1632759300000|2021-09-27 16:15:00|220.33|218.93|220.34|218.94|220.64|219.24|220.3|218.9|86
1632759600000|2021-09-27 16:20:00|220.33|218.93|219.81|218.41|220.33|218.93|219.81|218.41|138
1632759900000|2021-09-27 16:25:00|219.82|218.42|219.44|218.04|219.82|218.42|219|217.6|146
1632760200000|2021-09-27 16:30:00|219.43|218.03|219.45|218.05|219.62|218.22|219.35|217.95|57
1633445400000|2021-10-05 14:50:00|219.66|218.26|219.77|218.37|219.77|218.37|219.66|218.26|4
1633445700000|2021-10-05 14:55:00|219.78|218.38|219.77|218.37|220.09|218.69|219.68|218.28|117
1633446000000|2021-10-05 15:00:00|219.79|218.39|219.4|218|219.96|218.56|218.96|217.56|156
1633446300000|2021-10-05 15:05:00|219.39|217.99|219.7|218.3|219.95|218.55|219.39|217.99|110
1633446600000|2021-10-05 15:10:00|219.74|218.34|220.22|218.82|220.48|219.08|219.71|218.31|71
1633446900000|2021-10-05 15:15:00|220.25|218.85|221.04|219.64|221.04|219.64|220.25|218.85|114
1633447200000|2021-10-05 15:20:00|220.99|219.59|220.76|219.36|221.05|219.65|220.67|219.27|69
1633447500000|2021-10-05 15:25:00|220.73|219.33|220.47|219.07|220.79|219.39|220.44|219.04|96
1633447800000|2021-10-05 15:30:00|220.46|219.06|219.73|218.33|220.53|219.13|219.63|218.23|132
1633448100000|2021-10-05 15:35:00|219.74|218.34|219.92|218.52|220.2|218.8|219.74|218.34|102
1633448400000|2021-10-05 15:40:00|219.98|218.58|219.48|218.08|219.98|218.58|219.48|218.08|87
1633448700000|2021-10-05 15:45:00|219.43|218.03|219.08|217.68|219.76|218.36|218.98|217.58|127
1633449000000|2021-10-05 15:50:00|219.06|217.66|219.6|218.2|219.6|218.2|219.05|217.65|117
1633449300000|2021-10-05 15:55:00|219.63|218.23|219.49|218.09|219.91|218.51|219.45|218.05|115
1633449600000|2021-10-05 16:00:00|219.48|218.08|219.29|217.89|219.89|218.49|219.27|217.87|106
1633449900000|2021-10-05 16:05:00|219.3|217.9|219.7|218.3|219.74|218.34|218.86|217.46|99
1633450200000|2021-10-05 16:10:00|219.69|218.29|219.92|218.52|220.01|218.61|219.36|217.96|143
1633450500000|2021-10-05 16:15:00|219.87|218.47|219.91|218.51|220.27|218.87|219.78|218.38|97
1633450800000|2021-10-05 16:20:00|219.92|218.52|219.39|217.99|219.97|218.57|219.35|217.95|84
1633451100000|2021-10-05 16:25:00|219.38|217.98|219.13|217.73|219.67|218.27|219.13|217.73|103
1633451400000|2021-10-05 16:30:00|219.2|217.8|219.81|218.41|219.89|218.49|219.15|217.75|120
1633451700000|2021-10-05 16:35:00|219.87|218.47|219.77|218.37|220.06|218.66|219.49|218.09|133
1633452000000|2021-10-05 16:40:00|219.79|218.39|219.81|218.41|219.96|218.56|219.7|218.3|99
1633452300000|2021-10-05 16:45:00|219.82|218.42|220.47|219.07|220.48|219.08|219.82|218.42|63
1633452600000|2021-10-05 16:50:00|220.46|219.06|220.11|218.71|220.56|219.16|220.1|218.7|79
1633452900000|2021-10-05 16:55:00|220.13|218.73|220.62|219.22|220.65|219.25|220.01|218.61|83
1633453200000|2021-10-05 17:00:00|220.56|219.16|220.34|218.94|220.57|219.17|220.1|218.7|121
1633453500000|2021-10-05 17:05:00|220.35|218.95|220.55|219.15|220.56|219.16|220.34|218.94|56
1633453800000|2021-10-05 17:10:00|220.54|219.14|220.36|218.96|220.55|219.15|220.36|218.96|49
1633454100000|2021-10-05 17:15:00|220.37|218.97|220.53|219.13|221.11|219.71|220.28|218.88|127
1633454400000|2021-10-05 17:20:00|220.51|219.11|220.41|219.01|220.79|219.39|220.37|218.97|81
1633454700000|2021-10-05 17:25:00|220.37|218.97|220.52|219.12|220.52|219.12|220.27|218.87|56
1633455000000|2021-10-05 17:30:00|220.51|219.11|220.14|218.74|220.56|219.16|220.14|218.74|98
1633455300000|2021-10-05 17:35:00|220.13|218.73|220.2|218.8|220.23|218.83|220.09|218.69|37
1633455600000|2021-10-05 17:40:00|220.21|218.81|220.35|218.95|220.36|218.96|220.14|218.74|39
1633455900000|2021-10-05 17:45:00|220.36|218.96|220.28|218.88|220.46|219.06|220.15|218.75|47
1633456200000|2021-10-05 17:50:00|220.25|218.85|220.56|219.16|220.57|219.17|220.25|218.85|40
1633456500000|2021-10-05 17:55:00|220.55|219.15|220.57|219.17|220.6|219.2|220.46|219.06|52
1633456800000|2021-10-05 18:00:00|220.59|219.19|220.92|219.52|221.05|219.65|220.56|219.16|119
1633457100000|2021-10-05 18:05:00|220.95|219.55|220.74|219.34|221.14|219.74|220.74|219.34|85
1633457400000|2021-10-05 18:10:00|220.73|219.33|220.46|219.06|220.92|219.52|220.36|218.96|107
1633457700000|2021-10-05 18:15:00|220.47|219.07|220.57|219.17|220.64|219.24|220.45|219.05|71
1633458000000|2021-10-05 18:20:00|220.65|219.25|220.93|219.53|220.95|219.55|220.45|219.05|125
1633458300000|2021-10-05 18:25:00|220.9|219.5|220.84|219.44|221.26|219.86|220.76|219.36|135
1633458600000|2021-10-05 18:30:00|220.87|219.47|220.95|219.55|221.1|219.7|220.81|219.41|78
1633458900000|2021-10-05 18:35:00|220.98|219.58|220.97|219.57|221.07|219.67|220.7|219.3|70
1633459200000|2021-10-05 18:40:00|220.95|219.55|221.41|220.01|221.41|220.01|220.93|219.53|69
1633459500000|2021-10-05 18:45:00|221.48|220.08|221.27|219.87|221.48|220.08|221.14|219.74|82
1633459800000|2021-10-05 18:50:00|221.25|219.85|221.36|219.96|221.39|219.99|221.22|219.82|46
1633460100000|2021-10-05 18:55:00|221.39|219.99|221.65|220.25|221.65|220.25|221.34|219.94|51
1633460400000|2021-10-05 19:00:00|221.63|220.23|221.68|220.28|222.03|220.63|221.4|220|111
1633460700000|2021-10-05 19:05:00|221.71|220.31|221.85|220.45|221.89|220.49|221.62|220.22|84
1633461000000|2021-10-05 19:10:00|221.86|220.46|222.18|220.78|222.22|220.82|221.7|220.3|55
1633461300000|2021-10-05 19:15:00|222.16|220.76|222.15|220.75|222.4|221|221.88|220.48|80
1633461600000|2021-10-05 19:20:00|222.16|220.76|222.08|220.68|222.29|220.89|221.96|220.56|50
1633461900000|2021-10-05 19:25:00|222.14|220.74|221.9|220.5|222.16|220.76|221.88|220.48|60
1633462200000|2021-10-05 19:30:00|221.93|220.53|222.65|221.25|222.68|221.28|221.93|220.53|73
1633462500000|2021-10-05 19:35:00|222.68|221.28|222.45|221.05|222.68|221.28|222.35|220.95|46
1633462800000|2021-10-05 19:40:00|222.43|221.03|222.36|220.96|222.49|221.09|222.36|220.96|44
1633463100000|2021-10-05 19:45:00|222.38|220.98|222.33|220.93|222.5|221.1|222.18|220.78|95
1633463400000|2021-10-05 19:50:00|222.35|220.95|223.02|221.62|223.35|221.95|222.35|220.95|206
1633463700000|2021-10-05 19:55:00|223.03|221.63|223.19|221.79|223.44|222.04|223|221.6|111
1633464000000|2021-10-05 20:00:00|223.2|221.8|223.4|222|223.58|222.18|223.2|221.8|68
1633464300000|2021-10-05 20:05:00|223.48|222.08|223.94|222.54|223.94|222.54|223.47|222.07|96
1633464600000|2021-10-05 20:10:00|223.93|222.53|224.06|222.66|224.1|222.7|223.66|222.26|169
1633464900000|2021-10-05 20:15:00|224.05|222.65|223.97|222.57|224.76|223.36|223.79|222.39|252
1633465200000|2021-10-05 20:20:00|223.95|222.55|223.87|222.47|224.18|222.78|223.84|222.44|90
1633465500000|2021-10-05 20:25:00|223.88|222.48|224.12|222.72|224.37|222.97|223.82|222.42|119
1633465800000|2021-10-05 20:30:00|224.07|222.67|223.46|222.06|224.19|222.79|223.28|221.88|114
1633466100000|2021-10-05 20:35:00|223.47|222.07|223.79|222.39|223.84|222.44|223.47|222.07|79
1633466400000|2021-10-05 20:40:00|223.78|222.38|224.15|222.75|224.15|222.75|223.61|222.21|100
1633466700000|2021-10-05 20:45:00|224.13|222.73|224.36|222.96|224.36|222.96|224.05|222.65|66
1633467000000|2021-10-05 20:50:00|224.35|222.95|224.25|222.85|224.37|222.97|224.18|222.78|46
1633467300000|2021-10-05 20:55:00|224.28|222.88|224.29|222.89|224.61|223.21|224.09|222.69|79
1633467600000|2021-10-05 21:00:00|224.3|222.9|224.45|223.05|224.67|223.27|224.3|222.9|145
1633467900000|2021-10-05 21:05:00|224.46|223.06|224.4|223|224.47|223.07|224.29|222.89|71
1633468200000|2021-10-05 21:10:00|224.39|222.99|224.29|222.89|224.47|223.07|224.14|222.74|47
1633468500000|2021-10-05 21:15:00|224.25|222.85|224.19|222.79|224.36|222.96|224.19|222.79|37
1633468800000|2021-10-05 21:20:00|224.2|222.8|224.18|222.78|224.37|222.97|224.18|222.78|66
1633469100000|2021-10-05 21:25:00|224.21|222.81|224.28|222.88|224.37|222.97|224.19|222.79|52
1633469400000|2021-10-05 21:30:00|224.26|222.86|224.35|222.95|224.43|223.03|224.26|222.86|13
1633469700000|2021-10-05 21:35:00|224.36|222.96|224.08|222.68|224.39|222.99|224.08|222.68|33
1633470000000|2021-10-05 21:40:00|224.15|222.75|225.37|223.97|225.37|223.97|224.15|222.75|97
1633470300000|2021-10-05 21:45:00|225.39|223.99|225.56|224.16|226.42|225.02|225.38|223.98|123
1633470600000|2021-10-05 21:50:00|225.59|224.19|225.04|223.64|225.89|224.49|224.74|223.34|96
1633470900000|2021-10-05 21:55:00|225.05|223.65|225.1|223.7|225.43|224.03|224.85|223.45|107
1633471200000|2021-10-05 22:00:00|225.07|223.67|225.15|223.75|225.38|223.98|224.73|223.33|101
1633471500000|2021-10-05 22:05:00|225.17|223.77|225.25|223.85|225.36|223.96|225.13|223.73|72
1633471800000|2021-10-05 22:10:00|225.23|223.83|224.2|222.8|225.23|223.83|224.02|222.62|104
1633472100000|2021-10-05 22:15:00|224.21|222.81|224.02|222.62|224.48|223.08|224.01|222.61|115
1633472400000|2021-10-05 22:20:00|224.03|222.63|224.1|222.7|224.21|222.81|223.87|222.47|116
1633472700000|2021-10-05 22:25:00|224.11|222.71|224.15|222.75|224.36|222.96|224.05|222.65|82
1633473000000|2021-10-05 22:30:00|224.17|222.77|224.18|222.78|224.36|222.96|224.15|222.75|55
1633473300000|2021-10-05 22:35:00|224.17|222.77|224.15|222.75|224.26|222.86|223.98|222.58|71
1633473600000|2021-10-05 22:40:00|224.14|222.74|223.93|222.53|224.19|222.79|223.87|222.47|121
1633473900000|2021-10-05 22:45:00|223.94|222.54|223.37|221.97|223.95|222.55|223.21|221.81|98
1633474200000|2021-10-05 22:50:00|223.39|221.99|223.47|222.07|223.56|222.16|223.37|221.97|72
1633474500000|2021-10-05 22:55:00|223.49|222.09|223.35|221.95|223.61|222.21|223.2|221.8|129
1633474800000|2021-10-05 23:00:00|223.33|221.93|223.27|221.87|223.6|222.2|223.24|221.84|128
1633475100000|2021-10-05 23:05:00|223.25|221.85|223.46|222.06|223.56|222.16|223.15|221.75|79
1633475400000|2021-10-05 23:10:00|223.47|222.07|223.77|222.37|223.85|222.45|223.47|222.07|121
1633475700000|2021-10-05 23:15:00|223.75|222.35|223.68|222.28|223.92|222.52|223.61|222.21|89
1633476000000|2021-10-05 23:20:00|223.67|222.27|224.27|222.87|224.36|222.96|223.65|222.25|143
1633476300000|2021-10-05 23:25:00|224.34|222.94|224.32|222.92|224.7|223.3|224.29|222.89|129
1633476600000|2021-10-05 23:30:00|224.36|222.96|224.43|223.03|224.54|223.14|224.24|222.84|126
1633476900000|2021-10-05 23:35:00|224.41|223.01|224.36|222.96|224.66|223.26|224.35|222.95|98
1633477200000|2021-10-05 23:40:00|224.35|222.95|224.47|223.07|224.57|223.17|224.35|222.95|48
1633477500000|2021-10-05 23:45:00|224.48|223.08|224.11|222.71|224.48|223.08|223.94|222.54|171
1633477800000|2021-10-05 23:50:00|224.09|222.69|224.16|222.76|224.18|222.78|223.92|222.52|89
1633478100000|2021-10-05 23:55:00|224.17|222.77|224.03|222.63|224.26|222.86|223.7|222.3|106
1633478400000|2021-10-06 00:00:00|224.05|222.65|223.89|222.49|224.25|222.85|223.67|222.27|289
1633478700000|2021-10-06 00:05:00|223.86|222.46|223.09|221.69|223.86|222.46|222.81|221.41|169
1633479000000|2021-10-06 00:10:00|223.05|221.65|223.49|222.09|223.57|222.17|223.05|221.65|138
1633479300000|2021-10-06 00:15:00|223.52|222.12|223.58|222.18|223.98|222.58|223.47|222.07|136
1633479600000|2021-10-06 00:20:00|223.56|222.16|223.32|221.92|223.65|222.25|222.97|221.57|119
1633479900000|2021-10-06 00:25:00|223.3|221.9|222.91|221.51|223.3|221.9|222.91|221.51|68
1633480200000|2021-10-06 00:30:00|222.92|221.52|222.97|221.57|223.28|221.88|222.85|221.45|87
1633480500000|2021-10-06 00:35:00|222.98|221.58|222.96|221.56|223.05|221.65|222.8|221.4|61
1633480800000|2021-10-06 00:40:00|222.97|221.57|222.91|221.51|223.07|221.67|222.72|221.32|73
1633481100000|2021-10-06 00:45:00|222.95|221.55|223.11|221.71|223.18|221.78|222.95|221.55|64
1633481400000|2021-10-06 00:50:00|223.15|221.75|223.01|221.61|223.21|221.81|222.9|221.5|86
1633481700000|2021-10-06 00:55:00|222.97|221.57|222.96|221.56|223.08|221.68|222.66|221.26|97
1633482000000|2021-10-06 01:00:00|222.98|221.58|222.06|220.66|222.98|221.58|221.98|220.58|88
1633482300000|2021-10-06 01:05:00|222.05|220.65|221.43|220.03|222.05|220.65|221.33|219.93|118
1633482600000|2021-10-06 01:10:00|221.4|220|221.33|219.93|221.66|220.26|220.88|219.48|177
1633482900000|2021-10-06 01:15:00|221.38|219.98|221.75|220.35|221.9|220.5|221.31|219.91|178
1633483200000|2021-10-06 01:20:00|221.74|220.34|221.25|219.85|221.76|220.36|221.23|219.83|96
1633483500000|2021-10-06 01:25:00|221.34|219.94|221.01|219.61|221.53|220.13|220.98|219.58|123
1633483800000|2021-10-06 01:30:00|220.98|219.58|221.39|219.99|221.56|220.16|220.98|219.58|73
1633484100000|2021-10-06 01:35:00|221.32|219.92|220.97|219.57|221.52|220.12|220.93|219.53|126
1633484400000|2021-10-06 01:40:00|220.96|219.56|221.66|220.26|221.83|220.43|220.93|219.53|123
1633484700000|2021-10-06 01:45:00|221.65|220.25|221.86|220.46|221.87|220.47|221.65|220.25|68
1633485000000|2021-10-06 01:50:00|221.85|220.45|221.95|220.55|222.06|220.66|221.85|220.45|115
1633485300000|2021-10-06 01:55:00|221.96|220.56|222.13|220.73|222.18|220.78|221.96|220.56|71
1633485600000|2021-10-06 02:00:00|222.1|220.7|222.54|221.14|222.57|221.17|222.1|220.7|72
1633485900000|2021-10-06 02:05:00|222.55|221.15|222.63|221.23|222.74|221.34|222.29|220.89|113
1633486200000|2021-10-06 02:10:00|222.64|221.24|222.56|221.16|222.7|221.3|222.35|220.95|88
1633486500000|2021-10-06 02:15:00|222.61|221.21|222.45|221.05|222.64|221.24|222.34|220.94|67
1633486800000|2021-10-06 02:20:00|222.46|221.06|222.35|220.95|222.75|221.35|222.35|220.95|87
1633487100000|2021-10-06 02:25:00|222.3|220.9|222.42|221.02|222.56|221.16|222.18|220.78|108
1633487400000|2021-10-06 02:30:00|222.39|220.99|222.81|221.41|222.82|221.42|222.39|220.99|75
1633487700000|2021-10-06 02:35:00|222.78|221.38|222.85|221.45|223.15|221.75|222.75|221.35|162
1633488000000|2021-10-06 02:40:00|222.83|221.43|223.43|222.03|223.43|222.03|222.8|221.4|95
1633488300000|2021-10-06 02:45:00|223.39|221.99|223.28|221.88|223.39|221.99|223.17|221.77|40
1633488600000|2021-10-06 02:50:00|223.3|221.9|223.09|221.69|223.31|221.91|223.05|221.65|53
1633488900000|2021-10-06 02:55:00|223.1|221.7|223.15|221.75|223.22|221.82|223.06|221.66|79
1633489200000|2021-10-06 03:00:00|223.19|221.79|223.05|221.65|223.31|221.91|223.03|221.63|48
1633489500000|2021-10-06 03:05:00|223.06|221.66|222.35|220.95|223.06|221.66|222.25|220.85|68
1633489800000|2021-10-06 03:10:00|222.33|220.93|222.03|220.63|222.44|221.04|222.03|220.63|137
1633490100000|2021-10-06 03:15:00|222.02|220.62|221.79|220.39|222.02|220.62|221.47|220.07|111
1633490400000|2021-10-06 03:20:00|221.8|220.4|222.03|220.63|222.03|220.63|221.56|220.16|69
1633490700000|2021-10-06 03:25:00|222.06|220.66|222.36|220.96|222.43|221.03|221.91|220.51|94
1633491000000|2021-10-06 03:30:00|222.35|220.95|222.15|220.75|222.35|220.95|221.72|220.32|143
1633491300000|2021-10-06 03:35:00|222.16|220.76|222.76|221.36|222.79|221.39|222.15|220.75|148
1633491600000|2021-10-06 03:40:00|222.75|221.35|222.07|220.67|222.8|221.4|222.06|220.66|130
1633491900000|2021-10-06 03:45:00|222.06|220.66|222.25|220.85|222.59|221.19|222.05|220.65|110
1633492200000|2021-10-06 03:50:00|222.26|220.86|222.51|221.11|222.65|221.25|222.26|220.86|131
1633492500000|2021-10-06 03:55:00|222.52|221.12|221.75|220.35|222.54|221.14|221.75|220.35|131
1633492800000|2021-10-06 04:00:00|221.76|220.36|221.63|220.23|221.76|220.36|221.4|220|87
1633493100000|2021-10-06 04:05:00|221.61|220.21|221.11|219.71|221.66|220.26|221.08|219.68|105
1633493400000|2021-10-06 04:10:00|220.97|219.57|220.86|219.46|221.12|219.72|220.77|219.37|107
1633493700000|2021-10-06 04:15:00|220.83|219.43|220.72|219.32|220.96|219.56|220.72|219.32|98
1633494000000|2021-10-06 04:20:00|220.73|219.33|220.7|219.3|220.73|219.33|220.14|218.74|195
1633494300000|2021-10-06 04:25:00|220.68|219.28|220.56|219.16|220.75|219.35|220.41|219.01|82
1633494600000|2021-10-06 04:30:00|220.54|219.14|220.68|219.28|220.88|219.48|220.44|219.04|70
1633494900000|2021-10-06 04:35:00|220.63|219.23|220.76|219.36|220.94|219.54|220.47|219.07|183
1633495200000|2021-10-06 04:40:00|220.75|219.35|220.36|218.96|220.88|219.48|220.25|218.85|124
1633495500000|2021-10-06 04:45:00|220.35|218.95|220.83|219.43|220.92|219.52|220.35|218.95|86
1633495800000|2021-10-06 04:50:00|220.85|219.45|221.05|219.65|221.22|219.82|220.85|219.45|64
1633496100000|2021-10-06 04:55:00|221.04|219.64|221.29|219.89|221.37|219.97|220.95|219.55|92
1633496400000|2021-10-06 05:00:00|221.28|219.88|220.61|219.21|221.29|219.89|220.55|219.15|146
1633496700000|2021-10-06 05:05:00|220.58|219.18|220.68|219.28|220.96|219.56|220.43|219.03|91
1633497000000|2021-10-06 05:10:00|220.71|219.31|221.26|219.86|221.35|219.95|220.68|219.28|53
1633497300000|2021-10-06 05:15:00|221.31|219.91|221.89|220.49|222.2|220.8|221.31|219.91|122
1633497600000|2021-10-06 05:20:00|221.88|220.48|221.48|220.08|222.06|220.66|221.44|220.04|117
1633497900000|2021-10-06 05:25:00|221.44|220.04|220.89|219.49|221.8|220.4|220.87|219.47|202
1633498200000|2021-10-06 05:30:00|220.87|219.47|220.45|219.05|221|219.6|220.45|219.05|146
1633498500000|2021-10-06 05:35:00|220.42|219.02|220.48|219.08|220.65|219.25|220.39|218.99|60
1633498800000|2021-10-06 05:40:00|220.42|219.02|220.56|219.16|220.63|219.23|220.29|218.89|92
1633499100000|2021-10-06 05:45:00|220.59|219.19|220.49|219.09|220.67|219.27|220.29|218.89|124
1633499400000|2021-10-06 05:50:00|220.47|219.07|221.33|219.93|221.34|219.94|220.39|218.99|113
1633499700000|2021-10-06 05:55:00|221.36|219.96|221.27|219.87|221.4|220|221.09|219.69|78
1633500000000|2021-10-06 06:00:00|221.26|219.86|221.24|219.84|221.26|219.86|220.92|219.52|55
1633500300000|2021-10-06 06:05:00|221.25|219.85|221.23|219.83|221.28|219.88|221.14|219.74|66
1633500600000|2021-10-06 06:10:00|221.2|219.8|221.29|219.89|221.29|219.89|221|219.6|47
1633500900000|2021-10-06 06:15:00|221.28|219.88|221.46|220.06|221.47|220.07|221.18|219.78|72
1633501200000|2021-10-06 06:20:00|221.45|220.05|221.39|219.99|221.55|220.15|221.35|219.95|79
1633501500000|2021-10-06 06:25:00|221.36|219.96|221.45|220.05|221.48|220.08|221.35|219.95|82
1633501800000|2021-10-06 06:30:00|221.41|220.01|221.58|220.18|221.58|220.18|221.35|219.95|75
1633502100000|2021-10-06 06:35:00|221.59|220.19|221.67|220.27|221.68|220.28|221.55|220.15|35
1633502400000|2021-10-06 06:40:00|221.65|220.25|221.68|220.28|221.86|220.46|221.55|220.15|71
1633502700000|2021-10-06 06:45:00|221.66|220.26|221.47|220.07|221.76|220.36|221.29|219.89|54
1633503000000|2021-10-06 06:50:00|221.45|220.05|221.03|219.63|221.49|220.09|220.95|219.55|76
1633503300000|2021-10-06 06:55:00|221.02|219.62|220.86|219.46|221.16|219.76|220.86|219.46|56
1633503600000|2021-10-06 07:00:00|220.84|219.44|220.42|219.02|220.84|219.44|220.41|219.01|77
1633503900000|2021-10-06 07:05:00|220.41|219.01|220.3|218.9|220.5|219.1|220.25|218.85|43
1633504200000|2021-10-06 07:10:00|220.33|218.93|220|218.6|220.38|218.98|219.96|218.56|60
1633504500000|2021-10-06 07:15:00|219.97|218.57|219.81|218.41|220.08|218.68|219.79|218.39|66
1633504800000|2021-10-06 07:20:00|219.73|218.33|219.4|218|219.76|218.36|219.32|217.92|49
1633505100000|2021-10-06 07:25:00|219.39|217.99|218.87|217.47|219.58|218.18|218.85|217.45|162
1633505400000|2021-10-06 07:30:00|218.88|217.48|218.39|216.99|218.88|217.48|218.01|216.61|215
1633505700000|2021-10-06 07:35:00|218.38|216.98|218.51|217.11|218.69|217.29|218.34|216.94|104
1633506000000|2021-10-06 07:40:00|218.49|217.09|219.05|217.65|219.14|217.74|218.44|217.04|113
1633506300000|2021-10-06 07:45:00|219.04|217.64|218.96|217.56|219.04|217.64|218.76|217.36|105
1633506600000|2021-10-06 07:50:00|218.95|217.55|219.49|218.09|219.66|218.26|218.83|217.43|128
1633506900000|2021-10-06 07:55:00|219.47|218.07|219.15|217.75|219.5|218.1|219.02|217.62|129
1633507200000|2021-10-06 08:00:00|219.16|217.76|218.81|217.41|219.78|218.38|218.77|217.37|217
1633507500000|2021-10-06 08:05:00|218.79|217.39|217.96|216.56|219.01|217.61|217.78|216.38|213
1633507800000|2021-10-06 08:10:00|218.01|216.61|218.06|216.66|218.59|217.19|217.87|216.47|146
1633508100000|2021-10-06 08:15:00|218.08|216.68|218.16|216.76|218.58|217.18|218.07|216.67|221
1633508400000|2021-10-06 08:20:00|218.12|216.72|216.25|214.85|218.18|216.78|215.83|214.43|269
1633508700000|2021-10-06 08:25:00|216.28|214.88|216.85|215.45|217.03|215.63|216.25|214.85|201
1633509000000|2021-10-06 08:30:00|216.88|215.48|214.55|213.15|216.91|215.51|213.05|211.65|321
1633509300000|2021-10-06 08:35:00|214.5|213.1|214.05|212.65|214.5|213.1|213.05|211.65|370
1633509600000|2021-10-06 08:40:00|214.06|212.66|214.1|212.7|214.84|213.44|213.79|212.39|246
1633509900000|2021-10-06 08:45:00|214.11|212.71|214.87|213.47|215.38|213.98|213.84|212.44|277
1633510200000|2021-10-06 08:50:00|214.82|213.42|214.63|213.23|215.22|213.82|214.04|212.64|261
1633510500000|2021-10-06 08:55:00|214.57|213.17|214.45|213.05|215.04|213.64|214.24|212.84|265
1633510800000|2021-10-06 09:00:00|214.43|213.03|213.47|212.07|214.43|213.03|213.25|211.85|339
1633511100000|2021-10-06 09:05:00|213.46|212.06|213.78|212.38|213.86|212.46|212.99|211.59|342
1633511400000|2021-10-06 09:10:00|213.77|212.37|213.48|212.08|213.86|212.46|213.39|211.99|276
1633511700000|2021-10-06 09:15:00|213.47|212.07|212.76|211.36|213.49|212.09|212.74|211.34|320
1633512000000|2021-10-06 09:20:00|212.77|211.37|212.9|211.5|213.08|211.68|212.05|210.65|346
1633512300000|2021-10-06 09:25:00|212.89|211.49|212.75|211.35|213.38|211.98|212.73|211.33|267
1633512600000|2021-10-06 09:30:00|212.74|211.34|212.89|211.49|212.99|211.59|212.07|210.67|282
1633512900000|2021-10-06 09:35:00|212.93|211.53|212.85|211.45|213.6|212.2|212.63|211.23|302
1633513200000|2021-10-06 09:40:00|212.84|211.44|212.41|211.01|213.14|211.74|212.24|210.84|294
1633513500000|2021-10-06 09:45:00|212.44|211.04|213.24|211.84|213.25|211.85|212.32|210.92|297
1633513800000|2021-10-06 09:50:00|213.27|211.87|213.9|212.5|214.12|212.72|213.25|211.85|214
1633514100000|2021-10-06 09:55:00|213.89|212.49|213.65|212.25|213.89|212.49|213.15|211.75|178
1633514400000|2021-10-06 10:00:00|213.68|212.28|213.37|211.97|214.01|212.61|213.29|211.89|221
1633514700000|2021-10-06 10:05:00|213.39|211.99|213.87|212.47|213.87|212.47|213.24|211.84|114
1633515000000|2021-10-06 10:10:00|213.88|212.48|214.36|212.96|214.37|212.97|213.75|212.35|101
1633515300000|2021-10-06 10:15:00|214.35|212.95|215.33|213.93|215.81|214.41|214.35|212.95|310
1633515600000|2021-10-06 10:20:00|215.35|213.95|214.68|213.28|215.37|213.97|214.4|213|227
1633515900000|2021-10-06 10:25:00|214.67|213.27|215.17|213.77|215.24|213.84|214.55|213.15|165
1633516200000|2021-10-06 10:30:00|215.19|213.79|215.96|214.56|216.05|214.65|214.8|213.4|266
1633516500000|2021-10-06 10:35:00|215.94|214.54|216.29|214.89|216.56|215.16|215.91|214.51|200
1633516800000|2021-10-06 10:40:00|216.31|214.91|216.35|214.95|216.37|214.97|216.03|214.63|179
1633517100000|2021-10-06 10:45:00|216.36|214.96|215.85|214.45|216.41|215.01|215.68|214.28|143
1633517400000|2021-10-06 10:50:00|215.88|214.48|215.67|214.27|215.95|214.55|215.37|213.97|153
1633517700000|2021-10-06 10:55:00|215.69|214.29|215.28|213.88|215.83|214.43|215.28|213.88|89
1633518000000|2021-10-06 11:00:00|215.33|213.93|215.1|213.7|215.55|214.15|214.18|212.78|231
1633518300000|2021-10-06 11:05:00|215.06|213.66|214.95|213.55|215.28|213.88|214.3|212.9|227
1633518600000|2021-10-06 11:10:00|214.94|213.54|215.17|213.77|215.31|213.91|214.65|213.25|194
1633518900000|2021-10-06 11:15:00|215.13|213.73|215.09|213.69|215.25|213.85|214.44|213.04|184
1633519200000|2021-10-06 11:20:00|215.07|213.67|214.93|213.53|215.19|213.79|214.75|213.35|109
1633519500000|2021-10-06 11:25:00|214.92|213.52|214.79|213.39|214.93|213.53|214.65|213.25|96
1633519800000|2021-10-06 11:30:00|214.78|213.38|214.76|213.36|214.93|213.53|214.38|212.98|107
1633520100000|2021-10-06 11:35:00|214.75|213.35|214.71|213.31|214.75|213.35|214.36|212.96|156
1633520400000|2021-10-06 11:40:00|214.75|213.35|214.47|213.07|214.84|213.44|214.28|212.88|123
1633520700000|2021-10-06 11:45:00|214.48|213.08|214.29|212.89|214.48|213.08|214.1|212.7|137
1633521000000|2021-10-06 11:50:00|214.35|212.95|214.6|213.2|214.66|213.26|213.86|212.46|158
1633521300000|2021-10-06 11:55:00|214.57|213.17|214.1|212.7|214.57|213.17|214.1|212.7|145
1633521600000|2021-10-06 12:00:00|214.05|212.65|214.06|212.66|214.19|212.79|213.85|212.45|171
1633521900000|2021-10-06 12:05:00|214.07|212.67|214.85|213.45|214.85|213.45|214.07|212.67|118
1633522200000|2021-10-06 12:10:00|214.86|213.46|215.04|213.64|215.35|213.95|214.65|213.25|281
1633522500000|2021-10-06 12:15:00|215.05|213.65|215.86|214.46|215.96|214.56|215.05|213.65|206
1633522800000|2021-10-06 12:20:00|215.87|214.47|216.83|215.43|217.01|215.61|215.67|214.27|393
1633523100000|2021-10-06 12:25:00|216.82|215.42|217.08|215.68|217.48|216.08|216.75|215.35|254
1633523400000|2021-10-06 12:30:00|217.14|215.74|216.69|215.29|217.49|216.09|216.55|215.15|167
1633523700000|2021-10-06 12:35:00|216.66|215.26|216.9|215.5|216.91|215.51|216.55|215.15|202
1633524000000|2021-10-06 12:40:00|216.89|215.49|216.35|214.95|216.96|215.56|216.17|214.77|220
1633524300000|2021-10-06 12:45:00|216.38|214.98|216.25|214.85|216.46|215.06|215.95|214.55|152
1633524600000|2021-10-06 12:50:00|216.27|214.87|216.79|215.39|216.85|215.45|216.25|214.85|330
1633524900000|2021-10-06 12:55:00|216.78|215.38|217.15|215.75|217.47|216.07|216.7|215.3|228
1633525200000|2021-10-06 13:00:00|217.13|215.73|217.02|215.62|217.33|215.93|216.75|215.35|195
1633525500000|2021-10-06 13:05:00|217.01|215.61|218.03|216.63|218.05|216.65|216.96|215.56|215
1633525800000|2021-10-06 13:10:00|218.01|216.61|221.44|220.04|221.67|220.27|217.96|216.56|460
1633526100000|2021-10-06 13:15:00|221.51|220.11|220.45|219.05|222.59|221.19|219.84|218.44|580
1633526400000|2021-10-06 13:20:00|220.47|219.07|221.34|219.94|221.45|220.05|220.41|219.01|440
1633526700000|2021-10-06 13:25:00|221.39|219.99|223.6|222.2|223.63|222.23|221.34|219.94|317
1633527000000|2021-10-06 13:30:00|223.59|222.19|222.29|220.89|223.63|222.23|222.12|220.72|366
1633527300000|2021-10-06 13:35:00|222.33|220.93|222.79|221.39|223.35|221.95|222.04|220.64|337
1633527600000|2021-10-06 13:40:00|222.77|221.37|223.64|222.24|223.64|222.24|222.75|221.35|191
1633527900000|2021-10-06 13:45:00|223.66|222.26|223.85|222.45|224.57|223.17|223.65|222.25|336
1633528200000|2021-10-06 13:50:00|223.86|222.46|221.87|220.47|224.14|222.74|221.87|220.47|371
1633528500000|2021-10-06 13:55:00|221.9|220.5|221.96|220.56|222.43|221.03|221.24|219.84|371
1633528800000|2021-10-06 14:00:00|222.01|220.61|221.05|219.65|222.16|220.76|220.61|219.21|308
1633529100000|2021-10-06 14:05:00|221.06|219.66|221.7|220.3|221.75|220.35|220.99|219.59|271
1633529400000|2021-10-06 14:10:00|221.71|220.31|221.82|220.42|221.97|220.57|221.15|219.75|244
1633529700000|2021-10-06 14:15:00|221.81|220.41|221.75|220.35|222.01|220.61|221.27|219.87|320
1633530000000|2021-10-06 14:20:00|221.74|220.34|222.25|220.85|222.48|221.08|221.73|220.33|285
1633530300000|2021-10-06 14:25:00|222.26|220.86|222.14|220.74|222.42|221.02|221.75|220.35|266
1633530600000|2021-10-06 14:30:00|222.13|220.73|222.05|220.65|222.43|221.03|222.05|220.65|193
1633530900000|2021-10-06 14:35:00|222.06|220.66|221.96|220.56|222.18|220.78|221.66|220.26|201
1633531200000|2021-10-06 14:40:00|221.95|220.55|222.54|221.14|222.55|221.15|221.85|220.45|210
1633531500000|2021-10-06 14:45:00|222.55|221.15|222.93|221.53|223.11|221.71|222.55|221.15|183
1633531800000|2021-10-06 14:50:00|222.94|221.54|222.88|221.48|222.95|221.55|222.55|221.15|191
1633532100000|2021-10-06 14:55:00|222.87|221.47|224.27|222.87|224.52|223.12|222.84|221.44|300
1633532400000|2021-10-06 15:00:00|224.28|222.88|224.55|223.15|224.59|223.19|223.35|221.95|274
1633532700000|2021-10-06 15:05:00|224.57|223.17|224.23|222.83|224.57|223.17|223.77|222.37|242
1633533000000|2021-10-06 15:10:00|224.22|222.82|223.92|222.52|224.23|222.83|223.38|221.98|207
1633533300000|2021-10-06 15:15:00|223.94|222.54|224.24|222.84|224.31|222.91|223.41|222.01|323
1633533600000|2021-10-06 15:20:00|224.25|222.85|224.34|222.94|224.51|223.11|224.23|222.83|205
1633533900000|2021-10-06 15:25:00|224.33|222.93|223.97|222.57|225.24|223.84|223.84|222.44|364
1633534200000|2021-10-06 15:30:00|223.96|222.56|223.82|222.42|224.23|222.83|223.35|221.95|221
1633534500000|2021-10-06 15:35:00|223.83|222.43|224.48|223.08|224.54|223.14|223.73|222.33|197
1633534800000|2021-10-06 15:40:00|224.49|223.09|224.54|223.14|224.81|223.41|223.84|222.44|350
1633535100000|2021-10-06 15:45:00|224.65|223.25|223.76|222.36|224.9|223.5|223.61|222.21|311
1633535400000|2021-10-06 15:50:00|223.75|222.35|224.25|222.85|224.26|222.86|223.74|222.34|234
1633535700000|2021-10-06 15:55:00|224.24|222.84|224.23|222.83|224.54|223.14|223.85|222.45|226
1633536000000|2021-10-06 16:00:00|224.26|222.86|224.1|222.7|224.75|223.35|223.84|222.44|266
1633536300000|2021-10-06 16:05:00|224.12|222.72|223.64|222.24|224.16|222.76|223.24|221.84|322
1633536600000|2021-10-06 16:10:00|223.6|222.2|223.65|222.25|224.04|222.64|223.6|222.2|273
1633536900000|2021-10-06 16:15:00|223.6|222.2|223.13|221.73|223.6|222.2|222.67|221.27|271
1633537200000|2021-10-06 16:20:00|223.15|221.75|223.25|221.85|223.62|222.22|223.14|221.74|182
1633537500000|2021-10-06 16:25:00|223.26|221.86|223.3|221.9|223.36|221.96|222.85|221.45|229
1633537800000|2021-10-06 16:30:00|223.31|221.91|223.44|222.04|223.72|222.32|223.2|221.8|208
1633538100000|2021-10-06 16:35:00|223.45|222.05|223.64|222.24|223.73|222.33|223.16|221.76|226
1633538400000|2021-10-06 16:40:00|223.65|222.25|223.83|222.43|223.92|222.52|223.41|222.01|173
1633538700000|2021-10-06 16:45:00|223.85|222.45|224.34|222.94|224.36|222.96|223.85|222.45|195
1633539000000|2021-10-06 16:50:00|224.33|222.93|224.45|223.05|224.63|223.23|224.25|222.85|191
1633539300000|2021-10-06 16:55:00|224.46|223.06|224.64|223.24|224.64|223.24|224.45|223.05|174
1633539600000|2021-10-06 17:00:00|224.63|223.23|224.06|222.66|224.66|223.26|223.95|222.55|145
1633539900000|2021-10-06 17:05:00|224.05|222.65|223.75|222.35|224.15|222.75|223.55|222.15|204
1633540200000|2021-10-06 17:10:00|223.76|222.36|223.39|221.99|223.8|222.4|222.98|221.58|216
1633540500000|2021-10-06 17:15:00|223.46|222.06|223.57|222.17|223.67|222.27|223.35|221.95|179
1633540800000|2021-10-06 17:20:00|223.64|222.24|223.46|222.06|223.65|222.25|223.42|222.02|138
1633541100000|2021-10-06 17:25:00|223.45|222.05|222.93|221.53|223.53|222.13|222.86|221.46|229
1633541400000|2021-10-06 17:30:00|222.95|221.55|223.15|221.75|223.21|221.81|222.94|221.54|132
1633541700000|2021-10-06 17:35:00|223.14|221.74|223.4|222|223.44|222.04|223.14|221.74|142
1633542000000|2021-10-06 17:40:00|223.44|222.04|223.65|222.25|223.85|222.45|223.36|221.96|76
1633542300000|2021-10-06 17:45:00|223.66|222.26|223.45|222.05|223.79|222.39|223.45|222.05|82
1633542600000|2021-10-06 17:50:00|223.38|221.98|222.94|221.54|223.47|222.07|222.9|221.5|101
1633542900000|2021-10-06 17:55:00|222.97|221.57|222.97|221.57|223.34|221.94|222.96|221.56|110
1633543200000|2021-10-06 18:00:00|222.98|221.58|223.36|221.96|223.47|222.07|222.98|221.58|182
1633543500000|2021-10-06 18:05:00|223.35|221.95|225.15|223.75|225.22|223.82|223.3|221.9|140
1633543800000|2021-10-06 18:10:00|225.16|223.76|225.54|224.14|225.67|224.27|225.16|223.76|141
1633544100000|2021-10-06 18:15:00|225.53|224.13|225.62|224.22|225.63|224.23|225.33|223.93|78
1633544400000|2021-10-06 18:20:00|225.6|224.2|225.05|223.65|225.63|224.23|224.98|223.58|90
1633544700000|2021-10-06 18:25:00|225.06|223.66|225.35|223.95|225.56|224.16|225.05|223.65|63
1633545000000|2021-10-06 18:30:00|225.34|223.94|224.95|223.55|225.52|224.12|224.68|223.28|101
1633545300000|2021-10-06 18:35:00|224.96|223.56|225.05|223.65|225.45|224.05|224.88|223.48|120
1633545600000|2021-10-06 18:40:00|225.06|223.66|224.42|223.02|225.06|223.66|224.35|222.95|56
1633545900000|2021-10-06 18:45:00|224.39|222.99|224.67|223.27|224.7|223.3|224.32|222.92|91
1633546200000|2021-10-06 18:50:00|224.66|223.26|224.46|223.06|224.71|223.31|224.32|222.92|90
1633546500000|2021-10-06 18:55:00|224.51|223.11|223.88|222.48|224.52|223.12|223.81|222.41|139
1633546800000|2021-10-06 19:00:00|223.9|222.5|224.3|222.9|224.41|223.01|223.9|222.5|95
1633547100000|2021-10-06 19:05:00|224.29|222.89|224|222.6|224.4|223|223.9|222.5|55
1633547400000|2021-10-06 19:10:00|224.03|222.63|223.66|222.26|224.12|222.72|223.63|222.23|49
1633547700000|2021-10-06 19:15:00|223.69|222.29|223.91|222.51|224.07|222.67|223.66|222.26|64
1633548000000|2021-10-06 19:20:00|223.84|222.44|224.35|222.95|224.42|223.02|223.77|222.37|71
1633548300000|2021-10-06 19:25:00|224.31|222.91|224.63|223.23|224.64|223.24|224.2|222.8|26
1633548600000|2021-10-06 19:30:00|224.6|223.2|224.67|223.27|224.73|223.33|224.54|223.14|71
1633548900000|2021-10-06 19:35:00|224.68|223.28|224.47|223.07|224.71|223.31|224.45|223.05|49
1633549200000|2021-10-06 19:40:00|224.48|223.08|224.58|223.18|224.61|223.21|224.32|222.92|48
1633549500000|2021-10-06 19:45:00|224.62|223.22|224.49|223.09|224.62|223.22|224.32|222.92|56
1633549800000|2021-10-06 19:50:00|224.47|223.07|224.63|223.23|224.65|223.25|224.39|222.99|52
1633550100000|2021-10-06 19:55:00|224.64|223.24|224.52|223.12|224.66|223.26|224.09|222.69|74
1633550400000|2021-10-06 20:00:00|224.48|223.08|224.12|222.72|224.66|223.26|224.12|222.72|76
1633550700000|2021-10-06 20:05:00|224.1|222.7|224.33|222.93|224.39|222.99|223.78|222.38|60
1633551000000|2021-10-06 20:10:00|224.31|222.91|224.7|223.3|224.72|223.32|224.3|222.9|78
1633551300000|2021-10-06 20:15:00|224.74|223.34|224.16|222.76|224.82|223.42|224.16|222.76|76
1633551600000|2021-10-06 20:20:00|224.17|222.77|224.68|223.28|224.85|223.45|224.17|222.77|87
1633551900000|2021-10-06 20:25:00|224.63|223.23|224.68|223.28|224.69|223.29|224.45|223.05|64
1633552200000|2021-10-06 20:30:00|224.67|223.27|223.9|222.5|224.7|223.3|223.9|222.5|81
1633552500000|2021-10-06 20:35:00|223.95|222.55|223.22|221.82|224.16|222.76|223.22|221.82|67
1633552800000|2021-10-06 20:40:00|223.24|221.84|223.68|222.28|223.78|222.38|223.11|221.71|88
1633553100000|2021-10-06 20:45:00|223.7|222.3|223.15|221.75|223.71|222.31|223.03|221.63|75
1633553400000|2021-10-06 20:50:00|223.14|221.74|222.8|221.4|223.4|222|222.68|221.28|90
1633553700000|2021-10-06 20:55:00|222.79|221.39|222.59|221.19|223.25|221.85|222.21|220.81|90
1633554000000|2021-10-06 21:00:00|222.6|221.2|223.2|221.8|223.41|222.01|222.6|221.2|96
1633554300000|2021-10-06 21:05:00|223.22|221.82|222.89|221.49|223.23|221.83|222.62|221.22|80
1633554600000|2021-10-06 21:10:00|222.9|221.5|222.48|221.08|222.92|221.52|222.06|220.66|58
1633554900000|2021-10-06 21:15:00|222.44|221.04|222.17|220.77|222.44|221.04|222.14|220.74|51
1633555200000|2021-10-06 21:20:00|222.15|220.75|221.96|220.56|222.21|220.81|221.79|220.39|44
1633555500000|2021-10-06 21:25:00|221.97|220.57|221.86|220.46|222.01|220.61|221.86|220.46|40
1633555800000|2021-10-06 21:30:00|221.83|220.43|221.72|220.32|221.83|220.43|221.67|220.27|32
1633556100000|2021-10-06 21:35:00|221.73|220.33|221.63|220.23|221.73|220.33|221.6|220.2|35
1633556400000|2021-10-06 21:40:00|221.58|220.18|222.01|220.61|222.11|220.71|221.58|220.18|51
1633556700000|2021-10-06 21:45:00|221.99|220.59|222.33|220.93|222.34|220.94|221.99|220.59|32
1633557000000|2021-10-06 21:50:00|222.34|220.94|221.94|220.54|222.42|221.02|221.85|220.45|39
1633557300000|2021-10-06 21:55:00|221.95|220.55|222.16|220.76|222.26|220.86|221.93|220.53|44
1633557600000|2021-10-06 22:00:00|222.15|220.75|222.17|220.77|222.73|221.33|222.14|220.74|50
1633557900000|2021-10-06 22:05:00|222.18|220.78|221.84|220.44|222.24|220.84|221.84|220.44|41
1633558200000|2021-10-06 22:10:00|221.86|220.46|221.23|219.83|221.95|220.55|221.13|219.73|33
1633558500000|2021-10-06 22:15:00|221.24|219.84|221.83|220.43|221.85|220.45|221.15|219.75|56
1633558800000|2021-10-06 22:20:00|221.94|220.54|222.33|220.93|222.35|220.95|221.75|220.35|34
1633559100000|2021-10-06 22:25:00|222.34|220.94|221.51|220.11|222.34|220.94|221.38|219.98|87
1633559400000|2021-10-06 22:30:00|221.46|220.06|222.16|220.76|222.16|220.76|221.21|219.81|92
1633559700000|2021-10-06 22:35:00|222.15|220.75|222.09|220.69|222.42|221.02|221.95|220.55|99
1633560000000|2021-10-06 22:40:00|222.07|220.67|222.22|220.82|222.25|220.85|221.95|220.55|43
1633560300000|2021-10-06 22:45:00|222.24|220.84|221.75|220.35|222.36|220.96|221.74|220.34|109
1633560600000|2021-10-06 22:50:00|221.82|220.42|221.85|220.45|221.95|220.55|221.75|220.35|61
1633560900000|2021-10-06 22:55:00|221.83|220.43|221.84|220.44|222|220.6|221.74|220.34|44
1633561200000|2021-10-06 23:00:00|221.81|220.41|222.05|220.65|222.06|220.66|221.81|220.41|118
1633561500000|2021-10-06 23:05:00|222.03|220.63|221.66|220.26|222.04|220.64|221.66|220.26|82
1633561800000|2021-10-06 23:10:00|221.75|220.35|221.45|220.05|222.63|221.23|221.35|219.95|207
1633562100000|2021-10-06 23:15:00|221.55|220.15|221.77|220.37|222.13|220.73|221.47|220.07|129
1633562400000|2021-10-06 23:20:00|221.82|220.42|221.74|220.34|221.82|220.42|221.48|220.08|102
1633562700000|2021-10-06 23:25:00|221.72|220.32|221.86|220.46|221.89|220.49|221.56|220.16|72
1633563000000|2021-10-06 23:30:00|221.88|220.48|221.96|220.56|222.05|220.65|221.75|220.35|115
1633563300000|2021-10-06 23:35:00|222|220.6|221.75|220.35|222.22|220.82|221.75|220.35|92
1633563600000|2021-10-06 23:40:00|221.76|220.36|222.11|220.71|222.11|220.71|221.75|220.35|90
1633563900000|2021-10-06 23:45:00|222.07|220.67|221.97|220.57|222.07|220.67|221.76|220.36|68
1633564200000|2021-10-06 23:50:00|221.95|220.55|222.06|220.66|222.07|220.67|221.95|220.55|39
1633564500000|2021-10-06 23:55:00|222.1|220.7|221.67|220.27|222.26|220.86|221.65|220.25|99
1633564800000|2021-10-07 00:00:00|221.69|220.29|221.7|220.3|221.86|220.46|221.55|220.15|195
1633565100000|2021-10-07 00:05:00|221.74|220.34|222.12|220.72|222.17|220.77|221.68|220.28|125
1633565400000|2021-10-07 00:10:00|222.13|220.73|221.5|220.1|222.17|220.77|221.33|219.93|203
1633565700000|2021-10-07 00:15:00|221.52|220.12|221.84|220.44|221.96|220.56|221|219.6|297
1633566000000|2021-10-07 00:20:00|221.85|220.45|221.9|220.5|221.94|220.54|221.45|220.05|201
1633566300000|2021-10-07 00:25:00|221.93|220.53|221.46|220.06|222.13|220.73|221.45|220.05|247
1633566600000|2021-10-07 00:30:00|221.47|220.07|220.8|219.4|221.73|220.33|220.69|219.29|275
1633566900000|2021-10-07 00:35:00|220.76|219.36|219.48|218.08|220.79|219.39|219.13|217.73|240
1633567200000|2021-10-07 00:40:00|219.49|218.09|219.31|217.91|219.89|218.49|219.13|217.73|152
1633567500000|2021-10-07 00:45:00|219.34|217.94|219.91|218.51|220.02|218.62|219.25|217.85|133
1633567800000|2021-10-07 00:50:00|219.9|218.5|220.08|218.68|220.21|218.81|219.7|218.3|127
1633568100000|2021-10-07 00:55:00|220.12|218.72|219.61|218.21|220.45|219.05|219.56|218.16|123
1633568400000|2021-10-07 01:00:00|219.6|218.2|219.72|218.32|220.04|218.64|219.28|217.88|168
1633568700000|2021-10-07 01:05:00|219.71|218.31|219.25|217.85|219.82|218.42|219.25|217.85|113
1633569000000|2021-10-07 01:10:00|219.26|217.86|217.69|216.29|219.49|218.09|217.46|216.06|185
1633569300000|2021-10-07 01:15:00|217.73|216.33|217.61|216.21|218.67|217.27|217.59|216.19|203
1633569600000|2021-10-07 01:20:00|217.62|216.22|216.74|215.34|217.62|216.22|216.69|215.29|240
1633569900000|2021-10-07 01:25:00|216.73|215.33|216.46|215.06|216.81|215.41|216.11|214.71|286
1633570200000|2021-10-07 01:30:00|216.45|215.05|215.94|214.54|217.16|215.76|215.86|214.46|333
1633570500000|2021-10-07 01:35:00|215.95|214.55|216.77|215.37|216.8|215.4|215.95|214.55|359
1633570800000|2021-10-07 01:40:00|216.78|215.38|217.25|215.85|217.44|216.04|216.76|215.36|227
1633571100000|2021-10-07 01:45:00|217.26|215.86|218.01|216.61|218.08|216.68|217.2|215.8|168
1633571400000|2021-10-07 01:50:00|218.03|216.63|218.24|216.84|218.24|216.84|217.75|216.35|115
1633571700000|2021-10-07 01:55:00|218.22|216.82|217.95|216.55|218.25|216.85|217.85|216.45|84
1633572000000|2021-10-07 02:00:00|217.92|216.52|218.22|216.82|218.22|216.82|217.75|216.35|84
1633572300000|2021-10-07 02:05:00|218.21|216.81|218.77|217.37|218.82|217.42|218.21|216.81|109
1633572600000|2021-10-07 02:10:00|218.79|217.39|219.05|217.65|219.14|217.74|218.71|217.31|93
1633572900000|2021-10-07 02:15:00|219.07|217.67|218.7|217.3|219.07|217.67|218.67|217.27|128
1633573200000|2021-10-07 02:20:00|218.68|217.28|219.1|217.7|219.19|217.79|218.64|217.24|222
1633573500000|2021-10-07 02:25:00|219.13|217.73|219.35|217.95|219.45|218.05|219.13|217.73|97
1633573800000|2021-10-07 02:30:00|219.34|217.94|218.63|217.23|219.34|217.94|218.6|217.2|146
1633574100000|2021-10-07 02:35:00|218.64|217.24|218.58|217.18|218.65|217.25|218.25|216.85|124
1633574400000|2021-10-07 02:40:00|218.55|217.15|218.21|216.81|218.59|217.19|218.01|216.61|206
1633574700000|2021-10-07 02:45:00|218.22|216.82|217.51|216.11|218.64|217.24|217.49|216.09|190
1633575000000|2021-10-07 02:50:00|217.5|216.1|217.66|216.26|218.02|216.62|217.33|215.93|164
1633575300000|2021-10-07 02:55:00|217.67|216.27|217.72|216.32|217.85|216.45|217.58|216.18|121
1633575600000|2021-10-07 03:00:00|217.73|216.33|217.76|216.36|218.04|216.64|217.59|216.19|148
1633575900000|2021-10-07 03:05:00|217.78|216.38|217.46|216.06|217.94|216.54|217.25|215.85|95
1633576200000|2021-10-07 03:10:00|217.45|216.05|217.07|215.67|217.46|216.06|217.05|215.65|115
1633576500000|2021-10-07 03:15:00|217.06|215.66|217.05|215.65|217.26|215.86|216.79|215.39|85
1633576800000|2021-10-07 03:20:00|217.06|215.66|216.59|215.19|217.06|215.66|216.35|214.95|116
1633577100000|2021-10-07 03:25:00|216.61|215.21|216.69|215.29|216.74|215.34|216.35|214.95|224
1633577400000|2021-10-07 03:30:00|216.68|215.28|217.03|215.63|217.14|215.74|216.56|215.16|194
1633577700000|2021-10-07 03:35:00|217.05|215.65|216.73|215.33|217.22|215.82|216.73|215.33|94
1633578000000|2021-10-07 03:40:00|216.72|215.32|217.79|216.39|218.09|216.69|216.62|215.22|194
1633578300000|2021-10-07 03:45:00|217.8|216.4|216.95|215.55|217.95|216.55|216.95|215.55|232
1633578600000|2021-10-07 03:50:00|216.96|215.56|217.35|215.95|217.81|216.41|216.79|215.39|234
1633578900000|2021-10-07 03:55:00|217.36|215.96|216.95|215.55|217.36|215.96|216.95|215.55|143
1633579200000|2021-10-07 04:00:00|216.94|215.54|217.35|215.95|217.42|216.02|216.65|215.25|147
1633579500000|2021-10-07 04:05:00|217.36|215.96|218.45|217.05|218.85|217.45|217.35|215.95|138
1633579800000|2021-10-07 04:10:00|218.47|217.07|218.96|217.56|219.15|217.75|218.46|217.06|127
1633580100000|2021-10-07 04:15:00|218.95|217.55|219.47|218.07|219.47|218.07|218.89|217.49|177
1633580400000|2021-10-07 04:20:00|219.45|218.05|219.12|217.72|219.63|218.23|219.11|217.71|206
1633580700000|2021-10-07 04:25:00|219.13|217.73|219.43|218.03|219.45|218.05|219|217.6|141
1633581000000|2021-10-07 04:30:00|219.44|218.04|219.56|218.16|219.66|218.26|219.33|217.93|92
1633581300000|2021-10-07 04:35:00|219.55|218.15|220.37|218.97|220.37|218.97|219.55|218.15|158
1633581600000|2021-10-07 04:40:00|220.36|218.96|220.55|219.15|220.62|219.22|220.07|218.67|171
1633581900000|2021-10-07 04:45:00|220.49|219.09|220.2|218.8|220.49|219.09|220.17|218.77|214
1633582200000|2021-10-07 04:50:00|220.21|218.81|219.75|218.35|220.25|218.85|219.47|218.07|188
1633582500000|2021-10-07 04:55:00|219.77|218.37|219.81|218.41|219.96|218.56|219.69|218.29|93
1633582800000|2021-10-07 05:00:00|219.79|218.39|218.84|217.44|219.79|218.39|218.84|217.44|120
1633583100000|2021-10-07 05:05:00|218.8|217.4|218.65|217.25|219.16|217.76|218.53|217.13|232
1633583400000|2021-10-07 05:10:00|218.66|217.26|218.36|216.96|218.69|217.29|218.16|216.76|192
1633583700000|2021-10-07 05:15:00|218.37|216.97|218.14|216.74|218.42|217.02|217.99|216.59|131
1633584000000|2021-10-07 05:20:00|218.15|216.75|218.31|216.91|218.38|216.98|218.05|216.65|109
1633584300000|2021-10-07 05:25:00|218.33|216.93|219.31|217.91|219.31|217.91|218.25|216.85|123
1633584600000|2021-10-07 05:30:00|219.28|217.88|218.88|217.48|219.32|217.92|218.77|217.37|174
1633584900000|2021-10-07 05:35:00|218.86|217.46|219.69|218.29|219.69|218.29|218.86|217.46|108
1633585200000|2021-10-07 05:40:00|219.72|218.32|219.35|217.95|219.81|218.41|219.25|217.85|151
1633585500000|2021-10-07 05:45:00|219.36|217.96|219.93|218.53|219.94|218.54|218.87|217.47|149
1633585800000|2021-10-07 05:50:00|219.92|218.52|220.26|218.86|220.57|219.17|219.92|218.52|124
1633586100000|2021-10-07 05:55:00|220.21|218.81|220.18|218.78|220.21|218.81|219.78|218.38|107
1633586400000|2021-10-07 06:00:00|220.17|218.77|220.13|218.73|220.17|218.77|219.85|218.45|123
1633586700000|2021-10-07 06:05:00|220.17|218.77|220.44|219.04|220.62|219.22|220.15|218.75|141
1633587000000|2021-10-07 06:10:00|220.45|219.05|220.65|219.25|220.66|219.26|220.35|218.95|90
1633587300000|2021-10-07 06:15:00|220.64|219.24|220.58|219.18|220.64|219.24|220.4|219|95
1633587600000|2021-10-07 06:20:00|220.55|219.15|220.34|218.94|220.57|219.17|220.34|218.94|132
1633587900000|2021-10-07 06:25:00|220.35|218.95|220.39|218.99|220.44|219.04|220.14|218.74|142
1633588200000|2021-10-07 06:30:00|220.41|219.01|219.86|218.46|220.41|219.01|219.86|218.46|112
1633588500000|2021-10-07 06:35:00|219.88|218.48|219.51|218.11|219.95|218.55|219.45|218.05|80
1633588800000|2021-10-07 06:40:00|219.52|218.12|219.09|217.69|219.57|218.17|219.05|217.65|116
1633589100000|2021-10-07 06:45:00|219.08|217.68|219.56|218.16|219.65|218.25|219|217.6|118
1633589400000|2021-10-07 06:50:00|219.55|218.15|219.04|217.64|219.55|218.15|218.83|217.43|118
1633589700000|2021-10-07 06:55:00|219.01|217.61|219.18|217.78|219.35|217.95|218.88|217.48|108
1633590000000|2021-10-07 07:00:00|219.19|217.79|219.34|217.94|219.35|217.95|218.86|217.46|157
1633590300000|2021-10-07 07:05:00|219.29|217.89|218.28|216.88|219.39|217.99|218.28|216.88|133
1633590600000|2021-10-07 07:10:00|218.35|216.95|218.48|217.08|218.96|217.56|218.2|216.8|143
1633590900000|2021-10-07 07:15:00|218.47|217.07|218.79|217.39|218.83|217.43|218.47|217.07|92
1633591200000|2021-10-07 07:20:00|218.78|217.38|220.46|219.06|220.49|219.09|218.66|217.26|194
1633591500000|2021-10-07 07:25:00|220.45|219.05|221.05|219.65|221.1|219.7|220.39|218.99|175
1633591800000|2021-10-07 07:30:00|221.01|219.61|221.97|220.57|222.02|220.62|220.99|219.59|169
1633592100000|2021-10-07 07:35:00|221.96|220.56|222.45|221.05|222.56|221.16|221.9|220.5|194
1633592400000|2021-10-07 07:40:00|222.49|221.09|223.86|222.46|224|222.6|222.49|221.09|217
1633592700000|2021-10-07 07:45:00|223.85|222.45|223.25|221.85|224.05|222.65|222.84|221.44|183
1633593000000|2021-10-07 07:50:00|223.26|221.86|225.31|223.91|225.34|223.94|223.26|221.86|211
1633593300000|2021-10-07 07:55:00|225.37|223.97|225.45|224.05|225.65|224.25|224.99|223.59|244
1633593600000|2021-10-07 08:00:00|225.5|224.1|225.09|223.69|225.67|224.27|224.94|223.54|144
1633593900000|2021-10-07 08:05:00|225.1|223.7|228.34|226.94|228.34|226.94|225.05|223.65|308
1633594200000|2021-10-07 08:10:00|228.27|226.87|230.15|228.75|230.38|228.98|227.73|226.33|326
1633594500000|2021-10-07 08:15:00|230.1|228.7|230.51|229.11|232.3|230.9|230.1|228.7|360
1633594800000|2021-10-07 08:20:00|230.5|229.1|231.38|229.98|232.51|231.11|230.4|229|331
1633595100000|2021-10-07 08:25:00|231.37|229.97|230.23|228.83|231.93|230.53|230.15|228.75|291
1633595400000|2021-10-07 08:30:00|230.26|228.86|230.57|229.17|230.63|229.23|229.06|227.66|327
1633595700000|2021-10-07 08:35:00|230.63|229.23|231.46|230.06|231.94|230.54|230.55|229.15|314
1633596000000|2021-10-07 08:40:00|231.44|230.04|232.02|230.62|232.17|230.77|231.39|229.99|292
1633596300000|2021-10-07 08:45:00|232.05|230.65|230.95|229.55|232.05|230.65|230.85|229.45|236
1633596600000|2021-10-07 08:50:00|230.99|229.59|233.66|232.26|233.77|232.37|230.57|229.17|278
1633596900000|2021-10-07 08:55:00|233.67|232.27|235.03|233.63|235.09|233.69|233.1|231.7|400
1633597200000|2021-10-07 09:00:00|235.05|233.65|236.54|235.14|238.05|236.65|235.03|233.63|531
1633597500000|2021-10-07 09:05:00|236.52|235.12|233.61|232.21|237.15|235.75|233.59|232.19|463
1633597800000|2021-10-07 09:10:00|233.6|232.2|234.47|233.07|234.59|233.19|233.27|231.87|332
1633598100000|2021-10-07 09:15:00|234.48|233.08|233.64|232.24|235.69|234.29|233.3|231.9|398
1633598400000|2021-10-07 09:20:00|233.65|232.25|232.49|231.09|233.98|232.58|231.04|229.64|419
1633598700000|2021-10-07 09:25:00|232.48|231.08|231.55|230.15|232.5|231.1|231.13|229.73|359
1633599000000|2021-10-07 09:30:00|231.5|230.1|231.76|230.36|231.76|230.36|229.01|227.61|389
1633599300000|2021-10-07 09:35:00|231.77|230.37|230.72|229.32|232.44|231.04|230.66|229.26|425
1633599600000|2021-10-07 09:40:00|230.73|229.33|231.93|230.53|231.93|230.53|230.47|229.07|324
1633599900000|2021-10-07 09:45:00|231.94|230.54|231.86|230.46|232.34|230.94|231.35|229.95|311
1633600200000|2021-10-07 09:50:00|231.87|230.47|232.29|230.89|232.29|230.89|231.15|229.75|305
1633600500000|2021-10-07 09:55:00|232.33|230.93|232.55|231.15|232.79|231.39|231.66|230.26|236
1633600800000|2021-10-07 10:00:00|232.53|231.13|233.08|231.68|233.78|232.38|232.16|230.76|275
1633601100000|2021-10-07 10:05:00|233.07|231.67|232.29|230.89|233.07|231.67|232.27|230.87|305
1633601400000|2021-10-07 10:10:00|232.28|230.88|231.94|230.54|232.28|230.88|231.35|229.95|208
1633601700000|2021-10-07 10:15:00|231.92|230.52|231.49|230.09|231.92|230.52|231.32|229.92|195
1633602000000|2021-10-07 10:20:00|231.41|230.01|230.85|229.45|231.49|230.09|230.77|229.37|169
1633602300000|2021-10-07 10:25:00|230.94|229.54|230.25|228.85|231.14|229.74|230|228.6|250
1633602600000|2021-10-07 10:30:00|230.17|228.77|230.68|229.28|230.68|229.28|229.85|228.45|232
1633602900000|2021-10-07 10:35:00|230.7|229.3|230.47|229.07|231.39|229.99|230.15|228.75|257
1633603200000|2021-10-07 10:40:00|230.48|229.08|230.05|228.65|231.16|229.76|229.77|228.37|286
1633603500000|2021-10-07 10:45:00|230.1|228.7|229.96|228.56|230.67|229.27|229.85|228.45|197
1633603800000|2021-10-07 10:50:00|229.92|228.52|229.85|228.45|230.67|229.27|228.85|227.45|338
1633604100000|2021-10-07 10:55:00|229.86|228.46|230.16|228.76|230.86|229.46|229.21|227.81|324
1633604400000|2021-10-07 11:00:00|230.15|228.75|231.35|229.95|231.4|230|230.08|228.68|303
1633604700000|2021-10-07 11:05:00|231.36|229.96|232.24|230.84|233.17|231.77|231.25|229.85|311
1633605000000|2021-10-07 11:10:00|232.25|230.85|232.87|231.47|232.95|231.55|232.05|230.65|227
1633605300000|2021-10-07 11:15:00|232.86|231.46|231.66|230.26|232.86|231.46|231.56|230.16|204
1633605600000|2021-10-07 11:20:00|231.67|230.27|231.77|230.37|232.03|230.63|230.93|229.53|251
1633605900000|2021-10-07 11:25:00|231.76|230.36|231.27|229.87|231.8|230.4|230.81|229.41|279
1633606200000|2021-10-07 11:30:00|231.25|229.85|232.22|230.82|232.22|230.82|231.16|229.76|260
1633606500000|2021-10-07 11:35:00|232.25|230.85|231.95|230.55|232.54|231.14|231.79|230.39|248
1633606800000|2021-10-07 11:40:00|231.9|230.5|232.03|230.63|232.17|230.77|231.75|230.35|234
1633607100000|2021-10-07 11:45:00|232.02|230.62|232.04|230.64|232.64|231.24|231.85|230.45|197
1633607400000|2021-10-07 11:50:00|232.03|230.63|232.16|230.76|232.53|231.13|231.48|230.08|175
1633607700000|2021-10-07 11:55:00|232.15|230.75|233.04|231.64|233.16|231.76|232.15|230.75|162
1633608000000|2021-10-07 12:00:00|233.06|231.66|232.95|231.55|233.51|232.11|232.45|231.05|175
1633608300000|2021-10-07 12:05:00|232.96|231.56|233.09|231.69|233.53|232.13|232.88|231.48|192
1633608600000|2021-10-07 12:10:00|233.03|231.63|232.53|231.13|233.03|231.63|232.53|231.13|196
1633608900000|2021-10-07 12:15:00|232.46|231.06|231.61|230.21|232.46|231.06|231.3|229.9|232
1633609200000|2021-10-07 12:20:00|231.62|230.22|230.88|229.48|231.67|230.27|230.88|229.48|160
1633609500000|2021-10-07 12:25:00|230.95|229.55|229.64|228.24|230.95|229.55|229.29|227.89|244
1633609800000|2021-10-07 12:30:00|229.56|228.16|230.63|229.23|231.05|229.65|229.28|227.88|259
1633610100000|2021-10-07 12:35:00|230.61|229.21|230.9|229.5|231.04|229.64|230.04|228.64|233
1633610400000|2021-10-07 12:40:00|230.92|229.52|231.75|230.35|231.75|230.35|230.92|229.52|235
1633610700000|2021-10-07 12:45:00|231.69|230.29|231.05|229.65|231.69|230.29|230.59|229.19|174
1633611000000|2021-10-07 12:50:00|231.06|229.66|230.55|229.15|231.06|229.66|230.09|228.69|162
1633611300000|2021-10-07 12:55:00|230.57|229.17|230.75|229.35|230.96|229.56|230.05|228.65|254
1633611600000|2021-10-07 13:00:00|230.71|229.31|230.13|228.73|230.75|229.35|230.01|228.61|256
1633611900000|2021-10-07 13:05:00|230.07|228.67|229.66|228.26|230.12|228.72|229.47|228.07|254
1633612200000|2021-10-07 13:10:00|229.65|228.25|230.56|229.16|230.56|229.16|229.64|228.24|201
1633612500000|2021-10-07 13:15:00|230.55|229.15|231.15|229.75|231.52|230.12|230.55|229.15|274
1633612800000|2021-10-07 13:20:00|231.16|229.76|231.5|230.1|231.55|230.15|230.75|229.35|222
1633613100000|2021-10-07 13:25:00|231.47|230.07|230.87|229.47|231.5|230.1|230.73|229.33|226
1633613400000|2021-10-07 13:30:00|230.86|229.46|231.33|229.93|231.38|229.98|230.86|229.46|196
1633613700000|2021-10-07 13:35:00|231.34|229.94|231.25|229.85|231.54|230.14|231.08|229.68|273
1633614000000|2021-10-07 13:40:00|231.28|229.88|232.56|231.16|232.56|231.16|231.28|229.88|330
1633614300000|2021-10-07 13:45:00|232.55|231.15|231.46|230.06|232.57|231.17|231.46|230.06|336
1633614600000|2021-10-07 13:50:00|231.48|230.08|231.9|230.5|232.32|230.92|231.48|230.08|262
1633614900000|2021-10-07 13:55:00|231.8|230.4|232.25|230.85|232.26|230.86|231.69|230.29|262
1633615200000|2021-10-07 14:00:00|232.26|230.86|231.76|230.36|232.38|230.98|231.6|230.2|266
1633615500000|2021-10-07 14:05:00|231.75|230.35|231.94|230.54|232.14|230.74|231.71|230.31|220
1633615800000|2021-10-07 14:10:00|231.96|230.56|233.32|231.92|233.54|232.14|231.85|230.45|279
1633616100000|2021-10-07 14:15:00|233.31|231.91|233.65|232.25|234.49|233.09|232.79|231.39|341
1633616400000|2021-10-07 14:20:00|233.64|232.24|232.65|231.25|233.64|232.24|232.61|231.21|233
1633616700000|2021-10-07 14:25:00|232.63|231.23|231.87|230.47|232.63|231.23|231.76|230.36|181
1633617000000|2021-10-07 14:30:00|231.88|230.48|230.54|229.14|232.03|230.63|230.52|229.12|172
1633617300000|2021-10-07 14:35:00|230.52|229.12|228.06|226.66|230.64|229.24|226.96|225.56|518
1633617600000|2021-10-07 14:40:00|228.05|226.65|228.41|227.01|228.47|227.07|227.15|225.75|435
1633617900000|2021-10-07 14:45:00|228.42|227.02|227.52|226.12|229.23|227.83|227.52|226.12|424
1633618200000|2021-10-07 14:50:00|227.56|226.16|227.26|225.86|227.9|226.5|227.18|225.78|355
1633618500000|2021-10-07 14:55:00|227.28|225.88|227.72|226.32|228.17|226.77|227.28|225.88|343
1633618800000|2021-10-07 15:00:00|227.67|226.27|228.49|227.09|228.65|227.25|227.21|225.81|361
1633619100000|2021-10-07 15:05:00|228.48|227.08|228.27|226.87|228.51|227.11|227.65|226.25|210
1633619400000|2021-10-07 15:10:00|228.29|226.89|228.55|227.15|228.62|227.22|228.06|226.66|187
1633619700000|2021-10-07 15:15:00|228.54|227.14|229.35|227.95|229.36|227.96|228.39|226.99|200
1633620000000|2021-10-07 15:20:00|229.36|227.96|229.98|228.58|230.24|228.84|229.31|227.91|307
1633620300000|2021-10-07 15:25:00|230|228.6|229.47|228.07|230.07|228.67|229.14|227.74|208
1633620600000|2021-10-07 15:30:00|229.48|228.08|230.06|228.66|230.11|228.71|229.46|228.06|204
1633620900000|2021-10-07 15:35:00|230.05|228.65|229.96|228.56|230.34|228.94|229.84|228.44|164
1633621200000|2021-10-07 15:40:00|229.97|228.57|229.54|228.14|230.15|228.75|229.54|228.14|189
1633621500000|2021-10-07 15:45:00|229.55|228.15|230.11|228.71|230.23|228.83|229.42|228.02|255
1633621800000|2021-10-07 15:50:00|230.07|228.67|229.21|227.81|230.17|228.77|228.8|227.4|284
1633622100000|2021-10-07 15:55:00|229.23|227.83|229.22|227.82|229.24|227.84|228.68|227.28|247
1633622400000|2021-10-07 16:00:00|229.23|227.83|228.57|227.17|229.76|228.36|228.57|227.17|311
1633622700000|2021-10-07 16:05:00|228.6|227.2|227.86|226.46|228.95|227.55|227.75|226.35|252
1633623000000|2021-10-07 16:10:00|227.88|226.48|228.07|226.67|228.19|226.79|227.1|225.7|374
1633623300000|2021-10-07 16:15:00|228.08|226.68|227.64|226.24|228.26|226.86|227.2|225.8|314
1633623600000|2021-10-07 16:20:00|227.6|226.2|227.94|226.54|228.03|226.63|227.38|225.98|215
1633623900000|2021-10-07 16:25:00|227.95|226.55|228.95|227.55|228.98|227.58|227.95|226.55|309
1633624200000|2021-10-07 16:30:00|228.93|227.53|228.89|227.49|229.15|227.75|228.28|226.88|248
1633624500000|2021-10-07 16:35:00|228.88|227.48|229.85|228.45|229.93|228.53|228.88|227.48|251
1633624800000|2021-10-07 16:40:00|229.86|228.46|229.93|228.53|230.17|228.77|229.71|228.31|294
1633625100000|2021-10-07 16:45:00|229.92|228.52|229.59|228.19|230.04|228.64|229.53|228.13|239
1633625400000|2021-10-07 16:50:00|229.58|228.18|230.26|228.86|230.4|229|229.42|228.02|184
1633625700000|2021-10-07 16:55:00|230.25|228.85|229.76|228.36|230.25|228.85|229.36|227.96|216
1633626000000|2021-10-07 17:00:00|229.78|228.38|230.46|229.06|230.55|229.15|229.58|228.18|158
1633626300000|2021-10-07 17:05:00|230.45|229.05|229.97|228.57|230.5|229.1|229.92|228.52|196
1633626600000|2021-10-07 17:10:00|230.04|228.64|230.27|228.87|230.43|229.03|229.9|228.5|160
1633626900000|2021-10-07 17:15:00|230.26|228.86|229.64|228.24|230.27|228.87|229.46|228.06|171
1633627200000|2021-10-07 17:20:00|229.66|228.26|230.16|228.76|230.16|228.76|229.42|228.02|155
1633627500000|2021-10-07 17:25:00|230.15|228.75|230.07|228.67|230.49|229.09|229.85|228.45|239
1633627800000|2021-10-07 17:30:00|230.11|228.71|230.16|228.76|230.48|229.08|229.83|228.43|189
1633628100000|2021-10-07 17:35:00|230.15|228.75|231.27|229.87|231.27|229.87|229.97|228.57|208
1633628400000|2021-10-07 17:40:00|231.25|229.85|231.75|230.35|231.75|230.35|230.85|229.45|102
1633628700000|2021-10-07 17:45:00|231.76|230.36|230.46|229.06|232|230.6|230.37|228.97|212
1633629000000|2021-10-07 17:50:00|230.45|229.05|230.88|229.48|231.21|229.81|230.24|228.84|307
1633629300000|2021-10-07 17:55:00|230.89|229.49|230.51|229.11|231.15|229.75|230.24|228.84|296
1633629600000|2021-10-07 18:00:00|230.5|229.1|230.43|229.03|230.82|229.42|230.27|228.87|230
1633629900000|2021-10-07 18:05:00|230.4|229|231.03|229.63|231.06|229.66|230.37|228.97|156
1633630200000|2021-10-07 18:10:00|231.04|229.64|230.47|229.07|231.35|229.95|230.47|229.07|140
1633630500000|2021-10-07 18:15:00|230.52|229.12|230.68|229.28|230.77|229.37|230.15|228.75|155
1633630800000|2021-10-07 18:20:00|230.67|229.27|230.16|228.76|230.68|229.28|230.05|228.65|121
1633631100000|2021-10-07 18:25:00|230.15|228.75|229.8|228.4|230.18|228.78|229.61|228.21|88
1633631400000|2021-10-07 18:30:00|229.81|228.41|230.26|228.86|230.45|229.05|229.73|228.33|211
1633631700000|2021-10-07 18:35:00|230.25|228.85|229.17|227.77|230.25|228.85|229.08|227.68|148
1633632000000|2021-10-07 18:40:00|229.18|227.78|228.85|227.45|229.2|227.8|228.82|227.42|129
1633632300000|2021-10-07 18:45:00|228.83|227.43|229.4|228|229.41|228.01|228.83|227.43|116
1633632600000|2021-10-07 18:50:00|229.44|228.04|229.6|228.2|229.72|228.32|229.35|227.95|104
1633632900000|2021-10-07 18:55:00|229.55|228.15|229.43|228.03|229.71|228.31|229.39|227.99|143
1633633200000|2021-10-07 19:00:00|229.44|228.04|231.06|229.66|231.25|229.85|229.43|228.03|187
1633633500000|2021-10-07 19:05:00|231.05|229.65|229.93|228.53|231.18|229.78|229.93|228.53|195
1633633800000|2021-10-07 19:10:00|229.92|228.52|230.39|228.99|230.45|229.05|229.91|228.51|222
1633634100000|2021-10-07 19:15:00|230.4|229|230.94|229.54|230.99|229.59|230.4|229|190
1633634400000|2021-10-07 19:20:00|230.88|229.48|230.39|228.99|230.97|229.57|230.25|228.85|169
1633634700000|2021-10-07 19:25:00|230.43|229.03|230.43|229.03|230.45|229.05|230.05|228.65|140
1633635000000|2021-10-07 19:30:00|230.42|229.02|229.95|228.55|230.57|229.17|229.83|228.43|141
1633635300000|2021-10-07 19:35:00|229.99|228.59|230.07|228.67|230.25|228.85|229.66|228.26|126
1633635600000|2021-10-07 19:40:00|230.09|228.69|230.12|228.72|230.25|228.85|229.8|228.4|131
1633635900000|2021-10-07 19:45:00|230.09|228.69|229.76|228.36|230.09|228.69|229.45|228.05|136
1633636200000|2021-10-07 19:50:00|229.72|228.32|229.6|228.2|229.76|228.36|229.53|228.13|91
1633636500000|2021-10-07 19:55:00|229.65|228.25|229.79|228.39|229.8|228.4|229.32|227.92|126
1633636800000|2021-10-07 20:00:00|229.82|228.42|230.3|228.9|230.31|228.91|229.57|228.17|193
1633637100000|2021-10-07 20:05:00|230.31|228.91|230.04|228.64|230.55|229.15|230|228.6|220
1633637400000|2021-10-07 20:10:00|230.05|228.65|228.98|227.58|230.06|228.66|228.91|227.51|191
1633637700000|2021-10-07 20:15:00|228.97|227.57|229.58|228.18|229.59|228.19|228.9|227.5|88
1633638000000|2021-10-07 20:20:00|229.57|228.17|229.62|228.22|229.87|228.47|229.45|228.05|223
1633638300000|2021-10-07 20:25:00|229.65|228.25|229.73|228.33|229.88|228.48|229.54|228.14|134
1633638600000|2021-10-07 20:30:00|229.74|228.34|229.7|228.3|229.86|228.46|229.65|228.25|67
1633638900000|2021-10-07 20:35:00|229.73|228.33|230.17|228.77|230.19|228.79|229.65|228.25|83
1633639200000|2021-10-07 20:40:00|230.15|228.75|230.07|228.67|230.31|228.91|230.04|228.64|154
1633639500000|2021-10-07 20:45:00|230.06|228.66|229.77|228.37|230.18|228.78|229.69|228.29|66
1633639800000|2021-10-07 20:50:00|229.78|228.38|229.99|228.59|229.99|228.59|229.47|228.07|89
1633640100000|2021-10-07 20:55:00|230.02|228.62|230.36|228.96|230.57|229.17|230.02|228.62|184
1633640400000|2021-10-07 21:00:00|230.35|228.95|230.46|229.06|230.55|229.15|230.17|228.77|129
1633640700000|2021-10-07 21:05:00|230.47|229.07|230.65|229.25|230.85|229.45|230.43|229.03|99
1633641000000|2021-10-07 21:10:00|230.62|229.22|230.56|229.16|230.66|229.26|230.25|228.85|162
1633641300000|2021-10-07 21:15:00|230.55|229.15|230.82|229.42|230.82|229.42|230.44|229.04|189
1633641600000|2021-10-07 21:20:00|230.83|229.43|230.96|229.56|231.19|229.79|230.82|229.42|131
1633641900000|2021-10-07 21:25:00|231|229.6|230.98|229.58|231.15|229.75|230.87|229.47|83
1633642200000|2021-10-07 21:30:00|230.97|229.57|231.18|229.78|231.18|229.78|230.95|229.55|62
1633642500000|2021-10-07 21:35:00|231.17|229.77|231.66|230.26|231.72|230.32|231.17|229.77|104
1633642800000|2021-10-07 21:40:00|231.68|230.28|230.77|229.37|231.68|230.28|230.77|229.37|88
1633643100000|2021-10-07 21:45:00|230.76|229.36|231.16|229.76|231.16|229.76|230.23|228.83|133
1633643400000|2021-10-07 21:50:00|231.11|229.71|230.6|229.2|231.14|229.74|230.54|229.14|69
1633643700000|2021-10-07 21:55:00|230.56|229.16|230.16|228.76|230.68|229.28|230.15|228.75|67
1633644000000|2021-10-07 22:00:00|230.15|228.75|229.65|228.25|230.35|228.95|229.35|227.95|147
1633644300000|2021-10-07 22:05:00|229.66|228.26|228.65|227.25|229.66|228.26|228.41|227.01|204
1633644600000|2021-10-07 22:10:00|228.62|227.22|228.15|226.75|228.78|227.38|227.98|226.58|220
1633644900000|2021-10-07 22:15:00|228.16|226.76|227.72|226.32|228.36|226.96|227.72|226.32|131
1633645200000|2021-10-07 22:20:00|227.71|226.31|227.9|226.5|228.05|226.65|227.47|226.07|153
1633645500000|2021-10-07 22:25:00|227.89|226.49|227.7|226.3|228.25|226.85|227.7|226.3|167
1633645800000|2021-10-07 22:30:00|227.68|226.28|227.61|226.21|227.85|226.45|227.44|226.04|170
1633646100000|2021-10-07 22:35:00|227.6|226.2|227.68|226.28|227.68|226.28|227.42|226.02|81
1633646400000|2021-10-07 22:40:00|227.7|226.3|227.46|226.06|227.89|226.49|227.28|225.88|123
1633646700000|2021-10-07 22:45:00|227.45|226.05|227.81|226.41|227.82|226.42|227.38|225.98|136
1633647000000|2021-10-07 22:50:00|227.82|226.42|228.01|226.61|228.25|226.85|227.82|226.42|86
1633647300000|2021-10-07 22:55:00|228|226.6|228.26|226.86|228.26|226.86|227.95|226.55|116
1633647600000|2021-10-07 23:00:00|228.21|226.81|228.1|226.7|228.21|226.81|227.82|226.42|166
1633647900000|2021-10-07 23:05:00|228.16|226.76|227.65|226.25|228.23|226.83|227.55|226.15|138
1633648200000|2021-10-07 23:10:00|227.66|226.26|227.33|225.93|227.86|226.46|227.33|225.93|108
1633648500000|2021-10-07 23:15:00|227.32|225.92|227.19|225.79|227.32|225.92|226.88|225.48|133
1633648800000|2021-10-07 23:20:00|227.2|225.8|227.99|226.59|228|226.6|227.19|225.79|89
1633649100000|2021-10-07 23:25:00|227.97|226.57|227.63|226.23|228.08|226.68|227.53|226.13|206
1633649400000|2021-10-07 23:30:00|227.62|226.22|227.83|226.43|227.83|226.43|226.87|225.47|221
1633649700000|2021-10-07 23:35:00|227.82|226.42|227.72|226.32|228.29|226.89|227.7|226.3|171
1633650000000|2021-10-07 23:40:00|227.7|226.3|227.64|226.24|227.86|226.46|227.44|226.04|120
1633650300000|2021-10-07 23:45:00|227.65|226.25|228.72|227.32|228.72|227.32|227.59|226.19|156
1633650600000|2021-10-07 23:50:00|228.75|227.35|228.45|227.05|228.82|227.42|228.42|227.02|103
1633650900000|2021-10-07 23:55:00|228.44|227.04|228.44|227.04|228.47|227.07|228.25|226.85|105
1633651200000|2021-10-08 00:00:00|228.45|227.05|228.24|226.84|228.56|227.16|227.85|226.45|305
1633651500000|2021-10-08 00:05:00|228.23|226.83|228.32|226.92|228.66|227.26|228.2|226.8|215
1633651800000|2021-10-08 00:10:00|228.35|226.95|229.15|227.75|229.15|227.75|228.35|226.95|152
1633652100000|2021-10-08 00:15:00|229.16|227.76|229.14|227.74|229.19|227.79|228.75|227.35|94
1633652400000|2021-10-08 00:20:00|229.13|227.73|229.53|228.13|229.61|228.21|229.06|227.66|111
1633652700000|2021-10-08 00:25:00|229.52|228.12|229.32|227.92|229.52|228.12|229.15|227.75|82
1633653000000|2021-10-08 00:30:00|229.34|227.94|229.2|227.8|229.45|228.05|229.09|227.69|116
1633653300000|2021-10-08 00:35:00|229.16|227.76|228.83|227.43|229.23|227.83|228.76|227.36|100
1633653600000|2021-10-08 00:40:00|228.84|227.44|229.36|227.96|229.55|228.15|228.81|227.41|92
1633653900000|2021-10-08 00:45:00|229.35|227.95|229.72|228.32|229.72|228.32|229.19|227.79|141
1633654200000|2021-10-08 00:50:00|229.73|228.33|229.73|228.33|230.1|228.7|229.55|228.15|125
1633654500000|2021-10-08 00:55:00|229.74|228.34|229.53|228.13|229.75|228.35|229.45|228.05|116
1633654800000|2021-10-08 01:00:00|229.51|228.11|229.97|228.57|230.23|228.83|229.51|228.11|90
1633655100000|2021-10-08 01:05:00|229.98|228.58|230.23|228.83|230.3|228.9|229.95|228.55|90
1633655400000|2021-10-08 01:10:00|230.21|228.81|229.8|228.4|230.21|228.81|229.77|228.37|97
1633655700000|2021-10-08 01:15:00|229.85|228.45|229.44|228.04|229.85|228.45|229.16|227.76|159
1633656000000|2021-10-08 01:20:00|229.45|228.05|229.6|228.2|229.73|228.33|229.37|227.97|86
1633656300000|2021-10-08 01:25:00|229.64|228.24|229.85|228.45|229.96|228.56|229.55|228.15|146
1633656600000|2021-10-08 01:30:00|229.84|228.44|229.55|228.15|229.88|228.48|229.38|227.98|166
1633656900000|2021-10-08 01:35:00|229.53|228.13|229.85|228.45|229.87|228.47|229.36|227.96|65
1633657200000|2021-10-08 01:40:00|229.84|228.44|229.55|228.15|229.84|228.44|229.46|228.06|72
1633657500000|2021-10-08 01:45:00|229.56|228.16|229.28|227.88|229.56|228.16|228.99|227.59|169
1633657800000|2021-10-08 01:50:00|229.31|227.91|229.44|228.04|229.59|228.19|229.22|227.82|98
1633658100000|2021-10-08 01:55:00|229.45|228.05|229.42|228.02|229.63|228.23|229.36|227.96|176
1633658400000|2021-10-08 02:00:00|229.41|228.01|229.18|227.78|229.46|228.06|229.18|227.78|233
1633658700000|2021-10-08 02:05:00|229.19|227.79|228.33|226.93|229.19|227.79|228.32|226.92|181
1633659000000|2021-10-08 02:10:00|228.35|226.95|227.99|226.59|228.35|226.95|227.82|226.42|151
1633659300000|2021-10-08 02:15:00|227.96|226.56|227.68|226.28|228.17|226.77|227.68|226.28|227
1633659600000|2021-10-08 02:20:00|227.7|226.3|227.62|226.22|227.7|226.3|227.32|225.92|84
1633659900000|2021-10-08 02:25:00|227.61|226.21|227.19|225.79|227.82|226.42|226.95|225.55|111
1633660200000|2021-10-08 02:30:00|227.17|225.77|226.92|225.52|227.45|226.05|226.92|225.52|208
1633660500000|2021-10-08 02:35:00|226.88|225.48|226.96|225.56|227.25|225.85|226.84|225.44|224
1633660800000|2021-10-08 02:40:00|226.95|225.55|227.45|226.05|227.45|226.05|226.94|225.54|188
1633661100000|2021-10-08 02:45:00|227.5|226.1|228.33|226.93|228.56|227.16|227.5|226.1|165
1633661400000|2021-10-08 02:50:00|228.3|226.9|227.16|225.76|228.3|226.9|227.1|225.7|174
1633661700000|2021-10-08 02:55:00|227.18|225.78|227.06|225.66|227.24|225.84|226.99|225.59|141
1633662000000|2021-10-08 03:00:00|227.05|225.65|226.96|225.56|227.25|225.85|226.78|225.38|145
1633662300000|2021-10-08 03:05:00|226.97|225.57|226.65|225.25|227.08|225.68|226.43|225.03|223
1633662600000|2021-10-08 03:10:00|226.64|225.24|226.52|225.12|226.7|225.3|226.34|224.94|223
1633662900000|2021-10-08 03:15:00|226.55|225.15|226.88|225.48|226.98|225.58|226.29|224.89|150
1633663200000|2021-10-08 03:20:00|226.89|225.49|226.98|225.58|227.07|225.67|226.69|225.29|220
1633663500000|2021-10-08 03:25:00|227|225.6|226.56|225.16|227.05|225.65|226.46|225.06|137
1633663800000|2021-10-08 03:30:00|226.55|225.15|227.06|225.66|227.15|225.75|226.55|225.15|153
1633664100000|2021-10-08 03:35:00|227.05|225.65|227.28|225.88|227.47|226.07|226.96|225.56|193
1633664400000|2021-10-08 03:40:00|227.35|225.95|226.8|225.4|227.35|225.95|226.75|225.35|143
1633664700000|2021-10-08 03:45:00|226.78|225.38|227.32|225.92|227.33|225.93|226.76|225.36|90
1633665000000|2021-10-08 03:50:00|227.41|226.01|227.31|225.91|227.65|226.25|227.25|225.85|96
1633665300000|2021-10-08 03:55:00|227.32|225.92|227.5|226.1|227.52|226.12|227.07|225.67|163
1633665600000|2021-10-08 04:00:00|227.49|226.09|227.2|225.8|227.6|226.2|227.07|225.67|149
1633665900000|2021-10-08 04:05:00|227.19|225.79|227.52|226.12|227.52|226.12|227.12|225.72|197
1633666200000|2021-10-08 04:10:00|227.5|226.1|227.25|225.85|227.52|226.12|227.05|225.65|142
1633666500000|2021-10-08 04:15:00|227.26|225.86|226.94|225.54|227.26|225.86|226.93|225.53|94
1633666800000|2021-10-08 04:20:00|226.93|225.53|227.53|226.13|227.53|226.13|226.93|225.53|85
1633667100000|2021-10-08 04:25:00|227.52|226.12|227.44|226.04|227.55|226.15|227.25|225.85|101
1633667400000|2021-10-08 04:30:00|227.42|226.02|227.45|226.05|227.45|226.05|227.33|225.93|119
1633667700000|2021-10-08 04:35:00|227.49|226.09|227.79|226.39|227.81|226.41|227.47|226.07|150
1633668000000|2021-10-08 04:40:00|227.82|226.42|227.74|226.34|228.01|226.61|227.63|226.23|90
1633668300000|2021-10-08 04:45:00|227.75|226.35|227.72|226.32|227.83|226.43|227.5|226.1|39
1633668600000|2021-10-08 04:50:00|227.68|226.28|227.64|226.24|227.68|226.28|227.45|226.05|41
1633668900000|2021-10-08 04:55:00|227.63|226.23|227.15|225.75|227.63|226.23|226.98|225.58|115
1633669200000|2021-10-08 05:00:00|227.14|225.74|226.69|225.29|227.15|225.75|226.65|225.25|86
1633669500000|2021-10-08 05:05:00|226.7|225.3|226.42|225.02|226.72|225.32|226.17|224.77|152
1633669800000|2021-10-08 05:10:00|226.45|225.05|226.53|225.13|226.57|225.17|226.26|224.86|128
1633670100000|2021-10-08 05:15:00|226.52|225.12|226.91|225.51|227|225.6|226.25|224.85|120
1633670400000|2021-10-08 05:20:00|226.9|225.5|226.69|225.29|227|225.6|226.54|225.14|114
1633670700000|2021-10-08 05:25:00|226.68|225.28|226.37|224.97|226.85|225.45|226.37|224.97|207
1633671000000|2021-10-08 05:30:00|226.34|224.94|226.09|224.69|226.45|225.05|226.09|224.69|90
1633671300000|2021-10-08 05:35:00|226.08|224.68|226.46|225.06|226.46|225.06|226.08|224.68|60
1633671600000|2021-10-08 05:40:00|226.44|225.04|226.45|225.05|226.55|225.15|226.3|224.9|168
1633671900000|2021-10-08 05:45:00|226.46|225.06|227.13|225.73|227.4|226|226.44|225.04|143
1633672200000|2021-10-08 05:50:00|227.12|225.72|227.08|225.68|227.53|226.13|227.01|225.61|262
1633672500000|2021-10-08 05:55:00|227.09|225.69|227.43|226.03|227.45|226.05|227.07|225.67|128
1633672800000|2021-10-08 06:00:00|227.44|226.04|227.82|226.42|227.95|226.55|227.42|226.02|152
1633673100000|2021-10-08 06:05:00|227.81|226.41|227.1|225.7|227.86|226.46|226.97|225.57|180
1633673400000|2021-10-08 06:10:00|227.11|225.71|227.24|225.84|227.36|225.96|226.9|225.5|143
1633673700000|2021-10-08 06:15:00|227.25|225.85|227.05|225.65|227.41|226.01|226.98|225.58|120
1633674000000|2021-10-08 06:20:00|227.04|225.64|227.23|225.83|227.23|225.83|226.97|225.57|42
1633674300000|2021-10-08 06:25:00|227.22|225.82|227.31|225.91|227.35|225.95|227.07|225.67|79
1633674600000|2021-10-08 06:30:00|227.32|225.92|227.4|226|227.45|226.05|227.07|225.67|122
1633674900000|2021-10-08 06:35:00|227.41|226.01|227.06|225.66|227.46|226.06|227.06|225.66|128
1633675200000|2021-10-08 06:40:00|227.09|225.69|227.22|225.82|227.22|225.82|227.05|225.65|61
1633675500000|2021-10-08 06:45:00|227.2|225.8|227.54|226.14|227.82|226.42|227.2|225.8|92
1633675800000|2021-10-08 06:50:00|227.55|226.15|228.03|226.63|228.03|226.63|227.52|226.12|98
1633676100000|2021-10-08 06:55:00|228.02|226.62|228.46|227.06|228.66|227.26|228.02|226.62|139
1633676400000|2021-10-08 07:00:00|228.45|227.05|228.29|226.89|228.97|227.57|228.16|226.76|180
1633676700000|2021-10-08 07:05:00|228.27|226.87|228.51|227.11|228.51|227.11|228.14|226.74|113
1633677000000|2021-10-08 07:10:00|228.52|227.12|228.95|227.55|229.15|227.75|228.46|227.06|168
1633677300000|2021-10-08 07:15:00|228.96|227.56|228.67|227.27|229.25|227.85|228.62|227.22|221
1633677600000|2021-10-08 07:20:00|228.7|227.3|229.25|227.85|229.25|227.85|228.47|227.07|99
1633677900000|2021-10-08 07:25:00|229.24|227.84|229.45|228.05|229.61|228.21|229.15|227.75|131
1633678200000|2021-10-08 07:30:00|229.39|227.99|229.26|227.86|229.7|228.3|229.26|227.86|122
1633678500000|2021-10-08 07:35:00|229.25|227.85|228.93|227.53|229.28|227.88|228.9|227.5|90
1633678800000|2021-10-08 07:40:00|228.91|227.51|229.07|227.67|229.08|227.68|228.81|227.41|54
1633679100000|2021-10-08 07:45:00|229.09|227.69|229.58|228.18|230.01|228.61|228.91|227.51|232
1633679400000|2021-10-08 07:50:00|229.57|228.17|229.76|228.36|229.76|228.36|229.38|227.98|206
1633679700000|2021-10-08 07:55:00|229.75|228.35|229.98|228.58|230|228.6|229.65|228.25|192
1633680000000|2021-10-08 08:00:00|229.99|228.59|229.73|228.33|230.45|229.05|229.73|228.33|269
1633680300000|2021-10-08 08:05:00|229.72|228.32|229.65|228.25|229.99|228.59|229.45|228.05|135
1633680600000|2021-10-08 08:10:00|229.66|228.26|229.65|228.25|229.86|228.46|229.55|228.15|69
1633680900000|2021-10-08 08:15:00|229.61|228.21|229.89|228.49|230.11|228.71|229.55|228.15|152
1633681200000|2021-10-08 08:20:00|229.95|228.55|229.48|228.08|229.98|228.58|229.36|227.96|89
1633681500000|2021-10-08 08:25:00|229.51|228.11|229.27|227.87|229.54|228.14|229.12|227.72|75
1633681800000|2021-10-08 08:30:00|229.3|227.9|229.68|228.28|229.72|228.32|229.19|227.79|82
1633682100000|2021-10-08 08:35:00|229.7|228.3|230.25|228.85|230.45|229.05|229.52|228.12|229
1633682400000|2021-10-08 08:40:00|230.18|228.78|231.22|229.82|231.22|229.82|229.85|228.45|183
1633682700000|2021-10-08 08:45:00|231.23|229.83|231.15|229.75|231.55|230.15|230.95|229.55|171
1633683000000|2021-10-08 08:50:00|231.17|229.77|231.38|229.98|231.95|230.55|231.15|229.75|184
1633683300000|2021-10-08 08:55:00|231.35|229.95|231.25|229.85|231.56|230.16|230.95|229.55|126
1633683600000|2021-10-08 09:00:00|231.35|229.95|230.28|228.88|231.43|230.03|230.25|228.85|130
1633683900000|2021-10-08 09:05:00|230.23|228.83|229.94|228.54|230.42|229.02|229.83|228.43|107
1633684200000|2021-10-08 09:10:00|229.87|228.47|229.96|228.56|230.28|228.88|229.87|228.47|66
1633684500000|2021-10-08 09:15:00|229.95|228.55|229.66|228.26|230.39|228.99|229.58|228.18|119
1633684800000|2021-10-08 09:20:00|229.67|228.27|229.21|227.81|229.8|228.4|228.8|227.4|142
1633685100000|2021-10-08 09:25:00|229.27|227.87|229.64|228.24|229.65|228.25|228.97|227.57|197
1633685400000|2021-10-08 09:30:00|229.65|228.25|229.8|228.4|230.08|228.68|229.47|228.07|131
1633685700000|2021-10-08 09:35:00|229.77|228.37|229.55|228.15|229.79|228.39|229.36|227.96|46
1633686000000|2021-10-08 09:40:00|229.52|228.12|229.46|228.06|229.67|228.27|229.46|228.06|78
1633686300000|2021-10-08 09:45:00|229.5|228.1|229.69|228.29|229.87|228.47|229.46|228.06|83
1633686600000|2021-10-08 09:50:00|229.65|228.25|229.15|227.75|229.87|228.47|229.09|227.69|120
1633686900000|2021-10-08 09:55:00|229.07|227.67|228.43|227.03|229.08|227.68|228.15|226.75|148
1633687200000|2021-10-08 10:00:00|228.39|226.99|228.91|227.51|228.96|227.56|228.35|226.95|60
1633687500000|2021-10-08 10:05:00|228.95|227.55|228.89|227.49|229.24|227.84|228.65|227.25|93
1633687800000|2021-10-08 10:10:00|228.95|227.55|228.75|227.35|229.03|227.63|228.62|227.22|65
1633688100000|2021-10-08 10:15:00|228.76|227.36|229.03|227.63|229.09|227.69|228.75|227.35|66
1633688400000|2021-10-08 10:20:00|229.06|227.66|229.35|227.95|229.52|228.12|229.06|227.66|71
1633688700000|2021-10-08 10:25:00|229.34|227.94|229.44|228.04|229.75|228.35|229.34|227.94|101
1633689000000|2021-10-08 10:30:00|229.45|228.05|229.74|228.34|229.86|228.46|229.45|228.05|98
1633689300000|2021-10-08 10:35:00|229.75|228.35|229.95|228.55|229.96|228.56|229.66|228.26|50
1633689600000|2021-10-08 10:40:00|229.98|228.58|230.31|228.91|230.31|228.91|229.97|228.57|61
1633689900000|2021-10-08 10:45:00|230.28|228.88|229.75|228.35|230.41|229.01|229.75|228.35|84
1633690200000|2021-10-08 10:50:00|229.73|228.33|229.83|228.43|229.84|228.44|229.61|228.21|53
1633690500000|2021-10-08 10:55:00|229.84|228.44|229.26|227.86|229.91|228.51|229.25|227.85|99
1633690800000|2021-10-08 11:00:00|229.27|227.87|229.25|227.85|229.75|228.35|229.25|227.85|67
1633691100000|2021-10-08 11:05:00|229.24|227.84|229.06|227.66|229.26|227.86|228.94|227.54|98
1633691400000|2021-10-08 11:10:00|229.08|227.68|228.96|227.56|229.16|227.76|228.86|227.46|99
1633691700000|2021-10-08 11:15:00|228.95|227.55|228.81|227.41|229.13|227.73|228.78|227.38|64
1633692000000|2021-10-08 11:20:00|228.77|227.37|228.71|227.31|228.78|227.38|228.7|227.3|35
1633692300000|2021-10-08 11:25:00|228.73|227.33|228.48|227.08|228.73|227.33|228.42|227.02|52
1633692600000|2021-10-08 11:30:00|228.49|227.09|227.66|226.26|228.55|227.15|227.63|226.23|124
1633692900000|2021-10-08 11:35:00|227.69|226.29|228.03|226.63|228.09|226.69|227.69|226.29|68
1633693200000|2021-10-08 11:40:00|228.02|226.62|228.04|226.64|228.19|226.79|227.89|226.49|58
1633693500000|2021-10-08 11:45:00|228|226.6|227.66|226.26|228.08|226.68|227.63|226.23|53
1633693800000|2021-10-08 11:50:00|227.63|226.23|227.45|226.05|227.88|226.48|227.42|226.02|82
1633694100000|2021-10-08 11:55:00|227.4|226|227.49|226.09|227.73|226.33|227.22|225.82|107
1633694400000|2021-10-08 12:00:00|227.5|226.1|227.57|226.17|227.93|226.53|227.21|225.81|132
1633694700000|2021-10-08 12:05:00|227.58|226.18|227.47|226.07|227.77|226.37|227.4|226|73
1633695000000|2021-10-08 12:10:00|227.51|226.11|227.04|225.64|227.66|226.26|226.81|225.41|149
1633695300000|2021-10-08 12:15:00|226.99|225.59|226.94|225.54|227.75|226.35|226.39|224.99|266
1633695600000|2021-10-08 12:20:00|226.93|225.53|227.37|225.97|227.54|226.14|226.76|225.36|143
1633695900000|2021-10-08 12:25:00|227.38|225.98|227.35|226.15|227.57|226.17|227.03|225.79|101
1633696200000|2021-10-08 12:30:00|227.36|226.16|227.39|226.19|227.75|226.55|227.14|225.94|197
1633696500000|2021-10-08 12:35:00|227.35|226.15|227.97|226.57|228|226.6|227.35|226.09|139
1633696800000|2021-10-08 12:40:00|227.98|226.58|227.63|226.23|227.98|226.58|227.63|226.23|102
1633697100000|2021-10-08 12:45:00|227.59|226.19|226.96|225.56|227.59|226.19|226.96|225.56|113
1633697400000|2021-10-08 12:50:00|226.97|225.57|226.85|225.45|227.13|225.73|226.82|225.42|74
1633697700000|2021-10-08 12:55:00|226.84|225.44|227.15|225.75|227.25|225.85|226.76|225.36|106
1633698000000|2021-10-08 13:00:00|227.14|225.74|226.45|225.05|227.25|225.85|226.45|225.05|80
1633698300000|2021-10-08 13:05:00|226.41|225.01|226.45|225.05|226.79|225.39|226.34|224.94|146
1633698600000|2021-10-08 13:10:00|226.44|225.04|226.55|225.15|226.64|225.24|226.44|225.04|93
1633698900000|2021-10-08 13:15:00|226.53|225.13|226.25|224.85|226.55|225.15|226.25|224.85|83
1633699200000|2021-10-08 13:20:00|226.28|224.88|226.92|225.52|226.99|225.59|226.25|224.85|91
1633699500000|2021-10-08 13:25:00|226.95|225.55|227.61|226.21|227.62|226.22|226.94|225.54|115
1633699800000|2021-10-08 13:30:00|227.62|226.22|226.94|225.54|227.74|226.34|226.92|225.52|87
1633700100000|2021-10-08 13:35:00|226.93|225.53|226.65|225.25|226.93|225.53|226.36|224.96|193
1633700400000|2021-10-08 13:40:00|226.64|225.24|226.59|225.19|227.06|225.66|226.57|225.17|158
1633700700000|2021-10-08 13:45:00|226.58|225.18|226.75|225.35|226.85|225.45|226.45|225.05|121
1633701000000|2021-10-08 13:50:00|226.77|225.37|226.86|225.46|226.92|225.52|226.35|224.95|144
1633701300000|2021-10-08 13:55:00|226.85|225.45|226.98|225.58|227.56|226.16|226.84|225.44|292
1633701600000|2021-10-08 14:00:00|226.99|225.59|227.51|226.11|227.65|226.25|226.85|225.45|210
1633701900000|2021-10-08 14:05:00|227.5|226.1|227.28|225.88|227.6|226.2|227.15|225.75|104
1633702200000|2021-10-08 14:10:00|227.26|225.86|227.23|225.83|227.28|225.88|227.12|225.72|130
1633702500000|2021-10-08 14:15:00|227.22|225.82|227.36|225.96|227.44|226.04|226.99|225.59|91
1633702800000|2021-10-08 14:20:00|227.37|225.97|227.67|226.27|227.71|226.31|227.37|225.97|106
1633703100000|2021-10-08 14:25:00|227.59|226.19|227.89|226.49|228|226.6|227.52|226.12|134
1633703400000|2021-10-08 14:30:00|227.88|226.48|228.03|226.63|228.09|226.69|227.86|226.46|83
1633703700000|2021-10-08 14:35:00|228.02|226.62|228.16|226.76|228.34|226.94|228.02|226.62|149
1633704000000|2021-10-08 14:40:00|228.18|226.78|228.44|227.04|228.44|227.04|227.93|226.53|141
1633704300000|2021-10-08 14:45:00|228.45|227.05|228.29|226.89|228.54|227.14|228.22|226.82|90
1633704600000|2021-10-08 14:50:00|228.35|226.95|228.45|227.05|228.5|227.1|228.28|226.88|63
1633704900000|2021-10-08 14:55:00|228.46|227.06|228.2|226.8|228.53|227.13|228.2|226.8|78
1633705200000|2021-10-08 15:00:00|228.18|226.78|228.54|227.14|228.55|227.15|228.18|226.78|128
1633705500000|2021-10-08 15:05:00|228.52|227.12|229.24|227.84|229.26|227.86|228.52|227.12|93
1633705800000|2021-10-08 15:10:00|229.16|227.76|229.15|227.75|229.36|227.96|229.12|227.72|161
1633706100000|2021-10-08 15:15:00|229.16|227.76|228.77|227.37|229.25|227.85|228.39|226.99|143
1633706400000|2021-10-08 15:20:00|228.75|227.35|228.73|227.33|228.77|227.37|228.56|227.16|84
1633706700000|2021-10-08 15:25:00|228.74|227.34|228.55|227.15|228.75|227.35|228.55|227.15|52
1633707000000|2021-10-08 15:30:00|228.51|227.11|227.66|226.26|228.51|227.11|227.55|226.15|140
1633707300000|2021-10-08 15:35:00|227.68|226.28|227.25|225.85|227.68|226.28|227.08|225.68|146
1633707600000|2021-10-08 15:40:00|227.3|225.9|227.15|225.75|227.45|226.05|227.09|225.69|91
1633707900000|2021-10-08 15:45:00|227.14|225.74|227.36|225.96|227.57|226.17|227.07|225.67|127
1633708200000|2021-10-08 15:50:00|227.37|225.97|227.8|226.4|227.86|226.46|227.36|225.96|114
1633708500000|2021-10-08 15:55:00|227.78|226.38|228.92|227.52|229.1|227.7|227.74|226.34|270
1633708800000|2021-10-08 16:00:00|228.86|227.46|228.34|226.94|228.96|227.56|228.23|226.83|137
1633709100000|2021-10-08 16:05:00|228.32|226.92|227.97|226.57|228.32|226.92|227.95|226.55|147
1633709400000|2021-10-08 16:10:00|227.95|226.55|228.01|226.61|228.04|226.64|227.66|226.26|74
1633709700000|2021-10-08 16:15:00|228.02|226.62|227.84|226.44|228.09|226.69|227.8|226.4|41
1633710000000|2021-10-08 16:20:00|227.85|226.45|228.01|226.61|228.01|226.61|227.56|226.16|118
1633710300000|2021-10-08 16:25:00|228.05|226.65|228.16|226.76|228.38|226.98|227.98|226.58|75
1633710600000|2021-10-08 16:30:00|228.25|226.85|228.67|227.27|228.67|227.27|228.24|226.84|81
1633710900000|2021-10-08 16:35:00|228.65|227.25|228.38|226.98|228.65|227.25|228.25|226.85|59
1633711200000|2021-10-08 16:40:00|228.37|226.97|228.66|227.26|228.82|227.42|228.36|226.96|94
1633711500000|2021-10-08 16:45:00|228.65|227.25|228.45|227.05|228.84|227.44|228.44|227.04|94
1633711800000|2021-10-08 16:50:00|228.47|227.07|228.23|226.83|228.52|227.12|228.15|226.75|148
1633712100000|2021-10-08 16:55:00|228.24|226.84|228.01|226.61|228.24|226.84|227.85|226.45|91
1633712400000|2021-10-08 17:00:00|228.02|226.62|227.86|226.46|228.08|226.68|227.78|226.38|88
1633712700000|2021-10-08 17:05:00|227.82|226.42|227.95|226.55|228.04|226.64|227.56|226.16|118
1633713000000|2021-10-08 17:10:00|227.96|226.56|228.23|226.83|228.35|226.95|227.95|226.55|126
1633713300000|2021-10-08 17:15:00|228.24|226.84|227.95|226.55|228.29|226.89|227.94|226.54|110
1633713600000|2021-10-08 17:20:00|227.96|226.56|228.14|226.74|228.74|227.34|227.95|226.55|132
1633713900000|2021-10-08 17:25:00|228.04|226.64|227.76|226.36|228.04|226.64|227.44|226.04|158
1633714200000|2021-10-08 17:30:00|227.78|226.38|227.32|225.92|227.78|226.38|227.32|225.92|83
1633714500000|2021-10-08 17:35:00|227.31|225.91|227.24|225.84|227.33|225.93|227.15|225.75|39
1633714800000|2021-10-08 17:40:00|227.19|225.79|227.51|226.11|227.51|226.11|227.05|225.65|62
1633715100000|2021-10-08 17:45:00|227.53|226.13|227.08|225.68|227.53|226.13|227.05|225.65|54
1633715400000|2021-10-08 17:50:00|227.07|225.67|226.96|225.56|227.09|225.69|226.93|225.53|53
1633715700000|2021-10-08 17:55:00|226.95|225.55|227.06|225.66|227.35|225.95|226.88|225.48|119
1633716000000|2021-10-08 18:00:00|227.05|225.65|227.23|225.83|227.25|225.85|226.94|225.54|86
1633716300000|2021-10-08 18:05:00|227.24|225.84|227.57|226.17|227.64|226.24|227.17|225.77|95
1633716600000|2021-10-08 18:10:00|227.56|226.16|227.54|226.14|227.66|226.26|227.25|225.85|160
1633716900000|2021-10-08 18:15:00|227.55|226.15|227.73|226.33|227.77|226.37|227.45|226.05|123
1633717200000|2021-10-08 18:20:00|227.74|226.34|227.85|226.45|227.86|226.46|227.67|226.27|75
1633717500000|2021-10-08 18:25:00|227.86|226.46|227.86|226.46|227.93|226.53|227.76|226.36|53
1633717800000|2021-10-08 18:30:00|227.85|226.45|227.85|226.45|228.01|226.61|227.84|226.44|105
1633718100000|2021-10-08 18:35:00|227.89|226.49|228.15|226.75|228.27|226.87|227.88|226.48|125
1633718400000|2021-10-08 18:40:00|228.14|226.74|227.86|226.46|228.14|226.74|227.86|226.46|45
1633718700000|2021-10-08 18:45:00|227.79|226.39|228.23|226.83|228.44|227.04|227.77|226.37|97
1633719000000|2021-10-08 18:50:00|228.15|226.75|227.94|226.54|228.15|226.75|227.94|226.54|81
1633719300000|2021-10-08 18:55:00|227.95|226.55|227.55|226.15|227.98|226.58|227.55|226.15|107
1633719600000|2021-10-08 19:00:00|227.54|226.14|227.67|226.27|227.76|226.36|227.25|225.85|168
1633719900000|2021-10-08 19:05:00|227.71|226.31|227.7|226.3|227.97|226.57|227.66|226.26|90
1633720200000|2021-10-08 19:10:00|227.69|226.29|227.59|226.19|227.9|226.5|227.58|226.18|120
1633720500000|2021-10-08 19:15:00|227.58|226.18|227.69|226.29|227.84|226.44|227.58|226.18|98
1633720800000|2021-10-08 19:20:00|227.72|226.32|227.75|226.35|228.03|226.63|227.71|226.31|125
1633721100000|2021-10-08 19:25:00|227.71|226.31|227.81|226.41|227.96|226.56|227.69|226.29|48
1633721400000|2021-10-08 19:30:00|227.77|226.37|228.13|226.73|228.14|226.74|227.74|226.34|64
1633721700000|2021-10-08 19:35:00|228.14|226.74|227.61|226.21|228.15|226.75|227.58|226.18|81
1633722000000|2021-10-08 19:40:00|227.62|226.22|227.4|226|227.62|226.22|227.37|225.97|58
1633722300000|2021-10-08 19:45:00|227.39|225.99|227.61|226.21|227.64|226.24|227.35|225.95|76
1633722600000|2021-10-08 19:50:00|227.6|226.2|227.34|225.94|227.62|226.22|227.19|225.79|227
1633722900000|2021-10-08 19:55:00|227.35|225.95|227.46|226.06|227.47|226.07|227.27|225.87|107
1633723200000|2021-10-08 20:00:00|227.45|226.05|226.99|225.59|227.49|226.09|226.97|225.57|97
1633723500000|2021-10-08 20:05:00|226.96|225.56|226.78|225.38|227.11|225.71|226.78|225.38|72
1633723800000|2021-10-08 20:10:00|226.72|225.32|227.31|225.91|227.34|225.94|226.72|225.32|134
1633724100000|2021-10-08 20:15:00|227.26|225.86|226.9|225.5|227.43|226.03|226.9|225.5|103
1633724400000|2021-10-08 20:20:00|226.87|225.47|227.02|225.62|227.02|225.62|226.69|225.29|98
1633724700000|2021-10-08 20:25:00|226.98|225.58|227.25|225.85|227.25|225.85|226.95|225.55|116
1633725000000|2021-10-08 20:30:00|227.26|225.86|226.96|225.56|227.35|225.95|226.95|225.55|84
1633725300000|2021-10-08 20:35:00|226.95|225.55|226.78|225.38|226.96|225.56|226.76|225.36|62
1633725600000|2021-10-08 20:40:00|226.76|225.36|226.74|225.34|226.84|225.44|226.58|225.18|78
1633725900000|2021-10-08 20:45:00|226.73|225.33|226.49|225.09|226.95|225.55|226.48|225.08|102
1633726200000|2021-10-08 20:50:00|226.48|225.08|224.05|222.65|226.82|225.42|223.7|222.3|256
1633726500000|2021-10-08 20:55:00|224.06|222.66|223.65|222.25|224.15|222.75|222.55|221.15|326
1633762800000|2021-10-09 07:00:00|226.65|225.25|226.51|225.11|226.86|225.46|226.46|225.06|183
1633763100000|2021-10-09 07:05:00|226.47|225.07|226.54|225.14|226.55|225.15|226.14|224.74|192
1633763400000|2021-10-09 07:10:00|226.55|225.15|226.77|225.37|226.79|225.39|226.35|224.95|147
1633763700000|2021-10-09 07:15:00|226.78|225.38|227.17|225.77|227.32|225.92|226.6|225.2|168
1633764000000|2021-10-09 07:20:00|227.18|225.78|227.69|226.29|227.69|226.29|227.16|225.76|98
1633764300000|2021-10-09 07:25:00|227.7|226.3|227.56|226.16|227.81|226.41|227.45|226.05|177
1633764600000|2021-10-09 07:30:00|227.55|226.15|227.56|226.16|227.72|226.32|227.15|225.75|200
1633764900000|2021-10-09 07:35:00|227.55|226.15|227.52|226.12|227.89|226.49|227.35|225.95|151
1633765200000|2021-10-09 07:40:00|227.51|226.11|227.54|226.14|227.69|226.29|227.37|225.97|132
1633765500000|2021-10-09 07:45:00|227.53|226.13|227.4|226|227.81|226.41|227.4|226|160
1633765800000|2021-10-09 07:50:00|227.38|225.98|227.16|225.76|227.38|225.98|227.06|225.66|140
1633766100000|2021-10-09 07:55:00|227.21|225.81|227.25|225.85|227.25|225.85|227.06|225.66|130
1633766400000|2021-10-09 08:00:00|227.24|225.84|227.15|225.75|227.56|226.16|227.13|225.73|213
1633766700000|2021-10-09 08:05:00|227.16|225.76|227.04|225.64|227.24|225.84|226.91|225.51|105
1633767000000|2021-10-09 08:10:00|227.05|225.65|227.14|225.74|227.31|225.91|226.89|225.49|154
1633767300000|2021-10-09 08:15:00|227.15|225.75|226.8|225.4|227.23|225.83|226.77|225.37|180
1633767600000|2021-10-09 08:20:00|226.81|225.41|226.79|225.39|226.94|225.54|226.75|225.35|54
1633767900000|2021-10-09 08:25:00|226.74|225.34|226.34|224.94|226.74|225.34|226.3|224.9|107
1633768200000|2021-10-09 08:30:00|226.32|224.92|226.39|224.99|226.56|225.16|226.27|224.87|95
1633768500000|2021-10-09 08:35:00|226.43|225.03|225.94|224.54|226.45|225.05|225.81|224.41|169
1633768800000|2021-10-09 08:40:00|225.95|224.55|225.92|224.52|226.03|224.63|225.8|224.4|200
1633769100000|2021-10-09 08:45:00|225.91|224.51|225.87|224.47|226.15|224.75|225.78|224.38|128
1633769400000|2021-10-09 08:50:00|225.88|224.48|225.96|224.56|226.04|224.64|225.79|224.39|118
1633769700000|2021-10-09 08:55:00|225.94|224.54|225.95|224.55|226.02|224.62|225.89|224.49|113
1633770000000|2021-10-09 09:00:00|225.96|224.56|226.01|224.61|226.23|224.83|225.9|224.5|176
1633770300000|2021-10-09 09:05:00|226|224.6|225.97|224.57|226.01|224.61|225.85|224.45|89
1633770600000|2021-10-09 09:10:00|225.96|224.56|226.05|224.65|226.06|224.66|225.74|224.34|68
1633770900000|2021-10-09 09:15:00|226.01|224.61|225.9|224.5|226.05|224.65|225.83|224.43|54
1633771200000|2021-10-09 09:20:00|225.89|224.49|225.98|224.58|226.91|225.51|225.88|224.48|284
1633771500000|2021-10-09 09:25:00|225.97|224.57|225.85|224.45|225.97|224.57|225.68|224.28|132
1633771800000|2021-10-09 09:30:00|225.86|224.46|226.45|225.05|226.56|225.16|225.82|224.42|150
1633772100000|2021-10-09 09:35:00|226.46|225.06|226.46|225.06|226.58|225.18|226.4|225|116
1633772400000|2021-10-09 09:40:00|226.47|225.07|226.36|224.96|226.51|225.11|226.1|224.7|119
1633772700000|2021-10-09 09:45:00|226.37|224.97|226.05|224.65|226.39|224.99|226.01|224.61|239
1633773000000|2021-10-09 09:50:00|226.06|224.66|226.66|225.26|226.72|225.32|226.06|224.66|246
1633773300000|2021-10-09 09:55:00|226.67|225.27|226.87|225.47|226.9|225.5|226.66|225.26|172
1633773600000|2021-10-09 10:00:00|226.88|225.48|227.02|225.62|227.15|225.75|226.85|225.45|218
1633773900000|2021-10-09 10:05:00|227.03|225.63|226.82|225.42|227.17|225.77|226.8|225.4|229
1633774200000|2021-10-09 10:10:00|226.8|225.4|226.5|225.1|226.8|225.4|226.32|224.92|210
1633774500000|2021-10-09 10:15:00|226.49|225.09|227.34|225.94|227.34|225.94|226.49|225.09|167
1633774800000|2021-10-09 10:20:00|227.35|225.95|227|225.6|227.36|225.96|226.85|225.45|190
1633775100000|2021-10-09 10:25:00|227.02|225.62|226.66|225.26|227.28|225.88|226.66|225.26|114
1633775400000|2021-10-09 10:30:00|226.63|225.23|226.87|225.47|226.96|225.56|226.63|225.23|104
1633775700000|2021-10-09 10:35:00|226.86|225.46|226.03|224.63|226.87|225.47|226.02|224.62|168
1633776000000|2021-10-09 10:40:00|226.06|224.66|226.15|224.75|226.25|224.85|226|224.6|172
1633776300000|2021-10-09 10:45:00|226.14|224.74|226.75|225.35|226.98|225.58|226.14|224.74|112
1633776600000|2021-10-09 10:50:00|226.77|225.37|227.5|226.1|227.6|226.2|226.76|225.36|148
1633776900000|2021-10-09 10:55:00|227.54|226.14|228.06|226.66|228.06|226.66|227.45|226.05|150
1633777200000|2021-10-09 11:00:00|228.07|226.67|228.07|226.67|228.26|226.86|227.77|226.37|248
1633777500000|2021-10-09 11:05:00|228.08|226.68|228.46|227.06|228.48|227.08|228.08|226.68|216
1633777800000|2021-10-09 11:10:00|228.45|227.05|228.42|227.02|228.77|227.37|228.05|226.65|352
1633778100000|2021-10-09 11:15:00|228.41|227.01|228.25|226.85|228.47|227.07|228.11|226.71|376
1633778400000|2021-10-09 11:20:00|228.26|226.86|228.24|226.84|228.94|227.54|228.23|226.83|185
1633778700000|2021-10-09 11:25:00|228.23|226.83|228.52|227.12|228.7|227.3|228.21|226.81|277
1633779000000|2021-10-09 11:30:00|228.53|227.13|228.76|227.36|229.11|227.71|228.53|227.13|237
1633779300000|2021-10-09 11:35:00|228.77|227.37|228.12|226.72|228.85|227.45|227.92|226.52|301
1633779600000|2021-10-09 11:40:00|228.13|226.73|227.63|226.23|228.32|226.92|227.6|226.2|246
1633779900000|2021-10-09 11:45:00|227.64|226.24|227.97|226.57|228.09|226.69|227.63|226.23|125
1633780200000|2021-10-09 11:50:00|227.96|226.56|227.77|226.37|228.05|226.65|227.77|226.37|138
1633780500000|2021-10-09 11:55:00|227.79|226.39|227.91|226.51|228.01|226.61|227.71|226.31|164
1633780800000|2021-10-09 12:00:00|227.92|226.52|228.32|226.92|228.53|227.13|227.92|226.52|153
1633781100000|2021-10-09 12:05:00|228.34|226.94|228.19|226.79|228.4|227|228.07|226.67|155
1633781400000|2021-10-09 12:10:00|228.18|226.78|228.4|227|228.43|227.03|228.15|226.75|111
1633781700000|2021-10-09 12:15:00|228.43|227.03|228.29|226.89|228.58|227.18|228.23|226.83|226
1633782000000|2021-10-09 12:20:00|228.3|226.9|228.63|227.23|228.65|227.25|228.29|226.89|231
1633782300000|2021-10-09 12:25:00|228.64|227.24|228.81|227.41|228.85|227.45|228.6|227.2|201
1633782600000|2021-10-09 12:30:00|228.82|227.42|228.59|227.19|228.9|227.5|228.56|227.16|276
1633782900000|2021-10-09 12:35:00|228.58|227.18|228.26|226.86|228.67|227.27|228.06|226.66|255
1633783200000|2021-10-09 12:40:00|228.29|226.89|228.08|226.68|228.45|227.05|228|226.6|231
1633783500000|2021-10-09 12:45:00|228.07|226.67|227.81|226.41|228.3|226.9|227.79|226.39|193
1633783800000|2021-10-09 12:50:00|227.78|226.38|227.82|226.42|228.09|226.69|227.78|226.38|81
1633784100000|2021-10-09 12:55:00|227.83|226.43|227.97|226.57|228.01|226.61|227.83|226.43|91
1633784400000|2021-10-09 13:00:00|227.96|226.56|228.42|227.02|228.5|227.1|227.96|226.56|119
1633784700000|2021-10-09 13:05:00|228.38|226.98|228.44|227.04|228.54|227.14|228.33|226.93|115
1633785000000|2021-10-09 13:10:00|228.46|227.06|227.74|226.34|228.53|227.13|227.68|226.28|189
1633785300000|2021-10-09 13:15:00|227.69|226.29|228.21|226.81|228.21|226.81|227.69|226.29|154
1633785600000|2021-10-09 13:20:00|228.18|226.78|228.16|226.76|228.37|226.97|228.09|226.69|148
1633785900000|2021-10-09 13:25:00|228.15|226.75|227.86|226.46|228.15|226.75|227.71|226.31|109
1633786200000|2021-10-09 13:30:00|227.87|226.47|228.34|226.94|228.35|226.95|227.86|226.46|156
1633786500000|2021-10-09 13:35:00|228.35|226.95|228.25|226.85|228.86|227.46|228.12|226.72|262
1633786800000|2021-10-09 13:40:00|228.26|226.86|228.31|226.91|228.64|227.24|228.25|226.85|191
1633787100000|2021-10-09 13:45:00|228.33|226.93|228.12|226.72|228.37|226.97|227.99|226.59|216
1633787400000|2021-10-09 13:50:00|228.13|226.73|228.37|226.97|228.39|226.99|228.12|226.72|98
1633787700000|2021-10-09 13:55:00|228.38|226.98|228.44|227.04|228.59|227.19|228.36|226.96|209
1633788000000|2021-10-09 14:00:00|228.45|227.05|228.47|227.07|228.6|227.2|228.38|226.98|242
1633788300000|2021-10-09 14:05:00|228.51|227.11|228.13|226.73|228.51|227.11|228.13|226.73|248
1633788600000|2021-10-09 14:10:00|228.14|226.74|228.09|226.69|228.2|226.8|228.05|226.65|137
1633788900000|2021-10-09 14:15:00|228.1|226.7|228.02|226.62|228.1|226.7|228|226.6|26
1633789200000|2021-10-09 14:20:00|228.03|226.63|227.86|226.46|228.03|226.63|227.8|226.4|63
1633789500000|2021-10-09 14:25:00|227.85|226.45|228.06|226.66|228.06|226.66|227.8|226.4|133
1633789800000|2021-10-09 14:30:00|228.1|226.7|227.93|226.53|228.14|226.74|227.93|226.53|136
1633790100000|2021-10-09 14:35:00|227.92|226.52|228.64|227.24|228.64|227.24|227.86|226.46|97
1633790400000|2021-10-09 14:40:00|228.63|227.23|229.1|227.7|229.17|227.77|228.5|227.1|87
1633790700000|2021-10-09 14:45:00|229.11|227.71|229.07|227.67|229.47|228.07|228.98|227.58|179
1633791000000|2021-10-09 14:50:00|229.09|227.69|228.68|227.28|229.16|227.76|228.67|227.27|258
1633791300000|2021-10-09 14:55:00|228.66|227.26|228.65|227.25|228.75|227.35|228.65|227.25|165
1633791600000|2021-10-09 15:00:00|228.64|227.24|227.96|226.56|228.69|227.29|227.93|226.53|195
1633791900000|2021-10-09 15:05:00|227.98|226.58|227.92|226.52|228.04|226.64|227.86|226.46|91
1633792200000|2021-10-09 15:10:00|227.94|226.54|227.88|226.48|228.06|226.66|227.85|226.45|137
1633792500000|2021-10-09 15:15:00|227.89|226.49|227.68|226.28|228.05|226.65|227.41|226.01|200
1633792800000|2021-10-09 15:20:00|227.67|226.27|227.43|226.03|227.75|226.35|227.43|226.03|189
1633793100000|2021-10-09 15:25:00|227.42|226.02|227.88|226.48|227.98|226.58|227.42|226.02|138
1633793400000|2021-10-09 15:30:00|227.87|226.47|227.48|226.08|227.97|226.57|227.4|226|159
1633793700000|2021-10-09 15:35:00|227.47|226.07|227.99|226.59|228.18|226.78|227.47|226.07|174
1633794000000|2021-10-09 15:40:00|228|226.6|228.06|226.66|228.15|226.75|227.86|226.46|162
1633794300000|2021-10-09 15:45:00|228.04|226.64|228.02|226.62|228.16|226.76|227.87|226.47|112
1633794600000|2021-10-09 15:50:00|228.03|226.63|227.8|226.4|228.09|226.69|227.68|226.28|271
1633794900000|2021-10-09 15:55:00|227.79|226.39|227.72|226.32|227.79|226.39|227.66|226.26|162
1633795200000|2021-10-09 16:00:00|227.74|226.34|227.92|226.52|228.1|226.7|227.72|226.32|206
1633795500000|2021-10-09 16:05:00|227.96|226.56|228.32|226.92|228.32|226.92|227.94|226.54|162
1633795800000|2021-10-09 16:10:00|228.33|226.93|228.16|226.76|228.41|227.01|228.03|226.63|146
1633796100000|2021-10-09 16:15:00|228.17|226.77|226.94|225.54|228.27|226.87|226.86|225.46|195
1633796400000|2021-10-09 16:20:00|226.92|225.52|227.34|225.94|227.46|226.06|226.91|225.51|218
1633796700000|2021-10-09 16:25:00|227.35|225.95|227.35|225.95|227.36|225.96|226.97|225.57|161
1633797000000|2021-10-09 16:30:00|227.34|225.94|226.77|225.37|227.54|226.14|226.59|225.19|217
1633797300000|2021-10-09 16:35:00|226.78|225.38|226.86|225.46|226.95|225.55|226.62|225.22|240
1633797600000|2021-10-09 16:40:00|226.87|225.47|226.62|225.22|227.14|225.74|226.5|225.1|288
1633797900000|2021-10-09 16:45:00|226.63|225.23|227.25|225.85|227.26|225.86|226.46|225.06|283
1633798200000|2021-10-09 16:50:00|227.26|225.86|227.45|226.05|227.45|226.05|226.88|225.48|309
1633798500000|2021-10-09 16:55:00|227.44|226.04|227.39|225.99|227.51|226.11|227.29|225.89|63
1633798800000|2021-10-09 17:00:00|227.38|225.98|227.91|226.51|228.11|226.71|227.01|225.61|175
1633799100000|2021-10-09 17:05:00|227.92|226.52|228.52|227.12|228.63|227.23|227.92|226.52|111
1633799400000|2021-10-09 17:10:00|228.48|227.08|228.58|227.18|228.67|227.27|228.44|227.04|218
1633799700000|2021-10-09 17:15:00|228.62|227.22|228.64|227.24|228.85|227.45|228.26|226.86|231
1633800000000|2021-10-09 17:20:00|228.65|227.25|229.23|227.83|229.3|227.9|228.65|227.25|62
1633800300000|2021-10-09 17:25:00|229.24|227.84|230.1|228.7|230.32|228.92|229.23|227.83|110
1633800600000|2021-10-09 17:30:00|230.08|228.68|230.38|228.98|230.61|229.21|229.76|228.36|178
1633800900000|2021-10-09 17:35:00|230.36|228.96|229.27|227.87|230.37|228.97|229.27|227.87|221
1633801200000|2021-10-09 17:40:00|229.26|227.86|228.42|227.02|229.46|228.06|228.08|226.68|295
1633801500000|2021-10-09 17:45:00|228.35|226.95|228.7|227.3|229.12|227.72|228.35|226.95|283
1633801800000|2021-10-09 17:50:00|228.68|227.28|229.07|227.67|229.11|227.71|228.68|227.28|231
1633802100000|2021-10-09 17:55:00|229.06|227.66|229.06|227.66|229.63|228.23|229.04|227.64|202
1633802400000|2021-10-09 18:00:00|229.09|227.69|229.18|227.78|229.77|228.37|228.77|227.37|289
1633802700000|2021-10-09 18:05:00|229.19|227.79|229.06|227.66|229.27|227.87|228.81|227.41|271
1633803000000|2021-10-09 18:10:00|229.07|227.67|228.59|227.19|229.07|227.67|228.59|227.19|189
1633803300000|2021-10-09 18:15:00|228.6|227.2|228.66|227.26|228.88|227.48|228.52|227.12|176
1633803600000|2021-10-09 18:20:00|228.65|227.25|228.07|226.67|228.65|227.25|228.07|226.67|150
1633803900000|2021-10-09 18:25:00|228.03|226.63|227.83|226.43|228.03|226.63|227.47|226.07|168
1633804200000|2021-10-09 18:30:00|227.81|226.41|227.94|226.54|228.06|226.66|227.5|226.1|154
1633804500000|2021-10-09 18:35:00|227.92|226.52|227.65|226.25|227.94|226.54|227.58|226.18|194
1633804800000|2021-10-09 18:40:00|227.64|226.24|227.82|226.42|227.82|226.42|227.48|226.08|83
1633805100000|2021-10-09 18:45:00|227.83|226.43|227.88|226.48|228.04|226.64|227.76|226.36|147
1633805400000|2021-10-09 18:50:00|227.89|226.49|227.97|226.57|228.14|226.74|227.88|226.48|121
1633805700000|2021-10-09 18:55:00|227.96|226.56|228.04|226.64|228.05|226.65|227.9|226.5|123
1633806000000|2021-10-09 19:00:00|228.02|226.62|228.26|226.86|228.26|226.86|228.02|226.62|219
1633806300000|2021-10-09 19:05:00|228.25|226.85|228.17|226.77|228.34|226.94|228.08|226.68|99
1633806600000|2021-10-09 19:10:00|228.16|226.76|227.95|226.55|228.17|226.77|227.85|226.45|131
1633806900000|2021-10-09 19:15:00|227.96|226.56|227.67|226.27|227.96|226.56|227.57|226.17|92
1633807200000|2021-10-09 19:20:00|227.66|226.26|227.64|226.24|227.85|226.45|227.64|226.24|109
1633807500000|2021-10-09 19:25:00|227.65|226.25|227.47|226.07|227.73|226.33|227.47|226.07|95
1633807800000|2021-10-09 19:30:00|227.46|226.06|227.49|226.09|227.65|226.25|227.36|225.96|148
1633808100000|2021-10-09 19:35:00|227.5|226.1|227.57|226.17|227.64|226.24|227.5|226.1|48
1633808400000|2021-10-09 19:40:00|227.58|226.18|227.76|226.36|227.86|226.46|227.44|226.04|95
1633808700000|2021-10-09 19:45:00|227.77|226.37|227.39|225.99|227.83|226.43|227.37|225.97|102
1633809000000|2021-10-09 19:50:00|227.4|226|227.35|225.95|227.54|226.14|227.32|225.92|129
1633809300000|2021-10-09 19:55:00|227.32|225.92|227.45|226.05|227.51|226.11|227.1|225.7|240
1633809600000|2021-10-09 20:00:00|227.46|226.06|226.66|225.26|227.46|226.06|226.46|225.06|276
1633809900000|2021-10-09 20:05:00|226.65|225.25|226.69|225.29|226.92|225.52|226.59|225.19|204
1633810200000|2021-10-09 20:10:00|226.68|225.28|226.66|225.26|226.84|225.44|226.6|225.2|70
1633810500000|2021-10-09 20:15:00|226.64|225.24|227.05|225.65|227.05|225.65|226.48|225.08|152
1633810800000|2021-10-09 20:20:00|227.04|225.64|227.45|226.05|227.49|226.09|227.04|225.64|101
1633811100000|2021-10-09 20:25:00|227.46|226.06|227.23|225.83|227.54|226.14|227|225.6|160
1633811400000|2021-10-09 20:30:00|227.22|225.82|226.94|225.54|227.31|225.91|226.75|225.35|165
1633811700000|2021-10-09 20:35:00|226.95|225.55|226.72|225.32|226.95|225.55|226.55|225.15|79
1633812000000|2021-10-09 20:40:00|226.74|225.34|226.95|225.55|227.04|225.64|226.68|225.28|80
1633812300000|2021-10-09 20:45:00|226.93|225.53|227|225.6|227.27|225.87|226.9|225.5|166
1633812600000|2021-10-09 20:50:00|226.99|225.59|227.07|225.67|227.07|225.67|226.92|225.52|219
1633812900000|2021-10-09 20:55:00|227.08|225.68|227.34|225.94|227.46|226.06|227|225.6|245
1633813200000|2021-10-09 21:00:00|227.32|225.92|227.16|225.76|227.34|225.94|227.03|225.63|193
1633813500000|2021-10-09 21:05:00|227.17|225.77|226.87|225.47|227.17|225.77|226.74|225.34|105
1633813800000|2021-10-09 21:10:00|226.86|225.46|227.16|225.76|227.17|225.77|226.84|225.44|72
1633814100000|2021-10-09 21:15:00|227.18|225.78|226.84|225.44|227.24|225.84|226.84|225.44|83
1633814400000|2021-10-09 21:20:00|226.83|225.43|226.9|225.5|226.92|225.52|226.58|225.18|243
1633814700000|2021-10-09 21:25:00|226.89|225.49|226.84|225.44|226.94|225.54|226.72|225.32|213
1633815000000|2021-10-09 21:30:00|226.85|225.45|227.05|225.65|227.05|225.65|226.84|225.44|59
1633815300000|2021-10-09 21:35:00|227.06|225.66|227.14|225.74|227.14|225.74|227.05|225.65|57
1633815600000|2021-10-09 21:40:00|227.15|225.75|227.32|225.92|227.32|225.92|227.13|225.73|45
1633815900000|2021-10-09 21:45:00|227.31|225.91|227.18|225.78|227.34|225.94|227.16|225.76|40
1633816200000|2021-10-09 21:50:00|227.17|225.77|227.66|226.26|227.67|226.27|227.17|225.77|74
1633816500000|2021-10-09 21:55:00|227.65|226.25|228.24|226.84|228.24|226.84|227.57|226.17|81
1633816800000|2021-10-09 22:00:00|228.23|226.83|227.53|226.13|228.23|226.83|227.53|226.13|102
1633817100000|2021-10-09 22:05:00|227.5|226.1|227.21|225.81|227.54|226.14|227.2|225.8|32
1633817400000|2021-10-09 22:10:00|227.22|225.82|227.85|226.45|227.85|226.45|227.18|225.78|59
1633817700000|2021-10-09 22:15:00|227.93|226.53|227.7|226.3|228.05|226.65|227.63|226.23|121
1633818000000|2021-10-09 22:20:00|227.71|226.31|227.85|226.45|227.85|226.45|227.38|225.98|143
1633818300000|2021-10-09 22:25:00|227.83|226.43|227.51|226.11|227.84|226.44|227.48|226.08|171
1633818600000|2021-10-09 22:30:00|227.52|226.12|227.36|225.96|227.53|226.13|227.29|225.89|158
1633818900000|2021-10-09 22:35:00|227.37|225.97|227.28|225.88|227.37|225.97|227.19|225.79|36
1633819200000|2021-10-09 22:40:00|227.25|225.85|227.31|225.91|227.36|225.96|227.18|225.78|26
1633819500000|2021-10-09 22:45:00|227.32|225.92|227.31|225.91|227.39|225.99|227.24|225.84|67
1633819800000|2021-10-09 22:50:00|227.29|225.89|227.37|225.97|227.43|226.03|227.27|225.87|74
1633820100000|2021-10-09 22:55:00|227.36|225.96|227.57|226.17|227.71|226.31|227.34|225.94|69
1633820400000|2021-10-09 23:00:00|227.58|226.18|227.57|226.17|227.72|226.32|227.51|226.11|129
1633820700000|2021-10-09 23:05:00|227.52|226.12|227.78|226.38|227.85|226.45|227.51|226.11|84
1633821000000|2021-10-09 23:10:00|227.79|226.39|227.74|226.34|227.84|226.44|227.64|226.24|142
1633821300000|2021-10-09 23:15:00|227.73|226.33|227.63|226.23|227.74|226.34|227.6|226.2|81
1633821600000|2021-10-09 23:20:00|227.71|226.31|227.36|225.96|227.71|226.31|227.29|225.89|143
1633821900000|2021-10-09 23:25:00|227.35|225.95|227.33|225.93|227.43|226.03|227.26|225.86|31
1633822200000|2021-10-09 23:30:00|227.3|225.9|226.92|225.52|227.3|225.9|226.77|225.37|57
1633822500000|2021-10-09 23:35:00|226.91|225.51|227.3|225.9|227.32|225.92|226.82|225.42|55
1633822800000|2021-10-09 23:40:00|227.29|225.89|227.44|226.04|227.44|226.04|227.22|225.82|36
1633823100000|2021-10-09 23:45:00|227.42|226.02|227.47|226.07|227.59|226.19|227.32|225.92|43
1633823400000|2021-10-09 23:50:00|227.49|226.09|227.39|225.99|227.57|226.17|227.37|225.97|77
1633823700000|2021-10-09 23:55:00|227.36|225.96|227.47|226.07|227.47|226.07|227.21|225.81|139
1633824000000|2021-10-10 00:00:00|227.48|226.08|226.78|225.38|227.68|226.28|226.78|225.38|193
1633824300000|2021-10-10 00:05:00|226.76|225.36|226.73|225.33|226.76|225.36|226.56|225.16|112
1633824600000|2021-10-10 00:10:00|226.72|225.32|226.72|225.32|226.76|225.36|226.38|224.98|152
1633824900000|2021-10-10 00:15:00|226.73|225.33|227.11|225.71|227.11|225.71|226.58|225.18|199
1633825200000|2021-10-10 00:20:00|227.1|225.7|227.21|225.81|227.32|225.92|227|225.6|113
1633825500000|2021-10-10 00:25:00|227.24|225.84|226.83|225.43|227.3|225.9|226.67|225.27|159
1633825800000|2021-10-10 00:30:00|226.82|225.42|226.44|225.04|226.86|225.46|226.39|224.99|133
1633826100000|2021-10-10 00:35:00|226.45|225.05|226.05|224.65|226.45|225.05|225.99|224.59|123
1633826400000|2021-10-10 00:40:00|226.04|224.64|226.1|224.7|226.15|224.75|225.96|224.56|184
1633826700000|2021-10-10 00:45:00|226.07|224.67|225.11|223.71|226.07|224.67|224.96|223.56|197
1633827000000|2021-10-10 00:50:00|225.12|223.72|225.16|223.76|225.32|223.92|225.12|223.72|142
1633827300000|2021-10-10 00:55:00|225.15|223.75|225.16|223.76|225.35|223.95|225.05|223.65|100
1633827600000|2021-10-10 01:00:00|225.15|223.75|224.8|223.4|225.38|223.98|224.77|223.37|138
1633827900000|2021-10-10 01:05:00|224.81|223.41|223.98|222.58|224.88|223.48|223.92|222.52|207
1633828200000|2021-10-10 01:10:00|223.97|222.57|224.24|222.84|224.25|222.85|223.41|222.01|267
1633828500000|2021-10-10 01:15:00|224.23|222.83|224.2|222.8|224.23|222.83|223.64|222.24|241
1633828800000|2021-10-10 01:20:00|224.19|222.79|224.22|222.82|224.66|223.26|224.1|222.7|171
1633829100000|2021-10-10 01:25:00|224.23|222.83|224.33|222.93|224.45|223.05|223.19|221.79|307
1633829400000|2021-10-10 01:30:00|224.32|222.92|223.65|222.25|224.32|222.92|223.62|222.22|270
1633829700000|2021-10-10 01:35:00|223.64|222.24|224.58|223.18|224.58|223.18|223.59|222.19|235
1633830000000|2021-10-10 01:40:00|224.57|223.17|224.04|222.64|224.57|223.17|224.04|222.64|219
1633830300000|2021-10-10 01:45:00|224.05|222.65|224.43|223.03|225.15|223.75|224.04|222.64|265
1633830600000|2021-10-10 01:50:00|224.44|223.04|225.15|223.75|225.17|223.77|224.44|223.04|232
1633830900000|2021-10-10 01:55:00|225.14|223.74|224.88|223.48|225.15|223.75|224.82|223.42|209
1633831200000|2021-10-10 02:00:00|224.9|223.5|224.22|222.82|224.9|223.5|223.68|222.28|236
1633831500000|2021-10-10 02:05:00|224.21|222.81|225.17|223.77|225.22|223.82|224.15|222.75|222
1633831800000|2021-10-10 02:10:00|225.16|223.76|224.75|223.35|225.27|223.87|224.66|223.26|250
1633832100000|2021-10-10 02:15:00|224.72|223.32|224.55|223.15|224.79|223.39|224.37|222.97|246
1633832400000|2021-10-10 02:20:00|224.56|223.16|224.36|222.96|224.64|223.24|224.36|222.96|110
1633832700000|2021-10-10 02:25:00|224.35|222.95|224.94|223.54|225.01|223.61|224.26|222.86|162
1633833000000|2021-10-10 02:30:00|224.96|223.56|224.45|223.05|225.05|223.65|224.27|222.87|185
1633833300000|2021-10-10 02:35:00|224.46|223.06|224.34|222.94|224.51|223.11|223.81|222.41|140
1633833600000|2021-10-10 02:40:00|224.33|222.93|225.04|223.64|225.12|223.72|224.33|222.93|205
1633833900000|2021-10-10 02:45:00|225.05|223.65|224.55|223.15|225.05|223.65|224.53|223.13|231
1633834200000|2021-10-10 02:50:00|224.56|223.16|225.11|223.71|225.11|223.71|224.55|223.15|125
1633834500000|2021-10-10 02:55:00|225.16|223.76|224.96|223.56|225.31|223.91|224.96|223.56|243
1633834800000|2021-10-10 03:00:00|224.95|223.55|224.83|223.43|224.98|223.58|224.77|223.37|133
1633835100000|2021-10-10 03:05:00|224.82|223.42|225.14|223.74|225.14|223.74|224.67|223.27|150
1633835400000|2021-10-10 03:10:00|225.15|223.75|225.31|223.91|225.36|223.96|225.15|223.75|27
1633835700000|2021-10-10 03:15:00|225.26|223.86|225.14|223.74|225.26|223.86|224.96|223.56|68
1633836000000|2021-10-10 03:20:00|225.11|223.71|225.55|224.15|225.68|224.28|225.11|223.71|147
1633836300000|2021-10-10 03:25:00|225.58|224.18|225.42|224.02|225.64|224.24|225.34|223.94|125
1633836600000|2021-10-10 03:30:00|225.43|224.03|225.36|223.96|225.52|224.12|225.3|223.9|132
1633836900000|2021-10-10 03:35:00|225.37|223.97|225.66|224.26|225.66|224.26|225.33|223.93|92
1633837200000|2021-10-10 03:40:00|225.69|224.29|225.8|224.4|225.88|224.48|225.67|224.27|37
1633837500000|2021-10-10 03:45:00|225.81|224.41|226.24|224.84|226.42|225.02|225.8|224.4|214
1633837800000|2021-10-10 03:50:00|226.26|224.86|226.16|224.76|226.37|224.97|226.15|224.75|97
1633838100000|2021-10-10 03:55:00|226.15|224.75|226.45|225.05|226.7|225.3|226.15|224.75|233
1633838400000|2021-10-10 04:00:00|226.47|225.07|226.15|224.75|226.58|225.18|226.15|224.75|118
1633838700000|2021-10-10 04:05:00|226.16|224.76|226.31|224.91|226.45|225.05|226.15|224.75|242
1633839000000|2021-10-10 04:10:00|226.32|224.92|226.39|224.99|226.51|225.11|226.27|224.87|224
1633839300000|2021-10-10 04:15:00|226.41|225.01|226.57|225.17|226.76|225.36|226.41|225.01|141
1633839600000|2021-10-10 04:20:00|226.56|225.16|226.35|224.95|226.64|225.24|226.35|224.95|190
1633839900000|2021-10-10 04:25:00|226.37|224.97|226.35|224.95|226.48|225.08|226.31|224.91|111
1633840200000|2021-10-10 04:30:00|226.34|224.94|226.18|224.78|226.46|225.06|226.18|224.78|152
1633840500000|2021-10-10 04:35:00|226.17|224.77|225.66|224.26|226.17|224.77|225.46|224.06|192
1633840800000|2021-10-10 04:40:00|225.71|224.31|225.61|224.21|225.74|224.34|224.95|223.55|173
1633841100000|2021-10-10 04:45:00|225.6|224.2|226.79|225.39|226.89|225.49|225.6|224.2|221
1633841400000|2021-10-10 04:50:00|226.82|225.42|226.88|225.48|226.94|225.54|226.41|225.01|291
1633841700000|2021-10-10 04:55:00|226.89|225.49|227.25|225.85|227.27|225.87|226.87|225.47|215
1633842000000|2021-10-10 05:00:00|227.24|225.84|227.14|225.74|227.4|226|226.96|225.56|248
1633842300000|2021-10-10 05:05:00|227.15|225.75|227.34|225.94|227.41|226.01|227.15|225.75|179
1633842600000|2021-10-10 05:10:00|227.33|225.93|227.3|225.9|227.52|226.12|227.28|225.88|266
1633842900000|2021-10-10 05:15:00|227.29|225.89|226.98|225.58|227.38|225.98|226.96|225.56|230
1633843200000|2021-10-10 05:20:00|226.96|225.56|226.35|224.95|227.04|225.64|226.22|224.82|283
1633843500000|2021-10-10 05:25:00|226.38|224.98|226.42|225.02|226.44|225.04|226.3|224.9|60
1633843800000|2021-10-10 05:30:00|226.4|225|226.15|224.75|226.51|225.11|226.09|224.69|92
1633844100000|2021-10-10 05:35:00|226.16|224.76|226.3|224.9|226.3|224.9|226.11|224.71|113
1633844400000|2021-10-10 05:40:00|226.31|224.91|226.44|225.04|226.51|225.11|226.27|224.87|73
1633844700000|2021-10-10 05:45:00|226.45|225.05|226.42|225.02|226.52|225.12|226.27|224.87|62
1633845000000|2021-10-10 05:50:00|226.41|225.01|226.51|225.11|226.53|225.13|226.35|224.95|63
1633845300000|2021-10-10 05:55:00|226.49|225.09|226.15|224.75|226.49|225.09|226.13|224.73|149
1633845600000|2021-10-10 06:00:00|226.16|224.76|226.43|225.03|226.44|225.04|226.13|224.73|54
1633845900000|2021-10-10 06:05:00|226.42|225.02|226.45|225.05|226.55|225.15|226.36|224.96|191
1633846200000|2021-10-10 06:10:00|226.46|225.06|227.03|225.63|227.07|225.67|226.46|225.06|53
1633846500000|2021-10-10 06:15:00|227.04|225.64|227.02|225.62|227.3|225.9|226.88|225.48|145
1633846800000|2021-10-10 06:20:00|227.04|225.64|227.09|225.69|227.32|225.92|227|225.6|88
1633847100000|2021-10-10 06:25:00|227.06|225.66|226.96|225.56|227.16|225.76|226.9|225.5|89
1633847400000|2021-10-10 06:30:00|226.95|225.55|226.68|225.28|226.98|225.58|226.68|225.28|84
1633847700000|2021-10-10 06:35:00|226.67|225.27|226.75|225.35|226.83|225.43|226.65|225.25|79
1633848000000|2021-10-10 06:40:00|226.78|225.38|226.61|225.21|226.89|225.49|226.53|225.13|122
1633848300000|2021-10-10 06:45:00|226.63|225.23|226.85|225.45|226.85|225.45|226.59|225.19|53
1633848600000|2021-10-10 06:50:00|226.84|225.44|227.16|225.76|227.2|225.8|226.81|225.41|96
1633848900000|2021-10-10 06:55:00|227.17|225.77|227.42|226.02|227.45|226.05|227.17|225.77|134
1633849200000|2021-10-10 07:00:00|227.43|226.03|227.87|226.47|227.9|226.5|227.42|226.02|125
1633849500000|2021-10-10 07:05:00|227.89|226.49|227.66|226.26|227.9|226.5|227.45|226.05|108
1633849800000|2021-10-10 07:10:00|227.61|226.21|227.64|226.24|227.81|226.41|227.56|226.16|98
1633850100000|2021-10-10 07:15:00|227.65|226.25|227.61|226.21|227.84|226.44|227.61|226.21|104
1633850400000|2021-10-10 07:20:00|227.63|226.23|227.17|225.77|227.66|226.26|226.97|225.57|101
1633850700000|2021-10-10 07:25:00|227.15|225.75|227.16|225.76|227.21|225.81|226.94|225.54|172
1633851000000|2021-10-10 07:30:00|227.15|225.75|227|225.6|227.15|225.75|226.99|225.59|80
1633851300000|2021-10-10 07:35:00|227.03|225.63|226.96|225.56|227.18|225.78|226.96|225.56|90
1633851600000|2021-10-10 07:40:00|227|225.6|227.34|225.94|227.34|225.94|227|225.6|67
1633851900000|2021-10-10 07:45:00|227.33|225.93|227.06|225.66|227.45|226.05|226.92|225.52|77
1633852200000|2021-10-10 07:50:00|227.04|225.64|226.99|225.59|227.14|225.74|226.96|225.56|56
1633852500000|2021-10-10 07:55:00|227|225.6|227.26|225.86|227.26|225.86|226.99|225.59|68
1633852800000|2021-10-10 08:00:00|227.25|225.85|226.97|225.57|227.5|226.1|226.97|225.57|105
1633853100000|2021-10-10 08:05:00|226.89|225.49|227.26|225.86|227.27|225.87|226.89|225.49|103
1633853400000|2021-10-10 08:10:00|227.27|225.87|227.05|225.65|227.27|225.87|226.93|225.53|92
1633853700000|2021-10-10 08:15:00|227.04|225.64|226.98|225.58|227.05|225.65|226.95|225.55|86
1633854000000|2021-10-10 08:20:00|226.97|225.57|227.07|225.67|227.32|225.92|226.97|225.57|76
1633854300000|2021-10-10 08:25:00|227.06|225.66|227.26|225.86|227.27|225.87|227.06|225.66|87
1633854600000|2021-10-10 08:30:00|227.28|225.88|227.55|226.15|227.56|226.16|227.27|225.87|102
1633854900000|2021-10-10 08:35:00|227.54|226.14|227.78|226.38|227.8|226.4|227.54|226.14|115
1633855200000|2021-10-10 08:40:00|227.76|226.36|228.04|226.64|228.06|226.66|227.76|226.36|65
1633855500000|2021-10-10 08:45:00|228.05|226.65|228.06|226.66|228.19|226.79|228.05|226.65|35
1633855800000|2021-10-10 08:50:00|228.05|226.65|227.88|226.48|228.06|226.66|227.78|226.38|133
1633856100000|2021-10-10 08:55:00|227.87|226.47|228.15|226.75|228.16|226.76|227.87|226.47|81
1633856400000|2021-10-10 09:00:00|228.18|226.78|227.94|226.54|228.3|226.9|227.79|226.39|120
1633856700000|2021-10-10 09:05:00|227.93|226.53|227.29|225.89|227.95|226.55|227.26|225.86|103
1633857000000|2021-10-10 09:10:00|227.28|225.88|226.48|225.08|227.33|225.93|226.16|224.76|211
1633857300000|2021-10-10 09:15:00|226.47|225.07|226.28|224.88|226.66|225.26|225.82|224.42|243
1633857600000|2021-10-10 09:20:00|226.29|224.89|226.63|225.23|226.73|225.33|226.29|224.89|85
1633857900000|2021-10-10 09:25:00|226.61|225.21|226.65|225.25|226.65|225.25|226.26|224.86|220
1633858200000|2021-10-10 09:30:00|226.62|225.22|226.08|224.68|226.62|225.22|225.96|224.56|225
1633858500000|2021-10-10 09:35:00|226.07|224.67|225.87|224.47|226.17|224.77|225.75|224.35|194
1633858800000|2021-10-10 09:40:00|225.88|224.48|226|224.6|226.07|224.67|225.87|224.47|123
1633859100000|2021-10-10 09:45:00|225.99|224.59|226.26|224.86|226.36|224.96|225.86|224.46|141
1633859400000|2021-10-10 09:50:00|226.25|224.85|226.26|224.86|226.61|225.21|226.25|224.85|146
1633859700000|2021-10-10 09:55:00|226.33|224.93|226.46|225.06|226.54|225.14|226.3|224.9|283
1633860000000|2021-10-10 10:00:00|226.47|225.07|226.08|224.68|226.47|225.07|225.59|224.19|235
1633860300000|2021-10-10 10:05:00|226.06|224.66|226.26|224.86|226.26|224.86|225.98|224.58|155
1633860600000|2021-10-10 10:10:00|226.25|224.85|226.16|224.76|226.26|224.86|225.96|224.56|166
1633860900000|2021-10-10 10:15:00|226.15|224.75|225.99|224.59|226.16|224.76|225.98|224.58|46
1633861200000|2021-10-10 10:20:00|225.96|224.56|225.9|224.5|226.12|224.72|225.88|224.48|90
1633861500000|2021-10-10 10:25:00|225.89|224.49|226.03|224.63|226.03|224.63|225.79|224.39|120
1633861800000|2021-10-10 10:30:00|225.97|224.57|225.74|224.34|225.99|224.59|225.66|224.26|96
1633862100000|2021-10-10 10:35:00|225.73|224.33|225.61|224.21|225.76|224.36|225.59|224.19|96
1633862400000|2021-10-10 10:40:00|225.62|224.22|225.82|224.42|225.82|224.42|225.62|224.22|120
1633862700000|2021-10-10 10:45:00|225.83|224.43|225.94|224.54|226.02|224.62|225.81|224.41|77
1633863000000|2021-10-10 10:50:00|225.92|224.52|225.6|224.2|225.92|224.52|225.6|224.2|121
1633863300000|2021-10-10 10:55:00|225.61|224.21|225.75|224.35|225.9|224.5|225.51|224.11|105
1633863600000|2021-10-10 11:00:00|225.76|224.36|225.52|224.12|225.86|224.46|225.49|224.09|102
1633863900000|2021-10-10 11:05:00|225.53|224.13|225.12|223.72|225.53|224.13|224.97|223.57|112
1633864200000|2021-10-10 11:10:00|225.1|223.7|224.96|223.56|225.16|223.76|224.91|223.51|130
1633864500000|2021-10-10 11:15:00|224.94|223.54|225.28|223.88|225.37|223.97|224.89|223.49|138
1633864800000|2021-10-10 11:20:00|225.29|223.89|225.4|224|225.64|224.24|225.07|223.67|136
1633865100000|2021-10-10 11:25:00|225.38|223.98|225.63|224.23|225.63|224.23|225.31|223.91|114
1633865400000|2021-10-10 11:30:00|225.64|224.24|225.71|224.31|225.76|224.36|225.61|224.21|169
1633865700000|2021-10-10 11:35:00|225.74|224.34|225.76|224.36|225.85|224.45|225.71|224.31|194
1633866000000|2021-10-10 11:40:00|225.77|224.37|225.82|224.42|225.85|224.45|225.77|224.37|16
1633866300000|2021-10-10 11:45:00|225.83|224.43|225.82|224.42|225.86|224.46|225.76|224.36|23
1633866600000|2021-10-10 11:50:00|225.83|224.43|225.6|224.2|225.83|224.43|225.6|224.2|16
1633866900000|2021-10-10 11:55:00|225.62|224.22|225.83|224.43|225.85|224.45|225.58|224.18|31
1633867200000|2021-10-10 12:00:00|225.84|224.44|225.46|224.06|226.01|224.61|225.45|224.05|149
1633867500000|2021-10-10 12:05:00|225.45|224.05|225.26|223.86|225.47|224.07|225.15|223.75|165
1633867800000|2021-10-10 12:10:00|225.25|223.85|225.09|223.69|225.43|224.03|225.09|223.69|120
1633868100000|2021-10-10 12:15:00|225.07|223.67|224.53|223.13|225.07|223.67|224.47|223.07|94
1633868400000|2021-10-10 12:20:00|224.55|223.15|224.37|222.97|224.56|223.16|224.24|222.84|79
1633868700000|2021-10-10 12:25:00|224.38|222.98|224.23|222.83|224.55|223.15|224.23|222.83|196
1633869000000|2021-10-10 12:30:00|224.22|222.82|224.87|223.47|224.87|223.47|224.15|222.75|80
1633869300000|2021-10-10 12:35:00|224.85|223.45|225.02|223.62|225.02|223.62|224.45|223.05|156
1633869600000|2021-10-10 12:40:00|224.99|223.59|224.94|223.54|225.05|223.65|224.94|223.54|86
1633869900000|2021-10-10 12:45:00|224.95|223.55|225.51|224.11|225.51|224.11|224.95|223.55|120
1633870200000|2021-10-10 12:50:00|225.52|224.12|225.3|223.9|225.55|224.15|225.23|223.83|232
1633870500000|2021-10-10 12:55:00|225.29|223.89|225.16|223.76|225.31|223.91|224.89|223.49|240
1633870800000|2021-10-10 13:00:00|225.15|223.75|224.97|223.57|225.5|224.1|224.95|223.55|169
1633871100000|2021-10-10 13:05:00|224.98|223.58|225.05|223.65|225.07|223.67|224.9|223.5|126
1633871400000|2021-10-10 13:10:00|225.03|223.63|225.53|224.13|225.85|224.45|224.41|223.01|269
1633871700000|2021-10-10 13:15:00|225.5|224.1|226.28|224.88|226.31|224.91|225.41|224.01|270
1633872000000|2021-10-10 13:20:00|226.26|224.86|226.05|224.65|226.33|224.93|226.01|224.61|229
1633872300000|2021-10-10 13:25:00|226.09|224.69|225.78|224.38|226.16|224.76|225.67|224.27|145
1633872600000|2021-10-10 13:30:00|225.79|224.39|225.62|224.22|225.96|224.56|225.59|224.19|185
1633872900000|2021-10-10 13:35:00|225.63|224.23|225.08|223.68|225.66|224.26|225.07|223.67|132
1633873200000|2021-10-10 13:40:00|225.07|223.67|225.11|223.71|225.24|223.84|225.05|223.65|234
1633873500000|2021-10-10 13:45:00|225.12|223.72|225.03|223.63|225.12|223.72|224.96|223.56|68
1633873800000|2021-10-10 13:50:00|225.05|223.65|225.15|223.75|225.17|223.77|225.02|223.62|21
1633874100000|2021-10-10 13:55:00|225.14|223.74|224.76|223.36|225.14|223.74|224.68|223.28|34
1633874400000|2021-10-10 14:00:00|224.78|223.38|224.77|223.37|224.95|223.55|224.67|223.27|79
1633874700000|2021-10-10 14:05:00|224.76|223.36|225.05|223.65|225.13|223.73|224.64|223.24|71
1633875000000|2021-10-10 14:10:00|225.04|223.64|225.05|223.65|225.21|223.81|224.98|223.58|108
1633875300000|2021-10-10 14:15:00|225.06|223.66|225.59|224.19|225.6|224.2|224.98|223.58|170
1633875600000|2021-10-10 14:20:00|225.58|224.18|225.47|224.07|225.69|224.29|225.47|224.07|155
1633875900000|2021-10-10 14:25:00|225.48|224.08|225.38|223.98|225.49|224.09|225.35|223.95|164
1633876200000|2021-10-10 14:30:00|225.36|223.96|225.06|223.66|225.36|223.96|225.02|223.62|66
1633876500000|2021-10-10 14:35:00|225.05|223.65|224.81|223.41|225.09|223.69|224.74|223.34|143
1633876800000|2021-10-10 14:40:00|224.82|223.42|224.77|223.37|224.87|223.47|224.6|223.2|104
1633877100000|2021-10-10 14:45:00|224.78|223.38|224.88|223.48|225|223.6|224.78|223.38|56
1633877400000|2021-10-10 14:50:00|224.87|223.47|225.18|223.78|225.18|223.78|224.75|223.35|121
1633877700000|2021-10-10 14:55:00|225.17|223.77|224.94|223.54|225.36|223.96|224.93|223.53|192
1633878000000|2021-10-10 15:00:00|224.93|223.53|224.34|222.94|224.95|223.55|224.34|222.94|190
1633878300000|2021-10-10 15:05:00|224.33|222.93|224.53|223.13|224.75|223.35|224.33|222.93|138
1633878600000|2021-10-10 15:10:00|224.54|223.14|224.79|223.39|224.85|223.45|224.49|223.09|70
1633878900000|2021-10-10 15:15:00|224.8|223.4|224.43|223.03|224.92|223.52|224.41|223.01|73
1633879200000|2021-10-10 15:20:00|224.46|223.06|224.72|223.32|224.85|223.45|224.43|223.03|106
1633879500000|2021-10-10 15:25:00|224.7|223.3|224.88|223.48|224.88|223.48|224.67|223.27|130
1633879800000|2021-10-10 15:30:00|224.87|223.47|225|223.6|225.01|223.61|224.76|223.36|163
1633880100000|2021-10-10 15:35:00|225.01|223.61|225.05|223.65|225.15|223.75|224.98|223.58|254
1633880400000|2021-10-10 15:40:00|225.06|223.66|225.05|223.65|225.17|223.77|224.94|223.54|164
1633880700000|2021-10-10 15:45:00|225.06|223.66|224.98|223.58|225.31|223.91|224.96|223.56|209
1633881000000|2021-10-10 15:50:00|224.97|223.57|224.97|223.57|224.98|223.58|224.91|223.51|105
1633881300000|2021-10-10 15:55:00|224.98|223.58|224.98|223.58|225.28|223.88|224.96|223.56|187
1633881600000|2021-10-10 16:00:00|224.97|223.57|224.93|223.53|225.08|223.68|224.71|223.31|165
1633881900000|2021-10-10 16:05:00|224.92|223.52|224.75|223.35|224.96|223.56|224.74|223.34|120
1633882200000|2021-10-10 16:10:00|224.74|223.34|224.47|223.07|224.75|223.35|224.41|223.01|125
1633882500000|2021-10-10 16:15:00|224.46|223.06|224.27|222.87|224.48|223.08|224.27|222.87|158
1633882800000|2021-10-10 16:20:00|224.26|222.86|224.17|222.77|224.26|222.86|224.1|222.7|48
1633883100000|2021-10-10 16:25:00|224.16|222.76|224.07|222.67|224.17|222.77|224.07|222.67|27
1633883400000|2021-10-10 16:30:00|224.08|222.68|224.03|222.63|224.27|222.87|224.03|222.63|46
1633883700000|2021-10-10 16:35:00|224.04|222.64|224.05|222.65|224.14|222.74|224|222.6|35
1633884000000|2021-10-10 16:40:00|224.04|222.64|224.59|223.19|224.62|223.22|224.04|222.64|74
1633884300000|2021-10-10 16:45:00|224.61|223.21|224.56|223.16|224.66|223.26|224.49|223.09|213
1633884600000|2021-10-10 16:50:00|224.57|223.17|224.48|223.08|224.65|223.25|224.46|223.06|82
1633884900000|2021-10-10 16:55:00|224.47|223.07|224.84|223.44|224.86|223.46|224.46|223.06|109
1633885200000|2021-10-10 17:00:00|224.85|223.45|223.99|222.59|224.85|223.45|223.98|222.58|126
1633885500000|2021-10-10 17:05:00|223.98|222.58|223.69|222.29|224.05|222.65|223.51|222.11|142
1633885800000|2021-10-10 17:10:00|223.67|222.27|223.52|222.12|223.67|222.27|223.39|221.99|45
1633886100000|2021-10-10 17:15:00|223.48|222.08|223.12|221.72|223.48|222.08|222.72|221.32|173
1633886400000|2021-10-10 17:20:00|223.08|221.68|223.18|221.78|223.21|221.81|222.88|221.48|109
1633886700000|2021-10-10 17:25:00|223.15|221.75|223.45|222.05|223.71|222.31|223.12|221.72|115
1633887000000|2021-10-10 17:30:00|223.42|222.02|223.29|221.89|223.47|222.07|222.96|221.56|227
1633887300000|2021-10-10 17:35:00|223.28|221.88|223.75|222.35|223.75|222.35|223.28|221.88|96
1633887600000|2021-10-10 17:40:00|223.74|222.34|223.87|222.47|223.97|222.57|223.74|222.34|139
1633887900000|2021-10-10 17:45:00|223.86|222.46|224.03|222.63|224.03|222.63|223.75|222.35|49
1633888200000|2021-10-10 17:50:00|224.05|222.65|224.07|222.67|224.13|222.73|223.85|222.45|258
1633888500000|2021-10-10 17:55:00|224.08|222.68|224.19|222.79|224.27|222.87|224.08|222.68|195
1633888800000|2021-10-10 18:00:00|224.2|222.8|223.66|222.26|224.2|222.8|223.43|222.03|177
1633889100000|2021-10-10 18:05:00|223.67|222.27|223.78|222.38|224.34|222.94|223.6|222.2|189
1633889400000|2021-10-10 18:10:00|223.77|222.37|223.39|221.99|223.78|222.38|223.11|221.71|302
1633889700000|2021-10-10 18:15:00|223.36|221.96|223.83|222.43|223.96|222.56|223.36|221.96|109
1633890000000|2021-10-10 18:20:00|223.85|222.45|223.28|221.88|223.87|222.47|223.26|221.86|128
1633890300000|2021-10-10 18:25:00|223.27|221.87|223.68|222.28|223.76|222.36|223.22|221.82|143
1633890600000|2021-10-10 18:30:00|223.69|222.29|224.05|222.65|224.22|222.82|223.68|222.28|130
1633890900000|2021-10-10 18:35:00|224.03|222.63|224.29|222.89|224.54|223.14|224.03|222.63|77
1633891200000|2021-10-10 18:40:00|224.27|222.87|223.85|222.45|224.3|222.9|223.82|222.42|265
1633891500000|2021-10-10 18:45:00|223.86|222.46|224.1|222.7|224.25|222.85|223.85|222.45|191
1633891800000|2021-10-10 18:50:00|224.09|222.69|224|222.6|224.28|222.88|223.98|222.58|200
1633892100000|2021-10-10 18:55:00|223.98|222.58|224.32|222.92|224.37|222.97|223.98|222.58|131
1633892400000|2021-10-10 19:00:00|224.33|222.93|224.46|223.06|224.67|223.27|224.18|222.78|161
1633892700000|2021-10-10 19:05:00|224.47|223.07|224.18|222.78|224.55|223.15|224.17|222.77|119
1633893000000|2021-10-10 19:10:00|224.19|222.79|224.43|223.03|224.46|223.06|224.13|222.73|116
1633893300000|2021-10-10 19:15:00|224.45|223.05|224.28|222.88|224.48|223.08|224.27|222.87|145
1633893600000|2021-10-10 19:20:00|224.27|222.87|224.18|222.78|224.33|222.93|224.11|222.71|141
1633893900000|2021-10-10 19:25:00|224.17|222.77|224.51|223.11|224.51|223.11|224.17|222.77|47
1633894200000|2021-10-10 19:30:00|224.47|223.07|224.58|223.18|224.65|223.25|224.39|222.99|141
1633894500000|2021-10-10 19:35:00|224.57|223.17|224.76|223.36|224.77|223.37|224.57|223.17|256
1633894800000|2021-10-10 19:40:00|224.78|223.38|224.56|223.16|224.78|223.38|224.53|223.13|122
1633895100000|2021-10-10 19:45:00|224.54|223.14|224.2|222.8|224.6|223.2|224.2|222.8|96
1633895400000|2021-10-10 19:50:00|224.18|222.78|223.63|222.23|224.46|223.06|223.59|222.19|105
1633895700000|2021-10-10 19:55:00|223.64|222.24|224.09|222.69|224.28|222.88|223.62|222.22|149
1633896000000|2021-10-10 20:00:00|224.08|222.68|223.79|222.39|224.35|222.95|223.68|222.28|128
1633896300000|2021-10-10 20:05:00|223.8|222.4|223.38|221.98|223.83|222.43|223.35|221.95|103
1633896600000|2021-10-10 20:10:00|223.37|221.97|224.17|222.77|224.17|222.77|223.36|221.96|140
1633896900000|2021-10-10 20:15:00|224.2|222.8|224.6|223.2|224.64|223.24|224.1|222.7|146
1633897200000|2021-10-10 20:20:00|224.59|223.19|224.45|223.05|224.93|223.53|224.31|222.91|232
1633897500000|2021-10-10 20:25:00|224.44|223.04|225.19|223.79|225.64|224.24|224.44|223.04|344
1633897800000|2021-10-10 20:30:00|225.2|223.8|224.87|223.47|225.81|224.41|224.78|223.38|295
1633898100000|2021-10-10 20:35:00|224.9|223.5|224.28|222.88|224.91|223.51|223.97|222.57|402
1633898400000|2021-10-10 20:40:00|224.26|222.86|224.1|222.7|224.68|223.28|224.1|222.7|161
1633898700000|2021-10-10 20:45:00|224.09|222.69|223.46|222.06|224.26|222.86|223.46|222.06|141
1633899000000|2021-10-10 20:50:00|223.42|222.02|223.43|222.03|223.52|222.12|223.24|221.84|189
1633899300000|2021-10-10 20:55:00|223.42|222.02|223.14|221.74|223.43|222.03|223|221.6|177
1633899600000|2021-10-10 21:00:00|223.13|221.73|219.3|217.9|223.13|221.73|219.26|217.86|381
1633899900000|2021-10-10 21:05:00|218.74|217.34|220.61|219.21|220.99|219.59|218.74|217.34|425
1633900200000|2021-10-10 21:10:00|220.57|219.17|219.91|218.51|220.58|219.18|219.86|218.46|307
1633900500000|2021-10-10 21:15:00|219.87|218.47|218.38|216.98|219.91|218.51|217.05|215.65|499
1633900800000|2021-10-10 21:20:00|218.39|216.99|218.79|217.39|219.54|218.14|218.07|216.67|228
1633901100000|2021-10-10 21:25:00|218.85|217.45|219.19|217.79|219.65|218.25|218.76|217.36|118
1633901400000|2021-10-10 21:30:00|219.2|217.8|220.06|218.66|220.06|218.66|219.19|217.79|127
1633901700000|2021-10-10 21:35:00|220.05|218.65|220.35|218.95|220.35|218.95|220.05|218.65|98
1633902000000|2021-10-10 21:40:00|220.33|218.93|220.43|219.03|220.76|219.36|220.06|218.66|214
1633902300000|2021-10-10 21:45:00|220.44|219.04|220.54|219.14|220.78|219.38|220.34|218.94|187
1633902600000|2021-10-10 21:50:00|220.48|219.08|220.39|218.99|220.56|219.16|220.12|218.72|144
1633902900000|2021-10-10 21:55:00|220.4|219|220.18|218.78|220.46|219.06|220.17|218.77|116
1633903200000|2021-10-10 22:00:00|220.2|218.8|219.86|218.46|220.2|218.8|219.32|217.92|183
1633903500000|2021-10-10 22:05:00|219.85|218.45|219.56|218.16|219.86|218.46|219.06|217.66|215
1633903800000|2021-10-10 22:10:00|219.61|218.21|219.75|218.35|219.99|218.59|219.61|218.21|174
1633904100000|2021-10-10 22:15:00|219.73|218.33|219.25|217.85|219.73|218.33|219.16|217.76|194
1633904400000|2021-10-10 22:20:00|219.26|217.86|219.85|218.45|219.85|218.45|219.25|217.85|174
1633904700000|2021-10-10 22:25:00|219.84|218.44|219.26|217.86|219.86|218.46|219.2|217.8|145
1633905000000|2021-10-10 22:30:00|219.25|217.85|219.13|217.73|219.4|218|219.05|217.65|121
1633905300000|2021-10-10 22:35:00|219.14|217.74|219.16|217.76|219.24|217.84|219.04|217.64|118
1633905600000|2021-10-10 22:40:00|219.21|217.81|219.55|218.15|219.81|218.41|218.84|217.44|242
1633905900000|2021-10-10 22:45:00|219.54|218.14|220.15|218.75|220.18|218.78|219.47|218.07|188
1633906200000|2021-10-10 22:50:00|220.16|218.76|222.69|221.29|222.69|221.29|220.14|218.74|315
1633906500000|2021-10-10 22:55:00|222.7|221.3|223.09|221.69|223.22|221.82|222.36|220.96|270
1633906800000|2021-10-10 23:00:00|223.07|221.67|222.98|221.58|223.66|222.26|222.85|221.45|378
1633907100000|2021-10-10 23:05:00|222.99|221.59|222.15|220.75|223.01|221.61|222.09|220.69|351
1633907400000|2021-10-10 23:10:00|222.16|220.76|222.04|220.64|222.25|220.85|221.98|220.58|154
1633907700000|2021-10-10 23:15:00|222.03|220.63|221.59|220.19|222.26|220.86|221.54|220.14|132
1633908000000|2021-10-10 23:20:00|221.58|220.18|221.56|220.16|221.73|220.33|221.3|219.9|133
1633908300000|2021-10-10 23:25:00|221.58|220.18|220.85|219.45|221.58|220.18|220.77|219.37|151
1633908600000|2021-10-10 23:30:00|220.8|219.4|220.08|218.68|221.02|219.62|220.08|218.68|123
1633908900000|2021-10-10 23:35:00|220.09|218.69|219.97|218.57|220.15|218.75|219.42|218.02|187
1633909200000|2021-10-10 23:40:00|219.92|218.52|219.86|218.46|220.17|218.77|219.3|217.9|314
1633909500000|2021-10-10 23:45:00|219.85|218.45|219.55|218.15|220.15|218.75|219.31|217.91|266
1633909800000|2021-10-10 23:50:00|219.51|218.11|220.05|218.65|220.37|218.97|218.89|217.49|300
1633910100000|2021-10-10 23:55:00|220.04|218.64|219.61|218.21|220.56|219.16|219.61|218.21|357
1633910400000|2021-10-11 00:00:00|219.56|218.16|218.69|217.29|219.56|218.16|217.75|216.35|491
1633910700000|2021-10-11 00:05:00|218.66|217.26|220.96|219.56|221|219.6|218.66|217.26|368
1633911000000|2021-10-11 00:10:00|220.97|219.57|219.75|218.35|221.45|220.05|219.68|218.28|319
1633911300000|2021-10-11 00:15:00|219.74|218.34|218.94|217.54|220.16|218.76|218.92|217.52|201
1633911600000|2021-10-11 00:20:00|218.87|217.47|218.6|217.2|219.05|217.65|218.6|217.2|277
1633911900000|2021-10-11 00:25:00|218.59|217.19|219.16|217.76|219.16|217.76|218.34|216.94|283
1633912200000|2021-10-11 00:30:00|219.14|217.74|220.69|219.29|220.71|219.31|219.14|217.74|254
1633912500000|2021-10-11 00:35:00|220.65|219.25|220.85|219.45|220.99|219.59|220.22|218.82|344
1633912800000|2021-10-11 00:40:00|220.86|219.46|220.76|219.36|220.86|219.46|220.55|219.15|357
1633913100000|2021-10-11 00:45:00|220.77|219.37|220.66|219.26|221|219.6|220.65|219.25|168
1633913400000|2021-10-11 00:50:00|220.65|219.25|221.02|219.62|221.02|219.62|220.56|219.16|391
1633913700000|2021-10-11 00:55:00|220.98|219.58|221.16|219.76|221.52|220.12|220.98|219.58|228
1633914000000|2021-10-11 01:00:00|221.22|219.82|221.06|219.66|221.25|219.85|220.66|219.26|292
1633914300000|2021-10-11 01:05:00|221.05|219.65|221.65|220.25|221.65|220.25|221.05|219.65|198
1633914600000|2021-10-11 01:10:00|221.68|220.28|222.23|220.83|222.36|220.96|221.68|220.28|158
1633914900000|2021-10-11 01:15:00|222.21|220.81|222.16|220.76|222.36|220.96|222.06|220.66|158
1633915200000|2021-10-11 01:20:00|222.17|220.77|222.35|220.95|222.37|220.97|221.94|220.54|147
1633915500000|2021-10-11 01:25:00|222.36|220.96|222.56|221.16|222.64|221.24|222.06|220.66|218
1633915800000|2021-10-11 01:30:00|222.57|221.17|222.26|220.86|222.58|221.18|222.18|220.78|175
1633916100000|2021-10-11 01:35:00|222.25|220.85|221.99|220.59|222.42|221.02|221.99|220.59|182
1633916400000|2021-10-11 01:40:00|221.98|220.58|222.04|220.64|222.13|220.73|221.86|220.46|176
1633916700000|2021-10-11 01:45:00|222.03|220.63|221.38|219.98|222.07|220.67|221.27|219.87|228
1633917000000|2021-10-11 01:50:00|221.39|219.99|221.37|219.97|221.45|220.05|221.19|219.79|151
1633917300000|2021-10-11 01:55:00|221.33|219.93|220.85|219.45|221.45|220.05|220.8|219.4|264
1633917600000|2021-10-11 02:00:00|220.84|219.44|221.57|220.17|221.65|220.25|220.84|219.44|146
1633917900000|2021-10-11 02:05:00|221.53|220.13|221.47|220.07|221.56|220.16|221.09|219.69|213
1633918200000|2021-10-11 02:10:00|221.48|220.08|221.35|219.95|221.48|220.08|221.15|219.75|207
1633918500000|2021-10-11 02:15:00|221.36|219.96|221.06|219.66|221.48|220.08|221.06|219.66|180
1633918800000|2021-10-11 02:20:00|221.07|219.67|221.63|220.23|221.63|220.23|221.05|219.65|121
1633919100000|2021-10-11 02:25:00|221.59|220.19|221.27|219.87|221.64|220.24|221.27|219.87|71
1633919400000|2021-10-11 02:30:00|221.26|219.86|221.34|219.94|221.55|220.15|221.15|219.75|134
1633919700000|2021-10-11 02:35:00|221.35|219.95|221.26|219.86|221.38|219.98|220.97|219.57|131
1633920000000|2021-10-11 02:40:00|221.27|219.87|221.34|219.94|221.36|219.96|221.24|219.84|49
1633920300000|2021-10-11 02:45:00|221.35|219.95|221.32|219.92|221.35|219.95|221.15|219.75|58
1633920600000|2021-10-11 02:50:00|221.35|219.95|221.85|220.45|221.97|220.57|221.35|219.95|111
1633920900000|2021-10-11 02:55:00|221.83|220.43|222.05|220.65|222.06|220.66|221.77|220.37|176
1633921200000|2021-10-11 03:00:00|222.06|220.66|221.6|220.2|222.15|220.75|221.51|220.11|272
1633921500000|2021-10-11 03:05:00|221.59|220.19|221.15|219.75|221.68|220.28|221.07|219.67|203
1633921800000|2021-10-11 03:10:00|221.16|219.76|220.96|219.56|221.19|219.79|220.91|219.51|66
1633922100000|2021-10-11 03:15:00|220.97|219.57|221.15|219.75|221.28|219.88|220.86|219.46|216
1633922400000|2021-10-11 03:20:00|221.16|219.76|221.64|220.24|221.84|220.44|221.15|219.75|137
1633922700000|2021-10-11 03:25:00|221.65|220.25|221.46|220.06|221.74|220.34|221.18|219.78|202
1633923000000|2021-10-11 03:30:00|221.45|220.05|221.82|220.42|221.85|220.45|221.4|220|213
1633923300000|2021-10-11 03:35:00|221.86|220.46|222.05|220.65|222.08|220.68|221.79|220.39|250
1633923600000|2021-10-11 03:40:00|222.03|220.63|222.05|220.65|222.17|220.77|221.91|220.51|294
1633923900000|2021-10-11 03:45:00|222.06|220.66|222.46|221.06|222.56|221.16|222.06|220.66|165
1633924200000|2021-10-11 03:50:00|222.45|221.05|222.73|221.33|222.73|221.33|222.26|220.86|250
1633924500000|2021-10-11 03:55:00|222.75|221.35|223.3|221.9|223.35|221.95|222.75|221.35|130
1633924800000|2021-10-11 04:00:00|223.33|221.93|223.17|221.77|223.36|221.96|223.16|221.76|101
1633925100000|2021-10-11 04:05:00|223.18|221.78|223.35|221.95|223.46|222.06|223.18|221.78|108
1633925400000|2021-10-11 04:10:00|223.34|221.94|223.63|222.23|223.72|222.32|223.27|221.87|149
1633925700000|2021-10-11 04:15:00|223.65|222.25|223.55|222.15|223.79|222.39|223.46|222.06|67
1633926000000|2021-10-11 04:20:00|223.57|222.17|223.16|221.76|223.65|222.25|222.95|221.55|193
1633926300000|2021-10-11 04:25:00|223.17|221.77|223.56|222.16|223.65|222.25|223.17|221.77|136
1633926600000|2021-10-11 04:30:00|223.57|222.17|223.08|221.68|223.57|222.17|223.08|221.68|102
1633926900000|2021-10-11 04:35:00|223.1|221.7|222.85|221.45|223.13|221.73|222.76|221.36|140
1633927200000|2021-10-11 04:40:00|222.86|221.46|222.75|221.35|222.86|221.46|222.69|221.29|49
1633927500000|2021-10-11 04:45:00|222.76|221.36|222.72|221.32|222.83|221.43|222.65|221.25|88
1633927800000|2021-10-11 04:50:00|222.73|221.33|222.76|221.36|222.77|221.37|222.64|221.24|26
1633928100000|2021-10-11 04:55:00|222.75|221.35|222.88|221.48|222.95|221.55|222.68|221.28|73
1633928400000|2021-10-11 05:00:00|222.91|221.51|222.84|221.44|223|221.6|222.63|221.23|201
1633928700000|2021-10-11 05:05:00|222.83|221.43|222.39|220.99|222.84|221.44|222.39|220.99|62
1633929000000|2021-10-11 05:10:00|222.38|220.98|222.26|220.86|222.38|220.98|222.15|220.75|63
1633929300000|2021-10-11 05:15:00|222.25|220.85|222.08|220.68|222.29|220.89|222.07|220.67|108
1633929600000|2021-10-11 05:20:00|222.09|220.69|222.15|220.75|222.26|220.86|222.02|220.62|127
1633929900000|2021-10-11 05:25:00|222.16|220.76|222.26|220.86|222.26|220.86|222.05|220.65|110
1633930200000|2021-10-11 05:30:00|222.28|220.88|222.17|220.77|222.37|220.97|222.16|220.76|78
1633930500000|2021-10-11 05:35:00|222.18|220.78|221.77|220.37|222.44|221.04|221.75|220.35|122
1633930800000|2021-10-11 05:40:00|221.75|220.35|222.55|221.15|222.55|221.15|221.75|220.35|166
1633931100000|2021-10-11 05:45:00|222.54|221.14|221.86|220.46|222.54|221.14|221.85|220.45|188
1633931400000|2021-10-11 05:50:00|221.83|220.43|222.07|220.67|222.14|220.74|221.77|220.37|109
1633931700000|2021-10-11 05:55:00|222.06|220.66|221.93|220.53|222.07|220.67|221.87|220.47|93
1633932000000|2021-10-11 06:00:00|221.92|220.52|222.35|220.95|222.43|221.03|221.92|220.52|99
1633932300000|2021-10-11 06:05:00|222.38|220.98|222.35|220.95|222.66|221.26|222.25|220.85|98
1633932600000|2021-10-11 06:10:00|222.34|220.94|222.05|220.65|222.39|220.99|221.98|220.58|175
1633932900000|2021-10-11 06:15:00|222.06|220.66|222.16|220.76|222.35|220.95|222.05|220.65|134
1633933200000|2021-10-11 06:20:00|222.17|220.77|222.07|220.67|222.29|220.89|222.01|220.61|188
1633933500000|2021-10-11 06:25:00|222.09|220.69|222.05|220.65|222.17|220.77|222.02|220.62|145
1633933800000|2021-10-11 06:30:00|222.04|220.64|222.07|220.67|222.26|220.86|221.98|220.58|164
1633934100000|2021-10-11 06:35:00|222.08|220.68|222.17|220.77|222.26|220.86|222.05|220.65|79
1633934400000|2021-10-11 06:40:00|222.16|220.76|222.62|221.22|222.62|221.22|222.16|220.76|94
1633934700000|2021-10-11 06:45:00|222.63|221.23|222.65|221.25|222.67|221.27|222.5|221.1|143
1633935000000|2021-10-11 06:50:00|222.66|221.26|222.46|221.06|222.66|221.26|222.33|220.93|110
1633935300000|2021-10-11 06:55:00|222.45|221.05|222.38|220.98|222.52|221.12|222.33|220.93|79
1633935600000|2021-10-11 07:00:00|222.37|220.97|223.15|221.75|223.17|221.77|222.37|220.97|125
1633935900000|2021-10-11 07:05:00|223.16|221.76|223.09|221.69|223.19|221.79|222.79|221.39|160
1633936200000|2021-10-11 07:10:00|223.08|221.68|223.12|221.72|223.19|221.79|222.98|221.58|84
1633936500000|2021-10-11 07:15:00|223.15|221.75|224.06|222.66|224.16|222.76|223.14|221.74|157
1633936800000|2021-10-11 07:20:00|224.07|222.67|224.01|222.61|224.57|223.17|223.99|222.59|144
1633937100000|2021-10-11 07:25:00|224|222.6|224.26|222.86|224.46|223.06|223.78|222.38|159
1633937400000|2021-10-11 07:30:00|224.27|222.87|224.88|223.48|224.88|223.48|224.26|222.86|71
1633937700000|2021-10-11 07:35:00|224.86|223.46|224.61|223.21|225.32|223.92|224.43|223.03|279
1633938000000|2021-10-11 07:40:00|224.59|223.19|224.13|222.73|224.87|223.47|224.13|222.73|218
1633938300000|2021-10-11 07:45:00|224.14|222.74|224.07|222.67|224.41|223.01|223.75|222.35|149
1633938600000|2021-10-11 07:50:00|224.02|222.62|223.92|222.52|224.2|222.8|223.71|222.31|207
1633938900000|2021-10-11 07:55:00|223.91|222.51|224.16|222.76|224.17|222.77|223.74|222.34|96
1633939200000|2021-10-11 08:00:00|224.15|222.75|224.76|223.36|224.77|223.37|224.15|222.75|192
1633939500000|2021-10-11 08:05:00|224.75|223.35|224.92|223.52|225.07|223.67|224.48|223.08|171
1633939800000|2021-10-11 08:10:00|224.96|223.56|225.36|223.96|225.47|224.07|224.85|223.45|142
1633940100000|2021-10-11 08:15:00|225.39|223.99|225.02|223.62|225.6|224.2|224.65|223.25|176
1633940400000|2021-10-11 08:20:00|225.03|223.63|224.36|222.96|225.06|223.66|224.35|222.95|202
1633940700000|2021-10-11 08:25:00|224.35|222.95|224.25|222.85|224.56|223.16|224.1|222.7|122
1633941000000|2021-10-11 08:30:00|224.24|222.84|224.69|223.29|224.69|223.29|224.16|222.76|138
1633941300000|2021-10-11 08:35:00|224.73|223.33|224.59|223.19|224.73|223.33|224.39|222.99|148
1633941600000|2021-10-11 08:40:00|224.6|223.2|224.84|223.44|225.18|223.78|224.55|223.15|199
1633941900000|2021-10-11 08:45:00|224.83|223.43|224.39|222.99|224.89|223.49|224.39|222.99|155
1633942200000|2021-10-11 08:50:00|224.45|223.05|224.46|223.06|224.66|223.26|224.31|222.91|135
1633942500000|2021-10-11 08:55:00|224.47|223.07|224.17|222.77|224.56|223.16|224.01|222.61|118
1633942800000|2021-10-11 09:00:00|224.18|222.78|224.19|222.79|224.47|223.07|224.17|222.77|136
1633943100000|2021-10-11 09:05:00|224.17|222.77|224.4|223|224.5|223.1|224.17|222.77|78
1633943400000|2021-10-11 09:10:00|224.39|222.99|223.97|222.57|224.44|223.04|223.97|222.57|67
1633943700000|2021-10-11 09:15:00|224|222.6|223.86|222.46|224.27|222.87|223.86|222.46|72
1633944000000|2021-10-11 09:20:00|223.85|222.45|223.71|222.31|223.85|222.45|223.49|222.09|102
1633944300000|2021-10-11 09:25:00|223.74|222.34|223.55|222.15|223.75|222.35|223.42|222.02|73
1633944600000|2021-10-11 09:30:00|223.56|222.16|223.23|221.83|223.56|222.16|223.23|221.83|70
1633944900000|2021-10-11 09:35:00|223.2|221.8|223.43|222.03|223.72|222.32|223.2|221.8|111
1633945200000|2021-10-11 09:40:00|223.41|222.01|223.1|221.7|223.56|222.16|223.1|221.7|135
1633945500000|2021-10-11 09:45:00|223.09|221.69|223.24|221.84|223.43|222.03|223|221.6|105
1633945800000|2021-10-11 09:50:00|223.26|221.86|222.87|221.47|223.3|221.9|222.65|221.25|169
1633946100000|2021-10-11 09:55:00|222.86|221.46|223.26|221.86|223.3|221.9|222.85|221.45|79
1633946400000|2021-10-11 10:00:00|223.25|221.85|223.48|222.08|223.65|222.25|223.25|221.85|66
1633946700000|2021-10-11 10:05:00|223.46|222.06|223.44|222.04|223.64|222.24|223.22|221.82|101
1633947000000|2021-10-11 10:10:00|223.43|222.03|223.34|221.94|223.5|222.1|223.29|221.89|132
1633947300000|2021-10-11 10:15:00|223.36|221.96|223.67|222.27|223.84|222.44|223.36|221.96|75
1633947600000|2021-10-11 10:20:00|223.66|222.26|222.88|221.48|223.66|222.26|222.88|221.48|145
1633947900000|2021-10-11 10:25:00|222.87|221.47|222.67|221.27|222.91|221.51|222.47|221.07|129
1633948200000|2021-10-11 10:30:00|222.66|221.26|222.47|221.07|222.81|221.41|222.43|221.03|104
1633948500000|2021-10-11 10:35:00|222.48|221.08|222.47|221.07|222.67|221.27|222.36|220.96|138
1633948800000|2021-10-11 10:40:00|222.46|221.06|222.82|221.42|223.14|221.74|222.44|221.04|202
1633949100000|2021-10-11 10:45:00|222.81|221.41|222.76|221.36|223.01|221.61|222.66|221.26|110
1633949400000|2021-10-11 10:50:00|222.79|221.39|222.76|221.36|222.98|221.58|222.76|221.36|177
1633949700000|2021-10-11 10:55:00|222.77|221.37|221.13|219.73|222.77|221.37|221.1|219.7|217
1633950000000|2021-10-11 11:00:00|221.25|219.85|221.65|220.25|222|220.6|221.25|219.85|288
1633950300000|2021-10-11 11:05:00|221.66|220.26|220.96|219.56|221.75|220.35|220.82|219.42|231
1633950600000|2021-10-11 11:10:00|221|219.6|221.03|219.63|221.17|219.77|220.6|219.2|254
1633950900000|2021-10-11 11:15:00|221.04|219.64|221.43|220.03|221.67|220.27|221.02|219.62|203
1633951200000|2021-10-11 11:20:00|221.45|220.05|221.55|220.15|221.65|220.25|221.3|219.9|103
1633951500000|2021-10-11 11:25:00|221.56|220.16|221.35|219.95|221.84|220.44|221.34|219.94|194
1633951800000|2021-10-11 11:30:00|221.32|219.92|222.05|220.65|222.31|220.91|221.31|219.91|189
1633952100000|2021-10-11 11:35:00|222.02|220.62|222.46|221.06|222.49|221.09|221.91|220.51|130
1633952400000|2021-10-11 11:40:00|222.44|221.04|222.52|221.12|222.62|221.22|222.31|220.91|109
1633952700000|2021-10-11 11:45:00|222.53|221.13|221.94|220.54|222.54|221.14|221.94|220.54|75
1633953000000|2021-10-11 11:50:00|221.88|220.48|221.99|220.59|222.09|220.69|221.85|220.45|64
1633953300000|2021-10-11 11:55:00|222.01|220.61|221.58|220.18|222.04|220.64|221.57|220.17|99
1633953600000|2021-10-11 12:00:00|221.57|220.17|221.94|220.54|222.23|220.83|221.42|220.02|126
1633953900000|2021-10-11 12:05:00|221.92|220.52|221.6|220.2|221.96|220.56|221.59|220.19|132
1633954200000|2021-10-11 12:10:00|221.56|220.16|221.17|219.77|221.56|220.16|221.17|219.77|120
1633954500000|2021-10-11 12:15:00|221.18|219.78|220.9|219.5|221.3|219.9|220.75|219.35|154
1633954800000|2021-10-11 12:20:00|220.91|219.51|221.79|220.39|221.84|220.44|220.91|219.51|82
1633955100000|2021-10-11 12:25:00|221.82|220.42|221.4|220|221.82|220.42|221.16|219.76|173
1633955400000|2021-10-11 12:30:00|221.38|219.98|221.68|220.28|221.72|220.32|221.37|219.97|102
1633955700000|2021-10-11 12:35:00|221.7|220.3|221.6|220.2|221.85|220.45|221.53|220.13|89
1633956000000|2021-10-11 12:40:00|221.65|220.25|221.83|220.43|221.97|220.57|221.62|220.22|64
1633956300000|2021-10-11 12:45:00|221.84|220.44|221.56|220.16|221.88|220.48|221.46|220.06|119
1633956600000|2021-10-11 12:50:00|221.57|220.17|221.78|220.38|221.78|220.38|221.51|220.11|125
1633956900000|2021-10-11 12:55:00|221.79|220.39|221.63|220.23|221.94|220.54|221.59|220.19|60
1633957200000|2021-10-11 13:00:00|221.67|220.27|221.95|220.55|221.96|220.56|221.61|220.21|146
1633957500000|2021-10-11 13:05:00|221.96|220.56|221.95|220.55|222.15|220.75|221.79|220.39|133
1633957800000|2021-10-11 13:10:00|221.96|220.56|222.38|220.98|222.4|221|221.96|220.56|156
1633958100000|2021-10-11 13:15:00|222.4|221|222.24|220.84|222.44|221.04|221.9|220.5|150
1633958400000|2021-10-11 13:20:00|222.25|220.85|221.61|220.21|222.25|220.85|221.61|220.21|95
1633958700000|2021-10-11 13:25:00|221.62|220.22|221.57|220.17|221.67|220.27|221.35|219.95|160
1633959000000|2021-10-11 13:30:00|221.58|220.18|221.11|219.71|221.74|220.34|221.11|219.71|194
1633959300000|2021-10-11 13:35:00|221.12|219.72|221.76|220.36|221.78|220.38|220.86|219.46|171
1633959600000|2021-10-11 13:40:00|221.79|220.39|222.15|220.75|222.16|220.76|221.78|220.38|257
1633959900000|2021-10-11 13:45:00|222.16|220.76|222.05|220.65|222.3|220.9|221.88|220.48|154
1633960200000|2021-10-11 13:50:00|222.04|220.64|222.32|220.92|222.52|221.12|222.04|220.64|150
1633960500000|2021-10-11 13:55:00|222.31|220.91|222.25|220.85|222.46|221.06|222.2|220.8|137
1633960800000|2021-10-11 14:00:00|222.26|220.86|221.53|220.13|222.39|220.99|221.52|220.12|138
1633961100000|2021-10-11 14:05:00|221.55|220.15|221.29|219.89|221.69|220.29|221.25|219.85|131
1633961400000|2021-10-11 14:10:00|221.25|219.85|221.38|219.98|221.53|220.13|221.25|219.85|177
1633961700000|2021-10-11 14:15:00|221.33|219.93|220.91|219.51|221.5|220.1|220.9|219.5|116
1633962000000|2021-10-11 14:20:00|220.92|219.52|221|219.6|221.44|220.04|220.92|219.52|98
1633962300000|2021-10-11 14:25:00|221.01|219.61|220.98|219.58|221.01|219.61|220.65|219.25|67
1633962600000|2021-10-11 14:30:00|220.95|219.55|221.32|219.92|221.36|219.96|220.75|219.35|75
1633962900000|2021-10-11 14:35:00|221.35|219.95|221.19|219.79|221.45|220.05|221.19|219.79|103
1633963200000|2021-10-11 14:40:00|221.13|219.73|221.3|219.9|221.35|219.95|220.81|219.41|140
1633963500000|2021-10-11 14:45:00|221.31|219.91|221.55|220.15|221.58|220.18|221.13|219.73|132
1633963800000|2021-10-11 14:50:00|221.56|220.16|221.95|220.55|221.95|220.55|221.56|220.16|156
1633964100000|2021-10-11 14:55:00|221.96|220.56|221.5|220.1|222.05|220.65|221.48|220.08|120
1633964400000|2021-10-11 15:00:00|221.49|220.09|221.76|220.36|221.76|220.36|221.21|219.81|149
1633964700000|2021-10-11 15:05:00|221.77|220.37|221.48|220.08|221.96|220.56|221.29|219.89|162
1633965000000|2021-10-11 15:10:00|221.46|220.06|221.08|219.68|221.46|220.06|221.03|219.63|82
1633965300000|2021-10-11 15:15:00|221.09|219.69|220.76|219.36|221.09|219.69|220.71|219.31|128
1633965600000|2021-10-11 15:20:00|220.77|219.37|221.02|219.62|221.06|219.66|220.71|219.31|110
1633965900000|2021-10-11 15:25:00|221.03|219.63|220.76|219.36|221.03|219.63|220.68|219.28|107
1633966200000|2021-10-11 15:30:00|220.75|219.35|220.86|219.46|220.86|219.46|220.7|219.3|71
1633966500000|2021-10-11 15:35:00|220.87|219.47|220.74|219.34|221.13|219.73|220.74|219.34|85
1633966800000|2021-10-11 15:40:00|220.75|219.35|220.96|219.56|221.15|219.75|220.72|219.32|83
1633967100000|2021-10-11 15:45:00|220.95|219.55|220.94|219.54|221.05|219.65|220.75|219.35|76
1633967400000|2021-10-11 15:50:00|220.95|219.55|221.02|219.62|221.16|219.76|220.88|219.48|66
1633967700000|2021-10-11 15:55:00|220.99|219.59|220.9|219.5|221.15|219.75|220.85|219.45|99
1633968000000|2021-10-11 16:00:00|220.92|219.52|220.35|218.95|221.01|219.61|220.18|218.78|144
1633968300000|2021-10-11 16:05:00|220.32|218.92|220.53|219.13|220.54|219.14|219.88|218.48|168
1633968600000|2021-10-11 16:10:00|220.54|219.14|220.75|219.35|220.95|219.55|220.53|219.13|116
1633968900000|2021-10-11 16:15:00|220.74|219.34|220.06|218.66|221.05|219.65|220.05|218.65|154
1633969200000|2021-10-11 16:20:00|220.05|218.65|220.44|219.04|220.46|219.06|219.92|218.52|122
1633969500000|2021-10-11 16:25:00|220.45|219.05|220.54|219.14|220.65|219.25|220.33|218.93|130
1633969800000|2021-10-11 16:30:00|220.55|219.15|220.16|218.76|220.55|219.15|219.99|218.59|103
1633970100000|2021-10-11 16:35:00|220.15|218.75|219.76|218.36|220.26|218.86|219.76|218.36|135
1633970400000|2021-10-11 16:40:00|219.77|218.37|220.15|218.75|220.19|218.79|219.71|218.31|118
1633970700000|2021-10-11 16:45:00|220.14|218.74|219.79|218.39|220.25|218.85|219.77|218.37|155
1633971000000|2021-10-11 16:50:00|219.74|218.34|219.74|218.34|219.85|218.45|219.69|218.29|161
1633971300000|2021-10-11 16:55:00|219.72|218.32|219.87|218.47|219.99|218.59|219.72|218.32|93
1633971600000|2021-10-11 17:00:00|219.88|218.48|219.29|217.89|219.88|218.48|219.15|217.75|112
1633971900000|2021-10-11 17:05:00|219.28|217.88|219.58|218.18|219.6|218.2|219.26|217.86|128
1633972200000|2021-10-11 17:10:00|219.59|218.19|219.95|218.55|219.97|218.57|219.58|218.18|106
1633972500000|2021-10-11 17:15:00|219.96|218.56|220.24|218.84|220.4|219|219.96|218.56|134
1633972800000|2021-10-11 17:20:00|220.25|218.85|220.06|218.66|220.26|218.86|219.87|218.47|92
1633973100000|2021-10-11 17:25:00|220.05|218.65|220.02|218.62|220.26|218.86|220.01|218.61|105
1633973400000|2021-10-11 17:30:00|220.04|218.64|219.97|218.57|220.04|218.64|219.94|218.54|38
1633973700000|2021-10-11 17:35:00|220.01|218.61|219.65|218.25|220.01|218.61|219.63|218.23|46
1633974000000|2021-10-11 17:40:00|219.66|218.26|219.65|218.25|219.75|218.35|219.52|218.12|67
1633974300000|2021-10-11 17:45:00|219.64|218.24|219.2|217.8|219.66|218.26|219.14|217.74|73
1633974600000|2021-10-11 17:50:00|219.16|217.76|219.17|217.77|219.28|217.88|218.78|217.38|145
1633974900000|2021-10-11 17:55:00|219.19|217.79|219.25|217.85|219.46|218.06|219.11|217.71|129
1633975200000|2021-10-11 18:00:00|219.26|217.86|219.13|217.73|219.47|218.07|218.92|217.52|222
1633975500000|2021-10-11 18:05:00|219.16|217.76|218.66|217.26|219.17|217.77|218.5|217.1|99
1633975800000|2021-10-11 18:10:00|218.67|217.27|218.65|217.25|218.67|217.27|218.19|216.79|243
1633976100000|2021-10-11 18:15:00|218.66|217.26|218.71|217.31|219.08|217.68|218.66|217.26|178
1633976400000|2021-10-11 18:20:00|218.72|217.32|218.38|216.98|218.74|217.34|218.09|216.69|149
1633976700000|2021-10-11 18:25:00|218.39|216.99|218.75|217.35|218.75|217.35|218.35|216.95|113
1633977000000|2021-10-11 18:30:00|218.76|217.36|218.27|216.87|218.86|217.46|218.27|216.87|160
1633977300000|2021-10-11 18:35:00|218.26|216.86|218.02|216.62|218.29|216.89|217.94|216.54|117
1633977600000|2021-10-11 18:40:00|218.01|216.61|218.31|216.91|218.48|217.08|217.86|216.46|198
1633977900000|2021-10-11 18:45:00|218.29|216.89|218.22|216.82|218.56|217.16|218.22|216.82|179
1633978200000|2021-10-11 18:50:00|218.24|216.84|218.52|217.12|218.61|217.21|218.22|216.82|215
1633978500000|2021-10-11 18:55:00|218.51|217.11|218.6|217.2|218.93|217.53|218.49|217.09|168
1633978800000|2021-10-11 19:00:00|218.58|217.18|219.26|217.86|219.41|218.01|218.58|217.18|159
1633979100000|2021-10-11 19:05:00|219.27|217.87|219.35|217.95|219.5|218.1|219.16|217.76|165
1633979400000|2021-10-11 19:10:00|219.36|217.96|219.75|218.35|219.75|218.35|219.26|217.86|94
1633979700000|2021-10-11 19:15:00|219.76|218.36|218.81|217.41|219.88|218.48|218.81|217.41|177
1633980000000|2021-10-11 19:20:00|218.8|217.4|218.52|217.12|218.83|217.43|218.46|217.06|127
1633980300000|2021-10-11 19:25:00|218.51|217.11|218.13|216.73|218.62|217.22|217.89|216.49|180
1633980600000|2021-10-11 19:30:00|218.14|216.74|218.14|216.74|218.34|216.94|217.99|216.59|155
1633980900000|2021-10-11 19:35:00|218.13|216.73|217.6|216.2|218.14|216.74|217.34|215.94|197
1633981200000|2021-10-11 19:40:00|217.61|216.21|217.47|216.07|217.9|216.5|217.35|215.95|174
1633981500000|2021-10-11 19:45:00|217.45|216.05|217.04|215.64|217.74|216.34|216.98|215.58|193
1633981800000|2021-10-11 19:50:00|217.06|215.66|216.58|215.18|217.16|215.76|216.54|215.14|162
1633982100000|2021-10-11 19:55:00|216.55|215.15|216.17|214.77|216.77|215.37|216.1|214.7|128
1633982400000|2021-10-11 20:00:00|216.22|214.82|215.2|213.8|216.22|214.82|215.07|213.67|297
1633982700000|2021-10-11 20:05:00|215.22|213.82|215.19|213.79|215.99|214.59|215.19|213.79|188
1633983000000|2021-10-11 20:10:00|215.16|213.76|213.66|212.26|215.42|214.02|211.75|210.35|391
1633983300000|2021-10-11 20:15:00|213.65|212.25|214.88|213.48|215.38|213.98|213.42|212.02|311
1633983600000|2021-10-11 20:20:00|214.93|213.53|214.78|213.38|214.93|213.53|214.18|212.78|321
1633983900000|2021-10-11 20:25:00|214.79|213.39|215.56|214.16|215.56|214.16|214.44|213.04|229
1633984200000|2021-10-11 20:30:00|215.59|214.19|215.65|214.25|215.86|214.46|215.47|214.07|105
1633984500000|2021-10-11 20:35:00|215.63|214.23|215.01|213.61|215.64|214.24|214.92|213.52|204
1633984800000|2021-10-11 20:40:00|215.02|213.62|215.25|213.85|215.29|213.89|214.79|213.39|161
1633985100000|2021-10-11 20:45:00|215.26|213.86|214.48|213.08|215.26|213.86|214.47|213.07|131
1633985400000|2021-10-11 20:50:00|214.5|213.1|214.28|212.88|214.85|213.45|214.28|212.88|125
1633985700000|2021-10-11 20:55:00|214.25|212.85|213.84|212.44|214.51|213.11|213.74|212.34|142
1633986000000|2021-10-11 21:00:00|213.77|212.37|213.86|212.46|214.49|213.09|213.62|212.22|160
1633986300000|2021-10-11 21:05:00|213.84|212.44|214.32|212.92|214.32|212.92|213.67|212.27|145
1633986600000|2021-10-11 21:10:00|214.3|212.9|213.86|212.46|214.49|213.09|213.78|212.38|168
1633986900000|2021-10-11 21:15:00|213.87|212.47|214.07|212.67|214.07|212.67|213.47|212.07|150
1633987200000|2021-10-11 21:20:00|214.08|212.68|214.88|213.48|214.9|213.5|214.08|212.68|106
1633987500000|2021-10-11 21:25:00|214.94|213.54|215.36|213.96|215.36|213.96|214.87|213.47|65
1633987800000|2021-10-11 21:30:00|215.37|213.97|215.82|214.42|215.85|214.45|215.37|213.97|47
1633988100000|2021-10-11 21:35:00|215.84|214.44|215.88|214.48|215.88|214.48|215.77|214.37|76
1633988400000|2021-10-11 21:40:00|215.86|214.46|216.2|214.8|216.2|214.8|215.86|214.46|121
1633988700000|2021-10-11 21:45:00|216.21|214.81|216.61|215.21|216.63|215.23|216.21|214.81|92
1633989000000|2021-10-11 21:50:00|216.62|215.22|216.9|215.5|216.92|215.52|216.62|215.22|109
1633989300000|2021-10-11 21:55:00|216.88|215.48|216.29|214.89|216.9|215.5|216.09|214.69|148
1633989600000|2021-10-11 22:00:00|216.27|214.87|216.14|214.74|216.42|215.02|215.84|214.44|155
1633989900000|2021-10-11 22:05:00|216.15|214.75|217.15|215.75|217.2|215.8|216.11|214.71|153
1633990200000|2021-10-11 22:10:00|217.16|215.76|217.35|215.95|217.38|215.98|217.07|215.67|164
1633990500000|2021-10-11 22:15:00|217.34|215.94|216.59|215.19|217.34|215.94|216.59|215.19|144
1633990800000|2021-10-11 22:20:00|216.58|215.18|216.75|215.35|216.78|215.38|216.56|215.16|101
1633991100000|2021-10-11 22:25:00|216.74|215.34|217.44|216.04|217.44|216.04|216.74|215.34|110
1633991400000|2021-10-11 22:30:00|217.45|216.05|217.47|216.07|217.83|216.43|217.32|215.92|140
1633991700000|2021-10-11 22:35:00|217.48|216.08|217.75|216.35|217.75|216.35|217.3|215.9|104
1633992000000|2021-10-11 22:40:00|217.74|216.34|217.69|216.29|217.85|216.45|217.66|216.26|65
1633992300000|2021-10-11 22:45:00|217.68|216.28|217.5|216.1|217.68|216.28|217.5|216.1|98
1633992600000|2021-10-11 22:50:00|217.51|216.11|217.08|215.68|217.57|216.17|217.07|215.67|87
1633992900000|2021-10-11 22:55:00|217.07|215.67|217.04|215.64|217.45|216.05|216.95|215.55|90
1633993200000|2021-10-11 23:00:00|217.07|215.67|216.95|215.55|217.08|215.68|216.6|215.2|171
1633993500000|2021-10-11 23:05:00|216.9|215.5|216.6|215.2|216.96|215.56|216.56|215.16|134
1633993800000|2021-10-11 23:10:00|216.61|215.21|216.76|215.36|216.77|215.37|216.36|214.96|154
1633994100000|2021-10-11 23:15:00|216.75|215.35|216.68|215.28|216.86|215.46|216.45|215.05|146
1633994400000|2021-10-11 23:20:00|216.67|215.27|216.25|214.85|216.8|215.4|216.09|214.69|104
1633994700000|2021-10-11 23:25:00|216.21|214.81|216.77|215.37|216.78|215.38|216.05|214.65|64
1633995000000|2021-10-11 23:30:00|216.76|215.36|216.38|214.98|216.79|215.39|216.28|214.88|107
1633995300000|2021-10-11 23:35:00|216.37|214.97|216.18|214.78|216.58|215.18|216.17|214.77|118
1633995600000|2021-10-11 23:40:00|216.17|214.77|216.8|215.4|216.81|215.41|216.17|214.77|105
1633995900000|2021-10-11 23:45:00|216.81|215.41|217.46|216.06|217.5|216.1|216.58|215.18|157
1633996200000|2021-10-11 23:50:00|217.45|216.05|217.96|216.56|218.05|216.65|217.45|216.05|99
1633996500000|2021-10-11 23:55:00|217.98|216.58|217.84|216.44|218.04|216.64|217.76|216.36|216
1633996800000|2021-10-12 00:00:00|217.85|216.45|217.46|216.06|217.9|216.5|217.45|216.05|335
1633997100000|2021-10-12 00:05:00|217.49|216.09|216.57|215.17|217.63|216.23|216.52|215.12|247
1633997400000|2021-10-12 00:10:00|216.58|215.18|215.88|214.48|216.71|215.31|215.67|214.27|303
1633997700000|2021-10-12 00:15:00|215.87|214.47|215.35|213.95|215.88|214.48|215.17|213.77|234
1633998000000|2021-10-12 00:20:00|215.36|213.96|215.05|213.65|215.4|214|214.82|213.42|272
1633998300000|2021-10-12 00:25:00|215.02|213.62|214.56|213.16|215.05|213.65|214.33|212.93|182
1633998600000|2021-10-12 00:30:00|214.55|213.15|214.16|212.76|214.57|213.17|213.79|212.39|147
1633998900000|2021-10-12 00:35:00|214.14|212.74|214.84|213.44|215.02|213.62|213.94|212.54|222
1633999200000|2021-10-12 00:40:00|214.85|213.45|214.64|213.24|214.85|213.45|214.43|213.03|149
1633999500000|2021-10-12 00:45:00|214.65|213.25|214.55|213.15|215.29|213.89|214.55|213.15|180
1633999800000|2021-10-12 00:50:00|214.54|213.14|214.59|213.19|214.61|213.21|214.15|212.75|91
1634000100000|2021-10-12 00:55:00|214.6|213.2|214.89|213.49|214.9|213.5|214.33|212.93|75
1634000400000|2021-10-12 01:00:00|214.87|213.47|214.39|212.99|215.21|213.81|214.39|212.99|112
1634000700000|2021-10-12 01:05:00|214.34|212.94|214.24|212.84|214.4|213|214.05|212.65|66
1634001000000|2021-10-12 01:10:00|214.23|212.83|214.15|212.75|214.25|212.85|213.78|212.38|232
1634001300000|2021-10-12 01:15:00|214.07|212.67|214.85|213.45|214.85|213.45|214.05|212.65|9
1634001600000|2021-10-12 01:20:00|214.87|213.47|215.06|213.66|215.09|213.69|214.74|213.34|55
1634001900000|2021-10-12 01:25:00|215.05|213.65|214.93|213.53|215.22|213.82|214.87|213.47|106
1634002200000|2021-10-12 01:30:00|214.94|213.54|215.55|214.15|215.64|214.24|214.94|213.54|161
1634002500000|2021-10-12 01:35:00|215.56|214.16|215.73|214.33|215.73|214.33|215.48|214.08|106
1634002800000|2021-10-12 01:40:00|215.72|214.32|215.77|214.37|215.84|214.44|215.66|214.26|53
1634003100000|2021-10-12 01:45:00|215.76|214.36|215.56|214.16|215.82|214.42|215.37|213.97|80
1634003400000|2021-10-12 01:50:00|215.55|214.15|215.66|214.26|215.69|214.29|215.38|213.98|84
1634003700000|2021-10-12 01:55:00|215.65|214.25|215.39|213.99|215.85|214.45|215.38|213.98|103
1634004000000|2021-10-12 02:00:00|215.38|213.98|214.85|213.45|215.65|214.25|214.76|213.36|101
1634004300000|2021-10-12 02:05:00|214.86|213.46|214.35|212.95|214.94|213.54|214.06|212.66|145
1634004600000|2021-10-12 02:10:00|214.36|212.96|214.45|213.05|214.68|213.28|214.34|212.94|93
1634004900000|2021-10-12 02:15:00|214.39|212.99|213.85|212.45|214.49|213.09|213.84|212.44|155
1634005200000|2021-10-12 02:20:00|213.86|212.46|212.86|211.46|213.86|212.46|212.86|211.46|148
1634005500000|2021-10-12 02:25:00|212.85|211.45|212.66|211.26|213.13|211.73|212.55|211.15|260
1634005800000|2021-10-12 02:30:00|212.65|211.25|212.89|211.49|213|211.6|212.48|211.08|188
1634006100000|2021-10-12 02:35:00|212.92|211.52|212.84|211.44|213|211.6|212.7|211.3|89
1634006400000|2021-10-12 02:40:00|212.85|211.45|212.61|211.21|213.08|211.68|212.57|211.17|101
1634006700000|2021-10-12 02:45:00|212.57|211.17|212.14|210.74|212.57|211.17|211.95|210.55|157
1634007000000|2021-10-12 02:50:00|212.11|210.71|212.05|210.65|212.22|210.82|211.9|210.5|121
1634007300000|2021-10-12 02:55:00|212.06|210.66|212.11|210.71|212.12|210.72|211.66|210.26|188
1634007600000|2021-10-12 03:00:00|212.1|210.7|211.38|209.98|212.1|210.7|211.31|209.91|148
1634007900000|2021-10-12 03:05:00|211.41|210.01|209.97|208.57|211.45|210.05|209.91|208.51|223
1634008200000|2021-10-12 03:10:00|210.02|208.62|208.76|207.36|210.05|208.65|208.26|206.86|413
1634008500000|2021-10-12 03:15:00|208.75|207.35|210.35|208.95|210.55|209.15|208.75|207.35|228
1634008800000|2021-10-12 03:20:00|210.34|208.94|210.24|208.84|210.34|208.94|209.68|208.28|169
1634009100000|2021-10-12 03:25:00|210.18|208.78|210.47|209.07|210.95|209.55|210.15|208.75|186
1634009400000|2021-10-12 03:30:00|210.46|209.06|210.35|208.95|210.55|209.15|209.87|208.47|242
1634009700000|2021-10-12 03:35:00|210.37|208.97|211.51|210.11|211.54|210.14|210.37|208.97|160
1634010000000|2021-10-12 03:40:00|211.52|210.12|211.25|209.85|211.67|210.27|211.23|209.83|183
1634010300000|2021-10-12 03:45:00|211.26|209.86|211.07|209.67|211.26|209.86|210.57|209.17|196
1634010600000|2021-10-12 03:50:00|211.12|209.72|211.05|209.65|211.44|210.04|211.02|209.62|190
1634010900000|2021-10-12 03:55:00|211.04|209.64|210.89|209.49|211.04|209.64|210.45|209.05|159
1634011200000|2021-10-12 04:00:00|210.87|209.47|210.75|209.35|210.87|209.47|209.98|208.58|221
1634011500000|2021-10-12 04:05:00|210.73|209.33|211.46|210.06|211.52|210.12|210.68|209.28|227
1634011800000|2021-10-12 04:10:00|211.45|210.05|211.55|210.15|211.55|210.15|211.26|209.86|196
1634012100000|2021-10-12 04:15:00|211.54|210.14|211.75|210.35|212.05|210.65|211.16|209.76|245
1634012400000|2021-10-12 04:20:00|211.72|210.32|211.95|210.55|211.96|210.56|211.61|210.21|152
1634012700000|2021-10-12 04:25:00|211.96|210.56|211.71|210.31|211.98|210.58|211.6|210.2|117
1634013000000|2021-10-12 04:30:00|211.7|210.3|212.07|210.67|212.07|210.67|211.65|210.25|160
1634013300000|2021-10-12 04:35:00|212.08|210.68|212.44|211.04|212.45|211.05|212|210.6|88
1634013600000|2021-10-12 04:40:00|212.45|211.05|213.05|211.65|213.09|211.69|212.36|210.96|108
1634013900000|2021-10-12 04:45:00|213.04|211.64|212.63|211.23|213.04|211.64|212.55|211.15|125
1634014200000|2021-10-12 04:50:00|212.62|211.22|212.75|211.35|212.92|211.52|212.58|211.18|74
1634014500000|2021-10-12 04:55:00|212.77|211.37|213|211.6|213.07|211.67|212.75|211.35|84
1634014800000|2021-10-12 05:00:00|213.03|211.63|212.14|210.74|213.12|211.72|212.03|210.63|130
1634015100000|2021-10-12 05:05:00|212.15|210.75|211.81|210.41|212.15|210.75|211.81|210.41|141
1634015400000|2021-10-12 05:10:00|211.83|210.43|211.61|210.21|211.87|210.47|211.24|209.84|138
1634015700000|2021-10-12 05:15:00|211.62|210.22|211.44|210.04|211.93|210.53|211.27|209.87|189
1634016000000|2021-10-12 05:20:00|211.45|210.05|211.66|210.26|211.84|210.44|211.27|209.87|97
1634016300000|2021-10-12 05:25:00|211.67|210.27|210.96|209.56|211.71|210.31|210.81|209.41|127
1634016600000|2021-10-12 05:30:00|210.94|209.54|210.45|209.05|210.96|209.56|210.24|208.84|98
1634016900000|2021-10-12 05:35:00|210.47|209.07|211.41|210.01|211.44|210.04|210.25|208.85|194
1634017200000|2021-10-12 05:40:00|211.4|210|211.85|210.45|211.85|210.45|211.16|209.76|184
1634017500000|2021-10-12 05:45:00|211.84|210.44|213.04|211.64|213.04|211.64|211.79|210.39|144
1634017800000|2021-10-12 05:50:00|213.05|211.65|213.7|212.3|214.06|212.66|212.86|211.46|347
1634018100000|2021-10-12 05:55:00|213.71|212.31|213.86|212.46|214.03|212.63|213.57|212.17|179
1634018400000|2021-10-12 06:00:00|213.88|212.48|213.49|212.09|214.12|212.72|213.24|211.84|153
1634018700000|2021-10-12 06:05:00|213.48|212.08|213.97|212.57|214.05|212.65|213.37|211.97|116
1634019000000|2021-10-12 06:10:00|214.02|212.62|213.55|212.15|214.03|212.63|213.47|212.07|123
1634019300000|2021-10-12 06:15:00|213.54|212.14|213.57|212.17|213.65|212.25|213.29|211.89|112
1634019600000|2021-10-12 06:20:00|213.56|212.16|213|211.6|213.57|212.17|213|211.6|87
1634019900000|2021-10-12 06:25:00|212.99|211.59|212.94|211.54|213.05|211.65|212.91|211.51|70
1634020200000|2021-10-12 06:30:00|212.95|211.55|212.61|211.21|212.95|211.55|212.53|211.13|90
1634020500000|2021-10-12 06:35:00|212.6|211.2|212.65|211.25|212.95|211.55|212.35|210.95|96
1634020800000|2021-10-12 06:40:00|212.59|211.19|212.47|211.07|212.65|211.25|212.34|210.94|119
1634021100000|2021-10-12 06:45:00|212.45|211.05|211.53|210.13|212.49|211.09|211.17|209.77|134
1634021400000|2021-10-12 06:50:00|211.52|210.12|211.35|209.95|211.81|210.41|211.16|209.76|151
1634021700000|2021-10-12 06:55:00|211.36|209.96|210.96|209.56|211.44|210.04|210.87|209.47|103
1634022000000|2021-10-12 07:00:00|210.95|209.55|210.88|209.48|211.34|209.94|210.84|209.44|101
1634022300000|2021-10-12 07:05:00|210.92|209.52|211.56|210.16|211.65|210.25|210.55|209.15|150
1634022600000|2021-10-12 07:10:00|211.55|210.15|212.16|210.76|212.16|210.76|211.54|210.14|170
1634022900000|2021-10-12 07:15:00|212.19|210.79|212.5|211.1|212.5|211.1|211.96|210.56|130
1634023200000|2021-10-12 07:20:00|212.49|211.09|211.68|210.28|212.49|211.09|211.68|210.28|73
1634023500000|2021-10-12 07:25:00|211.75|210.35|212.15|210.75|212.15|210.75|211.74|210.34|133
1634023800000|2021-10-12 07:30:00|212.16|210.76|212.65|211.25|212.67|211.27|212.15|210.75|70
1634024100000|2021-10-12 07:35:00|212.59|211.19|212.53|211.13|212.59|211.19|212.16|210.76|101
1634024400000|2021-10-12 07:40:00|212.45|211.05|212.07|210.67|212.5|211.1|211.71|210.31|186
1634024700000|2021-10-12 07:45:00|212.08|210.68|212.89|211.49|212.89|211.49|211.67|210.27|115
1634025000000|2021-10-12 07:50:00|212.88|211.48|211.63|210.23|212.88|211.48|211.6|210.2|132
1634025300000|2021-10-12 07:55:00|211.59|210.19|212.26|210.86|212.39|210.99|211.58|210.18|101
1634025600000|2021-10-12 08:00:00|212.28|210.88|211.67|210.27|212.58|211.18|211.65|210.25|196
1634025900000|2021-10-12 08:05:00|211.68|210.28|212.45|211.05|212.45|211.05|211.55|210.15|125
1634026200000|2021-10-12 08:10:00|212.49|211.09|213.66|212.26|213.75|212.35|212.49|211.09|116
1634026500000|2021-10-12 08:15:00|213.68|212.28|214.5|213.1|214.51|213.11|213.6|212.2|150
1634026800000|2021-10-12 08:20:00|214.51|213.11|214.46|213.06|214.93|213.53|214.31|212.91|196
1634027100000|2021-10-12 08:25:00|214.47|213.07|214.16|212.76|214.54|213.14|213.77|212.37|231
1634027400000|2021-10-12 08:30:00|214.15|212.75|213.74|212.34|214.39|212.99|213.66|212.26|202
1634027700000|2021-10-12 08:35:00|213.75|212.35|213.74|212.34|213.75|212.35|213.34|211.94|182
1634028000000|2021-10-12 08:40:00|213.72|212.32|213.37|211.97|213.73|212.33|213.31|211.91|185
1634028300000|2021-10-12 08:45:00|213.35|211.95|213.83|212.43|214.02|212.62|213.34|211.94|74
1634028600000|2021-10-12 08:50:00|213.81|212.41|213.41|212.01|213.81|212.41|213.32|211.92|168
1634028900000|2021-10-12 08:55:00|213.4|212|213.06|211.66|213.56|212.16|212.88|211.48|85
1634029200000|2021-10-12 09:00:00|213.07|211.67|213.15|211.75|213.37|211.97|213.07|211.67|78
1634029500000|2021-10-12 09:05:00|213.17|211.77|212.42|211.02|213.17|211.77|212.42|211.02|73
1634029800000|2021-10-12 09:10:00|212.37|210.97|212.49|211.09|212.49|211.09|212.21|210.81|153
1634030100000|2021-10-12 09:15:00|212.52|211.12|211.98|210.58|212.75|211.35|211.85|210.45|169
1634030400000|2021-10-12 09:20:00|211.95|210.55|211.61|210.21|212|210.6|211.51|210.11|126
1634030700000|2021-10-12 09:25:00|211.6|210.2|211.86|210.46|212.03|210.63|211.56|210.16|116
1634031000000|2021-10-12 09:30:00|211.83|210.43|212.42|211.02|212.45|211.05|211.24|209.84|142
1634031300000|2021-10-12 09:35:00|212.41|211.01|211.84|210.44|212.48|211.08|211.79|210.39|162
1634031600000|2021-10-12 09:40:00|211.85|210.45|211.45|210.05|212.06|210.66|211.44|210.04|192
1634031900000|2021-10-12 09:45:00|211.46|210.06|211.17|209.77|212.06|210.66|210.98|209.58|237
1634032200000|2021-10-12 09:50:00|211.16|209.76|210.62|209.22|211.26|209.86|210.6|209.2|206
1634032500000|2021-10-12 09:55:00|210.56|209.16|209.66|208.26|210.76|209.36|208.54|207.14|500
1634032800000|2021-10-12 10:00:00|209.68|208.28|209.39|207.99|209.74|208.34|208.41|207.01|424
1634033100000|2021-10-12 10:05:00|209.41|208.01|208.58|207.18|209.57|208.17|208.55|207.15|366
1634033400000|2021-10-12 10:10:00|208.59|207.19|208.55|207.15|209.25|207.85|208.46|207.06|280
1634033700000|2021-10-12 10:15:00|208.56|207.16|208.28|206.88|209.1|207.7|207.86|206.46|314
1634034000000|2021-10-12 10:20:00|208.27|206.87|209.05|207.65|209.16|207.76|208.25|206.85|280
1634034300000|2021-10-12 10:25:00|209.06|207.66|209.11|207.71|209.13|207.73|208.69|207.29|207
1634034600000|2021-10-12 10:30:00|209.12|207.72|209.96|208.56|210.14|208.74|209.12|207.72|226
1634034900000|2021-10-12 10:35:00|209.95|208.55|209.64|208.24|209.95|208.55|209.56|208.16|187
1634035200000|2021-10-12 10:40:00|209.63|208.23|209.26|207.86|209.75|208.35|209.25|207.85|158
1634035500000|2021-10-12 10:45:00|209.25|207.85|208.66|207.26|209.26|207.86|208.65|207.25|160
1634035800000|2021-10-12 10:50:00|208.65|207.25|209.35|207.95|209.36|207.96|208.65|207.25|158
1634036100000|2021-10-12 10:55:00|209.36|207.96|210.04|208.64|210.09|208.69|209.35|207.95|219
1634036400000|2021-10-12 11:00:00|210.05|208.65|209.33|207.93|210.25|208.85|209.33|207.93|172
1634036700000|2021-10-12 11:05:00|209.32|207.92|210.36|208.96|210.39|208.99|209.31|207.91|179
1634037000000|2021-10-12 11:10:00|210.35|208.95|210.14|208.74|210.55|209.15|210.11|208.71|138
1634037300000|2021-10-12 11:15:00|210.2|208.8|209.85|208.45|210.21|208.81|209.5|208.1|166
1634037600000|2021-10-12 11:20:00|209.83|208.43|210.24|208.84|210.28|208.88|209.74|208.34|175
1634037900000|2021-10-12 11:25:00|210.23|208.83|210.24|208.84|210.52|209.12|210.23|208.83|104
1634038200000|2021-10-12 11:30:00|210.25|208.85|211|209.6|211.05|209.65|210.21|208.81|173
1634038500000|2021-10-12 11:35:00|211.04|209.64|210.86|209.46|211.11|209.71|210.84|209.44|152
1634038800000|2021-10-12 11:40:00|210.87|209.47|210.84|209.44|211.01|209.61|210.66|209.26|129
1634039100000|2021-10-12 11:45:00|210.85|209.45|210.81|209.41|211.45|210.05|210.77|209.37|213
1634039400000|2021-10-12 11:50:00|210.83|209.43|211.38|209.98|211.65|210.25|210.78|209.38|152
1634039700000|2021-10-12 11:55:00|211.36|209.96|211.45|210.05|211.56|210.16|210.86|209.46|134
1634040000000|2021-10-12 12:00:00|211.44|210.04|210.91|209.51|211.82|210.42|210.78|209.38|180
1634040300000|2021-10-12 12:05:00|210.89|209.49|210.47|209.07|210.89|209.49|210.25|208.85|140
1634040600000|2021-10-12 12:10:00|210.54|209.14|210.14|208.74|210.63|209.23|209.93|208.53|132
1634040900000|2021-10-12 12:15:00|210.13|208.73|211|209.6|211|209.6|210.13|208.73|151
1634041200000|2021-10-12 12:20:00|211.04|209.64|209.95|208.55|211.06|209.66|209.91|208.51|219
1634041500000|2021-10-12 12:25:00|209.96|208.56|209.35|207.95|209.96|208.56|209.15|207.75|198
1634041800000|2021-10-12 12:30:00|209.32|207.92|209.64|208.24|209.75|208.35|209.24|207.84|173
1634042100000|2021-10-12 12:35:00|209.65|208.25|208.99|207.59|209.75|208.35|208.92|207.52|178
1634042400000|2021-10-12 12:40:00|209.02|207.62|208.86|207.46|209.04|207.64|208.36|206.96|286
1634042700000|2021-10-12 12:45:00|208.85|207.45|208.85|207.45|209.26|207.86|208.45|207.05|236
1634043000000|2021-10-12 12:50:00|208.81|207.41|208.35|206.95|208.81|207.41|208.26|206.86|196
1634043300000|2021-10-12 12:55:00|208.34|206.94|208.56|207.16|208.96|207.56|208.05|206.65|249
1634043600000|2021-10-12 13:00:00|208.57|207.17|210.22|208.82|210.35|208.95|208.55|207.15|331
1634043900000|2021-10-12 13:05:00|210.24|208.84|210.82|209.42|210.84|209.44|209.85|208.45|299
1634044200000|2021-10-12 13:10:00|210.83|209.43|210.95|209.55|211.25|209.85|210.75|209.35|311
1634044500000|2021-10-12 13:15:00|210.96|209.56|210.6|209.2|211.41|210.01|210.32|208.92|234
1634044800000|2021-10-12 13:20:00|210.56|209.16|211.15|209.75|211.63|210.23|210.3|208.9|236
1634045100000|2021-10-12 13:25:00|211.18|209.78|211.95|210.55|211.95|210.55|210.9|209.5|274
1634045400000|2021-10-12 13:30:00|211.93|210.53|213.22|211.82|213.43|212.03|211.56|210.16|330
1634045700000|2021-10-12 13:35:00|213.23|211.83|215.33|213.93|215.91|214.51|213.23|211.83|425
1634046000000|2021-10-12 13:40:00|215.3|213.9|213.87|212.47|215.33|213.93|213.81|212.41|321
1634046300000|2021-10-12 13:45:00|213.86|212.46|212.71|211.31|213.89|212.49|211.75|210.35|475
1634046600000|2021-10-12 13:50:00|212.72|211.32|213.94|212.54|214.31|212.91|212.7|211.3|326
1634046900000|2021-10-12 13:55:00|213.92|212.52|214.37|212.97|214.55|213.15|213.87|212.47|248
1634047200000|2021-10-12 14:00:00|214.35|212.95|215.74|214.34|216.13|214.73|213.72|212.32|373
1634047500000|2021-10-12 14:05:00|215.76|214.36|215.52|214.12|216.26|214.86|215.19|213.79|361
1634047800000|2021-10-12 14:10:00|215.54|214.14|215.65|214.25|215.81|214.41|214.77|213.37|369
1634048100000|2021-10-12 14:15:00|215.64|214.24|215.76|214.36|216.46|215.06|215.18|213.78|365
1634048400000|2021-10-12 14:20:00|215.75|214.35|215.24|213.84|215.86|214.46|215.06|213.66|339
1634048700000|2021-10-12 14:25:00|215.23|213.83|214.75|213.35|215.25|213.85|214.27|212.87|291
1634049000000|2021-10-12 14:30:00|214.74|213.34|213.45|212.05|214.99|213.59|213.4|212|225
1634049300000|2021-10-12 14:35:00|213.5|212.1|213.97|212.57|214.06|212.66|213.35|211.95|323
1634049600000|2021-10-12 14:40:00|213.95|212.55|213.18|211.78|214.2|212.8|213.13|211.73|191
1634049900000|2021-10-12 14:45:00|213.16|211.76|213.17|211.77|213.64|212.24|212.5|211.1|324
1634050200000|2021-10-12 14:50:00|213.18|211.78|212.86|211.46|213.75|212.35|212.55|211.15|325
1634050500000|2021-10-12 14:55:00|212.87|211.47|211.38|209.98|212.96|211.56|210.81|209.41|374
1634050800000|2021-10-12 15:00:00|211.39|209.99|210.72|209.32|211.97|210.57|210.31|208.91|391
1634051100000|2021-10-12 15:05:00|210.71|209.31|211.52|210.12|211.62|210.22|210.56|209.16|307
1634051400000|2021-10-12 15:10:00|211.54|210.14|211.32|209.92|212.15|210.75|211.3|209.9|288
1634051700000|2021-10-12 15:15:00|211.35|209.95|212.15|210.75|212.75|211.35|211.33|209.93|242
1634052000000|2021-10-12 15:20:00|212.14|210.74|212.23|210.83|212.63|211.23|212.06|210.66|230
1634052300000|2021-10-12 15:25:00|212.27|210.87|211.86|210.46|212.55|211.15|211.68|210.28|217
1634052600000|2021-10-12 15:30:00|211.91|210.51|213.15|211.75|213.29|211.89|211.91|210.51|229
1634052900000|2021-10-12 15:35:00|213.16|211.76|213.28|211.88|213.64|212.24|212.88|211.48|209
1634053200000|2021-10-12 15:40:00|213.26|211.86|213.61|212.21|213.97|212.57|213.17|211.77|197
1634053500000|2021-10-12 15:45:00|213.6|212.2|212.97|211.57|213.76|212.36|212.8|211.4|302
1634053800000|2021-10-12 15:50:00|213.01|211.61|213.95|212.55|214.03|212.63|212.75|211.35|240
1634054100000|2021-10-12 15:55:00|213.94|212.54|214.12|212.72|214.33|212.93|213.73|212.33|224
1634054400000|2021-10-12 16:00:00|214.11|212.71|215.12|213.72|215.14|213.74|214.05|212.65|299
1634054700000|2021-10-12 16:05:00|215.13|213.73|213.78|212.38|215.87|214.47|213.73|212.33|380
1634055000000|2021-10-12 16:10:00|213.82|212.42|213.24|211.84|214.1|212.7|213.24|211.84|272
1634055300000|2021-10-12 16:15:00|213.22|211.82|213.95|212.55|213.98|212.58|213.08|211.68|249
1634055600000|2021-10-12 16:20:00|213.96|212.56|214.18|212.78|214.66|213.26|213.96|212.56|249
1634055900000|2021-10-12 16:25:00|214.19|212.79|213.96|212.56|214.33|212.93|213.59|212.19|304
1634056200000|2021-10-12 16:30:00|213.95|212.55|214.65|213.25|214.7|213.3|213.95|212.55|313
1634056500000|2021-10-12 16:35:00|214.64|213.24|214.55|213.15|215.07|213.67|213.79|212.39|351
1634056800000|2021-10-12 16:40:00|214.54|213.14|215.19|213.79|215.49|214.09|214.24|212.84|318
1634057100000|2021-10-12 16:45:00|215.24|213.84|215.99|214.59|215.99|214.59|214.95|213.55|230
1634057400000|2021-10-12 16:50:00|215.95|214.55|215.54|214.14|215.95|214.55|214.94|213.54|189
1634057700000|2021-10-12 16:55:00|215.52|214.12|215.3|213.9|215.95|214.55|215.03|213.63|230
1634058000000|2021-10-12 17:00:00|215.26|213.86|215.52|214.12|215.69|214.29|215.07|213.67|282
1634058300000|2021-10-12 17:05:00|215.53|214.13|214.49|213.09|215.66|214.26|214.28|212.88|229
1634058600000|2021-10-12 17:10:00|214.5|213.1|214.42|213.02|214.9|213.5|214.42|213.02|294
1634058900000|2021-10-12 17:15:00|214.45|213.05|214.66|213.26|214.77|213.37|214.23|212.83|265
1634059200000|2021-10-12 17:20:00|214.67|213.27|214.42|213.02|214.93|213.53|214.37|212.97|286
1634059500000|2021-10-12 17:25:00|214.41|213.01|213.89|212.49|214.44|213.04|213.89|212.49|109
1634059800000|2021-10-12 17:30:00|213.87|212.47|214.22|212.82|214.22|212.82|213.55|212.15|340
1634060100000|2021-10-12 17:35:00|214.23|212.83|214.07|212.67|214.29|212.89|213.65|212.25|198
1634060400000|2021-10-12 17:40:00|214.09|212.69|213.95|212.55|214.45|213.05|213.89|212.49|183
1634060700000|2021-10-12 17:45:00|213.94|212.54|213.66|212.26|214.29|212.89|213.62|212.22|190
1634061000000|2021-10-12 17:50:00|213.67|212.27|213.54|212.14|213.75|212.35|213.44|212.04|240
1634061300000|2021-10-12 17:55:00|213.53|212.13|213.45|212.05|213.53|212.13|213.26|211.86|157
1634061600000|2021-10-12 18:00:00|213.47|212.07|214.15|212.75|214.28|212.88|213.47|212.07|156
1634061900000|2021-10-12 18:05:00|214.16|212.76|214.4|213|214.4|213|213.84|212.44|205
1634062200000|2021-10-12 18:10:00|214.52|213.12|214.95|213.55|215.03|213.63|214.45|213.05|162
1634062500000|2021-10-12 18:15:00|214.97|213.57|214.35|212.95|215.01|213.61|214.3|212.9|223
1634062800000|2021-10-12 18:20:00|214.37|212.97|214.56|213.16|214.57|213.17|214.35|212.95|191
1634063100000|2021-10-12 18:25:00|214.55|213.15|214.18|212.78|214.55|213.15|214.02|212.62|154
1634063400000|2021-10-12 18:30:00|214.22|212.82|214.22|212.82|214.46|213.06|214.18|212.78|118
1634063700000|2021-10-12 18:35:00|214.24|212.84|214.12|212.72|214.56|213.16|213.94|212.54|215
1634064000000|2021-10-12 18:40:00|214.14|212.74|214.25|212.85|214.31|212.91|213.79|212.39|139
1634064300000|2021-10-12 18:45:00|214.28|212.88|214.41|213.01|214.73|213.33|214.25|212.85|149
1634064600000|2021-10-12 18:50:00|214.42|213.02|213.92|212.52|214.58|213.18|213.72|212.32|148
1634064900000|2021-10-12 18:55:00|213.91|212.51|213.81|212.41|214.15|212.75|213.76|212.36|142
1634065200000|2021-10-12 19:00:00|213.78|212.38|214.21|212.81|214.22|212.82|213.65|212.25|133
1634065500000|2021-10-12 19:05:00|214.22|212.82|214.7|213.3|214.7|213.3|214.21|212.81|67
1634065800000|2021-10-12 19:10:00|214.72|213.32|214.24|212.84|214.74|213.34|214.14|212.74|168
1634066100000|2021-10-12 19:15:00|214.25|212.85|214.37|212.97|214.48|213.08|213.95|212.55|123
1634066400000|2021-10-12 19:20:00|214.35|212.95|214.23|212.83|214.73|213.33|214.23|212.83|89
1634066700000|2021-10-12 19:25:00|214.24|212.84|213.98|212.58|214.24|212.84|213.98|212.58|63
1634067000000|2021-10-12 19:30:00|213.97|212.57|214.58|213.18|214.68|213.28|213.97|212.57|113
1634067300000|2021-10-12 19:35:00|214.6|213.2|214.69|213.29|214.84|213.44|214.54|213.14|86
1634067600000|2021-10-12 19:40:00|214.7|213.3|214.33|212.93|214.82|213.42|214.25|212.85|107
1634067900000|2021-10-12 19:45:00|214.27|212.87|213.83|212.43|214.31|212.91|213.77|212.37|68
1634068200000|2021-10-12 19:50:00|213.78|212.38|213.05|211.65|213.78|212.38|213.05|211.65|111
1634068500000|2021-10-12 19:55:00|213.04|211.64|213.01|211.61|213.35|211.95|212.72|211.32|222
1634068800000|2021-10-12 20:00:00|212.96|211.56|214.15|212.75|214.2|212.8|212.94|211.54|278
1634069100000|2021-10-12 20:05:00|214.14|212.74|212.72|211.32|214.14|212.74|211.76|210.36|424
1634069400000|2021-10-12 20:10:00|212.68|211.28|212.59|211.19|212.85|211.45|212.07|210.67|340
1634069700000|2021-10-12 20:15:00|212.65|211.25|212.53|211.13|212.66|211.26|211.78|210.38|254
1634070000000|2021-10-12 20:20:00|212.54|211.14|212.65|211.25|212.93|211.53|212.35|210.95|147
1634070300000|2021-10-12 20:25:00|212.66|211.26|213.38|211.98|213.45|212.05|212.64|211.24|152
1634070600000|2021-10-12 20:30:00|213.39|211.99|213.41|212.01|213.55|212.15|213.04|211.64|142
1634070900000|2021-10-12 20:35:00|213.42|212.02|214.03|212.63|214.03|212.63|213.35|211.95|72
1634071200000|2021-10-12 20:40:00|214.04|212.64|214.8|213.4|214.81|213.41|213.96|212.56|101
1634071500000|2021-10-12 20:45:00|214.76|213.36|214.31|212.91|214.95|213.55|214.26|212.86|116
1634071800000|2021-10-12 20:50:00|214.32|212.92|213.96|212.56|214.33|212.93|213.96|212.56|64
1634072100000|2021-10-12 20:55:00|213.97|212.57|214.57|213.17|214.66|213.26|213.96|212.56|83
1634072400000|2021-10-12 21:00:00|214.56|213.16|214.05|212.65|214.88|213.48|214.02|212.62|182
1634072700000|2021-10-12 21:05:00|214.06|212.66|214.44|213.04|214.59|213.19|214.06|212.66|82
1634073000000|2021-10-12 21:10:00|214.41|213.01|214.65|213.25|214.65|213.25|214.27|212.87|98
1634073300000|2021-10-12 21:15:00|214.64|213.24|213.61|212.21|214.82|213.42|213.61|212.21|129
1634073600000|2021-10-12 21:20:00|213.55|212.15|214.14|212.74|214.16|212.76|213.55|212.15|50
1634073900000|2021-10-12 21:25:00|214.15|212.75|213.76|212.36|214.15|212.75|213.75|212.35|93
1634074200000|2021-10-12 21:30:00|213.78|212.38|213.94|212.54|213.94|212.54|213.75|212.35|21
1634074500000|2021-10-12 21:35:00|213.93|212.53|213.95|212.55|213.95|212.55|213.93|212.53|11
1634074800000|2021-10-12 21:40:00|213.94|212.54|213.86|212.46|213.95|212.55|213.85|212.45|21
1634075100000|2021-10-12 21:45:00|213.85|212.45|214.06|212.66|214.34|212.94|213.74|212.34|107
1634075400000|2021-10-12 21:50:00|214.05|212.65|213.85|212.45|214.05|212.65|213.75|212.35|53
1634075700000|2021-10-12 21:55:00|213.81|212.41|213.64|212.24|213.81|212.41|213.61|212.21|42
1634076000000|2021-10-12 22:00:00|213.65|212.25|213.62|212.22|213.73|212.33|213.55|212.15|61
1634076300000|2021-10-12 22:05:00|213.63|212.23|212.78|211.38|213.65|212.25|212.7|211.3|126
1634076600000|2021-10-12 22:10:00|212.76|211.36|212.52|211.12|212.76|211.36|212.09|210.69|107
1634076900000|2021-10-12 22:15:00|212.53|211.13|212.94|211.54|212.95|211.55|212.52|211.12|67
1634077200000|2021-10-12 22:20:00|212.95|211.55|213.04|211.64|213.06|211.66|212.82|211.42|49
1634077500000|2021-10-12 22:25:00|213.03|211.63|213.04|211.64|213.14|211.74|213.02|211.62|40
1634077800000|2021-10-12 22:30:00|213.03|211.63|213.23|211.83|213.45|212.05|212.93|211.53|100
1634078100000|2021-10-12 22:35:00|213.24|211.84|212.92|211.52|213.32|211.92|212.92|211.52|68
1634078400000|2021-10-12 22:40:00|212.86|211.46|212.95|211.55|212.96|211.56|212.55|211.15|99
1634078700000|2021-10-12 22:45:00|212.96|211.56|212.85|211.45|213.14|211.74|212.8|211.4|75
1634079000000|2021-10-12 22:50:00|212.84|211.44|213.45|212.05|213.45|212.05|212.83|211.43|120
1634079300000|2021-10-12 22:55:00|213.4|212|212.95|211.55|213.4|212|212.94|211.54|116
1634079600000|2021-10-12 23:00:00|212.88|211.48|212.75|211.35|212.88|211.48|212.41|211.01|239
1634079900000|2021-10-12 23:05:00|212.78|211.38|213.03|211.63|213.13|211.73|212.74|211.34|78
1634080200000|2021-10-12 23:10:00|213.04|211.64|213.68|212.28|213.76|212.36|213.03|211.63|105
1634080500000|2021-10-12 23:15:00|213.65|212.25|213.15|211.75|213.75|212.35|213.15|211.75|64
1634080800000|2021-10-12 23:20:00|213.16|211.76|212.96|211.56|213.33|211.93|212.95|211.55|103
1634081100000|2021-10-12 23:25:00|212.97|211.57|212.74|211.34|213.04|211.64|212.73|211.33|69
1634081400000|2021-10-12 23:30:00|212.75|211.35|212.65|211.25|212.75|211.35|212.55|211.15|56
1634081700000|2021-10-12 23:35:00|212.66|211.26|212.1|210.7|212.66|211.26|212.07|210.67|95
1634082000000|2021-10-12 23:40:00|212.08|210.68|211.9|210.5|212.11|210.71|211.84|210.44|68
1634082300000|2021-10-12 23:45:00|211.92|210.52|212.03|210.63|212.05|210.65|211.87|210.47|61
1634082600000|2021-10-12 23:50:00|212.04|210.64|211.8|210.4|212.19|210.79|211.77|210.37|74
1634082900000|2021-10-12 23:55:00|211.81|210.41|212.47|211.07|212.66|211.26|211.81|210.41|142
1634083200000|2021-10-13 00:00:00|212.5|211.1|211.6|210.2|212.65|211.25|211.59|210.19|221
1634083500000|2021-10-13 00:05:00|211.61|210.21|212.75|211.35|212.76|211.36|211.59|210.19|169
1634083800000|2021-10-13 00:10:00|212.8|211.4|213.06|211.66|213.45|212.05|212.75|211.35|111
1634084100000|2021-10-13 00:15:00|213.14|211.74|212.65|211.25|213.25|211.85|212.55|211.15|131
1634084400000|2021-10-13 00:20:00|212.66|211.26|213.84|212.44|213.84|212.44|212.66|211.26|149
1634084700000|2021-10-13 00:25:00|213.85|212.45|214.37|212.97|214.53|213.13|213.65|212.25|173
1634085000000|2021-10-13 00:30:00|214.36|212.96|214.95|213.55|214.95|213.55|214.27|212.87|137
1634085300000|2021-10-13 00:35:00|214.96|213.56|215.06|213.66|215.35|213.95|214.87|213.47|207
1634085600000|2021-10-13 00:40:00|215.07|213.67|214.98|213.58|215.17|213.77|214.77|213.37|172
1634085900000|2021-10-13 00:45:00|214.96|213.56|214.72|213.32|215.15|213.75|214.71|213.31|133
1634086200000|2021-10-13 00:50:00|214.71|213.31|214.88|213.48|214.95|213.55|214.44|213.04|130
1634086500000|2021-10-13 00:55:00|214.85|213.45|214.94|213.54|215.14|213.74|214.83|213.43|89
1634086800000|2021-10-13 01:00:00|214.95|213.55|214.55|213.15|215.15|213.75|214.46|213.06|208
1634087100000|2021-10-13 01:05:00|214.56|213.16|214.75|213.35|214.99|213.59|214.51|213.11|160
1634087400000|2021-10-13 01:10:00|214.76|213.36|214.85|213.45|214.93|213.53|214.66|213.26|95
1634087700000|2021-10-13 01:15:00|214.9|213.5|214.95|213.55|215.16|213.76|214.85|213.45|102
1634088000000|2021-10-13 01:20:00|214.97|213.57|214.9|213.5|215.15|213.75|214.8|213.4|39
1634088300000|2021-10-13 01:25:00|214.95|213.55|215.24|213.84|215.83|214.43|214.95|213.55|145
1634088600000|2021-10-13 01:30:00|215.23|213.83|215.15|213.75|215.26|213.86|214.95|213.55|86
1634088900000|2021-10-13 01:35:00|215.13|213.73|215.07|213.67|215.26|213.86|215|213.6|116
1634089200000|2021-10-13 01:40:00|215.11|213.71|214.55|213.15|215.15|213.75|214.55|213.15|172
1634089500000|2021-10-13 01:45:00|214.54|213.14|214.35|212.95|214.76|213.36|214.35|212.95|92
1634089800000|2021-10-13 01:50:00|214.32|212.92|214|212.6|214.35|212.95|214|212.6|80
1634090100000|2021-10-13 01:55:00|214.04|212.64|213.84|212.44|214.05|212.65|213.71|212.31|78
1634090400000|2021-10-13 02:00:00|213.85|212.45|213.88|212.48|214.36|212.96|213.62|212.22|164
1634090700000|2021-10-13 02:05:00|213.85|212.45|213.83|212.43|214.08|212.68|213.83|212.43|74
1634091000000|2021-10-13 02:10:00|213.76|212.36|214.04|212.64|214.06|212.66|213.73|212.33|130
1634091300000|2021-10-13 02:15:00|214.03|212.63|214.36|212.96|214.45|213.05|214.02|212.62|222
1634091600000|2021-10-13 02:20:00|214.35|212.95|213.93|212.53|214.35|212.95|213.79|212.39|121
1634091900000|2021-10-13 02:25:00|213.92|212.52|213.76|212.36|213.94|212.54|213.7|212.3|125
1634092200000|2021-10-13 02:30:00|213.75|212.35|213.82|212.42|213.94|212.54|213.73|212.33|48
1634092500000|2021-10-13 02:35:00|213.83|212.43|214.22|212.82|214.22|212.82|213.83|212.43|62
1634092800000|2021-10-13 02:40:00|214.23|212.83|213.99|212.59|214.25|212.85|213.96|212.56|121
1634093100000|2021-10-13 02:45:00|214|212.6|214.65|213.25|214.65|213.25|213.98|212.58|85
1634093400000|2021-10-13 02:50:00|214.64|213.24|214.79|213.39|214.83|213.43|214.36|212.96|158
1634093700000|2021-10-13 02:55:00|214.74|213.34|214.98|213.58|215.14|213.74|214.74|213.34|124
1634094000000|2021-10-13 03:00:00|214.99|213.59|214.61|213.21|215.19|213.79|214.61|213.21|187
1634094300000|2021-10-13 03:05:00|214.62|213.22|214.16|212.76|214.66|213.26|214.01|212.61|119
1634094600000|2021-10-13 03:10:00|214.09|212.69|213.93|212.53|214.15|212.75|213.86|212.46|131
1634094900000|2021-10-13 03:15:00|213.92|212.52|213.76|212.36|213.96|212.56|213.75|212.35|47
1634095200000|2021-10-13 03:20:00|213.75|212.35|213.33|211.93|213.75|212.35|213.24|211.84|140
1634095500000|2021-10-13 03:25:00|213.36|211.96|213.66|212.26|213.92|212.52|213.25|211.85|125
1634095800000|2021-10-13 03:30:00|213.68|212.28|213.34|211.94|213.73|212.33|213.34|211.94|102
1634096100000|2021-10-13 03:35:00|213.35|211.95|213.36|211.96|213.55|212.15|213.12|211.72|95
1634096400000|2021-10-13 03:40:00|213.35|211.95|213.55|212.15|213.55|212.15|213.34|211.94|162
1634096700000|2021-10-13 03:45:00|213.54|212.14|213.83|212.43|213.93|212.53|213.54|212.14|86
1634097000000|2021-10-13 03:50:00|213.84|212.44|213.93|212.53|213.96|212.56|213.75|212.35|72
1634097300000|2021-10-13 03:55:00|213.92|212.52|213.9|212.5|213.95|212.55|213.83|212.43|92
1634097600000|2021-10-13 04:00:00|213.91|212.51|213.22|211.82|213.93|212.53|213.2|211.8|149
1634097900000|2021-10-13 04:05:00|213.23|211.83|213.44|212.04|213.54|212.14|213.23|211.83|71
1634098200000|2021-10-13 04:10:00|213.43|212.03|214.11|212.71|214.13|212.73|213.42|212.02|169
1634098500000|2021-10-13 04:15:00|214.09|212.69|214.38|212.98|214.38|212.98|214.02|212.62|99
1634098800000|2021-10-13 04:20:00|214.42|213.02|214.25|212.85|214.46|213.06|214.25|212.85|80
1634099100000|2021-10-13 04:25:00|214.33|212.93|213.75|212.35|214.37|212.97|213.75|212.35|91
1634099400000|2021-10-13 04:30:00|213.74|212.34|213.4|212|213.74|212.34|213.33|211.93|76
1634099700000|2021-10-13 04:35:00|213.38|211.98|213.53|212.13|213.65|212.25|213.34|211.94|154
1634100000000|2021-10-13 04:40:00|213.54|212.14|213.75|212.35|214.01|212.61|213.44|212.04|129
1634100300000|2021-10-13 04:45:00|213.76|212.36|214.02|212.62|214.02|212.62|213.55|212.15|58
1634100600000|2021-10-13 04:50:00|214|212.6|214.32|212.92|214.33|212.93|213.82|212.42|127
1634100900000|2021-10-13 04:55:00|214.33|212.93|214.05|212.65|214.37|212.97|213.76|212.36|229
1634101200000|2021-10-13 05:00:00|214.06|212.66|213.94|212.54|214.15|212.75|213.85|212.45|157
1634101500000|2021-10-13 05:05:00|213.95|212.55|214.35|212.95|214.44|213.04|213.92|212.52|132
1634101800000|2021-10-13 05:10:00|214.33|212.93|214.43|213.03|214.43|213.03|214.1|212.7|116
1634102100000|2021-10-13 05:15:00|214.44|213.04|214.72|213.32|214.77|213.37|214.25|212.85|114
1634102400000|2021-10-13 05:20:00|214.73|213.33|214.58|213.18|215.05|213.65|214.29|212.89|168
1634102700000|2021-10-13 05:25:00|214.63|213.23|214.25|212.85|214.83|213.43|214.23|212.83|172
1634103000000|2021-10-13 05:30:00|214.22|212.82|211.82|210.42|214.27|212.87|211.66|210.26|430
1634103300000|2021-10-13 05:35:00|211.71|210.31|210.4|209|212.15|210.75|210.34|208.94|499
1634103600000|2021-10-13 05:40:00|210.39|208.99|210.64|209.24|211.56|210.16|210.39|208.99|417
1634103900000|2021-10-13 05:45:00|210.63|209.23|210.97|209.57|211.26|209.86|210.35|208.95|403
1634104200000|2021-10-13 05:50:00|210.93|209.53|210.78|209.38|211.22|209.82|209.82|208.42|371
1634104500000|2021-10-13 05:55:00|210.79|209.39|209.1|207.7|211.08|209.68|209.01|207.61|442
1634104800000|2021-10-13 06:00:00|209.12|207.72|210.29|208.89|210.6|209.2|208.8|207.4|460
1634105100000|2021-10-13 06:05:00|210.26|208.86|209.76|208.36|210.59|209.19|209.71|208.31|337
1634105400000|2021-10-13 06:10:00|209.77|208.37|209.85|208.45|210.1|208.7|209.45|208.05|301
1634105700000|2021-10-13 06:15:00|209.86|208.46|209.98|208.58|210.07|208.67|209.52|208.12|249
1634106000000|2021-10-13 06:20:00|209.97|208.57|210.6|209.2|210.99|209.59|209.97|208.57|169
1634106300000|2021-10-13 06:25:00|210.61|209.21|210.68|209.28|210.8|209.4|210.41|209.01|217
1634106600000|2021-10-13 06:30:00|210.69|209.29|210.6|209.2|210.69|209.29|210.31|208.91|207
1634106900000|2021-10-13 06:35:00|210.58|209.18|210.62|209.22|210.84|209.44|210.56|209.16|128
1634107200000|2021-10-13 06:40:00|210.61|209.21|210.75|209.35|211.61|210.21|210.61|209.21|234
1634107500000|2021-10-13 06:45:00|210.7|209.3|210.41|209.01|211.23|209.83|210.39|208.99|251
1634107800000|2021-10-13 06:50:00|210.4|209|210.3|208.9|210.54|209.14|210.17|208.77|258
1634108100000|2021-10-13 06:55:00|210.29|208.89|210.75|209.35|210.84|209.44|210.1|208.7|188
1634108400000|2021-10-13 07:00:00|210.85|209.45|211.02|209.62|211.05|209.65|210.73|209.33|56
1634108700000|2021-10-13 07:05:00|210.95|209.55|211.26|209.86|211.38|209.98|210.74|209.34|189
1634109000000|2021-10-13 07:10:00|211.19|209.79|211.12|209.72|211.48|210.08|211.09|209.69|156
1634109300000|2021-10-13 07:15:00|211.13|209.73|211.1|209.7|211.15|209.75|210.78|209.38|189
1634109600000|2021-10-13 07:20:00|211.07|209.67|210.25|208.85|211.16|209.76|210.19|208.79|207
1634109900000|2021-10-13 07:25:00|210.26|208.86|210.52|209.12|210.93|209.53|210.26|208.86|144
1634110200000|2021-10-13 07:30:00|210.51|209.11|209.77|208.37|210.51|209.11|209.3|207.9|263
1634110500000|2021-10-13 07:35:00|209.76|208.36|209.55|208.15|210.13|208.73|209.49|208.09|325
1634110800000|2021-10-13 07:40:00|209.56|208.16|209.73|208.33|210.26|208.86|209.35|207.95|247
1634111100000|2021-10-13 07:45:00|209.74|208.34|209.85|208.45|210.25|208.85|209.66|208.26|215
1634111400000|2021-10-13 07:50:00|209.84|208.44|209.46|208.06|210.08|208.68|209.45|208.05|128
1634111700000|2021-10-13 07:55:00|209.47|208.07|209.4|208|209.9|208.5|209.32|207.92|207
1634112000000|2021-10-13 08:00:00|209.37|207.97|210.55|209.15|211.25|209.85|209.29|207.89|458
1634112300000|2021-10-13 08:05:00|210.56|209.16|211.46|210.06|211.5|210.1|210.44|209.04|293
1634112600000|2021-10-13 08:10:00|211.45|210.05|211.06|209.66|211.65|210.25|210.86|209.46|256
1634112900000|2021-10-13 08:15:00|211.07|209.67|211.72|210.32|211.77|210.37|211.04|209.64|182
1634113200000|2021-10-13 08:20:00|211.75|210.35|212.74|211.34|212.74|211.34|211.32|209.92|283
1634113500000|2021-10-13 08:25:00|212.69|211.29|212.52|211.12|212.75|211.35|212.15|210.75|318
1634113800000|2021-10-13 08:30:00|212.51|211.11|212.75|211.35|212.87|211.47|212.35|210.95|217
1634114100000|2021-10-13 08:35:00|212.76|211.36|212.35|210.95|212.84|211.44|212.35|210.95|156
1634114400000|2021-10-13 08:40:00|212.33|210.93|211.83|210.43|212.38|210.98|211.6|210.2|166
1634114700000|2021-10-13 08:45:00|211.82|210.42|211.74|210.34|212.05|210.65|211.6|210.2|139
1634115000000|2021-10-13 08:50:00|211.75|210.35|211.04|209.64|211.75|210.35|210.95|209.55|237
1634115300000|2021-10-13 08:55:00|211.05|209.65|211.04|209.64|211.22|209.82|210.79|209.39|174
1634115600000|2021-10-13 09:00:00|211.05|209.65|211.13|209.73|211.65|210.25|210.84|209.44|126
1634115900000|2021-10-13 09:05:00|211.12|209.72|210.63|209.23|211.15|209.75|210.46|209.06|188
1634116200000|2021-10-13 09:10:00|210.64|209.24|210.8|209.4|211.25|209.85|210.63|209.23|129
1634116500000|2021-10-13 09:15:00|210.79|209.39|211.41|210.01|211.65|210.25|210.74|209.34|167
1634116800000|2021-10-13 09:20:00|211.37|209.97|211.45|210.05|211.55|210.15|211.1|209.7|124
1634117100000|2021-10-13 09:25:00|211.44|210.04|211.31|209.91|211.49|210.09|211.16|209.76|113
1634117400000|2021-10-13 09:30:00|211.32|209.92|211.43|210.03|211.55|210.15|210.89|209.49|125
1634117700000|2021-10-13 09:35:00|211.42|210.02|211.36|209.96|211.54|210.14|211.33|209.93|98
1634118000000|2021-10-13 09:40:00|211.37|209.97|211.08|209.68|211.44|210.04|211.08|209.68|65
1634118300000|2021-10-13 09:45:00|211.06|209.66|211.73|210.33|211.73|210.33|211.03|209.63|101
1634118600000|2021-10-13 09:50:00|211.75|210.35|211.26|209.86|211.82|210.42|211.12|209.72|156
1634118900000|2021-10-13 09:55:00|211.28|209.88|211.81|210.41|211.89|210.49|211.26|209.86|147
1634119200000|2021-10-13 10:00:00|211.8|210.4|212.22|210.82|212.22|210.82|211.64|210.24|111
1634119500000|2021-10-13 10:05:00|212.23|210.83|212.37|210.97|212.53|211.13|212.14|210.74|65
1634119800000|2021-10-13 10:10:00|212.41|211.01|212.05|210.65|212.45|211.05|212.01|210.61|78
1634120100000|2021-10-13 10:15:00|212.1|210.7|212.55|211.15|212.55|211.15|212.1|210.7|129
1634120400000|2021-10-13 10:20:00|212.56|211.16|212.63|211.23|212.63|211.23|212.41|211.01|106
1634120700000|2021-10-13 10:25:00|212.64|211.24|212.85|211.45|213.04|211.64|212.64|211.24|100
1634121000000|2021-10-13 10:30:00|212.84|211.44|212.85|211.45|212.85|211.45|212.56|211.16|148
1634121300000|2021-10-13 10:35:00|212.84|211.44|212.55|211.15|212.93|211.53|212.55|211.15|96
1634121600000|2021-10-13 10:40:00|212.56|211.16|212.25|210.85|212.84|211.44|212.15|210.75|141
1634121900000|2021-10-13 10:45:00|212.27|210.87|211.98|210.58|212.3|210.9|211.82|210.42|133
1634122200000|2021-10-13 10:50:00|212|210.6|211.35|209.95|212.02|210.62|211.35|209.95|241
1634122500000|2021-10-13 10:55:00|211.34|209.94|211.98|210.58|212.06|210.66|211.28|209.88|150
1634122800000|2021-10-13 11:00:00|211.96|210.56|212.01|210.61|212.11|210.71|211.66|210.26|136
1634123100000|2021-10-13 11:05:00|212|210.6|212.31|210.91|212.43|211.03|211.75|210.35|94
1634123400000|2021-10-13 11:10:00|212.34|210.94|212.14|210.74|212.34|210.94|211.95|210.55|120
1634123700000|2021-10-13 11:15:00|212.15|210.75|211.7|210.3|212.38|210.98|211.69|210.29|120
1634124000000|2021-10-13 11:20:00|211.72|210.32|211.64|210.24|211.94|210.54|211.57|210.17|132
1634124300000|2021-10-13 11:25:00|211.65|210.25|212.05|210.65|212.05|210.65|211.55|210.15|135
1634124600000|2021-10-13 11:30:00|212.06|210.66|212.04|210.64|212.18|210.78|211.95|210.55|105
1634124900000|2021-10-13 11:35:00|212.09|210.69|212.57|211.17|212.61|211.21|212.06|210.66|108
1634125200000|2021-10-13 11:40:00|212.56|211.16|212.75|211.35|212.85|211.45|212.55|211.15|136
1634125500000|2021-10-13 11:45:00|212.73|211.33|212.41|211.01|212.77|211.37|212.41|211.01|110
1634125800000|2021-10-13 11:50:00|212.42|211.02|212.75|211.35|212.81|211.41|212.42|211.02|151
1634126100000|2021-10-13 11:55:00|212.76|211.36|213.01|211.61|213.05|211.65|212.75|211.35|50
1634126400000|2021-10-13 12:00:00|213.03|211.63|212.71|211.31|213.08|211.68|212.51|211.11|137
1634126700000|2021-10-13 12:05:00|212.7|211.3|212.95|211.55|213.05|211.65|212.66|211.26|57
1634127000000|2021-10-13 12:10:00|212.94|211.54|212.56|211.16|212.94|211.54|212.56|211.16|195
1634127300000|2021-10-13 12:15:00|212.57|211.17|212.76|211.36|212.76|211.36|212.52|211.12|130
1634127600000|2021-10-13 12:20:00|212.77|211.37|212.41|211.01|212.78|211.38|212.02|210.62|127
1634127900000|2021-10-13 12:25:00|212.42|211.02|212.24|210.84|212.46|211.06|212.1|210.7|90
1634128200000|2021-10-13 12:30:00|212.25|210.85|212.42|211.02|212.65|211.25|212.14|210.74|110
1634128500000|2021-10-13 12:35:00|212.41|211.01|212.13|210.73|212.63|211.23|212.1|210.7|116
1634128800000|2021-10-13 12:40:00|212.12|210.72|211.76|210.36|212.17|210.77|211.75|210.35|74
1634129100000|2021-10-13 12:45:00|211.77|210.37|211.66|210.26|212.45|211.05|211.55|210.15|212
1634129400000|2021-10-13 12:50:00|211.67|210.27|211.96|210.56|211.96|210.56|211.66|210.26|98
1634129700000|2021-10-13 12:55:00|211.99|210.59|212.95|211.55|212.99|211.59|211.96|210.56|219
1634130000000|2021-10-13 13:00:00|212.89|211.49|213.15|211.75|213.54|212.14|212.85|211.45|214
1634130300000|2021-10-13 13:05:00|213.24|211.84|212.81|211.41|213.34|211.94|212.73|211.33|133
1634130600000|2021-10-13 13:10:00|212.8|211.4|212.95|211.55|213.05|211.65|212.64|211.24|109
1634130900000|2021-10-13 13:15:00|212.97|211.57|213.15|211.75|213.26|211.86|212.95|211.55|86
1634131200000|2021-10-13 13:20:00|213.17|211.77|212.95|211.55|213.17|211.77|212.67|211.27|165
1634131500000|2021-10-13 13:25:00|212.98|211.58|212.82|211.42|213.03|211.63|212.81|211.41|89
1634131800000|2021-10-13 13:30:00|212.83|211.43|212.45|211.05|212.95|211.55|212.45|211.05|122
1634132100000|2021-10-13 13:35:00|212.46|211.06|212.35|210.95|212.64|211.24|212.35|210.95|151
1634132400000|2021-10-13 13:40:00|212.36|210.96|212.26|210.86|212.73|211.33|212.24|210.84|113
1634132700000|2021-10-13 13:45:00|212.25|210.85|211.7|210.3|212.34|210.94|211.62|210.22|123
1634133000000|2021-10-13 13:50:00|211.74|210.34|211.52|210.12|211.74|210.34|211.52|210.12|75
1634133300000|2021-10-13 13:55:00|211.51|210.11|211.58|210.18|211.63|210.23|211.45|210.05|57
1634133600000|2021-10-13 14:00:00|211.57|210.17|211|209.6|211.57|210.17|210.79|209.39|195
1634133900000|2021-10-13 14:05:00|211.05|209.65|210.93|209.53|211.05|209.65|210.76|209.36|95
1634134200000|2021-10-13 14:10:00|210.94|209.54|211.16|209.76|211.16|209.76|210.82|209.42|120
1634134500000|2021-10-13 14:15:00|211.17|209.77|211.33|209.93|211.42|210.02|211.05|209.65|103
1634134800000|2021-10-13 14:20:00|211.28|209.88|211.54|210.14|211.74|210.34|211.26|209.86|155
1634135100000|2021-10-13 14:25:00|211.53|210.13|212.14|210.74|212.47|211.07|211.53|210.13|127
1634135400000|2021-10-13 14:30:00|212.13|210.73|213.24|211.84|213.28|211.88|212.13|210.73|283
1634135700000|2021-10-13 14:35:00|213.18|211.78|212.95|211.55|213.45|212.05|212.85|211.45|222
1634136000000|2021-10-13 14:40:00|212.96|211.56|213.24|211.84|213.25|211.85|212.95|211.55|149
1634136300000|2021-10-13 14:45:00|213.25|211.85|212.85|211.45|213.34|211.94|212.55|211.15|150
1634136600000|2021-10-13 14:50:00|212.9|211.5|212.52|211.12|212.9|211.5|212.52|211.12|116
1634136900000|2021-10-13 14:55:00|212.53|211.13|212.35|210.95|212.55|211.15|212.24|210.84|115
1634137200000|2021-10-13 15:00:00|212.36|210.96|212.58|211.18|212.85|211.45|212.24|210.84|157
1634137500000|2021-10-13 15:05:00|212.61|211.21|213.18|211.78|213.2|211.8|212.61|211.21|183
1634137800000|2021-10-13 15:10:00|213.19|211.79|213.02|211.62|213.22|211.82|212.95|211.55|146
1634138100000|2021-10-13 15:15:00|212.98|211.58|213.25|211.85|213.29|211.89|212.94|211.54|72
1634138400000|2021-10-13 15:20:00|213.24|211.84|212.78|211.38|213.32|211.92|212.78|211.38|67
1634138700000|2021-10-13 15:25:00|212.83|211.43|212.68|211.28|212.94|211.54|212.67|211.27|65
1634139000000|2021-10-13 15:30:00|212.67|211.27|212.82|211.42|212.92|211.52|212.55|211.15|62
1634139300000|2021-10-13 15:35:00|212.83|211.43|212.78|211.38|212.83|211.43|212.71|211.31|45
1634139600000|2021-10-13 15:40:00|212.8|211.4|212.74|211.34|212.89|211.49|212.74|211.34|73
1634139900000|2021-10-13 15:45:00|212.75|211.35|212.54|211.14|212.85|211.45|212.54|211.14|76
1634140200000|2021-10-13 15:50:00|212.55|211.15|212.35|210.95|212.56|211.16|212.35|210.95|53
1634140500000|2021-10-13 15:55:00|212.38|210.98|212.15|210.75|212.64|211.24|212.14|210.74|55
1634140800000|2021-10-13 16:00:00|212.16|210.76|212.35|210.95|212.51|211.11|212.06|210.66|114
1634141100000|2021-10-13 16:05:00|212.34|210.94|212.25|210.85|212.36|210.96|212.25|210.85|75
1634141400000|2021-10-13 16:10:00|212.28|210.88|212.7|211.3|212.7|211.3|212.25|210.85|59
1634141700000|2021-10-13 16:15:00|212.73|211.33|212.66|211.26|212.75|211.35|212.63|211.23|31
1634142000000|2021-10-13 16:20:00|212.58|211.18|212.49|211.09|212.72|211.32|212.48|211.08|75
1634142300000|2021-10-13 16:25:00|212.48|211.08|212.43|211.03|212.48|211.08|212.35|210.95|60
1634142600000|2021-10-13 16:30:00|212.44|211.04|212.46|211.06|212.61|211.21|212.44|211.04|44
1634142900000|2021-10-13 16:35:00|212.45|211.05|212.45|211.05|212.64|211.24|212.35|210.95|75
1634143200000|2021-10-13 16:40:00|212.44|211.04|212.59|211.19|212.61|211.21|212.34|210.94|101
1634143500000|2021-10-13 16:45:00|212.6|211.2|212.52|211.12|212.82|211.42|212.22|210.82|155
1634143800000|2021-10-13 16:50:00|212.53|211.13|212.28|210.88|212.55|211.15|212.28|210.88|81
1634144100000|2021-10-13 16:55:00|212.29|210.89|212.23|210.83|212.75|211.35|212.04|210.64|223
1634144400000|2021-10-13 17:00:00|212.24|210.84|212.75|211.35|212.94|211.54|212.24|210.84|239
1634144700000|2021-10-13 17:05:00|212.69|211.29|213.06|211.66|213.16|211.76|212.59|211.19|203
1634145000000|2021-10-13 17:10:00|213.05|211.65|213.19|211.79|213.21|211.81|213.05|211.65|114
1634145300000|2021-10-13 17:15:00|213.2|211.8|213.65|212.25|213.65|212.25|213.19|211.79|103
1634145600000|2021-10-13 17:20:00|213.63|212.23|213.62|212.22|213.65|212.25|213.5|212.1|50
1634145900000|2021-10-13 17:25:00|213.61|212.21|214.13|212.73|214.2|212.8|213.61|212.21|126
1634146200000|2021-10-13 17:30:00|214.15|212.75|214.52|213.12|214.55|213.15|214.15|212.75|209
1634146500000|2021-10-13 17:35:00|214.51|213.11|215.1|213.7|215.1|213.7|214.41|213.01|140
1634146800000|2021-10-13 17:40:00|215.12|213.72|215.16|213.76|215.46|214.06|214.99|213.59|165
1634147100000|2021-10-13 17:45:00|215.18|213.78|214.33|212.93|215.47|214.07|214.33|212.93|145
1634147400000|2021-10-13 17:50:00|214.29|212.89|214.4|213|214.4|213|213.85|212.45|191
1634147700000|2021-10-13 17:55:00|214.38|212.98|214.89|213.49|215.23|213.83|214.35|212.95|146
1634148000000|2021-10-13 18:00:00|214.93|213.53|216.14|214.74|216.18|214.78|214.93|213.53|231
1634148300000|2021-10-13 18:05:00|216.13|214.73|217.27|215.87|217.45|216.05|215.92|214.52|249
1634148600000|2021-10-13 18:10:00|217.3|215.9|217.43|216.03|217.94|216.54|217.3|215.9|292
1634148900000|2021-10-13 18:15:00|217.44|216.04|217.05|215.65|217.65|216.25|217.04|215.64|126
1634149200000|2021-10-13 18:20:00|217.04|215.64|217.01|215.61|217.18|215.78|216.59|215.19|216
1634149500000|2021-10-13 18:25:00|217.04|215.64|216.8|215.4|217.31|215.91|216.77|215.37|115
1634149800000|2021-10-13 18:30:00|216.79|215.39|216.7|215.3|216.86|215.46|216.35|214.95|189
1634150100000|2021-10-13 18:35:00|216.72|215.32|216.62|215.22|217.06|215.66|216.52|215.12|137
1634150400000|2021-10-13 18:40:00|216.64|215.24|216.24|214.84|216.66|215.26|216.24|214.84|185
1634150700000|2021-10-13 18:45:00|216.25|214.85|216.67|215.27|216.73|215.33|216.15|214.75|90
1634151000000|2021-10-13 18:50:00|216.65|215.25|216.12|214.72|216.88|215.48|215.8|214.4|279
1634151300000|2021-10-13 18:55:00|216.13|214.73|216.05|214.65|216.37|214.97|215.84|214.44|235
1634151600000|2021-10-13 19:00:00|216.07|214.67|216.05|214.65|216.52|215.12|215.95|214.55|206
1634151900000|2021-10-13 19:05:00|216.04|214.64|216.54|215.14|216.55|215.15|216.04|214.64|145
1634152200000|2021-10-13 19:10:00|216.55|215.15|216.85|215.45|217.05|215.65|216.54|215.14|218
1634152500000|2021-10-13 19:15:00|216.83|215.43|216.95|215.55|216.96|215.56|216.45|215.05|181
1634152800000|2021-10-13 19:20:00|216.96|215.56|216.65|215.25|216.96|215.56|216.65|215.25|70
1634153100000|2021-10-13 19:25:00|216.59|215.19|216.22|214.82|216.68|215.28|216.22|214.82|35
1634153400000|2021-10-13 19:30:00|216.2|214.8|216.46|215.06|216.66|215.26|216.2|214.8|126
1634153700000|2021-10-13 19:35:00|216.53|215.13|216.44|215.04|216.56|215.16|216.37|214.97|80
1634154000000|2021-10-13 19:40:00|216.41|215.01|215.72|214.32|216.45|215.05|215.72|214.32|95
1634154300000|2021-10-13 19:45:00|215.76|214.36|216.05|214.65|216.06|214.66|215.76|214.36|81
1634154600000|2021-10-13 19:50:00|216.06|214.66|216.15|214.75|216.24|214.84|216.04|214.64|113
1634154900000|2021-10-13 19:55:00|216.16|214.76|216.25|214.85|216.38|214.98|215.93|214.53|116
1634155200000|2021-10-13 20:00:00|216.26|214.86|215.96|214.56|216.45|215.05|215.86|214.46|137
1634155500000|2021-10-13 20:05:00|215.95|214.55|215.45|214.05|215.95|214.55|215.35|213.95|86
1634155800000|2021-10-13 20:10:00|215.46|214.06|215.61|214.21|215.64|214.24|215.44|214.04|54
1634156100000|2021-10-13 20:15:00|215.63|214.23|216.08|214.68|216.55|215.15|215.37|213.97|143
1634156400000|2021-10-13 20:20:00|216.13|214.73|216.16|214.76|216.25|214.85|215.85|214.45|202
1634156700000|2021-10-13 20:25:00|216.17|214.77|216.45|215.05|216.45|215.05|215.9|214.5|168
1634157000000|2021-10-13 20:30:00|216.43|215.03|217.18|215.78|217.18|215.78|216.43|215.03|178
1634157300000|2021-10-13 20:35:00|217.2|215.8|216.91|215.51|217.45|216.05|216.83|215.43|124
1634157600000|2021-10-13 20:40:00|216.92|215.52|217.31|215.91|217.39|215.99|216.85|215.45|121
1634157900000|2021-10-13 20:45:00|217.28|215.88|216.74|215.34|217.29|215.89|215.85|214.45|251
1634158200000|2021-10-13 20:50:00|216.75|215.35|216.1|214.7|216.84|215.44|216.06|214.66|143
1634158500000|2021-10-13 20:55:00|216.15|214.75|216.2|214.8|216.42|215.02|215.93|214.53|167
1634158800000|2021-10-13 21:00:00|216.19|214.79|216.41|215.01|216.53|215.13|216.19|214.79|125
1634159100000|2021-10-13 21:05:00|216.42|215.02|216.34|214.94|216.56|215.16|216.23|214.83|140
1634159400000|2021-10-13 21:10:00|216.33|214.93|216.25|214.85|216.55|215.15|216.24|214.84|141
1634159700000|2021-10-13 21:15:00|216.27|214.87|216.59|215.19|216.6|215.2|216.27|214.87|71
1634160000000|2021-10-13 21:20:00|216.6|215.2|216.62|215.22|216.75|215.35|216.53|215.13|160
1634160300000|2021-10-13 21:25:00|216.63|215.23|218.13|216.73|218.13|216.73|216.62|215.22|136
1634160600000|2021-10-13 21:30:00|218.11|216.71|218.77|217.37|218.79|217.39|218.07|216.67|93
1634160900000|2021-10-13 21:35:00|218.8|217.4|219.66|218.26|220.5|219.1|218.8|217.4|175
1634161200000|2021-10-13 21:40:00|219.65|218.25|218.65|217.25|219.77|218.37|218.58|217.18|132
1634161500000|2021-10-13 21:45:00|218.64|217.24|218.15|216.75|218.73|217.33|218.14|216.74|121
1634161800000|2021-10-13 21:50:00|218.16|216.76|218.84|217.44|219.05|217.65|217.84|216.44|109
1634162100000|2021-10-13 21:55:00|218.83|217.43|218.25|216.85|218.96|217.56|218.23|216.83|122
1634162400000|2021-10-13 22:00:00|218.24|216.84|218.77|217.37|218.9|217.5|218.24|216.84|151
1634162700000|2021-10-13 22:05:00|218.75|217.35|219.83|218.43|219.83|218.43|218.75|217.35|155
1634163000000|2021-10-13 22:10:00|219.85|218.45|219.34|217.94|219.89|218.49|219.33|217.93|170
1634163300000|2021-10-13 22:15:00|219.35|217.95|220.16|218.76|220.18|218.78|219.25|217.85|189
1634163600000|2021-10-13 22:20:00|220.15|218.75|219.23|217.83|220.28|218.88|219.23|217.83|101
1634163900000|2021-10-13 22:25:00|219.25|217.85|218.78|217.38|219.29|217.89|218.77|217.37|111
1634164200000|2021-10-13 22:30:00|218.8|217.4|218.83|217.43|218.95|217.55|218.7|217.3|46
1634164500000|2021-10-13 22:35:00|218.84|217.44|219.35|217.95|219.42|218.02|218.68|217.28|147
1634164800000|2021-10-13 22:40:00|219.34|217.94|218.8|217.4|219.35|217.95|218.78|217.38|77
1634165100000|2021-10-13 22:45:00|218.84|217.44|218.76|217.36|219.14|217.74|218.59|217.19|189
1634165400000|2021-10-13 22:50:00|218.71|217.31|219.05|217.65|219.15|217.75|218.63|217.23|108
1634165700000|2021-10-13 22:55:00|219.06|217.66|219.7|218.3|220.15|218.75|219.06|217.66|240
1634166000000|2021-10-13 23:00:00|219.74|218.34|219.06|217.66|220.05|218.65|219.05|217.65|165
1634166300000|2021-10-13 23:05:00|219.07|217.67|218.87|217.47|219.09|217.69|218.77|217.37|150
1634166600000|2021-10-13 23:10:00|218.9|217.5|218.74|217.34|218.92|217.52|218.69|217.29|61
1634166900000|2021-10-13 23:15:00|218.72|217.32|218.55|217.15|218.75|217.35|218.51|217.11|116
1634167200000|2021-10-13 23:20:00|218.61|217.21|218.91|217.51|218.93|217.53|218.17|216.77|144
1634167500000|2021-10-13 23:25:00|218.92|217.52|219.01|217.61|219.21|217.81|218.82|217.42|175
1634167800000|2021-10-13 23:30:00|219.04|217.64|218.84|217.44|219.34|217.94|218.64|217.24|192
1634168100000|2021-10-13 23:35:00|218.85|217.45|218.88|217.48|219.42|218.02|218.84|217.44|163
1634168400000|2021-10-13 23:40:00|218.87|217.47|218.84|217.44|218.92|217.52|218.52|217.12|140
1634168700000|2021-10-13 23:45:00|218.85|217.45|219.15|217.75|219.15|217.75|218.83|217.43|164
1634169000000|2021-10-13 23:50:00|219.14|217.74|219.25|217.85|219.25|217.85|219.06|217.66|147
1634169300000|2021-10-13 23:55:00|219.18|217.78|219.55|218.15|219.61|218.21|219.16|217.76|99
1634169600000|2021-10-14 00:00:00|219.56|218.16|219.95|218.55|220.38|218.98|219.56|218.16|224
1634169900000|2021-10-14 00:05:00|219.97|218.57|219.53|218.13|220.32|218.92|219.48|218.08|179
1634170200000|2021-10-14 00:10:00|219.51|218.11|219.65|218.25|219.65|218.25|219.24|217.84|107
1634170500000|2021-10-14 00:15:00|219.64|218.24|219.15|217.75|219.75|218.35|219.08|217.68|147
1634170800000|2021-10-14 00:20:00|219.2|217.8|219.25|217.85|219.26|217.86|218.91|217.51|142
1634171100000|2021-10-14 00:25:00|219.24|217.84|218.96|217.56|219.35|217.95|218.95|217.55|98
1634171400000|2021-10-14 00:30:00|218.95|217.55|218.69|217.29|219.15|217.75|218.65|217.25|79
1634171700000|2021-10-14 00:35:00|218.65|217.25|218.42|217.02|218.68|217.28|218.29|216.89|158
1634172000000|2021-10-14 00:40:00|218.45|217.05|218.75|217.35|218.83|217.43|218.45|217.05|102
1634172300000|2021-10-14 00:45:00|218.71|217.31|218.62|217.22|218.75|217.35|218.53|217.13|167
1634172600000|2021-10-14 00:50:00|218.64|217.24|218.35|216.95|218.83|217.43|218.35|216.95|84
1634172900000|2021-10-14 00:55:00|218.36|216.96|218.5|217.1|218.68|217.28|217.95|216.55|197
1634173200000|2021-10-14 01:00:00|218.55|217.15|219.24|217.84|219.24|217.84|218.25|216.85|210
1634173500000|2021-10-14 01:05:00|219.25|217.85|219.29|217.89|219.71|218.31|219.05|217.65|252
1634173800000|2021-10-14 01:10:00|219.28|217.88|219.45|218.05|219.85|218.45|219.28|217.88|182
1634174100000|2021-10-14 01:15:00|219.46|218.06|219.35|217.95|219.46|218.06|218.86|217.46|85
1634174400000|2021-10-14 01:20:00|219.26|217.86|219.22|217.82|219.45|218.05|219.13|217.73|92
1634174700000|2021-10-14 01:25:00|219.23|217.83|219.41|218.01|219.42|218.02|219.19|217.79|78
1634175000000|2021-10-14 01:30:00|219.42|218.02|219.47|218.07|219.8|218.4|219.42|218.02|170
1634175300000|2021-10-14 01:35:00|219.45|218.05|218.81|217.41|219.46|218.06|218.76|217.36|171
1634175600000|2021-10-14 01:40:00|218.83|217.43|219.12|217.72|219.15|217.75|218.81|217.41|130
1634175900000|2021-10-14 01:45:00|219.13|217.73|219.16|217.76|219.16|217.76|218.45|217.05|176
1634176200000|2021-10-14 01:50:00|219.15|217.75|219.3|217.9|219.45|218.05|219.05|217.65|202
1634176500000|2021-10-14 01:55:00|219.29|217.89|219.75|218.35|219.92|218.52|219.18|217.78|136
1634176800000|2021-10-14 02:00:00|219.74|218.34|219.53|218.13|219.85|218.45|219.47|218.07|132
1634177100000|2021-10-14 02:05:00|219.52|218.12|219.56|218.16|219.67|218.27|219.48|218.08|146
1634177400000|2021-10-14 02:10:00|219.55|218.15|219.59|218.19|219.74|218.34|219.4|218|93
1634177700000|2021-10-14 02:15:00|219.63|218.23|219.61|218.21|219.64|218.24|219.17|217.77|156
1634178000000|2021-10-14 02:20:00|219.56|218.16|219.35|217.95|219.67|218.27|219.17|217.77|167
1634178300000|2021-10-14 02:25:00|219.33|217.93|219.02|217.62|219.38|217.98|218.9|217.5|95
1634178600000|2021-10-14 02:30:00|218.99|217.59|219.34|217.94|219.45|218.05|218.99|217.59|90
1634178900000|2021-10-14 02:35:00|219.32|217.92|219.44|218.04|219.44|218.04|218.93|217.53|136
1634179200000|2021-10-14 02:40:00|219.43|218.03|219.81|218.41|219.81|218.41|219.38|217.98|97
1634179500000|2021-10-14 02:45:00|219.8|218.4|219.66|218.26|219.85|218.45|219.54|218.14|86
1634179800000|2021-10-14 02:50:00|219.68|218.28|219.49|218.09|219.87|218.47|219.49|218.09|66
1634180100000|2021-10-14 02:55:00|219.5|218.1|219.04|217.64|219.5|218.1|219.04|217.64|48
1634180400000|2021-10-14 03:00:00|219.05|217.65|219.24|217.84|219.35|217.95|219.05|217.65|98
1634180700000|2021-10-14 03:05:00|219.21|217.81|218.2|216.8|219.21|217.81|217.95|216.55|190
1634181000000|2021-10-14 03:10:00|218.21|216.81|218.35|216.95|218.45|217.05|218.19|216.79|105
1634181300000|2021-10-14 03:15:00|218.34|216.94|218.45|217.05|218.56|217.16|218.34|216.94|35
1634181600000|2021-10-14 03:20:00|218.37|216.97|218.38|216.98|218.56|217.16|218.35|216.95|31
1634181900000|2021-10-14 03:25:00|218.4|217|218.41|217.01|218.55|217.15|218.27|216.87|30
1634182200000|2021-10-14 03:30:00|218.4|217|218.27|216.87|218.55|217.15|218.26|216.86|48
1634182500000|2021-10-14 03:35:00|218.25|216.85|217.93|216.53|218.25|216.85|217.74|216.34|58
1634182800000|2021-10-14 03:40:00|217.9|216.5|218.15|216.75|218.16|216.76|217.9|216.5|55
1634183100000|2021-10-14 03:45:00|218.12|216.72|217.75|216.35|218.12|216.72|217.75|216.35|51
1634183400000|2021-10-14 03:50:00|217.76|216.36|218.14|216.74|218.14|216.74|217.75|216.35|85
1634183700000|2021-10-14 03:55:00|218.12|216.72|218.14|216.74|218.32|216.92|218.06|216.66|38
1634184000000|2021-10-14 04:00:00|218.12|216.72|218.05|216.65|218.35|216.95|218.05|216.65|102
1634184300000|2021-10-14 04:05:00|218.04|216.64|218.06|216.66|218.13|216.73|217.95|216.55|81
1634184600000|2021-10-14 04:10:00|218.05|216.65|217.95|216.55|218.24|216.84|217.95|216.55|87
1634184900000|2021-10-14 04:15:00|217.94|216.54|217.84|216.44|217.94|216.54|217.75|216.35|24
1634185200000|2021-10-14 04:20:00|217.85|216.45|217.77|216.37|217.95|216.55|217.75|216.35|37
1634185500000|2021-10-14 04:25:00|217.8|216.4|217.73|216.33|217.85|216.45|217.7|216.3|32
1634185800000|2021-10-14 04:30:00|217.75|216.35|217.45|216.05|217.87|216.47|217.36|215.96|61
1634186100000|2021-10-14 04:35:00|217.43|216.03|217.45|216.05|217.62|216.22|217.39|215.99|106
1634186400000|2021-10-14 04:40:00|217.46|216.06|217.61|216.21|217.64|216.24|217.46|216.06|84
1634186700000|2021-10-14 04:45:00|217.62|216.22|217.84|216.44|217.84|216.44|217.52|216.12|80
1634187000000|2021-10-14 04:50:00|217.83|216.43|218.13|216.73|218.16|216.76|217.83|216.43|105
1634187300000|2021-10-14 04:55:00|218.12|216.72|217.94|216.54|218.13|216.73|217.89|216.49|84
1634187600000|2021-10-14 05:00:00|217.95|216.55|217.76|216.36|218.13|216.73|217.75|216.35|66
1634187900000|2021-10-14 05:05:00|217.79|216.39|218.03|216.63|218.03|216.63|217.74|216.34|76
1634188200000|2021-10-14 05:10:00|218.04|216.64|217.97|216.57|218.2|216.8|217.84|216.44|129
1634188500000|2021-10-14 05:15:00|217.96|216.56|217.95|216.55|218.16|216.76|217.95|216.55|101
1634188800000|2021-10-14 05:20:00|217.92|216.52|217.65|216.25|217.92|216.52|217.65|216.25|37
1634189100000|2021-10-14 05:25:00|217.66|216.26|217.71|216.31|217.75|216.35|217.56|216.16|30
1634189400000|2021-10-14 05:30:00|217.73|216.33|217.46|216.06|217.85|216.45|217.42|216.02|61
1634189700000|2021-10-14 05:35:00|217.45|216.05|217.35|215.95|217.46|216.06|217.35|215.95|34
1634190000000|2021-10-14 05:40:00|217.36|215.96|217.65|216.25|217.75|216.35|217.35|215.95|70
1634190300000|2021-10-14 05:45:00|217.66|216.26|217.87|216.47|217.93|216.53|217.65|216.25|56
1634190600000|2021-10-14 05:50:00|217.9|216.5|218.04|216.64|218.07|216.67|217.84|216.44|66
1634190900000|2021-10-14 05:55:00|218|216.6|218.03|216.63|218.14|216.74|217.65|216.25|74
1634191200000|2021-10-14 06:00:00|217.98|216.58|218.06|216.66|218.15|216.75|217.92|216.52|63
1634191500000|2021-10-14 06:05:00|218.05|216.65|218.06|216.66|218.13|216.73|217.96|216.56|49
1634191800000|2021-10-14 06:10:00|218.05|216.65|218.91|217.51|218.91|217.51|218.05|216.65|76
1634192100000|2021-10-14 06:15:00|218.93|217.53|219.55|218.15|219.65|218.25|218.93|217.53|67
1634192400000|2021-10-14 06:20:00|219.53|218.13|219.35|217.95|219.57|218.17|219.29|217.89|69
1634192700000|2021-10-14 06:25:00|219.44|218.04|218.75|217.35|219.5|218.1|218.75|217.35|121
1634193000000|2021-10-14 06:30:00|218.76|217.36|219.05|217.65|219.06|217.66|218.75|217.35|54
1634193300000|2021-10-14 06:35:00|219.04|217.64|218.77|217.37|219.07|217.67|218.77|217.37|66
1634193600000|2021-10-14 06:40:00|218.79|217.39|218.55|217.15|218.79|217.39|218.39|216.99|43
1634193900000|2021-10-14 06:45:00|218.56|217.16|218.36|216.96|218.57|217.17|218.03|216.63|131
1634194200000|2021-10-14 06:50:00|218.37|216.97|218.25|216.85|218.52|217.12|218.24|216.84|83
1634194500000|2021-10-14 06:55:00|218.24|216.84|218.51|217.11|218.53|217.13|218|216.6|102
1634194800000|2021-10-14 07:00:00|218.52|217.12|218.71|217.31|218.72|217.32|218.52|217.12|25
1634195100000|2021-10-14 07:05:00|218.73|217.33|218.63|217.23|218.8|217.4|218.55|217.15|74
1634195400000|2021-10-14 07:10:00|218.62|217.22|218.25|216.85|218.63|217.23|218.14|216.74|96
1634195700000|2021-10-14 07:15:00|218.24|216.84|218.05|216.65|218.34|216.94|218.05|216.65|67
1634196000000|2021-10-14 07:20:00|218.06|216.66|218.21|216.81|218.21|216.81|217.96|216.56|54
1634196300000|2021-10-14 07:25:00|218.25|216.85|218.12|216.72|218.32|216.92|218.06|216.66|54
1634196600000|2021-10-14 07:30:00|218.11|216.71|217.96|216.56|218.15|216.75|217.7|216.3|69
1634196900000|2021-10-14 07:35:00|217.95|216.55|217.85|216.45|218.15|216.75|217.84|216.44|80
1634197200000|2021-10-14 07:40:00|217.84|216.44|218.05|216.65|218.05|216.65|217.76|216.36|31
1634197500000|2021-10-14 07:45:00|218.03|216.63|217.84|216.44|218.24|216.84|217.65|216.25|93
1634197800000|2021-10-14 07:50:00|217.85|216.45|217.83|216.43|217.85|216.45|217.65|216.25|119
1634198100000|2021-10-14 07:55:00|217.84|216.44|217.54|216.14|217.84|216.44|217.54|216.14|78
1634198400000|2021-10-14 08:00:00|217.55|216.15|217.73|216.33|217.83|216.43|217.48|216.08|85
1634198700000|2021-10-14 08:05:00|217.74|216.34|217.65|216.25|217.75|216.35|217.57|216.17|28
1634199000000|2021-10-14 08:10:00|217.66|216.26|217.65|216.25|217.7|216.3|217.64|216.24|13
1634199300000|2021-10-14 08:15:00|217.61|216.21|217.99|216.59|218|216.6|217.61|216.21|33
1634199600000|2021-10-14 08:20:00|218|216.6|218.07|216.67|218.17|216.77|217.95|216.55|64
1634199900000|2021-10-14 08:25:00|218.08|216.68|218.02|216.62|218.09|216.69|217.94|216.54|51
1634200200000|2021-10-14 08:30:00|218.03|216.63|217.88|216.48|218.06|216.66|217.83|216.43|45
1634200500000|2021-10-14 08:35:00|217.9|216.5|217.92|216.52|217.97|216.57|217.88|216.48|40
1634200800000|2021-10-14 08:40:00|217.91|216.51|217.92|216.52|217.96|216.56|217.85|216.45|31
1634201100000|2021-10-14 08:45:00|217.93|216.53|217.86|216.46|217.93|216.53|217.75|216.35|88
1634201400000|2021-10-14 08:50:00|217.85|216.45|217.97|216.57|218.05|216.65|217.85|216.45|47
1634201700000|2021-10-14 08:55:00|217.96|216.56|217.86|216.46|217.97|216.57|217.81|216.41|43
1634202000000|2021-10-14 09:00:00|217.85|216.45|217.57|216.17|217.86|216.46|217.56|216.16|62
1634202300000|2021-10-14 09:05:00|217.59|216.19|217.49|216.09|217.65|216.25|217.48|216.08|47
1634202600000|2021-10-14 09:10:00|217.46|216.06|217.65|216.25|217.65|216.25|217.34|215.94|24
1634202900000|2021-10-14 09:15:00|217.64|216.24|217.45|216.05|217.86|216.46|217.45|216.05|126
1634203200000|2021-10-14 09:20:00|217.44|216.04|216.55|215.15|217.47|216.07|216.47|215.07|148
1634203500000|2021-10-14 09:25:00|216.54|215.14|216.85|215.45|216.85|215.45|216.54|215.14|69
1634203800000|2021-10-14 09:30:00|216.84|215.44|216.97|215.57|217.26|215.86|216.84|215.44|115
1634204100000|2021-10-14 09:35:00|216.96|215.56|217.31|215.91|217.31|215.91|216.96|215.56|113
1634204400000|2021-10-14 09:40:00|217.33|215.93|217.47|216.07|217.56|216.16|217.33|215.93|74
1634204700000|2021-10-14 09:45:00|217.48|216.08|217.16|215.76|217.5|216.1|217.08|215.68|147
1634205000000|2021-10-14 09:50:00|217.15|215.75|217.75|216.35|217.77|216.37|217.06|215.66|57
1634205300000|2021-10-14 09:55:00|217.76|216.36|217.48|216.08|217.76|216.36|217.48|216.08|74
1634205600000|2021-10-14 10:00:00|217.49|216.09|216.99|215.59|217.5|216.1|216.95|215.55|129
1634205900000|2021-10-14 10:05:00|217|215.6|217.22|215.82|217.25|215.85|216.95|215.55|46
1634206200000|2021-10-14 10:10:00|217.21|215.81|217.45|216.05|217.45|216.05|217.15|215.75|45
1634206500000|2021-10-14 10:15:00|217.44|216.04|217.56|216.16|217.64|216.24|217.44|216.04|46
1634206800000|2021-10-14 10:20:00|217.61|216.21|217.75|216.35|217.84|216.44|217.61|216.21|57
1634207100000|2021-10-14 10:25:00|217.76|216.36|217.56|216.16|217.94|216.54|217.5|216.1|56
1634207400000|2021-10-14 10:30:00|217.55|216.15|217.45|216.05|217.57|216.17|217.18|215.78|89
1634207700000|2021-10-14 10:35:00|217.46|216.06|217.75|216.35|217.86|216.46|217.46|216.06|58
1634208000000|2021-10-14 10:40:00|217.74|216.34|217.57|216.17|217.8|216.4|217.56|216.16|60
1634208300000|2021-10-14 10:45:00|217.58|216.18|217.83|216.43|217.84|216.44|217.57|216.17|105
1634208600000|2021-10-14 10:50:00|217.84|216.44|217.92|216.52|218.05|216.65|217.75|216.35|84
1634208900000|2021-10-14 10:55:00|217.93|216.53|217.66|216.26|217.93|216.53|217.55|216.15|75
1634209200000|2021-10-14 11:00:00|217.65|216.25|217.65|216.25|217.91|216.51|217.64|216.24|108
1634209500000|2021-10-14 11:05:00|217.66|216.26|217.63|216.23|217.84|216.44|217.58|216.18|110
1634209800000|2021-10-14 11:10:00|217.64|216.24|218.56|217.16|218.69|217.29|217.64|216.24|225
1634210100000|2021-10-14 11:15:00|218.63|217.23|219.05|217.65|219.1|217.7|218.46|217.06|187
1634210400000|2021-10-14 11:20:00|219.06|217.66|219.46|218.06|219.67|218.27|219.06|217.66|130
1634210700000|2021-10-14 11:25:00|219.45|218.05|219.63|218.23|219.72|218.32|219.13|217.73|140
1634211000000|2021-10-14 11:30:00|219.55|218.15|219.55|218.15|219.69|218.29|219.25|217.85|176
1634211300000|2021-10-14 11:35:00|219.53|218.13|219.57|218.17|219.75|218.35|219.45|218.05|51
1634211600000|2021-10-14 11:40:00|219.56|218.16|219.99|218.59|219.99|218.59|219.55|218.15|69
1634211900000|2021-10-14 11:45:00|219.95|218.55|219.86|218.46|220|218.6|219.66|218.26|53
1634212200000|2021-10-14 11:50:00|219.87|218.47|219.76|218.36|220.01|218.61|219.75|218.35|50
1634212500000|2021-10-14 11:55:00|219.75|218.35|219.84|218.44|219.87|218.47|219.54|218.14|79
1634212800000|2021-10-14 12:00:00|219.85|218.45|219.64|218.24|219.9|218.5|219.24|217.84|163
1634213100000|2021-10-14 12:05:00|219.63|218.23|219.92|218.52|219.92|218.52|219.53|218.13|134
1634213400000|2021-10-14 12:10:00|219.93|218.53|219.93|218.53|219.93|218.53|219.76|218.36|71
1634213700000|2021-10-14 12:15:00|219.91|218.51|220.43|219.03|220.57|219.17|219.91|218.51|123
1634214000000|2021-10-14 12:20:00|220.38|218.98|220.99|219.59|220.99|219.59|220.09|218.69|159
1634214300000|2021-10-14 12:25:00|221.03|219.63|222.14|220.74|222.74|221.34|221.01|219.61|274
1634214600000|2021-10-14 12:30:00|222.13|220.73|222.2|220.8|223.02|221.62|222.08|220.68|191
1634214900000|2021-10-14 12:35:00|222.15|220.75|221.45|220.05|222.15|220.75|221.42|220.02|194
1634215200000|2021-10-14 12:40:00|221.46|220.06|221.04|219.64|221.57|220.17|220.94|219.54|108
1634215500000|2021-10-14 12:45:00|221.05|219.65|221.11|219.71|221.37|219.97|221.03|219.63|108
1634215800000|2021-10-14 12:50:00|221.1|219.7|220.55|219.15|221.21|219.81|220.37|218.97|100
1634216100000|2021-10-14 12:55:00|220.54|219.14|220.83|219.43|220.85|219.45|220.52|219.12|72
1634216400000|2021-10-14 13:00:00|220.85|219.45|220.61|219.21|221.25|219.85|220.6|219.2|97
1634216700000|2021-10-14 13:05:00|220.6|219.2|220.17|218.77|220.6|219.2|220.14|218.74|73
1634217000000|2021-10-14 13:10:00|220.16|218.76|220.26|218.86|220.35|218.95|220.15|218.75|44
1634217300000|2021-10-14 13:15:00|220.31|218.91|220.63|219.23|220.63|219.23|220.26|218.86|97
1634217600000|2021-10-14 13:20:00|220.61|219.21|220.73|219.33|220.73|219.33|220.53|219.13|41
1634217900000|2021-10-14 13:25:00|220.74|219.34|221.12|219.72|221.15|219.75|220.74|219.34|104
1634218200000|2021-10-14 13:30:00|221.13|219.73|221.06|219.66|221.74|220.34|221.06|219.66|164
1634218500000|2021-10-14 13:35:00|221.05|219.65|220.85|219.45|221.41|220.01|220.85|219.45|91
1634218800000|2021-10-14 13:40:00|220.86|219.46|220.96|219.56|221.15|219.75|220.85|219.45|109
1634219100000|2021-10-14 13:45:00|220.97|219.57|220.86|219.46|221.11|219.71|220.75|219.35|73
1634219400000|2021-10-14 13:50:00|220.88|219.48|220.55|219.15|220.95|219.55|220.26|218.86|166
1634219700000|2021-10-14 13:55:00|220.6|219.2|221.07|219.67|221.14|219.74|220.6|219.2|83
1634220000000|2021-10-14 14:00:00|221.06|219.66|220.86|219.46|221.29|219.89|220.85|219.45|116
1634220300000|2021-10-14 14:05:00|220.88|219.48|221.15|219.75|221.25|219.85|220.88|219.48|92
1634220600000|2021-10-14 14:10:00|221.16|219.76|221.44|220.04|221.48|220.08|221.15|219.75|64
1634220900000|2021-10-14 14:15:00|221.45|220.05|221.75|220.35|221.75|220.35|221.45|220.05|134
1634221200000|2021-10-14 14:20:00|221.74|220.34|222.45|221.05|222.46|221.06|221.72|220.32|163
1634221500000|2021-10-14 14:25:00|222.5|221.1|222.43|221.03|222.76|221.36|222.26|220.86|222
1634221800000|2021-10-14 14:30:00|222.38|220.98|221.76|220.36|222.4|221|221.7|220.3|139
1634222100000|2021-10-14 14:35:00|221.75|220.35|221.46|220.06|221.78|220.38|221.05|219.65|128
1634222400000|2021-10-14 14:40:00|221.45|220.05|221.15|219.75|221.46|220.06|221.14|219.74|79
1634222700000|2021-10-14 14:45:00|221.16|219.76|221.42|220.02|221.45|220.05|221.07|219.67|92
1634223000000|2021-10-14 14:50:00|221.37|219.97|221.76|220.36|221.82|220.42|221.36|219.96|100
1634223300000|2021-10-14 14:55:00|221.75|220.35|221.55|220.15|221.76|220.36|221.46|220.06|116
1634223600000|2021-10-14 15:00:00|221.52|220.12|220.66|219.26|221.66|220.26|220.58|219.18|196
1634223900000|2021-10-14 15:05:00|220.68|219.28|219.48|218.08|220.75|219.35|218.74|217.34|290
1634224200000|2021-10-14 15:10:00|219.46|218.06|220.54|219.14|220.78|219.38|219.41|218.01|264
1634224500000|2021-10-14 15:15:00|220.55|219.15|220.61|219.21|220.96|219.56|220.52|219.12|116
1634224800000|2021-10-14 15:20:00|220.6|219.2|221.05|219.65|221.15|219.75|220.6|219.2|158
1634225100000|2021-10-14 15:25:00|221.06|219.66|221.56|220.16|221.56|220.16|221.04|219.64|120
1634225400000|2021-10-14 15:30:00|221.57|220.17|221.63|220.23|221.64|220.24|221.23|219.83|112
1634225700000|2021-10-14 15:35:00|221.64|220.24|220.98|219.58|221.64|220.24|220.95|219.55|155
1634226000000|2021-10-14 15:40:00|220.96|219.56|220.59|219.19|221.13|219.73|220.4|219|78
1634226300000|2021-10-14 15:45:00|220.57|219.17|220.64|219.24|220.85|219.45|220.52|219.12|100
1634226600000|2021-10-14 15:50:00|220.65|219.25|220.68|219.28|220.92|219.52|220.64|219.24|101
1634226900000|2021-10-14 15:55:00|220.7|219.3|220.76|219.36|220.84|219.44|220.53|219.13|49
1634227200000|2021-10-14 16:00:00|220.77|219.37|220.8|219.4|221.44|220.04|220.56|219.16|195
1634227500000|2021-10-14 16:05:00|220.79|219.39|220.14|218.74|220.94|219.54|220.14|218.74|80
1634227800000|2021-10-14 16:10:00|220.11|218.71|220.05|218.65|220.11|218.71|219.53|218.13|134
1634228100000|2021-10-14 16:15:00|220.06|218.66|219.94|218.54|220.35|218.95|219.84|218.44|145
1634228400000|2021-10-14 16:20:00|219.93|218.53|219.96|218.56|220.16|218.76|219.86|218.46|130
1634228700000|2021-10-14 16:25:00|219.95|218.55|218.98|217.58|219.95|218.55|218.98|217.58|119
1634229000000|2021-10-14 16:30:00|218.99|217.59|219.26|217.86|219.38|217.98|218.84|217.44|186
1634229300000|2021-10-14 16:35:00|219.27|217.87|218.89|217.49|219.48|218.08|218.87|217.47|157
1634229600000|2021-10-14 16:40:00|218.9|217.5|218.75|217.35|218.99|217.59|218.46|217.06|156
1634229900000|2021-10-14 16:45:00|218.76|217.36|219.1|217.7|219.15|217.75|218.65|217.25|89
1634230200000|2021-10-14 16:50:00|219.09|217.69|219.15|217.75|219.25|217.85|218.95|217.55|118
1634230500000|2021-10-14 16:55:00|219.14|217.74|219.15|217.75|219.16|217.76|218.88|217.48|79
1634230800000|2021-10-14 17:00:00|219.12|217.72|219.5|218.1|219.54|218.14|218.75|217.35|124
1634231100000|2021-10-14 17:05:00|219.51|218.11|219.55|218.15|219.67|218.27|219.45|218.05|46
1634231400000|2021-10-14 17:10:00|219.54|218.14|219.71|218.31|219.82|218.42|219.48|218.08|47
1634231700000|2021-10-14 17:15:00|219.69|218.29|220.03|218.63|220.03|218.63|219.35|217.95|75
1634232000000|2021-10-14 17:20:00|220|218.6|220.12|218.72|220.15|218.75|219.94|218.54|73
1634232300000|2021-10-14 17:25:00|220.13|218.73|220.06|218.66|220.13|218.73|219.75|218.35|69
1634232600000|2021-10-14 17:30:00|220.05|218.65|219.96|218.56|220.11|218.71|219.85|218.45|58
1634232900000|2021-10-14 17:35:00|219.95|218.55|219.86|218.46|219.98|218.58|219.79|218.39|40
1634233200000|2021-10-14 17:40:00|219.87|218.47|220.08|218.68|220.1|218.7|219.87|218.47|30
1634233500000|2021-10-14 17:45:00|220.09|218.69|219.85|218.45|220.12|218.72|219.75|218.35|63
1634233800000|2021-10-14 17:50:00|219.8|218.4|219.68|218.28|219.85|218.45|219.68|218.28|61
1634234100000|2021-10-14 17:55:00|219.66|218.26|219.68|218.28|219.82|218.42|219.66|218.26|70
1634234400000|2021-10-14 18:00:00|219.71|218.31|219.32|217.92|219.71|218.31|219.22|217.82|90
1634234700000|2021-10-14 18:05:00|219.33|217.93|219.48|218.08|219.58|218.18|219.32|217.92|94
1634235000000|2021-10-14 18:10:00|219.46|218.06|219.16|217.76|219.49|218.09|219.07|217.67|84
1634235300000|2021-10-14 18:15:00|219.11|217.71|219.43|218.03|219.63|218.23|219.05|217.65|122
1634235600000|2021-10-14 18:20:00|219.45|218.05|219.5|218.1|219.77|218.37|219.45|218.05|62
1634235900000|2021-10-14 18:25:00|219.46|218.06|218.66|217.26|219.46|218.06|218.55|217.15|169
1634236200000|2021-10-14 18:30:00|218.67|217.27|219.16|217.76|219.25|217.85|218.58|217.18|126
1634236500000|2021-10-14 18:35:00|219.18|217.78|218.9|217.5|219.3|217.9|218.87|217.47|85
1634236800000|2021-10-14 18:40:00|218.89|217.49|219.6|218.2|219.61|218.21|218.8|217.4|148
1634237100000|2021-10-14 18:45:00|219.61|218.21|219.16|217.76|219.91|218.51|219.08|217.68|95
1634237400000|2021-10-14 18:50:00|219.18|217.78|219.96|218.56|220.26|218.86|219.15|217.75|229
1634237700000|2021-10-14 18:55:00|219.97|218.57|220.06|218.66|220.25|218.85|219.69|218.29|204
1634238000000|2021-10-14 19:00:00|220.05|218.65|220.35|218.95|220.35|218.95|219.9|218.5|111
1634238300000|2021-10-14 19:05:00|220.28|218.88|219.97|218.57|220.33|218.93|219.96|218.56|71
1634238600000|2021-10-14 19:10:00|219.96|218.56|219.07|217.67|219.96|218.56|219.06|217.66|289
1634238900000|2021-10-14 19:15:00|219.12|217.72|219.2|217.8|219.61|218.21|218.64|217.24|273
1634239200000|2021-10-14 19:20:00|219.21|217.81|218.14|216.74|219.23|217.83|218.14|216.74|173
1634239500000|2021-10-14 19:25:00|218.16|216.76|217.75|216.35|218.56|217.16|217.75|216.35|188
1634239800000|2021-10-14 19:30:00|217.76|216.36|218.05|216.65|218.17|216.77|217.69|216.29|169
1634240100000|2021-10-14 19:35:00|218.04|216.64|218.36|216.96|218.4|217|218.04|216.64|117
1634240400000|2021-10-14 19:40:00|218.35|216.95|218.45|217.05|218.58|217.18|218.29|216.89|108
1634240700000|2021-10-14 19:45:00|218.44|217.04|218.81|217.41|219.05|217.65|218.42|217.02|94
1634241000000|2021-10-14 19:50:00|218.82|217.42|218.65|217.25|218.88|217.48|218.61|217.21|62
1634241300000|2021-10-14 19:55:00|218.67|217.27|218.95|217.55|219.05|217.65|218.62|217.22|88
1634241600000|2021-10-14 20:00:00|218.94|217.54|218.76|217.36|218.96|217.56|218.61|217.21|45
1634241900000|2021-10-14 20:05:00|218.77|217.37|217.81|216.41|218.77|217.37|217.81|216.41|108
1634242200000|2021-10-14 20:10:00|217.8|216.4|217.57|216.17|217.8|216.4|217.41|216.01|102
1634242500000|2021-10-14 20:15:00|217.56|216.16|216.79|215.39|217.62|216.22|216.76|215.36|113
1634242800000|2021-10-14 20:20:00|216.77|215.37|217|215.6|217.18|215.78|216.76|215.36|102
1634243100000|2021-10-14 20:25:00|216.99|215.59|216.69|215.29|217.02|215.62|216.5|215.1|122
1634243400000|2021-10-14 20:30:00|216.7|215.3|216.98|215.58|217.26|215.86|216.68|215.28|92
1634243700000|2021-10-14 20:35:00|217.04|215.64|216.97|215.57|217.08|215.68|216.96|215.56|33
1634244000000|2021-10-14 20:40:00|216.98|215.58|217.11|215.71|217.35|215.95|216.57|215.17|158
1634244300000|2021-10-14 20:45:00|217.16|215.76|216.96|215.56|217.48|216.08|216.95|215.55|150
1634244600000|2021-10-14 20:50:00|216.95|215.55|217.16|215.76|217.42|216.02|216.82|215.42|136
1634244900000|2021-10-14 20:55:00|217.15|215.75|217.27|215.87|217.38|215.98|217.15|215.75|54
1634245200000|2021-10-14 21:00:00|217.28|215.88|217.67|216.27|217.68|216.28|217.28|215.88|73
1634245500000|2021-10-14 21:05:00|217.66|216.26|217.58|216.18|217.67|216.27|217.45|216.05|57
1634245800000|2021-10-14 21:10:00|217.56|216.16|217.37|215.97|217.64|216.24|217.35|215.95|62
1634246100000|2021-10-14 21:15:00|217.36|215.96|217.6|216.2|217.72|216.32|217.35|215.95|84
1634246400000|2021-10-14 21:20:00|217.59|216.19|217.69|216.29|217.7|216.3|217.47|216.07|92
1634246700000|2021-10-14 21:25:00|217.68|216.28|217.69|216.29|217.74|216.34|217.5|216.1|85
1634247000000|2021-10-14 21:30:00|217.7|216.3|217.68|216.28|217.74|216.34|217.65|216.25|68
1634247300000|2021-10-14 21:35:00|217.71|216.31|217.7|216.3|217.73|216.33|217.67|216.27|18
1634247600000|2021-10-14 21:40:00|217.71|216.31|218.15|216.75|218.15|216.75|217.7|216.3|39
1634247900000|2021-10-14 21:45:00|218.16|216.76|218.38|216.98|218.46|217.06|218.16|216.76|69
1634248200000|2021-10-14 21:50:00|218.37|216.97|218.12|216.72|218.46|217.06|218.01|216.61|51
1634248500000|2021-10-14 21:55:00|218.1|216.7|217.95|216.55|218.17|216.77|217.92|216.52|50
1634248800000|2021-10-14 22:00:00|217.97|216.57|218.27|216.87|218.27|216.87|217.88|216.48|78
1634249100000|2021-10-14 22:05:00|218.26|216.86|217.98|216.58|218.26|216.86|217.94|216.54|84
1634249400000|2021-10-14 22:10:00|217.99|216.59|217.83|216.43|218.19|216.79|217.81|216.41|77
1634249700000|2021-10-14 22:15:00|217.84|216.44|218.08|216.68|218.1|216.7|217.82|216.42|82
1634250000000|2021-10-14 22:20:00|218.09|216.69|217.83|216.43|218.09|216.69|217.8|216.4|114
1634250300000|2021-10-14 22:25:00|217.85|216.45|217.68|216.28|217.9|216.5|217.58|216.18|57
1634250600000|2021-10-14 22:30:00|217.67|216.27|217.62|216.22|217.75|216.35|217.5|216.1|51
1634250900000|2021-10-14 22:35:00|217.63|216.23|217.56|216.16|217.79|216.39|217.56|216.16|47
1634251200000|2021-10-14 22:40:00|217.57|216.17|217.67|216.27|217.95|216.55|217.49|216.09|53
1634251500000|2021-10-14 22:45:00|217.75|216.35|217.86|216.46|217.95|216.55|217.67|216.27|65
1634251800000|2021-10-14 22:50:00|217.85|216.45|218.15|216.75|218.15|216.75|217.85|216.45|38
1634252100000|2021-10-14 22:55:00|218.16|216.76|218.17|216.77|218.28|216.88|218.08|216.68|39
1634252400000|2021-10-14 23:00:00|218.16|216.76|217.76|216.36|218.29|216.89|217.76|216.36|83
1634252700000|2021-10-14 23:05:00|217.78|216.38|218.3|216.9|218.44|217.04|217.78|216.38|132
1634253000000|2021-10-14 23:10:00|218.32|216.92|218.33|216.93|218.4|217|218.09|216.69|180
1634253300000|2021-10-14 23:15:00|218.34|216.94|217.85|216.45|218.46|217.06|217.84|216.44|110
1634253600000|2021-10-14 23:20:00|217.84|216.44|217.24|215.84|217.91|216.51|217.24|215.84|139
1634253900000|2021-10-14 23:25:00|217.23|215.83|217.18|215.78|217.27|215.87|217|215.6|142
1634254200000|2021-10-14 23:30:00|217.16|215.76|217.72|216.32|217.87|216.47|217.1|215.7|164
1634254500000|2021-10-14 23:35:00|217.73|216.33|218.08|216.68|218.09|216.69|217.65|216.25|79
1634254800000|2021-10-14 23:40:00|218.07|216.67|218.09|216.69|218.15|216.75|217.98|216.58|92
1634255100000|2021-10-14 23:45:00|218.08|216.68|217.99|216.59|218.08|216.68|217.83|216.43|41
1634255400000|2021-10-14 23:50:00|218|216.6|217.91|216.51|218.19|216.79|217.9|216.5|127
1634255700000|2021-10-14 23:55:00|217.92|216.52|217.97|216.57|217.99|216.59|217.74|216.34|55
1634256000000|2021-10-15 00:00:00|217.98|216.58|217.4|216|218.06|216.66|217.39|215.99|213
1634256300000|2021-10-15 00:05:00|217.41|216.01|217.16|215.76|217.41|216.01|216.96|215.56|170
1634256600000|2021-10-15 00:10:00|217.15|215.75|217.65|216.25|217.67|216.27|217.15|215.75|147
1634256900000|2021-10-15 00:15:00|217.66|216.26|217|215.6|217.94|216.54|217|215.6|185
1634257200000|2021-10-15 00:20:00|216.99|215.59|216.72|215.32|217|215.6|216.68|215.28|84
1634257500000|2021-10-15 00:25:00|216.71|215.31|216.5|215.1|216.72|215.32|216.35|214.95|72
1634257800000|2021-10-15 00:30:00|216.47|215.07|215.86|214.46|216.64|215.24|215.71|214.31|233
1634258100000|2021-10-15 00:35:00|215.81|214.41|215.71|214.31|215.99|214.59|215.7|214.3|206
1634258400000|2021-10-15 00:40:00|215.7|214.3|216|214.6|216.44|215.04|215.66|214.26|207
1634258700000|2021-10-15 00:45:00|216.01|214.61|216.37|214.97|216.46|215.06|215.99|214.59|131
1634259000000|2021-10-15 00:50:00|216.36|214.96|216.05|214.65|216.38|214.98|215.77|214.37|101
1634259300000|2021-10-15 00:55:00|216.06|214.66|215.83|214.43|216.07|214.67|215.7|214.3|126
1634259600000|2021-10-15 01:00:00|215.8|214.4|216.23|214.83|216.49|215.09|215.71|214.31|116
1634259900000|2021-10-15 01:05:00|216.29|214.89|215.47|214.07|216.29|214.89|215.29|213.89|286
1634260200000|2021-10-15 01:10:00|215.48|214.08|215.46|214.06|215.55|214.15|214.82|213.42|292
1634260500000|2021-10-15 01:15:00|215.47|214.07|214.77|213.37|215.95|214.55|214.77|213.37|283
1634260800000|2021-10-15 01:20:00|214.78|213.38|215.16|213.76|215.16|213.76|214.75|213.35|187
1634261100000|2021-10-15 01:25:00|215.17|213.77|215.65|214.25|215.65|214.25|215.17|213.77|132
1634261400000|2021-10-15 01:30:00|215.66|214.26|216.18|214.78|216.33|214.93|215.65|214.25|177
1634261700000|2021-10-15 01:35:00|216.16|214.76|215.78|214.38|216.16|214.76|215.73|214.33|145
1634262000000|2021-10-15 01:40:00|215.77|214.37|216.16|214.76|216.16|214.76|215.59|214.19|129
1634262300000|2021-10-15 01:45:00|216.15|214.75|215.82|214.42|216.16|214.76|215.82|214.42|51
1634262600000|2021-10-15 01:50:00|215.81|214.41|216.16|214.76|216.37|214.97|215.76|214.36|197
1634262900000|2021-10-15 01:55:00|216.17|214.77|215.85|214.45|216.24|214.84|215.76|214.36|178
1634263200000|2021-10-15 02:00:00|215.86|214.46|215.86|214.46|216.25|214.85|215.68|214.28|127
1634263500000|2021-10-15 02:05:00|215.87|214.47|215.5|214.1|215.97|214.57|215.41|214.01|120
1634263800000|2021-10-15 02:10:00|215.49|214.09|215.23|213.83|215.57|214.17|215.23|213.83|142
1634264100000|2021-10-15 02:15:00|215.24|213.84|216.52|215.12|216.52|215.12|215.13|213.73|197
1634264400000|2021-10-15 02:20:00|216.5|215.1|217.08|215.68|217.48|216.08|216.46|215.06|384
1634264700000|2021-10-15 02:25:00|217.09|215.69|217.2|215.8|217.41|216.01|216.67|215.27|427
1634265000000|2021-10-15 02:30:00|217.21|215.81|216.95|215.55|217.56|216.16|216.92|215.52|458
1634265300000|2021-10-15 02:35:00|216.96|215.56|217.8|216.4|217.8|216.4|216.69|215.29|379
1634265600000|2021-10-15 02:40:00|217.83|216.43|218.57|217.17|218.86|217.46|217.66|216.26|258
1634265900000|2021-10-15 02:45:00|218.58|217.18|218.46|217.06|218.66|217.26|218.21|216.81|245
1634266200000|2021-10-15 02:50:00|218.39|216.99|217.52|216.12|218.39|216.99|217.26|215.86|181
1634266500000|2021-10-15 02:55:00|217.53|216.13|218.56|217.16|218.56|217.16|217.32|215.92|367
1634266800000|2021-10-15 03:00:00|218.55|217.15|217.99|216.59|218.58|217.18|217.97|216.57|236
1634267100000|2021-10-15 03:05:00|217.98|216.58|218.56|217.16|218.72|217.32|217.96|216.56|260
1634267400000|2021-10-15 03:10:00|218.57|217.17|218.14|216.74|218.74|217.34|217.88|216.48|188
1634267700000|2021-10-15 03:15:00|218.15|216.75|218.25|216.85|218.33|216.93|217.85|216.45|149
1634268000000|2021-10-15 03:20:00|218.28|216.88|218.15|216.75|218.75|217.35|217.98|216.58|168
1634268300000|2021-10-15 03:25:00|218.17|216.77|218.35|216.95|218.54|217.14|218.13|216.73|90
1634268600000|2021-10-15 03:30:00|218.34|216.94|218.55|217.15|219.02|217.62|218.25|216.85|133
1634268900000|2021-10-15 03:35:00|218.56|217.16|218.38|216.98|218.89|217.49|218.38|216.98|91
1634269200000|2021-10-15 03:40:00|218.37|216.97|218.37|216.97|218.61|217.21|218.24|216.84|123
1634269500000|2021-10-15 03:45:00|218.42|217.02|218.34|216.94|218.42|217.02|218.05|216.65|88
1634269800000|2021-10-15 03:50:00|218.35|216.95|218.08|216.68|218.45|217.05|218.07|216.67|68
1634270100000|2021-10-15 03:55:00|218.05|216.65|218.23|216.83|218.27|216.87|217.98|216.58|107
1634270400000|2021-10-15 04:00:00|218.25|216.85|218.14|216.74|218.76|217.36|217.98|216.58|226
1634270700000|2021-10-15 04:05:00|218.15|216.75|217.92|216.52|218.23|216.83|217.58|216.18|208
1634271000000|2021-10-15 04:10:00|217.93|216.53|217.36|215.96|217.95|216.55|217.33|215.93|172
1634271300000|2021-10-15 04:15:00|217.37|215.97|217.48|216.08|217.56|216.16|217.25|215.85|157
1634271600000|2021-10-15 04:20:00|217.52|216.12|217.21|215.81|217.55|216.15|217.21|215.81|85
1634271900000|2021-10-15 04:25:00|217.26|215.86|217.47|216.07|217.51|216.11|216.99|215.59|127
1634272200000|2021-10-15 04:30:00|217.48|216.08|217.32|215.92|217.59|216.19|217.16|215.76|148
1634272500000|2021-10-15 04:35:00|217.35|215.95|217.44|216.04|217.56|216.16|217.35|215.95|97
1634272800000|2021-10-15 04:40:00|217.45|216.05|218.15|216.75|218.35|216.95|217.37|215.97|170
1634273100000|2021-10-15 04:45:00|218.14|216.74|218.36|216.96|218.36|216.96|218.07|216.67|134
1634273400000|2021-10-15 04:50:00|218.37|216.97|219.77|218.37|219.77|218.37|218.37|216.97|178
1634273700000|2021-10-15 04:55:00|219.82|218.42|220.42|219.02|220.58|219.18|219.81|218.41|209
1634274000000|2021-10-15 05:00:00|220.37|218.97|220.17|218.77|220.72|219.32|219.9|218.5|213
1634274300000|2021-10-15 05:05:00|220.16|218.76|219.36|217.96|220.16|218.76|219.29|217.89|174
1634274600000|2021-10-15 05:10:00|219.38|217.98|219.17|217.77|219.44|218.04|219.05|217.65|122
1634274900000|2021-10-15 05:15:00|219.15|217.75|219.09|217.69|219.47|218.07|218.88|217.48|195
1634275200000|2021-10-15 05:20:00|219.08|217.68|219.67|218.27|219.87|218.47|218.85|217.45|378
1634275500000|2021-10-15 05:25:00|219.62|218.22|220.26|218.86|220.31|218.91|219.56|218.16|243
1634275800000|2021-10-15 05:30:00|220.19|218.79|220.55|219.15|220.64|219.24|219.73|218.33|214
1634276100000|2021-10-15 05:35:00|220.52|219.12|220.55|219.15|220.65|219.25|220.17|218.77|203
1634276400000|2021-10-15 05:40:00|220.53|219.13|220.26|218.86|220.53|219.13|220.19|218.79|165
1634276700000|2021-10-15 05:45:00|220.28|218.88|220.74|219.34|220.82|219.42|220.2|218.8|122
1634277000000|2021-10-15 05:50:00|220.73|219.33|221.67|220.27|221.8|220.4|220.55|219.15|176
1634277300000|2021-10-15 05:55:00|221.66|220.26|221.33|219.93|221.67|220.27|221.23|219.83|149
1634277600000|2021-10-15 06:00:00|221.34|219.94|221.35|219.95|221.53|220.13|221.08|219.68|120
1634277900000|2021-10-15 06:05:00|221.36|219.96|220.86|219.46|221.45|220.05|220.86|219.46|121
1634278200000|2021-10-15 06:10:00|220.85|219.45|220.92|219.52|220.92|219.52|220.26|218.86|126
1634278500000|2021-10-15 06:15:00|220.93|219.53|221.05|219.65|221.25|219.85|220.7|219.3|182
1634278800000|2021-10-15 06:20:00|221.07|219.67|220.97|219.57|221.43|220.03|220.85|219.45|127
1634279100000|2021-10-15 06:25:00|220.83|219.43|220.57|219.17|221.14|219.74|220.56|219.16|193
1634279400000|2021-10-15 06:30:00|220.56|219.16|220.65|219.25|220.93|219.53|220.49|219.09|149
1634279700000|2021-10-15 06:35:00|220.64|219.24|220.54|219.14|220.79|219.39|220.43|219.03|152
1634280000000|2021-10-15 06:40:00|220.52|219.12|220.34|218.94|220.63|219.23|220.25|218.85|81
1634280300000|2021-10-15 06:45:00|220.35|218.95|220.54|219.14|220.55|219.15|220.2|218.8|82
1634280600000|2021-10-15 06:50:00|220.55|219.15|220.35|218.95|220.63|219.23|220.17|218.77|132
1634280900000|2021-10-15 06:55:00|220.34|218.94|220.03|218.63|220.36|218.96|219.79|218.39|120
1634281200000|2021-10-15 07:00:00|220.01|218.61|220.15|218.75|220.5|219.1|219.89|218.49|126
1634281500000|2021-10-15 07:05:00|220.18|218.78|220.15|218.75|220.39|218.99|220.05|218.65|105
1634281800000|2021-10-15 07:10:00|220.1|218.7|220.13|218.73|220.35|218.95|219.85|218.45|156
1634282100000|2021-10-15 07:15:00|220.11|218.71|220.01|218.61|220.15|218.75|219.83|218.43|117
1634282400000|2021-10-15 07:20:00|219.95|218.55|219.72|218.32|220.15|218.75|219.71|218.31|114
1634282700000|2021-10-15 07:25:00|219.7|218.3|219.55|218.15|219.77|218.37|219.47|218.07|77
1634283000000|2021-10-15 07:30:00|219.56|218.16|220.13|218.73|220.17|218.77|219.56|218.16|90
1634283300000|2021-10-15 07:35:00|220.14|218.74|220.46|219.06|220.5|219.1|220.14|218.74|62
1634283600000|2021-10-15 07:40:00|220.45|219.05|220.45|219.05|220.73|219.33|220.43|219.03|95
1634283900000|2021-10-15 07:45:00|220.44|219.04|220.74|219.34|220.75|219.35|220.35|218.95|75
1634284200000|2021-10-15 07:50:00|220.71|219.31|220.54|219.14|220.71|219.31|220.44|219.04|105
1634284500000|2021-10-15 07:55:00|220.56|219.16|220.36|218.96|220.72|219.32|220.35|218.95|121
1634284800000|2021-10-15 08:00:00|220.35|218.95|220.17|218.77|220.54|219.14|220.15|218.75|145
1634285100000|2021-10-15 08:05:00|220.16|218.76|219.63|218.23|220.2|218.8|219.3|217.9|184
1634285400000|2021-10-15 08:10:00|219.64|218.24|219.36|217.96|219.66|218.26|218.91|217.51|217
1634285700000|2021-10-15 08:15:00|219.35|217.95|218.67|217.27|219.66|218.26|218.67|217.27|172
1634286000000|2021-10-15 08:20:00|218.69|217.29|218.06|216.66|218.9|217.5|217.93|216.53|240
1634286300000|2021-10-15 08:25:00|218.08|216.68|217.45|216.05|218.11|216.71|216.77|215.37|396
1634286600000|2021-10-15 08:30:00|217.51|216.11|217.36|215.96|218.29|216.89|217.15|215.75|286
1634286900000|2021-10-15 08:35:00|217.35|215.95|217.29|215.89|217.8|216.4|217.14|215.74|186
1634287200000|2021-10-15 08:40:00|217.3|215.9|217.13|215.73|217.5|216.1|217.05|215.65|182
1634287500000|2021-10-15 08:45:00|217.12|215.72|217.15|215.75|217.47|216.07|216.95|215.55|189
1634287800000|2021-10-15 08:50:00|217.14|215.74|216.65|215.25|217.21|215.81|215.68|214.28|259
1634288100000|2021-10-15 08:55:00|216.6|215.2|216.25|214.85|216.73|215.33|215.81|214.41|234
1634288400000|2021-10-15 09:00:00|216.24|214.84|215.14|213.74|216.52|215.12|215.14|213.74|186
1634288700000|2021-10-15 09:05:00|215.15|213.75|215.65|214.25|216.05|214.65|214.54|213.14|274
1634289000000|2021-10-15 09:10:00|215.7|214.3|216.06|214.66|216.15|214.75|215.65|214.25|92
1634289300000|2021-10-15 09:15:00|215.99|214.59|216.07|214.67|216.44|215.04|215.88|214.48|122
1634289600000|2021-10-15 09:20:00|216.06|214.66|216.54|215.14|216.55|215.15|215.95|214.55|187
1634289900000|2021-10-15 09:25:00|216.53|215.13|216.06|214.66|216.55|215.15|215.95|214.55|135
1634290200000|2021-10-15 09:30:00|216.12|214.72|216.27|214.87|216.34|214.94|215.93|214.53|173
1634290500000|2021-10-15 09:35:00|216.25|214.85|215.85|214.45|216.31|214.91|215.77|214.37|126
1634290800000|2021-10-15 09:40:00|215.83|214.43|215.26|213.86|215.84|214.44|215.26|213.86|155
1634291100000|2021-10-15 09:45:00|215.25|213.85|215.93|214.53|215.95|214.55|215.15|213.75|172
1634291400000|2021-10-15 09:50:00|215.94|214.54|216.2|214.8|216.27|214.87|215.91|214.51|59
1634291700000|2021-10-15 09:55:00|216.17|214.77|215.98|214.58|216.19|214.79|215.85|214.45|145
1634292000000|2021-10-15 10:00:00|215.97|214.57|215.31|213.91|215.97|214.57|215.28|213.88|112
1634292300000|2021-10-15 10:05:00|215.29|213.89|215.29|213.89|215.36|213.96|215.16|213.76|81
1634292600000|2021-10-15 10:10:00|215.3|213.9|215.11|213.71|215.34|213.94|215.01|213.61|80
1634292900000|2021-10-15 10:15:00|215.1|213.7|215.06|213.66|215.33|213.93|215.05|213.65|59
1634293200000|2021-10-15 10:20:00|215.04|213.64|214.67|213.27|215.1|213.7|214.66|213.26|233
1634293500000|2021-10-15 10:25:00|214.7|213.3|215.34|213.94|215.36|213.96|214.62|213.22|209
1634293800000|2021-10-15 10:30:00|215.38|213.98|214.86|213.46|215.76|214.36|214.85|213.45|168
1634294100000|2021-10-15 10:35:00|214.85|213.45|215.06|213.66|215.06|213.66|214.78|213.38|100
1634294400000|2021-10-15 10:40:00|215.11|213.71|215.22|213.82|215.35|213.95|215.08|213.68|129
1634294700000|2021-10-15 10:45:00|215.25|213.85|215.55|214.15|215.59|214.19|215.25|213.85|96
1634295000000|2021-10-15 10:50:00|215.56|214.16|215.67|214.27|215.81|214.41|215.47|214.07|101
1634295300000|2021-10-15 10:55:00|215.71|214.31|216.05|214.65|216.17|214.77|215.69|214.29|62
1634295600000|2021-10-15 11:00:00|215.99|214.59|216.04|214.64|216.05|214.65|215.87|214.47|73
1634295900000|2021-10-15 11:05:00|216.03|214.63|216.58|215.18|216.58|215.18|216.03|214.63|59
1634296200000|2021-10-15 11:10:00|216.57|215.17|217.05|215.65|217.06|215.66|216.51|215.11|73
1634296500000|2021-10-15 11:15:00|217.06|215.66|216.65|215.25|217.12|215.72|216.65|215.25|97
1634296800000|2021-10-15 11:20:00|216.59|215.19|216.92|215.52|216.98|215.58|216.59|215.19|74
1634297100000|2021-10-15 11:25:00|216.89|215.49|216.95|215.55|216.96|215.56|216.58|215.18|232
1634297400000|2021-10-15 11:30:00|216.96|215.56|216.76|215.36|216.96|215.56|216.65|215.25|124
1634297700000|2021-10-15 11:35:00|216.77|215.37|216.95|215.55|217|215.6|216.76|215.36|74
1634298000000|2021-10-15 11:40:00|216.92|215.52|216.93|215.53|217.16|215.76|216.92|215.52|36
1634298300000|2021-10-15 11:45:00|216.95|215.55|216.89|215.49|217.06|215.66|216.86|215.46|72
1634298600000|2021-10-15 11:50:00|216.92|215.52|216.81|215.41|216.97|215.57|216.81|215.41|28
1634298900000|2021-10-15 11:55:00|216.78|215.38|216.85|215.45|216.92|215.52|216.78|215.38|24
1634299200000|2021-10-15 12:00:00|216.87|215.47|216.27|214.87|216.88|215.48|216.21|214.81|81
1634299500000|2021-10-15 12:05:00|216.29|214.89|216.13|214.73|216.35|214.95|215.68|214.28|121
1634299800000|2021-10-15 12:10:00|216.11|214.71|216.01|214.61|216.12|214.72|215.75|214.35|76
1634300100000|2021-10-15 12:15:00|216.02|214.62|216.54|215.14|216.82|215.42|216.01|214.61|136
1634300400000|2021-10-15 12:20:00|216.55|215.15|216.06|214.66|216.56|215.16|216.06|214.66|102
1634300700000|2021-10-15 12:25:00|216.05|214.65|215.9|214.5|216.05|214.65|215.75|214.35|48
1634301000000|2021-10-15 12:30:00|215.88|214.48|215.81|214.41|216.01|214.61|215.8|214.4|41
1634301300000|2021-10-15 12:35:00|215.78|214.38|215.83|214.43|215.97|214.57|215.76|214.36|35
1634301600000|2021-10-15 12:40:00|215.82|214.42|216.24|214.84|216.28|214.88|215.75|214.35|57
1634301900000|2021-10-15 12:45:00|216.23|214.83|216.08|214.68|216.53|215.13|216.08|214.68|162
1634302200000|2021-10-15 12:50:00|216.04|214.64|216.16|214.76|216.18|214.78|215.85|214.45|85
1634302500000|2021-10-15 12:55:00|216.17|214.77|215.96|214.56|216.17|214.77|215.96|214.56|84
1634302800000|2021-10-15 13:00:00|215.95|214.55|215.57|214.17|215.95|214.55|215.37|213.97|66
1634303100000|2021-10-15 13:05:00|215.56|214.16|215.85|214.45|215.85|214.45|215.55|214.15|84
1634303400000|2021-10-15 13:10:00|215.86|214.46|215.68|214.28|216.16|214.76|215.66|214.26|81
1634303700000|2021-10-15 13:15:00|215.69|214.29|216.2|214.8|216.25|214.85|215.66|214.26|207
1634304000000|2021-10-15 13:20:00|216.19|214.79|216.93|215.53|217.15|215.75|216.19|214.79|189
1634304300000|2021-10-15 13:25:00|216.92|215.52|216.51|215.11|216.92|215.52|216.4|215|98
1634304600000|2021-10-15 13:30:00|216.48|215.08|216.72|215.32|216.81|215.41|216.26|214.86|110
1634304900000|2021-10-15 13:35:00|216.73|215.33|216.48|215.08|216.76|215.36|216.47|215.07|119
1634305200000|2021-10-15 13:40:00|216.49|215.09|216.75|215.35|216.77|215.37|216.42|215.02|74
1634305500000|2021-10-15 13:45:00|216.76|215.36|216.96|215.56|217.09|215.69|216.71|215.31|111
1634305800000|2021-10-15 13:50:00|216.95|215.55|216.64|215.24|217.14|215.74|216.52|215.12|180
1634306100000|2021-10-15 13:55:00|216.6|215.2|217.17|215.77|217.51|216.11|216.49|215.09|343
1634306400000|2021-10-15 14:00:00|217.2|215.8|216.64|215.24|217.26|215.86|215.99|214.59|280
1634306700000|2021-10-15 14:05:00|216.65|215.25|216.39|214.99|217.06|215.66|216.35|214.95|236
1634307000000|2021-10-15 14:10:00|216.4|215|217.45|216.05|217.47|216.07|216.39|214.99|133
1634307300000|2021-10-15 14:15:00|217.47|216.07|216.85|215.45|217.54|216.14|216.45|215.05|190
1634307600000|2021-10-15 14:20:00|216.87|215.47|217.05|215.65|217.12|215.72|216.63|215.23|102
1634307900000|2021-10-15 14:25:00|216.99|215.59|216.46|215.06|217.03|215.63|216.42|215.02|175
1634308200000|2021-10-15 14:30:00|216.47|215.07|216.35|214.95|216.71|215.31|216.35|214.95|88
1634308500000|2021-10-15 14:35:00|216.31|214.91|216.65|215.25|216.65|215.25|216.29|214.89|81
1634308800000|2021-10-15 14:40:00|216.68|215.28|216.85|215.45|216.85|215.45|216.56|215.16|77
1634309100000|2021-10-15 14:45:00|216.87|215.47|217.14|215.74|217.15|215.75|216.81|215.41|58
1634309400000|2021-10-15 14:50:00|217.15|215.75|216.87|215.47|217.45|216.05|216.87|215.47|84
1634309700000|2021-10-15 14:55:00|216.9|215.5|217.65|216.25|217.67|216.27|216.88|215.48|127
1634310000000|2021-10-15 15:00:00|217.66|216.26|218.25|216.85|218.45|217.05|217.56|216.16|176
1634310300000|2021-10-15 15:05:00|218.26|216.86|223.09|221.69|223.16|221.76|218.25|216.85|390
1634310600000|2021-10-15 15:10:00|223.07|221.67|223.65|222.25|224.04|222.64|221.98|220.58|464
1634310900000|2021-10-15 15:15:00|223.66|222.26|224.53|223.13|224.72|223.32|222.98|221.58|343
1634311200000|2021-10-15 15:20:00|224.52|223.12|223.9|222.5|224.55|223.15|223.86|222.46|313
1634311500000|2021-10-15 15:25:00|223.88|222.48|222.4|221|223.91|222.51|222.36|220.96|215
1634311800000|2021-10-15 15:30:00|222.44|221.04|221.88|220.48|223.14|221.74|221.64|220.24|254
1634312100000|2021-10-15 15:35:00|221.89|220.49|221.06|219.66|221.89|220.49|221.04|219.64|308
1634312400000|2021-10-15 15:40:00|221.07|219.67|221.05|219.65|221.2|219.8|220.55|219.15|331
1634312700000|2021-10-15 15:45:00|221.06|219.66|222.45|221.05|222.46|221.06|220.99|219.59|245
1634313000000|2021-10-15 15:50:00|222.44|221.04|222.25|220.85|222.55|221.15|221.96|220.56|212
1634313300000|2021-10-15 15:55:00|222.24|220.84|222.56|221.16|223.43|222.03|222.15|220.75|308
1634313600000|2021-10-15 16:00:00|222.62|221.22|223.79|222.39|224.01|222.61|222.62|221.22|332
1634313900000|2021-10-15 16:05:00|223.81|222.41|223.11|221.71|223.83|222.43|222.82|221.42|340
1634314200000|2021-10-15 16:10:00|223.12|221.72|222.45|221.05|223.22|221.82|222.32|220.92|236
1634314500000|2021-10-15 16:15:00|222.46|221.06|221.97|220.57|222.52|221.12|221.55|220.15|276
1634314800000|2021-10-15 16:20:00|222.03|220.63|222.92|221.52|223.19|221.79|221.94|220.54|325
1634315100000|2021-10-15 16:25:00|222.93|221.53|222.76|221.36|223.4|222|222.55|221.15|198
1634315400000|2021-10-15 16:30:00|222.78|221.38|222.35|220.95|223.09|221.69|222.2|220.8|217
1634315700000|2021-10-15 16:35:00|222.36|220.96|222.46|221.06|222.61|221.21|221.95|220.55|224
1634316000000|2021-10-15 16:40:00|222.45|221.05|223.53|222.13|223.61|222.21|222.14|220.74|324
1634316300000|2021-10-15 16:45:00|223.54|222.14|223.33|221.93|223.72|222.32|223.17|221.77|280
1634316600000|2021-10-15 16:50:00|223.32|221.92|223.96|222.56|224.04|222.64|223.09|221.69|186
1634316900000|2021-10-15 16:55:00|223.95|222.55|223.6|222.2|223.96|222.56|223.42|222.02|263
1634317200000|2021-10-15 17:00:00|223.65|222.25|224.39|222.99|224.63|223.23|223.65|222.25|169
1634317500000|2021-10-15 17:05:00|224.37|222.97|223.91|222.51|224.65|223.25|223.75|222.35|350
1634317800000|2021-10-15 17:10:00|223.95|222.55|223.99|222.59|224.47|223.07|223.88|222.48|230
1634318100000|2021-10-15 17:15:00|223.96|222.56|222.94|221.54|224.04|222.64|222.63|221.23|256
1634318400000|2021-10-15 17:20:00|222.99|221.59|222.97|221.57|223.38|221.98|222.85|221.45|166
1634318700000|2021-10-15 17:25:00|222.96|221.56|223.01|221.61|223.07|221.67|222.77|221.37|133
1634319000000|2021-10-15 17:30:00|223.02|221.62|222.76|221.36|223.05|221.65|222.52|221.12|254
1634319300000|2021-10-15 17:35:00|222.75|221.35|222.52|221.12|222.77|221.37|222.47|221.07|128
1634319600000|2021-10-15 17:40:00|222.51|221.11|222.19|220.79|222.87|221.47|221.75|220.35|238
1634319900000|2021-10-15 17:45:00|222.18|220.78|222.32|220.92|222.85|221.45|222.13|220.73|180
1634320200000|2021-10-15 17:50:00|222.33|220.93|222.45|221.05|222.51|221.11|222.25|220.85|104
1634320500000|2021-10-15 17:55:00|222.42|221.02|222.05|220.65|222.45|221.05|221.84|220.44|84
1634320800000|2021-10-15 18:00:00|222.07|220.67|222.84|221.44|222.92|221.52|222.07|220.67|114
1634321100000|2021-10-15 18:05:00|222.85|221.45|223.07|221.67|223.08|221.68|222.73|221.33|74
1634321400000|2021-10-15 18:10:00|223.14|221.74|223.26|221.86|223.3|221.9|222.79|221.39|119
1634321700000|2021-10-15 18:15:00|223.25|221.85|223.08|221.68|223.65|222.25|223.07|221.67|96
1634322000000|2021-10-15 18:20:00|223.07|221.67|222.67|221.27|223.09|221.69|222.55|221.15|119
1634322300000|2021-10-15 18:25:00|222.68|221.28|222.65|221.25|222.73|221.33|222.38|220.98|93
1634322600000|2021-10-15 18:30:00|222.68|221.28|222.71|221.31|223.05|221.65|222.54|221.14|103
1634322900000|2021-10-15 18:35:00|222.69|221.29|222.95|221.55|223.29|221.89|222.69|221.29|91
1634323200000|2021-10-15 18:40:00|222.92|221.52|222.77|221.37|222.92|221.52|222.67|221.27|79
1634323500000|2021-10-15 18:45:00|222.76|221.36|222.99|221.59|223.29|221.89|222.71|221.31|125
1634323800000|2021-10-15 18:50:00|223.05|221.65|223.08|221.68|223.34|221.94|223.05|221.65|51
1634324100000|2021-10-15 18:55:00|223.04|221.64|223.06|221.66|223.09|221.69|222.93|221.53|70
1634324400000|2021-10-15 19:00:00|223.02|221.62|223.55|222.15|223.62|222.22|222.99|221.59|83
1634324700000|2021-10-15 19:05:00|223.56|222.16|223.4|222|223.87|222.47|223.34|221.94|103
1634325000000|2021-10-15 19:10:00|223.41|222.01|223.37|221.97|223.94|222.54|223.14|221.74|144
1634325300000|2021-10-15 19:15:00|223.42|222.02|222.6|221.2|223.52|222.12|222.6|221.2|112
1634325600000|2021-10-15 19:20:00|222.56|221.16|222.45|221.05|222.65|221.25|222.29|220.89|126
1634325900000|2021-10-15 19:25:00|222.46|221.06|222.57|221.17|222.65|221.25|222.25|220.85|73
1634326200000|2021-10-15 19:30:00|222.6|221.2|222.37|220.97|222.66|221.26|222.35|220.95|32
1634326500000|2021-10-15 19:35:00|222.35|220.95|222.12|220.72|222.35|220.95|221.93|220.53|161
1634326800000|2021-10-15 19:40:00|222.13|220.73|222.36|220.96|222.46|221.06|222.12|220.72|57
1634327100000|2021-10-15 19:45:00|222.35|220.95|222.56|221.16|222.61|221.21|222.15|220.75|83
1634327400000|2021-10-15 19:50:00|222.55|221.15|222.64|221.24|222.81|221.41|222.37|220.97|58
1634327700000|2021-10-15 19:55:00|222.62|221.22|222.6|221.2|222.84|221.44|222.45|221.05|70
1634328000000|2021-10-15 20:00:00|222.59|221.19|222.05|220.65|222.64|221.24|221.82|220.42|94
1634328300000|2021-10-15 20:05:00|222.06|220.66|222.34|220.94|222.43|221.03|222.06|220.66|78
1634328600000|2021-10-15 20:10:00|222.37|220.97|222.75|221.35|222.96|221.56|222.36|220.96|89
1634328900000|2021-10-15 20:15:00|222.74|221.34|223.06|221.66|223.72|222.32|222.7|221.3|339
1634329200000|2021-10-15 20:20:00|223.07|221.67|223.87|222.47|223.87|222.47|222.9|221.5|418
1634329500000|2021-10-15 20:25:00|223.89|222.49|223.56|222.16|224.22|222.82|223.44|222.04|407
1634329800000|2021-10-15 20:30:00|223.57|222.17|223.19|221.79|223.93|222.53|222.98|221.58|389
1634330100000|2021-10-15 20:35:00|223.17|221.77|223.43|222.03|223.54|222.14|223.06|221.66|165
1634330400000|2021-10-15 20:40:00|223.44|222.04|223.62|222.22|223.65|222.25|223.33|221.93|190
1634330700000|2021-10-15 20:45:00|223.61|222.21|224.57|223.17|224.58|223.18|223.6|222.2|125
1634331000000|2021-10-15 20:50:00|224.58|223.18|224.13|222.73|224.78|223.38|224.04|222.64|145
1634331300000|2021-10-15 20:55:00|224.14|222.74|223.98|222.58|224.2|222.8|223.9|222.5|121
1634367600000|2021-10-16 07:00:00|221.99|220.59|221.82|220.42|221.99|220.59|221.8|220.4|23
1634367900000|2021-10-16 07:05:00|221.81|220.41|221.75|220.35|221.81|220.41|221.75|220.35|15
1634368200000|2021-10-16 07:10:00|221.78|220.38|221.81|220.41|221.82|220.42|221.74|220.34|24
1634368500000|2021-10-16 07:15:00|221.8|220.4|221.67|220.27|221.83|220.43|221.67|220.27|42
1634368800000|2021-10-16 07:20:00|221.66|220.26|221.06|219.66|221.66|220.26|220.81|219.41|125
1634369100000|2021-10-16 07:25:00|221.05|219.65|221.27|219.87|221.27|219.87|221.05|219.65|33
1634369400000|2021-10-16 07:30:00|221.28|219.88|221.31|219.91|221.49|220.09|221.27|219.87|26
1634369700000|2021-10-16 07:35:00|221.27|219.87|220.95|219.55|221.27|219.87|220.87|219.47|93
1634370000000|2021-10-16 07:40:00|220.97|219.57|221.23|219.83|221.32|219.92|220.97|219.57|46
1634370300000|2021-10-16 07:45:00|221.27|219.87|221.05|219.65|221.27|219.87|221.05|219.65|24
1634370600000|2021-10-16 07:50:00|221.07|219.67|221.03|219.63|221.23|219.83|220.99|219.59|42
1634370900000|2021-10-16 07:55:00|221.02|219.62|221.36|219.96|221.43|220.03|221.01|219.61|71
1634371200000|2021-10-16 08:00:00|221.34|219.94|221.07|219.67|221.34|219.94|220.9|219.5|80
1634371500000|2021-10-16 08:05:00|221.06|219.66|221.25|219.85|221.25|219.85|221.05|219.65|61
1634371800000|2021-10-16 08:10:00|221.26|219.86|221.93|220.53|221.94|220.54|221.26|219.86|87
1634372100000|2021-10-16 08:15:00|221.89|220.49|221.74|220.34|221.9|220.5|221.61|220.21|59
1634372400000|2021-10-16 08:20:00|221.76|220.36|221.97|220.57|222.06|220.66|221.76|220.36|46
1634372700000|2021-10-16 08:25:00|221.96|220.56|222.55|221.15|222.61|221.21|221.95|220.55|106
1634373000000|2021-10-16 08:30:00|222.54|221.14|222.55|221.15|222.86|221.46|222.54|221.14|67
1634373300000|2021-10-16 08:35:00|222.54|221.14|222.57|221.17|222.76|221.36|222.35|220.95|95
1634373600000|2021-10-16 08:40:00|222.61|221.21|222.62|221.22|222.67|221.27|222.54|221.14|39
1634373900000|2021-10-16 08:45:00|222.57|221.17|222.64|221.24|222.65|221.25|222.25|220.85|90
1634374200000|2021-10-16 08:50:00|222.65|221.25|223.28|221.88|223.92|222.52|222.65|221.25|154
1634374500000|2021-10-16 08:55:00|223.26|221.86|223.25|221.85|223.36|221.96|223.08|221.68|104
1634374800000|2021-10-16 09:00:00|223.21|221.81|222.96|221.56|223.29|221.89|222.65|221.25|151
1634375100000|2021-10-16 09:05:00|222.97|221.57|222.65|221.25|223.03|221.63|222.64|221.24|57
1634375400000|2021-10-16 09:10:00|222.66|221.26|222.65|221.25|222.72|221.32|222.55|221.15|50
1634375700000|2021-10-16 09:15:00|222.66|221.26|222.76|221.36|222.82|221.42|222.66|221.26|65
1634376000000|2021-10-16 09:20:00|222.75|221.35|222.56|221.16|222.76|221.36|222.36|220.96|143
1634376300000|2021-10-16 09:25:00|222.55|221.15|222.55|221.15|222.55|221.15|222.35|220.95|89
1634376600000|2021-10-16 09:30:00|222.54|221.14|222.56|221.16|222.85|221.45|222.29|220.89|120
1634376900000|2021-10-16 09:35:00|222.55|221.15|222.64|221.24|222.64|221.24|222.55|221.15|26
1634377200000|2021-10-16 09:40:00|222.65|221.25|222.82|221.42|222.82|221.42|222.56|221.16|46
1634377500000|2021-10-16 09:45:00|222.81|221.41|223.03|221.63|223.25|221.85|222.81|221.41|95
1634377800000|2021-10-16 09:50:00|223.04|221.64|223.46|222.06|223.51|222.11|223.03|221.63|82
1634378100000|2021-10-16 09:55:00|223.47|222.07|223.35|221.95|223.47|222.07|223.23|221.83|42
1634378400000|2021-10-16 10:00:00|223.36|221.96|223.36|221.96|223.43|222.03|223.27|221.87|46
1634378700000|2021-10-16 10:05:00|223.39|221.99|223.19|221.79|223.39|221.99|222.98|221.58|122
1634379000000|2021-10-16 10:10:00|223.18|221.78|223.33|221.93|223.35|221.95|223.18|221.78|55
1634379300000|2021-10-16 10:15:00|223.34|221.94|223.55|222.15|223.67|222.27|223.33|221.93|90
1634379600000|2021-10-16 10:20:00|223.53|222.13|223.24|221.84|223.53|222.13|223.05|221.65|102
1634379900000|2021-10-16 10:25:00|223.23|221.83|222.96|221.56|223.24|221.84|222.95|221.55|99
1634380200000|2021-10-16 10:30:00|222.95|221.55|223.55|222.15|223.55|222.15|222.95|221.55|73
1634380500000|2021-10-16 10:35:00|223.56|222.16|223.74|222.34|223.75|222.35|223.55|222.15|76
1634380800000|2021-10-16 10:40:00|223.75|222.35|223.67|222.27|223.75|222.35|223.66|222.26|22
1634381100000|2021-10-16 10:45:00|223.68|222.28|223.43|222.03|223.69|222.29|223.43|222.03|34
1634381400000|2021-10-16 10:50:00|223.42|222.02|223.07|221.67|223.42|222.02|223.05|221.65|46
1634381700000|2021-10-16 10:55:00|223.1|221.7|223.55|222.15|223.56|222.16|223.1|221.7|87
1634382000000|2021-10-16 11:00:00|223.56|222.16|223.45|222.05|223.67|222.27|223.41|222.01|48
1634382300000|2021-10-16 11:05:00|223.46|222.06|223.57|222.17|223.71|222.31|223.46|222.06|59
1634382600000|2021-10-16 11:10:00|223.56|222.16|223.54|222.14|223.61|222.21|223.52|222.12|44
1634382900000|2021-10-16 11:15:00|223.53|222.13|223.66|222.26|223.76|222.36|223.47|222.07|61
1634383200000|2021-10-16 11:20:00|223.65|222.25|223.84|222.44|223.88|222.48|223.63|222.23|68
1634383500000|2021-10-16 11:25:00|223.83|222.43|224.15|222.75|224.15|222.75|223.83|222.43|59
1634383800000|2021-10-16 11:30:00|224.17|222.77|225.25|223.85|225.28|223.88|224.17|222.77|95
1634384100000|2021-10-16 11:35:00|225.24|223.84|224.47|223.07|225.55|224.15|224.47|223.07|131
1634384400000|2021-10-16 11:40:00|224.45|223.05|224.73|223.33|224.75|223.35|224.45|223.05|59
1634384700000|2021-10-16 11:45:00|224.74|223.34|224.53|223.13|224.75|223.35|224.32|222.92|112
1634385000000|2021-10-16 11:50:00|224.52|223.12|224.7|223.3|224.7|223.3|224.45|223.05|91
1634385300000|2021-10-16 11:55:00|224.72|223.32|225.01|223.61|225.35|223.95|224.71|223.31|172
1634385600000|2021-10-16 12:00:00|225|223.6|225.14|223.74|225.45|224.05|224.96|223.56|159
1634385900000|2021-10-16 12:05:00|225.12|223.72|225.03|223.63|225.37|223.97|225.03|223.63|112
1634386200000|2021-10-16 12:10:00|224.98|223.58|224.8|223.4|224.98|223.58|224.44|223.04|95
1634386500000|2021-10-16 12:15:00|224.85|223.45|225.24|223.84|225.33|223.93|224.85|223.45|92
1634386800000|2021-10-16 12:20:00|225.21|223.81|225.31|223.91|225.51|224.11|225.21|223.81|55
1634387100000|2021-10-16 12:25:00|225.32|223.92|225.05|223.65|225.42|224.02|225.03|223.63|72
1634387400000|2021-10-16 12:30:00|225.04|223.64|224.46|223.06|225.1|223.7|224.46|223.06|84
1634387700000|2021-10-16 12:35:00|224.45|223.05|222.24|220.84|224.56|223.16|221.79|220.39|329
1634388000000|2021-10-16 12:40:00|222.25|220.85|222.93|221.53|223.25|221.85|222.2|220.8|304
1634388300000|2021-10-16 12:45:00|222.94|221.54|222.43|221.03|223.25|221.85|222.3|220.9|184
1634388600000|2021-10-16 12:50:00|222.44|221.04|221.55|220.15|222.44|221.04|220.21|218.81|429
1634388900000|2021-10-16 12:55:00|221.52|220.12|220.66|219.26|221.98|220.58|220.33|218.93|345
1634389200000|2021-10-16 13:00:00|220.65|219.25|221.11|219.71|221.56|220.16|220.38|218.98|210
1634389500000|2021-10-16 13:05:00|221.12|219.72|221.08|219.68|221.61|220.21|221.07|219.67|166
1634389800000|2021-10-16 13:10:00|221.11|219.71|221.42|220.02|221.42|220.02|220.94|219.54|167
1634390100000|2021-10-16 13:15:00|221.43|220.03|220.77|219.37|221.64|220.24|220.77|219.37|140
1634390400000|2021-10-16 13:20:00|220.78|219.38|220.66|219.26|220.93|219.53|220.14|218.74|149
1634390700000|2021-10-16 13:25:00|220.65|219.25|220.86|219.46|220.96|219.56|220.49|219.09|248
1634391000000|2021-10-16 13:30:00|220.85|219.45|221.36|219.96|221.36|219.96|220.76|219.36|172
1634391300000|2021-10-16 13:35:00|221.33|219.93|221.38|219.98|221.55|220.15|221.31|219.91|107
1634391600000|2021-10-16 13:40:00|221.39|219.99|221.54|220.14|221.54|220.14|221.36|219.96|58
1634391900000|2021-10-16 13:45:00|221.53|220.13|221.36|219.96|221.54|220.14|221.28|219.88|79
1634392200000|2021-10-16 13:50:00|221.44|220.04|221.54|220.14|221.76|220.36|221.25|219.85|84
1634392500000|2021-10-16 13:55:00|221.55|220.15|221.88|220.48|221.88|220.48|221.55|220.15|63
1634392800000|2021-10-16 14:00:00|221.86|220.46|221.53|220.13|221.97|220.57|221.53|220.13|52
1634393100000|2021-10-16 14:05:00|221.54|220.14|222.04|220.64|222.06|220.66|221.41|220.01|92
1634393400000|2021-10-16 14:10:00|221.98|220.58|222.09|220.69|222.28|220.88|221.98|220.58|77
1634393700000|2021-10-16 14:15:00|222.06|220.66|222.34|220.94|222.35|220.95|221.87|220.47|104
1634394000000|2021-10-16 14:20:00|222.35|220.95|222.64|221.24|222.8|221.4|222.35|220.95|97
1634394300000|2021-10-16 14:25:00|222.66|221.26|222.65|221.25|222.75|221.35|222.62|221.22|26
1634394600000|2021-10-16 14:30:00|222.66|221.26|222.67|221.27|222.67|221.27|222.57|221.17|19
1634394900000|2021-10-16 14:35:00|222.63|221.23|222.53|221.13|222.69|221.29|222.49|221.09|47
1634395200000|2021-10-16 14:40:00|222.5|221.1|222.53|221.13|222.67|221.27|222.48|221.08|70
1634395500000|2021-10-16 14:45:00|222.52|221.12|221.9|220.5|222.52|221.12|221.74|220.34|99
1634395800000|2021-10-16 14:50:00|221.91|220.51|221.6|220.2|222.05|220.65|221.48|220.08|111
1634396100000|2021-10-16 14:55:00|221.62|220.22|221.92|220.52|221.97|220.57|221.47|220.07|139
1634396400000|2021-10-16 15:00:00|221.91|220.51|221.91|220.51|221.93|220.53|221.53|220.13|115
1634396700000|2021-10-16 15:05:00|221.92|220.52|221.47|220.07|221.97|220.57|221.05|219.65|131
1634397000000|2021-10-16 15:10:00|221.48|220.08|221.58|220.18|221.59|220.19|221.34|219.94|98
1634397300000|2021-10-16 15:15:00|221.57|220.17|220.78|219.38|221.57|220.17|220.75|219.35|91
1634397600000|2021-10-16 15:20:00|220.82|219.42|221.32|219.92|221.54|220.14|220.82|219.42|160
1634397900000|2021-10-16 15:25:00|221.3|219.9|221.19|219.79|221.42|220.02|221.19|219.79|75
1634398200000|2021-10-16 15:30:00|221.2|219.8|221.37|219.97|221.39|219.99|221.13|219.73|78
1634398500000|2021-10-16 15:35:00|221.38|219.98|221.53|220.13|221.53|220.13|221.25|219.85|70
1634398800000|2021-10-16 15:40:00|221.54|220.14|221.55|220.15|221.55|220.15|221.45|220.05|34
1634399100000|2021-10-16 15:45:00|221.57|220.17|221.57|220.17|221.67|220.27|221.54|220.14|79
1634399400000|2021-10-16 15:50:00|221.56|220.16|221.25|219.85|221.56|220.16|221.24|219.84|126
1634399700000|2021-10-16 15:55:00|221.24|219.84|221.36|219.96|221.36|219.96|221.05|219.65|92
1634400000000|2021-10-16 16:00:00|221.35|219.95|221.11|219.71|221.36|219.96|221.03|219.63|78
1634400300000|2021-10-16 16:05:00|221.12|219.72|221.31|219.91|221.47|220.07|220.86|219.46|168
1634400600000|2021-10-16 16:10:00|221.32|219.92|221.11|219.71|221.36|219.96|221.11|219.71|51
1634400900000|2021-10-16 16:15:00|221.12|219.72|221.6|220.2|221.66|220.26|221.1|219.7|59
1634401200000|2021-10-16 16:20:00|221.59|220.19|221.08|219.68|221.64|220.24|221.08|219.68|67
1634401500000|2021-10-16 16:25:00|221.07|219.67|220.67|219.27|221.07|219.67|220.59|219.19|126
1634401800000|2021-10-16 16:30:00|220.72|219.32|221.05|219.65|221.05|219.65|220.59|219.19|102
1634402100000|2021-10-16 16:35:00|221.04|219.64|221.37|219.97|221.53|220.13|221.04|219.64|112
1634402400000|2021-10-16 16:40:00|221.39|219.99|221.51|220.11|221.54|220.14|221.36|219.96|81
1634402700000|2021-10-16 16:45:00|221.5|220.1|221.05|219.65|221.54|220.14|221.05|219.65|87
1634403000000|2021-10-16 16:50:00|221.03|219.63|221.15|219.75|221.19|219.79|220.87|219.47|65
1634403300000|2021-10-16 16:55:00|221.16|219.76|221.24|219.84|221.42|220.02|221.14|219.74|90
1634403600000|2021-10-16 17:00:00|221.2|219.8|221.06|219.66|221.2|219.8|220.88|219.48|50
1634403900000|2021-10-16 17:05:00|221.05|219.65|219.5|218.1|221.06|219.66|219.16|217.76|289
1634404200000|2021-10-16 17:10:00|219.49|218.09|219.61|218.21|219.84|218.44|219.19|217.79|284
1634404500000|2021-10-16 17:15:00|219.59|218.19|219.31|217.91|220.07|218.67|219.25|217.85|226
1634404800000|2021-10-16 17:20:00|219.32|217.92|219.14|217.74|219.4|218|218.85|217.45|222
1634405100000|2021-10-16 17:25:00|219.16|217.76|219.4|218|219.51|218.11|218.99|217.59|308
1634405400000|2021-10-16 17:30:00|219.37|217.97|219.64|218.24|219.76|218.36|219.15|217.75|189
1634405700000|2021-10-16 17:35:00|219.65|218.25|219.68|218.28|219.86|218.46|219.55|218.15|138
1634406000000|2021-10-16 17:40:00|219.67|218.27|220.04|218.64|220.13|218.73|219.64|218.24|147
1634406300000|2021-10-16 17:45:00|220.05|218.65|220.02|218.62|220.27|218.87|219.99|218.59|109
1634406600000|2021-10-16 17:50:00|220.01|218.61|220.03|218.63|220.03|218.63|219.85|218.45|66
1634406900000|2021-10-16 17:55:00|220.04|218.64|219.87|218.47|220.04|218.64|219.66|218.26|69
1634407200000|2021-10-16 18:00:00|219.88|218.48|219.8|218.4|219.94|218.54|219.66|218.26|99
1634407500000|2021-10-16 18:05:00|219.81|218.41|219.85|218.45|219.96|218.56|219.79|218.39|72
1634407800000|2021-10-16 18:10:00|219.88|218.48|219.66|218.26|219.89|218.49|219.63|218.23|68
1634408100000|2021-10-16 18:15:00|219.65|218.25|219.14|217.74|219.92|218.52|219.13|217.73|138
1634408400000|2021-10-16 18:20:00|219.15|217.75|218.97|217.57|219.25|217.85|218.97|217.57|69
1634408700000|2021-10-16 18:25:00|218.98|217.58|219.26|217.86|219.34|217.94|218.96|217.56|141
1634409000000|2021-10-16 18:30:00|219.27|217.87|219.46|218.06|219.56|218.16|219.25|217.85|133
1634409300000|2021-10-16 18:35:00|219.44|218.04|219.45|218.05|219.52|218.12|219.42|218.02|112
1634409600000|2021-10-16 18:40:00|219.44|218.04|219.32|217.92|219.66|218.26|219.31|217.91|106
1634409900000|2021-10-16 18:45:00|219.33|217.93|219.84|218.44|220.09|218.69|219.26|217.86|236
1634410200000|2021-10-16 18:50:00|219.85|218.45|219.67|218.27|219.91|218.51|219.66|218.26|157
1634410500000|2021-10-16 18:55:00|219.63|218.23|219.74|218.34|219.75|218.35|219.43|218.03|123
1634410800000|2021-10-16 19:00:00|219.76|218.36|219.81|218.41|219.96|218.56|219.76|218.36|74
1634411100000|2021-10-16 19:05:00|219.82|218.42|219.53|218.13|219.86|218.46|219.5|218.1|108
1634411400000|2021-10-16 19:10:00|219.52|218.12|219.47|218.07|219.66|218.26|219.47|218.07|136
1634411700000|2021-10-16 19:15:00|219.48|218.08|219.69|218.29|219.72|218.32|219.45|218.05|65
1634412000000|2021-10-16 19:20:00|219.73|218.33|219.88|218.48|219.88|218.48|219.72|218.32|24
1634412300000|2021-10-16 19:25:00|219.89|218.49|219.77|218.37|219.9|218.5|219.76|218.36|18
1634412600000|2021-10-16 19:30:00|219.76|218.36|219.76|218.36|219.86|218.46|219.76|218.36|16
1634412900000|2021-10-16 19:35:00|219.77|218.37|219.86|218.46|219.99|218.59|219.76|218.36|23
1634413200000|2021-10-16 19:40:00|219.84|218.44|219.59|218.19|219.84|218.44|219.59|218.19|16
1634413500000|2021-10-16 19:45:00|219.6|218.2|219.13|217.73|219.62|218.22|219.06|217.66|46
1634413800000|2021-10-16 19:50:00|219.11|217.71|218.98|217.58|219.11|217.71|218.86|217.46|76
1634414100000|2021-10-16 19:55:00|218.97|217.57|218.88|217.48|219.08|217.68|218.88|217.48|49
1634414400000|2021-10-16 20:00:00|218.87|217.47|219.02|217.62|219.22|217.82|218.87|217.47|89
1634414700000|2021-10-16 20:05:00|218.98|217.58|218.35|216.95|219.28|217.88|218.15|216.75|125
1634415000000|2021-10-16 20:10:00|218.39|216.99|218.1|216.7|218.68|217.28|217.84|216.44|259
1634415300000|2021-10-16 20:15:00|218.11|216.71|218.35|216.95|218.5|217.1|218.11|216.71|137
1634415600000|2021-10-16 20:20:00|218.36|216.96|218.17|216.77|218.46|217.06|218.08|216.68|119
1634415900000|2021-10-16 20:25:00|218.2|216.8|218.46|217.06|218.49|217.09|218.2|216.8|116
1634416200000|2021-10-16 20:30:00|218.47|217.07|218.4|217|218.52|217.12|218.27|216.87|133
1634416500000|2021-10-16 20:35:00|218.39|216.99|218.71|217.31|218.74|217.34|218.39|216.99|149
1634416800000|2021-10-16 20:40:00|218.67|217.27|218.96|217.56|218.96|217.56|218.65|217.25|91
1634417100000|2021-10-16 20:45:00|218.95|217.55|219.41|218.01|219.43|218.03|218.95|217.55|132
1634417400000|2021-10-16 20:50:00|219.42|218.02|219.46|218.06|219.46|218.06|219.35|217.95|64
1634417700000|2021-10-16 20:55:00|219.45|218.05|219.31|217.91|219.56|218.16|219.3|217.9|73
1634418000000|2021-10-16 21:00:00|219.33|217.93|219.38|217.98|219.38|217.98|219.14|217.74|69
1634418300000|2021-10-16 21:05:00|219.39|217.99|218.95|217.55|219.4|218|218.95|217.55|132
1634418600000|2021-10-16 21:10:00|218.96|217.56|219.06|217.66|219.14|217.74|218.96|217.56|69
1634418900000|2021-10-16 21:15:00|219.05|217.65|219.23|217.83|219.24|217.84|219.05|217.65|23
1634419200000|2021-10-16 21:20:00|219.24|217.84|219.07|217.67|219.37|217.97|219|217.6|77
1634419500000|2021-10-16 21:25:00|219.06|217.66|218.99|217.59|219.26|217.86|218.98|217.58|62
1634419800000|2021-10-16 21:30:00|219|217.6|219.01|217.61|219.02|217.62|218.99|217.59|12
1634420100000|2021-10-16 21:35:00|218.97|217.57|218.93|217.53|218.98|217.58|218.92|217.52|19
1634420400000|2021-10-16 21:40:00|218.91|217.51|218.62|217.22|218.91|217.51|218.62|217.22|67
1634420700000|2021-10-16 21:45:00|218.61|217.21|218.59|217.19|218.63|217.23|218.59|217.19|63
1634421000000|2021-10-16 21:50:00|218.6|217.2|218.36|216.96|218.6|217.2|218.36|216.96|22
1634421300000|2021-10-16 21:55:00|218.35|216.95|218.23|216.83|218.45|217.05|218.23|216.83|52
1634421600000|2021-10-16 22:00:00|218.24|216.84|218.29|216.89|218.46|217.06|218.01|216.61|77
1634421900000|2021-10-16 22:05:00|218.3|216.9|218.69|217.29|218.82|217.42|218.3|216.9|133
1634422200000|2021-10-16 22:10:00|218.7|217.3|218|216.6|218.7|217.3|217.94|216.54|143
1634422500000|2021-10-16 22:15:00|217.99|216.59|217.96|216.56|218.17|216.77|217.95|216.55|98
1634422800000|2021-10-16 22:20:00|217.97|216.57|217.92|216.52|218.01|216.61|217.86|216.46|29
1634423100000|2021-10-16 22:25:00|217.91|216.51|217.98|216.58|218.17|216.77|217.91|216.51|38
1634423400000|2021-10-16 22:30:00|217.99|216.59|218.12|216.72|218.35|216.95|217.97|216.57|76
1634423700000|2021-10-16 22:35:00|218.11|216.71|218.22|216.82|218.35|216.95|217.99|216.59|89
1634424000000|2021-10-16 22:40:00|218.21|216.81|218.58|217.18|218.58|217.18|218.17|216.77|48
1634424300000|2021-10-16 22:45:00|218.57|217.17|218.98|217.58|218.98|217.58|218.57|217.17|44
1634424600000|2021-10-16 22:50:00|218.97|217.57|219.09|217.69|219.09|217.69|218.89|217.49|55
1634424900000|2021-10-16 22:55:00|219.13|217.73|219.07|217.67|219.18|217.78|219|217.6|51
1634425200000|2021-10-16 23:00:00|219.08|217.68|218.69|217.29|219.08|217.68|218.67|217.27|85
1634425500000|2021-10-16 23:05:00|218.68|217.28|218.96|217.56|219.02|217.62|218.65|217.25|108
1634425800000|2021-10-16 23:10:00|218.97|217.57|218.98|217.58|219.07|217.67|218.97|217.57|33
1634426100000|2021-10-16 23:15:00|218.99|217.59|218.87|217.47|218.99|217.59|218.84|217.44|52
1634426400000|2021-10-16 23:20:00|218.86|217.46|218.96|217.56|219.04|217.64|218.82|217.42|17
1634426700000|2021-10-16 23:25:00|218.95|217.55|219.14|217.74|219.4|218|218.95|217.55|79
1634427000000|2021-10-16 23:30:00|219.16|217.76|219.36|217.96|219.43|218.03|219.16|217.76|54
1634427300000|2021-10-16 23:35:00|219.37|217.97|219.23|217.83|219.44|218.04|219.23|217.83|70
1634427600000|2021-10-16 23:40:00|219.24|217.84|219.22|217.82|219.25|217.85|219.07|217.67|25
1634427900000|2021-10-16 23:45:00|219.21|217.81|218.92|217.52|219.21|217.81|218.86|217.46|56
1634428200000|2021-10-16 23:50:00|218.94|217.54|218.67|217.27|218.94|217.54|218.66|217.26|39
1634428500000|2021-10-16 23:55:00|218.68|217.28|218.54|217.14|218.68|217.28|218.26|216.86|62
1634428800000|2021-10-17 00:00:00|218.53|217.13|217.93|216.53|218.55|217.15|217.93|216.53|136
1634429100000|2021-10-17 00:05:00|217.92|216.52|218.49|217.09|218.49|217.09|217.78|216.38|124
1634429400000|2021-10-17 00:10:00|218.5|217.1|218.95|217.55|219.05|217.65|218.5|217.1|194
1634429700000|2021-10-17 00:15:00|218.94|217.54|217.98|216.58|219.02|217.62|217.98|216.58|157
1634430000000|2021-10-17 00:20:00|217.99|216.59|217.75|216.35|218.15|216.75|217.73|216.33|91
1634430300000|2021-10-17 00:25:00|217.78|216.38|217.19|215.79|217.78|216.38|217.06|215.66|143
1634430600000|2021-10-17 00:30:00|217.2|215.8|215.95|214.55|217.28|215.88|215.92|214.52|172
1634430900000|2021-10-17 00:35:00|215.96|214.56|216.44|215.04|216.52|215.12|215.95|214.55|276
1634431200000|2021-10-17 00:40:00|216.43|215.03|216.53|215.13|216.53|215.13|215.98|214.58|114
1634431500000|2021-10-17 00:45:00|216.54|215.14|217.14|215.74|217.14|215.74|216.52|215.12|133
1634431800000|2021-10-17 00:50:00|217.15|215.75|217.73|216.33|218.04|216.64|217.07|215.67|168
1634432100000|2021-10-17 00:55:00|217.74|216.34|217.69|216.29|217.84|216.44|217.65|216.25|80
1634432400000|2021-10-17 01:00:00|217.72|216.32|218.64|217.24|218.66|217.26|217.41|216.01|222
1634432700000|2021-10-17 01:05:00|218.67|217.27|218.74|217.34|218.74|217.34|218.46|217.06|81
1634433000000|2021-10-17 01:10:00|218.72|217.32|218.51|217.11|218.76|217.36|218.51|217.11|120
1634433300000|2021-10-17 01:15:00|218.53|217.13|218.47|217.07|218.65|217.25|218.36|216.96|126
1634433600000|2021-10-17 01:20:00|218.43|217.03|218.34|216.94|218.6|217.2|218.25|216.85|89
1634433900000|2021-10-17 01:25:00|218.35|216.95|218.36|216.96|218.44|217.04|218.33|216.93|64
1634434200000|2021-10-17 01:30:00|218.35|216.95|218.93|217.53|219.06|217.66|218.31|216.91|197
1634434500000|2021-10-17 01:35:00|218.94|217.54|218.85|217.45|219.02|217.62|218.84|217.44|78
1634434800000|2021-10-17 01:40:00|218.87|217.47|218.64|217.24|218.88|217.48|218.55|217.15|61
1634435100000|2021-10-17 01:45:00|218.65|217.25|218.67|217.27|218.72|217.32|218.53|217.13|68
1634435400000|2021-10-17 01:50:00|218.66|217.26|218.46|217.06|218.66|217.26|218.44|217.04|53
1634435700000|2021-10-17 01:55:00|218.45|217.05|218.56|217.16|218.57|217.17|218.45|217.05|29
1634436000000|2021-10-17 02:00:00|218.55|217.15|218.28|216.88|218.55|217.15|218.26|216.86|45
1634436300000|2021-10-17 02:05:00|218.26|216.86|218.42|217.02|218.43|217.03|218.17|216.77|58
1634436600000|2021-10-17 02:10:00|218.44|217.04|218.55|217.15|218.56|217.16|218.38|216.98|65
1634436900000|2021-10-17 02:15:00|218.56|217.16|218.07|216.67|218.56|217.16|218.07|216.67|45
1634437200000|2021-10-17 02:20:00|218.08|216.68|217.96|216.56|218.08|216.68|217.96|216.56|47
1634437500000|2021-10-17 02:25:00|217.95|216.55|217.85|216.45|217.98|216.58|217.78|216.38|63
1634437800000|2021-10-17 02:30:00|217.86|216.46|218.05|216.65|218.07|216.67|217.8|216.4|70
1634438100000|2021-10-17 02:35:00|218.04|216.64|218.23|216.83|218.33|216.93|217.96|216.56|82
1634438400000|2021-10-17 02:40:00|218.22|216.82|218.14|216.74|218.34|216.94|218.05|216.65|69
1634438700000|2021-10-17 02:45:00|218.15|216.75|218.41|217.01|218.49|217.09|218.14|216.74|30
1634439000000|2021-10-17 02:50:00|218.42|217.02|218.7|217.3|218.73|217.33|218.42|217.02|101
1634439300000|2021-10-17 02:55:00|218.68|217.28|218.28|216.88|218.71|217.31|218.19|216.79|52
1634439600000|2021-10-17 03:00:00|218.25|216.85|218.24|216.84|218.33|216.93|218.15|216.75|71
1634439900000|2021-10-17 03:05:00|218.25|216.85|218.21|216.81|218.44|217.04|218.21|216.81|35
1634440200000|2021-10-17 03:10:00|218.2|216.8|218.16|216.76|218.22|216.82|218.06|216.66|111
1634440500000|2021-10-17 03:15:00|218.17|216.77|218.51|217.11|218.51|217.11|218.08|216.68|77
1634440800000|2021-10-17 03:20:00|218.52|217.12|218.85|217.45|218.95|217.55|218.51|217.11|140
1634441100000|2021-10-17 03:25:00|218.86|217.46|218.93|217.53|218.93|217.53|218.76|217.36|70
1634441400000|2021-10-17 03:30:00|218.94|217.54|218.84|217.44|219|217.6|218.83|217.43|58
1634441700000|2021-10-17 03:35:00|218.83|217.43|218.76|217.36|218.99|217.59|218.76|217.36|91
1634442000000|2021-10-17 03:40:00|218.75|217.35|218.74|217.34|218.75|217.35|218.66|217.26|13
1634442300000|2021-10-17 03:45:00|218.73|217.33|218.55|217.15|218.74|217.34|218.54|217.14|22
1634442600000|2021-10-17 03:50:00|218.57|217.17|218.62|217.22|218.64|217.24|218.55|217.15|47
1634442900000|2021-10-17 03:55:00|218.64|217.24|218.55|217.15|218.78|217.38|218.55|217.15|56
1634443200000|2021-10-17 04:00:00|218.56|217.16|218.54|217.14|218.65|217.25|218.52|217.12|86
1634443500000|2021-10-17 04:05:00|218.55|217.15|218.97|217.57|219.02|217.62|218.54|217.14|74
1634443800000|2021-10-17 04:10:00|219|217.6|219.16|217.76|219.21|217.81|218.95|217.55|59
1634444100000|2021-10-17 04:15:00|219.15|217.75|218.96|217.56|219.24|217.84|218.95|217.55|46
1634444400000|2021-10-17 04:20:00|218.95|217.55|218.77|217.37|219.14|217.74|218.77|217.37|33
1634444700000|2021-10-17 04:25:00|218.76|217.36|218.45|217.05|218.76|217.36|218.36|216.96|58
1634445000000|2021-10-17 04:30:00|218.46|217.06|218.35|216.95|218.46|217.06|218.15|216.75|57
1634445300000|2021-10-17 04:35:00|218.37|216.97|218.38|216.98|218.65|217.25|218.22|216.82|84
1634445600000|2021-10-17 04:40:00|218.37|216.97|219.07|217.67|219.5|218.1|218.37|216.97|92
1634445900000|2021-10-17 04:45:00|219.08|217.68|218.76|217.36|219.19|217.79|218.7|217.3|81
1634446200000|2021-10-17 04:50:00|218.79|217.39|218.89|217.49|219.2|217.8|218.55|217.15|105
1634446500000|2021-10-17 04:55:00|218.88|217.48|218.58|217.18|219|217.6|218.58|217.18|143
1634446800000|2021-10-17 05:00:00|218.59|217.19|218.52|217.12|218.71|217.31|218.48|217.08|88
1634447100000|2021-10-17 05:05:00|218.53|217.13|218.84|217.44|218.84|217.44|218.52|217.12|62
1634447400000|2021-10-17 05:10:00|218.85|217.45|218.58|217.18|218.86|217.46|218.56|217.16|27
1634447700000|2021-10-17 05:15:00|218.56|217.16|218.15|216.75|218.57|217.17|218.08|216.68|95
1634448000000|2021-10-17 05:20:00|218.12|216.72|217.96|216.56|218.12|216.72|217.88|216.48|87
1634448300000|2021-10-17 05:25:00|217.95|216.55|217.87|216.47|218.04|216.64|217.86|216.46|36
1634448600000|2021-10-17 05:30:00|217.86|216.46|217.36|215.96|217.96|216.56|217.34|215.94|63
1634448900000|2021-10-17 05:35:00|217.37|215.97|217.46|216.06|217.63|216.23|217.36|215.96|77
1634449200000|2021-10-17 05:40:00|217.45|216.05|217.36|215.96|217.63|216.23|217.35|215.95|88
1634449500000|2021-10-17 05:45:00|217.35|215.95|217.62|216.22|217.65|216.25|217.28|215.88|67
1634449800000|2021-10-17 05:50:00|217.63|216.23|217.15|215.75|217.73|216.33|217.15|215.75|75
1634450100000|2021-10-17 05:55:00|217.13|215.73|217.16|215.76|217.26|215.86|217.12|215.72|111
1634450400000|2021-10-17 06:00:00|217.17|215.77|217.18|215.78|217.43|216.03|217.15|215.75|97
1634450700000|2021-10-17 06:05:00|217.17|215.77|217.26|215.86|217.35|215.95|217.12|215.72|63
1634451000000|2021-10-17 06:10:00|217.27|215.87|217.31|215.91|217.33|215.93|217.19|215.79|99
1634451300000|2021-10-17 06:15:00|217.29|215.89|217.84|216.44|218.11|216.71|217.24|215.84|119
1634451600000|2021-10-17 06:20:00|217.88|216.48|218.12|216.72|218.13|216.73|217.88|216.48|87
1634451900000|2021-10-17 06:25:00|218.11|216.71|217.74|216.34|218.18|216.78|217.68|216.28|76
1634452200000|2021-10-17 06:30:00|217.75|216.35|217.75|216.35|217.94|216.54|217.64|216.24|79
1634452500000|2021-10-17 06:35:00|217.74|216.34|218.02|216.62|218.04|216.64|217.74|216.34|86
1634452800000|2021-10-17 06:40:00|218.03|216.63|218.29|216.89|218.29|216.89|218|216.6|87
1634453100000|2021-10-17 06:45:00|218.3|216.9|217.86|216.46|218.39|216.99|217.86|216.46|39
1634453400000|2021-10-17 06:50:00|217.85|216.45|218|216.6|218|216.6|217.85|216.45|46
1634453700000|2021-10-17 06:55:00|217.98|216.58|217.85|216.45|218.23|216.83|217.85|216.45|53
1634454000000|2021-10-17 07:00:00|217.84|216.44|217.94|216.54|218.2|216.8|217.8|216.4|70
1634454300000|2021-10-17 07:05:00|217.93|216.53|217.96|216.56|217.96|216.56|217.87|216.47|71
1634454600000|2021-10-17 07:10:00|217.97|216.57|218.22|216.82|218.23|216.83|217.97|216.57|30
1634454900000|2021-10-17 07:15:00|218.21|216.81|218.47|217.07|218.62|217.22|218.16|216.76|109
1634455200000|2021-10-17 07:20:00|218.49|217.09|218.66|217.26|218.94|217.54|218.47|217.07|170
1634455500000|2021-10-17 07:25:00|218.65|217.25|218.64|217.24|218.67|217.27|218.61|217.21|54
1634455800000|2021-10-17 07:30:00|218.65|217.25|218.25|216.85|218.83|217.43|218.25|216.85|140
1634456100000|2021-10-17 07:35:00|218.23|216.83|218.07|216.67|218.33|216.93|217.97|216.57|113
1634456400000|2021-10-17 07:40:00|218.08|216.68|218.46|217.06|218.47|217.07|218.07|216.67|107
1634456700000|2021-10-17 07:45:00|218.45|217.05|218.59|217.19|218.59|217.19|218.25|216.85|77
1634457000000|2021-10-17 07:50:00|218.6|217.2|217.91|216.51|218.6|217.2|217.71|216.31|113
1634457300000|2021-10-17 07:55:00|217.93|216.53|217.37|215.97|218.03|216.63|217.37|215.97|88
1634457600000|2021-10-17 08:00:00|217.4|216|217.97|216.57|218.21|216.81|217.39|215.99|189
1634457900000|2021-10-17 08:05:00|217.95|216.55|217.96|216.56|218.05|216.65|217.94|216.54|88
1634458200000|2021-10-17 08:10:00|217.98|216.58|218.24|216.84|218.31|216.91|217.86|216.46|76
1634458500000|2021-10-17 08:15:00|218.23|216.83|218.5|217.1|218.5|217.1|218.23|216.83|96
1634458800000|2021-10-17 08:20:00|218.51|217.11|218.39|216.99|218.61|217.21|218.33|216.93|68
1634459100000|2021-10-17 08:25:00|218.37|216.97|218.73|217.33|218.73|217.33|218.31|216.91|146
1634459400000|2021-10-17 08:30:00|218.72|217.32|218.93|217.53|218.95|217.55|218.65|217.25|97
1634459700000|2021-10-17 08:35:00|218.91|217.51|218.58|217.18|218.94|217.54|218.5|217.1|133
1634460000000|2021-10-17 08:40:00|218.59|217.19|218.34|216.94|218.62|217.22|218.27|216.87|92
1634460300000|2021-10-17 08:45:00|218.35|216.95|218.44|217.04|218.68|217.28|218.35|216.95|145
1634460600000|2021-10-17 08:50:00|218.43|217.03|218.41|217.01|218.43|217.03|218.32|216.92|90
1634460900000|2021-10-17 08:55:00|218.42|217.02|218.29|216.89|218.42|217.02|218.19|216.79|95
1634461200000|2021-10-17 09:00:00|218.3|216.9|218.12|216.72|218.32|216.92|218.11|216.71|103
1634461500000|2021-10-17 09:05:00|218.13|216.73|218.03|216.63|218.13|216.73|218|216.6|96
1634461800000|2021-10-17 09:10:00|218.04|216.64|218.44|217.04|218.44|217.04|218.02|216.62|44
1634462100000|2021-10-17 09:15:00|218.47|217.07|218.79|217.39|218.86|217.46|218.47|217.07|97
1634462400000|2021-10-17 09:20:00|218.81|217.41|218.81|217.41|218.95|217.55|218.74|217.34|100
1634462700000|2021-10-17 09:25:00|218.82|217.42|218.71|217.31|218.82|217.42|218.63|217.23|83
1634463000000|2021-10-17 09:30:00|218.7|217.3|219.37|217.97|219.46|218.06|218.7|217.3|134
1634463300000|2021-10-17 09:35:00|219.38|217.98|219.32|217.92|219.43|218.03|219.25|217.85|115
1634463600000|2021-10-17 09:40:00|219.31|217.91|219.04|217.64|219.33|217.93|219.02|217.62|125
1634463900000|2021-10-17 09:45:00|219.02|217.62|219.18|217.78|219.18|217.78|219.01|217.61|66
1634464200000|2021-10-17 09:50:00|219.16|217.76|219.03|217.63|219.16|217.76|218.95|217.55|45
1634464500000|2021-10-17 09:55:00|219|217.6|219.04|217.64|219.04|217.64|218.95|217.55|63
1634464800000|2021-10-17 10:00:00|219.06|217.66|219.08|217.68|219.15|217.75|219.04|217.64|62
1634465100000|2021-10-17 10:05:00|219.12|217.72|218.87|217.47|219.12|217.72|218.76|217.36|76
1634465400000|2021-10-17 10:10:00|218.86|217.46|219.14|217.74|219.16|217.76|218.86|217.46|56
1634465700000|2021-10-17 10:15:00|219.15|217.75|218.77|217.37|219.15|217.75|218.76|217.36|61
1634466000000|2021-10-17 10:20:00|218.78|217.38|218.77|217.37|218.78|217.38|218.66|217.26|25
1634466300000|2021-10-17 10:25:00|218.76|217.36|218.77|217.37|218.78|217.38|218.69|217.29|168
1634466600000|2021-10-17 10:30:00|218.78|217.38|218.62|217.22|218.78|217.38|218.61|217.21|36
1634466900000|2021-10-17 10:35:00|218.63|217.23|219.06|217.66|219.06|217.66|218.63|217.23|88
1634467200000|2021-10-17 10:40:00|219.08|217.68|218.89|217.49|219.25|217.85|218.89|217.49|86
1634467500000|2021-10-17 10:45:00|218.88|217.48|218.96|217.56|218.96|217.56|218.69|217.29|96
1634467800000|2021-10-17 10:50:00|218.95|217.55|219.06|217.66|219.17|217.77|218.95|217.55|119
1634468100000|2021-10-17 10:55:00|219.04|217.64|218.86|217.46|219.04|217.64|218.86|217.46|61
1634468400000|2021-10-17 11:00:00|218.85|217.45|218.94|217.54|219.04|217.64|218.85|217.45|130
1634468700000|2021-10-17 11:05:00|218.93|217.53|219.15|217.75|219.15|217.75|218.93|217.53|117
1634469000000|2021-10-17 11:10:00|219.14|217.74|219.05|217.65|219.16|217.76|219|217.6|41
1634469300000|2021-10-17 11:15:00|219.06|217.66|218.86|217.46|219.07|217.67|218.77|217.37|29
1634469600000|2021-10-17 11:20:00|218.85|217.45|218.12|216.72|218.87|217.47|218.12|216.72|127
1634469900000|2021-10-17 11:25:00|218.15|216.75|217.94|216.54|218.23|216.83|217.9|216.5|103
1634470200000|2021-10-17 11:30:00|217.93|216.53|217.87|216.47|218.13|216.73|217.78|216.38|108
1634470500000|2021-10-17 11:35:00|217.86|216.46|217.68|216.28|217.96|216.56|217.68|216.28|143
1634470800000|2021-10-17 11:40:00|217.69|216.29|217.74|216.34|217.81|216.41|217.67|216.27|22
1634471100000|2021-10-17 11:45:00|217.76|216.36|217.66|216.26|217.78|216.38|217.61|216.21|28
1634471400000|2021-10-17 11:50:00|217.67|216.27|217.95|216.55|218.17|216.77|217.67|216.27|68
1634471700000|2021-10-17 11:55:00|217.94|216.54|217.47|216.07|217.96|216.56|217.46|216.06|51
1634472000000|2021-10-17 12:00:00|217.49|216.09|217.55|216.15|217.75|216.35|217.48|216.08|102
1634472300000|2021-10-17 12:05:00|217.53|216.13|217.47|216.07|217.53|216.13|217.11|215.71|103
1634472600000|2021-10-17 12:10:00|217.48|216.08|217.16|215.76|217.55|216.15|217.16|215.76|90
1634472900000|2021-10-17 12:15:00|217.15|215.75|217.38|215.98|217.56|216.16|217.15|215.75|71
1634473200000|2021-10-17 12:20:00|217.36|215.96|217.02|215.62|217.36|215.96|217.02|215.62|74
1634473500000|2021-10-17 12:25:00|217.01|215.61|217.17|215.77|217.25|215.85|216.94|215.54|78
1634473800000|2021-10-17 12:30:00|217.16|215.76|217.15|215.75|217.16|215.76|216.97|215.57|92
1634474100000|2021-10-17 12:35:00|217.14|215.74|216.96|215.56|217.15|215.75|216.96|215.56|64
1634474400000|2021-10-17 12:40:00|216.95|215.55|216.95|215.55|216.96|215.56|216.84|215.44|41
1634474700000|2021-10-17 12:45:00|216.99|215.59|217.46|216.06|217.46|216.06|216.99|215.59|92
1634475000000|2021-10-17 12:50:00|217.48|216.08|217.54|216.14|217.68|216.28|217.44|216.04|110
1634475300000|2021-10-17 12:55:00|217.55|216.15|217.56|216.16|217.64|216.24|217.47|216.07|52
1634475600000|2021-10-17 13:00:00|217.61|216.21|217.55|216.15|217.65|216.25|217.34|215.94|86
1634475900000|2021-10-17 13:05:00|217.54|216.14|217.54|216.14|217.57|216.17|217.45|216.05|62
1634476200000|2021-10-17 13:10:00|217.55|216.15|218.02|216.62|218.18|216.78|217.47|216.07|138
1634476500000|2021-10-17 13:15:00|218.04|216.64|218.15|216.75|218.15|216.75|217.95|216.55|98
1634476800000|2021-10-17 13:20:00|218.14|216.74|218.15|216.75|218.26|216.86|218.05|216.65|193
1634477100000|2021-10-17 13:25:00|218.14|216.74|218.23|216.83|218.23|216.83|218.04|216.64|156
1634477400000|2021-10-17 13:30:00|218.2|216.8|218.22|216.82|218.33|216.93|218.14|216.74|42
1634477700000|2021-10-17 13:35:00|218.23|216.83|217.79|216.39|218.23|216.83|217.75|216.35|76
1634478000000|2021-10-17 13:40:00|217.77|216.37|217.39|215.99|217.8|216.4|217.37|215.97|70
1634478300000|2021-10-17 13:45:00|217.4|216|217.45|216.05|217.54|216.14|217.23|215.83|58
1634478600000|2021-10-17 13:50:00|217.43|216.03|217.37|215.97|217.44|216.04|217.28|215.88|87
1634478900000|2021-10-17 13:55:00|217.38|215.98|217.86|216.46|217.86|216.46|217.32|215.92|130
1634479200000|2021-10-17 14:00:00|217.87|216.47|217.84|216.44|217.95|216.55|217.69|216.29|80
1634479500000|2021-10-17 14:05:00|217.85|216.45|217.47|216.07|217.86|216.46|217.47|216.07|85
1634479800000|2021-10-17 14:10:00|217.48|216.08|217.36|215.96|217.54|216.14|217.34|215.94|84
1634480100000|2021-10-17 14:15:00|217.37|215.97|217.27|215.87|217.63|216.23|217.16|215.76|119
1634480400000|2021-10-17 14:20:00|217.28|215.88|217.26|215.86|217.55|216.15|217.26|215.86|80
1634480700000|2021-10-17 14:25:00|217.25|215.85|216.88|215.48|217.25|215.85|216.88|215.48|85
1634481000000|2021-10-17 14:30:00|216.95|215.55|217.07|215.67|217.1|215.7|216.92|215.52|85
1634481300000|2021-10-17 14:35:00|217.08|215.68|216.8|215.4|217.08|215.68|216.8|215.4|52
1634481600000|2021-10-17 14:40:00|216.79|215.39|216.81|215.41|216.82|215.42|216.72|215.32|71
1634481900000|2021-10-17 14:45:00|216.82|215.42|216.86|215.46|217.02|215.62|216.73|215.33|69
1634482200000|2021-10-17 14:50:00|216.85|215.45|217|215.6|217.06|215.66|216.8|215.4|61
1634482500000|2021-10-17 14:55:00|216.99|215.59|217.35|215.95|217.35|215.95|216.99|215.59|53
1634482800000|2021-10-17 15:00:00|217.36|215.96|217.06|215.66|217.36|215.96|217.06|215.66|43
1634483100000|2021-10-17 15:05:00|217.02|215.62|216.61|215.21|217.03|215.63|216.57|215.17|74
1634483400000|2021-10-17 15:10:00|216.59|215.19|216.85|215.45|216.88|215.48|216.57|215.17|69
1634483700000|2021-10-17 15:15:00|216.86|215.46|216.56|215.16|216.94|215.54|216.55|215.15|82
1634484000000|2021-10-17 15:20:00|216.55|215.15|216.6|215.2|216.6|215.2|216.24|214.84|137
1634484300000|2021-10-17 15:25:00|216.59|215.19|216.45|215.05|216.61|215.21|216.31|214.91|136
1634484600000|2021-10-17 15:30:00|216.46|215.06|216.26|214.86|216.59|215.19|216.26|214.86|61
1634484900000|2021-10-17 15:35:00|216.25|214.85|216.07|214.67|216.26|214.86|215.33|213.93|222
1634485200000|2021-10-17 15:40:00|216.08|214.68|215.62|214.22|216.08|214.68|215.45|214.05|151
1634485500000|2021-10-17 15:45:00|215.6|214.2|216.07|214.67|216.13|214.73|215.58|214.18|75
1634485800000|2021-10-17 15:50:00|216.09|214.69|215.79|214.39|216.15|214.75|215.74|214.34|84
1634486100000|2021-10-17 15:55:00|215.78|214.38|215.88|214.48|216.06|214.66|215.53|214.13|173
1634486400000|2021-10-17 16:00:00|215.87|214.47|216.23|214.83|216.23|214.83|215.74|214.34|208
1634486700000|2021-10-17 16:05:00|216.25|214.85|215.99|214.59|216.61|215.21|215.99|214.59|167
1634487000000|2021-10-17 16:10:00|215.98|214.58|215.95|214.55|216.05|214.65|215.85|214.45|107
1634487300000|2021-10-17 16:15:00|215.91|214.51|216.15|214.75|216.25|214.85|215.87|214.47|241
1634487600000|2021-10-17 16:20:00|216.16|214.76|216.17|214.77|216.29|214.89|216.14|214.74|249
1634487900000|2021-10-17 16:25:00|216.18|214.78|216.15|214.75|216.24|214.84|215.93|214.53|153
1634488200000|2021-10-17 16:30:00|216.16|214.76|216.47|215.07|216.56|215.16|216.16|214.76|98
1634488500000|2021-10-17 16:35:00|216.46|215.06|216.19|214.79|216.53|215.13|216.18|214.78|44
1634488800000|2021-10-17 16:40:00|216.18|214.78|216.17|214.77|216.26|214.86|216.16|214.76|21
1634489100000|2021-10-17 16:45:00|216.19|214.79|216.01|214.61|216.35|214.95|216|214.6|76
1634489400000|2021-10-17 16:50:00|215.99|214.59|215.9|214.5|216.08|214.68|215.88|214.48|52
1634489700000|2021-10-17 16:55:00|215.89|214.49|216.06|214.66|216.06|214.66|215.8|214.4|69
1634490000000|2021-10-17 17:00:00|216.03|214.63|216.17|214.77|216.17|214.77|215.92|214.52|78
1634490300000|2021-10-17 17:05:00|216.16|214.76|216.28|214.88|216.29|214.89|216.16|214.76|11
1634490600000|2021-10-17 17:10:00|216.29|214.89|216|214.6|216.29|214.89|215.98|214.58|29
1634490900000|2021-10-17 17:15:00|216.02|214.62|215.78|214.38|216.06|214.66|215.7|214.3|49
1634491200000|2021-10-17 17:20:00|215.79|214.39|215.67|214.27|215.85|214.45|215.64|214.24|31
1634491500000|2021-10-17 17:25:00|215.68|214.28|216.22|214.82|216.22|214.82|215.68|214.28|36
1634491800000|2021-10-17 17:30:00|216.24|214.84|216.15|214.75|216.34|214.94|216.08|214.68|44
1634492100000|2021-10-17 17:35:00|216.12|214.72|216.26|214.86|216.36|214.96|216.09|214.69|43
1634492400000|2021-10-17 17:40:00|216.27|214.87|216.53|215.13|216.53|215.13|216.25|214.85|35
1634492700000|2021-10-17 17:45:00|216.54|215.14|216.59|215.19|216.75|215.35|216.54|215.14|45
1634493000000|2021-10-17 17:50:00|216.56|215.16|216.54|215.14|216.57|215.17|216.47|215.07|33
1634493300000|2021-10-17 17:55:00|216.56|215.16|216.56|215.16|216.56|215.16|216.55|215.15|7
1634493600000|2021-10-17 18:00:00|216.55|215.15|216.65|215.25|216.65|215.25|216.54|215.14|29
1634493900000|2021-10-17 18:05:00|216.66|215.26|216.97|215.57|216.97|215.57|216.66|215.26|43
1634494200000|2021-10-17 18:10:00|216.95|215.55|216.86|215.46|216.97|215.57|216.86|215.46|44
1634494500000|2021-10-17 18:15:00|216.87|215.47|216.76|215.36|216.88|215.48|216.76|215.36|64
1634494800000|2021-10-17 18:20:00|216.77|215.37|217.06|215.66|217.06|215.66|216.75|215.35|58
1634495100000|2021-10-17 18:25:00|217.08|215.68|217.04|215.64|217.26|215.86|216.97|215.57|55
1634495400000|2021-10-17 18:30:00|217.01|215.61|216.66|215.26|217.01|215.61|216.65|215.25|56
1634495700000|2021-10-17 18:35:00|216.65|215.25|216.86|215.46|216.96|215.56|216.65|215.25|40
1634496000000|2021-10-17 18:40:00|216.85|215.45|216.75|215.35|216.87|215.47|216.75|215.35|94
1634496300000|2021-10-17 18:45:00|216.76|215.36|216.79|215.39|216.99|215.59|216.76|215.36|36
1634496600000|2021-10-17 18:50:00|216.8|215.4|216.86|215.46|217.03|215.63|216.76|215.36|49
1634496900000|2021-10-17 18:55:00|216.87|215.47|216.95|215.55|216.96|215.56|216.8|215.4|59
1634497200000|2021-10-17 19:00:00|216.93|215.53|216.64|215.24|216.94|215.54|216.5|215.1|84
1634497500000|2021-10-17 19:05:00|216.65|215.25|216.37|214.97|216.65|215.25|216.37|214.97|32
1634497800000|2021-10-17 19:10:00|216.36|214.96|215.92|214.52|216.36|214.96|215.92|214.52|53
1634498100000|2021-10-17 19:15:00|215.93|214.53|215.88|214.48|216.15|214.75|215.88|214.48|49
1634498400000|2021-10-17 19:20:00|215.87|214.47|215.88|214.48|216.14|214.74|215.87|214.47|98
1634498700000|2021-10-17 19:25:00|215.89|214.49|215.86|214.46|215.89|214.49|215.78|214.38|32
1634499000000|2021-10-17 19:30:00|215.85|214.45|215.72|214.32|215.86|214.46|215.63|214.23|68
1634499300000|2021-10-17 19:35:00|215.71|214.31|215.31|213.91|215.72|214.32|214.88|213.48|189
1634499600000|2021-10-17 19:40:00|215.34|213.94|215.17|213.77|215.34|213.94|214.98|213.58|148
1634499900000|2021-10-17 19:45:00|215.16|213.76|215.18|213.78|215.32|213.92|214.89|213.49|163
1634500200000|2021-10-17 19:50:00|215.17|213.77|215.2|213.8|215.38|213.98|215.03|213.63|131
1634500500000|2021-10-17 19:55:00|215.16|213.76|215.47|214.07|215.58|214.18|214.88|213.48|205
1634500800000|2021-10-17 20:00:00|215.46|214.06|213.1|211.7|215.46|214.06|212.76|211.36|458
1634501100000|2021-10-17 20:05:00|213.15|211.75|213.81|212.41|213.95|212.55|212.33|210.93|451
1634501400000|2021-10-17 20:10:00|213.8|212.4|212.89|211.49|213.8|212.4|212.78|211.38|300
1634501700000|2021-10-17 20:15:00|212.9|211.5|212.61|211.21|213.27|211.87|212.61|211.21|238
1634502000000|2021-10-17 20:20:00|212.62|211.22|212.85|211.45|213.12|211.72|209.95|208.55|617
1634502300000|2021-10-17 20:25:00|212.87|211.47|211.71|210.31|213.12|211.72|211.66|210.26|415
1634502600000|2021-10-17 20:30:00|211.72|210.32|211.69|210.29|212.56|211.16|211.41|210.01|307
1634502900000|2021-10-17 20:35:00|211.68|210.28|212.18|210.78|212.22|210.82|211.16|209.76|303
1634503200000|2021-10-17 20:40:00|212.22|210.82|212.04|210.64|212.44|211.04|211.75|210.35|266
1634503500000|2021-10-17 20:45:00|212.05|210.65|212.73|211.33|212.87|211.47|212.05|210.65|172
1634503800000|2021-10-17 20:50:00|212.7|211.3|212.47|211.07|212.8|211.4|212.13|210.73|217
1634504100000|2021-10-17 20:55:00|212.46|211.06|212.49|211.09|212.7|211.3|212.36|210.96|273
1634504400000|2021-10-17 21:00:00|212.47|211.07|212.27|210.87|212.47|211.07|212.08|210.68|229
1634504700000|2021-10-17 21:05:00|212.31|210.91|212.65|211.25|212.65|211.25|212.24|210.84|130
1634505000000|2021-10-17 21:10:00|212.64|211.24|213.21|211.81|213.37|211.97|212.64|211.24|237
1634505300000|2021-10-17 21:15:00|213.2|211.8|212.96|211.56|213.25|211.85|212.96|211.56|87
1634505600000|2021-10-17 21:20:00|212.98|211.58|213.09|211.69|213.44|212.04|212.98|211.58|94
1634505900000|2021-10-17 21:25:00|213.08|211.68|213.05|211.65|213.15|211.75|212.92|211.52|135
1634506200000|2021-10-17 21:30:00|213.06|211.66|212.95|211.55|213.06|211.66|212.93|211.53|43
1634506500000|2021-10-17 21:35:00|212.94|211.54|213.41|212.01|213.43|212.03|212.94|211.54|38
1634506800000|2021-10-17 21:40:00|213.45|212.05|214.29|212.89|214.42|213.02|213.44|212.04|108
1634507100000|2021-10-17 21:45:00|214.26|212.86|213.94|212.54|214.29|212.89|213.71|212.31|178
1634507400000|2021-10-17 21:50:00|213.95|212.55|214.44|213.04|214.45|213.05|213.86|212.46|111
1634507700000|2021-10-17 21:55:00|214.45|213.05|214.94|213.54|214.99|213.59|214.45|213.05|113
1634508000000|2021-10-17 22:00:00|214.98|213.58|215.16|213.76|215.49|214.09|214.94|213.54|171
1634508300000|2021-10-17 22:05:00|215.15|213.75|215.25|213.85|215.45|214.05|215.15|213.75|80
1634508600000|2021-10-17 22:10:00|215.26|213.86|215.74|214.34|215.74|214.34|215.26|213.86|225
1634508900000|2021-10-17 22:15:00|215.77|214.37|215.94|214.54|216.08|214.68|215.71|214.31|115
1634509200000|2021-10-17 22:20:00|215.95|214.55|215.78|214.38|216.74|215.34|215.78|214.38|173
1634509500000|2021-10-17 22:25:00|215.8|214.4|215.29|213.89|215.85|214.45|215.29|213.89|132
1634509800000|2021-10-17 22:30:00|215.26|213.86|215.09|213.69|215.44|214.04|215|213.6|115
1634510100000|2021-10-17 22:35:00|215.11|213.71|214.84|213.44|215.25|213.85|214.65|213.25|143
1634510400000|2021-10-17 22:40:00|214.85|213.45|214.56|213.16|214.85|213.45|214.55|213.15|60
1634510700000|2021-10-17 22:45:00|214.59|213.19|214.75|213.35|215.05|213.65|214.43|213.03|136
1634511000000|2021-10-17 22:50:00|214.76|213.36|215.2|213.8|215.25|213.85|214.64|213.24|135
1634511300000|2021-10-17 22:55:00|215.21|213.81|215.2|213.8|215.4|214|215.16|213.76|121
1634511600000|2021-10-17 23:00:00|215.15|213.75|215.12|213.72|215.45|214.05|215.05|213.65|181
1634511900000|2021-10-17 23:05:00|215.13|213.73|215.46|214.06|215.55|214.15|215.05|213.65|118
1634512200000|2021-10-17 23:10:00|215.45|214.05|215.35|213.95|215.95|214.55|215.25|213.85|197
1634512500000|2021-10-17 23:15:00|215.36|213.96|215.45|214.05|215.62|214.22|215.24|213.84|117
1634512800000|2021-10-17 23:20:00|215.44|214.04|215.29|213.89|215.45|214.05|215.18|213.78|94
1634513100000|2021-10-17 23:25:00|215.3|213.9|215.48|214.08|215.56|214.16|215.17|213.77|33
1634513400000|2021-10-17 23:30:00|215.47|214.07|215.54|214.14|215.67|214.27|215.18|213.78|104
1634513700000|2021-10-17 23:35:00|215.53|214.13|215.56|214.16|215.58|214.18|215.3|213.9|88
1634514000000|2021-10-17 23:40:00|215.57|214.17|216.04|214.64|216.05|214.65|215.56|214.16|108
1634514300000|2021-10-17 23:45:00|216.05|214.65|216.25|214.85|216.53|215.13|216.02|214.62|147
1634514600000|2021-10-17 23:50:00|216.26|214.86|216.64|215.24|216.81|215.41|216.2|214.8|134
1634514900000|2021-10-17 23:55:00|216.65|215.25|216.5|215.1|216.67|215.27|216.24|214.84|112
1634515200000|2021-10-18 00:00:00|216.55|215.15|216.64|215.24|216.84|215.44|216.45|215.05|232
1634515500000|2021-10-18 00:05:00|216.65|215.25|216.52|215.12|216.85|215.45|216.5|215.1|165
1634515800000|2021-10-18 00:10:00|216.5|215.1|216.15|214.75|216.52|215.12|215.97|214.57|122
1634516100000|2021-10-18 00:15:00|216.16|214.76|215.95|214.55|216.24|214.84|215.86|214.46|90
1634516400000|2021-10-18 00:20:00|215.97|214.57|215.83|214.43|216.04|214.64|215.83|214.43|78
1634516700000|2021-10-18 00:25:00|215.82|214.42|215.93|214.53|216.54|215.14|215.75|214.35|196
1634517000000|2021-10-18 00:30:00|215.94|214.54|215.96|214.56|216.11|214.71|215.35|213.95|278
1634517300000|2021-10-18 00:35:00|216.01|214.61|216.12|214.72|216.12|214.72|215.71|214.31|218
1634517600000|2021-10-18 00:40:00|216.13|214.73|216.51|215.11|216.51|215.11|216.13|214.73|144
1634517900000|2021-10-18 00:45:00|216.52|215.12|216.75|215.35|216.94|215.54|216.46|215.06|113
1634518200000|2021-10-18 00:50:00|216.77|215.37|216.48|215.08|216.77|215.37|216.47|215.07|81
1634518500000|2021-10-18 00:55:00|216.47|215.07|216.26|214.86|216.47|215.07|216.18|214.78|47
1634518800000|2021-10-18 01:00:00|216.31|214.91|215.9|214.5|216.37|214.97|215.9|214.5|109
1634519100000|2021-10-18 01:05:00|215.85|214.45|216.01|214.61|216.15|214.75|215.85|214.45|60
1634519400000|2021-10-18 01:10:00|216|214.6|215.8|214.4|216.03|214.63|215.71|214.31|78
1634519700000|2021-10-18 01:15:00|215.77|214.37|215.69|214.29|215.77|214.37|215.37|213.97|61
1634520000000|2021-10-18 01:20:00|215.72|214.32|216.26|214.86|216.28|214.88|215.72|214.32|102
1634520300000|2021-10-18 01:25:00|216.25|214.85|216.41|215.01|216.41|215.01|216.25|214.85|29
1634520600000|2021-10-18 01:30:00|216.42|215.02|216.44|215.04|216.74|215.34|216.41|215.01|74
1634520900000|2021-10-18 01:35:00|216.45|215.05|216.47|215.07|216.6|215.2|216.36|214.96|60
1634521200000|2021-10-18 01:40:00|216.46|215.06|216.25|214.85|216.54|215.14|216.11|214.71|44
1634521500000|2021-10-18 01:45:00|216.26|214.86|216.3|214.9|216.45|215.05|216.15|214.75|70
1634521800000|2021-10-18 01:50:00|216.26|214.86|216.07|214.67|216.36|214.96|216.07|214.67|56
1634522100000|2021-10-18 01:55:00|216.1|214.7|215.95|214.55|216.45|215.05|215.77|214.37|121
1634522400000|2021-10-18 02:00:00|215.96|214.56|216.65|215.25|216.67|215.27|215.95|214.55|122
1634522700000|2021-10-18 02:05:00|216.66|215.26|216.43|215.03|216.66|215.26|216.35|214.95|56
1634523000000|2021-10-18 02:10:00|216.44|215.04|216.35|214.95|216.45|215.05|216.28|214.88|49
1634523300000|2021-10-18 02:15:00|216.34|214.94|216.25|214.85|216.36|214.96|216.22|214.82|46
1634523600000|2021-10-18 02:20:00|216.26|214.86|216.15|214.75|216.35|214.95|216.06|214.66|39
1634523900000|2021-10-18 02:25:00|216.14|214.74|215.87|214.47|216.15|214.75|215.83|214.43|68
1634524200000|2021-10-18 02:30:00|215.92|214.52|216.02|214.62|216.24|214.84|215.91|214.51|34
1634524500000|2021-10-18 02:35:00|216.01|214.61|215.83|214.43|216.01|214.61|215.77|214.37|33
1634524800000|2021-10-18 02:40:00|215.84|214.44|215.95|214.55|216.11|214.71|215.84|214.44|42
1634525100000|2021-10-18 02:45:00|215.94|214.54|216.06|214.66|216.07|214.67|215.94|214.54|18
1634525400000|2021-10-18 02:50:00|216.05|214.65|216.14|214.74|216.15|214.75|215.75|214.35|82
1634525700000|2021-10-18 02:55:00|216.15|214.75|215.86|214.46|216.15|214.75|215.74|214.34|55
1634526000000|2021-10-18 03:00:00|215.88|214.48|216.14|214.74|216.32|214.92|215.87|214.47|65
1634526300000|2021-10-18 03:05:00|216.15|214.75|215.94|214.54|216.15|214.75|215.93|214.53|34
1634526600000|2021-10-18 03:10:00|215.9|214.5|215.86|214.46|216.03|214.63|215.83|214.43|55
1634526900000|2021-10-18 03:15:00|215.85|214.45|215.95|214.55|215.95|214.55|215.81|214.41|60
1634527200000|2021-10-18 03:20:00|215.94|214.54|215.77|214.37|215.95|214.55|215.77|214.37|31
1634527500000|2021-10-18 03:25:00|215.78|214.38|215.25|213.85|215.84|214.44|215.18|213.78|53
1634527800000|2021-10-18 03:30:00|215.28|213.88|214.95|213.55|215.35|213.95|214.86|213.46|64
1634528100000|2021-10-18 03:35:00|214.96|213.56|214.75|213.35|214.96|213.56|214.73|213.33|107
1634528400000|2021-10-18 03:40:00|214.73|213.33|214.24|212.84|214.76|213.36|214.15|212.75|83
1634528700000|2021-10-18 03:45:00|214.25|212.85|214.84|213.44|214.87|213.47|214.24|212.84|210
1634529000000|2021-10-18 03:50:00|214.85|213.45|214.73|213.33|214.85|213.45|214.45|213.05|106
1634529300000|2021-10-18 03:55:00|214.75|213.35|214.95|213.55|215.01|213.61|214.64|213.24|65
1634529600000|2021-10-18 04:00:00|214.96|213.56|214.73|213.33|214.99|213.59|214.67|213.27|79
1634529900000|2021-10-18 04:05:00|214.74|213.34|214.77|213.37|214.95|213.55|214.68|213.28|91
1634530200000|2021-10-18 04:10:00|214.78|213.38|214.47|213.07|214.78|213.38|214.44|213.04|64
1634530500000|2021-10-18 04:15:00|214.48|213.08|214.93|213.53|215.16|213.76|214.45|213.05|92
1634530800000|2021-10-18 04:20:00|214.94|213.54|214.94|213.54|215.12|213.72|214.85|213.45|45
1634531100000|2021-10-18 04:25:00|214.9|213.5|214.73|213.33|214.9|213.5|214.64|213.24|27
1634531400000|2021-10-18 04:30:00|214.65|213.25|214.75|213.35|214.91|213.51|214.56|213.16|131
1634531700000|2021-10-18 04:35:00|214.76|213.36|214.77|213.37|214.87|213.47|214.52|213.12|87
1634532000000|2021-10-18 04:40:00|214.8|213.4|214.86|213.46|214.87|213.47|214.66|213.26|43
1634532300000|2021-10-18 04:45:00|214.87|213.47|215.06|213.66|215.06|213.66|214.75|213.35|73
1634532600000|2021-10-18 04:50:00|215.05|213.65|215.36|213.96|215.45|214.05|215.04|213.64|97
1634532900000|2021-10-18 04:55:00|215.4|214|215.57|214.17|215.57|214.17|215.35|213.95|105
1634533200000|2021-10-18 05:00:00|215.66|214.26|216.03|214.63|216.03|214.63|215.66|214.26|86
1634533500000|2021-10-18 05:05:00|216.02|214.62|216.52|215.12|216.52|215.12|215.95|214.55|89
1634533800000|2021-10-18 05:10:00|216.53|215.13|216.44|215.04|216.55|215.15|216.2|214.8|66
1634534100000|2021-10-18 05:15:00|216.39|214.99|215.88|214.48|216.39|214.99|215.88|214.48|65
1634534400000|2021-10-18 05:20:00|215.89|214.49|215.86|214.46|215.89|214.49|215.79|214.39|20
1634534700000|2021-10-18 05:25:00|215.85|214.45|215.85|214.45|215.94|214.54|215.58|214.18|53
1634535000000|2021-10-18 05:30:00|215.82|214.42|216.06|214.66|216.06|214.66|215.82|214.42|44
1634535300000|2021-10-18 05:35:00|216.05|214.65|215.85|214.45|216.05|214.65|215.85|214.45|34
1634535600000|2021-10-18 05:40:00|215.86|214.46|215.75|214.35|215.86|214.46|215.6|214.2|40
1634535900000|2021-10-18 05:45:00|215.73|214.33|215.73|214.33|215.75|214.35|215.63|214.23|43
1634536200000|2021-10-18 05:50:00|215.74|214.34|215.97|214.57|216.05|214.65|215.74|214.34|31
1634536500000|2021-10-18 05:55:00|215.96|214.56|216.14|214.74|216.25|214.85|215.96|214.56|134
1634536800000|2021-10-18 06:00:00|216.15|214.75|216.15|214.75|216.27|214.87|216.06|214.66|84
1634537100000|2021-10-18 06:05:00|216.11|214.71|216.32|214.92|216.53|215.13|216.07|214.67|118
1634537400000|2021-10-18 06:10:00|216.35|214.95|216.36|214.96|216.4|215|216.15|214.75|65
1634537700000|2021-10-18 06:15:00|216.37|214.97|216.16|214.76|216.44|215.04|216.16|214.76|44
1634538000000|2021-10-18 06:20:00|216.18|214.78|216|214.6|216.18|214.78|215.89|214.49|46
1634538300000|2021-10-18 06:25:00|215.96|214.56|215.76|214.36|215.96|214.56|215.66|214.26|61
1634538600000|2021-10-18 06:30:00|215.74|214.34|215.49|214.09|215.76|214.36|215.49|214.09|71
1634538900000|2021-10-18 06:35:00|215.48|214.08|215.86|214.46|215.87|214.47|215.44|214.04|105
1634539200000|2021-10-18 06:40:00|215.87|214.47|216.16|214.76|216.17|214.77|215.85|214.45|69
1634539500000|2021-10-18 06:45:00|216.17|214.77|215.88|214.48|216.17|214.77|215.87|214.47|79
1634539800000|2021-10-18 06:50:00|215.87|214.47|215.79|214.39|215.93|214.53|215.71|214.31|43
1634540100000|2021-10-18 06:55:00|215.81|214.41|215.82|214.42|215.85|214.45|215.7|214.3|36
1634540400000|2021-10-18 07:00:00|215.83|214.43|215.97|214.57|216|214.6|215.83|214.43|46
1634540700000|2021-10-18 07:05:00|215.95|214.55|216.24|214.84|216.33|214.93|215.95|214.55|73
1634541000000|2021-10-18 07:10:00|216.25|214.85|216.38|214.98|216.38|214.98|216.24|214.84|53
1634541300000|2021-10-18 07:15:00|216.37|214.97|216.55|215.15|216.55|215.15|216.36|214.96|123
1634541600000|2021-10-18 07:20:00|216.54|215.14|217.15|215.75|217.15|215.75|216.54|215.14|43
1634541900000|2021-10-18 07:25:00|217.1|215.7|217.06|215.66|217.12|215.72|216.88|215.48|71
1634542200000|2021-10-18 07:30:00|217.05|215.65|217.26|215.86|217.36|215.96|217.05|215.65|57
1634542500000|2021-10-18 07:35:00|217.27|215.87|217.24|215.84|218.15|216.75|217.2|215.8|179
1634542800000|2021-10-18 07:40:00|217.26|215.86|216.97|215.57|217.66|216.26|216.95|215.55|161
1634543100000|2021-10-18 07:45:00|216.96|215.56|216.36|214.96|216.96|215.56|216.15|214.75|107
1634543400000|2021-10-18 07:50:00|216.35|214.95|215.45|214.05|216.35|214.95|215.25|213.85|208
1634543700000|2021-10-18 07:55:00|215.46|214.06|215.25|213.85|215.87|214.47|215.24|213.84|171
1634544000000|2021-10-18 08:00:00|215.24|213.84|215.78|214.38|215.9|214.5|215.15|213.75|150
1634544300000|2021-10-18 08:05:00|215.75|214.35|215.39|213.99|216.05|214.65|215.17|213.77|92
1634544600000|2021-10-18 08:10:00|215.4|214|215.13|213.73|215.4|214|214.84|213.44|167
1634544900000|2021-10-18 08:15:00|215.12|213.72|215.34|213.94|215.55|214.15|215.12|213.72|84
1634545200000|2021-10-18 08:20:00|215.36|213.96|215.76|214.36|215.76|214.36|215.36|213.96|82
1634545500000|2021-10-18 08:25:00|215.77|214.37|216.45|215.05|216.46|215.06|215.64|214.24|154
1634545800000|2021-10-18 08:30:00|216.43|215.03|215.82|214.42|216.62|215.22|215.82|214.42|145
1634546100000|2021-10-18 08:35:00|215.83|214.43|215.33|213.93|216.05|214.65|215.08|213.68|261
1634546400000|2021-10-18 08:40:00|215.32|213.92|215.15|213.75|215.65|214.25|215.05|213.65|97
1634546700000|2021-10-18 08:45:00|215.16|213.76|215.55|214.15|215.61|214.21|215.16|213.76|123
1634547000000|2021-10-18 08:50:00|215.56|214.16|215.6|214.2|215.74|214.34|215.44|214.04|163
1634547300000|2021-10-18 08:55:00|215.65|214.25|215.45|214.05|215.74|214.34|215.44|214.04|37
1634547600000|2021-10-18 09:00:00|215.44|214.04|215.13|213.73|215.45|214.05|214.82|213.42|122
1634547900000|2021-10-18 09:05:00|215.14|213.74|215.04|213.64|215.46|214.06|215.04|213.64|57
1634548200000|2021-10-18 09:10:00|215.05|213.65|215.45|214.05|215.45|214.05|214.92|213.52|150
1634548500000|2021-10-18 09:15:00|215.46|214.06|215.36|213.96|215.83|214.43|215.35|213.95|109
1634548800000|2021-10-18 09:20:00|215.35|213.95|215.05|213.65|215.53|214.13|215|213.6|113
1634549100000|2021-10-18 09:25:00|215.06|213.66|215.93|214.53|215.95|214.55|215.05|213.65|69
1634549400000|2021-10-18 09:30:00|215.92|214.52|215.62|214.22|216.35|214.95|215.55|214.15|136
1634549700000|2021-10-18 09:35:00|215.64|214.24|215.65|214.25|215.76|214.36|215.45|214.05|88
1634550000000|2021-10-18 09:40:00|215.63|214.23|215.3|213.9|215.86|214.46|215.28|213.88|107
1634550300000|2021-10-18 09:45:00|215.29|213.89|215.09|213.69|215.29|213.89|215.05|213.65|140
1634550600000|2021-10-18 09:50:00|215.14|213.74|214.38|212.98|215.14|213.74|214.2|212.8|347
1634550900000|2021-10-18 09:55:00|214.39|212.99|214.45|213.05|214.54|213.14|213.22|211.82|302
1634551200000|2021-10-18 10:00:00|214.4|213|214.06|212.66|214.41|213.01|213.81|212.41|223
1634551500000|2021-10-18 10:05:00|214.07|212.67|213.6|212.2|214.1|212.7|213.55|212.15|253
1634551800000|2021-10-18 10:10:00|213.55|212.15|213.85|212.45|214.26|212.86|213.27|211.87|168
1634552100000|2021-10-18 10:15:00|213.84|212.44|213.17|211.77|214.03|212.63|213.16|211.76|285
1634552400000|2021-10-18 10:20:00|213.16|211.76|213.64|212.24|213.66|212.26|213.14|211.74|133
1634552700000|2021-10-18 10:25:00|213.65|212.25|213.88|212.48|214.26|212.86|213.55|212.15|132
1634553000000|2021-10-18 10:30:00|213.9|212.5|213.94|212.54|214.18|212.78|213.63|212.23|181
1634553300000|2021-10-18 10:35:00|213.93|212.53|214.17|212.77|214.26|212.86|213.84|212.44|95
1634553600000|2021-10-18 10:40:00|214.18|212.78|214.51|213.11|214.53|213.13|214.12|212.72|107
1634553900000|2021-10-18 10:45:00|214.52|213.12|214.25|212.85|214.53|213.13|214.25|212.85|96
1634554200000|2021-10-18 10:50:00|214.23|212.83|214.93|213.53|214.93|213.53|214.06|212.66|106
1634554500000|2021-10-18 10:55:00|214.91|213.51|214.67|213.27|214.95|213.55|214.54|213.14|109
1634554800000|2021-10-18 11:00:00|214.65|213.25|214.45|213.05|214.66|213.26|214.03|212.63|150
1634555100000|2021-10-18 11:05:00|214.43|213.03|214.84|213.44|214.85|213.45|214.15|212.75|119
1634555400000|2021-10-18 11:10:00|214.83|213.43|214.52|213.12|214.85|213.45|214.25|212.85|154
1634555700000|2021-10-18 11:15:00|214.53|213.13|214.05|212.65|214.72|213.32|213.97|212.57|71
1634556000000|2021-10-18 11:20:00|214.01|212.61|214.15|212.75|214.27|212.87|213.95|212.55|123
1634556300000|2021-10-18 11:25:00|214.16|212.76|214.25|212.85|214.26|212.86|214.07|212.67|75
1634556600000|2021-10-18 11:30:00|214.26|212.86|214.36|212.96|214.64|213.24|214.21|212.81|57
1634556900000|2021-10-18 11:35:00|214.32|212.92|213.79|212.39|214.32|212.92|213.79|212.39|109
1634557200000|2021-10-18 11:40:00|213.77|212.37|213.45|212.05|213.78|212.38|213.05|211.65|226
1634557500000|2021-10-18 11:45:00|213.4|212|212.7|211.3|213.66|212.26|212.7|211.3|199
1634557800000|2021-10-18 11:50:00|212.75|211.35|213.14|211.74|213.16|211.76|212.68|211.28|245
1634558100000|2021-10-18 11:55:00|213.15|211.75|213.46|212.06|213.49|212.09|213.14|211.74|128
1634558400000|2021-10-18 12:00:00|213.45|212.05|213.07|211.67|213.65|212.25|212.77|211.37|202
1634558700000|2021-10-18 12:05:00|213.06|211.66|213.05|211.65|213.44|212.04|212.78|211.38|221
1634559000000|2021-10-18 12:10:00|213.04|211.64|213.36|211.96|213.44|212.04|212.95|211.55|184
1634559300000|2021-10-18 12:15:00|213.34|211.94|213.86|212.46|213.86|212.46|213.26|211.86|173
1634559600000|2021-10-18 12:20:00|213.84|212.44|213.26|211.86|213.96|212.56|213.26|211.86|142
1634559900000|2021-10-18 12:25:00|213.3|211.9|212.75|211.35|213.35|211.95|212.71|211.31|156
1634560200000|2021-10-18 12:30:00|212.76|211.36|213.24|211.84|213.29|211.89|212.72|211.32|87
1634560500000|2021-10-18 12:35:00|213.21|211.81|213.03|211.63|213.75|212.35|213.03|211.63|133
1634560800000|2021-10-18 12:40:00|212.99|211.59|213.67|212.27|213.67|212.27|212.99|211.59|150
1634561100000|2021-10-18 12:45:00|213.66|212.26|213.35|211.95|213.92|212.52|213.35|211.95|92
1634561400000|2021-10-18 12:50:00|213.45|212.05|212.76|211.36|213.46|212.06|212.75|211.35|89
1634561700000|2021-10-18 12:55:00|212.8|211.4|212.87|211.47|212.87|211.47|212.13|210.73|221
1634562000000|2021-10-18 13:00:00|212.86|211.46|212.04|210.64|212.86|211.46|211.34|209.94|156
1634562300000|2021-10-18 13:05:00|212|210.6|212.09|210.69|212.45|211.05|211.38|209.98|353
1634562600000|2021-10-18 13:10:00|212.08|210.68|212.28|210.88|212.29|210.89|211.75|210.35|188
1634562900000|2021-10-18 13:15:00|212.25|210.85|212.67|211.27|212.95|211.55|212.24|210.84|144
1634563200000|2021-10-18 13:20:00|212.72|211.32|213.09|211.69|213.16|211.76|212.61|211.21|154
1634563500000|2021-10-18 13:25:00|213.08|211.68|213.97|212.57|213.97|212.57|212.98|211.58|160
1634563800000|2021-10-18 13:30:00|213.96|212.56|214.55|213.15|214.55|213.15|213.94|212.54|221
1634564100000|2021-10-18 13:35:00|214.52|213.12|214.66|213.26|214.94|213.54|214.34|212.94|221
1634564400000|2021-10-18 13:40:00|214.67|213.27|214.48|213.08|214.76|213.36|214.44|213.04|155
1634564700000|2021-10-18 13:45:00|214.47|213.07|214.54|213.14|214.63|213.23|214.18|212.78|188
1634565000000|2021-10-18 13:50:00|214.58|213.18|215.05|213.65|215.05|213.65|214.58|213.18|91
1634565300000|2021-10-18 13:55:00|215.06|213.66|215.11|213.71|215.33|213.93|214.98|213.58|134
1634565600000|2021-10-18 14:00:00|215.13|213.73|214.94|213.54|215.39|213.99|214.91|213.51|113
1634565900000|2021-10-18 14:05:00|214.95|213.55|215.24|213.84|215.25|213.85|214.87|213.47|92
1634566200000|2021-10-18 14:10:00|215.23|213.83|215.05|213.65|215.26|213.86|214.88|213.48|78
1634566500000|2021-10-18 14:15:00|214.99|213.59|214.95|213.55|215.16|213.76|214.87|213.47|67
1634566800000|2021-10-18 14:20:00|214.93|213.53|214.82|213.42|214.97|213.57|214.79|213.39|56
1634567100000|2021-10-18 14:25:00|214.86|213.46|214.65|213.25|214.88|213.48|214.47|213.07|65
1634567400000|2021-10-18 14:30:00|214.66|213.26|214.27|212.87|214.73|213.33|214.25|212.85|66
1634567700000|2021-10-18 14:35:00|214.26|212.86|214.41|213.01|214.45|213.05|214.16|212.76|50
1634568000000|2021-10-18 14:40:00|214.37|212.97|213.98|212.58|214.47|213.07|213.95|212.55|95
1634568300000|2021-10-18 14:45:00|213.97|212.57|214.04|212.64|214.35|212.95|213.49|212.09|169
1634568600000|2021-10-18 14:50:00|214.05|212.65|214.25|212.85|214.49|213.09|214.05|212.65|209
1634568900000|2021-10-18 14:55:00|214.26|212.86|214.26|212.86|214.56|213.16|214.15|212.75|122
1634569200000|2021-10-18 15:00:00|214.28|212.88|213.59|212.19|214.28|212.88|213.44|212.04|213
1634569500000|2021-10-18 15:05:00|213.56|212.16|213.57|212.17|213.73|212.33|213.41|212.01|121
1634569800000|2021-10-18 15:10:00|213.56|212.16|213.48|212.08|213.62|212.22|213.37|211.97|257
1634570100000|2021-10-18 15:15:00|213.47|212.07|213.33|211.93|213.69|212.29|213.22|211.82|127
1634570400000|2021-10-18 15:20:00|213.32|211.92|213.15|211.75|213.36|211.96|212.97|211.57|122
1634570700000|2021-10-18 15:25:00|213.14|211.74|213.12|211.72|213.58|212.18|213.12|211.72|183
1634571000000|2021-10-18 15:30:00|213.15|211.75|213.28|211.88|213.58|212.18|213.11|211.71|142
1634571300000|2021-10-18 15:35:00|213.29|211.89|213.54|212.14|213.57|212.17|213.26|211.86|112
1634571600000|2021-10-18 15:40:00|213.51|212.11|213.32|211.92|213.56|212.16|213.26|211.86|127
1634571900000|2021-10-18 15:45:00|213.27|211.87|213.5|212.1|213.86|212.46|213.27|211.87|155
1634572200000|2021-10-18 15:50:00|213.49|212.09|213.82|212.42|213.98|212.58|213.45|212.05|237
1634572500000|2021-10-18 15:55:00|213.83|212.43|213.86|212.46|213.94|212.54|213.61|212.21|182
1634572800000|2021-10-18 16:00:00|213.85|212.45|213.95|212.55|213.95|212.55|213.56|212.16|181
1634573100000|2021-10-18 16:05:00|213.93|212.53|213.77|212.37|213.95|212.55|213.65|212.25|141
1634573400000|2021-10-18 16:10:00|213.76|212.36|213.96|212.56|214|212.6|213.68|212.28|133
1634573700000|2021-10-18 16:15:00|213.98|212.58|213.96|212.56|214.15|212.75|213.85|212.45|167
1634574000000|2021-10-18 16:20:00|214.01|212.61|213.59|212.19|214.06|212.66|213.58|212.18|100
1634574300000|2021-10-18 16:25:00|213.53|212.13|213.07|211.67|213.53|212.13|213.05|211.65|135
1634574600000|2021-10-18 16:30:00|213.05|211.65|212.87|211.47|213.2|211.8|212.78|211.38|77
1634574900000|2021-10-18 16:35:00|212.86|211.46|212.58|211.18|212.88|211.48|212.58|211.18|90
1634575200000|2021-10-18 16:40:00|212.57|211.17|212.54|211.14|212.72|211.32|212.54|211.14|50
1634575500000|2021-10-18 16:45:00|212.55|211.15|212.84|211.44|212.84|211.44|212.2|210.8|154
1634575800000|2021-10-18 16:50:00|212.83|211.43|212.67|211.27|212.94|211.54|212.45|211.05|146
1634576100000|2021-10-18 16:55:00|212.66|211.26|212.97|211.57|213.07|211.67|212.6|211.2|85
1634576400000|2021-10-18 17:00:00|212.98|211.58|213.05|211.65|213.19|211.79|212.93|211.53|92
1634576700000|2021-10-18 17:05:00|213.14|211.74|212.85|211.45|213.15|211.75|212.75|211.35|105
1634577000000|2021-10-18 17:10:00|212.84|211.44|212.46|211.06|212.84|211.44|212.25|210.85|125
1634577300000|2021-10-18 17:15:00|212.47|211.07|212.64|211.24|212.68|211.28|212.28|210.88|85
1634577600000|2021-10-18 17:20:00|212.57|211.17|212.44|211.04|212.62|211.22|212.43|211.03|102
1634577900000|2021-10-18 17:25:00|212.45|211.05|212.56|211.16|212.56|211.16|212.43|211.03|72
1634578200000|2021-10-18 17:30:00|212.55|211.15|212.65|211.25|212.65|211.25|212.51|211.11|42
1634578500000|2021-10-18 17:35:00|212.66|211.26|212.57|211.17|212.69|211.29|212.57|211.17|31
1634578800000|2021-10-18 17:40:00|212.55|211.15|212.55|211.15|212.58|211.18|212.38|210.98|28
1634579100000|2021-10-18 17:45:00|212.54|211.14|212.63|211.23|212.64|211.24|212.54|211.14|54
1634579400000|2021-10-18 17:50:00|212.64|211.24|212.08|210.68|212.64|211.24|212.02|210.62|53
1634579700000|2021-10-18 17:55:00|212.07|210.67|211.95|210.55|212.26|210.86|211.95|210.55|61
1634580000000|2021-10-18 18:00:00|211.96|210.56|212.13|210.73|212.28|210.88|211.84|210.44|80
1634580300000|2021-10-18 18:05:00|212.11|210.71|212.15|210.75|212.15|210.75|211.79|210.39|109
1634580600000|2021-10-18 18:10:00|212.14|210.74|212.34|210.94|212.35|210.95|211.95|210.55|96
1634580900000|2021-10-18 18:15:00|212.35|210.95|212.64|211.24|212.65|211.25|212.29|210.89|69
1634581200000|2021-10-18 18:20:00|212.65|211.25|212.67|211.27|212.75|211.35|212.65|211.25|47
1634581500000|2021-10-18 18:25:00|212.68|211.28|212.95|211.55|212.95|211.55|212.65|211.25|20
1634581800000|2021-10-18 18:30:00|212.94|211.54|212.95|211.55|213.04|211.64|212.8|211.4|27
1634582100000|2021-10-18 18:35:00|212.9|211.5|212.86|211.46|212.95|211.55|212.76|211.36|34
1634582400000|2021-10-18 18:40:00|212.85|211.45|212.71|211.31|212.85|211.45|212.7|211.3|25
1634582700000|2021-10-18 18:45:00|212.7|211.3|212.95|211.55|213.38|211.98|212.36|210.96|87
1634583000000|2021-10-18 18:50:00|212.96|211.56|213.05|211.65|213.05|211.65|212.65|211.25|51
1634583300000|2021-10-18 18:55:00|213.03|211.63|212.8|211.4|213.03|211.63|212.7|211.3|61
1634583600000|2021-10-18 19:00:00|212.76|211.36|212.05|210.65|212.76|211.36|212.04|210.64|149
1634583900000|2021-10-18 19:05:00|212.07|210.67|212.14|210.74|212.15|210.75|211.96|210.56|109
1634584200000|2021-10-18 19:10:00|212.15|210.75|212.35|210.95|212.4|211|211.86|210.46|221
1634584500000|2021-10-18 19:15:00|212.36|210.96|213.33|211.93|213.33|211.93|212.24|210.84|136
1634584800000|2021-10-18 19:20:00|213.35|211.95|213.43|212.03|213.65|212.25|213.25|211.85|73
1634585100000|2021-10-18 19:25:00|213.44|212.04|212.96|211.56|213.6|212.2|212.96|211.56|51
1634585400000|2021-10-18 19:30:00|212.95|211.55|213.21|211.81|213.21|211.81|212.7|211.3|98
1634585700000|2021-10-18 19:35:00|213.34|211.94|213.29|211.89|213.39|211.99|213.19|211.79|59
1634586000000|2021-10-18 19:40:00|213.33|211.93|213.03|211.63|213.33|211.93|212.87|211.47|81
1634586300000|2021-10-18 19:45:00|213.06|211.66|213.22|211.82|213.28|211.88|213.05|211.65|76
1634586600000|2021-10-18 19:50:00|213.2|211.8|213.43|212.03|213.44|212.04|213.19|211.79|49
1634586900000|2021-10-18 19:55:00|213.38|211.98|213.33|211.93|213.45|212.05|213.26|211.86|39
1634587200000|2021-10-18 20:00:00|213.32|211.92|213.22|211.82|213.34|211.94|212.85|211.45|67
1634587500000|2021-10-18 20:05:00|213.17|211.77|213.75|212.35|213.8|212.4|213.07|211.67|99
1634587800000|2021-10-18 20:10:00|213.76|212.36|213.75|212.35|213.96|212.56|213.64|212.24|149
1634588100000|2021-10-18 20:15:00|213.76|212.36|213.65|212.25|213.85|212.45|213.36|211.96|93
1634588400000|2021-10-18 20:20:00|213.61|212.21|214.14|212.74|214.25|212.85|213.61|212.21|68
1634588700000|2021-10-18 20:25:00|214.12|212.72|214.51|213.11|214.54|213.14|213.97|212.57|65
1634589000000|2021-10-18 20:30:00|214.54|213.14|214.54|213.14|214.65|213.25|214.44|213.04|53
1634589300000|2021-10-18 20:35:00|214.52|213.12|214.34|212.94|214.63|213.23|214.34|212.94|43
1634589600000|2021-10-18 20:40:00|214.35|212.95|214.45|213.05|214.53|213.13|214.33|212.93|42
1634589900000|2021-10-18 20:45:00|214.43|213.03|213.76|212.36|214.52|213.12|213.74|212.34|80
1634590200000|2021-10-18 20:50:00|213.77|212.37|214.12|212.72|214.18|212.78|213.74|212.34|74
1634590500000|2021-10-18 20:55:00|214.1|212.7|213.92|212.52|214.37|212.97|213.92|212.52|91
1634590800000|2021-10-18 21:00:00|213.91|212.51|214.03|212.63|214.07|212.67|213.69|212.29|109
1634591100000|2021-10-18 21:05:00|214.05|212.65|213.65|212.25|214.05|212.65|213.58|212.18|64
1634591400000|2021-10-18 21:10:00|213.61|212.21|213.76|212.36|213.85|212.45|213.55|212.15|55
1634591700000|2021-10-18 21:15:00|213.77|212.37|214.46|213.06|214.46|213.06|213.76|212.36|65
1634592000000|2021-10-18 21:20:00|214.45|213.05|214.14|212.74|214.55|213.15|214.07|212.67|59
1634592300000|2021-10-18 21:25:00|214.13|212.73|214.35|212.95|214.36|212.96|214.13|212.73|47
1634592600000|2021-10-18 21:30:00|214.36|212.96|214.2|212.8|214.47|213.07|214.18|212.78|32
1634592900000|2021-10-18 21:35:00|214.21|212.81|214.31|212.91|214.31|212.91|214.15|212.75|60
1634593200000|2021-10-18 21:40:00|214.34|212.94|214.3|212.9|214.45|213.05|214.3|212.9|26
1634593500000|2021-10-18 21:45:00|214.35|212.95|214.25|212.85|214.35|212.95|214.24|212.84|44
1634593800000|2021-10-18 21:50:00|214.22|212.82|214.04|212.64|214.23|212.83|214.04|212.64|25
1634594100000|2021-10-18 21:55:00|214.05|212.65|214.06|212.66|214.1|212.7|213.94|212.54|43
1634594400000|2021-10-18 22:00:00|214.05|212.65|213.75|212.35|214.23|212.83|213.74|212.34|90
1634594700000|2021-10-18 22:05:00|213.76|212.36|213.62|212.22|213.85|212.45|213.61|212.21|79
1634595000000|2021-10-18 22:10:00|213.61|212.21|213.55|212.15|213.65|212.25|213.48|212.08|55
1634595300000|2021-10-18 22:15:00|213.53|212.13|213.44|212.04|213.54|212.14|213.36|211.96|27
1634595600000|2021-10-18 22:20:00|213.39|211.99|213.25|211.85|213.39|211.99|213.18|211.78|118
1634595900000|2021-10-18 22:25:00|213.27|211.87|212.93|211.53|213.35|211.95|212.93|211.53|55
1634596200000|2021-10-18 22:30:00|212.94|211.54|212.98|211.58|213.34|211.94|212.94|211.54|99
1634596500000|2021-10-18 22:35:00|212.96|211.56|213.23|211.83|213.23|211.83|212.92|211.52|66
1634596800000|2021-10-18 22:40:00|213.25|211.85|213.06|211.66|213.25|211.85|212.87|211.47|65
1634597100000|2021-10-18 22:45:00|213.05|211.65|213.35|211.95|213.45|212.05|212.96|211.56|57
1634597400000|2021-10-18 22:50:00|213.4|212|213.95|212.55|213.95|212.55|213.39|211.99|68
1634597700000|2021-10-18 22:55:00|213.99|212.59|214.13|212.73|214.3|212.9|213.93|212.53|94
1634598000000|2021-10-18 23:00:00|214.14|212.74|213.66|212.26|214.14|212.74|213.65|212.25|101
1634598300000|2021-10-18 23:05:00|213.65|212.25|213.56|212.16|213.81|212.41|213.55|212.15|59
1634598600000|2021-10-18 23:10:00|213.55|212.15|213.75|212.35|213.83|212.43|213.49|212.09|60
1634598900000|2021-10-18 23:15:00|213.74|212.34|213.96|212.56|214.15|212.83|213.59|212.19|70
1634599200000|2021-10-18 23:20:00|213.94|212.54|213.72|212.32|213.95|212.63|213.72|212.32|32
1634599500000|2021-10-18 23:25:00|213.71|212.31|213.54|212.14|213.71|212.31|213.45|212.05|56
1634599800000|2021-10-18 23:30:00|213.55|212.15|213.74|212.34|213.75|212.35|213.35|211.95|39
1634600100000|2021-10-18 23:35:00|213.76|212.36|213.78|212.38|213.85|212.45|213.71|212.31|60
1634600400000|2021-10-18 23:40:00|213.79|212.39|213.65|212.25|213.79|212.39|213.64|212.24|23
1634600700000|2021-10-18 23:45:00|213.66|212.26|213.48|212.08|213.66|212.26|213.46|212.06|29
1634601000000|2021-10-18 23:50:00|213.5|212.1|213.24|211.84|213.5|212.1|213.05|211.65|85
1634601300000|2021-10-18 23:55:00|213.23|211.83|213.46|212.06|213.54|212.14|213.23|211.83|63
1634601600000|2021-10-19 00:00:00|213.48|212.08|213.05|211.65|213.89|212.49|213.04|211.64|174
1634601900000|2021-10-19 00:05:00|213.07|211.67|214.01|212.61|214.02|212.62|213.04|211.64|146
1634602200000|2021-10-19 00:10:00|214.06|212.66|214.32|212.92|214.64|213.24|214.04|212.64|111
1634602500000|2021-10-19 00:15:00|214.3|212.9|213.96|212.56|214.3|212.9|213.56|212.16|119
1634602800000|2021-10-19 00:20:00|213.95|212.55|213.95|212.55|214.2|212.8|213.9|212.5|123
1634603100000|2021-10-19 00:25:00|213.94|212.54|213.72|212.32|213.94|212.54|213.62|212.22|57
1634603400000|2021-10-19 00:30:00|213.71|212.31|213.8|212.4|213.85|212.45|213.64|212.24|72
1634603700000|2021-10-19 00:35:00|213.84|212.44|213.45|212.05|214.02|212.62|213.45|212.05|90
1634604000000|2021-10-19 00:40:00|213.44|212.04|213.35|211.95|213.55|212.15|213.33|211.93|69
1634604300000|2021-10-19 00:45:00|213.36|211.96|213.2|211.8|213.62|212.22|213.2|211.8|79
1634604600000|2021-10-19 00:50:00|213.21|211.81|212.94|211.54|213.26|211.86|212.94|211.54|53
1634604900000|2021-10-19 00:55:00|212.92|211.52|212.84|211.44|212.97|211.57|212.75|211.35|58
1634605200000|2021-10-19 01:00:00|212.85|211.45|212.85|211.45|213.05|211.65|212.77|211.37|92
1634605500000|2021-10-19 01:05:00|212.84|211.44|213.34|211.94|213.41|212.01|212.69|211.29|128
1634605800000|2021-10-19 01:10:00|213.31|211.91|212.92|211.52|213.35|211.95|212.89|211.49|113
1634606100000|2021-10-19 01:15:00|212.91|211.51|212.96|211.56|212.97|211.57|212.85|211.45|68
1634606400000|2021-10-19 01:20:00|212.97|211.57|212.72|211.32|213.05|211.65|212.66|211.26|58
1634606700000|2021-10-19 01:25:00|212.71|211.31|213.31|211.91|213.35|211.95|212.68|211.28|85
1634607000000|2021-10-19 01:30:00|213.33|211.93|213.98|212.58|213.98|212.58|213.33|211.93|75
1634607300000|2021-10-19 01:35:00|213.95|212.55|213.88|212.48|214.07|212.67|213.7|212.3|100
1634607600000|2021-10-19 01:40:00|213.86|212.46|213.35|211.95|213.86|212.46|213.35|211.95|63
1634607900000|2021-10-19 01:45:00|213.36|211.96|213.25|211.85|213.41|212.01|213.14|211.74|56
1634608200000|2021-10-19 01:50:00|213.27|211.87|213.46|212.06|213.54|212.14|213.24|211.84|50
1634608500000|2021-10-19 01:55:00|213.53|212.13|213.58|212.18|213.73|212.33|213.46|212.06|66
1634608800000|2021-10-19 02:00:00|213.57|212.17|213.74|212.34|213.86|212.46|213.57|212.17|49
1634609100000|2021-10-19 02:05:00|213.75|212.35|213.73|212.33|213.76|212.36|213.59|212.19|36
1634609400000|2021-10-19 02:10:00|213.74|212.34|214.04|212.64|214.06|212.66|213.59|212.19|90
1634609700000|2021-10-19 02:15:00|214.05|212.65|213.66|212.26|214.15|212.75|213.56|212.16|55
1634610000000|2021-10-19 02:20:00|213.67|212.27|213.75|212.35|213.85|212.45|213.54|212.14|72
1634610300000|2021-10-19 02:25:00|213.83|212.43|213.85|212.45|214.01|212.61|213.74|212.34|35
1634610600000|2021-10-19 02:30:00|213.87|212.47|214.18|212.78|214.2|212.8|213.84|212.44|54
1634610900000|2021-10-19 02:35:00|214.19|212.79|214.12|212.72|214.35|212.95|214.05|212.65|62
1634611200000|2021-10-19 02:40:00|214.13|212.73|214.1|212.7|214.25|212.85|214.05|212.65|57
1634611500000|2021-10-19 02:45:00|214.05|212.65|215.25|213.85|215.35|213.95|214.05|212.65|108
1634611800000|2021-10-19 02:50:00|215.24|213.84|214.86|213.46|215.26|213.86|214.85|213.45|71
1634612100000|2021-10-19 02:55:00|214.85|213.45|214.91|213.51|215.15|213.75|214.85|213.45|70
1634612400000|2021-10-19 03:00:00|214.92|213.52|214.93|213.53|214.99|213.59|214.55|213.15|100
1634612700000|2021-10-19 03:05:00|214.95|213.55|214.78|213.38|215.14|213.74|214.59|213.19|166
1634613000000|2021-10-19 03:10:00|214.79|213.39|215.43|214.03|215.45|214.05|214.79|213.39|203
1634613300000|2021-10-19 03:15:00|215.44|214.04|215.68|214.28|215.81|214.41|215.31|213.91|187
1634613600000|2021-10-19 03:20:00|215.7|214.3|215.54|214.14|215.74|214.34|215.35|213.95|168
1634613900000|2021-10-19 03:25:00|215.55|214.15|215.65|214.25|215.65|214.25|215.34|213.94|90
1634614200000|2021-10-19 03:30:00|215.66|214.26|216.05|214.65|216.12|214.72|215.55|214.15|71
1634614500000|2021-10-19 03:35:00|216.1|214.7|216.05|214.65|216.33|214.93|215.97|214.57|80
1634614800000|2021-10-19 03:40:00|216.04|214.64|215.67|214.27|216.16|214.76|215.67|214.27|101
1634615100000|2021-10-19 03:45:00|215.65|214.25|215.53|214.13|215.65|214.25|215.29|213.89|112
1634615400000|2021-10-19 03:50:00|215.54|214.14|215.75|214.35|215.85|214.45|215.54|214.14|55
1634615700000|2021-10-19 03:55:00|215.72|214.32|216.03|214.63|216.15|214.75|215.65|214.25|86
1634616000000|2021-10-19 04:00:00|216.02|214.62|216.04|214.64|216.16|214.76|215.87|214.47|69
1634616300000|2021-10-19 04:05:00|216.09|214.69|215.76|214.36|216.14|214.74|215.76|214.36|29
1634616600000|2021-10-19 04:10:00|215.78|214.38|215.65|214.25|215.84|214.44|215.64|214.24|22
1634616900000|2021-10-19 04:15:00|215.66|214.26|215.67|214.27|215.82|214.42|215.65|214.25|54
1634617200000|2021-10-19 04:20:00|215.74|214.34|215.98|214.58|216.05|214.65|215.71|214.31|63
1634617500000|2021-10-19 04:25:00|215.99|214.59|216.06|214.66|216.14|214.74|215.99|214.59|20
1634617800000|2021-10-19 04:30:00|216.05|214.65|215.86|214.46|216.07|214.67|215.86|214.46|46
1634618100000|2021-10-19 04:35:00|215.88|214.48|215.65|214.25|215.95|214.55|215.65|214.25|28
1634618400000|2021-10-19 04:40:00|215.66|214.26|215.66|214.26|215.71|214.31|215.65|214.25|25
1634618700000|2021-10-19 04:45:00|215.65|214.25|215.07|213.67|215.65|214.25|215.07|213.67|66
1634619000000|2021-10-19 04:50:00|215.1|213.7|214.75|213.35|215.23|213.83|214.72|213.32|91
1634619300000|2021-10-19 04:55:00|214.76|213.36|214.43|213.03|214.96|213.56|214.39|212.99|50
1634619600000|2021-10-19 05:00:00|214.42|213.02|214.04|212.64|214.65|213.25|214.04|212.64|88
1634619900000|2021-10-19 05:05:00|214.03|212.63|213.39|211.99|214.03|212.63|213.26|211.86|151
1634620200000|2021-10-19 05:10:00|213.36|211.96|213.56|212.16|213.65|212.25|213.2|211.8|91
1634620500000|2021-10-19 05:15:00|213.58|212.18|213.47|212.07|213.65|212.25|213.46|212.06|72
1634620800000|2021-10-19 05:20:00|213.46|212.06|213.7|212.3|213.86|212.46|213.46|212.06|50
1634621100000|2021-10-19 05:25:00|213.76|212.36|213.27|211.87|213.78|212.38|213.24|211.84|70
1634621400000|2021-10-19 05:30:00|213.33|211.93|213.34|211.94|213.68|212.28|213.27|211.87|120
1634621700000|2021-10-19 05:35:00|213.35|211.95|213.33|211.93|213.6|212.2|213.18|211.78|91
1634622000000|2021-10-19 05:40:00|213.32|211.92|213.52|212.12|213.65|212.25|213.32|211.92|89
1634622300000|2021-10-19 05:45:00|213.51|212.11|214.2|212.8|214.2|212.8|213.5|212.1|96
1634622600000|2021-10-19 05:50:00|214.19|212.79|214.03|212.63|214.23|212.83|214.02|212.62|52
1634622900000|2021-10-19 05:55:00|214.04|212.64|213.45|212.05|214.06|212.66|213.45|212.05|63
1634623200000|2021-10-19 06:00:00|213.46|212.06|213.59|212.19|213.85|212.45|213.37|211.97|119
1634623500000|2021-10-19 06:05:00|213.58|212.18|213.36|211.96|213.65|212.25|213.32|211.92|94
1634623800000|2021-10-19 06:10:00|213.4|212|213.34|211.94|213.49|212.09|213.27|211.87|89
1634624100000|2021-10-19 06:15:00|213.35|211.95|213.36|211.96|213.46|212.06|213.26|211.86|100
1634624400000|2021-10-19 06:20:00|213.37|211.97|213.76|212.36|213.76|212.36|213.36|211.96|91
1634624700000|2021-10-19 06:25:00|213.75|212.35|213.95|212.55|213.95|212.55|213.66|212.26|50
1634625000000|2021-10-19 06:30:00|213.96|212.56|213.65|212.25|214.04|212.64|213.6|212.2|55
1634625300000|2021-10-19 06:35:00|213.66|212.26|213.46|212.06|213.8|212.4|213.26|211.86|185
1634625600000|2021-10-19 06:40:00|213.48|212.08|213.49|212.09|213.63|212.23|213.25|211.85|177
1634625900000|2021-10-19 06:45:00|213.5|212.1|213.46|212.06|213.58|212.18|213.36|211.96|180
1634626200000|2021-10-19 06:50:00|213.47|212.07|213.16|211.76|213.47|212.07|213.04|211.64|86
1634626500000|2021-10-19 06:55:00|213.17|211.77|213.18|211.78|213.26|211.86|213.04|211.64|57
1634626800000|2021-10-19 07:00:00|213.17|211.77|213.04|211.64|213.33|211.93|212.94|211.54|56
1634627100000|2021-10-19 07:05:00|213.05|211.65|213.36|211.96|213.41|212.01|213.05|211.65|112
1634627400000|2021-10-19 07:10:00|213.35|211.95|213.36|211.96|213.46|212.06|213.35|211.95|100
1634627700000|2021-10-19 07:15:00|213.37|211.97|213.37|211.97|213.54|212.14|213.3|211.9|91
1634628000000|2021-10-19 07:20:00|213.38|211.98|213.72|212.32|213.85|212.45|213.36|211.96|70
1634628300000|2021-10-19 07:25:00|213.73|212.33|214.09|212.69|214.2|212.8|213.65|212.25|85
1634628600000|2021-10-19 07:30:00|214.08|212.68|213.86|212.46|214.09|212.69|213.85|212.45|71
1634628900000|2021-10-19 07:35:00|213.87|212.47|213.67|212.27|213.87|212.47|213.67|212.27|42
1634629200000|2021-10-19 07:40:00|213.73|212.33|213.84|212.44|213.84|212.44|213.59|212.19|55
1634629500000|2021-10-19 07:45:00|213.85|212.45|213.94|212.54|213.94|212.54|213.74|212.34|48
1634629800000|2021-10-19 07:50:00|213.96|212.56|213.93|212.53|214.02|212.62|213.85|212.45|62
1634630100000|2021-10-19 07:55:00|213.94|212.54|214.15|212.75|214.25|212.85|213.93|212.53|66
1634630400000|2021-10-19 08:00:00|214.14|212.74|213.95|212.55|214.15|212.75|213.88|212.48|31
1634630700000|2021-10-19 08:05:00|213.94|212.54|213.64|212.24|213.95|212.55|213.62|212.22|57
1634631000000|2021-10-19 08:10:00|213.61|212.21|213.48|212.08|213.67|212.27|213.47|212.07|67
1634631300000|2021-10-19 08:15:00|213.49|212.09|213.47|212.07|213.62|212.22|213.46|212.06|66
1634631600000|2021-10-19 08:20:00|213.49|212.09|213.45|212.05|213.5|212.1|213.37|211.97|22
1634631900000|2021-10-19 08:25:00|213.46|212.06|213.45|212.05|213.55|212.15|213.42|212.02|29
1634632200000|2021-10-19 08:30:00|213.46|212.06|213.35|211.95|213.46|212.06|213.34|211.94|23
1634632500000|2021-10-19 08:35:00|213.34|211.94|212.87|211.47|213.35|211.95|212.85|211.45|127
1634632800000|2021-10-19 08:40:00|212.86|211.46|213.05|211.65|213.14|211.74|212.77|211.37|67
1634633100000|2021-10-19 08:45:00|213.06|211.66|213.16|211.76|213.2|211.8|212.68|211.28|81
1634633400000|2021-10-19 08:50:00|213.18|211.78|213.35|211.95|213.4|212|213.18|211.78|77
1634633700000|2021-10-19 08:55:00|213.34|211.94|213.75|212.35|213.75|212.35|213.25|211.85|93
1634634000000|2021-10-19 09:00:00|213.8|212.4|213.79|212.39|213.82|212.42|213.75|212.35|22
1634634300000|2021-10-19 09:05:00|213.8|212.4|213.3|211.9|213.8|212.4|213.3|211.9|38
1634634600000|2021-10-19 09:10:00|213.29|211.89|212.76|211.36|213.36|211.96|212.68|211.28|116
1634634900000|2021-10-19 09:15:00|212.75|211.35|212.8|211.4|213.15|211.75|212.75|211.35|121
1634635200000|2021-10-19 09:20:00|212.79|211.39|212.85|211.45|212.85|211.45|212.75|211.35|46
1634635500000|2021-10-19 09:25:00|212.86|211.46|213.09|211.69|213.12|211.72|212.85|211.45|67
1634635800000|2021-10-19 09:30:00|213.06|211.66|213.11|211.71|213.15|211.75|212.92|211.52|91
1634636100000|2021-10-19 09:35:00|213.12|211.72|213.25|211.85|213.27|211.87|213.1|211.7|100
1634636400000|2021-10-19 09:40:00|213.23|211.83|213.01|211.61|213.23|211.83|212.93|211.53|49
1634636700000|2021-10-19 09:45:00|213|211.6|213.24|211.84|213.25|211.85|212.98|211.58|104
1634637000000|2021-10-19 09:50:00|213.25|211.85|212.95|211.55|213.35|211.95|212.94|211.54|83
1634637300000|2021-10-19 09:55:00|212.94|211.54|212.96|211.56|213.08|211.68|212.78|211.38|96
1634637600000|2021-10-19 10:00:00|212.95|211.55|213.27|211.87|213.36|211.96|212.94|211.54|93
1634637900000|2021-10-19 10:05:00|213.26|211.86|213.15|211.75|213.26|211.86|212.96|211.56|79
1634638200000|2021-10-19 10:10:00|213.19|211.79|213.25|211.85|213.43|212.03|213.19|211.79|109
1634638500000|2021-10-19 10:15:00|213.24|211.84|213.44|212.04|213.45|212.05|213.2|211.8|112
1634638800000|2021-10-19 10:20:00|213.45|212.05|213.33|211.93|213.53|212.13|213.31|211.91|95
1634639100000|2021-10-19 10:25:00|213.32|211.92|213.44|212.04|213.45|212.05|213.29|211.89|131
1634639400000|2021-10-19 10:30:00|213.43|212.03|213.46|212.06|213.55|212.15|213.27|211.87|67
1634639700000|2021-10-19 10:35:00|213.45|212.05|213.15|211.75|213.45|212.05|213.15|211.75|63
1634640000000|2021-10-19 10:40:00|213.14|211.74|213.25|211.85|213.35|211.95|213.14|211.74|47
1634640300000|2021-10-19 10:45:00|213.24|211.84|212.94|211.54|213.25|211.85|212.85|211.45|71
1634640600000|2021-10-19 10:50:00|212.93|211.53|213.32|211.92|213.32|211.92|212.93|211.53|72
1634640900000|2021-10-19 10:55:00|213.35|211.95|213.3|211.9|213.37|211.97|213.23|211.83|35
1634641200000|2021-10-19 11:00:00|213.29|211.89|213.25|211.85|213.32|211.92|213.17|211.77|25
1634641500000|2021-10-19 11:05:00|213.32|211.92|213.35|211.95|213.38|211.98|213.29|211.89|24
1634641800000|2021-10-19 11:10:00|213.3|211.9|213.05|211.65|213.43|212.03|212.98|211.58|51
1634642100000|2021-10-19 11:15:00|213.11|211.71|213.2|211.8|213.34|211.94|213.06|211.66|77
1634642400000|2021-10-19 11:20:00|213.18|211.78|213.4|212|213.4|212|213.14|211.74|41
1634642700000|2021-10-19 11:25:00|213.41|212.01|213.44|212.04|213.45|212.05|213.24|211.84|24
1634643000000|2021-10-19 11:30:00|213.45|212.05|213.72|212.32|213.72|212.32|213.3|211.9|56
1634643300000|2021-10-19 11:35:00|213.81|212.41|214.15|212.75|214.51|213.11|213.75|212.35|70
1634643600000|2021-10-19 11:40:00|214.13|212.73|214.11|212.71|214.15|212.75|213.95|212.55|62
1634643900000|2021-10-19 11:45:00|214.15|212.75|213.74|212.34|214.15|212.75|213.74|212.34|45
1634644200000|2021-10-19 11:50:00|213.75|212.35|213.64|212.24|213.75|212.35|213.55|212.15|42
1634644500000|2021-10-19 11:55:00|213.65|212.25|213.48|212.08|213.74|212.34|213.44|212.04|51
1634644800000|2021-10-19 12:00:00|213.38|211.98|213.06|211.66|213.38|211.98|212.92|211.52|103
1634645100000|2021-10-19 12:05:00|213.07|211.67|213.25|211.85|213.36|211.96|212.98|211.58|89
1634645400000|2021-10-19 12:10:00|213.26|211.86|213.37|211.97|213.45|212.05|213.25|211.85|67
1634645700000|2021-10-19 12:15:00|213.35|211.95|213.46|212.06|213.55|212.15|213.35|211.95|76
1634646000000|2021-10-19 12:20:00|213.45|212.05|213.75|212.35|213.75|212.35|213.43|212.03|61
1634646300000|2021-10-19 12:25:00|213.74|212.34|213.28|211.88|213.75|212.35|213.28|211.88|43
1634646600000|2021-10-19 12:30:00|213.27|211.87|213.65|212.25|213.65|212.25|213.27|211.87|55
1634646900000|2021-10-19 12:35:00|213.64|212.24|213.55|212.15|213.74|212.34|213.45|212.05|44
1634647200000|2021-10-19 12:40:00|213.56|212.16|213.66|212.26|213.83|212.43|213.56|212.16|61
1634647500000|2021-10-19 12:45:00|213.68|212.28|213.27|211.87|213.68|212.28|213.27|211.87|53
1634647800000|2021-10-19 12:50:00|213.28|211.88|213.2|211.8|213.31|211.91|213.18|211.78|47
1634648100000|2021-10-19 12:55:00|213.19|211.79|213.27|211.87|213.3|211.9|213.19|211.79|61
1634648400000|2021-10-19 13:00:00|213.31|211.91|213.17|211.77|213.31|211.91|212.98|211.58|115
1634648700000|2021-10-19 13:05:00|213.16|211.76|213.54|212.14|213.54|212.14|213.16|211.76|53
1634649000000|2021-10-19 13:10:00|213.56|212.16|213.63|212.23|213.79|212.39|213.56|212.16|83
1634649300000|2021-10-19 13:15:00|213.58|212.18|213.76|212.36|213.85|212.45|213.55|212.15|239
1634649600000|2021-10-19 13:20:00|213.75|212.35|213.56|212.16|213.81|212.41|213.56|212.16|119
1634649900000|2021-10-19 13:25:00|213.57|212.17|213.59|212.19|213.63|212.23|213.15|211.75|153
1634650200000|2021-10-19 13:30:00|213.61|212.21|214.63|213.23|214.66|213.26|213.45|212.05|213
1634650500000|2021-10-19 13:35:00|214.58|213.18|213.96|212.56|214.95|213.55|213.55|212.15|275
1634650800000|2021-10-19 13:40:00|213.95|212.55|213.37|211.97|214.16|212.76|212.91|211.51|309
1634651100000|2021-10-19 13:45:00|213.36|211.96|213.75|212.35|213.75|212.35|213.19|211.79|161
1634651400000|2021-10-19 13:50:00|213.73|212.33|213.82|212.42|214.28|212.88|213.73|212.33|218
1634651700000|2021-10-19 13:55:00|213.81|212.41|213.42|212.02|213.94|212.54|213.39|211.99|175
1634652000000|2021-10-19 14:00:00|213.45|212.05|213.38|211.98|213.45|212.05|213.06|211.66|228
1634652300000|2021-10-19 14:05:00|213.39|211.99|213.25|211.85|213.46|212.06|213.05|211.65|183
1634652600000|2021-10-19 14:10:00|213.2|211.8|212.95|211.55|213.2|211.8|212.94|211.54|106
1634652900000|2021-10-19 14:15:00|212.94|211.54|213.15|211.75|213.26|211.86|212.92|211.52|105
1634653200000|2021-10-19 14:20:00|213.14|211.74|212.88|211.48|213.14|211.74|212.85|211.45|49
1634653500000|2021-10-19 14:25:00|212.87|211.47|211.94|210.54|212.88|211.48|211.32|209.92|412
1634653800000|2021-10-19 14:30:00|211.93|210.53|211.61|210.21|212.35|210.95|211.57|210.17|282
1634654100000|2021-10-19 14:35:00|211.64|210.24|211.64|210.24|211.85|210.45|211.49|210.09|190
1634654400000|2021-10-19 14:40:00|211.65|210.25|211.91|210.51|211.91|210.51|211.27|209.87|179
1634654700000|2021-10-19 14:45:00|211.92|210.52|212.24|210.84|212.26|210.86|211.87|210.47|190
1634655000000|2021-10-19 14:50:00|212.25|210.85|212.2|210.8|212.33|210.93|212.17|210.77|129
1634655300000|2021-10-19 14:55:00|212.23|210.83|212.63|211.23|212.83|211.43|212.15|210.75|208
1634655600000|2021-10-19 15:00:00|212.62|211.22|212.57|211.17|212.85|211.45|212.13|210.73|174
1634655900000|2021-10-19 15:05:00|212.56|211.16|212.33|210.93|212.56|211.16|212.24|210.84|100
1634656200000|2021-10-19 15:10:00|212.35|210.95|212.48|211.08|212.56|211.16|212.33|210.93|57
1634656500000|2021-10-19 15:15:00|212.47|211.07|212.5|211.1|212.65|211.25|212.4|211|142
1634656800000|2021-10-19 15:20:00|212.48|211.08|212.41|211.01|212.64|211.24|212.24|210.84|147
1634657100000|2021-10-19 15:25:00|212.42|211.02|212.44|211.04|212.55|211.15|212.4|211|67
1634657400000|2021-10-19 15:30:00|212.42|211.02|212.25|210.85|212.42|211.02|212.25|210.85|44
1634657700000|2021-10-19 15:35:00|212.26|210.86|212.4|211|212.43|211.03|212.25|210.85|44
1634658000000|2021-10-19 15:40:00|212.42|211.02|212.45|211.05|212.5|211.1|212.41|211.01|70
1634658300000|2021-10-19 15:45:00|212.46|211.06|212.24|210.84|212.46|211.06|212.21|210.81|46
1634658600000|2021-10-19 15:50:00|212.23|210.83|212.28|210.88|212.33|210.93|212.23|210.83|25
1634658900000|2021-10-19 15:55:00|212.26|210.86|211.77|210.37|212.26|210.86|211.77|210.37|36
1634659200000|2021-10-19 16:00:00|211.76|210.36|211.84|210.44|212.11|210.71|211.67|210.27|106
1634659500000|2021-10-19 16:05:00|211.85|210.45|212.06|210.66|212.16|210.76|211.85|210.45|55
1634659800000|2021-10-19 16:10:00|212.07|210.67|212.26|210.86|212.42|211.02|212.07|210.67|75
1634660100000|2021-10-19 16:15:00|212.27|210.87|212.46|211.06|212.49|211.09|212.23|210.83|35
1634660400000|2021-10-19 16:20:00|212.49|211.09|212.48|211.08|212.53|211.13|212.45|211.05|22
1634660700000|2021-10-19 16:25:00|212.5|211.1|212.45|211.05|212.5|211.1|212.39|210.99|49
1634661000000|2021-10-19 16:30:00|212.44|211.04|212.37|210.97|212.45|211.05|212.31|210.91|93
1634661300000|2021-10-19 16:35:00|212.36|210.96|212.53|211.13|212.53|211.13|212.33|210.93|56
1634661600000|2021-10-19 16:40:00|212.51|211.11|212.66|211.26|213.11|211.71|212.51|211.11|97
1634661900000|2021-10-19 16:45:00|212.65|211.25|213.03|211.63|213.05|211.65|212.65|211.25|127
1634662200000|2021-10-19 16:50:00|213|211.6|212.75|211.35|213|211.6|212.66|211.26|50
1634662500000|2021-10-19 16:55:00|212.76|211.36|212.92|211.52|213.02|211.62|212.74|211.34|152
1634662800000|2021-10-19 17:00:00|212.91|211.51|212.75|211.35|213.03|211.63|212.65|211.25|251
1634663100000|2021-10-19 17:05:00|212.7|211.3|212.85|211.45|212.95|211.55|212.62|211.22|113
1634663400000|2021-10-19 17:10:00|212.86|211.46|213.05|211.65|213.05|211.65|212.84|211.44|116
1634663700000|2021-10-19 17:15:00|213.06|211.66|213.05|211.65|213.09|211.69|212.96|211.56|90
1634664000000|2021-10-19 17:20:00|213.04|211.64|212.97|211.57|213.05|211.65|212.95|211.55|43
1634664300000|2021-10-19 17:25:00|212.96|211.56|212.96|211.56|212.98|211.58|212.94|211.54|31
1634664600000|2021-10-19 17:30:00|212.95|211.55|212.95|211.55|212.96|211.56|212.75|211.35|83
1634664900000|2021-10-19 17:35:00|212.94|211.54|212.83|211.43|212.94|211.54|212.83|211.43|12
1634665200000|2021-10-19 17:40:00|212.84|211.44|212.67|211.27|212.84|211.44|212.67|211.27|28
1634665500000|2021-10-19 17:45:00|212.66|211.26|212.79|211.39|212.85|211.45|212.66|211.26|57
1634665800000|2021-10-19 17:50:00|212.77|211.37|212.76|211.36|212.83|211.43|212.57|211.17|44
1634666100000|2021-10-19 17:55:00|212.74|211.34|212.73|211.33|212.84|211.44|212.73|211.33|57
1634666400000|2021-10-19 18:00:00|212.75|211.35|212.35|210.95|212.75|211.35|212.33|210.93|105
1634666700000|2021-10-19 18:05:00|212.37|210.97|212.26|210.86|212.37|210.97|212.19|210.79|51
1634667000000|2021-10-19 18:10:00|212.27|210.87|212.4|211|212.46|211.06|212.27|210.87|43
1634667300000|2021-10-19 18:15:00|212.41|211.01|212.59|211.19|212.68|211.28|212.38|210.98|39
1634667600000|2021-10-19 18:20:00|212.6|211.2|212.63|211.23|212.63|211.23|212.53|211.13|23
1634667900000|2021-10-19 18:25:00|212.6|211.2|212.55|211.15|212.72|211.32|212.54|211.14|44
1634668200000|2021-10-19 18:30:00|212.54|211.14|212.24|210.84|212.72|211.32|212.18|210.78|42
1634668500000|2021-10-19 18:35:00|212.26|210.86|212.32|210.92|212.65|211.25|212.19|210.79|70
1634668800000|2021-10-19 18:40:00|212.27|210.87|212.41|211.01|212.45|211.05|212.23|210.83|50
1634669100000|2021-10-19 18:45:00|212.42|211.02|212.14|210.74|212.43|211.03|212.14|210.74|76
1634669400000|2021-10-19 18:50:00|212.13|210.73|211.98|210.58|212.13|210.73|211.86|210.46|46
1634669700000|2021-10-19 18:55:00|211.96|210.56|211.76|210.36|212.02|210.62|211.76|210.36|30
1634670000000|2021-10-19 19:00:00|211.8|210.4|211.85|210.45|211.95|210.55|211.75|210.35|26
1634670300000|2021-10-19 19:05:00|211.88|210.48|211.64|210.24|211.88|210.48|211.62|210.22|61
1634670600000|2021-10-19 19:10:00|211.58|210.18|211.55|210.15|211.63|210.23|211.34|209.94|66
1634670900000|2021-10-19 19:15:00|211.56|210.16|211.59|210.19|211.63|210.23|211.45|210.05|59
1634671200000|2021-10-19 19:20:00|211.56|210.16|211.37|209.97|211.56|210.16|211.33|209.93|86
1634671500000|2021-10-19 19:25:00|211.4|210|211.68|210.28|211.68|210.28|211.34|209.94|102
1634671800000|2021-10-19 19:30:00|211.69|210.29|211.65|210.25|211.77|210.37|211.29|209.89|158
1634672100000|2021-10-19 19:35:00|211.64|210.24|211.28|209.88|211.73|210.33|211.28|209.88|147
1634672400000|2021-10-19 19:40:00|211.29|209.89|211.23|209.83|211.44|210.04|211.23|209.83|124
1634672700000|2021-10-19 19:45:00|211.21|209.81|211.19|209.79|211.33|209.93|211.19|209.79|104
1634673000000|2021-10-19 19:50:00|211.18|209.78|211.15|209.75|211.33|209.93|211.14|209.74|52
1634673300000|2021-10-19 19:55:00|211.14|209.74|210.78|209.38|211.16|209.76|210.55|209.15|120
1634673600000|2021-10-19 20:00:00|210.76|209.36|210.76|209.36|210.79|209.39|210.3|208.9|154
1634673900000|2021-10-19 20:05:00|210.77|209.37|211.55|210.15|211.62|210.22|210.75|209.35|121
1634674200000|2021-10-19 20:10:00|211.53|210.13|211.39|209.99|211.63|210.23|211.32|209.92|139
1634674500000|2021-10-19 20:15:00|211.38|209.98|210.77|209.37|211.39|209.99|210.74|209.34|133
1634674800000|2021-10-19 20:20:00|210.76|209.36|210.79|209.39|210.84|209.44|210.73|209.33|132
1634675100000|2021-10-19 20:25:00|210.81|209.41|210.67|209.27|210.82|209.42|210.56|209.16|92
1634675400000|2021-10-19 20:30:00|210.65|209.25|210.76|209.36|210.79|209.39|210.56|209.16|57
1634675700000|2021-10-19 20:35:00|210.75|209.35|210.53|209.13|210.85|209.45|210.53|209.13|36
1634676000000|2021-10-19 20:40:00|210.5|209.1|210.44|209.04|210.54|209.14|210.28|208.88|100
1634676300000|2021-10-19 20:45:00|210.41|209.01|210.31|208.91|210.44|209.04|210.31|208.91|27
1634676600000|2021-10-19 20:50:00|210.32|208.92|210.32|208.92|210.37|208.97|210.27|208.87|31
1634676900000|2021-10-19 20:55:00|210.34|208.94|210.1|208.7|210.34|208.94|210.04|208.64|49
1634677200000|2021-10-19 21:00:00|210.11|208.71|210.96|209.56|211.02|209.62|210.04|208.64|111
1634677500000|2021-10-19 21:05:00|210.95|209.55|211.03|209.63|211.03|209.63|210.92|209.52|33
1634677800000|2021-10-19 21:10:00|211|209.6|210.73|209.33|211|209.6|210.62|209.22|43
1634678100000|2021-10-19 21:15:00|210.74|209.34|210.43|209.03|210.75|209.35|210.42|209.02|43
1634678400000|2021-10-19 21:20:00|210.44|209.04|210.4|209|210.53|209.13|210.32|208.92|96
1634678700000|2021-10-19 21:25:00|210.39|208.99|210.46|209.06|210.5|209.1|210.3|208.9|91
1634679000000|2021-10-19 21:30:00|210.45|209.05|210.71|209.31|210.75|209.35|210.44|209.04|74
1634679300000|2021-10-19 21:35:00|210.73|209.33|210.81|209.41|210.84|209.44|210.67|209.27|48
1634679600000|2021-10-19 21:40:00|210.84|209.44|210.75|209.35|210.84|209.44|210.73|209.33|28
1634679900000|2021-10-19 21:45:00|210.76|209.36|210.75|209.35|210.76|209.36|210.75|209.35|24
1634680200000|2021-10-19 21:50:00|210.7|209.3|210.57|209.17|210.7|209.3|210.47|209.07|57
1634680500000|2021-10-19 21:55:00|210.61|209.21|210.47|209.07|210.63|209.23|210.47|209.07|25
1634680800000|2021-10-19 22:00:00|210.45|209.05|211.03|209.63|211.03|209.63|210.45|209.05|76
1634681100000|2021-10-19 22:05:00|210.95|209.55|210.93|209.53|211.09|209.69|210.86|209.46|44
1634681400000|2021-10-19 22:10:00|210.97|209.57|211.04|209.64|211.13|209.73|210.93|209.53|63
1634681700000|2021-10-19 22:15:00|211.06|209.66|211.01|209.61|211.09|209.69|210.89|209.49|48
1634682000000|2021-10-19 22:20:00|210.99|209.59|211.41|210.01|211.42|210.02|210.91|209.51|61
1634682300000|2021-10-19 22:25:00|211.42|210.02|211.52|210.12|211.52|210.12|211.31|209.91|73
1634682600000|2021-10-19 22:30:00|211.51|210.11|211.33|209.93|211.64|210.24|211.33|209.93|54
1634682900000|2021-10-19 22:35:00|211.32|209.92|211.13|209.73|211.35|209.95|211.11|209.71|24
1634683200000|2021-10-19 22:40:00|211.14|209.74|211.49|210.09|211.57|210.17|211.1|209.7|77
1634683500000|2021-10-19 22:45:00|211.48|210.08|211.33|209.93|211.74|210.34|211.32|209.92|100
1634683800000|2021-10-19 22:50:00|211.32|209.92|211.39|209.99|211.45|210.05|211.3|209.9|97
1634684100000|2021-10-19 22:55:00|211.38|209.98|211.46|210.06|211.58|210.18|211.31|209.91|82
1634684400000|2021-10-19 23:00:00|211.43|210.03|211.51|210.11|211.6|210.2|211.43|210.03|101
1634684700000|2021-10-19 23:05:00|211.52|210.12|211.72|210.32|211.73|210.33|211.49|210.09|92
1634685000000|2021-10-19 23:10:00|211.73|210.33|211.7|210.3|211.82|210.42|211.62|210.22|84
1634685300000|2021-10-19 23:15:00|211.71|210.31|211.74|210.34|211.83|210.43|211.63|210.23|68
1634685600000|2021-10-19 23:20:00|211.7|210.3|211.69|210.29|211.86|210.46|211.67|210.27|105
1634685900000|2021-10-19 23:25:00|211.71|210.31|211.77|210.37|211.95|210.55|211.68|210.28|94
1634686200000|2021-10-19 23:30:00|211.78|210.38|211.78|210.38|211.92|210.52|211.72|210.32|31
1634686500000|2021-10-19 23:35:00|211.83|210.43|211.66|210.26|211.88|210.48|211.54|210.14|88
1634686800000|2021-10-19 23:40:00|211.65|210.25|211.98|210.58|212.08|210.68|211.65|210.25|94
1634687100000|2021-10-19 23:45:00|211.97|210.57|212.05|210.65|212.13|210.73|211.73|210.33|114
1634687400000|2021-10-19 23:50:00|212.04|210.64|211.85|210.45|212.05|210.65|211.82|210.42|39
1634687700000|2021-10-19 23:55:00|211.82|210.42|211.65|210.25|211.88|210.48|211.65|210.25|34
1634688000000|2021-10-20 00:00:00|211.66|210.26|211.44|210.04|211.87|210.47|211.37|209.97|181
1634688300000|2021-10-20 00:05:00|211.43|210.03|211.39|209.99|211.52|210.12|211.34|209.94|122
1634688600000|2021-10-20 00:10:00|211.41|210.01|211.32|209.92|211.44|210.04|211.29|209.89|59
1634688900000|2021-10-20 00:15:00|211.33|209.93|211.15|209.75|211.33|209.93|211.15|209.75|55
1634689200000|2021-10-20 00:20:00|211.14|209.74|211.13|209.73|211.29|209.89|211.13|209.73|34
1634689500000|2021-10-20 00:25:00|211.06|209.66|210.89|209.49|211.26|209.86|210.89|209.49|88
1634689800000|2021-10-20 00:30:00|210.92|209.52|211.02|209.62|211.04|209.64|210.87|209.47|81
1634690100000|2021-10-20 00:35:00|211.01|209.61|210.84|209.44|211.06|209.66|210.84|209.44|81
1634690400000|2021-10-20 00:40:00|210.83|209.43|210.92|209.52|210.92|209.52|210.71|209.31|73
1634690700000|2021-10-20 00:45:00|210.93|209.53|210.94|209.54|211.02|209.62|210.86|209.46|34
1634691000000|2021-10-20 00:50:00|210.95|209.55|210.84|209.44|211|209.6|210.84|209.44|43
1634691300000|2021-10-20 00:55:00|210.82|209.42|210.85|209.45|211.05|209.65|210.81|209.41|55
1634691600000|2021-10-20 01:00:00|210.87|209.47|210.43|209.03|210.89|209.49|210.37|208.97|73
1634691900000|2021-10-20 01:05:00|210.47|209.07|210.65|209.25|210.73|209.33|210.44|209.04|88
1634692200000|2021-10-20 01:10:00|210.64|209.24|211.1|209.7|211.1|209.7|210.64|209.24|100
1634692500000|2021-10-20 01:15:00|211.12|209.72|211.23|209.83|211.25|209.85|210.87|209.47|156
1634692800000|2021-10-20 01:20:00|211.24|209.84|211.42|210.02|211.44|210.04|211.18|209.78|59
1634693100000|2021-10-20 01:25:00|211.45|210.05|211.52|210.12|211.53|210.13|211.39|209.99|51
1634693400000|2021-10-20 01:30:00|211.51|210.11|211.66|210.26|211.75|210.35|211.46|210.06|79
1634693700000|2021-10-20 01:35:00|211.65|210.25|211.2|209.8|211.69|210.29|211.2|209.8|77
1634694000000|2021-10-20 01:40:00|211.17|209.77|211.05|209.65|211.17|209.77|211.05|209.65|40
1634694300000|2021-10-20 01:45:00|211.06|209.66|210.71|209.31|211.06|209.66|210.71|209.31|57
1634694600000|2021-10-20 01:50:00|210.72|209.32|210.62|209.22|210.8|209.4|210.54|209.14|107
1634694900000|2021-10-20 01:55:00|210.63|209.23|210.54|209.14|210.65|209.25|210.54|209.14|36
1634695200000|2021-10-20 02:00:00|210.55|209.15|210.74|209.34|211.05|209.65|210.55|209.15|100
1634695500000|2021-10-20 02:05:00|210.75|209.35|210.68|209.28|210.84|209.44|210.66|209.26|44
1634695800000|2021-10-20 02:10:00|210.67|209.27|210.77|209.37|210.84|209.44|210.67|209.27|63
1634696100000|2021-10-20 02:15:00|210.78|209.38|210.65|209.25|210.9|209.5|210.61|209.21|55
1634696400000|2021-10-20 02:20:00|210.62|209.22|210.75|209.35|210.76|209.36|210.61|209.21|50
1634696700000|2021-10-20 02:25:00|210.76|209.36|210.75|209.35|210.87|209.47|210.75|209.35|67
1634697000000|2021-10-20 02:30:00|210.76|209.36|210.73|209.33|210.76|209.36|210.58|209.18|37
1634697300000|2021-10-20 02:35:00|210.72|209.32|210.75|209.35|210.84|209.44|210.59|209.19|79
1634697600000|2021-10-20 02:40:00|210.76|209.36|210.44|209.04|210.76|209.36|210.44|209.04|45
1634697900000|2021-10-20 02:45:00|210.46|209.06|210.44|209.04|210.52|209.12|210.4|209|72
1634698200000|2021-10-20 02:50:00|210.49|209.09|210.53|209.13|210.61|209.21|210.39|208.99|55
1634698500000|2021-10-20 02:55:00|210.5|209.1|210.44|209.04|210.63|209.23|210.39|208.99|44
1634698800000|2021-10-20 03:00:00|210.41|209.01|210.38|208.98|210.72|209.32|210.38|208.98|61
1634699100000|2021-10-20 03:05:00|210.39|208.99|210.47|209.07|210.55|209.15|210.36|208.96|59
1634699400000|2021-10-20 03:10:00|210.46|209.06|210.45|209.05|210.54|209.14|210.42|209.02|65
1634699700000|2021-10-20 03:15:00|210.44|209.04|210.63|209.23|210.63|209.23|210.25|208.85|65
1634700000000|2021-10-20 03:20:00|210.66|209.26|210.65|209.25|210.74|209.34|210.42|209.02|91
1634700300000|2021-10-20 03:25:00|210.66|209.26|210.65|209.25|210.67|209.27|210.55|209.15|92
1634700600000|2021-10-20 03:30:00|210.64|209.24|210.65|209.25|210.86|209.46|210.37|208.97|51
1634700900000|2021-10-20 03:35:00|210.64|209.24|210.56|209.16|210.66|209.26|210.55|209.15|40
1634701200000|2021-10-20 03:40:00|210.57|209.17|210.45|209.05|210.57|209.17|210.4|209|46
1634701500000|2021-10-20 03:45:00|210.4|209|210.28|208.88|210.45|209.05|210.28|208.88|34
1634701800000|2021-10-20 03:50:00|210.27|208.87|210.21|208.81|210.35|208.95|210.2|208.8|56
1634702100000|2021-10-20 03:55:00|210.24|208.84|210.06|208.66|210.24|208.84|210.03|208.63|50
1634702400000|2021-10-20 04:00:00|210.03|208.63|209.97|208.57|210.22|208.82|209.96|208.56|71
1634702700000|2021-10-20 04:05:00|209.96|208.56|210.23|208.83|210.24|208.84|209.93|208.53|59
1634703000000|2021-10-20 04:10:00|210.24|208.84|210.38|208.98|210.44|209.04|210.17|208.77|70
1634703300000|2021-10-20 04:15:00|210.39|208.99|210.63|209.23|210.63|209.23|210.38|208.98|32
1634703600000|2021-10-20 04:20:00|210.62|209.22|210.57|209.17|210.64|209.24|210.54|209.14|27
1634703900000|2021-10-20 04:25:00|210.55|209.15|210.55|209.15|210.64|209.24|210.47|209.07|77
1634704200000|2021-10-20 04:30:00|210.56|209.16|210.26|208.86|210.65|209.25|210.26|208.86|46
1634704500000|2021-10-20 04:35:00|210.27|208.87|210.55|209.15|210.55|209.15|210.26|208.86|52
1634704800000|2021-10-20 04:40:00|210.52|209.12|210.78|209.38|210.84|209.44|210.5|209.1|74
1634705100000|2021-10-20 04:45:00|210.81|209.41|210.85|209.45|210.95|209.55|210.74|209.34|69
1634705400000|2021-10-20 04:50:00|210.86|209.46|210.83|209.43|210.91|209.51|210.73|209.33|75
1634705700000|2021-10-20 04:55:00|210.82|209.42|210.9|209.5|210.93|209.53|210.79|209.39|27
1634706000000|2021-10-20 05:00:00|210.92|209.52|210.72|209.32|210.95|209.55|210.72|209.32|56
1634706300000|2021-10-20 05:05:00|210.74|209.34|211.13|209.73|211.14|209.74|210.72|209.32|49
1634706600000|2021-10-20 05:10:00|211.19|209.79|211.33|209.93|211.43|210.03|211.17|209.77|45
1634706900000|2021-10-20 05:15:00|211.32|209.92|210.95|209.55|211.34|209.94|210.95|209.55|50
1634707200000|2021-10-20 05:20:00|210.96|209.56|210.96|209.56|211.09|209.69|210.95|209.55|54
1634707500000|2021-10-20 05:25:00|210.97|209.57|211.16|209.76|211.16|209.76|210.97|209.57|64
1634707800000|2021-10-20 05:30:00|211.15|209.75|211|209.6|211.28|209.88|210.92|209.52|64
1634708100000|2021-10-20 05:35:00|211.01|209.61|210.55|209.15|211.02|209.62|210.49|209.09|137
1634708400000|2021-10-20 05:40:00|210.56|209.16|210.61|209.21|210.68|209.28|210.52|209.12|199
1634708700000|2021-10-20 05:45:00|210.62|209.22|210.52|209.12|210.63|209.23|210.44|209.04|68
1634709000000|2021-10-20 05:50:00|210.45|209.05|210.45|209.05|210.45|209.05|210.19|208.79|219
1634709300000|2021-10-20 05:55:00|210.46|209.06|210.62|209.22|210.65|209.25|210.45|209.05|108
1634709600000|2021-10-20 06:00:00|210.61|209.21|210.7|209.3|210.73|209.33|210.61|209.21|37
1634709900000|2021-10-20 06:05:00|210.65|209.25|210.94|209.54|210.95|209.55|210.63|209.23|86
1634710200000|2021-10-20 06:10:00|210.95|209.55|211.05|209.65|211.32|209.92|210.95|209.55|75
1634710500000|2021-10-20 06:15:00|211.03|209.63|210.97|209.57|211.14|209.74|210.94|209.54|41
1634710800000|2021-10-20 06:20:00|210.95|209.55|210.85|209.45|211.03|209.63|210.84|209.44|51
1634711100000|2021-10-20 06:25:00|210.83|209.43|210.35|208.95|210.84|209.44|210.35|208.95|46
1634711400000|2021-10-20 06:30:00|210.34|208.94|210.37|208.97|210.53|209.13|210.33|208.93|33
1634711700000|2021-10-20 06:35:00|210.36|208.96|210.56|209.16|210.61|209.21|210.36|208.96|54
1634712000000|2021-10-20 06:40:00|210.55|209.15|210.45|209.05|210.65|209.25|210.45|209.05|35
1634712300000|2021-10-20 06:45:00|210.46|209.06|210.37|208.97|210.46|209.06|210.35|208.95|16
1634712600000|2021-10-20 06:50:00|210.39|208.99|210.45|209.05|210.54|209.14|210.39|208.99|22
1634712900000|2021-10-20 06:55:00|210.44|209.04|210.47|209.07|210.48|209.08|210.44|209.04|5
1634713200000|2021-10-20 07:00:00|210.53|209.13|210.65|209.25|210.73|209.33|210.48|209.08|29
1634713500000|2021-10-20 07:05:00|210.67|209.27|210.86|209.46|210.93|209.53|210.67|209.27|50
1634713800000|2021-10-20 07:10:00|210.87|209.47|210.82|209.42|210.92|209.52|210.82|209.42|12
1634714100000|2021-10-20 07:15:00|210.83|209.43|210.91|209.51|210.93|209.53|210.83|209.43|12
1634714400000|2021-10-20 07:20:00|210.9|209.5|210.84|209.44|210.96|209.56|210.83|209.43|27
1634714700000|2021-10-20 07:25:00|210.83|209.43|211.02|209.62|211.02|209.62|210.83|209.43|10
1634715000000|2021-10-20 07:30:00|211.03|209.63|211.05|209.65|211.12|209.72|210.96|209.56|23
1634715300000|2021-10-20 07:35:00|211.06|209.66|211.05|209.65|211.11|209.71|211.04|209.64|20
1634715600000|2021-10-20 07:40:00|211.04|209.64|211.22|209.82|211.22|209.82|211.04|209.64|16
1634715900000|2021-10-20 07:45:00|211.23|209.83|211.08|209.68|211.23|209.83|211.08|209.68|17
1634716200000|2021-10-20 07:50:00|211.07|209.67|211.05|209.65|211.07|209.67|211.03|209.63|14
1634716500000|2021-10-20 07:55:00|211.06|209.66|211.24|209.84|211.24|209.84|211.05|209.65|51
1634716800000|2021-10-20 08:00:00|211.22|209.82|211.35|209.95|211.35|209.95|211.22|209.82|33
1634717100000|2021-10-20 08:05:00|211.33|209.93|211.04|209.64|211.33|209.93|211.03|209.63|56
1634717400000|2021-10-20 08:10:00|211.05|209.65|210.93|209.53|211.05|209.65|210.91|209.51|59
1634717700000|2021-10-20 08:15:00|210.94|209.54|211.25|209.85|211.25|209.85|210.94|209.54|76
1634718000000|2021-10-20 08:20:00|211.24|209.84|211.15|209.75|211.33|209.93|211.08|209.68|64
1634718300000|2021-10-20 08:25:00|211.09|209.69|211.04|209.64|211.09|209.69|210.98|209.58|27
1634718600000|2021-10-20 08:30:00|210.98|209.58|210.89|209.49|210.99|209.59|210.88|209.48|29
1634718900000|2021-10-20 08:35:00|210.91|209.51|211.1|209.7|211.16|209.76|210.89|209.49|75
1634719200000|2021-10-20 08:40:00|211.05|209.65|211.15|209.75|211.16|209.76|210.98|209.58|44
1634719500000|2021-10-20 08:45:00|211.23|209.83|211.25|209.85|211.25|209.85|211.08|209.68|29
1634719800000|2021-10-20 08:50:00|211.26|209.86|211.25|209.85|211.36|209.96|211.18|209.78|30
1634720100000|2021-10-20 08:55:00|211.3|209.9|211.43|210.03|211.43|210.03|211.08|209.68|43
1634720400000|2021-10-20 09:00:00|211.42|210.02|211.7|210.3|211.71|210.31|211.42|210.02|35
1634720700000|2021-10-20 09:05:00|211.62|210.22|211.75|210.35|211.77|210.37|211.46|210.06|51
1634721000000|2021-10-20 09:10:00|211.77|210.37|212.45|211.05|212.7|211.3|211.75|210.35|90
1634721300000|2021-10-20 09:15:00|212.46|211.06|213.58|212.18|213.58|212.18|212.25|210.85|93
1634721600000|2021-10-20 09:20:00|213.55|212.15|213.37|211.97|213.7|212.3|213.29|211.89|68
1634721900000|2021-10-20 09:25:00|213.36|211.96|212.75|211.35|213.36|211.96|212.67|211.27|103
1634722200000|2021-10-20 09:30:00|212.74|211.34|212.67|211.27|213.05|211.65|212.67|211.27|101
1634722500000|2021-10-20 09:35:00|212.68|211.28|212.78|211.38|212.86|211.46|212.63|211.23|49
1634722800000|2021-10-20 09:40:00|212.81|211.41|212.64|211.24|212.9|211.5|212.59|211.19|33
1634723100000|2021-10-20 09:45:00|212.69|211.29|212.47|211.07|212.69|211.29|212.42|211.02|28
1634723400000|2021-10-20 09:50:00|212.48|211.08|212.47|211.07|212.53|211.13|212.39|210.99|27
1634723700000|2021-10-20 09:55:00|212.46|211.06|212.46|211.06|212.57|211.17|212.44|211.04|43
1634724000000|2021-10-20 10:00:00|212.47|211.07|212.5|211.1|212.58|211.18|212.45|211.05|49
1634724300000|2021-10-20 10:05:00|212.51|211.11|212.47|211.07|212.61|211.21|212.47|211.07|43
1634724600000|2021-10-20 10:10:00|212.48|211.08|212.47|211.07|212.48|211.08|212.47|211.07|8
1634724900000|2021-10-20 10:15:00|212.49|211.09|212.95|211.55|213.07|211.67|212.49|211.09|50
1634725200000|2021-10-20 10:20:00|212.96|211.56|212.76|211.36|212.96|211.56|212.66|211.26|63
1634725500000|2021-10-20 10:25:00|212.72|211.32|212.68|211.28|212.79|211.39|212.6|211.2|44
1634725800000|2021-10-20 10:30:00|212.67|211.27|213.39|211.99|213.5|212.1|212.6|211.2|100
1634726100000|2021-10-20 10:35:00|213.38|211.98|213.38|211.98|213.77|212.37|213.36|211.96|117
1634726400000|2021-10-20 10:40:00|213.39|211.99|213.41|212.01|213.41|212.01|213.25|211.85|61
1634726700000|2021-10-20 10:45:00|213.4|212|213.31|211.91|213.6|212.2|213.24|211.84|112
1634727000000|2021-10-20 10:50:00|213.32|211.92|213.31|211.91|213.38|211.98|213.18|211.78|29
1634727300000|2021-10-20 10:55:00|213.32|211.92|213.47|212.07|213.69|212.29|213.32|211.92|54
1634727600000|2021-10-20 11:00:00|213.54|212.14|213.72|212.32|213.74|212.34|213.38|211.98|50
1634727900000|2021-10-20 11:05:00|213.75|212.35|213.75|212.35|213.96|212.56|213.75|212.35|51
1634728200000|2021-10-20 11:10:00|213.81|212.41|213.65|212.25|213.85|212.45|213.65|212.25|53
1634728500000|2021-10-20 11:15:00|213.66|212.26|214.15|212.75|214.18|212.78|213.65|212.25|63
1634728800000|2021-10-20 11:20:00|214.19|212.79|214.07|212.67|214.19|212.79|214.01|212.61|23
1634729100000|2021-10-20 11:25:00|214.08|212.68|214.75|213.35|214.82|213.42|214.07|212.67|132
1634729400000|2021-10-20 11:30:00|214.77|213.37|215.35|213.95|215.35|213.95|214.75|213.35|82
1634729700000|2021-10-20 11:35:00|215.36|213.96|215.5|214.1|215.5|214.1|215.24|213.84|43
1634730000000|2021-10-20 11:40:00|215.55|214.15|215.06|213.66|215.55|214.15|215.05|213.65|66
1634730300000|2021-10-20 11:45:00|215.05|213.65|215.35|213.95|215.38|213.98|214.95|213.55|130
1634730600000|2021-10-20 11:50:00|215.37|213.97|215.08|213.68|215.45|214.05|215.08|213.68|51
1634730900000|2021-10-20 11:55:00|215.11|213.71|214.98|213.58|215.13|213.73|214.97|213.57|106
1634731200000|2021-10-20 12:00:00|214.99|213.59|215.51|214.11|215.55|214.15|214.98|213.58|117
1634731500000|2021-10-20 12:05:00|215.5|214.1|215.95|214.55|215.95|214.55|215.47|214.07|99
1634731800000|2021-10-20 12:10:00|216|214.6|216.57|215.17|216.57|215.17|215.95|214.55|125
1634732100000|2021-10-20 12:15:00|216.59|215.19|216.22|214.82|216.59|215.19|216.21|214.81|95
1634732400000|2021-10-20 12:20:00|216.23|214.83|216.28|214.88|216.49|215.09|216.04|214.64|205
1634732700000|2021-10-20 12:25:00|216.27|214.87|216.22|214.82|216.37|214.97|216.09|214.69|162
1634733000000|2021-10-20 12:30:00|216.23|214.83|215.77|214.37|216.23|214.83|215.46|214.06|220
1634733300000|2021-10-20 12:35:00|215.78|214.38|215.77|214.37|216.08|214.68|215.59|214.19|196
1634733600000|2021-10-20 12:40:00|215.75|214.35|215.96|214.56|216.23|214.83|215.75|214.35|261
1634733900000|2021-10-20 12:45:00|215.98|214.58|216.51|215.11|216.55|215.15|215.91|214.51|139
1634734200000|2021-10-20 12:50:00|216.48|215.08|216.53|215.13|216.63|215.23|216.39|214.99|98
1634734500000|2021-10-20 12:55:00|216.54|215.14|216.43|215.03|216.55|215.15|216.2|214.8|157
1634734800000|2021-10-20 13:00:00|216.4|215|216.82|215.42|217.17|215.77|216.4|215|273
1634735100000|2021-10-20 13:05:00|216.81|215.41|216.47|215.07|216.86|215.46|216.3|214.9|155
1634735400000|2021-10-20 13:10:00|216.48|215.08|216.41|215.01|216.56|215.16|216.25|214.85|162
1634735700000|2021-10-20 13:15:00|216.43|215.03|215.98|214.58|216.47|215.07|215.94|214.54|138
1634736000000|2021-10-20 13:20:00|216.01|214.61|215.78|214.38|216.04|214.64|215.65|214.25|106
1634736300000|2021-10-20 13:25:00|215.8|214.4|215.88|214.48|216.02|214.62|215.76|214.36|91
1634736600000|2021-10-20 13:30:00|215.9|214.5|215.96|214.56|216.16|214.76|215.89|214.49|120
1634736900000|2021-10-20 13:35:00|215.97|214.57|215.68|214.28|215.97|214.57|215.68|214.28|71
1634737200000|2021-10-20 13:40:00|215.67|214.27|217.25|215.85|217.26|215.86|215.66|214.26|323
1634737500000|2021-10-20 13:45:00|217.28|215.88|217.2|215.8|217.74|216.34|216.49|215.09|486
1634737800000|2021-10-20 13:50:00|217.19|215.79|217.55|216.15|217.62|216.22|217.18|215.78|288
1634738100000|2021-10-20 13:55:00|217.57|216.17|217.5|216.1|217.76|216.36|216.85|215.45|229
1634738400000|2021-10-20 14:00:00|217.46|216.06|217.95|216.55|218.13|216.73|217.15|215.75|259
1634738700000|2021-10-20 14:05:00|217.98|216.58|218.67|217.27|219.08|217.68|217.95|216.55|265
1634739000000|2021-10-20 14:10:00|218.66|217.26|219.37|217.97|219.37|217.97|218.59|217.19|189
1634739300000|2021-10-20 14:15:00|219.38|217.98|219.46|218.06|220.1|218.7|218.94|217.54|235
1634739600000|2021-10-20 14:20:00|219.43|218.03|219.76|218.36|219.9|218.5|219.43|218.03|120
1634739900000|2021-10-20 14:25:00|219.79|218.39|219.84|218.44|220.09|218.69|219.75|218.35|114
1634740200000|2021-10-20 14:30:00|219.88|218.48|220.06|218.66|220.13|218.73|219.27|217.87|214
1634740500000|2021-10-20 14:35:00|220.08|218.68|220.72|219.32|220.84|219.44|220.05|218.65|135
1634740800000|2021-10-20 14:40:00|220.71|219.31|220.63|219.23|220.82|219.42|219.96|218.56|164
1634741100000|2021-10-20 14:45:00|220.64|219.24|220.57|219.17|220.83|219.43|220.44|219.04|81
1634741400000|2021-10-20 14:50:00|220.58|219.18|221.41|220.01|221.49|220.09|220.45|219.05|177
1634741700000|2021-10-20 14:55:00|221.39|219.99|220.21|218.81|221.44|220.04|220.03|218.63|245
1634742000000|2021-10-20 15:00:00|220.23|218.83|220.29|218.89|220.6|219.2|220.17|218.77|225
1634742300000|2021-10-20 15:05:00|220.35|218.95|220.57|219.17|220.76|219.36|220.28|218.88|162
1634742600000|2021-10-20 15:10:00|220.55|219.15|219.27|217.87|220.55|219.15|219.18|217.78|214
1634742900000|2021-10-20 15:15:00|219.26|217.86|218.76|217.36|219.37|217.97|218.34|216.94|233
1634743200000|2021-10-20 15:20:00|218.78|217.38|219.27|217.87|219.37|217.97|218.39|216.99|216
1634743500000|2021-10-20 15:25:00|219.17|217.77|219.35|217.95|219.37|217.97|219.06|217.66|121
1634743800000|2021-10-20 15:30:00|219.36|217.96|219.9|218.5|220.15|218.75|219.35|217.95|200
1634744100000|2021-10-20 15:35:00|219.91|218.51|219.89|218.49|220.26|218.86|219.87|218.47|213
1634744400000|2021-10-20 15:40:00|219.9|218.5|219.76|218.36|219.98|218.58|219.72|218.32|126
1634744700000|2021-10-20 15:45:00|219.72|218.32|220.17|218.77|220.2|218.8|219.72|218.32|294
1634745000000|2021-10-20 15:50:00|220.19|218.79|220.24|218.84|220.5|219.1|220.17|218.77|108
1634745300000|2021-10-20 15:55:00|220.25|218.85|220.31|218.91|220.43|219.03|220.24|218.84|166
1634745600000|2021-10-20 16:00:00|220.33|218.93|220.36|218.96|220.67|219.27|219.88|218.48|317
1634745900000|2021-10-20 16:05:00|220.37|218.97|220.57|219.17|220.67|219.27|220.21|218.81|129
1634746200000|2021-10-20 16:10:00|220.59|219.19|220.86|219.46|220.92|219.52|220.54|219.14|156
1634746500000|2021-10-20 16:15:00|220.85|219.45|220.4|219|221.05|219.65|220.29|218.89|198
1634746800000|2021-10-20 16:20:00|220.39|218.99|220.5|219.1|220.65|219.25|220.36|218.96|99
1634747100000|2021-10-20 16:25:00|220.49|219.09|220.29|218.89|220.65|219.25|220.26|218.86|158
1634747400000|2021-10-20 16:30:00|220.3|218.9|220.08|218.68|220.5|219.1|219.85|218.45|250
1634747700000|2021-10-20 16:35:00|220.07|218.67|219.46|218.06|220.07|218.67|219.41|218.01|268
1634748000000|2021-10-20 16:40:00|219.44|218.04|219.35|217.95|219.51|218.11|219.3|217.9|138
1634748300000|2021-10-20 16:45:00|219.26|217.86|219.75|218.35|219.83|218.43|219.26|217.86|149
1634748600000|2021-10-20 16:50:00|219.77|218.37|219.95|218.55|220.02|218.62|219.67|218.27|117
1634748900000|2021-10-20 16:55:00|219.96|218.56|220.06|218.66|220.15|218.75|219.96|218.56|105
1634749200000|2021-10-20 17:00:00|220.07|218.67|219.6|218.2|220.15|218.75|219.4|218|72
1634749500000|2021-10-20 17:05:00|219.59|218.19|219.41|218.01|219.73|218.33|219.36|217.96|136
1634749800000|2021-10-20 17:10:00|219.4|218|219.15|217.75|219.57|218.17|219.13|217.73|181
1634750100000|2021-10-20 17:15:00|219.17|217.77|218.98|217.58|219.56|218.16|218.85|217.45|176
1634750400000|2021-10-20 17:20:00|219.05|217.65|219.41|218.01|219.51|218.11|219.05|217.65|178
1634750700000|2021-10-20 17:25:00|219.4|218|219.39|217.99|219.41|218.01|219.33|217.93|46
1634751000000|2021-10-20 17:30:00|219.33|217.93|219.35|217.95|219.36|217.96|219.09|217.69|80
1634751300000|2021-10-20 17:35:00|219.36|217.96|219.13|217.73|219.36|217.96|219.02|217.62|253
1634751600000|2021-10-20 17:40:00|219.12|217.72|219.42|218.02|219.54|218.14|219.06|217.66|199
1634751900000|2021-10-20 17:45:00|219.43|218.03|219.29|217.89|219.43|218.03|219.29|217.89|40
1634752200000|2021-10-20 17:50:00|219.25|217.85|219.04|217.64|219.25|217.85|218.9|217.5|181
1634752500000|2021-10-20 17:55:00|219.03|217.63|219.28|217.88|219.3|217.9|219|217.6|58
1634752800000|2021-10-20 18:00:00|219.29|217.89|219.55|218.15|219.55|218.15|219.28|217.88|153
1634753100000|2021-10-20 18:05:00|219.56|218.16|219.54|218.14|219.61|218.21|219.46|218.06|96
1634753400000|2021-10-20 18:10:00|219.55|218.15|219.75|218.35|219.76|218.36|219.54|218.14|47
1634753700000|2021-10-20 18:15:00|219.7|218.3|220.01|218.61|220.08|218.68|219.7|218.3|107
1634754000000|2021-10-20 18:20:00|220.02|218.62|219.8|218.4|220.08|218.68|219.8|218.4|83
1634754300000|2021-10-20 18:25:00|219.77|218.37|219.75|218.35|219.86|218.46|219.74|218.34|56
1634754600000|2021-10-20 18:30:00|219.74|218.34|219.95|218.55|219.95|218.55|219.73|218.33|53
1634754900000|2021-10-20 18:35:00|219.85|218.45|219.8|218.4|219.86|218.46|219.8|218.4|26
1634755200000|2021-10-20 18:40:00|219.75|218.35|219.75|218.35|219.85|218.45|219.59|218.19|64
1634755500000|2021-10-20 18:45:00|219.74|218.34|219.75|218.35|219.76|218.36|219.68|218.28|36
1634755800000|2021-10-20 18:50:00|219.76|218.36|219.75|218.35|219.83|218.43|219.75|218.35|15
1634756100000|2021-10-20 18:55:00|219.76|218.36|219.85|218.45|219.96|218.56|219.75|218.35|42
1634756400000|2021-10-20 19:00:00|219.86|218.46|220.15|218.75|220.16|218.76|219.85|218.45|54
1634756700000|2021-10-20 19:05:00|220.23|218.83|220.3|218.9|220.38|218.98|220.2|218.8|51
1634757000000|2021-10-20 19:10:00|220.35|218.95|220.37|218.97|220.46|219.06|220.3|218.9|34
1634757300000|2021-10-20 19:15:00|220.38|218.98|220.45|219.05|220.57|219.17|220.38|218.98|61
1634757600000|2021-10-20 19:20:00|220.4|219|219.86|218.46|220.47|219.07|219.77|218.37|80
1634757900000|2021-10-20 19:25:00|219.79|218.39|220.18|218.78|220.21|218.81|219.77|218.37|53
1634758200000|2021-10-20 19:30:00|220.19|218.79|220.26|218.86|220.28|218.88|220.19|218.79|40
1634758500000|2021-10-20 19:35:00|220.25|218.85|220.26|218.86|220.27|218.87|220.05|218.65|52
1634758800000|2021-10-20 19:40:00|220.27|218.87|220.16|218.76|220.36|218.96|220.11|218.71|39
1634759100000|2021-10-20 19:45:00|220.17|218.77|220.11|218.71|220.18|218.78|220.11|218.71|17
1634759400000|2021-10-20 19:50:00|220.13|218.73|220.04|218.64|220.13|218.73|219.94|218.54|22
1634759700000|2021-10-20 19:55:00|220.07|218.67|220.06|218.66|220.09|218.69|219.93|218.53|63
1634760000000|2021-10-20 20:00:00|220.08|218.68|220.11|218.71|220.23|218.83|220.07|218.67|51
1634760300000|2021-10-20 20:05:00|220.13|218.73|219.97|218.57|220.13|218.73|219.9|218.5|77
1634760600000|2021-10-20 20:10:00|219.99|218.59|219.46|218.06|220.02|218.62|219.46|218.06|69
1634760900000|2021-10-20 20:15:00|219.47|218.07|218.42|217.02|219.47|218.07|218.39|216.99|240
1634761200000|2021-10-20 20:20:00|218.37|216.97|217.97|216.57|218.56|217.16|217.91|216.51|195
1634761500000|2021-10-20 20:25:00|217.93|216.53|217.75|216.35|218.36|216.96|217.72|216.32|171
1634761800000|2021-10-20 20:30:00|217.73|216.33|218.07|216.67|218.14|216.74|217.73|216.33|111
1634762100000|2021-10-20 20:35:00|218.1|216.7|218.31|216.91|218.47|217.07|218.07|216.67|118
1634762400000|2021-10-20 20:40:00|218.32|216.92|218.39|216.99|218.46|217.06|218.27|216.87|61
1634762700000|2021-10-20 20:45:00|218.3|216.9|218.55|217.15|218.66|217.26|218.28|216.88|93
1634763000000|2021-10-20 20:50:00|218.56|217.16|218.87|217.47|219.06|217.66|218.56|217.16|153
1634763300000|2021-10-20 20:55:00|218.86|217.46|218.96|217.56|219.03|217.63|218.76|217.36|81
1634763600000|2021-10-20 21:00:00|219|217.6|218.97|217.57|219.13|217.73|218.96|217.56|100
1634763900000|2021-10-20 21:05:00|218.96|217.56|219.38|217.98|219.44|218.04|218.95|217.55|88
1634764200000|2021-10-20 21:10:00|219.39|217.99|219.94|218.54|219.94|218.54|219.39|217.99|105
1634764500000|2021-10-20 21:15:00|219.86|218.46|219.7|218.3|219.86|218.46|219.64|218.24|99
1634764800000|2021-10-20 21:20:00|219.76|218.36|220.05|218.65|220.14|218.74|219.66|218.26|97
1634765100000|2021-10-20 21:25:00|220.06|218.66|220.05|218.65|220.08|218.68|219.99|218.59|72
1634765400000|2021-10-20 21:30:00|220.04|218.64|220.05|218.65|220.07|218.67|220.03|218.63|38
1634765700000|2021-10-20 21:35:00|220.04|218.64|220.05|218.65|220.09|218.69|220.04|218.64|27
1634766000000|2021-10-20 21:40:00|220.03|218.63|219.18|217.78|220.03|218.63|218.87|217.47|192
1634766300000|2021-10-20 21:45:00|219.17|217.77|219.07|217.67|219.54|218.14|218.96|217.56|90
1634766600000|2021-10-20 21:50:00|219.08|217.68|219.33|217.93|219.33|217.93|218.96|217.56|116
1634766900000|2021-10-20 21:55:00|219.34|217.94|219.34|217.94|219.35|217.95|219.05|217.65|135
1634767200000|2021-10-20 22:00:00|219.26|217.86|218.66|217.26|219.27|217.87|218.44|217.04|205
1634767500000|2021-10-20 22:05:00|218.74|217.34|218.91|217.51|219.02|217.62|218.73|217.33|104
1634767800000|2021-10-20 22:10:00|218.92|217.52|219.43|218.03|219.46|218.06|218.76|217.36|113
1634768100000|2021-10-20 22:15:00|219.44|218.04|219.16|217.76|219.45|218.05|219.08|217.68|85
1634768400000|2021-10-20 22:20:00|219.17|217.77|219.07|217.67|219.22|217.82|218.99|217.59|92
1634768700000|2021-10-20 22:25:00|219.06|217.66|218.9|217.5|219.08|217.68|218.84|217.44|106
1634769000000|2021-10-20 22:30:00|218.94|217.54|219.03|217.63|219.26|217.86|218.94|217.54|131
1634769300000|2021-10-20 22:35:00|218.99|217.59|219.13|217.73|219.16|217.76|218.99|217.59|85
1634769600000|2021-10-20 22:40:00|219.14|217.74|218.97|217.57|219.2|217.8|218.97|217.57|85
1634769900000|2021-10-20 22:45:00|218.96|217.56|218.67|217.27|218.98|217.58|218.53|217.13|84
1634770200000|2021-10-20 22:50:00|218.63|217.23|218.4|217|218.68|217.28|218.36|216.96|82
1634770500000|2021-10-20 22:55:00|218.41|217.01|218.45|217.05|218.65|217.25|218.37|216.97|74
1634770800000|2021-10-20 23:00:00|218.46|217.06|219.05|217.65|219.05|217.65|218.45|217.05|106
1634771100000|2021-10-20 23:05:00|219.04|217.64|219.43|218.03|219.5|218.1|219.04|217.64|119
1634771400000|2021-10-20 23:10:00|219.42|218.02|219.27|217.87|219.6|218.2|219.27|217.87|44
1634771700000|2021-10-20 23:15:00|219.25|217.85|219.16|217.76|219.25|217.85|218.95|217.55|54
1634772000000|2021-10-20 23:20:00|219.15|217.75|219.72|218.32|219.74|218.34|219.15|217.75|85
1634772300000|2021-10-20 23:25:00|219.75|218.35|219.75|218.35|219.85|218.45|219.7|218.3|91
1634772600000|2021-10-20 23:30:00|219.69|218.29|219.58|218.18|219.73|218.33|219.47|218.07|133
1634772900000|2021-10-20 23:35:00|219.59|218.19|219.53|218.13|219.65|218.25|219.49|218.09|85
1634773200000|2021-10-20 23:40:00|219.56|218.16|219.41|218.01|219.56|218.16|219.41|218.01|57
1634773500000|2021-10-20 23:45:00|219.4|218|219.55|218.15|219.56|218.16|219.38|217.98|28
1634773800000|2021-10-20 23:50:00|219.56|218.16|219.6|218.2|219.85|218.45|219.56|218.16|39
1634774100000|2021-10-20 23:55:00|219.59|218.19|219.65|218.25|219.65|218.25|219.26|217.86|63
1634774400000|2021-10-21 00:00:00|219.66|218.26|219.25|217.85|219.75|218.35|219.25|217.85|124
1634774700000|2021-10-21 00:05:00|219.22|217.82|219|217.6|219.24|217.84|218.8|217.4|81
1634775000000|2021-10-21 00:10:00|218.94|217.54|219.16|217.76|219.17|217.77|218.87|217.47|112
1634775300000|2021-10-21 00:15:00|219.17|217.77|221.14|219.74|221.14|219.74|219.16|217.76|185
1634775600000|2021-10-21 00:20:00|221.15|219.75|222.33|220.93|223.08|221.68|220.96|219.56|397
1634775900000|2021-10-21 00:25:00|222.35|220.95|222.89|221.49|223.18|221.78|222.14|220.74|268
1634776200000|2021-10-21 00:30:00|222.9|221.5|224.78|223.38|224.83|223.43|222.9|221.5|343
1634776500000|2021-10-21 00:35:00|224.85|223.45|224.72|223.32|225.08|223.68|224.08|222.68|412
1634776800000|2021-10-21 00:40:00|224.67|223.27|224.95|223.55|225.04|223.64|224.47|223.07|290
1634777100000|2021-10-21 00:45:00|224.96|223.56|224.22|222.82|225.27|223.87|224.16|222.76|274
1634777400000|2021-10-21 00:50:00|224.15|222.75|223.85|222.45|224.43|223.03|223.84|222.44|279
1634777700000|2021-10-21 00:55:00|223.86|222.46|223.78|222.38|224.19|222.79|223.71|222.31|207
1634778000000|2021-10-21 01:00:00|223.79|222.39|224.35|222.95|224.36|222.96|223.76|222.36|183
1634778300000|2021-10-21 01:05:00|224.3|222.9|224.95|223.55|225.32|223.92|224.28|222.88|360
1634778600000|2021-10-21 01:10:00|224.96|223.56|224.75|223.35|225.23|223.83|224.7|223.3|384
1634778900000|2021-10-21 01:15:00|224.76|223.36|224.8|223.4|224.9|223.5|224.18|222.78|255
1634779200000|2021-10-21 01:20:00|224.75|223.35|224.64|223.24|225.14|223.74|224.63|223.23|268
1634779500000|2021-10-21 01:25:00|224.63|223.23|225.27|223.87|225.31|223.91|224.56|223.16|269
1634779800000|2021-10-21 01:30:00|225.28|223.88|227.05|225.65|227.08|225.68|225.25|223.85|349
1634780100000|2021-10-21 01:35:00|227.09|225.69|227.32|225.92|227.79|226.39|226.43|225.03|291
1634780400000|2021-10-21 01:40:00|227.33|225.93|226.3|224.9|227.33|225.93|225.79|224.39|322
1634780700000|2021-10-21 01:45:00|226.31|224.91|225.84|224.44|226.7|225.3|225.74|224.34|277
1634781000000|2021-10-21 01:50:00|225.83|224.43|224.57|223.17|225.84|224.44|224.42|223.02|349
1634781300000|2021-10-21 01:55:00|224.58|223.18|223.89|222.49|224.69|223.29|222.72|221.32|483
1634781600000|2021-10-21 02:00:00|223.93|222.53|222.24|220.84|224.7|223.3|220.65|219.25|546
1634781900000|2021-10-21 02:05:00|222.23|220.83|223.13|221.73|223.42|222.02|221.77|220.37|631
1634782200000|2021-10-21 02:10:00|223.14|221.74|223.34|221.94|223.73|222.33|222.72|221.32|479
1634782500000|2021-10-21 02:15:00|223.28|221.88|223.97|222.57|224.2|222.8|223.21|221.81|399
1634782800000|2021-10-21 02:20:00|223.91|222.51|223.65|222.25|224.09|222.69|223.6|222.2|377
1634783100000|2021-10-21 02:25:00|223.64|222.24|222.44|221.04|223.65|222.25|222.17|220.77|384
1634783400000|2021-10-21 02:30:00|222.39|220.99|223.05|221.65|223.24|221.84|222.29|220.89|359
1634783700000|2021-10-21 02:35:00|223.02|221.62|222.69|221.29|223.02|221.62|221.94|220.54|415
1634784000000|2021-10-21 02:40:00|222.7|221.3|223.9|222.5|224.17|222.77|222.55|221.15|318
1634784300000|2021-10-21 02:45:00|223.94|222.54|223.98|222.58|224.18|222.78|223.56|222.16|365
1634784600000|2021-10-21 02:50:00|223.97|222.57|223.78|222.38|224.08|222.68|223.58|222.18|308
1634784900000|2021-10-21 02:55:00|223.79|222.39|223.49|222.09|223.84|222.44|223.05|221.65|273
1634785200000|2021-10-21 03:00:00|223.5|222.1|222.77|221.37|223.5|222.1|222.72|221.32|448
1634785500000|2021-10-21 03:05:00|222.76|221.36|222.62|221.22|222.98|221.58|222.59|221.19|286
1634785800000|2021-10-21 03:10:00|222.65|221.25|222.36|220.96|222.81|221.41|222.17|220.77|290
1634786100000|2021-10-21 03:15:00|222.35|220.95|221.66|220.26|222.43|221.03|221.63|220.23|355
1634786400000|2021-10-21 03:20:00|221.67|220.27|222.12|220.72|222.2|220.8|221.52|220.12|306
1634786700000|2021-10-21 03:25:00|222.1|220.7|221.9|220.5|222.25|220.85|221.72|220.32|247
1634787000000|2021-10-21 03:30:00|221.91|220.51|222.65|221.25|222.65|221.25|221.83|220.43|212
1634787300000|2021-10-21 03:35:00|222.66|221.26|222.34|220.94|222.66|221.26|222.01|220.61|324
1634787600000|2021-10-21 03:40:00|222.35|220.95|222.98|221.58|223.06|221.66|222.34|220.94|225
1634787900000|2021-10-21 03:45:00|222.93|221.53|223.16|221.76|223.37|221.97|222.93|221.53|327
1634788200000|2021-10-21 03:50:00|223.17|221.77|223.15|221.75|223.31|221.91|223.06|221.66|405
1634788500000|2021-10-21 03:55:00|223.16|221.76|223.4|222|223.52|222.12|223.12|221.72|283
1634788800000|2021-10-21 04:00:00|223.41|222.01|223.32|221.92|223.64|222.24|223.17|221.77|125
1634789100000|2021-10-21 04:05:00|223.35|221.95|222.82|221.42|223.35|221.95|222.79|221.39|185
1634789400000|2021-10-21 04:10:00|222.81|221.41|223.24|221.84|223.38|221.98|222.81|221.41|217
1634789700000|2021-10-21 04:15:00|223.25|221.85|223.06|221.66|223.38|221.98|222.89|221.49|263
1634790000000|2021-10-21 04:20:00|223.05|221.65|222.6|221.2|223.05|221.65|222.46|221.06|213
1634790300000|2021-10-21 04:25:00|222.59|221.19|222.18|220.78|222.61|221.21|222.12|220.72|171
1634790600000|2021-10-21 04:30:00|222.16|220.76|222.18|220.78|222.49|221.09|221.95|220.55|83
1634790900000|2021-10-21 04:35:00|222.17|220.77|222.69|221.29|222.72|221.32|222.16|220.76|171
1634791200000|2021-10-21 04:40:00|222.68|221.28|223.05|221.65|223.06|221.66|222.68|221.28|153
1634791500000|2021-10-21 04:45:00|223.04|221.64|223.26|221.86|223.39|221.99|223.04|221.64|87
1634791800000|2021-10-21 04:50:00|223.25|221.85|223.36|221.96|223.36|221.96|223.04|221.64|179
1634792100000|2021-10-21 04:55:00|223.39|221.99|224.07|222.67|224.08|222.68|223.39|221.99|124
1634792400000|2021-10-21 05:00:00|224.06|222.66|223.8|222.4|224.06|222.66|223.48|222.08|179
1634792700000|2021-10-21 05:05:00|223.82|222.42|224.58|223.18|224.65|223.25|223.76|222.36|169
1634793000000|2021-10-21 05:10:00|224.59|223.19|224.54|223.14|224.68|223.28|224.43|223.03|159
1634793300000|2021-10-21 05:15:00|224.55|223.15|224.52|223.12|224.66|223.26|224.41|223.01|181
1634793600000|2021-10-21 05:20:00|224.53|223.13|224.68|223.28|224.72|223.32|224.42|223.02|186
1634793900000|2021-10-21 05:25:00|224.66|223.26|224.42|223.02|224.68|223.28|224.11|222.71|267
1634794200000|2021-10-21 05:30:00|224.4|223|224.41|223.01|224.62|223.22|224.31|222.91|220
1634794500000|2021-10-21 05:35:00|224.4|223|225.58|224.18|225.59|224.19|224.39|222.99|201
1634794800000|2021-10-21 05:40:00|225.57|224.17|225.7|224.3|225.7|224.3|224.93|223.53|212
1634795100000|2021-10-21 05:45:00|225.68|224.28|226.31|224.91|226.74|225.34|225.58|224.18|224
1634795400000|2021-10-21 05:50:00|226.38|224.98|227.21|225.81|227.8|226.4|226.18|224.78|301
1634795700000|2021-10-21 05:55:00|227.24|225.84|227.98|226.58|228.24|226.84|227.24|225.84|331
1634796000000|2021-10-21 06:00:00|227.97|226.57|227.15|225.75|227.98|226.58|226.99|225.59|167
1634796300000|2021-10-21 06:05:00|227.12|225.72|227.06|225.66|227.56|226.16|226.98|225.58|213
1634796600000|2021-10-21 06:10:00|227.03|225.63|225.85|224.45|227.04|225.64|225.6|224.2|370
1634796900000|2021-10-21 06:15:00|225.84|224.44|225.77|224.37|226.33|224.93|225.74|224.34|327
1634797200000|2021-10-21 06:20:00|225.76|224.36|225.22|223.82|225.95|224.55|224.96|223.56|308
1634797500000|2021-10-21 06:25:00|225.21|223.81|225.22|223.82|225.48|224.08|224.75|223.35|434
1634797800000|2021-10-21 06:30:00|225.21|223.81|224.91|223.51|225.21|223.81|224.85|223.45|362
1634798100000|2021-10-21 06:35:00|224.9|223.5|224.81|223.41|224.93|223.53|224.39|222.99|177
1634798400000|2021-10-21 06:40:00|224.77|223.37|224.03|222.63|224.8|223.4|223.58|222.18|352
1634798700000|2021-10-21 06:45:00|224.01|222.61|224.41|223.01|224.75|223.35|223.7|222.3|320
1634799000000|2021-10-21 06:50:00|224.42|223.02|224.75|223.35|224.87|223.47|223.83|222.43|262
1634799300000|2021-10-21 06:55:00|224.72|223.32|224.87|223.47|224.96|223.56|224.44|223.04|303
1634799600000|2021-10-21 07:00:00|224.86|223.46|224.91|223.51|224.95|223.55|224.61|223.21|164
1634799900000|2021-10-21 07:05:00|224.9|223.5|223.91|222.51|224.91|223.51|223.85|222.45|269
1634800200000|2021-10-21 07:10:00|223.93|222.53|224.63|223.23|224.67|223.27|223.87|222.47|244
1634800500000|2021-10-21 07:15:00|224.64|223.24|225.14|223.74|225.14|223.74|224.62|223.22|200
1634800800000|2021-10-21 07:20:00|225.13|223.73|225.43|224.03|225.64|224.24|225.12|223.72|238
1634801100000|2021-10-21 07:25:00|225.47|224.07|225.73|224.33|225.78|224.38|225.42|224.02|112
1634801400000|2021-10-21 07:30:00|225.74|224.34|225.82|224.42|226.06|224.66|225.65|224.25|123
1634801700000|2021-10-21 07:35:00|225.83|224.43|226.04|224.64|226.26|224.86|225.79|224.39|170
1634802000000|2021-10-21 07:40:00|226.06|224.66|226.1|224.7|226.14|224.74|225.85|224.45|221
1634802300000|2021-10-21 07:45:00|226.11|224.71|226.16|224.76|226.18|224.78|226.1|224.7|68
1634802600000|2021-10-21 07:50:00|226.15|224.75|226.15|224.75|226.24|224.84|226.09|224.69|79
1634802900000|2021-10-21 07:55:00|226.16|224.76|226.76|225.36|226.92|225.52|226.14|224.74|166
1634803200000|2021-10-21 08:00:00|226.74|225.34|227.15|225.75|227.3|225.9|226.73|225.33|316
1634803500000|2021-10-21 08:05:00|227.14|225.74|227.45|226.05|227.55|226.15|227.14|225.74|236
1634803800000|2021-10-21 08:10:00|227.43|226.03|228|226.6|228.05|226.65|227.43|226.03|120
1634804100000|2021-10-21 08:15:00|227.97|226.57|227.59|226.19|227.97|226.57|227.3|225.9|312
1634804400000|2021-10-21 08:20:00|227.58|226.18|227.9|226.5|228.02|226.62|227.57|226.17|230
1634804700000|2021-10-21 08:25:00|227.89|226.49|228.06|226.66|228.27|226.87|227.89|226.49|161
1634805000000|2021-10-21 08:30:00|228.05|226.65|227.94|226.54|228.24|226.84|227.92|226.52|145
1634805300000|2021-10-21 08:35:00|227.96|226.56|227.42|226.02|228.07|226.67|227.4|226|286
1634805600000|2021-10-21 08:40:00|227.44|226.04|227.86|226.46|227.86|226.46|227.42|226.02|228
1634805900000|2021-10-21 08:45:00|227.8|226.4|227.4|226|228.2|226.8|227.36|225.96|242
1634806200000|2021-10-21 08:50:00|227.41|226.01|226.73|225.33|227.52|226.12|226.31|224.91|329
1634806500000|2021-10-21 08:55:00|226.78|225.38|226.77|225.37|227.13|225.73|226.66|225.26|223
1634806800000|2021-10-21 09:00:00|226.75|225.35|227.28|225.88|227.54|226.14|226.67|225.27|307
1634807100000|2021-10-21 09:05:00|227.3|225.9|227.69|226.29|227.86|226.46|227.3|225.9|255
1634807400000|2021-10-21 09:10:00|227.65|226.25|228.04|226.64|228.07|226.67|227.58|226.18|258
1634807700000|2021-10-21 09:15:00|228.05|226.65|229.05|227.65|229.09|227.69|227.96|226.56|174
1634808000000|2021-10-21 09:20:00|229.1|227.7|228.76|227.36|229.2|227.8|228.52|227.12|244
1634808300000|2021-10-21 09:25:00|228.74|227.34|229.2|227.8|229.2|227.8|228.65|227.25|184
1634808600000|2021-10-21 09:30:00|229.25|227.85|228.94|227.54|229.84|228.44|228.92|227.52|335
1634808900000|2021-10-21 09:35:00|228.96|227.56|228.64|227.24|229.3|227.9|228.52|227.12|269
1634809200000|2021-10-21 09:40:00|228.65|227.25|229.17|227.77|229.36|227.96|228.63|227.23|249
1634809500000|2021-10-21 09:45:00|229.18|227.78|228.47|227.07|229.25|227.85|228.4|227|199
1634809800000|2021-10-21 09:50:00|228.46|227.06|228.24|226.84|228.53|227.13|228.2|226.8|186
1634810100000|2021-10-21 09:55:00|228.23|226.83|228.98|227.58|229.01|227.61|227.97|226.57|212
1634810400000|2021-10-21 10:00:00|228.99|227.59|228.64|227.24|229.01|227.61|228.32|226.92|352
1634810700000|2021-10-21 10:05:00|228.6|227.2|228.76|227.36|228.81|227.41|228.56|227.16|248
1634811000000|2021-10-21 10:10:00|228.77|227.37|228.65|227.25|228.89|227.49|228.43|227.03|155
1634811300000|2021-10-21 10:15:00|228.66|227.26|228.51|227.11|228.67|227.27|228.43|227.03|146
1634811600000|2021-10-21 10:20:00|228.54|227.14|228.62|227.22|228.63|227.23|228.47|227.07|236
1634811900000|2021-10-21 10:25:00|228.65|227.25|228.6|227.2|228.66|227.26|228.4|227|192
1634812200000|2021-10-21 10:30:00|228.61|227.21|228.95|227.55|229.38|227.98|228.61|227.21|168
1634812500000|2021-10-21 10:35:00|228.9|227.5|229.77|228.37|229.91|228.51|228.88|227.48|103
1634812800000|2021-10-21 10:40:00|229.79|228.39|229.58|228.18|229.9|228.5|229.48|228.08|186
1634813100000|2021-10-21 10:45:00|229.57|228.17|229.88|228.48|229.92|228.52|229.4|228|184
1634813400000|2021-10-21 10:50:00|229.87|228.47|229.47|228.07|230.06|228.66|229.47|228.07|171
1634813700000|2021-10-21 10:55:00|229.49|228.09|229.16|227.76|229.65|228.25|228.96|227.56|199
1634814000000|2021-10-21 11:00:00|229.21|227.81|228.95|227.55|229.28|227.88|228.88|227.48|195
1634814300000|2021-10-21 11:05:00|228.94|227.54|228.85|227.45|228.98|227.58|228.7|227.3|247
1634814600000|2021-10-21 11:10:00|228.83|227.43|228.8|227.4|229|227.6|228.79|227.39|161
1634814900000|2021-10-21 11:15:00|228.79|227.39|228.83|227.43|228.86|227.46|228.24|226.84|217
1634815200000|2021-10-21 11:20:00|228.79|227.39|229.65|228.25|229.65|228.25|228.79|227.39|120
1634815500000|2021-10-21 11:25:00|229.66|228.26|230.05|228.65|230.15|228.75|229.66|228.26|221
1634815800000|2021-10-21 11:30:00|230.04|228.64|223.96|222.56|230.46|229.06|223.96|222.56|218
1634816100000|2021-10-21 11:35:00|224.05|222.85|225.88|224.48|226.9|225.5|224.05|222.85|529
1634816400000|2021-10-21 11:40:00|225.97|224.57|224.95|223.55|227.3|225.9|224.95|223.55|406
1634816700000|2021-10-21 11:45:00|224.99|223.59|224.4|223|226.15|224.75|223.94|222.54|449
1634817000000|2021-10-21 11:50:00|224.39|222.99|224.55|223.15|225.28|223.88|224.05|222.65|401
1634817300000|2021-10-21 11:55:00|224.5|223.1|223.8|222.4|224.55|223.15|221.95|220.55|454
1634817600000|2021-10-21 12:00:00|223.81|222.41|224.75|223.35|224.82|223.42|223.47|222.07|388
1634817900000|2021-10-21 12:05:00|224.65|223.25|223.25|221.85|224.75|223.35|222.65|221.25|413
1634818200000|2021-10-21 12:10:00|223.27|221.87|221.62|220.22|223.44|222.04|221.62|220.22|343
1634818500000|2021-10-21 12:15:00|221.61|220.21|223.04|221.64|223.29|221.89|221.09|219.69|362
1634818800000|2021-10-21 12:20:00|223.07|221.67|223.79|222.39|223.95|222.55|222.95|221.55|221
1634819100000|2021-10-21 12:25:00|223.86|222.46|224.25|222.85|224.28|222.88|223.79|222.39|191
1634819400000|2021-10-21 12:30:00|224.15|222.75|224.85|223.45|225.06|223.66|224.15|222.75|203
1634819700000|2021-10-21 12:35:00|224.87|223.47|224.37|222.97|225.25|223.85|224.3|222.9|231
1634820000000|2021-10-21 12:40:00|224.32|222.92|224.65|223.25|224.87|223.47|223.95|222.55|201
1634820300000|2021-10-21 12:45:00|224.6|223.2|224.41|223.01|224.95|223.55|224.08|222.68|245
1634820600000|2021-10-21 12:50:00|224.44|223.04|224.54|223.14|224.59|223.19|224|222.6|174
1634820900000|2021-10-21 12:55:00|224.55|223.15|225.58|224.18|225.58|224.18|224.31|222.91|163
1634821200000|2021-10-21 13:00:00|225.57|224.17|225.34|223.94|225.59|224.19|224.69|223.29|174
1634821500000|2021-10-21 13:05:00|225.28|223.88|224.9|223.5|225.28|223.88|224.58|223.18|158
1634821800000|2021-10-21 13:10:00|224.85|223.45|224.68|223.28|224.86|223.46|224.55|223.15|77
1634822100000|2021-10-21 13:15:00|224.69|223.29|225.95|224.55|226.01|224.61|224.66|223.26|127
1634822400000|2021-10-21 13:20:00|225.99|224.59|226.4|225|226.47|225.07|225.75|224.35|144
1634822700000|2021-10-21 13:25:00|226.41|225.01|226.97|225.57|227.15|225.75|226.35|224.95|120
1634823000000|2021-10-21 13:30:00|226.99|225.59|227.08|225.68|227.23|225.83|226.57|225.17|263
1634823300000|2021-10-21 13:35:00|227.07|225.67|225.65|224.25|227.08|225.68|225.51|224.11|282
1634823600000|2021-10-21 13:40:00|225.67|224.27|225.59|224.19|225.86|224.46|225.59|224.19|123
1634823900000|2021-10-21 13:45:00|225.53|224.13|225.7|224.3|225.97|224.57|225.41|224.01|175
1634824200000|2021-10-21 13:50:00|225.68|224.28|225.32|223.92|225.89|224.49|224.98|223.58|197
1634824500000|2021-10-21 13:55:00|225.27|223.87|223.99|222.59|225.29|223.89|223.95|222.55|324
1634824800000|2021-10-21 14:00:00|223.98|222.58|223.17|221.77|224.62|223.22|223.17|221.77|329
1634825100000|2021-10-21 14:05:00|223.15|221.75|223.66|222.26|224|222.6|223.15|221.75|169
1634825400000|2021-10-21 14:10:00|223.69|222.29|223.41|222.01|224.35|222.95|223.32|221.92|231
1634825700000|2021-10-21 14:15:00|223.35|221.95|223.31|221.91|223.79|222.39|223.21|221.81|197
1634826000000|2021-10-21 14:20:00|223.29|221.89|222.28|220.88|223.31|221.91|221.9|220.5|319
1634826300000|2021-10-21 14:25:00|222.37|220.97|221.54|220.14|222.68|221.28|219.77|218.37|605
1634826600000|2021-10-21 14:30:00|221.6|220.2|221.33|219.93|222.25|220.85|220|218.6|513
1634826900000|2021-10-21 14:35:00|221.34|219.94|220.95|219.55|221.53|220.13|220.34|218.94|356
1634827200000|2021-10-21 14:40:00|220.94|219.54|221.17|219.77|221.55|220.15|220.75|219.35|308
1634827500000|2021-10-21 14:45:00|221.24|219.84|220.69|219.29|221.43|220.03|220.34|218.94|344
1634827800000|2021-10-21 14:50:00|220.64|219.24|220.05|218.65|220.75|219.35|219.92|218.52|290
1634828100000|2021-10-21 14:55:00|220.07|218.67|219.85|218.45|220.57|219.17|219.85|218.45|259
1634828400000|2021-10-21 15:00:00|219.86|218.46|219.77|218.37|220.78|219.38|219.58|218.18|337
1634828700000|2021-10-21 15:05:00|219.76|218.36|219.36|217.96|219.85|218.45|218.59|217.19|387
1634829000000|2021-10-21 15:10:00|219.43|218.03|220.35|218.95|220.55|219.15|218.9|217.5|321
1634829300000|2021-10-21 15:15:00|220.25|218.85|218.91|217.51|220.51|219.11|218.81|217.41|342
1634829600000|2021-10-21 15:20:00|218.95|217.55|218.78|217.38|219.59|218.19|218.57|217.17|296
1634829900000|2021-10-21 15:25:00|218.76|217.36|215.97|214.57|219.04|217.64|215.12|213.72|374
1634830200000|2021-10-21 15:30:00|215.99|214.59|215.35|213.95|217.08|215.68|215.02|213.62|490
1634830500000|2021-10-21 15:35:00|215.36|213.96|216.55|215.15|216.56|215.16|214.97|213.57|402
1634830800000|2021-10-21 15:40:00|216.56|215.16|216.55|215.15|216.78|215.38|215.64|214.24|426
1634831100000|2021-10-21 15:45:00|216.56|215.16|217.92|216.52|218.03|216.63|216.45|215.05|400
1634831400000|2021-10-21 15:50:00|218|216.6|218.23|216.83|218.67|217.27|217.9|216.5|189
1634831700000|2021-10-21 15:55:00|218.24|216.84|217.81|216.41|218.3|216.9|217.6|216.2|288
1634832000000|2021-10-21 16:00:00|217.77|216.37|217.97|216.57|218.34|216.94|217.1|215.7|374
1634832300000|2021-10-21 16:05:00|217.98|216.58|217.77|216.37|218.05|216.65|217.37|215.97|354
1634832600000|2021-10-21 16:10:00|217.78|216.38|217.37|215.97|218.15|216.75|217.18|215.78|280
1634832900000|2021-10-21 16:15:00|217.39|215.99|217.41|216.01|217.46|216.06|217.06|215.66|332
1634833200000|2021-10-21 16:20:00|217.44|216.04|217.86|216.46|217.98|216.58|217.35|215.95|178
1634833500000|2021-10-21 16:25:00|217.88|216.48|218.28|216.88|218.46|217.06|217.69|216.29|276
1634833800000|2021-10-21 16:30:00|218.3|216.9|217.87|216.47|218.45|217.05|217.75|216.35|310
1634834100000|2021-10-21 16:35:00|217.86|216.46|217.9|216.5|217.97|216.57|217.57|216.17|235
1634834400000|2021-10-21 16:40:00|217.87|216.47|217.57|216.17|217.99|216.59|217.37|215.97|206
1634834700000|2021-10-21 16:45:00|217.58|216.18|216.6|215.2|217.71|216.31|216.5|215.1|302
1634835000000|2021-10-21 16:50:00|216.61|215.21|216.85|215.45|217.35|215.95|216.59|215.19|215
1634835300000|2021-10-21 16:55:00|216.84|215.44|215.95|214.55|216.87|215.47|215.77|214.37|331
1634835600000|2021-10-21 17:00:00|215.91|214.51|216.55|215.15|217.05|215.65|215.77|214.37|301
1634835900000|2021-10-21 17:05:00|216.56|215.16|216.99|215.59|217.15|215.75|216.43|215.03|160
1634836200000|2021-10-21 17:10:00|217|215.6|216.89|215.49|217.23|215.83|216.85|215.45|99
1634836500000|2021-10-21 17:15:00|216.87|215.47|217.53|216.13|217.55|216.15|216.85|215.45|156
1634836800000|2021-10-21 17:20:00|217.55|216.15|218.06|216.66|218.17|216.77|216.99|215.59|218
1634837100000|2021-10-21 17:25:00|218.03|216.63|217.12|215.72|218.04|216.64|217.07|215.67|260
1634837400000|2021-10-21 17:30:00|217.1|215.7|216.7|215.3|217.23|215.83|216.65|215.25|176
1634837700000|2021-10-21 17:35:00|216.75|215.35|216.17|214.77|216.83|215.43|216.17|214.77|163
1634838000000|2021-10-21 17:40:00|216.2|214.8|216.05|214.65|216.35|214.95|215.96|214.56|139
1634838300000|2021-10-21 17:45:00|216.04|214.64|215.7|214.3|216.35|214.95|215.65|214.25|192
1634838600000|2021-10-21 17:50:00|215.73|214.33|215.56|214.16|216.25|214.85|215.55|214.15|218
1634838900000|2021-10-21 17:55:00|215.55|214.15|215.54|214.14|215.95|214.55|215.42|214.02|151
1634839200000|2021-10-21 18:00:00|215.55|214.15|216.33|214.93|216.47|215.07|215.54|214.14|225
1634839500000|2021-10-21 18:05:00|216.34|214.94|216.8|215.4|216.86|215.46|216.19|214.79|241
1634839800000|2021-10-21 18:10:00|216.75|215.35|216.68|215.28|217.05|215.65|216.58|215.18|168
1634840100000|2021-10-21 18:15:00|216.67|215.27|217.15|215.75|217.19|215.79|216.65|215.25|80
1634840400000|2021-10-21 18:20:00|217.14|215.74|216.8|215.4|217.25|215.85|216.76|215.36|102
1634840700000|2021-10-21 18:25:00|216.81|215.41|217.45|216.05|217.46|216.06|216.73|215.33|105
1634841000000|2021-10-21 18:30:00|217.4|216|216.75|215.35|217.55|216.15|216.75|215.35|72
1634841300000|2021-10-21 18:35:00|216.74|215.34|216.4|215|216.9|215.5|216.4|215|130
1634841600000|2021-10-21 18:40:00|216.44|215.04|216.5|215.1|216.67|215.27|216.4|215|96
1634841900000|2021-10-21 18:45:00|216.49|215.09|216.99|215.59|217.19|215.79|216.37|214.97|111
1634842200000|2021-10-21 18:50:00|217|215.6|215.98|214.58|217|215.6|215.98|214.58|89
1634842500000|2021-10-21 18:55:00|215.95|214.55|216.15|214.75|216.45|215.05|215.85|214.45|169
1634842800000|2021-10-21 19:00:00|216.16|214.76|217.37|215.97|217.46|216.06|216.1|214.7|136
1634843100000|2021-10-21 19:05:00|217.41|216.01|218.05|216.65|218.05|216.65|217.33|215.93|134
1634843400000|2021-10-21 19:10:00|218.04|216.64|217.85|216.45|218.05|216.65|217.64|216.24|109
1634843700000|2021-10-21 19:15:00|217.84|216.44|217.35|215.95|217.85|216.45|217.35|215.95|88
1634844000000|2021-10-21 19:20:00|217.3|215.9|217.69|216.29|218.05|216.65|217.25|215.85|96
1634844300000|2021-10-21 19:25:00|217.68|216.28|218.15|216.75|218.25|216.85|217.67|216.27|92
1634844600000|2021-10-21 19:30:00|218.2|216.8|218.21|216.81|218.45|217.05|218.2|216.8|33
1634844900000|2021-10-21 19:35:00|218.19|216.79|217.77|216.37|218.21|216.81|217.69|216.29|91
1634845200000|2021-10-21 19:40:00|217.75|216.35|217.65|216.25|217.77|216.37|217.47|216.07|91
1634845500000|2021-10-21 19:45:00|217.64|216.24|216.8|215.4|217.65|216.25|216.78|215.38|94
1634845800000|2021-10-21 19:50:00|216.77|215.37|216.45|215.05|216.85|215.45|216.34|214.94|130
1634846100000|2021-10-21 19:55:00|216.55|215.15|216.48|215.08|216.55|215.15|216.17|214.77|115
1634846400000|2021-10-21 20:00:00|216.51|215.11|215.97|214.57|216.67|215.27|215.96|214.56|153
1634846700000|2021-10-21 20:05:00|215.94|214.54|215.83|214.43|216.15|214.75|215.71|214.31|142
1634847000000|2021-10-21 20:10:00|215.82|214.42|216.26|214.86|216.35|214.95|215.77|214.37|104
1634847300000|2021-10-21 20:15:00|216.28|214.88|215.59|214.19|216.45|215.05|215.53|214.13|157
1634847600000|2021-10-21 20:20:00|215.57|214.17|216.46|215.06|216.46|215.06|215.51|214.11|134
1634847900000|2021-10-21 20:25:00|216.47|215.07|215.56|214.16|216.56|215.16|215.48|214.08|288
1634848200000|2021-10-21 20:30:00|215.54|214.14|215.92|214.52|216.26|214.86|215.44|214.04|248
1634848500000|2021-10-21 20:35:00|215.89|214.49|215.91|214.51|216.32|214.92|215.88|214.48|282
1634848800000|2021-10-21 20:40:00|215.92|214.52|215.95|214.55|216.01|214.61|215.57|214.17|183
1634849100000|2021-10-21 20:45:00|215.97|214.57|216.42|215.02|216.74|215.34|215.9|214.5|182
1634849400000|2021-10-21 20:50:00|216.44|215.04|216.48|215.08|216.62|215.22|216.3|214.9|163
1634849700000|2021-10-21 20:55:00|216.51|215.11|216.14|214.74|216.51|215.11|216.09|214.69|91
1634850000000|2021-10-21 21:00:00|216.13|214.73|216.85|215.45|216.86|215.46|216.09|214.69|89
1634850300000|2021-10-21 21:05:00|216.84|215.44|216.85|215.45|216.88|215.48|216.65|215.25|22
1634850600000|2021-10-21 21:10:00|216.86|215.46|217.05|215.65|217.05|215.65|216.81|215.41|14
1634850900000|2021-10-21 21:15:00|217.15|215.75|217.25|215.85|217.25|215.85|216.95|215.55|11
1634851200000|2021-10-21 21:20:00|217.26|215.86|217.53|216.13|217.53|216.13|217.25|215.85|54
1634851500000|2021-10-21 21:25:00|217.54|216.14|217.17|215.77|217.54|216.14|217.07|215.67|127
1634851800000|2021-10-21 21:30:00|217.16|215.76|216.94|215.54|217.2|215.8|216.93|215.53|81
1634852100000|2021-10-21 21:35:00|216.95|215.55|216.65|215.25|217.04|215.64|216.65|215.25|39
1634852400000|2021-10-21 21:40:00|216.62|215.22|215.98|214.58|216.62|215.22|215.95|214.55|107
1634852700000|2021-10-21 21:45:00|215.95|214.55|216.24|214.84|216.41|215.01|215.95|214.55|76
1634853000000|2021-10-21 21:50:00|216.23|214.83|216.2|214.8|216.27|214.87|216.11|214.71|163
1634853300000|2021-10-21 21:55:00|216.17|214.77|216.25|214.85|216.25|214.85|215.77|214.37|131
1634853600000|2021-10-21 22:00:00|216.24|214.84|216.51|215.11|216.65|215.25|216.15|214.75|60
1634853900000|2021-10-21 22:05:00|216.55|215.15|216.55|215.15|216.65|215.25|216.47|215.07|29
1634854200000|2021-10-21 22:10:00|216.5|215.1|216.5|215.1|216.65|215.25|216.25|214.85|34
1634854500000|2021-10-21 22:15:00|216.55|215.15|216.36|214.96|216.65|215.25|216.35|214.95|62
1634854800000|2021-10-21 22:20:00|216.35|214.95|216.07|214.67|216.46|215.06|215.87|214.47|122
1634855100000|2021-10-21 22:25:00|216.06|214.66|216.64|215.24|216.64|215.24|216.06|214.66|97
1634855400000|2021-10-21 22:30:00|216.65|215.25|216.07|214.67|216.7|215.3|216.07|214.67|119
1634855700000|2021-10-21 22:35:00|216.05|214.65|215.82|214.42|216.06|214.66|215.8|214.4|54
1634856000000|2021-10-21 22:40:00|215.84|214.44|215.62|214.22|215.84|214.44|215.62|214.22|23
1634856300000|2021-10-21 22:45:00|215.58|214.18|215.26|213.86|215.82|214.42|215.26|213.86|131
1634856600000|2021-10-21 22:50:00|215.27|213.87|215.38|213.98|215.49|214.09|215.24|213.84|84
1634856900000|2021-10-21 22:55:00|215.39|213.99|214.64|213.24|215.39|213.99|214.49|213.09|172
1634857200000|2021-10-21 23:00:00|214.63|213.23|214.52|213.12|215.06|213.66|214.46|213.06|205
1634857500000|2021-10-21 23:05:00|214.53|213.13|214.87|213.47|214.87|213.47|214.45|213.05|131
1634857800000|2021-10-21 23:10:00|214.86|213.46|215.54|214.14|215.63|214.23|214.54|213.14|252
1634858100000|2021-10-21 23:15:00|215.56|214.16|215.06|213.66|215.68|214.28|215.05|213.65|256
1634858400000|2021-10-21 23:20:00|215.11|213.71|214.47|213.07|215.11|213.71|214.41|213.01|209
1634858700000|2021-10-21 23:25:00|214.46|213.06|214.48|213.08|214.73|213.33|213.98|212.58|315
1634859000000|2021-10-21 23:30:00|214.47|213.07|214.75|213.35|214.79|213.39|214.38|212.98|111
1634859300000|2021-10-21 23:35:00|214.76|213.36|215.09|213.69|215.24|213.84|214.74|213.34|194
1634859600000|2021-10-21 23:40:00|215.08|213.68|215.23|213.83|215.23|213.83|214.93|213.53|133
1634859900000|2021-10-21 23:45:00|215.25|213.85|215|213.6|215.49|214.09|214.98|213.58|174
1634860200000|2021-10-21 23:50:00|214.98|213.58|214.65|213.25|215.13|213.73|214.57|213.17|263
1634860500000|2021-10-21 23:55:00|214.66|213.26|214.44|213.04|214.66|213.26|214.35|212.95|163
1634860800000|2021-10-22 00:00:00|214.38|212.98|215.73|214.33|215.77|214.37|214.21|212.81|258
1634861100000|2021-10-22 00:05:00|215.7|214.3|216.24|214.84|216.34|214.94|215.61|214.21|241
1634861400000|2021-10-22 00:10:00|216.25|214.85|215.25|213.85|216.66|215.26|214.75|213.35|280
1634861700000|2021-10-22 00:15:00|215.24|213.84|214.55|213.15|215.44|214.04|214.46|213.06|262
1634862000000|2021-10-22 00:20:00|214.56|213.16|215.85|214.45|215.87|214.47|214.55|213.15|173
1634862300000|2021-10-22 00:25:00|215.86|214.46|216.15|214.75|216.15|214.75|215.56|214.16|219
1634862600000|2021-10-22 00:30:00|216.14|214.74|216.88|215.48|217.15|215.75|215.87|214.47|160
1634862900000|2021-10-22 00:35:00|216.87|215.47|217.07|215.67|217.07|215.67|216.75|215.35|174
1634863200000|2021-10-22 00:40:00|217.06|215.66|217.25|215.85|217.32|215.92|216.95|215.55|136
1634863500000|2021-10-22 00:45:00|217.28|215.88|216.72|215.32|217.35|215.95|216.56|215.16|178
1634863800000|2021-10-22 00:50:00|216.73|215.33|216.54|215.14|216.74|215.34|216.27|214.87|113
1634864100000|2021-10-22 00:55:00|216.55|215.15|216.94|215.54|216.96|215.56|216.55|215.15|117
1634864400000|2021-10-22 01:00:00|216.96|215.56|217.05|215.65|217.09|215.69|216.51|215.11|169
1634864700000|2021-10-22 01:05:00|217.07|215.67|217.44|216.04|217.44|216.04|217.06|215.66|132
1634865000000|2021-10-22 01:10:00|217.47|216.07|218.09|216.69|218.16|216.76|217.47|216.07|142
1634865300000|2021-10-22 01:15:00|218.07|216.67|217.89|216.49|218.21|216.81|217.83|216.43|159
1634865600000|2021-10-22 01:20:00|217.88|216.48|217.75|216.35|218.05|216.65|217.65|216.25|180
1634865900000|2021-10-22 01:25:00|217.76|216.36|217.7|216.3|217.91|216.51|217.6|216.2|143
1634866200000|2021-10-22 01:30:00|217.71|216.31|218.05|216.65|218.05|216.65|217.57|216.17|115
1634866500000|2021-10-22 01:35:00|218.08|216.68|217.87|216.47|218.16|216.76|217.87|216.47|46
1634866800000|2021-10-22 01:40:00|217.89|216.49|217.3|215.9|217.89|216.49|217.05|215.65|141
1634867100000|2021-10-22 01:45:00|217.29|215.89|217.14|215.74|217.51|216.11|217.11|215.71|104
1634867400000|2021-10-22 01:50:00|217.13|215.73|216.74|215.34|217.14|215.74|216.62|215.22|146
1634867700000|2021-10-22 01:55:00|216.73|215.33|216.46|215.06|216.78|215.38|216.45|215.05|166
1634868000000|2021-10-22 02:00:00|216.43|215.03|216.47|215.07|216.55|215.15|216.19|214.79|183
1634868300000|2021-10-22 02:05:00|216.51|215.11|217.04|215.64|217.04|215.64|216.51|215.11|130
1634868600000|2021-10-22 02:10:00|217.03|215.63|217.21|215.81|217.22|215.82|216.65|215.25|151
1634868900000|2021-10-22 02:15:00|217.22|215.82|217.46|216.06|217.48|216.08|217.13|215.73|141
1634869200000|2021-10-22 02:20:00|217.45|216.05|217.28|215.88|217.46|216.06|216.88|215.48|125
1634869500000|2021-10-22 02:25:00|217.23|215.83|217.52|216.12|217.66|216.26|217.1|215.7|243
1634869800000|2021-10-22 02:30:00|217.53|216.13|217.17|215.77|217.55|216.15|217.07|215.67|165
1634870100000|2021-10-22 02:35:00|217.18|215.78|216.97|215.57|217.26|215.86|216.9|215.5|86
1634870400000|2021-10-22 02:40:00|216.98|215.58|216.92|215.52|217.05|215.65|216.85|215.45|41
1634870700000|2021-10-22 02:45:00|216.87|215.47|216.88|215.48|217.26|215.86|216.78|215.38|151
1634871000000|2021-10-22 02:50:00|216.89|215.49|216.53|215.13|216.96|215.56|216.53|215.13|105
1634871300000|2021-10-22 02:55:00|216.51|215.11|216.95|215.55|217.05|215.65|216.47|215.07|105
1634871600000|2021-10-22 03:00:00|216.96|215.56|217.48|216.08|217.57|216.17|216.96|215.56|164
1634871900000|2021-10-22 03:05:00|217.46|216.06|217.49|216.09|217.55|216.15|217.41|216.01|75
1634872200000|2021-10-22 03:10:00|217.5|216.1|218.06|216.66|218.16|216.76|217.48|216.08|104
1634872500000|2021-10-22 03:15:00|218.07|216.67|218.76|217.36|218.79|217.39|217.99|216.59|136
1634872800000|2021-10-22 03:20:00|218.82|217.42|218.45|217.05|218.92|217.52|218.37|216.97|124
1634873100000|2021-10-22 03:25:00|218.47|217.07|219.35|217.95|219.35|217.95|218.45|217.05|94
1634873400000|2021-10-22 03:30:00|219.42|218.02|218.91|217.51|219.63|218.23|218.88|217.48|156
1634873700000|2021-10-22 03:35:00|218.93|217.53|218.74|217.34|218.93|217.53|218.64|217.24|128
1634874000000|2021-10-22 03:40:00|218.75|217.35|219.03|217.63|219.07|217.67|218.74|217.34|115
1634874300000|2021-10-22 03:45:00|219.02|217.62|219.14|217.74|219.16|217.76|218.95|217.55|61
1634874600000|2021-10-22 03:50:00|219.15|217.75|218.95|217.55|219.18|217.78|218.76|217.36|98
1634874900000|2021-10-22 03:55:00|218.93|217.53|218.96|217.56|218.96|217.56|218.78|217.38|39
1634875200000|2021-10-22 04:00:00|219|217.6|218.83|217.43|219.11|217.71|218.81|217.41|86
1634875500000|2021-10-22 04:05:00|218.84|217.44|218.8|217.4|218.84|217.44|218.49|217.09|61
1634875800000|2021-10-22 04:10:00|218.81|217.41|218.78|217.38|219.08|217.68|218.78|217.38|58
1634876100000|2021-10-22 04:15:00|218.83|217.43|218.57|217.17|218.87|217.47|218.5|217.1|85
1634876400000|2021-10-22 04:20:00|218.51|217.11|218.24|216.84|218.67|217.27|218.15|216.75|88
1634876700000|2021-10-22 04:25:00|218.23|216.83|218.35|216.95|218.42|217.02|218.15|216.75|45
1634877000000|2021-10-22 04:30:00|218.36|216.96|219.18|217.78|219.18|217.78|218.36|216.96|124
1634877300000|2021-10-22 04:35:00|219.2|217.8|218.62|217.22|219.27|217.87|218.27|216.87|111
1634877600000|2021-10-22 04:40:00|218.65|217.25|218.15|216.75|218.66|217.26|218.06|216.66|117
1634877900000|2021-10-22 04:45:00|218.14|216.74|218.06|216.66|218.15|216.75|217.89|216.49|74
1634878200000|2021-10-22 04:50:00|218.05|216.65|218.25|216.85|218.42|217.02|218.05|216.65|39
1634878500000|2021-10-22 04:55:00|218.24|216.84|218.35|216.95|218.37|216.97|218.08|216.68|108
1634878800000|2021-10-22 05:00:00|218.36|216.96|219|217.6|219.22|217.82|218.35|216.95|132
1634879100000|2021-10-22 05:05:00|218.99|217.59|218.45|217.05|219.05|217.65|218.45|217.05|146
1634879400000|2021-10-22 05:10:00|218.44|217.04|218.85|217.45|218.94|217.54|218.38|216.98|136
1634879700000|2021-10-22 05:15:00|218.86|217.46|218.99|217.59|219.25|217.85|218.79|217.39|96
1634880000000|2021-10-22 05:20:00|218.96|217.56|218.29|216.89|218.96|217.56|218.27|216.87|169
1634880300000|2021-10-22 05:25:00|218.3|216.9|218.3|216.9|218.65|217.25|218.25|216.85|224
1634880600000|2021-10-22 05:30:00|218.31|216.91|218.97|217.57|219.04|217.64|218.26|216.86|152
1634880900000|2021-10-22 05:35:00|219|217.6|218.98|217.58|219.1|217.7|218.93|217.53|28
1634881200000|2021-10-22 05:40:00|218.97|217.57|219.44|218.04|219.65|218.25|218.97|217.57|99
1634881500000|2021-10-22 05:45:00|219.43|218.03|218.84|217.44|219.45|218.05|218.84|217.44|87
1634881800000|2021-10-22 05:50:00|218.85|217.45|219.4|218|219.42|218.02|218.82|217.42|127
1634882100000|2021-10-22 05:55:00|219.41|218.01|220.35|218.95|220.41|219.01|219.41|218.01|121
1634882400000|2021-10-22 06:00:00|220.36|218.96|220.53|219.13|220.59|219.19|219.85|218.45|108
1634882700000|2021-10-22 06:05:00|220.54|219.14|221.55|220.15|221.55|220.15|220.42|219.02|117
1634883000000|2021-10-22 06:10:00|221.54|220.14|221.05|219.65|221.64|220.24|220.99|219.59|150
1634883300000|2021-10-22 06:15:00|221.04|219.64|220.22|218.82|221.15|219.75|220.22|218.82|128
1634883600000|2021-10-22 06:20:00|220.21|218.81|219.75|218.35|220.45|219.05|219.55|218.15|169
1634883900000|2021-10-22 06:25:00|219.73|218.33|219.23|217.83|219.75|218.35|219.08|217.68|113
1634884200000|2021-10-22 06:30:00|219.24|217.84|219.9|218.5|219.9|218.5|219.24|217.84|83
1634884500000|2021-10-22 06:35:00|219.91|218.51|218.95|217.55|219.93|218.53|218.88|217.48|155
1634884800000|2021-10-22 06:40:00|218.94|217.54|219.36|217.96|219.52|218.12|218.85|217.45|113
1634885100000|2021-10-22 06:45:00|219.35|217.95|219.2|217.8|219.75|218.35|219.14|217.74|123
1634885400000|2021-10-22 06:50:00|219.15|217.75|219.36|217.96|219.37|217.97|218.91|217.51|138
1634885700000|2021-10-22 06:55:00|219.37|217.97|219.25|217.85|219.49|218.09|219.25|217.85|61
1634886000000|2021-10-22 07:00:00|219.27|217.87|219.85|218.45|219.92|218.52|219.27|217.87|106
1634886300000|2021-10-22 07:05:00|219.84|218.44|220.22|218.82|220.23|218.83|219.45|218.05|188
1634886600000|2021-10-22 07:10:00|220.23|218.83|219.49|218.09|220.23|218.83|219.45|218.05|113
1634886900000|2021-10-22 07:15:00|219.48|218.08|220.53|219.13|220.53|219.13|219.48|218.08|115
1634887200000|2021-10-22 07:20:00|220.57|219.17|220.97|219.57|221.16|219.76|220.48|219.08|83
1634887500000|2021-10-22 07:25:00|220.96|219.56|220.48|219.08|220.98|219.58|220.26|218.86|139
1634887800000|2021-10-22 07:30:00|220.49|219.09|220.89|219.49|220.92|219.52|220.33|218.93|227
1634888100000|2021-10-22 07:35:00|220.92|219.52|220.65|219.25|220.92|219.52|220.54|219.14|159
1634888400000|2021-10-22 07:40:00|220.66|219.26|220.79|219.39|220.88|219.48|220.57|219.17|167
1634888700000|2021-10-22 07:45:00|220.81|219.41|220.51|219.11|220.87|219.47|220.31|218.91|190
1634889000000|2021-10-22 07:50:00|220.52|219.12|220.63|219.23|220.69|219.29|220.45|219.05|82
1634889300000|2021-10-22 07:55:00|220.64|219.24|220.65|219.25|220.65|219.25|220.37|218.97|140
1634889600000|2021-10-22 08:00:00|220.64|219.24|220.86|219.46|220.94|219.54|220.61|219.21|113
1634889900000|2021-10-22 08:05:00|220.85|219.45|220.54|219.14|220.87|219.47|220.43|219.03|116
1634890200000|2021-10-22 08:10:00|220.53|219.13|221.43|220.03|221.43|220.03|220.53|219.13|143
1634890500000|2021-10-22 08:15:00|221.44|220.04|221.43|220.03|221.44|220.04|221.03|219.63|97
1634890800000|2021-10-22 08:20:00|221.45|220.05|220.83|219.43|221.49|220.09|220.8|219.4|65
1634891100000|2021-10-22 08:25:00|220.78|219.38|220.34|218.94|220.79|219.39|220.32|218.92|153
1634891400000|2021-10-22 08:30:00|220.33|218.93|220.32|218.92|220.48|219.08|220.19|218.79|120
1634891700000|2021-10-22 08:35:00|220.3|218.9|220.56|219.16|220.58|219.18|220.13|218.73|135
1634892000000|2021-10-22 08:40:00|220.57|219.17|220.75|219.35|220.85|219.45|220.55|219.15|61
1634892300000|2021-10-22 08:45:00|220.79|219.39|220.66|219.26|221.07|219.67|220.55|219.15|158
1634892600000|2021-10-22 08:50:00|220.67|219.27|220.73|219.33|220.95|219.55|220.58|219.18|90
1634892900000|2021-10-22 08:55:00|220.7|219.3|220.51|219.11|220.72|219.32|220.35|218.95|101
1634893200000|2021-10-22 09:00:00|220.54|219.14|220.36|218.96|220.7|219.3|220.31|218.91|158
1634893500000|2021-10-22 09:05:00|220.34|218.94|220.19|218.79|220.34|218.94|219.98|218.58|130
1634893800000|2021-10-22 09:10:00|220.12|218.72|220.07|218.67|220.15|218.75|219.95|218.55|44
1634894100000|2021-10-22 09:15:00|220.05|218.65|219.82|218.42|220.06|218.66|219.7|218.3|96
1634894400000|2021-10-22 09:20:00|219.8|218.4|219.84|218.44|219.93|218.53|219.71|218.31|49
1634894700000|2021-10-22 09:25:00|219.85|218.45|220.05|218.65|220.25|218.85|219.85|218.45|102
1634895000000|2021-10-22 09:30:00|220.02|218.62|219.21|217.81|220.02|218.62|219|217.6|162
1634895300000|2021-10-22 09:35:00|219.22|217.82|219.05|217.65|219.46|218.06|218.98|217.58|122
1634895600000|2021-10-22 09:40:00|219.06|217.66|219.1|217.7|219.15|217.75|219.03|217.63|97
1634895900000|2021-10-22 09:45:00|219.09|217.69|218.57|217.17|219.38|217.98|218.57|217.17|78
1634896200000|2021-10-22 09:50:00|218.59|217.19|218.75|217.35|218.89|217.49|218.39|216.99|116
1634896500000|2021-10-22 09:55:00|218.77|217.37|219.03|217.63|219.07|217.67|218.69|217.29|68
1634896800000|2021-10-22 10:00:00|219.04|217.64|218.75|217.35|219.34|217.94|218.66|217.26|122
1634897100000|2021-10-22 10:05:00|218.73|217.33|219|217.6|219.16|217.76|218.71|217.31|121
1634897400000|2021-10-22 10:10:00|218.98|217.58|219.18|217.78|219.21|217.81|218.87|217.47|124
1634897700000|2021-10-22 10:15:00|219.16|217.76|219.02|217.62|219.16|217.76|218.9|217.5|116
1634898000000|2021-10-22 10:20:00|219|217.6|218.66|217.26|219.01|217.61|218.61|217.21|125
1634898300000|2021-10-22 10:25:00|218.74|217.34|218.27|216.87|218.77|217.37|218.18|216.78|198
1634898600000|2021-10-22 10:30:00|218.29|216.89|218.68|217.28|218.72|217.32|218.29|216.89|92
1634898900000|2021-10-22 10:35:00|218.69|217.29|218.68|217.28|218.78|217.38|218.45|217.05|158
1634899200000|2021-10-22 10:40:00|218.69|217.29|219.05|217.65|219.06|217.66|218.67|217.27|137
1634899500000|2021-10-22 10:45:00|219.06|217.66|219.75|218.35|219.83|218.43|219.05|217.65|103
1634899800000|2021-10-22 10:50:00|219.83|218.43|219.33|217.93|219.85|218.45|219.33|217.93|132
1634900100000|2021-10-22 10:55:00|219.34|217.94|219.64|218.24|219.76|218.36|219.34|217.94|66
1634900400000|2021-10-22 11:00:00|219.65|218.25|219.46|218.06|219.84|218.44|219.46|218.06|80
1634900700000|2021-10-22 11:05:00|219.38|217.98|219.56|218.16|219.56|218.16|219.1|217.7|114
1634901000000|2021-10-22 11:10:00|219.57|218.17|220.08|218.68|220.16|218.76|219.56|218.16|95
1634901300000|2021-10-22 11:15:00|220.05|218.65|220.34|218.94|220.35|218.95|219.77|218.37|117
1634901600000|2021-10-22 11:20:00|220.35|218.95|220.74|219.34|220.86|219.46|220.31|218.91|97
1634901900000|2021-10-22 11:25:00|220.75|219.35|220.64|219.24|220.83|219.43|220.53|219.13|81
1634902200000|2021-10-22 11:30:00|220.65|219.25|220.85|219.45|220.85|219.45|220.64|219.24|68
1634902500000|2021-10-22 11:35:00|220.84|219.44|220.49|219.09|220.85|219.45|220.47|219.07|44
1634902800000|2021-10-22 11:40:00|220.39|218.99|219.58|218.18|220.39|218.99|219.56|218.16|111
1634903100000|2021-10-22 11:45:00|219.57|218.17|219.78|218.38|219.86|218.46|219.57|218.17|53
1634903400000|2021-10-22 11:50:00|219.77|218.37|219.37|217.97|219.77|218.37|219.26|217.86|80
1634903700000|2021-10-22 11:55:00|219.36|217.96|219.68|218.28|219.75|218.35|219.36|217.96|74
1634904000000|2021-10-22 12:00:00|219.69|218.29|219.42|218.02|219.86|218.46|219.36|217.96|68
1634904300000|2021-10-22 12:05:00|219.41|218.01|219.18|217.78|219.56|218.16|219.18|217.78|81
1634904600000|2021-10-22 12:10:00|219.2|217.8|219.17|217.77|219.2|217.8|218.97|217.57|112
1634904900000|2021-10-22 12:15:00|219.16|217.76|219.21|217.81|219.21|217.81|218.96|217.56|100
1634905200000|2021-10-22 12:20:00|219.24|217.84|219.57|218.17|219.62|218.22|219.23|217.83|32
1634905500000|2021-10-22 12:25:00|219.56|218.16|219.23|217.83|219.62|218.22|219.22|217.82|48
1634905800000|2021-10-22 12:30:00|219.24|217.84|219.25|217.85|219.54|218.14|219.16|217.76|136
1634906100000|2021-10-22 12:35:00|219.26|217.86|219.46|218.06|219.54|218.14|219.26|217.86|88
1634906400000|2021-10-22 12:40:00|219.45|218.05|219.45|218.05|219.45|218.05|219.22|217.82|33
1634906700000|2021-10-22 12:45:00|219.41|218.01|219.6|218.2|219.65|218.25|219.4|218|51
1634907000000|2021-10-22 12:50:00|219.56|218.16|219.41|218.01|219.56|218.16|219.34|217.94|30
1634907300000|2021-10-22 12:55:00|219.44|218.04|219.55|218.15|219.63|218.23|219.34|217.94|63
1634907600000|2021-10-22 13:00:00|219.56|218.16|220.05|218.65|220.05|218.65|219.55|218.15|87
1634907900000|2021-10-22 13:05:00|220.04|218.64|219.36|217.96|220.05|218.65|219.34|217.94|63
1634908200000|2021-10-22 13:10:00|219.35|217.95|219.27|217.87|219.36|217.96|219.21|217.81|44
1634908500000|2021-10-22 13:15:00|219.29|217.89|218.79|217.39|219.36|217.96|218.75|217.35|79
1634908800000|2021-10-22 13:20:00|218.8|217.4|218.75|217.35|219.07|217.67|218.75|217.35|99
1634909100000|2021-10-22 13:25:00|218.73|217.33|218.46|217.06|218.75|217.35|218.4|217|73
1634909400000|2021-10-22 13:30:00|218.47|217.07|218.3|216.9|218.76|217.36|218.3|216.9|88
1634909700000|2021-10-22 13:35:00|218.29|216.89|218.3|216.9|218.51|217.11|218.11|216.71|93
1634910000000|2021-10-22 13:40:00|218.26|216.86|218.54|217.14|218.54|217.14|218.15|216.75|74
1634910300000|2021-10-22 13:45:00|218.55|217.15|217.96|216.56|218.62|217.22|217.96|216.56|122
1634910600000|2021-10-22 13:50:00|217.91|216.51|217.36|215.96|217.91|216.51|216.92|215.52|270
1634910900000|2021-10-22 13:55:00|217.26|215.86|216.64|215.24|217.4|216|216.5|215.1|274
1634911200000|2021-10-22 14:00:00|216.65|215.25|216.02|214.62|216.65|215.25|214.91|213.51|382
1634911500000|2021-10-22 14:05:00|216.05|214.65|215.84|214.44|216.05|214.65|214.98|213.58|344
1634911800000|2021-10-22 14:10:00|215.82|214.42|215.66|214.26|215.82|214.42|215.27|213.87|256
1634912100000|2021-10-22 14:15:00|215.63|214.23|215.45|214.05|215.9|214.5|215.08|213.68|181
1634912400000|2021-10-22 14:20:00|215.42|214.02|214.98|213.58|215.44|214.04|214.77|213.37|238
1634912700000|2021-10-22 14:25:00|215.04|213.64|215.54|214.14|215.76|214.36|214.71|213.31|180
1634913000000|2021-10-22 14:30:00|215.55|214.15|215.49|214.09|216.15|214.75|215.43|214.03|196
1634913300000|2021-10-22 14:35:00|215.47|214.07|215.13|213.73|215.57|214.17|214.45|213.05|255
1634913600000|2021-10-22 14:40:00|215.14|213.74|215.45|214.05|215.64|214.24|214.95|213.55|183
1634913900000|2021-10-22 14:45:00|215.35|213.95|215.66|214.26|215.9|214.5|215.25|213.85|124
1634914200000|2021-10-22 14:50:00|215.65|214.25|216.1|214.7|216.15|214.75|215.16|213.76|175
1634914500000|2021-10-22 14:55:00|216.09|214.69|216.85|215.45|217.03|215.63|216.02|214.62|179
1634914800000|2021-10-22 15:00:00|216.82|215.42|218.14|216.74|218.45|217.05|216.72|215.32|153
1634915100000|2021-10-22 15:05:00|218.13|216.73|216.95|215.55|218.13|216.73|216.65|215.25|233
1634915400000|2021-10-22 15:10:00|216.88|215.48|217.12|215.72|217.48|216.08|216.88|215.48|99
1634915700000|2021-10-22 15:15:00|217.11|215.71|216.23|214.83|217.12|215.72|216.15|214.75|166
1634916000000|2021-10-22 15:20:00|216.25|214.85|215.35|213.95|216.35|214.95|215.27|213.87|166
1634916300000|2021-10-22 15:25:00|215.38|213.98|215.35|213.95|215.85|214.45|215.16|213.76|181
1634916600000|2021-10-22 15:30:00|215.34|213.94|216.55|215.15|216.58|215.18|215.25|213.85|192
1634916900000|2021-10-22 15:35:00|216.67|215.27|216.26|214.86|216.75|215.35|216.26|214.86|133
1634917200000|2021-10-22 15:40:00|216.25|214.85|215.75|214.35|216.25|214.85|215.35|213.95|168
1634917500000|2021-10-22 15:45:00|215.65|214.25|215.6|214.2|216.22|214.82|215.6|214.2|185
1634917800000|2021-10-22 15:50:00|215.65|214.25|215.15|213.75|215.95|214.55|215.13|213.73|149
1634918100000|2021-10-22 15:55:00|215.16|213.76|215.15|213.75|215.53|214.13|215.09|213.69|121
1634918400000|2021-10-22 16:00:00|215.16|213.76|215.35|213.95|215.5|214.1|214.55|213.15|307
1634918700000|2021-10-22 16:05:00|215.25|213.85|214.56|213.16|215.65|214.25|214.54|213.14|182
1634919000000|2021-10-22 16:10:00|214.55|213.15|214.27|212.87|215.33|213.93|214.04|212.64|285
1634919300000|2021-10-22 16:15:00|214.23|212.83|214.77|213.37|215.55|214.15|213.5|212.1|371
1634919600000|2021-10-22 16:20:00|214.76|213.36|215.68|214.28|215.85|214.45|214.74|213.34|176
1634919900000|2021-10-22 16:25:00|215.61|214.21|216|214.6|216|214.6|215.35|213.95|146
1634920200000|2021-10-22 16:30:00|216.05|214.65|215.96|214.56|216.4|215|215.89|214.49|117
1634920500000|2021-10-22 16:35:00|215.95|214.55|216.13|214.73|216.13|214.73|215.55|214.15|87
1634920800000|2021-10-22 16:40:00|216.15|214.75|216.24|214.84|216.4|215|215.95|214.55|98
1634921100000|2021-10-22 16:45:00|216.21|214.81|215.95|214.55|216.24|214.84|215.75|214.35|87
1634921400000|2021-10-22 16:50:00|215.9|214.5|216.06|214.66|216.15|214.75|215.9|214.5|49
1634921700000|2021-10-22 16:55:00|216.07|214.67|215.99|214.59|216.21|214.81|215.95|214.55|83
1634922000000|2021-10-22 17:00:00|215.98|214.58|216.17|214.77|216.2|214.8|215.75|214.35|60
1634922300000|2021-10-22 17:05:00|216.2|214.8|216.25|214.85|216.43|215.03|215.97|214.57|60
1634922600000|2021-10-22 17:10:00|216.17|214.77|215.95|214.55|216.22|214.82|215.9|214.5|48
1634922900000|2021-10-22 17:15:00|215.94|214.54|215.55|214.15|215.95|214.55|215.35|213.95|98
1634923200000|2021-10-22 17:20:00|215.45|214.05|215.36|213.96|215.54|214.14|215.04|213.64|93
1634923500000|2021-10-22 17:25:00|215.35|213.95|215.44|214.04|215.76|214.36|215.16|213.76|128
1634923800000|2021-10-22 17:30:00|215.45|214.05|215.95|214.55|215.95|214.55|215.1|213.7|169
1634924100000|2021-10-22 17:35:00|215.96|214.56|215.8|214.4|216.13|214.73|215.65|214.25|81
1634924400000|2021-10-22 17:40:00|215.81|214.41|215.45|214.05|215.81|214.41|215.35|213.95|62
1634924700000|2021-10-22 17:45:00|215.38|213.98|215.33|213.93|215.75|214.35|215.25|213.85|98
1634925000000|2021-10-22 17:50:00|215.34|213.94|215.26|213.86|215.62|214.22|215.22|213.82|46
1634925300000|2021-10-22 17:55:00|215.25|213.85|215.15|213.75|215.71|214.31|215.14|213.74|70
1634925600000|2021-10-22 18:00:00|215.1|213.7|214.89|213.49|215.2|213.8|214.83|213.43|118
1634925900000|2021-10-22 18:05:00|214.88|213.48|215.67|214.27|215.72|214.32|214.87|213.47|101
1634926200000|2021-10-22 18:10:00|215.55|214.15|214.85|213.45|215.55|214.15|214.84|213.44|82
1634926500000|2021-10-22 18:15:00|214.87|213.47|215.17|213.77|215.55|214.15|214.87|213.47|212
1634926800000|2021-10-22 18:20:00|215.18|213.78|215.57|214.17|215.57|214.17|214.9|213.5|135
1634927100000|2021-10-22 18:25:00|215.58|214.18|215.77|214.37|215.98|214.58|215.55|214.15|148
1634927400000|2021-10-22 18:30:00|215.76|214.36|216.4|215|216.5|215.1|215.75|214.35|95
1634927700000|2021-10-22 18:35:00|216.43|215.03|217.4|216|217.4|216|216.35|214.95|93
1634928000000|2021-10-22 18:40:00|217.35|215.95|216.8|215.4|217.35|215.95|216.8|215.4|78
1634928300000|2021-10-22 18:45:00|216.82|215.42|216.47|215.07|217.22|215.82|216.41|215.01|101
1634928600000|2021-10-22 18:50:00|216.54|215.14|215.94|214.54|216.54|215.14|215.84|214.44|91
1634928900000|2021-10-22 18:55:00|215.95|214.55|216.15|214.75|216.65|215.25|215.85|214.45|96
1634929200000|2021-10-22 19:00:00|216.12|214.72|215.75|214.35|216.15|214.75|215.74|214.34|142
1634929500000|2021-10-22 19:05:00|215.76|214.36|215.44|214.04|215.86|214.46|215.43|214.03|83
1634929800000|2021-10-22 19:10:00|215.43|214.03|215.56|214.16|215.7|214.3|215.43|214.03|80
1634930100000|2021-10-22 19:15:00|215.63|214.23|215.7|214.3|216.06|214.66|215.55|214.15|110
1634930400000|2021-10-22 19:20:00|215.74|214.34|216.25|214.85|216.5|215.1|215.68|214.28|129
1634930700000|2021-10-22 19:25:00|216.27|214.87|216.75|215.35|216.75|215.35|216.23|214.83|108
1634931000000|2021-10-22 19:30:00|216.71|215.31|216.15|214.75|216.8|215.4|216.15|214.75|80
1634931300000|2021-10-22 19:35:00|216.2|214.8|216|214.6|216.4|215|215.95|214.55|80
1634931600000|2021-10-22 19:40:00|215.95|214.55|215.35|213.95|215.95|214.55|215.35|213.95|58
1634931900000|2021-10-22 19:45:00|215.36|213.96|215.8|214.4|216.02|214.62|215.36|213.96|61
1634932200000|2021-10-22 19:50:00|215.75|214.35|216.69|215.29|216.71|215.31|215.65|214.25|82
1634932500000|2021-10-22 19:55:00|216.75|215.35|216.95|215.55|216.95|215.55|216.65|215.25|82
1634932800000|2021-10-22 20:00:00|216.9|215.5|216.58|215.18|216.9|215.5|216.32|214.92|135
1634933100000|2021-10-22 20:05:00|216.59|215.19|217.39|215.99|217.45|216.05|216.59|215.19|121
1634933400000|2021-10-22 20:10:00|217.38|215.98|217.07|215.67|217.52|216.12|217.01|215.61|49
1634933700000|2021-10-22 20:15:00|217.08|215.68|216.68|215.28|217.31|215.91|216.68|215.28|144
1634934000000|2021-10-22 20:20:00|216.66|215.26|216.34|214.94|216.66|215.26|216.32|214.92|57
1634934300000|2021-10-22 20:25:00|216.35|214.95|216.82|215.42|216.9|215.5|216.27|214.87|113
1634934600000|2021-10-22 20:30:00|216.78|215.38|216.84|215.44|217.02|215.62|216.67|215.27|81
1634934900000|2021-10-22 20:35:00|216.85|215.45|216.92|215.52|216.94|215.54|216.55|215.15|102
1634935200000|2021-10-22 20:40:00|216.91|215.51|217.02|215.62|217.09|215.69|216.83|215.43|43
1634935500000|2021-10-22 20:45:00|217.03|215.63|217.15|215.75|217.15|215.75|216.83|215.43|94
1634935800000|2021-10-22 20:50:00|217.16|215.76|216.94|215.54|217.16|215.76|216.61|215.21|88
1634936100000|2021-10-22 20:55:00|216.93|215.53|216.63|215.23|217.12|215.72|216.63|215.23|79
1634972400000|2021-10-23 07:00:00|216.55|215.15|216.55|215.15|216.55|215.15|216.55|215.15|1
1634972700000|2021-10-23 07:05:00|216.22|214.82|216.81|215.41|216.82|215.42|216.22|214.82|38
1634973000000|2021-10-23 07:10:00|216.79|215.39|216.76|215.36|216.89|215.49|216.74|215.34|44
1634973300000|2021-10-23 07:15:00|216.74|215.34|216.25|214.85|216.74|215.34|216.24|214.84|54
1634973600000|2021-10-23 07:20:00|216.24|214.84|215.97|214.57|216.32|214.92|215.81|214.41|96
1634973900000|2021-10-23 07:25:00|215.96|214.56|216.48|215.08|216.58|215.18|215.96|214.56|117
1634974200000|2021-10-23 07:30:00|216.49|215.09|216.34|214.94|216.73|215.33|216.33|214.93|98
1634974500000|2021-10-23 07:35:00|216.33|214.93|216.16|214.76|216.35|214.95|216.14|214.74|144
1634974800000|2021-10-23 07:40:00|216.17|214.77|216.36|214.96|216.37|214.97|216.16|214.76|122
1634975100000|2021-10-23 07:45:00|216.34|214.94|216.97|215.57|216.97|215.57|216.34|214.94|38
1634975400000|2021-10-23 07:50:00|217.02|215.62|217.25|215.85|217.34|215.94|216.94|215.54|49
1634975700000|2021-10-23 07:55:00|217.24|215.84|217.24|215.84|217.77|216.37|217.24|215.84|100
1634976000000|2021-10-23 08:00:00|217.22|215.82|217.74|216.34|217.8|216.4|217.04|215.64|130
1634976300000|2021-10-23 08:05:00|217.73|216.33|217.7|216.3|217.73|216.33|217.33|215.93|142
1634976600000|2021-10-23 08:10:00|217.69|216.29|217.73|216.33|217.74|216.34|217.57|216.17|48
1634976900000|2021-10-23 08:15:00|217.76|216.36|217.94|216.54|218.08|216.68|217.76|216.36|109
1634977200000|2021-10-23 08:20:00|217.93|216.53|217.75|216.35|217.94|216.54|217.7|216.3|125
1634977500000|2021-10-23 08:25:00|217.74|216.34|217.71|216.31|217.74|216.34|217.41|216.01|135
1634977800000|2021-10-23 08:30:00|217.72|216.32|217.25|215.85|217.72|216.32|217.2|215.8|88
1634978100000|2021-10-23 08:35:00|217.26|215.86|217.07|215.67|217.33|215.93|217.07|215.67|94
1634978400000|2021-10-23 08:40:00|217.06|215.66|217.09|215.69|217.17|215.77|217.04|215.64|63
1634978700000|2021-10-23 08:45:00|217.1|215.7|217.24|215.84|217.33|215.93|217.06|215.66|107
1634979000000|2021-10-23 08:50:00|217.25|215.85|217.21|215.81|217.35|215.95|217.2|215.8|135
1634979300000|2021-10-23 08:55:00|217.2|215.8|217.18|215.78|217.25|215.85|217.16|215.76|23
1634979600000|2021-10-23 09:00:00|217.2|215.8|216.99|215.59|217.6|216.2|216.99|215.59|84
1634979900000|2021-10-23 09:05:00|217|215.6|216.71|215.31|217.16|215.76|216.65|215.25|78
1634980200000|2021-10-23 09:10:00|216.68|215.28|216.48|215.08|216.74|215.34|216.37|214.97|90
1634980500000|2021-10-23 09:15:00|216.52|215.12|215.85|214.45|216.57|215.17|215.78|214.38|167
1634980800000|2021-10-23 09:20:00|215.86|214.46|215.52|214.12|215.94|214.54|215.52|214.12|115
1634981100000|2021-10-23 09:25:00|215.51|214.11|215.66|214.26|215.84|214.44|215.42|214.02|96
1634981400000|2021-10-23 09:30:00|215.68|214.28|215.99|214.59|216.34|214.94|215.68|214.28|86
1634981700000|2021-10-23 09:35:00|215.98|214.58|216.09|214.69|216.1|214.7|215.46|214.06|164
1634982000000|2021-10-23 09:40:00|216.1|214.7|216.17|214.77|216.4|215|216.09|214.69|95
1634982300000|2021-10-23 09:45:00|216.18|214.78|215.89|214.49|216.49|215.09|215.88|214.48|142
1634982600000|2021-10-23 09:50:00|215.92|214.52|216.3|214.9|216.32|214.92|215.92|214.52|180
1634982900000|2021-10-23 09:55:00|216.31|214.91|216.13|214.73|216.5|215.1|216.12|214.72|113
1634983200000|2021-10-23 10:00:00|216.14|214.74|216.39|214.99|216.41|215.01|215.95|214.55|162
1634983500000|2021-10-23 10:05:00|216.42|215.02|216.32|214.92|216.44|215.04|216.27|214.87|33
1634983800000|2021-10-23 10:10:00|216.33|214.93|216.12|214.72|216.33|214.93|216.02|214.62|190
1634984100000|2021-10-23 10:15:00|216.11|214.71|215.94|214.54|216.34|214.94|215.74|214.34|144
1634984400000|2021-10-23 10:20:00|215.95|214.55|215.74|214.34|215.96|214.56|215.73|214.33|92
1634984700000|2021-10-23 10:25:00|215.73|214.33|215.53|214.13|215.93|214.53|215.53|214.13|111
1634985000000|2021-10-23 10:30:00|215.54|214.14|215.55|214.15|215.75|214.35|215.54|214.14|165
1634985300000|2021-10-23 10:35:00|215.56|214.16|215.44|214.04|215.57|214.17|215.39|213.99|56
1634985600000|2021-10-23 10:40:00|215.45|214.05|215.13|213.73|215.46|214.06|215.12|213.72|48
1634985900000|2021-10-23 10:45:00|215.14|213.74|215.36|213.96|215.45|214.05|215.05|213.65|213
1634986200000|2021-10-23 10:50:00|215.35|213.95|214.9|213.5|215.54|214.14|214.86|213.46|177
1634986500000|2021-10-23 10:55:00|214.91|213.51|214.85|213.45|215.14|213.74|214.84|213.44|281
1634986800000|2021-10-23 11:00:00|214.82|213.42|215.45|214.05|215.72|214.32|214.05|212.65|378
1634987100000|2021-10-23 11:05:00|215.4|214|215.78|214.38|215.87|214.47|215.26|213.86|243
1634987400000|2021-10-23 11:10:00|215.76|214.36|215.92|214.52|216.26|214.86|215.75|214.35|274
1634987700000|2021-10-23 11:15:00|215.93|214.53|215.91|214.51|216.31|214.91|215.84|214.44|254
1634988000000|2021-10-23 11:20:00|215.9|214.5|216.62|215.22|216.67|215.27|215.9|214.5|135
1634988300000|2021-10-23 11:25:00|216.67|215.27|216.56|215.16|216.76|215.36|216.32|214.92|171
1634988600000|2021-10-23 11:30:00|216.55|215.15|216.74|215.34|216.8|215.4|216.32|214.92|223
1634988900000|2021-10-23 11:35:00|216.73|215.33|216.75|215.35|216.88|215.48|216.61|215.21|118
1634989200000|2021-10-23 11:40:00|216.73|215.33|216.93|215.53|216.95|215.55|216.73|215.33|76
1634989500000|2021-10-23 11:45:00|216.94|215.54|216.84|215.44|216.94|215.54|216.7|215.3|131
1634989800000|2021-10-23 11:50:00|216.83|215.43|216.66|215.26|216.83|215.43|216.63|215.23|106
1634990100000|2021-10-23 11:55:00|216.65|215.25|216.91|215.51|216.92|215.52|216.65|215.25|112
1634990400000|2021-10-23 12:00:00|216.94|215.54|216.74|215.34|217.15|215.75|216.73|215.33|175
1634990700000|2021-10-23 12:05:00|216.75|215.35|217.11|215.71|217.13|215.73|216.75|215.35|136
1634991000000|2021-10-23 12:10:00|217.12|215.72|216.81|215.41|217.12|215.72|216.75|215.35|42
1634991300000|2021-10-23 12:15:00|216.8|215.4|216.83|215.43|216.93|215.53|216.76|215.36|44
1634991600000|2021-10-23 12:20:00|216.8|215.4|216.63|215.23|216.83|215.43|216.55|215.15|103
1634991900000|2021-10-23 12:25:00|216.62|215.22|216.72|215.32|216.74|215.34|216.62|215.22|81
1634992200000|2021-10-23 12:30:00|216.73|215.33|216.83|215.43|216.83|215.43|216.72|215.32|80
1634992500000|2021-10-23 12:35:00|216.85|215.45|216.84|215.44|216.86|215.46|216.75|215.35|72
1634992800000|2021-10-23 12:40:00|216.85|215.45|216.65|215.25|216.9|215.5|216.54|215.14|157
1634993100000|2021-10-23 12:45:00|216.67|215.27|216.38|214.98|216.71|215.31|216.27|214.87|83
1634993400000|2021-10-23 12:50:00|216.41|215.01|216.14|214.74|216.41|215.01|216.01|214.61|93
1634993700000|2021-10-23 12:55:00|216.13|214.73|216.04|214.64|216.13|214.73|216|214.6|37
1634994000000|2021-10-23 13:00:00|216.05|214.65|216.04|214.64|216.3|214.9|215.83|214.43|92
1634994300000|2021-10-23 13:05:00|216.05|214.65|216.24|214.84|216.26|214.86|215.96|214.56|150
1634994600000|2021-10-23 13:10:00|216.25|214.85|215.99|214.59|216.25|214.85|215.94|214.54|92
1634994900000|2021-10-23 13:15:00|215.97|214.57|215.95|214.55|216.19|214.79|215.86|214.46|180
1634995200000|2021-10-23 13:20:00|215.94|214.54|215.95|214.55|216.07|214.67|215.94|214.54|111
1634995500000|2021-10-23 13:25:00|215.96|214.56|215.83|214.43|216.02|214.62|215.72|214.32|79
1634995800000|2021-10-23 13:30:00|215.82|214.42|216.04|214.64|216.05|214.65|215.78|214.38|77
1634996100000|2021-10-23 13:35:00|216.02|214.62|215.99|214.59|216.15|214.75|215.85|214.45|177
1634996400000|2021-10-23 13:40:00|215.97|214.57|215.72|214.32|215.98|214.58|215.71|214.31|190
1634996700000|2021-10-23 13:45:00|215.71|214.31|215.68|214.28|215.73|214.33|215.61|214.21|51
1634997000000|2021-10-23 13:50:00|215.69|214.29|215.68|214.28|215.85|214.45|215.63|214.23|131
1634997300000|2021-10-23 13:55:00|215.69|214.29|215.93|214.53|216.01|214.61|215.67|214.27|102
1634997600000|2021-10-23 14:00:00|215.96|214.56|216.17|214.77|216.24|214.84|215.96|214.56|75
1634997900000|2021-10-23 14:05:00|216.14|214.74|215.86|214.46|216.15|214.75|215.76|214.36|112
1634998200000|2021-10-23 14:10:00|215.85|214.45|215.74|214.34|215.88|214.48|215.72|214.32|43
1634998500000|2021-10-23 14:15:00|215.73|214.33|215.64|214.24|215.75|214.35|215.64|214.24|35
1634998800000|2021-10-23 14:20:00|215.63|214.23|215.72|214.32|215.78|214.38|215.63|214.23|30
1634999100000|2021-10-23 14:25:00|215.73|214.33|215.74|214.34|215.82|214.42|215.73|214.33|13
1634999400000|2021-10-23 14:30:00|215.75|214.35|215.73|214.33|215.91|214.51|215.73|214.33|46
1634999700000|2021-10-23 14:35:00|215.74|214.34|216|214.6|216.04|214.64|215.74|214.34|50
1635000000000|2021-10-23 14:40:00|215.99|214.59|216.11|214.71|216.11|214.71|215.87|214.47|28
1635000300000|2021-10-23 14:45:00|216.07|214.67|216.17|214.77|216.17|214.77|215.98|214.58|46
1635000600000|2021-10-23 14:50:00|216.21|214.81|216.07|214.67|216.52|215.12|216.06|214.66|59
1635000900000|2021-10-23 14:55:00|216.06|214.66|215.79|214.39|216.07|214.67|215.67|214.27|142
1635001200000|2021-10-23 15:00:00|215.8|214.4|216.12|214.72|216.12|214.72|215.8|214.4|39
1635001500000|2021-10-23 15:05:00|216.11|214.71|216.12|214.72|216.13|214.73|215.93|214.53|99
1635001800000|2021-10-23 15:10:00|216.1|214.7|215.94|214.54|216.13|214.73|215.92|214.52|74
1635002100000|2021-10-23 15:15:00|215.93|214.53|216.08|214.68|216.1|214.7|215.92|214.52|32
1635002400000|2021-10-23 15:20:00|216.09|214.69|216.55|215.15|216.63|215.23|216.09|214.69|128
1635002700000|2021-10-23 15:25:00|216.56|215.16|217.08|215.68|217.12|215.72|216.56|215.16|131
1635003000000|2021-10-23 15:30:00|217.12|215.72|216.93|215.53|217.13|215.73|216.88|215.48|45
1635003300000|2021-10-23 15:35:00|216.92|215.52|216.69|215.29|216.94|215.54|216.53|215.13|116
1635003600000|2021-10-23 15:40:00|216.68|215.28|216.13|214.73|216.69|215.29|216.11|214.71|138
1635003900000|2021-10-23 15:45:00|216.1|214.7|216.88|215.48|216.91|215.51|215.53|214.13|238
1635004200000|2021-10-23 15:50:00|216.89|215.49|216.74|215.34|216.99|215.59|216.74|215.34|99
1635004500000|2021-10-23 15:55:00|216.75|215.35|217.08|215.68|217.08|215.68|216.59|215.19|154
1635004800000|2021-10-23 16:00:00|217.11|215.71|217.21|215.81|217.52|216.12|216.97|215.57|150
1635005100000|2021-10-23 16:05:00|217.22|215.82|216.82|215.42|217.23|215.83|216.74|215.34|115
1635005400000|2021-10-23 16:10:00|216.81|215.41|217.21|215.81|217.24|215.84|216.74|215.34|81
1635005700000|2021-10-23 16:15:00|217.23|215.83|217.45|216.05|217.47|216.07|217.06|215.66|120
1635006000000|2021-10-23 16:20:00|217.5|216.1|217.25|215.85|217.61|216.21|217.13|215.73|188
1635006300000|2021-10-23 16:25:00|217.26|215.86|217.29|215.89|217.31|215.91|217.14|215.74|57
1635006600000|2021-10-23 16:30:00|217.28|215.88|216.73|215.33|217.32|215.92|216.73|215.33|101
1635006900000|2021-10-23 16:35:00|216.69|215.29|216.44|215.04|216.87|215.47|216.44|215.04|133
1635007200000|2021-10-23 16:40:00|216.43|215.03|216.05|214.65|216.45|215.05|216.05|214.65|79
1635007500000|2021-10-23 16:45:00|216.03|214.63|216.11|214.71|216.23|214.83|216.02|214.62|137
1635007800000|2021-10-23 16:50:00|216.12|214.72|216|214.6|216.13|214.73|215.92|214.52|52
1635008100000|2021-10-23 16:55:00|215.98|214.58|215.95|214.55|216.05|214.65|215.85|214.45|101
1635008400000|2021-10-23 17:00:00|215.93|214.53|215.76|214.36|215.93|214.53|215.76|214.36|39
1635008700000|2021-10-23 17:05:00|215.74|214.34|216.03|214.63|216.13|214.73|215.74|214.34|63
1635009000000|2021-10-23 17:10:00|216.04|214.64|216.19|214.79|216.2|214.8|215.93|214.53|61
1635009300000|2021-10-23 17:15:00|216.18|214.78|216.03|214.63|216.38|214.98|216.03|214.63|59
1635009600000|2021-10-23 17:20:00|216.04|214.64|215.97|214.57|216.04|214.64|215.94|214.54|40
1635009900000|2021-10-23 17:25:00|215.99|214.59|216.12|214.72|216.14|214.74|215.99|214.59|25
1635010200000|2021-10-23 17:30:00|216.13|214.73|216.05|214.65|216.32|214.92|216.05|214.65|61
1635010500000|2021-10-23 17:35:00|216.04|214.64|215.72|214.32|216.04|214.64|215.72|214.32|31
1635010800000|2021-10-23 17:40:00|215.67|214.27|215.61|214.21|215.67|214.27|215.53|214.13|90
1635011100000|2021-10-23 17:45:00|215.62|214.22|215.52|214.12|215.62|214.22|215.46|214.06|20
1635011400000|2021-10-23 17:50:00|215.55|214.15|215.76|214.36|215.82|214.42|215.55|214.15|27
1635011700000|2021-10-23 17:55:00|215.75|214.35|215.81|214.41|215.83|214.43|215.67|214.27|47
1635012000000|2021-10-23 18:00:00|215.8|214.4|215.82|214.42|215.82|214.42|215.62|214.22|91
1635012300000|2021-10-23 18:05:00|215.81|214.41|215.84|214.44|215.94|214.54|215.81|214.41|106
1635012600000|2021-10-23 18:10:00|215.85|214.45|216.17|214.77|216.22|214.82|215.8|214.4|54
1635012900000|2021-10-23 18:15:00|216.18|214.78|215.84|214.44|216.18|214.78|215.84|214.44|40
1635013200000|2021-10-23 18:20:00|215.83|214.43|216.03|214.63|216.13|214.73|215.83|214.43|28
1635013500000|2021-10-23 18:25:00|216.07|214.67|216.03|214.63|216.11|214.71|216.03|214.63|18
1635013800000|2021-10-23 18:30:00|216.04|214.64|215.85|214.45|216.08|214.68|215.85|214.45|33
1635014100000|2021-10-23 18:35:00|215.86|214.46|215.84|214.44|215.99|214.59|215.84|214.44|67
1635014400000|2021-10-23 18:40:00|215.83|214.43|215.72|214.32|215.83|214.43|215.62|214.22|62
1635014700000|2021-10-23 18:45:00|215.73|214.33|215.76|214.36|215.89|214.49|215.71|214.31|29
1635015000000|2021-10-23 18:50:00|215.74|214.34|216.08|214.68|216.08|214.68|215.64|214.24|54
1635015300000|2021-10-23 18:55:00|216.09|214.69|215.99|214.59|216.09|214.69|215.95|214.55|17
1635015600000|2021-10-23 19:00:00|216.02|214.62|215.83|214.43|216.02|214.62|215.48|214.08|60
1635015900000|2021-10-23 19:05:00|215.84|214.44|215.66|214.26|215.84|214.44|215.56|214.16|32
1635016200000|2021-10-23 19:10:00|215.65|214.25|215.55|214.15|215.67|214.27|215.45|214.05|62
1635016500000|2021-10-23 19:15:00|215.54|214.14|215.24|213.84|215.54|214.14|215.17|213.77|66
1635016800000|2021-10-23 19:20:00|215.25|213.85|215.23|213.83|215.28|213.88|215.15|213.75|43
1635017100000|2021-10-23 19:25:00|215.24|213.84|215.16|213.76|215.26|213.86|215.11|213.71|20
1635017400000|2021-10-23 19:30:00|215.21|213.81|215.19|213.79|215.22|213.82|215.06|213.66|39
1635017700000|2021-10-23 19:35:00|215.18|213.78|215.11|213.71|215.19|213.79|215.06|213.66|25
1635018000000|2021-10-23 19:40:00|215.15|213.75|215.15|213.75|215.33|213.93|215.13|213.73|24
1635018300000|2021-10-23 19:45:00|215.16|213.76|214.97|213.57|215.16|213.76|214.97|213.57|12
1635018600000|2021-10-23 19:50:00|214.96|213.56|215.24|213.84|215.24|213.84|214.96|213.56|28
1635018900000|2021-10-23 19:55:00|215.25|213.85|215.11|213.71|215.25|213.85|215.06|213.66|26
1635019200000|2021-10-23 20:00:00|215.12|213.72|214.93|213.53|215.12|213.72|214.9|213.5|27
1635019500000|2021-10-23 20:05:00|214.96|213.56|215.13|213.73|215.23|213.83|214.92|213.52|65
1635019800000|2021-10-23 20:10:00|215.16|213.76|215.4|214|215.49|214.09|215.15|213.75|53
1635020100000|2021-10-23 20:15:00|215.36|213.96|215.09|213.69|215.36|213.96|214.95|213.55|50
1635020400000|2021-10-23 20:20:00|215.06|213.66|215.15|213.75|215.18|213.78|214.94|213.54|26
1635020700000|2021-10-23 20:25:00|215.12|213.72|215.14|213.74|215.14|213.74|215.09|213.69|14
1635021000000|2021-10-23 20:30:00|215.18|213.78|215|213.6|215.18|213.78|214.97|213.57|14
1635021300000|2021-10-23 20:35:00|214.95|213.55|214.82|213.42|214.95|213.55|214.82|213.42|37
1635021600000|2021-10-23 20:40:00|214.84|213.44|215.02|213.62|215.12|213.72|214.84|213.44|84
1635021900000|2021-10-23 20:45:00|215.04|213.64|215.13|213.73|215.22|213.82|215.04|213.64|27
1635022200000|2021-10-23 20:50:00|215.14|213.74|215.29|213.89|215.3|213.9|215.13|213.73|43
1635022500000|2021-10-23 20:55:00|215.3|213.9|215.57|214.17|215.57|214.17|215.3|213.9|46
1635022800000|2021-10-23 21:00:00|215.58|214.18|215.81|214.41|215.91|214.51|215.58|214.18|55
1635023100000|2021-10-23 21:05:00|215.76|214.36|215.62|214.22|215.76|214.36|215.31|213.91|64
1635023400000|2021-10-23 21:10:00|215.66|214.26|215.73|214.33|215.73|214.33|215.66|214.26|6
1635023700000|2021-10-23 21:15:00|215.74|214.34|215.55|214.15|215.8|214.4|215.55|214.15|23
1635024000000|2021-10-23 21:20:00|215.54|214.14|215.67|214.27|215.67|214.27|215.54|214.14|8
1635024300000|2021-10-23 21:25:00|215.68|214.28|215.74|214.34|215.74|214.34|215.68|214.28|11
1635024600000|2021-10-23 21:30:00|215.75|214.35|215.83|214.43|215.83|214.43|215.7|214.3|26
1635024900000|2021-10-23 21:35:00|215.85|214.45|215.82|214.42|215.94|214.54|215.82|214.42|18
1635025200000|2021-10-23 21:40:00|215.81|214.41|216.26|214.86|216.26|214.86|215.79|214.39|51
1635025500000|2021-10-23 21:45:00|216.22|214.82|216.32|214.92|216.42|215.02|216.22|214.82|65
1635025800000|2021-10-23 21:50:00|216.31|214.91|215.93|214.53|216.31|214.91|215.84|214.44|124
1635026100000|2021-10-23 21:55:00|215.92|214.52|216.04|214.64|216.04|214.64|215.92|214.52|22
1635026400000|2021-10-23 22:00:00|215.98|214.58|216.04|214.64|216.05|214.65|215.88|214.48|37
1635026700000|2021-10-23 22:05:00|216.03|214.63|216.33|214.93|216.33|214.93|216.03|214.63|70
1635027000000|2021-10-23 22:10:00|216.31|214.91|216.47|215.07|216.49|215.09|216.24|214.84|65
1635027300000|2021-10-23 22:15:00|216.51|215.11|216.53|215.13|216.54|215.14|216.37|214.97|29
1635027600000|2021-10-23 22:20:00|216.52|215.12|216.51|215.11|216.53|215.13|216.34|214.94|31
1635027900000|2021-10-23 22:25:00|216.55|215.15|216.75|215.35|216.83|215.43|216.36|214.96|57
1635028200000|2021-10-23 22:30:00|216.74|215.34|216.43|215.03|216.74|215.34|216.43|215.03|63
1635028500000|2021-10-23 22:35:00|216.44|215.04|216.48|215.08|216.6|215.2|216.44|215.04|36
1635028800000|2021-10-23 22:40:00|216.49|215.09|216.24|214.84|216.49|215.09|216.23|214.83|25
1635029100000|2021-10-23 22:45:00|216.25|214.85|216.13|214.73|216.31|214.91|216.13|214.73|26
1635029400000|2021-10-23 22:50:00|216.14|214.74|216.38|214.98|216.41|215.01|216.14|214.74|45
1635029700000|2021-10-23 22:55:00|216.39|214.99|216.22|214.82|216.62|215.22|216.22|214.82|43
1635030000000|2021-10-23 23:00:00|216.23|214.83|216.14|214.74|216.53|215.13|216.14|214.74|102
1635030300000|2021-10-23 23:05:00|216.13|214.73|216.44|215.04|216.44|215.04|216.13|214.73|83
1635030600000|2021-10-23 23:10:00|216.42|215.02|216.64|215.24|216.85|215.45|216.42|215.02|104
1635030900000|2021-10-23 23:15:00|216.63|215.23|216.62|215.22|216.84|215.44|216.59|215.19|60
1635031200000|2021-10-23 23:20:00|216.64|215.24|217.03|215.63|217.03|215.63|216.64|215.24|84
1635031500000|2021-10-23 23:25:00|217.02|215.62|217.34|215.94|217.4|216|217.01|215.61|81
1635031800000|2021-10-23 23:30:00|217.33|215.93|216.87|215.47|217.35|215.95|216.86|215.46|62
1635032100000|2021-10-23 23:35:00|216.85|215.45|216.95|215.55|217|215.6|216.82|215.42|50
1635032400000|2021-10-23 23:40:00|216.94|215.54|216.94|215.54|216.99|215.59|216.86|215.46|20
1635032700000|2021-10-23 23:45:00|216.95|215.55|216.96|215.56|217.04|215.64|216.94|215.54|35
1635033000000|2021-10-23 23:50:00|216.93|215.53|217.04|215.64|217.04|215.64|216.93|215.53|46
1635033300000|2021-10-23 23:55:00|217.03|215.63|217.25|215.85|217.25|215.85|217.01|215.61|32
1635033600000|2021-10-24 00:00:00|217.28|215.88|217.15|215.75|217.45|216.05|217.15|215.75|81
1635033900000|2021-10-24 00:05:00|217.16|215.76|217.34|215.94|217.34|215.94|216.95|215.55|82
1635034200000|2021-10-24 00:10:00|217.33|215.93|217.25|215.85|217.34|215.94|217.24|215.84|28
1635034500000|2021-10-24 00:15:00|217.24|215.84|216.84|215.44|217.24|215.84|216.84|215.44|83
1635034800000|2021-10-24 00:20:00|216.85|215.45|216.95|215.55|216.96|215.56|216.84|215.44|41
1635035100000|2021-10-24 00:25:00|216.94|215.54|216.78|215.38|216.94|215.54|216.78|215.38|11
1635035400000|2021-10-24 00:30:00|216.82|215.42|216.59|215.19|216.91|215.51|216.54|215.14|65
1635035700000|2021-10-24 00:35:00|216.58|215.18|216.54|215.14|216.76|215.36|216.46|215.06|65
1635036000000|2021-10-24 00:40:00|216.53|215.13|216.33|214.93|216.53|215.13|216.24|214.84|38
1635036300000|2021-10-24 00:45:00|216.34|214.94|216.18|214.78|216.34|214.94|216.17|214.77|17
1635036600000|2021-10-24 00:50:00|216.17|214.77|216.19|214.79|216.19|214.79|216.04|214.64|18
1635036900000|2021-10-24 00:55:00|216.17|214.77|216.31|214.91|216.49|215.09|216.17|214.77|46
1635037200000|2021-10-24 01:00:00|216.3|214.9|216.85|215.45|216.86|215.46|216.3|214.9|31
1635037500000|2021-10-24 01:05:00|216.86|215.46|216.74|215.34|217.01|215.61|216.74|215.34|38
1635037800000|2021-10-24 01:10:00|216.75|215.35|216.32|214.92|216.75|215.35|216.24|214.84|44
1635038100000|2021-10-24 01:15:00|216.33|214.93|216.13|214.73|216.33|214.93|216.12|214.72|64
1635038400000|2021-10-24 01:20:00|216.14|214.74|216.15|214.75|216.24|214.84|216.14|214.74|30
1635038700000|2021-10-24 01:25:00|216.14|214.74|216.66|215.26|216.66|215.26|216.14|214.74|53
1635039000000|2021-10-24 01:30:00|216.67|215.27|216.84|215.44|216.92|215.52|216.62|215.22|45
1635039300000|2021-10-24 01:35:00|216.8|215.4|216.83|215.43|216.84|215.44|216.56|215.16|48
1635039600000|2021-10-24 01:40:00|216.82|215.42|216.45|215.05|216.82|215.42|216.45|215.05|25
1635039900000|2021-10-24 01:45:00|216.44|215.04|216.43|215.03|216.54|215.14|216.32|214.92|92
1635040200000|2021-10-24 01:50:00|216.44|215.04|216.71|215.31|216.74|215.34|216.44|215.04|64
1635040500000|2021-10-24 01:55:00|216.7|215.3|216.6|215.2|216.71|215.31|216.59|215.19|44
1635040800000|2021-10-24 02:00:00|216.59|215.19|216.68|215.28|216.74|215.34|216.58|215.18|71
1635041100000|2021-10-24 02:05:00|216.67|215.27|216.62|215.22|216.72|215.32|216.58|215.18|43
1635041400000|2021-10-24 02:10:00|216.61|215.21|216.44|215.04|216.61|215.21|216.44|215.04|20
1635041700000|2021-10-24 02:15:00|216.43|215.03|216.35|214.95|216.52|215.12|216.35|214.95|90
1635042000000|2021-10-24 02:20:00|216.34|214.94|216.28|214.88|216.34|214.94|216.15|214.75|23
1635042300000|2021-10-24 02:25:00|216.29|214.89|216.15|214.75|216.78|215.38|216.15|214.75|79
1635042600000|2021-10-24 02:30:00|216.14|214.74|216.38|214.98|216.39|214.99|215.89|214.49|114
1635042900000|2021-10-24 02:35:00|216.39|214.99|216.38|214.98|216.6|215.2|216.33|214.93|90
1635043200000|2021-10-24 02:40:00|216.4|215|216.03|214.63|216.5|215.1|216.03|214.63|66
1635043500000|2021-10-24 02:45:00|216.02|214.62|216.26|214.86|216.26|214.86|216.02|214.62|60
1635043800000|2021-10-24 02:50:00|216.29|214.89|216.23|214.83|216.36|214.96|216.2|214.8|24
1635044100000|2021-10-24 02:55:00|216.24|214.84|216.5|215.1|216.55|215.15|216.2|214.8|116
1635044400000|2021-10-24 03:00:00|216.46|215.06|216.32|214.92|216.46|215.06|216.24|214.84|37
1635044700000|2021-10-24 03:05:00|216.33|214.93|216.54|215.14|216.62|215.22|216.33|214.93|43
1635045000000|2021-10-24 03:10:00|216.58|215.18|216.72|215.32|216.73|215.33|216.58|215.18|52
1635045300000|2021-10-24 03:15:00|216.73|215.33|216.61|215.21|216.73|215.33|216.54|215.14|28
1635045600000|2021-10-24 03:20:00|216.62|215.22|216.65|215.25|216.79|215.39|216.61|215.21|25
1635045900000|2021-10-24 03:25:00|216.64|215.24|216.44|215.04|216.73|215.33|216.44|215.04|45
1635046200000|2021-10-24 03:30:00|216.43|215.03|216.74|215.34|216.81|215.41|216.43|215.03|70
1635046500000|2021-10-24 03:35:00|216.73|215.33|216.73|215.33|216.73|215.33|216.59|215.19|30
1635046800000|2021-10-24 03:40:00|216.72|215.32|216.52|215.12|216.73|215.33|216.51|215.11|19
1635047100000|2021-10-24 03:45:00|216.53|215.13|216.25|214.85|216.53|215.13|216.25|214.85|28
1635047400000|2021-10-24 03:50:00|216.26|214.86|216.33|214.93|216.33|214.93|216.24|214.84|36
1635047700000|2021-10-24 03:55:00|216.32|214.92|216.32|214.92|216.32|214.92|216.23|214.83|17
1635048000000|2021-10-24 04:00:00|216.31|214.91|216.24|214.84|216.44|215.04|216.21|214.81|83
1635048300000|2021-10-24 04:05:00|216.23|214.83|216.04|214.64|216.23|214.83|216.04|214.64|28
1635048600000|2021-10-24 04:10:00|216.03|214.63|215.96|214.56|216.14|214.74|215.96|214.56|43
1635048900000|2021-10-24 04:15:00|215.98|214.58|215.94|214.54|216.12|214.72|215.94|214.54|47
1635049200000|2021-10-24 04:20:00|215.92|214.52|216|214.6|216|214.6|215.8|214.4|113
1635049500000|2021-10-24 04:25:00|216.01|214.61|216.02|214.62|216.09|214.69|216|214.6|53
1635049800000|2021-10-24 04:30:00|216.03|214.63|215.95|214.55|216.11|214.71|215.95|214.55|34
1635050100000|2021-10-24 04:35:00|215.93|214.53|215.84|214.44|215.93|214.53|215.83|214.43|56
1635050400000|2021-10-24 04:40:00|215.83|214.43|215.93|214.53|216|214.6|215.83|214.43|112
1635050700000|2021-10-24 04:45:00|215.91|214.51|215.66|214.26|215.91|214.51|215.66|214.26|25
1635051000000|2021-10-24 04:50:00|215.65|214.25|215.63|214.23|215.67|214.27|215.62|214.22|16
1635051300000|2021-10-24 04:55:00|215.58|214.18|215.81|214.41|215.81|214.41|215.56|214.16|18
1635051600000|2021-10-24 05:00:00|215.82|214.42|215.62|214.22|215.93|214.53|215.56|214.16|38
1635051900000|2021-10-24 05:05:00|215.57|214.17|215.65|214.25|215.69|214.29|215.54|214.14|46
1635052200000|2021-10-24 05:10:00|215.69|214.29|215.86|214.46|215.91|214.51|215.64|214.24|33
1635052500000|2021-10-24 05:15:00|215.85|214.45|215.8|214.4|216.04|214.64|215.76|214.36|30
1635052800000|2021-10-24 05:20:00|215.81|214.41|215.85|214.45|216.01|214.61|215.75|214.35|32
1635053100000|2021-10-24 05:25:00|215.84|214.44|215.93|214.53|215.99|214.59|215.76|214.36|61
1635053400000|2021-10-24 05:30:00|215.94|214.54|215.84|214.44|215.94|214.54|215.84|214.44|24
1635053700000|2021-10-24 05:35:00|215.85|214.45|215.76|214.36|215.85|214.45|215.76|214.36|9
1635054000000|2021-10-24 05:40:00|215.74|214.34|215.73|214.33|215.75|214.35|215.68|214.28|18
1635054300000|2021-10-24 05:45:00|215.67|214.27|215.63|214.23|215.67|214.27|215.58|214.18|9
1635054600000|2021-10-24 05:50:00|215.64|214.24|215.69|214.29|215.69|214.29|215.6|214.2|14
1635054900000|2021-10-24 05:55:00|215.71|214.31|215.64|214.24|215.74|214.34|215.64|214.24|9
1635055200000|2021-10-24 06:00:00|215.63|214.23|215.7|214.3|215.71|214.31|215.59|214.19|28
1635055500000|2021-10-24 06:05:00|215.66|214.26|215.75|214.35|215.81|214.41|215.65|214.25|30
1635055800000|2021-10-24 06:10:00|215.74|214.34|215.65|214.25|215.74|214.34|215.65|214.25|5
1635056100000|2021-10-24 06:15:00|215.64|214.24|215.58|214.18|215.64|214.24|215.58|214.18|10
1635056400000|2021-10-24 06:20:00|215.59|214.19|215.44|214.04|215.59|214.19|215.44|214.04|15
1635056700000|2021-10-24 06:25:00|215.43|214.03|215.6|214.2|215.62|214.22|215.4|214|90
1635057000000|2021-10-24 06:30:00|215.61|214.21|215.79|214.39|215.79|214.39|215.55|214.15|54
1635057300000|2021-10-24 06:35:00|215.8|214.4|215.44|214.04|215.8|214.4|215.4|214|22
1635057600000|2021-10-24 06:40:00|215.43|214.03|215.16|213.76|215.45|214.05|215.16|213.76|36
1635057900000|2021-10-24 06:45:00|215.17|213.77|215.06|213.66|215.33|213.93|215|213.6|59
1635058200000|2021-10-24 06:50:00|215.05|213.65|214.95|213.55|215.07|213.67|214.86|213.46|92
1635058500000|2021-10-24 06:55:00|214.94|213.54|215.14|213.74|215.14|213.74|214.78|213.38|63
1635058800000|2021-10-24 07:00:00|215.17|213.77|214.85|213.45|215.17|213.77|214.77|213.37|67
1635059100000|2021-10-24 07:05:00|214.86|213.46|214.88|213.48|214.97|213.57|214.84|213.44|59
1635059400000|2021-10-24 07:10:00|214.87|213.47|215.06|213.66|215.15|213.75|214.87|213.47|31
1635059700000|2021-10-24 07:15:00|215.02|213.62|215.06|213.66|215.07|213.67|214.93|213.53|11
1635060000000|2021-10-24 07:20:00|215.07|213.67|215.1|213.7|215.15|213.75|215.06|213.66|12
1635060300000|2021-10-24 07:25:00|215.09|213.69|215.14|213.74|215.14|213.74|215.07|213.67|4
1635060600000|2021-10-24 07:30:00|215.05|213.65|215.06|213.66|215.07|213.67|214.94|213.54|24
1635060900000|2021-10-24 07:35:00|215.07|213.67|214.98|213.58|215.15|213.75|214.97|213.57|15
1635061200000|2021-10-24 07:40:00|214.9|213.5|214.84|213.44|214.9|213.5|214.79|213.39|29
1635061500000|2021-10-24 07:45:00|214.83|213.43|214.86|213.46|215.03|213.63|214.83|213.43|69
1635061800000|2021-10-24 07:50:00|214.9|213.5|214.87|213.47|214.96|213.56|214.87|213.47|10
1635062100000|2021-10-24 07:55:00|214.86|213.46|214.85|213.45|214.9|213.5|214.82|213.42|33
1635062400000|2021-10-24 08:00:00|214.86|213.46|214.78|213.38|215|213.6|214.77|213.37|40
1635062700000|2021-10-24 08:05:00|214.77|213.37|214.85|213.45|214.85|213.45|214.77|213.37|32
1635063000000|2021-10-24 08:10:00|214.84|213.44|214.51|213.11|214.84|213.44|214.51|213.11|35
1635063300000|2021-10-24 08:15:00|214.5|213.1|214.46|213.06|214.66|213.26|214.38|212.98|109
1635063600000|2021-10-24 08:20:00|214.45|213.05|214.48|213.08|214.67|213.27|214.45|213.05|55
1635063900000|2021-10-24 08:25:00|214.49|213.09|214.44|213.04|214.66|213.26|214.4|213|84
1635064200000|2021-10-24 08:30:00|214.45|213.05|214.73|213.33|214.74|213.34|214.45|213.05|107
1635064500000|2021-10-24 08:35:00|214.74|213.34|214.48|213.08|214.74|213.34|214.48|213.08|40
1635064800000|2021-10-24 08:40:00|214.49|213.09|214.72|213.32|214.72|213.32|214.32|212.92|80
1635065100000|2021-10-24 08:45:00|214.74|213.34|214.5|213.1|214.85|213.45|214.5|213.1|29
1635065400000|2021-10-24 08:50:00|214.48|213.08|214.57|213.17|214.65|213.25|214.46|213.06|54
1635065700000|2021-10-24 08:55:00|214.58|213.18|214.27|212.87|214.58|213.18|214.26|212.86|34
1635066000000|2021-10-24 09:00:00|214.25|212.85|214.71|213.31|214.71|213.31|214.05|212.65|131
1635066300000|2021-10-24 09:05:00|214.72|213.32|215.14|213.74|215.15|213.75|214.71|213.31|108
1635066600000|2021-10-24 09:10:00|215.13|213.73|215.26|213.86|215.33|213.93|215.13|213.73|78
1635066900000|2021-10-24 09:15:00|215.27|213.87|215.55|214.15|215.61|214.21|215.23|213.83|85
1635067200000|2021-10-24 09:20:00|215.54|214.14|215.5|214.1|215.63|214.23|215.45|214.05|80
1635067500000|2021-10-24 09:25:00|215.48|214.08|215.44|214.04|215.55|214.15|215.27|213.87|104
1635067800000|2021-10-24 09:30:00|215.46|214.06|215.44|214.04|215.47|214.07|215.36|213.96|108
1635068100000|2021-10-24 09:35:00|215.43|214.03|215.16|213.76|215.44|214.04|215.16|213.76|38
1635068400000|2021-10-24 09:40:00|215.15|213.75|214.83|213.43|215.17|213.77|214.79|213.39|75
1635068700000|2021-10-24 09:45:00|214.85|213.45|214.67|213.27|215.02|213.62|214.67|213.27|66
1635069000000|2021-10-24 09:50:00|214.7|213.3|214.49|213.09|214.7|213.3|214.4|213|74
1635069300000|2021-10-24 09:55:00|214.48|213.08|214.55|213.15|214.66|213.26|214.34|212.94|89
1635069600000|2021-10-24 10:00:00|214.56|213.16|214.64|213.24|214.65|213.25|214.5|213.1|78
1635069900000|2021-10-24 10:05:00|214.66|213.26|214.65|213.25|214.72|213.32|214.57|213.17|98
1635070200000|2021-10-24 10:10:00|214.66|213.26|214.95|213.55|214.96|213.56|214.65|213.25|78
1635070500000|2021-10-24 10:15:00|214.94|213.54|214.93|213.53|215.04|213.64|214.92|213.52|49
1635070800000|2021-10-24 10:20:00|214.92|213.52|215.15|213.75|215.15|213.75|214.86|213.46|94
1635071100000|2021-10-24 10:25:00|215.16|213.76|215.23|213.83|215.24|213.84|215.13|213.73|96
1635071400000|2021-10-24 10:30:00|215.24|213.84|215.42|214.02|215.45|214.05|215.22|213.82|59
1635071700000|2021-10-24 10:35:00|215.38|213.98|215.07|213.67|215.38|213.98|215.06|213.66|34
1635072000000|2021-10-24 10:40:00|215.02|213.62|215.1|213.7|215.33|213.93|214.96|213.56|116
1635072300000|2021-10-24 10:45:00|215.07|213.67|215.04|213.64|215.07|213.67|215.03|213.63|93
1635072600000|2021-10-24 10:50:00|215.03|213.63|214.75|213.35|215.04|213.64|214.75|213.35|33
1635072900000|2021-10-24 10:55:00|214.76|213.36|214.71|213.31|214.93|213.53|214.7|213.3|99
1635073200000|2021-10-24 11:00:00|214.7|213.3|214.74|213.34|214.74|213.34|214.69|213.29|15
1635073500000|2021-10-24 11:05:00|214.72|213.32|214.61|213.21|214.73|213.33|214.56|213.16|35
1635073800000|2021-10-24 11:10:00|214.6|213.2|214.43|213.03|214.64|213.24|214.43|213.03|120
1635074100000|2021-10-24 11:15:00|214.42|213.02|214.1|212.7|214.69|213.29|214.1|212.7|104
1635074400000|2021-10-24 11:20:00|214.11|212.71|214|212.6|214.14|212.74|214|212.6|88
1635074700000|2021-10-24 11:25:00|213.99|212.59|213.93|212.53|214.1|212.7|213.93|212.53|47
1635075000000|2021-10-24 11:30:00|213.95|212.55|213.6|212.2|214.12|212.72|213.43|212.03|156
1635075300000|2021-10-24 11:35:00|213.58|212.18|213.11|211.71|213.65|212.25|213.11|211.71|326
1635075600000|2021-10-24 11:40:00|213.13|211.73|213.09|211.69|213.66|212.26|212.87|211.47|238
1635075900000|2021-10-24 11:45:00|213.1|211.7|213.17|211.77|213.42|212.02|212.81|211.41|207
1635076200000|2021-10-24 11:50:00|213.16|211.76|212.88|211.48|213.16|211.76|212.79|211.39|207
1635076500000|2021-10-24 11:55:00|212.92|211.52|212.82|211.42|213.15|211.75|212.82|211.42|92
1635076800000|2021-10-24 12:00:00|212.81|211.41|213.13|211.73|213.47|212.07|212.74|211.34|118
1635077100000|2021-10-24 12:05:00|213.14|211.74|212.88|211.48|213.16|211.76|212.68|211.28|197
1635077400000|2021-10-24 12:10:00|212.86|211.46|212.72|211.32|213.09|211.69|212.66|211.26|209
1635077700000|2021-10-24 12:15:00|212.7|211.3|212.67|211.27|213.06|211.66|212.56|211.16|205
1635078000000|2021-10-24 12:20:00|212.66|211.26|213.23|211.83|214.24|212.84|212.12|210.72|431
1635078300000|2021-10-24 12:25:00|213.26|211.86|212.84|211.44|213.26|211.86|211.72|210.32|347
1635078600000|2021-10-24 12:30:00|212.85|211.45|212.76|211.36|213.41|212.01|212.7|211.3|282
1635078900000|2021-10-24 12:35:00|212.77|211.37|212.83|211.43|212.83|211.43|212.44|211.04|280
1635079200000|2021-10-24 12:40:00|212.84|211.44|213.29|211.89|213.45|212.05|212.83|211.43|190
1635079500000|2021-10-24 12:45:00|213.3|211.9|213.55|212.15|213.61|212.21|213.25|211.85|98
1635079800000|2021-10-24 12:50:00|213.56|212.16|212.95|211.55|213.56|212.16|212.82|211.42|226
1635080100000|2021-10-24 12:55:00|212.94|211.54|213.13|211.73|213.17|211.77|212.85|211.45|192
1635080400000|2021-10-24 13:00:00|213.14|211.74|213.18|211.78|213.29|211.89|212.76|211.36|212
1635080700000|2021-10-24 13:05:00|213.19|211.79|213.48|212.08|213.54|212.14|213.07|211.67|158
1635081000000|2021-10-24 13:10:00|213.45|212.05|213.43|212.03|213.57|212.17|213.34|211.94|142
1635081300000|2021-10-24 13:15:00|213.44|212.04|213.63|212.23|213.64|212.24|213.2|211.8|175
1635081600000|2021-10-24 13:20:00|213.61|212.21|213.84|212.44|213.9|212.5|213.55|212.15|106
1635081900000|2021-10-24 13:25:00|213.83|212.43|213.86|212.46|214.11|212.71|213.79|212.39|147
1635082200000|2021-10-24 13:30:00|213.87|212.47|213.84|212.44|213.87|212.47|213.73|212.33|111
1635082500000|2021-10-24 13:35:00|213.85|212.45|213.75|212.35|213.93|212.53|213.74|212.34|99
1635082800000|2021-10-24 13:40:00|213.72|212.32|213.33|211.93|213.72|212.32|213.18|211.78|111
1635083100000|2021-10-24 13:45:00|213.35|211.95|213.16|211.76|213.35|211.95|213.02|211.62|90
1635083400000|2021-10-24 13:50:00|213.15|211.75|213.1|211.7|213.18|211.78|213.02|211.62|72
1635083700000|2021-10-24 13:55:00|213.09|211.69|213.06|211.66|213.09|211.69|212.96|211.56|113
1635084000000|2021-10-24 14:00:00|213.04|211.64|213.03|211.63|213.23|211.83|212.94|211.54|92
1635084300000|2021-10-24 14:05:00|213.04|211.64|213.09|211.69|213.25|211.85|213.04|211.64|71
1635084600000|2021-10-24 14:10:00|213.08|211.68|213.07|211.67|213.24|211.84|212.97|211.57|57
1635084900000|2021-10-24 14:15:00|213.06|211.66|213.05|211.65|213.15|211.75|213.02|211.62|96
1635085200000|2021-10-24 14:20:00|213.06|211.66|212.86|211.46|213.06|211.66|212.8|211.4|128
1635085500000|2021-10-24 14:25:00|212.84|211.44|212.74|211.34|212.87|211.47|212.68|211.28|68
1635085800000|2021-10-24 14:30:00|212.75|211.35|212.82|211.42|212.87|211.47|212.63|211.23|128
1635086100000|2021-10-24 14:35:00|212.84|211.44|212.62|211.22|212.86|211.46|212.58|211.18|93
1635086400000|2021-10-24 14:40:00|212.6|211.2|212.31|210.91|212.6|211.2|212.3|210.9|114
1635086700000|2021-10-24 14:45:00|212.32|210.92|212.46|211.06|212.65|211.25|212.31|210.91|56
1635087000000|2021-10-24 14:50:00|212.47|211.07|212.36|210.96|212.5|211.1|212.27|210.87|105
1635087300000|2021-10-24 14:55:00|212.34|210.94|212.21|210.81|212.35|210.95|212.21|210.81|125
1635087600000|2021-10-24 15:00:00|212.22|210.82|212|210.6|212.45|211.05|212|210.6|141
1635087900000|2021-10-24 15:05:00|212.02|210.62|212.16|210.76|212.57|211.17|211.98|210.58|183
1635088200000|2021-10-24 15:10:00|212.15|210.75|212.08|210.68|212.67|211.27|212.03|210.63|280
1635088500000|2021-10-24 15:15:00|212.07|210.67|212.28|210.88|212.37|210.97|211.74|210.34|177
1635088800000|2021-10-24 15:20:00|212.29|210.89|211.73|210.33|212.37|210.97|211.67|210.27|195
1635089100000|2021-10-24 15:25:00|211.71|210.31|211.27|209.87|211.78|210.38|211.27|209.87|242
1635089400000|2021-10-24 15:30:00|211.23|209.83|211.8|210.4|212.8|211.4|211.17|209.77|406
1635089700000|2021-10-24 15:35:00|211.75|210.35|211.32|209.92|211.77|210.37|211.26|209.86|216
1635090000000|2021-10-24 15:40:00|211.33|209.93|211.86|210.46|212.03|210.63|211.32|209.92|273
1635090300000|2021-10-24 15:45:00|211.85|210.45|212.19|210.79|212.26|210.86|211.8|210.4|161
1635090600000|2021-10-24 15:50:00|212.18|210.78|211.76|210.36|212.19|210.79|211.76|210.36|119
1635090900000|2021-10-24 15:55:00|211.74|210.34|211.19|209.79|211.75|210.35|211.19|209.79|161
1635091200000|2021-10-24 16:00:00|211.18|209.78|210.92|209.52|211.25|209.85|210.86|209.46|163
1635091500000|2021-10-24 16:05:00|210.89|209.49|210.57|209.17|210.95|209.55|210.31|208.91|325
1635091800000|2021-10-24 16:10:00|210.56|209.16|210.95|209.55|211.2|209.8|210.33|208.93|286
1635092100000|2021-10-24 16:15:00|210.94|209.54|211.58|210.18|211.62|210.22|210.78|209.38|287
1635092400000|2021-10-24 16:20:00|211.57|210.17|211.88|210.48|211.96|210.56|211.47|210.07|209
1635092700000|2021-10-24 16:25:00|211.89|210.49|212.17|210.77|212.27|210.87|211.86|210.46|115
1635093000000|2021-10-24 16:30:00|212.14|210.74|212|210.6|212.17|210.77|211.81|210.41|86
1635093300000|2021-10-24 16:35:00|212.07|210.67|212.55|211.15|212.56|211.16|212.07|210.67|116
1635093600000|2021-10-24 16:40:00|212.56|211.16|212.57|211.17|212.64|211.24|212.45|211.05|44
1635093900000|2021-10-24 16:45:00|212.55|211.15|212.57|211.17|212.7|211.3|212.51|211.11|130
1635094200000|2021-10-24 16:50:00|212.59|211.19|212.56|211.16|212.84|211.44|212.56|211.16|142
1635094500000|2021-10-24 16:55:00|212.55|211.15|212.47|211.07|212.59|211.19|212.3|210.9|217
1635094800000|2021-10-24 17:00:00|212.48|211.08|212.46|211.06|212.83|211.43|212.43|211.03|130
1635095100000|2021-10-24 17:05:00|212.47|211.07|212.41|211.01|212.67|211.27|212.34|210.94|151
1635095400000|2021-10-24 17:10:00|212.4|211|212.66|211.26|212.8|211.4|212.4|211|88
1635095700000|2021-10-24 17:15:00|212.65|211.25|212.89|211.49|212.9|211.5|212.64|211.24|59
1635096000000|2021-10-24 17:20:00|212.9|211.5|212.8|211.4|212.92|211.52|212.78|211.38|16
1635096300000|2021-10-24 17:25:00|212.82|211.42|212.9|211.5|212.99|211.59|212.75|211.35|34
1635096600000|2021-10-24 17:30:00|212.89|211.49|212.76|211.36|212.9|211.5|212.76|211.36|34
1635096900000|2021-10-24 17:35:00|212.75|211.35|212.79|211.39|212.79|211.39|212.58|211.18|45
1635097200000|2021-10-24 17:40:00|212.82|211.42|212.56|211.16|212.84|211.44|212.46|211.06|57
1635097500000|2021-10-24 17:45:00|212.55|211.15|212.36|210.96|212.55|211.15|212.34|210.94|62
1635097800000|2021-10-24 17:50:00|212.35|210.95|212.37|210.97|212.47|211.07|212.31|210.91|39
1635098100000|2021-10-24 17:55:00|212.41|211.01|212.42|211.02|212.46|211.06|212.2|210.8|40
1635098400000|2021-10-24 18:00:00|212.4|211|211.87|210.47|212.4|211|211.87|210.47|80
1635098700000|2021-10-24 18:05:00|211.88|210.48|211.72|210.32|212.06|210.66|211.66|210.26|115
1635099000000|2021-10-24 18:10:00|211.71|210.31|211.37|209.97|211.74|210.34|211.27|209.87|125
1635099300000|2021-10-24 18:15:00|211.39|209.99|210.87|209.47|211.52|210.12|210.83|209.43|132
1635099600000|2021-10-24 18:20:00|210.86|209.46|210.93|209.53|211.35|209.95|210.86|209.46|92
1635099900000|2021-10-24 18:25:00|210.92|209.52|211.06|209.66|211.18|209.78|210.81|209.41|158
1635100200000|2021-10-24 18:30:00|211.07|209.67|210.69|209.29|211.07|209.67|210.69|209.29|133
1635100500000|2021-10-24 18:35:00|210.67|209.27|210.46|209.06|210.77|209.37|210.31|208.91|124
1635100800000|2021-10-24 18:40:00|210.5|209.1|210.56|209.16|210.59|209.19|210.1|208.7|208
1635101100000|2021-10-24 18:45:00|210.55|209.15|210.99|209.59|211.07|209.67|210.54|209.14|175
1635101400000|2021-10-24 18:50:00|211|209.6|210.81|209.41|211.08|209.68|210.68|209.28|114
1635101700000|2021-10-24 18:55:00|210.79|209.39|210.95|209.55|210.96|209.56|210.67|209.27|137
1635102000000|2021-10-24 19:00:00|210.94|209.54|211.43|210.03|211.44|210.04|210.79|209.39|160
1635102300000|2021-10-24 19:05:00|211.4|210|211.15|209.75|211.4|210|211.08|209.68|63
1635102600000|2021-10-24 19:10:00|211.16|209.76|211.91|210.51|211.99|210.59|211.15|209.75|217
1635102900000|2021-10-24 19:15:00|211.92|210.52|211.36|209.96|211.97|210.57|211.34|209.94|240
1635103200000|2021-10-24 19:20:00|211.37|209.97|211.44|210.04|211.55|210.15|211.35|209.95|158
1635103500000|2021-10-24 19:25:00|211.43|210.03|211.24|209.84|211.47|210.07|211.14|209.74|134
1635103800000|2021-10-24 19:30:00|211.25|209.85|211.37|209.97|211.38|209.98|211.08|209.68|118
1635104100000|2021-10-24 19:35:00|211.38|209.98|211.66|210.26|211.66|210.26|211.33|209.93|91
1635104400000|2021-10-24 19:40:00|211.65|210.25|211.76|210.36|211.82|210.42|211.46|210.06|110
1635104700000|2021-10-24 19:45:00|211.75|210.35|211.92|210.52|211.96|210.56|211.75|210.35|135
1635105000000|2021-10-24 19:50:00|211.93|210.53|212.2|210.8|212.25|210.85|211.84|210.44|51
1635105300000|2021-10-24 19:55:00|212.21|210.81|212.5|211.1|212.6|211.2|212.2|210.8|128
1635105600000|2021-10-24 20:00:00|212.51|211.11|212.19|210.79|212.69|211.29|212.19|210.79|176
1635105900000|2021-10-24 20:05:00|212.2|210.8|212.23|210.83|212.23|210.83|212.01|210.61|82
1635106200000|2021-10-24 20:10:00|212.25|210.85|212.26|210.86|212.49|211.09|212.2|210.8|140
1635106500000|2021-10-24 20:15:00|212.28|210.88|212.15|210.75|212.45|211.05|212.15|210.75|98
1635106800000|2021-10-24 20:20:00|212.16|210.76|212.49|211.09|212.51|211.11|212.15|210.75|149
1635107100000|2021-10-24 20:25:00|212.5|211.1|212.66|211.26|212.68|211.28|212.46|211.06|119
1635107400000|2021-10-24 20:30:00|212.67|211.27|212.78|211.38|213.03|211.63|212.67|211.27|102
1635107700000|2021-10-24 20:35:00|212.77|211.37|212.56|211.16|212.84|211.44|212.55|211.15|46
1635108000000|2021-10-24 20:40:00|212.55|211.15|212.47|211.07|212.57|211.17|212.46|211.06|124
1635108300000|2021-10-24 20:45:00|212.46|211.06|212.61|211.21|212.61|211.21|212.36|210.96|114
1635108600000|2021-10-24 20:50:00|212.64|211.24|212.97|211.57|212.98|211.58|212.64|211.24|38
1635108900000|2021-10-24 20:55:00|212.98|211.58|213.08|211.68|213.1|211.7|212.95|211.55|156
1635109200000|2021-10-24 21:00:00|213.07|211.67|213.47|212.07|213.51|212.11|213.07|211.67|78
1635109500000|2021-10-24 21:05:00|213.46|212.06|213.4|212|213.49|212.09|213.39|211.99|25
1635109800000|2021-10-24 21:10:00|213.39|211.99|213.16|211.76|213.39|211.99|212.64|211.24|218
1635110100000|2021-10-24 21:15:00|213.15|211.75|213.15|211.75|213.2|211.8|213.09|211.69|56
1635110400000|2021-10-24 21:20:00|213.18|211.78|213.15|211.75|213.18|211.78|213.06|211.66|66
1635110700000|2021-10-24 21:25:00|213.21|211.81|213.09|211.69|213.23|211.83|213.03|211.63|47
1635111000000|2021-10-24 21:30:00|213.1|211.7|213.16|211.76|213.16|211.76|213.08|211.68|22
1635111300000|2021-10-24 21:35:00|213.2|211.8|213.2|211.8|213.29|211.89|213.19|211.79|76
1635111600000|2021-10-24 21:40:00|213.19|211.79|213.03|211.63|213.25|211.85|213.03|211.63|50
1635111900000|2021-10-24 21:45:00|212.95|211.55|212.83|211.43|213.12|211.72|212.75|211.35|64
1635112200000|2021-10-24 21:50:00|212.84|211.44|212.8|211.4|212.88|211.48|212.7|211.3|124
1635112500000|2021-10-24 21:55:00|212.78|211.38|212.84|211.44|212.89|211.49|212.75|211.35|121
1635112800000|2021-10-24 22:00:00|212.85|211.45|213.09|211.69|213.1|211.7|212.84|211.44|119
1635113100000|2021-10-24 22:05:00|213.17|211.77|213.11|211.71|213.32|211.92|213.09|211.69|103
1635113400000|2021-10-24 22:10:00|213.05|211.65|213.03|211.63|213.25|211.85|212.99|211.59|140
1635113700000|2021-10-24 22:15:00|213.02|211.62|213.14|211.74|213.25|211.85|212.95|211.55|79
1635114000000|2021-10-24 22:20:00|213.1|211.7|213.04|211.64|213.23|211.83|212.93|211.53|83
1635114300000|2021-10-24 22:25:00|212.97|211.57|212.92|211.52|213.14|211.74|212.83|211.43|78
1635114600000|2021-10-24 22:30:00|212.91|211.51|212.79|211.39|213.04|211.64|212.73|211.33|81
1635114900000|2021-10-24 22:35:00|212.8|211.4|212.51|211.11|212.93|211.53|212.51|211.11|104
1635115200000|2021-10-24 22:40:00|212.52|211.12|212.65|211.25|212.73|211.33|212.34|210.94|73
1635115500000|2021-10-24 22:45:00|212.64|211.24|213.12|211.72|213.15|211.75|212.45|211.05|127
1635115800000|2021-10-24 22:50:00|213.15|211.75|212.92|211.52|213.35|211.95|212.87|211.47|80
1635116100000|2021-10-24 22:55:00|212.93|211.53|212.74|211.34|213.05|211.65|212.62|211.22|150
1635116400000|2021-10-24 23:00:00|212.75|211.35|212.22|210.82|212.84|211.44|212.15|210.75|93
1635116700000|2021-10-24 23:05:00|212.23|210.83|212.43|211.03|212.51|211.11|212.21|210.81|174
1635117000000|2021-10-24 23:10:00|212.44|211.04|212.72|211.32|212.73|211.33|212.33|210.93|129
1635117300000|2021-10-24 23:15:00|212.73|211.33|212.7|211.3|212.79|211.39|212.43|211.03|111
1635117600000|2021-10-24 23:20:00|212.71|211.31|212.83|211.43|212.91|211.51|212.69|211.29|95
1635117900000|2021-10-24 23:25:00|212.81|211.41|212.62|211.22|212.94|211.54|212.48|211.08|164
1635118200000|2021-10-24 23:30:00|212.64|211.24|212.67|211.27|212.83|211.43|212.59|211.19|96
1635118500000|2021-10-24 23:35:00|212.64|211.24|212.31|210.91|212.66|211.26|212.21|210.81|107
1635118800000|2021-10-24 23:40:00|212.33|210.93|212.34|210.94|212.45|211.05|212.25|210.85|64
1635119100000|2021-10-24 23:45:00|212.35|210.95|212.41|211.01|212.42|211.02|211.97|210.57|151
1635119400000|2021-10-24 23:50:00|212.42|211.02|212.55|211.15|212.83|211.43|212.4|211|88
1635119700000|2021-10-24 23:55:00|212.54|211.14|212.65|211.25|213.03|211.63|212.54|211.14|68
1635120000000|2021-10-25 00:00:00|212.72|211.32|212.35|210.95|213.15|211.75|212.33|210.93|143
1635120300000|2021-10-25 00:05:00|212.34|210.94|212.52|211.12|212.52|211.12|212.15|210.75|176
1635120600000|2021-10-25 00:10:00|212.51|211.11|213.39|211.99|213.81|212.41|212.51|211.11|174
1635120900000|2021-10-25 00:15:00|213.4|212|212.65|211.25|213.62|212.22|212.59|211.19|226
1635121200000|2021-10-25 00:20:00|212.63|211.23|212.35|210.95|212.71|211.31|212.16|210.76|159
1635121500000|2021-10-25 00:25:00|212.33|210.93|212.52|211.12|212.74|211.34|212.29|210.89|235
1635121800000|2021-10-25 00:30:00|212.56|211.16|212.99|211.59|213.06|211.66|212.34|210.94|206
1635122100000|2021-10-25 00:35:00|213|211.6|213.49|212.09|213.53|212.13|212.95|211.55|157
1635122400000|2021-10-25 00:40:00|213.51|212.11|214.02|212.62|214.16|212.76|213.5|212.1|158
1635122700000|2021-10-25 00:45:00|213.98|212.58|213.54|212.14|214.05|212.65|213.54|212.14|109
1635123000000|2021-10-25 00:50:00|213.53|212.13|213.85|212.45|213.91|212.51|213.4|212|163
1635123300000|2021-10-25 00:55:00|213.84|212.44|214.06|212.66|214.22|212.82|213.7|212.3|172
1635123600000|2021-10-25 01:00:00|214.07|212.67|214.61|213.21|214.74|213.34|214.07|212.67|118
1635123900000|2021-10-25 01:05:00|214.64|213.24|214.53|213.13|214.71|213.31|214.1|212.7|106
1635124200000|2021-10-25 01:10:00|214.52|213.12|214.6|213.2|214.65|213.25|214.48|213.08|95
1635124500000|2021-10-25 01:15:00|214.59|213.19|214.89|213.49|214.92|213.52|214.38|212.98|127
1635124800000|2021-10-25 01:20:00|214.91|213.51|214.74|213.34|214.91|213.51|214.37|212.97|194
1635125100000|2021-10-25 01:25:00|214.75|213.35|214.31|212.91|214.77|213.37|214.17|212.77|125
1635125400000|2021-10-25 01:30:00|214.3|212.9|214.13|212.73|214.35|212.95|213.88|212.48|109
1635125700000|2021-10-25 01:35:00|214.1|212.7|214.02|212.62|214.1|212.7|213.7|212.3|177
1635126000000|2021-10-25 01:40:00|213.97|212.57|213.91|212.51|213.97|212.57|213.78|212.38|43
1635126300000|2021-10-25 01:45:00|213.89|212.49|214.02|212.62|214.15|212.75|213.89|212.49|103
1635126600000|2021-10-25 01:50:00|214.01|212.61|213.82|212.42|214.02|212.62|213.6|212.2|81
1635126900000|2021-10-25 01:55:00|213.83|212.43|213.79|212.39|214.04|212.64|213.76|212.36|51
1635127200000|2021-10-25 02:00:00|213.77|212.37|213.45|212.05|214.05|212.65|213.45|212.05|80
1635127500000|2021-10-25 02:05:00|213.44|212.04|213.35|211.95|213.51|212.11|213.25|211.85|64
1635127800000|2021-10-25 02:10:00|213.34|211.94|213.36|211.96|213.45|212.05|213.25|211.85|86
1635128100000|2021-10-25 02:15:00|213.35|211.95|213.35|211.95|213.45|212.05|213.35|211.95|81
1635128400000|2021-10-25 02:20:00|213.36|211.96|213.48|212.08|213.53|212.13|213.33|211.93|117
1635128700000|2021-10-25 02:25:00|213.52|212.12|213.29|211.89|213.53|212.13|213.29|211.89|59
1635129000000|2021-10-25 02:30:00|213.32|211.92|213.45|212.05|213.62|212.22|213.32|211.92|54
1635129300000|2021-10-25 02:35:00|213.44|212.04|213.43|212.03|213.55|212.15|213.3|211.9|72
1635129600000|2021-10-25 02:40:00|213.45|212.05|213.43|212.03|213.45|212.05|213.25|211.85|45
1635129900000|2021-10-25 02:45:00|213.44|212.04|213.72|212.32|213.73|212.33|213.33|211.93|80
1635130200000|2021-10-25 02:50:00|213.73|212.33|213.74|212.34|213.84|212.44|213.71|212.31|60
1635130500000|2021-10-25 02:55:00|213.75|212.35|214.05|212.65|214.05|212.65|213.75|212.35|94
1635130800000|2021-10-25 03:00:00|214.06|212.66|214.21|212.81|214.26|212.86|213.95|212.55|136
1635131100000|2021-10-25 03:05:00|214.2|212.8|214.36|212.96|214.55|213.15|214.16|212.76|130
1635131400000|2021-10-25 03:10:00|214.33|212.93|214.37|212.97|214.44|213.04|214.33|212.93|60
1635131700000|2021-10-25 03:15:00|214.34|212.94|214.32|212.92|214.47|213.07|214.05|212.65|61
1635132000000|2021-10-25 03:20:00|214.31|212.91|214.55|213.15|214.55|213.15|214.31|212.91|25
1635132300000|2021-10-25 03:25:00|214.5|213.1|214.28|212.88|214.5|213.1|214.15|212.75|33
1635132600000|2021-10-25 03:30:00|214.27|212.87|214.26|212.86|214.34|212.94|214.18|212.78|77
1635132900000|2021-10-25 03:35:00|214.24|212.84|214.3|212.9|214.35|212.95|214.16|212.76|88
1635133200000|2021-10-25 03:40:00|214.31|212.91|214.53|213.13|214.54|213.14|214.22|212.82|51
1635133500000|2021-10-25 03:45:00|214.54|213.14|214.44|213.04|214.54|213.14|214.14|212.74|105
1635133800000|2021-10-25 03:50:00|214.43|213.03|214.3|212.9|214.43|213.03|214.24|212.84|60
1635134100000|2021-10-25 03:55:00|214.34|212.94|214.27|212.87|214.51|213.11|214.23|212.83|76
1635134400000|2021-10-25 04:00:00|214.28|212.88|214.43|213.03|214.68|213.28|214.26|212.86|116
1635134700000|2021-10-25 04:05:00|214.37|212.97|214.57|213.17|214.65|213.25|214.25|212.85|107
1635135000000|2021-10-25 04:10:00|214.58|213.18|214.6|213.2|214.65|213.25|214.46|213.06|65
1635135300000|2021-10-25 04:15:00|214.55|213.15|214.25|212.85|214.55|213.15|214.22|212.82|41
1635135600000|2021-10-25 04:20:00|214.26|212.86|214.33|212.93|214.36|212.96|214.14|212.74|68
1635135900000|2021-10-25 04:25:00|214.35|212.95|214.05|212.65|214.35|212.95|213.99|212.59|61
1635136200000|2021-10-25 04:30:00|214.1|212.7|214.21|212.81|214.21|212.81|214.01|212.61|32
1635136500000|2021-10-25 04:35:00|214.25|212.85|214.03|212.63|214.27|212.87|213.99|212.59|33
1635136800000|2021-10-25 04:40:00|214.04|212.64|214.05|212.65|214.22|212.82|213.9|212.5|76
1635137100000|2021-10-25 04:45:00|214.06|212.66|214.45|213.05|214.52|213.12|214.06|212.66|85
1635137400000|2021-10-25 04:50:00|214.46|213.06|214.43|213.03|214.54|213.14|214.37|212.97|69
1635137700000|2021-10-25 04:55:00|214.45|213.05|214.55|213.15|214.55|213.15|214.35|212.95|37
1635138000000|2021-10-25 05:00:00|214.56|213.16|214.28|212.88|214.63|213.23|214.25|212.85|38
1635138300000|2021-10-25 05:05:00|214.25|212.85|214.45|213.05|214.55|213.15|214.24|212.84|133
1635138600000|2021-10-25 05:10:00|214.44|213.04|214.35|212.95|214.53|213.13|214.33|212.93|67
1635138900000|2021-10-25 05:15:00|214.36|212.96|214.54|213.14|214.55|213.15|214.36|212.96|88
1635139200000|2021-10-25 05:20:00|214.55|213.15|214.47|213.07|214.55|213.15|214.46|213.06|28
1635139500000|2021-10-25 05:25:00|214.46|213.06|214.43|213.03|214.53|213.13|214.35|212.95|38
1635139800000|2021-10-25 05:30:00|214.46|213.06|214.26|212.86|214.53|213.13|214.25|212.85|41
1635140100000|2021-10-25 05:35:00|214.27|212.87|214.32|212.92|214.34|212.94|214.22|212.82|37
1635140400000|2021-10-25 05:40:00|214.29|212.89|214.44|213.04|214.45|213.05|214.29|212.89|49
1635140700000|2021-10-25 05:45:00|214.42|213.02|214.4|213|214.54|213.14|214.38|212.98|62
1635141000000|2021-10-25 05:50:00|214.41|213.01|214.35|212.95|214.43|213.03|214.23|212.83|70
1635141300000|2021-10-25 05:55:00|214.34|212.94|214.53|213.13|214.6|213.2|214.17|212.77|104
1635141600000|2021-10-25 06:00:00|214.52|213.12|214.44|213.04|214.67|213.27|214.44|213.04|40
1635141900000|2021-10-25 06:05:00|214.43|213.03|214.24|212.84|214.54|213.14|214.24|212.84|52
1635142200000|2021-10-25 06:10:00|214.25|212.85|214.12|212.72|214.25|212.85|214.08|212.68|30
1635142500000|2021-10-25 06:15:00|214.14|212.74|214.44|213.04|214.45|213.05|214.12|212.72|82
1635142800000|2021-10-25 06:20:00|214.49|213.09|214.53|213.13|214.54|213.14|214.45|213.05|14
1635143100000|2021-10-25 06:25:00|214.54|213.14|214.44|213.04|214.54|213.14|214.44|213.04|11
1635143400000|2021-10-25 06:30:00|214.46|213.06|214.42|213.02|214.56|213.16|214.42|213.02|27
1635143700000|2021-10-25 06:35:00|214.4|213|214.52|213.12|214.53|213.13|214.35|212.95|27
1635144000000|2021-10-25 06:40:00|214.54|213.14|214.6|213.2|214.65|213.25|214.52|213.12|50
1635144300000|2021-10-25 06:45:00|214.59|213.19|214.55|213.15|214.62|213.22|214.53|213.13|16
1635144600000|2021-10-25 06:50:00|214.54|213.14|214.53|213.13|214.54|213.14|214.53|213.13|2
1635144900000|2021-10-25 06:55:00|214.54|213.14|214.32|212.92|214.54|213.14|214.24|212.84|48
1635145200000|2021-10-25 07:00:00|214.31|212.91|214.24|212.84|214.34|212.94|214.24|212.84|29
1635145500000|2021-10-25 07:05:00|214.31|212.91|214.24|212.84|214.34|212.94|214.23|212.83|37
1635145800000|2021-10-25 07:10:00|214.23|212.83|214.24|212.84|214.24|212.84|214.21|212.81|17
1635146100000|2021-10-25 07:15:00|214.22|212.82|214.93|213.53|214.93|213.53|214.22|212.82|56
1635146400000|2021-10-25 07:20:00|214.89|213.49|215.98|214.58|216.03|214.63|214.87|213.47|155
1635146700000|2021-10-25 07:25:00|216.01|214.61|216.55|215.15|216.58|215.18|215.98|214.58|135
1635147000000|2021-10-25 07:30:00|216.54|215.14|216.27|214.87|216.64|215.24|216.25|214.85|140
1635147300000|2021-10-25 07:35:00|216.26|214.86|216.64|215.24|216.64|215.24|216.19|214.79|88
1635147600000|2021-10-25 07:40:00|216.69|215.29|216.32|214.92|216.82|215.42|216.2|214.8|93
1635147900000|2021-10-25 07:45:00|216.33|214.93|216.05|214.65|216.38|214.98|216.01|214.61|72
1635148200000|2021-10-25 07:50:00|216.06|214.66|216.19|214.79|216.24|214.84|216.05|214.65|48
1635148500000|2021-10-25 07:55:00|216.18|214.78|215.68|214.28|216.18|214.78|215.68|214.28|54
1635148800000|2021-10-25 08:00:00|215.69|214.29|215.81|214.41|216.05|214.65|215.69|214.29|105
1635149100000|2021-10-25 08:05:00|215.83|214.43|215.54|214.14|215.95|214.55|215.54|214.14|87
1635149400000|2021-10-25 08:10:00|215.53|214.13|215.2|213.8|215.55|214.15|215.05|213.65|98
1635149700000|2021-10-25 08:15:00|215.25|213.85|215.14|213.74|215.25|213.85|215.04|213.64|60
1635150000000|2021-10-25 08:20:00|215.15|213.75|215.43|214.03|215.45|214.05|215.14|213.74|82
1635150300000|2021-10-25 08:25:00|215.42|214.02|215.35|213.95|215.44|214.04|215.32|213.92|35
1635150600000|2021-10-25 08:30:00|215.36|213.96|215.52|214.12|215.54|214.14|215.25|213.85|120
1635150900000|2021-10-25 08:35:00|215.54|214.14|216.13|214.73|216.13|214.73|215.54|214.14|92
1635151200000|2021-10-25 08:40:00|216.14|214.74|216.19|214.79|216.43|215.03|216.13|214.73|100
1635151500000|2021-10-25 08:45:00|216.2|214.8|216.06|214.66|216.25|214.85|215.95|214.55|109
1635151800000|2021-10-25 08:50:00|216.05|214.65|216.15|214.75|216.18|214.78|215.98|214.58|118
1635152100000|2021-10-25 08:55:00|216.14|214.74|215.89|214.49|216.15|214.75|215.87|214.47|134
1635152400000|2021-10-25 09:00:00|215.9|214.5|215.77|214.37|215.98|214.58|215.68|214.28|182
1635152700000|2021-10-25 09:05:00|215.78|214.38|215.96|214.56|215.97|214.57|215.62|214.22|126
1635153000000|2021-10-25 09:10:00|215.97|214.57|215.95|214.55|216.05|214.65|215.86|214.46|145
1635153300000|2021-10-25 09:15:00|215.94|214.54|215.92|214.52|216.04|214.64|215.84|214.44|133
1635153600000|2021-10-25 09:20:00|215.93|214.53|215.83|214.43|215.97|214.57|215.78|214.38|151
1635153900000|2021-10-25 09:25:00|215.82|214.42|215.56|214.16|215.83|214.43|215.45|214.05|108
1635154200000|2021-10-25 09:30:00|215.57|214.17|215.53|214.13|215.7|214.3|215.53|214.13|157
1635154500000|2021-10-25 09:35:00|215.52|214.12|215.59|214.19|215.66|214.26|215.36|213.96|137
1635154800000|2021-10-25 09:40:00|215.57|214.17|215.46|214.06|215.59|214.19|215.44|214.04|111
1635155100000|2021-10-25 09:45:00|215.47|214.07|215.47|214.07|215.48|214.08|215.43|214.03|85
1635155400000|2021-10-25 09:50:00|215.45|214.05|215.71|214.31|215.72|214.32|215.45|214.05|89
1635155700000|2021-10-25 09:55:00|215.7|214.3|215.62|214.22|215.91|214.51|215.54|214.14|70
1635156000000|2021-10-25 10:00:00|215.63|214.23|215.81|214.41|215.86|214.46|215.62|214.22|56
1635156300000|2021-10-25 10:05:00|215.79|214.39|215.55|214.15|215.86|214.46|215.55|214.15|64
1635156600000|2021-10-25 10:10:00|215.54|214.14|215.51|214.11|215.6|214.2|215.28|213.88|56
1635156900000|2021-10-25 10:15:00|215.5|214.1|215.19|213.79|215.61|214.21|215.08|213.68|81
1635157200000|2021-10-25 10:20:00|215.23|213.83|214.9|213.5|215.27|213.87|214.79|213.39|74
1635157500000|2021-10-25 10:25:00|214.91|213.51|214.32|212.92|215.03|213.63|214.32|212.92|86
1635157800000|2021-10-25 10:30:00|214.31|212.91|214.68|213.28|214.76|213.36|214.31|212.91|111
1635158100000|2021-10-25 10:35:00|214.67|213.27|214.5|213.1|214.85|213.45|214.3|212.9|132
1635158400000|2021-10-25 10:40:00|214.52|213.12|214.36|212.96|214.58|213.18|214.28|212.88|173
1635158700000|2021-10-25 10:45:00|214.37|212.97|214.68|213.28|214.76|213.36|214.3|212.9|108
1635159000000|2021-10-25 10:50:00|214.67|213.27|214.77|213.37|214.77|213.37|214.58|213.18|160
1635159300000|2021-10-25 10:55:00|214.76|213.36|214.91|213.51|215|213.6|214.76|213.36|164
1635159600000|2021-10-25 11:00:00|214.92|213.52|214.79|213.39|214.98|213.58|214.79|213.39|41
1635159900000|2021-10-25 11:05:00|214.78|213.38|214.46|213.06|214.79|213.39|214.43|213.03|140
1635160200000|2021-10-25 11:10:00|214.49|213.09|215.29|213.89|215.35|213.95|214.45|213.05|134
1635160500000|2021-10-25 11:15:00|215.32|213.92|214.96|213.56|215.34|213.94|214.9|213.5|154
1635160800000|2021-10-25 11:20:00|214.95|213.55|215.48|214.08|215.64|214.24|214.95|213.55|160
1635161100000|2021-10-25 11:25:00|215.49|214.09|215.78|214.38|215.82|214.42|215.46|214.06|73
1635161400000|2021-10-25 11:30:00|215.79|214.39|215.49|214.09|215.79|214.39|215.45|214.05|112
1635161700000|2021-10-25 11:35:00|215.47|214.07|215.79|214.39|215.8|214.4|215.46|214.06|45
1635162000000|2021-10-25 11:40:00|215.84|214.44|215.45|214.05|215.84|214.44|215.45|214.05|48
1635162300000|2021-10-25 11:45:00|215.47|214.07|215.32|213.92|215.54|214.14|215.29|213.89|111
1635162900000|2021-10-25 11:55:00|215.27|213.87|215.09|213.69|215.27|213.87|215.04|213.64|45
1635163200000|2021-10-25 12:00:00|215.08|213.68|214.82|213.42|215.09|213.69|214.76|213.36|103
1635163500000|2021-10-25 12:05:00|214.83|213.43|214.87|213.47|214.88|213.48|214.77|213.37|72
1635163800000|2021-10-25 12:10:00|214.88|213.48|214.79|213.39|214.94|213.54|214.77|213.37|43
1635164100000|2021-10-25 12:15:00|214.78|213.38|214.71|213.31|214.79|213.39|214.52|213.12|87
1635164400000|2021-10-25 12:20:00|214.72|213.32|214.71|213.31|214.73|213.33|214.59|213.19|136
1635164700000|2021-10-25 12:25:00|214.7|213.3|214.71|213.31|214.9|213.5|214.66|213.26|56
1635165000000|2021-10-25 12:30:00|214.73|213.33|214.7|213.3|214.95|213.55|214.6|213.2|152
1635165300000|2021-10-25 12:35:00|214.69|213.29|214.54|213.14|214.71|213.31|214.54|213.14|56
1635165600000|2021-10-25 12:40:00|214.59|213.19|214.57|213.17|214.6|213.2|214.35|212.95|90
1635165900000|2021-10-25 12:45:00|214.58|213.18|214.46|213.06|214.58|213.18|214.39|212.99|64
1635166200000|2021-10-25 12:50:00|214.45|213.05|214.55|213.15|214.58|213.18|214.4|213|32
1635166500000|2021-10-25 12:55:00|214.54|213.14|214.57|213.17|214.75|213.35|214.47|213.07|127
1635166800000|2021-10-25 13:00:00|214.58|213.18|214.48|213.08|214.59|213.19|214.42|213.02|73
1635167100000|2021-10-25 13:05:00|214.42|213.02|214.3|212.9|214.64|213.24|214.29|212.89|102
1635167400000|2021-10-25 13:10:00|214.32|212.92|214.85|213.45|214.86|213.46|214.28|212.88|93
1635167700000|2021-10-25 13:15:00|214.78|213.38|214.79|213.39|215.02|213.62|214.76|213.36|134
1635168000000|2021-10-25 13:20:00|214.78|213.38|214.73|213.33|214.79|213.39|214.45|213.05|98
1635168300000|2021-10-25 13:25:00|214.72|213.32|214.89|213.49|215.16|213.76|214.72|213.32|92
1635168600000|2021-10-25 13:30:00|214.9|213.5|214.95|213.55|215.13|213.73|214.84|213.44|99
1635168900000|2021-10-25 13:35:00|214.96|213.56|214.75|213.35|214.96|213.56|214.72|213.32|66
1635169200000|2021-10-25 13:40:00|214.7|213.3|214.65|213.25|214.73|213.33|214.37|212.97|69
1635169500000|2021-10-25 13:45:00|214.66|213.26|214.4|213|214.66|213.26|214.37|212.97|76
1635169800000|2021-10-25 13:50:00|214.35|212.95|214.84|213.44|214.84|213.44|214.34|212.94|43
1635170100000|2021-10-25 13:55:00|214.85|213.45|215.08|213.68|215.16|213.76|214.76|213.36|92
1635170400000|2021-10-25 14:00:00|215.09|213.69|215.14|213.74|215.35|213.95|215.08|213.68|85
1635170700000|2021-10-25 14:05:00|215.15|213.75|215.47|214.07|215.48|214.08|215.06|213.66|117
1635171000000|2021-10-25 14:10:00|215.54|214.14|215.25|213.85|215.55|214.15|215.23|213.83|32
1635171300000|2021-10-25 14:15:00|215.2|213.8|215.35|213.95|215.42|214.02|215.06|213.66|48
1635171600000|2021-10-25 14:20:00|215.34|213.94|215.13|213.73|215.34|213.94|215.12|213.72|28
1635171900000|2021-10-25 14:25:00|215.14|213.74|215.23|213.83|215.33|213.93|215.14|213.74|50
1635172200000|2021-10-25 14:30:00|215.21|213.81|215.2|213.8|215.34|213.94|215.2|213.8|59
1635172500000|2021-10-25 14:35:00|215.25|213.85|215.41|214.01|215.53|214.13|215.25|213.85|33
1635172800000|2021-10-25 14:40:00|215.42|214.02|215.52|214.12|215.63|214.23|215.4|214|55
1635173100000|2021-10-25 14:45:00|215.55|214.15|215.57|214.17|215.66|214.26|215.55|214.15|24
1635173400000|2021-10-25 14:50:00|215.55|214.15|215.65|214.25|215.7|214.3|215.55|214.15|25
1635173700000|2021-10-25 14:55:00|215.63|214.23|215.65|214.25|215.8|214.4|215.62|214.22|54
1635174000000|2021-10-25 15:00:00|215.66|214.26|215.76|214.36|215.76|214.36|215.45|214.05|38
1635174300000|2021-10-25 15:05:00|215.75|214.35|215.65|214.25|215.85|214.45|215.62|214.22|54
1635174600000|2021-10-25 15:10:00|215.64|214.24|215.45|214.05|215.71|214.31|215.44|214.04|64
1635174900000|2021-10-25 15:15:00|215.44|214.04|215.5|214.1|215.54|214.14|215.26|213.86|62
1635175200000|2021-10-25 15:20:00|215.53|214.13|215.51|214.11|215.85|214.45|215.51|214.11|51
1635175500000|2021-10-25 15:25:00|215.53|214.13|215.6|214.2|215.65|214.25|215.52|214.12|60
1635175800000|2021-10-25 15:30:00|215.65|214.25|215.72|214.32|215.73|214.33|215.6|214.2|20
1635176100000|2021-10-25 15:35:00|215.75|214.35|215.85|214.45|215.85|214.45|215.59|214.19|33
1635176400000|2021-10-25 15:40:00|215.86|214.46|216.15|214.75|216.16|214.76|215.85|214.45|51
1635176700000|2021-10-25 15:45:00|216.1|214.7|216.55|215.15|216.55|215.15|216.05|214.65|30
1635177000000|2021-10-25 15:50:00|216.57|215.17|217.5|216.1|217.62|216.22|216.57|215.17|142
1635177300000|2021-10-25 15:55:00|217.51|216.11|217.96|216.56|218.05|216.65|217.47|216.07|136
1635177600000|2021-10-25 16:00:00|217.97|216.57|217.26|215.86|217.97|216.57|217.18|215.78|180
1635177900000|2021-10-25 16:05:00|217.27|215.87|217.08|215.68|217.57|216.17|217.08|215.68|150
1635178200000|2021-10-25 16:10:00|217.12|215.72|216.89|215.49|217.16|215.76|216.88|215.48|124
1635178500000|2021-10-25 16:15:00|216.88|215.48|217.29|215.89|217.56|216.16|216.88|215.48|122
1635178800000|2021-10-25 16:20:00|217.3|215.9|217.26|215.86|217.65|216.25|217.25|215.85|96
1635179100000|2021-10-25 16:25:00|217.27|215.87|217.16|215.76|217.35|215.95|217.08|215.68|65
1635179400000|2021-10-25 16:30:00|217.17|215.77|217.25|215.85|217.45|216.05|217.16|215.76|60
1635179700000|2021-10-25 16:35:00|217.2|215.8|217.35|215.95|217.4|216|217.01|215.61|52
1635180000000|2021-10-25 16:40:00|217.36|215.96|217.38|215.98|217.52|216.12|217.36|215.96|48
1635180300000|2021-10-25 16:45:00|217.37|215.97|217.67|216.27|217.71|216.31|217.37|215.97|101
1635180600000|2021-10-25 16:50:00|217.68|216.28|217.54|216.14|217.79|216.39|217.54|216.14|69
1635180900000|2021-10-25 16:55:00|217.47|216.07|217.48|216.08|217.49|216.09|217.35|215.95|127
1635181200000|2021-10-25 17:00:00|217.5|216.1|217.57|216.17|217.68|216.28|217.46|216.06|82
1635181500000|2021-10-25 17:05:00|217.52|216.12|216.96|215.56|217.53|216.13|216.91|215.51|108
1635181800000|2021-10-25 17:10:00|217.01|215.61|216.93|215.53|217.01|215.61|216.76|215.36|53
1635182100000|2021-10-25 17:15:00|216.92|215.52|217.68|216.28|217.68|216.28|216.85|215.45|156
1635182400000|2021-10-25 17:20:00|217.75|216.35|217.37|215.97|217.78|216.38|217.32|215.92|181
1635182700000|2021-10-25 17:25:00|217.36|215.96|217.64|216.24|217.91|216.51|217.33|215.93|116
1635183000000|2021-10-25 17:30:00|217.65|216.25|217.87|216.47|218.41|217.01|217.64|216.24|174
1635183300000|2021-10-25 17:35:00|217.88|216.48|217.79|216.39|218.13|216.73|217.65|216.25|144
1635183600000|2021-10-25 17:40:00|217.72|216.32|217.64|216.24|217.93|216.53|217.61|216.21|73
1635183900000|2021-10-25 17:45:00|217.69|216.29|217.86|216.46|217.86|216.46|217.33|215.93|145
1635184200000|2021-10-25 17:50:00|217.87|216.47|217.29|215.89|217.93|216.53|217.11|215.71|115
1635184500000|2021-10-25 17:55:00|217.33|215.93|217.16|215.76|217.41|216.01|217.07|215.67|291
1635184800000|2021-10-25 18:00:00|217.17|215.77|216.78|215.38|217.36|215.96|216.78|215.38|166
1635185100000|2021-10-25 18:05:00|216.77|215.37|216.3|214.9|216.8|215.4|216.23|214.83|192
1635185400000|2021-10-25 18:10:00|216.29|214.89|216.3|214.9|216.54|215.14|216.29|214.89|124
1635185700000|2021-10-25 18:15:00|216.32|214.92|216.35|214.95|216.5|215.1|216.01|214.61|145
1635186000000|2021-10-25 18:20:00|216.39|214.99|216.42|215.02|216.51|215.11|216.37|214.97|71
1635186300000|2021-10-25 18:25:00|216.43|215.03|216.25|214.85|216.47|215.07|216.12|214.72|85
1635186600000|2021-10-25 18:30:00|216.26|214.86|216.32|214.92|216.48|215.08|216.26|214.86|68
1635186900000|2021-10-25 18:35:00|216.29|214.89|216.44|215.04|216.55|215.15|216.25|214.85|58
1635187200000|2021-10-25 18:40:00|216.49|215.09|216.27|214.87|216.51|215.11|216.14|214.74|77
1635187500000|2021-10-25 18:45:00|216.26|214.86|216.54|215.14|216.55|215.15|216.25|214.85|40
1635187800000|2021-10-25 18:50:00|216.55|215.15|216.45|215.05|216.6|215.2|216.44|215.04|34
1635188100000|2021-10-25 18:55:00|216.43|215.03|216.6|215.2|216.69|215.29|216.43|215.03|27
1635188400000|2021-10-25 19:00:00|216.61|215.21|216.5|215.1|216.63|215.23|216.48|215.08|52
1635188700000|2021-10-25 19:05:00|216.48|215.08|216.43|215.03|216.51|215.11|216.38|214.98|35
1635189000000|2021-10-25 19:10:00|216.44|215.04|216.28|214.88|216.46|215.06|216.27|214.87|51
1635189300000|2021-10-25 19:15:00|216.27|214.87|216.26|214.86|216.31|214.91|216.01|214.61|34
1635189600000|2021-10-25 19:20:00|216.34|214.94|216.21|214.81|216.34|214.94|216.15|214.75|36
1635189900000|2021-10-25 19:25:00|216.18|214.78|216.2|214.8|216.35|214.95|216.18|214.78|71
1635190200000|2021-10-25 19:30:00|216.17|214.77|215.96|214.56|216.17|214.77|215.83|214.43|49
1635190500000|2021-10-25 19:35:00|215.93|214.53|215.94|214.54|215.94|214.54|215.8|214.4|23
1635190800000|2021-10-25 19:40:00|215.96|214.56|216.01|214.61|216.02|214.62|215.87|214.47|47
1635191100000|2021-10-25 19:45:00|216|214.6|215.74|214.34|216.01|214.61|215.69|214.29|57
1635191400000|2021-10-25 19:50:00|215.73|214.33|215.81|214.41|215.84|214.44|215.65|214.25|31
1635191700000|2021-10-25 19:55:00|215.82|214.42|215.74|214.34|215.82|214.42|215.6|214.2|51
1635192000000|2021-10-25 20:00:00|215.76|214.36|215.76|214.36|215.96|214.56|215.74|214.34|112
1635192300000|2021-10-25 20:05:00|215.74|214.34|215.64|214.24|215.74|214.34|215.6|214.2|63
1635192600000|2021-10-25 20:10:00|215.65|214.25|215.65|214.25|215.7|214.3|215.55|214.15|53
1635192900000|2021-10-25 20:15:00|215.66|214.26|215.7|214.3|215.7|214.3|215.58|214.18|58
1635193200000|2021-10-25 20:20:00|215.69|214.29|215.3|213.9|215.7|214.3|215.21|213.81|51
1635193500000|2021-10-25 20:25:00|215.31|213.91|215.36|213.96|215.56|214.16|215.31|213.91|84
1635193800000|2021-10-25 20:30:00|215.37|213.97|215.56|214.16|215.66|214.26|215.37|213.97|51
1635194100000|2021-10-25 20:35:00|215.55|214.15|215.48|214.08|215.56|214.16|215.44|214.04|16
1635194400000|2021-10-25 20:40:00|215.53|214.13|215.25|213.85|215.59|214.19|215.25|213.85|43
1635194700000|2021-10-25 20:45:00|215.28|213.88|215.12|213.72|215.35|213.95|215.12|213.72|75
1635195000000|2021-10-25 20:50:00|215.05|213.65|215.25|213.85|215.26|213.86|215.05|213.65|71
1635195300000|2021-10-25 20:55:00|215.24|213.84|215.17|213.77|215.49|214.09|215.15|213.75|68
1635195600000|2021-10-25 21:00:00|215.16|213.76|215.07|213.67|215.17|213.77|214.98|213.58|99
1635195900000|2021-10-25 21:05:00|215.06|213.66|215.61|214.21|215.95|214.55|215.06|213.66|155
1635196200000|2021-10-25 21:10:00|215.6|214.2|215.56|214.16|215.78|214.38|215.51|214.11|98
1635196500000|2021-10-25 21:15:00|215.58|214.18|215.69|214.29|215.78|214.38|215.51|214.11|117
1635196800000|2021-10-25 21:20:00|215.68|214.28|215.4|214|215.69|214.29|215.4|214|38
1635197100000|2021-10-25 21:25:00|215.41|214.01|215.35|213.95|215.44|214.04|215.15|213.75|63
1635197400000|2021-10-25 21:30:00|215.36|213.96|215.38|213.98|215.44|214.04|215.35|213.95|34
1635197700000|2021-10-25 21:35:00|215.37|213.97|215.37|213.97|215.42|214.02|215.35|213.95|53
1635198000000|2021-10-25 21:40:00|215.36|213.96|215.36|213.96|215.39|213.99|215.27|213.87|114
1635198300000|2021-10-25 21:45:00|215.35|213.95|215.21|213.81|215.36|213.96|215.13|213.73|39
1635198600000|2021-10-25 21:50:00|215.22|213.82|215.23|213.83|215.26|213.86|215.15|213.75|51
1635198900000|2021-10-25 21:55:00|215.25|213.85|215.22|213.82|215.29|213.89|215.22|213.82|53
1635199200000|2021-10-25 22:00:00|215.21|213.81|215.05|213.65|215.21|213.81|214.95|213.55|109
1635199500000|2021-10-25 22:05:00|215.11|213.71|215.01|213.61|215.11|213.71|214.91|213.51|88
1635199800000|2021-10-25 22:10:00|215.02|213.62|215.09|213.69|215.15|213.75|215|213.6|101
1635200100000|2021-10-25 22:15:00|215.08|213.68|215.38|213.98|215.38|213.98|215.08|213.68|107
1635200400000|2021-10-25 22:20:00|215.37|213.97|215.22|213.82|215.4|214|215.14|213.74|122
1635200700000|2021-10-25 22:25:00|215.23|213.83|215.36|213.96|215.47|214.07|215.12|213.72|140
1635201000000|2021-10-25 22:30:00|215.35|213.95|215.29|213.89|215.56|214.16|215.28|213.88|94
1635201300000|2021-10-25 22:35:00|215.28|213.88|215.54|214.14|215.54|214.14|215.28|213.88|126
1635201600000|2021-10-25 22:40:00|215.56|214.16|215.56|214.16|215.66|214.26|215.46|214.06|189
1635201900000|2021-10-25 22:45:00|215.55|214.15|215.1|213.7|215.65|214.25|215.08|213.68|152
1635202200000|2021-10-25 22:50:00|215.15|213.75|215.45|214.05|215.45|214.05|215.06|213.66|103
1635202500000|2021-10-25 22:55:00|215.44|214.04|215.45|214.05|215.58|214.18|215.39|213.99|147
1635202800000|2021-10-25 23:00:00|215.44|214.04|215.47|214.07|215.55|214.15|215.32|213.92|116
1635203100000|2021-10-25 23:05:00|215.46|214.06|215.46|214.06|215.49|214.09|215.36|213.96|263
1635203400000|2021-10-25 23:10:00|215.48|214.08|215.48|214.08|215.62|214.22|215.38|213.98|109
1635203700000|2021-10-25 23:15:00|215.49|214.09|215.56|214.16|215.56|214.16|215.46|214.06|109
1635204000000|2021-10-25 23:20:00|215.55|214.15|215.62|214.22|215.64|214.24|215.55|214.15|21
1635204300000|2021-10-25 23:25:00|215.63|214.23|215.54|214.14|215.72|214.32|215.51|214.11|30
1635204600000|2021-10-25 23:30:00|215.52|214.12|215.27|213.87|215.52|214.12|215.27|213.87|42
1635204900000|2021-10-25 23:35:00|215.31|213.91|215.25|213.85|215.31|213.91|215.2|213.8|56
1635205200000|2021-10-25 23:40:00|215.24|213.84|215.25|213.85|215.26|213.86|215.15|213.75|110
1635205500000|2021-10-25 23:45:00|215.26|213.86|215.26|213.86|215.3|213.9|215.16|213.76|130
1635205800000|2021-10-25 23:50:00|215.27|213.87|215.36|213.96|215.37|213.97|215.09|213.69|109
1635206100000|2021-10-25 23:55:00|215.35|213.95|215.2|213.8|215.35|213.95|215.15|213.75|118
1635206400000|2021-10-26 00:00:00|215.19|213.79|215.06|213.66|215.46|214.06|215.05|213.65|200
1635206700000|2021-10-26 00:05:00|215.07|213.67|215.07|213.67|215.1|213.7|214.91|213.51|194
1635207000000|2021-10-26 00:10:00|215.06|213.66|214.91|213.51|215.07|213.67|214.91|213.51|111
1635207300000|2021-10-26 00:15:00|214.92|213.52|215.35|213.95|215.35|213.95|214.89|213.49|140
1635207600000|2021-10-26 00:20:00|215.36|213.96|216.24|214.84|216.24|214.84|215.35|213.95|129
1635207900000|2021-10-26 00:25:00|216.23|214.83|216.24|214.84|216.37|214.97|216.16|214.76|47
1635208200000|2021-10-26 00:30:00|216.19|214.79|215.83|214.43|216.19|214.79|215.77|214.37|94
1635208500000|2021-10-26 00:35:00|215.85|214.45|216.06|214.66|216.07|214.67|215.85|214.45|50
1635208800000|2021-10-26 00:40:00|216.08|214.68|216.16|214.76|216.16|214.76|215.95|214.55|107
1635209100000|2021-10-26 00:45:00|216.07|214.67|215.94|214.54|216.07|214.67|215.57|214.17|96
1635209400000|2021-10-26 00:50:00|215.95|214.55|216.76|215.36|216.76|215.36|215.94|214.54|98
1635209700000|2021-10-26 00:55:00|216.81|215.41|217.15|215.75|217.15|215.75|216.75|215.35|108
1635210000000|2021-10-26 01:00:00|217.14|215.74|216.35|214.95|217.15|215.75|216.35|214.95|152
1635210300000|2021-10-26 01:05:00|216.36|214.96|216.05|214.65|216.47|215.07|215.99|214.59|165
1635210600000|2021-10-26 01:10:00|216.06|214.66|216.19|214.79|216.35|214.95|216.04|214.64|140
1635210900000|2021-10-26 01:15:00|216.22|214.82|216.75|215.35|216.75|215.35|216.09|214.69|95
1635211200000|2021-10-26 01:20:00|216.76|215.36|216.58|215.18|216.96|215.56|216.58|215.18|117
1635211500000|2021-10-26 01:25:00|216.59|215.19|216.54|215.14|216.66|215.26|216.35|214.95|145
1635211800000|2021-10-26 01:30:00|216.55|215.15|216.74|215.34|216.79|215.39|216.49|215.09|153
1635212100000|2021-10-26 01:35:00|216.7|215.3|216.67|215.27|216.76|215.36|216.64|215.24|98
1635212400000|2021-10-26 01:40:00|216.64|215.24|216.48|215.08|216.65|215.25|216.47|215.07|85
1635212700000|2021-10-26 01:45:00|216.5|215.1|216.28|214.88|216.5|215.1|216.27|214.87|96
1635213000000|2021-10-26 01:50:00|216.27|214.87|216.19|214.79|216.3|214.9|216.03|214.63|83
1635213300000|2021-10-26 01:55:00|216.2|214.8|215.86|214.46|216.2|214.8|215.84|214.44|112
1635213600000|2021-10-26 02:00:00|215.87|214.47|216.3|214.9|216.3|214.9|215.87|214.47|172
1635213900000|2021-10-26 02:05:00|216.35|214.95|216.35|214.95|216.41|215.01|216.26|214.86|53
1635214200000|2021-10-26 02:10:00|216.34|214.94|216.2|214.8|216.39|214.99|216.2|214.8|82
1635214500000|2021-10-26 02:15:00|216.21|214.81|216.55|215.15|216.65|215.25|216.16|214.76|131
1635214800000|2021-10-26 02:20:00|216.56|215.16|216.55|215.15|216.6|215.2|216.44|215.04|65
1635215100000|2021-10-26 02:25:00|216.54|215.14|217.05|215.65|217.05|215.65|216.54|215.14|96
1635215400000|2021-10-26 02:30:00|217.06|215.66|217.17|215.77|217.25|215.85|216.96|215.56|91
1635215700000|2021-10-26 02:35:00|217.19|215.79|217.26|215.86|217.33|215.93|217.19|215.79|120
1635216000000|2021-10-26 02:40:00|217.23|215.83|217.5|216.1|217.5|216.1|217.22|215.82|134
1635216300000|2021-10-26 02:45:00|217.53|216.13|217.54|216.14|217.62|216.22|217.5|216.1|28
1635216600000|2021-10-26 02:50:00|217.56|216.16|218.16|216.76|218.35|216.95|217.55|216.15|115
1635216900000|2021-10-26 02:55:00|218.15|216.75|219.41|218.01|219.41|218.01|218.07|216.67|179
1635217200000|2021-10-26 03:00:00|219.46|218.06|220.28|218.88|220.28|218.88|219.43|218.03|217
1635217500000|2021-10-26 03:05:00|220.31|218.91|220.19|218.79|220.31|218.91|219.9|218.5|222
1635217800000|2021-10-26 03:10:00|220.2|218.8|220.18|218.78|220.26|218.86|219.99|218.59|180
1635218100000|2021-10-26 03:15:00|220.19|218.79|220.03|218.63|220.25|218.85|219.89|218.49|98
1635218400000|2021-10-26 03:20:00|219.94|218.54|219.07|217.67|219.96|218.56|218.95|217.55|204
1635218700000|2021-10-26 03:25:00|219.08|217.68|219.08|217.68|219.26|217.86|218.98|217.58|111
1635219000000|2021-10-26 03:30:00|219.07|217.67|218.54|217.14|219.18|217.78|218.54|217.14|113
1635219300000|2021-10-26 03:35:00|218.52|217.12|218.57|217.17|218.69|217.29|218.15|216.75|74
1635219600000|2021-10-26 03:40:00|218.56|217.16|218.46|217.06|218.66|217.26|218.46|217.06|64
1635219900000|2021-10-26 03:45:00|218.45|217.05|218.78|217.38|218.78|217.38|218.37|216.97|112
1635220200000|2021-10-26 03:50:00|218.77|217.37|218.75|217.35|218.97|217.57|218.64|217.24|118
1635220500000|2021-10-26 03:55:00|218.73|217.33|218.73|217.33|218.92|217.52|218.66|217.26|92
1635220800000|2021-10-26 04:00:00|218.65|217.25|219.2|217.8|219.24|217.84|218.65|217.25|129
1635221100000|2021-10-26 04:05:00|219.19|217.79|219.02|217.62|219.46|218.06|218.99|217.59|110
1635221400000|2021-10-26 04:10:00|219.04|217.64|218.85|217.45|219.26|217.86|218.75|217.35|142
1635221700000|2021-10-26 04:15:00|218.84|217.44|219.35|217.95|219.35|217.95|218.81|217.41|121
1635222000000|2021-10-26 04:20:00|219.36|217.96|218.79|217.39|219.36|217.96|218.77|217.37|141
1635222300000|2021-10-26 04:25:00|218.81|217.41|217.98|216.58|218.81|217.41|217.96|216.56|191
1635222600000|2021-10-26 04:30:00|217.97|216.57|218|216.6|218.06|216.66|217.72|216.32|132
1635222900000|2021-10-26 04:35:00|217.99|216.59|218.29|216.89|218.32|216.92|217.42|216.02|130
1635223200000|2021-10-26 04:40:00|218.28|216.88|218.19|216.79|218.46|217.06|218.19|216.79|60
1635223500000|2021-10-26 04:45:00|218.22|216.82|218.26|216.86|218.27|216.87|218.15|216.75|51
1635223800000|2021-10-26 04:50:00|218.27|216.87|218.72|217.32|218.85|217.45|218.22|216.82|64
1635224100000|2021-10-26 04:55:00|218.7|217.3|218.3|216.9|218.7|217.3|218.26|216.86|109
1635224400000|2021-10-26 05:00:00|218.26|216.86|218.8|217.4|218.86|217.46|218.26|216.86|103
1635224700000|2021-10-26 05:05:00|218.78|217.38|218.81|217.41|218.83|217.43|218.69|217.29|147
1635225000000|2021-10-26 05:10:00|218.82|217.42|219.05|217.65|219.06|217.66|218.73|217.33|79
1635225300000|2021-10-26 05:15:00|219.04|217.64|219.66|218.26|219.67|218.27|219.01|217.61|78
1635225600000|2021-10-26 05:20:00|219.71|218.31|220.67|219.27|220.67|219.27|219.68|218.28|150
1635225900000|2021-10-26 05:25:00|220.66|219.26|220.01|218.61|220.82|219.42|219.99|218.59|160
1635226200000|2021-10-26 05:30:00|220.02|218.62|220.18|218.78|220.26|218.86|219.79|218.39|229
1635226500000|2021-10-26 05:35:00|220.19|218.79|219.89|218.49|220.36|218.96|219.88|218.48|119
1635226800000|2021-10-26 05:40:00|219.9|218.5|219.56|218.16|219.9|218.5|219.39|217.99|154
1635227100000|2021-10-26 05:45:00|219.52|218.12|219.65|218.25|219.68|218.28|219.46|218.06|104
1635227400000|2021-10-26 05:50:00|219.66|218.26|219.21|217.81|219.67|218.27|219.2|217.8|81
1635227700000|2021-10-26 05:55:00|219.19|217.79|218.93|217.53|219.21|217.81|218.88|217.48|64
1635228000000|2021-10-26 06:00:00|218.92|217.52|218.19|216.79|218.95|217.55|218.07|216.67|111
1635228300000|2021-10-26 06:05:00|218.18|216.78|217.98|216.58|218.25|216.85|217.93|216.53|172
1635228600000|2021-10-26 06:10:00|217.97|216.57|218.27|216.87|218.38|216.98|217.95|216.55|122
1635228900000|2021-10-26 06:15:00|218.28|216.88|217.81|216.41|218.28|216.88|217.79|216.39|135
1635229200000|2021-10-26 06:20:00|217.82|216.42|218.45|217.05|218.46|217.06|217.57|216.17|206
1635229500000|2021-10-26 06:25:00|218.44|217.04|218.65|217.25|218.65|217.25|218.24|216.84|85
1635229800000|2021-10-26 06:30:00|218.66|217.26|218.76|217.36|218.88|217.48|218.55|217.15|109
1635230100000|2021-10-26 06:35:00|218.68|217.28|218.42|217.02|218.68|217.28|218.32|216.92|178
1635230400000|2021-10-26 06:40:00|218.43|217.03|218.27|216.87|218.53|217.13|218.27|216.87|212
1635230700000|2021-10-26 06:45:00|218.28|216.88|217.96|216.56|218.4|217|217.96|216.56|124
1635231000000|2021-10-26 06:50:00|217.95|216.55|218.15|216.75|218.15|216.75|217.82|216.42|102
1635231300000|2021-10-26 06:55:00|218.16|216.76|217.86|216.46|218.16|216.76|217.85|216.45|108
1635231600000|2021-10-26 07:00:00|217.88|216.48|218.04|216.64|218.25|216.85|217.88|216.48|55
1635231900000|2021-10-26 07:05:00|218.05|216.65|217.87|216.47|218.05|216.65|217.75|216.35|146
1635232200000|2021-10-26 07:10:00|217.88|216.48|217.75|216.35|218.11|216.71|217.74|216.34|113
1635232500000|2021-10-26 07:15:00|217.76|216.36|217.86|216.46|218.11|216.71|217.75|216.35|172
1635232800000|2021-10-26 07:20:00|217.85|216.45|217.98|216.58|218.05|216.65|217.75|216.35|119
1635233100000|2021-10-26 07:25:00|217.97|216.57|218.07|216.67|218.18|216.78|217.97|216.57|104
1635233400000|2021-10-26 07:30:00|218.06|216.66|218.39|216.99|218.39|216.99|218.06|216.66|124
1635233700000|2021-10-26 07:35:00|218.38|216.98|218.29|216.89|218.39|216.99|218.21|216.81|66
1635234000000|2021-10-26 07:40:00|218.28|216.88|218.21|216.81|218.39|216.99|218.2|216.8|100
1635234300000|2021-10-26 07:45:00|218.22|216.82|218.16|216.76|218.3|216.9|218.14|216.74|191
1635234600000|2021-10-26 07:50:00|218.17|216.77|218.48|217.08|218.55|217.15|218.15|216.75|103
1635234900000|2021-10-26 07:55:00|218.47|217.07|218.67|217.27|218.75|217.35|218.47|217.07|76
1635235200000|2021-10-26 08:00:00|218.66|217.26|219.73|218.33|219.73|218.33|218.66|217.26|143
1635235500000|2021-10-26 08:05:00|219.74|218.34|219.86|218.46|219.92|218.52|219.46|218.06|211
1635235800000|2021-10-26 08:10:00|219.85|218.45|219.76|218.36|219.9|218.5|219.64|218.24|239
1635236100000|2021-10-26 08:15:00|219.75|218.35|219.54|218.14|219.96|218.56|219.54|218.14|162
1635236400000|2021-10-26 08:20:00|219.53|218.13|219.75|218.35|219.75|218.35|219.35|217.95|176
1635236700000|2021-10-26 08:25:00|219.74|218.34|219.56|218.16|219.78|218.38|219.48|218.08|141
1635237000000|2021-10-26 08:30:00|219.57|218.17|219.44|218.04|219.94|218.54|219.44|218.04|121
1635237300000|2021-10-26 08:35:00|219.45|218.05|219.29|217.89|219.48|218.08|219.2|217.8|282
1635237600000|2021-10-26 08:40:00|219.27|217.87|219.31|217.91|219.46|218.06|219.27|217.87|228
1635237900000|2021-10-26 08:45:00|219.3|217.9|219.44|218.04|219.63|218.23|219.3|217.9|164
1635238200000|2021-10-26 08:50:00|219.42|218.02|219.37|217.97|219.44|218.04|219.15|217.75|126
1635238500000|2021-10-26 08:55:00|219.33|217.93|219.22|217.82|219.34|217.94|219.13|217.73|85
1635238800000|2021-10-26 09:00:00|219.23|217.83|219.36|217.96|219.43|218.03|219.22|217.82|27
1635239100000|2021-10-26 09:05:00|219.37|217.97|219.25|217.85|219.37|217.97|219.25|217.85|34
1635239400000|2021-10-26 09:10:00|219.26|217.86|218.95|217.55|219.26|217.86|218.95|217.55|61
1635239700000|2021-10-26 09:15:00|218.96|217.56|218.7|217.3|219.06|217.66|218.7|217.3|114
1635240000000|2021-10-26 09:20:00|218.68|217.28|218.96|217.56|218.96|217.56|218.68|217.28|116
1635240300000|2021-10-26 09:25:00|218.97|217.57|219.04|217.64|219.06|217.66|218.85|217.45|152
1635240600000|2021-10-26 09:30:00|219.05|217.65|218.81|217.41|219.06|217.66|218.74|217.34|34
1635240900000|2021-10-26 09:35:00|218.8|217.4|218.54|217.14|218.85|217.45|218.45|217.05|130
1635241200000|2021-10-26 09:40:00|218.53|217.13|218.5|217.1|218.56|217.16|218.36|216.96|67
1635241500000|2021-10-26 09:45:00|218.51|217.11|218.46|217.06|218.75|217.35|218.25|216.85|162
1635241800000|2021-10-26 09:50:00|218.45|217.05|218.2|216.8|218.48|217.08|218.2|216.8|97
1635242100000|2021-10-26 09:55:00|218.21|216.81|218.54|217.14|218.54|217.14|218.14|216.74|110
1635242400000|2021-10-26 10:00:00|218.56|217.16|218.54|217.14|218.86|217.46|218.46|217.06|149
1635242700000|2021-10-26 10:05:00|218.55|217.15|218.43|217.03|218.55|217.15|218.35|216.95|128
1635243000000|2021-10-26 10:10:00|218.44|217.04|218.22|216.82|218.46|217.06|218.21|216.81|160
1635243300000|2021-10-26 10:15:00|218.23|216.83|218.66|217.26|218.67|217.27|218.23|216.83|67
1635243600000|2021-10-26 10:20:00|218.67|217.27|219.13|217.73|219.13|217.73|218.56|217.16|126
1635243900000|2021-10-26 10:25:00|219.12|217.72|218.89|217.49|219.13|217.73|218.82|217.42|88
1635244200000|2021-10-26 10:30:00|218.86|217.46|218.76|217.36|218.98|217.58|218.76|217.36|159
1635244500000|2021-10-26 10:35:00|218.77|217.37|218.94|217.54|218.95|217.55|218.76|217.36|155
1635244800000|2021-10-26 10:40:00|218.95|217.55|218.78|217.38|219.16|217.76|218.78|217.38|206
1635245100000|2021-10-26 10:45:00|218.76|217.36|219.06|217.66|219.07|217.67|218.76|217.36|196
1635245400000|2021-10-26 10:50:00|219.05|217.65|218.89|217.49|219.21|217.81|218.85|217.45|171
1635245700000|2021-10-26 10:55:00|218.88|217.48|218.85|217.45|218.95|217.55|218.72|217.32|187
1635246000000|2021-10-26 11:00:00|218.88|217.48|218.6|217.2|218.96|217.56|218.57|217.17|86
1635246300000|2021-10-26 11:05:00|218.62|217.22|218.2|216.8|218.62|217.22|218.17|216.77|156
1635246600000|2021-10-26 11:10:00|218.22|216.82|218.19|216.79|218.23|216.83|217.92|216.52|210
1635246900000|2021-10-26 11:15:00|218.21|216.81|218.36|216.96|218.56|217.16|218.21|216.81|122
1635247200000|2021-10-26 11:20:00|218.35|216.95|218.2|216.8|218.38|216.98|218.17|216.77|123
1635247500000|2021-10-26 11:25:00|218.25|216.85|218.16|216.76|218.29|216.89|218.16|216.76|101
1635247800000|2021-10-26 11:30:00|218.24|216.84|217.96|216.56|218.34|216.94|217.95|216.55|126
1635248100000|2021-10-26 11:35:00|217.95|216.55|217.89|216.49|217.97|216.57|217.77|216.37|220
1635248400000|2021-10-26 11:40:00|217.9|216.5|217.94|216.54|218.1|216.7|217.9|216.5|45
1635248700000|2021-10-26 11:45:00|217.95|216.55|218.06|216.66|218.08|216.68|217.83|216.43|140
1635249000000|2021-10-26 11:50:00|218.07|216.67|218.07|216.67|218.1|216.7|217.97|216.57|111
1635249300000|2021-10-26 11:55:00|218.06|216.66|218.06|216.66|218.24|216.84|218.05|216.65|85
1635249600000|2021-10-26 12:00:00|218.05|216.65|218.36|216.96|218.54|217.14|218.05|216.65|97
1635249900000|2021-10-26 12:05:00|218.37|216.97|218.46|217.06|218.55|217.15|218.35|216.95|129
1635250200000|2021-10-26 12:10:00|218.47|217.07|217.98|216.58|218.54|217.14|217.97|216.57|61
1635250500000|2021-10-26 12:15:00|217.97|216.57|217.78|216.38|218.05|216.65|217.76|216.36|126
1635250800000|2021-10-26 12:20:00|217.77|216.37|217.51|216.11|217.85|216.45|217.5|216.1|79
1635251100000|2021-10-26 12:25:00|217.46|216.06|217.16|215.76|217.5|216.1|217.08|215.68|269
1635251400000|2021-10-26 12:30:00|217.15|215.75|216.68|215.28|217.16|215.76|216.65|215.25|236
1635251700000|2021-10-26 12:35:00|216.65|215.25|216.61|215.21|216.7|215.3|216.45|215.05|209
1635252000000|2021-10-26 12:40:00|216.6|215.2|216.65|215.25|216.76|215.36|216.6|215.2|92
1635252300000|2021-10-26 12:45:00|216.66|215.26|217.17|215.77|217.26|215.86|216.65|215.25|104
1635252600000|2021-10-26 12:50:00|217.16|215.76|217.36|215.96|217.36|215.96|217.15|215.75|92
1635252900000|2021-10-26 12:55:00|217.35|215.95|217.37|215.97|217.49|216.09|217.34|215.94|86
1635253200000|2021-10-26 13:00:00|217.35|215.95|217.09|215.69|217.36|215.96|217.06|215.66|157
1635253500000|2021-10-26 13:05:00|217.08|215.68|216.82|215.42|217.08|215.68|216.81|215.41|175
1635253800000|2021-10-26 13:10:00|216.83|215.43|217.25|215.85|217.31|215.91|216.67|215.27|185
1635254100000|2021-10-26 13:15:00|217.19|215.79|217.16|215.76|217.52|216.12|216.96|215.56|156
1635254400000|2021-10-26 13:20:00|217.14|215.74|217.54|216.14|217.6|216.2|217.14|215.74|96
1635254700000|2021-10-26 13:25:00|217.57|216.17|217.34|215.94|217.74|216.34|217.28|215.88|110
1635255000000|2021-10-26 13:30:00|217.33|215.93|217.35|215.95|217.35|215.95|216.96|215.56|188
1635255300000|2021-10-26 13:35:00|217.34|215.94|217.1|215.7|217.42|216.02|216.67|215.27|214
1635255600000|2021-10-26 13:40:00|217.05|215.65|217.43|216.03|217.44|216.04|217.04|215.64|140
1635255900000|2021-10-26 13:45:00|217.44|216.04|216.85|215.45|217.45|216.05|216.75|215.35|113
1635256200000|2021-10-26 13:50:00|216.84|215.44|217.03|215.63|217.03|215.63|216.84|215.44|79
1635256500000|2021-10-26 13:55:00|217.05|215.65|217.73|216.33|217.73|216.33|217.05|215.65|159
1635256800000|2021-10-26 14:00:00|217.75|216.35|216.75|215.35|218.19|216.79|216.72|215.32|340
1635257100000|2021-10-26 14:05:00|216.77|215.37|216.46|215.06|216.82|215.42|215.83|214.43|376
1635257400000|2021-10-26 14:10:00|216.47|215.07|216.4|215|216.78|215.38|216.11|214.71|166
1635257700000|2021-10-26 14:15:00|216.35|214.95|216.43|215.03|216.44|215.04|215.81|214.41|155
1635258000000|2021-10-26 14:20:00|216.35|214.95|216.45|215.05|216.5|215.1|216.18|214.78|94
1635258300000|2021-10-26 14:25:00|216.44|215.04|215.9|214.5|216.62|215.22|215.9|214.5|132
1635258600000|2021-10-26 14:30:00|215.91|214.51|216.45|215.05|216.53|215.13|215.63|214.23|153
1635258900000|2021-10-26 14:35:00|216.44|215.04|216.16|214.76|216.45|215.05|216.16|214.76|74
1635259200000|2021-10-26 14:40:00|216.14|214.74|215.99|214.59|216.2|214.8|215.89|214.49|148
1635259500000|2021-10-26 14:45:00|216.03|214.63|215.95|214.55|216.25|214.85|215.86|214.46|91
1635259800000|2021-10-26 14:50:00|215.94|214.54|216.35|214.95|216.45|215.05|215.91|214.51|106
1635260100000|2021-10-26 14:55:00|216.34|214.94|215.99|214.59|216.45|215.05|215.99|214.59|92
1635260400000|2021-10-26 15:00:00|216|214.6|216.03|214.63|216.17|214.77|215.75|214.35|165
1635260700000|2021-10-26 15:05:00|216.05|214.65|215.7|214.3|216.15|214.75|215.7|214.3|126
1635261000000|2021-10-26 15:10:00|215.69|214.29|215.88|214.48|215.88|214.48|215.61|214.21|102
1635261300000|2021-10-26 15:15:00|215.86|214.46|216.64|215.24|216.7|215.3|215.83|214.43|117
1635261600000|2021-10-26 15:20:00|216.62|215.22|216.5|215.1|216.65|215.25|216.4|215|124
1635261900000|2021-10-26 15:25:00|216.49|215.09|216.51|215.11|216.64|215.24|216.44|215.04|85
1635262200000|2021-10-26 15:30:00|216.49|215.09|216.51|215.11|216.63|215.23|216.33|214.93|80
1635262500000|2021-10-26 15:35:00|216.48|215.08|216.26|214.86|216.48|215.08|216.09|214.69|76
1635262800000|2021-10-26 15:40:00|216.25|214.85|217.05|215.65|217.55|216.15|216.07|214.67|244
1635263100000|2021-10-26 15:45:00|217.07|215.67|216.95|215.55|217.35|215.95|216.72|215.32|277
1635263400000|2021-10-26 15:50:00|216.94|215.54|217.05|215.65|217.15|215.75|216.72|215.32|131
1635263700000|2021-10-26 15:55:00|217.04|215.64|216.91|215.51|217.13|215.73|216.83|215.43|92
1635264000000|2021-10-26 16:00:00|216.92|215.52|216.45|215.05|216.95|215.55|216.45|215.05|149
1635264300000|2021-10-26 16:05:00|216.46|215.06|216.16|214.76|217.27|215.87|215.81|214.41|308
1635264600000|2021-10-26 16:10:00|216.15|214.75|216.35|214.95|216.45|215.05|216.15|214.75|192
1635264900000|2021-10-26 16:15:00|216.43|215.03|216.13|214.73|216.43|215.03|216.04|214.64|73
1635265200000|2021-10-26 16:20:00|216.16|214.76|216.34|214.94|216.35|214.95|216.05|214.65|51
1635265500000|2021-10-26 16:25:00|216.35|214.95|216.34|214.94|216.47|215.07|216.32|214.92|41
1635265800000|2021-10-26 16:30:00|216.33|214.93|216.38|214.98|216.55|215.15|216.33|214.93|42
1635266100000|2021-10-26 16:35:00|216.37|214.97|216.33|214.93|216.38|214.98|216.25|214.85|70
1635266400000|2021-10-26 16:40:00|216.31|214.91|216.04|214.64|216.31|214.91|215.98|214.58|47
1635266700000|2021-10-26 16:45:00|216.05|214.65|215.84|214.44|216.05|214.65|215.8|214.4|66
1635267000000|2021-10-26 16:50:00|215.86|214.46|215.83|214.43|215.9|214.5|215.75|214.35|60
1635267300000|2021-10-26 16:55:00|215.85|214.45|216.13|214.73|216.14|214.74|215.85|214.45|63
1635267600000|2021-10-26 17:00:00|216.1|214.7|216.04|214.64|216.13|214.73|215.79|214.39|83
1635267900000|2021-10-26 17:05:00|216.05|214.65|216.34|214.94|216.36|214.96|216.02|214.62|86
1635268200000|2021-10-26 17:10:00|216.32|214.92|216.54|215.14|216.6|215.2|216.29|214.89|57
1635268500000|2021-10-26 17:15:00|216.63|215.23|216.73|215.33|216.75|215.35|216.5|215.1|52
1635268800000|2021-10-26 17:20:00|216.75|215.35|216.75|215.35|216.83|215.43|216.68|215.28|52
1635269100000|2021-10-26 17:25:00|216.79|215.39|216.79|215.39|216.83|215.43|216.73|215.33|76
1635269400000|2021-10-26 17:30:00|216.82|215.42|217.22|215.82|217.22|215.82|216.82|215.42|58
1635269700000|2021-10-26 17:35:00|217.25|215.85|217.24|215.84|217.35|215.95|217.21|215.81|64
1635270000000|2021-10-26 17:40:00|217.25|215.85|217.51|216.11|217.56|216.16|217.25|215.85|63
1635270300000|2021-10-26 17:45:00|217.48|216.08|217.93|216.53|217.93|216.53|217.44|216.04|78
1635270600000|2021-10-26 17:50:00|217.92|216.52|218.11|216.71|218.13|216.73|217.88|216.48|66
1635270900000|2021-10-26 17:55:00|218.1|216.7|217.95|216.55|218.25|216.85|217.89|216.49|54
1635271200000|2021-10-26 18:00:00|217.96|216.56|217.9|216.5|218.14|216.74|217.75|216.35|95
1635271500000|2021-10-26 18:05:00|217.89|216.49|217.89|216.49|217.89|216.49|217.74|216.34|107
1635271800000|2021-10-26 18:10:00|217.9|216.5|217.76|216.36|217.92|216.52|217.73|216.33|103
1635272100000|2021-10-26 18:15:00|217.75|216.35|217.75|216.35|217.76|216.36|217.65|216.25|67
1635272400000|2021-10-26 18:20:00|217.74|216.34|217.72|216.32|217.75|216.35|217.56|216.16|74
1635272700000|2021-10-26 18:25:00|217.73|216.33|217.55|216.15|217.73|216.33|217.55|216.15|29
1635273000000|2021-10-26 18:30:00|217.54|216.14|217.55|216.15|217.65|216.25|217.52|216.12|39
1635273300000|2021-10-26 18:35:00|217.56|216.16|217.53|216.13|217.58|216.18|217.53|216.13|16
1635273600000|2021-10-26 18:40:00|217.52|216.12|217.45|216.05|217.52|216.12|217.39|215.99|37
1635273900000|2021-10-26 18:45:00|217.44|216.04|217.46|216.06|217.47|216.07|217.44|216.04|69
1635274200000|2021-10-26 18:50:00|217.45|216.05|217.44|216.04|217.46|216.06|217.36|215.96|54
1635274500000|2021-10-26 18:55:00|217.43|216.03|217.45|216.05|217.46|216.06|217.35|215.95|65
1635274800000|2021-10-26 19:00:00|217.48|216.08|217.53|216.13|217.55|216.15|217.48|216.08|50
1635275100000|2021-10-26 19:05:00|217.54|216.14|217.58|216.18|217.61|216.21|217.44|216.04|64
1635275400000|2021-10-26 19:10:00|217.59|216.19|217.82|216.42|217.83|216.43|217.58|216.18|56
1635275700000|2021-10-26 19:15:00|217.76|216.36|217.82|216.42|217.82|216.42|217.51|216.11|39
1635276000000|2021-10-26 19:20:00|217.78|216.38|217.62|216.22|217.82|216.42|217.53|216.13|35
1635276300000|2021-10-26 19:25:00|217.6|216.2|217.64|216.24|217.71|216.31|217.59|216.19|26
1635276600000|2021-10-26 19:30:00|217.66|216.26|217.77|216.37|217.84|216.44|217.6|216.2|98
1635276900000|2021-10-26 19:35:00|217.82|216.42|217.86|216.46|218.07|216.67|217.81|216.41|76
1635277200000|2021-10-26 19:40:00|217.85|216.45|217.84|216.44|217.95|216.55|217.84|216.44|21
1635277500000|2021-10-26 19:45:00|217.85|216.45|217.87|216.47|217.95|216.55|217.61|216.21|72
1635277800000|2021-10-26 19:50:00|217.85|216.45|217.65|216.25|217.85|216.45|217.65|216.25|23
1635278100000|2021-10-26 19:55:00|217.63|216.23|217.35|215.95|217.63|216.23|217.25|215.85|81
1635278400000|2021-10-26 20:00:00|217.36|215.96|217.85|216.45|217.98|216.58|217.36|215.96|117
1635278700000|2021-10-26 20:05:00|217.87|216.47|217.91|216.51|217.96|216.56|217.75|216.35|82
1635279000000|2021-10-26 20:10:00|217.9|216.5|217.95|216.55|217.96|216.56|217.76|216.36|122
1635279300000|2021-10-26 20:15:00|217.94|216.54|218.26|216.86|218.26|216.86|217.94|216.54|97
1635279600000|2021-10-26 20:20:00|218.29|216.89|218.45|217.05|218.45|217.05|218.29|216.89|16
1635279900000|2021-10-26 20:25:00|218.48|217.08|218.76|217.36|218.76|217.36|218.48|217.08|124
1635280200000|2021-10-26 20:30:00|218.75|217.35|218.78|217.38|218.94|217.54|218.38|216.98|135
1635280500000|2021-10-26 20:35:00|218.76|217.36|218.96|217.56|219.08|217.68|218.75|217.35|84
1635280800000|2021-10-26 20:40:00|218.95|217.55|218.78|217.38|218.98|217.58|218.78|217.38|93
1635281100000|2021-10-26 20:45:00|218.79|217.39|218.94|217.54|218.95|217.55|218.38|216.98|165
1635281400000|2021-10-26 20:50:00|218.96|217.56|219.42|218.02|219.45|218.05|218.95|217.55|112
1635281700000|2021-10-26 20:55:00|219.43|218.03|219.77|218.37|219.77|218.37|219.27|217.87|107
1635282000000|2021-10-26 21:00:00|219.78|218.38|219.9|218.5|220.26|218.86|219.76|218.36|161
1635282300000|2021-10-26 21:05:00|219.91|218.51|219.78|218.38|219.92|218.52|219.44|218.04|106
1635282600000|2021-10-26 21:10:00|219.79|218.39|220.25|218.85|220.26|218.86|219.77|218.37|113
1635282900000|2021-10-26 21:15:00|220.26|218.86|220.26|218.86|220.28|218.88|220.08|218.68|87
1635283200000|2021-10-26 21:20:00|220.27|218.87|219.7|218.3|220.27|218.87|219.7|218.3|132
1635283500000|2021-10-26 21:25:00|219.69|218.29|219.15|217.75|219.69|218.29|218.89|217.49|160
1635283800000|2021-10-26 21:30:00|219.16|217.76|219.36|217.96|219.43|218.03|219.15|217.75|51
1635284100000|2021-10-26 21:35:00|219.35|217.95|219.34|217.94|219.55|218.15|219.34|217.94|87
1635284400000|2021-10-26 21:40:00|219.33|217.93|217.48|216.08|219.33|217.93|217.15|215.75|178
1635284700000|2021-10-26 21:45:00|217.52|216.12|217.79|216.39|218.22|216.82|217.32|215.92|209
1635285000000|2021-10-26 21:50:00|217.75|216.35|217.29|215.89|217.94|216.54|217.26|215.86|198
1635285300000|2021-10-26 21:55:00|217.27|215.87|216.66|215.26|217.27|215.87|216.11|214.71|366
1635285600000|2021-10-26 22:00:00|216.65|215.25|215.96|214.56|216.94|215.54|215.8|214.4|337
1635285900000|2021-10-26 22:05:00|215.97|214.57|215.82|214.42|216.46|215.06|215.82|214.42|315
1635286200000|2021-10-26 22:10:00|215.81|214.41|215.97|214.57|216.16|214.76|215.75|214.35|267
1635286500000|2021-10-26 22:15:00|215.98|214.58|215.53|214.13|216.02|214.62|215.25|213.85|261
1635286800000|2021-10-26 22:20:00|215.52|214.12|215.69|214.29|215.93|214.53|215.51|214.11|236
1635287100000|2021-10-26 22:25:00|215.7|214.3|216.06|214.66|216.09|214.69|215.7|214.3|180
1635287400000|2021-10-26 22:30:00|216.07|214.67|215.28|213.88|216.07|214.67|215.25|213.85|160
1635287700000|2021-10-26 22:35:00|215.27|213.87|214.26|212.86|215.33|213.93|213.75|212.35|346
1635288000000|2021-10-26 22:40:00|214.27|212.87|214.77|213.37|215.02|213.62|214.19|212.79|239
1635288300000|2021-10-26 22:45:00|214.76|213.36|214.23|212.83|214.76|213.36|214.23|212.83|243
1635288600000|2021-10-26 22:50:00|214.27|212.87|213.97|212.57|214.27|212.87|213.5|212.1|206
1635288900000|2021-10-26 22:55:00|213.94|212.54|214.23|212.83|214.23|212.83|212.98|211.58|367
1635289200000|2021-10-26 23:00:00|214.24|212.84|214.45|213.05|214.45|213.05|213.48|212.08|191
1635289500000|2021-10-26 23:05:00|214.44|213.04|214.34|212.94|214.75|213.35|214.23|212.83|247
1635289800000|2021-10-26 23:10:00|214.33|212.93|214.65|213.25|214.83|213.43|214.33|212.93|149
1635290100000|2021-10-26 23:15:00|214.66|213.26|214.64|213.24|214.91|213.51|214.47|213.07|122
1635290400000|2021-10-26 23:20:00|214.65|213.25|214.58|213.18|214.73|213.33|214.47|213.07|66
1635290700000|2021-10-26 23:25:00|214.56|213.16|214.55|213.15|214.75|213.35|214.45|213.05|83
1635291000000|2021-10-26 23:30:00|214.54|213.14|214.74|213.34|214.79|213.39|214.54|213.14|116
1635291300000|2021-10-26 23:35:00|214.75|213.35|214.77|213.37|214.85|213.45|214.65|213.25|90
1635291600000|2021-10-26 23:40:00|214.82|213.42|214.65|213.25|214.86|213.46|214.26|212.86|113
1635291900000|2021-10-26 23:45:00|214.66|213.26|214.56|213.16|214.66|213.26|214.41|213.01|123
1635292200000|2021-10-26 23:50:00|214.55|213.15|214.74|213.34|214.75|213.35|214.55|213.15|139
1635292500000|2021-10-26 23:55:00|214.73|213.33|214.37|212.97|214.73|213.33|214.36|212.96|91
1635292800000|2021-10-27 00:00:00|214.39|212.99|214.46|213.06|214.66|213.26|214.25|212.85|205
1635293100000|2021-10-27 00:05:00|214.45|213.05|214.41|213.01|214.47|213.07|213.92|212.52|191
1635293400000|2021-10-27 00:10:00|214.44|213.04|214.71|213.31|215.05|213.65|214.42|213.02|140
1635293700000|2021-10-27 00:15:00|214.69|213.29|214.95|213.55|215.2|213.8|214.56|213.16|181
1635294000000|2021-10-27 00:20:00|214.96|213.56|215.09|213.69|215.1|213.7|214.86|213.46|142
1635294300000|2021-10-27 00:25:00|215.1|213.7|215.22|213.82|215.24|213.84|214.93|213.53|176
1635294600000|2021-10-27 00:30:00|215.23|213.83|215.17|213.77|215.23|213.83|215.15|213.75|50
1635294900000|2021-10-27 00:35:00|215.24|213.84|214.85|213.45|215.24|213.84|214.84|213.44|160
1635295200000|2021-10-27 00:40:00|214.75|213.35|214.75|213.35|214.75|213.35|214.75|213.35|1
1635295500000|2021-10-27 00:45:00|214.76|213.36|215.1|213.7|215.1|213.7|214.74|213.34|42
1635295800000|2021-10-27 00:50:00|215.07|213.67|215.05|213.65|215.13|213.73|214.84|213.44|102
1635296100000|2021-10-27 00:55:00|215.02|213.62|215.23|213.83|215.24|213.84|214.97|213.57|44
1635296400000|2021-10-27 01:00:00|215.18|213.78|215.36|213.96|215.45|214.05|215.12|213.72|145
1635296700000|2021-10-27 01:05:00|215.37|213.97|215.37|213.97|215.54|214.14|215.14|213.74|202
1635297000000|2021-10-27 01:10:00|215.38|213.98|215.37|213.97|215.47|214.07|215.25|213.85|131
1635297300000|2021-10-27 01:15:00|215.36|213.96|215.45|214.05|215.47|214.07|215.24|213.84|91
1635297600000|2021-10-27 01:20:00|215.46|214.06|215.64|214.24|215.65|214.25|215.44|214.04|90
1635297900000|2021-10-27 01:25:00|215.65|214.25|215.83|214.43|215.83|214.43|215.55|214.15|82
1635298200000|2021-10-27 01:30:00|215.81|214.41|215.85|214.45|216|214.6|215.81|214.41|97
1635298500000|2021-10-27 01:35:00|215.86|214.46|215.47|214.07|215.86|214.46|215.47|214.07|89
1635298800000|2021-10-27 01:40:00|215.48|214.08|215.39|213.99|215.48|214.08|215.36|213.96|62
1635299100000|2021-10-27 01:45:00|215.38|213.98|215.36|213.96|215.6|214.2|215.2|213.8|97
1635299400000|2021-10-27 01:50:00|215.39|213.99|214.87|213.47|215.39|213.99|214.85|213.45|97
1635299700000|2021-10-27 01:55:00|214.88|213.48|214.66|213.26|214.96|213.56|214.66|213.26|100
1635300000000|2021-10-27 02:00:00|214.64|213.24|214.9|213.5|214.96|213.56|214.61|213.21|83
1635300300000|2021-10-27 02:05:00|214.88|213.48|214.75|213.35|214.93|213.53|214.67|213.27|84
1635300600000|2021-10-27 02:10:00|214.76|213.36|214.78|213.38|214.95|213.55|214.75|213.35|142
1635300900000|2021-10-27 02:15:00|214.79|213.39|214.66|213.26|214.94|213.54|214.65|213.25|99
1635301200000|2021-10-27 02:20:00|214.65|213.25|214.55|213.15|214.66|213.26|214.25|212.85|107
1635301500000|2021-10-27 02:25:00|214.57|213.17|214.66|213.26|214.83|213.43|214.55|213.15|72
1635301800000|2021-10-27 02:30:00|214.71|213.31|214.68|213.28|214.86|213.46|214.67|213.27|66
1635302100000|2021-10-27 02:35:00|214.67|213.27|214.86|213.46|214.86|213.46|214.65|213.25|81
1635302400000|2021-10-27 02:40:00|214.87|213.47|214.79|213.39|214.96|213.56|214.75|213.35|140
1635302700000|2021-10-27 02:45:00|214.78|213.38|214.83|213.43|214.88|213.48|214.6|213.2|96
1635303000000|2021-10-27 02:50:00|214.84|213.44|214.87|213.47|214.94|213.54|214.67|213.27|147
1635303300000|2021-10-27 02:55:00|214.88|213.48|214.96|213.56|215.12|213.72|214.8|213.4|240
1635303600000|2021-10-27 03:00:00|214.97|213.57|214.71|213.31|215.03|213.63|214.61|213.21|135
1635303900000|2021-10-27 03:05:00|214.72|213.32|215.01|213.61|215.01|213.61|214.71|213.31|60
1635304200000|2021-10-27 03:10:00|215|213.6|215.22|213.82|215.3|213.9|215|213.6|178
1635304500000|2021-10-27 03:15:00|215.21|213.81|215.43|214.03|215.44|214.04|215.21|213.81|136
1635304800000|2021-10-27 03:20:00|215.44|214.04|215.55|214.15|215.58|214.18|215.41|214.01|106
1635305100000|2021-10-27 03:25:00|215.56|214.16|215.55|214.15|215.59|214.19|215.49|214.09|97
1635305400000|2021-10-27 03:30:00|215.56|214.16|215.36|213.96|215.6|214.2|215.26|213.86|198
1635305700000|2021-10-27 03:35:00|215.35|213.95|215.19|213.79|215.35|213.95|215.16|213.76|125
1635306000000|2021-10-27 03:40:00|215.18|213.78|215.16|213.76|215.36|213.96|215.16|213.76|145
1635306300000|2021-10-27 03:45:00|215.17|213.77|215.33|213.93|215.39|213.99|215.17|213.77|116
1635306600000|2021-10-27 03:50:00|215.32|213.92|215.45|214.05|215.46|214.06|215.3|213.9|86
1635306900000|2021-10-27 03:55:00|215.44|214.04|215.15|213.75|215.55|214.15|215.14|213.74|100
1635307200000|2021-10-27 04:00:00|215.16|213.76|214.76|213.36|215.16|213.76|214.57|213.17|114
1635307500000|2021-10-27 04:05:00|214.75|213.35|215.04|213.64|215.05|213.65|214.75|213.35|45
1635307800000|2021-10-27 04:10:00|215.05|213.65|214.58|213.18|215.05|213.65|214.57|213.17|70
1635308100000|2021-10-27 04:15:00|214.57|213.17|215.16|213.76|215.24|213.84|214.28|212.88|427
1635308400000|2021-10-27 04:20:00|215.15|213.75|215.63|214.23|215.7|214.3|215.14|213.74|232
1635308700000|2021-10-27 04:25:00|215.64|214.24|215.72|214.32|215.77|214.37|215.63|214.23|55
1635309000000|2021-10-27 04:30:00|215.77|214.37|216.08|214.68|216.08|214.68|215.75|214.35|80
1635309300000|2021-10-27 04:35:00|216.09|214.69|216.12|214.72|216.19|214.79|216.07|214.67|113
1635309600000|2021-10-27 04:40:00|216.1|214.7|215.86|214.46|216.1|214.7|215.85|214.45|63
1635309900000|2021-10-27 04:45:00|215.85|214.45|215.84|214.44|215.96|214.56|215.75|214.35|209
1635310200000|2021-10-27 04:50:00|215.85|214.45|215.75|214.35|215.94|214.54|215.73|214.33|103
1635310500000|2021-10-27 04:55:00|215.74|214.34|215.87|214.47|216.05|214.65|215.48|214.08|399
1635310800000|2021-10-27 05:00:00|215.86|214.46|215.57|214.17|216.06|214.66|215.55|214.15|344
1635311100000|2021-10-27 05:05:00|215.56|214.16|215.55|214.15|215.66|214.26|215.45|214.05|100
1635311400000|2021-10-27 05:10:00|215.54|214.14|215.74|214.34|215.77|214.37|215.45|214.05|163
1635311700000|2021-10-27 05:15:00|215.73|214.33|215.55|214.15|215.75|214.35|215.55|214.15|170
1635312000000|2021-10-27 05:20:00|215.56|214.16|215.39|213.99|215.68|214.28|215.39|213.99|96
1635312300000|2021-10-27 05:25:00|215.44|214.04|215.46|214.06|215.58|214.18|215.35|213.95|150
1635312600000|2021-10-27 05:30:00|215.47|214.07|215.3|213.9|215.63|214.23|215.3|213.9|144
1635312900000|2021-10-27 05:35:00|215.26|213.86|215.38|213.98|215.72|214.32|214.87|213.47|178
1635313200000|2021-10-27 05:40:00|215.37|213.97|215.42|214.02|215.42|214.02|215.24|213.84|223
1635313500000|2021-10-27 05:45:00|215.43|214.03|215.45|214.05|215.45|214.05|215.23|213.83|89
1635313800000|2021-10-27 05:50:00|215.48|214.08|215.16|213.76|215.53|214.13|215.11|213.71|142
1635314100000|2021-10-27 05:55:00|215.21|213.81|214.95|213.55|215.38|213.98|214.95|213.55|109
1635314400000|2021-10-27 06:00:00|214.97|213.57|215.51|214.11|215.82|214.42|214.95|213.55|195
1635314700000|2021-10-27 06:05:00|215.49|214.09|215.12|213.72|215.55|214.15|215.07|213.67|216
1635315000000|2021-10-27 06:10:00|215.09|213.69|214.68|213.28|215.11|213.71|214.54|213.14|258
1635315300000|2021-10-27 06:15:00|214.67|213.27|214.41|213.01|214.89|213.49|214.39|212.99|199
1635315600000|2021-10-27 06:20:00|214.39|212.99|214.45|213.05|214.68|213.28|214.21|212.81|196
1635315900000|2021-10-27 06:25:00|214.46|213.06|214.67|213.27|214.76|213.36|214.39|212.99|137
1635316200000|2021-10-27 06:30:00|214.68|213.28|214.77|213.37|214.85|213.45|214.57|213.17|176
1635316500000|2021-10-27 06:35:00|214.79|213.39|214.66|213.26|214.85|213.45|214.56|213.16|274
1635316800000|2021-10-27 06:40:00|214.65|213.25|214.26|212.86|214.76|213.36|214.25|212.85|126
1635317100000|2021-10-27 06:45:00|214.25|212.85|214.48|213.08|214.66|213.26|214.25|212.85|183
1635317400000|2021-10-27 06:50:00|214.46|213.06|214.26|212.86|214.6|213.2|214.25|212.85|215
1635317700000|2021-10-27 06:55:00|214.25|212.85|213.8|212.4|214.25|212.85|213.8|212.4|43
1635318000000|2021-10-27 07:00:00|213.81|212.41|213.09|211.69|213.81|212.41|213.08|211.68|165
1635318300000|2021-10-27 07:05:00|213.08|211.68|213.37|211.97|213.87|212.47|213.08|211.68|227
1635318600000|2021-10-27 07:10:00|213.36|211.96|213.26|211.86|213.83|212.43|213.25|211.85|139
1635318900000|2021-10-27 07:15:00|213.25|211.85|213.06|211.66|213.27|211.87|212.87|211.47|109
1635319200000|2021-10-27 07:20:00|213.07|211.67|212.76|211.36|213.16|211.76|212.7|211.3|167
1635319500000|2021-10-27 07:25:00|212.75|211.35|212.09|210.69|212.77|211.37|211.75|210.35|313
1635319800000|2021-10-27 07:30:00|212.02|210.62|212.06|210.66|212.79|211.39|211.97|210.57|217
1635320100000|2021-10-27 07:35:00|212.07|210.67|211.14|209.74|212.07|210.67|211.01|209.61|175
1635320400000|2021-10-27 07:40:00|211.15|209.75|211.03|209.63|211.58|210.18|210.9|209.5|167
1635320700000|2021-10-27 07:45:00|211.06|209.66|210.84|209.44|211.66|210.26|210.6|209.2|204
1635321000000|2021-10-27 07:50:00|210.83|209.43|210.77|209.37|211.42|210.02|210.66|209.26|164
1635321300000|2021-10-27 07:55:00|210.78|209.38|210.68|209.28|211.19|209.79|210.6|209.2|178
1635321600000|2021-10-27 08:00:00|210.7|209.3|196.89|195.49|210.7|209.3|196.03|194.63|640
1635321900000|2021-10-27 08:05:00|197.32|195.92|185.74|184.34|199.84|198.44|185.53|184.13|665
1635322200000|2021-10-27 08:10:00|185.45|184.05|194.27|192.87|194.27|192.87|184.9|183.5|605
1635322500000|2021-10-27 08:15:00|194.25|192.85|195.09|193.69|196.92|195.52|191.51|190.31|786
1635322800000|2021-10-27 08:20:00|195.02|193.62|195.4|194|196|194.6|192.01|190.61|809
1635323100000|2021-10-27 08:25:00|195.22|193.82|197.74|196.34|197.76|196.36|194.81|193.41|508
1635323400000|2021-10-27 08:30:00|197.7|196.3|199.16|197.76|199.21|197.81|197.05|195.65|361
1635323700000|2021-10-27 08:35:00|199.11|197.71|201.44|200.04|202.21|200.81|199.11|197.71|421
1635324000000|2021-10-27 08:40:00|201.41|200.01|199.51|198.11|201.43|200.03|197.85|196.45|514
1635324300000|2021-10-27 08:45:00|199.53|198.13|198.84|197.44|199.62|198.22|197.8|196.4|505
1635324600000|2021-10-27 08:50:00|198.83|197.43|200.29|198.89|201.05|199.65|198.72|197.32|414
1635324900000|2021-10-27 08:55:00|200.18|198.78|200.94|199.54|201.03|199.63|200.14|198.74|344
1635325200000|2021-10-27 09:00:00|200.95|199.55|200.58|199.18|200.95|199.55|199.25|197.85|349
1635325500000|2021-10-27 09:05:00|200.56|199.16|198.92|197.52|200.69|199.29|198.66|197.26|474
1635325800000|2021-10-27 09:10:00|198.9|197.5|197.58|196.18|199.71|198.31|196.75|195.35|480
1635326100000|2021-10-27 09:15:00|197.61|196.21|195.39|193.99|198.02|196.62|194.89|193.49|560
1635326400000|2021-10-27 09:20:00|195.36|193.96|193.09|191.69|195.86|194.46|192.43|191.03|571
1635326700000|2021-10-27 09:25:00|193.11|191.71|192.97|191.57|194.08|192.68|191.5|190.1|616
1635327000000|2021-10-27 09:30:00|192.92|191.52|194.87|193.47|195.55|194.15|192.92|191.52|600
1635327300000|2021-10-27 09:35:00|194.88|193.48|195.75|194.35|196.29|194.89|194.67|193.27|433
1635327600000|2021-10-27 09:40:00|195.85|194.45|195.26|193.86|196.26|194.86|195.06|193.66|340
1635327900000|2021-10-27 09:45:00|195.27|193.87|195.31|193.91|195.92|194.52|194.76|193.36|380
1635328200000|2021-10-27 09:50:00|195.25|193.85|195.33|193.93|195.41|194.01|194.21|192.81|312
1635328500000|2021-10-27 09:55:00|195.35|193.95|195.92|194.52|195.97|194.57|194.68|193.28|308
1635328800000|2021-10-27 10:00:00|195.97|194.57|194.76|193.36|195.97|194.57|194.54|193.14|375
1635329100000|2021-10-27 10:05:00|194.83|193.43|194.85|193.45|195.55|194.15|194.4|193|294
1635329400000|2021-10-27 10:10:00|194.84|193.44|195.4|194|195.43|194.03|194.49|193.09|284
1635329700000|2021-10-27 10:15:00|195.42|194.02|195.62|194.22|195.67|194.27|194.75|193.35|225
1635330000000|2021-10-27 10:20:00|195.66|194.26|195.18|193.78|196.3|194.9|195.05|193.65|250
1635330300000|2021-10-27 10:25:00|195.2|193.8|194.33|192.93|195.34|193.94|194.24|192.84|321
1635330600000|2021-10-27 10:30:00|194.34|192.94|196.69|195.29|196.79|195.39|193.86|192.46|286
1635330900000|2021-10-27 10:35:00|196.75|195.35|196.85|195.45|196.86|195.46|195.98|194.58|215
1635331200000|2021-10-27 10:40:00|196.86|195.46|198.58|197.18|198.62|197.22|196.76|195.36|198
1635331500000|2021-10-27 10:45:00|198.6|197.2|198.01|196.61|198.62|197.22|197.75|196.35|280
1635331800000|2021-10-27 10:50:00|198.07|196.67|198.74|197.34|199.21|197.81|198.05|196.65|208
1635332100000|2021-10-27 10:55:00|198.76|197.36|198.85|197.45|198.93|197.53|198.49|197.09|175
1635332400000|2021-10-27 11:00:00|198.88|197.48|199.75|198.35|199.81|198.41|198.56|197.16|200
1635332700000|2021-10-27 11:05:00|199.77|198.37|201.03|199.63|201.09|199.69|199.77|198.37|224
1635333000000|2021-10-27 11:10:00|200.99|199.59|201.85|200.45|201.85|200.45|200.88|199.48|223
1635333300000|2021-10-27 11:15:00|201.93|200.53|201.23|199.83|201.94|200.54|200.89|199.49|196
1635333600000|2021-10-27 11:20:00|201.21|199.81|200.95|199.55|201.52|200.12|200.76|199.36|179
1635333900000|2021-10-27 11:25:00|200.94|199.54|200.55|199.15|201|199.6|200.16|198.76|161
1635334200000|2021-10-27 11:30:00|200.52|199.12|199.66|198.26|200.55|199.15|199.22|197.82|193
1635334500000|2021-10-27 11:35:00|199.59|198.19|199.15|197.75|200.36|198.96|198.48|197.08|227
1635334800000|2021-10-27 11:40:00|199.09|197.69|199.43|198.03|199.66|198.26|198.68|197.28|308
1635335100000|2021-10-27 11:45:00|199.44|198.04|199.02|197.62|199.57|198.17|198.8|197.4|260
1635335400000|2021-10-27 11:50:00|199|197.6|198.15|196.75|199.24|197.84|198.14|196.74|230
1635335700000|2021-10-27 11:55:00|198.16|196.76|198.73|197.33|199.05|197.65|198.16|196.76|286
1635336000000|2021-10-27 12:00:00|198.72|197.32|199.54|198.14|199.62|198.22|197.6|196.2|374
1635336300000|2021-10-27 12:05:00|199.6|198.2|199.58|198.18|199.86|198.46|198.91|197.51|272
1635336600000|2021-10-27 12:10:00|199.59|198.19|199.22|197.82|199.74|198.34|198.82|197.42|288
1635336900000|2021-10-27 12:15:00|199.23|197.83|199.9|198.5|199.96|198.56|199.23|197.83|144
1635337200000|2021-10-27 12:20:00|199.95|198.55|200.85|199.45|200.9|199.5|199.9|198.5|164
1635337500000|2021-10-27 12:25:00|200.86|199.46|200.96|199.56|200.96|199.56|200.55|199.15|122
1635337800000|2021-10-27 12:30:00|201.04|199.64|201.04|199.64|201.06|199.66|200.54|199.14|111
1635338100000|2021-10-27 12:35:00|201.06|199.66|201.56|200.16|201.66|200.26|201.04|199.64|134
1635338400000|2021-10-27 12:40:00|201.55|200.15|200.91|199.51|201.55|200.15|200.75|199.35|212
1635338700000|2021-10-27 12:45:00|200.85|199.45|200.21|198.81|200.9|199.5|199.65|198.25|255
1635339000000|2021-10-27 12:50:00|200.19|198.79|200.91|199.51|201.34|199.94|200.11|198.71|228
1635339300000|2021-10-27 12:55:00|200.93|199.53|201.14|199.74|201.14|199.74|200.48|199.08|120
1635339600000|2021-10-27 13:00:00|201.16|199.76|201.1|199.7|201.16|199.76|200.05|198.65|181
1635339900000|2021-10-27 13:05:00|201.07|199.67|200.78|199.38|201.5|200.1|200.62|199.22|152
1635340200000|2021-10-27 13:10:00|200.84|199.44|201.39|199.99|201.39|199.99|200.55|199.15|141
1635340500000|2021-10-27 13:15:00|201.47|200.07|200.56|199.16|201.55|200.15|200.25|198.85|175
1635340800000|2021-10-27 13:20:00|200.55|199.15|200.27|198.87|200.87|199.47|200.16|198.76|145
1635341100000|2021-10-27 13:25:00|200.28|198.88|199.66|198.26|200.46|199.06|199.55|198.15|174
1635341400000|2021-10-27 13:30:00|199.68|198.28|199.6|198.2|200.16|198.76|199.27|197.87|227
1635341700000|2021-10-27 13:35:00|199.65|198.25|200.15|198.75|200.15|198.75|199.42|198.02|167
1635342000000|2021-10-27 13:40:00|200.17|198.77|200.56|199.16|200.56|199.16|199.98|198.58|107
1635342300000|2021-10-27 13:45:00|200.58|199.18|199.29|197.89|200.71|199.31|199.25|197.85|200
1635342600000|2021-10-27 13:50:00|199.28|197.88|198.68|197.28|199.3|197.9|198.49|197.09|105
1635342900000|2021-10-27 13:55:00|198.67|197.27|198.72|197.32|198.97|197.57|198.41|197.01|129
1635343200000|2021-10-27 14:00:00|198.6|197.2|198.36|196.96|199.16|197.76|198.28|196.88|201
1635343500000|2021-10-27 14:05:00|198.29|196.89|198.42|197.02|198.73|197.33|198.08|196.68|212
1635343800000|2021-10-27 14:10:00|198.43|197.03|197.61|196.21|198.68|197.28|197.38|195.98|247
1635344100000|2021-10-27 14:15:00|197.63|196.23|196.93|195.53|197.65|196.25|196.45|195.05|168
1635344400000|2021-10-27 14:20:00|196.87|195.47|197.93|196.53|198|196.6|196.4|195|184
1635344700000|2021-10-27 14:25:00|197.98|196.58|197.16|195.76|198.12|196.72|197.02|195.62|244
1635345000000|2021-10-27 14:30:00|197.17|195.77|198.41|197.01|198.56|197.16|197.1|195.7|131
1635345300000|2021-10-27 14:35:00|198.4|197|199.56|198.16|199.56|198.16|198.15|196.75|180
1635345600000|2021-10-27 14:40:00|199.55|198.15|199.46|198.06|199.55|198.15|198.98|197.58|230
1635345900000|2021-10-27 14:45:00|199.47|198.07|200.96|199.56|200.96|199.56|199.45|198.05|149
1635346200000|2021-10-27 14:50:00|200.88|199.48|199.99|198.59|200.88|199.48|199.95|198.55|199
1635346500000|2021-10-27 14:55:00|199.98|198.58|200.08|198.68|200.36|198.96|199.87|198.47|153
1635346800000|2021-10-27 15:00:00|200.05|198.65|199.59|198.19|200.23|198.83|199.43|198.03|170
1635347100000|2021-10-27 15:05:00|199.61|198.21|199.86|198.46|199.87|198.47|199.09|197.69|108
1635347400000|2021-10-27 15:10:00|199.83|198.43|200.36|198.96|200.36|198.96|199.59|198.19|161
1635347700000|2021-10-27 15:15:00|200.37|198.97|199.65|198.25|200.38|198.98|199.65|198.25|110
1635348000000|2021-10-27 15:20:00|199.6|198.2|198.49|197.09|199.6|198.2|198.13|196.73|196
1635348300000|2021-10-27 15:25:00|198.48|197.08|197.71|196.31|198.48|197.08|197.63|196.23|205
1635348600000|2021-10-27 15:30:00|197.75|196.35|198.26|196.86|198.26|196.86|197.29|195.89|157
1635348900000|2021-10-27 15:35:00|198.28|196.88|197.28|195.88|198.46|197.06|197.2|195.8|189
1635349200000|2021-10-27 15:40:00|197.35|195.95|197.31|195.91|197.39|195.99|197.12|195.72|151
1635349500000|2021-10-27 15:45:00|197.3|195.9|197.38|195.98|197.65|196.25|196.91|195.51|168
1635349800000|2021-10-27 15:50:00|197.37|195.97|197.27|195.87|198.05|196.65|197.07|195.67|223
1635350100000|2021-10-27 15:55:00|197.26|195.86|197.43|196.03|197.76|196.36|197.05|195.65|154
1635350400000|2021-10-27 16:00:00|197.33|195.93|197.94|196.54|198.15|196.75|197.13|195.73|225
1635350700000|2021-10-27 16:05:00|197.93|196.53|196.6|195.2|198.45|197.05|196.6|195.2|308
1635351000000|2021-10-27 16:10:00|196.64|195.24|195.86|194.46|196.97|195.57|195.49|194.09|226
1635351300000|2021-10-27 16:15:00|195.82|194.42|196.58|195.18|196.72|195.32|195.75|194.35|243
1635351600000|2021-10-27 16:20:00|196.59|195.19|195.75|194.35|196.9|195.5|195.65|194.25|224
1635351900000|2021-10-27 16:25:00|195.83|194.43|194.75|193.35|196|194.6|194.63|193.23|222
1635352200000|2021-10-27 16:30:00|194.85|193.45|195.84|194.44|196.04|194.64|194.77|193.37|233
1635352500000|2021-10-27 16:35:00|195.88|194.48|197.77|196.37|198.56|197.16|195.84|194.44|261
1635352800000|2021-10-27 16:40:00|197.71|196.31|197.95|196.55|197.95|196.55|197.07|195.67|187
1635353100000|2021-10-27 16:45:00|197.98|196.58|197.49|196.09|198.54|197.14|197.43|196.03|199
1635353400000|2021-10-27 16:50:00|197.65|196.25|198.44|197.04|198.53|197.13|197.18|195.78|174
1635353700000|2021-10-27 16:55:00|198.49|197.09|198.03|196.63|198.76|197.36|198.01|196.61|234
1635354000000|2021-10-27 17:00:00|198.04|196.64|198.46|197.06|198.61|197.21|197.89|196.49|178
1635354300000|2021-10-27 17:05:00|198.52|197.12|198.91|197.51|198.91|197.51|198.45|197.05|130
1635354600000|2021-10-27 17:10:00|198.95|197.55|198.95|197.55|199.24|197.84|198.75|197.35|142
1635354900000|2021-10-27 17:15:00|198.93|197.53|199.15|197.75|199.39|197.99|198.93|197.53|124
1635355200000|2021-10-27 17:20:00|199.16|197.76|199.35|197.95|199.58|198.18|198.89|197.49|182
1635355500000|2021-10-27 17:25:00|199.38|197.98|199.09|197.69|199.46|198.06|199.07|197.67|125
1635355800000|2021-10-27 17:30:00|199.08|197.68|199.15|197.75|199.36|197.96|198.77|197.37|185
1635356100000|2021-10-27 17:35:00|199.14|197.74|198.44|197.04|199.16|197.76|198.1|196.7|190
1635356400000|2021-10-27 17:40:00|198.46|197.06|197.86|196.46|198.55|197.15|197.65|196.25|207
1635356700000|2021-10-27 17:45:00|197.89|196.49|197.74|196.34|198.26|196.86|197.44|196.04|141
1635357000000|2021-10-27 17:50:00|197.69|196.29|197.2|195.8|197.84|196.44|196.97|195.57|138
1635357300000|2021-10-27 17:55:00|197.27|195.87|197.55|196.15|197.87|196.47|197.2|195.8|107
1635357600000|2021-10-27 18:00:00|197.56|196.16|198.32|196.92|198.36|196.96|197.51|196.11|143
1635357900000|2021-10-27 18:05:00|198.36|196.96|197.77|196.37|198.37|196.97|197.77|196.37|111
1635358200000|2021-10-27 18:10:00|197.85|196.45|197.57|196.17|198.25|196.85|197.57|196.17|137
1635358500000|2021-10-27 18:15:00|197.56|196.16|198.46|197.06|198.59|197.19|197.34|195.94|207
1635358800000|2021-10-27 18:20:00|198.54|197.14|198.18|196.78|198.65|197.25|198.18|196.78|94
1635359100000|2021-10-27 18:25:00|198.21|196.81|197.73|196.33|198.36|196.96|197.58|196.18|82
1635359400000|2021-10-27 18:30:00|197.68|196.28|197.66|196.26|197.76|196.36|197.28|195.88|119
1635359700000|2021-10-27 18:35:00|197.64|196.24|196.95|195.55|197.77|196.37|196.65|195.25|177
1635360000000|2021-10-27 18:40:00|196.94|195.54|196.67|195.27|196.94|195.54|196.4|195|108
1635360300000|2021-10-27 18:45:00|196.62|195.22|196.2|194.8|196.62|195.22|196.19|194.79|87
1635360600000|2021-10-27 18:50:00|196.24|194.84|196.75|195.35|197.11|195.71|196.2|194.8|105
1635360900000|2021-10-27 18:55:00|196.78|195.38|195.75|194.35|196.89|195.49|195.75|194.35|171
1635361200000|2021-10-27 19:00:00|195.76|194.36|195.12|193.72|196.09|194.69|195|193.6|191
1635361500000|2021-10-27 19:05:00|195.06|193.66|194.89|193.49|195.07|193.67|194.68|193.28|131
1635361800000|2021-10-27 19:10:00|194.83|193.43|193.73|192.33|194.83|193.43|193.72|192.32|262
1635362100000|2021-10-27 19:15:00|193.76|192.36|192.89|191.49|194.65|193.25|192.89|191.49|319
1635362400000|2021-10-27 19:20:00|192.95|191.55|192.99|191.59|193.47|192.07|191.92|190.52|266
1635362700000|2021-10-27 19:25:00|193.03|191.63|191.95|190.55|193.25|191.85|191.85|190.45|286
1635363000000|2021-10-27 19:30:00|191.9|190.5|192.39|190.99|192.39|190.99|191.2|189.8|223
1635363300000|2021-10-27 19:35:00|192.43|191.03|192.65|191.25|193.17|191.77|192.4|191|267
1635363600000|2021-10-27 19:40:00|192.68|191.28|192.45|191.05|192.88|191.48|192.34|190.94|163
1635363900000|2021-10-27 19:45:00|192.46|191.06|193.64|192.24|193.64|192.24|192.36|190.96|123
1635364200000|2021-10-27 19:50:00|193.65|192.25|194.65|193.25|194.71|193.31|193.5|192.1|161
1635364500000|2021-10-27 19:55:00|194.66|193.26|194.91|193.51|194.95|193.55|194.45|193.05|233
1635364800000|2021-10-27 20:00:00|194.95|193.55|195.84|194.44|195.84|194.44|194.87|193.47|147
1635365100000|2021-10-27 20:05:00|195.86|194.46|196.02|194.62|196.07|194.67|195.37|193.97|163
1635365400000|2021-10-27 20:10:00|196.07|194.67|194.44|193.04|196.13|194.73|194.34|192.94|252
1635365700000|2021-10-27 20:15:00|194.41|193.01|194.53|193.13|195.03|193.63|194.24|192.84|208
1635366000000|2021-10-27 20:20:00|194.51|193.11|194.49|193.09|194.81|193.41|194.49|193.09|66
1635366300000|2021-10-27 20:25:00|194.44|193.04|194.57|193.17|194.66|193.26|194.19|192.79|134
1635366600000|2021-10-27 20:30:00|194.54|193.14|194.1|192.7|194.99|193.59|194.02|192.62|142
1635366900000|2021-10-27 20:35:00|194|192.6|194.13|192.73|194.44|193.04|193.85|192.45|136
1635367200000|2021-10-27 20:40:00|194.1|192.7|192.97|191.57|194.1|192.7|192.86|191.46|160
1635367500000|2021-10-27 20:45:00|192.91|191.51|193.95|192.55|194.08|192.68|192.91|191.51|148
1635367800000|2021-10-27 20:50:00|193.93|192.53|194.26|192.86|194.32|192.92|193.45|192.05|229
1635368100000|2021-10-27 20:55:00|194.27|192.87|194.84|193.44|194.99|193.59|194.23|192.83|132
1635368400000|2021-10-27 21:00:00|194.86|193.46|195.33|193.93|195.34|193.94|194.41|193.01|166
1635368700000|2021-10-27 21:05:00|195.34|193.94|195.17|193.77|195.34|193.94|195|193.6|101
1635369000000|2021-10-27 21:10:00|195.22|193.82|195.54|194.14|195.55|194.15|195.22|193.82|64
1635369300000|2021-10-27 21:15:00|195.49|194.09|195.88|194.48|195.88|194.48|195.49|194.09|55
1635369600000|2021-10-27 21:20:00|195.9|194.5|195.55|194.15|195.99|194.59|195.55|194.15|52
1635369900000|2021-10-27 21:25:00|195.5|194.1|195.35|193.95|195.5|194.1|195.35|193.95|31
1635370200000|2021-10-27 21:30:00|195.3|193.9|195.65|194.25|195.65|194.25|195.25|193.85|58
1635370500000|2021-10-27 21:35:00|195.67|194.27|196.05|194.65|196.06|194.66|195.65|194.25|67
1635370800000|2021-10-27 21:40:00|196.04|194.64|196.86|195.46|196.87|195.47|196.02|194.62|78
1635371100000|2021-10-27 21:45:00|196.85|195.45|196.95|195.55|197.24|195.84|196.7|195.3|96
1635371400000|2021-10-27 21:50:00|196.92|195.52|196.68|195.28|196.95|195.55|196.65|195.25|99
1635371700000|2021-10-27 21:55:00|196.75|195.35|196.07|194.67|196.75|195.35|196.05|194.65|88
1635372000000|2021-10-27 22:00:00|196.15|194.75|196.47|195.07|196.86|195.46|196.15|194.75|110
1635372300000|2021-10-27 22:05:00|196.46|195.06|196.49|195.09|196.71|195.31|196.29|194.89|103
1635372600000|2021-10-27 22:10:00|196.42|195.02|195.47|194.07|196.42|195.02|195.45|194.05|130
1635372900000|2021-10-27 22:15:00|195.5|194.1|195.77|194.37|196.02|194.62|195.47|194.07|109
1635373200000|2021-10-27 22:20:00|195.78|194.38|195.14|193.74|195.78|194.38|195|193.6|117
1635373500000|2021-10-27 22:25:00|195.11|193.71|195.95|194.55|195.95|194.55|194.96|193.56|119
1635373800000|2021-10-27 22:30:00|195.96|194.56|196.1|194.7|196.1|194.7|195.38|193.98|148
1635374100000|2021-10-27 22:35:00|196.09|194.69|195.93|194.53|196.67|195.27|195.92|194.52|207
1635374400000|2021-10-27 22:40:00|195.9|194.5|195.1|193.7|195.95|194.55|195.1|193.7|141
1635374700000|2021-10-27 22:45:00|195.03|193.63|194.58|193.18|195.47|194.07|194.53|193.13|132
1635375000000|2021-10-27 22:50:00|194.55|193.15|194.71|193.31|194.88|193.48|194.41|193.01|105
1635375300000|2021-10-27 22:55:00|194.73|193.33|195.65|194.25|195.65|194.25|194.73|193.33|108
1635375600000|2021-10-27 23:00:00|195.64|194.24|196.06|194.66|196.5|195.1|195.64|194.24|183
1635375900000|2021-10-27 23:05:00|196.03|194.63|196.05|194.65|196.06|194.66|195.32|193.92|105
1635376200000|2021-10-27 23:10:00|196.01|194.61|195.48|194.08|196.07|194.67|195.44|194.04|125
1635376500000|2021-10-27 23:15:00|195.41|194.01|194.4|193|195.48|194.08|194.4|193|119
1635376800000|2021-10-27 23:20:00|194.38|192.98|193.63|192.23|194.38|192.98|193.47|192.07|112
1635377100000|2021-10-27 23:25:00|193.59|192.19|193.45|192.05|194.27|192.87|193.22|191.82|224
1635377400000|2021-10-27 23:30:00|193.46|192.06|194.08|192.68|194.6|193.2|193.36|191.96|171
1635377700000|2021-10-27 23:35:00|194.07|192.67|193|191.6|194.07|192.67|192.76|191.36|205
1635378000000|2021-10-27 23:40:00|192.97|191.57|192.69|191.29|193.23|191.83|192.66|191.26|253
1635378300000|2021-10-27 23:45:00|192.7|191.3|192.52|191.12|193.25|191.85|192.05|190.65|291
1635378600000|2021-10-27 23:50:00|192.51|191.11|193.24|191.84|193.24|191.84|191.89|190.49|308
1635378900000|2021-10-27 23:55:00|193.19|191.79|191.87|190.47|193.21|191.81|191.69|190.29|334
1635379200000|2021-10-28 00:00:00|191.88|190.48|194.13|192.73|194.34|192.94|191.87|190.47|344
1635379500000|2021-10-28 00:05:00|194.02|192.62|193.91|192.51|194.9|193.5|193.57|192.17|303
1635379800000|2021-10-28 00:10:00|193.9|192.5|194.99|193.59|195.35|193.95|193.82|192.42|318
1635380100000|2021-10-28 00:15:00|195|193.6|195.09|193.69|195.56|194.16|194.97|193.57|215
1635380400000|2021-10-28 00:20:00|195.15|193.75|194.66|193.26|195.38|193.98|194.65|193.25|251
1635380700000|2021-10-28 00:25:00|194.67|193.27|193.92|192.52|194.67|193.27|193.9|192.5|212
1635381000000|2021-10-28 00:30:00|193.88|192.48|193.15|191.75|194.32|192.92|193.13|191.73|183
1635381300000|2021-10-28 00:35:00|193.25|191.85|193.98|192.58|194.27|192.87|193.03|191.63|141
1635381600000|2021-10-28 00:40:00|193.99|192.59|193.73|192.33|193.99|192.59|193.39|191.99|130
1635381900000|2021-10-28 00:45:00|193.74|192.34|193.05|191.65|194.34|192.94|193.05|191.65|250
1635382200000|2021-10-28 00:50:00|193.08|191.68|192.47|191.07|193.08|191.68|191.79|190.39|275
1635382500000|2021-10-28 00:55:00|192.56|191.16|191.9|190.5|192.57|191.17|191.58|190.18|186
1635382800000|2021-10-28 01:00:00|191.89|190.49|192.92|191.52|192.92|191.52|191.43|190.03|391
1635383100000|2021-10-28 01:05:00|192.91|191.51|193.55|192.15|193.56|192.16|192.75|191.35|211
1635383400000|2021-10-28 01:10:00|193.56|192.16|194.18|192.78|194.44|193.04|193.4|192|193
1635383700000|2021-10-28 01:15:00|194.16|192.76|194.51|193.11|194.81|193.41|193.92|192.52|155
1635384000000|2021-10-28 01:20:00|194.55|193.15|193.66|192.26|195.02|193.62|193.56|192.16|200
1635384300000|2021-10-28 01:25:00|193.69|192.29|193.82|192.42|194.36|192.96|193.66|192.26|227
1635384600000|2021-10-28 01:30:00|193.8|192.4|193.75|192.35|194.35|192.95|193.69|192.29|158
1635384900000|2021-10-28 01:35:00|193.69|192.29|193.74|192.34|193.97|192.57|193.56|192.16|94
1635385200000|2021-10-28 01:40:00|193.77|192.37|194.76|193.36|195.04|193.64|193.77|192.37|226
1635385500000|2021-10-28 01:45:00|194.79|193.39|193.99|192.59|194.95|193.55|193.99|192.59|176
1635385800000|2021-10-28 01:50:00|194|192.6|194.44|193.04|194.46|193.06|193.89|192.49|104
1635386100000|2021-10-28 01:55:00|194.39|192.99|194.57|193.17|194.67|193.27|194.21|192.81|165
1635386400000|2021-10-28 02:00:00|194.58|193.18|194.05|192.65|194.58|193.18|193.96|192.56|141
1635386700000|2021-10-28 02:05:00|194.12|192.72|194.41|193.01|194.47|193.07|193.92|192.52|141
1635387000000|2021-10-28 02:10:00|194.4|193|193.76|192.36|194.44|193.04|193.75|192.35|138
1635387300000|2021-10-28 02:15:00|193.83|192.43|193.27|191.87|193.91|192.51|193.24|191.84|101
1635387600000|2021-10-28 02:20:00|193.28|191.88|193.52|192.12|193.93|192.53|192.79|191.39|173
1635387900000|2021-10-28 02:25:00|193.57|192.17|193.75|192.35|194.16|192.76|193.57|192.17|87
1635388200000|2021-10-28 02:30:00|193.76|192.36|194.15|192.75|194.34|192.94|193.67|192.27|118
1635388500000|2021-10-28 02:35:00|194.16|192.76|194.18|192.78|194.36|192.96|193.98|192.58|113
1635388800000|2021-10-28 02:40:00|194.19|192.79|194.24|192.84|194.28|192.88|194.05|192.65|74
1635389100000|2021-10-28 02:45:00|194.27|192.87|194.66|193.26|194.76|193.36|194.25|192.85|98
1635389400000|2021-10-28 02:50:00|194.65|193.25|193.95|192.55|194.65|193.25|193.76|192.36|146
1635389700000|2021-10-28 02:55:00|193.93|192.53|194.66|193.26|194.66|193.26|193.88|192.48|140
1635390000000|2021-10-28 03:00:00|194.67|193.27|195.65|194.25|195.82|194.42|194.67|193.27|169
1635390300000|2021-10-28 03:05:00|195.66|194.26|195.77|194.37|196.01|194.61|195.55|194.15|142
1635390600000|2021-10-28 03:10:00|195.78|194.38|195.57|194.17|195.97|194.57|195.47|194.07|115
1635390900000|2021-10-28 03:15:00|195.55|194.15|194.65|193.25|195.56|194.16|194.65|193.25|167
1635391200000|2021-10-28 03:20:00|194.66|193.26|194.06|192.66|194.75|193.35|194.05|192.65|152
1635391500000|2021-10-28 03:25:00|194.14|192.74|194.16|192.76|194.2|192.8|193.83|192.43|116
1635391800000|2021-10-28 03:30:00|194.18|192.78|194.77|193.37|194.91|193.51|194.18|192.78|107
1635392100000|2021-10-28 03:35:00|194.75|193.35|193.9|192.5|194.78|193.38|193.86|192.46|84
1635392400000|2021-10-28 03:40:00|193.89|192.49|193.48|192.08|193.92|192.52|193.48|192.08|51
1635392700000|2021-10-28 03:45:00|193.47|192.07|193.97|192.57|194.06|192.66|193.29|191.89|115
1635393000000|2021-10-28 03:50:00|193.95|192.55|194.16|192.76|194.19|192.79|193.77|192.37|89
1635393300000|2021-10-28 03:55:00|194.17|192.77|193.98|192.58|194.36|192.96|193.87|192.47|66
1635393600000|2021-10-28 04:00:00|194.08|192.68|194.78|193.38|195.27|193.87|194.08|192.68|160
1635393900000|2021-10-28 04:05:00|194.77|193.37|194.55|193.15|194.8|193.4|194.55|193.15|132
1635394200000|2021-10-28 04:10:00|194.59|193.19|195.08|193.68|195.13|193.73|194.53|193.13|215
1635394500000|2021-10-28 04:15:00|195.06|193.66|193.67|192.27|195.16|193.76|193.59|192.19|165
1635394800000|2021-10-28 04:20:00|193.63|192.23|192.97|191.57|193.63|192.23|192.6|191.2|146
1635395100000|2021-10-28 04:25:00|192.98|191.58|192.75|191.35|193.24|191.84|192.73|191.33|152
1635395400000|2021-10-28 04:30:00|192.8|191.4|192.39|190.99|193.18|191.78|192.38|190.98|123
1635395700000|2021-10-28 04:35:00|192.37|190.97|192.66|191.26|192.77|191.37|192.3|190.9|117
1635396000000|2021-10-28 04:40:00|192.67|191.27|192.7|191.3|192.77|191.37|192.26|190.86|120
1635396300000|2021-10-28 04:45:00|192.76|191.36|192.07|190.67|192.8|191.4|191.85|190.45|122
1635396600000|2021-10-28 04:50:00|192.05|190.65|191.74|190.34|192.17|190.77|191.71|190.31|61
1635396900000|2021-10-28 04:55:00|191.75|190.35|192.2|190.8|193.06|191.66|191.67|190.27|318
1635397200000|2021-10-28 05:00:00|192.19|190.79|193.09|191.69|193.09|191.69|192.13|190.73|194
1635397500000|2021-10-28 05:05:00|193.13|191.73|193.46|192.06|193.84|192.44|193.13|191.73|153
1635397800000|2021-10-28 05:10:00|193.47|192.07|193.53|192.13|193.72|192.32|193.34|191.94|176
1635398100000|2021-10-28 05:15:00|193.55|192.15|193.48|192.08|194.14|192.74|193.48|192.08|208
1635398400000|2021-10-28 05:20:00|193.49|192.09|193.25|191.85|193.66|192.26|193.08|191.68|138
1635398700000|2021-10-28 05:25:00|193.26|191.86|194.1|192.7|194.1|192.7|193.25|191.85|123
1635399000000|2021-10-28 05:30:00|194.16|192.76|193.72|192.32|194.22|192.82|193.24|191.84|177
1635399300000|2021-10-28 05:35:00|193.75|192.35|194.66|193.26|194.81|193.41|193.75|192.35|160
1635399600000|2021-10-28 05:40:00|194.73|193.33|195.04|193.64|195.09|193.69|194.73|193.33|173
1635399900000|2021-10-28 05:45:00|195.05|193.65|194.55|193.15|195.16|193.76|194.45|193.05|117
1635400200000|2021-10-28 05:50:00|194.52|193.12|194.77|193.37|194.88|193.48|194.45|193.05|91
1635400500000|2021-10-28 05:55:00|194.76|193.36|196.01|194.61|196.04|194.64|194.71|193.31|170
1635400800000|2021-10-28 06:00:00|196.03|194.63|194.17|192.77|196.34|194.94|194.17|192.77|242
1635401100000|2021-10-28 06:05:00|194.15|192.75|193.55|192.15|194.41|193.01|193.55|192.15|286
1635401400000|2021-10-28 06:10:00|193.54|192.14|193.9|192.5|194.02|192.62|192.67|191.27|434
1635401700000|2021-10-28 06:15:00|193.91|192.51|194.01|192.61|194.25|192.85|192.59|191.19|432
1635402000000|2021-10-28 06:20:00|193.99|192.59|195.21|193.81|195.28|193.88|193.44|192.04|422
1635402300000|2021-10-28 06:25:00|195.16|193.76|195.25|193.85|195.7|194.3|194.54|193.14|333
1635402600000|2021-10-28 06:30:00|195.26|193.86|194.76|193.36|195.26|193.86|194.18|192.78|304
1635402900000|2021-10-28 06:35:00|194.75|193.35|194.86|193.46|194.87|193.47|194.37|192.97|248
1635403200000|2021-10-28 06:40:00|194.87|193.47|194.65|193.25|195.14|193.74|194.46|193.06|218
1635403500000|2021-10-28 06:45:00|194.66|193.26|195.64|194.24|195.64|194.24|194.65|193.25|201
1635403800000|2021-10-28 06:50:00|195.66|194.26|195.06|193.66|195.67|194.27|195.06|193.66|138
1635404100000|2021-10-28 06:55:00|195.05|193.65|195.27|193.87|195.33|193.93|194.82|193.42|216
1635404400000|2021-10-28 07:00:00|195.29|193.89|195.46|194.06|196.2|194.8|195.29|193.89|205
1635404700000|2021-10-28 07:05:00|195.52|194.12|195.71|194.31|195.86|194.46|195.35|193.95|202
1635405000000|2021-10-28 07:10:00|195.66|194.26|195.2|193.8|195.71|194.31|195.03|193.63|157
1635405300000|2021-10-28 07:15:00|195.25|193.85|194.75|193.35|195.38|193.98|194.67|193.27|103
1635405600000|2021-10-28 07:20:00|194.82|193.42|195.26|193.86|195.26|193.86|194.77|193.37|74
1635405900000|2021-10-28 07:25:00|195.27|193.87|196.59|195.19|196.66|195.26|195.05|193.65|146
1635406200000|2021-10-28 07:30:00|196.56|195.16|195.15|193.75|196.57|195.17|195.15|193.75|155
1635406500000|2021-10-28 07:35:00|195.1|193.7|195.05|193.65|195.55|194.15|194.94|193.54|147
1635406800000|2021-10-28 07:40:00|194.98|193.58|195.37|193.97|195.66|194.26|194.96|193.56|193
1635407100000|2021-10-28 07:45:00|195.42|194.02|195.08|193.68|195.56|194.16|194.91|193.51|193
1635407400000|2021-10-28 07:50:00|195.05|193.65|195.55|194.15|195.66|194.26|194.97|193.57|194
1635407700000|2021-10-28 07:55:00|195.52|194.12|194.91|193.51|195.65|194.25|194.89|193.49|185
1635408000000|2021-10-28 08:00:00|194.9|193.5|195.28|193.88|196.03|194.63|194.9|193.5|401
1635408300000|2021-10-28 08:05:00|195.27|193.87|195.84|194.44|195.93|194.53|195.15|193.75|259
1635408600000|2021-10-28 08:10:00|195.82|194.42|197.55|196.15|197.55|196.15|195.61|194.21|274
1635408900000|2021-10-28 08:15:00|197.56|196.16|198.68|197.28|198.8|197.4|197.35|195.95|293
1635409200000|2021-10-28 08:20:00|198.73|197.33|199.95|198.55|199.95|198.55|198.66|197.26|282
1635409500000|2021-10-28 08:25:00|199.96|198.56|200.43|199.03|200.54|199.14|199.56|198.16|313
1635409800000|2021-10-28 08:30:00|200.48|199.08|201.05|199.65|201.19|199.79|200.37|198.97|402
1635410100000|2021-10-28 08:35:00|201.06|199.66|201.55|200.15|201.59|200.19|200.99|199.59|168
1635410400000|2021-10-28 08:40:00|201.56|200.16|203.47|202.07|203.55|202.15|201.56|200.16|215
1635410700000|2021-10-28 08:45:00|203.45|202.05|204.1|202.7|204.15|202.75|202.08|200.68|356
1635411000000|2021-10-28 08:50:00|204.11|202.71|205.04|203.64|205.05|203.65|203.65|202.25|304
1635411300000|2021-10-28 08:55:00|205.06|203.66|206.24|204.84|206.47|205.07|204.23|202.83|328
1635411600000|2021-10-28 09:00:00|206.23|204.83|204.17|202.77|206.33|204.93|204.13|202.73|317
1635411900000|2021-10-28 09:05:00|204.15|202.75|205.22|203.82|206.02|204.62|204.15|202.75|303
1635412200000|2021-10-28 09:10:00|205.18|203.78|204.26|202.86|205.26|203.86|204.15|202.75|256
1635412500000|2021-10-28 09:15:00|204.31|202.91|203.09|201.69|204.77|203.37|202.82|201.42|374
1635412800000|2021-10-28 09:20:00|203.1|201.7|202.34|200.94|203.21|201.81|202.2|200.8|351
1635413100000|2021-10-28 09:25:00|202.33|200.93|202.27|200.87|202.34|200.94|201.45|200.05|252
1635413400000|2021-10-28 09:30:00|202.29|200.89|201.84|200.44|202.66|201.26|201.57|200.17|239
1635413700000|2021-10-28 09:35:00|201.85|200.45|201.85|200.45|202.06|200.66|201.65|200.25|153
1635414000000|2021-10-28 09:40:00|201.86|200.46|202.32|200.92|202.38|200.98|201.8|200.4|158
1635414300000|2021-10-28 09:45:00|202.33|200.93|202.87|201.47|202.95|201.55|202.05|200.65|266
1635414600000|2021-10-28 09:50:00|202.89|201.49|203.61|202.21|204.15|202.75|202.89|201.49|258
1635414900000|2021-10-28 09:55:00|203.6|202.2|204.21|202.81|204.29|202.89|203.46|202.06|206
1635415200000|2021-10-28 10:00:00|204.23|202.83|203.77|202.37|204.35|202.95|203.35|201.95|268
1635415500000|2021-10-28 10:05:00|203.78|202.38|204.01|202.61|204.19|202.79|203.72|202.32|217
1635415800000|2021-10-28 10:10:00|203.99|202.59|203.47|202.07|204.06|202.66|203.27|201.87|199
1635416100000|2021-10-28 10:15:00|203.48|202.08|202.82|201.42|203.52|202.12|202.55|201.15|146
1635416400000|2021-10-28 10:20:00|202.83|201.43|202.94|201.54|203.25|201.85|202.77|201.37|197
1635416700000|2021-10-28 10:25:00|202.95|201.55|203.03|201.63|203.26|201.86|202.85|201.45|189
1635417000000|2021-10-28 10:30:00|203.05|201.65|202.75|201.35|203.06|201.66|202.45|201.05|170
1635417300000|2021-10-28 10:35:00|202.83|201.43|202.67|201.27|202.87|201.47|202.37|200.97|135
1635417600000|2021-10-28 10:40:00|202.68|201.28|202.58|201.18|202.9|201.5|202.47|201.07|235
1635417900000|2021-10-28 10:45:00|202.57|201.17|202.44|201.04|202.95|201.55|202.41|201.01|203
1635418200000|2021-10-28 10:50:00|202.45|201.05|201.95|200.55|202.47|201.07|201.83|200.43|195
1635418500000|2021-10-28 10:55:00|201.96|200.56|201.88|200.48|202.01|200.61|201.66|200.26|115
1635418800000|2021-10-28 11:00:00|201.89|200.49|201.45|200.05|202.26|200.86|201.43|200.03|194
1635419100000|2021-10-28 11:05:00|201.47|200.07|201.67|200.27|201.88|200.48|201.45|200.05|205
1635419400000|2021-10-28 11:10:00|201.69|200.29|201.16|199.76|201.69|200.29|201.12|199.72|144
1635419700000|2021-10-28 11:15:00|201.17|199.77|201.12|199.72|201.65|200.25|200.77|199.37|192
1635420000000|2021-10-28 11:20:00|201.15|199.75|200.9|199.5|201.48|200.08|200.9|199.5|163
1635420300000|2021-10-28 11:25:00|200.83|199.43|199.99|198.59|200.83|199.43|199.93|198.53|219
1635420600000|2021-10-28 11:30:00|200.03|198.63|200.75|199.35|200.89|199.49|200|198.6|134
1635420900000|2021-10-28 11:35:00|200.69|199.29|200.76|199.36|200.88|199.48|200.43|199.03|112
1635421200000|2021-10-28 11:40:00|200.81|199.41|200.42|199.02|200.81|199.41|200.39|198.99|95
1635421500000|2021-10-28 11:45:00|200.4|199|200.87|199.47|201.18|199.78|200.38|198.98|143
1635421800000|2021-10-28 11:50:00|200.86|199.46|200.85|199.45|201.06|199.66|200.57|199.17|113
1635422100000|2021-10-28 11:55:00|200.89|199.49|200.69|199.29|200.91|199.51|200.59|199.19|83
1635422400000|2021-10-28 12:00:00|200.67|199.27|200.96|199.56|200.97|199.57|200.2|198.8|146
1635422700000|2021-10-28 12:05:00|200.91|199.51|200.57|199.17|200.96|199.56|200.22|198.82|132
1635423000000|2021-10-28 12:10:00|200.58|199.18|201.46|200.06|201.47|200.07|200.55|199.15|93
1635423300000|2021-10-28 12:15:00|201.4|200|200.76|199.36|201.75|200.35|200.72|199.32|171
1635423600000|2021-10-28 12:20:00|200.77|199.37|200.87|199.47|201.2|199.8|200.76|199.36|96
1635423900000|2021-10-28 12:25:00|200.85|199.45|200.85|199.45|201.28|199.88|200.75|199.35|144
1635424200000|2021-10-28 12:30:00|200.84|199.44|200.55|199.15|201.06|199.66|200.47|199.07|141
1635424500000|2021-10-28 12:35:00|200.59|199.19|201.47|200.07|201.6|200.2|200.59|199.19|118
1635424800000|2021-10-28 12:40:00|201.45|200.05|202.08|200.68|202.3|200.9|201.45|200.05|198
1635425100000|2021-10-28 12:45:00|202.09|200.69|201.89|200.49|202.44|201.04|201.81|200.41|214
1635425400000|2021-10-28 12:50:00|201.88|200.48|202.4|201|202.46|201.06|201.85|200.45|146
1635425700000|2021-10-28 12:55:00|202.38|200.98|202.62|201.22|202.85|201.45|202.31|200.91|142
1635426000000|2021-10-28 13:00:00|202.63|201.23|202.25|200.85|202.75|201.35|201.57|200.17|285
1635426300000|2021-10-28 13:05:00|202.26|200.86|202.09|200.69|202.32|200.92|201.76|200.36|223
1635426600000|2021-10-28 13:10:00|202.08|200.68|202.17|200.77|202.2|200.8|201.7|200.3|178
1635426900000|2021-10-28 13:15:00|202.16|200.76|202.01|200.61|202.25|200.85|201.65|200.25|255
1635427200000|2021-10-28 13:20:00|202.04|200.64|202.45|201.05|202.45|201.05|201.83|200.43|171
1635427500000|2021-10-28 13:25:00|202.52|201.12|202.95|201.55|203.04|201.64|202.39|200.99|165
1635427800000|2021-10-28 13:30:00|202.96|201.56|203.18|201.78|203.29|201.89|202.75|201.35|220
1635428100000|2021-10-28 13:35:00|203.2|201.8|203.95|202.55|203.96|202.56|203.2|201.8|155
1635428400000|2021-10-28 13:40:00|203.96|202.56|203.04|201.64|204.09|202.69|202.84|201.44|254
1635428700000|2021-10-28 13:45:00|203.05|201.65|202.74|201.34|203.32|201.92|202.62|201.22|228
1635429000000|2021-10-28 13:50:00|202.75|201.35|203.06|201.66|203.06|201.66|202.58|201.18|185
1635429300000|2021-10-28 13:55:00|203.05|201.65|203.35|201.95|203.43|202.03|202.85|201.45|135
1635429600000|2021-10-28 14:00:00|203.3|201.9|202.79|201.39|203.34|201.94|202.76|201.36|159
1635429900000|2021-10-28 14:05:00|202.8|201.4|203.05|201.65|203.29|201.89|202.79|201.39|146
1635430200000|2021-10-28 14:10:00|203.06|201.66|202.11|200.71|203.06|201.66|201.91|200.51|147
1635430500000|2021-10-28 14:15:00|202.12|200.72|202|200.6|202.4|201|201.85|200.45|112
1635430800000|2021-10-28 14:20:00|201.97|200.57|201.4|200|202.05|200.65|201.4|200|133
1635431100000|2021-10-28 14:25:00|201.46|200.06|201.64|200.24|201.84|200.44|201.28|199.88|167
1635431400000|2021-10-28 14:30:00|201.61|200.21|202.75|201.35|202.76|201.36|201.61|200.21|140
1635431700000|2021-10-28 14:35:00|202.76|201.36|202.56|201.16|202.94|201.54|202.45|201.05|95
1635432000000|2021-10-28 14:40:00|202.57|201.17|202.17|200.77|202.77|201.37|202.12|200.72|115
1635432300000|2021-10-28 14:45:00|202.19|200.79|202.87|201.47|202.87|201.47|202.14|200.74|74
1635432600000|2021-10-28 14:50:00|202.86|201.46|203.69|202.29|203.69|202.29|202.86|201.46|101
1635432900000|2021-10-28 14:55:00|203.62|202.22|203.85|202.45|203.85|202.45|203.47|202.07|64
1635433200000|2021-10-28 15:00:00|203.86|202.46|202.56|201.16|203.91|202.51|202.52|201.12|203
1635433500000|2021-10-28 15:05:00|202.61|201.21|202.62|201.22|202.86|201.46|202.57|201.17|159
1635433800000|2021-10-28 15:10:00|202.64|201.24|202.25|200.85|202.64|201.24|202.19|200.79|98
1635434100000|2021-10-28 15:15:00|202.19|200.79|202.16|200.76|202.27|200.87|202.02|200.62|61
1635434400000|2021-10-28 15:20:00|202.1|200.7|202.02|200.62|202.16|200.76|201.72|200.32|83
1635434700000|2021-10-28 15:25:00|202.05|200.65|201.76|200.36|202.09|200.69|201.61|200.21|101
1635435000000|2021-10-28 15:30:00|201.77|200.37|201.97|200.57|202.05|200.65|201.77|200.37|108
1635435300000|2021-10-28 15:35:00|202.01|200.61|202.14|200.74|202.19|200.79|201.85|200.45|131
1635435600000|2021-10-28 15:40:00|202.21|200.81|201.76|200.36|202.33|200.93|201.72|200.32|131
1635435900000|2021-10-28 15:45:00|201.75|200.35|201.57|200.17|201.89|200.49|201.57|200.17|140
1635436200000|2021-10-28 15:50:00|201.56|200.16|201.58|200.18|201.63|200.23|201.27|199.87|133
1635436500000|2021-10-28 15:55:00|201.59|200.19|202.25|200.85|202.44|201.04|201.55|200.15|225
1635436800000|2021-10-28 16:00:00|202.24|200.84|203.03|201.63|203.03|201.63|202.24|200.84|191
1635437100000|2021-10-28 16:05:00|203.04|201.64|203.08|201.68|203.22|201.82|202.68|201.28|201
1635437400000|2021-10-28 16:10:00|203.07|201.67|202.42|201.02|203.14|201.74|202.24|200.84|251
1635437700000|2021-10-28 16:15:00|202.44|201.04|202.6|201.2|203.15|201.75|202.44|201.04|209
1635438000000|2021-10-28 16:20:00|202.61|201.21|202.53|201.13|202.84|201.44|202.53|201.13|124
1635438300000|2021-10-28 16:25:00|202.51|201.11|202.47|201.07|202.51|201.11|202.25|200.85|162
1635438600000|2021-10-28 16:30:00|202.54|201.14|202.18|200.78|202.6|201.2|202.04|200.64|121
1635438900000|2021-10-28 16:35:00|202.2|200.8|202.45|201.05|202.55|201.15|202.15|200.75|150
1635439200000|2021-10-28 16:40:00|202.46|201.06|202.22|200.82|202.65|201.25|202.17|200.77|139
1635439500000|2021-10-28 16:45:00|202.23|200.83|202.46|201.06|202.6|201.2|202.23|200.83|82
1635439800000|2021-10-28 16:50:00|202.45|201.05|202.07|200.67|202.45|201.05|202.02|200.62|123
1635440100000|2021-10-28 16:55:00|202.06|200.66|201.76|200.36|202.07|200.67|201.65|200.25|183
1635440400000|2021-10-28 17:00:00|201.72|200.32|201.92|200.52|201.96|200.56|201.58|200.18|170
1635440700000|2021-10-28 17:05:00|201.93|200.53|201.44|200.04|202.26|200.86|201.35|199.95|230
1635441000000|2021-10-28 17:10:00|201.45|200.05|201.86|200.46|202.14|200.74|201.37|199.97|173
1635441300000|2021-10-28 17:15:00|201.85|200.45|202.05|200.65|202.35|200.95|201.67|200.27|246
1635441600000|2021-10-28 17:20:00|202.08|200.68|202.16|200.76|202.33|200.93|201.94|200.54|244
1635441900000|2021-10-28 17:25:00|202.11|200.71|201.96|200.56|202.16|200.76|201.85|200.45|243
1635442200000|2021-10-28 17:30:00|201.95|200.55|201.56|200.16|202.13|200.73|201.35|199.95|253
1635442500000|2021-10-28 17:35:00|201.57|200.17|201.05|199.65|201.65|200.25|200.89|199.49|217
1635442800000|2021-10-28 17:40:00|201.04|199.64|201.05|199.65|201.25|199.85|200.97|199.57|190
1635443100000|2021-10-28 17:45:00|201.06|199.66|200.89|199.49|201.19|199.79|200.86|199.46|123
1635443400000|2021-10-28 17:50:00|200.86|199.46|201.7|200.3|202.16|200.76|200.85|199.45|275
1635443700000|2021-10-28 17:55:00|201.75|200.35|201.75|200.35|201.95|200.55|201.63|200.23|118
1635444000000|2021-10-28 18:00:00|201.76|200.36|201.25|199.85|201.77|200.37|200.95|199.55|152
1635444300000|2021-10-28 18:05:00|201.2|199.8|201.05|199.65|201.51|200.11|201|199.6|187
1635444600000|2021-10-28 18:10:00|201.06|199.66|201.15|199.75|201.55|200.15|201.05|199.65|188
1635444900000|2021-10-28 18:15:00|201.17|199.77|201.25|199.85|201.63|200.23|201.13|199.73|130
1635445200000|2021-10-28 18:20:00|201.26|199.86|201.36|199.96|201.57|200.17|201.08|199.68|107
1635445500000|2021-10-28 18:25:00|201.35|199.95|201.15|199.75|201.44|200.04|200.95|199.55|174
1635445800000|2021-10-28 18:30:00|201.16|199.76|200.84|199.44|201.33|199.93|200.77|199.37|90
1635446100000|2021-10-28 18:35:00|200.83|199.43|196.61|195.21|201.25|199.85|196.61|195.21|297
1635446400000|2021-10-28 18:40:00|196.81|195.41|197.72|196.32|200.62|199.22|196.61|195.21|726
1635446700000|2021-10-28 18:45:00|197.74|196.34|198.53|197.13|200.02|198.62|197.69|196.29|566
1635447000000|2021-10-28 18:50:00|198.49|197.09|199.15|197.75|199.85|198.45|197.96|196.56|534
1635447300000|2021-10-28 18:55:00|199.13|197.73|198.63|197.23|199.34|197.94|198.42|197.02|419
1635447600000|2021-10-28 19:00:00|198.65|197.25|198.19|196.79|199.19|197.79|198.06|196.66|443
1635447900000|2021-10-28 19:05:00|198.2|196.8|197.76|196.36|198.35|196.95|197.62|196.22|382
1635448200000|2021-10-28 19:10:00|197.77|196.37|198.1|196.7|198.67|197.27|197.76|196.36|238
1635448500000|2021-10-28 19:15:00|198.09|196.69|198.98|197.58|199.04|197.64|197.97|196.57|221
1635448800000|2021-10-28 19:20:00|198.97|197.57|199.82|198.42|199.87|198.47|198.95|197.55|117
1635449100000|2021-10-28 19:25:00|199.81|198.41|200.18|198.78|200.18|198.78|199.76|198.36|131
1635449400000|2021-10-28 19:30:00|200.17|198.77|200.04|198.64|200.42|199.02|199.63|198.23|212
1635449700000|2021-10-28 19:35:00|200.06|198.66|200.06|198.66|200.13|198.73|199.76|198.36|152
1635450000000|2021-10-28 19:40:00|200.05|198.65|200.25|198.85|200.41|199.01|199.96|198.56|163
1635450300000|2021-10-28 19:45:00|200.27|198.87|201.18|199.78|201.25|199.85|200.25|198.85|157
1635450600000|2021-10-28 19:50:00|201.16|199.76|201|199.6|201.3|199.9|200.61|199.21|202
1635450900000|2021-10-28 19:55:00|200.96|199.56|201.36|199.96|201.45|200.05|200.78|199.38|123
1635451200000|2021-10-28 20:00:00|201.35|199.95|201.54|200.14|201.77|200.37|201.21|199.81|234
1635451500000|2021-10-28 20:05:00|201.52|200.12|202.18|200.78|202.35|200.95|201.47|200.07|429
1635451800000|2021-10-28 20:10:00|202.17|200.77|202.58|201.18|202.58|201.18|202.13|200.73|190
1635452100000|2021-10-28 20:15:00|202.57|201.17|202.16|200.76|202.6|201.2|201.81|200.41|336
1635452400000|2021-10-28 20:20:00|202.17|200.77|202.25|200.85|202.32|200.92|202.01|200.61|180
1635452700000|2021-10-28 20:25:00|202.26|200.86|202.63|201.23|202.64|201.24|202.2|200.8|282
1635453000000|2021-10-28 20:30:00|202.59|201.19|202.84|201.44|203.25|201.85|202.53|201.13|166
1635453300000|2021-10-28 20:35:00|202.79|201.39|202.45|201.05|202.93|201.53|202.4|201|136
1635453600000|2021-10-28 20:40:00|202.46|201.06|202.53|201.13|202.88|201.48|202.38|200.98|309
1635453900000|2021-10-28 20:45:00|202.52|201.12|202.12|200.72|202.55|201.15|201.98|200.58|195
1635454200000|2021-10-28 20:50:00|202.11|200.71|202.31|200.91|202.31|200.91|200.9|199.5|236
1635454500000|2021-10-28 20:55:00|202.33|200.93|201.25|199.85|202.35|200.95|201.17|199.77|327
1635454800000|2021-10-28 21:00:00|201.24|199.84|200.09|198.69|201.34|199.94|200.09|198.69|203
1635455100000|2021-10-28 21:05:00|200.1|198.7|199.85|198.45|200.97|199.57|199.63|198.23|354
1635455400000|2021-10-28 21:10:00|199.94|198.54|199.45|198.05|200.28|198.88|199.45|198.05|188
1635455700000|2021-10-28 21:15:00|199.38|197.98|200.05|198.65|200.16|198.76|199.35|197.95|127
1635456000000|2021-10-28 21:20:00|199.98|198.58|199.75|198.35|200.15|198.75|199.75|198.35|89
1635456300000|2021-10-28 21:25:00|199.77|198.37|199.66|198.26|199.86|198.46|199.65|198.25|76
1635456600000|2021-10-28 21:30:00|199.65|198.25|199.68|198.28|199.7|198.3|199.45|198.05|82
1635456900000|2021-10-28 21:35:00|199.66|198.26|199.75|198.35|199.84|198.44|199.66|198.26|100
1635457200000|2021-10-28 21:40:00|199.74|198.34|199.82|198.42|200.06|198.66|199.72|198.32|123
1635457500000|2021-10-28 21:45:00|199.81|198.41|199.9|198.5|200.15|198.75|199.56|198.16|182
1635457800000|2021-10-28 21:50:00|199.88|198.48|199.62|198.22|199.99|198.59|199.45|198.05|116
1635458100000|2021-10-28 21:55:00|199.63|198.23|199.28|197.88|199.63|198.23|199.15|197.75|86
1635458400000|2021-10-28 22:00:00|199.24|197.84|199.49|198.09|199.55|198.15|199.1|197.7|99
1635458700000|2021-10-28 22:05:00|199.48|198.08|199.37|197.97|199.69|198.29|199.25|197.85|119
1635459000000|2021-10-28 22:10:00|199.36|197.96|199.3|197.9|199.47|198.07|199.16|197.76|132
1635459300000|2021-10-28 22:15:00|199.31|197.91|199.28|197.88|199.47|198.07|199.21|197.81|86
1635459600000|2021-10-28 22:20:00|199.27|197.87|199.86|198.46|200.16|198.76|199.26|197.86|177
1635459900000|2021-10-28 22:25:00|199.94|198.54|199.76|198.36|200.16|198.76|199.76|198.36|250
1635460200000|2021-10-28 22:30:00|199.75|198.35|200.36|198.96|200.57|199.17|199.7|198.3|218
1635460500000|2021-10-28 22:35:00|200.37|198.97|200.37|198.97|200.48|199.08|200.17|198.77|173
1635460800000|2021-10-28 22:40:00|200.36|198.96|200.44|199.04|200.48|199.08|200.13|198.73|148
1635461100000|2021-10-28 22:45:00|200.45|199.05|200.06|198.66|200.55|199.15|200.06|198.66|66
1635461400000|2021-10-28 22:50:00|200.08|198.68|199.72|198.32|200.2|198.8|199.71|198.31|194
1635461700000|2021-10-28 22:55:00|199.75|198.35|199.8|198.4|200.14|198.74|199.67|198.27|176
1635462000000|2021-10-28 23:00:00|199.77|198.37|200.05|198.65|200.13|198.73|199.77|198.37|82
1635462300000|2021-10-28 23:05:00|200.08|198.68|199.53|198.13|200.12|198.72|199.51|198.11|118
1635462600000|2021-10-28 23:10:00|199.51|198.11|200.19|198.79|200.35|198.95|199.31|197.91|342
1635462900000|2021-10-28 23:15:00|200.18|198.78|200.4|199|200.66|199.26|200.1|198.7|283
1635463200000|2021-10-28 23:20:00|200.39|198.99|200.84|199.44|200.84|199.44|200.26|198.86|116
1635463500000|2021-10-28 23:25:00|200.82|199.42|200.91|199.51|201.1|199.7|200.61|199.21|153
1635463800000|2021-10-28 23:30:00|200.95|199.55|200.26|198.86|200.95|199.55|200.24|198.84|234
1635464100000|2021-10-28 23:35:00|200.24|198.84|199.77|198.37|200.27|198.87|199.65|198.25|172
1635464400000|2021-10-28 23:40:00|199.76|198.36|199.82|198.42|200.05|198.65|199.75|198.35|108
1635464700000|2021-10-28 23:45:00|199.83|198.43|200.05|198.65|200.18|198.78|199.77|198.37|98
1635465000000|2021-10-28 23:50:00|200.02|198.62|199.27|197.87|200.25|198.85|199.19|197.79|185
1635465300000|2021-10-28 23:55:00|199.31|197.91|199.36|197.96|199.67|198.27|199.28|197.88|137
1635465600000|2021-10-29 00:00:00|199.39|197.99|199.57|198.17|200.04|198.64|198.89|197.49|278
1635465900000|2021-10-29 00:05:00|199.58|198.18|199.46|198.06|200.35|198.95|199.43|198.03|268
1635466200000|2021-10-29 00:10:00|199.44|198.04|199.26|197.86|199.58|198.18|199.15|197.75|217
1635466500000|2021-10-29 00:15:00|199.33|197.93|199.86|198.46|200.16|198.76|198.78|197.38|267
1635466800000|2021-10-29 00:20:00|199.85|198.45|199.4|198|200.07|198.67|199.14|197.74|308
1635467100000|2021-10-29 00:25:00|199.44|198.04|199.69|198.29|199.95|198.55|199.14|197.74|286
1635467400000|2021-10-29 00:30:00|199.66|198.26|199.81|198.41|200.07|198.67|199.36|197.96|196
1635467700000|2021-10-29 00:35:00|199.8|198.4|200.23|198.83|200.35|198.95|199.8|198.4|252
1635468000000|2021-10-29 00:40:00|200.16|198.76|200.35|198.95|200.58|199.18|200.15|198.75|197
1635468300000|2021-10-29 00:45:00|200.32|198.92|200.65|199.25|200.65|199.25|200.3|198.9|254
1635468600000|2021-10-29 00:50:00|200.66|199.26|201.34|199.94|201.34|199.94|200.66|199.26|208
1635468900000|2021-10-29 00:55:00|201.36|199.96|201.86|200.46|202.11|200.71|201.32|199.92|250
1635469200000|2021-10-29 01:00:00|201.85|200.45|201.76|200.36|201.96|200.56|201.37|199.97|365
1635469500000|2021-10-29 01:05:00|201.77|200.37|201.56|200.16|201.96|200.56|201.47|200.07|194
1635469800000|2021-10-29 01:10:00|201.57|200.17|201.65|200.25|201.75|200.35|201.47|200.07|143
1635470100000|2021-10-29 01:15:00|201.66|200.26|201.92|200.52|201.96|200.56|201.64|200.24|191
1635470400000|2021-10-29 01:20:00|201.94|200.54|202.37|200.97|202.37|200.97|201.87|200.47|114
1635470700000|2021-10-29 01:25:00|202.38|200.98|202.65|201.25|202.92|201.52|202.34|200.94|270
1635471000000|2021-10-29 01:30:00|202.66|201.26|202.25|200.85|202.73|201.33|202.22|200.82|245
1635471300000|2021-10-29 01:35:00|202.26|200.86|202.24|200.84|202.5|201.1|201.94|200.54|141
1635471600000|2021-10-29 01:40:00|202.25|200.85|204.65|203.25|205.31|203.91|202.04|200.64|384
1635471900000|2021-10-29 01:45:00|204.66|203.26|204.23|202.83|204.88|203.48|204.19|202.79|142
1635472200000|2021-10-29 01:50:00|204.22|202.82|203.32|201.92|204.24|202.84|203.24|201.84|198
1635472500000|2021-10-29 01:55:00|203.27|201.87|203.05|201.65|203.61|202.21|202.98|201.58|193
1635472800000|2021-10-29 02:00:00|203.02|201.62|203.48|202.08|203.54|202.14|202.98|201.58|308
1635473100000|2021-10-29 02:05:00|203.52|202.12|202.65|201.25|203.57|202.17|202.52|201.12|187
1635473400000|2021-10-29 02:10:00|202.66|201.26|203.16|201.76|203.22|201.82|202.65|201.25|156
1635473700000|2021-10-29 02:15:00|203.17|201.77|203.52|202.12|203.54|202.14|202.84|201.44|172
1635474000000|2021-10-29 02:20:00|203.53|202.13|203.05|201.65|203.54|202.14|202.92|201.52|137
1635474300000|2021-10-29 02:25:00|203.04|201.64|202.77|201.37|203.04|201.64|202.75|201.35|126
1635474600000|2021-10-29 02:30:00|202.76|201.36|202.28|200.88|202.76|201.36|202.21|200.81|157
1635474900000|2021-10-29 02:35:00|202.21|200.81|202.36|200.96|202.38|200.98|201.97|200.57|127
1635475200000|2021-10-29 02:40:00|202.37|200.97|202.45|201.05|202.56|201.16|202.29|200.89|113
1635475500000|2021-10-29 02:45:00|202.46|201.06|201.83|200.43|202.46|201.06|201.83|200.43|112
1635475800000|2021-10-29 02:50:00|201.87|200.47|202.35|200.95|202.37|200.97|201.86|200.46|126
1635476100000|2021-10-29 02:55:00|202.34|200.94|201.96|200.56|202.36|200.96|201.95|200.55|162
1635476400000|2021-10-29 03:00:00|202.03|200.63|202.35|200.95|202.54|201.14|201.97|200.57|81
1635476700000|2021-10-29 03:05:00|202.37|200.97|202.55|201.15|202.76|201.36|202.36|200.96|104
1635477000000|2021-10-29 03:10:00|202.56|201.16|202.56|201.16|202.74|201.34|202.55|201.15|57
1635477300000|2021-10-29 03:15:00|202.59|201.19|202.65|201.25|202.72|201.32|202.33|200.93|75
1635477600000|2021-10-29 03:20:00|202.63|201.23|203.09|201.69|203.16|201.76|202.63|201.23|123
1635477900000|2021-10-29 03:25:00|203.08|201.68|203.55|202.15|203.56|202.16|203.08|201.68|165
1635478200000|2021-10-29 03:30:00|203.56|202.16|202.89|201.49|203.57|202.17|202.83|201.43|159
1635478500000|2021-10-29 03:35:00|202.88|201.48|202.65|201.25|203.17|201.77|202.65|201.25|148
1635478800000|2021-10-29 03:40:00|202.66|201.26|202.76|201.36|202.76|201.36|202.46|201.06|95
1635479100000|2021-10-29 03:45:00|202.75|201.35|202.25|200.85|202.75|201.35|202.07|200.67|159
1635479400000|2021-10-29 03:50:00|202.26|200.86|202.64|201.24|202.64|201.24|202.16|200.76|108
1635479700000|2021-10-29 03:55:00|202.65|201.25|202.75|201.35|202.95|201.55|202.56|201.16|160
1635480000000|2021-10-29 04:00:00|202.76|201.36|202.66|201.26|202.89|201.49|202.66|201.26|51
1635480300000|2021-10-29 04:05:00|202.65|201.25|202.45|201.05|202.65|201.25|202.27|200.87|140
1635480600000|2021-10-29 04:10:00|202.41|201.01|201.98|200.58|202.5|201.1|201.98|200.58|72
1635480900000|2021-10-29 04:15:00|202|200.6|202.36|200.96|202.4|201|201.96|200.56|73
1635481200000|2021-10-29 04:20:00|202.35|200.95|202.55|201.15|202.56|201.16|202.27|200.87|94
1635481500000|2021-10-29 04:25:00|202.54|201.14|202.55|201.15|202.55|201.15|202.38|200.98|59
1635481800000|2021-10-29 04:30:00|202.54|201.14|202|200.6|202.56|201.16|202|200.6|71
1635482100000|2021-10-29 04:35:00|201.99|200.59|201.65|200.25|202.54|201.14|201.57|200.17|154
1635482400000|2021-10-29 04:40:00|201.66|200.26|201.61|200.21|201.82|200.42|201.47|200.07|121
1635482700000|2021-10-29 04:45:00|201.62|200.22|201.85|200.45|201.86|200.46|201.26|199.86|130
1635483000000|2021-10-29 04:50:00|201.86|200.46|201.95|200.55|201.96|200.56|201.85|200.45|42
1635483300000|2021-10-29 04:55:00|202|200.6|201.68|200.28|202.15|200.75|201.68|200.28|100
1635483600000|2021-10-29 05:00:00|201.65|200.25|201.8|200.4|202.16|200.76|201.51|200.11|174
1635483900000|2021-10-29 05:05:00|201.79|200.39|201.61|200.21|201.96|200.56|201.38|199.98|104
1635484200000|2021-10-29 05:10:00|201.62|200.22|201.86|200.46|201.86|200.46|201.62|200.22|76
1635484500000|2021-10-29 05:15:00|201.82|200.42|201.26|199.86|201.89|200.49|201.26|199.86|190
1635484800000|2021-10-29 05:20:00|201.23|199.83|201.15|199.75|201.47|200.07|200.99|199.59|146
1635485100000|2021-10-29 05:25:00|201.17|199.77|201.05|199.65|201.36|199.96|200.75|199.35|148
1635485400000|2021-10-29 05:30:00|201.06|199.66|200.62|199.22|201.28|199.88|200.45|199.05|194
1635485700000|2021-10-29 05:35:00|200.6|199.2|200.98|199.58|201.15|199.75|200.15|198.75|312
1635486000000|2021-10-29 05:40:00|200.97|199.57|199.75|198.35|201.11|199.71|199.68|198.28|224
1635486300000|2021-10-29 05:45:00|199.76|198.36|200.18|198.78|200.37|198.97|199.75|198.35|186
1635486600000|2021-10-29 05:50:00|200.17|198.77|200.36|198.96|200.65|199.25|200.17|198.77|173
1635486900000|2021-10-29 05:55:00|200.39|198.99|200.14|198.74|200.39|198.99|199.95|198.55|233
1635487200000|2021-10-29 06:00:00|200.15|198.75|199.75|198.35|200.35|198.95|199.74|198.34|153
1635487500000|2021-10-29 06:05:00|199.76|198.36|200.69|199.29|200.69|199.29|199.75|198.35|215
1635487800000|2021-10-29 06:10:00|200.68|199.28|201.13|199.73|201.13|199.73|200.65|199.25|189
1635488100000|2021-10-29 06:15:00|201.1|199.7|201.07|199.67|201.35|199.95|201.02|199.62|126
1635488400000|2021-10-29 06:20:00|201.05|199.65|200.38|198.98|201.05|199.65|200.22|198.82|149
1635488700000|2021-10-29 06:25:00|200.37|198.97|200.37|198.97|200.56|199.16|200.29|198.89|135
1635489000000|2021-10-29 06:30:00|200.39|198.99|200.93|199.53|201|199.6|200.39|198.99|120
1635489300000|2021-10-29 06:35:00|200.87|199.47|200.94|199.54|201.08|199.68|200.86|199.46|64
1635489600000|2021-10-29 06:40:00|200.93|199.53|200.93|199.53|200.96|199.56|200.66|199.26|152
1635489900000|2021-10-29 06:45:00|200.95|199.55|201.4|200|201.41|200.01|200.94|199.54|135
1635490200000|2021-10-29 06:50:00|201.45|200.05|201.39|199.99|201.61|200.21|201.18|199.78|199
1635490500000|2021-10-29 06:55:00|201.4|200|201.28|199.88|201.44|200.04|201.17|199.77|116
1635490800000|2021-10-29 07:00:00|201.18|199.78|200.88|199.48|201.27|199.87|200.75|199.35|200
1635491100000|2021-10-29 07:05:00|200.96|199.56|200.97|199.57|201.19|199.79|200.9|199.5|159
1635491400000|2021-10-29 07:10:00|200.98|199.58|200.36|198.96|201.05|199.65|200.34|198.94|164
1635491700000|2021-10-29 07:15:00|200.35|198.95|200.05|198.65|200.57|199.17|199.95|198.55|210
1635492000000|2021-10-29 07:20:00|200.06|198.66|199.94|198.54|200.14|198.74|199.85|198.45|197
1635492300000|2021-10-29 07:25:00|199.95|198.55|199.69|198.29|199.96|198.56|199.45|198.05|87
1635492600000|2021-10-29 07:30:00|199.7|198.3|199.35|197.95|199.7|198.3|199.24|197.84|113
1635492900000|2021-10-29 07:35:00|199.36|197.96|200.15|198.75|200.44|199.04|199.35|197.95|145
1635493200000|2021-10-29 07:40:00|200.16|198.76|199.66|198.26|200.17|198.77|199.47|198.07|100
1635493500000|2021-10-29 07:45:00|199.67|198.27|199.86|198.46|199.87|198.47|199.27|197.87|198
1635493800000|2021-10-29 07:50:00|199.89|198.49|199.55|198.15|200|198.6|199.55|198.15|86
1635494100000|2021-10-29 07:55:00|199.57|198.17|199.87|198.47|200.14|198.74|199.55|198.15|111
1635494400000|2021-10-29 08:00:00|199.86|198.46|199.53|198.13|201.22|199.82|199.49|198.09|296
1635494700000|2021-10-29 08:05:00|199.51|198.11|200.56|199.16|200.75|199.35|199.51|198.11|304
1635495000000|2021-10-29 08:10:00|200.58|199.18|200.55|199.15|200.65|199.25|200.21|198.81|233
1635495300000|2021-10-29 08:15:00|200.59|199.19|200.12|198.72|200.65|199.25|200.12|198.72|60
1635495600000|2021-10-29 08:20:00|200.11|198.71|200.35|198.95|200.46|199.06|200.11|198.71|120
1635495900000|2021-10-29 08:25:00|200.33|198.93|199.75|198.35|200.33|198.93|199.45|198.05|221
1635496200000|2021-10-29 08:30:00|199.76|198.36|200.16|198.76|200.4|199|199.74|198.34|175
1635496500000|2021-10-29 08:35:00|200.12|198.72|199.78|198.38|200.12|198.72|199.55|198.15|128
1635496800000|2021-10-29 08:40:00|199.76|198.36|199.88|198.48|200.14|198.74|199.75|198.35|154
1635497100000|2021-10-29 08:45:00|199.86|198.46|200.35|198.95|200.42|199.02|199.85|198.45|66
1635497400000|2021-10-29 08:50:00|200.36|198.96|200.33|198.93|200.65|199.25|200.1|198.7|252
1635497700000|2021-10-29 08:55:00|200.35|198.95|200.26|198.86|200.63|199.23|200.26|198.86|91
1635498000000|2021-10-29 09:00:00|200.25|198.85|200.86|199.46|200.97|199.57|200.24|198.84|121
1635498300000|2021-10-29 09:05:00|200.85|199.45|200.52|199.12|200.85|199.45|200.16|198.76|109
1635498600000|2021-10-29 09:10:00|200.55|199.15|200.88|199.48|200.93|199.53|200.45|199.05|140
1635498900000|2021-10-29 09:15:00|200.85|199.45|201.09|199.69|201.34|199.94|200.67|199.27|106
1635499200000|2021-10-29 09:20:00|201.08|199.68|200.66|199.26|201.08|199.68|200.45|199.05|134
1635499500000|2021-10-29 09:25:00|200.65|199.25|201.29|199.89|201.73|200.33|200.65|199.25|146
1635499800000|2021-10-29 09:30:00|201.3|199.9|200.95|199.55|201.33|199.93|200.85|199.45|188
1635500100000|2021-10-29 09:35:00|200.96|199.56|200.67|199.27|200.96|199.56|200.62|199.22|75
1635500400000|2021-10-29 09:40:00|200.65|199.25|200.55|199.15|200.72|199.32|200.5|199.1|99
1635500700000|2021-10-29 09:45:00|200.54|199.14|200.66|199.26|200.82|199.42|200.51|199.11|117
1635501000000|2021-10-29 09:50:00|200.65|199.25|200.25|198.85|200.65|199.25|200.16|198.76|87
1635501300000|2021-10-29 09:55:00|200.26|198.86|200.05|198.65|200.26|198.86|199.89|198.49|144
1635501600000|2021-10-29 10:00:00|200.07|198.67|199.96|198.56|200.16|198.76|199.78|198.38|99
1635501900000|2021-10-29 10:05:00|199.97|198.57|200.05|198.65|200.58|199.18|199.88|198.48|127
1635502200000|2021-10-29 10:10:00|200.06|198.66|200.25|198.85|200.3|198.9|199.95|198.55|165
1635502500000|2021-10-29 10:15:00|200.28|198.88|200.64|199.24|200.67|199.27|200.27|198.87|149
1635502800000|2021-10-29 10:20:00|200.57|199.17|199.81|198.41|200.61|199.21|199.77|198.37|188
1635503100000|2021-10-29 10:25:00|199.85|198.45|200.45|199.05|200.72|199.32|199.85|198.45|145
1635503400000|2021-10-29 10:30:00|200.42|199.02|200.45|199.05|200.5|199.1|200.03|198.63|63
1635503700000|2021-10-29 10:35:00|200.47|199.07|200.95|199.55|201.05|199.65|200.46|199.06|134
1635504000000|2021-10-29 10:40:00|200.97|199.57|200.38|198.98|200.97|199.57|200.38|198.98|143
1635504300000|2021-10-29 10:45:00|200.39|198.99|200.59|199.19|200.76|199.36|200.38|198.98|79
1635504600000|2021-10-29 10:50:00|200.47|199.07|199.96|198.56|200.49|199.09|199.96|198.56|158
1635504900000|2021-10-29 10:55:00|200|198.6|200.8|199.4|200.8|199.4|200|198.6|123
1635505200000|2021-10-29 11:00:00|200.76|199.36|200.67|199.27|200.97|199.57|200.66|199.26|117
1635505500000|2021-10-29 11:05:00|200.68|199.28|201|199.6|201.03|199.63|200.66|199.26|86
1635505800000|2021-10-29 11:10:00|201.05|199.65|201.06|199.66|201.16|199.76|200.87|199.47|114
1635506100000|2021-10-29 11:15:00|201.08|199.68|200.56|199.16|201.1|199.7|200.56|199.16|113
1635506400000|2021-10-29 11:20:00|200.55|199.15|201.05|199.65|201.15|199.75|200.55|199.15|171
1635506700000|2021-10-29 11:25:00|201.06|199.66|200.94|199.54|201.07|199.67|200.75|199.35|112
1635507000000|2021-10-29 11:30:00|200.95|199.55|200.65|199.25|201.16|199.76|200.6|199.2|122
1635507300000|2021-10-29 11:35:00|200.67|199.27|200.06|198.66|200.68|199.28|199.67|198.27|315
1635507600000|2021-10-29 11:40:00|200.05|198.65|199.66|198.26|200.35|198.95|199.66|198.26|220
1635507900000|2021-10-29 11:45:00|199.72|198.32|200.4|199|200.41|199.01|199.59|198.19|261
1635508200000|2021-10-29 11:50:00|200.41|199.01|200.76|199.36|200.84|199.44|200.26|198.86|242
1635508500000|2021-10-29 11:55:00|200.74|199.34|200.71|199.31|200.74|199.34|200.18|198.78|254
1635508800000|2021-10-29 12:00:00|200.7|199.3|200.06|198.66|200.75|199.35|200.06|198.66|177
1635509100000|2021-10-29 12:05:00|200.05|198.65|200.48|199.08|200.6|199.2|200.04|198.64|119
1635509400000|2021-10-29 12:10:00|200.47|199.07|200.16|198.76|200.76|199.36|200.16|198.76|83
1635509700000|2021-10-29 12:15:00|200.2|198.8|200.75|199.35|200.83|199.43|199.86|198.46|217
1635510000000|2021-10-29 12:20:00|200.74|199.34|200.76|199.36|201|199.6|200.54|199.14|153
1635510300000|2021-10-29 12:25:00|200.75|199.35|201.47|200.07|201.47|200.07|200.75|199.35|176
1635510600000|2021-10-29 12:30:00|201.46|200.06|201.16|199.76|201.52|200.12|200.96|199.56|323
1635510900000|2021-10-29 12:35:00|201.17|199.77|200.95|199.55|201.44|200.04|200.94|199.54|182
1635511200000|2021-10-29 12:40:00|200.94|199.54|201.03|199.63|201.03|199.63|200.78|199.38|130
1635511500000|2021-10-29 12:45:00|201.08|199.68|201|199.6|201.21|199.81|200.55|199.15|138
1635511800000|2021-10-29 12:50:00|200.94|199.54|200.75|199.35|200.94|199.54|200.54|199.14|169
1635512100000|2021-10-29 12:55:00|200.76|199.36|200.45|199.05|200.82|199.42|200.35|198.95|213
1635512400000|2021-10-29 13:00:00|200.46|199.06|200.31|198.91|200.65|199.25|200.28|198.88|162
1635512700000|2021-10-29 13:05:00|200.3|198.9|200.06|198.66|200.46|199.06|199.99|198.59|104
1635513000000|2021-10-29 13:10:00|200.07|198.67|200.06|198.66|200.26|198.86|200.05|198.65|123
1635513300000|2021-10-29 13:15:00|200.05|198.65|200.25|198.85|200.35|198.95|199.94|198.54|143
1635513600000|2021-10-29 13:20:00|200.26|198.86|200.56|199.16|200.57|199.17|200.05|198.65|113
1635513900000|2021-10-29 13:25:00|200.57|199.17|200.69|199.29|200.75|199.35|200.56|199.16|85
1635514200000|2021-10-29 13:30:00|200.67|199.27|200.84|199.44|201|199.6|200.67|199.27|150
1635514500000|2021-10-29 13:35:00|200.85|199.45|201.03|199.63|201.07|199.67|200.55|199.15|222
1635514800000|2021-10-29 13:40:00|201.05|199.65|200.82|199.42|201.05|199.65|200.62|199.22|181
1635515100000|2021-10-29 13:45:00|200.85|199.45|201.09|199.69|201.13|199.73|200.85|199.45|102
1635515400000|2021-10-29 13:50:00|201.08|199.68|201.24|199.84|201.33|199.93|200.94|199.54|195
1635515700000|2021-10-29 13:55:00|201.25|199.85|201.55|200.15|201.63|200.23|201.15|199.75|247
1635516000000|2021-10-29 14:00:00|201.54|200.14|201.25|199.85|201.73|200.33|201.16|199.76|196
1635516300000|2021-10-29 14:05:00|201.26|199.86|201.7|200.3|201.7|200.3|201.11|199.71|203
1635516600000|2021-10-29 14:10:00|201.71|200.31|201.33|199.93|201.72|200.32|201.24|199.84|113
1635516900000|2021-10-29 14:15:00|201.34|199.94|200.87|199.47|201.35|199.95|200.65|199.25|171
1635517200000|2021-10-29 14:20:00|200.85|199.45|200.67|199.27|200.93|199.53|200.65|199.25|79
1635517500000|2021-10-29 14:25:00|200.69|199.29|200.53|199.13|200.95|199.55|200.45|199.05|157
1635517800000|2021-10-29 14:30:00|200.56|199.16|200.8|199.4|200.82|199.42|200.5|199.1|77
1635518100000|2021-10-29 14:35:00|200.81|199.41|200.4|199|201.18|199.78|200.4|199|159
1635518400000|2021-10-29 14:40:00|200.39|198.99|200.23|198.83|200.46|199.06|200.08|198.68|219
1635518700000|2021-10-29 14:45:00|200.24|198.84|200.23|198.83|200.93|199.53|200|198.6|200
1635519000000|2021-10-29 14:50:00|200.22|198.82|200.15|198.75|200.55|199.15|200.15|198.75|146
1635519300000|2021-10-29 14:55:00|200.16|198.76|200.23|198.83|200.39|198.99|199.9|198.5|207
1635519600000|2021-10-29 15:00:00|200.25|198.85|200.66|199.26|200.85|199.45|200.06|198.66|274
1635519900000|2021-10-29 15:05:00|200.67|199.27|201.15|199.75|201.16|199.76|200.55|199.15|249
1635520200000|2021-10-29 15:10:00|201.16|199.76|201.26|199.86|201.58|200.18|200.97|199.57|296
1635520500000|2021-10-29 15:15:00|201.25|199.85|200.95|199.55|201.37|199.97|200.89|199.49|129
1635520800000|2021-10-29 15:20:00|200.96|199.56|201.72|200.32|201.76|200.36|200.95|199.55|242
1635521100000|2021-10-29 15:25:00|201.74|200.34|202.36|200.96|202.5|201.1|201.55|200.15|326
1635521400000|2021-10-29 15:30:00|202.42|201.02|202.45|201.05|202.55|201.15|201.91|200.51|237
1635521700000|2021-10-29 15:35:00|202.47|201.07|202.63|201.23|202.71|201.31|202.44|201.04|138
1635522000000|2021-10-29 15:40:00|202.64|201.24|202.76|201.36|202.92|201.52|202.58|201.18|116
1635522300000|2021-10-29 15:45:00|202.74|201.34|203.05|201.65|203.21|201.81|202.64|201.24|150
1635522600000|2021-10-29 15:50:00|203.07|201.67|203.99|202.59|204.01|202.61|203|201.6|135
1635522900000|2021-10-29 15:55:00|203.98|202.58|203.32|201.92|204|202.6|203.31|201.91|175
1635523200000|2021-10-29 16:00:00|203.33|201.93|203.55|202.15|203.82|202.42|203.32|201.92|255
1635523500000|2021-10-29 16:05:00|203.57|202.17|203.93|202.53|204.01|202.61|203.57|202.17|182
1635523800000|2021-10-29 16:10:00|203.92|202.52|203.9|202.5|204.14|202.74|203.75|202.35|149
1635524100000|2021-10-29 16:15:00|203.92|202.52|203.55|202.15|203.92|202.52|203.55|202.15|134
1635524400000|2021-10-29 16:20:00|203.48|202.08|203.05|201.65|203.56|202.16|202.96|201.56|98
1635524700000|2021-10-29 16:25:00|203.03|201.63|202.97|201.57|203.23|201.83|202.96|201.56|131
1635525000000|2021-10-29 16:30:00|203|201.6|203.05|201.65|203.15|201.75|202.67|201.27|127
1635525300000|2021-10-29 16:35:00|203.09|201.69|202.8|201.4|203.15|201.75|202.7|201.3|101
1635525600000|2021-10-29 16:40:00|202.83|201.43|202.28|200.88|202.95|201.55|202.25|200.85|86
1635525900000|2021-10-29 16:45:00|202.3|200.9|202.86|201.46|202.92|201.52|202.29|200.89|121
1635526200000|2021-10-29 16:50:00|202.91|201.51|203|201.6|203|201.6|202.74|201.34|86
1635526500000|2021-10-29 16:55:00|202.99|201.59|202.75|201.35|203.14|201.74|202.75|201.35|90
1635526800000|2021-10-29 17:00:00|202.74|201.34|202.27|200.87|202.76|201.36|202.25|200.85|90
1635527100000|2021-10-29 17:05:00|202.28|200.88|202.55|201.15|202.55|201.15|202.28|200.88|104
1635527400000|2021-10-29 17:10:00|202.56|201.16|202.56|201.16|202.75|201.35|202.52|201.12|37
1635527700000|2021-10-29 17:15:00|202.55|201.15|202.75|201.35|202.85|201.45|202.31|200.91|113
1635528000000|2021-10-29 17:20:00|202.67|201.27|202.66|201.26|202.75|201.35|202.45|201.05|107
1635528300000|2021-10-29 17:25:00|202.67|201.27|202.94|201.54|203.07|201.67|202.65|201.25|90
1635528600000|2021-10-29 17:30:00|202.92|201.52|202.65|201.25|202.93|201.53|202.57|201.17|101
1635528900000|2021-10-29 17:35:00|202.66|201.26|202.72|201.32|202.79|201.39|202.58|201.18|62
1635529200000|2021-10-29 17:40:00|202.73|201.33|202.45|201.05|202.91|201.51|202.45|201.05|71
1635529500000|2021-10-29 17:45:00|202.42|201.02|202.27|200.87|202.55|201.15|202.27|200.87|69
1635529800000|2021-10-29 17:50:00|202.28|200.88|202.22|200.82|202.45|201.05|202.22|200.82|83
1635530100000|2021-10-29 17:55:00|202.24|200.84|202.05|200.65|202.24|200.84|201.95|200.55|84
1635530400000|2021-10-29 18:00:00|202.06|200.66|202.3|200.9|202.33|200.93|201.95|200.55|43
1635530700000|2021-10-29 18:05:00|202.31|200.91|202.23|200.83|202.45|201.05|202.15|200.75|72
1635531000000|2021-10-29 18:10:00|202.2|200.8|202.43|201.03|202.45|201.05|202.2|200.8|83
1635531300000|2021-10-29 18:15:00|202.45|201.05|202.02|200.62|202.45|201.05|202.02|200.62|70
1635531600000|2021-10-29 18:20:00|202.04|200.64|201.86|200.46|202.12|200.72|201.86|200.46|77
1635531900000|2021-10-29 18:25:00|201.94|200.54|201.95|200.55|202.03|200.63|201.78|200.38|88
1635532200000|2021-10-29 18:30:00|201.94|200.54|202.35|200.95|202.53|201.13|201.92|200.52|111
1635532500000|2021-10-29 18:35:00|202.33|200.93|202.05|200.65|202.45|201.05|201.86|200.46|91
1635532800000|2021-10-29 18:40:00|202.02|200.62|201.75|200.35|202.05|200.65|201.65|200.25|83
1635533100000|2021-10-29 18:45:00|201.68|200.28|201.64|200.24|201.75|200.35|201.49|200.09|91
1635533400000|2021-10-29 18:50:00|201.65|200.25|201.47|200.07|201.66|200.26|201.46|200.06|60
1635533700000|2021-10-29 18:55:00|201.46|200.06|201.11|199.71|201.49|200.09|200.96|199.56|133
1635534000000|2021-10-29 19:00:00|201.12|199.72|201.12|199.72|201.13|199.73|200.76|199.36|101
1635534300000|2021-10-29 19:05:00|201.15|199.75|201.15|199.75|201.25|199.85|200.94|199.54|88
1635534600000|2021-10-29 19:10:00|201.14|199.74|201.25|199.85|201.41|200.01|201.14|199.74|53
1635534900000|2021-10-29 19:15:00|201.24|199.84|201.36|199.96|201.53|200.13|201.24|199.84|67
1635535200000|2021-10-29 19:20:00|201.35|199.95|201.14|199.74|201.35|199.95|201.1|199.7|65
1635535500000|2021-10-29 19:25:00|201.12|199.72|201.08|199.68|201.36|199.96|201.08|199.68|64
1635535800000|2021-10-29 19:30:00|201.09|199.69|201.34|199.94|201.37|199.97|201.09|199.69|85
1635536100000|2021-10-29 19:35:00|201.33|199.93|201.26|199.86|201.55|200.15|200.9|199.5|144
1635536400000|2021-10-29 19:40:00|201.25|199.85|201.44|200.04|201.54|200.14|201.13|199.73|87
1635536700000|2021-10-29 19:45:00|201.48|200.08|201.73|200.33|201.75|200.35|201.48|200.08|24
1635537000000|2021-10-29 19:50:00|201.71|200.31|201.85|200.45|201.86|200.46|201.69|200.29|27
1635537300000|2021-10-29 19:55:00|201.86|200.46|201.84|200.44|202.04|200.64|201.61|200.21|95
1635537600000|2021-10-29 20:00:00|201.85|200.45|201.88|200.48|202.12|200.72|201.64|200.24|131
1635537900000|2021-10-29 20:05:00|201.89|200.49|202.13|200.73|202.4|201|201.89|200.49|95
1635538200000|2021-10-29 20:10:00|202.15|200.75|202.13|200.73|202.15|200.75|201.98|200.58|75
1635538500000|2021-10-29 20:15:00|202.14|200.74|202.07|200.67|202.24|200.84|202.02|200.62|66
1635538800000|2021-10-29 20:20:00|202.06|200.66|201.8|200.4|202.07|200.67|201.79|200.39|46
1635539100000|2021-10-29 20:25:00|201.82|200.42|201.64|200.24|201.85|200.45|201.57|200.17|57
1635539400000|2021-10-29 20:30:00|201.65|200.25|201.76|200.36|201.86|200.46|201.65|200.25|56
1635539700000|2021-10-29 20:35:00|201.78|200.38|201.69|200.29|201.86|200.46|201.68|200.28|95
1635540000000|2021-10-29 20:40:00|201.68|200.28|201.77|200.37|201.83|200.43|201.66|200.26|43
1635540300000|2021-10-29 20:45:00|201.78|200.38|201.67|200.27|201.83|200.43|201.67|200.27|63
1635540600000|2021-10-29 20:50:00|201.66|200.26|201.39|199.99|201.66|200.26|201.38|199.98|35
1635540900000|2021-10-29 20:55:00|201.37|199.97|201.54|200.14|201.54|200.14|201.34|199.94|52
1635577200000|2021-10-30 07:00:00|200.28|198.88|200.51|199.11|200.51|199.11|200.07|198.67|70
1635577500000|2021-10-30 07:05:00|200.54|199.14|200.59|199.19|200.59|199.19|200.38|198.98|33
1635577800000|2021-10-30 07:10:00|200.57|199.17|200.18|198.78|200.58|199.18|200.18|198.78|73
1635578100000|2021-10-30 07:15:00|200.17|198.77|200.24|198.84|200.24|198.84|200.07|198.67|51
1635578400000|2021-10-30 07:20:00|200.23|198.83|200.16|198.76|200.23|198.83|200.07|198.67|39
1635578700000|2021-10-30 07:25:00|200.15|198.75|200.47|199.07|200.52|199.12|200.14|198.74|60
1635579000000|2021-10-30 07:30:00|200.45|199.05|200.95|199.55|200.95|199.55|200.45|199.05|45
1635579300000|2021-10-30 07:35:00|200.92|199.52|200.76|199.36|200.94|199.54|200.75|199.35|26
1635579600000|2021-10-30 07:40:00|200.77|199.37|201.03|199.63|201.04|199.64|200.76|199.36|81
1635579900000|2021-10-30 07:45:00|201.01|199.61|201.01|199.61|201.03|199.63|200.86|199.46|43
1635580200000|2021-10-30 07:50:00|201|199.6|200.55|199.15|201.01|199.61|200.54|199.14|68
1635580500000|2021-10-30 07:55:00|200.54|199.14|200.59|199.19|200.6|199.2|200.38|198.98|88
1635580800000|2021-10-30 08:00:00|200.6|199.2|200.4|199|200.65|199.25|200.38|198.98|63
1635581100000|2021-10-30 08:05:00|200.39|198.99|200.61|199.21|200.63|199.23|200.37|198.97|71
1635581400000|2021-10-30 08:10:00|200.6|199.2|200.35|198.95|200.62|199.22|200.35|198.95|36
1635581700000|2021-10-30 08:15:00|200.34|198.94|200.17|198.77|200.36|198.96|200.17|198.77|51
1635582000000|2021-10-30 08:20:00|200.18|198.78|200.15|198.75|200.34|198.94|199.95|198.55|103
1635582300000|2021-10-30 08:25:00|200.14|198.74|199.85|198.45|200.27|198.87|199.85|198.45|66
1635582600000|2021-10-30 08:30:00|199.86|198.46|199.85|198.45|199.86|198.46|199.65|198.25|44
1635582900000|2021-10-30 08:35:00|199.84|198.44|199.62|198.22|199.84|198.44|199.62|198.22|82
1635583200000|2021-10-30 08:40:00|199.61|198.21|199.55|198.15|199.68|198.28|199.5|198.1|86
1635583500000|2021-10-30 08:45:00|199.51|198.11|199.67|198.27|199.75|198.35|199.5|198.1|134
1635583800000|2021-10-30 08:50:00|199.66|198.26|199.29|197.89|199.66|198.26|199.26|197.86|107
1635584100000|2021-10-30 08:55:00|199.28|197.88|199.37|197.97|199.37|197.97|198.95|197.55|157
1635584400000|2021-10-30 09:00:00|199.4|198|199.05|197.65|199.44|198.04|198.97|197.57|126
1635584700000|2021-10-30 09:05:00|199.06|197.66|199.65|198.25|199.65|198.25|199.03|197.63|80
1635585000000|2021-10-30 09:10:00|199.63|198.23|199.67|198.27|199.75|198.35|199.57|198.17|29
1635585300000|2021-10-30 09:15:00|199.66|198.26|199.65|198.25|199.73|198.33|199.46|198.06|74
1635585600000|2021-10-30 09:20:00|199.67|198.27|199.84|198.44|199.85|198.45|199.66|198.26|39
1635585900000|2021-10-30 09:25:00|199.83|198.43|199.79|198.39|199.84|198.44|199.79|198.39|11
1635586200000|2021-10-30 09:30:00|199.82|198.42|199.96|198.56|199.99|198.59|199.82|198.42|53
1635586500000|2021-10-30 09:35:00|199.94|198.54|199.96|198.56|200.03|198.63|199.76|198.36|62
1635586800000|2021-10-30 09:40:00|199.97|198.57|199.83|198.43|199.97|198.57|199.78|198.38|89
1635587100000|2021-10-30 09:45:00|199.82|198.42|199.51|198.11|199.84|198.44|199.51|198.11|82
1635587400000|2021-10-30 09:50:00|199.54|198.14|199.45|198.05|199.58|198.18|199.39|197.99|32
1635587700000|2021-10-30 09:55:00|199.43|198.03|199.36|197.96|199.46|198.06|199.35|197.95|41
1635588000000|2021-10-30 10:00:00|199.37|197.97|199.35|197.95|199.45|198.05|199.27|197.87|93
1635588300000|2021-10-30 10:05:00|199.36|197.96|199.36|197.96|199.36|197.96|199.25|197.85|28
1635588600000|2021-10-30 10:10:00|199.35|197.95|199.13|197.73|199.36|197.96|199.02|197.62|56
1635588900000|2021-10-30 10:15:00|199.12|197.72|198.94|197.54|199.21|197.81|198.94|197.54|65
1635589200000|2021-10-30 10:20:00|198.93|197.53|198.89|197.49|199.07|197.67|198.83|197.43|68
1635589500000|2021-10-30 10:25:00|198.94|197.54|199.28|197.88|199.34|197.94|198.86|197.46|92
1635589800000|2021-10-30 10:30:00|199.26|197.86|199.46|198.06|199.46|198.06|199.17|197.77|62
1635590100000|2021-10-30 10:35:00|199.47|198.07|199.75|198.35|199.77|198.37|199.46|198.06|84
1635590400000|2021-10-30 10:40:00|199.76|198.36|199.96|198.56|200.05|198.65|199.75|198.35|117
1635590700000|2021-10-30 10:45:00|199.95|198.55|200.04|198.64|200.04|198.64|199.8|198.4|75
1635591000000|2021-10-30 10:50:00|200.06|198.66|200.15|198.75|200.15|198.75|200.04|198.64|29
1635591300000|2021-10-30 10:55:00|200.14|198.74|200.23|198.83|200.25|198.85|200.05|198.65|55
1635591600000|2021-10-30 11:00:00|200.24|198.84|200.45|199.05|200.46|199.06|200.24|198.84|68
1635591900000|2021-10-30 11:05:00|200.46|199.06|200.44|199.04|200.5|199.1|200.34|198.94|114
1635592200000|2021-10-30 11:10:00|200.43|199.03|200.4|199|200.46|199.06|200.4|199|134
1635592500000|2021-10-30 11:15:00|200.36|198.96|199.86|198.46|200.37|198.97|199.85|198.45|90
1635592800000|2021-10-30 11:20:00|199.85|198.45|199.85|198.45|199.95|198.55|199.84|198.44|152
1635593100000|2021-10-30 11:25:00|199.84|198.44|199.91|198.51|199.94|198.54|199.83|198.43|93
1635593400000|2021-10-30 11:30:00|199.92|198.52|199.74|198.34|199.97|198.57|199.73|198.33|77
1635593700000|2021-10-30 11:35:00|199.71|198.31|199.83|198.43|199.84|198.44|199.67|198.27|67
1635594000000|2021-10-30 11:40:00|199.84|198.44|200.16|198.76|200.16|198.76|199.82|198.42|86
1635594300000|2021-10-30 11:45:00|200.15|198.75|200.08|198.68|200.31|198.91|199.96|198.56|89
1635594600000|2021-10-30 11:50:00|200.07|198.67|199.95|198.55|200.07|198.67|199.95|198.55|48
1635594900000|2021-10-30 11:55:00|199.91|198.51|200.03|198.63|200.03|198.63|199.89|198.49|28
1635595200000|2021-10-30 12:00:00|200.04|198.64|199.94|198.54|200.05|198.65|199.72|198.32|109
1635595500000|2021-10-30 12:05:00|199.93|198.53|199.67|198.27|199.94|198.54|199.67|198.27|101
1635595800000|2021-10-30 12:10:00|199.66|198.26|199.69|198.29|199.74|198.34|199.59|198.19|41
1635596100000|2021-10-30 12:15:00|199.72|198.32|199.6|198.2|199.84|198.44|199.49|198.09|141
1635596400000|2021-10-30 12:20:00|199.59|198.19|199.56|198.16|199.72|198.32|199.46|198.06|86
1635596700000|2021-10-30 12:25:00|199.57|198.17|199.65|198.25|199.75|198.35|199.57|198.17|49
1635597000000|2021-10-30 12:30:00|199.64|198.24|199.46|198.06|199.73|198.33|199.45|198.05|48
1635597300000|2021-10-30 12:35:00|199.47|198.07|199.26|197.86|199.62|198.22|199.26|197.86|93
1635597600000|2021-10-30 12:40:00|199.27|197.87|199.06|197.66|199.34|197.94|199.06|197.66|66
1635597900000|2021-10-30 12:45:00|199.07|197.67|199.35|197.95|199.37|197.97|198.94|197.54|119
1635598200000|2021-10-30 12:50:00|199.36|197.96|199.48|198.08|199.56|198.16|199.36|197.96|31
1635598500000|2021-10-30 12:55:00|199.47|198.07|199.35|197.95|199.48|198.08|199.34|197.94|86
1635598800000|2021-10-30 13:00:00|199.31|197.91|198.38|196.98|199.31|197.91|198.16|196.76|154
1635599100000|2021-10-30 13:05:00|198.39|196.99|198.46|197.06|198.67|197.27|197.93|196.53|270
1635599400000|2021-10-30 13:10:00|198.48|197.08|198.17|196.77|198.48|197.08|198.01|196.61|155
1635599700000|2021-10-30 13:15:00|198.21|196.81|198.06|196.66|198.26|196.86|197.9|196.5|65
1635600000000|2021-10-30 13:20:00|198.08|196.68|198.73|197.33|198.74|197.34|197.87|196.47|107
1635600300000|2021-10-30 13:25:00|198.74|197.34|198.99|197.59|198.99|197.59|198.62|197.22|108
1635600600000|2021-10-30 13:30:00|199.01|197.61|199.74|198.34|199.8|198.4|198.99|197.59|227
1635600900000|2021-10-30 13:35:00|199.67|198.27|199.55|198.15|199.94|198.54|199.44|198.04|146
1635601200000|2021-10-30 13:40:00|199.54|198.14|198.79|197.39|199.56|198.16|198.73|197.33|179
1635601500000|2021-10-30 13:45:00|198.76|197.36|198.88|197.48|198.92|197.52|198.46|197.06|185
1635601800000|2021-10-30 13:50:00|198.91|197.51|198.46|197.06|198.92|197.52|198.46|197.06|122
1635602100000|2021-10-30 13:55:00|198.45|197.05|198.78|197.38|198.84|197.44|198.45|197.05|142
1635602400000|2021-10-30 14:00:00|198.77|197.37|198.8|197.4|198.94|197.54|198.55|197.15|88
1635602700000|2021-10-30 14:05:00|198.75|197.35|198.33|196.93|198.76|197.36|198.29|196.89|79
1635603000000|2021-10-30 14:10:00|198.31|196.91|198.14|196.74|198.35|196.95|198.14|196.74|137
1635603300000|2021-10-30 14:15:00|198.15|196.75|197.95|196.55|198.32|196.92|197.82|196.42|144
1635603600000|2021-10-30 14:20:00|197.93|196.53|197.35|195.95|197.93|196.53|196.65|195.25|352
1635603900000|2021-10-30 14:25:00|197.36|195.96|197.26|195.86|197.66|196.26|197.25|195.85|258
1635604200000|2021-10-30 14:30:00|197.24|195.84|197.34|195.94|197.66|196.26|197.21|195.81|200
1635604500000|2021-10-30 14:35:00|197.35|195.95|196.76|195.36|197.44|196.04|196.7|195.3|231
1635604800000|2021-10-30 14:40:00|196.77|195.37|195.9|194.5|196.9|195.5|194.69|193.29|239
1635605100000|2021-10-30 14:45:00|195.93|194.53|195.61|194.21|196.07|194.67|194.99|193.59|423
1635605400000|2021-10-30 14:50:00|195.6|194.2|196.35|194.95|196.56|195.16|195.6|194.2|306
1635605700000|2021-10-30 14:55:00|196.37|194.97|196.06|194.66|196.47|195.07|196.06|194.66|182
1635606000000|2021-10-30 15:00:00|196.07|194.67|196.91|195.51|196.95|195.55|195.97|194.57|165
1635606300000|2021-10-30 15:05:00|196.92|195.52|196.88|195.48|196.96|195.56|196.65|195.25|101
1635606600000|2021-10-30 15:10:00|196.91|195.51|197.3|195.9|197.38|195.98|196.73|195.33|135
1635606900000|2021-10-30 15:15:00|197.31|195.91|196.98|195.58|197.55|196.15|196.98|195.58|117
1635607200000|2021-10-30 15:20:00|196.99|195.59|196.76|195.36|196.99|195.59|196.76|195.36|179
1635607500000|2021-10-30 15:25:00|196.79|195.39|197.04|195.64|197.15|195.75|196.76|195.36|137
1635607800000|2021-10-30 15:30:00|197.03|195.63|197.46|196.06|197.53|196.13|197.03|195.63|72
1635608100000|2021-10-30 15:35:00|197.45|196.05|197.65|196.25|197.67|196.27|197.36|195.96|95
1635608400000|2021-10-30 15:40:00|197.66|196.26|197.63|196.23|197.72|196.32|197.46|196.06|117
1635608700000|2021-10-30 15:45:00|197.61|196.21|197.46|196.06|197.61|196.21|197.45|196.05|15
1635609000000|2021-10-30 15:50:00|197.45|196.05|197.46|196.06|197.59|196.19|197.43|196.03|45
1635609300000|2021-10-30 15:55:00|197.47|196.07|197.64|196.24|197.66|196.26|197.2|195.8|106
1635609600000|2021-10-30 16:00:00|197.65|196.25|197.55|196.15|197.86|196.46|197.46|196.06|158
1635609900000|2021-10-30 16:05:00|197.56|196.16|197.96|196.56|198.07|196.67|197.47|196.07|122
1635610200000|2021-10-30 16:10:00|197.97|196.57|198.05|196.65|198.07|196.67|197.86|196.46|171
1635610500000|2021-10-30 16:15:00|198.04|196.64|198.56|197.16|198.73|197.33|197.68|196.28|188
1635610800000|2021-10-30 16:20:00|198.57|197.17|198.43|197.03|198.76|197.36|198.43|197.03|127
1635611100000|2021-10-30 16:25:00|198.4|197|198.11|196.71|198.4|197|198.11|196.71|145
1635611400000|2021-10-30 16:30:00|198.12|196.72|197.75|196.35|198.12|196.72|197.69|196.29|192
1635611700000|2021-10-30 16:35:00|197.76|196.36|197.47|196.07|197.77|196.37|197.46|196.06|129
1635612000000|2021-10-30 16:40:00|197.48|196.08|197.06|195.66|197.48|196.08|197.02|195.62|161
1635612300000|2021-10-30 16:45:00|197.07|195.67|196.86|195.46|197.07|195.67|196.81|195.41|119
1635612600000|2021-10-30 16:50:00|196.87|195.47|197.19|195.79|197.23|195.83|196.86|195.46|115
1635612900000|2021-10-30 16:55:00|197.23|195.83|197.61|196.21|197.63|196.23|197.23|195.83|92
1635613200000|2021-10-30 17:00:00|197.62|196.22|197.41|196.01|197.66|196.26|197.39|195.99|106
1635613500000|2021-10-30 17:05:00|197.42|196.02|197.26|195.86|197.47|196.07|197.2|195.8|102
1635613800000|2021-10-30 17:10:00|197.25|195.85|197.4|196|197.47|196.07|197.18|195.78|129
1635614100000|2021-10-30 17:15:00|197.38|195.98|197.28|195.88|197.55|196.15|197.28|195.88|74
1635614400000|2021-10-30 17:20:00|197.31|195.91|197.48|196.08|197.56|196.16|197.3|195.9|67
1635614700000|2021-10-30 17:25:00|197.5|196.1|197.48|196.08|197.51|196.11|197.36|195.96|22
1635615000000|2021-10-30 17:30:00|197.53|196.13|198.06|196.66|198.07|196.67|197.53|196.13|70
1635615300000|2021-10-30 17:35:00|198.05|196.65|197.86|196.46|198.27|196.87|197.86|196.46|120
1635615600000|2021-10-30 17:40:00|197.87|196.47|197.37|195.97|197.87|196.47|197.37|195.97|156
1635615900000|2021-10-30 17:45:00|197.36|195.96|196.62|195.22|197.38|195.98|196.62|195.22|118
1635616200000|2021-10-30 17:50:00|196.58|195.18|196.57|195.17|196.87|195.47|196.54|195.14|128
1635616500000|2021-10-30 17:55:00|196.58|195.18|196.66|195.26|196.69|195.29|196.54|195.14|56
1635616800000|2021-10-30 18:00:00|196.67|195.27|197.07|195.67|197.07|195.67|196.66|195.26|92
1635617100000|2021-10-30 18:05:00|197.08|195.68|197.25|195.85|197.26|195.86|197.05|195.65|63
1635617400000|2021-10-30 18:10:00|197.26|195.86|197.07|195.67|197.32|195.92|196.98|195.58|113
1635617700000|2021-10-30 18:15:00|197.09|195.69|197.07|195.67|197.16|195.76|197.02|195.62|46
1635618000000|2021-10-30 18:20:00|197.06|195.66|197.09|195.69|197.16|195.76|196.99|195.59|127
1635618300000|2021-10-30 18:25:00|197.08|195.68|197.26|195.86|197.28|195.88|197.07|195.67|105
1635618600000|2021-10-30 18:30:00|197.27|195.87|197.16|195.76|197.27|195.87|197.12|195.72|52
1635618900000|2021-10-30 18:35:00|197.17|195.77|197.49|196.09|197.5|196.1|197.17|195.77|65
1635619200000|2021-10-30 18:40:00|197.5|196.1|197.77|196.37|197.77|196.37|197.49|196.09|57
1635619500000|2021-10-30 18:45:00|197.78|196.38|197.86|196.46|197.88|196.48|197.6|196.2|143
1635619800000|2021-10-30 18:50:00|197.87|196.47|197.93|196.53|197.93|196.53|197.71|196.31|68
1635620100000|2021-10-30 18:55:00|197.94|196.54|198.15|196.75|198.15|196.75|197.85|196.45|85
1635620400000|2021-10-30 19:00:00|198.14|196.74|197.9|196.5|198.22|196.82|197.83|196.43|128
1635620700000|2021-10-30 19:05:00|197.95|196.55|197.73|196.33|197.95|196.55|197.73|196.33|79
1635621000000|2021-10-30 19:10:00|197.76|196.36|197.66|196.26|197.77|196.37|197.6|196.2|64
1635621300000|2021-10-30 19:15:00|197.65|196.25|197.82|196.42|197.89|196.49|197.65|196.25|69
1635621600000|2021-10-30 19:20:00|197.86|196.46|198.1|196.7|198.1|196.7|197.86|196.46|52
1635621900000|2021-10-30 19:25:00|198.13|196.73|198.29|196.89|198.29|196.89|198.1|196.7|39
1635622200000|2021-10-30 19:30:00|198.32|196.92|198.15|196.75|198.33|196.93|198.06|196.66|90
1635622500000|2021-10-30 19:35:00|198.16|196.76|198.13|196.73|198.33|196.93|198.04|196.64|94
1635622800000|2021-10-30 19:40:00|198.14|196.74|198.14|196.74|198.16|196.76|198.12|196.72|57
1635623100000|2021-10-30 19:45:00|198.15|196.75|198.01|196.61|198.15|196.75|197.96|196.56|117
1635623400000|2021-10-30 19:50:00|198.02|196.62|198.04|196.64|198.04|196.64|197.96|196.56|27
1635623700000|2021-10-30 19:55:00|198.05|196.65|198.4|197|198.4|197|198.04|196.64|40
1635624000000|2021-10-30 20:00:00|198.38|196.98|198.27|196.87|198.46|197.06|198.27|196.87|113
1635624300000|2021-10-30 20:05:00|198.28|196.88|198.35|196.95|198.42|197.02|198.27|196.87|127
1635624600000|2021-10-30 20:10:00|198.36|196.96|198.43|197.03|198.43|197.03|198.24|196.84|68
1635624900000|2021-10-30 20:15:00|198.44|197.04|198.62|197.22|198.62|197.22|198.41|197.01|16
1635625200000|2021-10-30 20:20:00|198.61|197.21|198.3|196.9|198.63|197.23|198.3|196.9|51
1635625500000|2021-10-30 20:25:00|198.28|196.88|198.76|197.36|198.76|197.36|198.25|196.85|63
1635625800000|2021-10-30 20:30:00|198.79|197.39|198.4|197|198.9|197.5|198.39|196.99|64
1635626100000|2021-10-30 20:35:00|198.43|197.03|198.45|197.05|198.54|197.14|198.4|197|66
1635626400000|2021-10-30 20:40:00|198.46|197.06|198.19|196.79|198.46|197.06|198.17|196.77|87
1635626700000|2021-10-30 20:45:00|198.18|196.78|198.3|196.9|198.46|197.06|198.18|196.78|89
1635627000000|2021-10-30 20:50:00|198.31|196.91|198.09|196.69|198.31|196.91|198.09|196.69|60
1635627300000|2021-10-30 20:55:00|198.08|196.68|197.98|196.58|198.17|196.77|197.94|196.54|143
1635627600000|2021-10-30 21:00:00|197.97|196.57|197.81|196.41|197.99|196.59|197.79|196.39|108
1635627900000|2021-10-30 21:05:00|197.79|196.39|197.38|195.98|197.84|196.44|197.38|195.98|52
1635628200000|2021-10-30 21:10:00|197.37|195.97|197.06|195.66|197.37|195.97|197.06|195.66|44
1635628500000|2021-10-30 21:15:00|197.07|195.67|197.05|195.65|197.35|195.95|197.05|195.65|66
1635628800000|2021-10-30 21:20:00|197.04|195.64|196.85|195.45|197.04|195.64|196.79|195.39|52
1635629100000|2021-10-30 21:25:00|196.84|195.44|196.84|195.44|196.97|195.57|196.84|195.44|65
1635629400000|2021-10-30 21:30:00|196.85|195.45|196.97|195.57|196.97|195.57|196.78|195.38|80
1635629700000|2021-10-30 21:35:00|197.03|195.63|197.15|195.75|197.15|195.75|197.03|195.63|70
1635630000000|2021-10-30 21:40:00|197.16|195.76|197.25|195.85|197.25|195.85|197.15|195.75|82
1635630300000|2021-10-30 21:45:00|197.26|195.86|197.16|195.76|197.26|195.86|197.15|195.75|51
1635630600000|2021-10-30 21:50:00|197.15|195.75|197.09|195.69|197.16|195.76|197.06|195.66|53
1635630900000|2021-10-30 21:55:00|197.08|195.68|196.83|195.43|197.09|195.69|196.83|195.43|46
1635631200000|2021-10-30 22:00:00|196.8|195.4|196.9|195.5|197.14|195.74|196.8|195.4|57
1635631500000|2021-10-30 22:05:00|196.87|195.47|196.51|195.11|197.08|195.68|196.41|195.01|119
1635631800000|2021-10-30 22:10:00|196.5|195.1|196.28|194.88|196.56|195.16|196.05|194.65|106
1635632100000|2021-10-30 22:15:00|196.25|194.85|195.97|194.57|196.36|194.96|195.46|194.06|176
1635632400000|2021-10-30 22:20:00|195.96|194.56|195.6|194.2|196.21|194.81|195.37|193.97|185
1635632700000|2021-10-30 22:25:00|195.57|194.17|194.95|193.55|195.59|194.19|194.8|193.4|157
1635633000000|2021-10-30 22:30:00|195.01|193.61|194.18|192.78|195.15|193.75|194.18|192.78|236
1635633300000|2021-10-30 22:35:00|194.22|192.82|194.03|192.63|194.47|193.07|193.28|191.88|300
1635633600000|2021-10-30 22:40:00|194.04|192.64|193.97|192.57|194.15|192.75|193.75|192.35|210
1635633900000|2021-10-30 22:45:00|193.99|192.59|194.45|193.05|194.49|193.09|193.95|192.55|172
1635634200000|2021-10-30 22:50:00|194.5|193.1|194.94|193.54|194.94|193.54|194.49|193.09|141
1635634500000|2021-10-30 22:55:00|194.95|193.55|194.79|193.39|195.24|193.84|194.79|193.39|163
1635634800000|2021-10-30 23:00:00|194.78|193.38|195.12|193.72|195.25|193.85|194.67|193.27|122
1635635100000|2021-10-30 23:05:00|195.11|193.71|195.37|193.97|195.47|194.07|195.05|193.65|117
1635635400000|2021-10-30 23:10:00|195.38|193.98|195.5|194.1|195.58|194.18|195.37|193.97|93
1635635700000|2021-10-30 23:15:00|195.49|194.09|195.3|193.9|195.57|194.17|195.27|193.87|135
1635636000000|2021-10-30 23:20:00|195.29|193.89|194.7|193.3|195.37|193.97|194.52|193.12|117
1635636300000|2021-10-30 23:25:00|194.72|193.32|195.14|193.74|195.14|193.74|194.55|193.15|161
1635636600000|2021-10-30 23:30:00|195.15|193.75|195.1|193.7|195.26|193.86|194.78|193.38|202
1635636900000|2021-10-30 23:35:00|195.11|193.71|195.25|193.85|195.26|193.86|194.93|193.53|200
1635637200000|2021-10-30 23:40:00|195.24|193.84|195.42|194.02|195.57|194.17|195.15|193.75|117
1635637500000|2021-10-30 23:45:00|195.41|194.01|195.41|194.01|195.53|194.13|195.15|193.75|95
1635637800000|2021-10-30 23:50:00|195.42|194.02|195.52|194.12|195.52|194.12|195.41|194.01|62
1635638100000|2021-10-30 23:55:00|195.53|194.13|196.26|194.86|196.42|195.02|195.53|194.13|192
1635638400000|2021-10-31 00:00:00|196.28|194.88|195.26|193.86|196.45|195.05|195.22|193.82|298
1635638700000|2021-10-31 00:05:00|195.27|193.87|196.15|194.75|196.17|194.77|195.15|193.75|185
1635639000000|2021-10-31 00:10:00|196.16|194.76|196.68|195.28|196.68|195.28|196.04|194.64|136
1635639300000|2021-10-31 00:15:00|196.7|195.3|197.24|195.84|197.34|195.94|196.67|195.27|159
1635639600000|2021-10-31 00:20:00|197.25|195.85|197.42|196.02|197.42|196.02|197.05|195.65|224
1635639900000|2021-10-31 00:25:00|197.4|196|197.54|196.14|197.71|196.31|197.24|195.84|207
1635640200000|2021-10-31 00:30:00|197.56|196.16|197.69|196.29|197.91|196.51|197.56|196.16|127
1635640500000|2021-10-31 00:35:00|197.68|196.28|197.47|196.07|197.69|196.29|197.42|196.02|124
1635640800000|2021-10-31 00:40:00|197.48|196.08|197.49|196.09|197.54|196.14|197.29|195.89|98
1635641100000|2021-10-31 00:45:00|197.53|196.13|197.36|195.96|197.56|196.16|197.25|195.85|113
1635641400000|2021-10-31 00:50:00|197.34|195.94|197.19|195.79|197.34|195.94|197.18|195.78|147
1635641700000|2021-10-31 00:55:00|197.18|195.78|196.75|195.35|197.21|195.81|196.74|195.34|211
1635642000000|2021-10-31 01:00:00|196.74|195.34|197.05|195.65|197.08|195.68|196.74|195.34|122
1635642300000|2021-10-31 01:05:00|197.06|195.66|196.85|195.45|197.07|195.67|196.76|195.36|113
1635642600000|2021-10-31 01:10:00|196.86|195.46|196.37|194.97|196.86|195.46|196.37|194.97|94
1635642900000|2021-10-31 01:15:00|196.33|194.93|195.81|194.41|196.35|194.95|195.81|194.41|66
1635643200000|2021-10-31 01:20:00|195.8|194.4|195.48|194.08|195.99|194.59|195.48|194.08|97
1635643500000|2021-10-31 01:25:00|195.45|194.05|195.12|193.72|195.62|194.22|195.09|193.69|86
1635643800000|2021-10-31 01:30:00|195.15|193.75|195.21|193.81|195.26|193.86|195.06|193.66|87
1635644100000|2021-10-31 01:35:00|195.2|193.8|195.15|193.75|195.26|193.86|195.09|193.69|56
1635644400000|2021-10-31 01:40:00|195.14|193.74|195.35|193.95|195.44|194.04|195.14|193.74|61
1635644700000|2021-10-31 01:45:00|195.34|193.94|196.05|194.65|196.05|194.65|195.34|193.94|166
1635645000000|2021-10-31 01:50:00|196.09|194.69|195.65|194.25|196.15|194.75|195.57|194.17|180
1635645300000|2021-10-31 01:55:00|195.64|194.24|195.72|194.32|195.87|194.47|195.55|194.15|151
1635645600000|2021-10-31 02:00:00|195.73|194.33|195.56|194.16|196.05|194.65|195.41|194.01|183
1635645900000|2021-10-31 02:05:00|195.57|194.17|196.04|194.64|196.06|194.66|195.55|194.15|77
1635646200000|2021-10-31 02:10:00|196.02|194.62|197.15|195.75|197.16|195.76|196.02|194.62|146
1635646500000|2021-10-31 02:15:00|197.16|195.76|197.39|195.99|197.43|196.03|196.99|195.59|217
1635646800000|2021-10-31 02:20:00|197.4|196|197.25|195.85|197.84|196.44|197.21|195.81|136
1635647100000|2021-10-31 02:25:00|197.27|195.87|197.66|196.26|197.66|196.26|197.26|195.86|94
1635647400000|2021-10-31 02:30:00|197.65|196.25|197.92|196.52|197.92|196.52|197.37|195.97|217
1635647700000|2021-10-31 02:35:00|197.93|196.53|198.49|197.09|198.5|197.1|197.26|195.86|278
1635648000000|2021-10-31 02:40:00|198.5|197.1|199.35|197.95|199.46|198.06|198.45|197.05|390
1635648300000|2021-10-31 02:45:00|199.39|197.99|199.67|198.27|199.87|198.47|199.39|197.99|158
1635648600000|2021-10-31 02:50:00|199.66|198.26|200.56|199.16|200.62|199.22|199.38|197.98|311
1635648900000|2021-10-31 02:55:00|200.57|199.17|201.31|199.91|201.44|200.04|200.08|198.68|290
1635649200000|2021-10-31 03:00:00|201.29|199.89|202.98|201.58|203.03|201.63|201.14|199.74|317
1635649500000|2021-10-31 03:05:00|202.97|201.57|201.33|199.93|203.45|202.05|201.31|199.91|433
1635649800000|2021-10-31 03:10:00|201.35|199.95|200.54|199.14|201.38|199.98|200.44|199.04|235
1635650100000|2021-10-31 03:15:00|200.52|199.12|200.37|198.97|200.66|199.26|200|198.6|217
1635650400000|2021-10-31 03:20:00|200.36|198.96|200.54|199.14|200.74|199.34|200.02|198.62|169
1635650700000|2021-10-31 03:25:00|200.53|199.13|200.62|199.22|200.72|199.32|200.26|198.86|200
1635651000000|2021-10-31 03:30:00|200.59|199.19|200.76|199.36|201.2|199.8|200.57|199.17|242
1635651300000|2021-10-31 03:35:00|200.72|199.32|200.21|198.81|200.88|199.48|200.21|198.81|274
1635651600000|2021-10-31 03:40:00|200.22|198.82|200.27|198.87|200.41|199.01|200.07|198.67|127
1635651900000|2021-10-31 03:45:00|200.28|198.88|200.27|198.87|200.36|198.96|199.9|198.5|155
1635652200000|2021-10-31 03:50:00|200.26|198.86|199.86|198.46|200.26|198.86|199.86|198.46|82
1635652500000|2021-10-31 03:55:00|199.83|198.43|199.72|198.32|199.84|198.44|199.33|197.93|160
1635652800000|2021-10-31 04:00:00|199.74|198.34|199.97|198.57|200.16|198.76|199.35|197.95|246
1635653100000|2021-10-31 04:05:00|199.96|198.56|199.37|197.97|200.03|198.63|199.28|197.88|118
1635653400000|2021-10-31 04:10:00|199.36|197.96|199.16|197.76|199.44|198.04|199.12|197.72|218
1635653700000|2021-10-31 04:15:00|199.15|197.75|199.47|198.07|199.49|198.09|199.08|197.68|157
1635654000000|2021-10-31 04:20:00|199.48|198.08|198.96|197.56|199.53|198.13|198.96|197.56|154
1635654300000|2021-10-31 04:25:00|198.94|197.54|199.05|197.65|199.13|197.73|198.78|197.38|171
1635654600000|2021-10-31 04:30:00|199.06|197.66|198.77|197.37|199.13|197.73|198.77|197.37|163
1635654900000|2021-10-31 04:35:00|198.76|197.36|199.23|197.83|199.33|197.93|198.76|197.36|190
1635655200000|2021-10-31 04:40:00|199.22|197.82|198.98|197.58|199.32|197.92|198.98|197.58|179
1635655500000|2021-10-31 04:45:00|199|197.6|198.82|197.42|199.17|197.77|198.8|197.4|110
1635655800000|2021-10-31 04:50:00|198.85|197.45|199.1|197.7|199.1|197.7|198.85|197.45|175
1635656100000|2021-10-31 04:55:00|199.09|197.69|199.02|197.62|199.34|197.94|199.02|197.62|103
1635656400000|2021-10-31 05:00:00|199.04|197.64|199.37|197.97|199.64|198.24|199.04|197.64|238
1635656700000|2021-10-31 05:05:00|199.38|197.98|199.34|197.94|199.42|198.02|199.21|197.81|207
1635657000000|2021-10-31 05:10:00|199.35|197.95|198.77|197.37|199.35|197.95|198.55|197.15|199
1635657300000|2021-10-31 05:15:00|198.78|197.38|198.57|197.17|199.04|197.64|198.26|196.86|252
1635657600000|2021-10-31 05:20:00|198.56|197.16|199.2|197.8|199.46|198.06|198.54|197.14|231
1635657900000|2021-10-31 05:25:00|199.19|197.79|198.61|197.21|199.34|197.94|198.55|197.15|231
1635658200000|2021-10-31 05:30:00|198.58|197.18|198.97|197.57|198.97|197.57|198.41|197.01|173
1635658500000|2021-10-31 05:35:00|198.94|197.54|198.98|197.58|199.06|197.66|198.69|197.29|182
1635658800000|2021-10-31 05:40:00|198.99|197.59|199.22|197.82|199.34|197.94|198.98|197.58|144
1635659100000|2021-10-31 05:45:00|199.23|197.83|199.01|197.61|199.32|197.92|199|197.6|107
1635659400000|2021-10-31 05:50:00|199|197.6|199.27|197.87|199.36|197.96|198.97|197.57|139
1635659700000|2021-10-31 05:55:00|199.26|197.86|198.96|197.56|199.34|197.94|198.94|197.54|126
1635660000000|2021-10-31 06:00:00|198.95|197.55|199.18|197.78|199.36|197.96|198.95|197.55|214
1635660300000|2021-10-31 06:05:00|199.19|197.79|198.79|197.39|199.28|197.88|198.77|197.37|132
1635660600000|2021-10-31 06:10:00|198.8|197.4|198.39|196.99|198.86|197.46|198.38|196.98|101
1635660900000|2021-10-31 06:15:00|198.4|197|198.27|196.87|198.44|197.04|197.84|196.44|164
1635661200000|2021-10-31 06:20:00|198.29|196.89|198.4|197|198.48|197.08|198.07|196.67|209
1635661500000|2021-10-31 06:25:00|198.39|196.99|198.18|196.78|198.4|197|198.07|196.67|71
1635661800000|2021-10-31 06:30:00|198.17|196.77|197.81|196.41|198.17|196.77|197.77|196.37|50
1635662100000|2021-10-31 06:35:00|197.82|196.42|197.84|196.44|198.14|196.74|197.66|196.26|122
1635662400000|2021-10-31 06:40:00|197.85|196.45|197.63|196.23|197.96|196.56|197.5|196.1|164
1635662700000|2021-10-31 06:45:00|197.59|196.19|197.87|196.47|198.16|196.76|197.59|196.19|92
1635663000000|2021-10-31 06:50:00|197.86|196.46|198.06|196.66|198.22|196.82|197.86|196.46|146
1635663300000|2021-10-31 06:55:00|198.07|196.67|197.98|196.58|198.07|196.67|197.96|196.56|90
1635663600000|2021-10-31 07:00:00|197.99|196.59|197.55|196.15|198.08|196.68|197.54|196.14|102
1635663900000|2021-10-31 07:05:00|197.57|196.17|197.68|196.28|197.88|196.48|197.57|196.17|123
1635664200000|2021-10-31 07:10:00|197.69|196.29|197.75|196.35|197.75|196.35|197.67|196.27|123
1635664500000|2021-10-31 07:15:00|197.73|196.33|198.02|196.62|198.02|196.62|197.68|196.28|93
1635664800000|2021-10-31 07:20:00|198.03|196.63|197.64|196.24|198.07|196.67|197.63|196.23|88
1635665100000|2021-10-31 07:25:00|197.65|196.25|197.87|196.47|197.88|196.48|197.65|196.25|120
1635665400000|2021-10-31 07:30:00|197.86|196.46|197.96|196.56|197.97|196.57|197.58|196.18|77
1635665700000|2021-10-31 07:35:00|197.99|196.59|197.87|196.47|198.05|196.65|197.86|196.46|54
1635666000000|2021-10-31 07:40:00|197.9|196.5|197.95|196.55|198.05|196.65|197.86|196.46|65
1635666300000|2021-10-31 07:45:00|197.96|196.56|198.15|196.75|198.17|196.77|197.94|196.54|23
1635666600000|2021-10-31 07:50:00|198.14|196.74|198.3|196.9|198.33|196.93|198.14|196.74|27
1635666900000|2021-10-31 07:55:00|198.28|196.88|198.49|197.09|198.49|197.09|198.18|196.78|46
1635667200000|2021-10-31 08:00:00|198.51|197.11|198.02|196.62|198.66|197.26|197.89|196.49|226
1635667500000|2021-10-31 08:05:00|197.99|196.59|197.82|196.42|198.11|196.71|197.76|196.36|177
1635667800000|2021-10-31 08:10:00|197.81|196.41|197.37|195.97|197.83|196.43|197.33|195.93|171
1635668100000|2021-10-31 08:15:00|197.4|196|197.58|196.18|197.61|196.21|197.26|195.86|132
1635668400000|2021-10-31 08:20:00|197.63|196.23|197.43|196.03|198|196.6|197.42|196.02|173
1635668700000|2021-10-31 08:25:00|197.37|195.97|197.01|195.61|197.51|196.11|197.01|195.61|143
1635669000000|2021-10-31 08:30:00|196.98|195.58|197.01|195.61|197.16|195.76|196.86|195.46|201
1635669300000|2021-10-31 08:35:00|197.02|195.62|196.66|195.26|197.05|195.65|196.41|195.01|198
1635669600000|2021-10-31 08:40:00|196.67|195.27|196.33|194.93|196.72|195.32|196.22|194.82|196
1635669900000|2021-10-31 08:45:00|196.32|194.92|196.85|195.45|196.97|195.57|195.99|194.59|225
1635670200000|2021-10-31 08:50:00|196.87|195.47|196.77|195.37|196.88|195.48|196.48|195.08|123
1635670500000|2021-10-31 08:55:00|196.76|195.36|196.77|195.37|197.09|195.69|196.56|195.16|130
1635670800000|2021-10-31 09:00:00|196.8|195.4|196.38|194.98|196.8|195.4|196.35|194.95|170
1635671100000|2021-10-31 09:05:00|196.37|194.97|196.15|194.75|196.37|194.97|195.92|194.52|188
1635671400000|2021-10-31 09:10:00|196.14|194.74|196.11|194.71|196.36|194.96|195.83|194.43|228
1635671700000|2021-10-31 09:15:00|196.1|194.7|196.46|195.06|196.57|195.17|195.98|194.58|242
1635672000000|2021-10-31 09:20:00|196.47|195.07|196.47|195.07|196.48|195.08|196.31|194.91|178
1635672300000|2021-10-31 09:25:00|196.46|195.06|196.53|195.13|196.53|195.13|196.37|194.97|89
1635672600000|2021-10-31 09:30:00|196.52|195.12|196.37|194.97|196.72|195.32|196.37|194.97|172
1635672900000|2021-10-31 09:35:00|196.36|194.96|196.59|195.19|196.65|195.25|196.36|194.96|97
1635673200000|2021-10-31 09:40:00|196.57|195.17|196.37|194.97|196.67|195.27|196.37|194.97|99
1635673500000|2021-10-31 09:45:00|196.35|194.95|196.22|194.82|196.62|195.22|196.21|194.81|205
1635673800000|2021-10-31 09:50:00|196.21|194.81|195.96|194.56|196.23|194.83|195.8|194.4|177
1635674100000|2021-10-31 09:55:00|195.95|194.55|196.31|194.91|196.31|194.91|195.95|194.55|55
1635674400000|2021-10-31 10:00:00|196.27|194.87|195.7|194.3|196.27|194.87|195.57|194.17|165
1635674700000|2021-10-31 10:05:00|195.69|194.29|195.36|193.96|195.75|194.35|195.26|193.86|228
1635675000000|2021-10-31 10:10:00|195.3|193.9|195.66|194.26|195.67|194.27|194.75|193.35|209
1635675300000|2021-10-31 10:15:00|195.61|194.21|195.42|194.02|195.62|194.22|194.81|193.41|326
1635675600000|2021-10-31 10:20:00|195.38|193.98|195.93|194.53|195.94|194.54|195.3|193.9|118
1635675900000|2021-10-31 10:25:00|195.94|194.54|195.97|194.57|195.97|194.57|195.77|194.37|62
1635676200000|2021-10-31 10:30:00|196.03|194.63|196.27|194.87|196.27|194.87|195.98|194.58|59
1635676500000|2021-10-31 10:35:00|196.28|194.88|196.49|195.09|196.57|195.17|196.28|194.88|49
1635676800000|2021-10-31 10:40:00|196.5|195.1|197.01|195.61|197.08|195.68|196.28|194.88|184
1635677100000|2021-10-31 10:45:00|197|195.6|196.47|195.07|197.01|195.61|196.47|195.07|179
1635677400000|2021-10-31 10:50:00|196.48|195.08|196.27|194.87|196.48|195.08|196.18|194.78|149
1635677700000|2021-10-31 10:55:00|196.28|194.88|195.95|194.55|196.28|194.88|195.88|194.48|172
1635678000000|2021-10-31 11:00:00|195.96|194.56|195.95|194.55|196.28|194.88|195.89|194.49|120
1635678300000|2021-10-31 11:05:00|195.96|194.56|195.86|194.46|196.04|194.64|195.84|194.44|89
1635678600000|2021-10-31 11:10:00|195.87|194.47|195.78|194.38|195.95|194.55|195.6|194.2|89
1635678900000|2021-10-31 11:15:00|195.79|194.39|195.63|194.23|195.85|194.45|195.53|194.13|119
1635679200000|2021-10-31 11:20:00|195.61|194.21|195.11|193.71|195.62|194.22|195.1|193.7|105
1635679500000|2021-10-31 11:25:00|195.15|193.75|195.24|193.84|195.24|193.84|194.93|193.53|150
1635679800000|2021-10-31 11:30:00|195.25|193.85|195.45|194.05|195.45|194.05|195.15|193.75|115
1635680100000|2021-10-31 11:35:00|195.46|194.06|194.74|193.34|195.46|194.06|194.73|193.33|188
1635680400000|2021-10-31 11:40:00|194.73|193.33|194.65|193.25|194.87|193.47|194.41|193.01|151
1635680700000|2021-10-31 11:45:00|194.63|193.23|194.93|193.53|194.93|193.53|194.15|192.75|140
1635681000000|2021-10-31 11:50:00|194.94|193.54|194.63|193.23|195.14|193.74|194.62|193.22|127
1635681300000|2021-10-31 11:55:00|194.6|193.2|194.41|193.01|194.6|193.2|194.16|192.76|146
1635681600000|2021-10-31 12:00:00|194.43|193.03|193.87|192.47|194.44|193.04|193.42|192.02|200
1635681900000|2021-10-31 12:05:00|193.9|192.5|193.86|192.46|193.9|192.5|193.38|191.98|217
1635682200000|2021-10-31 12:10:00|193.85|192.45|194.75|193.35|194.83|193.43|193.8|192.4|151
1635682500000|2021-10-31 12:15:00|194.79|193.39|195.16|193.76|195.16|193.76|194.6|193.2|143
1635682800000|2021-10-31 12:20:00|195.15|193.75|195.31|193.91|195.31|193.91|195.08|193.68|70
1635683100000|2021-10-31 12:25:00|195.27|193.87|195.16|193.76|195.44|194.04|195.15|193.75|90
1635683400000|2021-10-31 12:30:00|195.09|193.69|194.77|193.37|195.09|193.69|194.75|193.35|164
1635683700000|2021-10-31 12:35:00|194.78|193.38|194.35|192.95|194.8|193.4|194.29|192.89|151
1635684000000|2021-10-31 12:40:00|194.34|192.94|194.08|192.68|194.35|192.95|193.97|192.57|206
1635684300000|2021-10-31 12:45:00|194.11|192.71|194.17|192.77|194.41|193.01|194.11|192.71|84
1635684600000|2021-10-31 12:50:00|194.16|192.76|193.68|192.28|194.23|192.83|193.65|192.25|156
1635684900000|2021-10-31 12:55:00|193.67|192.27|193.84|192.44|194.15|192.75|193.67|192.27|137
1635685200000|2021-10-31 13:00:00|193.83|192.43|194.46|193.06|194.55|193.15|193.69|192.29|197
1635685500000|2021-10-31 13:05:00|194.47|193.07|194.89|193.49|194.93|193.53|194.47|193.07|59
1635685800000|2021-10-31 13:10:00|194.87|193.47|194.87|193.47|194.94|193.54|194.57|193.17|144
1635686100000|2021-10-31 13:15:00|194.91|193.51|194.74|193.34|195.05|193.65|194.74|193.34|63
1635686400000|2021-10-31 13:20:00|194.71|193.31|193.64|192.24|194.71|193.31|193.6|192.2|124
1635686700000|2021-10-31 13:25:00|193.65|192.25|193.66|192.26|193.9|192.5|193.57|192.17|93
1635687000000|2021-10-31 13:30:00|193.63|192.23|193.05|191.65|193.77|192.37|193.04|191.64|139
1635687300000|2021-10-31 13:35:00|193.06|191.66|193.64|192.24|193.73|192.33|192.72|191.32|210
1635687600000|2021-10-31 13:40:00|193.66|192.26|194.49|193.09|194.52|193.12|193.64|192.24|149
1635687900000|2021-10-31 13:45:00|194.52|193.12|193.8|192.4|194.54|193.14|193.78|192.38|254
1635688200000|2021-10-31 13:50:00|193.81|192.41|194.41|193.01|194.44|193.04|193.45|192.05|188
1635688500000|2021-10-31 13:55:00|194.4|193|194.6|193.2|194.66|193.26|194.36|192.96|121
1635688800000|2021-10-31 14:00:00|194.59|193.19|193.84|192.44|194.59|193.19|193.68|192.28|176
1635689100000|2021-10-31 14:05:00|193.82|192.42|194.05|192.65|194.05|192.65|193.51|192.11|195
1635689400000|2021-10-31 14:10:00|194.04|192.64|194.33|192.93|194.67|193.27|194.01|192.61|252
1635689700000|2021-10-31 14:15:00|194.34|192.94|195.04|193.64|195.11|193.71|194.16|192.76|193
1635690000000|2021-10-31 14:20:00|195.05|193.65|195.66|194.26|195.71|194.31|195.05|193.65|178
1635690300000|2021-10-31 14:25:00|195.67|194.27|195.23|193.83|195.69|194.29|195.15|193.75|212
1635690600000|2021-10-31 14:30:00|195.25|193.85|195.26|193.86|195.34|193.94|194.89|193.49|211
1635690900000|2021-10-31 14:35:00|195.27|193.87|195.08|193.68|195.65|194.25|195.07|193.67|238
1635691200000|2021-10-31 14:40:00|195.13|193.73|194.28|192.88|195.27|193.87|194.28|192.88|125
1635691500000|2021-10-31 14:45:00|194.3|192.9|194.56|193.16|194.59|193.19|194.18|192.78|239
1635691800000|2021-10-31 14:50:00|194.6|193.2|194.51|193.11|194.78|193.38|194.32|192.92|237
1635692100000|2021-10-31 14:55:00|194.5|193.1|194.95|193.55|194.95|193.55|194.48|193.08|125
1635692400000|2021-10-31 15:00:00|194.9|193.5|194.78|193.38|195.03|193.63|194.56|193.16|172
1635692700000|2021-10-31 15:05:00|194.77|193.37|195.36|193.96|195.37|193.97|194.64|193.24|106
1635693000000|2021-10-31 15:10:00|195.38|193.98|195.83|194.43|195.83|194.43|195.35|193.95|69
1635693300000|2021-10-31 15:15:00|195.84|194.44|195.57|194.17|195.94|194.54|195.48|194.08|125
1635693600000|2021-10-31 15:20:00|195.55|194.15|195.73|194.33|195.76|194.36|195.39|193.99|94
1635693900000|2021-10-31 15:25:00|195.76|194.36|196.01|194.61|196.01|194.61|195.69|194.29|83
1635694200000|2021-10-31 15:30:00|195.96|194.56|195.47|194.07|195.96|194.56|195.46|194.06|135
1635694500000|2021-10-31 15:35:00|195.46|194.06|194.88|193.48|195.47|194.07|194.87|193.47|153
1635694800000|2021-10-31 15:40:00|194.92|193.52|195.33|193.93|195.45|194.05|194.77|193.37|118
1635695100000|2021-10-31 15:45:00|195.32|193.92|195.72|194.32|195.84|194.44|195.31|193.91|134
1635695400000|2021-10-31 15:50:00|195.74|194.34|195.64|194.24|195.74|194.34|195.25|193.85|195
1635695700000|2021-10-31 15:55:00|195.6|194.2|195.33|193.93|195.61|194.21|195.18|193.78|145
1635696000000|2021-10-31 16:00:00|195.32|193.92|195.34|193.94|195.72|194.32|195.08|193.68|231
1635696300000|2021-10-31 16:05:00|195.36|193.96|195.03|193.63|195.36|193.96|194.93|193.53|212
1635696600000|2021-10-31 16:10:00|195.04|193.64|194.44|193.04|195.04|193.64|194.44|193.04|154
1635696900000|2021-10-31 16:15:00|194.45|193.05|194.65|193.25|194.68|193.28|194.24|192.84|140
1635697200000|2021-10-31 16:20:00|194.64|193.24|194.63|193.23|194.87|193.47|194.51|193.11|206
1635697500000|2021-10-31 16:25:00|194.62|193.22|195.6|194.2|195.64|194.24|194.5|193.1|204
1635697800000|2021-10-31 16:30:00|195.59|194.19|195.57|194.17|195.66|194.26|195.2|193.8|149
1635698100000|2021-10-31 16:35:00|195.56|194.16|195.46|194.06|195.77|194.37|195.38|193.98|155
1635698400000|2021-10-31 16:40:00|195.47|194.07|195.69|194.29|195.8|194.4|195.47|194.07|168
1635698700000|2021-10-31 16:45:00|195.67|194.27|196.13|194.73|196.13|194.73|195.67|194.27|63
1635699000000|2021-10-31 16:50:00|196.12|194.72|196.25|194.85|196.26|194.86|195.96|194.56|68
1635699300000|2021-10-31 16:55:00|196.24|194.84|196.06|194.66|196.24|194.84|196.06|194.66|70
1635699600000|2021-10-31 17:00:00|196.07|194.67|195.8|194.4|196.24|194.84|195.78|194.38|132
1635699900000|2021-10-31 17:05:00|195.81|194.41|195.61|194.21|195.89|194.49|195.58|194.18|72
1635700200000|2021-10-31 17:10:00|195.6|194.2|195.68|194.28|195.72|194.32|195.51|194.11|100
1635700500000|2021-10-31 17:15:00|195.67|194.27|196.3|194.9|196.31|194.91|195.59|194.19|94
1635700800000|2021-10-31 17:20:00|196.31|194.91|196.36|194.96|196.4|195|196.25|194.85|84
1635701100000|2021-10-31 17:25:00|196.37|194.97|196.36|194.96|196.51|195.11|196.27|194.87|117
1635701400000|2021-10-31 17:30:00|196.37|194.97|196.51|195.11|196.63|195.23|196.18|194.78|117
1635701700000|2021-10-31 17:35:00|196.5|195.1|196.35|194.95|196.56|195.16|196.35|194.95|29
1635702000000|2021-10-31 17:40:00|196.34|194.94|196.19|194.79|196.38|194.98|196.17|194.77|154
1635702300000|2021-10-31 17:45:00|196.2|194.8|196.29|194.89|196.34|194.94|195.77|194.37|101
1635702600000|2021-10-31 17:50:00|196.27|194.87|196.38|194.98|196.55|195.15|196.27|194.87|37
1635702900000|2021-10-31 17:55:00|196.37|194.97|195.88|194.48|196.37|194.97|195.88|194.48|87
1635703200000|2021-10-31 18:00:00|195.87|194.47|196.25|194.85|196.38|194.98|195.87|194.47|112
1635703500000|2021-10-31 18:05:00|196.24|194.84|195.68|194.28|196.24|194.84|195.66|194.26|150
1635703800000|2021-10-31 18:10:00|195.67|194.27|195.66|194.26|195.77|194.37|195.58|194.18|122
1635704100000|2021-10-31 18:15:00|195.67|194.27|195.43|194.03|195.67|194.27|195.31|193.91|103
1635704400000|2021-10-31 18:20:00|195.45|194.05|195.77|194.37|195.94|194.54|195.25|193.85|161
1635704700000|2021-10-31 18:25:00|195.79|194.39|195.44|194.04|196.12|194.72|195.37|193.97|222
1635705000000|2021-10-31 18:30:00|195.45|194.05|195.57|194.17|195.66|194.26|195.39|193.99|186
1635705300000|2021-10-31 18:35:00|195.56|194.16|196.05|194.65|196.06|194.66|195.5|194.1|175
1635705600000|2021-10-31 18:40:00|196.06|194.66|195.84|194.44|196.06|194.66|195.73|194.33|140
1635705900000|2021-10-31 18:45:00|195.86|194.46|196.43|195.03|196.43|195.03|195.79|194.39|128
1635706200000|2021-10-31 18:50:00|196.38|194.98|196.59|195.19|196.59|195.19|196.28|194.88|144
1635706500000|2021-10-31 18:55:00|196.58|195.18|196.33|194.93|196.59|195.19|196.27|194.87|151
1635706800000|2021-10-31 19:00:00|196.32|194.92|196.78|195.38|196.79|195.39|196.32|194.92|109
1635707100000|2021-10-31 19:05:00|196.77|195.37|196.67|195.27|196.77|195.37|196.56|195.16|208
1635707400000|2021-10-31 19:10:00|196.68|195.28|196.61|195.21|196.77|195.37|196.54|195.14|127
1635707700000|2021-10-31 19:15:00|196.63|195.23|196.56|195.16|196.69|195.29|196.48|195.08|147
1635708000000|2021-10-31 19:20:00|196.58|195.18|196.58|195.18|196.67|195.27|196.47|195.07|88
1635708300000|2021-10-31 19:25:00|196.57|195.17|196.86|195.46|196.88|195.48|196.56|195.16|63
1635708600000|2021-10-31 19:30:00|196.87|195.47|196.62|195.22|196.87|195.47|196.6|195.2|51
1635708900000|2021-10-31 19:35:00|196.63|195.23|196.28|194.88|196.63|195.23|196.26|194.86|79
1635709200000|2021-10-31 19:40:00|196.29|194.89|196|194.6|196.3|194.9|195.97|194.57|121
1635709500000|2021-10-31 19:45:00|195.99|194.59|195.51|194.11|196.09|194.69|195.51|194.11|120
1635709800000|2021-10-31 19:50:00|195.53|194.13|195.57|194.17|195.96|194.56|195.28|193.88|141
1635710100000|2021-10-31 19:55:00|195.56|194.16|195.55|194.15|195.56|194.16|195.13|193.73|185
1635710400000|2021-10-31 20:00:00|195.5|194.1|195.15|193.75|195.65|194.25|195.07|193.67|142
1635710700000|2021-10-31 20:05:00|195.11|193.71|195.46|194.06|195.46|194.06|195.07|193.67|72
1635711000000|2021-10-31 20:10:00|195.5|194.1|195.87|194.47|195.87|194.47|195.41|194.01|120
1635711300000|2021-10-31 20:15:00|195.86|194.46|196.12|194.72|196.17|194.77|195.68|194.28|134
1635711600000|2021-10-31 20:20:00|196.11|194.71|196.07|194.67|196.12|194.72|195.93|194.53|120
1635711900000|2021-10-31 20:25:00|196.08|194.68|196.07|194.67|196.09|194.69|195.95|194.55|121
1635712200000|2021-10-31 20:30:00|196.08|194.68|196.14|194.74|196.17|194.77|195.87|194.47|95
1635712500000|2021-10-31 20:35:00|196.15|194.75|196.63|195.23|196.63|195.23|196.15|194.75|69
1635712800000|2021-10-31 20:40:00|196.62|195.22|196.49|195.09|196.76|195.36|196.36|194.96|108
1635713100000|2021-10-31 20:45:00|196.48|195.08|196.36|194.96|196.48|195.08|196.27|194.87|136
1635713400000|2021-10-31 20:50:00|196.42|195.02|196.45|195.05|196.65|195.25|196.34|194.94|67
1635713700000|2021-10-31 20:55:00|196.4|195|196.47|195.07|196.66|195.26|196.35|194.95|89
1635714000000|2021-10-31 21:00:00|196.48|195.08|196.47|195.07|196.57|195.17|196.37|194.97|156
1635714300000|2021-10-31 21:05:00|196.48|195.08|196.28|194.88|196.48|195.08|196.2|194.8|128
1635714600000|2021-10-31 21:10:00|196.27|194.87|196.3|194.9|196.32|194.92|196.22|194.82|92
1635714900000|2021-10-31 21:15:00|196.29|194.89|196.6|195.2|196.75|195.35|196.29|194.89|88
1635715200000|2021-10-31 21:20:00|196.61|195.21|196.38|194.98|196.61|195.21|196.36|194.96|126
1635715500000|2021-10-31 21:25:00|196.39|194.99|196.45|195.05|196.45|195.05|196.32|194.92|50
1635715800000|2021-10-31 21:30:00|196.47|195.07|196.93|195.53|196.93|195.53|196.47|195.07|55
1635716100000|2021-10-31 21:35:00|196.96|195.56|197.66|196.26|197.66|196.26|196.96|195.56|57
1635716400000|2021-10-31 21:40:00|197.69|196.29|197.92|196.52|197.93|196.53|197.65|196.25|68
1635716700000|2021-10-31 21:45:00|197.93|196.53|197.9|196.5|198.14|196.74|197.84|196.44|153
1635717000000|2021-10-31 21:50:00|197.91|196.51|199.17|197.77|199.17|197.77|197.79|196.39|151
1635717300000|2021-10-31 21:55:00|199.18|197.78|199.12|197.72|199.24|197.84|199.09|197.69|56
1635717600000|2021-10-31 22:00:00|199.08|197.68|198.37|196.97|199.08|197.68|198.22|196.82|154
1635717900000|2021-10-31 22:05:00|198.38|196.98|198.28|196.88|198.58|197.18|198.17|196.77|119
1635718200000|2021-10-31 22:10:00|198.27|196.87|198.18|196.78|198.41|197.01|198.18|196.78|76
1635718500000|2021-10-31 22:15:00|198.25|196.85|198.4|197|198.44|197.04|198.25|196.85|66
1635718800000|2021-10-31 22:20:00|198.42|197.02|197.87|196.47|198.42|197.02|197.86|196.46|130
1635719100000|2021-10-31 22:25:00|197.89|196.49|197.85|196.45|197.92|196.52|197.7|196.3|54
1635719400000|2021-10-31 22:30:00|197.88|196.48|197.77|196.37|197.95|196.55|197.77|196.37|30
1635719700000|2021-10-31 22:35:00|197.78|196.38|197.66|196.26|197.79|196.39|197.65|196.25|88
1635720000000|2021-10-31 22:40:00|197.65|196.25|197.65|196.25|197.68|196.28|197.55|196.15|36
1635720300000|2021-10-31 22:45:00|197.66|196.26|197.75|196.35|197.8|196.4|197.55|196.15|52
1635720600000|2021-10-31 22:50:00|197.76|196.36|197.67|196.27|197.85|196.45|197.67|196.27|67
1635720900000|2021-10-31 22:55:00|197.6|196.2|197.66|196.26|197.86|196.46|197.6|196.2|62
1635721200000|2021-10-31 23:00:00|197.67|196.27|197.57|196.17|198.06|196.66|197.42|196.02|124
1635721500000|2021-10-31 23:05:00|197.59|196.19|197.03|195.63|197.64|196.24|197.02|195.62|74
1635721800000|2021-10-31 23:10:00|197.02|195.62|197.26|195.86|197.54|196.14|197.02|195.62|86
1635722100000|2021-10-31 23:15:00|197.25|195.85|197.64|196.24|197.65|196.25|197.25|195.85|191
1635722400000|2021-10-31 23:20:00|197.65|196.25|197.63|196.23|197.85|196.45|197.42|196.02|174
1635722700000|2021-10-31 23:25:00|197.66|196.26|197.39|195.99|197.67|196.27|197.37|195.97|106
1635723000000|2021-10-31 23:30:00|197.4|196|197.46|196.06|197.67|196.27|197.25|195.85|125
1635723300000|2021-10-31 23:35:00|197.45|196.05|197.43|196.03|197.67|196.27|197.38|195.98|123
1635723600000|2021-10-31 23:40:00|197.42|196.02|197.51|196.11|197.69|196.29|197.4|196|83
1635723900000|2021-10-31 23:45:00|197.55|196.15|197.26|195.86|197.73|196.33|197.25|195.85|121
1635724200000|2021-10-31 23:50:00|197.25|195.85|197.14|195.74|197.33|195.93|197.02|195.62|68
1635724500000|2021-10-31 23:55:00|197.15|195.75|197.2|195.8|197.39|195.99|197.08|195.68|110
1635724800000|2021-11-01 00:00:00|197.19|195.79|196.79|195.39|197.45|196.05|196.54|195.14|234
1635725100000|2021-11-01 00:05:00|196.78|195.38|197.15|195.75|197.15|195.75|196.71|195.31|166
1635725400000|2021-11-01 00:10:00|197.19|195.79|197.7|196.3|197.85|196.45|197.19|195.79|205
1635725700000|2021-11-01 00:15:00|197.69|196.29|198|196.6|198.04|196.64|197.67|196.27|187
1635726000000|2021-11-01 00:20:00|197.97|196.57|197.79|196.39|198.02|196.62|197.69|196.29|182
1635726300000|2021-11-01 00:25:00|197.77|196.37|198.06|196.66|198.25|196.85|197.77|196.37|116
1635726600000|2021-11-01 00:30:00|198.05|196.65|198|196.6|198.34|196.94|198|196.6|135
1635726900000|2021-11-01 00:35:00|197.99|196.59|198.07|196.67|198.15|196.75|197.93|196.53|67
1635727200000|2021-11-01 00:40:00|198.06|196.66|197.63|196.23|198.09|196.69|197.56|196.16|127
1635727500000|2021-11-01 00:45:00|197.64|196.24|197.68|196.28|197.71|196.31|197.54|196.14|97
1635727800000|2021-11-01 00:50:00|197.65|196.25|197.81|196.41|197.94|196.54|197.65|196.25|103
1635728100000|2021-11-01 00:55:00|197.79|196.39|197.96|196.56|197.97|196.57|197.71|196.31|76
1635728400000|2021-11-01 01:00:00|197.97|196.57|198.04|196.64|198.09|196.69|197.75|196.35|110
1635728700000|2021-11-01 01:05:00|198.06|196.66|198.12|196.72|198.27|196.87|197.96|196.56|44
1635729000000|2021-11-01 01:10:00|198.09|196.69|197.86|196.46|198.12|196.72|197.86|196.46|59
1635729300000|2021-11-01 01:15:00|197.88|196.48|197.59|196.19|197.93|196.53|197.49|196.09|49
1635729600000|2021-11-01 01:20:00|197.57|196.17|197.3|195.9|197.57|196.17|197.28|195.88|37
1635729900000|2021-11-01 01:25:00|197.34|195.94|197.07|195.67|197.47|196.07|197.07|195.67|48
1635730200000|2021-11-01 01:30:00|197.11|195.71|196.95|195.55|197.23|195.83|196.85|195.45|143
1635730500000|2021-11-01 01:35:00|196.96|195.56|196.88|195.48|197.06|195.66|196.87|195.47|77
1635730800000|2021-11-01 01:40:00|196.86|195.46|196.67|195.27|197.05|195.65|196.61|195.21|101
1635731100000|2021-11-01 01:45:00|196.66|195.26|196.69|195.29|196.79|195.39|196.62|195.22|86
1635731400000|2021-11-01 01:50:00|196.68|195.28|196.51|195.11|196.78|195.38|196.38|194.98|97
1635731700000|2021-11-01 01:55:00|196.53|195.13|196.29|194.89|196.58|195.18|196.29|194.89|45
1635732000000|2021-11-01 02:00:00|196.32|194.92|196.35|194.95|196.35|194.95|195.99|194.59|61
1635732300000|2021-11-01 02:05:00|196.34|194.94|196.17|194.77|196.46|195.06|196.17|194.77|58
1635732600000|2021-11-01 02:10:00|196.18|194.78|195.55|194.15|196.28|194.88|195.55|194.15|96
1635732900000|2021-11-01 02:15:00|195.56|194.16|194.84|193.44|195.99|194.59|194.84|193.44|229
1635733200000|2021-11-01 02:20:00|194.9|193.5|193.77|192.37|195.15|193.75|193.67|192.27|345
1635733500000|2021-11-01 02:25:00|193.78|192.38|193.74|192.34|194.24|192.84|193.4|192|270
1635733800000|2021-11-01 02:30:00|193.71|192.31|193.85|192.45|194.32|192.92|192.95|191.55|252
1635734100000|2021-11-01 02:35:00|193.89|192.49|194.37|192.97|194.38|192.98|193.87|192.47|142
1635734400000|2021-11-01 02:40:00|194.39|192.99|194.23|192.83|194.75|193.35|194.23|192.83|114
1635734700000|2021-11-01 02:45:00|194.2|192.8|194.35|192.95|194.66|193.26|194.17|192.77|140
1635735000000|2021-11-01 02:50:00|194.36|192.96|194.68|193.28|194.77|193.37|194.36|192.96|65
1635735300000|2021-11-01 02:55:00|194.67|193.27|194.65|193.25|194.86|193.46|194.57|193.17|108
1635735600000|2021-11-01 03:00:00|194.67|193.27|194.27|192.87|194.72|193.32|194.16|192.76|145
1635735900000|2021-11-01 03:05:00|194.28|192.88|194.55|193.15|194.86|193.46|194.28|192.88|106
1635736200000|2021-11-01 03:10:00|194.57|193.17|194.5|193.1|194.63|193.23|194.25|192.85|109
1635736500000|2021-11-01 03:15:00|194.45|193.05|194.47|193.07|194.56|193.16|194.25|192.85|86
1635736800000|2021-11-01 03:20:00|194.46|193.06|194.35|192.95|194.5|193.1|194.18|192.78|77
1635737100000|2021-11-01 03:25:00|194.3|192.9|194.37|192.97|194.46|193.06|194.03|192.63|103
1635737400000|2021-11-01 03:30:00|194.44|193.04|194.41|193.01|194.8|193.4|194.37|192.97|84
1635737700000|2021-11-01 03:35:00|194.4|193|194.62|193.22|194.86|193.46|194.39|192.99|54
1635738000000|2021-11-01 03:40:00|194.65|193.25|194.39|192.99|194.71|193.31|194.35|192.95|104
1635738300000|2021-11-01 03:45:00|194.45|193.05|193.87|192.47|194.49|193.09|193.87|192.47|81
1635738600000|2021-11-01 03:50:00|193.92|192.52|193.46|192.06|194|192.6|193.46|192.06|179
1635738900000|2021-11-01 03:55:00|193.45|192.05|193.31|191.91|193.65|192.25|192.8|191.4|180
1635739200000|2021-11-01 04:00:00|193.3|191.9|192.58|191.18|193.31|191.91|192.18|190.78|409
1635739500000|2021-11-01 04:05:00|192.57|191.17|192.63|191.23|192.75|191.35|192.22|190.82|270
1635739800000|2021-11-01 04:10:00|192.57|191.17|193.35|191.95|193.47|192.07|192.52|191.12|196
1635740100000|2021-11-01 04:15:00|193.34|191.94|193.67|192.27|193.67|192.27|193.34|191.94|111
1635740400000|2021-11-01 04:20:00|193.65|192.25|193.82|192.42|193.89|192.49|193.63|192.23|126
1635740700000|2021-11-01 04:25:00|193.85|192.45|193.64|192.24|193.93|192.53|193.58|192.18|176
1635741000000|2021-11-01 04:30:00|193.65|192.25|194.21|192.81|194.41|193.01|193.62|192.22|209
1635741300000|2021-11-01 04:35:00|194.17|192.77|194.06|192.66|194.34|192.94|193.97|192.57|84
1635741600000|2021-11-01 04:40:00|193.97|192.57|194.26|192.86|194.28|192.88|193.97|192.57|64
1635741900000|2021-11-01 04:45:00|194.27|192.87|193.97|192.57|194.35|192.95|193.95|192.55|66
1635742200000|2021-11-01 04:50:00|194.01|192.61|194.08|192.68|194.16|192.76|193.87|192.47|144
1635742500000|2021-11-01 04:55:00|194.07|192.67|193.7|192.3|194.09|192.69|193.7|192.3|134
1635742800000|2021-11-01 05:00:00|193.72|192.32|193.85|192.45|194.01|192.61|193.65|192.25|128
1635743100000|2021-11-01 05:05:00|193.82|192.42|194.14|192.74|194.15|192.75|193.75|192.35|60
1635743400000|2021-11-01 05:10:00|194.13|192.73|194.45|193.05|194.68|193.28|194.09|192.69|175
1635743700000|2021-11-01 05:15:00|194.44|193.04|194.55|193.15|194.55|193.15|194.35|192.95|61
1635744000000|2021-11-01 05:20:00|194.56|193.16|194.74|193.34|194.75|193.35|194.55|193.15|63
1635744300000|2021-11-01 05:25:00|194.75|193.35|194.56|193.16|194.75|193.35|194.55|193.15|92
1635744600000|2021-11-01 05:30:00|194.57|193.17|194.85|193.45|194.87|193.47|194.57|193.17|72
1635744900000|2021-11-01 05:35:00|194.86|193.46|194.63|193.23|194.93|193.53|194.57|193.17|145
1635745200000|2021-11-01 05:40:00|194.64|193.24|194.73|193.33|194.73|193.33|194.56|193.16|134
1635745500000|2021-11-01 05:45:00|194.75|193.35|194.6|193.2|194.84|193.44|194.57|193.17|113
1635745800000|2021-11-01 05:50:00|194.59|193.19|194.22|192.82|194.6|193.2|194.17|192.77|139
1635746100000|2021-11-01 05:55:00|194.19|192.79|194.16|192.76|194.25|192.85|194.06|192.66|51
1635746400000|2021-11-01 06:00:00|194.15|192.75|194.12|192.72|194.3|192.9|194|192.6|163
1635746700000|2021-11-01 06:05:00|194.11|192.71|193.89|192.49|194.29|192.89|193.88|192.48|189
1635747000000|2021-11-01 06:10:00|193.88|192.48|193.66|192.26|193.88|192.48|193.64|192.24|178
1635747300000|2021-11-01 06:15:00|193.69|192.29|193.57|192.17|193.69|192.29|193.41|192.01|119
1635747600000|2021-11-01 06:20:00|193.59|192.19|193.99|192.59|193.99|192.59|193.48|192.08|53
1635747900000|2021-11-01 06:25:00|194|192.6|194.45|193.05|194.45|193.05|193.95|192.55|91
1635748200000|2021-11-01 06:30:00|194.48|193.08|194.63|193.23|194.65|193.25|194.48|193.08|37
1635748500000|2021-11-01 06:35:00|194.62|193.22|194.88|193.48|194.92|193.52|194.57|193.17|97
1635748800000|2021-11-01 06:40:00|194.9|193.5|195.16|193.76|195.32|193.92|194.85|193.45|100
1635749100000|2021-11-01 06:45:00|195.15|193.75|194.86|193.46|195.15|193.75|194.85|193.45|112
1635749400000|2021-11-01 06:50:00|194.87|193.47|194.83|193.43|194.96|193.56|194.75|193.35|133
1635749700000|2021-11-01 06:55:00|194.92|193.52|194.95|193.55|195.11|193.71|194.84|193.44|121
1635750000000|2021-11-01 07:00:00|194.97|193.57|195.55|194.15|195.78|194.38|194.85|193.45|276
1635750300000|2021-11-01 07:05:00|195.57|194.17|196.17|194.77|196.34|194.94|195.55|194.15|163
1635750600000|2021-11-01 07:10:00|196.18|194.78|196.56|195.16|196.6|195.2|196.15|194.75|226
1635750900000|2021-11-01 07:15:00|196.55|195.15|197.07|195.67|197.07|195.67|196.43|195.03|221
1635751200000|2021-11-01 07:20:00|197.06|195.66|196.75|195.35|197.06|195.66|196.36|194.96|279
1635751500000|2021-11-01 07:25:00|196.77|195.37|196.65|195.25|196.86|195.46|196.4|195|220
1635751800000|2021-11-01 07:30:00|196.68|195.28|196.96|195.56|197.04|195.64|196.5|195.1|214
1635752100000|2021-11-01 07:35:00|196.95|195.55|196.82|195.42|197|195.6|196.71|195.31|214
1635752400000|2021-11-01 07:40:00|196.83|195.43|196.88|195.48|196.97|195.57|196.82|195.42|75
1635752700000|2021-11-01 07:45:00|196.87|195.47|197.13|195.73|197.15|195.75|196.84|195.44|165
1635753000000|2021-11-01 07:50:00|197.14|195.74|197.49|196.09|197.49|196.09|197.12|195.72|118
1635753300000|2021-11-01 07:55:00|197.51|196.11|198.39|196.99|198.43|197.03|197.49|196.09|97
1635753600000|2021-11-01 08:00:00|198.4|197|198.2|196.8|198.59|197.19|198.05|196.65|184
1635753900000|2021-11-01 08:05:00|198.25|196.85|198.91|197.51|198.91|197.51|198.06|196.66|210
1635754200000|2021-11-01 08:10:00|198.92|197.52|198.86|197.46|198.94|197.54|198.77|197.37|136
1635754500000|2021-11-01 08:15:00|198.85|197.45|198.85|197.45|199.13|197.73|198.83|197.43|136
1635754800000|2021-11-01 08:20:00|198.8|197.4|199.35|197.95|199.51|198.11|198.8|197.4|86
1635755100000|2021-11-01 08:25:00|199.36|197.96|198.67|197.27|199.43|198.03|198.35|196.95|159
1635755400000|2021-11-01 08:30:00|198.66|197.26|198.87|197.47|199.06|197.66|198.58|197.18|173
1635755700000|2021-11-01 08:35:00|198.89|197.49|199|197.6|199.3|197.9|198.87|197.47|121
1635756000000|2021-11-01 08:40:00|198.99|197.59|198.66|197.26|199.08|197.68|198.48|197.08|274
1635756300000|2021-11-01 08:45:00|198.67|197.27|198.86|197.46|198.86|197.46|198.41|197.01|196
1635756600000|2021-11-01 08:50:00|198.85|197.45|198.65|197.25|198.96|197.56|198.48|197.08|174
1635756900000|2021-11-01 08:55:00|198.66|197.26|198.24|196.84|198.66|197.26|198.09|196.69|109
1635757200000|2021-11-01 09:00:00|198.26|196.86|198.96|197.56|199.03|197.63|198.25|196.85|195
1635757500000|2021-11-01 09:05:00|198.93|197.53|199.62|198.22|199.62|198.22|198.89|197.49|195
1635757800000|2021-11-01 09:10:00|199.64|198.24|200.62|199.22|200.63|199.23|199.57|198.17|157
1635758100000|2021-11-01 09:15:00|200.61|199.21|202.12|200.72|202.46|201.06|200.45|199.05|321
1635758400000|2021-11-01 09:20:00|202.09|200.69|201.05|199.65|202.1|200.7|200.98|199.58|229
1635758700000|2021-11-01 09:25:00|201.14|199.74|200.16|198.76|201.14|199.74|200.16|198.76|173
1635759000000|2021-11-01 09:30:00|200.18|198.78|200.74|199.34|200.77|199.37|200.16|198.76|148
1635759300000|2021-11-01 09:35:00|200.75|199.35|200.44|199.04|200.86|199.46|200.38|198.98|185
1635759600000|2021-11-01 09:40:00|200.45|199.05|200.43|199.03|200.96|199.56|200.27|198.87|248
1635759900000|2021-11-01 09:45:00|200.42|199.02|200.38|198.98|200.61|199.21|200.08|198.68|155
1635760200000|2021-11-01 09:50:00|200.39|198.99|200|198.6|200.46|199.06|199.99|198.59|191
1635760500000|2021-11-01 09:55:00|200.03|198.63|199.77|198.37|200.11|198.71|199.77|198.37|119
1635760800000|2021-11-01 10:00:00|199.73|198.33|199.98|198.58|200.06|198.66|199.68|198.28|192
1635761100000|2021-11-01 10:05:00|199.97|198.57|199.86|198.46|200.14|198.74|199.77|198.37|201
1635761400000|2021-11-01 10:10:00|199.87|198.47|199.97|198.57|200.16|198.76|199.84|198.44|219
1635761700000|2021-11-01 10:15:00|200.01|198.61|199.25|197.85|200.05|198.65|199.2|197.8|168
1635762000000|2021-11-01 10:20:00|199.26|197.86|199.37|197.97|199.59|198.19|199.25|197.85|153
1635762300000|2021-11-01 10:25:00|199.36|197.96|198.98|197.58|199.4|198|198.76|197.36|185
1635762600000|2021-11-01 10:30:00|198.99|197.59|199.09|197.69|199.33|197.93|198.89|197.49|302
1635762900000|2021-11-01 10:35:00|199.08|197.68|199.16|197.76|199.34|197.94|199.05|197.65|157
1635763200000|2021-11-01 10:40:00|199.15|197.75|199.2|197.8|199.38|197.98|198.98|197.58|120
1635763500000|2021-11-01 10:45:00|199.15|197.75|199.07|197.67|199.35|197.95|198.95|197.55|123
1635763800000|2021-11-01 10:50:00|199.13|197.73|198.98|197.58|199.21|197.81|198.96|197.56|109
1635764100000|2021-11-01 10:55:00|198.99|197.59|199.19|197.79|199.35|197.95|198.96|197.56|212
1635764400000|2021-11-01 11:00:00|199.16|197.76|199.18|197.78|199.45|198.05|199.16|197.76|136
1635764700000|2021-11-01 11:05:00|199.15|197.75|199.46|198.06|199.46|198.06|199.05|197.65|96
1635765000000|2021-11-01 11:10:00|199.45|198.05|199.65|198.25|199.78|198.38|199.25|197.85|135
1635765300000|2021-11-01 11:15:00|199.69|198.29|199.55|198.15|199.78|198.38|199.48|198.08|160
1635765600000|2021-11-01 11:20:00|199.56|198.16|199.2|197.8|199.66|198.26|199.07|197.67|166
1635765900000|2021-11-01 11:25:00|199.17|197.77|199.49|198.09|199.57|198.17|199.15|197.75|176
1635766200000|2021-11-01 11:30:00|199.51|198.11|199.36|197.96|199.63|198.23|199.17|197.77|148
1635766500000|2021-11-01 11:35:00|199.35|197.95|199.11|197.71|199.36|197.96|199.06|197.66|100
1635766800000|2021-11-01 11:40:00|199.13|197.73|198.56|197.16|199.16|197.76|198.47|197.07|205
1635767100000|2021-11-01 11:45:00|198.57|197.17|198.48|197.08|198.83|197.43|198.45|197.05|178
1635767400000|2021-11-01 11:50:00|198.49|197.09|198.19|196.79|198.49|197.09|198.08|196.68|113
1635767700000|2021-11-01 11:55:00|198.2|196.8|198.06|196.66|198.36|196.96|197.95|196.55|190
1635768000000|2021-11-01 12:00:00|198.08|196.68|198.87|197.47|199.08|197.68|198.08|196.68|234
1635768300000|2021-11-01 12:05:00|198.86|197.46|198.77|197.37|198.9|197.5|198.51|197.11|138
1635768600000|2021-11-01 12:10:00|198.76|197.36|198.85|197.45|199.17|197.77|198.66|197.26|237
1635768900000|2021-11-01 12:15:00|198.79|197.39|198.45|197.05|198.8|197.4|198.36|196.96|192
1635769200000|2021-11-01 12:20:00|198.46|197.06|198.16|196.76|198.51|197.11|198.09|196.69|171
1635769500000|2021-11-01 12:25:00|198.14|196.74|197.82|196.42|198.26|196.86|197.82|196.42|291
1635769800000|2021-11-01 12:30:00|197.77|196.37|197.75|196.35|198.03|196.63|197.39|195.99|209
1635770100000|2021-11-01 12:35:00|197.78|196.38|197.49|196.09|197.86|196.46|197.29|195.89|148
1635770400000|2021-11-01 12:40:00|197.51|196.11|197.56|196.16|197.7|196.3|197.41|196.01|187
1635770700000|2021-11-01 12:45:00|197.57|196.17|197.95|196.55|197.98|196.58|197.44|196.04|210
1635771000000|2021-11-01 12:50:00|197.92|196.52|197.98|196.58|198.12|196.72|197.66|196.26|169
1635771300000|2021-11-01 12:55:00|197.95|196.55|197.81|196.41|197.96|196.56|197.64|196.24|145
1635771600000|2021-11-01 13:00:00|197.76|196.36|197.42|196.02|197.89|196.49|197.39|195.99|192
1635771900000|2021-11-01 13:05:00|197.4|196|197.55|196.15|197.71|196.31|197.4|196|202
1635772200000|2021-11-01 13:10:00|197.56|196.16|197.84|196.44|197.84|196.44|197.38|195.98|173
1635772500000|2021-11-01 13:15:00|197.9|196.5|197.74|196.34|197.9|196.5|197.62|196.22|132
1635772800000|2021-11-01 13:20:00|197.75|196.35|197.67|196.27|197.91|196.51|197.54|196.14|130
1635773100000|2021-11-01 13:25:00|197.71|196.31|197.84|196.44|197.85|196.45|197.64|196.24|72
1635773400000|2021-11-01 13:30:00|197.85|196.45|198.6|197.2|198.76|197.36|197.82|196.42|140
1635773700000|2021-11-01 13:35:00|198.61|197.21|198.35|196.95|198.64|197.24|198|196.6|272
1635774000000|2021-11-01 13:40:00|198.36|196.96|198.38|196.98|198.46|197.06|198.08|196.68|215
1635774300000|2021-11-01 13:45:00|198.37|196.97|197.91|196.51|198.55|197.15|197.91|196.51|228
1635774600000|2021-11-01 13:50:00|197.86|196.46|198.21|196.81|198.26|196.86|197.84|196.44|276
1635774900000|2021-11-01 13:55:00|198.22|196.82|198.37|196.97|198.43|197.03|198.12|196.72|241
1635775200000|2021-11-01 14:00:00|198.36|196.96|197.96|196.56|198.45|197.05|197.87|196.47|181
1635775500000|2021-11-01 14:05:00|197.98|196.58|197.77|196.37|198.12|196.72|197.67|196.27|186
1635775800000|2021-11-01 14:10:00|197.76|196.36|197.72|196.32|197.89|196.49|197.62|196.22|222
1635776100000|2021-11-01 14:15:00|197.73|196.33|197.92|196.52|198.06|196.66|197.68|196.28|145
1635776400000|2021-11-01 14:20:00|197.93|196.53|197.85|196.45|198.06|196.66|197.67|196.27|110
1635776700000|2021-11-01 14:25:00|197.86|196.46|197.55|196.15|197.89|196.49|197.37|195.97|155
1635777000000|2021-11-01 14:30:00|197.56|196.16|197.36|195.96|197.66|196.26|197.16|195.76|132
1635777300000|2021-11-01 14:35:00|197.37|195.97|197.14|195.74|197.39|195.99|196.98|195.58|159
1635777600000|2021-11-01 14:40:00|197.15|195.75|197.06|195.66|197.17|195.77|196.98|195.58|117
1635777900000|2021-11-01 14:45:00|197.05|195.65|197.26|195.86|197.4|196|196.97|195.57|122
1635778200000|2021-11-01 14:50:00|197.27|195.87|196.78|195.38|197.35|195.95|196.72|195.32|190
1635778500000|2021-11-01 14:55:00|196.76|195.36|196.65|195.25|196.86|195.46|196.25|194.85|280
1635778800000|2021-11-01 15:00:00|196.66|195.26|196.66|195.26|197.16|195.76|196.64|195.24|198
1635779100000|2021-11-01 15:05:00|196.67|195.27|196.45|195.05|196.99|195.59|196.45|195.05|187
1635779400000|2021-11-01 15:10:00|196.46|195.06|196.78|195.38|196.92|195.52|196.45|195.05|135
1635779700000|2021-11-01 15:15:00|196.83|195.43|197.14|195.74|197.14|195.74|196.82|195.42|82
1635780000000|2021-11-01 15:20:00|197.13|195.73|196.98|195.58|197.23|195.83|196.95|195.55|164
1635780300000|2021-11-01 15:25:00|196.97|195.57|196.96|195.56|197.03|195.63|196.79|195.39|124
1635780600000|2021-11-01 15:30:00|196.95|195.55|197.26|195.86|197.3|195.9|196.85|195.45|115
1635780900000|2021-11-01 15:35:00|197.31|195.91|197.56|196.16|197.64|196.24|197.31|195.91|145
1635781200000|2021-11-01 15:40:00|197.55|196.15|197.58|196.18|197.76|196.36|197.55|196.15|125
1635781500000|2021-11-01 15:45:00|197.57|196.17|197.18|195.78|197.76|196.36|197.17|195.77|133
1635781800000|2021-11-01 15:50:00|197.2|195.8|197.15|195.75|197.23|195.83|196.95|195.55|164
1635782100000|2021-11-01 15:55:00|197.16|195.76|197.53|196.13|197.55|196.15|197.15|195.75|178
1635782400000|2021-11-01 16:00:00|197.54|196.14|197.3|195.9|197.73|196.33|197.3|195.9|249
1635782700000|2021-11-01 16:05:00|197.29|195.89|196.95|195.55|197.33|195.93|196.86|195.46|196
1635783000000|2021-11-01 16:10:00|196.96|195.56|196.84|195.44|196.97|195.57|196.67|195.27|200
1635783300000|2021-11-01 16:15:00|196.85|195.45|197.26|195.86|197.42|196.02|196.82|195.42|201
1635783600000|2021-11-01 16:20:00|197.25|195.85|197.38|195.98|197.66|196.26|197.24|195.84|115
1635783900000|2021-11-01 16:25:00|197.33|195.93|197.04|195.64|197.33|195.93|197.04|195.64|154
1635784200000|2021-11-01 16:30:00|197.05|195.65|196.64|195.24|197.36|195.96|196.55|195.15|234
1635784500000|2021-11-01 16:35:00|196.63|195.23|196.53|195.13|196.65|195.25|196.12|194.72|207
1635784800000|2021-11-01 16:40:00|196.52|195.12|196.94|195.54|197.19|195.79|196.52|195.12|173
1635785100000|2021-11-01 16:45:00|196.95|195.55|196.19|194.79|197.03|195.63|196.18|194.78|190
1635785400000|2021-11-01 16:50:00|196.18|194.78|196.41|195.01|196.42|195.02|195.98|194.58|156
1635785700000|2021-11-01 16:55:00|196.42|195.02|196.08|194.68|196.52|195.12|195.99|194.59|189
1635786000000|2021-11-01 17:00:00|196.05|194.65|195.93|194.53|196.25|194.85|195.85|194.45|144
1635786300000|2021-11-01 17:05:00|195.94|194.54|195.56|194.16|196.03|194.63|195.38|193.98|178
1635786600000|2021-11-01 17:10:00|195.58|194.18|195.35|193.95|195.58|194.18|195.18|193.78|180
1635786900000|2021-11-01 17:15:00|195.36|193.96|195.65|194.25|195.75|194.35|195.29|193.89|85
1635787200000|2021-11-01 17:20:00|195.64|194.24|195.64|194.24|195.85|194.45|195.52|194.12|89
1635787500000|2021-11-01 17:25:00|195.61|194.21|195.35|193.95|195.72|194.32|195.35|193.95|112
1635787800000|2021-11-01 17:30:00|195.31|193.91|195.21|193.81|195.55|194.15|195.21|193.81|137
1635788100000|2021-11-01 17:35:00|195.19|193.79|195.45|194.05|195.63|194.23|195.19|193.79|79
1635788400000|2021-11-01 17:40:00|195.42|194.02|195.26|193.86|195.47|194.07|195.24|193.84|83
1635788700000|2021-11-01 17:45:00|195.28|193.88|195.43|194.03|195.55|194.15|195.19|193.79|122
1635789000000|2021-11-01 17:50:00|195.42|194.02|195.25|193.85|195.55|194.15|195.24|193.84|88
1635789300000|2021-11-01 17:55:00|195.24|193.84|195.39|193.99|195.4|194|195.17|193.77|113
1635789600000|2021-11-01 18:00:00|195.37|193.97|194.94|193.54|195.42|194.02|194.94|193.54|133
1635789900000|2021-11-01 18:05:00|194.95|193.55|194.95|193.55|195.04|193.64|194.73|193.33|141
1635790200000|2021-11-01 18:10:00|194.94|193.54|195.35|193.95|195.35|193.95|194.94|193.54|140
1635790500000|2021-11-01 18:15:00|195.33|193.93|194.82|193.42|195.35|193.95|194.75|193.35|100
1635790800000|2021-11-01 18:20:00|194.84|193.44|194.71|193.31|194.85|193.45|194.71|193.31|120
1635791100000|2021-11-01 18:25:00|194.72|193.32|194.91|193.51|194.91|193.51|194.71|193.31|77
1635791400000|2021-11-01 18:30:00|194.89|193.49|194.55|193.15|195.02|193.62|194.55|193.15|112
1635791700000|2021-11-01 18:35:00|194.56|193.16|194.61|193.21|194.64|193.24|194.46|193.06|84
1635792000000|2021-11-01 18:40:00|194.63|193.23|194.81|193.41|194.82|193.42|194.61|193.21|68
1635792300000|2021-11-01 18:45:00|194.85|193.45|194.63|193.23|194.86|193.46|194.57|193.17|125
1635792600000|2021-11-01 18:50:00|194.61|193.21|194.43|193.03|194.64|193.24|194.35|192.95|65
1635792900000|2021-11-01 18:55:00|194.46|193.06|194.53|193.13|194.55|193.15|194.43|193.03|76
1635793200000|2021-11-01 19:00:00|194.52|193.12|194.81|193.41|194.9|193.5|194.05|192.65|183
1635793500000|2021-11-01 19:05:00|194.82|193.42|195.51|194.11|195.63|194.23|194.82|193.42|119
1635793800000|2021-11-01 19:10:00|195.53|194.13|195.21|193.81|195.53|194.13|194.94|193.54|161
1635794100000|2021-11-01 19:15:00|195.22|193.82|195.55|194.15|195.55|194.15|195.21|193.81|121
1635794400000|2021-11-01 19:20:00|195.58|194.18|195.89|194.49|195.91|194.51|195.46|194.06|84
1635794700000|2021-11-01 19:25:00|195.9|194.5|195.78|194.38|195.93|194.53|195.77|194.37|92
1635795000000|2021-11-01 19:30:00|195.79|194.39|195.47|194.07|195.79|194.39|195.47|194.07|83
1635795300000|2021-11-01 19:35:00|195.5|194.1|195.34|193.94|195.54|194.14|195.34|193.94|91
1635795600000|2021-11-01 19:40:00|195.35|193.95|195.32|193.92|195.43|194.03|195.15|193.75|141
1635795900000|2021-11-01 19:45:00|195.33|193.93|195.44|194.04|195.46|194.06|195.23|193.83|89
1635796200000|2021-11-01 19:50:00|195.43|194.03|195.49|194.09|195.49|194.09|195.35|193.95|56
1635796500000|2021-11-01 19:55:00|195.5|194.1|195.81|194.41|195.82|194.42|195.5|194.1|125
1635796800000|2021-11-01 20:00:00|195.83|194.43|195.35|193.95|195.83|194.43|195.15|193.75|172
1635797100000|2021-11-01 20:05:00|195.36|193.96|195.14|193.74|195.45|194.05|195.05|193.65|192
1635797400000|2021-11-01 20:10:00|195.15|193.75|195.07|193.67|195.24|193.84|195.07|193.67|97
1635797700000|2021-11-01 20:15:00|195.14|193.74|194.74|193.34|195.14|193.74|194.73|193.33|115
1635798000000|2021-11-01 20:20:00|194.73|193.33|194.86|193.46|195|193.6|194.73|193.33|117
1635798300000|2021-11-01 20:25:00|194.85|193.45|194.85|193.45|194.94|193.54|194.82|193.42|62
1635798600000|2021-11-01 20:30:00|194.86|193.46|194.44|193.04|194.86|193.46|194.37|192.97|150
1635798900000|2021-11-01 20:35:00|194.4|193|194.56|193.16|194.65|193.25|194.25|192.85|129
1635799200000|2021-11-01 20:40:00|194.55|193.15|194.59|193.19|194.61|193.21|194.42|193.02|126
1635799500000|2021-11-01 20:45:00|194.56|193.16|194.52|193.12|194.68|193.28|194.49|193.09|190
1635799800000|2021-11-01 20:50:00|194.5|193.1|194.35|192.95|194.58|193.18|194.25|192.85|126
1635800100000|2021-11-01 20:55:00|194.36|192.96|194.51|193.11|194.53|193.13|194.27|192.87|165
1635800400000|2021-11-01 21:00:00|194.5|193.1|193.98|192.58|194.5|193.1|193.96|192.56|91
1635800700000|2021-11-01 21:05:00|193.97|192.57|194.33|192.93|194.34|192.94|193.87|192.47|139
1635801000000|2021-11-01 21:10:00|194.34|192.94|194.15|192.75|194.34|192.94|194.04|192.64|138
1635801300000|2021-11-01 21:15:00|194.2|192.8|194.41|193.01|194.63|193.23|194.2|192.8|141
1635801600000|2021-11-01 21:20:00|194.4|193|194.63|193.23|194.73|193.33|194.35|192.95|128
1635801900000|2021-11-01 21:25:00|194.64|193.24|194.64|193.24|194.73|193.33|194.63|193.23|60
1635802200000|2021-11-01 21:30:00|194.65|193.25|194.54|193.14|194.65|193.25|194.54|193.14|34
1635802500000|2021-11-01 21:35:00|194.56|193.16|194.46|193.06|194.56|193.16|194.39|192.99|79
1635802800000|2021-11-01 21:40:00|194.5|193.1|194.76|193.36|194.82|193.42|194.5|193.1|43
1635803100000|2021-11-01 21:45:00|194.78|193.38|194.97|193.57|195.06|193.66|194.76|193.36|119
1635803400000|2021-11-01 21:50:00|194.99|193.59|195.12|193.72|195.14|193.74|194.95|193.55|83
1635803700000|2021-11-01 21:55:00|195.13|193.73|194.64|193.24|195.13|193.73|194.64|193.24|68
1635804000000|2021-11-01 22:00:00|194.58|193.18|194.85|193.45|195.01|193.61|194.56|193.16|156
1635804300000|2021-11-01 22:05:00|194.86|193.46|194.36|192.96|194.87|193.47|194.28|192.88|126
1635804600000|2021-11-01 22:10:00|194.37|192.97|194.94|193.54|194.94|193.54|194.36|192.96|84
1635804900000|2021-11-01 22:15:00|194.92|193.52|195.14|193.74|195.35|193.95|194.92|193.52|109
1635805200000|2021-11-01 22:20:00|195.13|193.73|195.42|194.02|195.55|194.15|195.09|193.69|132
1635805500000|2021-11-01 22:25:00|195.4|194|195.41|194.01|195.55|194.15|195.29|193.89|84
1635805800000|2021-11-01 22:30:00|195.4|194|195.56|194.16|195.57|194.17|195.33|193.93|100
1635806100000|2021-11-01 22:35:00|195.55|194.15|195.46|194.06|195.66|194.26|195.46|194.06|98
1635806400000|2021-11-01 22:40:00|195.45|194.05|195.61|194.21|195.61|194.21|195.36|193.96|132
1635806700000|2021-11-01 22:45:00|195.62|194.22|195.37|193.97|195.62|194.22|195.29|193.89|144
1635807000000|2021-11-01 22:50:00|195.38|193.98|195.46|194.06|195.49|194.09|195.36|193.96|185
1635807300000|2021-11-01 22:55:00|195.45|194.05|195.25|193.85|195.46|194.06|195.23|193.83|125
1635807600000|2021-11-01 23:00:00|195.26|193.86|195.59|194.19|195.71|194.31|195.25|193.85|153
1635807900000|2021-11-01 23:05:00|195.62|194.22|195.84|194.44|195.84|194.44|195.62|194.22|47
1635808200000|2021-11-01 23:10:00|195.82|194.42|195.77|194.37|195.93|194.53|195.72|194.32|74
1635808500000|2021-11-01 23:15:00|195.75|194.35|195.67|194.27|195.76|194.36|195.63|194.23|152
1635808800000|2021-11-01 23:20:00|195.66|194.26|195.73|194.33|195.75|194.35|195.47|194.07|164
1635809100000|2021-11-01 23:25:00|195.74|194.34|195.47|194.07|195.77|194.37|195.47|194.07|111
1635809400000|2021-11-01 23:30:00|195.46|194.06|195.26|193.86|195.51|194.11|195.25|193.85|98
1635809700000|2021-11-01 23:35:00|195.25|193.85|195.26|193.86|195.27|193.87|195.15|193.75|126
1635810000000|2021-11-01 23:40:00|195.31|193.91|195.65|194.25|195.76|194.36|195.31|193.91|118
1635810300000|2021-11-01 23:45:00|195.64|194.24|195.85|194.45|195.85|194.45|195.45|194.05|114
1635810600000|2021-11-01 23:50:00|195.84|194.44|195.85|194.45|196.01|194.61|195.82|194.42|102
1635810900000|2021-11-01 23:55:00|195.82|194.42|195.55|194.15|195.87|194.47|195.47|194.07|114
1635811200000|2021-11-02 00:00:00|195.52|194.12|195.37|193.97|195.67|194.27|195.05|193.65|159
1635811500000|2021-11-02 00:05:00|195.35|193.95|195.04|193.64|195.36|193.96|194.79|193.39|201
1635811800000|2021-11-02 00:10:00|195.05|193.65|195.95|194.55|195.95|194.55|195.05|193.65|223
1635812100000|2021-11-02 00:15:00|195.96|194.56|195.57|194.17|196.06|194.66|195.48|194.08|214
1635812400000|2021-11-02 00:20:00|195.58|194.18|195.47|194.07|195.76|194.36|195.47|194.07|184
1635812700000|2021-11-02 00:25:00|195.49|194.09|195.3|193.9|195.49|194.09|195.15|193.75|127
1635813000000|2021-11-02 00:30:00|195.26|193.86|194.58|193.18|195.27|193.87|194.46|193.06|182
1635813300000|2021-11-02 00:35:00|194.63|193.23|194.45|193.05|194.63|193.23|194.25|192.85|206
1635813600000|2021-11-02 00:40:00|194.46|193.06|194.31|192.91|194.58|193.18|194.27|192.87|140
1635813900000|2021-11-02 00:45:00|194.29|192.89|194.65|193.25|194.75|193.35|194.27|192.87|215
1635814200000|2021-11-02 00:50:00|194.62|193.22|194.55|193.15|194.76|193.36|194.36|192.96|177
1635814500000|2021-11-02 00:55:00|194.54|193.14|194.72|193.32|194.74|193.34|194.49|193.09|212
1635814800000|2021-11-02 01:00:00|194.73|193.33|194.21|192.81|194.87|193.47|194.21|192.81|246
1635815100000|2021-11-02 01:05:00|194.23|192.83|194.53|193.13|194.62|193.22|194.15|192.75|193
1635815400000|2021-11-02 01:10:00|194.52|193.12|194.85|193.45|194.87|193.47|194.5|193.1|81
1635815700000|2021-11-02 01:15:00|194.84|193.44|195.41|194.01|195.41|194.01|194.84|193.44|173
1635816000000|2021-11-02 01:20:00|195.42|194.02|195.52|194.12|195.75|194.35|195.39|193.99|203
1635816300000|2021-11-02 01:25:00|195.5|194.1|195.6|194.2|195.65|194.25|195.47|194.07|110
1635816600000|2021-11-02 01:30:00|195.61|194.21|195.26|193.86|195.63|194.23|195.25|193.85|83
1635816900000|2021-11-02 01:35:00|195.27|193.87|195.17|193.77|195.34|193.94|195.05|193.65|159
1635817200000|2021-11-02 01:40:00|195.16|193.76|194.76|193.36|195.16|193.76|194.75|193.35|101
1635817500000|2021-11-02 01:45:00|194.77|193.37|194.57|193.17|194.84|193.44|194.37|192.97|143
1635817800000|2021-11-02 01:50:00|194.58|193.18|194.63|193.23|194.66|193.26|194.37|192.97|146
1635818100000|2021-11-02 01:55:00|194.62|193.22|194.56|193.16|194.65|193.25|194.35|192.95|159
1635818400000|2021-11-02 02:00:00|194.57|193.17|194.96|193.56|195.05|193.65|194.57|193.17|48
1635818700000|2021-11-02 02:05:00|194.97|193.57|195.07|193.67|195.26|193.86|194.96|193.56|112
1635819000000|2021-11-02 02:10:00|195.06|193.66|194.67|193.27|195.08|193.68|194.66|193.26|119
1635819300000|2021-11-02 02:15:00|194.66|193.26|194.75|193.35|194.96|193.56|194.65|193.25|145
1635819600000|2021-11-02 02:20:00|194.76|193.36|195.05|193.65|195.09|193.69|194.75|193.35|122
1635819900000|2021-11-02 02:25:00|195.06|193.66|195.05|193.65|195.07|193.67|194.75|193.35|127
1635820200000|2021-11-02 02:30:00|195.04|193.64|194.92|193.52|195.06|193.66|194.85|193.45|186
1635820500000|2021-11-02 02:35:00|194.91|193.51|195.06|193.66|195.06|193.66|194.91|193.51|63
1635820800000|2021-11-02 02:40:00|195.04|193.64|194.83|193.43|195.06|193.66|194.76|193.36|78
1635821100000|2021-11-02 02:45:00|194.81|193.41|194.61|193.21|194.85|193.45|194.58|193.18|77
1635821400000|2021-11-02 02:50:00|194.65|193.25|194.59|193.19|194.8|193.4|194.55|193.15|101
1635821700000|2021-11-02 02:55:00|194.6|193.2|194.67|193.27|194.77|193.37|194.55|193.15|98
1635822000000|2021-11-02 03:00:00|194.66|193.26|194.58|193.18|194.78|193.38|194.39|192.99|156
1635822300000|2021-11-02 03:05:00|194.57|193.17|194.6|193.2|194.75|193.35|194.47|193.07|171
1635822600000|2021-11-02 03:10:00|194.58|193.18|194.65|193.25|194.68|193.28|194.58|193.18|77
1635822900000|2021-11-02 03:15:00|194.66|193.26|194.65|193.25|194.66|193.26|194.56|193.16|158
1635823200000|2021-11-02 03:20:00|194.64|193.24|194.84|193.44|194.88|193.48|194.55|193.15|80
1635823500000|2021-11-02 03:25:00|194.83|193.43|194.73|193.53|194.87|193.53|194.7|193.4|56
1635823800000|2021-11-02 03:30:00|194.74|193.54|194.67|193.47|194.85|193.55|194.66|193.4|59
1635824100000|2021-11-02 03:35:00|194.71|193.51|194.84|193.44|194.84|193.54|194.56|193.36|75
1635824400000|2021-11-02 03:40:00|194.83|193.43|195.06|193.66|195.13|193.73|194.83|193.43|52
1635824700000|2021-11-02 03:45:00|195.07|193.67|195.06|193.66|195.15|193.75|195.04|193.64|81
1635825000000|2021-11-02 03:50:00|195.07|193.67|195.25|193.85|195.25|193.85|195.06|193.66|89
1635825300000|2021-11-02 03:55:00|195.26|193.86|195.35|193.95|195.4|194|195.25|193.85|103
1635825600000|2021-11-02 04:00:00|195.36|193.96|195.25|193.85|195.36|193.96|195.05|193.65|74
1635825900000|2021-11-02 04:05:00|195.26|193.86|195.57|194.17|195.57|194.17|195.25|193.85|90
1635826200000|2021-11-02 04:10:00|195.56|194.16|195.67|194.27|195.77|194.37|195.55|194.15|104
1635826500000|2021-11-02 04:15:00|195.65|194.25|195.67|194.27|195.76|194.36|195.65|194.25|77
1635826800000|2021-11-02 04:20:00|195.68|194.28|195.37|193.97|195.74|194.34|195.22|193.82|148
1635827100000|2021-11-02 04:25:00|195.38|193.98|195.85|194.45|195.85|194.45|195.37|193.97|97
1635827400000|2021-11-02 04:30:00|195.84|194.44|196.14|194.74|196.14|194.74|195.76|194.36|70
1635827700000|2021-11-02 04:35:00|196.13|194.73|196|194.6|196.19|194.79|195.9|194.5|144
1635828000000|2021-11-02 04:40:00|195.97|194.57|195.96|194.56|196.04|194.64|195.93|194.53|89
1635828300000|2021-11-02 04:45:00|195.97|194.57|195.87|194.47|196.01|194.61|195.77|194.37|128
1635828600000|2021-11-02 04:50:00|195.86|194.46|196.18|194.78|196.19|194.79|195.85|194.45|110
1635828900000|2021-11-02 04:55:00|196.17|194.77|196.09|194.69|196.29|194.89|196.05|194.65|60
1635829200000|2021-11-02 05:00:00|196.1|194.7|195.85|194.45|196.15|194.75|195.82|194.42|107
1635829500000|2021-11-02 05:05:00|195.86|194.46|195.77|194.37|195.87|194.47|195.76|194.36|62
1635829800000|2021-11-02 05:10:00|195.76|194.36|195.66|194.26|195.84|194.44|195.57|194.17|65
1635830100000|2021-11-02 05:15:00|195.64|194.24|195.51|194.11|195.66|194.26|195.48|194.08|40
1635830400000|2021-11-02 05:20:00|195.48|194.08|195.47|194.07|195.57|194.17|195.47|194.07|29
1635830700000|2021-11-02 05:25:00|195.48|194.08|195.73|194.33|195.74|194.34|195.47|194.07|40
1635831000000|2021-11-02 05:30:00|195.79|194.39|195.94|194.54|196.05|194.65|195.79|194.39|91
1635831300000|2021-11-02 05:35:00|195.93|194.53|196.04|194.64|196.06|194.66|195.85|194.45|66
1635831600000|2021-11-02 05:40:00|196.05|194.65|196.14|194.74|196.16|194.76|196.01|194.61|79
1635831900000|2021-11-02 05:45:00|196.15|194.75|196.07|194.67|196.15|194.75|195.95|194.55|64
1635832200000|2021-11-02 05:50:00|196.06|194.66|195.85|194.45|196.12|194.72|195.84|194.44|59
1635832500000|2021-11-02 05:55:00|195.86|194.46|195.85|194.45|195.96|194.56|195.85|194.45|59
1635832800000|2021-11-02 06:00:00|195.86|194.46|195.85|194.45|195.96|194.56|195.78|194.38|170
1635833100000|2021-11-02 06:05:00|195.86|194.46|195.75|194.35|195.97|194.57|195.75|194.35|173
1635833400000|2021-11-02 06:10:00|195.78|194.38|195.85|194.45|195.97|194.57|195.69|194.29|89
1635833700000|2021-11-02 06:15:00|195.87|194.47|195.95|194.55|195.97|194.57|195.75|194.35|107
1635834000000|2021-11-02 06:20:00|195.96|194.56|196.06|194.66|196.11|194.71|195.85|194.45|66
1635834300000|2021-11-02 06:25:00|196.05|194.65|196.07|194.67|196.18|194.78|196|194.6|62
1635834600000|2021-11-02 06:30:00|196.13|194.73|196.46|195.06|196.46|195.06|195.95|194.55|68
1635834900000|2021-11-02 06:35:00|196.47|195.07|196.79|195.39|196.79|195.39|196.34|194.94|104
1635835200000|2021-11-02 06:40:00|196.82|195.42|196.55|195.15|196.84|195.44|196.54|195.14|80
1635835500000|2021-11-02 06:45:00|196.56|195.16|196.56|195.16|196.76|195.36|196.47|195.07|70
1635835800000|2021-11-02 06:50:00|196.57|195.17|196.96|195.56|196.96|195.56|196.57|195.17|62
1635836100000|2021-11-02 06:55:00|197.01|195.61|197.12|195.72|197.13|195.73|196.96|195.56|87
1635836400000|2021-11-02 07:00:00|197.15|195.75|197.03|195.63|197.35|195.95|197|195.6|81
1635836700000|2021-11-02 07:05:00|197.01|195.61|196.88|195.48|197.06|195.66|196.83|195.43|116
1635837000000|2021-11-02 07:10:00|196.89|195.49|196.75|195.35|196.89|195.49|196.74|195.34|48
1635837300000|2021-11-02 07:15:00|196.85|195.45|196.95|195.55|197.05|195.65|196.85|195.45|78
1635837600000|2021-11-02 07:20:00|196.94|195.54|196.85|195.45|196.95|195.55|196.75|195.35|43
1635837900000|2021-11-02 07:25:00|196.93|195.53|196.75|195.35|196.95|195.55|196.75|195.35|42
1635838200000|2021-11-02 07:30:00|196.76|195.36|196.68|195.28|196.78|195.38|196.68|195.28|51
1635838500000|2021-11-02 07:35:00|196.71|195.31|196.66|195.26|196.88|195.48|196.66|195.26|79
1635838800000|2021-11-02 07:40:00|196.68|195.28|196.55|195.15|196.73|195.33|196.55|195.15|38
1635839100000|2021-11-02 07:45:00|196.56|195.16|196.17|194.77|196.58|195.18|196.15|194.75|74
1635839400000|2021-11-02 07:50:00|196.15|194.75|196.09|194.69|196.35|194.95|196.08|194.68|92
1635839700000|2021-11-02 07:55:00|196.08|194.68|195.91|194.51|196.1|194.7|195.84|194.44|63
1635840000000|2021-11-02 08:00:00|195.93|194.53|195.76|194.36|196.15|194.75|195.76|194.36|116
1635840300000|2021-11-02 08:05:00|195.77|194.37|195.63|194.23|196.02|194.62|195.5|194.1|99
1635840600000|2021-11-02 08:10:00|195.61|194.21|195.66|194.26|195.67|194.27|195.55|194.15|58
1635840900000|2021-11-02 08:15:00|195.71|194.31|195.78|194.38|195.83|194.43|195.71|194.31|138
1635841200000|2021-11-02 08:20:00|195.77|194.37|195.88|194.48|195.97|194.57|195.77|194.37|163
1635841500000|2021-11-02 08:25:00|195.87|194.47|195.65|194.25|195.9|194.5|195.65|194.25|95
1635841800000|2021-11-02 08:30:00|195.66|194.26|195.57|194.17|195.72|194.32|195.57|194.17|60
1635842100000|2021-11-02 08:35:00|195.59|194.19|195.58|194.18|195.73|194.33|195.58|194.18|45
1635842400000|2021-11-02 08:40:00|195.59|194.19|195.55|194.15|195.66|194.26|195.55|194.15|54
1635842700000|2021-11-02 08:45:00|195.56|194.16|195.96|194.56|195.96|194.56|195.56|194.16|77
1635843000000|2021-11-02 08:50:00|195.97|194.57|195.97|194.57|196.01|194.61|195.95|194.55|45
1635843300000|2021-11-02 08:55:00|195.99|194.59|195.76|194.36|196.05|194.65|195.75|194.35|62
1635843600000|2021-11-02 09:00:00|195.78|194.38|195.8|194.4|195.85|194.45|195.77|194.37|5
1635843900000|2021-11-02 09:05:00|195.76|194.36|195.79|194.39|195.85|194.45|195.76|194.36|4
1635844200000|2021-11-02 09:10:00|195.75|194.35|195.72|194.32|195.79|194.39|195.72|194.32|11
1635844500000|2021-11-02 09:15:00|195.75|194.35|195.95|194.55|195.99|194.59|195.67|194.27|79
1635844800000|2021-11-02 09:20:00|195.96|194.56|196.16|194.76|196.17|194.77|195.96|194.56|73
1635845100000|2021-11-02 09:25:00|196.17|194.77|196.3|194.9|196.45|195.05|196.07|194.67|89
1635845400000|2021-11-02 09:30:00|196.29|194.89|196.64|195.24|196.64|195.24|196.16|194.76|106
1635845700000|2021-11-02 09:35:00|196.66|195.26|197.14|195.74|197.14|195.74|196.56|195.16|166
1635846000000|2021-11-02 09:40:00|197.16|195.76|197.56|196.16|197.79|196.39|197.16|195.76|173
1635846300000|2021-11-02 09:45:00|197.58|196.18|197.96|196.56|197.99|196.59|197.23|195.83|222
1635846600000|2021-11-02 09:50:00|197.99|196.59|197.97|196.57|198.13|196.73|197.76|196.36|236
1635846900000|2021-11-02 09:55:00|197.96|196.56|197.79|196.39|198.1|196.7|197.61|196.21|189
1635847200000|2021-11-02 10:00:00|197.77|196.37|198.15|196.75|198.21|196.81|197.75|196.35|126
1635847500000|2021-11-02 10:05:00|198.16|196.76|198.55|197.15|198.55|197.15|198.1|196.7|154
1635847800000|2021-11-02 10:10:00|198.54|197.14|198.76|197.36|198.78|197.38|198.39|196.99|88
1635848100000|2021-11-02 10:15:00|198.75|197.35|198.87|197.47|199.39|197.99|198.67|197.27|245
1635848400000|2021-11-02 10:20:00|198.89|197.49|198.76|197.36|199.02|197.62|198.39|196.99|325
1635848700000|2021-11-02 10:25:00|198.75|197.35|198.95|197.55|199|197.6|198.65|197.25|239
1635849000000|2021-11-02 10:30:00|198.91|197.51|198.85|197.45|198.91|197.51|198.5|197.1|187
1635849300000|2021-11-02 10:35:00|198.84|197.44|198.36|196.96|198.85|197.45|198.35|196.95|221
1635849600000|2021-11-02 10:40:00|198.37|196.97|198.07|196.67|198.44|197.04|198.07|196.67|183
1635849900000|2021-11-02 10:45:00|197.95|196.55|197.52|196.12|198.19|196.79|197.48|196.08|88
1635850200000|2021-11-02 10:50:00|197.48|196.08|197.6|196.2|197.78|196.38|197.48|196.08|102
1635850500000|2021-11-02 10:55:00|197.62|196.22|197.66|196.26|197.78|196.38|197.56|196.16|147
1635850800000|2021-11-02 11:00:00|197.67|196.27|197.65|196.25|198.05|196.65|197.65|196.25|102
1635851100000|2021-11-02 11:05:00|197.67|196.27|197.95|196.55|197.96|196.56|197.58|196.18|100
1635851400000|2021-11-02 11:10:00|197.96|196.56|198.28|196.88|198.28|196.88|197.83|196.43|152
1635851700000|2021-11-02 11:15:00|198.25|196.85|198|196.6|198.32|196.92|197.97|196.57|217
1635852000000|2021-11-02 11:20:00|198.03|196.63|198.15|196.75|198.16|196.76|197.99|196.59|125
1635852300000|2021-11-02 11:25:00|198.13|196.73|197.89|196.49|198.13|196.73|197.79|196.39|165
1635852600000|2021-11-02 11:30:00|197.88|196.48|198.06|196.66|198.08|196.68|197.86|196.46|100
1635852900000|2021-11-02 11:35:00|198.07|196.67|197.93|196.53|198.07|196.67|197.76|196.36|38
1635853200000|2021-11-02 11:40:00|197.94|196.54|197.88|196.48|198.05|196.65|197.85|196.45|46
1635853500000|2021-11-02 11:45:00|197.89|196.49|197.57|196.17|197.9|196.5|197.55|196.15|86
1635853800000|2021-11-02 11:50:00|197.56|196.16|197.55|196.15|197.69|196.29|197.55|196.15|63
1635854100000|2021-11-02 11:55:00|197.58|196.18|197.16|195.76|197.66|196.26|197.12|195.72|115
1635854400000|2021-11-02 12:00:00|197.17|195.77|197.88|196.48|197.88|196.48|197.17|195.77|169
1635854700000|2021-11-02 12:05:00|197.92|196.52|197.69|196.29|198.06|196.66|197.69|196.29|104
1635855000000|2021-11-02 12:10:00|197.7|196.3|197.75|196.35|197.98|196.58|197.65|196.25|193
1635855300000|2021-11-02 12:15:00|197.85|196.45|197.75|196.35|197.96|196.56|197.66|196.26|171
1635855600000|2021-11-02 12:20:00|197.77|196.37|197.67|196.27|197.91|196.51|197.65|196.25|109
1635855900000|2021-11-02 12:25:00|197.68|196.28|197.48|196.08|197.78|196.38|197.48|196.08|61
1635856200000|2021-11-02 12:30:00|197.5|196.1|197.29|195.89|197.68|196.28|197.29|195.89|136
1635856500000|2021-11-02 12:35:00|197.28|195.88|197.46|196.06|197.48|196.08|197.18|195.78|81
1635856800000|2021-11-02 12:40:00|197.47|196.07|197.46|196.06|197.6|196.2|197.45|196.05|95
1635857100000|2021-11-02 12:45:00|197.47|196.07|197.45|196.05|197.47|196.07|197.35|195.95|64
1635857400000|2021-11-02 12:50:00|197.44|196.04|197.16|195.76|197.45|196.05|197.15|195.75|84
1635857700000|2021-11-02 12:55:00|197.15|195.75|197.07|195.67|197.16|195.76|196.97|195.57|44
1635858000000|2021-11-02 13:00:00|197.09|195.69|197.36|195.96|197.36|195.96|197.09|195.69|112
1635858300000|2021-11-02 13:05:00|197.35|195.95|197.25|195.85|197.37|195.97|197.25|195.85|106
1635858600000|2021-11-02 13:10:00|197.33|195.93|197.26|195.86|197.35|195.95|197.16|195.76|79
1635858900000|2021-11-02 13:15:00|197.25|195.85|197.25|195.85|197.38|195.98|197.12|195.72|143
1635859200000|2021-11-02 13:20:00|197.26|195.86|197.34|195.94|197.36|195.96|197.21|195.81|190
1635859500000|2021-11-02 13:25:00|197.33|195.93|197.52|196.12|197.55|196.15|197.33|195.93|171
1635859800000|2021-11-02 13:30:00|197.53|196.13|197.95|196.55|197.99|196.59|197.38|195.98|158
1635860100000|2021-11-02 13:35:00|197.98|196.58|198.73|197.33|198.73|197.33|197.98|196.58|160
1635860400000|2021-11-02 13:40:00|198.75|197.35|200.02|198.62|200.02|198.62|198.75|197.35|142
1635860700000|2021-11-02 13:45:00|200.06|198.66|199.07|197.67|200.11|198.71|198.99|197.59|222
1635861000000|2021-11-02 13:50:00|199.1|197.7|199.47|198.07|199.52|198.12|199.08|197.68|103
1635861300000|2021-11-02 13:55:00|199.49|198.09|200|198.6|200.17|198.77|199.35|197.95|173
1635861600000|2021-11-02 14:00:00|199.99|198.59|199.62|198.22|200.06|198.66|199.56|198.16|324
1635861900000|2021-11-02 14:05:00|199.6|198.2|199.5|198.1|200.01|198.61|199.28|197.88|243
1635862200000|2021-11-02 14:10:00|199.45|198.05|199.12|197.72|199.56|198.16|199.08|197.68|175
1635862500000|2021-11-02 14:15:00|199.1|197.7|198.97|197.57|199.16|197.76|198.64|197.24|163
1635862800000|2021-11-02 14:20:00|198.95|197.55|199.05|197.65|199.07|197.67|198.94|197.54|78
1635863100000|2021-11-02 14:25:00|199.04|197.64|199.06|197.66|199.28|197.88|198.85|197.45|140
1635863400000|2021-11-02 14:30:00|199.05|197.65|199.06|197.66|199.17|197.77|198.95|197.55|99
1635863700000|2021-11-02 14:35:00|199.05|197.65|199.07|197.67|199.12|197.72|198.97|197.57|82
1635864000000|2021-11-02 14:40:00|199.08|197.68|198.57|197.17|199.08|197.68|198.55|197.15|107
1635864300000|2021-11-02 14:45:00|198.55|197.15|198.15|196.75|198.66|197.26|198.15|196.75|91
1635864600000|2021-11-02 14:50:00|198.17|196.77|197.98|196.58|198.17|196.77|197.93|196.53|74
1635864900000|2021-11-02 14:55:00|197.96|196.56|198.13|196.73|198.16|196.76|197.92|196.52|109
1635865200000|2021-11-02 15:00:00|198.14|196.74|198.45|197.05|198.48|197.08|198.14|196.74|74
1635865500000|2021-11-02 15:05:00|198.46|197.06|198.83|197.43|198.84|197.44|198.46|197.06|99
1635865800000|2021-11-02 15:10:00|198.82|197.42|198.56|197.16|198.82|197.42|198.56|197.16|112
1635866100000|2021-11-02 15:15:00|198.57|197.17|198.87|197.47|199.03|197.63|198.56|197.16|94
1635866400000|2021-11-02 15:20:00|198.88|197.48|199.25|197.85|199.25|197.85|198.86|197.46|106
1635866700000|2021-11-02 15:25:00|199.26|197.86|199.36|197.96|199.56|198.16|199.25|197.85|82
1635867000000|2021-11-02 15:30:00|199.35|197.95|199.22|197.82|199.55|198.15|199.06|197.66|204
1635867300000|2021-11-02 15:35:00|199.21|197.81|199.05|197.65|199.57|198.17|199.05|197.65|170
1635867600000|2021-11-02 15:40:00|199.12|197.72|199.16|197.76|199.16|197.76|199|197.6|79
1635867900000|2021-11-02 15:45:00|199.17|197.77|199.56|198.16|199.65|198.25|199.15|197.75|225
1635868200000|2021-11-02 15:50:00|199.54|198.14|200.06|198.66|200.08|198.68|199.47|198.07|81
1635868500000|2021-11-02 15:55:00|200.09|198.69|199.69|198.29|200.18|198.78|199.6|198.2|183
1635868800000|2021-11-02 16:00:00|199.75|198.35|199.68|198.28|200.11|198.71|199.36|197.96|224
1635869100000|2021-11-02 16:05:00|199.69|198.29|199.2|197.8|199.7|198.3|199.15|197.75|189
1635869400000|2021-11-02 16:10:00|199.18|197.78|199.01|197.61|199.22|197.82|198.9|197.5|101
1635869700000|2021-11-02 16:15:00|198.99|197.59|198.58|197.18|199.16|197.76|198.55|197.15|179
1635870000000|2021-11-02 16:20:00|198.6|197.2|198.74|197.34|198.88|197.48|198.58|197.18|148
1635870300000|2021-11-02 16:25:00|198.75|197.35|198.84|197.44|199.01|197.61|198.75|197.35|184
1635870600000|2021-11-02 16:30:00|198.82|197.42|198.87|197.47|199.06|197.66|198.6|197.2|258
1635870900000|2021-11-02 16:35:00|198.89|197.49|199.39|197.99|199.39|197.99|198.86|197.46|128
1635871200000|2021-11-02 16:40:00|199.35|197.95|199.67|198.27|199.67|198.27|199.35|197.95|77
1635871500000|2021-11-02 16:45:00|199.65|198.25|199.78|198.38|199.84|198.44|199.55|198.15|102
1635871800000|2021-11-02 16:50:00|199.83|198.43|199.54|198.14|199.92|198.52|199.54|198.14|143
1635872100000|2021-11-02 16:55:00|199.53|198.13|199.27|197.87|199.73|198.33|199.17|197.77|137
1635872400000|2021-11-02 17:00:00|199.29|197.89|199.1|197.7|199.38|197.98|199.06|197.66|106
1635872700000|2021-11-02 17:05:00|199.12|197.72|199.26|197.86|199.31|197.91|199.02|197.62|73
1635873000000|2021-11-02 17:10:00|199.27|197.87|199.78|198.38|199.8|198.4|199.25|197.85|126
1635873300000|2021-11-02 17:15:00|199.77|198.37|199.69|198.29|200.03|198.63|199.69|198.29|99
1635873600000|2021-11-02 17:20:00|199.67|198.27|199.81|198.41|199.94|198.54|199.67|198.27|106
1635873900000|2021-11-02 17:25:00|199.82|198.42|200.1|198.7|200.1|198.7|199.75|198.35|72
1635874200000|2021-11-02 17:30:00|200.07|198.67|199.62|198.22|200.08|198.68|199.6|198.2|130
1635874500000|2021-11-02 17:35:00|199.6|198.2|199.38|197.98|199.6|198.2|199.25|197.85|139
1635874800000|2021-11-02 17:40:00|199.37|197.97|199.28|197.88|199.38|197.98|199.14|197.74|118
1635875100000|2021-11-02 17:45:00|199.27|197.87|199.15|197.75|199.41|198.01|199.11|197.71|87
1635875400000|2021-11-02 17:50:00|199.14|197.74|199.11|197.71|199.15|197.75|199.05|197.65|91
1635875700000|2021-11-02 17:55:00|199.12|197.72|198.95|197.55|199.15|197.75|198.9|197.5|50
1635876000000|2021-11-02 18:00:00|198.88|197.48|198.63|197.23|199.03|197.63|198.47|197.07|106
1635876300000|2021-11-02 18:05:00|198.64|197.24|198.44|197.04|198.7|197.3|198.29|196.89|110
1635876600000|2021-11-02 18:10:00|198.45|197.05|198.26|196.86|198.45|197.05|198.25|196.85|122
1635876900000|2021-11-02 18:15:00|198.25|196.85|198.46|197.06|198.46|197.06|198.16|196.76|60
1635877200000|2021-11-02 18:20:00|198.45|197.05|198.47|197.07|198.62|197.22|198.43|197.03|129
1635877500000|2021-11-02 18:25:00|198.48|197.08|198.68|197.28|198.79|197.39|198.46|197.06|119
1635877800000|2021-11-02 18:30:00|198.69|197.29|198.73|197.33|198.76|197.36|198.53|197.13|101
1635878100000|2021-11-02 18:35:00|198.74|197.34|198.55|197.15|198.75|197.35|198.25|196.85|186
1635878400000|2021-11-02 18:40:00|198.54|197.14|198.25|196.85|198.55|197.15|198.25|196.85|137
1635878700000|2021-11-02 18:45:00|198.26|196.86|198.53|197.13|198.56|197.16|198.17|196.77|103
1635879000000|2021-11-02 18:50:00|198.54|197.14|198.64|197.24|198.67|197.27|198.46|197.06|105
1635879300000|2021-11-02 18:55:00|198.65|197.25|198.45|197.05|198.66|197.26|198.37|196.97|95
1635879600000|2021-11-02 19:00:00|198.46|197.06|198.46|197.06|198.65|197.25|198.25|196.85|161
1635879900000|2021-11-02 19:05:00|198.47|197.07|198.45|197.05|198.56|197.16|198.36|196.96|148
1635880200000|2021-11-02 19:10:00|198.46|197.06|198.36|196.96|198.46|197.06|198.27|196.87|62
1635880500000|2021-11-02 19:15:00|198.37|196.97|198.28|196.88|198.52|197.12|198.26|196.86|93
1635880800000|2021-11-02 19:20:00|198.33|196.93|198.66|197.26|198.66|197.26|198.27|196.87|138
1635881100000|2021-11-02 19:25:00|198.65|197.25|198.76|197.36|198.76|197.36|198.57|197.17|60
1635881400000|2021-11-02 19:30:00|198.78|197.38|198.68|197.28|198.82|197.42|198.66|197.26|149
1635881700000|2021-11-02 19:35:00|198.67|197.27|198.66|197.26|198.68|197.28|198.45|197.05|124
1635882000000|2021-11-02 19:40:00|198.65|197.25|198.37|196.97|198.76|197.36|198.35|196.95|112
1635882300000|2021-11-02 19:45:00|198.36|196.96|198.37|196.97|198.45|197.05|198.24|196.84|82
1635882600000|2021-11-02 19:50:00|198.39|196.99|198.5|197.1|198.58|197.18|198.16|196.76|95
1635882900000|2021-11-02 19:55:00|198.51|197.11|198.72|197.32|198.8|197.4|198.49|197.09|131
1635883200000|2021-11-02 20:00:00|198.69|197.29|198.27|196.87|198.72|197.32|198.27|196.87|59
1635883500000|2021-11-02 20:05:00|198.28|196.88|198.36|196.96|198.38|196.98|198.27|196.87|70
1635883800000|2021-11-02 20:10:00|198.35|196.95|198.45|197.05|198.45|197.05|198.21|196.81|80
1635884100000|2021-11-02 20:15:00|198.46|197.06|198.51|197.11|198.51|197.11|198.25|196.85|122
1635884400000|2021-11-02 20:20:00|198.5|197.1|198.37|196.97|198.53|197.13|198.35|196.95|56
1635884700000|2021-11-02 20:25:00|198.36|196.96|197.67|196.27|198.36|196.96|197.64|196.24|83
1635885000000|2021-11-02 20:30:00|197.64|196.24|197.25|195.85|197.76|196.36|197.24|195.84|44
1635885300000|2021-11-02 20:35:00|197.26|195.86|197.45|196.05|197.46|196.06|197.24|195.84|82
1635885600000|2021-11-02 20:40:00|197.46|196.06|197.84|196.44|197.85|196.45|197.45|196.05|78
1635885900000|2021-11-02 20:45:00|197.85|196.45|197.36|195.96|197.85|196.45|197.35|195.95|201
1635886200000|2021-11-02 20:50:00|197.33|195.93|197.35|195.95|197.36|195.96|197.11|195.71|75
1635886500000|2021-11-02 20:55:00|197.36|195.96|197.03|195.63|197.36|195.96|196.99|195.59|105
1635886800000|2021-11-02 21:00:00|197.06|195.66|196.8|195.4|197.23|195.83|196.73|195.33|98
1635887100000|2021-11-02 21:05:00|196.81|195.41|196.82|195.42|196.87|195.47|196.63|195.23|79
1635887400000|2021-11-02 21:10:00|196.83|195.43|196.86|195.46|197.06|195.66|196.83|195.43|51
1635887700000|2021-11-02 21:15:00|196.85|195.45|197.44|196.04|197.44|196.04|196.82|195.42|61
1635888000000|2021-11-02 21:20:00|197.43|196.03|197.37|195.97|197.47|196.07|197.05|195.65|127
1635888300000|2021-11-02 21:25:00|197.4|196|197.35|195.95|197.47|196.07|197.35|195.95|55
1635888600000|2021-11-02 21:30:00|197.36|195.96|197.44|196.04|197.45|196.05|197.36|195.96|13
1635888900000|2021-11-02 21:35:00|197.43|196.03|197.46|196.06|197.47|196.07|197.43|196.03|47
1635889200000|2021-11-02 21:40:00|197.45|196.05|197.45|196.05|197.48|196.08|197.44|196.04|40
1635889500000|2021-11-02 21:45:00|197.44|196.04|197.16|195.76|197.45|196.05|197.15|195.75|116
1635889800000|2021-11-02 21:50:00|197.18|195.78|197.18|195.78|197.27|195.87|197.15|195.75|135
1635890100000|2021-11-02 21:55:00|197.19|195.79|197.07|195.67|197.19|195.79|197.07|195.67|115
1635890400000|2021-11-02 22:00:00|197.08|195.68|197.04|195.64|197.35|195.95|196.95|195.55|38
1635890700000|2021-11-02 22:05:00|197.05|195.65|197.14|195.74|197.16|195.76|196.9|195.5|53
1635891000000|2021-11-02 22:10:00|197.16|195.76|197.16|195.76|197.24|195.84|197.05|195.65|65
1635891300000|2021-11-02 22:15:00|197.18|195.78|196.99|195.59|197.24|195.84|196.95|195.55|61
1635891600000|2021-11-02 22:20:00|196.98|195.58|197.18|195.78|197.18|195.78|196.95|195.55|58
1635891900000|2021-11-02 22:25:00|197.17|195.77|197.05|195.65|197.24|195.84|196.98|195.58|97
1635892200000|2021-11-02 22:30:00|197.06|195.66|197.05|195.65|197.08|195.68|196.97|195.57|30
1635892500000|2021-11-02 22:35:00|197.06|195.66|196.97|195.57|197.1|195.7|196.95|195.55|54
1635892800000|2021-11-02 22:40:00|196.99|195.59|196.97|195.57|197.03|195.63|196.95|195.55|67
1635893100000|2021-11-02 22:45:00|196.96|195.56|196.97|195.57|197.07|195.67|196.95|195.55|49
1635893400000|2021-11-02 22:50:00|197.02|195.62|196.82|195.42|197.06|195.66|196.79|195.39|61
1635893700000|2021-11-02 22:55:00|196.81|195.41|196.87|195.47|196.88|195.48|196.77|195.37|69
1635894000000|2021-11-02 23:00:00|196.85|195.45|196.68|195.28|196.88|195.48|196.63|195.23|78
1635894300000|2021-11-02 23:05:00|196.7|195.3|196.56|195.16|196.75|195.35|196.55|195.15|76
1635894600000|2021-11-02 23:10:00|196.57|195.17|196.45|195.05|196.61|195.21|196.33|194.93|75
1635894900000|2021-11-02 23:15:00|196.47|195.07|196.55|195.15|196.6|195.2|196.45|195.05|76
1635895200000|2021-11-02 23:20:00|196.57|195.17|196.45|195.05|196.77|195.37|196.45|195.05|156
1635895500000|2021-11-02 23:25:00|196.47|195.07|196.58|195.18|196.58|195.18|196.35|194.95|81
1635895800000|2021-11-02 23:30:00|196.56|195.16|196.99|195.59|197.05|195.65|196.55|195.15|154
1635896100000|2021-11-02 23:35:00|196.98|195.58|197.11|195.71|197.11|195.71|196.85|195.45|105
1635896400000|2021-11-02 23:40:00|197.06|195.66|197.23|195.83|197.29|195.89|197.06|195.66|131
1635896700000|2021-11-02 23:45:00|197.26|195.86|197.83|196.43|197.83|196.43|197.26|195.86|87
1635897000000|2021-11-02 23:50:00|197.82|196.42|197.73|196.33|197.85|196.45|197.69|196.29|97
1635897300000|2021-11-02 23:55:00|197.72|196.32|197.75|196.35|197.75|196.35|197.55|196.15|104
1635897600000|2021-11-03 00:00:00|197.77|196.37|197.68|196.28|197.85|196.45|197.65|196.25|110
1635897900000|2021-11-03 00:05:00|197.62|196.22|197.39|195.99|197.73|196.33|197.34|195.94|70
1635898200000|2021-11-03 00:10:00|197.38|195.98|197.11|195.71|197.38|195.98|196.98|195.58|56
1635898500000|2021-11-03 00:15:00|197.13|195.73|196.94|195.54|197.26|195.86|196.91|195.51|60
1635898800000|2021-11-03 00:20:00|196.87|195.47|196.84|195.44|196.88|195.48|196.57|195.17|105
1635899100000|2021-11-03 00:25:00|196.91|195.51|196.85|195.45|196.94|195.54|196.85|195.45|94
1635899400000|2021-11-03 00:30:00|196.86|195.46|197.25|195.85|197.34|195.94|196.86|195.46|97
1635899700000|2021-11-03 00:35:00|197.27|195.87|196.96|195.56|197.27|195.87|196.95|195.55|148
1635900000000|2021-11-03 00:40:00|196.97|195.57|197.13|195.73|197.19|195.79|196.95|195.55|178
1635900300000|2021-11-03 00:45:00|197.14|195.74|197.13|195.73|197.18|195.78|197.05|195.65|118
1635900600000|2021-11-03 00:50:00|197.15|195.75|197.55|196.15|197.56|196.16|197.08|195.68|89
1635900900000|2021-11-03 00:55:00|197.54|196.14|197.66|196.26|197.74|196.34|197.54|196.14|113
1635901200000|2021-11-03 01:00:00|197.61|196.21|197.45|196.05|197.65|196.25|197.45|196.05|58
1635901500000|2021-11-03 01:05:00|197.43|196.03|197.76|196.36|197.77|196.37|197.31|195.91|93
1635901800000|2021-11-03 01:10:00|197.75|196.35|197.64|196.24|197.76|196.36|197.54|196.14|88
1635902100000|2021-11-03 01:15:00|197.66|196.26|197.25|195.85|197.66|196.26|197.15|195.75|142
1635902400000|2021-11-03 01:20:00|197.24|195.84|197.25|195.85|197.33|195.93|197.24|195.84|60
1635902700000|2021-11-03 01:25:00|197.26|195.86|196.65|195.25|197.32|195.92|196.58|195.18|131
1635903000000|2021-11-03 01:30:00|196.67|195.27|196.35|194.95|196.76|195.36|196.29|194.89|164
1635903300000|2021-11-03 01:35:00|196.41|195.01|196.76|195.36|196.77|195.37|196.35|194.95|133
1635903600000|2021-11-03 01:40:00|196.75|195.35|196.56|195.16|196.77|195.37|196.55|195.15|110
1635903900000|2021-11-03 01:45:00|196.58|195.18|196.26|194.86|196.75|195.35|196.25|194.85|130
1635904200000|2021-11-03 01:50:00|196.27|194.87|196.79|195.39|196.97|195.57|196.26|194.86|137
1635904500000|2021-11-03 01:55:00|196.78|195.38|196.56|195.16|197|195.6|196.55|195.15|139
1635904800000|2021-11-03 02:00:00|196.55|195.15|196.08|194.68|196.55|195.15|195.85|194.45|192
1635905100000|2021-11-03 02:05:00|196.07|194.67|195.84|194.44|196.08|194.68|195.77|194.37|244
1635905400000|2021-11-03 02:10:00|195.85|194.45|195.85|194.45|195.96|194.56|195.77|194.37|119
1635905700000|2021-11-03 02:15:00|195.86|194.46|195.82|194.42|195.96|194.56|195.76|194.36|88
1635906000000|2021-11-03 02:20:00|195.83|194.43|195.86|194.46|195.88|194.48|195.78|194.38|136
1635906300000|2021-11-03 02:25:00|195.85|194.45|195.87|194.47|195.95|194.55|195.85|194.45|63
1635906600000|2021-11-03 02:30:00|195.86|194.46|195.95|194.55|195.96|194.56|195.85|194.45|95
1635906900000|2021-11-03 02:35:00|195.96|194.56|195.95|194.55|195.98|194.58|195.8|194.4|58
1635907200000|2021-11-03 02:40:00|195.94|194.54|196.06|194.66|196.14|194.74|195.89|194.49|118
1635907500000|2021-11-03 02:45:00|196.07|194.67|196.26|194.86|196.29|194.89|195.98|194.58|127
1635907800000|2021-11-03 02:50:00|196.25|194.85|196.55|195.15|196.59|195.19|196.25|194.85|106
1635908100000|2021-11-03 02:55:00|196.56|195.16|196.65|195.25|196.65|195.25|196.55|195.15|34
1635908400000|2021-11-03 03:00:00|196.64|195.24|196.49|195.09|196.65|195.25|196.47|195.07|61
1635908700000|2021-11-03 03:05:00|196.5|195.1|196.2|194.8|196.53|195.13|196.18|194.78|119
1635909000000|2021-11-03 03:10:00|196.19|194.79|196.17|194.77|196.21|194.81|196.07|194.67|97
1635909300000|2021-11-03 03:15:00|196.16|194.76|196.05|194.65|196.16|194.76|196.01|194.61|65
1635909600000|2021-11-03 03:20:00|196.04|194.64|196.26|194.86|196.36|194.96|196.04|194.64|89
1635909900000|2021-11-03 03:25:00|196.27|194.87|196.35|194.95|196.35|194.95|196.15|194.75|86
1635910200000|2021-11-03 03:30:00|196.32|194.92|196.16|194.76|196.32|194.92|195.97|194.57|76
1635910500000|2021-11-03 03:35:00|196.18|194.78|196.16|194.76|196.18|194.78|196.05|194.65|141
1635910800000|2021-11-03 03:40:00|196.17|194.77|196.26|194.86|196.36|194.96|196.17|194.77|93
1635911100000|2021-11-03 03:45:00|196.25|194.85|196.15|194.75|196.25|194.85|196.05|194.65|68
1635911400000|2021-11-03 03:50:00|196.16|194.76|196.37|194.97|196.37|194.97|196.14|194.74|76
1635911700000|2021-11-03 03:55:00|196.36|194.96|196.56|195.16|196.56|195.16|196.35|194.95|63
1635912000000|2021-11-03 04:00:00|196.55|195.15|196.39|194.99|196.62|195.22|196.26|194.86|132
1635912300000|2021-11-03 04:05:00|196.38|194.98|196.57|195.17|196.57|195.17|196.37|194.97|91
1635912600000|2021-11-03 04:10:00|196.53|195.13|196.41|195.01|196.53|195.13|196.36|194.96|120
1635912900000|2021-11-03 04:15:00|196.4|195|196.55|195.15|196.57|195.17|196.37|194.97|187
1635913200000|2021-11-03 04:20:00|196.57|195.17|196.48|195.08|196.57|195.17|196.28|194.88|72
1635913500000|2021-11-03 04:25:00|196.5|195.1|196.69|195.29|196.7|195.3|196.41|195.01|57
1635913800000|2021-11-03 04:30:00|196.73|195.33|196.96|195.56|197.03|195.63|196.66|195.26|75
1635914100000|2021-11-03 04:35:00|196.95|195.55|196.98|195.58|197.15|195.75|196.95|195.55|103
1635914400000|2021-11-03 04:40:00|196.95|195.55|196.48|195.08|196.95|195.55|196.45|195.05|88
1635914700000|2021-11-03 04:45:00|196.5|195.1|197.06|195.66|197.06|195.66|196.5|195.1|119
1635915000000|2021-11-03 04:50:00|197.05|195.65|198.57|197.17|198.74|197.34|196.86|195.46|230
1635915300000|2021-11-03 04:55:00|198.56|197.16|198.46|197.06|199.39|197.99|198.36|196.96|222
1635915600000|2021-11-03 05:00:00|198.45|197.05|199.75|198.35|200.06|198.66|198.45|197.05|230
1635915900000|2021-11-03 05:05:00|199.77|198.37|202.03|200.63|202.28|200.88|199.75|198.35|280
1635916200000|2021-11-03 05:10:00|202.08|200.68|202.94|201.54|202.99|201.59|202.04|200.64|307
1635916500000|2021-11-03 05:15:00|202.96|201.56|204.74|203.34|205.06|203.66|202.95|201.55|435
1635916800000|2021-11-03 05:20:00|204.76|203.36|207.58|206.18|208.37|206.97|204.75|203.35|375
1635917100000|2021-11-03 05:25:00|207.67|206.27|207.42|206.02|209.27|207.87|207.06|205.66|553
1635917400000|2021-11-03 05:30:00|207.4|206|207.31|205.91|208.9|207.5|206.66|205.26|450
1635917700000|2021-11-03 05:35:00|207.39|205.99|206.02|204.62|207.61|206.21|205.95|204.55|290
1635918000000|2021-11-03 05:40:00|206.12|204.72|204.85|203.45|206.57|205.17|204.59|203.19|287
1635918300000|2021-11-03 05:45:00|204.86|203.46|205.22|203.82|205.86|204.46|204.71|203.31|274
1635918600000|2021-11-03 05:50:00|205.23|203.83|203.92|202.52|205.23|203.83|203.79|202.39|268
1635918900000|2021-11-03 05:55:00|203.9|202.5|203.52|202.12|204.56|203.16|203.45|202.05|206
1635919200000|2021-11-03 06:00:00|203.53|202.13|202.89|201.49|204.36|202.96|202.55|201.15|376
1635919500000|2021-11-03 06:05:00|202.91|201.51|203.66|202.26|203.67|202.27|202.77|201.37|273
1635919800000|2021-11-03 06:10:00|203.68|202.28|203.95|202.55|204.01|202.61|203.25|201.85|222
1635920100000|2021-11-03 06:15:00|203.96|202.56|205.27|203.87|205.27|203.87|203.96|202.56|243
1635920400000|2021-11-03 06:20:00|205.3|203.9|206.95|205.55|206.97|205.57|205.15|203.75|202
1635920700000|2021-11-03 06:25:00|206.94|205.54|205.94|204.54|207.12|205.72|205.94|204.54|363
1635921000000|2021-11-03 06:30:00|205.96|204.56|206.34|204.94|206.37|204.97|205.68|204.28|175
1635921300000|2021-11-03 06:35:00|206.36|204.96|206.82|205.42|207.56|206.16|206.35|204.95|243
1635921600000|2021-11-03 06:40:00|206.8|205.4|206.53|205.13|207.31|205.91|206.5|205.1|267
1635921900000|2021-11-03 06:45:00|206.49|205.09|205.68|204.28|206.5|205.1|205.5|204.1|188
1635922200000|2021-11-03 06:50:00|205.73|204.33|204.82|203.42|206.01|204.61|204.82|203.42|163
1635922500000|2021-11-03 06:55:00|204.77|203.37|205.67|204.27|205.72|204.32|204.48|203.08|209
1635922800000|2021-11-03 07:00:00|205.66|204.26|206.94|205.54|206.95|205.55|205.45|204.05|249
1635923100000|2021-11-03 07:05:00|206.97|205.57|206.27|204.87|207.05|205.65|206.27|204.87|213
1635923400000|2021-11-03 07:10:00|206.26|204.86|207.85|206.45|208.38|206.98|206.26|204.86|220
1635923700000|2021-11-03 07:15:00|207.84|206.44|207.31|205.91|208.26|206.86|207.31|205.91|328
1635924000000|2021-11-03 07:20:00|207.34|205.94|207.12|205.72|207.34|205.94|206.85|205.45|133
1635924300000|2021-11-03 07:25:00|207.13|205.73|207.36|205.96|207.69|206.29|207.12|205.72|281
1635924600000|2021-11-03 07:30:00|207.35|205.95|208.32|206.92|208.55|207.15|207.27|205.87|339
1635924900000|2021-11-03 07:35:00|208.29|206.89|207.75|206.35|208.48|207.08|207.75|206.35|252
1635925200000|2021-11-03 07:40:00|207.77|206.37|207.47|206.07|207.79|206.39|207.36|205.96|249
1635925500000|2021-11-03 07:45:00|207.45|206.05|208.54|207.14|208.54|207.14|207.45|206.05|129
1635925800000|2021-11-03 07:50:00|208.52|207.12|209.13|207.73|209.15|207.75|208.16|206.76|159
1635926100000|2021-11-03 07:55:00|209.14|207.74|208.5|207.1|209.28|207.88|207.83|206.43|420
1635926400000|2021-11-03 08:00:00|208.55|207.15|210.12|208.72|210.14|208.74|208.3|206.9|277
1635926700000|2021-11-03 08:05:00|210.11|208.71|210.25|208.85|210.49|209.09|209.67|208.27|307
1635927000000|2021-11-03 08:10:00|210.26|208.86|212.13|210.73|212.19|210.79|210.26|208.86|394
1635927300000|2021-11-03 08:15:00|212.17|210.77|212.5|211.1|213.85|212.45|211.06|209.66|494
1635927600000|2021-11-03 08:20:00|212.49|211.09|211.91|210.51|213.59|212.19|211.85|210.45|397
1635927900000|2021-11-03 08:25:00|211.93|210.53|210.78|209.38|212.43|211.03|209.49|208.09|448
1635928200000|2021-11-03 08:30:00|210.79|209.39|209.41|208.01|210.81|209.41|209.41|208.01|321
1635928500000|2021-11-03 08:35:00|209.45|208.05|209.83|208.43|210.16|208.76|209|207.6|292
1635928800000|2021-11-03 08:40:00|209.84|208.44|210.2|208.8|210.36|208.96|209.45|208.05|126
1635929100000|2021-11-03 08:45:00|210.25|208.85|211.22|209.82|211.55|210.15|210.25|208.85|160
1635929400000|2021-11-03 08:50:00|211.25|209.85|211.15|209.75|211.56|210.16|210.55|209.15|277
1635929700000|2021-11-03 08:55:00|211.16|209.76|210.97|209.57|211.2|209.8|210.4|209|185
1635930000000|2021-11-03 09:00:00|211.02|209.62|212.49|211.09|212.83|211.43|210.98|209.58|322
1635930300000|2021-11-03 09:05:00|212.46|211.06|213.05|211.65|213.37|211.97|212.46|211.06|266
1635930600000|2021-11-03 09:10:00|213.06|211.66|213.32|211.92|213.32|211.92|212.19|210.79|316
1635930900000|2021-11-03 09:15:00|213.33|211.93|212.67|211.27|213.56|212.16|212.67|211.27|312
1635931200000|2021-11-03 09:20:00|212.62|211.22|212.16|210.76|213.06|211.66|211.95|210.55|334
1635931500000|2021-11-03 09:25:00|212.23|210.83|212.67|211.27|213.04|211.64|211.75|210.35|285
1635931800000|2021-11-03 09:30:00|212.66|211.26|211.54|210.14|212.67|211.27|211.27|209.87|319
1635932100000|2021-11-03 09:35:00|211.53|210.13|211.03|209.63|211.61|210.21|210.95|209.55|360
1635932400000|2021-11-03 09:40:00|211.02|209.62|210.79|209.39|211.13|209.73|210.47|209.07|155
1635932700000|2021-11-03 09:45:00|210.77|209.37|210.93|209.53|211.03|209.63|210.42|209.02|115
1635933000000|2021-11-03 09:50:00|210.89|209.49|210.46|209.06|210.89|209.49|210.39|208.99|131
1635933300000|2021-11-03 09:55:00|210.47|209.07|210.47|209.07|210.56|209.16|209.82|208.42|147
1635933600000|2021-11-03 10:00:00|210.46|209.06|211.07|209.67|211.47|210.07|210.27|208.87|172
1635933900000|2021-11-03 10:05:00|211.08|209.68|211.98|210.58|212.3|210.9|210.99|209.59|173
1635934200000|2021-11-03 10:10:00|212|210.6|212.03|210.63|212.03|210.63|211.55|210.15|312
1635934500000|2021-11-03 10:15:00|211.97|210.57|213.02|211.62|213.13|211.73|211.96|210.56|148
1635934800000|2021-11-03 10:20:00|213.04|211.64|213.27|211.87|213.72|212.32|212.98|211.58|240
1635935100000|2021-11-03 10:25:00|213.28|211.88|213.03|211.63|213.83|212.43|213.02|211.62|277
1635935400000|2021-11-03 10:30:00|213.02|211.62|213.64|212.24|213.77|212.37|212.27|210.87|302
1635935700000|2021-11-03 10:35:00|213.58|212.18|212.58|211.18|213.76|212.36|212.57|211.17|229
1635936000000|2021-11-03 10:40:00|212.57|211.17|212.61|211.21|212.93|211.53|212.57|211.17|149
1635936300000|2021-11-03 10:45:00|212.6|211.2|213.45|212.05|213.48|212.08|212.47|211.07|167
1635936600000|2021-11-03 10:50:00|213.46|212.06|214.77|213.37|214.77|213.37|213.45|212.05|201
1635936900000|2021-11-03 10:55:00|214.79|213.39|214.65|213.25|214.92|213.52|213.82|212.42|297
1635937200000|2021-11-03 11:00:00|214.66|213.26|213.59|212.19|214.95|213.55|213.26|211.86|210
1635937500000|2021-11-03 11:05:00|213.5|212.1|212.31|210.91|213.5|212.1|212.31|210.91|165
1635937800000|2021-11-03 11:10:00|212.3|210.9|211.22|209.82|212.35|210.95|211.22|209.82|211
1635938100000|2021-11-03 11:15:00|211.21|209.81|212.59|211.19|212.65|211.25|211.21|209.81|200
1635938400000|2021-11-03 11:20:00|212.58|211.18|212.43|211.03|212.65|211.25|212.09|210.69|221
1635938700000|2021-11-03 11:25:00|212.34|210.94|212.83|211.43|212.85|211.45|212.28|210.88|143
1635939000000|2021-11-03 11:30:00|212.84|211.44|214.37|212.97|214.93|213.53|212.83|211.43|254
1635939300000|2021-11-03 11:35:00|214.36|212.96|214.96|213.56|214.96|213.56|214.23|212.83|192
1635939600000|2021-11-03 11:40:00|214.9|213.5|213.47|212.07|214.94|213.54|213.47|212.07|228
1635939900000|2021-11-03 11:45:00|213.45|212.05|213.44|212.04|213.73|212.33|213.35|211.95|165
1635940200000|2021-11-03 11:50:00|213.41|212.01|212.55|211.15|213.43|212.03|212.53|211.13|185
1635940500000|2021-11-03 11:55:00|212.5|211.1|212.28|210.88|212.55|211.15|212.15|210.75|210
1635940800000|2021-11-03 12:00:00|212.25|210.85|212.68|211.28|213.4|212|212.19|210.79|178
1635941100000|2021-11-03 12:05:00|212.67|211.27|211.83|210.43|212.71|211.31|211.78|210.38|162
1635941400000|2021-11-03 12:10:00|211.88|210.48|210.8|209.4|211.92|210.52|210.74|209.34|167
1635941700000|2021-11-03 12:15:00|210.75|209.35|211.06|209.66|211.45|210.05|210.65|209.25|151
1635942000000|2021-11-03 12:20:00|211.13|209.73|209.67|208.27|211.2|209.8|209.65|208.25|209
1635942300000|2021-11-03 12:25:00|209.6|208.2|207.47|206.07|209.85|208.45|207.47|206.07|395
1635942600000|2021-11-03 12:30:00|207.46|206.06|208.84|207.44|209.15|207.75|207.16|205.76|443
1635942900000|2021-11-03 12:35:00|208.87|207.47|208.42|207.02|209.05|207.65|208.23|206.83|289
1635943200000|2021-11-03 12:40:00|208.45|207.05|207.6|206.2|208.51|207.11|207|205.6|480
1635943500000|2021-11-03 12:45:00|207.62|206.22|205.82|204.42|208.11|206.71|205.16|203.76|508
1635943800000|2021-11-03 12:50:00|205.84|204.44|205.92|204.52|205.93|204.53|203.88|202.48|474
1635944100000|2021-11-03 12:55:00|205.91|204.51|206.16|204.76|206.77|205.37|205.83|204.43|357
1635944400000|2021-11-03 13:00:00|206.15|204.75|208.02|206.62|208.06|206.66|205.23|203.83|359
1635944700000|2021-11-03 13:05:00|208.03|206.63|207.7|206.3|208.22|206.82|207.45|206.05|338
1635945000000|2021-11-03 13:10:00|207.75|206.35|208.07|206.67|208.21|206.81|207.47|206.07|190
1635945300000|2021-11-03 13:15:00|208.08|206.68|207.52|206.12|208.55|207.15|207.51|206.11|213
1635945600000|2021-11-03 13:20:00|207.41|206.01|207.26|205.86|207.77|206.37|206.84|205.44|288
1635945900000|2021-11-03 13:25:00|207.27|205.87|207.25|205.85|207.52|206.12|207.15|205.75|185
1635946200000|2021-11-03 13:30:00|207.26|205.86|206.31|204.91|207.76|206.36|206.28|204.88|372
1635946500000|2021-11-03 13:35:00|206.34|204.94|205.99|204.59|206.65|205.25|205.8|204.4|224
1635946800000|2021-11-03 13:40:00|205.98|204.58|204.93|203.53|206.01|204.61|204.78|203.38|329
1635947100000|2021-11-03 13:45:00|204.95|203.55|204.85|203.45|205.4|204|203.77|202.37|415
1635947400000|2021-11-03 13:50:00|204.86|203.46|204.48|203.08|205.2|203.8|204.05|202.65|436
1635947700000|2021-11-03 13:55:00|204.47|203.07|205.05|203.65|205.37|203.97|203.68|202.28|469
1635948000000|2021-11-03 14:00:00|205.04|203.64|203.43|202.03|205.15|203.75|203.43|202.03|401
1635948300000|2021-11-03 14:05:00|203.41|202.01|205.57|204.17|205.62|204.22|203.18|201.78|336
1635948600000|2021-11-03 14:10:00|205.56|204.16|206.99|205.59|206.99|205.59|205.56|204.16|221
1635948900000|2021-11-03 14:15:00|206.98|205.58|207.05|205.65|207.18|205.78|206.53|205.13|309
1635949200000|2021-11-03 14:20:00|207.07|205.67|206.73|205.33|207.23|205.83|206.49|205.09|164
1635949500000|2021-11-03 14:25:00|206.75|205.35|206.85|205.45|207.17|205.77|206.22|204.82|247
1635949800000|2021-11-03 14:30:00|206.86|205.46|206.06|204.66|206.99|205.59|205.78|204.38|278
1635950100000|2021-11-03 14:35:00|206.07|204.67|205.65|204.25|206.35|204.95|205.56|204.16|244
1635950400000|2021-11-03 14:40:00|205.66|204.26|205.45|204.05|206|204.6|204.95|203.55|222
1635950700000|2021-11-03 14:45:00|205.49|204.09|205.86|204.46|206.02|204.62|205.25|203.85|265
1635951000000|2021-11-03 14:50:00|205.87|204.47|206.29|204.89|206.65|205.25|205.87|204.47|256
1635951300000|2021-11-03 14:55:00|206.28|204.88|206.5|205.1|206.96|205.56|206.28|204.88|196
1635951600000|2021-11-03 15:00:00|206.49|205.09|205.5|204.1|206.51|205.11|205.48|204.08|260
1635951900000|2021-11-03 15:05:00|205.49|204.09|205.15|203.75|205.56|204.16|204.85|203.45|170
1635952200000|2021-11-03 15:10:00|205.08|203.68|205.54|204.14|205.54|204.14|204.88|203.48|199
1635952500000|2021-11-03 15:15:00|205.52|204.12|205.65|204.25|205.65|204.25|204.91|203.51|246
1635952800000|2021-11-03 15:20:00|205.66|204.26|206.38|204.98|206.45|205.05|205.66|204.26|189
1635953100000|2021-11-03 15:25:00|206.42|205.02|207.1|205.7|207.15|205.75|206.4|205|135
1635953400000|2021-11-03 15:30:00|207.05|205.65|207.46|206.06|208.24|206.84|207.05|205.65|256
1635953700000|2021-11-03 15:35:00|207.5|206.1|207.25|205.85|207.7|206.3|207.15|205.75|277
1635954000000|2021-11-03 15:40:00|207.21|205.81|206.9|205.5|207.45|206.05|206.38|204.98|200
1635954300000|2021-11-03 15:45:00|206.89|205.49|206.43|205.03|206.89|205.49|206.43|205.03|247
1635954600000|2021-11-03 15:50:00|206.41|205.01|207.05|205.65|207.11|205.71|206.27|204.87|132
1635954900000|2021-11-03 15:55:00|207.06|205.66|207.46|206.06|207.63|206.23|207.06|205.66|235
1635955200000|2021-11-03 16:00:00|207.53|206.13|208.69|207.29|208.72|207.32|207.31|205.91|213
1635955500000|2021-11-03 16:05:00|208.68|207.28|208.65|207.25|208.78|207.38|207.94|206.54|171
1635955800000|2021-11-03 16:10:00|208.67|207.27|208.94|207.54|208.94|207.54|208.3|206.9|172
1635956100000|2021-11-03 16:15:00|208.95|207.55|208.57|207.17|208.95|207.55|208.36|206.96|201
1635956400000|2021-11-03 16:20:00|208.59|207.19|208.15|206.75|208.75|207.35|208.14|206.74|179
1635956700000|2021-11-03 16:25:00|208.13|206.73|207.96|206.56|208.16|206.76|207.89|206.49|247
1635957000000|2021-11-03 16:30:00|207.99|206.59|207.26|205.86|208.13|206.73|207.26|205.86|205
1635957300000|2021-11-03 16:35:00|207.23|205.83|206.59|205.19|207.47|206.07|206.5|205.1|191
1635957600000|2021-11-03 16:40:00|206.61|205.21|206.46|205.06|206.84|205.44|206.42|205.02|186
1635957900000|2021-11-03 16:45:00|206.52|205.12|206.09|204.69|206.74|205.34|206.05|204.65|145
1635958200000|2021-11-03 16:50:00|206.14|204.74|205.55|204.15|206.14|204.74|205.35|203.95|168
1635958500000|2021-11-03 16:55:00|205.56|204.16|205.27|203.87|205.57|204.17|204.56|203.16|201
1635958800000|2021-11-03 17:00:00|205.28|203.88|205.26|203.86|205.84|204.44|205.06|203.66|242
1635959100000|2021-11-03 17:05:00|205.28|203.88|205.65|204.25|205.73|204.33|205.25|203.85|220
1635959400000|2021-11-03 17:10:00|205.66|204.26|205.58|204.18|205.77|204.37|205.35|203.95|132
1635959700000|2021-11-03 17:15:00|205.59|204.19|205.69|204.29|205.94|204.54|205.58|204.18|104
1635960000000|2021-11-03 17:20:00|205.7|204.3|206.11|204.71|206.14|204.74|205.7|204.3|105
1635960300000|2021-11-03 17:25:00|206.1|204.7|206.54|205.14|206.78|205.38|206.07|204.67|155
1635960600000|2021-11-03 17:30:00|206.55|205.15|205.95|204.55|206.55|205.15|205.95|204.55|203
1635960900000|2021-11-03 17:35:00|205.97|204.57|205.69|204.29|205.98|204.58|205.68|204.28|158
1635961200000|2021-11-03 17:40:00|205.7|204.3|207.15|205.75|207.16|205.76|205.68|204.28|154
1635961500000|2021-11-03 17:45:00|207.16|205.76|206.45|205.05|207.46|206.06|206.4|205|167
1635961800000|2021-11-03 17:50:00|206.49|205.09|205.99|204.59|206.52|205.12|205.96|204.56|170
1635962100000|2021-11-03 17:55:00|206|204.6|206.51|205.31|206.52|205.32|205.86|204.55|239
1635962400000|2021-11-03 18:00:00|206.53|205.33|205.75|204.55|206.54|205.34|204.41|203.21|469
1635962700000|2021-11-03 18:05:00|205.72|204.52|207.23|206.03|207.24|206.04|205.56|204.36|383
1635963000000|2021-11-03 18:10:00|207.18|205.98|208.61|207.41|208.68|207.48|207.15|205.95|346
1635963300000|2021-11-03 18:15:00|208.58|207.38|209.14|207.94|209.55|208.35|208.41|207.21|269
1635963600000|2021-11-03 18:20:00|209.09|207.89|209.09|207.89|209.24|208.04|208.76|207.56|271
1635963900000|2021-11-03 18:25:00|209.1|207.9|207.8|206.6|209.3|208.1|207.8|206.6|235
1635964200000|2021-11-03 18:30:00|207.73|206.53|207.89|206.69|208.09|206.89|207.7|206.5|181
1635964500000|2021-11-03 18:35:00|207.87|206.67|208.25|207.05|208.25|207.05|207.86|206.66|112
1635964800000|2021-11-03 18:40:00|208.24|207.04|209.14|207.94|209.14|207.94|208.21|207.01|185
1635965100000|2021-11-03 18:45:00|209.15|207.95|209.45|208.25|209.45|208.25|208.92|207.72|183
1635965400000|2021-11-03 18:50:00|209.46|208.26|210.32|209.12|210.57|209.37|209.45|208.25|212
1635965700000|2021-11-03 18:55:00|210.28|209.08|209.96|208.76|210.29|209.09|209.58|208.38|239
1635966000000|2021-11-03 19:00:00|209.95|208.75|208.82|207.62|209.96|208.76|208.52|207.32|238
1635966300000|2021-11-03 19:05:00|208.8|207.6|209.25|208.05|209.31|208.11|208.58|207.38|178
1635966600000|2021-11-03 19:10:00|209.28|208.08|208.75|207.55|209.34|208.14|208.69|207.49|102
1635966900000|2021-11-03 19:15:00|208.76|207.56|208.06|206.86|208.76|207.56|208.06|206.86|137
1635967200000|2021-11-03 19:20:00|208.05|206.85|208.31|207.11|208.44|207.24|207.92|206.72|169
1635967500000|2021-11-03 19:25:00|208.3|207.1|207.86|206.66|208.36|207.16|207.79|206.59|79
1635967800000|2021-11-03 19:30:00|207.84|206.64|207.6|206.4|208.08|206.88|207.04|205.84|157
1635968100000|2021-11-03 19:35:00|207.57|206.37|207.18|205.98|207.57|206.37|207.15|205.95|122
1635968400000|2021-11-03 19:40:00|207.17|205.97|207.03|205.83|207.17|205.97|206.91|205.71|61
1635968700000|2021-11-03 19:45:00|207.05|205.85|207.06|205.86|207.15|205.95|206.99|205.79|63
1635969000000|2021-11-03 19:50:00|207.07|205.87|206.92|205.72|207.11|205.91|206.9|205.7|53
1635969300000|2021-11-03 19:55:00|206.93|205.73|206.89|205.69|207|205.8|206.89|205.69|46
1635969600000|2021-11-03 20:00:00|206.9|205.7|207.67|206.47|207.69|206.49|206.75|205.55|98
1635969900000|2021-11-03 20:05:00|207.68|206.48|208.24|207.04|208.24|207.04|207.68|206.48|119
1635970200000|2021-11-03 20:10:00|208.26|207.06|208.69|207.49|208.69|207.49|208.2|207|93
1635970500000|2021-11-03 20:15:00|208.68|207.48|208.02|206.82|208.85|207.65|208|206.8|136
1635970800000|2021-11-03 20:20:00|208.01|206.81|207.71|206.51|208.28|207.08|207.48|206.28|128
1635971100000|2021-11-03 20:25:00|207.7|206.5|207.84|206.64|207.84|206.64|207.36|206.16|136
1635971400000|2021-11-03 20:30:00|207.86|206.66|208.45|207.25|208.48|207.28|207.71|206.51|205
1635971700000|2021-11-03 20:35:00|208.46|207.26|207.97|206.77|208.52|207.32|207.97|206.77|156
1635972000000|2021-11-03 20:40:00|207.96|206.76|208.23|207.03|208.24|207.04|207.52|206.32|163
1635972300000|2021-11-03 20:45:00|208.24|207.04|208.47|207.27|208.56|207.36|208.23|207.03|124
1635972600000|2021-11-03 20:50:00|208.46|207.26|208.87|207.67|209.03|207.83|208.46|207.26|116
1635972900000|2021-11-03 20:55:00|208.86|207.66|209.55|208.35|209.55|208.35|208.86|207.66|81
1635973200000|2021-11-03 21:00:00|209.56|208.36|209.56|208.36|209.96|208.76|209.18|207.98|149
1635973500000|2021-11-03 21:05:00|209.55|208.35|209.68|208.48|209.68|208.48|209.15|207.95|131
1635973800000|2021-11-03 21:10:00|209.69|208.49|210.21|209.01|210.44|209.24|209.68|208.48|121
1635974100000|2021-11-03 21:15:00|210.22|209.02|209.76|208.56|210.22|209.02|209.75|208.55|179
1635974400000|2021-11-03 21:20:00|209.77|208.57|209.65|208.45|209.85|208.65|209.6|208.4|79
1635974700000|2021-11-03 21:25:00|209.66|208.46|209.1|207.9|209.66|208.46|209.1|207.9|215
1635975000000|2021-11-03 21:30:00|209.11|207.91|209.26|208.06|209.26|208.06|209.06|207.86|58
1635975300000|2021-11-03 21:35:00|209.25|208.05|209.97|208.77|209.99|208.79|209.25|208.05|65
1635975600000|2021-11-03 21:40:00|209.99|208.79|209.39|208.19|210.18|208.98|209.23|208.03|133
1635975900000|2021-11-03 21:45:00|209.4|208.2|209.52|208.32|209.53|208.33|209.18|207.98|57
1635976200000|2021-11-03 21:50:00|209.51|208.31|208.31|207.11|209.53|208.33|208.25|207.05|96
1635976500000|2021-11-03 21:55:00|208.3|207.1|208.35|207.15|208.37|207.17|207.8|206.6|124
1635976800000|2021-11-03 22:00:00|208.36|207.16|208.29|207.09|208.76|207.56|208.18|206.98|275
1635977100000|2021-11-03 22:05:00|208.31|207.11|208.5|207.3|208.65|207.45|208.23|207.03|231
1635977400000|2021-11-03 22:10:00|208.51|207.31|207.72|206.52|208.52|207.32|207.72|206.52|187
1635977700000|2021-11-03 22:15:00|207.73|206.53|207.62|206.42|207.82|206.62|207.59|206.39|116
1635978000000|2021-11-03 22:20:00|207.63|206.43|207.58|206.38|207.69|206.49|207.44|206.24|86
1635978300000|2021-11-03 22:25:00|207.59|206.39|207.29|206.09|207.68|206.48|207.29|206.09|199
1635978600000|2021-11-03 22:30:00|207.3|206.1|207.29|206.09|207.41|206.21|207.21|206.01|70
1635978900000|2021-11-03 22:35:00|207.28|206.08|207.1|205.9|207.36|206.16|207.1|205.9|117
1635979200000|2021-11-03 22:40:00|207.09|205.89|206.76|205.56|207.12|205.92|206.71|205.51|103
1635979500000|2021-11-03 22:45:00|206.75|205.55|206.93|205.73|207.1|205.9|206.56|205.36|91
1635979800000|2021-11-03 22:50:00|206.94|205.74|206.96|205.76|206.98|205.78|206.71|205.51|140
1635980100000|2021-11-03 22:55:00|206.95|205.75|206.47|205.27|206.97|205.77|206.41|205.21|143
1635980400000|2021-11-03 23:00:00|206.51|205.31|206.41|205.21|206.62|205.42|206.33|205.13|109
1635980700000|2021-11-03 23:05:00|206.39|205.19|206.19|204.99|206.5|205.3|206.13|204.93|80
1635981000000|2021-11-03 23:10:00|206.18|204.98|206.03|204.83|206.36|205.16|206.03|204.83|92
1635981300000|2021-11-03 23:15:00|206.06|204.86|206.4|205.2|206.44|205.24|206.06|204.86|119
1635981600000|2021-11-03 23:20:00|206.39|205.19|207.04|205.84|207.04|205.84|206.39|205.19|86
1635981900000|2021-11-03 23:25:00|207.05|205.85|206.88|205.68|207.16|205.96|206.86|205.66|193
1635982200000|2021-11-03 23:30:00|206.89|205.69|206.62|205.42|207.14|205.94|206.62|205.42|171
1635982500000|2021-11-03 23:35:00|206.64|205.44|206.62|205.42|206.67|205.47|206.56|205.36|95
1635982800000|2021-11-03 23:40:00|206.59|205.39|206.86|205.66|207.11|205.91|206.58|205.38|145
1635983100000|2021-11-03 23:45:00|206.87|205.67|207.1|205.9|207.12|205.92|206.85|205.65|82
1635983400000|2021-11-03 23:50:00|207.11|205.91|206.86|205.66|207.12|205.92|206.77|205.57|98
1635983700000|2021-11-03 23:55:00|206.88|205.68|206.88|205.68|207.08|205.88|206.86|205.66|179
1635984000000|2021-11-04 00:00:00|206.89|205.69|206.47|205.27|206.93|205.73|206.45|205.25|151
1635984300000|2021-11-04 00:05:00|206.43|205.23|206.61|205.41|206.61|205.41|206.2|205|117
1635984600000|2021-11-04 00:10:00|206.62|205.42|208.45|207.25|208.46|207.26|206.62|205.42|208
1635984900000|2021-11-04 00:15:00|208.47|207.27|208.21|207.01|208.55|207.35|207.97|206.77|155
1635985200000|2021-11-04 00:20:00|208.22|207.02|208.51|207.31|208.53|207.33|207.97|206.77|231
1635985500000|2021-11-04 00:25:00|208.5|207.3|209.54|208.34|209.55|208.35|208.4|207.2|206
1635985800000|2021-11-04 00:30:00|209.59|208.39|208.62|207.22|210.69|209.49|208.62|207.22|314
1635986100000|2021-11-04 00:35:00|208.61|207.21|207.49|206.09|208.69|207.29|207.49|206.09|199
1635986400000|2021-11-04 00:40:00|207.41|206.01|206.79|205.39|207.56|206.16|206.58|205.18|192
1635986700000|2021-11-04 00:45:00|206.78|205.38|205.81|204.41|206.86|205.46|205.81|204.41|190
1635987000000|2021-11-04 00:50:00|205.8|204.4|205.86|204.46|205.96|204.56|205.75|204.35|164
1635987300000|2021-11-04 00:55:00|205.87|204.47|205.99|204.59|206.12|204.72|205.81|204.41|136
1635987600000|2021-11-04 01:00:00|205.98|204.58|205.65|204.25|206.03|204.63|205.32|203.92|156
1635987900000|2021-11-04 01:05:00|205.73|204.33|205.17|203.77|205.79|204.39|205.17|203.77|187
1635988200000|2021-11-04 01:10:00|205.15|203.75|205.05|203.65|205.34|203.94|205.04|203.64|217
1635988500000|2021-11-04 01:15:00|205.04|203.64|205.44|204.04|205.46|204.06|204.95|203.55|162
1635988800000|2021-11-04 01:20:00|205.45|204.05|205.56|204.16|205.57|204.17|205.43|204.03|114
1635989100000|2021-11-04 01:25:00|205.55|204.15|205.18|203.78|205.55|204.15|205.09|203.69|148
1635989400000|2021-11-04 01:30:00|205.21|203.81|204.82|203.42|205.21|203.81|204.82|203.42|212
1635989700000|2021-11-04 01:35:00|204.81|203.41|205.25|203.85|205.28|203.88|204.81|203.41|106
1635990000000|2021-11-04 01:40:00|205.26|203.86|206.08|204.68|206.14|204.74|205.17|203.77|110
1635990300000|2021-11-04 01:45:00|206.07|204.67|206.15|204.75|206.46|205.06|206.07|204.67|233
1635990600000|2021-11-04 01:50:00|206.16|204.76|206.1|204.7|206.56|205.16|205.99|204.59|276
1635990900000|2021-11-04 01:55:00|206.09|204.69|205.61|204.21|206.21|204.81|205.6|204.2|249
1635991200000|2021-11-04 02:00:00|205.65|204.25|206.25|204.85|206.26|204.86|205.61|204.21|180
1635991500000|2021-11-04 02:05:00|206.26|204.86|206.46|205.06|206.47|205.07|206.17|204.77|159
1635991800000|2021-11-04 02:10:00|206.47|205.07|206.42|205.02|206.67|205.27|206.38|204.98|211
1635992100000|2021-11-04 02:15:00|206.44|205.04|206.05|204.65|206.44|205.04|206.05|204.65|169
1635992400000|2021-11-04 02:20:00|206.06|204.66|205.41|204.01|206.35|204.95|205.39|203.99|84
1635992700000|2021-11-04 02:25:00|205.4|204|206.07|204.67|206.08|204.68|205.39|203.99|112
1635993000000|2021-11-04 02:30:00|206.06|204.66|205.49|204.09|206.25|204.85|205.48|204.08|203
1635993300000|2021-11-04 02:35:00|205.5|204.1|205.5|204.1|205.67|204.27|205.39|203.99|114
1635993600000|2021-11-04 02:40:00|205.48|204.08|205|203.6|205.49|204.09|204.94|203.54|64
1635993900000|2021-11-04 02:45:00|205.01|203.61|205.01|203.61|205.11|203.71|204.82|203.42|133
1635994200000|2021-11-04 02:50:00|205.02|203.62|205.05|203.65|205.05|203.65|204.93|203.53|119
1635994500000|2021-11-04 02:55:00|205.06|203.66|205.05|203.65|205.11|203.71|204.97|203.57|92
1635994800000|2021-11-04 03:00:00|205.06|203.66|205.07|203.67|205.11|203.71|204.87|203.47|97
1635995100000|2021-11-04 03:05:00|205.06|203.66|204.6|203.2|205.08|203.68|204.6|203.2|72
1635995400000|2021-11-04 03:10:00|204.61|203.21|204.55|203.15|204.75|203.35|204.48|203.08|74
1635995700000|2021-11-04 03:15:00|204.56|203.16|203.69|202.29|204.56|203.16|203.69|202.29|187
1635996000000|2021-11-04 03:20:00|203.68|202.28|204.17|202.77|204.23|202.83|203.43|202.03|232
1635996300000|2021-11-04 03:25:00|204.16|202.76|203.96|202.56|204.32|202.92|203.82|202.42|295
1635996600000|2021-11-04 03:30:00|203.95|202.55|204.56|203.16|204.62|203.22|203.83|202.43|206
1635996900000|2021-11-04 03:35:00|204.58|203.18|204.52|203.12|204.64|203.24|204.36|202.96|123
1635997200000|2021-11-04 03:40:00|204.55|203.15|204.64|203.24|204.68|203.28|204.21|202.81|116
1635997500000|2021-11-04 03:45:00|204.63|203.23|204.58|203.18|204.7|203.3|204.27|202.87|140
1635997800000|2021-11-04 03:50:00|204.56|203.16|204.46|203.06|204.66|203.26|204.33|202.93|158
1635998100000|2021-11-04 03:55:00|204.45|203.05|204.75|203.35|204.76|203.36|204.43|203.03|57
1635998400000|2021-11-04 04:00:00|204.74|203.34|205.14|203.74|205.14|203.74|204.69|203.29|94
1635998700000|2021-11-04 04:05:00|205.15|203.75|205.66|204.26|205.66|204.26|205.15|203.75|121
1635999000000|2021-11-04 04:10:00|205.67|204.27|205.51|204.11|205.76|204.36|205.51|204.11|73
1635999300000|2021-11-04 04:15:00|205.5|204.1|205.59|204.19|205.68|204.28|205.45|204.05|61
1635999600000|2021-11-04 04:20:00|205.58|204.18|205.63|204.23|205.64|204.24|205.57|204.17|88
1635999900000|2021-11-04 04:25:00|205.62|204.22|205.58|204.18|205.73|204.33|205.29|203.89|167
1636000200000|2021-11-04 04:30:00|205.57|204.17|205.45|204.05|205.61|204.21|205.26|203.86|131
1636000500000|2021-11-04 04:35:00|205.46|204.06|205.86|204.46|206.15|204.75|205.46|204.06|148
1636000800000|2021-11-04 04:40:00|205.87|204.47|205.86|204.46|205.9|204.5|205.75|204.35|236
1636001100000|2021-11-04 04:45:00|205.85|204.45|206.13|204.73|206.17|204.77|205.76|204.36|122
1636001400000|2021-11-04 04:50:00|206.12|204.72|206.25|204.85|206.26|204.86|206.03|204.63|120
1636001700000|2021-11-04 04:55:00|206.29|204.89|205.96|204.56|206.36|204.96|205.94|204.54|129
1636002000000|2021-11-04 05:00:00|205.95|204.55|205.86|204.46|206.09|204.69|205.78|204.38|91
1636002300000|2021-11-04 05:05:00|205.81|204.41|205.64|204.24|205.9|204.5|205.57|204.17|121
1636002600000|2021-11-04 05:10:00|205.63|204.23|205.25|203.85|205.69|204.29|205.25|203.85|96
1636002900000|2021-11-04 05:15:00|205.26|203.86|205.28|203.88|205.45|204.05|205.2|203.8|108
1636003200000|2021-11-04 05:20:00|205.29|203.89|205.45|204.05|205.45|204.05|205.17|203.77|84
1636003500000|2021-11-04 05:25:00|205.44|204.04|204.92|203.52|205.45|204.05|204.89|203.49|79
1636003800000|2021-11-04 05:30:00|204.86|203.46|204.25|202.85|204.87|203.47|204.25|202.85|77
1636004100000|2021-11-04 05:35:00|204.26|202.86|204.28|202.88|204.42|203.02|204.16|202.76|77
1636004400000|2021-11-04 05:40:00|204.27|202.87|204.08|202.68|204.37|202.97|204.02|202.62|86
1636004700000|2021-11-04 05:45:00|204.05|202.65|204.11|202.71|204.16|202.76|203.96|202.56|105
1636005000000|2021-11-04 05:50:00|204.12|202.72|203.95|202.55|204.12|202.72|203.95|202.55|124
1636005300000|2021-11-04 05:55:00|203.96|202.56|203.71|202.31|203.96|202.56|203.58|202.18|79
1636005600000|2021-11-04 06:00:00|203.72|202.32|204.02|202.62|204.02|202.62|203.55|202.15|97
1636005900000|2021-11-04 06:05:00|204.06|202.66|204.12|202.72|204.18|202.78|203.85|202.45|83
1636006200000|2021-11-04 06:10:00|204.07|202.67|204.07|202.67|204.15|202.75|203.87|202.47|111
1636006500000|2021-11-04 06:15:00|204.09|202.69|204.25|202.85|204.35|202.95|204.07|202.67|97
1636006800000|2021-11-04 06:20:00|204.24|202.84|204.61|203.21|204.74|203.34|204.15|202.75|111
1636007100000|2021-11-04 06:25:00|204.62|203.22|204.66|203.26|204.74|203.34|204.59|203.19|53
1636007400000|2021-11-04 06:30:00|204.65|203.25|205.13|203.73|205.15|203.75|204.45|203.05|106
1636007700000|2021-11-04 06:35:00|205.16|203.76|204.94|203.54|205.17|203.77|204.89|203.49|90
1636008000000|2021-11-04 06:40:00|204.91|203.51|204.79|203.39|205.15|203.75|204.79|203.39|127
1636008300000|2021-11-04 06:45:00|204.77|203.37|205.23|203.83|205.23|203.83|204.76|203.36|118
1636008600000|2021-11-04 06:50:00|205.18|203.78|205.1|203.7|205.24|203.84|205.08|203.68|52
1636008900000|2021-11-04 06:55:00|205.13|203.73|205.14|203.74|205.24|203.84|205.05|203.65|46
1636009200000|2021-11-04 07:00:00|205.15|203.75|205.25|203.85|205.25|203.85|205.14|203.74|58
1636009500000|2021-11-04 07:05:00|205.24|203.84|205.25|203.85|205.33|203.93|205.22|203.82|63
1636009800000|2021-11-04 07:10:00|205.27|203.87|204.57|203.17|205.27|203.87|204.57|203.17|93
1636010100000|2021-11-04 07:15:00|204.55|203.15|204.38|202.98|204.66|203.26|204.36|202.96|74
1636010400000|2021-11-04 07:20:00|204.4|203|204.1|202.7|204.4|203|204.06|202.66|80
1636010700000|2021-11-04 07:25:00|204.12|202.72|204.08|202.68|204.17|202.77|203.95|202.55|98
1636011000000|2021-11-04 07:30:00|204.06|202.66|203.86|202.46|204.06|202.66|203.57|202.17|96
1636011300000|2021-11-04 07:35:00|203.85|202.45|203.38|201.98|203.89|202.49|203.38|201.98|112
1636011600000|2021-11-04 07:40:00|203.39|201.99|203.07|201.67|203.45|202.05|202.99|201.59|141
1636011900000|2021-11-04 07:45:00|203.1|201.7|202.18|200.78|203.1|201.7|202.15|200.75|209
1636012200000|2021-11-04 07:50:00|202.21|200.81|202.17|200.77|202.32|200.92|201.98|200.58|128
1636012500000|2021-11-04 07:55:00|202.16|200.76|201.23|199.83|202.21|200.81|201.08|199.68|194
1636012800000|2021-11-04 08:00:00|201.24|199.84|202.14|200.74|202.57|201.17|201.24|199.84|293
1636013100000|2021-11-04 08:05:00|202.16|200.76|202.33|200.93|202.44|201.04|201.95|200.55|191
1636013400000|2021-11-04 08:10:00|202.34|200.94|203.13|201.73|203.13|201.73|202.34|200.94|117
1636013700000|2021-11-04 08:15:00|203.14|201.74|202.97|201.57|203.43|202.03|202.55|201.15|201
1636014000000|2021-11-04 08:20:00|202.96|201.56|203.61|202.21|203.61|202.21|202.96|201.56|95
1636014300000|2021-11-04 08:25:00|203.63|202.23|203.19|201.79|203.84|202.44|203.17|201.77|170
1636014600000|2021-11-04 08:30:00|203.17|201.77|202.51|201.11|203.17|201.77|202.45|201.05|171
1636014900000|2021-11-04 08:35:00|202.48|201.08|201.96|200.56|202.49|201.09|201.88|200.48|105
1636015200000|2021-11-04 08:40:00|201.97|200.57|202.25|200.85|202.27|200.87|201.8|200.4|138
1636015500000|2021-11-04 08:45:00|202.26|200.86|201.86|200.46|202.26|200.86|201.75|200.35|106
1636015800000|2021-11-04 08:50:00|201.87|200.47|201.63|200.23|201.87|200.47|201.53|200.13|101
1636016100000|2021-11-04 08:55:00|201.62|200.22|201.56|200.16|201.95|200.55|201.54|200.14|148
1636016400000|2021-11-04 09:00:00|201.53|200.13|201.59|200.19|201.92|200.52|201.19|199.79|181
1636016700000|2021-11-04 09:05:00|201.61|200.21|202.12|200.72|202.12|200.72|201.27|199.87|166
1636017000000|2021-11-04 09:10:00|202.14|200.74|203.56|202.16|203.64|202.24|202.14|200.74|137
1636017300000|2021-11-04 09:15:00|203.55|202.15|203.56|202.16|203.82|202.42|203.35|201.95|117
1636017600000|2021-11-04 09:20:00|203.57|202.17|202.49|201.09|203.57|202.17|202.48|201.08|234
1636017900000|2021-11-04 09:25:00|202.47|201.07|202.92|201.52|202.96|201.56|202.46|201.06|112
1636018200000|2021-11-04 09:30:00|202.94|201.54|202.15|200.75|202.94|201.54|201.93|200.53|119
1636018500000|2021-11-04 09:35:00|202.14|200.74|202.62|201.22|202.79|201.39|201.94|200.54|175
1636018800000|2021-11-04 09:40:00|202.69|201.29|202.72|201.32|202.73|201.33|202.2|200.8|258
1636019100000|2021-11-04 09:45:00|202.7|201.3|203.39|201.99|203.45|202.05|202.68|201.28|136
1636019400000|2021-11-04 09:50:00|203.36|201.96|203.64|202.24|203.72|202.32|203.21|201.81|159
1636019700000|2021-11-04 09:55:00|203.65|202.25|203.56|202.16|203.75|202.35|203.55|202.15|76
1636020000000|2021-11-04 10:00:00|203.55|202.15|203.57|202.17|203.65|202.25|203.34|201.94|192
1636020300000|2021-11-04 10:05:00|203.58|202.18|203.34|201.94|203.58|202.18|203.25|201.85|115
1636020600000|2021-11-04 10:10:00|203.32|201.92|203.36|201.96|203.42|202.02|203.16|201.76|111
1636020900000|2021-11-04 10:15:00|203.35|201.95|203.06|201.66|203.73|202.33|203.06|201.66|177
1636021200000|2021-11-04 10:20:00|203.05|201.65|203.17|201.77|203.26|201.86|202.85|201.45|136
1636021500000|2021-11-04 10:25:00|203.16|201.76|203.05|201.65|203.26|201.86|203.05|201.65|55
1636021800000|2021-11-04 10:30:00|203.07|201.67|203.01|201.61|203.36|201.96|202.79|201.39|168
1636022100000|2021-11-04 10:35:00|202.96|201.56|202.85|201.45|203.06|201.66|202.76|201.36|144
1636022400000|2021-11-04 10:40:00|202.86|201.46|203.43|202.03|203.44|202.04|202.85|201.45|133
1636022700000|2021-11-04 10:45:00|203.44|202.04|204.06|202.66|204.12|202.72|203.42|202.02|142
1636023000000|2021-11-04 10:50:00|204.04|202.64|204.42|203.02|204.42|203.02|203.95|202.55|145
1636023300000|2021-11-04 10:55:00|204.4|203|203.97|202.57|204.42|203.02|203.97|202.57|93
1636023600000|2021-11-04 11:00:00|203.98|202.58|203.47|202.07|203.98|202.58|203.46|202.06|106
1636023900000|2021-11-04 11:05:00|203.5|202.1|203.73|202.33|203.73|202.33|203.36|201.96|124
1636024200000|2021-11-04 11:10:00|203.74|202.34|203.86|202.46|203.95|202.55|203.74|202.34|68
1636024500000|2021-11-04 11:15:00|203.85|202.45|203.3|201.9|203.85|202.45|203.3|201.9|87
1636024800000|2021-11-04 11:20:00|203.24|201.84|203.36|201.96|203.45|202.05|203.24|201.84|89
1636025100000|2021-11-04 11:25:00|203.37|201.97|203.06|201.66|203.46|202.06|202.96|201.56|94
1636025400000|2021-11-04 11:30:00|203.05|201.65|202.45|201.05|203.15|201.75|202.38|200.98|99
1636025700000|2021-11-04 11:35:00|202.46|201.06|201.91|200.51|202.5|201.1|201.87|200.47|147
1636026000000|2021-11-04 11:40:00|201.87|200.47|201.62|200.22|202.05|200.65|201.62|200.22|118
1636026300000|2021-11-04 11:45:00|201.58|200.18|202.15|200.75|202.16|200.76|201.25|199.85|143
1636026600000|2021-11-04 11:50:00|202.14|200.74|201.89|200.49|202.15|200.75|201.77|200.37|130
1636026900000|2021-11-04 11:55:00|201.95|200.55|202.23|201.03|202.27|201.03|201.95|200.55|72
1636027200000|2021-11-04 12:00:00|202.19|200.99|202.62|201.42|202.62|201.42|201.7|200.5|144
1636027500000|2021-11-04 12:05:00|202.64|201.44|203.21|202.01|203.23|202.03|202.64|201.44|109
1636027800000|2021-11-04 12:10:00|203.23|202.03|202.88|201.68|203.24|202.04|202.77|201.57|118
1636028100000|2021-11-04 12:15:00|202.87|201.67|203.1|201.7|203.13|201.78|202.76|201.56|119
1636028400000|2021-11-04 12:20:00|203.08|201.68|202.66|201.26|203.16|201.76|202.55|201.15|165
1636028700000|2021-11-04 12:25:00|202.67|201.27|202.95|201.55|202.99|201.59|202.57|201.17|88
1636029000000|2021-11-04 12:30:00|202.98|201.58|202.07|200.67|202.98|201.58|202.02|200.62|151
1636029300000|2021-11-04 12:35:00|202.11|200.71|202.25|200.85|202.26|200.86|201.75|200.35|133
1636029600000|2021-11-04 12:40:00|202.24|200.84|202.34|200.94|202.36|200.96|202.15|200.75|87
1636029900000|2021-11-04 12:45:00|202.36|200.96|202.37|200.97|202.47|201.07|202.24|200.84|77
1636030200000|2021-11-04 12:50:00|202.36|200.96|202.47|201.07|202.56|201.16|202.26|200.86|94
1636030500000|2021-11-04 12:55:00|202.53|201.13|202.87|201.47|202.91|201.51|202.53|201.13|93
1636030800000|2021-11-04 13:00:00|202.89|201.49|203.05|201.65|203.08|201.68|202.86|201.46|74
1636031100000|2021-11-04 13:05:00|203.06|201.66|203.37|201.97|203.38|201.98|203.05|201.65|72
1636031400000|2021-11-04 13:10:00|203.36|201.96|203.09|201.69|203.36|201.96|203.07|201.67|158
1636031700000|2021-11-04 13:15:00|203.1|201.7|202.5|201.1|203.13|201.73|202.5|201.1|179
1636032000000|2021-11-04 13:20:00|202.53|201.13|202.47|201.07|202.76|201.36|202.45|201.05|141
1636032300000|2021-11-04 13:25:00|202.45|201.05|202.75|201.35|202.75|201.35|202.25|200.85|112
1636032600000|2021-11-04 13:30:00|202.76|201.36|202.53|201.13|202.76|201.36|202.26|200.86|178
1636032900000|2021-11-04 13:35:00|202.55|201.15|202.46|201.06|202.68|201.28|202.35|200.95|118
1636033200000|2021-11-04 13:40:00|202.47|201.07|201.94|200.54|202.47|201.07|201.86|200.46|171
1636033500000|2021-11-04 13:45:00|201.95|200.55|201.8|200.4|201.97|200.57|201.58|200.18|128
1636033800000|2021-11-04 13:50:00|201.76|200.36|202.39|200.99|202.39|200.99|201.47|200.07|196
1636034100000|2021-11-04 13:55:00|202.4|201|202.28|200.88|202.56|201.16|202.17|200.77|181
1636034400000|2021-11-04 14:00:00|202.3|200.9|202.71|201.31|202.85|201.45|202.25|200.85|145
1636034700000|2021-11-04 14:05:00|202.73|201.33|202.51|201.11|202.77|201.37|202.45|201.05|237
1636035000000|2021-11-04 14:10:00|202.49|201.09|202.68|201.28|202.77|201.37|202.39|200.99|114
1636035300000|2021-11-04 14:15:00|202.71|201.31|202.21|200.81|202.71|201.31|202.13|200.73|123
1636035600000|2021-11-04 14:20:00|202.1|200.7|202.08|200.68|202.42|201.02|201.99|200.59|98
1636035900000|2021-11-04 14:25:00|202.15|200.75|201.81|200.41|202.16|200.76|201.77|200.37|111
1636036200000|2021-11-04 14:30:00|201.79|200.39|201.78|200.38|202.06|200.66|201.77|200.37|73
1636036500000|2021-11-04 14:35:00|201.77|200.37|201.93|200.53|201.93|200.53|201.48|200.08|85
1636036800000|2021-11-04 14:40:00|201.9|200.5|202.04|200.64|202.22|200.82|201.75|200.35|146
1636037100000|2021-11-04 14:45:00|202.03|200.63|201.66|200.26|202.08|200.68|201.6|200.2|103
1636037400000|2021-11-04 14:50:00|201.67|200.27|201.38|199.98|201.67|200.27|201.38|199.98|86
1636037700000|2021-11-04 14:55:00|201.4|200|200.87|199.47|201.41|200.01|200.68|199.28|172
1636038000000|2021-11-04 15:00:00|200.81|199.41|200.76|199.36|201.22|199.82|200.69|199.29|162
1636038300000|2021-11-04 15:05:00|200.75|199.35|198.71|197.31|200.82|199.42|198.63|197.23|230
1636038600000|2021-11-04 15:10:00|198.82|197.42|198.48|197.08|199.67|198.27|198.42|197.02|292
1636038900000|2021-11-04 15:15:00|198.35|196.95|197.64|196.24|198.74|197.34|196.87|195.47|438
1636039200000|2021-11-04 15:20:00|197.63|196.23|197.27|195.87|197.63|196.23|194.8|193.4|581
1636039500000|2021-11-04 15:25:00|197.29|195.89|198.92|197.52|198.93|197.53|197.23|195.83|281
1636039800000|2021-11-04 15:30:00|198.99|197.59|198.96|197.56|199.66|198.26|198.6|197.2|329
1636040100000|2021-11-04 15:35:00|198.95|197.55|199.54|198.14|199.56|198.16|198.37|196.97|249
1636040400000|2021-11-04 15:40:00|199.56|198.16|199.16|197.76|199.65|198.25|198.96|197.56|301
1636040700000|2021-11-04 15:45:00|199.15|197.75|198.09|196.69|199.18|197.78|197.98|196.58|271
1636041000000|2021-11-04 15:50:00|197.98|196.58|197.85|196.45|198.35|196.95|197.78|196.38|278
1636041300000|2021-11-04 15:55:00|197.84|196.44|198.07|196.67|198.36|196.96|197.79|196.39|125
1636041600000|2021-11-04 16:00:00|198.15|196.75|197.85|196.45|198.57|197.17|197.81|196.41|265
1636041900000|2021-11-04 16:05:00|197.86|196.46|197.18|195.78|197.95|196.55|196.45|195.05|285
1636042200000|2021-11-04 16:10:00|197.17|195.77|199.33|197.93|199.43|198.03|197.11|195.71|250
1636042500000|2021-11-04 16:15:00|199.34|197.94|199.22|197.82|199.76|198.36|198.95|197.55|293
1636042800000|2021-11-04 16:20:00|199.19|197.79|198.49|197.09|199.2|197.8|198.46|197.06|225
1636043100000|2021-11-04 16:25:00|198.48|197.08|198.5|197.1|198.89|197.49|198.23|196.83|342
1636043400000|2021-11-04 16:30:00|198.49|197.09|197.66|196.26|198.5|197.1|197.66|196.26|226
1636043700000|2021-11-04 16:35:00|197.68|196.28|197.56|196.16|197.94|196.54|197.37|195.97|237
1636044000000|2021-11-04 16:40:00|197.54|196.14|198.1|196.7|198.28|196.88|197.49|196.09|229
1636044300000|2021-11-04 16:45:00|198.09|196.69|198.7|197.3|198.7|197.3|197.97|196.57|183
1636044600000|2021-11-04 16:50:00|198.72|197.32|198.66|197.26|198.92|197.52|198.35|196.95|281
1636044900000|2021-11-04 16:55:00|198.73|197.33|198.56|197.16|198.97|197.57|198.44|197.04|318
1636045200000|2021-11-04 17:00:00|198.55|197.15|198.87|197.47|198.91|197.51|198.37|196.97|213
1636045500000|2021-11-04 17:05:00|198.85|197.45|198.67|197.27|198.96|197.56|198.55|197.15|196
1636045800000|2021-11-04 17:10:00|198.65|197.25|198.67|197.27|198.98|197.58|198.55|197.15|212
1636046100000|2021-11-04 17:15:00|198.65|197.25|198.46|197.06|198.82|197.42|198.25|196.85|151
1636046400000|2021-11-04 17:20:00|198.45|197.05|198.05|196.65|198.78|197.38|198.03|196.63|160
1636046700000|2021-11-04 17:25:00|198.07|196.67|197.58|196.18|198.07|196.67|197.56|196.16|144
1636047000000|2021-11-04 17:30:00|197.57|196.17|197.25|195.85|197.76|196.36|197.25|195.85|186
1636047300000|2021-11-04 17:35:00|197.27|195.87|197.95|196.55|198.11|196.71|197.04|195.64|312
1636047600000|2021-11-04 17:40:00|197.94|196.54|197.45|196.05|198.01|196.61|197.45|196.05|248
1636047900000|2021-11-04 17:45:00|197.44|196.04|197.07|195.67|197.54|196.14|196.99|195.59|272
1636048200000|2021-11-04 17:50:00|197.12|195.72|196.88|195.48|197.68|196.28|196.82|195.42|241
1636048500000|2021-11-04 17:55:00|196.87|195.47|196.75|195.35|197.12|195.72|196.63|195.23|253
1636048800000|2021-11-04 18:00:00|196.67|195.27|196.46|195.06|196.69|195.29|196.15|194.75|230
1636049100000|2021-11-04 18:05:00|196.45|195.05|197.48|196.08|197.54|196.14|196.41|195.01|213
1636049400000|2021-11-04 18:10:00|197.46|196.06|198.35|196.95|198.58|197.18|197.46|196.06|209
1636049700000|2021-11-04 18:15:00|198.33|196.93|198.83|197.43|198.83|197.43|198.29|196.89|241
1636050000000|2021-11-04 18:20:00|198.82|197.42|198.75|197.35|198.96|197.56|198.68|197.28|160
1636050300000|2021-11-04 18:25:00|198.76|197.36|199.26|197.86|199.27|197.87|198.75|197.35|112
1636050600000|2021-11-04 18:30:00|199.22|197.82|199.38|197.98|199.43|198.03|198.99|197.59|141
1636050900000|2021-11-04 18:35:00|199.39|197.99|199.29|197.89|199.44|198.04|199.24|197.84|96
1636051200000|2021-11-04 18:40:00|199.25|197.85|198.97|197.57|199.27|197.87|198.78|197.38|163
1636051500000|2021-11-04 18:45:00|198.96|197.56|198.75|197.35|199.17|197.77|198.75|197.35|126
1636051800000|2021-11-04 18:50:00|198.77|197.37|198.04|196.64|198.88|197.48|198.04|196.64|129
1636052100000|2021-11-04 18:55:00|198.08|196.68|197.15|195.75|198.08|196.68|197.09|195.69|200
1636052400000|2021-11-04 19:00:00|197.09|195.69|197.85|196.45|197.85|196.45|197.09|195.69|262
1636052700000|2021-11-04 19:05:00|197.82|196.42|197.85|196.45|198.06|196.66|197.75|196.35|168
1636053000000|2021-11-04 19:10:00|197.86|196.46|198.47|197.07|198.55|197.15|197.85|196.45|172
1636053300000|2021-11-04 19:15:00|198.48|197.08|198.65|197.25|198.8|197.4|198.07|196.67|236
1636053600000|2021-11-04 19:20:00|198.67|197.27|198.75|197.35|198.76|197.36|198.31|196.91|159
1636053900000|2021-11-04 19:25:00|198.74|197.34|198.83|197.43|198.86|197.46|198.65|197.25|138
1636054200000|2021-11-04 19:30:00|198.81|197.41|199.19|197.79|199.21|197.81|198.81|197.41|65
1636054500000|2021-11-04 19:35:00|199.23|197.83|199.05|197.65|199.24|197.84|198.99|197.59|81
1636054800000|2021-11-04 19:40:00|199.02|197.62|198.86|197.46|199.02|197.62|198.62|197.22|88
1636055100000|2021-11-04 19:45:00|198.85|197.45|198.85|197.45|198.87|197.47|198.69|197.29|62
1636055400000|2021-11-04 19:50:00|198.86|197.46|199.11|197.71|199.14|197.74|198.75|197.35|73
1636055700000|2021-11-04 19:55:00|199.1|197.7|198.91|197.51|199.1|197.7|198.73|197.33|76
1636056000000|2021-11-04 20:00:00|198.92|197.52|198.25|196.85|198.96|197.56|198.19|196.79|143
1636056300000|2021-11-04 20:05:00|198.26|196.86|198.35|196.95|198.43|197.03|198.25|196.85|43
1636056600000|2021-11-04 20:10:00|198.34|196.94|198.17|196.77|198.46|197.06|198.17|196.77|95
1636056900000|2021-11-04 20:15:00|198.19|196.79|198.95|197.55|198.95|197.55|198.19|196.79|108
1636057200000|2021-11-04 20:20:00|198.96|197.56|199.17|197.77|199.31|197.91|198.95|197.55|109
1636057500000|2021-11-04 20:25:00|199.16|197.76|199.45|198.05|199.58|198.18|199.15|197.75|142
1636057800000|2021-11-04 20:30:00|199.46|198.06|198.93|197.53|199.46|198.06|198.91|197.51|121
1636058100000|2021-11-04 20:35:00|198.94|197.54|199.19|197.79|199.36|197.96|198.65|197.25|120
1636058400000|2021-11-04 20:40:00|199.18|197.78|199.09|197.69|199.18|197.78|198.96|197.56|126
1636058700000|2021-11-04 20:45:00|199.08|197.68|198.95|197.55|199.09|197.69|198.88|197.48|32
1636059000000|2021-11-04 20:50:00|198.96|197.56|199.07|197.67|199.08|197.68|198.86|197.46|66
1636059300000|2021-11-04 20:55:00|199.08|197.68|199.11|197.71|199.19|197.79|198.98|197.58|55
1636059600000|2021-11-04 21:00:00|199.08|197.68|199.19|197.79|199.22|197.82|199.08|197.68|33
1636059900000|2021-11-04 21:05:00|199.2|197.8|199.03|197.63|199.36|197.96|199.03|197.63|69
1636060200000|2021-11-04 21:10:00|198.98|197.58|198.96|197.56|199.02|197.62|198.88|197.48|56
1636060500000|2021-11-04 21:15:00|198.97|197.57|199.08|197.68|199.49|198.09|198.97|197.57|59
1636060800000|2021-11-04 21:20:00|199.07|197.67|198.96|197.56|199.21|197.81|198.9|197.5|61
1636061100000|2021-11-04 21:25:00|198.94|197.54|199.05|197.65|199.05|197.65|198.84|197.44|36
1636061400000|2021-11-04 21:30:00|199.06|197.66|199.22|197.82|199.23|197.83|199.06|197.66|39
1636061700000|2021-11-04 21:35:00|199.24|197.84|198.98|197.58|199.25|197.85|198.96|197.56|53
1636062000000|2021-11-04 21:40:00|198.97|197.57|198.86|197.46|198.98|197.58|198.84|197.44|35
1636062300000|2021-11-04 21:45:00|198.85|197.45|198.97|197.57|199.06|197.66|198.85|197.45|41
1636062600000|2021-11-04 21:50:00|198.99|197.59|199.32|197.92|199.46|198.06|198.96|197.56|82
1636062900000|2021-11-04 21:55:00|199.3|197.9|199.4|198|199.4|198|199.27|197.87|69
1636063200000|2021-11-04 22:00:00|199.42|198.02|198.96|197.56|199.44|198.04|198.95|197.55|128
1636063500000|2021-11-04 22:05:00|198.99|197.59|198.46|197.06|198.99|197.59|198.35|196.95|143
1636063800000|2021-11-04 22:10:00|198.45|197.05|198.76|197.36|198.8|197.4|198.25|196.85|102
1636064100000|2021-11-04 22:15:00|198.77|197.37|199.15|197.75|199.16|197.76|198.69|197.29|119
1636064400000|2021-11-04 22:20:00|199.13|197.73|198.96|197.56|199.17|197.77|198.95|197.55|60
1636064700000|2021-11-04 22:25:00|199|197.6|199.25|197.85|199.25|197.85|199|197.6|64
1636065000000|2021-11-04 22:30:00|199.26|197.86|199.28|197.88|199.44|198.04|199.25|197.85|64
1636065300000|2021-11-04 22:35:00|199.27|197.87|199.25|197.85|199.3|197.9|199.09|197.69|69
1636065600000|2021-11-04 22:40:00|199.24|197.84|199.36|197.96|199.43|198.03|199.05|197.65|123
1636065900000|2021-11-04 22:45:00|199.37|197.97|199.01|197.61|199.39|197.99|198.98|197.58|109
1636066200000|2021-11-04 22:50:00|199|197.6|198.96|197.56|199.12|197.72|198.95|197.55|119
1636066500000|2021-11-04 22:55:00|198.97|197.57|198.88|197.48|199.13|197.73|198.85|197.45|110
1636066800000|2021-11-04 23:00:00|198.9|197.5|198.85|197.45|199.12|197.72|198.85|197.45|136
1636067100000|2021-11-04 23:05:00|198.81|197.41|199.16|197.76|199.16|197.76|198.77|197.37|112
1636067400000|2021-11-04 23:10:00|199.18|197.78|199.24|197.84|199.27|197.87|199.15|197.75|100
1636067700000|2021-11-04 23:15:00|199.26|197.86|199.45|198.05|199.52|198.12|199.02|197.62|146
1636068000000|2021-11-04 23:20:00|199.43|198.03|199.24|197.84|199.45|198.05|199.15|197.75|105
1636068300000|2021-11-04 23:25:00|199.25|197.85|199.63|198.23|199.65|198.25|199.24|197.84|99
1636068600000|2021-11-04 23:30:00|199.64|198.24|199.49|198.09|199.81|198.41|199.45|198.05|94
1636068900000|2021-11-04 23:35:00|199.46|198.06|199.16|197.76|199.56|198.16|199.15|197.75|104
1636069200000|2021-11-04 23:40:00|199.17|197.77|199.12|197.72|199.25|197.85|199.05|197.65|43
1636069500000|2021-11-04 23:45:00|199.05|197.65|198.66|197.26|199.08|197.68|198.66|197.26|105
1636069800000|2021-11-04 23:50:00|198.67|197.27|198.82|197.42|198.9|197.5|198.65|197.25|70
1636070100000|2021-11-04 23:55:00|198.86|197.46|198.93|197.53|199.05|197.65|198.75|197.35|102
1636070400000|2021-11-05 00:00:00|198.92|197.52|198.79|197.39|198.96|197.56|198.45|197.05|192
1636070700000|2021-11-05 00:05:00|198.8|197.4|198.86|197.46|198.95|197.55|198.66|197.26|141
1636071000000|2021-11-05 00:10:00|198.87|197.47|198.34|196.94|198.87|197.47|198.32|196.92|206
1636071300000|2021-11-05 00:15:00|198.28|196.88|197.87|196.47|198.44|197.04|197.87|196.47|110
1636071600000|2021-11-05 00:20:00|197.89|196.49|197.86|196.46|197.98|196.58|197.75|196.35|65
1636071900000|2021-11-05 00:25:00|197.85|196.45|198.05|196.65|198.15|196.75|197.85|196.45|74
1636072200000|2021-11-05 00:30:00|198.06|196.66|197.96|196.56|198.24|196.84|197.95|196.55|90
1636072500000|2021-11-05 00:35:00|197.95|196.55|197.87|196.47|198.07|196.67|197.78|196.38|134
1636072800000|2021-11-05 00:40:00|197.88|196.48|197.37|195.97|197.95|196.55|197.36|195.96|62
1636073100000|2021-11-05 00:45:00|197.39|195.99|197.66|196.26|197.77|196.37|197.39|195.99|111
1636073400000|2021-11-05 00:50:00|197.67|196.27|197.24|195.84|197.74|196.34|197.21|195.81|142
1636073700000|2021-11-05 00:55:00|197.25|195.85|196.95|195.55|197.28|195.88|196.94|195.54|110
1636074000000|2021-11-05 01:00:00|197|195.6|197.47|196.07|197.56|196.16|196.95|195.55|122
1636074300000|2021-11-05 01:05:00|197.48|196.08|197.67|196.27|197.73|196.33|197.46|196.06|115
1636074600000|2021-11-05 01:10:00|197.69|196.29|198.15|196.75|198.15|196.75|197.59|196.19|112
1636074900000|2021-11-05 01:15:00|198.14|196.74|198|196.6|198.18|196.78|197.85|196.45|92
1636075200000|2021-11-05 01:20:00|197.99|196.59|197.75|196.35|198.06|196.66|197.75|196.35|96
1636075500000|2021-11-05 01:25:00|197.74|196.34|197.6|196.2|197.75|196.35|197.57|196.17|75
1636075800000|2021-11-05 01:30:00|197.59|196.19|197.57|196.17|197.73|196.33|197.45|196.05|90
1636076100000|2021-11-05 01:35:00|197.55|196.15|197.63|196.23|197.7|196.3|197.42|196.02|58
1636076400000|2021-11-05 01:40:00|197.64|196.24|198.26|196.86|198.26|196.86|197.64|196.24|117
1636076700000|2021-11-05 01:45:00|198.27|196.87|198.54|197.14|198.63|197.23|198.26|196.86|140
1636077000000|2021-11-05 01:50:00|198.55|197.15|198.46|197.06|198.59|197.19|198.25|196.85|110
1636077300000|2021-11-05 01:55:00|198.43|197.03|199.05|197.65|199.07|197.67|198.35|196.95|132
1636077600000|2021-11-05 02:00:00|199.06|197.66|199.21|197.81|199.35|197.95|199.06|197.66|95
1636077900000|2021-11-05 02:05:00|199.23|197.83|199.63|198.23|199.63|198.23|199.15|197.75|125
1636078200000|2021-11-05 02:10:00|199.64|198.24|199.4|198|199.65|198.25|199.37|197.97|105
1636078500000|2021-11-05 02:15:00|199.39|197.99|199.46|198.06|199.57|198.17|199.37|197.97|92
1636078800000|2021-11-05 02:20:00|199.47|198.07|199.55|198.15|199.57|198.17|199.35|197.95|141
1636079100000|2021-11-05 02:25:00|199.56|198.16|199.61|198.21|199.66|198.26|199.55|198.15|75
1636079400000|2021-11-05 02:30:00|199.64|198.24|199.45|198.05|199.74|198.34|199.45|198.05|71
1636079700000|2021-11-05 02:35:00|199.46|198.06|198.96|197.56|199.48|198.08|198.95|197.55|128
1636080000000|2021-11-05 02:40:00|199|197.6|198.85|197.45|199|197.6|198.85|197.45|96
1636080300000|2021-11-05 02:45:00|198.86|197.46|199.06|197.66|199.07|197.67|198.85|197.45|82
1636080600000|2021-11-05 02:50:00|199.07|197.67|199.18|197.78|199.26|197.86|198.98|197.58|88
1636080900000|2021-11-05 02:55:00|199.19|197.79|198.81|197.41|199.19|197.79|198.81|197.41|103
1636081200000|2021-11-05 03:00:00|198.85|197.45|199.14|197.74|199.14|197.74|198.85|197.45|89
1636081500000|2021-11-05 03:05:00|199.15|197.75|199.27|197.87|199.47|198.07|199.14|197.74|157
1636081800000|2021-11-05 03:10:00|199.28|197.88|199.65|198.25|199.65|198.25|199.24|197.84|130
1636082100000|2021-11-05 03:15:00|199.66|198.26|200.5|199.1|200.5|199.1|199.65|198.25|132
1636082400000|2021-11-05 03:20:00|200.53|199.13|200.25|198.85|200.63|199.23|200.15|198.75|151
1636082700000|2021-11-05 03:25:00|200.24|198.84|200.03|198.63|200.35|198.95|199.81|198.41|148
1636083000000|2021-11-05 03:30:00|200.05|198.65|199.47|198.07|200.07|198.67|199.43|198.03|112
1636083300000|2021-11-05 03:35:00|199.46|198.06|199.52|198.12|199.53|198.13|199.38|197.98|30
1636083600000|2021-11-05 03:40:00|199.51|198.11|199.46|198.06|199.55|198.15|199.45|198.05|86
1636083900000|2021-11-05 03:45:00|199.45|198.05|199.38|197.98|199.55|198.15|199.35|197.95|62
1636084200000|2021-11-05 03:50:00|199.44|198.04|199.92|198.52|199.93|198.53|199.43|198.03|68
1636084500000|2021-11-05 03:55:00|199.93|198.53|200.7|199.3|200.71|199.31|199.93|198.53|110
1636084800000|2021-11-05 04:00:00|200.68|199.28|200.55|199.15|200.68|199.28|200.24|198.84|135
1636085100000|2021-11-05 04:05:00|200.56|199.16|200.38|198.98|200.58|199.18|200.38|198.98|174
1636085400000|2021-11-05 04:10:00|200.39|198.99|200.58|199.18|200.66|199.26|200.37|198.97|71
1636085700000|2021-11-05 04:15:00|200.59|199.19|201.46|200.06|201.53|200.13|200.59|199.19|110
1636086000000|2021-11-05 04:20:00|201.45|200.05|201.35|199.95|201.46|200.06|201.05|199.65|132
1636086300000|2021-11-05 04:25:00|201.33|199.93|201.86|200.46|202.2|200.8|201.33|199.93|248
1636086600000|2021-11-05 04:30:00|201.85|200.45|202.12|200.72|202.13|200.73|201.74|200.34|157
1636086900000|2021-11-05 04:35:00|202.1|200.7|201.43|200.03|202.19|200.79|201.43|200.03|145
1636087200000|2021-11-05 04:40:00|201.42|200.02|201.75|200.35|201.75|200.35|201.35|199.95|168
1636087500000|2021-11-05 04:45:00|201.73|200.33|201.45|200.05|201.76|200.36|201.43|200.03|111
1636087800000|2021-11-05 04:50:00|201.44|200.04|201.33|199.93|201.45|200.05|201.32|199.92|102
1636088100000|2021-11-05 04:55:00|201.35|199.95|201.62|200.22|201.62|200.22|201.33|199.93|56
1636088400000|2021-11-05 05:00:00|201.64|200.24|201.73|200.33|201.85|200.45|201.56|200.16|145
1636088700000|2021-11-05 05:05:00|201.72|200.32|201.74|200.34|201.93|200.53|201.72|200.32|89
1636089000000|2021-11-05 05:10:00|201.75|200.35|201.37|199.97|201.76|200.36|201.37|199.97|80
1636089300000|2021-11-05 05:15:00|201.38|199.98|201.45|200.05|201.55|200.15|201.35|199.95|67
1636089600000|2021-11-05 05:20:00|201.44|200.04|201.08|199.68|201.56|200.16|201.06|199.66|147
1636089900000|2021-11-05 05:25:00|201.06|199.66|201.35|199.95|201.36|199.96|201.05|199.65|104
1636090200000|2021-11-05 05:30:00|201.36|199.96|201.33|199.93|201.44|200.04|201.33|199.93|73
1636090500000|2021-11-05 05:35:00|201.34|199.94|200.67|199.27|201.34|199.94|200.56|199.16|101
1636090800000|2021-11-05 05:40:00|200.69|199.29|200.65|199.25|200.75|199.35|200.5|199.1|53
1636091100000|2021-11-05 05:45:00|200.64|199.24|200.94|199.54|200.95|199.55|200.64|199.24|99
1636091400000|2021-11-05 05:50:00|200.95|199.55|201.23|199.83|201.33|199.93|200.94|199.54|116
1636091700000|2021-11-05 05:55:00|201.22|199.82|201.53|200.13|201.54|200.14|201.2|199.8|139
1636092000000|2021-11-05 06:00:00|201.54|200.14|201.66|200.26|201.75|200.35|201.51|200.11|147
1636092300000|2021-11-05 06:05:00|201.67|200.27|202|200.6|202.06|200.66|201.67|200.27|62
1636092600000|2021-11-05 06:10:00|202.03|200.63|202.07|200.67|202.25|200.85|202.03|200.63|48
1636092900000|2021-11-05 06:15:00|202.05|200.65|202.34|200.94|202.34|200.94|202.05|200.65|54
1636093200000|2021-11-05 06:20:00|202.33|200.93|202.34|200.94|202.4|201|202.29|200.89|79
1636093500000|2021-11-05 06:25:00|202.35|200.95|202.05|200.65|202.37|200.97|201.95|200.55|96
1636093800000|2021-11-05 06:30:00|202.06|200.66|201.9|200.5|202.06|200.66|201.85|200.45|105
1636094100000|2021-11-05 06:35:00|201.87|200.47|201.85|200.45|201.91|200.51|201.85|200.45|42
1636094400000|2021-11-05 06:40:00|201.86|200.46|201.95|200.55|202|200.6|201.75|200.35|48
1636094700000|2021-11-05 06:45:00|201.96|200.56|201.76|200.36|201.97|200.57|201.75|200.35|25
1636095000000|2021-11-05 06:50:00|201.77|200.37|201.46|200.06|201.81|200.41|201.37|199.97|61
1636095300000|2021-11-05 06:55:00|201.47|200.07|201.55|200.15|201.56|200.16|201.45|200.05|43
1636095600000|2021-11-05 07:00:00|201.56|200.16|201.85|200.45|202.14|200.74|201.56|200.16|78
1636095900000|2021-11-05 07:05:00|201.89|200.49|202.16|200.76|202.19|200.79|201.87|200.47|103
1636096200000|2021-11-05 07:10:00|202.14|200.74|202.27|200.87|202.27|200.87|202.14|200.74|37
1636096500000|2021-11-05 07:15:00|202.28|200.88|202.16|200.76|202.28|200.88|202.09|200.69|78
1636096800000|2021-11-05 07:20:00|202.15|200.75|202.15|200.75|202.25|200.85|202.07|200.67|35
1636097100000|2021-11-05 07:25:00|202.16|200.76|202.16|200.76|202.35|200.95|202.15|200.75|110
1636097400000|2021-11-05 07:30:00|202.15|200.75|201.67|200.27|202.15|200.75|201.67|200.27|36
1636097700000|2021-11-05 07:35:00|201.66|200.26|201.95|200.55|201.96|200.56|201.66|200.26|78
1636098000000|2021-11-05 07:40:00|202|200.6|202.26|200.86|202.47|201.07|201.95|200.55|74
1636098300000|2021-11-05 07:45:00|202.23|200.83|201.99|200.59|202.26|200.86|201.96|200.56|53
1636098600000|2021-11-05 07:50:00|201.92|200.52|201.33|199.93|201.94|200.54|201.17|199.77|50
1636098900000|2021-11-05 07:55:00|201.26|199.86|201.56|200.16|201.59|200.19|201.19|199.79|47
1636099200000|2021-11-05 08:00:00|201.48|200.08|201.57|200.17|201.75|200.35|201.45|200.05|79
1636099500000|2021-11-05 08:05:00|201.56|200.16|201.27|199.87|201.56|200.16|201.25|199.85|83
1636099800000|2021-11-05 08:10:00|201.24|199.84|201.15|199.75|201.25|199.85|201.15|199.75|35
1636100100000|2021-11-05 08:15:00|201.16|199.76|201.66|200.26|201.69|200.29|201.16|199.76|67
1636100400000|2021-11-05 08:20:00|201.63|200.23|201.19|199.79|201.63|200.23|201.19|199.79|76
1636100700000|2021-11-05 08:25:00|201.17|199.77|200.95|199.55|201.22|199.82|200.88|199.48|49
1636101000000|2021-11-05 08:30:00|200.96|199.56|200.85|199.45|201.01|199.61|200.85|199.45|60
1636101300000|2021-11-05 08:35:00|200.86|199.46|201.08|199.68|201.16|199.76|200.84|199.44|65
1636101600000|2021-11-05 08:40:00|201.14|199.74|201.09|199.69|201.16|199.76|201.05|199.65|44
1636101900000|2021-11-05 08:45:00|201.07|199.67|201.06|199.66|201.18|199.78|200.98|199.58|73
1636102200000|2021-11-05 08:50:00|201.07|199.67|201.06|199.66|201.17|199.77|201.04|199.64|94
1636102500000|2021-11-05 08:55:00|201.05|199.65|201.17|199.77|201.27|199.87|200.98|199.58|42
1636102800000|2021-11-05 09:00:00|201.18|199.78|200.91|199.51|201.34|199.94|200.86|199.46|80
1636103100000|2021-11-05 09:05:00|200.88|199.48|200.67|199.27|200.88|199.48|200.46|199.06|68
1636103400000|2021-11-05 09:10:00|200.65|199.25|200.77|199.37|200.79|199.39|200.65|199.25|72
1636103700000|2021-11-05 09:15:00|200.76|199.36|200.2|198.8|200.77|199.37|200.18|198.78|83
1636104000000|2021-11-05 09:20:00|200.18|198.78|199.85|198.45|200.2|198.8|199.85|198.45|36
1636104300000|2021-11-05 09:25:00|199.94|198.54|199.76|198.36|200.17|198.77|199.75|198.35|86
1636104600000|2021-11-05 09:30:00|199.75|198.35|199.75|198.35|199.86|198.46|199.65|198.25|63
1636104900000|2021-11-05 09:35:00|199.76|198.36|199.37|197.97|199.94|198.54|199.37|197.97|100
1636105200000|2021-11-05 09:40:00|199.33|197.93|199.17|197.77|199.33|197.93|198.68|197.28|140
1636105500000|2021-11-05 09:45:00|199.16|197.76|199.47|198.07|199.66|198.26|199.15|197.75|86
1636105800000|2021-11-05 09:50:00|199.48|198.08|199.35|197.95|199.58|198.18|199.02|197.62|197
1636106100000|2021-11-05 09:55:00|199.38|197.98|199.76|198.36|199.77|198.37|199.27|197.87|112
1636106400000|2021-11-05 10:00:00|199.78|198.38|199.87|198.47|200.32|198.92|199.78|198.38|286
1636106700000|2021-11-05 10:05:00|199.88|198.48|199.48|198.08|200|198.6|199.48|198.08|205
1636107000000|2021-11-05 10:10:00|199.51|198.11|199.55|198.15|199.55|198.15|199.08|197.68|144
1636107300000|2021-11-05 10:15:00|199.54|198.14|199.76|198.36|199.8|198.4|199.35|197.95|109
1636107600000|2021-11-05 10:20:00|199.77|198.37|199.97|198.57|200.07|198.67|199.75|198.35|71
1636107900000|2021-11-05 10:25:00|199.98|198.58|199.67|198.27|200.03|198.63|199.67|198.27|80
1636108200000|2021-11-05 10:30:00|199.69|198.29|199.47|198.07|199.83|198.43|199.45|198.05|105
1636108500000|2021-11-05 10:35:00|199.46|198.06|199.14|197.74|199.46|198.06|199.08|197.68|64
1636108800000|2021-11-05 10:40:00|199.16|197.76|198.99|197.59|199.17|197.77|198.79|197.39|87
1636109100000|2021-11-05 10:45:00|199|197.6|198.49|197.09|199.14|197.74|198.49|197.09|98
1636109400000|2021-11-05 10:50:00|198.48|197.08|198.86|197.46|198.86|197.46|198.48|197.08|128
1636109700000|2021-11-05 10:55:00|198.9|197.5|198.96|197.56|199.12|197.72|198.9|197.5|100
1636110000000|2021-11-05 11:00:00|198.97|197.57|199.35|197.95|199.35|197.95|198.82|197.42|83
1636110300000|2021-11-05 11:05:00|199.31|197.91|199.24|197.84|199.46|198.06|198.99|197.59|135
1636110600000|2021-11-05 11:10:00|199.26|197.86|199.08|197.68|199.45|198.05|198.78|197.38|236
1636110900000|2021-11-05 11:15:00|199.09|197.69|198.81|197.41|199.28|197.88|198.81|197.41|211
1636111200000|2021-11-05 11:20:00|198.85|197.45|198.85|197.45|198.99|197.59|198.65|197.25|159
1636111500000|2021-11-05 11:25:00|198.86|197.46|199.04|197.64|199.1|197.7|198.85|197.45|97
1636111800000|2021-11-05 11:30:00|199.06|197.66|199.75|198.35|199.77|198.37|198.98|197.58|83
1636112100000|2021-11-05 11:35:00|199.76|198.36|199.75|198.35|199.94|198.54|199.65|198.25|212
1636112400000|2021-11-05 11:40:00|199.76|198.36|199.36|197.96|200.02|198.62|199.33|197.93|129
1636112700000|2021-11-05 11:45:00|199.35|197.95|198.78|197.38|199.63|198.23|198.78|197.38|266
1636113000000|2021-11-05 11:50:00|198.84|197.44|198.64|197.24|199.06|197.66|198.6|197.2|219
1636113300000|2021-11-05 11:55:00|198.6|197.2|198.4|197|198.64|197.24|198.36|196.96|82
1636113600000|2021-11-05 12:00:00|198.37|196.97|198.56|197.16|198.72|197.32|198.18|196.78|88
1636113900000|2021-11-05 12:05:00|198.6|197.2|198.55|197.15|198.66|197.26|198.45|197.05|85
1636114200000|2021-11-05 12:10:00|198.56|197.16|198.96|197.56|199|197.6|198.45|197.05|101
1636114500000|2021-11-05 12:15:00|198.98|197.58|198.94|197.54|199.01|197.61|198.49|197.09|185
1636114800000|2021-11-05 12:20:00|198.93|197.53|198.86|197.46|198.98|197.58|198.69|197.29|126
1636115100000|2021-11-05 12:25:00|198.85|197.45|198.48|197.28|198.96|197.56|198.47|197.27|176
1636115400000|2021-11-05 12:30:00|198.47|197.27|199.05|197.85|199.05|197.85|198.18|196.98|203
1636115700000|2021-11-05 12:35:00|199.04|197.84|199.46|198.26|199.54|198.34|199.02|197.82|89
1636116000000|2021-11-05 12:40:00|199.47|198.27|199.07|197.67|199.48|198.28|198.98|197.58|131
1636116300000|2021-11-05 12:45:00|199.09|197.69|199.67|198.27|199.67|198.27|199.05|197.65|120
1636116600000|2021-11-05 12:50:00|199.68|198.28|199.8|198.4|199.8|198.4|199.56|198.16|109
1636116900000|2021-11-05 12:55:00|199.86|198.46|199.79|198.39|199.86|198.46|199.75|198.35|119
1636117200000|2021-11-05 13:00:00|199.81|198.41|199.89|198.49|199.9|198.5|199.66|198.26|199
1636117500000|2021-11-05 13:05:00|199.9|198.5|200.43|199.03|200.47|199.07|199.89|198.49|105
1636117800000|2021-11-05 13:10:00|200.42|199.02|200.66|199.26|200.66|199.26|200.2|198.8|111
1636118100000|2021-11-05 13:15:00|200.65|199.25|200.78|199.38|200.79|199.39|200.65|199.25|106
1636118400000|2021-11-05 13:20:00|200.79|199.39|201.04|199.64|201.04|199.64|200.71|199.31|77
1636118700000|2021-11-05 13:25:00|201.05|199.65|200.76|199.36|201.18|199.78|200.67|199.27|147
1636119000000|2021-11-05 13:30:00|200.77|199.37|201.08|199.68|201.08|199.68|200.65|199.25|234
1636119300000|2021-11-05 13:35:00|201.1|199.7|201.29|199.89|201.57|200.17|201.1|199.7|167
1636119600000|2021-11-05 13:40:00|201.32|199.92|201.26|199.86|201.56|200.16|201.2|199.8|131
1636119900000|2021-11-05 13:45:00|201.27|199.87|200.85|199.45|201.29|199.89|200.85|199.45|155
1636120200000|2021-11-05 13:50:00|200.84|199.44|201.03|199.63|201.03|199.63|200.55|199.15|110
1636120500000|2021-11-05 13:55:00|201.04|199.64|200.76|199.36|201.05|199.65|200.68|199.28|180
1636120800000|2021-11-05 14:00:00|200.77|199.37|200.58|199.18|200.87|199.47|200.49|199.09|81
1636121100000|2021-11-05 14:05:00|200.57|199.17|200.18|198.78|200.59|199.19|200.18|198.78|101
1636121400000|2021-11-05 14:10:00|200.17|198.77|200.03|198.63|200.26|198.86|200.03|198.63|57
1636121700000|2021-11-05 14:15:00|200.02|198.62|199.87|198.47|200.12|198.72|199.77|198.37|63
1636122000000|2021-11-05 14:20:00|199.89|198.49|200.16|198.76|200.21|198.81|199.78|198.38|93
1636122300000|2021-11-05 14:25:00|200.21|198.81|199.87|198.47|200.21|198.81|199.85|198.45|75
1636122600000|2021-11-05 14:30:00|199.86|198.46|199.61|198.21|200.06|198.66|199.58|198.18|70
1636122900000|2021-11-05 14:35:00|199.53|198.13|199.1|197.7|199.58|198.18|199.02|197.62|114
1636123200000|2021-11-05 14:40:00|199.11|197.71|198.8|197.4|199.17|197.77|198.8|197.4|124
1636123500000|2021-11-05 14:45:00|198.77|197.37|198.51|197.11|199.06|197.66|198.45|197.05|208
1636123800000|2021-11-05 14:50:00|198.46|197.06|198.47|197.07|198.66|197.26|198.39|196.99|129
1636124100000|2021-11-05 14:55:00|198.4|197|197.86|196.46|198.47|197.07|197.73|196.33|105
1636124400000|2021-11-05 15:00:00|197.87|196.47|197.59|196.19|198.12|196.72|197.59|196.19|118
1636124700000|2021-11-05 15:05:00|197.58|196.18|196.78|195.38|197.66|196.26|196.7|195.3|184
1636125000000|2021-11-05 15:10:00|196.76|195.36|197.15|195.75|197.4|196|196.72|195.32|257
1636125300000|2021-11-05 15:15:00|197.16|195.76|197.24|195.84|197.55|196.15|197.1|195.7|170
1636125600000|2021-11-05 15:20:00|197.19|195.79|197.37|195.97|197.38|195.98|196.9|195.5|174
1636125900000|2021-11-05 15:25:00|197.35|195.95|198.15|196.75|198.15|196.75|197.33|195.93|108
1636126200000|2021-11-05 15:30:00|198.14|196.74|198.65|197.25|198.66|197.26|198.14|196.74|91
1636126500000|2021-11-05 15:35:00|198.64|197.24|197.85|196.45|198.66|197.26|197.81|196.41|153
1636126800000|2021-11-05 15:40:00|197.79|196.39|197.44|196.04|198.14|196.74|197.43|196.03|148
1636127100000|2021-11-05 15:45:00|197.43|196.03|197.74|196.34|197.99|196.59|197.43|196.03|127
1636127400000|2021-11-05 15:50:00|197.71|196.31|197.75|196.35|197.91|196.51|197.51|196.11|86
1636127700000|2021-11-05 15:55:00|197.76|196.36|197.7|196.3|197.95|196.55|197.45|196.05|127
1636128000000|2021-11-05 16:00:00|197.71|196.31|198.06|196.66|198.09|196.69|197.67|196.27|157
1636128300000|2021-11-05 16:05:00|198.07|196.67|197.98|196.58|198.29|196.89|197.93|196.53|161
1636128600000|2021-11-05 16:10:00|197.99|196.59|198.18|196.78|198.19|196.79|197.7|196.3|122
1636128900000|2021-11-05 16:15:00|198.16|196.76|198.35|196.95|198.36|196.96|198.02|196.62|124
1636129200000|2021-11-05 16:20:00|198.36|196.96|198.52|197.12|198.56|197.16|198.35|196.95|91
1636129500000|2021-11-05 16:25:00|198.53|197.13|198.53|197.13|198.55|197.15|198.46|197.06|72
1636129800000|2021-11-05 16:30:00|198.55|197.15|198.83|197.43|198.93|197.53|198.53|197.13|105
1636130100000|2021-11-05 16:35:00|198.84|197.44|198.76|197.36|198.86|197.46|198.75|197.35|57
1636130400000|2021-11-05 16:40:00|198.75|197.35|198.75|197.35|198.95|197.55|198.75|197.35|94
1636130700000|2021-11-05 16:45:00|198.74|197.34|199.15|197.75|199.15|197.75|198.62|197.22|70
1636131000000|2021-11-05 16:50:00|199.17|197.77|199.36|197.96|199.38|197.98|198.95|197.55|149
1636131300000|2021-11-05 16:55:00|199.37|197.97|199.45|198.05|199.52|198.12|199.31|197.91|100
1636131600000|2021-11-05 17:00:00|199.4|198|199.36|197.96|199.4|198|199.17|197.77|104
1636131900000|2021-11-05 17:05:00|199.35|197.95|199.61|198.21|199.62|198.22|199.35|197.95|64
1636132200000|2021-11-05 17:10:00|199.63|198.23|199.43|198.03|199.63|198.23|199.34|197.94|102
1636132500000|2021-11-05 17:15:00|199.38|197.98|199.07|197.67|199.38|197.98|198.92|197.52|71
1636132800000|2021-11-05 17:20:00|199.06|197.66|198.87|197.47|199.09|197.69|198.75|197.35|112
1636133100000|2021-11-05 17:25:00|198.86|197.46|198.43|197.03|198.86|197.46|198.43|197.03|106
1636133400000|2021-11-05 17:30:00|198.41|197.01|199.03|197.63|199.05|197.65|198.26|196.86|112
1636133700000|2021-11-05 17:35:00|199.02|197.62|198.78|197.38|199.2|197.8|198.7|197.3|109
1636134000000|2021-11-05 17:40:00|198.75|197.35|198.57|197.17|198.75|197.35|198.55|197.15|43
1636134300000|2021-11-05 17:45:00|198.55|197.15|198.46|197.06|198.62|197.22|198.38|196.98|72
1636134600000|2021-11-05 17:50:00|198.47|197.07|198.4|197|198.5|197.1|198.33|196.93|82
1636134900000|2021-11-05 17:55:00|198.39|196.99|198.76|197.36|198.76|197.36|198.37|196.97|64
1636135200000|2021-11-05 18:00:00|198.77|197.37|199.03|197.63|199.03|197.63|198.65|197.25|86
1636135500000|2021-11-05 18:05:00|199.05|197.65|199.34|197.94|199.35|197.95|199.03|197.63|69
1636135800000|2021-11-05 18:10:00|199.37|197.97|199.36|197.96|199.45|198.05|199.27|197.87|90
1636136100000|2021-11-05 18:15:00|199.35|197.95|199.45|198.05|199.55|198.15|199.27|197.87|108
1636136400000|2021-11-05 18:20:00|199.46|198.06|199.35|197.95|199.5|198.1|199.34|197.94|104
1636136700000|2021-11-05 18:25:00|199.32|197.92|200.05|198.65|200.06|198.66|199.32|197.92|151
1636137000000|2021-11-05 18:30:00|200.06|198.66|199.75|198.35|200.06|198.66|199.69|198.29|97
1636137300000|2021-11-05 18:35:00|199.76|198.36|199.72|198.32|199.85|198.45|199.7|198.3|97
1636137600000|2021-11-05 18:40:00|199.73|198.33|199.86|198.46|199.86|198.46|199.73|198.33|99
1636137900000|2021-11-05 18:45:00|199.85|198.45|200.05|198.65|200.08|198.68|199.65|198.25|124
1636138200000|2021-11-05 18:50:00|200.06|198.66|199.88|198.48|200.07|198.67|199.83|198.43|103
1636138500000|2021-11-05 18:55:00|199.87|198.47|200.21|198.81|200.21|198.81|199.77|198.37|109
1636138800000|2021-11-05 19:00:00|200.22|198.82|199.56|198.16|200.23|198.83|199.55|198.15|90
1636139100000|2021-11-05 19:05:00|199.55|198.15|199.45|198.05|199.56|198.16|199.35|197.95|79
1636139400000|2021-11-05 19:10:00|199.44|198.04|199.74|198.34|199.74|198.34|199.44|198.04|86
1636139700000|2021-11-05 19:15:00|199.76|198.36|199.6|198.2|199.76|198.36|199.56|198.16|86
1636140000000|2021-11-05 19:20:00|199.56|198.16|199.38|197.98|199.57|198.17|199.28|197.88|104
1636140300000|2021-11-05 19:25:00|199.35|197.95|199.04|197.64|199.39|197.99|198.98|197.58|75
1636140600000|2021-11-05 19:30:00|198.94|197.54|198.57|197.17|198.94|197.54|198.53|197.13|44
1636140900000|2021-11-05 19:35:00|198.56|197.16|198.16|196.76|198.56|197.16|198.04|196.64|46
1636141200000|2021-11-05 19:40:00|198.08|196.68|197.97|196.57|198.1|196.7|197.78|196.38|67
1636141500000|2021-11-05 19:45:00|197.99|196.59|197.78|196.38|198.01|196.61|197.77|196.37|28
1636141800000|2021-11-05 19:50:00|197.81|196.41|198.24|196.84|198.24|196.84|197.81|196.41|80
1636142100000|2021-11-05 19:55:00|198.25|196.85|198.69|197.29|198.75|197.35|198.25|196.85|48
1636142400000|2021-11-05 20:00:00|198.64|197.24|198.08|196.68|198.64|197.24|198.08|196.68|66
1636142700000|2021-11-05 20:05:00|198.09|196.69|198.04|196.64|198.31|196.91|197.91|196.51|71
1636143000000|2021-11-05 20:10:00|198.05|196.65|197.78|196.38|198.07|196.67|197.78|196.38|38
1636143300000|2021-11-05 20:15:00|197.8|196.4|197.55|196.15|197.82|196.42|197.54|196.14|48
1636143600000|2021-11-05 20:20:00|197.56|196.16|197.64|196.24|197.75|196.35|197.55|196.15|53
1636143900000|2021-11-05 20:25:00|197.59|196.19|197.37|195.97|197.59|196.19|197.35|195.95|30
1636144200000|2021-11-05 20:30:00|197.38|195.98|197.21|195.81|197.56|196.16|197.21|195.81|49
1636144500000|2021-11-05 20:35:00|197.19|195.79|197.01|195.61|197.19|195.79|197|195.6|40
1636144800000|2021-11-05 20:40:00|197.02|195.62|197.16|195.76|197.18|195.78|196.9|195.5|57
1636145100000|2021-11-05 20:45:00|197.56|196.16|197.79|196.39|197.79|196.39|197.34|195.94|146
1636145400000|2021-11-05 20:50:00|197.81|196.41|197.43|196.03|197.86|196.46|197.38|195.98|92
1636145700000|2021-11-05 20:55:00|197.41|196.01|197.09|195.69|197.46|196.06|197.09|195.69|78
1636185600000|2021-11-06 08:00:00|200.35|198.95|199.78|198.38|200.46|199.06|199.7|198.3|120
1636185900000|2021-11-06 08:05:00|199.79|198.39|200.87|199.47|201.09|199.69|199.78|198.38|134
1636186200000|2021-11-06 08:10:00|200.86|199.46|200.84|199.44|201.26|199.86|200.67|199.27|159
1636186500000|2021-11-06 08:15:00|200.83|199.43|200.59|199.19|201.2|199.8|200.59|199.19|189
1636186800000|2021-11-06 08:20:00|200.5|199.1|200.51|199.11|200.72|199.32|200.5|199.1|99
1636187100000|2021-11-06 08:25:00|200.52|199.12|199.97|198.57|200.52|199.12|199.87|198.47|82
1636187400000|2021-11-06 08:30:00|199.96|198.56|200.28|198.88|200.46|199.06|199.96|198.56|71
1636187700000|2021-11-06 08:35:00|200.26|198.86|200.09|198.69|200.35|198.95|199.95|198.55|91
1636188000000|2021-11-06 08:40:00|200.12|198.72|200.1|198.7|200.27|198.87|200.09|198.69|61
1636188300000|2021-11-06 08:45:00|200.11|198.71|200.1|198.7|200.15|198.75|199.99|198.59|130
1636188600000|2021-11-06 08:50:00|200.09|198.69|200.35|198.95|200.36|198.96|200.09|198.69|59
1636188900000|2021-11-06 08:55:00|200.36|198.96|200.27|198.87|200.37|198.97|200.27|198.87|55
1636189200000|2021-11-06 09:00:00|200.28|198.88|199.89|198.49|200.49|199.09|199.89|198.49|75
1636189500000|2021-11-06 09:05:00|199.88|198.48|200.32|198.92|200.4|199|199.79|198.39|132
1636189800000|2021-11-06 09:10:00|200.35|198.95|200.21|198.81|200.36|198.96|200.15|198.75|191
1636190100000|2021-11-06 09:15:00|200.22|198.82|200.39|198.99|200.4|199|200.18|198.78|102
1636190400000|2021-11-06 09:20:00|200.37|198.97|200.47|199.07|200.51|199.11|200.37|198.97|103
1636190700000|2021-11-06 09:25:00|200.46|199.06|200.31|198.91|200.46|199.06|200.29|198.89|17
1636191000000|2021-11-06 09:30:00|200.27|198.87|200.21|198.81|200.35|198.95|200.2|198.8|38
1636191300000|2021-11-06 09:35:00|200.22|198.82|200.38|198.98|200.39|198.99|200.21|198.81|24
1636191600000|2021-11-06 09:40:00|200.42|199.02|200.44|199.04|200.57|199.17|200.42|199.02|51
1636191900000|2021-11-06 09:45:00|200.43|199.03|200.22|198.82|200.44|199.04|200.19|198.79|30
1636192200000|2021-11-06 09:50:00|200.2|198.8|199.87|198.47|200.2|198.8|199.87|198.47|71
1636192500000|2021-11-06 09:55:00|199.88|198.48|199.46|198.06|199.89|198.49|199.46|198.06|52
1636192800000|2021-11-06 10:00:00|199.47|198.07|199.86|198.46|199.87|198.47|199.36|197.96|79
1636193100000|2021-11-06 10:05:00|199.85|198.45|199.72|198.32|199.85|198.45|199.43|198.03|130
1636193400000|2021-11-06 10:10:00|199.73|198.33|199.81|198.41|199.81|198.41|199.62|198.22|103
1636193700000|2021-11-06 10:15:00|199.82|198.42|199.74|198.34|199.83|198.43|199.68|198.28|123
1636194000000|2021-11-06 10:20:00|199.73|198.33|199.73|198.33|199.75|198.35|199.57|198.17|123
1636194300000|2021-11-06 10:25:00|199.72|198.32|199.35|197.95|199.72|198.32|199.34|197.94|131
1636194600000|2021-11-06 10:30:00|199.32|197.92|199|197.6|199.47|198.07|199|197.6|96
1636194900000|2021-11-06 10:35:00|199.01|197.61|198.49|197.09|199.01|197.61|198.48|197.08|58
1636195200000|2021-11-06 10:40:00|198.47|197.07|198.11|196.71|198.55|197.15|198.06|196.66|174
1636195500000|2021-11-06 10:45:00|198.08|196.68|198.35|196.95|198.5|197.1|198.08|196.68|225
1636195800000|2021-11-06 10:50:00|198.34|196.94|197.9|196.5|198.38|196.98|197.86|196.46|149
1636196100000|2021-11-06 10:55:00|197.88|196.48|197.87|196.47|198.29|196.89|197.81|196.41|192
1636196400000|2021-11-06 11:00:00|197.86|196.46|196.31|194.91|197.87|196.47|196.25|194.85|272
1636196700000|2021-11-06 11:05:00|196.3|194.9|197.27|195.87|197.55|196.15|195.28|193.88|398
1636197000000|2021-11-06 11:10:00|197.29|195.89|197.3|195.9|197.53|196.13|196.59|195.19|267
1636197300000|2021-11-06 11:15:00|197.34|195.94|198.34|196.94|198.34|196.94|197.34|195.94|180
1636197600000|2021-11-06 11:20:00|198.33|196.93|198.17|196.77|198.41|197.01|197.94|196.54|217
1636197900000|2021-11-06 11:25:00|198.16|196.76|197.78|196.38|198.32|196.92|197.77|196.37|162
1636198200000|2021-11-06 11:30:00|197.77|196.37|198.35|196.95|198.36|196.96|197.51|196.11|144
1636198500000|2021-11-06 11:35:00|198.34|196.94|197.68|196.28|198.36|196.96|197.5|196.1|188
1636198800000|2021-11-06 11:40:00|197.66|196.26|197.1|195.7|197.66|196.26|197.06|195.66|141
1636199100000|2021-11-06 11:45:00|197.11|195.71|197.26|195.86|197.46|196.06|197.03|195.63|200
1636199400000|2021-11-06 11:50:00|197.24|195.84|196.67|195.27|197.25|195.85|196.66|195.26|97
1636199700000|2021-11-06 11:55:00|196.69|195.29|196.94|195.54|197.12|195.72|196.67|195.27|184
1636200000000|2021-11-06 12:00:00|196.95|195.55|196.42|195.02|197.33|195.93|196.42|195.02|256
1636200300000|2021-11-06 12:05:00|196.43|195.03|195.93|194.53|196.55|195.15|195.88|194.48|144
1636200600000|2021-11-06 12:10:00|195.91|194.51|195.94|194.54|196.24|194.84|195.83|194.43|174
1636200900000|2021-11-06 12:15:00|195.95|194.55|195.26|193.86|195.95|194.55|195.07|193.67|219
1636201200000|2021-11-06 12:20:00|195.27|193.87|196.9|195.5|196.91|195.51|195.27|193.87|269
1636201500000|2021-11-06 12:25:00|196.94|195.54|197.07|195.67|197.33|195.93|196.49|195.09|193
1636201800000|2021-11-06 12:30:00|197.11|195.71|196.98|195.58|197.45|196.05|196.92|195.52|241
1636202100000|2021-11-06 12:35:00|197|195.6|196.49|195.09|197.08|195.68|196.47|195.07|115
1636202400000|2021-11-06 12:40:00|196.52|195.12|196.85|195.45|197.03|195.63|196.49|195.09|145
1636202700000|2021-11-06 12:45:00|196.84|195.44|195.99|194.59|196.84|195.44|195.99|194.59|139
1636203000000|2021-11-06 12:50:00|196|194.6|195.86|194.46|196.21|194.81|195.84|194.44|178
1636203300000|2021-11-06 12:55:00|195.89|194.49|196.18|194.78|196.35|194.95|195.89|194.49|198
1636203600000|2021-11-06 13:00:00|196.17|194.77|196.15|194.75|196.35|194.95|195.87|194.47|167
1636203900000|2021-11-06 13:05:00|196.17|194.77|196.32|194.92|196.76|195.36|196.17|194.77|210
1636204200000|2021-11-06 13:10:00|196.33|194.93|197.26|195.86|197.26|195.86|196.33|194.93|164
1636204500000|2021-11-06 13:15:00|197.25|195.85|197.01|195.61|197.26|195.86|196.8|195.4|113
1636204800000|2021-11-06 13:20:00|197.04|195.64|197.3|195.9|197.54|196.14|197.04|195.64|164
1636205100000|2021-11-06 13:25:00|197.31|195.91|197.22|195.82|197.31|195.91|197.09|195.69|100
1636205400000|2021-11-06 13:30:00|197.21|195.81|196.79|195.39|197.21|195.81|196.73|195.33|95
1636205700000|2021-11-06 13:35:00|196.8|195.4|196.97|195.57|196.98|195.58|196.71|195.31|102
1636206000000|2021-11-06 13:40:00|196.96|195.56|197.18|195.78|197.19|195.79|196.96|195.56|94
1636206300000|2021-11-06 13:45:00|197.19|195.79|196.71|195.31|197.3|195.9|196.7|195.3|145
1636206600000|2021-11-06 13:50:00|196.68|195.28|196.74|195.34|196.79|195.39|196.62|195.22|84
1636206900000|2021-11-06 13:55:00|196.73|195.33|197.01|195.61|197.01|195.61|196.73|195.33|82
1636207200000|2021-11-06 14:00:00|197.04|195.64|196.5|195.1|197.04|195.64|196.39|194.99|190
1636207500000|2021-11-06 14:05:00|196.49|195.09|196.77|195.37|197.05|195.65|196.48|195.08|181
1636207800000|2021-11-06 14:10:00|196.78|195.38|196.4|195|196.81|195.41|196.37|194.97|83
1636208100000|2021-11-06 14:15:00|196.44|195.04|196.38|194.98|196.45|195.05|196.34|194.94|72
1636208400000|2021-11-06 14:20:00|196.36|194.96|196.51|195.11|196.51|195.11|196.36|194.96|31
1636208700000|2021-11-06 14:25:00|196.54|195.14|196.85|195.45|196.86|195.46|196.54|195.14|110
1636209000000|2021-11-06 14:30:00|196.84|195.44|197.05|195.65|197.08|195.68|196.67|195.27|89
1636209300000|2021-11-06 14:35:00|197.06|195.66|197.34|195.94|197.45|196.05|197.04|195.64|101
1636209600000|2021-11-06 14:40:00|197.35|195.95|197.17|195.77|197.52|196.12|197.17|195.77|125
1636209900000|2021-11-06 14:45:00|197.18|195.78|197.6|196.2|197.64|196.24|197.17|195.77|105
1636210200000|2021-11-06 14:50:00|197.61|196.21|197.43|196.03|197.61|196.21|197.39|195.99|85
1636210500000|2021-11-06 14:55:00|197.44|196.04|197.25|195.85|197.44|196.04|197.19|195.79|48
1636210800000|2021-11-06 15:00:00|197.23|195.83|197.21|195.81|197.29|195.89|197.17|195.77|51
1636211100000|2021-11-06 15:05:00|197.25|195.85|197.61|196.21|197.66|196.26|197.25|195.85|82
1636211400000|2021-11-06 15:10:00|197.62|196.22|197.72|196.32|197.76|196.36|197.52|196.12|54
1636211700000|2021-11-06 15:15:00|197.75|196.35|197.83|196.43|197.88|196.48|197.75|196.35|62
1636212000000|2021-11-06 15:20:00|197.82|196.42|197.92|196.52|197.99|196.59|197.81|196.41|89
1636212300000|2021-11-06 15:25:00|197.9|196.5|197.8|196.4|198.06|196.66|197.78|196.38|76
1636212600000|2021-11-06 15:30:00|197.79|196.39|197.59|196.19|197.81|196.41|197.52|196.12|86
1636212900000|2021-11-06 15:35:00|197.57|196.17|197.42|196.02|197.61|196.21|197.4|196|55
1636213200000|2021-11-06 15:40:00|197.44|196.04|197.68|196.28|197.68|196.28|197.44|196.04|53
1636213500000|2021-11-06 15:45:00|197.67|196.27|198.09|196.69|198.1|196.7|197.67|196.27|71
1636213800000|2021-11-06 15:50:00|198.08|196.68|198.08|196.68|198.09|196.69|197.95|196.55|39
1636214100000|2021-11-06 15:55:00|198.07|196.67|197.94|196.54|198.16|196.76|197.94|196.54|31
1636214400000|2021-11-06 16:00:00|197.92|196.52|198.21|196.81|198.28|196.88|197.84|196.44|97
1636214700000|2021-11-06 16:05:00|198.19|196.79|197.79|196.39|198.19|196.79|197.7|196.3|107
1636215000000|2021-11-06 16:10:00|197.78|196.38|198.02|196.62|198.25|196.85|197.72|196.32|128
1636215300000|2021-11-06 16:15:00|198|196.6|197.55|196.15|198|196.6|197.55|196.15|101
1636215600000|2021-11-06 16:20:00|197.53|196.13|197.45|196.05|197.61|196.21|197.44|196.04|72
1636215900000|2021-11-06 16:25:00|197.44|196.04|197.45|196.05|197.46|196.06|197.22|195.82|104
1636216200000|2021-11-06 16:30:00|197.48|196.08|197.48|196.08|197.67|196.27|197.48|196.08|75
1636216500000|2021-11-06 16:35:00|197.49|196.09|197.08|195.68|197.49|196.09|197.07|195.67|119
1636216800000|2021-11-06 16:40:00|197.09|195.69|197.2|195.8|197.36|195.96|197.08|195.68|69
1636217100000|2021-11-06 16:45:00|197.23|195.83|197.56|196.16|197.56|196.16|197.23|195.83|89
1636217400000|2021-11-06 16:50:00|197.57|196.17|197.67|196.27|197.68|196.28|197.41|196.01|102
1636217700000|2021-11-06 16:55:00|197.68|196.28|197.9|196.5|197.93|196.53|197.62|196.22|74
1636218000000|2021-11-06 17:00:00|197.89|196.49|197.89|196.49|197.98|196.58|197.85|196.45|62
1636218300000|2021-11-06 17:05:00|197.9|196.5|197.83|196.43|197.92|196.52|197.83|196.43|34
1636218600000|2021-11-06 17:10:00|197.81|196.41|198.17|196.77|198.17|196.77|197.8|196.4|74
1636218900000|2021-11-06 17:15:00|198.19|196.79|198.3|196.9|198.46|197.06|198.18|196.78|153
1636219200000|2021-11-06 17:20:00|198.31|196.91|198.07|196.67|198.31|196.91|197.98|196.58|117
1636219500000|2021-11-06 17:25:00|198.06|196.66|197.84|196.44|198.1|196.7|197.84|196.44|46
1636219800000|2021-11-06 17:30:00|197.83|196.43|197.95|196.55|197.97|196.57|197.8|196.4|38
1636220100000|2021-11-06 17:35:00|197.96|196.56|197.8|196.4|197.96|196.56|197.78|196.38|96
1636220400000|2021-11-06 17:40:00|197.81|196.41|197.8|196.4|197.81|196.41|197.79|196.39|145
1636220700000|2021-11-06 17:45:00|197.79|196.39|197.55|196.15|197.81|196.41|197.52|196.12|76
1636221000000|2021-11-06 17:50:00|197.56|196.16|197.75|196.35|197.76|196.36|197.55|196.15|51
1636221300000|2021-11-06 17:55:00|197.76|196.36|197.77|196.37|197.86|196.46|197.68|196.28|68
1636221600000|2021-11-06 18:00:00|197.76|196.36|197.86|196.46|197.87|196.47|197.75|196.35|69
1636221900000|2021-11-06 18:05:00|197.87|196.47|197.92|196.52|197.95|196.55|197.84|196.44|96
1636222200000|2021-11-06 18:10:00|197.95|196.55|197.96|196.56|197.97|196.57|197.86|196.46|70
1636222500000|2021-11-06 18:15:00|197.95|196.55|197.66|196.26|197.95|196.55|197.56|196.16|74
1636222800000|2021-11-06 18:20:00|197.65|196.25|197.93|196.53|197.93|196.53|197.61|196.21|61
1636223100000|2021-11-06 18:25:00|197.96|196.56|198.03|196.63|198.04|196.64|197.87|196.47|51
1636223400000|2021-11-06 18:30:00|198.02|196.62|197.86|196.46|198.02|196.62|197.82|196.42|93
1636223700000|2021-11-06 18:35:00|197.85|196.45|198.36|196.96|198.36|196.96|197.85|196.45|76
1636224000000|2021-11-06 18:40:00|198.35|196.95|198|196.6|198.36|196.96|198|196.6|113
1636224300000|2021-11-06 18:45:00|198.01|196.61|197.69|196.29|198.01|196.61|197.65|196.25|130
1636224600000|2021-11-06 18:50:00|197.68|196.28|197.77|196.37|197.78|196.38|197.66|196.26|33
1636224900000|2021-11-06 18:55:00|197.78|196.38|197.96|196.56|197.96|196.56|197.76|196.36|80
1636225200000|2021-11-06 19:00:00|197.94|196.54|197.82|196.42|197.97|196.57|197.77|196.37|55
1636225500000|2021-11-06 19:05:00|197.83|196.43|198.56|197.16|198.6|197.2|197.82|196.42|131
1636225800000|2021-11-06 19:10:00|198.57|197.17|198.28|196.88|198.6|197.2|198.28|196.88|179
1636226100000|2021-11-06 19:15:00|198.23|196.83|198.27|196.87|198.27|196.87|198.05|196.65|55
1636226400000|2021-11-06 19:20:00|198.26|196.86|198.08|196.68|198.26|196.86|198.01|196.61|75
1636226700000|2021-11-06 19:25:00|198.07|196.67|198.25|196.85|198.25|196.85|198.05|196.65|61
1636227000000|2021-11-06 19:30:00|198.24|196.84|198.24|196.84|198.42|197.02|198.23|196.83|109
1636227300000|2021-11-06 19:35:00|198.23|196.83|198.13|196.73|198.24|196.84|198.06|196.66|47
1636227600000|2021-11-06 19:40:00|198.14|196.74|198.53|197.13|198.53|197.13|198.13|196.73|86
1636227900000|2021-11-06 19:45:00|198.54|197.14|199.28|197.88|199.28|197.88|198.53|197.13|80
1636228200000|2021-11-06 19:50:00|199.29|197.89|199.84|198.44|199.88|198.48|199.28|197.88|117
1636228500000|2021-11-06 19:55:00|199.85|198.45|200.22|198.82|200.25|198.85|199.75|198.35|150
1636228800000|2021-11-06 20:00:00|200.26|198.86|200.57|199.17|200.64|199.24|200.26|198.86|122
1636229100000|2021-11-06 20:05:00|200.56|199.16|199.84|198.44|200.63|199.23|199.77|198.37|134
1636229400000|2021-11-06 20:10:00|199.85|198.45|199.63|198.23|199.93|198.53|199.47|198.07|125
1636229700000|2021-11-06 20:15:00|199.64|198.24|199.55|198.15|199.65|198.25|199.49|198.09|57
1636230000000|2021-11-06 20:20:00|199.58|198.18|199.77|198.37|199.94|198.54|199.58|198.18|130
1636230300000|2021-11-06 20:25:00|199.76|198.36|200.11|198.71|200.11|198.71|199.61|198.21|183
1636230600000|2021-11-06 20:30:00|200.12|198.72|199.85|198.45|200.28|198.88|199.79|198.39|114
1636230900000|2021-11-06 20:35:00|199.86|198.46|199.81|198.41|199.88|198.48|199.71|198.31|75
1636231200000|2021-11-06 20:40:00|199.82|198.42|199.9|198.5|199.9|198.5|199.72|198.32|72
1636231500000|2021-11-06 20:45:00|199.91|198.51|199.53|198.13|199.99|198.59|199.52|198.12|57
1636231800000|2021-11-06 20:50:00|199.52|198.12|199.41|198.01|199.54|198.14|199.3|197.9|64
1636232100000|2021-11-06 20:55:00|199.4|198|199.43|198.03|199.44|198.04|199.39|197.99|99
1636232400000|2021-11-06 21:00:00|199.44|198.04|199.64|198.24|199.8|198.4|199.44|198.04|66
1636232700000|2021-11-06 21:05:00|199.65|198.25|199.78|198.38|199.88|198.48|199.65|198.25|36
1636233000000|2021-11-06 21:10:00|199.79|198.39|199.65|198.25|199.79|198.39|199.58|198.18|47
1636233300000|2021-11-06 21:15:00|199.66|198.26|199.68|198.28|199.7|198.3|199.65|198.25|46
1636233600000|2021-11-06 21:20:00|199.67|198.27|199.96|198.56|199.97|198.57|199.67|198.27|72
1636233900000|2021-11-06 21:25:00|199.94|198.54|200.03|198.63|200.07|198.67|199.93|198.53|48
1636234200000|2021-11-06 21:30:00|200.02|198.62|199.97|198.57|200.03|198.63|199.92|198.52|55
1636234500000|2021-11-06 21:35:00|199.96|198.56|199.99|198.59|199.99|198.59|199.96|198.56|29
1636234800000|2021-11-06 21:40:00|199.98|198.58|200.11|198.71|200.13|198.73|199.98|198.58|37
1636235100000|2021-11-06 21:45:00|200.12|198.72|200.17|198.77|200.17|198.77|200.12|198.72|63
1636235400000|2021-11-06 21:50:00|200.16|198.76|200.31|198.91|200.31|198.91|200.16|198.76|45
1636235700000|2021-11-06 21:55:00|200.32|198.92|200.49|199.09|200.52|199.12|200.32|198.92|45
1636236000000|2021-11-06 22:00:00|200.5|199.1|200.07|198.67|200.66|199.26|200.07|198.67|98
1636236300000|2021-11-06 22:05:00|200.08|198.68|200.19|198.79|200.39|198.99|200.08|198.68|66
1636236600000|2021-11-06 22:10:00|200.21|198.81|200.38|198.98|200.4|199|200.21|198.81|96
1636236900000|2021-11-06 22:15:00|200.4|199|200.01|198.61|200.4|199|199.99|198.59|48
1636237200000|2021-11-06 22:20:00|200|198.6|199.83|198.43|200.03|198.63|199.82|198.42|37
1636237500000|2021-11-06 22:25:00|199.84|198.44|199.73|198.33|199.88|198.48|199.68|198.28|65
1636237800000|2021-11-06 22:30:00|199.74|198.34|200.09|198.69|200.1|198.7|199.73|198.33|82
1636238100000|2021-11-06 22:35:00|200.1|198.7|200.36|198.96|200.36|198.96|200.09|198.69|65
1636238400000|2021-11-06 22:40:00|200.37|198.97|200.85|199.45|200.85|199.45|200.37|198.97|37
1636238700000|2021-11-06 22:45:00|200.86|199.46|201.14|199.74|201.16|199.76|200.85|199.45|49
1636239000000|2021-11-06 22:50:00|201.15|199.75|200.51|199.11|201.16|199.76|200.46|199.06|86
1636239300000|2021-11-06 22:55:00|200.49|199.09|200.4|199|200.49|199.09|200.4|199|55
1636239600000|2021-11-06 23:00:00|200.41|199.01|200.76|199.36|200.85|199.45|200.41|199.01|67
1636239900000|2021-11-06 23:05:00|200.77|199.37|200.5|199.1|200.94|199.54|200.48|199.08|112
1636240200000|2021-11-06 23:10:00|200.51|199.11|200.7|199.3|200.92|199.52|200.5|199.1|96
1636240500000|2021-11-06 23:15:00|200.71|199.31|200.94|199.54|200.95|199.55|200.64|199.24|56
1636240800000|2021-11-06 23:20:00|200.95|199.55|201.05|199.65|201.06|199.66|200.86|199.46|92
1636241100000|2021-11-06 23:25:00|201.04|199.64|200.97|199.57|201.06|199.66|200.97|199.57|66
1636241400000|2021-11-06 23:30:00|200.98|199.58|200.88|199.48|201|199.6|200.88|199.48|68
1636241700000|2021-11-06 23:35:00|200.87|199.47|200.68|199.28|200.87|199.47|200.68|199.28|88
1636242000000|2021-11-06 23:40:00|200.69|199.29|200.67|199.27|200.7|199.3|200.66|199.26|62
1636242300000|2021-11-06 23:45:00|200.66|199.26|200.9|199.5|200.91|199.51|200.66|199.26|81
1636242600000|2021-11-06 23:50:00|200.93|199.53|201.11|199.71|201.11|199.71|200.93|199.53|35
1636242900000|2021-11-06 23:55:00|201.13|199.73|201.12|199.72|201.17|199.77|201.06|199.66|77
1636243200000|2021-11-07 00:00:00|201.13|199.73|200.49|199.09|201.14|199.74|200.49|199.09|98
1636243500000|2021-11-07 00:05:00|200.48|199.08|200.24|198.84|200.48|199.08|200.07|198.67|71
1636243800000|2021-11-07 00:10:00|200.25|198.85|200.46|199.06|200.47|199.07|200.24|198.84|114
1636244100000|2021-11-07 00:15:00|200.47|199.07|200.19|198.79|200.51|199.11|200.19|198.79|35
1636244400000|2021-11-07 00:20:00|200.18|198.78|199.52|198.12|200.21|198.81|199.49|198.09|70
1636244700000|2021-11-07 00:25:00|199.53|198.13|199.29|197.89|199.53|198.13|199.29|197.89|39
1636245000000|2021-11-07 00:30:00|199.28|197.88|199.48|198.08|199.51|198.11|199.28|197.88|40
1636245300000|2021-11-07 00:35:00|199.49|198.09|199.65|198.25|199.65|198.25|199.47|198.07|44
1636245600000|2021-11-07 00:40:00|199.64|198.24|199.67|198.27|199.68|198.28|199.57|198.17|36
1636245900000|2021-11-07 00:45:00|199.71|198.31|199.87|198.47|199.87|198.47|199.65|198.25|98
1636246200000|2021-11-07 00:50:00|199.85|198.45|200.05|198.65|200.06|198.66|199.85|198.45|58
1636246500000|2021-11-07 00:55:00|200.06|198.66|200.26|198.86|200.42|199.02|199.99|198.59|189
1636246800000|2021-11-07 01:00:00|200.25|198.85|200.74|199.34|200.8|199.4|200.25|198.85|205
1636247100000|2021-11-07 01:05:00|200.75|199.35|200.67|199.27|200.94|199.54|200.67|199.27|112
1636247400000|2021-11-07 01:10:00|200.66|199.26|200.83|199.43|200.83|199.43|200.35|198.95|176
1636247700000|2021-11-07 01:15:00|200.84|199.44|201.15|199.75|201.15|199.75|200.83|199.43|60
1636248000000|2021-11-07 01:20:00|201.13|199.73|201.09|199.69|201.15|199.75|200.99|199.59|86
1636248300000|2021-11-07 01:25:00|201.07|199.67|200.95|199.55|201.08|199.68|200.95|199.55|60
1636248600000|2021-11-07 01:30:00|200.96|199.56|200.28|198.88|200.96|199.56|200.28|198.88|116
1636248900000|2021-11-07 01:35:00|200.29|198.89|200.19|198.79|200.29|198.89|200.08|198.68|99
1636249200000|2021-11-07 01:40:00|200.17|198.77|200.06|198.66|200.2|198.8|199.98|198.58|64
1636249500000|2021-11-07 01:45:00|200.07|198.67|199.76|198.36|200.07|198.67|199.75|198.35|63
1636249800000|2021-11-07 01:50:00|199.74|198.34|199.8|198.4|199.92|198.52|199.73|198.33|64
1636250100000|2021-11-07 01:55:00|199.79|198.39|199.96|198.56|200.07|198.67|199.79|198.39|91
1636250400000|2021-11-07 02:00:00|199.95|198.55|200.15|198.75|200.15|198.75|199.94|198.54|61
1636250700000|2021-11-07 02:05:00|200.16|198.76|200.12|198.72|200.38|198.98|200.08|198.68|101
1636251000000|2021-11-07 02:10:00|200.1|198.7|199.81|198.41|200.11|198.71|199.78|198.38|73
1636251300000|2021-11-07 02:15:00|199.78|198.38|199.72|198.32|199.79|198.39|199.58|198.18|77
1636251600000|2021-11-07 02:20:00|199.73|198.33|199.57|198.17|199.78|198.38|199.51|198.11|54
1636251900000|2021-11-07 02:25:00|199.58|198.18|199.56|198.16|199.65|198.25|199.53|198.13|32
1636252200000|2021-11-07 02:30:00|199.57|198.17|199.84|198.44|199.84|198.44|199.56|198.16|79
1636252500000|2021-11-07 02:35:00|199.85|198.45|199.79|198.39|199.86|198.46|199.77|198.37|34
1636252800000|2021-11-07 02:40:00|199.78|198.38|199.82|198.42|199.83|198.43|199.73|198.33|68
1636253100000|2021-11-07 02:45:00|199.83|198.43|200.16|198.76|200.16|198.76|199.83|198.43|67
1636253400000|2021-11-07 02:50:00|200.15|198.75|200.03|198.63|200.15|198.75|199.98|198.58|103
1636253700000|2021-11-07 02:55:00|200.01|198.61|199.84|198.44|200.02|198.62|199.76|198.36|88
1636254000000|2021-11-07 03:00:00|199.85|198.45|199.48|198.08|199.94|198.54|199.48|198.08|79
1636254300000|2021-11-07 03:05:00|199.52|198.12|199.57|198.17|199.6|198.2|199.5|198.1|52
1636254600000|2021-11-07 03:10:00|199.58|198.18|199.67|198.27|199.67|198.27|199.58|198.18|72
1636254900000|2021-11-07 03:15:00|199.68|198.28|199.5|198.1|199.69|198.29|199.5|198.1|55
1636255200000|2021-11-07 03:20:00|199.49|198.09|199.43|198.03|199.51|198.11|199.43|198.03|33
1636255500000|2021-11-07 03:25:00|199.44|198.04|199.48|198.08|199.48|198.08|199.39|197.99|22
1636255800000|2021-11-07 03:30:00|199.5|198.1|199.6|198.2|199.66|198.26|199.5|198.1|29
1636256100000|2021-11-07 03:35:00|199.59|198.19|199.66|198.26|199.86|198.46|199.59|198.19|91
1636256400000|2021-11-07 03:40:00|199.67|198.27|199.65|198.25|199.68|198.28|199.56|198.16|43
1636256700000|2021-11-07 03:45:00|199.66|198.26|199.56|198.16|199.66|198.26|199.55|198.15|54
1636257000000|2021-11-07 03:50:00|199.57|198.17|199.57|198.17|199.58|198.18|199.53|198.13|114
1636257300000|2021-11-07 03:55:00|199.58|198.18|199.65|198.25|199.67|198.27|199.57|198.17|64
1636257600000|2021-11-07 04:00:00|199.66|198.26|199.78|198.38|199.95|198.55|199.49|198.09|71
1636257900000|2021-11-07 04:05:00|199.77|198.37|199.93|198.53|199.95|198.55|199.76|198.36|62
1636258200000|2021-11-07 04:10:00|199.89|198.49|199.77|198.37|199.92|198.52|199.77|198.37|30
1636258500000|2021-11-07 04:15:00|199.76|198.36|199.55|198.15|199.76|198.36|199.55|198.15|35
1636258800000|2021-11-07 04:20:00|199.56|198.16|199.47|198.07|199.56|198.16|199.47|198.07|51
1636259100000|2021-11-07 04:25:00|199.46|198.06|199.48|198.08|199.54|198.14|199.46|198.06|45
1636259400000|2021-11-07 04:30:00|199.49|198.09|199.57|198.17|199.59|198.19|199.48|198.08|31
1636259700000|2021-11-07 04:35:00|199.56|198.16|199.7|198.3|199.83|198.43|199.56|198.16|60
1636260000000|2021-11-07 04:40:00|199.71|198.31|199.68|198.28|199.79|198.39|199.68|198.28|58
1636260300000|2021-11-07 04:45:00|199.67|198.27|199.49|198.09|199.68|198.28|199.49|198.09|50
1636260600000|2021-11-07 04:50:00|199.48|198.08|199.15|197.75|199.49|198.09|199.15|197.75|36
1636260900000|2021-11-07 04:55:00|199.17|197.77|199.25|197.85|199.26|197.86|199.17|197.77|50
1636261200000|2021-11-07 05:00:00|199.26|197.86|198.86|197.46|199.26|197.86|198.83|197.43|52
1636261500000|2021-11-07 05:05:00|198.85|197.45|198.97|197.57|198.98|197.58|198.85|197.45|46
1636261800000|2021-11-07 05:10:00|198.98|197.58|198.98|197.58|199.05|197.65|198.86|197.46|39
1636262100000|2021-11-07 05:15:00|198.96|197.56|199.23|197.83|199.26|197.86|198.95|197.55|62
1636262400000|2021-11-07 05:20:00|199.24|197.84|199.06|197.66|199.26|197.86|199.05|197.65|46
1636262700000|2021-11-07 05:25:00|199.05|197.65|198.77|197.37|199.05|197.65|198.77|197.37|62
1636263000000|2021-11-07 05:30:00|198.78|197.38|198.97|197.57|199.04|197.64|198.76|197.36|50
1636263300000|2021-11-07 05:35:00|198.96|197.56|199.07|197.67|199.08|197.68|198.95|197.55|63
1636263600000|2021-11-07 05:40:00|199.06|197.66|199.05|197.65|199.17|197.77|199.04|197.64|29
1636263900000|2021-11-07 05:45:00|199.06|197.66|199.16|197.76|199.23|197.83|199.05|197.65|72
1636264200000|2021-11-07 05:50:00|199.17|197.77|199.17|197.77|199.2|197.8|199.16|197.76|55
1636264500000|2021-11-07 05:55:00|199.18|197.78|199.43|198.03|199.43|198.03|199.08|197.68|54
1636264800000|2021-11-07 06:00:00|199.44|198.04|199.66|198.26|199.67|198.27|199.44|198.04|69
1636265100000|2021-11-07 06:05:00|199.67|198.27|199.68|198.28|199.69|198.29|199.59|198.19|35
1636265400000|2021-11-07 06:10:00|199.67|198.27|199.37|197.97|199.68|198.28|199.37|197.97|46
1636265700000|2021-11-07 06:15:00|199.36|197.96|199.35|197.95|199.36|197.96|199.23|197.83|54
1636266000000|2021-11-07 06:20:00|199.36|197.96|199.56|198.16|199.57|198.17|199.35|197.95|44
1636266300000|2021-11-07 06:25:00|199.57|198.17|199.65|198.25|199.65|198.25|199.56|198.16|26
1636266600000|2021-11-07 06:30:00|199.66|198.26|199.8|198.4|199.96|198.56|199.66|198.26|58
1636266900000|2021-11-07 06:35:00|199.84|198.44|199.23|197.83|199.84|198.44|199.22|197.82|91
1636267200000|2021-11-07 06:40:00|199.24|197.84|199.22|197.82|199.39|197.99|199.22|197.82|73
1636267500000|2021-11-07 06:45:00|199.2|197.8|198.95|197.55|199.29|197.89|198.91|197.51|75
1636267800000|2021-11-07 06:50:00|198.94|197.54|198.88|197.48|198.98|197.58|198.73|197.33|101
1636268100000|2021-11-07 06:55:00|198.89|197.49|198.8|197.4|199.1|197.7|198.8|197.4|134
1636268400000|2021-11-07 07:00:00|198.81|197.41|198.97|197.57|198.99|197.59|198.75|197.35|48
1636268700000|2021-11-07 07:05:00|198.98|197.58|198.9|197.5|198.98|197.58|198.89|197.49|29
1636269000000|2021-11-07 07:10:00|198.88|197.48|198.8|197.4|198.89|197.49|198.74|197.34|63
1636269300000|2021-11-07 07:15:00|198.79|197.39|199.01|197.61|199.01|197.61|198.78|197.38|82
1636269600000|2021-11-07 07:20:00|199.02|197.62|199.26|197.86|199.27|197.87|199.02|197.62|91
1636269900000|2021-11-07 07:25:00|199.27|197.87|199.29|197.89|199.3|197.9|199.26|197.86|104
1636270200000|2021-11-07 07:30:00|199.28|197.88|199.26|197.86|199.36|197.96|199.26|197.86|23
1636270500000|2021-11-07 07:35:00|199.27|197.87|199.26|197.86|199.29|197.89|199.08|197.68|77
1636270800000|2021-11-07 07:40:00|199.25|197.85|199.16|197.76|199.25|197.85|199.07|197.67|63
1636271100000|2021-11-07 07:45:00|199.17|197.77|199.06|197.66|199.26|197.86|199.05|197.65|95
1636271400000|2021-11-07 07:50:00|199.05|197.65|198.99|197.59|199.08|197.68|198.98|197.58|128
1636271700000|2021-11-07 07:55:00|198.98|197.58|199|197.6|199.02|197.62|198.98|197.58|80
1636272000000|2021-11-07 08:00:00|198.99|197.59|199.06|197.66|199.07|197.67|198.97|197.57|32
1636272300000|2021-11-07 08:05:00|199.11|197.71|199.35|197.95|199.35|197.95|199.11|197.71|72
1636272600000|2021-11-07 08:10:00|199.36|197.96|199.24|197.84|199.39|197.99|199.23|197.83|96
1636272900000|2021-11-07 08:15:00|199.23|197.83|198.96|197.56|199.27|197.87|198.91|197.51|108
1636273200000|2021-11-07 08:20:00|198.98|197.58|198.85|197.45|199.08|197.68|198.8|197.4|71
1636273500000|2021-11-07 08:25:00|198.86|197.46|199.01|197.61|199.07|197.67|198.86|197.46|95
1636273800000|2021-11-07 08:30:00|199|197.6|199.16|197.76|199.18|197.78|198.95|197.55|65
1636274100000|2021-11-07 08:35:00|199.17|197.77|198.95|197.55|199.18|197.78|198.91|197.51|55
1636274400000|2021-11-07 08:40:00|198.97|197.57|198.8|197.4|198.99|197.59|198.8|197.4|52
1636274700000|2021-11-07 08:45:00|198.81|197.41|198.88|197.48|198.89|197.49|198.79|197.39|21
1636275000000|2021-11-07 08:50:00|198.89|197.49|199.11|197.71|199.11|197.71|198.88|197.48|31
1636275300000|2021-11-07 08:55:00|199.14|197.74|199.36|197.96|199.36|197.96|199.14|197.74|63
1636275600000|2021-11-07 09:00:00|199.35|197.95|198.97|197.57|199.39|197.99|198.97|197.57|65
1636275900000|2021-11-07 09:05:00|198.98|197.58|198.61|197.21|198.98|197.58|198.59|197.19|89
1636276200000|2021-11-07 09:10:00|198.6|197.2|198.65|197.25|198.65|197.25|198.26|196.86|75
1636276500000|2021-11-07 09:15:00|198.66|197.26|198.76|197.36|198.77|197.37|198.65|197.25|32
1636276800000|2021-11-07 09:20:00|198.75|197.35|198.78|197.38|198.78|197.38|198.66|197.26|82
1636277100000|2021-11-07 09:25:00|198.77|197.37|198.87|197.47|198.88|197.48|198.76|197.36|89
1636277400000|2021-11-07 09:30:00|198.86|197.46|199|197.6|199.05|197.65|198.85|197.45|84
1636277700000|2021-11-07 09:35:00|198.98|197.58|199.15|197.75|199.16|197.76|198.91|197.51|86
1636278000000|2021-11-07 09:40:00|199.16|197.76|199.29|197.89|199.3|197.9|199.16|197.76|68
1636278300000|2021-11-07 09:45:00|199.3|197.9|199.75|198.35|199.75|198.35|199.3|197.9|45
1636278600000|2021-11-07 09:50:00|199.74|198.34|199.87|198.47|199.87|198.47|199.66|198.26|112
1636278900000|2021-11-07 09:55:00|199.86|198.46|199.86|198.46|199.96|198.56|199.78|198.38|92
1636279200000|2021-11-07 10:00:00|199.88|198.48|199.58|198.18|199.88|198.48|199.42|198.02|81
1636279500000|2021-11-07 10:05:00|199.59|198.19|199.86|198.46|199.87|198.47|199.58|198.18|176
1636279800000|2021-11-07 10:10:00|199.87|198.47|200.13|198.73|200.13|198.73|199.87|198.47|39
1636280100000|2021-11-07 10:15:00|200.12|198.72|200.04|198.64|200.16|198.76|200.03|198.63|138
1636280400000|2021-11-07 10:20:00|200.05|198.65|199.97|198.57|200.09|198.69|199.97|198.57|58
1636280700000|2021-11-07 10:25:00|199.96|198.56|200.02|198.62|200.1|198.7|199.96|198.56|44
1636281000000|2021-11-07 10:30:00|200.03|198.63|200.57|199.17|200.61|199.21|199.87|198.47|99
1636281300000|2021-11-07 10:35:00|200.58|199.18|200.18|198.78|200.62|199.22|200.17|198.77|100
1636281600000|2021-11-07 10:40:00|200.19|198.79|199.75|198.35|200.2|198.8|199.75|198.35|99
1636281900000|2021-11-07 10:45:00|199.71|198.31|199.7|198.3|199.79|198.39|199.66|198.26|42
1636282200000|2021-11-07 10:50:00|199.69|198.29|200.01|198.61|200.1|198.7|199.63|198.23|58
1636282500000|2021-11-07 10:55:00|199.99|198.59|200.08|198.68|200.09|198.69|199.99|198.59|80
1636282800000|2021-11-07 11:00:00|200.07|198.67|199.69|198.29|200.09|198.69|199.66|198.26|93
1636283100000|2021-11-07 11:05:00|199.7|198.3|199.42|198.02|199.7|198.3|199.37|197.97|109
1636283400000|2021-11-07 11:10:00|199.43|198.03|199.68|198.28|199.71|198.31|199.43|198.03|57
1636283700000|2021-11-07 11:15:00|199.7|198.3|199.67|198.27|199.83|198.43|199.52|198.12|116
1636284000000|2021-11-07 11:20:00|199.64|198.24|199.44|198.04|199.71|198.31|199.42|198.02|93
1636284300000|2021-11-07 11:25:00|199.43|198.03|199.51|198.11|199.51|198.11|199.41|198.01|36
1636284600000|2021-11-07 11:30:00|199.5|198.1|199.6|198.2|199.61|198.21|199.48|198.08|64
1636284900000|2021-11-07 11:35:00|199.59|198.19|199.7|198.3|199.7|198.3|199.58|198.18|125
1636285200000|2021-11-07 11:40:00|199.69|198.29|199.67|198.27|199.69|198.29|199.67|198.27|85
1636285500000|2021-11-07 11:45:00|199.64|198.24|199.49|198.09|199.64|198.24|199.48|198.08|22
1636285800000|2021-11-07 11:50:00|199.47|198.07|199.78|198.38|199.78|198.38|199.47|198.07|78
1636286100000|2021-11-07 11:55:00|199.79|198.39|199.98|198.58|199.98|198.58|199.77|198.37|55
1636286400000|2021-11-07 12:00:00|200.01|198.61|199.95|198.55|200.13|198.73|199.85|198.45|128
1636286700000|2021-11-07 12:05:00|199.96|198.56|199.89|198.49|199.97|198.57|199.87|198.47|91
1636287000000|2021-11-07 12:10:00|199.88|198.48|199.64|198.24|199.89|198.49|199.64|198.24|50
1636287300000|2021-11-07 12:15:00|199.62|198.22|199.67|198.27|199.75|198.35|199.48|198.08|96
1636287600000|2021-11-07 12:20:00|199.66|198.26|199.89|198.49|200.1|198.7|199.66|198.26|155
1636287900000|2021-11-07 12:25:00|199.88|198.48|199.85|198.45|199.9|198.5|199.77|198.37|111
1636288200000|2021-11-07 12:30:00|199.83|198.43|199.86|198.46|199.96|198.56|199.79|198.39|85
1636288500000|2021-11-07 12:35:00|199.87|198.47|199.95|198.55|199.96|198.56|199.83|198.43|62
1636288800000|2021-11-07 12:40:00|199.97|198.57|200.06|198.66|200.09|198.69|199.97|198.57|120
1636289100000|2021-11-07 12:45:00|200.07|198.67|199.99|198.59|200.08|198.68|199.9|198.5|47
1636289400000|2021-11-07 12:50:00|200|198.6|200.08|198.68|200.12|198.72|199.99|198.59|85
1636289700000|2021-11-07 12:55:00|200.09|198.69|199.8|198.4|200.09|198.69|199.78|198.38|112
1636290000000|2021-11-07 13:00:00|199.79|198.39|199.82|198.42|199.96|198.56|199.73|198.33|93
1636290300000|2021-11-07 13:05:00|199.83|198.43|199.8|198.4|199.95|198.55|199.8|198.4|100
1636290600000|2021-11-07 13:10:00|199.81|198.41|199.82|198.42|199.89|198.49|199.8|198.4|76
1636290900000|2021-11-07 13:15:00|199.83|198.43|199.96|198.56|199.97|198.57|199.82|198.42|111
1636291200000|2021-11-07 13:20:00|199.97|198.57|200.13|198.73|200.13|198.73|199.95|198.55|87
1636291500000|2021-11-07 13:25:00|200.15|198.75|200.18|198.78|200.46|199.06|200.14|198.74|123
1636291800000|2021-11-07 13:30:00|200.17|198.77|200.35|198.95|200.35|198.95|200.17|198.77|58
1636292100000|2021-11-07 13:35:00|200.36|198.96|200.37|198.97|200.43|199.03|200.34|198.94|77
1636292400000|2021-11-07 13:40:00|200.36|198.96|200.41|199.01|200.43|199.03|200.34|198.94|79
1636292700000|2021-11-07 13:45:00|200.42|199.02|200.35|198.95|200.42|199.02|200.33|198.93|93
1636293000000|2021-11-07 13:50:00|200.34|198.94|200.17|198.77|200.34|198.94|200.16|198.76|25
1636293300000|2021-11-07 13:55:00|200.13|198.73|200.11|198.71|200.2|198.8|200.04|198.64|45
1636293600000|2021-11-07 14:00:00|200.1|198.7|200.05|198.65|200.1|198.7|199.98|198.58|76
1636293900000|2021-11-07 14:05:00|200.04|198.64|199.97|198.57|200.06|198.66|199.97|198.57|52
1636294200000|2021-11-07 14:10:00|199.96|198.56|199.95|198.55|199.96|198.56|199.88|198.48|37
1636294500000|2021-11-07 14:15:00|199.96|198.56|200.18|198.78|200.19|198.79|199.89|198.49|128
1636294800000|2021-11-07 14:20:00|200.17|198.77|200.38|198.98|200.38|198.98|200.14|198.74|105
1636295100000|2021-11-07 14:25:00|200.39|198.99|201.04|199.64|201.18|199.78|200.37|198.97|91
1636295400000|2021-11-07 14:30:00|201.01|199.61|201.31|199.91|201.48|200.08|201.01|199.61|94
1636295700000|2021-11-07 14:35:00|201.32|199.92|202.03|200.63|202.03|200.63|201.3|199.9|87
1636296000000|2021-11-07 14:40:00|202.04|200.64|202.84|201.44|203.51|202.11|202.04|200.64|229
1636296300000|2021-11-07 14:45:00|202.81|201.41|202.04|200.64|202.84|201.44|202|200.6|240
1636296600000|2021-11-07 14:50:00|202.05|200.65|201.76|200.36|202.16|200.76|201.72|200.32|67
1636296900000|2021-11-07 14:55:00|201.65|200.25|201.19|199.79|201.68|200.28|201.19|199.79|133
1636297200000|2021-11-07 15:00:00|201.18|199.78|201.97|200.57|202.07|200.67|201.12|199.72|167
1636297500000|2021-11-07 15:05:00|201.98|200.58|202.13|200.73|202.15|200.75|201.72|200.32|102
1636297800000|2021-11-07 15:10:00|202.14|200.74|201.85|200.45|202.2|200.8|201.85|200.45|62
1636298100000|2021-11-07 15:15:00|201.84|200.44|201.75|200.35|202.03|200.63|201.75|200.35|105
1636298400000|2021-11-07 15:20:00|201.73|200.33|201.87|200.47|201.87|200.47|201.31|199.91|144
1636298700000|2021-11-07 15:25:00|201.86|200.46|201.65|200.25|202.06|200.66|201.62|200.22|167
1636299000000|2021-11-07 15:30:00|201.67|200.27|202.44|201.04|202.44|201.04|201.66|200.26|158
1636299300000|2021-11-07 15:35:00|202.42|201.02|202.2|200.8|202.67|201.27|202.19|200.79|179
1636299600000|2021-11-07 15:40:00|202.22|200.82|202.94|201.54|202.94|201.54|202.21|200.81|154
1636299900000|2021-11-07 15:45:00|202.92|201.52|203.49|202.09|203.49|202.09|202.76|201.36|125
1636300200000|2021-11-07 15:50:00|203.5|202.1|204|202.6|204.09|202.69|203.5|202.1|114
1636300500000|2021-11-07 15:55:00|203.98|202.58|203.99|202.59|204.05|202.65|203.36|201.96|228
1636300800000|2021-11-07 16:00:00|204|202.6|203.79|202.39|204.11|202.71|203.54|202.14|211
1636301100000|2021-11-07 16:05:00|203.78|202.38|203.07|201.67|203.82|202.42|203.05|201.65|200
1636301400000|2021-11-07 16:10:00|203.08|201.68|203.36|201.96|203.49|202.09|202.93|201.53|179
1636301700000|2021-11-07 16:15:00|203.35|201.95|203.34|201.94|203.35|201.95|203.09|201.69|159
1636302000000|2021-11-07 16:20:00|203.35|201.95|202.98|201.58|203.36|201.96|202.97|201.57|146
1636302300000|2021-11-07 16:25:00|202.97|201.57|202.68|201.28|203.01|201.61|202.68|201.28|125
1636302600000|2021-11-07 16:30:00|202.69|201.29|202.38|200.98|202.7|201.3|202.38|200.98|116
1636302900000|2021-11-07 16:35:00|202.36|200.96|202.48|201.08|202.5|201.1|202.33|200.93|37
1636303200000|2021-11-07 16:40:00|202.49|201.09|202.73|201.33|202.73|201.33|202.46|201.06|99
1636303500000|2021-11-07 16:45:00|202.74|201.34|202.63|201.23|202.85|201.45|202.61|201.21|109
1636303800000|2021-11-07 16:50:00|202.62|201.22|202.48|201.08|202.63|201.23|202.45|201.05|70
1636304100000|2021-11-07 16:55:00|202.47|201.07|202.47|201.07|202.58|201.18|202.43|201.03|74
1636304400000|2021-11-07 17:00:00|202.46|201.06|202.91|201.51|202.98|201.58|202.46|201.06|53
1636304700000|2021-11-07 17:05:00|202.89|201.49|202.91|201.51|203.05|201.65|202.79|201.39|91
1636305000000|2021-11-07 17:10:00|202.9|201.5|203.07|201.67|203.07|201.67|202.89|201.49|88
1636305300000|2021-11-07 17:15:00|203.08|201.68|203.24|201.84|203.3|201.9|203.07|201.67|51
1636305600000|2021-11-07 17:20:00|203.26|201.86|203.17|201.77|203.27|201.87|203.16|201.76|41
1636305900000|2021-11-07 17:25:00|203.18|201.78|202.73|201.33|203.26|201.86|202.72|201.32|89
1636306200000|2021-11-07 17:30:00|202.72|201.32|202.51|201.11|202.73|201.33|202.51|201.11|43
1636306500000|2021-11-07 17:35:00|202.52|201.12|202.42|201.02|202.69|201.29|202.42|201.02|46
1636306800000|2021-11-07 17:40:00|202.45|201.05|202.14|200.74|202.5|201.1|202.02|200.62|100
1636307100000|2021-11-07 17:45:00|202.1|200.7|201.89|200.49|202.14|200.74|201.88|200.48|80
1636307400000|2021-11-07 17:50:00|201.88|200.48|201.86|200.46|201.96|200.56|201.83|200.43|34
1636307700000|2021-11-07 17:55:00|201.84|200.44|201.86|200.46|201.86|200.46|201.77|200.37|21
1636308000000|2021-11-07 18:00:00|201.89|200.49|201.94|200.54|202.07|200.67|201.88|200.48|123
1636308300000|2021-11-07 18:05:00|201.95|200.55|201.79|200.39|201.97|200.57|201.78|200.38|73
1636308600000|2021-11-07 18:10:00|201.77|200.37|201.54|200.14|201.88|200.48|201.41|200.01|93
1636308900000|2021-11-07 18:15:00|201.57|200.17|201.66|200.26|201.74|200.34|201.57|200.17|63
1636309200000|2021-11-07 18:20:00|201.65|200.25|201.78|200.38|201.78|200.38|201.59|200.19|42
1636309500000|2021-11-07 18:25:00|201.77|200.37|202.02|200.62|202.18|200.78|201.77|200.37|53
1636309800000|2021-11-07 18:30:00|202.01|200.61|202.79|201.39|202.8|201.4|201.77|200.37|125
1636310100000|2021-11-07 18:35:00|202.78|201.38|202.61|201.21|202.79|201.39|202.59|201.19|29
1636310400000|2021-11-07 18:40:00|202.57|201.17|202.78|201.38|202.78|201.38|202.49|201.09|112
1636310700000|2021-11-07 18:45:00|202.79|201.39|202.73|201.33|202.95|201.55|202.72|201.32|44
1636311000000|2021-11-07 18:50:00|202.75|201.35|202.64|201.24|202.79|201.39|202.57|201.17|132
1636311300000|2021-11-07 18:55:00|202.63|201.23|202.67|201.27|202.7|201.3|202.6|201.2|89
1636311600000|2021-11-07 19:00:00|202.68|201.28|202.68|201.28|202.69|201.29|202.6|201.2|95
1636311900000|2021-11-07 19:05:00|202.67|201.27|202.77|201.37|202.82|201.42|202.66|201.26|60
1636312200000|2021-11-07 19:10:00|202.75|201.35|202.46|201.06|202.76|201.36|202.41|201.01|62
1636312500000|2021-11-07 19:15:00|202.45|201.05|202.35|200.95|202.47|201.07|202.27|200.87|85
1636312800000|2021-11-07 19:20:00|202.36|200.96|202.27|200.87|202.36|200.96|202.27|200.87|77
1636313100000|2021-11-07 19:25:00|202.28|200.88|201.86|200.46|202.29|200.89|201.77|200.37|92
1636313400000|2021-11-07 19:30:00|201.87|200.47|202.24|200.84|202.24|200.84|201.81|200.41|131
1636313700000|2021-11-07 19:35:00|202.25|200.85|202.11|200.71|202.33|200.93|202.11|200.71|96
1636314000000|2021-11-07 19:40:00|202.12|200.72|201.84|200.44|202.12|200.72|201.84|200.44|85
1636314300000|2021-11-07 19:45:00|201.85|200.45|201.57|200.17|201.88|200.48|201.57|200.17|51
1636314600000|2021-11-07 19:50:00|201.58|200.18|201.74|200.34|201.75|200.35|201.58|200.18|60
1636314900000|2021-11-07 19:55:00|201.71|200.31|201.54|200.14|201.71|200.31|201.51|200.11|34
1636315200000|2021-11-07 20:00:00|201.51|200.11|201.21|199.81|201.65|200.25|201.21|199.81|54
1636315500000|2021-11-07 20:05:00|201.23|199.83|200.91|199.51|201.23|199.83|200.91|199.51|43
1636315800000|2021-11-07 20:10:00|200.89|199.49|201.06|199.66|201.21|199.81|200.89|199.49|61
1636316100000|2021-11-07 20:15:00|201.05|199.65|201.47|200.07|201.49|200.09|201.05|199.65|65
1636316400000|2021-11-07 20:20:00|201.48|200.08|201.66|200.26|201.66|200.26|201.44|200.04|52
1636316700000|2021-11-07 20:25:00|201.67|200.27|201.75|200.35|201.75|200.35|201.65|200.25|29
1636317000000|2021-11-07 20:30:00|201.74|200.34|201.44|200.04|201.75|200.35|201.43|200.03|107
1636317300000|2021-11-07 20:35:00|201.43|200.03|201.96|200.56|201.96|200.56|201.25|199.85|113
1636317600000|2021-11-07 20:40:00|201.95|200.55|201.57|200.17|202.07|200.67|201.56|200.16|92
1636317900000|2021-11-07 20:45:00|201.58|200.18|201.68|200.28|201.68|200.28|201.56|200.16|75
1636318200000|2021-11-07 20:50:00|201.69|200.29|201.99|200.59|202.05|200.65|201.69|200.29|98
1636318500000|2021-11-07 20:55:00|202.04|200.64|202.13|200.73|202.13|200.73|201.92|200.52|86
1636318800000|2021-11-07 21:00:00|202.15|200.75|202.14|200.74|202.27|200.87|201.98|200.58|139
1636319100000|2021-11-07 21:05:00|202.15|200.75|202.36|200.96|202.42|201.02|202.15|200.75|49
1636319400000|2021-11-07 21:10:00|202.35|200.95|202.39|200.99|202.39|200.99|202.28|200.88|31
1636319700000|2021-11-07 21:15:00|202.41|201.01|202.54|201.14|202.55|201.15|202.41|201.01|25
1636320000000|2021-11-07 21:20:00|202.55|201.15|202.74|201.34|202.74|201.34|202.55|201.15|26
1636320300000|2021-11-07 21:25:00|202.75|201.35|202.68|201.28|202.81|201.41|202.66|201.26|18
1636320600000|2021-11-07 21:30:00|202.69|201.29|202.89|201.49|202.91|201.51|202.67|201.27|40
1636320900000|2021-11-07 21:35:00|202.85|201.45|202.85|201.45|202.96|201.56|202.8|201.4|73
1636321200000|2021-11-07 21:40:00|202.86|201.46|202.31|200.91|202.86|201.46|202.3|200.9|77
1636321500000|2021-11-07 21:45:00|202.3|200.9|202.3|200.9|202.46|201.06|202.29|200.89|70
1636321800000|2021-11-07 21:50:00|202.31|200.91|202.31|200.91|202.35|200.95|202.27|200.87|113
1636322100000|2021-11-07 21:55:00|202.32|200.92|202.57|201.17|202.58|201.18|202.31|200.91|108
1636322400000|2021-11-07 22:00:00|202.56|201.16|202.76|201.36|202.76|201.36|202.56|201.16|30
1636322700000|2021-11-07 22:05:00|202.75|201.35|202.85|201.45|202.86|201.46|202.75|201.35|28
1636323000000|2021-11-07 22:10:00|202.8|201.4|202.56|201.16|202.8|201.4|202.55|201.15|32
1636323300000|2021-11-07 22:15:00|202.55|201.15|202.36|200.96|202.58|201.18|202.36|200.96|45
1636323600000|2021-11-07 22:20:00|202.37|200.97|202.39|200.99|202.39|200.99|202.28|200.88|42
1636323900000|2021-11-07 22:25:00|202.38|200.98|202.64|201.24|202.65|201.25|202.38|200.98|19
1636324200000|2021-11-07 22:30:00|202.6|201.2|202.59|201.19|202.67|201.27|202.58|201.18|11
1636324500000|2021-11-07 22:35:00|202.65|201.25|202.67|201.27|202.68|201.28|202.65|201.25|12
1636324800000|2021-11-07 22:40:00|202.66|201.26|202.87|201.47|202.87|201.47|202.65|201.25|27
1636325100000|2021-11-07 22:45:00|202.86|201.46|202.67|201.27|202.86|201.46|202.67|201.27|41
1636325400000|2021-11-07 22:50:00|202.66|201.26|202.4|201|202.69|201.29|202.39|200.99|55
1636325700000|2021-11-07 22:55:00|202.39|200.99|202.66|201.26|202.66|201.26|202.37|200.97|85
1636326000000|2021-11-07 23:00:00|202.65|201.25|202.36|200.96|202.79|201.39|202.36|200.96|105
1636326300000|2021-11-07 23:05:00|202.35|200.95|202.28|200.88|202.63|201.23|202.28|200.88|220
1636326600000|2021-11-07 23:10:00|202.26|200.86|202.25|200.85|202.3|200.9|202.18|200.78|33
1636326900000|2021-11-07 23:15:00|202.27|200.87|202.49|201.09|202.56|201.16|202.26|200.86|60
1636327200000|2021-11-07 23:20:00|202.5|201.1|202.61|201.21|202.79|201.39|202.5|201.1|60
1636327500000|2021-11-07 23:25:00|202.62|201.22|202.7|201.3|202.77|201.37|202.57|201.17|62
1636327800000|2021-11-07 23:30:00|202.69|201.29|202.53|201.13|202.71|201.31|202.48|201.08|144
1636328100000|2021-11-07 23:35:00|202.48|201.08|202.21|200.81|202.48|201.08|202.21|200.81|41
1636328400000|2021-11-07 23:40:00|202.23|200.83|202.39|200.99|202.46|201.06|202.22|200.82|92
1636328700000|2021-11-07 23:45:00|202.37|200.97|202.55|201.15|202.61|201.21|202.35|200.95|95
1636329000000|2021-11-07 23:50:00|202.54|201.14|202.55|201.15|202.67|201.27|202.53|201.13|142
1636329300000|2021-11-07 23:55:00|202.57|201.17|202.74|201.34|202.74|201.34|202.41|201.01|44
1636329600000|2021-11-08 00:00:00|202.75|201.35|202.45|201.05|202.87|201.47|202.38|200.98|115
1636329900000|2021-11-08 00:05:00|202.46|201.06|202.16|200.76|202.47|201.07|202.06|200.66|99
1636330200000|2021-11-08 00:10:00|202.18|200.78|201.7|200.3|202.19|200.79|201.7|200.3|108
1636330500000|2021-11-08 00:15:00|201.64|200.24|202.01|200.61|202.01|200.61|201.63|200.23|180
1636330800000|2021-11-08 00:20:00|202|200.6|202.47|201.07|202.5|201.1|201.93|200.53|77
1636331100000|2021-11-08 00:25:00|202.43|201.03|202.31|200.91|202.46|201.06|201.95|200.55|146
1636331400000|2021-11-08 00:30:00|202.35|200.95|204.1|202.7|204.3|202.9|202.35|200.95|232
1636331700000|2021-11-08 00:35:00|204.12|202.72|205.24|203.84|205.27|203.87|204.11|202.71|327
1636332000000|2021-11-08 00:40:00|205.19|203.79|205.17|203.77|205.47|204.07|205.04|203.64|169
1636332300000|2021-11-08 00:45:00|205.19|203.79|205.35|203.95|205.59|204.19|204.53|203.13|280
1636332600000|2021-11-08 00:50:00|205.36|203.96|205.42|204.02|205.55|204.15|205.17|203.77|211
1636332900000|2021-11-08 00:55:00|205.39|203.99|205.21|203.81|205.56|204.16|205.11|203.71|188
1636333200000|2021-11-08 01:00:00|205.2|203.8|204.92|203.52|205.2|203.8|204.57|203.17|268
1636333500000|2021-11-08 01:05:00|204.94|203.54|206.53|205.13|206.54|205.14|204.9|203.5|232
1636333800000|2021-11-08 01:10:00|206.55|205.15|206.17|204.77|206.85|205.45|205.8|204.4|262
1636334100000|2021-11-08 01:15:00|206.24|204.84|206.11|204.71|206.46|205.06|205.91|204.51|228
1636334400000|2021-11-08 01:20:00|206.15|204.75|205.48|204.08|206.19|204.79|205.48|204.08|106
1636334700000|2021-11-08 01:25:00|205.47|204.07|205.59|204.19|205.93|204.53|205.41|204.01|190
1636335000000|2021-11-08 01:30:00|205.6|204.2|205.81|204.41|205.81|204.41|205.57|204.17|94
1636335300000|2021-11-08 01:35:00|205.82|204.42|205.91|204.51|205.91|204.51|205.65|204.25|93
1636335600000|2021-11-08 01:40:00|205.93|204.53|205.08|203.68|205.93|204.53|204.82|203.42|175
1636335900000|2021-11-08 01:45:00|205.09|203.69|205.26|203.86|205.33|203.93|204.85|203.45|123
1636336200000|2021-11-08 01:50:00|205.25|203.85|205.39|203.99|205.59|204.19|205.17|203.77|139
1636336500000|2021-11-08 01:55:00|205.37|203.97|205.85|204.45|205.86|204.46|205.25|203.85|107
1636336800000|2021-11-08 02:00:00|205.86|204.46|205.96|204.56|206.07|204.67|205.67|204.27|137
1636337100000|2021-11-08 02:05:00|205.98|204.58|205.78|204.38|206.01|204.61|205.75|204.35|68
1636337400000|2021-11-08 02:10:00|205.77|204.37|206|204.6|206.04|204.64|205.74|204.34|113
1636337700000|2021-11-08 02:15:00|206.04|204.64|205.87|204.47|206.06|204.66|205.78|204.38|121
1636338000000|2021-11-08 02:20:00|205.86|204.46|205.79|204.39|205.89|204.49|205.71|204.31|121
1636338300000|2021-11-08 02:25:00|205.8|204.4|205.69|204.29|205.8|204.4|205.65|204.25|131
1636338600000|2021-11-08 02:30:00|205.68|204.28|205.32|203.92|205.77|204.37|205.26|203.86|101
1636338900000|2021-11-08 02:35:00|205.33|203.93|205.34|203.94|205.41|204.01|205.26|203.86|104
1636339200000|2021-11-08 02:40:00|205.36|203.96|205.19|203.79|205.36|203.96|205.17|203.77|66
1636339500000|2021-11-08 02:45:00|205.2|203.8|205.09|203.69|205.2|203.8|205.07|203.67|35
1636339800000|2021-11-08 02:50:00|205.07|203.67|204.98|203.58|205.14|203.74|204.96|203.56|81
1636340100000|2021-11-08 02:55:00|205.01|203.61|204.82|203.42|205.05|203.65|204.73|203.33|68
1636340400000|2021-11-08 03:00:00|204.85|203.45|204.56|203.16|204.85|203.45|204.35|202.95|52
1636340700000|2021-11-08 03:05:00|204.55|203.15|204.65|203.25|204.67|203.27|204.47|203.07|128
1636341000000|2021-11-08 03:10:00|204.66|203.26|204.81|203.41|205|203.6|204.65|203.25|101
1636341300000|2021-11-08 03:15:00|204.79|203.39|204.87|203.47|205.04|203.64|204.68|203.28|114
1636341600000|2021-11-08 03:20:00|204.86|203.46|204.76|203.36|204.87|203.47|204.7|203.3|29
1636341900000|2021-11-08 03:25:00|204.77|203.37|204.78|203.38|204.83|203.43|204.67|203.27|87
1636342200000|2021-11-08 03:30:00|204.8|203.4|204.65|203.25|204.86|203.46|204.65|203.25|101
1636342500000|2021-11-08 03:35:00|204.67|203.27|204.45|203.05|204.71|203.31|204.42|203.02|56
1636342800000|2021-11-08 03:40:00|204.46|203.06|204.65|203.25|204.68|203.28|204.46|203.06|34
1636343100000|2021-11-08 03:45:00|204.66|203.26|204.73|203.33|204.73|203.33|204.65|203.25|35
1636343400000|2021-11-08 03:50:00|204.72|203.32|204.47|203.07|204.74|203.34|204.45|203.05|55
1636343700000|2021-11-08 03:55:00|204.49|203.09|204.47|203.07|204.58|203.18|204.35|202.95|94
1636344000000|2021-11-08 04:00:00|204.46|203.06|204.09|202.69|204.47|203.07|204.05|202.65|77
1636344300000|2021-11-08 04:05:00|204.12|202.72|204.17|202.77|204.43|203.03|204.08|202.68|77
1636344600000|2021-11-08 04:10:00|204.18|202.78|204.13|202.73|204.44|203.04|204.09|202.69|92
1636344900000|2021-11-08 04:15:00|204.14|202.74|204.45|203.05|204.45|203.05|204.09|202.69|56
1636345200000|2021-11-08 04:20:00|204.46|203.06|204.47|203.07|204.53|203.13|204.25|202.85|95
1636345500000|2021-11-08 04:25:00|204.46|203.06|204.56|203.16|204.56|203.16|204.45|203.05|55
1636345800000|2021-11-08 04:30:00|204.57|203.17|204.57|203.17|204.68|203.28|204.53|203.13|134
1636346100000|2021-11-08 04:35:00|204.58|203.18|204.54|203.14|204.58|203.18|204.35|202.95|59
1636346400000|2021-11-08 04:40:00|204.55|203.15|204.56|203.16|204.6|203.2|204.45|203.05|59
1636346700000|2021-11-08 04:45:00|204.55|203.15|204.67|203.27|204.71|203.31|204.55|203.15|106
1636347000000|2021-11-08 04:50:00|204.65|203.25|204.68|203.28|204.86|203.46|204.65|203.25|102
1636347300000|2021-11-08 04:55:00|204.7|203.3|204.69|203.29|204.8|203.4|204.52|203.12|106
1636347600000|2021-11-08 05:00:00|204.72|203.32|204.63|203.23|204.93|203.53|204.61|203.21|126
1636347900000|2021-11-08 05:05:00|204.64|203.24|204.33|202.93|204.64|203.24|204.27|202.87|57
1636348200000|2021-11-08 05:10:00|204.35|202.95|204.38|202.98|204.5|203.1|204.34|202.94|147
1636348500000|2021-11-08 05:15:00|204.39|202.99|204.48|203.08|204.59|203.19|204.39|202.99|129
1636348800000|2021-11-08 05:20:00|204.47|203.07|204.35|202.95|204.6|203.2|204.34|202.94|115
1636349100000|2021-11-08 05:25:00|204.37|202.97|204.7|203.3|204.79|203.39|204.3|202.9|185
1636349400000|2021-11-08 05:30:00|204.78|203.38|204.77|203.37|204.82|203.42|204.68|203.28|61
1636349700000|2021-11-08 05:35:00|204.79|203.39|205.01|203.61|205.01|203.61|204.78|203.38|62
1636350000000|2021-11-08 05:40:00|205.03|203.63|205.07|203.67|205.16|203.76|205.03|203.63|65
1636350300000|2021-11-08 05:45:00|205.05|203.65|205.07|203.67|205.13|203.73|205.02|203.62|68
1636350600000|2021-11-08 05:50:00|205.05|203.65|204.97|203.57|205.07|203.67|204.9|203.5|46
1636350900000|2021-11-08 05:55:00|205.05|203.65|204.5|203.1|205.11|203.71|204.48|203.08|103
1636351200000|2021-11-08 06:00:00|204.49|203.09|204.37|202.97|204.57|203.17|204.35|202.95|248
1636351500000|2021-11-08 06:05:00|204.35|202.95|204.45|203.05|204.76|203.36|204.32|202.92|104
1636351800000|2021-11-08 06:10:00|204.48|203.08|204.58|203.18|204.61|203.21|204.45|203.05|56
1636352100000|2021-11-08 06:15:00|204.59|203.19|204.76|203.36|205.01|203.61|204.59|203.19|139
1636352400000|2021-11-08 06:20:00|204.75|203.35|205.16|203.76|205.19|203.79|204.75|203.35|112
1636352700000|2021-11-08 06:25:00|205.18|203.78|205.36|203.96|205.38|203.98|205.15|203.75|76
1636353000000|2021-11-08 06:30:00|205.37|203.97|205.47|204.07|205.63|204.23|205.35|203.95|131
1636353300000|2021-11-08 06:35:00|205.46|204.06|205.93|204.53|205.94|204.54|205.45|204.05|76
1636353600000|2021-11-08 06:40:00|205.96|204.56|206.17|204.77|206.17|204.77|205.88|204.48|118
1636353900000|2021-11-08 06:45:00|206.16|204.76|206|204.6|206.17|204.77|205.82|204.42|108
1636354200000|2021-11-08 06:50:00|206.03|204.63|205.97|204.57|206.07|204.67|205.65|204.25|108
1636354500000|2021-11-08 06:55:00|205.93|204.53|205.87|204.47|206.02|204.62|205.76|204.36|153
1636354800000|2021-11-08 07:00:00|205.86|204.46|205.87|204.47|205.9|204.5|205.75|204.35|66
1636355100000|2021-11-08 07:05:00|205.86|204.46|206.09|204.69|206.15|204.75|205.86|204.46|50
1636355400000|2021-11-08 07:10:00|206.14|204.74|205.55|204.15|206.15|204.75|205.55|204.15|189
1636355700000|2021-11-08 07:15:00|205.57|204.17|205.66|204.26|205.69|204.29|205.55|204.15|70
1636356000000|2021-11-08 07:20:00|205.6|204.2|205.29|203.89|205.68|204.28|205.25|203.85|148
1636356300000|2021-11-08 07:25:00|205.28|203.88|204.97|203.57|205.31|203.91|204.95|203.55|136
1636356600000|2021-11-08 07:30:00|204.96|203.56|204.47|203.07|205.1|203.7|204.46|203.06|112
1636356900000|2021-11-08 07:35:00|204.49|203.09|204.47|203.07|204.71|203.31|204.45|203.05|81
1636357200000|2021-11-08 07:40:00|204.5|203.1|204.6|203.2|204.76|203.36|204.49|203.09|84
1636357500000|2021-11-08 07:45:00|204.57|203.17|204.79|203.39|204.82|203.42|204.55|203.15|77
1636357800000|2021-11-08 07:50:00|204.8|203.4|204.85|203.45|205.03|203.63|204.76|203.36|93
1636358100000|2021-11-08 07:55:00|204.9|203.5|204.58|203.18|205.04|203.64|204.57|203.17|123
1636358400000|2021-11-08 08:00:00|204.59|203.19|204.76|203.36|204.83|203.43|204.57|203.17|115
1636358700000|2021-11-08 08:05:00|204.75|203.35|204.7|203.3|204.84|203.44|204.57|203.17|67
1636359000000|2021-11-08 08:10:00|204.71|203.31|204.49|203.09|204.72|203.32|204.38|202.98|110
1636359300000|2021-11-08 08:15:00|204.5|203.1|204.5|203.1|204.59|203.19|204.46|203.06|87
1636359600000|2021-11-08 08:20:00|204.47|203.07|204.29|202.89|204.52|203.12|204.28|202.88|63
1636359900000|2021-11-08 08:25:00|204.28|202.88|203.86|202.46|204.32|202.92|203.61|202.21|83
1636360200000|2021-11-08 08:30:00|203.88|202.48|203.81|202.41|204.06|202.66|203.8|202.4|134
1636360500000|2021-11-08 08:35:00|203.82|202.42|203.07|201.67|203.83|202.43|202.86|201.46|278
1636360800000|2021-11-08 08:40:00|203.08|201.68|203.35|201.95|203.38|201.98|203.06|201.66|202
1636361100000|2021-11-08 08:45:00|203.36|201.96|203.57|202.17|203.65|202.25|203.29|201.89|107
1636361400000|2021-11-08 08:50:00|203.56|202.16|203.46|202.06|203.68|202.28|203.46|202.06|160
1636361700000|2021-11-08 08:55:00|203.47|202.07|203.65|202.25|203.71|202.31|203.45|202.05|97
1636362000000|2021-11-08 09:00:00|203.58|202.18|203.56|202.16|203.62|202.22|203.26|201.86|162
1636362300000|2021-11-08 09:05:00|203.55|202.15|203.56|202.16|203.65|202.25|203.45|202.05|110
1636362600000|2021-11-08 09:10:00|203.55|202.15|203.47|202.07|203.55|202.15|203.27|201.87|168
1636362900000|2021-11-08 09:15:00|203.46|202.06|203.58|202.18|203.61|202.21|203.38|201.98|92
1636363200000|2021-11-08 09:20:00|203.55|202.15|203.59|202.19|203.68|202.28|203.55|202.15|95
1636363500000|2021-11-08 09:25:00|203.58|202.18|203.48|202.08|203.61|202.21|203.46|202.06|33
1636363800000|2021-11-08 09:30:00|203.47|202.07|203.62|202.22|203.62|202.22|203.37|201.97|48
1636364100000|2021-11-08 09:35:00|203.63|202.23|203.57|202.17|203.78|202.38|203.55|202.15|74
1636364400000|2021-11-08 09:40:00|203.49|202.09|203.57|202.17|203.67|202.27|203.35|201.95|68
1636364700000|2021-11-08 09:45:00|203.62|202.22|203.82|202.42|203.86|202.46|203.55|202.15|112
1636365000000|2021-11-08 09:50:00|203.84|202.44|203.99|202.59|204.06|202.66|203.77|202.37|106
1636365300000|2021-11-08 09:55:00|204|202.6|204.14|202.74|204.21|202.81|203.96|202.56|79
1636365600000|2021-11-08 10:00:00|204.13|202.73|204.07|202.67|204.15|202.75|203.86|202.46|179
1636365900000|2021-11-08 10:05:00|204.08|202.68|203.87|202.47|204.08|202.68|203.76|202.36|159
1636366200000|2021-11-08 10:10:00|203.86|202.46|204.14|202.74|204.15|202.75|203.86|202.46|71
1636366500000|2021-11-08 10:15:00|204.13|202.73|204.27|202.87|204.28|202.88|204.03|202.63|130
1636366800000|2021-11-08 10:20:00|204.26|202.86|204.63|203.23|204.63|203.23|204.19|202.79|117
1636367100000|2021-11-08 10:25:00|204.64|203.24|204.92|203.52|204.92|203.52|204.64|203.24|48
1636367400000|2021-11-08 10:30:00|204.93|203.53|204.75|203.35|205.02|203.62|204.75|203.35|108
1636367700000|2021-11-08 10:35:00|204.77|203.37|204.75|203.35|204.77|203.37|204.57|203.17|116
1636368000000|2021-11-08 10:40:00|204.77|203.37|204.67|203.27|204.77|203.37|204.65|203.25|66
1636368300000|2021-11-08 10:45:00|204.69|203.29|204.27|202.87|204.74|203.34|204.27|202.87|99
1636368600000|2021-11-08 10:50:00|204.26|202.86|204.36|202.96|204.4|203|204.25|202.85|61
1636368900000|2021-11-08 10:55:00|204.38|202.98|204.38|202.98|204.55|203.15|204.35|202.95|60
1636369200000|2021-11-08 11:00:00|204.43|203.03|204.56|203.16|204.59|203.19|204.43|203.03|89
1636369500000|2021-11-08 11:05:00|204.57|203.17|204.49|203.09|204.72|203.32|204.47|203.07|78
1636369800000|2021-11-08 11:10:00|204.5|203.1|204.08|202.68|204.5|203.1|204.08|202.68|113
1636370100000|2021-11-08 11:15:00|204.09|202.69|204.35|202.95|204.36|202.96|204.08|202.68|99
1636370400000|2021-11-08 11:20:00|204.34|202.94|204.45|203.05|204.46|203.06|204.34|202.94|31
1636370700000|2021-11-08 11:25:00|204.46|203.06|204.27|202.87|204.46|203.06|204.18|202.78|92
1636371000000|2021-11-08 11:30:00|204.31|202.91|204.35|202.95|204.36|202.96|204.27|202.87|36
1636371300000|2021-11-08 11:35:00|204.36|202.96|204.32|202.92|204.48|203.08|204.28|202.88|78
1636371600000|2021-11-08 11:40:00|204.3|202.9|204.58|203.18|204.64|203.24|204.3|202.9|76
1636371900000|2021-11-08 11:45:00|204.56|203.16|204.38|202.98|204.56|203.16|204.35|202.95|93
1636372200000|2021-11-08 11:50:00|204.28|202.88|204.66|203.26|204.69|203.29|204.24|202.84|75
1636372500000|2021-11-08 11:55:00|204.74|203.34|205.25|203.85|205.26|203.86|204.74|203.34|55
1636372800000|2021-11-08 12:00:00|205.26|203.86|204.59|203.19|205.26|203.86|204.59|203.19|143
1636373100000|2021-11-08 12:05:00|204.58|203.18|204.25|202.85|204.59|203.19|204.08|202.68|103
1636373400000|2021-11-08 12:10:00|204.26|202.86|204.16|202.76|204.56|203.16|204.06|202.66|96
1636373700000|2021-11-08 12:15:00|204.17|202.77|204.26|202.86|204.35|202.95|204.15|202.75|99
1636374000000|2021-11-08 12:20:00|204.27|202.87|204.36|202.96|204.57|203.17|204.26|202.86|91
1636374300000|2021-11-08 12:25:00|204.35|202.95|204.35|202.95|204.37|202.97|204.2|202.8|57
1636374600000|2021-11-08 12:30:00|204.37|202.97|204.26|202.86|204.39|202.99|204.06|202.66|109
1636374900000|2021-11-08 12:35:00|204.25|202.85|204.7|203.3|204.8|203.4|204.25|202.85|99
1636375200000|2021-11-08 12:40:00|204.69|203.29|204.6|203.2|204.87|203.47|204.56|203.16|153
1636375500000|2021-11-08 12:45:00|204.59|203.19|204.69|203.29|204.85|203.45|204.58|203.18|105
1636375800000|2021-11-08 12:50:00|204.7|203.3|204.37|202.97|204.7|203.3|204.33|202.93|95
1636376100000|2021-11-08 12:55:00|204.36|202.96|204.4|203|204.45|203.05|204.21|202.81|180
1636376400000|2021-11-08 13:00:00|204.41|203.01|204.93|203.53|204.95|203.55|204.38|202.98|94
1636376700000|2021-11-08 13:05:00|204.9|203.5|204.69|203.29|204.91|203.51|204.67|203.27|68
1636377000000|2021-11-08 13:10:00|204.71|203.31|204.47|203.07|204.76|203.36|204.39|202.99|105
1636377300000|2021-11-08 13:15:00|204.45|203.05|204.43|203.03|204.6|203.2|204.38|202.98|56
1636377600000|2021-11-08 13:20:00|204.37|202.97|204.7|203.3|204.71|203.31|204.37|202.97|68
1636377900000|2021-11-08 13:25:00|204.71|203.31|204.86|203.46|204.89|203.49|204.64|203.24|69
1636378200000|2021-11-08 13:30:00|204.87|203.47|204.81|203.41|204.99|203.59|204.75|203.35|103
1636378500000|2021-11-08 13:35:00|204.82|203.42|203.8|202.4|204.85|203.45|203.8|202.4|136
1636378800000|2021-11-08 13:40:00|203.81|202.41|203.54|202.14|203.93|202.53|203.53|202.13|177
1636379100000|2021-11-08 13:45:00|203.55|202.15|203.17|201.77|203.65|202.25|202.89|201.49|202
1636379400000|2021-11-08 13:50:00|203.16|201.76|202.87|201.47|203.22|201.82|202.81|201.41|208
1636379700000|2021-11-08 13:55:00|202.88|201.48|203.04|201.64|203.16|201.76|202.87|201.47|91
1636380000000|2021-11-08 14:00:00|203.02|201.62|203.21|201.81|203.37|201.97|202.85|201.45|165
1636380300000|2021-11-08 14:05:00|203.22|201.82|203.45|202.05|203.47|202.07|203.17|201.77|143
1636380600000|2021-11-08 14:10:00|203.46|202.06|203.85|202.45|203.88|202.48|203.46|202.06|200
1636380900000|2021-11-08 14:15:00|203.84|202.44|203.3|201.9|203.89|202.49|203.09|201.69|224
1636381200000|2021-11-08 14:20:00|203.34|201.94|203.56|202.16|203.57|202.17|203.29|201.89|148
1636381500000|2021-11-08 14:25:00|203.55|202.15|203.72|202.32|203.8|202.4|203.55|202.15|147
1636381800000|2021-11-08 14:30:00|203.69|202.29|203.65|202.25|203.75|202.35|203.5|202.1|83
1636382100000|2021-11-08 14:35:00|203.68|202.28|202.95|201.55|203.68|202.28|202.95|201.55|202
1636382400000|2021-11-08 14:40:00|202.96|201.56|203.05|201.65|203.15|201.75|202.88|201.48|103
1636382700000|2021-11-08 14:45:00|203.1|201.7|203.32|201.92|203.45|202.05|203.1|201.7|126
1636383000000|2021-11-08 14:50:00|203.33|201.93|203.38|201.98|203.41|202.01|203.29|201.89|84
1636383300000|2021-11-08 14:55:00|203.37|201.97|203.59|202.19|203.65|202.25|203.37|201.97|87
1636383600000|2021-11-08 15:00:00|203.64|202.24|203.65|202.25|203.75|202.35|203.36|201.96|169
1636383900000|2021-11-08 15:05:00|203.66|202.26|203.66|202.26|203.75|202.35|203.56|202.16|124
1636384200000|2021-11-08 15:10:00|203.67|202.27|203.57|202.17|203.69|202.29|203.51|202.11|116
1636384500000|2021-11-08 15:15:00|203.58|202.18|203.45|202.05|203.66|202.26|203.45|202.05|116
1636384800000|2021-11-08 15:20:00|203.38|201.98|203.83|202.43|203.83|202.43|203.38|201.98|100
1636385100000|2021-11-08 15:25:00|203.84|202.44|203.99|202.59|204.04|202.64|203.8|202.4|165
1636385400000|2021-11-08 15:30:00|203.98|202.58|204.27|202.87|204.27|202.87|203.97|202.57|128
1636385700000|2021-11-08 15:35:00|204.26|202.86|204.56|203.16|204.56|203.16|204.26|202.86|189
1636386000000|2021-11-08 15:40:00|204.57|203.17|204.76|203.36|204.89|203.49|204.56|203.16|136
1636386300000|2021-11-08 15:45:00|204.75|203.35|204.78|203.38|204.86|203.46|204.62|203.22|140
1636386600000|2021-11-08 15:50:00|204.8|203.4|204.88|203.48|204.89|203.49|204.77|203.37|172
1636386900000|2021-11-08 15:55:00|204.87|203.47|204.89|203.49|204.93|203.53|204.76|203.36|113
1636387200000|2021-11-08 16:00:00|204.9|203.5|204.93|203.53|205.07|203.67|204.87|203.47|116
1636387500000|2021-11-08 16:05:00|204.92|203.52|204.5|203.1|204.92|203.52|204.45|203.05|132
1636387800000|2021-11-08 16:10:00|204.49|203.09|204.39|202.99|204.59|203.19|204.38|202.98|127
1636388100000|2021-11-08 16:15:00|204.4|203|204.58|203.18|204.59|203.19|204.32|202.92|144
1636388400000|2021-11-08 16:20:00|204.57|203.17|204.77|203.37|204.77|203.37|204.56|203.16|92
1636388700000|2021-11-08 16:25:00|204.78|203.38|204.41|203.01|204.79|203.39|204.4|203|81
1636389000000|2021-11-08 16:30:00|204.4|203|204.74|203.34|204.74|203.34|204.36|202.96|95
1636389300000|2021-11-08 16:35:00|204.75|203.35|205.97|204.57|205.97|204.57|204.75|203.35|124
1636389600000|2021-11-08 16:40:00|205.96|204.56|205.55|204.15|206.01|204.61|205.29|203.89|245
1636389900000|2021-11-08 16:45:00|205.56|204.16|205.66|204.26|205.96|204.56|205.55|204.15|164
1636390200000|2021-11-08 16:50:00|205.67|204.27|206.06|204.66|206.07|204.67|205.47|204.07|139
1636390500000|2021-11-08 16:55:00|206.05|204.65|205.71|204.31|206.12|204.72|205.68|204.28|158
1636390800000|2021-11-08 17:00:00|205.67|204.27|205.96|204.56|206.05|204.65|205.57|204.17|163
1636391100000|2021-11-08 17:05:00|205.97|204.57|206.86|205.46|207.25|205.85|205.97|204.57|194
1636391400000|2021-11-08 17:10:00|206.88|205.48|207.59|206.19|207.59|206.19|206.85|205.45|155
1636391700000|2021-11-08 17:15:00|207.58|206.18|208.43|207.03|209.48|208.08|207.57|206.17|328
1636392000000|2021-11-08 17:20:00|208.46|207.06|209.75|208.35|209.9|208.5|208.38|206.98|410
1636392300000|2021-11-08 17:25:00|209.76|208.36|210.54|209.14|210.54|209.14|209.42|208.02|277
1636392600000|2021-11-08 17:30:00|210.56|209.16|210.16|208.76|210.95|209.55|209.87|208.47|326
1636392900000|2021-11-08 17:35:00|210.18|208.78|209.73|208.33|210.54|209.14|209.69|208.29|331
1636393200000|2021-11-08 17:40:00|209.74|208.34|209.56|208.16|210.15|208.75|209.15|207.75|271
1636393500000|2021-11-08 17:45:00|209.55|208.15|210.06|208.66|210.39|208.99|209.5|208.1|201
1636393800000|2021-11-08 17:50:00|210.05|208.65|210.09|208.69|210.44|209.04|209.68|208.28|283
1636394100000|2021-11-08 17:55:00|210.1|208.7|210.65|209.25|211.13|209.73|209.74|208.34|252
1636394400000|2021-11-08 18:00:00|210.68|209.28|213.35|211.95|213.37|211.97|210.68|209.28|362
1636394700000|2021-11-08 18:05:00|213.37|211.97|214.26|212.86|214.58|213.18|213.1|211.7|493
1636395000000|2021-11-08 18:10:00|214.25|212.85|213.06|211.66|214.28|212.88|212.75|211.35|358
1636395300000|2021-11-08 18:15:00|213.05|211.65|214.41|213.01|214.42|213.02|212.95|211.55|265
1636395600000|2021-11-08 18:20:00|214.43|213.03|213|211.6|214.54|213.14|212.65|211.25|373
1636395900000|2021-11-08 18:25:00|212.99|211.59|213.26|211.86|213.47|212.07|212.85|211.45|240
1636396200000|2021-11-08 18:30:00|213.27|211.87|212.95|211.55|213.63|212.23|212.89|211.49|226
1636396500000|2021-11-08 18:35:00|213|211.6|212.37|210.97|213.13|211.73|212.37|210.97|240
1636396800000|2021-11-08 18:40:00|212.41|211.01|212.15|210.75|212.45|211.05|212.05|210.65|266
1636397100000|2021-11-08 18:45:00|212.19|210.79|212.17|210.77|212.4|211|212.07|210.67|210
1636397400000|2021-11-08 18:50:00|212.16|210.76|211.75|210.35|212.16|210.76|211.42|210.02|181
1636397700000|2021-11-08 18:55:00|211.74|210.34|211.65|210.25|211.74|210.34|211.21|209.81|143
1636398000000|2021-11-08 19:00:00|211.69|210.29|212.22|210.82|212.67|211.27|211.69|210.29|256
1636398300000|2021-11-08 19:05:00|212.25|210.85|212.38|210.98|212.59|211.19|212.18|210.78|271
1636398600000|2021-11-08 19:10:00|212.36|210.96|212.36|210.96|212.77|211.37|212.17|210.77|253
1636398900000|2021-11-08 19:15:00|212.37|210.97|211.75|210.35|212.54|211.14|211.45|210.05|214
1636399200000|2021-11-08 19:20:00|211.73|210.33|211.51|210.11|211.96|210.56|211.51|210.11|238
1636399500000|2021-11-08 19:25:00|211.52|210.12|210.88|209.48|211.52|210.12|210.77|209.37|234
1636399800000|2021-11-08 19:30:00|210.89|209.49|211.08|209.68|211.39|209.99|210.87|209.47|182
1636400100000|2021-11-08 19:35:00|211.16|209.76|209.82|208.42|211.26|209.86|209.82|208.42|295
1636400400000|2021-11-08 19:40:00|209.77|208.37|209.97|208.57|210.15|208.75|209.72|208.32|234
1636400700000|2021-11-08 19:45:00|209.96|208.56|210.1|208.7|210.6|209.2|209.84|208.44|262
1636401000000|2021-11-08 19:50:00|210.12|208.72|210.07|208.67|210.31|208.91|210.05|208.65|129
1636401300000|2021-11-08 19:55:00|210.05|208.65|210.16|208.76|210.27|208.87|209.99|208.59|169
1636401600000|2021-11-08 20:00:00|210.15|208.75|209.42|208.02|210.46|209.06|209.39|207.99|190
1636401900000|2021-11-08 20:05:00|209.5|208.1|209.2|207.8|209.95|208.55|209.18|207.78|253
1636402200000|2021-11-08 20:10:00|209.21|207.81|209.94|208.54|210.03|208.63|209.16|207.76|192
1636402500000|2021-11-08 20:15:00|209.95|208.55|210.24|208.84|210.45|209.05|209.88|208.48|258
1636402800000|2021-11-08 20:20:00|210.25|208.85|210.85|209.45|210.94|209.54|210.25|208.85|198
1636403100000|2021-11-08 20:25:00|210.86|209.46|210.65|209.25|210.9|209.5|210.56|209.16|182
1636403400000|2021-11-08 20:30:00|210.66|209.26|210.37|208.97|210.79|209.39|210.33|208.93|278
1636403700000|2021-11-08 20:35:00|210.36|208.96|209.85|208.45|210.36|208.96|209.77|208.37|257
1636404000000|2021-11-08 20:40:00|209.86|208.46|209.66|208.26|209.86|208.46|209.47|208.07|169
1636404300000|2021-11-08 20:45:00|209.65|208.25|210.6|209.2|210.6|209.2|209.65|208.25|126
1636404600000|2021-11-08 20:50:00|210.58|209.18|210.37|208.97|210.86|209.46|210.35|208.95|144
1636404900000|2021-11-08 20:55:00|210.38|208.98|210.65|209.25|210.87|209.47|210.38|208.98|151
1636405200000|2021-11-08 21:00:00|210.66|209.26|211.05|209.65|211.05|209.65|210.53|209.13|168
1636405500000|2021-11-08 21:05:00|211.07|209.67|211.02|209.62|211.12|209.72|210.92|209.52|50
1636405800000|2021-11-08 21:10:00|211.03|209.63|211.45|210.05|211.46|210.06|211.02|209.62|203
1636406100000|2021-11-08 21:15:00|211.37|209.97|211.75|210.35|212.02|210.62|211.35|209.95|210
1636406400000|2021-11-08 21:20:00|211.76|210.36|211.72|210.32|211.85|210.45|211.44|210.04|171
1636406700000|2021-11-08 21:25:00|211.73|210.33|211.54|210.14|211.75|210.35|211.28|209.88|200
1636407000000|2021-11-08 21:30:00|211.57|210.17|211.06|209.66|211.63|210.23|211.06|209.66|102
1636407300000|2021-11-08 21:35:00|211.07|209.67|211.04|209.64|211.07|209.67|210.96|209.56|175
1636407600000|2021-11-08 21:40:00|211.05|209.65|211.41|210.01|211.48|210.08|211.05|209.65|136
1636407900000|2021-11-08 21:45:00|211.4|210|211.06|209.66|211.46|210.06|211.03|209.63|163
1636408200000|2021-11-08 21:50:00|211.05|209.65|211.64|210.24|211.64|210.24|211.05|209.65|92
1636408500000|2021-11-08 21:55:00|211.73|210.33|211.37|209.97|211.75|210.35|211.36|209.96|98
1636408800000|2021-11-08 22:00:00|211.4|210|211.56|210.16|211.56|210.16|211.4|210|52
1636409100000|2021-11-08 22:05:00|211.57|210.17|211.61|210.21|211.61|210.21|211.43|210.03|68
1636409400000|2021-11-08 22:10:00|211.62|210.22|211.71|210.31|211.74|210.34|211.62|210.22|43
1636409700000|2021-11-08 22:15:00|211.69|210.29|211.66|210.26|211.72|210.32|211.62|210.22|47
1636410000000|2021-11-08 22:20:00|211.68|210.28|211.54|210.14|211.72|210.32|211.54|210.14|57
1636410300000|2021-11-08 22:25:00|211.53|210.13|211.83|210.43|211.83|210.43|211.43|210.03|112
1636410600000|2021-11-08 22:30:00|211.79|210.39|212.18|210.78|212.19|210.79|211.79|210.39|67
1636410900000|2021-11-08 22:35:00|212.17|210.77|213.05|211.65|213.12|211.72|212.17|210.77|126
1636411200000|2021-11-08 22:40:00|213.06|211.66|212.76|211.36|213.18|211.78|212.22|210.82|171
1636411500000|2021-11-08 22:45:00|212.75|211.35|212.44|211.04|212.83|211.43|212.43|211.03|171
1636411800000|2021-11-08 22:50:00|212.43|211.03|212.01|210.61|212.44|211.04|211.72|210.32|161
1636412100000|2021-11-08 22:55:00|211.99|210.59|212.22|210.82|212.22|210.82|211.93|210.53|146
1636412400000|2021-11-08 23:00:00|212.26|210.86|212.51|211.11|212.79|211.39|212.25|210.85|138
1636412700000|2021-11-08 23:05:00|212.56|211.16|213.34|211.94|213.34|211.94|212.49|211.09|190
1636413000000|2021-11-08 23:10:00|213.33|211.93|214|212.6|214.04|212.64|213.14|211.74|216
1636413300000|2021-11-08 23:15:00|214.03|212.63|213.75|212.35|214.38|212.98|213.38|211.98|298
1636413600000|2021-11-08 23:20:00|213.76|212.36|213.16|211.76|213.91|212.51|213.05|211.65|296
1636413900000|2021-11-08 23:25:00|213.17|211.77|213.67|212.27|213.69|212.29|213.05|211.65|282
1636414200000|2021-11-08 23:30:00|213.68|212.28|213.07|211.67|213.7|212.3|213.07|211.67|222
1636414500000|2021-11-08 23:35:00|213.08|211.68|213.05|211.65|213.16|211.76|212.75|211.35|149
1636414800000|2021-11-08 23:40:00|213.1|211.7|213.37|211.97|213.38|211.98|213.06|211.66|121
1636415100000|2021-11-08 23:45:00|213.36|211.96|213.98|212.58|214.19|212.79|213.36|211.96|202
1636415400000|2021-11-08 23:50:00|213.97|212.57|213.45|212.05|214.07|212.67|213.07|211.67|229
1636415700000|2021-11-08 23:55:00|213.47|212.07|213.27|211.87|213.49|212.09|212.91|211.51|206
1636416000000|2021-11-09 00:00:00|213.26|211.86|212.47|211.07|213.46|212.06|212.38|210.98|337
1636416300000|2021-11-09 00:05:00|212.48|211.08|212.96|211.56|212.98|211.58|212.32|210.92|183
1636416600000|2021-11-09 00:10:00|212.97|211.57|212.31|210.91|212.97|211.57|212.31|210.91|128
1636416900000|2021-11-09 00:15:00|212.34|210.94|212.46|211.06|212.48|211.08|212.16|210.76|118
1636417200000|2021-11-09 00:20:00|212.53|211.13|213.17|211.77|213.19|211.79|212.53|211.13|98
1636417500000|2021-11-09 00:25:00|213.15|211.75|214.16|212.76|214.16|212.76|213.15|211.75|186
1636417800000|2021-11-09 00:30:00|214.15|212.75|215.39|213.99|215.4|214|213.86|212.46|237
1636418100000|2021-11-09 00:35:00|215.42|214.02|215.62|214.22|215.7|214.3|215.09|213.69|271
1636418400000|2021-11-09 00:40:00|215.66|214.26|216.64|215.24|216.64|215.24|215.65|214.25|384
1636418700000|2021-11-09 00:45:00|216.62|215.22|216.26|214.86|217.23|215.83|215.81|214.41|267
1636419000000|2021-11-09 00:50:00|216.25|214.85|215.53|214.13|216.26|214.86|215.48|214.08|168
1636419300000|2021-11-09 00:55:00|215.47|214.07|214.79|213.39|215.65|214.25|214.69|213.29|180
1636419600000|2021-11-09 01:00:00|214.8|213.4|213.64|212.24|215.09|213.69|213.38|211.98|186
1636419900000|2021-11-09 01:05:00|213.57|212.17|212.57|211.17|213.74|212.34|212.45|211.05|167
1636420200000|2021-11-09 01:10:00|212.58|211.18|212.42|211.02|212.89|211.49|212.41|211.01|148
1636420500000|2021-11-09 01:15:00|212.46|211.06|212.86|211.46|213.4|212|212.46|211.06|227
1636420800000|2021-11-09 01:20:00|212.87|211.47|212.76|211.36|213.11|211.71|212.65|211.25|158
1636421100000|2021-11-09 01:25:00|212.75|211.35|212.64|211.24|213.03|211.63|212.59|211.19|78
1636421400000|2021-11-09 01:30:00|212.6|211.2|212.14|210.74|212.68|211.28|211.71|210.31|222
1636421700000|2021-11-09 01:35:00|212.1|210.7|212.47|211.07|212.55|211.15|212.01|210.61|136
1636422000000|2021-11-09 01:40:00|212.48|211.08|212.09|210.69|212.48|211.08|212.02|210.62|238
1636422300000|2021-11-09 01:45:00|212.06|210.66|212.19|210.79|212.5|211.1|211.82|210.42|171
1636422600000|2021-11-09 01:50:00|212.17|210.77|212.02|210.62|212.36|210.96|211.77|210.37|207
1636422900000|2021-11-09 01:55:00|212|210.6|211.45|210.05|212.08|210.68|211.29|209.89|197
1636423200000|2021-11-09 02:00:00|211.46|210.06|211.39|209.99|211.62|210.22|211.36|209.96|106
1636423500000|2021-11-09 02:05:00|211.41|210.01|211.94|210.54|211.94|210.54|211.37|209.97|140
1636423800000|2021-11-09 02:10:00|211.95|210.55|212.11|210.71|212.44|211.04|211.85|210.45|198
1636424100000|2021-11-09 02:15:00|212.12|210.72|212.29|210.89|212.51|211.11|212.09|210.69|95
1636424400000|2021-11-09 02:20:00|212.31|210.91|212.49|211.09|212.52|211.12|212.13|210.73|119
1636424700000|2021-11-09 02:25:00|212.51|211.11|214.06|212.66|214.24|212.84|212.5|211.1|217
1636425000000|2021-11-09 02:30:00|214.14|212.74|214.31|212.91|214.86|213.46|214.03|212.63|266
1636425300000|2021-11-09 02:35:00|214.26|212.86|212.83|211.43|214.29|212.89|212.77|211.37|340
1636425600000|2021-11-09 02:40:00|212.82|211.42|213.36|211.96|213.43|212.03|212.82|211.42|135
1636425900000|2021-11-09 02:45:00|213.35|211.95|213.98|212.58|213.98|212.58|213.35|211.95|111
1636426200000|2021-11-09 02:50:00|214.05|212.65|214.17|212.77|214.64|213.24|213.95|212.55|309
1636426500000|2021-11-09 02:55:00|214.16|212.76|214.96|213.56|215.1|213.7|214.06|212.66|168
1636426800000|2021-11-09 03:00:00|214.95|213.55|214.72|213.32|215.17|213.77|214.53|213.13|133
1636427100000|2021-11-09 03:05:00|214.71|213.31|214.71|213.31|214.84|213.44|214.39|212.99|161
1636427400000|2021-11-09 03:10:00|214.74|213.34|215.24|213.84|215.5|214.1|214.74|213.34|217
1636427700000|2021-11-09 03:15:00|215.28|213.88|216.01|214.61|216.38|214.98|215.23|213.83|273
1636428000000|2021-11-09 03:20:00|215.98|214.58|214.71|213.31|215.98|214.58|214.64|213.24|191
1636428300000|2021-11-09 03:25:00|214.7|213.3|214.94|213.54|214.99|213.59|214.47|213.07|153
1636428600000|2021-11-09 03:30:00|214.95|213.55|215.75|214.35|215.85|214.45|214.84|213.44|195
1636428900000|2021-11-09 03:35:00|215.76|214.36|214.86|213.46|215.76|214.36|214.71|213.31|277
1636429200000|2021-11-09 03:40:00|214.87|213.47|215.96|214.56|216.22|214.82|214.85|213.45|424
1636429500000|2021-11-09 03:45:00|215.95|214.55|215.88|214.48|216.16|214.76|215.62|214.22|273
1636429800000|2021-11-09 03:50:00|215.89|214.49|215.04|213.64|215.89|214.49|215|213.6|241
1636430100000|2021-11-09 03:55:00|215.02|213.62|215.19|213.79|215.37|213.97|214.96|213.56|197
1636430400000|2021-11-09 04:00:00|215.26|213.86|215.68|214.28|215.77|214.37|215.21|213.81|123
1636430700000|2021-11-09 04:05:00|215.74|214.34|216.05|214.65|216.26|214.86|215.73|214.33|152
1636431000000|2021-11-09 04:10:00|216.06|214.66|216|214.6|216.1|214.7|215.77|214.37|365
1636431300000|2021-11-09 04:15:00|215.99|214.59|215.65|214.25|216.06|214.66|215.35|213.95|276
1636431600000|2021-11-09 04:20:00|215.67|214.27|215.76|214.36|215.77|214.37|215.47|214.07|54
1636431900000|2021-11-09 04:25:00|215.78|214.38|215.48|214.08|215.86|214.46|215.38|213.98|221
1636432200000|2021-11-09 04:30:00|215.47|214.07|216.1|214.7|216.24|214.84|215.46|214.06|193
1636432500000|2021-11-09 04:35:00|216.09|214.69|217.13|215.73|217.13|215.73|215.99|214.59|215
1636432800000|2021-11-09 04:40:00|217.12|215.72|217.45|216.05|217.94|216.54|216.69|215.29|237
1636433100000|2021-11-09 04:45:00|217.52|216.12|217.52|216.12|218.08|216.68|217.22|215.82|265
1636433400000|2021-11-09 04:50:00|217.48|216.08|218.35|216.95|218.37|216.97|217.15|215.75|196
1636433700000|2021-11-09 04:55:00|218.36|216.96|218.12|216.72|218.62|217.22|218.08|216.68|286
1636434000000|2021-11-09 05:00:00|218.13|216.73|216.98|215.58|218.23|216.83|216.87|215.47|285
1636434300000|2021-11-09 05:05:00|217.05|215.65|216.02|214.62|217.36|215.96|216|214.6|326
1636434600000|2021-11-09 05:10:00|216.03|214.63|216.66|215.26|216.79|215.39|216.03|214.63|262
1636434900000|2021-11-09 05:15:00|216.67|215.27|216.28|214.88|216.68|215.28|216.03|214.63|159
1636435200000|2021-11-09 05:20:00|216.31|214.91|217.25|215.85|217.27|215.87|216.19|214.79|165
1636435500000|2021-11-09 05:25:00|217.24|215.84|217.7|216.3|217.7|216.3|216.81|215.41|205
1636435800000|2021-11-09 05:30:00|217.72|216.32|217.86|216.46|218.32|216.92|217.66|216.26|260
1636436100000|2021-11-09 05:35:00|217.85|216.45|218.85|217.45|218.85|217.45|217.45|216.05|254
1636436400000|2021-11-09 05:40:00|218.84|217.44|219.29|217.89|219.56|218.16|218.81|217.41|316
1636436700000|2021-11-09 05:45:00|219.28|217.88|219.11|217.71|219.48|218.08|218.76|217.36|268
1636437000000|2021-11-09 05:50:00|219.13|217.73|219.06|217.66|220.11|218.71|219.04|217.64|249
1636437300000|2021-11-09 05:55:00|219.07|217.67|218.59|217.19|219.36|217.96|218.57|217.17|239
1636437600000|2021-11-09 06:00:00|218.52|217.12|218.65|217.25|219.07|217.67|218.48|217.08|229
1636437900000|2021-11-09 06:05:00|218.68|217.28|218.23|216.83|218.8|217.4|218.02|216.62|249
1636438200000|2021-11-09 06:10:00|218.22|216.82|217.46|216.06|218.22|216.82|217.27|215.87|220
1636438500000|2021-11-09 06:15:00|217.47|216.07|217.76|216.36|218.06|216.66|217.39|215.99|242
1636438800000|2021-11-09 06:20:00|217.78|216.38|218.35|216.95|218.45|217.05|217.77|216.37|133
1636439100000|2021-11-09 06:25:00|218.34|216.94|218.55|217.15|218.61|217.21|218.06|216.66|83
1636439400000|2021-11-09 06:30:00|218.58|217.18|219.45|218.05|219.82|218.42|218.58|217.18|227
1636439700000|2021-11-09 06:35:00|219.46|218.06|218.5|217.1|219.5|218.1|218.28|216.88|316
1636440000000|2021-11-09 06:40:00|218.45|217.05|217.87|216.47|218.51|217.11|217.79|216.39|138
1636440300000|2021-11-09 06:45:00|217.91|216.51|217.55|216.15|217.91|216.51|217.5|216.1|159
1636440600000|2021-11-09 06:50:00|217.51|216.11|218.12|216.72|218.12|216.72|217.28|215.88|91
1636440900000|2021-11-09 06:55:00|218.14|216.74|219.12|217.72|219.3|217.9|218.09|216.69|212
1636441200000|2021-11-09 07:00:00|219.13|217.73|218.78|217.38|219.26|217.86|218.58|217.18|268
1636441500000|2021-11-09 07:05:00|218.77|217.37|219.94|218.54|219.95|218.55|218.77|217.37|186
1636441800000|2021-11-09 07:10:00|219.95|218.55|219.96|218.56|220.38|218.98|219.57|218.17|224
1636442100000|2021-11-09 07:15:00|220.01|218.61|220.35|218.95|220.49|219.09|219.9|218.5|212
1636442400000|2021-11-09 07:20:00|220.31|218.91|220.1|218.7|220.48|219.08|220.09|218.69|205
1636442700000|2021-11-09 07:25:00|220.08|218.68|221.26|219.86|221.33|219.93|220.08|218.68|262
1636443000000|2021-11-09 07:30:00|221.28|219.88|223.19|221.79|224|222.6|221.25|219.85|531
1636443300000|2021-11-09 07:35:00|223.2|221.8|224.27|222.87|224.96|223.56|223.17|221.77|468
1636443600000|2021-11-09 07:40:00|224.26|222.86|225.3|223.9|225.43|224.03|224.11|222.71|362
1636443900000|2021-11-09 07:45:00|225.31|223.91|224.08|222.68|225.45|224.05|223.3|221.9|414
1636444200000|2021-11-09 07:50:00|224.09|222.69|224.1|222.7|224.95|223.55|223.22|221.82|456
1636444500000|2021-11-09 07:55:00|224.05|222.65|224.27|222.87|224.63|223.23|223.27|221.87|401
1636444800000|2021-11-09 08:00:00|224.18|222.78|226.12|224.72|226.35|224.95|224.15|222.75|457
1636445100000|2021-11-09 08:05:00|226.1|224.7|226.46|225.06|227.15|225.75|225.9|224.5|396
1636445400000|2021-11-09 08:10:00|226.45|225.05|227.45|226.05|227.5|226.1|225.84|224.44|378
1636445700000|2021-11-09 08:15:00|227.46|226.06|229.04|227.64|229.3|227.9|226.58|225.18|390
1636446000000|2021-11-09 08:20:00|229.02|227.62|228.1|226.7|229.32|227.92|228|226.6|483
1636446300000|2021-11-09 08:25:00|228.14|226.74|228.86|227.46|228.94|227.54|227.87|226.47|283
1636446600000|2021-11-09 08:30:00|228.82|227.42|227.21|225.81|229.28|227.88|227.11|225.71|311
1636446900000|2021-11-09 08:35:00|227.2|225.8|228.99|227.59|229.12|227.72|227.15|225.75|280
1636447200000|2021-11-09 08:40:00|229.04|227.64|228.43|227.03|229.56|228.16|227.98|226.58|252
1636447500000|2021-11-09 08:45:00|228.41|227.01|230.35|228.95|230.45|229.05|228.41|227.01|313
1636447800000|2021-11-09 08:50:00|230.29|228.89|229.35|227.95|230.51|229.11|229.28|227.88|255
1636448100000|2021-11-09 08:55:00|229.43|228.03|229.25|227.85|229.64|228.24|228.65|227.25|265
1636448400000|2021-11-09 09:00:00|229.24|227.84|227.64|226.24|229.24|227.84|227.64|226.24|294
1636448700000|2021-11-09 09:05:00|227.6|226.2|227.78|226.38|228.24|226.84|227.48|226.08|245
1636449000000|2021-11-09 09:10:00|227.8|226.4|227.05|225.65|227.8|226.4|226.88|225.48|221
1636449300000|2021-11-09 09:15:00|227.14|225.74|227.47|226.07|228.21|226.81|227.14|225.74|293
1636449600000|2021-11-09 09:20:00|227.48|226.08|228.38|226.98|228.53|227.13|227.28|225.88|223
1636449900000|2021-11-09 09:25:00|228.39|226.99|228.48|227.08|228.89|227.49|227.96|226.56|338
1636450200000|2021-11-09 09:30:00|228.5|227.1|228.22|226.82|228.81|227.41|228|226.6|318
1636450500000|2021-11-09 09:35:00|228.21|226.81|227.45|226.05|228.21|226.81|227.35|225.95|253
1636450800000|2021-11-09 09:40:00|227.46|226.06|226.95|225.55|227.94|226.54|226.79|225.39|205
1636451100000|2021-11-09 09:45:00|226.99|225.59|225.74|224.34|226.99|225.59|225.63|224.23|242
1636451400000|2021-11-09 09:50:00|225.76|224.36|226.56|225.16|226.61|225.21|225.57|224.17|196
1636451700000|2021-11-09 09:55:00|226.59|225.19|226.07|224.67|226.59|225.19|225.9|224.5|220
1636452000000|2021-11-09 10:00:00|226.09|224.69|226.86|225.46|227.16|225.76|226.09|224.69|254
1636452300000|2021-11-09 10:05:00|226.96|225.56|227.26|225.86|227.29|225.89|226.63|225.23|128
1636452600000|2021-11-09 10:10:00|227.28|225.88|227.54|226.14|227.63|226.23|227.25|225.85|162
1636452900000|2021-11-09 10:15:00|227.45|226.05|228.46|227.06|228.6|227.2|227.45|226.05|154
1636453200000|2021-11-09 10:20:00|228.45|227.05|228.46|227.06|228.46|227.06|227.65|226.25|205
1636453500000|2021-11-09 10:25:00|228.49|227.09|228.28|226.88|228.86|227.46|228.11|226.71|192
1636453800000|2021-11-09 10:30:00|228.26|226.86|228.05|226.65|228.28|226.88|227.39|225.99|247
1636454100000|2021-11-09 10:35:00|228.04|226.64|228.35|226.95|228.54|227.14|227.8|226.4|170
1636454400000|2021-11-09 10:40:00|228.3|226.9|227.05|225.65|228.3|226.9|227.05|225.65|194
1636454700000|2021-11-09 10:45:00|227.03|225.63|227.88|226.48|228.07|226.67|227.02|225.62|257
1636455000000|2021-11-09 10:50:00|227.89|226.49|227.36|225.96|227.89|226.49|227.29|225.89|255
1636455300000|2021-11-09 10:55:00|227.35|225.95|227.74|226.34|228.38|226.98|227.35|225.95|191
1636455600000|2021-11-09 11:00:00|227.65|226.25|229.75|228.35|229.83|228.43|227.35|225.95|208
1636455900000|2021-11-09 11:05:00|229.76|228.36|229.26|227.86|230.08|228.68|229.04|227.64|305
1636456200000|2021-11-09 11:10:00|229.25|227.85|232.64|231.24|232.98|231.58|229.15|227.75|470
1636456500000|2021-11-09 11:15:00|232.53|231.13|232.49|231.09|233.55|232.15|231.79|230.39|503
1636456800000|2021-11-09 11:20:00|232.53|231.13|233.67|232.27|234.6|233.2|232.5|231.1|460
1636457100000|2021-11-09 11:25:00|233.66|232.26|232.59|231.19|234.66|233.26|232.4|231|433
1636457400000|2021-11-09 11:30:00|232.55|231.15|231.43|230.03|233.63|232.23|231.35|229.95|401
1636457700000|2021-11-09 11:35:00|231.4|230|228.06|226.66|231.4|230|227.63|226.23|519
1636458000000|2021-11-09 11:40:00|228.03|226.63|230.32|228.92|230.94|229.54|228.03|226.63|516
1636458300000|2021-11-09 11:45:00|230.33|228.93|228.52|227.12|230.94|229.54|228.09|226.69|479
1636458600000|2021-11-09 11:50:00|228.53|227.13|228.78|227.38|229.57|228.17|228.51|227.11|356
1636458900000|2021-11-09 11:55:00|228.77|227.37|229.85|228.45|229.89|228.49|228.77|227.37|322
1636459200000|2021-11-09 12:00:00|229.86|228.46|231.11|229.71|231.36|229.96|229.85|228.45|366
1636459500000|2021-11-09 12:05:00|231.05|229.65|229.54|228.14|231.13|229.73|229.27|227.87|322
1636459800000|2021-11-09 12:10:00|229.49|228.09|227.77|226.37|229.61|228.21|227.66|226.26|325
1636460100000|2021-11-09 12:15:00|227.82|226.42|227.45|226.05|228.08|226.68|226.65|225.25|427
1636460400000|2021-11-09 12:20:00|227.46|226.06|227.79|226.39|228.04|226.64|227.25|225.85|347
1636460700000|2021-11-09 12:25:00|227.78|226.38|228.71|227.31|228.75|227.35|227.76|226.36|361
1636461000000|2021-11-09 12:30:00|228.73|227.33|229.75|228.35|230.75|229.35|228.44|227.04|342
1636461300000|2021-11-09 12:35:00|229.7|228.3|230.06|228.66|230.06|228.66|228.85|227.45|200
1636461600000|2021-11-09 12:40:00|230.08|228.68|230.23|228.83|230.23|228.83|229.65|228.25|215
1636461900000|2021-11-09 12:45:00|230.25|228.85|228.64|227.24|230.32|228.92|228.64|227.24|189
1636462200000|2021-11-09 12:50:00|228.63|227.23|227.97|226.57|229.06|227.66|227.95|226.55|191
1636462500000|2021-11-09 12:55:00|228|226.6|228.74|227.34|228.85|227.45|227.94|226.54|235
1636462800000|2021-11-09 13:00:00|228.69|227.29|229.81|228.41|229.83|228.43|228.35|226.95|213
1636463100000|2021-11-09 13:05:00|229.84|228.44|229.82|228.42|230|228.6|229.52|228.12|254
1636463400000|2021-11-09 13:10:00|229.81|228.41|229.03|227.63|229.87|228.47|228.85|227.45|294
1636463700000|2021-11-09 13:15:00|228.99|227.59|229.95|228.55|230.06|228.66|228.67|227.27|240
1636464000000|2021-11-09 13:20:00|229.93|228.53|229.59|228.19|230.06|228.66|229.45|228.05|235
1636464300000|2021-11-09 13:25:00|229.57|228.17|230.84|229.44|231.31|229.91|229.3|227.9|263
1636464600000|2021-11-09 13:30:00|230.85|229.45|230.55|229.15|231.18|229.78|230.06|228.66|350
1636464900000|2021-11-09 13:35:00|230.57|229.17|231.78|230.38|232.26|230.86|230.57|229.17|327
1636465200000|2021-11-09 13:40:00|231.77|230.37|232.97|231.57|233.03|231.63|231.64|230.24|357
1636465500000|2021-11-09 13:45:00|233|231.6|231.97|230.57|233.15|231.75|231.45|230.05|382
1636465800000|2021-11-09 13:50:00|231.98|230.58|232.61|231.21|233.07|231.67|231.98|230.58|336
1636466100000|2021-11-09 13:55:00|232.6|231.2|232.8|231.4|232.8|231.4|231.9|230.5|343
1636466400000|2021-11-09 14:00:00|232.79|231.39|233.41|232.01|233.41|232.01|231.79|230.39|294
1636466700000|2021-11-09 14:05:00|233.4|232|234.25|232.85|234.44|233.04|233.08|231.68|438
1636467000000|2021-11-09 14:10:00|234.24|232.84|235.55|234.15|235.65|234.25|233.65|232.25|385
1636467300000|2021-11-09 14:15:00|235.56|234.16|236.83|235.43|237.58|236.18|235.52|234.12|524
1636467600000|2021-11-09 14:20:00|236.8|235.4|237.16|235.76|237.32|235.92|235.85|234.45|403
1636467900000|2021-11-09 14:25:00|237.15|235.75|235.81|234.41|237.25|235.85|235.24|233.84|378
1636468200000|2021-11-09 14:30:00|235.8|234.4|236.64|235.24|237.14|235.74|235.25|233.85|496
1636468500000|2021-11-09 14:35:00|236.63|235.23|238.03|236.63|238.23|236.83|236.45|235.05|411
1636468800000|2021-11-09 14:40:00|237.96|236.56|236.97|235.57|238.15|236.75|236.35|234.95|451
1636469100000|2021-11-09 14:45:00|236.99|235.59|235.9|234.5|237.91|236.51|235.46|234.06|341
1636469400000|2021-11-09 14:50:00|235.88|234.48|234.82|233.42|236.38|234.98|234.55|233.15|402
1636469700000|2021-11-09 14:55:00|234.75|233.35|234.07|232.67|235.43|234.03|233.9|232.5|412
1636470000000|2021-11-09 15:00:00|234.05|232.65|231.21|229.81|234.21|232.81|230.98|229.58|536
1636470300000|2021-11-09 15:05:00|231.12|229.72|230.31|228.91|231.27|229.87|227.96|226.56|577
1636470600000|2021-11-09 15:10:00|230.34|228.94|232.44|231.04|232.48|231.08|229.36|227.96|486
1636470900000|2021-11-09 15:15:00|232.43|231.03|232.18|230.78|233.69|232.29|230.96|229.56|503
1636471200000|2021-11-09 15:20:00|232.23|230.83|230.49|229.09|233.4|232|230.49|229.09|515
1636471500000|2021-11-09 15:25:00|230.46|229.06|230.33|228.93|231.54|230.14|229.67|228.27|437
1636471800000|2021-11-09 15:30:00|230.35|228.95|231.86|230.46|231.95|230.55|230.32|228.92|340
1636472100000|2021-11-09 15:35:00|231.87|230.47|230.05|228.65|232.14|230.74|230.05|228.65|305
1636472400000|2021-11-09 15:40:00|230.06|228.66|230.05|228.65|230.74|229.34|229.53|228.13|402
1636472700000|2021-11-09 15:45:00|230.06|228.66|229.38|227.98|230.77|229.37|229.33|227.93|319
1636473000000|2021-11-09 15:50:00|229.35|227.95|228.24|226.84|229.36|227.96|228.14|226.74|369
1636473300000|2021-11-09 15:55:00|228.23|226.83|229.04|227.64|229.06|227.66|227.22|225.82|433
1636473600000|2021-11-09 16:00:00|229.03|227.63|228.75|227.35|229.81|228.41|227.72|226.32|388
1636473900000|2021-11-09 16:05:00|228.74|227.34|227.35|225.95|229.39|227.99|227.35|225.95|494
1636474200000|2021-11-09 16:10:00|227.33|225.93|225|223.6|227.33|225.93|223.74|222.34|501
1636474500000|2021-11-09 16:15:00|225.06|223.66|226.6|225.2|226.7|225.3|222.75|221.35|593
1636474800000|2021-11-09 16:20:00|226.61|225.21|227.09|225.69|227.17|225.77|226.33|224.93|458
1636475100000|2021-11-09 16:25:00|227.08|225.68|227.64|226.24|228.04|226.64|226.87|225.47|396
1636475400000|2021-11-09 16:30:00|227.65|226.25|227.94|226.54|228.68|227.28|227.55|226.15|410
1636475700000|2021-11-09 16:35:00|227.93|226.53|226.93|225.53|228.61|227.21|226.66|225.26|375
1636476000000|2021-11-09 16:40:00|226.94|225.54|228.91|227.51|229.02|227.62|226.77|225.37|454
1636476300000|2021-11-09 16:45:00|228.9|227.5|227.26|225.86|228.9|227.5|227.26|225.86|369
1636476600000|2021-11-09 16:50:00|227.27|225.87|227.37|225.97|228.07|226.67|227.25|225.85|371
1636476900000|2021-11-09 16:55:00|227.38|225.98|226.35|224.95|227.45|226.05|226.07|224.67|343
1636477200000|2021-11-09 17:00:00|226.36|224.96|225.16|223.76|227.16|225.76|225.16|223.76|349
1636477500000|2021-11-09 17:05:00|225.18|223.78|225.03|223.63|225.85|224.45|223.66|222.26|392
1636477800000|2021-11-09 17:10:00|225.04|223.64|224.25|222.85|225.38|223.98|224.25|222.85|417
1636478100000|2021-11-09 17:15:00|224.26|222.86|225.21|223.81|225.24|223.84|224.15|222.75|464
1636478400000|2021-11-09 17:20:00|225.25|223.85|226.4|225|226.53|225.13|225.23|223.83|353
1636478700000|2021-11-09 17:25:00|226.41|225.01|226.65|225.25|226.87|225.47|226.18|224.78|279
1636479000000|2021-11-09 17:30:00|226.64|225.24|227.22|225.82|227.25|225.85|226.46|225.06|221
1636479300000|2021-11-09 17:35:00|227.23|225.83|228.3|226.9|228.63|227.23|226.84|225.44|274
1636479600000|2021-11-09 17:40:00|228.27|226.87|228.55|227.15|228.98|227.58|227.87|226.47|296
1636479900000|2021-11-09 17:45:00|228.54|227.14|227.94|226.54|228.54|227.14|227.54|226.14|275
1636480200000|2021-11-09 17:50:00|227.92|226.52|229.34|227.94|229.44|228.04|227.9|226.5|272
1636480500000|2021-11-09 17:55:00|229.35|227.95|228.64|227.24|229.67|228.27|228.45|227.05|294
1636480800000|2021-11-09 18:00:00|228.62|227.22|230.52|229.12|230.52|229.12|228.42|227.02|290
1636481100000|2021-11-09 18:05:00|230.51|229.11|229.75|228.35|230.65|229.25|229.16|227.76|371
1636481400000|2021-11-09 18:10:00|229.87|228.47|229.61|228.21|230.06|228.66|229.2|227.8|306
1636481700000|2021-11-09 18:15:00|229.57|228.17|231.93|230.53|232.04|230.64|229.42|228.02|421
1636482000000|2021-11-09 18:20:00|231.95|230.55|232.22|230.82|233.07|231.67|231.5|230.1|391
1636482300000|2021-11-09 18:25:00|232.16|230.76|231.6|230.2|233.24|231.84|231.22|229.82|353
1636482600000|2021-11-09 18:30:00|231.64|230.24|232.36|230.96|232.36|230.96|231.1|229.7|245
1636482900000|2021-11-09 18:35:00|232.39|230.99|231.75|230.35|232.59|231.19|231.33|229.93|322
1636483200000|2021-11-09 18:40:00|231.68|230.28|230.55|229.15|231.91|230.51|230.28|228.88|289
1636483500000|2021-11-09 18:45:00|230.54|229.14|230.05|228.65|230.78|229.38|230|228.6|249
1636483800000|2021-11-09 18:50:00|230.06|228.66|229.45|228.05|230.13|228.73|229.08|227.68|230
1636484100000|2021-11-09 18:55:00|229.47|228.07|228.84|227.44|229.56|228.16|228.81|227.41|294
1636484400000|2021-11-09 19:00:00|228.8|227.4|229.15|227.75|230.05|228.65|228.75|227.35|331
1636484700000|2021-11-09 19:05:00|229.13|227.73|228.15|226.75|229.41|228.01|228.15|226.75|306
1636485000000|2021-11-09 19:10:00|228.16|226.76|227.87|226.47|228.18|226.78|227.23|225.83|279
1636485300000|2021-11-09 19:15:00|227.86|226.46|228.95|227.55|229.12|227.72|227.79|226.39|281
1636485600000|2021-11-09 19:20:00|228.96|227.56|228.69|227.29|229.01|227.61|228.21|226.81|243
1636485900000|2021-11-09 19:25:00|228.65|227.25|229.12|227.72|229.58|228.18|228.65|227.25|233
1636486200000|2021-11-09 19:30:00|229.11|227.71|229.56|228.16|229.63|228.23|228.15|226.75|309
1636486500000|2021-11-09 19:35:00|229.55|228.15|229.59|228.19|229.94|228.54|229.1|227.7|249
1636486800000|2021-11-09 19:40:00|229.58|228.18|231.96|230.56|231.96|230.56|229.44|228.04|306
1636487100000|2021-11-09 19:45:00|231.98|230.58|232.04|230.64|232.54|231.14|231.6|230.2|286
1636487400000|2021-11-09 19:50:00|232.02|230.62|232.03|230.63|232.25|230.85|231.34|229.94|307
1636487700000|2021-11-09 19:55:00|232.12|230.72|231.45|230.05|232.14|230.74|231.35|229.95|240
1636488000000|2021-11-09 20:00:00|231.46|230.06|230.21|228.81|231.47|230.07|229.99|228.59|247
1636488300000|2021-11-09 20:05:00|230.18|228.78|230.87|229.47|230.88|229.48|230.15|228.75|240
1636488600000|2021-11-09 20:10:00|230.89|229.49|229.77|228.37|230.89|229.49|229.26|227.86|254
1636488900000|2021-11-09 20:15:00|229.75|228.35|229.25|227.85|230.49|229.09|229.2|227.8|321
1636489200000|2021-11-09 20:20:00|229.28|227.88|230.35|228.95|230.56|229.16|229.16|227.76|246
1636489500000|2021-11-09 20:25:00|230.37|228.97|230.32|228.92|230.8|229.4|230.16|228.76|243
1636489800000|2021-11-09 20:30:00|230.33|228.93|230.66|229.26|231.13|229.73|230.14|228.74|238
1636490100000|2021-11-09 20:35:00|230.64|229.24|231.73|230.33|231.73|230.33|230.4|229|233
1636490400000|2021-11-09 20:40:00|231.75|230.35|231.52|230.12|232.12|230.72|230.97|229.57|274
1636490700000|2021-11-09 20:45:00|231.58|230.18|230.61|229.21|231.58|230.18|230.52|229.12|166
1636491000000|2021-11-09 20:50:00|230.64|229.24|231.29|229.89|231.31|229.91|230.51|229.11|188
1636491300000|2021-11-09 20:55:00|231.34|229.94|231.65|230.25|231.99|230.59|231.34|229.94|178
1636491600000|2021-11-09 21:00:00|231.62|230.22|230.64|229.24|231.62|230.22|230.32|228.92|251
1636491900000|2021-11-09 21:05:00|230.65|229.25|230.17|228.77|230.73|229.33|230.17|228.77|161
1636492200000|2021-11-09 21:10:00|230.18|228.78|230.15|228.75|230.24|228.84|229.79|228.39|241
1636492500000|2021-11-09 21:15:00|230.14|228.74|229.17|227.77|230.15|228.75|229.06|227.66|232
1636492800000|2021-11-09 21:20:00|229.18|227.78|229.39|227.99|229.39|227.99|229.05|227.65|88
1636493100000|2021-11-09 21:25:00|229.41|228.01|228.85|227.45|229.48|228.08|228.68|227.28|152
1636493400000|2021-11-09 21:30:00|228.84|227.44|229.17|227.77|229.19|227.79|228.37|226.97|205
1636493700000|2021-11-09 21:35:00|229.16|227.76|228.16|226.76|229.17|227.77|228.05|226.65|201
1636494000000|2021-11-09 21:40:00|228.15|226.75|228.28|226.88|228.33|226.93|227.93|226.53|117
1636494300000|2021-11-09 21:45:00|228.26|226.86|229.39|227.99|229.45|228.05|227.99|226.59|154
1636494600000|2021-11-09 21:50:00|229.4|228|229.06|227.66|229.49|228.09|229.06|227.66|178
1636494900000|2021-11-09 21:55:00|229.07|227.67|228.83|227.43|229.61|228.21|228.83|227.43|199
1636495200000|2021-11-09 22:00:00|228.84|227.44|229.75|228.35|229.84|228.44|228.61|227.21|152
1636495500000|2021-11-09 22:05:00|229.76|228.36|229.77|228.37|230|228.6|229.68|228.28|120
1636495800000|2021-11-09 22:10:00|229.76|228.36|228.85|227.45|230.06|228.66|228.69|227.29|241
1636496100000|2021-11-09 22:15:00|228.86|227.46|228.62|227.22|228.96|227.56|228.57|227.17|146
1636496400000|2021-11-09 22:20:00|228.6|227.2|228.94|227.54|228.94|227.54|228.55|227.15|97
1636496700000|2021-11-09 22:25:00|228.93|227.53|227.82|226.42|228.93|227.53|227.82|226.42|128
1636497000000|2021-11-09 22:30:00|227.81|226.41|228.73|227.33|228.73|227.33|227.39|225.99|118
1636497300000|2021-11-09 22:35:00|228.72|227.32|228.76|227.36|228.78|227.38|228.72|227.32|96
1636497600000|2021-11-09 22:40:00|228.77|227.37|228.61|227.21|228.91|227.51|228.61|227.21|51
1636497900000|2021-11-09 22:45:00|228.6|227.2|231.17|229.77|231.17|229.77|228.46|227.06|267
1636498200000|2021-11-09 22:50:00|231.18|229.78|230.79|229.39|231.21|229.81|230.35|228.95|206
1636498500000|2021-11-09 22:55:00|230.86|229.46|230.85|229.45|230.87|229.47|230.25|228.85|174
1636498800000|2021-11-09 23:00:00|230.84|229.44|229.56|228.16|231.15|229.75|229.51|228.11|212
1636499100000|2021-11-09 23:05:00|229.55|228.15|229.56|228.16|229.92|228.52|229.29|227.89|137
1636499400000|2021-11-09 23:10:00|229.59|228.19|231.49|230.09|231.5|230.1|229.59|228.19|192
1636499700000|2021-11-09 23:15:00|231.48|230.08|231.65|230.25|232.1|230.7|231.2|229.8|192
1636500000000|2021-11-09 23:20:00|231.63|230.23|230.54|229.14|231.63|230.23|230.44|229.04|257
1636500300000|2021-11-09 23:25:00|230.53|229.13|229.97|228.57|230.57|229.17|229.85|228.45|134
1636500600000|2021-11-09 23:30:00|229.95|228.55|229.04|227.64|230.02|228.62|229.04|227.64|179
1636500900000|2021-11-09 23:35:00|228.99|227.59|228.35|226.95|229.08|227.68|227.81|226.41|229
1636501200000|2021-11-09 23:40:00|228.33|226.93|228.32|226.92|228.75|227.35|227.84|226.44|301
1636501500000|2021-11-09 23:45:00|228.34|226.94|227.97|226.57|228.45|227.05|227.51|226.11|297
1636501800000|2021-11-09 23:50:00|227.94|226.54|227.64|226.24|228.14|226.74|227.53|226.13|296
1636502100000|2021-11-09 23:55:00|227.65|226.25|227.61|226.21|228.12|226.72|227.49|226.09|198
1636502400000|2021-11-10 00:00:00|227.62|226.22|228.53|227.13|228.71|227.31|227.53|226.13|321
1636502700000|2021-11-10 00:05:00|228.55|227.15|227.95|226.55|229.07|227.67|227.86|226.46|315
1636503000000|2021-11-10 00:10:00|227.91|226.51|227.56|226.16|228.12|226.72|227.04|225.64|280
1636503300000|2021-11-10 00:15:00|227.57|226.17|228.85|227.45|228.92|227.52|227.42|226.02|255
1636503600000|2021-11-10 00:20:00|228.84|227.44|228.4|227|228.89|227.49|228.04|226.64|374
1636503900000|2021-11-10 00:25:00|228.41|227.01|231.41|230.01|231.43|230.03|228.4|227|411
1636504200000|2021-11-10 00:30:00|231.34|229.94|232.88|231.48|233.45|232.05|230.84|229.44|536
1636504500000|2021-11-10 00:35:00|232.85|231.45|229.57|228.17|232.85|231.45|229.57|228.17|302
1636504800000|2021-11-10 00:40:00|229.56|228.16|228.71|227.31|230.17|228.77|228.7|227.3|369
1636505100000|2021-11-10 00:45:00|228.7|227.3|227.85|226.45|228.71|227.31|227.58|226.18|299
1636505400000|2021-11-10 00:50:00|227.86|226.46|228.56|227.16|228.76|227.36|227.6|226.2|286
1636505700000|2021-11-10 00:55:00|228.57|227.17|227.97|226.57|228.95|227.55|227.95|226.55|230
1636506000000|2021-11-10 01:00:00|227.99|226.59|227.33|225.93|227.99|226.59|227.09|225.69|189
1636506300000|2021-11-10 01:05:00|227.35|225.95|228.27|226.87|228.45|227.05|227.35|225.95|211
1636506600000|2021-11-10 01:10:00|228.22|226.82|228.44|227.04|228.78|227.38|228.12|226.72|185
1636506900000|2021-11-10 01:15:00|228.45|227.05|227.85|226.45|228.55|227.15|227.69|226.29|157
1636507200000|2021-11-10 01:20:00|227.86|226.46|226.78|225.38|227.97|226.57|226.74|225.34|160
1636507500000|2021-11-10 01:25:00|226.77|225.37|225.95|224.55|226.87|225.47|225.82|224.42|189
1636507800000|2021-11-10 01:30:00|225.94|224.54|225.16|223.76|225.96|224.56|223.85|222.45|352
1636508100000|2021-11-10 01:35:00|225.1|223.7|225.58|224.18|225.76|224.36|224.76|223.36|244
1636508400000|2021-11-10 01:40:00|225.6|224.2|225.38|223.98|225.6|224.2|224.92|223.52|240
1636508700000|2021-11-10 01:45:00|225.37|223.97|224.4|223|225.39|223.99|224.39|222.99|212
1636509000000|2021-11-10 01:50:00|224.42|223.02|224.08|222.68|224.46|223.06|223.96|222.56|227
1636509300000|2021-11-10 01:55:00|224|222.6|224.54|223.14|224.95|223.55|223.84|222.44|238
1636509600000|2021-11-10 02:00:00|224.55|223.15|224.99|223.59|225.15|223.75|224.54|223.14|212
1636509900000|2021-11-10 02:05:00|225|223.6|225.07|223.67|225.36|223.96|224.89|223.49|252
1636510200000|2021-11-10 02:10:00|225.08|223.68|225.24|223.84|225.63|224.23|225.08|223.68|146
1636510500000|2021-11-10 02:15:00|225.25|223.85|225.16|223.76|225.77|224.37|224.98|223.58|162
1636510800000|2021-11-10 02:20:00|225.17|223.77|225.55|224.15|225.6|224.2|224.85|223.45|141
1636511100000|2021-11-10 02:25:00|225.58|224.18|225.08|223.68|225.83|224.43|225.05|223.65|101
1636511400000|2021-11-10 02:30:00|225.18|223.78|225.25|223.85|225.56|224.16|225.18|223.78|141
1636511700000|2021-11-10 02:35:00|225.26|223.86|224.87|223.47|225.26|223.86|224.77|223.37|120
1636512000000|2021-11-10 02:40:00|224.88|223.48|224.3|222.9|224.88|223.48|224.2|222.8|149
1636512300000|2021-11-10 02:45:00|224.29|222.89|224.78|223.38|224.81|223.41|224.27|222.87|142
1636512600000|2021-11-10 02:50:00|224.79|223.39|224.24|222.84|224.82|223.42|224.15|222.75|195
1636512900000|2021-11-10 02:55:00|224.25|222.85|224.3|222.9|224.64|223.24|224.15|222.75|122
1636513200000|2021-11-10 03:00:00|224.31|222.91|223.33|221.93|224.31|222.91|223.28|221.88|210
1636513500000|2021-11-10 03:05:00|223.32|221.92|223.21|221.81|223.79|222.39|223.16|221.76|177
1636513800000|2021-11-10 03:10:00|223.2|221.8|222.38|220.98|223.32|221.92|222.38|220.98|244
1636514100000|2021-11-10 03:15:00|222.35|220.95|222.44|221.04|222.79|221.39|222.15|220.75|299
1636514400000|2021-11-10 03:20:00|222.43|221.03|221.85|220.45|222.5|221.1|221.57|220.17|253
1636514700000|2021-11-10 03:25:00|221.84|220.44|221.28|219.88|222.39|220.99|221.28|219.88|238
1636515000000|2021-11-10 03:30:00|221.29|219.89|222.35|220.95|222.7|221.3|221.25|219.85|303
1636515300000|2021-11-10 03:35:00|222.32|220.92|221.51|220.11|222.35|220.95|221.25|219.85|258
1636515600000|2021-11-10 03:40:00|221.48|220.08|221.05|219.65|221.9|220.5|221.05|219.65|240
1636515900000|2021-11-10 03:45:00|221.08|219.68|221.05|219.65|221.53|220.13|221.05|219.65|184
1636516200000|2021-11-10 03:50:00|221.11|219.71|220.98|219.58|221.55|220.15|220.98|219.58|173
1636516500000|2021-11-10 03:55:00|220.97|219.57|221.2|219.8|221.21|219.81|220.65|219.25|177
1636516800000|2021-11-10 04:00:00|221.21|219.81|220.06|218.66|221.54|220.14|220.06|218.66|265
1636517100000|2021-11-10 04:05:00|220.07|218.67|220.74|219.34|221.26|219.86|219.89|218.49|387
1636517400000|2021-11-10 04:10:00|220.73|219.33|220.53|219.13|220.94|219.54|220.47|219.07|140
1636517700000|2021-11-10 04:15:00|220.52|219.12|221.65|220.25|221.76|220.36|220.5|219.1|190
1636518000000|2021-11-10 04:20:00|221.66|220.26|222.33|220.93|222.37|220.97|221.65|220.25|154
1636518300000|2021-11-10 04:25:00|222.35|220.95|222.55|221.15|223.24|221.84|222.33|220.93|202
1636518600000|2021-11-10 04:30:00|222.53|221.13|223.67|222.27|223.67|222.27|222.44|221.04|245
1636518900000|2021-11-10 04:35:00|223.65|222.25|223.75|222.35|223.95|222.55|223.45|222.05|172
1636519200000|2021-11-10 04:40:00|223.77|222.37|223.75|222.35|223.93|222.53|223.49|222.09|141
1636519500000|2021-11-10 04:45:00|223.72|222.32|223.41|222.01|223.72|222.32|222.97|221.57|186
1636519800000|2021-11-10 04:50:00|223.43|222.03|223.96|222.56|223.97|222.57|223.24|221.84|165
1636520100000|2021-11-10 04:55:00|223.95|222.55|223.75|222.35|224.26|222.86|223.73|222.33|165
1636520400000|2021-11-10 05:00:00|223.77|222.37|222.79|221.39|223.85|222.45|222.78|221.38|158
1636520700000|2021-11-10 05:05:00|222.78|221.38|222.25|220.85|222.8|221.4|222.25|220.85|95
1636521000000|2021-11-10 05:10:00|222.24|220.84|222.02|220.62|222.24|220.84|222.02|220.62|11
1636521300000|2021-11-10 05:15:00|221.91|220.51|222.85|221.45|222.96|221.56|221.91|220.51|69
1636521600000|2021-11-10 05:20:00|222.84|221.44|221.99|220.59|222.95|221.55|221.99|220.59|74
1636521900000|2021-11-10 05:25:00|222.04|220.64|223.42|222.02|223.42|222.02|221.98|220.58|130
1636522200000|2021-11-10 05:30:00|223.45|222.05|222.87|221.47|223.46|222.06|222.85|221.45|178
1636522500000|2021-11-10 05:35:00|222.86|221.46|222.87|221.47|223.25|221.85|222.67|221.27|217
1636522800000|2021-11-10 05:40:00|222.88|221.48|222.3|220.9|222.89|221.49|222.27|220.87|298
1636523100000|2021-11-10 05:45:00|222.29|220.89|222.37|220.97|222.55|221.15|222.25|220.85|146
1636523400000|2021-11-10 05:50:00|222.43|221.03|221.93|220.53|222.43|221.03|221.88|220.48|200
1636523700000|2021-11-10 05:55:00|221.92|220.52|220.97|219.57|221.92|220.52|220.93|219.53|202
1636524000000|2021-11-10 06:00:00|220.98|219.58|221.6|220.2|221.83|220.43|220.97|219.57|186
1636524300000|2021-11-10 06:05:00|221.59|220.19|222.28|220.88|222.28|220.88|221.58|220.18|132
1636524600000|2021-11-10 06:10:00|222.27|220.87|222.83|221.43|222.83|221.43|222.27|220.87|111
1636524900000|2021-11-10 06:15:00|222.82|221.42|222.58|221.18|222.84|221.44|222.45|221.05|133
1636525200000|2021-11-10 06:20:00|222.63|221.23|222.18|220.78|222.66|221.26|221.9|220.5|190
1636525500000|2021-11-10 06:25:00|222.17|220.77|221.72|220.32|222.17|220.77|221.72|220.32|120
1636525800000|2021-11-10 06:30:00|221.71|220.31|222.18|220.78|222.65|221.25|221.66|220.26|227
1636526100000|2021-11-10 06:35:00|222.17|220.77|222.5|221.1|222.75|221.35|222.07|220.67|248
1636526400000|2021-11-10 06:40:00|222.54|221.14|222.65|221.25|222.84|221.44|222.54|221.14|99
1636526700000|2021-11-10 06:45:00|222.59|221.19|223.35|221.95|223.35|221.95|222.33|220.93|136
1636527000000|2021-11-10 06:50:00|223.36|221.96|224.31|222.91|224.76|223.36|223.36|221.96|180
1636527300000|2021-11-10 06:55:00|224.3|222.9|224.62|223.22|224.74|223.34|224.17|222.77|137
1636527600000|2021-11-10 07:00:00|224.57|223.17|224.06|222.66|224.62|223.22|223.65|222.25|234
1636527900000|2021-11-10 07:05:00|224.05|222.65|223.95|222.55|224.25|222.85|223.67|222.27|170
1636528200000|2021-11-10 07:10:00|223.96|222.56|224.2|222.8|224.46|223.06|223.85|222.45|201
1636528500000|2021-11-10 07:15:00|224.21|222.81|224.44|223.04|224.55|223.15|223.65|222.25|207
1636528800000|2021-11-10 07:20:00|224.46|223.06|223.99|222.59|224.46|223.06|223.99|222.59|146
1636529100000|2021-11-10 07:25:00|224.08|222.68|225.34|223.94|225.36|223.96|224.01|222.61|142
1636529400000|2021-11-10 07:30:00|225.33|223.93|225.37|223.97|225.42|224.02|224.85|223.45|144
1636529700000|2021-11-10 07:35:00|225.35|223.95|224.36|222.96|225.35|223.95|224.18|222.78|203
1636530000000|2021-11-10 07:40:00|224.38|222.98|223.81|222.41|224.45|223.05|223.68|222.28|162
1636530300000|2021-11-10 07:45:00|223.82|222.42|224.52|223.12|224.57|223.17|223.81|222.41|129
1636530600000|2021-11-10 07:50:00|224.56|223.16|223.88|222.48|224.6|223.2|223.88|222.48|151
1636530900000|2021-11-10 07:55:00|223.9|222.5|223.35|221.95|223.95|222.55|223.21|221.81|236
1636531200000|2021-11-10 08:00:00|223.36|221.96|223.4|222|224.25|222.85|223.36|221.96|219
1636531500000|2021-11-10 08:05:00|223.35|221.95|223.89|222.49|224.15|222.75|223.19|221.79|174
1636531800000|2021-11-10 08:10:00|223.87|222.47|224.17|222.77|224.26|222.86|223.86|222.46|134
1636532100000|2021-11-10 08:15:00|224.16|222.76|224.68|223.28|224.81|223.41|224.15|222.75|129
1636532400000|2021-11-10 08:20:00|224.66|223.26|224.35|222.95|224.66|223.26|223.85|222.45|187
1636532700000|2021-11-10 08:25:00|224.34|222.94|224.46|223.06|224.83|223.43|223.91|222.51|184
1636533000000|2021-11-10 08:30:00|224.48|223.08|224.55|223.15|224.95|223.55|224.36|222.96|207
1636533300000|2021-11-10 08:35:00|224.56|223.16|223.88|222.48|224.57|223.17|223.54|222.14|165
1636533600000|2021-11-10 08:40:00|223.87|222.47|223.65|222.25|223.87|222.47|223.45|222.05|131
1636533900000|2021-11-10 08:45:00|223.66|222.26|223.39|221.99|224.22|222.82|223.35|221.95|201
1636534200000|2021-11-10 08:50:00|223.37|221.97|222.75|221.35|223.38|221.98|222.47|221.07|206
1636534500000|2021-11-10 08:55:00|222.77|221.37|222.63|221.23|223.46|222.06|222.63|221.23|196
1636534800000|2021-11-10 09:00:00|222.59|221.19|223.51|222.11|223.51|222.11|222.59|221.19|134
1636535100000|2021-11-10 09:05:00|223.54|222.14|223.25|221.85|223.85|222.45|223.24|221.84|223
1636535400000|2021-11-10 09:10:00|223.26|221.86|222.49|221.09|223.26|221.86|222.27|220.87|194
1636535700000|2021-11-10 09:15:00|222.6|221.2|221.65|220.25|222.6|221.2|221.6|220.2|201
1636536000000|2021-11-10 09:20:00|221.67|220.27|222.11|220.71|222.23|220.83|221.58|220.18|156
1636536300000|2021-11-10 09:25:00|222.12|220.72|222.85|221.45|222.98|221.58|222.12|220.72|156
1636536600000|2021-11-10 09:30:00|222.84|221.44|223.94|222.54|224|222.6|222.84|221.44|187
1636536900000|2021-11-10 09:35:00|223.95|222.55|224.09|222.69|224.18|222.78|223.75|222.35|117
1636537200000|2021-11-10 09:40:00|224.1|222.7|224.15|222.75|224.36|222.96|224.05|222.65|153
1636537500000|2021-11-10 09:45:00|224.16|222.76|224.06|222.66|224.23|222.83|224.02|222.62|77
1636537800000|2021-11-10 09:50:00|224.09|222.69|223.74|222.34|224.09|222.69|223.5|222.1|105
1636538100000|2021-11-10 09:55:00|223.75|222.35|224.45|223.05|224.95|223.55|223.75|222.35|170
1636538400000|2021-11-10 10:00:00|224.47|223.07|223.66|222.26|224.53|223.13|223.17|221.77|201
1636538700000|2021-11-10 10:05:00|223.65|222.25|223.48|222.08|223.84|222.44|223.47|222.07|111
1636539000000|2021-11-10 10:10:00|223.49|222.09|223.92|222.52|223.93|222.53|223.26|221.86|110
1636539300000|2021-11-10 10:15:00|223.93|222.53|224.37|222.97|224.54|223.14|223.55|222.15|226
1636539600000|2021-11-10 10:20:00|224.39|222.99|224.33|222.93|224.46|223.06|224.05|222.65|225
1636539900000|2021-11-10 10:25:00|224.26|222.86|224.15|222.75|224.29|222.89|224.05|222.65|202
1636540200000|2021-11-10 10:30:00|224.16|222.76|223.86|222.46|224.17|222.77|223.68|222.28|161
1636540500000|2021-11-10 10:35:00|223.85|222.45|224.75|223.35|224.75|223.35|223.76|222.36|215
1636540800000|2021-11-10 10:40:00|224.76|223.36|224.55|223.15|224.91|223.51|224.55|223.15|111
1636541100000|2021-11-10 10:45:00|224.53|223.13|224.27|222.87|224.53|223.13|223.99|222.59|126
1636541400000|2021-11-10 10:50:00|224.26|222.86|223.83|222.43|224.29|222.89|223.82|222.42|117
1636541700000|2021-11-10 10:55:00|223.84|222.44|223.89|222.49|224.04|222.64|223.78|222.38|83
1636542000000|2021-11-10 11:00:00|223.92|222.52|223.87|222.47|223.97|222.57|223.75|222.35|65
1636542300000|2021-11-10 11:05:00|223.79|222.39|224.01|222.61|224.47|223.07|223.79|222.39|148
1636542600000|2021-11-10 11:10:00|224.05|222.65|225.15|223.75|225.15|223.75|223.97|222.57|201
1636542900000|2021-11-10 11:15:00|225.16|223.76|224.41|223.01|225.16|223.76|224.41|223.01|201
1636543200000|2021-11-10 11:20:00|224.4|223|224.07|222.67|224.62|223.22|223.89|222.49|210
1636543500000|2021-11-10 11:25:00|224.06|222.66|223.77|222.37|224.27|222.87|223.77|222.37|225
1636543800000|2021-11-10 11:30:00|223.84|222.44|224.55|223.15|224.65|223.25|223.84|222.44|179
1636544100000|2021-11-10 11:35:00|224.52|223.12|224.04|222.64|224.52|223.12|223.8|222.4|144
1636544400000|2021-11-10 11:40:00|224.05|222.65|224.45|223.05|224.51|223.11|223.98|222.58|200
1636544700000|2021-11-10 11:45:00|224.46|223.06|224.93|223.53|225.08|223.68|224.25|222.85|215
1636545000000|2021-11-10 11:50:00|224.89|223.49|224.45|223.05|224.93|223.53|224.16|222.76|244
1636545300000|2021-11-10 11:55:00|224.47|223.07|223.84|222.44|224.57|223.17|223.84|222.44|242
1636545600000|2021-11-10 12:00:00|223.85|222.45|223.44|222.04|223.85|222.45|222.78|221.38|275
1636545900000|2021-11-10 12:05:00|223.46|222.06|223.97|222.57|224.17|222.77|223.45|222.05|205
1636546200000|2021-11-10 12:10:00|224.02|222.62|224.39|222.99|224.6|223.2|223.86|222.46|207
1636546500000|2021-11-10 12:15:00|224.45|223.05|223.87|222.47|224.67|223.27|223.76|222.36|288
1636546800000|2021-11-10 12:20:00|223.86|222.46|222.87|221.47|223.88|222.48|222.71|221.31|218
1636547100000|2021-11-10 12:25:00|222.84|221.44|222.53|221.13|223.18|221.78|222.29|220.89|243
1636547400000|2021-11-10 12:30:00|222.48|221.08|222.75|221.35|222.86|221.46|222.33|220.93|246
1636547700000|2021-11-10 12:35:00|222.76|221.36|222.47|221.07|222.96|221.56|222.45|221.05|260
1636548000000|2021-11-10 12:40:00|222.45|221.05|222.76|221.36|222.94|221.54|222.28|220.88|282
1636548300000|2021-11-10 12:45:00|222.72|221.32|221.63|220.23|222.79|221.39|221.49|220.09|190
1636548600000|2021-11-10 12:50:00|221.64|220.24|221.14|219.74|221.82|220.42|220.7|219.3|256
1636548900000|2021-11-10 12:55:00|221.12|219.72|220.8|219.4|221.46|220.06|220.3|218.9|388
1636549200000|2021-11-10 13:00:00|220.77|219.37|221.88|220.48|222.26|220.86|220.77|219.37|324
1636549500000|2021-11-10 13:05:00|221.86|220.46|222.7|221.3|222.96|221.56|221.78|220.38|222
1636549800000|2021-11-10 13:10:00|222.71|221.31|223.02|221.62|223.22|221.82|222.59|221.19|167
1636550100000|2021-11-10 13:15:00|223.04|221.64|222.33|220.93|223.04|221.64|222.17|220.77|344
1636550400000|2021-11-10 13:20:00|222.32|220.92|222.49|221.09|222.83|221.43|222.27|220.87|199
1636550700000|2021-11-10 13:25:00|222.5|221.1|221.87|220.47|222.5|221.1|221.83|220.43|283
1636551000000|2021-11-10 13:30:00|221.86|220.46|222.83|221.43|222.85|221.45|220.93|219.53|514
1636551300000|2021-11-10 13:35:00|222.84|221.44|224.38|222.98|224.91|223.51|222.84|221.44|491
1636551600000|2021-11-10 13:40:00|224.44|223.04|224.47|223.07|224.83|223.43|224.06|222.66|358
1636551900000|2021-11-10 13:45:00|224.45|223.05|224.95|223.55|225.56|224.16|224.45|223.05|374
1636552200000|2021-11-10 13:50:00|224.91|223.51|225.25|223.85|225.34|223.94|223.87|222.47|409
1636552500000|2021-11-10 13:55:00|225.24|223.84|225.85|224.45|225.95|224.55|224.66|223.26|315
1636552800000|2021-11-10 14:00:00|225.86|224.46|225.99|224.59|226.27|224.87|225.24|223.84|363
1636553100000|2021-11-10 14:05:00|225.96|224.56|227.72|226.32|227.72|226.32|225.96|224.56|335
1636553400000|2021-11-10 14:10:00|227.86|226.46|228.24|226.84|229.28|227.88|227.81|226.41|386
1636553700000|2021-11-10 14:15:00|228.22|226.82|226.36|224.96|228.77|227.37|225.81|224.41|479
1636554000000|2021-11-10 14:20:00|226.34|224.94|227.41|226.01|227.45|226.05|226.18|224.78|380
1636554300000|2021-11-10 14:25:00|227.4|226|226.94|225.54|227.64|226.24|226.28|224.88|369
1636554600000|2021-11-10 14:30:00|226.95|225.55|226.47|225.07|227.26|225.86|226.05|224.65|319
1636554900000|2021-11-10 14:35:00|226.45|225.05|226.15|224.75|226.65|225.25|226.01|224.61|193
1636555200000|2021-11-10 14:40:00|226.13|224.73|226.84|225.44|226.85|225.45|226.13|224.73|232
1636555500000|2021-11-10 14:45:00|226.85|225.45|227.01|225.61|227.46|226.06|226.74|225.34|292
1636555800000|2021-11-10 14:50:00|227.03|225.63|226.12|224.72|227.03|225.63|225.94|224.54|187
1636556100000|2021-11-10 14:55:00|226.11|224.71|226.05|224.65|226.25|224.85|225.79|224.39|162
1636556400000|2021-11-10 15:00:00|226.06|224.66|226.75|225.35|226.95|225.55|226.05|224.65|158
1636556700000|2021-11-10 15:05:00|226.74|225.34|227.15|225.75|227.21|225.81|226.65|225.25|198
1636557000000|2021-11-10 15:10:00|227.16|225.76|227.29|225.89|227.65|226.25|226.96|225.56|218
1636557300000|2021-11-10 15:15:00|227.25|225.85|227.7|226.3|227.74|226.34|227.05|225.65|178
1636557600000|2021-11-10 15:20:00|227.69|226.29|226.85|225.45|227.69|226.29|226.75|225.35|168
1636557900000|2021-11-10 15:25:00|226.83|225.43|226.7|225.3|227.13|225.73|226.7|225.3|167
1636558200000|2021-11-10 15:30:00|226.64|225.24|226.35|224.95|226.73|225.33|226.08|224.68|178
1636558500000|2021-11-10 15:35:00|226.34|224.94|226.68|225.28|226.75|225.35|226.34|224.94|187
1636558800000|2021-11-10 15:40:00|226.7|225.3|226.65|225.25|226.75|225.35|226.45|225.05|110
1636559100000|2021-11-10 15:45:00|226.64|225.24|226.55|225.15|226.65|225.25|226.49|225.09|126
1636559400000|2021-11-10 15:50:00|226.53|225.13|226.05|224.65|226.54|225.14|225.97|224.57|113
1636559700000|2021-11-10 15:55:00|226.04|224.64|225.76|224.36|226.06|224.66|225.72|224.32|157
1636560000000|2021-11-10 16:00:00|225.75|224.35|226.71|225.31|226.71|225.31|225.74|224.34|229
1636560300000|2021-11-10 16:05:00|226.76|225.36|227.01|225.61|227.01|225.61|226.65|225.25|145
1636560600000|2021-11-10 16:10:00|227.1|225.7|227.81|226.41|227.81|226.41|226.94|225.54|108
1636560900000|2021-11-10 16:15:00|227.86|226.46|226.72|225.32|229.21|227.81|226.65|225.25|276
1636561200000|2021-11-10 16:20:00|226.69|225.29|227.26|225.86|227.62|226.22|226.69|225.29|143
1636561500000|2021-11-10 16:25:00|227.24|225.84|226.64|225.24|227.42|226.02|226.55|225.15|110
1636561800000|2021-11-10 16:30:00|226.62|225.22|226.8|225.4|226.8|225.4|226.51|225.11|114
1636562100000|2021-11-10 16:35:00|226.83|225.43|226.96|225.56|227.32|225.92|226.77|225.37|127
1636562400000|2021-11-10 16:40:00|226.94|225.54|226.83|225.43|227.16|225.76|226.83|225.43|135
1636562700000|2021-11-10 16:45:00|226.84|225.44|228.11|226.71|228.25|226.85|226.84|225.44|212
1636563000000|2021-11-10 16:50:00|228.07|226.67|227.55|226.15|228.07|226.67|227.55|226.15|209
1636563300000|2021-11-10 16:55:00|227.54|226.14|228.01|226.61|228.19|226.79|227.48|226.08|172
1636563600000|2021-11-10 17:00:00|227.96|226.56|227.55|226.15|227.99|226.59|227.33|225.93|165
1636563900000|2021-11-10 17:05:00|227.54|226.14|227.75|226.35|227.86|226.46|227.35|225.95|222
1636564200000|2021-11-10 17:10:00|227.76|226.36|227.06|225.66|227.83|226.43|227.05|225.65|196
1636564500000|2021-11-10 17:15:00|227.07|225.67|227.08|225.68|227.28|225.88|226.85|225.45|163
1636564800000|2021-11-10 17:20:00|227.07|225.67|227.79|226.39|227.79|226.39|227.07|225.67|134
1636565100000|2021-11-10 17:25:00|227.83|226.43|227.44|226.04|227.85|226.45|227.2|225.8|167
1636565400000|2021-11-10 17:30:00|227.45|226.05|227.04|225.64|227.55|226.15|226.93|225.53|148
1636565700000|2021-11-10 17:35:00|227.05|225.65|227.14|225.74|227.39|225.99|226.88|225.48|183
1636566000000|2021-11-10 17:40:00|227.16|225.76|226.96|225.56|227.22|225.82|226.95|225.55|129
1636566300000|2021-11-10 17:45:00|226.94|225.54|226.08|224.68|227.04|225.64|226.08|224.68|154
1636566600000|2021-11-10 17:50:00|226.1|224.7|226.25|224.85|226.43|225.03|226.07|224.67|92
1636566900000|2021-11-10 17:55:00|226.26|224.86|226.44|225.04|226.44|225.04|226.22|224.82|71
1636567200000|2021-11-10 18:00:00|226.41|225.01|226.35|224.95|226.45|225.05|226.26|224.86|157
1636567500000|2021-11-10 18:05:00|226.33|224.93|226.04|224.64|226.33|224.93|225.12|223.72|167
1636567800000|2021-11-10 18:10:00|226.05|224.65|226|224.6|226.44|225.04|225.96|224.56|149
1636568100000|2021-11-10 18:15:00|225.99|224.59|225.47|224.07|226.05|224.65|225.4|224|87
1636568400000|2021-11-10 18:20:00|225.45|224.05|224.86|223.46|225.52|224.12|224.86|223.46|176
1636568700000|2021-11-10 18:25:00|224.87|223.47|225.05|223.65|225.15|223.75|224.58|223.18|158
1636569000000|2021-11-10 18:30:00|225.06|223.66|224.85|223.45|225.15|223.75|224.69|223.29|130
1636569300000|2021-11-10 18:35:00|224.91|223.51|225.07|223.67|225.3|223.9|224.86|223.46|107
1636569600000|2021-11-10 18:40:00|225.03|223.63|224.41|223.01|225.09|223.69|224.36|222.96|136
1636569900000|2021-11-10 18:45:00|224.45|223.05|224.27|222.87|224.92|223.52|224.27|222.87|203
1636570200000|2021-11-10 18:50:00|224.28|222.88|222.98|221.58|224.28|222.88|222.97|221.57|199
1636570500000|2021-11-10 18:55:00|222.97|221.57|223.5|222.1|223.75|222.35|222.95|221.55|178
1636570800000|2021-11-10 19:00:00|223.44|222.04|224.4|223|224.49|223.09|223.37|221.97|189
1636571100000|2021-11-10 19:05:00|224.41|223.01|224.52|223.12|224.53|223.13|224.05|222.65|145
1636571400000|2021-11-10 19:10:00|224.58|223.18|224.91|223.51|224.93|223.53|224.52|223.12|117
1636571700000|2021-11-10 19:15:00|224.93|223.53|224.54|223.14|225.02|223.62|224.49|223.09|121
1636572000000|2021-11-10 19:20:00|224.55|223.15|223.87|222.47|224.65|223.25|223.87|222.47|187
1636572300000|2021-11-10 19:25:00|223.89|222.49|224.34|222.94|224.5|223.1|223.83|222.43|145
1636572600000|2021-11-10 19:30:00|224.33|222.93|223.94|222.54|224.52|223.12|223.94|222.54|99
1636572900000|2021-11-10 19:35:00|223.92|222.52|222.78|221.38|223.99|222.59|222.78|221.38|180
1636573200000|2021-11-10 19:40:00|222.76|221.36|221.97|220.57|223.16|221.76|221.9|220.5|211
1636573500000|2021-11-10 19:45:00|222.04|220.64|221.44|220.04|222.79|221.39|221.33|219.93|333
1636573800000|2021-11-10 19:50:00|221.43|220.03|220.92|219.52|221.81|220.41|219.73|218.33|547
1636574100000|2021-11-10 19:55:00|220.91|219.51|217.59|216.19|221.06|219.66|217.05|215.65|385
1636574400000|2021-11-10 20:00:00|217.58|216.18|214.66|213.26|217.85|216.45|212.11|210.71|639
1636574700000|2021-11-10 20:05:00|214.67|213.27|216.46|215.06|217.64|216.24|214.67|213.27|540
1636575000000|2021-11-10 20:10:00|216.32|214.92|216.82|215.42|217.75|216.35|215.94|214.54|605
1636575300000|2021-11-10 20:15:00|216.8|215.4|218.55|217.15|218.83|217.43|215.94|214.54|465
1636575600000|2021-11-10 20:20:00|218.58|217.18|218.06|216.66|218.95|217.55|217.86|216.46|454
1636575900000|2021-11-10 20:25:00|218.14|216.74|218.35|216.95|218.55|217.15|217.47|216.07|305
1636576200000|2021-11-10 20:30:00|218.36|216.96|218.95|217.55|219.58|218.18|218.14|216.74|390
1636576500000|2021-11-10 20:35:00|218.91|217.51|217.66|216.26|218.91|217.51|217.45|216.05|248
1636576800000|2021-11-10 20:40:00|217.71|216.31|216.09|214.69|217.85|216.45|215.87|214.47|469
1636577100000|2021-11-10 20:45:00|216.08|214.68|213.84|212.44|217.59|216.19|213.81|212.41|386
1636577400000|2021-11-10 20:50:00|213.86|212.46|211.73|210.33|214.07|212.67|209.22|207.82|669
1636577700000|2021-11-10 20:55:00|211.72|210.32|213.17|211.77|213.38|211.98|209.67|208.27|776
1636578000000|2021-11-10 21:00:00|213.19|211.79|213.93|212.53|213.93|212.53|211.73|210.33|669
1636578300000|2021-11-10 21:05:00|213.95|212.55|212.69|211.29|213.98|212.58|212.57|211.17|449
1636578600000|2021-11-10 21:10:00|212.68|211.28|212.53|211.13|213.23|211.83|211.89|210.49|519
1636578900000|2021-11-10 21:15:00|212.52|211.12|207.63|206.23|212.53|211.13|206.24|204.84|715
1636579200000|2021-11-10 21:20:00|207.61|206.21|195.29|193.89|207.62|206.22|194.93|193.53|636
1636579500000|2021-11-10 21:25:00|195|193.6|203.74|202.34|204.85|203.45|194.99|193.59|824
1636579800000|2021-11-10 21:30:00|203.79|202.39|207.93|206.53|208.35|206.95|202.95|201.55|721
1636580100000|2021-11-10 21:35:00|207.87|206.47|208.71|207.31|209.45|208.05|206.07|204.67|668
1636580400000|2021-11-10 21:40:00|208.76|207.36|208.95|207.55|209.55|208.15|207.64|206.24|636
1636580700000|2021-11-10 21:45:00|208.97|207.57|206.3|204.9|209.17|207.77|205.1|203.7|649
1636581000000|2021-11-10 21:50:00|206.28|204.88|206.11|204.71|207.18|205.78|205.27|203.87|551
1636581300000|2021-11-10 21:55:00|206.21|204.81|205.27|203.87|206.66|205.26|204.69|203.29|611
1636581600000|2021-11-10 22:00:00|205.29|203.89|205.53|204.13|206.84|205.44|202.99|201.59|785
1636581900000|2021-11-10 22:05:00|205.54|204.14|208.3|206.9|208.43|207.03|205.42|204.02|584
1636582200000|2021-11-10 22:10:00|208.32|206.92|209.22|207.82|209.72|208.32|208.07|206.67|491
1636582500000|2021-11-10 22:15:00|209.23|207.83|207.86|206.46|209.26|207.86|207.44|206.04|334
1636582800000|2021-11-10 22:20:00|207.88|206.48|207.36|205.96|207.88|206.48|206.99|205.59|273
1636583100000|2021-11-10 22:25:00|207.42|206.02|207.25|205.85|207.92|206.52|207.16|205.76|187
1636583400000|2021-11-10 22:30:00|207.24|205.84|209.07|207.67|209.07|207.67|207.24|205.84|183
1636583700000|2021-11-10 22:35:00|209.12|207.72|210.63|209.23|210.63|209.23|208.82|207.42|255
1636584000000|2021-11-10 22:40:00|210.62|209.22|210.75|209.35|210.78|209.38|209.56|208.16|316
1636584300000|2021-11-10 22:45:00|210.67|209.27|210.15|208.75|211|209.6|210.12|208.72|254
1636584600000|2021-11-10 22:50:00|210.16|208.76|212.05|210.65|212.05|210.65|210.05|208.65|270
1636584900000|2021-11-10 22:55:00|212.03|210.63|212.35|210.95|213.15|211.75|211.72|210.32|271
1636585200000|2021-11-10 23:00:00|212.31|210.91|210.46|209.06|212.31|210.91|210.19|208.79|351
1636585500000|2021-11-10 23:05:00|210.61|209.21|211.04|209.64|211.04|209.64|209.78|208.38|282
1636585800000|2021-11-10 23:10:00|211.05|209.65|210.45|209.05|211.13|209.73|210.21|208.81|294
1636586100000|2021-11-10 23:15:00|210.48|209.08|208.97|207.57|210.48|209.08|208.6|207.2|361
1636586400000|2021-11-10 23:20:00|209.05|207.65|208.96|207.56|209.16|207.76|208.37|206.97|345
1636586700000|2021-11-10 23:25:00|208.95|207.55|208.38|206.98|208.96|207.56|208.06|206.66|315
1636587000000|2021-11-10 23:30:00|208.39|206.99|209.35|207.95|209.45|208.05|207.48|206.08|335
1636587300000|2021-11-10 23:35:00|209.37|207.97|208.75|207.35|210.01|208.61|208.69|207.29|266
1636587600000|2021-11-10 23:40:00|208.77|207.37|209.16|207.76|209.46|208.06|207.86|206.46|296
1636587900000|2021-11-10 23:45:00|209.13|207.73|209.65|208.25|209.65|208.25|208.85|207.45|308
1636588200000|2021-11-10 23:50:00|209.66|208.26|211.03|209.63|211.05|209.65|209.66|208.26|278
1636588500000|2021-11-10 23:55:00|211.02|209.62|210.66|209.26|211.03|209.63|210.53|209.13|250
1636588800000|2021-11-11 00:00:00|210.65|209.25|209.35|207.95|210.65|209.25|208.55|207.15|432
1636589100000|2021-11-11 00:05:00|209.38|207.98|208.46|207.06|209.61|208.21|207.68|206.28|367
1636589400000|2021-11-11 00:10:00|208.44|207.04|208.11|206.71|208.84|207.44|207.9|206.5|309
1636589700000|2021-11-11 00:15:00|208.12|206.72|207.43|206.03|208.67|207.27|207.43|206.03|352
1636590000000|2021-11-11 00:20:00|207.33|205.93|207.74|206.34|207.75|206.35|206.77|205.37|318
1636590300000|2021-11-11 00:25:00|207.75|206.35|208.81|207.41|208.85|207.45|207.73|206.33|324
1636590600000|2021-11-11 00:30:00|208.77|207.37|208.34|206.94|208.95|207.55|207.76|206.36|325
1636590900000|2021-11-11 00:35:00|208.35|206.95|208.45|207.05|209.26|207.86|208.35|206.95|304
1636591200000|2021-11-11 00:40:00|208.5|207.1|208.55|207.15|209.08|207.68|208.47|207.07|271
1636591500000|2021-11-11 00:45:00|208.57|207.17|211.22|209.82|211.22|209.82|208.55|207.15|331
1636591800000|2021-11-11 00:50:00|211.23|209.83|211.67|210.27|211.7|210.3|210.57|209.17|324
1636592100000|2021-11-11 00:55:00|211.74|210.34|212.11|210.71|212.12|210.72|211.49|210.09|279
1636592400000|2021-11-11 01:00:00|212.12|210.72|211.87|210.47|212.12|210.72|211.39|209.99|418
1636592700000|2021-11-11 01:05:00|211.86|210.46|211.65|210.25|212.04|210.64|211.45|210.05|360
1636593000000|2021-11-11 01:10:00|211.66|210.26|210.66|209.26|211.66|210.26|210.51|209.11|326
1636593300000|2021-11-11 01:15:00|210.65|209.25|210.61|209.21|210.96|209.56|210.35|208.95|247
1636593600000|2021-11-11 01:20:00|210.56|209.16|210.03|208.63|210.56|209.16|209.86|208.46|278
1636593900000|2021-11-11 01:25:00|210.04|208.64|209.55|208.15|210.04|208.64|209.25|207.85|294
1636594200000|2021-11-11 01:30:00|209.57|208.17|209.2|207.8|209.86|208.46|209.17|207.77|166
1636594500000|2021-11-11 01:35:00|209.18|207.78|209.25|207.85|209.48|208.08|208.88|207.48|233
1636594800000|2021-11-11 01:40:00|209.27|207.87|209.14|207.74|209.38|207.98|208.86|207.46|184
1636595100000|2021-11-11 01:45:00|209.15|207.75|209.35|207.95|209.9|208.5|209.07|207.67|245
1636595400000|2021-11-11 01:50:00|209.36|207.96|210.15|208.75|210.16|208.76|209.17|207.77|227
1636595700000|2021-11-11 01:55:00|210.14|208.74|209.78|208.38|210.24|208.84|209.77|208.37|203
1636596000000|2021-11-11 02:00:00|209.77|208.37|208.65|207.25|209.77|208.37|208.57|207.17|209
1636596300000|2021-11-11 02:05:00|208.59|207.19|207.98|206.58|208.68|207.28|207.9|206.5|184
1636596600000|2021-11-11 02:10:00|207.97|206.57|208.14|206.74|208.34|206.94|207.85|206.45|237
1636596900000|2021-11-11 02:15:00|208.08|206.68|208.27|206.87|208.56|207.16|207.89|206.49|192
1636597200000|2021-11-11 02:20:00|208.28|206.88|208.63|207.23|208.87|207.47|208.28|206.88|151
1636597500000|2021-11-11 02:25:00|208.62|207.22|207.45|206.05|208.73|207.33|207.45|206.05|233
1636597800000|2021-11-11 02:30:00|207.44|206.04|207.75|206.35|207.75|206.35|207.31|205.91|163
1636598100000|2021-11-11 02:35:00|207.73|206.33|207.28|205.88|207.73|206.33|207.15|205.75|152
1636598400000|2021-11-11 02:40:00|207.26|205.86|207.75|206.35|207.85|206.45|207.09|205.69|165
1636598700000|2021-11-11 02:45:00|207.76|206.36|209.11|207.71|209.11|207.71|207.65|206.25|171
1636599000000|2021-11-11 02:50:00|209.06|207.66|209.06|207.66|209.45|208.05|208.81|207.41|183
1636599300000|2021-11-11 02:55:00|209.07|207.67|209.65|208.25|209.66|208.26|209.05|207.65|156
1636599600000|2021-11-11 03:00:00|209.66|208.26|209.63|208.23|209.67|208.27|208.95|207.55|140
1636599900000|2021-11-11 03:05:00|209.6|208.2|209.41|208.01|209.76|208.36|209.41|208.01|156
1636600200000|2021-11-11 03:10:00|209.42|208.02|209.75|208.35|209.85|208.45|209.4|208|172
1636600500000|2021-11-11 03:15:00|209.74|208.34|210.24|208.84|210.44|209.04|209.55|208.15|172
1636600800000|2021-11-11 03:20:00|210.25|208.85|210.56|209.16|210.65|209.25|209.95|208.55|173
1636601100000|2021-11-11 03:25:00|210.55|209.15|210.28|208.88|210.55|209.15|210.17|208.77|120
1636601400000|2021-11-11 03:30:00|210.24|208.84|210.48|209.08|210.59|209.19|209.25|207.85|331
1636601700000|2021-11-11 03:35:00|210.5|209.1|210.65|209.25|211.4|210|210.35|208.95|251
1636602000000|2021-11-11 03:40:00|210.66|209.26|210.27|208.87|210.73|209.33|210.16|208.76|253
1636602300000|2021-11-11 03:45:00|210.26|208.86|210.78|209.38|210.96|209.56|210.25|208.85|150
1636602600000|2021-11-11 03:50:00|210.77|209.37|211.37|209.97|211.45|210.05|210.7|209.3|167
1636602900000|2021-11-11 03:55:00|211.38|209.98|211|209.6|211.39|209.99|210.75|209.35|175
1636603200000|2021-11-11 04:00:00|210.98|209.58|210.42|209.02|210.98|209.58|209.95|208.55|209
1636603500000|2021-11-11 04:05:00|210.43|209.03|210.47|209.07|210.85|209.45|210.17|208.77|237
1636603800000|2021-11-11 04:10:00|210.48|209.08|209.98|208.58|210.48|209.08|209.87|208.47|183
1636604100000|2021-11-11 04:15:00|209.97|208.57|209.66|208.26|210.32|208.92|209.66|208.26|105
1636604400000|2021-11-11 04:20:00|209.65|208.25|209.61|208.21|209.86|208.46|209.61|208.21|93
1636604700000|2021-11-11 04:25:00|209.59|208.19|209.67|208.27|209.75|208.35|209.47|208.07|123
1636605000000|2021-11-11 04:30:00|209.66|208.26|209.18|207.78|209.68|208.28|209.18|207.78|130
1636605300000|2021-11-11 04:35:00|209.2|207.8|209.65|208.25|209.76|208.36|209.15|207.75|136
1636605600000|2021-11-11 04:40:00|209.64|208.24|208.9|207.5|209.64|208.24|208.78|207.38|129
1636605900000|2021-11-11 04:45:00|208.91|207.51|209.46|208.06|209.46|208.06|208.55|207.15|158
1636606200000|2021-11-11 04:50:00|209.45|208.05|209.86|208.46|209.88|208.48|209.35|207.95|117
1636606500000|2021-11-11 04:55:00|209.94|208.54|210.17|208.77|210.25|208.85|209.64|208.24|157
1636606800000|2021-11-11 05:00:00|210.16|208.76|210.59|209.19|210.61|209.21|210.12|208.72|133
1636607100000|2021-11-11 05:05:00|210.6|209.2|211|209.6|211.15|209.75|210.6|209.2|131
1636607400000|2021-11-11 05:10:00|210.99|209.59|210.95|209.55|211.06|209.66|210.67|209.27|110
1636607700000|2021-11-11 05:15:00|210.96|209.56|210.73|209.33|210.99|209.59|210.66|209.26|94
1636608000000|2021-11-11 05:20:00|210.69|209.29|210.78|209.38|210.82|209.42|210.52|209.12|54
1636608300000|2021-11-11 05:25:00|210.82|209.42|211.64|210.24|211.65|210.25|210.77|209.37|162
1636608600000|2021-11-11 05:30:00|211.63|210.23|211.41|210.01|212.13|210.73|211.37|209.97|196
1636608900000|2021-11-11 05:35:00|211.35|209.95|210.92|209.52|211.45|210.05|210.92|209.52|223
1636609200000|2021-11-11 05:40:00|210.91|209.51|210.89|209.49|211|209.6|210.71|209.31|134
1636609500000|2021-11-11 05:45:00|210.88|209.48|211.12|209.72|211.12|209.72|210.66|209.26|124
1636609800000|2021-11-11 05:50:00|211.13|209.73|212.4|211|212.56|211.16|211.13|209.73|201
1636610100000|2021-11-11 05:55:00|212.39|210.99|212.46|211.06|212.63|211.23|212.2|210.8|148
1636610400000|2021-11-11 06:00:00|212.47|211.07|211.97|210.57|212.49|211.09|211.72|210.32|135
1636610700000|2021-11-11 06:05:00|211.98|210.58|211.68|210.28|212.06|210.66|211.48|210.08|168
1636611000000|2021-11-11 06:10:00|211.67|210.27|211.75|210.35|211.75|210.35|211.44|210.04|155
1636611300000|2021-11-11 06:15:00|211.74|210.34|211.04|209.64|211.76|210.36|210.89|209.49|139
1636611600000|2021-11-11 06:20:00|211.05|209.65|210.59|209.19|211.15|209.75|210.46|209.06|178
1636611900000|2021-11-11 06:25:00|210.58|209.18|211.16|209.76|211.19|209.79|210.58|209.18|246
1636612200000|2021-11-11 06:30:00|211.21|209.81|211.96|210.56|211.96|210.56|211.09|209.69|140
1636612500000|2021-11-11 06:35:00|212.03|210.63|211.85|210.45|212.25|210.85|211.45|210.05|290
1636612800000|2021-11-11 06:40:00|211.86|210.46|211.45|210.05|211.86|210.46|211.21|209.81|167
1636613100000|2021-11-11 06:45:00|211.4|210|212.46|211.06|212.47|211.07|211.37|209.97|160
1636613400000|2021-11-11 06:50:00|212.47|211.07|212.1|210.7|212.48|211.08|211.8|210.4|171
1636613700000|2021-11-11 06:55:00|212.11|210.71|212.68|211.28|212.75|211.35|211.98|210.58|105
1636614000000|2021-11-11 07:00:00|212.73|211.33|212.83|211.43|213.07|211.67|212.73|211.33|123
1636614300000|2021-11-11 07:05:00|212.81|211.41|213.57|212.17|213.57|212.17|212.78|211.38|137
1636614600000|2021-11-11 07:10:00|213.61|212.21|214.15|212.75|214.16|212.76|213.44|212.04|151
1636614900000|2021-11-11 07:15:00|214.12|212.72|214.49|213.09|214.49|213.09|213.98|212.58|147
1636615200000|2021-11-11 07:20:00|214.51|213.11|214.45|213.05|214.63|213.23|214.16|212.76|193
1636615500000|2021-11-11 07:25:00|214.46|213.06|214.56|213.16|215.36|213.96|214.33|212.93|217
1636615800000|2021-11-11 07:30:00|214.51|213.11|214.37|212.97|214.72|213.32|213.94|212.54|199
1636616100000|2021-11-11 07:35:00|214.38|212.98|214.95|213.55|214.95|213.55|214.37|212.97|147
1636616400000|2021-11-11 07:40:00|214.96|213.56|214.66|213.26|215.43|214.03|214.55|213.15|237
1636616700000|2021-11-11 07:45:00|214.6|213.2|215.25|213.85|215.61|214.21|214.5|213.1|193
1636617000000|2021-11-11 07:50:00|215.26|213.86|215.45|214.05|215.52|214.12|214.83|213.43|205
1636617300000|2021-11-11 07:55:00|215.42|214.02|214.75|213.35|215.51|214.11|214.48|213.08|121
1636617600000|2021-11-11 08:00:00|214.74|213.34|215.13|213.73|215.23|213.83|214.74|213.34|180
1636617900000|2021-11-11 08:05:00|215.1|213.7|213.86|212.46|215.1|213.7|213.82|212.42|276
1636618200000|2021-11-11 08:10:00|213.85|212.45|213.17|211.77|213.86|212.46|212.95|211.55|246
1636618500000|2021-11-11 08:15:00|213.16|211.76|213.76|212.36|213.89|212.49|213.15|211.75|197
1636618800000|2021-11-11 08:20:00|213.78|212.38|212.6|211.2|213.82|212.42|212.55|211.15|196
1636619100000|2021-11-11 08:25:00|212.55|211.15|212.42|211.02|213.45|212.05|212.39|210.99|404
1636619400000|2021-11-11 08:30:00|212.41|211.01|212.08|210.68|212.9|211.5|212.02|210.62|281
1636619700000|2021-11-11 08:35:00|212.11|210.71|211.65|210.25|212.19|210.79|211.49|210.09|265
1636620000000|2021-11-11 08:40:00|211.67|210.27|212.57|211.17|212.65|211.25|211.67|210.27|295
1636620300000|2021-11-11 08:45:00|212.58|211.18|213.13|211.73|213.13|211.73|212.48|211.08|198
1636620600000|2021-11-11 08:50:00|213.14|211.74|213.67|212.27|213.81|212.41|213.14|211.74|120
1636620900000|2021-11-11 08:55:00|213.66|212.26|214.3|212.9|214.43|213.03|213.6|212.2|147
1636621200000|2021-11-11 09:00:00|214.31|212.91|214.21|212.81|214.46|213.06|214.11|212.71|101
1636621500000|2021-11-11 09:05:00|214.25|212.85|214.25|212.85|214.36|212.96|214.07|212.67|21
1636621800000|2021-11-11 09:10:00|214.32|212.92|213.96|212.56|214.44|213.04|213.42|212.02|192
1636622100000|2021-11-11 09:15:00|213.95|212.55|213.72|212.32|214.29|212.89|213.25|211.85|247
1636622400000|2021-11-11 09:20:00|213.71|212.31|214.7|213.3|214.73|213.33|213.58|212.18|151
1636622700000|2021-11-11 09:25:00|214.68|213.28|215.32|213.92|215.32|213.92|214.65|213.25|150
1636623000000|2021-11-11 09:30:00|215.31|213.91|215.55|214.15|215.82|214.42|215.02|213.62|136
1636623300000|2021-11-11 09:35:00|215.61|214.21|215.66|214.26|215.7|214.3|215.07|213.67|154
1636623600000|2021-11-11 09:40:00|215.65|214.25|214.98|213.58|215.65|214.25|214.89|213.49|144
1636623900000|2021-11-11 09:45:00|215|213.6|214.86|213.46|215.36|213.96|214.85|213.45|179
1636624200000|2021-11-11 09:50:00|214.87|213.47|215.27|213.87|215.32|213.92|214.45|213.05|187
1636624500000|2021-11-11 09:55:00|215.28|213.88|214.67|213.27|215.28|213.88|214.66|213.26|172
1636624800000|2021-11-11 10:00:00|214.66|213.26|214.39|212.99|215.08|213.68|214.39|212.99|176
1636625100000|2021-11-11 10:05:00|214.38|212.98|214.06|212.66|214.4|213|213.96|212.56|136
1636625400000|2021-11-11 10:10:00|214.07|212.67|213.69|212.29|214.18|212.78|213.69|212.29|194
1636625700000|2021-11-11 10:15:00|213.7|212.3|213.89|212.49|213.96|212.56|213.26|211.86|116
1636626000000|2021-11-11 10:20:00|213.88|212.48|213.63|212.23|214.04|212.64|213.21|211.81|257
1636626300000|2021-11-11 10:25:00|213.58|212.18|213.35|211.95|213.67|212.27|213.05|211.65|215
1636626600000|2021-11-11 10:30:00|213.34|211.94|213.06|211.66|213.34|211.94|212.78|211.38|168
1636626900000|2021-11-11 10:35:00|213.05|211.65|213.35|211.95|213.38|211.98|212.94|211.54|170
1636627200000|2021-11-11 10:40:00|213.34|211.94|213.91|212.51|214|212.6|213.31|211.91|168
1636627500000|2021-11-11 10:45:00|213.89|212.49|212.91|211.51|213.97|212.57|212.9|211.5|142
1636627800000|2021-11-11 10:50:00|212.89|211.49|212.98|211.58|213.31|211.91|212.85|211.45|131
1636628100000|2021-11-11 10:55:00|212.99|211.59|213.09|211.69|213.28|211.88|212.97|211.57|164
1636628400000|2021-11-11 11:00:00|213.11|211.71|212.57|211.17|213.17|211.77|212.46|211.06|136
1636628700000|2021-11-11 11:05:00|212.47|211.07|212.95|211.55|212.95|211.55|212.16|210.76|94
1636629000000|2021-11-11 11:10:00|212.94|211.54|213.24|211.84|213.26|211.86|212.94|211.54|142
1636629300000|2021-11-11 11:15:00|213.23|211.83|213.01|211.61|213.36|211.96|213.01|211.61|71
1636629600000|2021-11-11 11:20:00|212.96|211.56|213.62|212.22|213.65|212.25|212.9|211.5|121
1636629900000|2021-11-11 11:25:00|213.61|212.21|212.89|211.49|213.62|212.22|212.87|211.47|181
1636630200000|2021-11-11 11:30:00|212.88|211.48|213.46|212.06|213.46|212.06|212.87|211.47|148
1636630500000|2021-11-11 11:35:00|213.4|212|212.87|211.47|213.51|212.11|212.87|211.47|127
1636630800000|2021-11-11 11:40:00|212.88|211.48|212.18|210.78|213.04|211.64|212.17|210.77|199
1636631100000|2021-11-11 11:45:00|212.16|210.76|212.55|211.15|212.79|211.39|212.15|210.75|193
1636631400000|2021-11-11 11:50:00|212.56|211.16|212.89|211.49|213.24|211.84|212.39|210.99|178
1636631700000|2021-11-11 11:55:00|212.87|211.47|213.33|211.93|213.33|211.93|212.85|211.45|114
1636632000000|2021-11-11 12:00:00|213.34|211.94|213.2|211.8|213.87|212.47|213.2|211.8|199
1636632300000|2021-11-11 12:05:00|213.22|211.82|212.3|210.9|213.22|211.82|212.3|210.9|248
1636632600000|2021-11-11 12:10:00|212.31|210.91|211.72|210.32|212.45|211.05|211.71|210.31|297
1636632900000|2021-11-11 12:15:00|211.7|210.3|211.94|210.54|212.02|210.62|211.67|210.27|277
1636633200000|2021-11-11 12:20:00|211.99|210.59|211.88|210.48|212.2|210.8|211.79|210.39|199
1636633500000|2021-11-11 12:25:00|211.85|210.45|211.23|209.83|211.93|210.53|211.21|209.81|151
1636633800000|2021-11-11 12:30:00|211.2|209.8|209.95|208.55|211.28|209.88|209.43|208.03|251
1636634100000|2021-11-11 12:35:00|209.96|208.56|210.87|209.47|211.13|209.73|209.95|208.55|275
1636634400000|2021-11-11 12:40:00|210.85|209.45|210.48|209.08|211.48|210.08|210.37|208.97|293
1636634700000|2021-11-11 12:45:00|210.49|209.09|210.35|208.95|210.98|209.58|210.2|208.8|222
1636635000000|2021-11-11 12:50:00|210.36|208.96|210.86|209.46|210.92|209.52|210.25|208.85|185
1636635300000|2021-11-11 12:55:00|210.87|209.47|211.39|209.99|211.55|210.15|210.83|209.43|152
1636635600000|2021-11-11 13:00:00|211.42|210.02|210.99|209.59|211.85|210.45|210.95|209.55|222
1636635900000|2021-11-11 13:05:00|211.01|209.61|210.73|209.33|211.59|210.19|210.71|209.31|223
1636636200000|2021-11-11 13:10:00|210.69|209.29|210.19|208.79|210.7|209.3|210.19|208.79|165
1636636500000|2021-11-11 13:15:00|210.18|208.78|210.29|208.89|210.41|209.01|209.89|208.49|211
1636636800000|2021-11-11 13:20:00|210.32|208.92|210.26|208.86|210.77|209.37|210.17|208.77|186
1636637100000|2021-11-11 13:25:00|210.28|208.88|210.95|209.55|210.96|209.56|210.26|208.86|209
1636637400000|2021-11-11 13:30:00|210.96|209.56|210.27|208.87|211.03|209.63|210.27|208.87|277
1636637700000|2021-11-11 13:35:00|210.25|208.85|210.35|208.95|210.48|209.08|209.91|208.51|152
1636638000000|2021-11-11 13:40:00|210.34|208.94|211|209.6|211|209.6|210.31|208.91|205
1636638300000|2021-11-11 13:45:00|210.99|209.59|210.11|208.71|211|209.6|209.87|208.47|317
1636638600000|2021-11-11 13:50:00|210.12|208.72|211|209.6|211.14|209.74|210.1|208.7|297
1636638900000|2021-11-11 13:55:00|211.06|209.66|210.25|208.85|211.06|209.66|210.14|208.74|287
1636639200000|2021-11-11 14:00:00|210.26|208.86|210.46|209.06|210.87|209.47|210.04|208.64|366
1636639500000|2021-11-11 14:05:00|210.45|209.05|210.06|208.66|210.47|209.07|210.06|208.66|296
1636639800000|2021-11-11 14:10:00|210.1|208.7|208.27|206.87|210.18|208.78|208.12|206.72|286
1636640100000|2021-11-11 14:15:00|208.26|206.86|208.93|207.53|209.26|207.86|208.14|206.74|305
1636640400000|2021-11-11 14:20:00|208.94|207.54|209.67|208.27|209.83|208.43|208.9|207.5|140
1636640700000|2021-11-11 14:25:00|209.66|208.26|209.38|207.98|209.94|208.54|209.37|207.97|285
1636641000000|2021-11-11 14:30:00|209.39|207.99|210.19|208.79|210.35|208.95|208.91|207.51|247
1636641300000|2021-11-11 14:35:00|210.18|208.78|211.31|209.91|211.31|209.91|210.15|208.75|280
1636641600000|2021-11-11 14:40:00|211.32|209.92|211.3|209.9|211.91|210.51|211.17|209.77|385
1636641900000|2021-11-11 14:45:00|211.35|209.95|211.66|210.26|211.78|210.38|211.08|209.68|300
1636642200000|2021-11-11 14:50:00|211.65|210.25|211.45|210.05|211.86|210.46|211.38|209.98|212
1636642500000|2021-11-11 14:55:00|211.46|210.06|210.8|209.4|211.5|210.1|210.75|209.35|234
1636642800000|2021-11-11 15:00:00|210.83|209.43|209.31|207.91|210.83|209.43|209.08|207.68|213
1636643100000|2021-11-11 15:05:00|209.26|207.86|210.02|208.62|210.03|208.63|209.19|207.79|233
1636643400000|2021-11-11 15:10:00|210.03|208.63|210.22|208.82|210.42|209.02|209.81|208.41|298
1636643700000|2021-11-11 15:15:00|210.2|208.8|209.59|208.19|210.28|208.88|209.57|208.17|315
1636644000000|2021-11-11 15:20:00|209.65|208.25|209.64|208.24|209.67|208.27|209.28|207.88|201
1636644300000|2021-11-11 15:25:00|209.63|208.23|209.24|207.84|209.66|208.26|209.18|207.78|154
1636644600000|2021-11-11 15:30:00|209.25|207.85|208.65|207.25|209.37|207.97|208.53|207.13|172
1636644900000|2021-11-11 15:35:00|208.53|207.13|208.9|207.5|209.05|207.65|208.45|207.05|210
1636645200000|2021-11-11 15:40:00|208.91|207.51|208.93|207.53|208.93|207.53|208.31|206.91|192
1636645500000|2021-11-11 15:45:00|208.96|207.56|209.01|207.61|209.21|207.81|208.8|207.4|218
1636645800000|2021-11-11 15:50:00|209|207.6|208.46|207.06|209.1|207.7|208.36|206.96|161
1636646100000|2021-11-11 15:55:00|208.45|207.05|208.65|207.25|208.74|207.34|208.35|206.95|152
1636646400000|2021-11-11 16:00:00|208.67|207.27|208.31|206.91|208.99|207.59|208.28|206.88|189
1636646700000|2021-11-11 16:05:00|208.32|206.92|208.73|207.33|208.74|207.34|208.32|206.92|97
1636647000000|2021-11-11 16:10:00|208.74|207.34|209.37|207.97|209.41|208.01|208.74|207.34|154
1636647300000|2021-11-11 16:15:00|209.36|207.96|209.28|207.88|209.78|208.38|209.24|207.84|199
1636647600000|2021-11-11 16:20:00|209.32|207.92|209.72|208.32|209.77|208.37|209.25|207.85|114
1636647900000|2021-11-11 16:25:00|209.69|208.29|209.8|208.4|209.95|208.55|209.69|208.29|252
1636648200000|2021-11-11 16:30:00|209.85|208.45|210.56|209.16|210.6|209.2|209.85|208.45|145
1636648500000|2021-11-11 16:35:00|210.59|209.19|210.26|208.86|210.76|209.36|210.13|208.73|226
1636648800000|2021-11-11 16:40:00|210.27|208.87|210.19|208.79|210.5|209.1|210.05|208.65|200
1636649100000|2021-11-11 16:45:00|210.17|208.77|210.39|208.99|210.55|209.15|210.17|208.77|183
1636649400000|2021-11-11 16:50:00|210.42|209.02|210.75|209.35|210.75|209.35|210.39|208.99|74
1636649700000|2021-11-11 16:55:00|210.74|209.34|210.49|209.09|210.83|209.43|210.46|209.06|135
1636650000000|2021-11-11 17:00:00|210.55|209.15|210.82|209.42|210.85|209.45|210.55|209.15|146
1636650300000|2021-11-11 17:05:00|210.85|209.45|210.47|209.07|210.86|209.46|210.46|209.06|105
1636650600000|2021-11-11 17:10:00|210.46|209.06|210.77|209.37|210.82|209.42|210.45|209.05|93
1636650900000|2021-11-11 17:15:00|210.75|209.35|210.43|209.03|211.07|209.67|210.43|209.03|160
1636651200000|2021-11-11 17:20:00|210.45|209.05|210.55|209.15|210.73|209.33|210.38|208.98|126
1636651500000|2021-11-11 17:25:00|210.57|209.17|210.02|208.62|210.63|209.23|210.02|208.62|125
1636651800000|2021-11-11 17:30:00|209.99|208.59|209.96|208.56|210.1|208.7|209.78|208.38|125
1636652100000|2021-11-11 17:35:00|209.9|208.5|210.36|208.96|210.46|209.06|209.87|208.47|100
1636652400000|2021-11-11 17:40:00|210.37|208.97|210.76|209.36|210.77|209.37|210.34|208.94|74
1636652700000|2021-11-11 17:45:00|210.77|209.37|210.71|209.31|211.13|209.73|210.63|209.23|102
1636653000000|2021-11-11 17:50:00|210.68|209.28|209.79|208.39|210.7|209.3|209.79|208.39|129
1636653300000|2021-11-11 17:55:00|209.78|208.38|209.76|208.36|209.98|208.58|209.62|208.22|124
1636653600000|2021-11-11 18:00:00|209.77|208.37|209.97|208.57|210.1|208.7|209.59|208.19|123
1636653900000|2021-11-11 18:05:00|209.96|208.56|209.46|208.06|210.06|208.66|209.18|207.78|131
1636654200000|2021-11-11 18:10:00|209.45|208.05|209.67|208.27|209.76|208.36|209.21|207.81|130
1636654500000|2021-11-11 18:15:00|209.68|208.28|209.38|207.98|209.8|208.4|209.3|207.9|149
1636654800000|2021-11-11 18:20:00|209.39|207.99|209.08|207.68|209.48|208.08|209.08|207.68|88
1636655100000|2021-11-11 18:25:00|209.07|207.67|208.44|207.04|209.1|207.7|208.44|207.04|126
1636655400000|2021-11-11 18:30:00|208.42|207.02|208.38|206.98|208.76|207.36|208.29|206.89|170
1636655700000|2021-11-11 18:35:00|208.4|207|208.67|207.27|208.75|207.35|208.4|207|120
1636656000000|2021-11-11 18:40:00|208.68|207.28|208.76|207.36|208.97|207.57|208.68|207.28|148
1636656300000|2021-11-11 18:45:00|208.75|207.35|209.54|208.14|209.65|208.25|208.75|207.35|107
1636656600000|2021-11-11 18:50:00|209.51|208.11|209.05|207.65|209.71|208.31|208.97|207.57|163
1636656900000|2021-11-11 18:55:00|209.06|207.66|208.9|207.5|209.23|207.83|208.85|207.45|133
1636657200000|2021-11-11 19:00:00|208.89|207.49|209.55|208.15|209.61|208.21|208.87|207.47|107
1636657500000|2021-11-11 19:05:00|209.62|208.22|209.84|208.44|209.84|208.44|209.37|207.97|92
1636657800000|2021-11-11 19:10:00|209.86|208.46|209.75|208.35|209.94|208.54|209.48|208.08|134
1636658100000|2021-11-11 19:15:00|209.74|208.34|209.46|208.06|209.77|208.37|209.31|207.91|179
1636658400000|2021-11-11 19:20:00|209.45|208.05|209.48|208.08|209.62|208.22|209.44|208.04|86
1636658700000|2021-11-11 19:25:00|209.49|208.09|209.35|207.95|209.57|208.17|209.31|207.91|46
1636659000000|2021-11-11 19:30:00|209.36|207.96|209.35|207.95|209.59|208.19|209.34|207.94|89
1636659300000|2021-11-11 19:35:00|209.36|207.96|209.14|207.74|209.53|208.13|209.06|207.66|94
1636659600000|2021-11-11 19:40:00|209.15|207.75|209.05|207.65|209.24|207.84|209.05|207.65|79
1636659900000|2021-11-11 19:45:00|209.06|207.66|209.15|207.75|209.16|207.76|209.05|207.65|110
1636660200000|2021-11-11 19:50:00|209.16|207.76|209.72|208.32|209.88|208.48|209.13|207.73|96
1636660500000|2021-11-11 19:55:00|209.67|208.27|209.75|208.35|210.17|208.77|209.65|208.25|159
1636660800000|2021-11-11 20:00:00|209.77|208.37|209.16|207.76|209.85|208.45|209.16|207.76|219
1636661100000|2021-11-11 20:05:00|209.17|207.77|209.42|208.02|209.49|208.09|209.15|207.75|132
1636661400000|2021-11-11 20:10:00|209.43|208.03|209.8|208.4|209.82|208.42|209.35|207.95|89
1636661700000|2021-11-11 20:15:00|209.81|208.41|209.36|207.96|209.86|208.46|209.36|207.96|101
1636662000000|2021-11-11 20:20:00|209.35|207.95|209.15|207.75|209.35|207.95|209|207.6|86
1636662300000|2021-11-11 20:25:00|209.17|207.77|209.06|207.66|209.25|207.85|208.94|207.54|57
1636662600000|2021-11-11 20:30:00|209.05|207.65|208.95|207.55|209.07|207.67|208.85|207.45|142
1636662900000|2021-11-11 20:35:00|208.94|207.54|208.77|207.37|208.96|207.56|208.76|207.36|57
1636663200000|2021-11-11 20:40:00|208.78|207.38|208.94|207.54|208.94|207.54|208.48|207.08|112
1636663500000|2021-11-11 20:45:00|208.9|207.5|209.45|208.05|209.56|208.16|208.85|207.45|103
1636663800000|2021-11-11 20:50:00|209.46|208.06|209.17|207.77|209.75|208.35|209.17|207.77|107
1636664100000|2021-11-11 20:55:00|209.16|207.76|208.55|207.15|209.16|207.76|208.46|207.06|124
1636664400000|2021-11-11 21:00:00|208.56|207.16|209.13|207.73|209.14|207.74|208.53|207.13|123
1636664700000|2021-11-11 21:05:00|209.15|207.75|209.36|207.96|209.37|207.97|208.94|207.54|104
1636665000000|2021-11-11 21:10:00|209.35|207.95|208.96|207.56|209.5|208.1|208.95|207.55|109
1636665300000|2021-11-11 21:15:00|208.95|207.55|209.05|207.65|209.15|207.75|208.85|207.45|118
1636665600000|2021-11-11 21:20:00|209.04|207.64|209.55|208.15|209.55|208.15|209.04|207.64|130
1636665900000|2021-11-11 21:25:00|209.54|208.14|209.74|208.34|209.95|208.55|209.54|208.14|128
1636666200000|2021-11-11 21:30:00|209.75|208.35|210|208.6|210|208.6|209.38|207.98|123
1636666500000|2021-11-11 21:35:00|209.98|208.58|209.66|208.26|210.17|208.77|209.65|208.25|125
1636666800000|2021-11-11 21:40:00|209.65|208.25|209.75|208.35|209.83|208.43|209.54|208.14|172
1636667100000|2021-11-11 21:45:00|209.76|208.36|210.31|208.91|210.32|208.92|209.75|208.35|122
1636667400000|2021-11-11 21:50:00|210.32|208.92|210.84|209.44|210.85|209.45|210.31|208.91|71
1636667700000|2021-11-11 21:55:00|210.85|209.45|210.76|209.36|211.22|209.82|210.6|209.2|100
1636668000000|2021-11-11 22:00:00|210.74|209.34|209.79|208.39|210.74|209.34|209.79|208.39|51
1636668300000|2021-11-11 22:05:00|209.66|208.26|209.9|208.5|210.17|208.77|209.66|208.26|60
1636668600000|2021-11-11 22:10:00|209.89|208.49|209.97|208.57|210.08|208.68|209.85|208.45|96
1636668900000|2021-11-11 22:15:00|209.94|208.54|210.46|209.06|210.47|209.07|209.75|208.35|86
1636669200000|2021-11-11 22:20:00|210.47|209.07|210.28|208.88|210.55|209.15|210.27|208.87|71
1636669500000|2021-11-11 22:25:00|210.27|208.87|210.21|208.81|210.38|208.98|210.19|208.79|149
1636669800000|2021-11-11 22:30:00|210.2|208.8|210.26|208.86|210.26|208.86|210.15|208.75|90
1636670100000|2021-11-11 22:35:00|210.25|208.85|210.64|209.24|210.64|209.24|210.25|208.85|47
1636670400000|2021-11-11 22:40:00|210.63|209.23|210.65|209.25|210.68|209.28|210.63|209.23|25
1636670700000|2021-11-11 22:45:00|210.66|209.26|210.65|209.25|210.67|209.27|210.63|209.23|28
1636671000000|2021-11-11 22:50:00|210.66|209.26|211.21|209.81|211.21|209.81|210.65|209.25|66
1636671300000|2021-11-11 22:55:00|211.2|209.8|210.95|209.55|211.23|209.83|210.92|209.52|56
1636671600000|2021-11-11 23:00:00|210.97|209.57|211.16|209.76|211.18|209.78|210.77|209.37|65
1636671900000|2021-11-11 23:05:00|211.15|209.75|211.06|209.66|211.17|209.77|211.04|209.64|111
1636672200000|2021-11-11 23:10:00|211.07|209.67|210.37|208.97|211.12|209.72|210.35|208.95|137
1636672500000|2021-11-11 23:15:00|210.4|209|210.36|208.96|210.4|209|210.08|208.68|123
1636672800000|2021-11-11 23:20:00|210.35|208.95|210.31|208.91|210.46|209.06|210.25|208.85|89
1636673100000|2021-11-11 23:25:00|210.3|208.9|210.07|208.67|210.35|208.95|210.05|208.65|99
1636673400000|2021-11-11 23:30:00|210.06|208.66|209.5|208.1|210.07|208.67|209.5|208.1|108
1636673700000|2021-11-11 23:35:00|209.49|208.09|208.77|207.37|209.65|208.25|208.77|207.37|139
1636674000000|2021-11-11 23:40:00|208.78|207.38|208.75|207.35|208.97|207.57|208.65|207.25|167
1636674300000|2021-11-11 23:45:00|208.76|207.36|209.07|207.67|209.41|208.01|208.75|207.35|205
1636674600000|2021-11-11 23:50:00|209.06|207.66|208.85|207.45|209.06|207.66|208.77|207.37|148
1636674900000|2021-11-11 23:55:00|208.84|207.44|208.65|207.25|209.09|207.69|208.65|207.25|138
1636675200000|2021-11-12 00:00:00|208.71|207.31|208.36|206.96|208.71|207.31|208.32|206.92|211
1636675500000|2021-11-12 00:05:00|208.35|206.95|208.86|207.46|208.96|207.56|207.88|206.48|225
1636675800000|2021-11-12 00:10:00|208.84|207.44|208.28|206.88|209.15|207.75|208.15|206.75|240
1636676100000|2021-11-12 00:15:00|208.27|206.87|208.95|207.55|209.23|207.83|208.17|206.77|269
1636676400000|2021-11-12 00:20:00|208.96|207.56|209.13|207.73|209.46|208.06|208.93|207.53|248
1636676700000|2021-11-12 00:25:00|209.15|207.75|209.36|207.96|209.55|208.15|209.1|207.7|124
1636677000000|2021-11-12 00:30:00|209.35|207.95|209.68|208.28|210.03|208.63|209.29|207.89|131
1636677300000|2021-11-12 00:35:00|209.67|208.27|208.96|207.56|209.85|208.45|208.96|207.56|122
1636677600000|2021-11-12 00:40:00|209|207.6|209.45|208.05|209.59|208.19|208.95|207.55|172
1636677900000|2021-11-12 00:45:00|209.46|208.06|209.04|207.64|209.58|208.18|209.01|207.61|143
1636678200000|2021-11-12 00:50:00|209.1|207.7|209.14|207.74|209.24|207.84|208.87|207.47|107
1636678500000|2021-11-12 00:55:00|209.17|207.77|208.72|207.32|209.17|207.77|208.72|207.32|148
1636678800000|2021-11-12 01:00:00|208.71|207.31|208.48|207.08|208.98|207.58|208.45|207.05|84
1636679100000|2021-11-12 01:05:00|208.51|207.11|208.2|206.8|208.55|207.15|208.2|206.8|129
1636679400000|2021-11-12 01:10:00|208.21|206.81|207.37|205.97|208.31|206.91|207.28|205.88|262
1636679700000|2021-11-12 01:15:00|207.38|205.98|206.88|205.48|207.7|206.3|206.13|204.73|376
1636680000000|2021-11-12 01:20:00|206.89|205.49|206.85|205.45|206.89|205.49|205.03|203.63|544
1636680300000|2021-11-12 01:25:00|206.84|205.44|207.35|205.95|207.36|205.96|206.29|204.89|357
1636680600000|2021-11-12 01:30:00|207.34|205.94|207.97|206.57|208.1|206.7|207.11|205.71|325
1636680900000|2021-11-12 01:35:00|207.96|206.56|208.27|206.87|208.63|207.23|207.96|206.56|240
1636681200000|2021-11-12 01:40:00|208.26|206.86|209.16|207.76|209.22|207.82|208.26|206.86|294
1636681500000|2021-11-12 01:45:00|209.21|207.81|208.65|207.25|209.7|208.3|208.65|207.25|282
1636681800000|2021-11-12 01:50:00|208.67|207.27|208.67|207.27|208.86|207.46|208.37|206.97|252
1636682100000|2021-11-12 01:55:00|208.68|207.28|208.75|207.35|209|207.6|208.68|207.28|154
1636682400000|2021-11-12 02:00:00|208.74|207.34|209.34|207.94|209.34|207.94|208.74|207.34|192
1636682700000|2021-11-12 02:05:00|209.33|207.93|209.46|208.06|209.53|208.13|209.08|207.68|188
1636683000000|2021-11-12 02:10:00|209.47|208.07|210.27|208.87|210.27|208.87|209.45|208.05|163
1636683300000|2021-11-12 02:15:00|210.31|208.91|210.14|208.74|210.31|208.91|209.7|208.3|155
1636683600000|2021-11-12 02:20:00|210.13|208.73|210.53|209.13|210.53|209.13|209.96|208.56|121
1636683900000|2021-11-12 02:25:00|210.52|209.12|210.15|208.75|210.52|209.12|210.11|208.71|102
1636684200000|2021-11-12 02:30:00|210.14|208.74|209.26|207.86|210.14|208.74|209.26|207.86|134
1636684500000|2021-11-12 02:35:00|209.29|207.89|209.24|207.84|209.35|207.95|208.95|207.55|160
1636684800000|2021-11-12 02:40:00|209.22|207.82|209.42|208.02|209.45|208.05|209.05|207.65|150
1636685100000|2021-11-12 02:45:00|209.43|208.03|209.61|208.21|209.61|208.21|209.22|207.82|92
1636685400000|2021-11-12 02:50:00|209.63|208.23|209.47|208.07|209.65|208.25|209.35|207.95|111
1636685700000|2021-11-12 02:55:00|209.46|208.06|209.34|207.94|209.56|208.16|209.34|207.94|101
1636686000000|2021-11-12 03:00:00|209.35|207.95|208.94|207.54|209.49|208.09|208.94|207.54|136
1636686300000|2021-11-12 03:05:00|208.88|207.48|208.19|206.79|208.88|207.48|208.15|206.75|106
1636686600000|2021-11-12 03:10:00|208.15|206.75|208.02|206.62|208.24|206.84|208.02|206.62|102
1636686900000|2021-11-12 03:15:00|208.04|206.64|208.51|207.11|208.58|207.18|208.03|206.63|99
1636687200000|2021-11-12 03:20:00|208.5|207.1|208.13|206.73|208.55|207.15|207.94|206.54|148
1636687500000|2021-11-12 03:25:00|208.11|206.71|207.77|206.37|208.15|206.75|207.77|206.37|127
1636687800000|2021-11-12 03:30:00|207.75|206.35|207.24|205.84|207.76|206.36|207.08|205.68|189
1636688100000|2021-11-12 03:35:00|207.23|205.83|207.5|206.1|207.74|206.34|207.23|205.83|187
1636688400000|2021-11-12 03:40:00|207.42|206.02|207.35|205.95|207.55|206.15|207.24|205.84|152
1636688700000|2021-11-12 03:45:00|207.36|205.96|207.93|206.53|207.93|206.53|207.26|205.86|88
1636689000000|2021-11-12 03:50:00|207.95|206.55|208.78|207.38|208.93|207.53|207.71|206.31|212
1636689300000|2021-11-12 03:55:00|208.75|207.35|208.65|207.25|208.81|207.41|208.38|206.98|153
1636689600000|2021-11-12 04:00:00|208.64|207.24|208.32|206.92|208.95|207.55|208.24|206.84|207
1636689900000|2021-11-12 04:05:00|208.33|206.93|208.64|207.24|208.67|207.27|208.04|206.64|185
1636690200000|2021-11-12 04:10:00|208.65|207.25|208.65|207.25|208.94|207.54|208.35|206.95|205
1636690500000|2021-11-12 04:15:00|208.66|207.26|208.79|207.39|208.79|207.39|208.4|207|158
1636690800000|2021-11-12 04:20:00|208.84|207.44|209.18|207.78|209.21|207.81|208.84|207.44|91
1636691100000|2021-11-12 04:25:00|209.21|207.81|209.03|207.63|209.33|207.93|208.99|207.59|101
1636691400000|2021-11-12 04:30:00|209.04|207.64|209.35|207.95|209.42|208.02|208.85|207.45|108
1636691700000|2021-11-12 04:35:00|209.34|207.94|209.41|208.01|209.55|208.15|209.25|207.85|139
1636692000000|2021-11-12 04:40:00|209.38|207.98|209.7|208.3|209.84|208.44|209.27|207.87|95
1636692300000|2021-11-12 04:45:00|209.74|208.34|209.86|208.46|209.95|208.55|209.61|208.21|75
1636692600000|2021-11-12 04:50:00|209.85|208.45|209.64|208.24|209.91|208.51|209.63|208.23|81
1636692900000|2021-11-12 04:55:00|209.63|208.23|209.6|208.2|209.74|208.34|209.45|208.05|117
1636693200000|2021-11-12 05:00:00|209.61|208.21|209.25|207.85|209.62|208.22|209.25|207.85|93
1636693500000|2021-11-12 05:05:00|209.26|207.86|209.03|207.63|209.26|207.86|209.02|207.62|97
1636693800000|2021-11-12 05:10:00|209.04|207.64|208.93|207.53|209.05|207.65|208.92|207.52|39
1636694100000|2021-11-12 05:15:00|208.92|207.52|208.36|206.96|208.92|207.52|208.36|206.96|75
1636694400000|2021-11-12 05:20:00|208.41|207.01|208.57|207.17|208.83|207.43|208.35|206.95|126
1636694700000|2021-11-12 05:25:00|208.56|207.16|208.25|206.85|208.61|207.21|208.25|206.85|62
1636695000000|2021-11-12 05:30:00|208.2|206.8|208.17|206.77|208.25|206.85|208.15|206.75|31
1636695300000|2021-11-12 05:35:00|208.16|206.76|208.18|206.78|208.35|206.95|208.16|206.76|60
1636695600000|2021-11-12 05:40:00|208.17|206.77|208.11|206.71|208.34|206.94|208.1|206.7|81
1636695900000|2021-11-12 05:45:00|208.12|206.72|207.54|206.14|208.15|206.75|207.51|206.11|128
1636696200000|2021-11-12 05:50:00|207.56|206.16|207.49|206.09|207.71|206.31|207.36|205.96|97
1636696500000|2021-11-12 05:55:00|207.5|206.1|207.19|205.79|207.55|206.15|207.18|205.78|76
1636696800000|2021-11-12 06:00:00|207.2|205.8|207.34|205.94|207.67|206.27|207.13|205.73|168
1636697100000|2021-11-12 06:05:00|207.35|205.95|207.56|206.16|207.59|206.19|207.2|205.8|133
1636697400000|2021-11-12 06:10:00|207.58|206.18|206.86|205.46|207.59|206.19|206.86|205.46|107
1636697700000|2021-11-12 06:15:00|206.87|205.47|207.33|205.93|207.35|205.95|206.78|205.38|134
1636698000000|2021-11-12 06:20:00|207.36|205.96|207.94|206.54|208.05|206.65|207.25|205.85|154
1636698300000|2021-11-12 06:25:00|207.95|206.55|207.85|206.45|208.05|206.65|207.84|206.44|111
1636698600000|2021-11-12 06:30:00|207.84|206.44|207.83|206.43|207.88|206.48|207.46|206.06|142
1636698900000|2021-11-12 06:35:00|207.84|206.44|208.37|206.97|208.39|206.99|207.83|206.43|130
1636699200000|2021-11-12 06:40:00|208.41|207.01|207.92|206.52|208.42|207.02|207.91|206.51|134
1636699500000|2021-11-12 06:45:00|207.93|206.53|207.54|206.14|207.94|206.54|207.54|206.14|146
1636699800000|2021-11-12 06:50:00|207.53|206.13|207.13|205.73|207.75|206.35|206.99|205.59|169
1636700100000|2021-11-12 06:55:00|207.14|205.74|206.55|205.15|207.14|205.74|206.36|204.96|152
1636700400000|2021-11-12 07:00:00|206.51|205.11|206.75|205.35|206.99|205.59|206.34|204.94|172
1636700700000|2021-11-12 07:05:00|206.76|205.36|205.99|204.59|206.76|205.36|205.86|204.46|238
1636701000000|2021-11-12 07:10:00|206.03|204.63|205.95|204.55|206.06|204.66|205.75|204.35|184
1636701300000|2021-11-12 07:15:00|205.94|204.54|205.57|204.17|206.15|204.75|205.57|204.17|114
1636701600000|2021-11-12 07:20:00|205.49|204.09|206.25|204.85|206.52|205.12|205.49|204.09|201
1636701900000|2021-11-12 07:25:00|206.26|204.86|205.95|204.55|206.41|205.01|205.93|204.53|173
1636702200000|2021-11-12 07:30:00|205.91|204.51|206.45|205.05|206.65|205.25|205.88|204.48|172
1636702500000|2021-11-12 07:35:00|206.44|205.04|205.35|203.95|206.45|205.05|205.31|203.91|166
1636702800000|2021-11-12 07:40:00|205.34|203.94|205.47|204.07|205.55|204.15|205.18|203.78|172
1636703100000|2021-11-12 07:45:00|205.58|204.18|205.97|204.57|206.39|204.99|205.5|204.1|209
1636703400000|2021-11-12 07:50:00|205.94|204.54|205.54|204.14|205.94|204.54|205.33|203.93|217
1636703700000|2021-11-12 07:55:00|205.55|204.15|205.95|204.55|206.13|204.73|205.54|204.14|142
1636704000000|2021-11-12 08:00:00|205.96|204.56|205.34|203.94|206.15|204.75|205|203.6|326
1636704300000|2021-11-12 08:05:00|205.42|204.02|205.85|204.45|206.28|204.88|205.39|203.99|189
1636704600000|2021-11-12 08:10:00|205.87|204.47|206.65|205.25|206.65|205.25|205.86|204.46|141
1636704900000|2021-11-12 08:15:00|206.69|205.29|206.66|205.26|206.89|205.49|206.38|204.98|166
1636705200000|2021-11-12 08:20:00|206.65|205.25|206.34|204.94|206.92|205.52|206.34|204.94|146
1636705500000|2021-11-12 08:25:00|206.35|204.95|206.24|204.84|206.35|204.95|205.92|204.52|168
1636705800000|2021-11-12 08:30:00|206.26|204.86|206.26|204.86|206.75|205.35|206.23|204.83|146
1636706100000|2021-11-12 08:35:00|206.27|204.87|207.25|205.85|207.33|205.93|206.24|204.84|155
1636706400000|2021-11-12 08:40:00|207.24|205.84|207.62|206.22|207.64|206.24|207.15|205.75|187
1636706700000|2021-11-12 08:45:00|207.56|206.16|207.72|206.32|207.8|206.4|207.28|205.88|208
1636707000000|2021-11-12 08:50:00|207.71|206.31|207.53|206.13|207.77|206.37|207.52|206.12|140
1636707300000|2021-11-12 08:55:00|207.52|206.12|207.47|206.07|207.55|206.15|207.25|205.85|181
1636707600000|2021-11-12 09:00:00|207.45|206.05|207.44|206.04|207.45|206.05|207.35|205.95|70
1636707900000|2021-11-12 09:05:00|207.43|206.03|207.44|206.04|207.53|206.13|207.35|205.95|83
1636708200000|2021-11-12 09:10:00|207.45|206.05|207.37|205.97|207.53|206.13|207.32|205.92|100
1636708500000|2021-11-12 09:15:00|207.38|205.98|207.06|205.66|207.41|206.01|207.06|205.66|52
1636708800000|2021-11-12 09:20:00|207.08|205.68|205.98|204.58|207.1|205.7|205.94|204.54|161
1636709100000|2021-11-12 09:25:00|205.97|204.57|205.4|204|205.98|204.58|205.15|203.75|336
1636709400000|2021-11-12 09:30:00|205.41|204.01|205.19|203.79|205.44|204.04|203.73|202.33|486
1636709700000|2021-11-12 09:35:00|205.18|203.78|204.37|202.97|205.42|204.02|204.25|202.85|416
1636710000000|2021-11-12 09:40:00|204.36|202.96|205.76|204.36|206.49|205.09|204.28|202.88|366
1636710300000|2021-11-12 09:45:00|205.75|204.35|204.37|202.97|206.01|204.61|204.03|202.63|325
1636710600000|2021-11-12 09:50:00|204.34|202.94|203.35|201.95|204.53|203.13|203.31|201.91|343
1636710900000|2021-11-12 09:55:00|203.34|201.94|202.8|201.4|203.34|201.94|202.36|200.96|479
1636711200000|2021-11-12 10:00:00|202.82|201.42|202.7|201.3|203.74|202.34|202.18|200.78|469
1636711500000|2021-11-12 10:05:00|202.67|201.27|202.29|200.89|202.67|201.27|201.99|200.59|339
1636711800000|2021-11-12 10:10:00|202.28|200.88|202.71|201.31|203.04|201.64|202.28|200.88|291
1636712100000|2021-11-12 10:15:00|202.7|201.3|203.02|201.62|203.04|201.64|202.35|200.95|284
1636712400000|2021-11-12 10:20:00|203.04|201.64|203.45|202.05|203.72|202.32|203.03|201.63|278
1636712700000|2021-11-12 10:25:00|203.46|202.06|203.29|201.89|204.01|202.61|203.29|201.89|291
1636713000000|2021-11-12 10:30:00|203.3|201.9|203.55|202.15|203.88|202.48|203.3|201.9|268
1636713300000|2021-11-12 10:35:00|203.54|202.14|202.94|201.54|203.89|202.49|202.86|201.46|219
1636713600000|2021-11-12 10:40:00|202.95|201.55|202.86|201.46|203.26|201.86|202.74|201.34|276
1636713900000|2021-11-12 10:45:00|202.87|201.47|202.19|200.79|203.19|201.79|202.19|200.79|277
1636714200000|2021-11-12 10:50:00|202.18|200.78|202.94|201.54|202.96|201.56|202.1|200.7|205
1636714500000|2021-11-12 10:55:00|202.96|201.56|202.33|200.93|203.03|201.63|201.99|200.59|289
1636714800000|2021-11-12 11:00:00|202.34|200.94|202.75|201.35|203.04|201.64|202.05|200.65|270
1636715100000|2021-11-12 11:05:00|202.76|201.36|201.55|200.15|202.85|201.45|201.42|200.02|263
1636715400000|2021-11-12 11:10:00|201.56|200.16|202.74|201.34|202.95|201.55|201.54|200.14|334
1636715700000|2021-11-12 11:15:00|202.72|201.32|203.29|201.89|203.29|201.89|202.54|201.14|222
1636716000000|2021-11-12 11:20:00|203.27|201.87|202.64|201.24|203.34|201.94|202.55|201.15|212
1636716300000|2021-11-12 11:25:00|202.65|201.25|202.95|201.55|202.99|201.59|202.15|200.75|316
1636716600000|2021-11-12 11:30:00|202.94|201.54|202.27|200.87|203.26|201.86|202.27|200.87|260
1636716900000|2021-11-12 11:35:00|202.28|200.88|203.18|201.78|203.18|201.78|202.25|200.85|238
1636717200000|2021-11-12 11:40:00|203.19|201.79|201.99|200.59|203.2|201.8|201.99|200.59|229
1636717500000|2021-11-12 11:45:00|201.98|200.58|201.78|200.38|202|200.6|201.65|200.25|237
1636717800000|2021-11-12 11:50:00|201.79|200.39|201.39|199.99|202.06|200.66|201.36|199.96|311
1636718100000|2021-11-12 11:55:00|201.4|200|201.88|200.48|201.96|200.56|201.28|199.88|306
1636718400000|2021-11-12 12:00:00|201.92|200.52|201.15|199.75|201.95|200.55|201.06|199.66|292
1636718700000|2021-11-12 12:05:00|201.17|199.77|203.08|201.68|203.33|201.93|200.8|199.4|430
1636719000000|2021-11-12 12:10:00|203.13|201.73|203.5|202.1|203.51|202.11|202.63|201.23|248
1636719300000|2021-11-12 12:15:00|203.45|202.05|204.1|202.7|204.43|203.03|203.24|201.84|255
1636719600000|2021-11-12 12:20:00|204.08|202.68|203.22|201.82|204.26|202.86|203.2|201.8|195
1636719900000|2021-11-12 12:25:00|203.18|201.78|203.56|202.16|203.56|202.16|202.94|201.54|191
1636720200000|2021-11-12 12:30:00|203.55|202.15|202.45|201.05|203.55|202.15|202.27|200.87|237
1636720500000|2021-11-12 12:35:00|202.46|201.06|202.38|200.98|202.57|201.17|202.23|200.83|156
1636720800000|2021-11-12 12:40:00|202.37|200.97|202.13|200.73|202.52|201.12|201.87|200.47|184
1636721100000|2021-11-12 12:45:00|202.05|200.65|202.35|200.95|202.36|200.96|201.66|200.26|167
1636721400000|2021-11-12 12:50:00|202.36|200.96|202.86|201.46|203.06|201.66|202.06|200.66|209
1636721700000|2021-11-12 12:55:00|202.87|201.47|202.67|201.27|203.05|201.65|202.67|201.27|132
1636722000000|2021-11-12 13:00:00|202.66|201.26|203.14|201.74|203.2|201.8|202.25|200.85|199
1636722300000|2021-11-12 13:05:00|203.07|201.67|202.06|200.66|203.35|201.95|202.05|200.65|272
1636722600000|2021-11-12 13:10:00|202.04|200.64|202.06|200.66|202.31|200.91|201.96|200.56|168
1636722900000|2021-11-12 13:15:00|202|200.6|201.55|200.15|202.02|200.62|201.47|200.07|196
1636723200000|2021-11-12 13:20:00|201.56|200.16|202.26|200.86|202.36|200.96|201.31|199.91|229
1636723500000|2021-11-12 13:25:00|202.28|200.88|202.87|201.47|202.95|201.55|202.16|200.76|210
1636723800000|2021-11-12 13:30:00|202.86|201.46|202.28|200.88|203.16|201.76|202.21|200.81|157
1636724100000|2021-11-12 13:35:00|202.3|200.9|203.15|201.75|203.29|201.89|202.3|200.9|158
1636724400000|2021-11-12 13:40:00|203.16|201.76|203.43|202.03|203.44|202.04|202.98|201.58|91
1636724700000|2021-11-12 13:45:00|203.45|202.05|203.66|202.26|203.95|202.55|203.42|202.02|133
1636725000000|2021-11-12 13:50:00|203.65|202.25|203.53|202.13|203.65|202.25|203.16|201.76|82
1636725300000|2021-11-12 13:55:00|203.52|202.12|204|202.6|204.15|202.75|203.52|202.12|122
1636725600000|2021-11-12 14:00:00|203.99|202.59|203.99|202.59|204.17|202.77|203.65|202.25|110
1636725900000|2021-11-12 14:05:00|203.98|202.58|204.28|202.88|204.51|203.11|203.98|202.58|118
1636726200000|2021-11-12 14:10:00|204.31|202.91|204.75|203.35|205.29|203.89|204.27|202.87|182
1636726500000|2021-11-12 14:15:00|204.76|203.36|203.95|202.55|204.76|203.36|203.82|202.42|144
1636726800000|2021-11-12 14:20:00|203.94|202.54|204.37|202.97|204.53|203.13|203.86|202.46|146
1636727100000|2021-11-12 14:25:00|204.36|202.96|203.71|202.31|204.52|203.12|203.7|202.3|166
1636727400000|2021-11-12 14:30:00|203.67|202.27|203.76|202.36|204.23|202.83|203.58|202.18|248
1636727700000|2021-11-12 14:35:00|203.77|202.37|203.24|201.84|203.77|202.37|203.09|201.69|130
1636728000000|2021-11-12 14:40:00|203.25|201.85|203.56|202.16|203.71|202.31|203.06|201.66|107
1636728300000|2021-11-12 14:45:00|203.51|202.11|203.45|202.05|203.77|202.37|203.17|201.77|102
1636728600000|2021-11-12 14:50:00|203.46|202.06|203.67|202.27|203.77|202.37|203.35|201.95|123
1636728900000|2021-11-12 14:55:00|203.68|202.28|203.12|201.72|203.7|202.3|203.08|201.68|155
1636729200000|2021-11-12 15:00:00|203.1|201.7|202.99|201.59|203.34|201.94|202.87|201.47|147
1636729500000|2021-11-12 15:05:00|203.01|201.61|202.48|201.08|203.15|201.75|202.38|200.98|186
1636729800000|2021-11-12 15:10:00|202.49|201.09|202.42|201.02|202.75|201.35|202.35|200.95|141
1636730100000|2021-11-12 15:15:00|202.4|201|201.97|200.57|202.55|201.15|201.97|200.57|290
1636730400000|2021-11-12 15:20:00|201.95|200.55|202.44|201.04|202.45|201.05|201.34|199.94|269
1636730700000|2021-11-12 15:25:00|202.47|201.07|201.82|200.42|202.8|201.4|201.65|200.25|240
1636731000000|2021-11-12 15:30:00|201.81|200.41|202.32|200.92|202.32|200.92|201.64|200.24|209
1636731300000|2021-11-12 15:35:00|202.3|200.9|201.95|200.55|202.34|200.94|201.6|200.2|163
1636731600000|2021-11-12 15:40:00|201.96|200.56|202.53|201.13|202.53|201.13|201.88|200.48|160
1636731900000|2021-11-12 15:45:00|202.56|201.16|202.84|201.44|202.88|201.48|202.55|201.15|108
1636732200000|2021-11-12 15:50:00|202.85|201.45|202.24|200.84|202.89|201.49|202.18|200.78|155
1636732500000|2021-11-12 15:55:00|202.19|200.79|202.05|200.65|202.24|200.84|201.85|200.45|158
1636732800000|2021-11-12 16:00:00|202.06|200.66|201.37|199.97|202.06|200.66|201.28|199.88|209
1636733100000|2021-11-12 16:05:00|201.39|199.99|202.24|200.84|202.36|200.96|201.05|199.65|326
1636733400000|2021-11-12 16:10:00|202.25|200.85|202.74|201.34|202.74|201.34|202.14|200.74|184
1636733700000|2021-11-12 16:15:00|202.76|201.36|202.76|201.36|202.95|201.55|202.75|201.35|118
1636734000000|2021-11-12 16:20:00|202.75|201.35|202.35|200.95|202.88|201.48|202.25|200.85|123
1636734300000|2021-11-12 16:25:00|202.45|201.05|201.25|199.85|202.55|201.15|201.06|199.66|456
1636734600000|2021-11-12 16:30:00|201.23|199.83|200.55|199.15|201.45|200.05|200.24|198.84|307
1636734900000|2021-11-12 16:35:00|200.52|199.12|200.45|199.05|201.56|200.16|200.35|198.95|439
1636735200000|2021-11-12 16:40:00|200.46|199.06|200.26|198.86|200.86|199.46|199.98|198.58|417
1636735500000|2021-11-12 16:45:00|200.25|198.85|201.47|200.07|201.53|200.13|199.95|198.55|247
1636735800000|2021-11-12 16:50:00|201.5|200.1|201.66|200.26|201.85|200.45|201.15|199.75|308
1636736100000|2021-11-12 16:55:00|201.65|200.25|202.83|201.43|202.83|201.43|201.39|199.99|212
1636736400000|2021-11-12 17:00:00|202.81|201.41|203.35|201.95|203.47|202.07|202.16|200.76|273
1636736700000|2021-11-12 17:05:00|203.34|201.94|203.48|202.08|203.65|202.25|203.26|201.86|201
1636737000000|2021-11-12 17:10:00|203.52|202.12|203.6|202.2|203.72|202.32|203.36|201.96|186
1636737300000|2021-11-12 17:15:00|203.59|202.19|202.66|201.26|203.81|202.41|202.56|201.16|216
1636737600000|2021-11-12 17:20:00|202.67|201.27|203.2|201.8|203.24|201.84|202.67|201.27|142
1636737900000|2021-11-12 17:25:00|203.19|201.79|203.87|202.47|203.94|202.54|203.12|201.72|149
1636738200000|2021-11-12 17:30:00|203.89|202.49|203.39|201.99|203.99|202.59|203.37|201.97|111
1636738500000|2021-11-12 17:35:00|203.38|201.98|203.44|202.04|203.57|202.17|203.36|201.96|70
1636738800000|2021-11-12 17:40:00|203.45|202.05|203.65|202.25|203.78|202.38|203.45|202.05|140
1636739100000|2021-11-12 17:45:00|203.7|202.3|203.81|202.41|203.81|202.41|203.27|201.87|85
1636739400000|2021-11-12 17:50:00|203.76|202.36|203.95|202.55|203.95|202.55|203.76|202.36|99
1636739700000|2021-11-12 17:55:00|203.97|202.57|204.59|203.19|204.63|203.23|203.95|202.55|87
1636740000000|2021-11-12 18:00:00|204.58|203.18|204.87|203.47|204.87|203.47|204.25|202.85|124
1636740300000|2021-11-12 18:05:00|204.91|203.51|205.36|203.96|205.52|204.12|204.79|203.39|197
1636740600000|2021-11-12 18:10:00|205.37|203.97|205.17|203.77|205.38|203.98|205.15|203.75|223
1636740900000|2021-11-12 18:15:00|205.18|203.78|205.97|204.57|205.97|204.57|204.99|203.59|144
1636741200000|2021-11-12 18:20:00|205.96|204.56|206.05|204.65|206.08|204.68|205.75|204.35|196
1636741500000|2021-11-12 18:25:00|206.01|204.61|206.02|204.62|206.34|204.94|205.9|204.5|175
1636741800000|2021-11-12 18:30:00|205.96|204.56|205.98|204.58|206.25|204.85|205.89|204.49|148
1636742100000|2021-11-12 18:35:00|205.96|204.56|205.75|204.35|206.08|204.68|205.57|204.17|132
1636742400000|2021-11-12 18:40:00|205.76|204.36|205.07|203.67|205.76|204.36|205.06|203.66|86
1636742700000|2021-11-12 18:45:00|205.06|203.66|205.27|203.87|205.35|203.95|205.06|203.66|83
1636743000000|2021-11-12 18:50:00|205.24|203.84|204.86|203.46|205.25|203.85|204.72|203.32|88
1636743300000|2021-11-12 18:55:00|204.87|203.47|204.96|203.56|204.97|203.57|204.76|203.36|96
1636743600000|2021-11-12 19:00:00|204.98|203.58|204.73|203.33|205.15|203.75|204.73|203.33|91
1636743900000|2021-11-12 19:05:00|204.74|203.34|204.87|203.47|204.97|203.57|204.74|203.34|52
1636744200000|2021-11-12 19:10:00|204.88|203.48|204.86|203.46|204.96|203.56|204.78|203.38|73
1636744500000|2021-11-12 19:15:00|204.77|203.37|204.44|203.04|204.83|203.43|204.39|202.99|63
1636744800000|2021-11-12 19:20:00|204.37|202.97|203.97|202.57|204.42|203.02|203.81|202.41|108
1636745100000|2021-11-12 19:25:00|203.98|202.58|204.06|202.66|204.26|202.86|203.9|202.5|115
1636745400000|2021-11-12 19:30:00|204.07|202.67|204.65|203.25|204.66|203.26|203.87|202.47|110
1636745700000|2021-11-12 19:35:00|204.64|203.24|204.65|203.25|204.77|203.37|204.38|202.98|149
1636746000000|2021-11-12 19:40:00|204.66|203.26|204.55|203.15|204.66|203.26|204.29|202.89|138
1636746300000|2021-11-12 19:45:00|204.56|203.16|204.65|203.25|204.73|203.33|204.55|203.15|76
1636746600000|2021-11-12 19:50:00|204.66|203.26|204.62|203.22|204.68|203.28|204.36|202.96|119
1636746900000|2021-11-12 19:55:00|204.64|203.24|204.72|203.32|204.72|203.32|204.34|202.94|108
1636747200000|2021-11-12 20:00:00|204.71|203.31|205.53|204.13|205.56|204.16|204.71|203.31|108
1636747500000|2021-11-12 20:05:00|205.55|204.15|205.67|204.27|206.13|204.73|205.4|204|183
1636747800000|2021-11-12 20:10:00|205.66|204.26|206.52|205.12|206.52|205.12|205.65|204.25|175
1636748100000|2021-11-12 20:15:00|206.53|205.13|206.15|204.75|206.59|205.19|206.12|204.72|119
1636748400000|2021-11-12 20:20:00|206.16|204.76|205.67|204.27|206.16|204.76|205.66|204.26|92
1636748700000|2021-11-12 20:25:00|205.68|204.28|206.11|204.71|206.12|204.72|205.66|204.26|110
1636749000000|2021-11-12 20:30:00|206.13|204.73|206.46|205.06|206.51|205.11|206.13|204.73|101
1636749300000|2021-11-12 20:35:00|206.47|205.07|206.37|204.97|206.58|205.18|206.35|204.95|101
1636749600000|2021-11-12 20:40:00|206.38|204.98|206.55|205.15|206.61|205.21|206.16|204.76|72
1636749900000|2021-11-12 20:45:00|206.56|205.16|205.95|204.55|206.57|205.17|205.85|204.45|90
1636750200000|2021-11-12 20:50:00|205.89|204.49|206.76|205.36|206.85|205.45|205.86|204.46|161
1636750500000|2021-11-12 20:55:00|206.75|205.35|206.66|205.26|206.76|205.36|206.35|204.95|92
1636750800000|2021-11-12 21:00:00|206.69|205.29|206.94|205.54|207.14|205.74|206.69|205.29|116
1636751100000|2021-11-12 21:05:00|206.9|205.5|207.28|205.88|207.28|205.88|206.89|205.49|48
1636751400000|2021-11-12 21:10:00|207.27|205.87|208.28|206.88|208.42|207.02|207.06|205.66|186
1636751700000|2021-11-12 21:15:00|208.39|206.99|208.19|206.79|208.65|207.25|208.07|206.67|197
1636752000000|2021-11-12 21:20:00|208.17|206.77|207.47|206.07|208.17|206.77|207.46|206.06|87
1636752300000|2021-11-12 21:25:00|207.46|206.06|207.37|205.97|207.51|206.11|207.17|205.77|100
1636752600000|2021-11-12 21:30:00|207.38|205.98|207.2|205.8|207.38|205.98|207.2|205.8|74
1636752900000|2021-11-12 21:35:00|207.21|205.81|207.49|206.09|207.49|206.09|207.18|205.78|54
1636753200000|2021-11-12 21:40:00|207.5|206.1|207.52|206.12|207.65|206.25|207.4|206|43
1636753500000|2021-11-12 21:45:00|207.53|206.13|207.2|205.8|207.66|206.26|207.17|205.77|88
1636753800000|2021-11-12 21:50:00|207.17|205.77|206.61|205.21|207.17|205.77|206.59|205.19|101
1636754100000|2021-11-12 21:55:00|206.6|205.2|206.31|204.91|206.67|205.27|206.24|204.84|69
1636790400000|2021-11-13 08:00:00|208.42|207.02|207.65|206.25|208.55|207.15|207.49|206.09|157
1636790700000|2021-11-13 08:05:00|207.64|206.24|207.09|205.69|207.65|206.25|207.08|205.68|96
1636791000000|2021-11-13 08:10:00|207.11|205.71|207.78|206.38|207.78|206.38|207.11|205.71|71
1636791300000|2021-11-13 08:15:00|207.82|206.42|207.64|206.24|207.93|206.53|207.63|206.23|88
1636791600000|2021-11-13 08:20:00|207.63|206.23|207.35|205.95|207.64|206.24|207.35|205.95|85
1636791900000|2021-11-13 08:25:00|207.33|205.93|207.3|205.9|207.33|205.93|207.05|205.65|57
1636792200000|2021-11-13 08:30:00|207.31|205.91|207.25|205.85|207.31|205.91|207.11|205.71|89
1636792500000|2021-11-13 08:35:00|207.26|205.86|206.62|205.22|207.26|205.86|206.58|205.18|82
1636792800000|2021-11-13 08:40:00|206.6|205.2|206.48|205.08|206.66|205.26|206.47|205.07|56
1636793100000|2021-11-13 08:45:00|206.49|205.09|206.75|205.35|206.77|205.37|206.48|205.08|80
1636793400000|2021-11-13 08:50:00|206.76|205.36|206.73|205.33|206.9|205.5|206.73|205.33|35
1636793700000|2021-11-13 08:55:00|206.72|205.32|206.2|204.8|206.74|205.34|206.19|204.79|63
1636794000000|2021-11-13 09:00:00|206.22|204.82|206.45|205.05|206.7|205.3|206.22|204.82|57
1636794300000|2021-11-13 09:05:00|206.44|205.04|206.49|205.09|206.63|205.23|206.44|205.04|97
1636794600000|2021-11-13 09:10:00|206.48|205.08|205.97|204.57|206.61|205.21|205.96|204.56|77
1636794900000|2021-11-13 09:15:00|205.89|204.49|205.94|204.54|206.26|204.86|205.8|204.4|118
1636795200000|2021-11-13 09:20:00|205.97|204.57|206.12|204.72|206.12|204.72|205.83|204.43|76
1636795500000|2021-11-13 09:25:00|206.13|204.73|206.13|204.73|206.14|204.74|206.03|204.63|53
1636795800000|2021-11-13 09:30:00|206.15|204.75|205.44|204.04|206.34|204.94|205.36|203.96|109
1636796100000|2021-11-13 09:35:00|205.36|203.96|204.71|203.31|205.49|204.09|204.56|203.16|144
1636796400000|2021-11-13 09:40:00|204.74|203.34|204.77|203.37|204.95|203.55|204.74|203.34|82
1636796700000|2021-11-13 09:45:00|204.76|203.36|204.31|202.91|204.76|203.36|204.31|202.91|66
1636797000000|2021-11-13 09:50:00|204.3|202.9|204.38|202.98|204.52|203.12|204.08|202.68|112
1636797300000|2021-11-13 09:55:00|204.37|202.97|204.66|203.26|204.83|203.43|204.37|202.97|86
1636797600000|2021-11-13 10:00:00|204.65|203.25|204.75|203.35|204.97|203.57|204.34|202.94|162
1636797900000|2021-11-13 10:05:00|204.76|203.36|205.04|203.64|205.14|203.74|204.74|203.34|87
1636798200000|2021-11-13 10:10:00|205.05|203.65|205.07|203.67|205.15|203.75|204.95|203.55|109
1636798500000|2021-11-13 10:15:00|205.06|203.66|205.21|203.81|205.35|203.95|205.06|203.66|61
1636798800000|2021-11-13 10:20:00|205.2|203.8|204.85|203.45|205.26|203.86|204.71|203.31|101
1636799100000|2021-11-13 10:25:00|204.84|203.44|204.44|203.04|204.85|203.45|204.44|203.04|127
1636799400000|2021-11-13 10:30:00|204.45|203.05|204.83|203.43|204.85|203.45|204.44|203.04|59
1636799700000|2021-11-13 10:35:00|204.84|203.44|205.01|203.61|205.03|203.63|204.82|203.42|74
1636800000000|2021-11-13 10:40:00|205.02|203.62|205.25|203.85|205.25|203.85|204.96|203.56|27
1636800300000|2021-11-13 10:45:00|205.23|203.83|205.43|204.03|205.44|204.04|205.06|203.66|55
1636800600000|2021-11-13 10:50:00|205.42|204.02|205.35|203.95|205.45|204.05|205.34|203.94|55
1636800900000|2021-11-13 10:55:00|205.34|203.94|205.63|204.23|205.63|204.23|205.34|203.94|39
1636801200000|2021-11-13 11:00:00|205.59|204.19|205.45|204.05|205.61|204.21|205.26|203.86|57
1636801500000|2021-11-13 11:05:00|205.44|204.04|205.01|203.61|205.45|204.05|204.97|203.57|77
1636801800000|2021-11-13 11:10:00|205.02|203.62|205.3|203.9|205.31|203.91|205.01|203.61|83
1636802100000|2021-11-13 11:15:00|205.29|203.89|205.35|203.95|205.43|204.03|205.22|203.82|82
1636802400000|2021-11-13 11:20:00|205.36|203.96|205.44|204.04|205.46|204.06|205.34|203.94|84
1636802700000|2021-11-13 11:25:00|205.43|204.03|205.26|203.86|205.54|204.14|205.18|203.78|133
1636803000000|2021-11-13 11:30:00|205.25|203.85|205.25|203.85|205.27|203.87|205.21|203.81|85
1636803300000|2021-11-13 11:35:00|205.24|203.84|204.6|203.2|205.24|203.84|204.58|203.18|104
1636803600000|2021-11-13 11:40:00|204.62|203.22|204.83|203.43|204.84|203.44|204.62|203.22|35
1636803900000|2021-11-13 11:45:00|204.82|203.42|204.94|203.54|205.06|203.66|204.8|203.4|68
1636804200000|2021-11-13 11:50:00|204.93|203.53|204.52|203.12|204.95|203.55|204.46|203.06|98
1636804500000|2021-11-13 11:55:00|204.53|203.13|204.56|203.16|204.76|203.36|204.46|203.06|68
1636804800000|2021-11-13 12:00:00|204.57|203.17|204.26|202.86|204.57|203.17|204.11|202.71|92
1636805100000|2021-11-13 12:05:00|204.27|202.87|204.59|203.19|204.79|203.39|204.26|202.86|90
1636805400000|2021-11-13 12:10:00|204.6|203.2|204.06|202.66|204.76|203.36|204.06|202.66|117
1636805700000|2021-11-13 12:15:00|204.07|202.67|204.08|202.68|204.16|202.76|204.02|202.62|62
1636806000000|2021-11-13 12:20:00|204.09|202.69|203.9|202.5|204.25|202.85|203.88|202.48|74
1636806300000|2021-11-13 12:25:00|203.94|202.54|203.94|202.54|204.03|202.63|203.87|202.47|53
1636806600000|2021-11-13 12:30:00|203.95|202.55|203.1|201.7|203.95|202.55|203.1|201.7|82
1636806900000|2021-11-13 12:35:00|203.13|201.73|203.03|201.63|203.35|201.95|202.94|201.54|72
1636807200000|2021-11-13 12:40:00|203.04|201.64|203.12|201.72|203.44|202.04|203.02|201.62|76
1636807500000|2021-11-13 12:45:00|203.13|201.73|203.41|202.01|203.41|202.01|203.13|201.73|96
1636807800000|2021-11-13 12:50:00|203.45|202.05|202.97|201.57|203.94|202.54|202.95|201.55|166
1636808100000|2021-11-13 12:55:00|202.98|201.58|203.26|201.86|203.35|201.95|202.88|201.48|100
1636808400000|2021-11-13 13:00:00|203.25|201.85|203.59|202.19|203.69|202.29|203.13|201.73|78
1636808700000|2021-11-13 13:05:00|203.56|202.16|203.55|202.15|203.87|202.47|203.55|202.15|105
1636809000000|2021-11-13 13:10:00|203.56|202.16|204.2|202.8|204.2|202.8|203.54|202.14|87
1636809300000|2021-11-13 13:15:00|204.19|202.79|203.76|202.36|204.19|202.79|203.7|202.3|118
1636809600000|2021-11-13 13:20:00|203.75|202.35|203.75|202.35|203.76|202.36|203.54|202.14|86
1636809900000|2021-11-13 13:25:00|203.74|202.34|203.61|202.21|203.75|202.35|203.58|202.18|40
1636810200000|2021-11-13 13:30:00|203.59|202.19|203.09|201.69|203.63|202.23|202.96|201.56|95
1636810500000|2021-11-13 13:35:00|203.08|201.68|203.35|201.95|203.37|201.97|203.08|201.68|78
1636810800000|2021-11-13 13:40:00|203.31|201.91|203.35|201.95|203.38|201.98|203.25|201.85|38
1636811100000|2021-11-13 13:45:00|203.36|201.96|203.35|201.95|203.38|201.98|203.34|201.94|41
1636811400000|2021-11-13 13:50:00|203.36|201.96|203.5|202.1|203.51|202.11|203.22|201.82|84
1636811700000|2021-11-13 13:55:00|203.49|202.09|203.88|202.48|203.88|202.48|203.47|202.07|113
1636812000000|2021-11-13 14:00:00|203.87|202.47|204.86|203.46|204.86|203.46|203.81|202.41|303
1636812300000|2021-11-13 14:05:00|204.85|203.45|205.35|203.95|205.7|204.3|204.85|203.45|310
1636812600000|2021-11-13 14:10:00|205.34|203.94|205.83|204.43|205.9|204.5|205.05|203.65|145
1636812900000|2021-11-13 14:15:00|205.84|204.44|205.76|204.36|205.89|204.49|205.54|204.14|89
1636813200000|2021-11-13 14:20:00|205.77|204.37|205.93|204.53|205.93|204.53|205.45|204.05|110
1636813500000|2021-11-13 14:25:00|205.94|204.54|206.54|205.14|206.56|205.16|205.94|204.54|206
1636813800000|2021-11-13 14:30:00|206.53|205.13|206.73|205.33|206.73|205.33|206.32|204.92|88
1636814100000|2021-11-13 14:35:00|206.74|205.34|207.07|205.67|207.07|205.67|206.73|205.33|81
1636814400000|2021-11-13 14:40:00|207.06|205.66|207.53|206.13|207.74|206.34|207.03|205.63|138
1636814700000|2021-11-13 14:45:00|207.52|206.12|206.64|205.24|207.68|206.28|206.47|205.07|149
1636815000000|2021-11-13 14:50:00|206.65|205.25|206.84|205.44|207.06|205.66|206.58|205.18|175
1636815300000|2021-11-13 14:55:00|206.85|205.45|207.31|205.91|207.34|205.94|206.84|205.44|52
1636815600000|2021-11-13 15:00:00|207.32|205.92|207.33|205.93|207.5|206.1|207.05|205.65|140
1636815900000|2021-11-13 15:05:00|207.34|205.94|207.38|205.98|207.38|205.98|207.07|205.67|100
1636816200000|2021-11-13 15:10:00|207.43|206.03|207.42|206.02|207.67|206.27|207.37|205.97|78
1636816500000|2021-11-13 15:15:00|207.43|206.03|207.33|205.93|207.46|206.06|207.27|205.87|70
1636816800000|2021-11-13 15:20:00|207.32|205.92|206.85|205.45|207.35|205.95|206.8|205.4|76
1636817100000|2021-11-13 15:25:00|206.84|205.44|207.05|205.65|207.15|205.75|206.74|205.34|92
1636817400000|2021-11-13 15:30:00|207.1|205.7|207.03|205.63|207.33|205.93|206.83|205.43|115
1636817700000|2021-11-13 15:35:00|207.04|205.64|207.26|205.86|207.26|205.86|207.03|205.63|65
1636818000000|2021-11-13 15:40:00|207.25|205.85|206.9|205.5|207.25|205.85|206.88|205.48|127
1636818300000|2021-11-13 15:45:00|206.87|205.47|206.48|205.08|206.87|205.47|206.37|204.97|86
1636818600000|2021-11-13 15:50:00|206.47|205.07|206.53|205.13|206.65|205.25|206.45|205.05|71
1636818900000|2021-11-13 15:55:00|206.54|205.14|206.6|205.2|206.83|205.43|206.43|205.03|103
1636819200000|2021-11-13 16:00:00|206.62|205.22|207.08|205.68|207.23|205.83|206.58|205.18|254
1636819500000|2021-11-13 16:05:00|207.1|205.7|207.22|205.82|207.22|205.82|206.83|205.43|127
1636819800000|2021-11-13 16:10:00|207.23|205.83|207.5|206.1|207.62|206.22|207.23|205.83|89
1636820100000|2021-11-13 16:15:00|207.52|206.12|207.15|205.75|207.52|206.12|207.1|205.7|121
1636820400000|2021-11-13 16:20:00|207.16|205.76|207.03|205.63|207.27|205.87|206.95|205.55|90
1636820700000|2021-11-13 16:25:00|207.06|205.66|206.91|205.51|207.06|205.66|206.83|205.43|47
1636821000000|2021-11-13 16:30:00|206.92|205.52|207.14|205.74|207.34|205.94|206.91|205.51|90
1636821300000|2021-11-13 16:35:00|207.15|205.75|207.25|205.85|207.32|205.92|206.96|205.56|62
1636821600000|2021-11-13 16:40:00|207.26|205.86|207.39|205.99|207.44|206.04|207.06|205.66|100
1636821900000|2021-11-13 16:45:00|207.44|206.04|207.23|205.83|207.55|206.15|207.22|205.82|80
1636822200000|2021-11-13 16:50:00|207.22|205.82|207.25|205.85|207.26|205.86|207.06|205.66|66
1636822500000|2021-11-13 16:55:00|207.24|205.84|206.89|205.49|207.24|205.84|206.87|205.47|44
1636822800000|2021-11-13 17:00:00|206.86|205.46|207.06|205.66|207.08|205.68|206.84|205.44|68
1636823100000|2021-11-13 17:05:00|207.07|205.67|206.85|205.45|207.12|205.72|206.77|205.37|99
1636823400000|2021-11-13 17:10:00|206.84|205.44|206.69|205.29|206.84|205.44|206.67|205.27|33
1636823700000|2021-11-13 17:15:00|206.67|205.27|206.37|204.97|206.68|205.28|206.37|204.97|48
1636824000000|2021-11-13 17:20:00|206.33|204.93|206.46|205.06|206.46|205.06|206.29|204.89|41
1636824300000|2021-11-13 17:25:00|206.45|205.05|206.75|205.35|206.76|205.36|206.45|205.05|32
1636824600000|2021-11-13 17:30:00|206.76|205.36|206.96|205.56|206.96|205.56|206.73|205.33|50
1636824900000|2021-11-13 17:35:00|206.97|205.57|207.14|205.74|207.15|205.75|206.96|205.56|62
1636825200000|2021-11-13 17:40:00|207.15|205.75|207.1|205.7|207.24|205.84|207.1|205.7|38
1636825500000|2021-11-13 17:45:00|207.06|205.66|206.92|205.52|207.07|205.67|206.86|205.46|37
1636825800000|2021-11-13 17:50:00|206.93|205.53|207.15|205.75|207.15|205.75|206.88|205.48|71
1636826100000|2021-11-13 17:55:00|207.14|205.74|207.45|206.05|207.46|206.06|207.14|205.74|35
1636826400000|2021-11-13 18:00:00|207.46|206.06|206.96|205.56|207.46|206.06|206.91|205.51|53
1636826700000|2021-11-13 18:05:00|206.95|205.55|206.84|205.44|206.97|205.57|206.76|205.36|47
1636827000000|2021-11-13 18:10:00|206.85|205.45|206.66|205.26|206.85|205.45|206.66|205.26|38
1636827300000|2021-11-13 18:15:00|206.65|205.25|206.44|205.04|206.65|205.25|206.26|204.86|65
1636827600000|2021-11-13 18:20:00|206.43|205.03|206.36|204.96|206.45|205.05|206.22|204.82|57
1636827900000|2021-11-13 18:25:00|206.35|204.95|206.09|204.69|206.36|204.96|206.08|204.68|43
1636828200000|2021-11-13 18:30:00|206.1|204.7|205.94|204.54|206.24|204.84|205.86|204.46|107
1636828500000|2021-11-13 18:35:00|205.93|204.53|205.07|203.67|206.02|204.62|205.07|203.67|154
1636828800000|2021-11-13 18:40:00|205.1|203.7|205.54|204.14|205.56|204.16|205.1|203.7|149
1636829100000|2021-11-13 18:45:00|205.55|204.15|205.34|203.94|205.65|204.25|205.25|203.85|154
1636829400000|2021-11-13 18:50:00|205.35|203.95|205.84|204.44|205.86|204.46|205.35|203.95|93
1636829700000|2021-11-13 18:55:00|205.83|204.43|205.69|204.29|206.05|204.65|205.69|204.29|100
1636830000000|2021-11-13 19:00:00|205.7|204.3|205.61|204.21|205.74|204.34|205.58|204.18|47
1636830300000|2021-11-13 19:05:00|205.59|204.19|205.05|203.65|205.59|204.19|204.93|203.53|148
1636830600000|2021-11-13 19:10:00|205.06|203.66|205.13|203.73|205.16|203.76|204.9|203.5|130
1636830900000|2021-11-13 19:15:00|205.12|203.72|205.07|203.67|205.32|203.92|205.07|203.67|49
1636831200000|2021-11-13 19:20:00|205.06|203.66|205.25|203.85|205.27|203.87|205.01|203.61|118
1636831500000|2021-11-13 19:25:00|205.26|203.86|205.45|204.05|205.46|204.06|205.25|203.85|73
1636831800000|2021-11-13 19:30:00|205.44|204.04|205.55|204.15|205.56|204.16|205.42|204.02|41
1636832100000|2021-11-13 19:35:00|205.56|204.16|205.73|204.33|205.74|204.34|205.55|204.15|40
1636832400000|2021-11-13 19:40:00|205.74|204.34|205.39|203.99|205.74|204.34|205.34|203.94|85
1636832700000|2021-11-13 19:45:00|205.38|203.98|205.35|203.95|205.4|204|205.3|203.9|18
1636833000000|2021-11-13 19:50:00|205.34|203.94|205.09|203.69|205.34|203.94|205.08|203.68|38
1636833300000|2021-11-13 19:55:00|205.1|203.7|205.12|203.72|205.22|203.82|205.09|203.69|80
1636833600000|2021-11-13 20:00:00|205.13|203.73|205.16|203.76|205.19|203.79|205.12|203.72|23
1636833900000|2021-11-13 20:05:00|205.15|203.75|205.18|203.78|205.23|203.83|205.08|203.68|21
1636834200000|2021-11-13 20:10:00|205.19|203.79|205.23|203.83|205.23|203.83|205.19|203.79|16
1636834500000|2021-11-13 20:15:00|205.2|203.8|205.35|203.95|205.35|203.95|205.19|203.79|32
1636834800000|2021-11-13 20:20:00|205.36|203.96|205.26|203.86|205.46|204.06|205.26|203.86|29
1636835100000|2021-11-13 20:25:00|205.27|203.87|205.08|203.68|205.27|203.87|205.08|203.68|24
1636835400000|2021-11-13 20:30:00|205.07|203.67|205.17|203.77|205.19|203.79|205.05|203.65|22
1636835700000|2021-11-13 20:35:00|205.19|203.79|205.15|203.75|205.19|203.79|205.01|203.61|67
1636836000000|2021-11-13 20:40:00|205.17|203.77|205.05|203.65|205.17|203.77|204.98|203.58|57
1636836300000|2021-11-13 20:45:00|205.06|203.66|205.44|204.04|205.47|204.07|205.05|203.65|82
1636836600000|2021-11-13 20:50:00|205.45|204.05|205.45|204.05|205.46|204.06|205.35|203.95|61
1636836900000|2021-11-13 20:55:00|205.44|204.04|205.81|204.41|205.81|204.41|205.44|204.04|68
1636837200000|2021-11-13 21:00:00|205.82|204.42|205.54|204.14|205.82|204.42|205.48|204.08|67
1636837500000|2021-11-13 21:05:00|205.55|204.15|205.46|204.06|205.55|204.15|205.44|204.04|66
1636837800000|2021-11-13 21:10:00|205.47|204.07|205.45|204.05|205.65|204.25|205.39|203.99|49
1636838100000|2021-11-13 21:15:00|205.44|204.04|205.47|204.07|205.63|204.23|205.44|204.04|76
1636838400000|2021-11-13 21:20:00|205.44|204.04|205.44|204.04|205.46|204.06|205.43|204.03|13
1636838700000|2021-11-13 21:25:00|205.45|204.05|205.54|204.14|205.56|204.16|205.44|204.04|46
1636839000000|2021-11-13 21:30:00|205.53|204.13|205.34|203.94|205.53|204.13|205.32|203.92|119
1636839300000|2021-11-13 21:35:00|205.35|203.95|205.41|204.01|205.42|204.02|205.26|203.86|62
1636839600000|2021-11-13 21:40:00|205.4|204|205.27|203.87|205.42|204.02|205.26|203.86|135
1636839900000|2021-11-13 21:45:00|205.28|203.88|205.21|203.81|205.28|203.88|205.12|203.72|39
1636840200000|2021-11-13 21:50:00|205.2|203.8|205.31|203.91|205.39|203.99|205.17|203.77|82
1636840500000|2021-11-13 21:55:00|205.32|203.92|205.51|204.11|205.51|204.11|205.3|203.9|82
1636840800000|2021-11-13 22:00:00|205.54|204.14|205.44|204.04|205.57|204.17|205.42|204.02|71
1636841100000|2021-11-13 22:05:00|205.45|204.05|205.48|204.08|205.49|204.09|205.38|203.98|54
1636841400000|2021-11-13 22:10:00|205.49|204.09|205.71|204.31|205.72|204.32|205.45|204.05|62
1636841700000|2021-11-13 22:15:00|205.72|204.32|205.36|203.96|205.74|204.34|205.36|203.96|71
1636842000000|2021-11-13 22:20:00|205.37|203.97|205.41|204.01|205.41|204.01|205.16|203.76|91
1636842300000|2021-11-13 22:25:00|205.45|204.05|205.56|204.16|205.64|204.24|205.44|204.04|57
1636842600000|2021-11-13 22:30:00|205.57|204.17|205.57|204.17|205.57|204.17|205.56|204.16|13
1636842900000|2021-11-13 22:35:00|205.56|204.16|205.57|204.17|205.6|204.2|205.56|204.16|9
1636843200000|2021-11-13 22:40:00|205.58|204.18|205.65|204.25|205.65|204.25|205.57|204.17|30
1636843500000|2021-11-13 22:45:00|205.64|204.24|205.48|204.08|205.73|204.33|205.48|204.08|56
1636843800000|2021-11-13 22:50:00|205.49|204.09|205.24|203.84|205.51|204.11|205.16|203.76|85
1636844100000|2021-11-13 22:55:00|205.25|203.85|205.58|204.18|205.58|204.18|205.25|203.85|64
1636844400000|2021-11-13 23:00:00|205.57|204.17|205.66|204.26|205.67|204.27|205.57|204.17|30
1636844700000|2021-11-13 23:05:00|205.65|204.25|205.67|204.27|205.67|204.27|205.64|204.24|27
1636845000000|2021-11-13 23:10:00|205.68|204.28|205.78|204.38|205.78|204.38|205.61|204.21|42
1636845300000|2021-11-13 23:15:00|205.79|204.39|206.09|204.69|206.1|204.7|205.78|204.38|64
1636845600000|2021-11-13 23:20:00|206.1|204.7|206.08|204.68|206.19|204.79|206.08|204.68|63
1636845900000|2021-11-13 23:25:00|206.09|204.69|205.74|204.34|206.09|204.69|205.73|204.33|54
1636846200000|2021-11-13 23:30:00|205.73|204.33|205.65|204.25|205.75|204.35|205.56|204.16|48
1636846500000|2021-11-13 23:35:00|205.68|204.28|205.7|204.3|205.75|204.35|205.57|204.17|71
1636846800000|2021-11-13 23:40:00|205.69|204.29|205.71|204.31|205.72|204.32|205.66|204.26|98
1636847100000|2021-11-13 23:45:00|205.7|204.3|206.25|204.85|206.34|204.94|205.7|204.3|143
1636847400000|2021-11-13 23:50:00|206.26|204.86|205.96|204.56|206.33|204.93|205.96|204.56|120
1636847700000|2021-11-13 23:55:00|205.95|204.55|205.75|204.35|205.96|204.56|205.75|204.35|86
1636848000000|2021-11-14 00:00:00|205.79|204.39|205.97|204.57|205.97|204.57|205.79|204.39|52
1636848300000|2021-11-14 00:05:00|205.98|204.58|205.94|204.54|206.17|204.77|205.87|204.47|85
1636848600000|2021-11-14 00:10:00|205.93|204.53|206.05|204.65|206.16|204.76|205.88|204.48|98
1636848900000|2021-11-14 00:15:00|206.06|204.66|206.63|205.23|206.65|205.25|206.05|204.65|109
1636849200000|2021-11-14 00:20:00|206.65|205.25|207.41|206.01|207.43|206.03|206.65|205.25|125
1636849500000|2021-11-14 00:25:00|207.4|206|207.2|205.8|207.62|206.22|207.2|205.8|85
1636849800000|2021-11-14 00:30:00|207.25|205.85|206.97|205.57|207.25|205.85|206.96|205.56|125
1636850100000|2021-11-14 00:35:00|206.96|205.56|206.88|205.48|206.97|205.57|206.79|205.39|84
1636850400000|2021-11-14 00:40:00|206.89|205.49|207.25|205.85|207.25|205.85|206.88|205.48|95
1636850700000|2021-11-14 00:45:00|207.26|205.86|207.06|205.66|207.26|205.86|207.04|205.64|63
1636851000000|2021-11-14 00:50:00|207.05|205.65|206.82|205.42|207.06|205.66|206.8|205.4|45
1636851300000|2021-11-14 00:55:00|206.79|205.39|206.48|205.08|206.79|205.39|206.38|204.98|76
1636851600000|2021-11-14 01:00:00|206.49|205.09|206.74|205.34|206.93|205.53|206.48|205.08|109
1636851900000|2021-11-14 01:05:00|206.75|205.35|206.84|205.44|206.86|205.46|206.71|205.31|28
1636852200000|2021-11-14 01:10:00|206.85|205.45|206.25|204.85|206.85|205.45|206.24|204.84|78
1636852500000|2021-11-14 01:15:00|206.24|204.84|206.41|205.01|206.51|205.11|206.24|204.84|96
1636852800000|2021-11-14 01:20:00|206.42|205.02|206.45|205.05|206.54|205.14|206.41|205.01|49
1636853100000|2021-11-14 01:25:00|206.44|205.04|206.03|204.63|206.44|205.04|205.98|204.58|59
1636853400000|2021-11-14 01:30:00|206.04|204.64|205.83|204.43|206.04|204.64|205.83|204.43|59
1636853700000|2021-11-14 01:35:00|205.84|204.44|205.87|204.47|205.87|204.47|205.67|204.27|43
1636854000000|2021-11-14 01:40:00|205.9|204.5|206.01|204.61|206.01|204.61|205.73|204.33|40
1636854300000|2021-11-14 01:45:00|205.99|204.59|206.23|204.83|206.23|204.83|205.99|204.59|42
1636854600000|2021-11-14 01:50:00|206.22|204.82|206.28|204.88|206.3|204.9|206.22|204.82|14
1636854900000|2021-11-14 01:55:00|206.29|204.89|206.29|204.89|206.33|204.93|206.28|204.88|67
1636855200000|2021-11-14 02:00:00|206.31|204.91|206.52|205.12|206.56|205.16|206.29|204.89|105
1636855500000|2021-11-14 02:05:00|206.53|205.13|206.74|205.34|206.75|205.35|206.52|205.12|78
1636855800000|2021-11-14 02:10:00|206.73|205.33|206.91|205.51|207|205.6|206.73|205.33|88
1636856100000|2021-11-14 02:15:00|206.9|205.5|206.79|205.39|206.92|205.52|206.78|205.38|36
1636856400000|2021-11-14 02:20:00|206.78|205.38|206.52|205.12|206.8|205.4|206.52|205.12|62
1636856700000|2021-11-14 02:25:00|206.53|205.13|206.65|205.25|206.65|205.25|206.44|205.04|53
1636857000000|2021-11-14 02:30:00|206.7|205.3|206.61|205.21|206.94|205.54|206.57|205.17|68
1636857300000|2021-11-14 02:35:00|206.6|205.2|206.38|204.98|206.66|205.26|206.36|204.96|117
1636857600000|2021-11-14 02:40:00|206.42|205.02|206.57|205.17|206.68|205.28|206.42|205.02|84
1636857900000|2021-11-14 02:45:00|206.56|205.16|206.37|204.97|206.74|205.34|206.37|204.97|92
1636858200000|2021-11-14 02:50:00|206.39|204.99|206.46|205.06|206.56|205.16|206.39|204.99|70
1636858500000|2021-11-14 02:55:00|206.45|205.05|206.33|204.93|206.46|205.06|206.33|204.93|33
1636858800000|2021-11-14 03:00:00|206.34|204.94|206.63|205.23|206.63|205.23|206.33|204.93|31
1636859100000|2021-11-14 03:05:00|206.65|205.25|206.92|205.52|206.92|205.52|206.65|205.25|70
1636859400000|2021-11-14 03:10:00|206.91|205.51|206.24|204.84|206.92|205.52|206.24|204.84|91
1636859700000|2021-11-14 03:15:00|206.17|204.77|206.05|204.65|206.58|205.18|206|204.6|119
1636860000000|2021-11-14 03:20:00|206.06|204.66|205.53|204.13|206.12|204.72|205.5|204.1|78
1636860300000|2021-11-14 03:25:00|205.51|204.11|205.56|204.16|205.58|204.18|205.36|203.96|96
1636860600000|2021-11-14 03:30:00|205.55|204.15|205.83|204.43|205.83|204.43|205.55|204.15|49
1636860900000|2021-11-14 03:35:00|205.84|204.44|205.8|204.4|205.95|204.55|205.77|204.37|34
1636861200000|2021-11-14 03:40:00|205.79|204.39|205.56|204.16|205.8|204.4|205.56|204.16|28
1636861500000|2021-11-14 03:45:00|205.54|204.14|205.76|204.36|205.78|204.38|205.54|204.14|36
1636861800000|2021-11-14 03:50:00|205.77|204.37|205.56|204.16|205.77|204.37|205.54|204.14|36
1636862100000|2021-11-14 03:55:00|205.57|204.17|205.65|204.25|205.65|204.25|205.46|204.06|34
1636862400000|2021-11-14 04:00:00|205.64|204.24|206.04|204.64|206.06|204.66|205.56|204.16|91
1636862700000|2021-11-14 04:05:00|206.05|204.65|205.86|204.46|206.05|204.65|205.77|204.37|85
1636863000000|2021-11-14 04:10:00|205.85|204.45|205.67|204.27|205.85|204.45|205.66|204.26|41
1636863300000|2021-11-14 04:15:00|205.66|204.26|205.6|204.2|205.76|204.36|205.55|204.15|57
1636863600000|2021-11-14 04:20:00|205.59|204.19|205.48|204.08|205.6|204.2|205.48|204.08|23
1636863900000|2021-11-14 04:25:00|205.5|204.1|205.52|204.12|205.58|204.18|205.49|204.09|26
1636864200000|2021-11-14 04:30:00|205.51|204.11|205.22|203.82|205.51|204.11|205.22|203.82|40
1636864500000|2021-11-14 04:35:00|205.19|203.79|205.08|203.68|205.19|203.79|205.07|203.67|56
1636864800000|2021-11-14 04:40:00|205.1|203.7|205.41|204.01|205.62|204.22|205.1|203.7|75
1636865100000|2021-11-14 04:45:00|205.39|203.99|204.78|203.38|205.4|204|204.77|203.37|80
1636865400000|2021-11-14 04:50:00|204.77|203.37|204.6|203.2|204.78|203.38|204.57|203.17|49
1636865700000|2021-11-14 04:55:00|204.59|203.19|204.89|203.49|204.9|203.5|204.57|203.17|37
1636866000000|2021-11-14 05:00:00|204.93|203.53|204.74|203.34|204.94|203.54|204.57|203.17|62
1636866300000|2021-11-14 05:05:00|204.75|203.35|204.94|203.54|205.05|203.65|204.64|203.24|67
1636866600000|2021-11-14 05:10:00|204.93|203.53|205.01|203.61|205.08|203.68|204.88|203.48|61
1636866900000|2021-11-14 05:15:00|205.02|203.62|204.89|203.49|205.05|203.65|204.88|203.48|38
1636867200000|2021-11-14 05:20:00|204.86|203.46|204.54|203.14|204.86|203.46|204.41|203.01|88
1636867500000|2021-11-14 05:25:00|204.53|203.13|204.64|203.24|204.64|203.24|204.49|203.09|20
1636867800000|2021-11-14 05:30:00|204.63|203.23|204.91|203.51|204.91|203.51|204.63|203.23|34
1636868100000|2021-11-14 05:35:00|204.93|203.53|204.95|203.55|204.96|203.56|204.93|203.53|22
1636868400000|2021-11-14 05:40:00|204.94|203.54|204.62|203.22|204.95|203.55|204.58|203.18|72
1636868700000|2021-11-14 05:45:00|204.61|203.21|204.66|203.26|204.66|203.26|204.47|203.07|50
1636869000000|2021-11-14 05:50:00|204.65|203.25|204.75|203.35|204.76|203.36|204.56|203.16|53
1636869300000|2021-11-14 05:55:00|204.74|203.34|204.66|203.26|204.75|203.35|204.32|202.92|84
1636869600000|2021-11-14 06:00:00|204.67|203.27|204.69|203.29|204.76|203.36|204.65|203.25|88
1636869900000|2021-11-14 06:05:00|204.68|203.28|204.82|203.42|204.85|203.45|204.57|203.17|139
1636870200000|2021-11-14 06:10:00|204.81|203.41|204.95|203.55|205.17|203.77|204.79|203.39|128
1636870500000|2021-11-14 06:15:00|204.92|203.52|204.95|203.55|205|203.6|204.57|203.17|132
1636870800000|2021-11-14 06:20:00|204.96|203.56|204.88|203.48|205.17|203.77|204.87|203.47|97
1636871100000|2021-11-14 06:25:00|204.89|203.49|205|203.6|205|203.6|204.77|203.37|84
1636871400000|2021-11-14 06:30:00|204.99|203.59|205.04|203.64|205.11|203.71|204.92|203.52|113
1636871700000|2021-11-14 06:35:00|205.02|203.62|204.85|203.45|205.04|203.64|204.77|203.37|141
1636872000000|2021-11-14 06:40:00|204.84|203.44|204.71|203.31|204.85|203.45|204.67|203.27|60
1636872300000|2021-11-14 06:45:00|204.7|203.3|204.75|203.35|204.86|203.46|204.67|203.27|53
1636872600000|2021-11-14 06:50:00|204.74|203.34|204.75|203.35|204.79|203.39|204.74|203.34|30
1636872900000|2021-11-14 06:55:00|204.71|203.31|204.69|203.29|204.71|203.31|204.67|203.27|17
1636873200000|2021-11-14 07:00:00|204.68|203.28|204.89|203.49|204.91|203.51|204.67|203.27|48
1636873500000|2021-11-14 07:05:00|204.88|203.48|204.66|203.26|204.9|203.5|204.66|203.26|50
1636873800000|2021-11-14 07:10:00|204.67|203.27|204.71|203.31|204.78|203.38|204.61|203.21|46
1636874100000|2021-11-14 07:15:00|204.7|203.3|204.8|203.4|204.81|203.41|204.69|203.29|41
1636874400000|2021-11-14 07:20:00|204.81|203.41|204.87|203.47|204.87|203.47|204.76|203.36|127
1636874700000|2021-11-14 07:25:00|204.88|203.48|204.84|203.44|204.88|203.48|204.77|203.37|74
1636875000000|2021-11-14 07:30:00|204.85|203.45|204.56|203.16|204.86|203.46|204.55|203.15|57
1636875300000|2021-11-14 07:35:00|204.57|203.17|204.35|202.95|204.78|203.38|204.27|202.87|99
1636875600000|2021-11-14 07:40:00|204.38|202.98|204.3|202.9|204.5|203.1|204.2|202.8|89
1636875900000|2021-11-14 07:45:00|204.31|202.91|204.39|202.99|204.57|203.17|204.28|202.88|89
1636876200000|2021-11-14 07:50:00|204.38|202.98|204.18|202.78|204.39|202.99|204.17|202.77|84
1636876500000|2021-11-14 07:55:00|204.17|202.77|204.42|203.02|204.56|203.16|204.17|202.77|92
1636876800000|2021-11-14 08:00:00|204.4|203|204.17|202.77|204.55|203.15|204.1|202.7|113
1636877100000|2021-11-14 08:05:00|204.18|202.78|204.05|202.65|204.18|202.78|203.92|202.52|94
1636877400000|2021-11-14 08:10:00|204.06|202.66|204.18|202.78|204.58|203.18|204.05|202.65|104
1636877700000|2021-11-14 08:15:00|204.17|202.77|203.67|202.27|204.17|202.77|203.43|202.03|213
1636878000000|2021-11-14 08:20:00|203.7|202.3|203.47|202.07|203.77|202.37|203.45|202.05|120
1636878300000|2021-11-14 08:25:00|203.52|202.12|203.53|202.13|203.65|202.25|203.48|202.08|32
1636878600000|2021-11-14 08:30:00|203.5|202.1|203.86|202.46|203.89|202.49|203.43|202.03|53
1636878900000|2021-11-14 08:35:00|203.87|202.47|203.78|202.38|203.87|202.47|203.74|202.34|108
1636879200000|2021-11-14 08:40:00|203.77|202.37|203.76|202.36|203.78|202.38|203.66|202.26|144
1636879500000|2021-11-14 08:45:00|203.75|202.35|204.05|202.65|204.05|202.65|203.75|202.35|68
1636879800000|2021-11-14 08:50:00|204.04|202.64|203.77|202.37|204.05|202.65|203.76|202.36|65
1636880100000|2021-11-14 08:55:00|203.76|202.36|203.82|202.42|203.82|202.42|203.67|202.27|45
1636880400000|2021-11-14 09:00:00|203.79|202.39|203.56|202.16|203.79|202.39|203.5|202.1|55
1636880700000|2021-11-14 09:05:00|203.57|202.17|203.4|202|203.61|202.21|203.36|201.96|75
1636881000000|2021-11-14 09:10:00|203.39|201.99|203.57|202.17|203.59|202.19|203.39|201.99|46
1636881300000|2021-11-14 09:15:00|203.54|202.14|203.9|202.5|203.97|202.57|203.52|202.12|101
1636881600000|2021-11-14 09:20:00|203.88|202.48|204.07|202.67|204.07|202.67|203.6|202.2|120
1636881900000|2021-11-14 09:25:00|204.06|202.66|204.29|202.89|204.29|202.89|203.79|202.39|125
1636882200000|2021-11-14 09:30:00|204.3|202.9|203.98|202.58|204.3|202.9|203.96|202.56|66
1636882500000|2021-11-14 09:35:00|203.97|202.57|204.17|202.77|204.32|202.92|203.9|202.5|36
1636882800000|2021-11-14 09:40:00|204.16|202.76|204.67|203.27|204.86|203.46|204.09|202.69|123
1636883100000|2021-11-14 09:45:00|204.66|203.26|204.57|203.17|204.67|203.27|204.51|203.11|38
1636883400000|2021-11-14 09:50:00|204.56|203.16|204.31|202.91|204.57|203.17|204.31|202.91|34
1636883700000|2021-11-14 09:55:00|204.34|202.94|204.35|202.95|204.45|203.05|204.3|202.9|25
1636884000000|2021-11-14 10:00:00|204.36|202.96|204.25|202.85|204.42|203.02|204.16|202.76|46
1636884300000|2021-11-14 10:05:00|204.24|202.84|204.55|203.15|204.56|203.16|204.23|202.83|54
1636884600000|2021-11-14 10:10:00|204.54|203.14|204.52|203.12|204.58|203.18|204.47|203.07|61
1636884900000|2021-11-14 10:15:00|204.51|203.11|204.76|203.36|204.76|203.36|204.5|203.1|24
1636885200000|2021-11-14 10:20:00|204.79|203.39|204.96|203.56|204.96|203.56|204.79|203.39|21
1636885500000|2021-11-14 10:25:00|205|203.6|205.15|203.75|205.15|203.75|205|203.6|16
1636885800000|2021-11-14 10:30:00|205.14|203.74|204.99|203.59|205.15|203.75|204.99|203.59|43
1636886100000|2021-11-14 10:35:00|205|203.6|204.9|203.5|205|203.6|204.87|203.47|27
1636886400000|2021-11-14 10:40:00|204.91|203.51|205.08|203.68|205.15|203.75|204.89|203.49|37
1636886700000|2021-11-14 10:45:00|205.1|203.7|205.35|203.95|205.35|203.95|205.07|203.67|38
1636887000000|2021-11-14 10:50:00|205.36|203.96|205.13|203.73|205.48|204.08|205.12|203.72|59
1636887300000|2021-11-14 10:55:00|205.15|203.75|205.02|203.62|205.15|203.75|205|203.6|49
1636887600000|2021-11-14 11:00:00|205.01|203.61|204.69|203.29|205.02|203.62|204.68|203.28|49
1636887900000|2021-11-14 11:05:00|204.68|203.28|204.6|203.2|204.71|203.31|204.55|203.15|27
1636888200000|2021-11-14 11:10:00|204.58|203.18|204.75|203.35|204.75|203.35|204.29|202.89|62
1636888500000|2021-11-14 11:15:00|204.8|203.4|205.01|203.61|205.17|203.77|204.8|203.4|47
1636888800000|2021-11-14 11:20:00|205|203.6|205.06|203.66|205.09|203.69|204.97|203.57|112
1636889100000|2021-11-14 11:25:00|205.05|203.65|204.98|203.58|205.07|203.67|204.87|203.47|86
1636889400000|2021-11-14 11:30:00|204.97|203.57|204.87|203.47|204.98|203.58|204.87|203.47|28
1636889700000|2021-11-14 11:35:00|204.86|203.46|204.9|203.5|204.98|203.58|204.81|203.41|28
1636890000000|2021-11-14 11:40:00|204.89|203.49|204.89|203.49|204.92|203.52|204.83|203.43|34
1636890300000|2021-11-14 11:45:00|204.9|203.5|204.86|203.46|204.9|203.5|204.86|203.46|19
1636890600000|2021-11-14 11:50:00|204.87|203.47|204.87|203.47|204.88|203.48|204.85|203.45|17
1636890900000|2021-11-14 11:55:00|204.88|203.48|205.15|203.75|205.16|203.76|204.88|203.48|45
1636891200000|2021-11-14 12:00:00|205.18|203.78|204.86|203.46|205.26|203.86|204.85|203.45|65
1636891500000|2021-11-14 12:05:00|204.85|203.45|205.09|203.69|205.14|203.74|204.56|203.16|103
1636891800000|2021-11-14 12:10:00|205.1|203.7|204.66|203.26|205.17|203.77|204.65|203.25|86
1636892100000|2021-11-14 12:15:00|204.65|203.25|204.67|203.27|204.71|203.31|204.46|203.06|84
1636892400000|2021-11-14 12:20:00|204.66|203.26|204.77|203.37|204.85|203.45|204.56|203.16|88
1636892700000|2021-11-14 12:25:00|204.76|203.36|204.96|203.56|204.96|203.56|204.74|203.34|44
1636893000000|2021-11-14 12:30:00|204.94|203.54|205.06|203.66|205.15|203.75|204.85|203.45|71
1636893300000|2021-11-14 12:35:00|205.11|203.71|205.09|203.69|205.27|203.87|205.07|203.67|56
1636893600000|2021-11-14 12:40:00|205.1|203.7|205.63|204.23|205.64|204.24|205.08|203.68|95
1636893900000|2021-11-14 12:45:00|205.66|204.26|205.34|203.94|205.74|204.34|205.27|203.87|88
1636894200000|2021-11-14 12:50:00|205.33|203.93|205.25|203.85|205.35|203.95|205.23|203.83|119
1636894500000|2021-11-14 12:55:00|205.26|203.86|205.36|203.96|205.39|203.99|205.25|203.85|54
1636894800000|2021-11-14 13:00:00|205.35|203.95|205.38|203.98|205.57|204.17|205.35|203.95|63
1636895100000|2021-11-14 13:05:00|205.39|203.99|205.03|203.63|205.39|203.99|205.03|203.63|42
1636895400000|2021-11-14 13:10:00|205.02|203.62|205|203.6|205.06|203.66|204.98|203.58|35
1636895700000|2021-11-14 13:15:00|204.98|203.58|205.28|203.88|205.3|203.9|204.97|203.57|59
1636896000000|2021-11-14 13:20:00|205.29|203.89|205.27|203.87|205.39|203.99|205.26|203.86|62
1636896300000|2021-11-14 13:25:00|205.25|203.85|205.27|203.87|205.33|203.93|205.08|203.68|79
1636896600000|2021-11-14 13:30:00|205.26|203.86|205.18|203.78|205.39|203.99|205.04|203.64|119
1636896900000|2021-11-14 13:35:00|205.17|203.77|205.33|203.93|205.34|203.94|205.06|203.66|55
1636897200000|2021-11-14 13:40:00|205.32|203.92|205.2|203.8|205.46|204.06|205.18|203.78|66
1636897500000|2021-11-14 13:45:00|205.19|203.79|205.18|203.78|205.24|203.84|205.18|203.78|40
1636897800000|2021-11-14 13:50:00|205.17|203.77|205.35|203.95|205.35|203.95|205.15|203.75|40
1636898100000|2021-11-14 13:55:00|205.34|203.94|205.35|203.95|205.62|204.22|205.34|203.94|93
1636898400000|2021-11-14 14:00:00|205.33|203.93|205.11|203.71|205.33|203.93|204.95|203.55|92
1636898700000|2021-11-14 14:05:00|205.08|203.68|204.79|203.39|205.08|203.68|204.79|203.39|49
1636899000000|2021-11-14 14:10:00|204.8|203.4|204.95|203.55|205.05|203.65|204.78|203.38|108
1636899300000|2021-11-14 14:15:00|204.96|203.56|204.97|203.57|205.04|203.64|204.95|203.55|66
1636899600000|2021-11-14 14:20:00|204.96|203.56|204.66|203.26|204.97|203.57|204.65|203.25|35
1636899900000|2021-11-14 14:25:00|204.65|203.25|204.34|202.94|204.66|203.26|204.28|202.88|36
1636900200000|2021-11-14 14:30:00|204.35|202.95|204.16|202.76|204.37|202.97|204|202.6|91
1636900500000|2021-11-14 14:35:00|204.15|202.75|203.95|202.55|204.44|203.04|203.95|202.55|82
1636900800000|2021-11-14 14:40:00|203.97|202.57|203.87|202.47|204.14|202.74|203.87|202.47|92
1636901100000|2021-11-14 14:45:00|203.89|202.49|204.11|202.71|204.16|202.76|203.89|202.49|48
1636901400000|2021-11-14 14:50:00|204.12|202.72|203.8|202.4|204.23|202.83|203.79|202.39|82
1636901700000|2021-11-14 14:55:00|203.81|202.41|203.97|202.57|204.05|202.65|203.8|202.4|83
1636902000000|2021-11-14 15:00:00|203.98|202.58|203.78|202.38|203.98|202.58|203.77|202.37|93
1636902300000|2021-11-14 15:05:00|203.77|202.37|203.7|202.3|203.8|202.4|203.69|202.29|24
1636902600000|2021-11-14 15:10:00|203.69|202.29|203.41|202.01|203.77|202.37|203.41|202.01|58
1636902900000|2021-11-14 15:15:00|203.4|202|203.66|202.26|203.66|202.26|203.4|202|141
1636903200000|2021-11-14 15:20:00|203.67|202.27|203.85|202.45|203.88|202.48|203.67|202.27|65
1636903500000|2021-11-14 15:25:00|203.86|202.46|203.59|202.19|203.95|202.55|203.55|202.15|95
1636903800000|2021-11-14 15:30:00|203.58|202.18|203.68|202.28|203.76|202.36|203.55|202.15|87
1636904100000|2021-11-14 15:35:00|203.69|202.29|203.55|202.15|203.79|202.39|203.55|202.15|72
1636904400000|2021-11-14 15:40:00|203.56|202.16|203.64|202.24|203.64|202.24|203.47|202.07|34
1636904700000|2021-11-14 15:45:00|203.65|202.25|203.78|202.38|203.86|202.46|203.57|202.17|49
1636905000000|2021-11-14 15:50:00|203.8|202.4|203.55|202.15|203.8|202.4|203.55|202.15|22
1636905300000|2021-11-14 15:55:00|203.53|202.13|203.53|202.13|203.53|202.13|203.36|201.96|37
1636905600000|2021-11-14 16:00:00|203.52|202.12|203.48|202.08|203.69|202.29|203.17|201.77|130
1636905900000|2021-11-14 16:05:00|203.44|202.04|202.96|201.56|203.44|202.04|202.9|201.5|77
1636906200000|2021-11-14 16:10:00|202.98|201.58|202.89|201.49|203.06|201.66|202.32|200.92|198
1636906500000|2021-11-14 16:15:00|202.88|201.48|203.09|201.69|203.36|201.96|202.78|201.38|110
1636906800000|2021-11-14 16:20:00|203.07|201.67|203.14|201.74|203.29|201.89|203.07|201.67|80
1636907100000|2021-11-14 16:25:00|203.13|201.73|203.28|201.88|203.39|201.99|203.09|201.69|54
1636907400000|2021-11-14 16:30:00|203.25|201.85|203.25|201.85|203.34|201.94|202.98|201.58|105
1636907700000|2021-11-14 16:35:00|203.26|201.86|202.64|201.24|203.26|201.86|202.64|201.24|104
1636908000000|2021-11-14 16:40:00|202.63|201.23|202.22|200.82|202.63|201.23|202.21|200.81|232
1636908300000|2021-11-14 16:45:00|202.21|200.81|201.98|200.58|202.55|201.15|201.98|200.58|102
1636908600000|2021-11-14 16:50:00|202|200.6|202.15|200.75|202.15|200.75|201.94|200.54|91
1636908900000|2021-11-14 16:55:00|202.14|200.74|202.06|200.66|202.16|200.76|201.81|200.41|135
1636909200000|2021-11-14 17:00:00|202.04|200.64|202.07|200.67|202.55|201.15|201.98|200.58|171
1636909500000|2021-11-14 17:05:00|202.08|200.68|202.11|200.71|202.2|200.8|202.01|200.61|98
1636909800000|2021-11-14 17:10:00|202.15|200.75|202.18|200.78|202.25|200.85|201.88|200.48|99
1636910100000|2021-11-14 17:15:00|202.19|200.79|202.19|200.79|202.38|200.98|202.19|200.79|77
1636910400000|2021-11-14 17:20:00|202.2|200.8|202.22|200.82|202.22|200.82|202.08|200.68|59
1636910700000|2021-11-14 17:25:00|202.23|200.83|202.28|200.88|202.41|201.01|202.22|200.82|90
1636911000000|2021-11-14 17:30:00|202.29|200.89|202.13|200.73|202.31|200.91|202.12|200.72|42
1636911300000|2021-11-14 17:35:00|202.12|200.72|201.81|200.41|202.12|200.72|201.8|200.4|49
1636911600000|2021-11-14 17:40:00|201.8|200.4|202.16|200.76|202.17|200.77|201.8|200.4|59
1636911900000|2021-11-14 17:45:00|202.17|200.77|202.67|201.27|202.67|201.27|202.16|200.76|87
1636912200000|2021-11-14 17:50:00|202.66|201.26|203.28|201.88|203.34|201.94|202.66|201.26|116
1636912500000|2021-11-14 17:55:00|203.29|201.89|203.47|202.07|203.55|202.15|203.29|201.89|132
1636912800000|2021-11-14 18:00:00|203.48|202.08|203.73|202.33|203.73|202.33|203.35|201.95|74
1636913100000|2021-11-14 18:05:00|203.74|202.34|203.97|202.57|204.03|202.63|203.72|202.32|50
1636913400000|2021-11-14 18:10:00|203.95|202.55|203.36|201.96|203.95|202.55|203.36|201.96|83
1636913700000|2021-11-14 18:15:00|203.35|201.95|202.91|201.51|203.35|201.95|202.87|201.47|82
1636914000000|2021-11-14 18:20:00|202.9|201.5|202.96|201.56|202.96|201.56|202.65|201.25|80
1636914300000|2021-11-14 18:25:00|202.95|201.55|202.76|201.36|203.33|201.93|202.76|201.36|106
1636914600000|2021-11-14 18:30:00|202.75|201.35|202.8|201.4|202.85|201.45|202.72|201.32|42
1636914900000|2021-11-14 18:35:00|202.77|201.37|203.24|201.84|203.25|201.85|202.77|201.37|64
1636915200000|2021-11-14 18:40:00|203.23|201.83|202.95|201.55|203.24|201.84|202.89|201.49|46
1636915500000|2021-11-14 18:45:00|202.96|201.56|202.85|201.45|203.1|201.7|202.85|201.45|41
1636915800000|2021-11-14 18:50:00|202.84|201.44|203.01|201.61|203.01|201.61|202.8|201.4|29
1636916100000|2021-11-14 18:55:00|203.02|201.62|203.16|201.76|203.24|201.84|202.96|201.56|50
1636916400000|2021-11-14 19:00:00|203.15|201.75|203.02|201.62|203.26|201.86|203.02|201.62|51
1636916700000|2021-11-14 19:05:00|203.01|201.61|202.75|201.35|203.01|201.61|202.75|201.35|33
1636917000000|2021-11-14 19:10:00|202.76|201.36|202.73|201.33|202.77|201.37|202.73|201.33|16
1636917300000|2021-11-14 19:15:00|202.7|201.3|202.92|201.52|202.93|201.53|202.67|201.27|48
1636917600000|2021-11-14 19:20:00|202.93|201.53|203.35|201.95|203.45|202.05|202.86|201.46|115
1636917900000|2021-11-14 19:25:00|203.34|201.94|203.05|201.65|203.34|201.94|203.03|201.63|68
1636918200000|2021-11-14 19:30:00|203.04|201.64|203.35|201.95|203.47|202.07|202.98|201.58|144
1636918500000|2021-11-14 19:35:00|203.36|201.96|203.24|201.84|203.36|201.96|203.18|201.78|117
1636918800000|2021-11-14 19:40:00|203.25|201.85|202.93|201.53|203.25|201.85|202.83|201.43|76
1636919100000|2021-11-14 19:45:00|202.92|201.52|202.78|201.38|202.94|201.54|202.77|201.37|29
1636919400000|2021-11-14 19:50:00|202.79|201.39|203.15|201.75|203.15|201.75|202.78|201.38|106
1636919700000|2021-11-14 19:55:00|203.16|201.76|203.36|201.96|203.37|201.97|203.16|201.76|87
1636920000000|2021-11-14 20:00:00|203.37|201.97|203.7|202.3|203.85|202.45|203.36|201.96|106
1636920300000|2021-11-14 20:05:00|203.68|202.28|203.73|202.33|203.73|202.33|203.53|202.13|67
1636920600000|2021-11-14 20:10:00|203.74|202.34|203.65|202.25|203.82|202.42|203.65|202.25|58
1636920900000|2021-11-14 20:15:00|203.64|202.24|203.83|202.43|203.84|202.44|203.61|202.21|49
1636921200000|2021-11-14 20:20:00|203.84|202.44|203.75|202.35|203.84|202.44|203.75|202.35|64
1636921500000|2021-11-14 20:25:00|203.74|202.34|203.82|202.42|203.82|202.42|203.63|202.23|46
1636921800000|2021-11-14 20:30:00|203.83|202.43|203.56|202.16|203.83|202.43|203.55|202.15|34
1636922100000|2021-11-14 20:35:00|203.55|202.15|203.25|201.85|203.55|202.15|203.25|201.85|93
1636922400000|2021-11-14 20:40:00|203.27|201.87|203.34|201.94|203.35|201.95|203.26|201.86|34
1636922700000|2021-11-14 20:45:00|203.35|201.95|203.26|201.86|203.35|201.95|203.25|201.85|18
1636923000000|2021-11-14 20:50:00|203.25|201.85|203.44|202.04|203.44|202.04|203.25|201.85|38
1636923300000|2021-11-14 20:55:00|203.45|202.05|203.75|202.35|203.8|202.4|203.44|202.04|70
1636923600000|2021-11-14 21:00:00|203.74|202.34|203.76|202.36|203.76|202.36|203.66|202.26|41
1636923900000|2021-11-14 21:05:00|203.75|202.35|203.54|202.14|203.76|202.36|203.37|201.97|93
1636924200000|2021-11-14 21:10:00|203.55|202.15|204.14|202.74|204.14|202.74|203.55|202.15|72
1636924500000|2021-11-14 21:15:00|204.16|202.76|203.95|202.55|204.26|202.86|203.88|202.48|125
1636924800000|2021-11-14 21:20:00|203.96|202.56|203.85|202.45|204.07|202.67|203.85|202.45|100
1636925100000|2021-11-14 21:25:00|203.86|202.46|203.89|202.49|203.95|202.55|203.85|202.45|95
1636925400000|2021-11-14 21:30:00|203.88|202.48|204.35|202.95|204.36|202.96|203.87|202.47|89
1636925700000|2021-11-14 21:35:00|204.36|202.96|204.75|203.35|204.8|203.4|204.36|202.96|89
1636926000000|2021-11-14 21:40:00|204.74|203.34|204.67|203.27|204.82|203.42|204.67|203.27|51
1636926300000|2021-11-14 21:45:00|204.69|203.29|204.55|203.15|204.69|203.29|204.46|203.06|49
1636926600000|2021-11-14 21:50:00|204.56|203.16|204.55|203.15|204.56|203.16|204.53|203.13|11
1636926900000|2021-11-14 21:55:00|204.54|203.14|204.38|202.98|204.55|203.15|204.36|202.96|28
1636927200000|2021-11-14 22:00:00|204.36|202.96|204.64|203.24|204.65|203.25|204.35|202.95|73
1636927500000|2021-11-14 22:05:00|204.57|203.17|204.61|203.21|204.62|203.22|204.52|203.12|98
1636927800000|2021-11-14 22:10:00|204.63|203.23|204.49|203.09|204.68|203.28|204.49|203.09|73
1636928100000|2021-11-14 22:15:00|204.5|203.1|204.58|203.18|204.83|203.43|204.5|203.1|94
1636928400000|2021-11-14 22:20:00|204.55|203.15|204.66|203.26|204.67|203.27|204.55|203.15|30
1636928700000|2021-11-14 22:25:00|204.65|203.25|204.66|203.26|204.67|203.27|204.46|203.06|59
1636929000000|2021-11-14 22:30:00|204.69|203.29|204.74|203.34|204.76|203.36|204.68|203.28|43
1636929300000|2021-11-14 22:35:00|204.75|203.35|204.72|203.32|204.84|203.44|204.72|203.32|73
1636929600000|2021-11-14 22:40:00|204.73|203.33|204.58|203.18|204.75|203.35|204.55|203.15|44
1636929900000|2021-11-14 22:45:00|204.56|203.16|204.42|203.02|204.56|203.16|204.41|203.01|74
1636930200000|2021-11-14 22:50:00|204.43|203.03|203.98|202.58|204.45|203.05|203.98|202.58|51
1636930500000|2021-11-14 22:55:00|203.96|202.56|203.96|202.56|204.02|202.62|203.82|202.42|86
1636930800000|2021-11-14 23:00:00|203.99|202.59|203.67|202.27|204.02|202.62|203.16|201.76|133
1636931100000|2021-11-14 23:05:00|203.65|202.25|203.85|202.45|203.93|202.53|203.61|202.21|68
1636931400000|2021-11-14 23:10:00|203.86|202.46|204.03|202.63|204.09|202.69|203.78|202.38|90
1636931700000|2021-11-14 23:15:00|204.04|202.64|203.78|202.38|204.04|202.64|203.54|202.14|93
1636932000000|2021-11-14 23:20:00|203.76|202.36|203.76|202.36|203.76|202.36|203.55|202.15|51
1636932300000|2021-11-14 23:25:00|203.75|202.35|203.75|202.35|203.85|202.45|203.68|202.28|57
1636932600000|2021-11-14 23:30:00|203.76|202.36|203.51|202.11|203.76|202.36|203.45|202.05|93
1636932900000|2021-11-14 23:35:00|203.5|202.1|203.69|202.29|203.74|202.34|203.5|202.1|117
1636933200000|2021-11-14 23:40:00|203.7|202.3|203.95|202.55|204.23|202.83|203.7|202.3|139
1636933500000|2021-11-14 23:45:00|203.97|202.57|204.44|203.04|204.52|203.12|203.87|202.47|147
1636933800000|2021-11-14 23:50:00|204.45|203.05|204.6|203.2|204.72|203.32|204.44|203.04|120
1636934100000|2021-11-14 23:55:00|204.61|203.21|204.65|203.25|204.94|203.54|204.61|203.21|103
1636934400000|2021-11-15 00:00:00|204.64|203.24|205.36|203.96|205.77|204.37|204.63|203.23|185
1636934700000|2021-11-15 00:05:00|205.38|203.98|206.02|204.62|206.02|204.62|205.36|203.96|147
1636935000000|2021-11-15 00:10:00|206.01|204.61|206.21|204.81|206.23|204.83|205.82|204.42|72
1636935300000|2021-11-15 00:15:00|206.22|204.82|206.34|204.94|206.45|205.05|206.13|204.73|102
1636935600000|2021-11-15 00:20:00|206.32|204.92|206.63|205.23|206.79|205.39|206.28|204.88|170
1636935900000|2021-11-15 00:25:00|206.64|205.24|206.65|205.25|206.86|205.46|206.41|205.01|121
1636936200000|2021-11-15 00:30:00|206.66|205.26|206.96|205.56|207.13|205.73|206.65|205.25|115
1636936500000|2021-11-15 00:35:00|206.95|205.55|206.85|205.45|206.96|205.56|206.54|205.14|102
1636936800000|2021-11-15 00:40:00|206.86|205.46|206.63|205.23|206.86|205.46|206.45|205.05|107
1636937100000|2021-11-15 00:45:00|206.65|205.25|206.76|205.36|206.8|205.4|206.64|205.24|52
1636937400000|2021-11-15 00:50:00|206.75|205.35|206.74|205.34|206.76|205.36|206.69|205.29|62
1636937700000|2021-11-15 00:55:00|206.75|205.35|206.55|205.15|206.96|205.56|206.55|205.15|61
1636938000000|2021-11-15 01:00:00|206.56|205.16|206.49|205.09|206.77|205.37|206.37|204.97|100
1636938300000|2021-11-15 01:05:00|206.48|205.08|206.45|205.05|206.85|205.45|206.38|204.98|114
1636938600000|2021-11-15 01:10:00|206.47|205.07|206.09|204.69|206.64|205.24|205.91|204.51|125
1636938900000|2021-11-15 01:15:00|206.13|204.73|205.74|204.34|206.19|204.79|205.35|203.95|158
1636939200000|2021-11-15 01:20:00|205.75|204.35|205.47|204.07|205.75|204.35|205.47|204.07|96
1636939500000|2021-11-15 01:25:00|205.45|204.05|205.76|204.36|205.83|204.43|205.42|204.02|100
1636939800000|2021-11-15 01:30:00|205.75|204.35|206.02|204.62|206.05|204.65|205.75|204.35|49
1636940100000|2021-11-15 01:35:00|206.01|204.61|206.2|204.8|206.2|204.8|206.01|204.61|67
1636940400000|2021-11-15 01:40:00|206.18|204.78|206.18|204.78|206.26|204.86|206.18|204.78|76
1636940700000|2021-11-15 01:45:00|206.19|204.79|206.01|204.61|206.32|204.92|206|204.6|103
1636941000000|2021-11-15 01:50:00|205.97|204.57|206.05|204.65|206.06|204.66|205.92|204.52|83
1636941300000|2021-11-15 01:55:00|206.04|204.64|206.37|204.97|206.38|204.98|206.04|204.64|95
1636941600000|2021-11-15 02:00:00|206.39|204.99|206.24|204.84|206.45|205.05|206.22|204.82|100
1636941900000|2021-11-15 02:05:00|206.25|204.85|206.23|204.83|206.25|204.85|206.17|204.77|58
1636942200000|2021-11-15 02:10:00|206.24|204.84|206.05|204.65|206.25|204.85|206.05|204.65|36
1636942500000|2021-11-15 02:15:00|206.06|204.66|205.92|204.52|206.09|204.69|205.92|204.52|48
1636942800000|2021-11-15 02:20:00|205.91|204.51|205.63|204.23|205.91|204.51|205.63|204.23|77
1636943100000|2021-11-15 02:25:00|205.65|204.25|205.75|204.35|205.82|204.42|205.55|204.15|52
1636943400000|2021-11-15 02:30:00|205.76|204.36|205.61|204.21|205.76|204.36|205.61|204.21|80
1636943700000|2021-11-15 02:35:00|205.63|204.23|205.65|204.25|205.65|204.25|205.56|204.16|144
1636944000000|2021-11-15 02:40:00|205.64|204.24|205.85|204.45|205.85|204.45|205.56|204.16|84
1636944300000|2021-11-15 02:45:00|205.84|204.44|205.66|204.26|205.84|204.44|205.65|204.25|59
1636944600000|2021-11-15 02:50:00|205.67|204.27|205.75|204.35|205.85|204.45|205.65|204.25|48
1636944900000|2021-11-15 02:55:00|205.74|204.34|205.7|204.3|205.76|204.36|205.67|204.27|52
1636945200000|2021-11-15 03:00:00|205.68|204.28|205.57|204.17|205.71|204.31|205.56|204.16|92
1636945500000|2021-11-15 03:05:00|205.54|204.14|205.29|203.89|205.54|204.14|205.27|203.87|83
1636945800000|2021-11-15 03:10:00|205.28|203.88|205.5|204.1|205.56|204.16|205.26|203.86|89
1636946100000|2021-11-15 03:15:00|205.46|204.06|205.09|203.69|205.46|204.06|205.09|203.69|78
1636946400000|2021-11-15 03:20:00|205.12|203.72|205.19|203.79|205.2|203.8|205|203.6|72
1636946700000|2021-11-15 03:25:00|205.18|203.78|205.07|203.67|205.24|203.84|204.95|203.55|103
1636947000000|2021-11-15 03:30:00|205.05|203.65|205.15|203.75|205.26|203.86|205.05|203.65|140
1636947300000|2021-11-15 03:35:00|205.16|203.76|205.33|203.93|205.33|203.93|205.15|203.75|69
1636947600000|2021-11-15 03:40:00|205.34|203.94|205.64|204.24|205.65|204.25|205.33|203.93|110
1636947900000|2021-11-15 03:45:00|205.63|204.23|205.35|203.95|205.64|204.24|205.35|203.95|74
1636948200000|2021-11-15 03:50:00|205.36|203.96|205.45|204.05|205.45|204.05|205.25|203.85|65
1636948500000|2021-11-15 03:55:00|205.44|204.04|205.62|204.22|205.64|204.24|205.43|204.03|82
1636948800000|2021-11-15 04:00:00|205.63|204.23|205.94|204.54|205.94|204.54|205.62|204.22|71
1636949100000|2021-11-15 04:05:00|205.93|204.53|206.06|204.66|206.07|204.67|205.91|204.51|49
1636949400000|2021-11-15 04:10:00|206.05|204.65|205.95|204.55|206.06|204.66|205.93|204.53|39
1636949700000|2021-11-15 04:15:00|205.96|204.56|205.84|204.44|206.03|204.63|205.84|204.44|40
1636950000000|2021-11-15 04:20:00|205.85|204.45|205.64|204.24|205.85|204.45|205.62|204.22|45
1636950300000|2021-11-15 04:25:00|205.65|204.25|205.82|204.42|205.85|204.45|205.65|204.25|43
1636950600000|2021-11-15 04:30:00|205.83|204.43|205.76|204.36|205.85|204.45|205.75|204.35|41
1636950900000|2021-11-15 04:35:00|205.77|204.37|205.75|204.35|205.77|204.37|205.73|204.33|20
1636951200000|2021-11-15 04:40:00|205.74|204.34|205.66|204.26|205.76|204.36|205.66|204.26|18
1636951500000|2021-11-15 04:45:00|205.68|204.28|205.75|204.35|205.93|204.53|205.65|204.25|45
1636951800000|2021-11-15 04:50:00|205.76|204.36|205.78|204.38|205.8|204.4|205.75|204.35|10
1636952100000|2021-11-15 04:55:00|205.77|204.37|205.95|204.55|205.96|204.56|205.77|204.37|53
1636952400000|2021-11-15 05:00:00|205.98|204.58|205.95|204.55|205.98|204.58|205.94|204.54|42
1636952700000|2021-11-15 05:05:00|205.96|204.56|206.01|204.61|206.01|204.61|205.94|204.54|7
1636953000000|2021-11-15 05:10:00|206.02|204.62|206.01|204.61|206.02|204.62|206.01|204.61|4
1636953300000|2021-11-15 05:15:00|205.99|204.59|206.16|204.76|206.16|204.76|205.95|204.55|38
1636953600000|2021-11-15 05:20:00|206.15|204.75|206.52|205.12|206.53|205.13|206.15|204.75|100
1636953900000|2021-11-15 05:25:00|206.56|205.16|206.55|205.15|206.56|205.16|206.44|205.04|102
1636954200000|2021-11-15 05:30:00|206.56|205.16|206.53|205.13|206.67|205.27|206.53|205.13|94
1636954500000|2021-11-15 05:35:00|206.55|205.15|206.45|205.05|206.58|205.18|206.44|205.04|57
1636954800000|2021-11-15 05:40:00|206.44|205.04|206.34|204.94|206.45|205.05|206.3|204.9|74
1636955100000|2021-11-15 05:45:00|206.33|204.93|206.46|205.06|206.46|205.06|206.33|204.93|80
1636955400000|2021-11-15 05:50:00|206.45|205.05|206.38|204.98|206.46|205.06|206.38|204.98|35
1636955700000|2021-11-15 05:55:00|206.39|204.99|206.07|204.67|206.39|204.99|206.05|204.65|51
1636956000000|2021-11-15 06:00:00|206.06|204.66|205.79|204.39|206.07|204.67|205.79|204.39|50
1636956300000|2021-11-15 06:05:00|205.74|204.34|205.87|204.47|205.98|204.58|205.72|204.32|136
1636956600000|2021-11-15 06:10:00|205.88|204.48|206.15|204.75|206.16|204.76|205.87|204.47|61
1636956900000|2021-11-15 06:15:00|206.14|204.74|206.13|204.73|206.17|204.77|206.06|204.66|69
1636957200000|2021-11-15 06:20:00|206.14|204.74|206.08|204.68|206.14|204.74|206.06|204.66|57
1636957500000|2021-11-15 06:25:00|206.1|204.7|206.08|204.68|206.11|204.71|206.06|204.66|74
1636957800000|2021-11-15 06:30:00|206.07|204.67|206.2|204.8|206.2|204.8|206.06|204.66|77
1636958100000|2021-11-15 06:35:00|206.19|204.79|206.09|204.69|206.2|204.8|206.02|204.62|55
1636958400000|2021-11-15 06:40:00|206.11|204.71|206.02|204.62|206.14|204.74|206.02|204.62|97
1636958700000|2021-11-15 06:45:00|206.03|204.63|206.11|204.71|206.13|204.73|206.02|204.62|82
1636959000000|2021-11-15 06:50:00|206.1|204.7|206.26|204.86|206.39|204.99|206.1|204.7|129
1636959300000|2021-11-15 06:55:00|206.27|204.87|206.4|205|206.41|205.01|206.26|204.86|84
1636959600000|2021-11-15 07:00:00|206.39|204.99|206.54|205.14|206.68|205.28|206.39|204.99|123
1636959900000|2021-11-15 07:05:00|206.55|205.15|206.16|204.76|206.55|205.15|206.16|204.76|106
1636960200000|2021-11-15 07:10:00|206.17|204.77|206.57|205.17|206.59|205.19|206.15|204.75|105
1636960500000|2021-11-15 07:15:00|206.56|205.16|206.59|205.19|206.61|205.21|206.56|205.16|36
1636960800000|2021-11-15 07:20:00|206.6|205.2|206.5|205.1|206.65|205.25|206.47|205.07|49
1636961100000|2021-11-15 07:25:00|206.49|205.09|206.25|204.85|206.49|205.09|206.21|204.81|44
1636961400000|2021-11-15 07:30:00|206.26|204.86|206.21|204.81|206.44|205.04|206.2|204.8|85
1636961700000|2021-11-15 07:35:00|206.22|204.82|206.26|204.86|206.28|204.88|206.15|204.75|71
1636962000000|2021-11-15 07:40:00|206.27|204.87|206.15|204.75|206.42|205.02|206.15|204.75|96
1636962300000|2021-11-15 07:45:00|206.16|204.76|206.15|204.75|206.18|204.78|206.13|204.73|51
1636962600000|2021-11-15 07:50:00|206.16|204.76|206.26|204.86|206.28|204.88|206.15|204.75|99
1636962900000|2021-11-15 07:55:00|206.25|204.85|206.15|204.75|206.26|204.86|206.14|204.74|31
1636963200000|2021-11-15 08:00:00|206.16|204.76|206.4|205|206.66|205.26|206.15|204.75|103
1636963500000|2021-11-15 08:05:00|206.42|205.02|205.88|204.48|206.5|205.1|205.88|204.48|128
1636963800000|2021-11-15 08:10:00|205.85|204.45|205.74|204.34|205.89|204.49|205.7|204.3|57
1636964100000|2021-11-15 08:15:00|205.75|204.35|205.08|203.68|205.76|204.36|205.08|203.68|73
1636964400000|2021-11-15 08:20:00|205.07|203.67|205.53|204.13|205.55|204.15|204.99|203.59|101
1636964700000|2021-11-15 08:25:00|205.55|204.15|205.56|204.16|205.8|204.4|205.55|204.15|115
1636965000000|2021-11-15 08:30:00|205.57|204.17|205.65|204.25|205.75|204.35|205.55|204.15|146
1636965300000|2021-11-15 08:35:00|205.66|204.26|205.78|204.38|205.8|204.4|205.66|204.26|53
1636965600000|2021-11-15 08:40:00|205.79|204.39|205.76|204.36|205.84|204.44|205.65|204.25|87
1636965900000|2021-11-15 08:45:00|205.77|204.37|206.32|204.92|206.33|204.93|205.75|204.35|100
1636966200000|2021-11-15 08:50:00|206.34|204.94|206.44|205.04|206.44|205.04|206.31|204.91|30
1636966500000|2021-11-15 08:55:00|206.4|205|206.44|205.04|206.44|205.04|206.34|204.94|73
1636966800000|2021-11-15 09:00:00|206.4|205|206.25|204.85|206.44|205.04|206.05|204.65|53
1636967100000|2021-11-15 09:05:00|206.26|204.86|206.95|205.55|206.95|205.55|206.24|204.84|108
1636967400000|2021-11-15 09:10:00|206.94|205.54|207.59|206.19|207.6|206.2|206.94|205.54|122
1636967700000|2021-11-15 09:15:00|207.63|206.23|207.13|205.73|207.63|206.23|207.05|205.65|146
1636968000000|2021-11-15 09:20:00|207.14|205.74|207.15|205.75|207.24|205.84|207.02|205.62|127
1636968300000|2021-11-15 09:25:00|207.14|205.74|207.38|205.98|207.43|206.03|207.14|205.74|83
1636968600000|2021-11-15 09:30:00|207.36|205.96|207.23|205.83|207.36|205.96|207.15|205.75|81
1636968900000|2021-11-15 09:35:00|207.25|205.85|207.03|205.63|207.25|205.85|206.94|205.54|87
1636969200000|2021-11-15 09:40:00|207.04|205.64|206.75|205.35|207.04|205.64|206.73|205.33|42
1636969500000|2021-11-15 09:45:00|206.74|205.34|206.99|205.59|207.06|205.66|206.74|205.34|63
1636969800000|2021-11-15 09:50:00|207|205.6|206.97|205.57|207.06|205.66|206.96|205.56|61
1636970100000|2021-11-15 09:55:00|206.93|205.53|206.75|205.35|206.93|205.53|206.68|205.28|55
1636970400000|2021-11-15 10:00:00|206.76|205.36|206.59|205.19|206.81|205.41|206.55|205.15|85
1636970700000|2021-11-15 10:05:00|206.6|205.2|206.83|205.43|206.83|205.43|206.59|205.19|43
1636971000000|2021-11-15 10:10:00|206.81|205.41|207.38|205.98|207.38|205.98|206.81|205.41|55
1636971300000|2021-11-15 10:15:00|207.36|205.96|208.12|206.72|208.12|206.72|207.36|205.96|98
1636971600000|2021-11-15 10:20:00|208.11|206.71|208.92|207.52|208.92|207.52|208.11|206.71|100
1636971900000|2021-11-15 10:25:00|208.93|207.53|207.97|206.57|209.09|207.69|207.95|206.55|136
1636972200000|2021-11-15 10:30:00|207.98|206.58|208.53|207.13|208.54|207.14|207.95|206.55|104
1636972500000|2021-11-15 10:35:00|208.52|207.12|210.05|208.65|210.08|208.68|208.51|207.11|129
1636972800000|2021-11-15 10:40:00|210|208.6|209.45|208.05|210.02|208.62|209.11|207.71|207
1636973100000|2021-11-15 10:45:00|209.43|208.03|208.84|207.44|209.43|208.03|208.84|207.44|72
1636973400000|2021-11-15 10:50:00|208.85|207.45|209.48|208.08|209.5|208.1|208.85|207.45|87
1636973700000|2021-11-15 10:55:00|209.08|207.68|209|207.6|209.33|207.93|208.96|207.56|90
1636974000000|2021-11-15 11:00:00|209.01|207.61|208.58|207.18|209.25|207.85|208.58|207.18|126
1636974300000|2021-11-15 11:05:00|208.59|207.19|208.55|207.15|208.98|207.58|208.53|207.13|79
1636974600000|2021-11-15 11:10:00|208.49|207.09|208.4|207|208.51|207.11|208.25|206.85|44
1636974900000|2021-11-15 11:15:00|208.39|206.99|208.41|207.01|208.43|207.03|208.33|206.93|66
1636975200000|2021-11-15 11:20:00|208.42|207.02|208.04|206.64|208.44|207.04|207.99|206.59|63
1636975500000|2021-11-15 11:25:00|208.05|206.65|208.14|206.74|208.26|206.86|207.94|206.54|87
1636975800000|2021-11-15 11:30:00|208.12|206.72|209.2|207.8|209.2|207.8|207.95|206.55|134
1636976100000|2021-11-15 11:35:00|209.24|207.84|208.76|207.36|209.44|208.04|208.71|207.31|137
1636976400000|2021-11-15 11:40:00|208.77|207.37|209.05|207.65|209.13|207.73|208.75|207.35|102
1636976700000|2021-11-15 11:45:00|209.01|207.61|208.85|207.45|209.01|207.61|208.74|207.34|64
1636977000000|2021-11-15 11:50:00|208.84|207.44|208.34|206.94|208.85|207.45|208.13|206.73|95
1636977300000|2021-11-15 11:55:00|208.31|206.91|208.22|206.82|208.31|206.91|208.07|206.67|54
1636977600000|2021-11-15 12:00:00|208.24|206.84|207.57|206.17|208.33|206.93|207.07|205.67|137
1636977900000|2021-11-15 12:05:00|207.55|206.15|207.36|205.96|207.63|206.23|207.17|205.77|106
1636978200000|2021-11-15 12:10:00|207.35|205.95|207.22|205.82|207.38|205.98|207.15|205.75|102
1636978500000|2021-11-15 12:15:00|207.23|205.83|206.92|205.52|207.24|205.84|206.64|205.24|125
1636978800000|2021-11-15 12:20:00|206.94|205.54|207.06|205.66|207.06|205.66|206.85|205.45|112
1636979100000|2021-11-15 12:25:00|207.05|205.65|207.15|205.75|207.31|205.91|206.97|205.57|79
1636979400000|2021-11-15 12:30:00|207.14|205.74|207.44|206.04|207.45|206.05|207.06|205.66|77
1636979700000|2021-11-15 12:35:00|207.45|206.05|207.31|205.91|207.65|206.25|207.31|205.91|105
1636980000000|2021-11-15 12:40:00|207.32|205.92|207.04|205.64|207.32|205.92|206.67|205.27|152
1636980300000|2021-11-15 12:45:00|207.05|205.65|207.25|205.85|207.26|205.86|206.82|205.42|103
1636980600000|2021-11-15 12:50:00|207.24|205.84|207.04|205.64|207.27|205.87|207.01|205.61|106
1636980900000|2021-11-15 12:55:00|207.05|205.65|206.97|205.57|207.25|205.85|206.97|205.57|136
1636981200000|2021-11-15 13:00:00|206.98|205.58|207.35|205.95|207.36|205.96|206.95|205.55|73
1636981500000|2021-11-15 13:05:00|207.36|205.96|207.54|206.14|207.56|206.16|207.25|205.85|127
1636981800000|2021-11-15 13:10:00|207.55|206.15|207.75|206.35|207.75|206.35|207.54|206.14|51
1636982100000|2021-11-15 13:15:00|207.74|206.34|207.25|205.85|207.75|206.35|207.25|205.85|68
1636982400000|2021-11-15 13:20:00|207.26|205.86|207.35|205.95|207.38|205.98|207.17|205.77|63
1636982700000|2021-11-15 13:25:00|207.34|205.94|207|205.6|207.34|205.94|207|205.6|50
1636983000000|2021-11-15 13:30:00|207.02|205.62|206.75|205.35|207.1|205.7|206.71|205.31|78
1636983300000|2021-11-15 13:35:00|206.74|205.34|206.66|205.26|206.81|205.41|206.45|205.05|86
1636983600000|2021-11-15 13:40:00|206.71|205.31|206.33|204.93|206.81|205.41|206.09|204.69|154
1636983900000|2021-11-15 13:45:00|206.34|204.94|206.21|204.81|206.41|205.01|206.17|204.77|85
1636984200000|2021-11-15 13:50:00|206.22|204.82|206.68|205.28|206.86|205.46|206.22|204.82|125
1636984500000|2021-11-15 13:55:00|206.69|205.29|206.86|205.46|206.87|205.47|206.62|205.22|57
1636984800000|2021-11-15 14:00:00|206.88|205.48|206.32|204.92|206.88|205.48|206.29|204.89|122
1636985100000|2021-11-15 14:05:00|206.31|204.91|206.26|204.86|206.31|204.91|206.09|204.69|108
1636985400000|2021-11-15 14:10:00|206.28|204.88|206.08|204.68|206.56|205.16|205.98|204.58|163
1636985700000|2021-11-15 14:15:00|206.14|204.74|205.76|204.36|206.25|204.85|205.76|204.36|138
1636986000000|2021-11-15 14:20:00|205.75|204.35|205.37|203.97|205.88|204.48|205.34|203.94|150
1636986300000|2021-11-15 14:25:00|205.38|203.98|205.95|204.55|206|204.6|205.37|203.97|116
1636986600000|2021-11-15 14:30:00|205.96|204.56|205.79|204.39|205.96|204.56|205.63|204.23|105
1636986900000|2021-11-15 14:35:00|205.8|204.4|206.16|204.76|206.31|204.91|205.76|204.36|89
1636987200000|2021-11-15 14:40:00|206.17|204.77|206.04|204.64|206.26|204.86|205.98|204.58|79
1636987500000|2021-11-15 14:45:00|206.03|204.63|205.68|204.28|206.03|204.63|205.68|204.28|84
1636987800000|2021-11-15 14:50:00|205.65|204.25|205.66|204.26|205.69|204.29|205.33|203.93|137
1636988100000|2021-11-15 14:55:00|205.64|204.24|205.48|204.08|205.76|204.36|205.48|204.08|87
1636988400000|2021-11-15 15:00:00|205.47|204.07|204.9|203.5|205.49|204.09|204.9|203.5|121
1636988700000|2021-11-15 15:05:00|204.88|203.48|204.82|203.42|204.93|203.53|204.27|202.87|231
1636989000000|2021-11-15 15:10:00|204.84|203.44|204.87|203.47|205.13|203.73|204.67|203.27|180
1636989300000|2021-11-15 15:15:00|204.86|203.46|205.05|203.65|205.1|203.7|204.64|203.24|145
1636989600000|2021-11-15 15:20:00|205.04|203.64|204.81|203.41|205.05|203.65|204.65|203.25|83
1636989900000|2021-11-15 15:25:00|204.8|203.4|204.74|203.34|204.97|203.57|204.64|203.24|85
1636990200000|2021-11-15 15:30:00|204.75|203.35|205.08|203.68|205.16|203.76|204.51|203.11|131
1636990500000|2021-11-15 15:35:00|205.09|203.69|204.61|203.21|205.09|203.69|204.59|203.19|96
1636990800000|2021-11-15 15:40:00|204.58|203.18|204.17|202.77|204.6|203.2|204.14|202.74|110
1636991100000|2021-11-15 15:45:00|204.14|202.74|204.75|203.35|204.83|203.43|204.04|202.64|171
1636991400000|2021-11-15 15:50:00|204.74|203.34|204.23|202.83|204.75|203.35|204.07|202.67|118
1636991700000|2021-11-15 15:55:00|204.24|202.84|204.3|202.9|204.65|203.25|204.24|202.84|170
1636992000000|2021-11-15 16:00:00|204.28|202.88|204.4|203|204.4|203|203.87|202.47|197
1636992300000|2021-11-15 16:05:00|204.41|203.01|204.05|202.65|204.62|203.22|204.02|202.62|136
1636992600000|2021-11-15 16:10:00|204.04|202.64|203.76|202.36|204.08|202.68|203.74|202.34|101
1636992900000|2021-11-15 16:15:00|203.77|202.37|203.66|202.26|204.01|202.61|203.65|202.25|113
1636993200000|2021-11-15 16:20:00|203.65|202.25|203.46|202.06|203.67|202.27|203.46|202.06|66
1636993500000|2021-11-15 16:25:00|203.45|202.05|203.28|201.88|203.64|202.24|203.21|201.81|164
1636993800000|2021-11-15 16:30:00|203.27|201.87|203.76|202.36|203.76|202.36|203.17|201.77|125
1636994100000|2021-11-15 16:35:00|203.77|202.37|203.98|202.58|204.33|202.93|203.77|202.37|136
1636994400000|2021-11-15 16:40:00|203.97|202.57|203.64|202.24|204.15|202.75|203.64|202.24|153
1636994700000|2021-11-15 16:45:00|203.65|202.25|203.35|201.95|203.66|202.26|203.35|201.95|84
1636995000000|2021-11-15 16:50:00|203.36|201.96|203.58|202.18|203.65|202.25|203.09|201.69|119
1636995300000|2021-11-15 16:55:00|203.56|202.16|204.56|203.16|204.56|203.16|203.55|202.15|157
1636995600000|2021-11-15 17:00:00|204.57|203.17|204.27|202.87|204.57|203.17|203.85|202.45|163
1636995900000|2021-11-15 17:05:00|204.32|202.92|204.18|202.78|204.32|202.92|203.98|202.58|102
1636996200000|2021-11-15 17:10:00|204.17|202.77|204.35|202.95|204.38|202.98|204.17|202.77|113
1636996500000|2021-11-15 17:15:00|204.36|202.96|204.26|202.86|204.48|203.08|204.26|202.86|43
1636996800000|2021-11-15 17:20:00|204.25|202.85|203.95|202.55|204.25|202.85|203.94|202.54|69
1636997100000|2021-11-15 17:25:00|203.96|202.56|203.94|202.54|204.15|202.75|203.87|202.47|77
1636997400000|2021-11-15 17:30:00|203.95|202.55|204.19|202.79|204.35|202.95|203.94|202.54|93
1636997700000|2021-11-15 17:35:00|204.18|202.78|204.18|202.78|204.26|202.86|204.16|202.76|73
1636998000000|2021-11-15 17:40:00|204.23|202.83|204.15|202.75|204.25|202.85|204.08|202.68|72
1636998300000|2021-11-15 17:45:00|204.14|202.74|203.96|202.56|204.25|202.85|203.95|202.55|46
1636998600000|2021-11-15 17:50:00|203.95|202.55|203.99|202.59|203.99|202.59|203.63|202.23|82
1636998900000|2021-11-15 17:55:00|203.98|202.58|203.6|202.2|203.98|202.58|203.59|202.19|106
1636999200000|2021-11-15 18:00:00|203.58|202.18|203.55|202.15|203.64|202.24|203.34|201.94|107
1636999500000|2021-11-15 18:05:00|203.56|202.16|203.98|202.58|204.05|202.65|203.56|202.16|77
1636999800000|2021-11-15 18:10:00|203.97|202.57|203.69|202.29|204.05|202.65|203.69|202.29|79
1637000100000|2021-11-15 18:15:00|203.68|202.28|203.49|202.09|203.76|202.36|203.37|201.97|113
1637000400000|2021-11-15 18:20:00|203.47|202.07|203.95|202.55|204.03|202.63|203.46|202.06|69
1637000700000|2021-11-15 18:25:00|203.94|202.54|203.76|202.36|203.95|202.55|203.67|202.27|62
1637001000000|2021-11-15 18:30:00|203.77|202.37|203.45|202.05|203.77|202.37|203.45|202.05|50
1637001300000|2021-11-15 18:35:00|203.43|202.03|203.37|201.97|203.45|202.05|203.03|201.63|91
1637001600000|2021-11-15 18:40:00|203.36|201.96|203.05|201.65|203.37|201.97|202.88|201.48|134
1637001900000|2021-11-15 18:45:00|202.98|201.58|202.64|201.24|202.98|201.58|202.63|201.23|101
1637002200000|2021-11-15 18:50:00|202.65|201.25|202.96|201.56|202.97|201.57|202.5|201.1|125
1637002500000|2021-11-15 18:55:00|203.01|201.61|203.15|201.75|203.34|201.94|203.01|201.61|136
1637002800000|2021-11-15 19:00:00|203.17|201.77|202.95|201.55|203.17|201.77|202.66|201.26|101
1637003100000|2021-11-15 19:05:00|202.97|201.57|203.06|201.66|203.06|201.66|202.86|201.46|115
1637003400000|2021-11-15 19:10:00|203.05|201.65|203.55|202.15|203.55|202.15|203.05|201.65|110
1637003700000|2021-11-15 19:15:00|203.45|202.05|203.38|201.98|203.55|202.15|203.37|201.97|58
1637004000000|2021-11-15 19:20:00|203.37|201.97|203.52|202.12|203.55|202.15|203.04|201.64|90
1637004300000|2021-11-15 19:25:00|203.51|202.11|203.84|202.44|203.93|202.53|203.51|202.11|83
1637004600000|2021-11-15 19:30:00|203.83|202.43|204.15|202.75|204.15|202.75|203.74|202.34|94
1637004900000|2021-11-15 19:35:00|204.14|202.74|203.85|202.45|204.15|202.75|203.84|202.44|46
1637005200000|2021-11-15 19:40:00|203.81|202.41|204.16|202.76|204.26|202.86|203.76|202.36|59
1637005500000|2021-11-15 19:45:00|204.13|202.73|204.04|202.64|204.25|202.85|203.98|202.58|84
1637005800000|2021-11-15 19:50:00|204.05|202.65|203.9|202.5|204.05|202.65|203.83|202.43|82
1637006100000|2021-11-15 19:55:00|203.91|202.51|204.32|202.92|204.34|202.94|203.86|202.46|88
1637006400000|2021-11-15 20:00:00|204.27|202.87|203.35|201.95|204.27|202.87|203.28|201.88|96
1637006700000|2021-11-15 20:05:00|203.3|201.9|203.14|201.74|203.32|201.92|202.96|201.56|129
1637007000000|2021-11-15 20:10:00|203.15|201.75|203.44|202.04|203.45|202.05|203.05|201.65|76
1637007300000|2021-11-15 20:15:00|203.45|202.05|203.08|201.68|203.45|202.05|203.06|201.66|78
1637007600000|2021-11-15 20:20:00|203.07|201.67|203.17|201.77|203.39|201.99|203.05|201.65|88
1637007900000|2021-11-15 20:25:00|203.15|201.75|203.16|201.76|203.28|201.88|202.98|201.58|136
1637008200000|2021-11-15 20:30:00|203.12|201.72|203.28|201.88|203.29|201.89|203.06|201.66|90
1637008500000|2021-11-15 20:35:00|203.29|201.89|203.04|201.64|203.36|201.96|203.04|201.64|66
1637008800000|2021-11-15 20:40:00|203.05|201.65|203.06|201.66|203.07|201.67|202.98|201.58|47
1637009100000|2021-11-15 20:45:00|203.07|201.67|203.54|202.14|203.59|202.19|203.05|201.65|74
1637009400000|2021-11-15 20:50:00|203.55|202.15|203.54|202.14|203.76|202.36|203.51|202.11|78
1637009700000|2021-11-15 20:55:00|203.48|202.08|203.15|201.75|203.49|202.09|203.1|201.7|74
1637010000000|2021-11-15 21:00:00|203.14|201.74|202.91|201.51|203.16|201.76|201.87|200.47|276
1637010300000|2021-11-15 21:05:00|202.89|201.49|202.85|201.45|203.42|202.02|202.77|201.37|167
1637010600000|2021-11-15 21:10:00|202.84|201.44|203.05|201.65|203.39|201.99|202.84|201.44|77
1637010900000|2021-11-15 21:15:00|203.06|201.66|203.55|202.15|203.65|202.25|203.06|201.66|82
1637011200000|2021-11-15 21:20:00|203.56|202.16|203.34|201.94|203.64|202.24|203.31|201.91|126
1637011500000|2021-11-15 21:25:00|203.35|201.95|203.14|201.74|203.35|201.95|202.85|201.45|133
1637011800000|2021-11-15 21:30:00|203.15|201.75|203.65|202.25|203.65|202.25|203.11|201.71|62
1637012100000|2021-11-15 21:35:00|203.64|202.24|203.43|202.03|203.65|202.25|203.26|201.86|95
1637012400000|2021-11-15 21:40:00|203.44|202.04|203.45|202.05|203.46|202.06|203.15|201.75|111
1637012700000|2021-11-15 21:45:00|203.46|202.06|203.54|202.14|203.61|202.21|203.45|202.05|121
1637013000000|2021-11-15 21:50:00|203.53|202.13|203.44|202.04|203.57|202.17|203.44|202.04|62
1637013300000|2021-11-15 21:55:00|203.45|202.05|203.52|202.12|203.78|202.38|203.45|202.05|73
1637013600000|2021-11-15 22:00:00|203.51|202.11|203.11|201.71|203.51|202.11|203.11|201.71|91
1637013900000|2021-11-15 22:05:00|203.12|201.72|202.96|201.56|203.12|201.72|202.87|201.47|34
1637014200000|2021-11-15 22:10:00|202.95|201.55|202.44|201.04|202.95|201.55|202.37|200.97|93
1637014500000|2021-11-15 22:15:00|202.45|201.05|202.27|200.87|202.45|201.05|202.27|200.87|91
1637014800000|2021-11-15 22:20:00|202.31|200.91|202.65|201.25|202.7|201.3|202.12|200.72|101
1637015100000|2021-11-15 22:25:00|202.66|201.26|202.65|201.25|202.66|201.26|202.36|200.96|47
1637015400000|2021-11-15 22:30:00|202.64|201.24|202.66|201.26|202.69|201.29|202.64|201.24|39
1637015700000|2021-11-15 22:35:00|202.67|201.27|202.96|201.56|202.96|201.56|202.67|201.27|46
1637016000000|2021-11-15 22:40:00|202.95|201.55|203.07|201.67|203.08|201.68|202.95|201.55|40
1637016300000|2021-11-15 22:45:00|203.06|201.66|203.31|201.91|203.41|202.01|203.05|201.65|36
1637016600000|2021-11-15 22:50:00|203.3|201.9|203.54|202.14|203.55|202.15|203.27|201.87|37
1637016900000|2021-11-15 22:55:00|203.53|202.13|203.33|201.93|203.53|202.13|203.26|201.86|56
1637017200000|2021-11-15 23:00:00|203.32|201.92|203.06|201.66|203.35|201.95|203.04|201.64|42
1637017500000|2021-11-15 23:05:00|203.11|201.71|203.1|201.7|203.24|201.84|203.06|201.66|67
1637017800000|2021-11-15 23:10:00|203.08|201.68|203.02|201.62|203.08|201.68|202.94|201.54|44
1637018100000|2021-11-15 23:15:00|202.98|201.58|203.32|201.92|203.32|201.92|202.96|201.56|65
1637018400000|2021-11-15 23:20:00|203.3|201.9|202.97|201.57|203.43|202.03|202.97|201.57|61
1637018700000|2021-11-15 23:25:00|202.95|201.55|202.46|201.06|202.96|201.56|202.45|201.05|51
1637019000000|2021-11-15 23:30:00|202.53|201.13|202.65|201.25|202.75|201.35|202.34|200.94|128
1637019300000|2021-11-15 23:35:00|202.66|201.26|202.75|201.35|202.92|201.52|202.66|201.26|53
1637019600000|2021-11-15 23:40:00|202.76|201.36|202.76|201.36|202.76|201.36|202.64|201.24|35
1637019900000|2021-11-15 23:45:00|202.78|201.38|202.85|201.45|202.94|201.54|202.78|201.38|41
1637020200000|2021-11-15 23:50:00|202.83|201.43|202.84|201.44|202.85|201.45|202.65|201.25|36
1637020500000|2021-11-15 23:55:00|202.85|201.45|202.46|201.06|202.85|201.45|202.25|200.85|115
1637020800000|2021-11-16 00:00:00|202.47|201.07|201.45|200.05|202.47|201.07|201.22|199.82|202
1637021100000|2021-11-16 00:05:00|201.4|200|200.65|199.25|201.68|200.28|200.24|198.84|301
1637021400000|2021-11-16 00:10:00|200.61|199.21|199.41|198.01|200.8|199.4|197.48|196.08|531
1637021700000|2021-11-16 00:15:00|199.43|198.03|199.02|197.62|199.86|198.46|198.29|196.89|441
1637022000000|2021-11-16 00:20:00|199.03|197.63|199.61|198.21|199.75|198.35|198.71|197.31|275
1637022300000|2021-11-16 00:25:00|199.62|198.22|198.95|197.55|199.76|198.36|198.78|197.38|283
1637022600000|2021-11-16 00:30:00|198.94|197.54|199.72|198.32|199.79|198.39|198.58|197.18|233
1637022900000|2021-11-16 00:35:00|199.71|198.31|199.87|198.47|199.92|198.52|199.16|197.76|245
1637023200000|2021-11-16 00:40:00|199.88|198.48|199.75|198.35|200.06|198.66|199.64|198.24|164
1637023500000|2021-11-16 00:45:00|199.76|198.36|199.58|198.18|200.47|199.07|199.58|198.18|190
1637023800000|2021-11-16 00:50:00|199.57|198.17|198.92|197.52|199.85|198.45|198.92|197.52|193
1637024100000|2021-11-16 00:55:00|198.91|197.51|198.2|196.8|199.25|197.85|198.03|196.63|260
1637024400000|2021-11-16 01:00:00|198.21|196.81|196.36|194.96|198.78|197.38|196.05|194.65|535
1637024700000|2021-11-16 01:05:00|196.32|194.92|195.02|193.62|196.32|194.92|192.49|191.09|736
1637025000000|2021-11-16 01:10:00|195|193.6|195.82|194.42|195.87|194.47|194.13|192.73|645
1637025300000|2021-11-16 01:15:00|195.8|194.4|195.69|194.29|196.32|194.92|195.06|193.66|612
1637025600000|2021-11-16 01:20:00|195.7|194.3|195.87|194.47|196.33|194.93|195.13|193.73|432
1637025900000|2021-11-16 01:25:00|195.84|194.44|195.63|194.23|195.99|194.59|195.37|193.97|383
1637026200000|2021-11-16 01:30:00|195.65|194.25|194.11|192.71|195.8|194.4|194.11|192.71|359
1637026500000|2021-11-16 01:35:00|194.14|192.74|195.55|194.15|195.63|194.23|193.74|192.34|307
1637026800000|2021-11-16 01:40:00|195.54|194.14|196.86|195.46|196.86|195.46|195.52|194.12|185
1637027100000|2021-11-16 01:45:00|196.93|195.53|197.26|195.86|197.3|195.9|196.76|195.36|230
1637027400000|2021-11-16 01:50:00|197.25|195.85|197.38|195.98|197.54|196.14|197.05|195.65|247
1637027700000|2021-11-16 01:55:00|197.39|195.99|197.49|196.09|197.51|196.11|196.95|195.55|146
1637028000000|2021-11-16 02:00:00|197.5|196.1|197.05|195.65|197.75|196.35|196.9|195.5|334
1637028300000|2021-11-16 02:05:00|197.06|195.66|197.08|195.68|197.14|195.74|196.75|195.35|169
1637028600000|2021-11-16 02:10:00|197.14|195.74|197.17|195.77|197.45|196.05|196.75|195.35|205
1637028900000|2021-11-16 02:15:00|197.16|195.76|196.96|195.56|197.17|195.77|196.88|195.48|130
1637029200000|2021-11-16 02:20:00|196.97|195.57|197|195.6|197|195.6|196.75|195.35|164
1637029500000|2021-11-16 02:25:00|197.01|195.61|196.6|195.2|197.01|195.61|196.58|195.18|83
1637029800000|2021-11-16 02:30:00|196.58|195.18|196.39|194.99|196.61|195.21|196.39|194.99|64
1637030100000|2021-11-16 02:35:00|196.37|194.97|196.25|194.85|196.4|195|195.86|194.46|203
1637030400000|2021-11-16 02:40:00|196.27|194.87|196.09|194.69|196.33|194.93|196.04|194.64|125
1637030700000|2021-11-16 02:45:00|196.12|194.72|195.95|194.55|196.72|195.32|195.85|194.45|149
1637031000000|2021-11-16 02:50:00|195.94|194.54|195.54|194.14|196.15|194.75|195.44|194.04|180
1637031300000|2021-11-16 02:55:00|195.47|194.07|195.35|193.95|195.48|194.08|194.92|193.52|263
1637031600000|2021-11-16 03:00:00|195.36|193.96|195.1|193.7|195.36|193.96|194.62|193.22|298
1637031900000|2021-11-16 03:05:00|195.16|193.76|195.65|194.25|195.85|194.45|195.15|193.75|226
1637032200000|2021-11-16 03:10:00|195.66|194.26|195.96|194.56|196.03|194.63|195.64|194.24|203
1637032500000|2021-11-16 03:15:00|195.98|194.58|195.96|194.56|195.98|194.58|195.72|194.32|167
1637032800000|2021-11-16 03:20:00|195.98|194.58|194.96|193.56|196.23|194.83|194.85|193.45|364
1637033100000|2021-11-16 03:25:00|195.03|193.63|194.16|192.76|195.17|193.77|193.21|191.81|277
1637033400000|2021-11-16 03:30:00|194.1|192.7|193.58|192.18|194.94|193.54|193.51|192.11|441
1637033700000|2021-11-16 03:35:00|193.65|192.25|193.12|191.72|194.06|192.66|192.2|190.8|382
1637034000000|2021-11-16 03:40:00|193.11|191.71|192.77|191.37|193.85|192.45|192.69|191.29|282
1637034300000|2021-11-16 03:45:00|192.78|191.38|193.71|192.31|193.74|192.34|192.17|190.77|371
1637034600000|2021-11-16 03:50:00|193.72|192.32|194.19|192.79|194.4|193|193.48|192.08|294
1637034900000|2021-11-16 03:55:00|194.18|192.78|193.5|192.1|194.43|193.03|193.49|192.09|186
1637035200000|2021-11-16 04:00:00|193.48|192.08|192.75|191.35|194.15|192.75|192.59|191.19|409
1637035500000|2021-11-16 04:05:00|192.76|191.36|193.52|192.12|193.52|192.12|192.34|190.94|274
1637035800000|2021-11-16 04:10:00|193.54|192.14|192.3|190.9|193.54|192.14|192.2|190.8|130
1637036100000|2021-11-16 04:15:00|192.25|190.85|192.2|190.8|192.92|191.52|192.17|190.77|407
1637036400000|2021-11-16 04:20:00|192.11|190.71|193.47|192.07|193.47|192.07|191.71|190.31|422
1637036700000|2021-11-16 04:25:00|193.49|192.09|194.58|193.18|194.72|193.32|193.39|191.99|364
1637037000000|2021-11-16 04:30:00|194.56|193.16|195.04|193.64|195.1|193.7|194.28|192.88|316
1637037300000|2021-11-16 04:35:00|195|193.6|195.3|193.9|195.44|194.04|194.93|193.53|217
1637037600000|2021-11-16 04:40:00|195.29|193.89|195.73|194.33|195.81|194.41|195.15|193.75|204
1637037900000|2021-11-16 04:45:00|195.79|194.39|195.65|194.25|195.79|194.39|195.25|193.85|176
1637038200000|2021-11-16 04:50:00|195.66|194.26|195.85|194.45|195.88|194.48|195.65|194.25|122
1637038500000|2021-11-16 04:55:00|195.86|194.46|195.38|193.98|195.88|194.48|195.38|193.98|230
1637038800000|2021-11-16 05:00:00|195.41|194.01|195.28|193.88|195.67|194.27|195.28|193.88|148
1637039100000|2021-11-16 05:05:00|195.32|193.92|195.45|194.05|195.48|194.08|194.95|193.55|176
1637039400000|2021-11-16 05:10:00|195.43|194.03|195.26|193.86|195.55|194.15|195.05|193.65|171
1637039700000|2021-11-16 05:15:00|195.27|193.87|195.88|194.48|195.88|194.48|195.27|193.87|99
1637040000000|2021-11-16 05:20:00|195.86|194.46|196.03|194.63|196.15|194.75|195.76|194.36|113
1637040300000|2021-11-16 05:25:00|196.05|194.65|195.8|194.4|196.06|194.66|195.7|194.3|92
1637040600000|2021-11-16 05:30:00|195.85|194.45|195.85|194.45|196.16|194.76|195.85|194.45|183
1637040900000|2021-11-16 05:35:00|195.88|194.48|195.38|193.98|195.88|194.48|195.38|193.98|101
1637041200000|2021-11-16 05:40:00|195.46|194.06|195.95|194.55|196.12|194.72|194.92|193.52|321
1637041500000|2021-11-16 05:45:00|195.98|194.58|195.45|194.05|195.98|194.58|195.37|193.97|191
1637041800000|2021-11-16 05:50:00|195.46|194.06|195.19|193.79|195.46|194.06|194.98|193.58|138
1637042100000|2021-11-16 05:55:00|195.2|193.8|195.06|193.66|195.2|193.8|194.85|193.45|175
1637042400000|2021-11-16 06:00:00|195.05|193.65|195.27|193.87|195.33|193.93|194.62|193.22|109
1637042700000|2021-11-16 06:05:00|195.43|194.03|194.54|193.14|195.7|194.3|194.38|192.98|230
1637043000000|2021-11-16 06:10:00|194.55|193.15|195.25|193.85|195.26|193.86|194.55|193.15|148
1637043300000|2021-11-16 06:15:00|195.24|193.84|194.47|193.07|195.26|193.86|194.47|193.07|150
1637043600000|2021-11-16 06:20:00|194.46|193.06|194.57|193.17|194.69|193.29|194.31|192.91|109
1637043900000|2021-11-16 06:25:00|194.58|193.18|193.44|192.04|194.76|193.36|193.41|192.01|137
1637044200000|2021-11-16 06:30:00|193.48|192.08|194.37|192.97|194.41|193.01|193.46|192.06|283
1637044500000|2021-11-16 06:35:00|194.38|192.98|194.45|193.05|194.98|193.58|194.3|192.9|158
1637044800000|2021-11-16 06:40:00|194.44|193.04|194.1|192.7|194.73|193.33|193.87|192.47|181
1637045100000|2021-11-16 06:45:00|194.15|192.75|194.76|193.36|194.94|193.54|194.15|192.75|192
1637045400000|2021-11-16 06:50:00|194.73|193.33|194.77|193.37|194.95|193.55|194.68|193.28|93
1637045700000|2021-11-16 06:55:00|194.8|193.4|195.14|193.74|195.23|193.83|194.65|193.25|119
1637046000000|2021-11-16 07:00:00|195.15|193.75|194.55|193.15|195.28|193.88|194.5|193.1|159
1637046300000|2021-11-16 07:05:00|194.56|193.16|195.79|194.39|195.89|194.49|194.56|193.16|156
1637046600000|2021-11-16 07:10:00|195.85|194.45|195.04|193.64|195.86|194.46|194.95|193.55|165
1637046900000|2021-11-16 07:15:00|195.05|193.65|194.83|193.43|195.43|194.03|194.81|193.41|142
1637047200000|2021-11-16 07:20:00|194.8|193.4|194.39|192.99|194.86|193.46|194.39|192.99|161
1637047500000|2021-11-16 07:25:00|194.45|193.05|194.81|193.41|195.06|193.66|194.38|192.98|130
1637047800000|2021-11-16 07:30:00|194.79|193.39|194.53|193.13|195.35|193.95|194.53|193.13|193
1637048100000|2021-11-16 07:35:00|194.52|193.12|194.22|192.82|194.52|193.12|194.21|192.81|120
1637048400000|2021-11-16 07:40:00|194.19|192.79|194.5|193.1|194.55|193.15|194.09|192.69|131
1637048700000|2021-11-16 07:45:00|194.49|193.09|194.86|193.46|194.87|193.47|194.35|192.95|97
1637049000000|2021-11-16 07:50:00|194.85|193.45|195.01|193.61|195.16|193.76|194.28|192.88|180
1637049300000|2021-11-16 07:55:00|195|193.6|195.23|193.83|195.23|193.83|194.76|193.36|127
1637049600000|2021-11-16 08:00:00|195.25|193.85|195.06|193.66|195.38|193.98|194.57|193.17|193
1637049900000|2021-11-16 08:05:00|195.07|193.67|195.83|194.43|195.9|194.5|195.07|193.67|192
1637050200000|2021-11-16 08:10:00|195.84|194.44|195.88|194.48|196.93|195.53|195.8|194.4|265
1637050500000|2021-11-16 08:15:00|195.87|194.47|195.37|193.97|195.87|194.47|195.03|193.63|155
1637050800000|2021-11-16 08:20:00|195.39|193.99|195.93|194.53|196.11|194.71|195.35|193.95|175
1637051100000|2021-11-16 08:25:00|195.92|194.52|195.54|194.14|195.93|194.53|195.45|194.05|103
1637051400000|2021-11-16 08:30:00|195.55|194.15|196.05|194.65|196.05|194.65|195.55|194.15|123
1637051700000|2021-11-16 08:35:00|196.06|194.66|196.15|194.75|196.15|194.75|195.73|194.33|112
1637052000000|2021-11-16 08:40:00|196.16|194.76|196.62|195.22|196.62|195.22|196.13|194.73|96
1637052300000|2021-11-16 08:45:00|196.65|195.25|195.86|194.46|196.67|195.27|195.86|194.46|82
1637052600000|2021-11-16 08:50:00|195.84|194.44|196.64|195.24|196.69|195.29|195.58|194.18|132
1637052900000|2021-11-16 08:55:00|196.65|195.25|196.85|195.45|196.85|195.45|196.45|195.05|105
1637053200000|2021-11-16 09:00:00|196.84|195.44|196.23|194.83|197.5|196.1|196.23|194.83|280
1637053500000|2021-11-16 09:05:00|196.21|194.81|195.63|194.23|196.22|194.82|195.6|194.2|198
1637053800000|2021-11-16 09:10:00|195.65|194.25|195.74|194.34|196.17|194.77|195.57|194.17|169
1637054100000|2021-11-16 09:15:00|195.75|194.35|195.09|193.69|195.75|194.35|195.09|193.69|80
1637054400000|2021-11-16 09:20:00|195.17|193.77|194.85|193.45|195.17|193.77|194.76|193.36|144
1637054700000|2021-11-16 09:25:00|194.8|193.4|194.91|193.51|194.92|193.52|194.56|193.16|132
1637055000000|2021-11-16 09:30:00|194.93|193.53|194.77|193.37|194.93|193.53|194.47|193.07|144
1637055300000|2021-11-16 09:35:00|194.78|193.38|193.86|192.46|194.79|193.39|193.8|192.4|226
1637055600000|2021-11-16 09:40:00|193.87|192.47|194.25|192.85|194.6|193.2|193.86|192.46|231
1637055900000|2021-11-16 09:45:00|194.22|192.82|193.57|192.17|194.55|193.15|193.57|192.17|176
1637056200000|2021-11-16 09:50:00|193.55|192.15|194.26|192.86|194.47|193.07|192.59|191.19|326
1637056500000|2021-11-16 09:55:00|194.25|192.85|192.97|191.57|194.27|192.87|192.97|191.57|337
1637056800000|2021-11-16 10:00:00|192.96|191.56|191.36|189.96|193.24|191.84|191.18|189.78|515
1637057100000|2021-11-16 10:05:00|191.38|189.98|181.61|180.21|191.38|189.98|181.06|179.66|658
1637057400000|2021-11-16 10:10:00|181.71|180.31|178.41|177.01|185.17|183.77|177.45|176.05|664
1637057700000|2021-11-16 10:15:00|178.38|176.98|182.9|181.5|183.2|181.8|178.38|176.98|692
1637058000000|2021-11-16 10:20:00|183|181.6|181.45|180.05|183.41|182.01|180.97|179.57|626
1637058300000|2021-11-16 10:25:00|181.48|180.08|183.31|181.91|183.34|181.94|180.44|179.04|554
1637058600000|2021-11-16 10:30:00|183.32|181.92|186.04|184.64|186.08|184.68|182.65|181.25|447
1637058900000|2021-11-16 10:35:00|185.98|184.58|187.15|185.75|187.32|185.92|185.75|184.35|393
1637059200000|2021-11-16 10:40:00|187.1|185.7|187.46|186.06|187.59|186.19|186.35|184.95|353
1637059500000|2021-11-16 10:45:00|187.51|186.11|187.55|186.15|187.76|186.36|187.09|185.69|283
1637059800000|2021-11-16 10:50:00|187.54|186.14|187.89|186.49|187.91|186.51|187.07|185.67|248
1637060100000|2021-11-16 10:55:00|187.85|186.45|189.44|188.04|189.55|188.15|187.57|186.17|300
1637060400000|2021-11-16 11:00:00|189.46|188.06|190.45|189.05|190.51|189.11|188.85|187.45|328
1637060700000|2021-11-16 11:05:00|190.43|189.03|189.78|188.38|190.58|189.18|189.53|188.13|291
1637061000000|2021-11-16 11:10:00|189.85|188.45|189.59|188.19|189.85|188.45|189.28|187.88|149
1637061300000|2021-11-16 11:15:00|189.58|188.18|189.16|187.76|189.76|188.36|188.98|187.58|145
1637061600000|2021-11-16 11:20:00|189.18|187.78|189.66|188.26|189.66|188.26|189.15|187.75|125
1637061900000|2021-11-16 11:25:00|189.62|188.22|190.25|188.85|190.25|188.85|189.28|187.88|96
1637062200000|2021-11-16 11:30:00|190.29|188.89|190.35|188.95|190.49|189.09|189.58|188.18|259
1637062500000|2021-11-16 11:35:00|190.4|189|190.46|189.06|190.78|189.38|190.32|188.92|238
1637062800000|2021-11-16 11:40:00|190.53|189.13|189.65|188.25|190.67|189.27|189.59|188.19|228
1637063100000|2021-11-16 11:45:00|189.68|188.28|190.36|188.96|190.65|189.25|189.66|188.26|172
1637063400000|2021-11-16 11:50:00|190.45|189.05|190.21|188.81|190.79|189.39|190.07|188.67|211
1637063700000|2021-11-16 11:55:00|190.19|188.79|190.66|189.26|190.66|189.26|189.95|188.55|154
1637064000000|2021-11-16 12:00:00|190.65|189.25|189.75|188.35|190.65|189.25|189.65|188.25|251
1637064300000|2021-11-16 12:05:00|189.72|188.32|190.41|189.01|190.63|189.23|189.18|187.78|294
1637064600000|2021-11-16 12:10:00|190.4|189|190.74|189.34|190.74|189.34|189.88|188.48|287
1637064900000|2021-11-16 12:15:00|190.75|189.35|190.85|189.45|190.87|189.47|190.42|189.02|161
1637065200000|2021-11-16 12:20:00|190.87|189.47|190.4|189|190.87|189.47|190.37|188.97|200
1637065500000|2021-11-16 12:25:00|190.39|188.99|190.09|188.69|190.56|189.16|189.97|188.57|196
1637065800000|2021-11-16 12:30:00|190.15|188.75|190.55|189.15|190.57|189.17|189.87|188.47|164
1637066100000|2021-11-16 12:35:00|190.56|189.16|190.37|188.97|190.94|189.54|190.18|188.78|197
1637066400000|2021-11-16 12:40:00|190.42|189.02|190.05|188.65|190.47|189.07|189.99|188.59|91
1637066700000|2021-11-16 12:45:00|190.06|188.66|189.85|188.45|190.18|188.78|189.75|188.35|106
1637067000000|2021-11-16 12:50:00|189.84|188.44|189.22|187.82|189.86|188.46|189.18|187.78|202
1637067300000|2021-11-16 12:55:00|189.21|187.81|187.77|186.37|189.28|187.88|187.34|185.94|363
1637067600000|2021-11-16 13:00:00|187.78|186.38|188.75|187.35|189.24|187.84|187.77|186.37|301
1637067900000|2021-11-16 13:05:00|188.77|187.37|188.36|186.96|188.79|187.39|187.95|186.55|211
1637068200000|2021-11-16 13:10:00|188.35|186.95|188.53|187.13|188.67|187.27|188.05|186.65|141
1637068500000|2021-11-16 13:15:00|188.5|187.1|189.44|188.04|189.56|188.16|188.5|187.1|196
1637068800000|2021-11-16 13:20:00|189.45|188.05|189.16|187.76|189.54|188.14|188.98|187.58|148
1637069100000|2021-11-16 13:25:00|189.15|187.75|189.35|187.95|189.98|188.58|189.15|187.75|179
1637069400000|2021-11-16 13:30:00|189.36|187.96|189.05|187.65|189.36|187.96|188.97|187.57|105
1637069700000|2021-11-16 13:35:00|189.1|187.7|190.17|188.77|190.24|188.84|189.1|187.7|249
1637070000000|2021-11-16 13:40:00|190.19|188.79|190.38|188.98|190.67|189.27|190.16|188.76|212
1637070300000|2021-11-16 13:45:00|190.4|189|190.08|188.68|190.71|189.31|189.96|188.56|182
1637070600000|2021-11-16 13:50:00|190.1|188.7|190.35|188.95|190.4|189|189.55|188.15|151
1637070900000|2021-11-16 13:55:00|190.36|188.96|190.25|188.85|190.6|189.2|190.17|188.77|107
1637071200000|2021-11-16 14:00:00|190.23|188.83|190.85|189.45|190.87|189.47|189.94|188.54|151
1637071500000|2021-11-16 14:05:00|190.86|189.46|192.26|190.86|192.46|191.06|190.85|189.45|251
1637071800000|2021-11-16 14:10:00|192.27|190.87|191.76|190.36|192.27|190.87|191.58|190.18|300
1637072100000|2021-11-16 14:15:00|191.77|190.37|192.26|190.86|192.32|190.92|191.59|190.19|186
1637072400000|2021-11-16 14:20:00|192.25|190.85|193.17|191.77|193.17|191.77|192.17|190.77|153
1637072700000|2021-11-16 14:25:00|193.18|191.78|193.45|192.05|193.76|192.36|192.56|191.16|243
1637073000000|2021-11-16 14:30:00|193.47|192.07|194.33|192.93|194.53|193.13|193.19|191.79|236
1637073300000|2021-11-16 14:35:00|194.34|192.94|195.41|194.01|195.54|194.14|194.34|192.94|307
1637073600000|2021-11-16 14:40:00|195.44|194.04|195.65|194.25|195.81|194.41|195.17|193.77|221
1637073900000|2021-11-16 14:45:00|195.66|194.26|195.8|194.4|195.95|194.55|195.4|194|262
1637074200000|2021-11-16 14:50:00|195.82|194.42|194.86|193.46|195.94|194.54|194.75|193.35|305
1637074500000|2021-11-16 14:55:00|194.85|193.45|194.35|192.95|194.87|193.47|193.83|192.43|277
1637074800000|2021-11-16 15:00:00|194.37|192.97|193.99|192.59|194.81|193.41|193.92|192.52|182
1637075100000|2021-11-16 15:05:00|194.01|192.61|194.21|192.81|194.39|192.99|193.95|192.55|161
1637075400000|2021-11-16 15:10:00|194.17|192.77|193.93|192.53|194.17|192.77|193.61|192.21|196
1637075700000|2021-11-16 15:15:00|193.94|192.54|194.06|192.66|194.06|192.66|193.58|192.18|120
1637076000000|2021-11-16 15:20:00|194.05|192.65|193.4|192|194.05|192.65|193.22|191.82|108
1637076300000|2021-11-16 15:25:00|193.35|191.95|193.27|191.87|193.35|191.95|193.2|191.8|34
1637076600000|2021-11-16 15:30:00|193.24|191.84|192.65|191.25|193.4|192|192.2|190.8|134
1637076900000|2021-11-16 15:35:00|192.64|191.24|192.51|191.11|192.97|191.57|192.49|191.09|171
1637077200000|2021-11-16 15:40:00|192.4|191|192.34|190.94|192.57|191.17|192.08|190.68|133
1637077500000|2021-11-16 15:45:00|192.35|190.95|191.99|190.59|192.53|191.13|191.92|190.52|132
1637077800000|2021-11-16 15:50:00|191.96|190.56|192.15|190.75|192.19|190.79|191.94|190.54|104
1637078100000|2021-11-16 15:55:00|192.19|190.79|192.35|190.95|192.4|191|191.65|190.25|118
1637078400000|2021-11-16 16:00:00|192.37|190.97|193.11|191.71|193.56|192.16|192.26|190.86|209
1637078700000|2021-11-16 16:05:00|193.1|191.7|192.88|191.48|193.15|191.75|192.32|190.92|208
1637079000000|2021-11-16 16:10:00|192.89|191.49|193.47|192.07|193.65|192.25|192.87|191.47|123
1637079300000|2021-11-16 16:15:00|193.49|192.09|193.34|191.94|194.25|192.85|193.34|191.94|209
1637079600000|2021-11-16 16:20:00|193.35|191.95|193.34|191.94|193.94|192.54|193.25|191.85|136
1637079900000|2021-11-16 16:25:00|193.35|191.95|193.15|191.75|193.43|192.03|193.05|191.65|147
1637080200000|2021-11-16 16:30:00|193.16|191.76|193.39|191.99|193.77|192.37|193.16|191.76|73
1637080500000|2021-11-16 16:35:00|193.42|192.02|193.19|191.79|193.68|192.28|193.13|191.73|216
1637080800000|2021-11-16 16:40:00|193.2|191.8|192.94|191.54|193.25|191.85|192.67|191.27|212
1637081100000|2021-11-16 16:45:00|192.95|191.55|193.54|192.14|193.64|192.24|192.9|191.5|134
1637081400000|2021-11-16 16:50:00|193.53|192.13|193.77|192.37|193.85|192.45|193.39|191.99|125
1637081700000|2021-11-16 16:55:00|193.82|192.42|193.4|192|194.01|192.61|193.4|192|178
1637082000000|2021-11-16 17:00:00|193.42|192.02|193.58|192.18|193.86|192.46|193.34|191.94|122
1637082300000|2021-11-16 17:05:00|193.62|192.22|193.15|191.75|193.76|192.36|193.07|191.67|133
1637082600000|2021-11-16 17:10:00|193.16|191.76|193.65|192.25|193.67|192.27|193.15|191.75|123
1637082900000|2021-11-16 17:15:00|193.66|192.26|193.73|192.33|193.97|192.57|193.66|192.26|103
1637083200000|2021-11-16 17:20:00|193.72|192.32|193.02|191.62|193.72|192.32|192.95|191.55|148
1637083500000|2021-11-16 17:25:00|193.03|191.63|193.25|191.85|193.25|191.85|192.77|191.37|118
1637083800000|2021-11-16 17:30:00|193.24|191.84|192.46|191.06|193.24|191.84|191.89|190.49|242
1637084100000|2021-11-16 17:35:00|192.45|191.05|193.11|191.71|193.14|191.74|192.45|191.05|101
1637084400000|2021-11-16 17:40:00|193.12|191.72|192.78|191.38|193.12|191.72|192.56|191.16|153
1637084700000|2021-11-16 17:45:00|192.79|191.39|192.79|191.39|192.87|191.47|192.47|191.07|108
1637085000000|2021-11-16 17:50:00|192.76|191.36|192.92|191.52|193.06|191.66|192.55|191.15|123
1637085300000|2021-11-16 17:55:00|192.93|191.53|192.34|190.94|192.98|191.58|192.34|190.94|97
1637085600000|2021-11-16 18:00:00|192.29|190.89|193.06|191.66|193.07|191.67|192.29|190.89|125
1637085900000|2021-11-16 18:05:00|193.07|191.67|193.52|192.12|193.66|192.26|193|191.6|102
1637086200000|2021-11-16 18:10:00|193.53|192.13|193.25|191.85|193.6|192.2|193.05|191.65|123
1637086500000|2021-11-16 18:15:00|193.26|191.86|192.84|191.44|193.55|192.15|192.84|191.44|130
1637086800000|2021-11-16 18:20:00|192.83|191.43|192.95|191.55|193.04|191.64|192.83|191.43|92
1637087100000|2021-11-16 18:25:00|192.94|191.54|192.41|191.01|192.95|191.55|192.41|191.01|96
1637087400000|2021-11-16 18:30:00|192.38|190.98|192.38|190.98|192.97|191.57|192.35|190.95|143
1637087700000|2021-11-16 18:35:00|192.3|190.9|191.71|190.31|192.71|191.31|191.7|190.3|204
1637088000000|2021-11-16 18:40:00|191.7|190.3|190.39|188.99|191.79|190.39|190.25|188.85|274
1637088300000|2021-11-16 18:45:00|190.4|189|190.26|188.86|190.51|189.11|189.52|188.12|288
1637088600000|2021-11-16 18:50:00|190.24|188.84|190.56|189.16|190.78|189.38|189.98|188.58|199
1637088900000|2021-11-16 18:55:00|190.55|189.15|189.69|188.29|190.79|189.39|189.69|188.29|147
1637089200000|2021-11-16 19:00:00|189.68|188.28|191.66|190.26|191.67|190.27|189.55|188.15|294
1637089500000|2021-11-16 19:05:00|191.65|190.25|192.53|191.13|192.54|191.14|191.65|190.25|170
1637089800000|2021-11-16 19:10:00|192.52|191.12|191.66|190.26|192.62|191.22|191.5|190.1|154
1637090100000|2021-11-16 19:15:00|191.67|190.27|192.16|190.76|192.17|190.77|191.21|189.81|217
1637090400000|2021-11-16 19:20:00|192.18|190.78|192.15|190.75|192.27|190.87|191.91|190.51|172
1637090700000|2021-11-16 19:25:00|192.14|190.74|192.07|190.67|192.16|190.76|191.76|190.36|188
1637091000000|2021-11-16 19:30:00|192.08|190.68|192.35|190.95|192.74|191.34|191.98|190.58|213
1637091300000|2021-11-16 19:35:00|192.33|190.93|191.34|189.94|192.56|191.16|191.17|189.77|258
1637091600000|2021-11-16 19:40:00|191.35|189.95|191.26|189.86|191.56|190.16|191.25|189.85|170
1637091900000|2021-11-16 19:45:00|191.3|189.9|189.71|188.31|191.32|189.92|189.62|188.22|297
1637092200000|2021-11-16 19:50:00|189.73|188.33|189.86|188.46|190.18|188.78|189.66|188.26|241
1637092500000|2021-11-16 19:55:00|189.8|188.4|191.55|190.15|191.55|190.15|189.8|188.4|173
1637092800000|2021-11-16 20:00:00|191.52|190.12|190.11|188.71|191.52|190.12|189.86|188.46|259
1637093100000|2021-11-16 20:05:00|190.1|188.7|190.31|188.91|191.07|189.67|190.1|188.7|260
1637093400000|2021-11-16 20:10:00|190.32|188.92|189.84|188.44|190.56|189.16|189.7|188.3|224
1637093700000|2021-11-16 20:15:00|189.83|188.43|189.16|187.76|189.85|188.45|188.56|187.16|254
1637094000000|2021-11-16 20:20:00|189.17|187.77|189.35|187.95|189.73|188.33|189.02|187.62|214
1637094300000|2021-11-16 20:25:00|189.36|187.96|188.36|186.96|190|188.6|188.35|186.95|327
1637094600000|2021-11-16 20:30:00|188.38|186.98|188.16|186.76|188.52|187.12|187.97|186.57|210
1637094900000|2021-11-16 20:35:00|188.14|186.74|186.36|184.96|188.3|186.9|186.36|184.96|262
1637095200000|2021-11-16 20:40:00|186.34|184.94|186.38|184.98|186.78|185.38|185.57|184.17|398
1637095500000|2021-11-16 20:45:00|186.37|184.97|187.61|186.21|187.75|186.35|185.58|184.18|411
1637095800000|2021-11-16 20:50:00|187.6|186.2|186.3|184.9|187.85|186.45|186.18|184.78|386
1637096100000|2021-11-16 20:55:00|186.21|184.81|187.85|186.45|187.85|186.45|186.19|184.79|344
1637096400000|2021-11-16 21:00:00|187.84|186.44|189.74|188.34|189.79|188.39|187.65|186.25|285
1637096700000|2021-11-16 21:05:00|189.75|188.35|190.56|189.16|190.62|189.22|189.53|188.13|391
1637097000000|2021-11-16 21:10:00|190.57|189.17|190.91|189.51|190.91|189.51|190.19|188.79|212
1637097300000|2021-11-16 21:15:00|190.97|189.57|190.77|189.37|191.6|190.2|190.7|189.3|250
1637097600000|2021-11-16 21:20:00|190.76|189.36|191.14|189.74|191.25|189.85|190.44|189.04|255
1637097900000|2021-11-16 21:25:00|191.13|189.73|190.39|188.99|191.15|189.75|190.07|188.67|277
1637098200000|2021-11-16 21:30:00|190.4|189|190.6|189.2|191.05|189.65|190.22|188.82|278
1637098500000|2021-11-16 21:35:00|190.61|189.21|190.93|189.53|190.98|189.58|190.43|189.03|209
1637098800000|2021-11-16 21:40:00|190.91|189.51|190.65|189.25|191.11|189.71|190.64|189.24|217
1637099100000|2021-11-16 21:45:00|190.66|189.26|190.3|188.9|190.66|189.26|189.97|188.57|177
1637099400000|2021-11-16 21:50:00|190.31|188.91|190.66|189.26|190.72|189.32|190.26|188.86|181
1637099700000|2021-11-16 21:55:00|190.68|189.28|190.44|189.04|190.68|189.28|190.25|188.85|178
1637100000000|2021-11-16 22:00:00|190.45|189.05|191.09|189.69|191.09|189.69|190.45|189.05|58
1637100300000|2021-11-16 22:05:00|191.1|189.7|190.75|189.35|191.26|189.86|190.64|189.24|94
1637100600000|2021-11-16 22:10:00|190.77|189.37|190.99|189.59|191.06|189.66|190.66|189.26|88
1637100900000|2021-11-16 22:15:00|190.98|189.58|190.38|188.98|190.98|189.58|190.37|188.97|83
1637101200000|2021-11-16 22:20:00|190.37|188.97|191.14|189.74|191.16|189.76|190.34|188.94|130
1637101500000|2021-11-16 22:25:00|191.13|189.73|190.37|188.97|191.13|189.73|190.34|188.94|134
1637101800000|2021-11-16 22:30:00|190.35|188.95|190.95|189.55|190.96|189.56|190.25|188.85|104
1637102100000|2021-11-16 22:35:00|190.94|189.54|190.59|189.19|190.95|189.55|190.59|189.19|61
1637102400000|2021-11-16 22:40:00|190.54|189.14|190.66|189.26|190.66|189.26|190.49|189.09|41
1637102700000|2021-11-16 22:45:00|190.57|189.17|190.31|188.91|190.62|189.22|190.3|188.9|94
1637103000000|2021-11-16 22:50:00|190.32|188.92|190.38|188.98|190.38|188.98|190.25|188.85|31
1637103300000|2021-11-16 22:55:00|190.4|189|189.85|188.45|190.46|189.06|189.55|188.15|98
1637103600000|2021-11-16 23:00:00|189.84|188.44|190.27|188.87|190.46|189.06|189.84|188.44|127
1637103900000|2021-11-16 23:05:00|190.26|188.86|190.28|188.88|190.42|189.02|189.97|188.57|139
1637104200000|2021-11-16 23:10:00|190.27|188.87|189.95|188.55|190.51|189.11|189.88|188.48|159
1637104500000|2021-11-16 23:15:00|189.94|188.54|189.61|188.21|189.97|188.57|189.61|188.21|89
1637104800000|2021-11-16 23:20:00|189.58|188.18|189.74|188.34|189.77|188.37|189.39|187.99|97
1637105100000|2021-11-16 23:25:00|189.75|188.35|189.64|188.24|189.92|188.52|189.47|188.07|83
1637105400000|2021-11-16 23:30:00|189.62|188.22|189.45|188.05|189.82|188.42|189.17|187.77|164
1637105700000|2021-11-16 23:35:00|189.46|188.06|189.06|187.66|189.57|188.17|188.99|187.59|142
1637106000000|2021-11-16 23:40:00|189.04|187.64|189.26|187.86|189.36|187.96|188.88|187.48|98
1637106300000|2021-11-16 23:45:00|189.27|187.87|188.85|187.45|189.35|187.95|188.78|187.38|114
1637106600000|2021-11-16 23:50:00|188.83|187.43|188.59|187.19|188.97|187.57|188.38|186.98|209
1637106900000|2021-11-16 23:55:00|188.6|187.2|188.3|186.9|188.81|187.41|188.25|186.85|121
1637107200000|2021-11-17 00:00:00|188.29|186.89|187.73|186.33|189.1|187.7|187.73|186.33|354
1637107500000|2021-11-17 00:05:00|187.72|186.32|189.47|188.07|189.5|188.1|187.58|186.18|287
1637107800000|2021-11-17 00:10:00|189.36|187.96|188.95|187.55|189.93|188.53|188.95|187.55|296
1637108100000|2021-11-17 00:15:00|188.97|187.57|187.75|186.35|189.35|187.95|187.75|186.35|320
1637108400000|2021-11-17 00:20:00|187.78|186.38|187.48|186.08|187.88|186.48|187.2|185.8|308
1637108700000|2021-11-17 00:25:00|187.49|186.09|187.45|186.05|187.85|186.45|187.4|186|159
1637109000000|2021-11-17 00:30:00|187.44|186.04|188.28|186.88|188.58|187.18|187.38|185.98|236
1637109300000|2021-11-17 00:35:00|188.29|186.89|188.25|186.85|188.67|187.27|188.04|186.64|219
1637109600000|2021-11-17 00:40:00|188.26|186.86|187.36|185.96|188.45|187.05|187.17|185.77|295
1637109900000|2021-11-17 00:45:00|187.35|185.95|186.55|185.15|187.69|186.29|186.51|185.11|292
1637110200000|2021-11-17 00:50:00|186.57|185.17|186.95|185.55|187.1|185.7|186.55|185.15|173
1637110500000|2021-11-17 00:55:00|186.97|185.57|187.19|185.79|187.47|186.07|186.88|185.48|252
1637110800000|2021-11-17 01:00:00|187.18|185.78|186.95|185.55|187.9|186.5|186.95|185.55|241
1637111100000|2021-11-17 01:05:00|186.96|185.56|186.86|185.46|187.18|185.78|186.58|185.18|206
1637111400000|2021-11-17 01:10:00|186.85|185.45|187.75|186.35|187.75|186.35|186.71|185.31|192
1637111700000|2021-11-17 01:15:00|187.76|186.36|187.49|186.09|188.09|186.69|187.46|186.06|195
1637112000000|2021-11-17 01:20:00|187.48|186.08|188.17|186.77|188.19|186.79|187.45|186.05|129
1637112300000|2021-11-17 01:25:00|188.2|186.8|189.31|187.91|189.39|187.99|188.19|186.79|201
1637112600000|2021-11-17 01:30:00|189.32|187.92|189.65|188.25|189.65|188.25|188.65|187.25|202
1637112900000|2021-11-17 01:35:00|189.61|188.21|188.96|187.56|189.65|188.25|188.96|187.56|177
1637113200000|2021-11-17 01:40:00|188.97|187.57|188.97|187.57|189.1|187.7|188.64|187.24|157
1637113500000|2021-11-17 01:45:00|188.96|187.56|187.67|186.27|189.23|187.83|187.62|186.22|173
1637113800000|2021-11-17 01:50:00|187.59|186.19|186.82|185.42|187.69|186.29|186.68|185.28|269
1637114100000|2021-11-17 01:55:00|186.84|185.44|186|184.6|187.03|185.63|185.91|184.51|251
1637114400000|2021-11-17 02:00:00|185.99|184.59|185.2|183.8|186.23|184.83|184.89|183.49|285
1637114700000|2021-11-17 02:05:00|185.25|183.85|186.06|184.66|186.16|184.76|185.23|183.83|222
1637115000000|2021-11-17 02:10:00|186.07|184.67|185.49|184.09|186.32|184.92|185.49|184.09|219
1637115300000|2021-11-17 02:15:00|185.48|184.08|185.98|184.58|185.98|184.58|185.08|183.68|195
1637115600000|2021-11-17 02:20:00|185.99|184.59|186.48|185.08|186.57|185.17|185.99|184.59|173
1637115900000|2021-11-17 02:25:00|186.46|185.06|186.37|184.97|186.75|185.35|186.36|184.96|133
1637116200000|2021-11-17 02:30:00|186.35|184.95|185.75|184.35|186.72|185.32|185.67|184.27|233
1637116500000|2021-11-17 02:35:00|185.68|184.28|186.35|184.95|186.43|185.03|185.6|184.2|174
1637116800000|2021-11-17 02:40:00|186.34|184.94|185.36|183.96|186.35|184.95|185.35|183.95|165
1637117100000|2021-11-17 02:45:00|185.35|183.95|185.06|183.66|185.73|184.33|184.98|183.58|209
1637117400000|2021-11-17 02:50:00|185.1|183.7|184.35|182.95|185.53|184.13|184.15|182.75|278
1637117700000|2021-11-17 02:55:00|184.34|182.94|184.57|183.17|184.95|183.55|184.26|182.86|237
1637118000000|2021-11-17 03:00:00|184.59|183.19|184.52|183.12|185.4|184|184.52|183.12|178
1637118300000|2021-11-17 03:05:00|184.53|183.13|183.38|181.98|184.66|183.26|183.31|181.91|306
1637118600000|2021-11-17 03:10:00|183.37|181.97|182.79|181.39|183.82|182.42|182.76|181.36|385
1637118900000|2021-11-17 03:15:00|182.77|181.37|183.55|182.15|183.67|182.27|182.13|180.73|469
1637119200000|2021-11-17 03:20:00|183.57|182.17|183.25|181.85|183.66|182.26|183.12|181.72|251
1637119500000|2021-11-17 03:25:00|183.28|181.88|185.7|184.3|185.7|184.3|183.23|181.83|327
1637119800000|2021-11-17 03:30:00|185.69|184.29|186.03|184.63|186.45|185.05|185.33|183.93|435
1637120100000|2021-11-17 03:35:00|186.04|184.64|185.17|183.77|186.11|184.71|184.72|183.32|312
1637120400000|2021-11-17 03:40:00|185.18|183.78|184.64|183.44|185.35|183.95|184.35|183.15|303
1637120700000|2021-11-17 03:45:00|184.65|183.45|184.62|183.22|184.71|183.51|184.06|182.86|283
1637121000000|2021-11-17 03:50:00|184.68|183.28|184.23|182.83|185.46|184.06|184.23|182.83|324
1637121300000|2021-11-17 03:55:00|184.22|182.82|183.34|181.94|184.3|182.9|183.32|181.92|243
1637121600000|2021-11-17 04:00:00|183.37|181.97|183.43|182.03|183.76|182.36|182.95|181.55|349
1637121900000|2021-11-17 04:05:00|183.44|182.04|182.42|181.02|183.98|182.58|182.41|181.01|325
1637122200000|2021-11-17 04:10:00|182.39|180.99|182.31|180.91|182.73|181.33|182.21|180.81|272
1637122500000|2021-11-17 04:15:00|182.28|180.88|183.05|181.65|183.24|181.84|181.8|180.4|360
1637122800000|2021-11-17 04:20:00|183.04|181.64|183.46|182.06|184.25|182.85|182.74|181.34|397
1637123100000|2021-11-17 04:25:00|183.44|182.04|184.44|183.04|184.49|183.09|183.42|182.02|260
1637123400000|2021-11-17 04:30:00|184.43|183.03|184.29|182.89|184.65|183.25|183.9|182.5|358
1637123700000|2021-11-17 04:35:00|184.28|182.88|183.67|182.27|184.29|182.89|183.04|181.64|266
1637124000000|2021-11-17 04:40:00|183.66|182.26|183.3|181.9|184.24|182.84|183.3|181.9|266
1637124300000|2021-11-17 04:45:00|183.31|181.91|181.87|180.47|183.32|181.92|181.81|180.41|241
1637124600000|2021-11-17 04:50:00|181.85|180.45|182.4|181|182.4|181|181.66|180.26|269
1637124900000|2021-11-17 04:55:00|182.35|180.95|183.65|182.25|183.65|182.25|182.33|180.93|315
1637125200000|2021-11-17 05:00:00|183.7|182.3|183.96|182.56|184.06|182.66|182.81|181.41|365
1637125500000|2021-11-17 05:05:00|183.95|182.55|184.36|182.96|184.36|182.96|183.62|182.22|286
1637125800000|2021-11-17 05:10:00|184.35|182.95|183.94|182.54|184.35|182.95|183.76|182.36|194
1637126100000|2021-11-17 05:15:00|183.93|182.53|184.33|182.93|184.58|183.18|183.89|182.49|211
1637126400000|2021-11-17 05:20:00|184.32|182.92|185.22|183.82|185.22|183.82|184.32|182.92|178
1637126700000|2021-11-17 05:25:00|185.23|183.83|184.41|183.01|185.25|183.85|184.27|182.87|285
1637127000000|2021-11-17 05:30:00|184.38|182.98|184.83|183.43|185.17|183.77|184.36|182.96|250
1637127300000|2021-11-17 05:35:00|184.77|183.37|185.4|184|185.55|184.15|184.77|183.37|307
1637127600000|2021-11-17 05:40:00|185.42|184.02|185.32|183.92|185.59|184.19|185.23|183.83|245
1637127900000|2021-11-17 05:45:00|185.29|183.89|185.1|183.7|185.86|184.46|185|183.6|281
1637128200000|2021-11-17 05:50:00|185.12|183.72|185.01|183.61|185.34|183.94|184.87|183.47|173
1637128500000|2021-11-17 05:55:00|185|183.6|185.43|184.03|185.65|184.25|184.79|183.39|185
1637128800000|2021-11-17 06:00:00|185.41|184.01|184.8|183.4|185.5|184.1|184.72|183.32|219
1637129100000|2021-11-17 06:05:00|184.85|183.45|184.7|183.3|185.21|183.81|184.67|183.27|157
1637129400000|2021-11-17 06:10:00|184.69|183.29|184.13|182.73|184.69|183.29|183.85|182.45|159
1637129700000|2021-11-17 06:15:00|184.06|182.66|183.45|182.05|184.36|182.96|183.31|181.91|182
1637130000000|2021-11-17 06:20:00|183.46|182.06|184.15|182.75|184.15|182.75|183.19|181.79|192
1637130300000|2021-11-17 06:25:00|184.24|182.84|183.63|182.23|184.24|182.84|183.17|181.77|222
1637130600000|2021-11-17 06:30:00|183.64|182.24|184.67|183.27|184.7|183.3|183.64|182.24|181
1637130900000|2021-11-17 06:35:00|184.71|183.31|184.37|182.97|184.73|183.33|184.09|182.69|217
1637131200000|2021-11-17 06:40:00|184.42|183.02|184.03|182.63|184.42|183.02|183.79|182.39|204
1637131500000|2021-11-17 06:45:00|184.06|182.66|183.76|182.36|184.06|182.66|183.6|182.2|128
1637131800000|2021-11-17 06:50:00|183.69|182.29|183.15|181.75|183.69|182.29|182.95|181.55|187
1637132100000|2021-11-17 06:55:00|183.16|181.76|184.39|182.99|184.46|183.06|183.16|181.76|209
1637132400000|2021-11-17 07:00:00|184.38|182.98|184.45|183.05|185.12|183.72|184.38|182.98|216
1637132700000|2021-11-17 07:05:00|184.47|183.07|183.64|182.24|184.73|183.33|183.59|182.19|198
1637133000000|2021-11-17 07:10:00|183.58|182.18|183.52|182.12|183.95|182.55|183.48|182.08|156
1637133300000|2021-11-17 07:15:00|183.49|182.09|183.25|181.85|183.9|182.5|183.07|181.67|140
1637133600000|2021-11-17 07:20:00|183.21|181.81|183.27|181.87|183.37|181.97|182.71|181.31|155
1637133900000|2021-11-17 07:25:00|183.25|181.85|183.33|181.93|183.65|182.25|183.18|181.78|165
1637134200000|2021-11-17 07:30:00|183.32|181.92|183.98|182.58|184.1|182.7|183.31|181.91|177
1637134500000|2021-11-17 07:35:00|184|182.6|184.68|183.28|184.69|183.29|183.96|182.56|184
1637134800000|2021-11-17 07:40:00|184.72|183.32|185.85|184.45|185.87|184.47|184.72|183.32|269
1637135100000|2021-11-17 07:45:00|185.86|184.46|187.07|185.67|187.1|185.7|185.65|184.25|275
1637135400000|2021-11-17 07:50:00|187.08|185.68|186.75|185.35|187.15|185.75|186.64|185.24|258
1637135700000|2021-11-17 07:55:00|186.69|185.29|185.56|184.16|186.75|185.35|185.52|184.12|275
1637136000000|2021-11-17 08:00:00|185.54|184.14|185.45|184.05|185.86|184.46|185.01|183.61|282
1637136300000|2021-11-17 08:05:00|185.44|184.04|185.07|183.67|185.71|184.31|185.05|183.65|272
1637136600000|2021-11-17 08:10:00|185.04|183.64|185.58|184.18|185.65|184.25|184.85|183.45|210
1637136900000|2021-11-17 08:15:00|185.57|184.17|185.87|184.47|185.91|184.51|185.25|183.85|268
1637137200000|2021-11-17 08:20:00|185.86|184.46|186.16|184.76|186.85|185.45|185.85|184.45|235
1637137500000|2021-11-17 08:25:00|186.17|184.77|185.47|184.07|186.17|184.77|185.42|184.02|196
1637137800000|2021-11-17 08:30:00|185.45|184.05|185.1|183.7|185.48|184.08|184.97|183.57|218
1637138100000|2021-11-17 08:35:00|185.09|183.69|185.85|184.45|185.86|184.46|185.06|183.66|211
1637138400000|2021-11-17 08:40:00|185.86|184.46|185.52|184.12|185.86|184.46|185.28|183.88|174
1637138700000|2021-11-17 08:45:00|185.5|184.1|185.44|184.04|186.16|184.76|185.21|183.81|290
1637139000000|2021-11-17 08:50:00|185.4|184|184.85|183.45|185.42|184.02|184.77|183.37|154
1637139300000|2021-11-17 08:55:00|184.86|183.46|184.51|183.11|184.98|183.58|184.48|183.08|159
1637139600000|2021-11-17 09:00:00|184.5|183.1|184.02|182.62|184.5|183.1|183.63|182.23|209
1637139900000|2021-11-17 09:05:00|184.04|182.64|183.83|182.43|184.09|182.69|183.79|182.39|167
1637140200000|2021-11-17 09:10:00|183.7|182.3|183.23|181.83|183.83|182.43|183.23|181.83|176
1637140500000|2021-11-17 09:15:00|183.22|181.82|183.41|182.01|183.73|182.33|183|181.6|296
1637140800000|2021-11-17 09:20:00|183.38|181.98|183.02|181.62|183.96|182.56|182.95|181.55|258
1637141100000|2021-11-17 09:25:00|183.05|181.65|182.56|181.16|183.23|181.83|182.41|181.01|296
1637141400000|2021-11-17 09:30:00|182.55|181.15|182.26|180.86|182.64|181.24|182.1|180.7|228
1637141700000|2021-11-17 09:35:00|182.27|180.87|182.58|181.18|182.82|181.42|182.26|180.86|139
1637142000000|2021-11-17 09:40:00|182.57|181.17|182.84|181.44|182.92|181.52|181.84|180.44|223
1637142300000|2021-11-17 09:45:00|182.85|181.45|181.65|180.25|183.19|181.79|181.6|180.2|302
1637142600000|2021-11-17 09:50:00|181.66|180.26|181.43|180.03|182.1|180.7|181.32|179.92|396
1637142900000|2021-11-17 09:55:00|181.42|180.02|181.45|180.05|181.66|180.26|180.48|179.08|327
1637143200000|2021-11-17 10:00:00|181.47|180.07|182.1|180.7|182.29|180.89|181.45|180.05|297
1637143500000|2021-11-17 10:05:00|182.11|180.71|182.4|181|182.45|181.05|181.79|180.39|251
1637143800000|2021-11-17 10:10:00|182.35|180.95|181.87|180.47|182.48|181.08|181.67|180.27|265
1637144100000|2021-11-17 10:15:00|181.88|180.48|183.09|181.69|183.09|181.69|181.88|180.48|178
1637144400000|2021-11-17 10:20:00|183.07|181.67|183.17|181.77|183.53|182.13|182.81|181.41|181
1637144700000|2021-11-17 10:25:00|183.18|181.78|183.13|181.73|183.63|182.23|183.02|181.62|184
1637145000000|2021-11-17 10:30:00|183.07|181.67|181.72|180.32|183.14|181.74|181.72|180.32|235
1637145300000|2021-11-17 10:35:00|181.7|180.3|183.5|182.1|183.59|182.19|181.01|179.61|421
1637145600000|2021-11-17 10:40:00|183.48|182.08|184.42|183.02|185.01|183.61|182.99|181.59|493
1637145900000|2021-11-17 10:45:00|184.43|183.03|184.45|183.05|184.65|183.25|182.75|181.35|459
1637146200000|2021-11-17 10:50:00|184.47|183.07|186.34|184.94|186.34|184.94|184.47|183.07|413
1637146500000|2021-11-17 10:55:00|186.35|184.95|186.48|185.08|186.76|185.36|185.74|184.34|366
1637146800000|2021-11-17 11:00:00|186.53|185.13|186.15|184.75|186.8|185.4|185.8|184.4|294
1637147100000|2021-11-17 11:05:00|186.12|184.72|186.74|185.34|187.14|185.74|185.95|184.55|292
1637147400000|2021-11-17 11:10:00|186.67|185.27|187.99|186.59|188.04|186.64|186.66|185.26|204
1637147700000|2021-11-17 11:15:00|187.98|186.58|188.29|186.89|188.44|187.04|187.31|185.91|272
1637148000000|2021-11-17 11:20:00|188.28|186.88|188.95|187.55|188.96|187.56|187.87|186.47|255
1637148300000|2021-11-17 11:25:00|188.94|187.54|188.51|187.11|188.96|187.56|188.49|187.09|241
1637148600000|2021-11-17 11:30:00|188.52|187.12|188.46|187.06|188.63|187.23|188.02|186.62|238
1637148900000|2021-11-17 11:35:00|188.44|187.04|188.27|186.87|188.49|187.09|187.78|186.38|256
1637149200000|2021-11-17 11:40:00|188.28|186.88|188.76|187.36|188.78|187.38|188.05|186.65|170
1637149500000|2021-11-17 11:45:00|188.74|187.34|188.5|187.1|188.81|187.41|188.31|186.91|212
1637149800000|2021-11-17 11:50:00|188.49|187.09|189.25|187.85|189.26|187.86|188.29|186.89|206
1637150100000|2021-11-17 11:55:00|189.26|187.86|189.07|187.67|189.43|188.03|188.91|187.51|257
1637150400000|2021-11-17 12:00:00|189.08|187.68|188.73|187.33|189.24|187.84|188.57|187.17|237
1637150700000|2021-11-17 12:05:00|188.74|187.34|189.21|187.81|189.26|187.86|188.56|187.16|151
1637151000000|2021-11-17 12:10:00|189.2|187.8|189.04|187.64|189.56|188.16|188.89|187.49|180
1637151300000|2021-11-17 12:15:00|189.07|187.67|188.85|187.45|189.1|187.7|188.6|187.2|162
1637151600000|2021-11-17 12:20:00|188.91|187.51|188.96|187.56|189.27|187.87|188.59|187.19|125
1637151900000|2021-11-17 12:25:00|188.97|187.57|188.8|187.4|189.16|187.76|188.68|187.28|179
1637152200000|2021-11-17 12:30:00|188.83|187.43|189.27|187.87|189.29|187.89|188.78|187.38|203
1637152500000|2021-11-17 12:35:00|189.26|187.86|188.9|187.5|189.46|188.06|188.78|187.38|149
1637152800000|2021-11-17 12:40:00|188.87|187.47|188.95|187.55|189.09|187.69|188.37|186.97|121
1637153100000|2021-11-17 12:45:00|188.89|187.49|188.87|187.47|189.17|187.77|188.77|187.37|167
1637153400000|2021-11-17 12:50:00|188.88|187.48|188.87|187.47|189.24|187.84|188.82|187.42|125
1637153700000|2021-11-17 12:55:00|188.92|187.52|188.69|187.29|189.21|187.81|188.69|187.29|128
1637154000000|2021-11-17 13:00:00|188.68|187.28|189|187.6|189.29|187.89|188.56|187.16|179
1637154300000|2021-11-17 13:05:00|188.99|187.59|188.46|187.06|189|187.6|188.37|186.97|149
1637154600000|2021-11-17 13:10:00|188.45|187.05|188.7|187.3|188.78|187.38|188.38|186.98|153
1637154900000|2021-11-17 13:15:00|188.67|187.27|187.91|186.51|188.86|187.46|187.91|186.51|153
1637155200000|2021-11-17 13:20:00|187.98|186.58|187.78|186.38|188.05|186.65|187.78|186.38|128
1637155500000|2021-11-17 13:25:00|187.85|186.45|188.26|186.86|188.31|186.91|187.8|186.4|124
1637155800000|2021-11-17 13:30:00|188.29|186.89|188.84|187.44|188.84|187.44|188.12|186.72|112
1637156100000|2021-11-17 13:35:00|188.86|187.46|188.87|187.47|188.97|187.57|188.73|187.33|120
1637156400000|2021-11-17 13:40:00|188.88|187.48|188.37|186.97|188.9|187.5|188.18|186.78|122
1637156700000|2021-11-17 13:45:00|188.39|186.99|188.19|186.79|188.7|187.3|188.07|186.67|133
1637157000000|2021-11-17 13:50:00|188.2|186.8|188.08|186.68|188.5|187.1|188.06|186.66|142
1637157300000|2021-11-17 13:55:00|188.07|186.67|187.97|186.57|188.3|186.9|187.95|186.55|91
1637157600000|2021-11-17 14:00:00|188.01|186.61|188.59|187.19|188.68|187.28|187.99|186.59|113
1637157900000|2021-11-17 14:05:00|188.57|187.17|188.28|186.88|188.66|187.26|188.18|186.78|107
1637158200000|2021-11-17 14:10:00|188.2|186.8|187.97|186.57|188.37|186.97|187.94|186.54|91
1637158500000|2021-11-17 14:15:00|187.98|186.58|187.96|186.56|188.3|186.9|187.79|186.39|107
1637158800000|2021-11-17 14:20:00|187.98|186.58|188.02|186.62|188.27|186.87|187.92|186.52|101
1637159100000|2021-11-17 14:25:00|187.99|186.59|188.47|187.07|188.65|187.25|187.67|186.27|176
1637159400000|2021-11-17 14:30:00|188.52|187.12|187.5|186.1|188.56|187.16|187.48|186.08|230
1637159700000|2021-11-17 14:35:00|187.54|186.14|187.1|185.7|187.93|186.53|187.09|185.69|172
1637160000000|2021-11-17 14:40:00|187.12|185.72|186.91|185.51|187.38|185.98|186.89|185.49|189
1637160300000|2021-11-17 14:45:00|186.95|185.55|187.02|185.62|187.15|185.75|186.5|185.1|198
1637160600000|2021-11-17 14:50:00|187.04|185.64|186.2|184.8|187.04|185.64|186.05|184.65|170
1637160900000|2021-11-17 14:55:00|186.22|184.82|185.94|184.54|186.37|184.97|185.91|184.51|183
1637161200000|2021-11-17 15:00:00|185.91|184.51|186.21|184.81|186.4|185|185.54|184.14|274
1637161500000|2021-11-17 15:05:00|186.2|184.8|185.88|184.48|186.35|184.95|185.84|184.44|209
1637161800000|2021-11-17 15:10:00|185.87|184.47|185.6|184.2|186.08|184.68|185.53|184.13|184
1637162100000|2021-11-17 15:15:00|185.48|184.08|185.57|184.17|185.8|184.4|185.35|183.95|174
1637162400000|2021-11-17 15:20:00|185.56|184.16|185.07|183.67|185.69|184.29|185.02|183.62|159
1637162700000|2021-11-17 15:25:00|185.05|183.65|184.66|183.26|185.31|183.91|184.36|182.96|247
1637163000000|2021-11-17 15:30:00|184.65|183.25|184.72|183.32|185.24|183.84|184.44|183.04|226
1637163300000|2021-11-17 15:35:00|184.75|183.35|185.46|184.06|185.46|184.06|184.72|183.32|162
1637163600000|2021-11-17 15:40:00|185.48|184.08|185.74|184.34|186.05|184.65|185.36|183.96|198
1637163900000|2021-11-17 15:45:00|185.75|184.35|186.25|184.85|186.25|184.85|185.67|184.27|133
1637164200000|2021-11-17 15:50:00|186.28|184.88|186.27|184.87|187.05|185.65|186.15|184.75|214
1637164500000|2021-11-17 15:55:00|186.25|184.85|186.56|185.16|186.79|185.39|186.17|184.77|172
1637164800000|2021-11-17 16:00:00|186.58|185.18|185.47|184.07|186.78|185.38|185.35|183.95|273
1637165100000|2021-11-17 16:05:00|185.5|184.1|186.56|185.16|186.57|185.17|185.42|184.02|161
1637165400000|2021-11-17 16:10:00|186.58|185.18|187.34|185.94|187.34|185.94|185.98|184.58|224
1637165700000|2021-11-17 16:15:00|187.35|185.95|186.47|185.07|187.68|186.28|186.47|185.07|375
1637166000000|2021-11-17 16:20:00|186.44|185.04|186.96|185.56|187.48|186.08|186.2|184.8|268
1637166300000|2021-11-17 16:25:00|186.95|185.55|187.8|186.4|187.83|186.43|186.95|185.55|236
1637166600000|2021-11-17 16:30:00|187.79|186.39|188.65|187.25|188.65|187.25|187.65|186.25|211
1637166900000|2021-11-17 16:35:00|188.57|187.17|188.16|186.76|188.95|187.55|187.95|186.55|278
1637167200000|2021-11-17 16:40:00|188.17|186.77|188.63|187.23|188.63|187.23|187.77|186.37|162
1637167500000|2021-11-17 16:45:00|188.62|187.22|188.97|187.57|189.05|187.65|188.26|186.86|173
1637167800000|2021-11-17 16:50:00|188.96|187.56|188.76|187.36|188.98|187.58|188.58|187.18|160
1637168100000|2021-11-17 16:55:00|188.77|187.37|188.77|187.37|188.86|187.46|188.48|187.08|119
1637168400000|2021-11-17 17:00:00|188.82|187.42|188.24|186.84|188.82|187.42|188.02|186.62|154
1637168700000|2021-11-17 17:05:00|188.18|186.78|187.8|186.4|188.25|186.85|187.8|186.4|91
1637169000000|2021-11-17 17:10:00|187.78|186.38|187.35|185.95|187.91|186.51|187.21|185.81|148
1637169300000|2021-11-17 17:15:00|187.36|185.96|188.18|186.78|188.2|186.8|187.23|185.83|168
1637169600000|2021-11-17 17:20:00|188.2|186.8|187.67|186.27|188.22|186.82|187.31|185.91|180
1637169900000|2021-11-17 17:25:00|187.65|186.25|187.45|186.05|187.73|186.33|187.27|185.87|177
1637170200000|2021-11-17 17:30:00|187.47|186.07|188.22|186.82|188.25|186.85|187.47|186.07|121
1637170500000|2021-11-17 17:35:00|188.24|186.84|188.47|187.07|188.62|187.22|188.08|186.68|125
1637170800000|2021-11-17 17:40:00|188.45|187.05|187.84|186.44|188.45|187.05|187.66|186.26|140
1637171100000|2021-11-17 17:45:00|187.83|186.43|188.45|187.05|188.47|187.07|187.77|186.37|144
1637171400000|2021-11-17 17:50:00|188.46|187.06|188.06|186.66|188.8|187.4|187.99|186.59|196
1637171700000|2021-11-17 17:55:00|188.08|186.68|188.11|186.71|188.17|186.77|187.77|186.37|113
1637172000000|2021-11-17 18:00:00|188.12|186.72|188.28|186.88|188.66|187.26|187.99|186.59|237
1637172300000|2021-11-17 18:05:00|188.29|186.89|188.26|186.86|188.62|187.22|188.15|186.75|172
1637172600000|2021-11-17 18:10:00|188.18|186.78|188.38|186.98|188.46|187.06|188.16|186.76|104
1637172900000|2021-11-17 18:15:00|188.37|186.97|188.48|187.08|188.61|187.21|188.35|186.95|157
1637173200000|2021-11-17 18:20:00|188.46|187.06|188.15|186.75|188.67|187.27|188.13|186.73|112
1637173500000|2021-11-17 18:25:00|188.16|186.76|188.62|187.22|188.65|187.25|187.98|186.58|83
1637173800000|2021-11-17 18:30:00|188.66|187.26|188.17|186.77|188.73|187.33|188.16|186.76|100
1637174100000|2021-11-17 18:35:00|188.15|186.75|188.15|186.75|188.18|186.78|187.88|186.48|156
1637174400000|2021-11-17 18:40:00|188.14|186.74|188.22|186.82|188.25|186.85|187.8|186.4|114
1637174700000|2021-11-17 18:45:00|188.24|186.84|188.26|186.86|188.75|187.35|188.16|186.76|128
1637175000000|2021-11-17 18:50:00|188.25|186.85|188.6|187.2|188.76|187.36|188.24|186.84|150
1637175300000|2021-11-17 18:55:00|188.61|187.21|188.15|186.75|188.8|187.4|188.07|186.67|159
1637175600000|2021-11-17 19:00:00|188.16|186.76|188.21|186.81|188.65|187.25|187.97|186.57|156
1637175900000|2021-11-17 19:05:00|188.23|186.83|188.34|186.94|188.34|186.94|188.04|186.64|113
1637176200000|2021-11-17 19:10:00|188.38|186.98|187.77|186.37|188.43|187.03|187.69|186.29|128
1637176500000|2021-11-17 19:15:00|187.75|186.35|187.75|186.35|187.78|186.38|187.46|186.06|142
1637176800000|2021-11-17 19:20:00|187.73|186.33|187.36|185.96|187.77|186.37|187.29|185.89|80
1637177100000|2021-11-17 19:25:00|187.37|185.97|187.37|185.97|187.75|186.35|187.28|185.88|118
1637177400000|2021-11-17 19:30:00|187.4|186|187.26|185.86|187.41|186.01|187.1|185.7|83
1637177700000|2021-11-17 19:35:00|187.27|185.87|187.53|186.13|187.83|186.43|187.26|185.86|114
1637178000000|2021-11-17 19:40:00|187.51|186.11|187.27|185.87|187.51|186.11|186.98|185.58|77
1637178300000|2021-11-17 19:45:00|187.26|185.86|186.96|185.56|187.66|186.26|186.95|185.55|138
1637178600000|2021-11-17 19:50:00|187.04|185.64|187.25|185.85|187.28|185.88|186.8|185.4|93
1637178900000|2021-11-17 19:55:00|187.27|185.87|187.23|185.83|187.37|185.97|186.97|185.57|90
1637179200000|2021-11-17 20:00:00|187.18|185.78|187.35|185.95|187.54|186.14|186.87|185.47|191
1637179500000|2021-11-17 20:05:00|187.34|185.94|187.09|185.69|187.34|185.94|186.87|185.47|129
1637179800000|2021-11-17 20:10:00|187.05|185.65|187.02|185.62|187.33|185.93|187.02|185.62|80
1637180100000|2021-11-17 20:15:00|187.06|185.66|186.27|184.87|187.06|185.66|186.26|184.86|128
1637180400000|2021-11-17 20:20:00|186.29|184.89|186.76|185.36|186.77|185.37|186.21|184.81|75
1637180700000|2021-11-17 20:25:00|186.75|185.35|186.75|185.35|187.09|185.69|186.75|185.35|95
1637181000000|2021-11-17 20:30:00|186.74|185.34|187.37|185.97|187.46|186.06|186.45|185.05|173
1637181300000|2021-11-17 20:35:00|187.36|185.96|188.05|186.65|188.43|187.03|187.36|185.96|177
1637181600000|2021-11-17 20:40:00|188.09|186.69|188.24|186.84|188.33|186.93|187.75|186.35|149
1637181900000|2021-11-17 20:45:00|188.26|186.86|187.3|185.9|188.27|186.87|187.3|185.9|242
1637182200000|2021-11-17 20:50:00|187.29|185.89|187.95|186.55|188.05|186.65|187.25|185.85|140
1637182500000|2021-11-17 20:55:00|187.96|186.56|187.89|186.49|188.04|186.64|187.68|186.28|162
1637182800000|2021-11-17 21:00:00|187.91|186.51|187.31|185.91|187.96|186.56|187.28|185.88|153
1637183100000|2021-11-17 21:05:00|187.3|185.9|186.86|185.46|187.3|185.9|186.75|185.35|154
1637183400000|2021-11-17 21:10:00|186.87|185.47|187.26|185.86|187.47|186.07|186.85|185.45|122
1637183700000|2021-11-17 21:15:00|187.27|185.87|186.67|185.27|187.52|186.12|186.52|185.12|210
1637184000000|2021-11-17 21:20:00|186.71|185.31|186.58|185.18|186.88|185.48|186.55|185.15|235
1637184300000|2021-11-17 21:25:00|186.61|185.21|186.11|184.71|186.63|185.23|186.05|184.65|131
1637184600000|2021-11-17 21:30:00|186.09|184.69|186.69|185.29|186.88|185.48|186.09|184.69|237
1637184900000|2021-11-17 21:35:00|186.68|185.28|186.02|184.62|186.83|185.43|186.02|184.62|198
1637185200000|2021-11-17 21:40:00|186.01|184.61|186.4|185|186.47|185.07|185.97|184.57|145
1637185500000|2021-11-17 21:45:00|186.41|185.01|186.46|185.06|186.75|185.35|186.4|185|100
1637185800000|2021-11-17 21:50:00|186.43|185.03|186.38|184.98|186.58|185.18|186.31|184.91|139
1637186100000|2021-11-17 21:55:00|186.39|184.99|187.16|185.76|187.16|185.76|186.36|184.96|130
1637186400000|2021-11-17 22:00:00|187.15|185.75|187.08|185.68|187.26|185.86|186.99|185.59|83
1637186700000|2021-11-17 22:05:00|187.09|185.69|186.58|185.18|187.09|185.69|186.46|185.06|117
1637187000000|2021-11-17 22:10:00|186.57|185.17|187.2|185.8|187.32|185.92|186.57|185.17|142
1637187300000|2021-11-17 22:15:00|187.19|185.79|186.41|185.01|187.21|185.81|186.28|184.88|98
1637187600000|2021-11-17 22:20:00|186.38|184.98|186.02|184.62|186.49|185.09|185.83|184.43|87
1637187900000|2021-11-17 22:25:00|185.99|184.59|185.99|184.59|186.01|184.61|185.61|184.21|79
1637188200000|2021-11-17 22:30:00|186.02|184.62|186.13|184.73|186.26|184.86|186.01|184.61|39
1637188500000|2021-11-17 22:35:00|186.12|184.72|186.25|184.85|186.29|184.89|186.12|184.72|37
1637188800000|2021-11-17 22:40:00|186.27|184.87|186.57|185.17|186.69|185.29|186.25|184.85|91
1637189100000|2021-11-17 22:45:00|186.55|185.15|186.34|184.94|186.55|185.15|186.27|184.87|137
1637189400000|2021-11-17 22:50:00|186.36|184.96|186.37|184.97|186.38|184.98|186.19|184.79|110
1637189700000|2021-11-17 22:55:00|186.38|184.98|186.65|185.25|186.68|185.28|186.36|184.96|66
1637190000000|2021-11-17 23:00:00|186.66|185.26|187|185.6|187.09|185.69|186.66|185.26|79
1637190300000|2021-11-17 23:05:00|186.99|185.59|186.91|185.51|187|185.6|186.76|185.36|95
1637190600000|2021-11-17 23:10:00|186.84|185.44|186.33|184.93|186.84|185.44|186.01|184.61|128
1637190900000|2021-11-17 23:15:00|186.34|184.94|186.7|185.3|186.79|185.39|186.34|184.94|82
1637191200000|2021-11-17 23:20:00|186.69|185.29|187.05|185.65|187.08|185.68|186.68|185.28|93
1637191500000|2021-11-17 23:25:00|187.07|185.67|187.07|185.67|187.1|185.7|186.95|185.55|58
1637191800000|2021-11-17 23:30:00|187.06|185.66|186.87|185.47|187.16|185.76|186.87|185.47|35
1637192100000|2021-11-17 23:35:00|186.88|185.48|186.96|185.56|186.97|185.57|186.87|185.47|62
1637192400000|2021-11-17 23:40:00|186.95|185.55|187.15|185.75|187.15|185.75|186.95|185.55|44
1637192700000|2021-11-17 23:45:00|187.16|185.76|188.14|186.74|188.14|186.74|187.16|185.76|116
1637193000000|2021-11-17 23:50:00|188.13|186.73|188.24|186.84|188.39|186.99|187.99|186.59|217
1637193300000|2021-11-17 23:55:00|188.23|186.83|188.37|186.97|188.45|187.05|188.01|186.61|230
1637193600000|2021-11-18 00:00:00|188.38|186.98|187.57|186.17|188.55|187.15|187.35|185.95|234
1637193900000|2021-11-18 00:05:00|187.56|186.16|188.76|187.36|188.81|187.41|187.46|186.06|220
1637194200000|2021-11-18 00:10:00|188.72|187.32|188.95|187.55|188.96|187.56|188.58|187.18|245
1637194500000|2021-11-18 00:15:00|188.93|187.53|189.16|187.76|189.22|187.82|188.44|187.04|219
1637194800000|2021-11-18 00:20:00|189.17|187.77|188.96|187.56|189.46|188.06|188.93|187.53|162
1637195100000|2021-11-18 00:25:00|188.97|187.57|188.89|187.49|188.99|187.59|188.58|187.18|132
1637195400000|2021-11-18 00:30:00|188.87|187.47|189.05|187.65|189.05|187.65|188.71|187.31|124
1637195700000|2021-11-18 00:35:00|189.04|187.64|189.45|188.05|189.45|188.05|188.95|187.55|158
1637196000000|2021-11-18 00:40:00|189.47|188.07|189.26|187.86|189.56|188.16|189.12|187.72|179
1637196300000|2021-11-18 00:45:00|189.27|187.87|189.85|188.45|189.96|188.56|189.16|187.76|190
1637196600000|2021-11-18 00:50:00|189.84|188.44|189.77|188.37|189.84|188.44|189.46|188.06|163
1637196900000|2021-11-18 00:55:00|189.79|188.39|189.6|188.2|189.85|188.45|189.6|188.2|82
1637197200000|2021-11-18 01:00:00|189.63|188.23|189.25|187.85|189.75|188.35|189.17|187.77|170
1637197500000|2021-11-18 01:05:00|189.27|187.87|189.08|187.68|189.28|187.88|188.98|187.58|71
1637197800000|2021-11-18 01:10:00|189.07|187.67|188.65|187.25|189.07|187.67|188.65|187.25|120
1637198100000|2021-11-18 01:15:00|188.66|187.26|188.45|187.05|188.75|187.35|188.45|187.05|156
1637198400000|2021-11-18 01:20:00|188.51|187.11|188.92|187.52|188.98|187.58|188.45|187.05|166
1637198700000|2021-11-18 01:25:00|188.91|187.51|188.91|187.51|188.97|187.57|188.86|187.46|120
1637199000000|2021-11-18 01:30:00|188.92|187.52|190.43|189.03|190.46|189.06|188.92|187.52|287
1637199300000|2021-11-18 01:35:00|190.41|189.01|190.93|189.53|190.93|189.53|190.17|188.77|264
1637199600000|2021-11-18 01:40:00|190.95|189.55|190.49|189.09|190.95|189.55|190.32|188.92|246
1637199900000|2021-11-18 01:45:00|190.52|189.12|189.82|188.42|190.55|189.15|189.76|188.36|160
1637200200000|2021-11-18 01:50:00|189.83|188.43|189.69|188.29|189.87|188.47|189.69|188.29|141
1637200500000|2021-11-18 01:55:00|189.73|188.33|189.69|188.29|189.88|188.48|189.35|187.95|159
1637200800000|2021-11-18 02:00:00|189.7|188.3|190.26|188.86|190.4|189|189.69|188.29|150
1637201100000|2021-11-18 02:05:00|190.25|188.85|190.16|188.76|190.26|188.86|189.99|188.59|171
1637201400000|2021-11-18 02:10:00|190.14|188.74|189.93|188.53|190.43|189.03|189.79|188.39|226
1637201700000|2021-11-18 02:15:00|189.92|188.52|189.89|188.49|189.96|188.56|189.79|188.39|74
1637202000000|2021-11-18 02:20:00|189.87|188.47|189.94|188.54|189.95|188.55|189.78|188.38|103
1637202300000|2021-11-18 02:25:00|189.95|188.55|190.18|188.78|190.3|188.9|189.85|188.45|86
1637202600000|2021-11-18 02:30:00|190.19|188.79|189.99|188.59|190.19|188.79|189.65|188.25|162
1637202900000|2021-11-18 02:35:00|189.98|188.58|190.75|189.35|190.75|189.35|189.96|188.56|152
1637203200000|2021-11-18 02:40:00|190.76|189.36|190.59|189.19|190.78|189.38|190.45|189.05|89
1637203500000|2021-11-18 02:45:00|190.57|189.17|190.46|189.06|190.65|189.25|190.09|188.69|125
1637203800000|2021-11-18 02:50:00|190.47|189.07|191.05|189.65|191.06|189.66|190.47|189.07|101
1637204100000|2021-11-18 02:55:00|191.06|189.66|191.15|189.75|191.29|189.89|190.87|189.47|165
1637204400000|2021-11-18 03:00:00|191.16|189.76|191.14|189.74|191.38|189.98|190.85|189.45|142
1637204700000|2021-11-18 03:05:00|191.15|189.75|190.57|189.17|191.33|189.93|190.53|189.13|147
1637205000000|2021-11-18 03:10:00|190.55|189.15|190.37|188.97|190.73|189.33|190.37|188.97|99
1637205300000|2021-11-18 03:15:00|190.38|188.98|190.71|189.31|191.16|189.76|190.35|188.95|134
1637205600000|2021-11-18 03:20:00|190.7|189.3|190.26|188.86|190.75|189.35|190.18|188.78|130
1637205900000|2021-11-18 03:25:00|190.29|188.89|190.37|188.97|190.56|189.16|190.25|188.85|83
1637206200000|2021-11-18 03:30:00|190.39|188.99|189.98|188.58|190.46|189.06|189.98|188.58|104
1637206500000|2021-11-18 03:35:00|190.05|188.65|189.99|188.59|190.2|188.8|189.85|188.45|118
1637206800000|2021-11-18 03:40:00|190.04|188.64|189.93|188.53|190.04|188.64|189.88|188.48|79
1637207100000|2021-11-18 03:45:00|189.91|188.51|189.35|187.95|189.97|188.57|189.27|187.87|165
1637207400000|2021-11-18 03:50:00|189.33|187.93|189.12|187.72|189.36|187.96|189.12|187.72|157
1637207700000|2021-11-18 03:55:00|189.1|187.7|189|187.6|189.34|187.94|189|187.6|149
1637208000000|2021-11-18 04:00:00|188.94|187.54|189.18|187.78|189.32|187.92|188.82|187.42|153
1637208300000|2021-11-18 04:05:00|189.19|187.79|189.32|187.92|189.5|188.1|189.19|187.79|78
1637208600000|2021-11-18 04:10:00|189.33|187.93|188.96|187.56|189.38|187.98|188.96|187.56|139
1637208900000|2021-11-18 04:15:00|188.95|187.55|188.73|187.33|189.06|187.66|188.67|187.27|148
1637209200000|2021-11-18 04:20:00|188.74|187.34|188.69|187.29|188.78|187.38|188.55|187.15|104
1637209500000|2021-11-18 04:25:00|188.74|187.34|187.84|186.44|189.69|188.29|187.7|186.3|360
1637209800000|2021-11-18 04:30:00|187.83|186.43|188.47|187.07|188.56|187.16|187.31|185.91|373
1637210100000|2021-11-18 04:35:00|188.52|187.12|187.87|186.47|188.53|187.13|187.75|186.35|304
1637210400000|2021-11-18 04:40:00|187.85|186.45|188.4|187|188.67|187.27|187.85|186.45|273
1637210700000|2021-11-18 04:45:00|188.38|186.98|188.65|187.25|188.86|187.46|188.38|186.98|186
1637211000000|2021-11-18 04:50:00|188.64|187.24|188.17|186.77|188.65|187.25|188.07|186.67|198
1637211300000|2021-11-18 04:55:00|188.16|186.76|187.45|186.05|188.18|186.78|187.35|185.95|193
1637211600000|2021-11-18 05:00:00|187.48|186.08|187.27|185.87|187.76|186.36|187.22|185.82|161
1637211900000|2021-11-18 05:05:00|187.28|185.88|187.47|186.07|187.6|186.2|187.09|185.69|149
1637212200000|2021-11-18 05:10:00|187.49|186.09|187.55|186.15|187.71|186.31|187.45|186.05|115
1637212500000|2021-11-18 05:15:00|187.56|186.16|187.57|186.17|187.99|186.59|187.55|186.15|135
1637212800000|2021-11-18 05:20:00|187.58|186.18|187.27|185.87|187.77|186.37|187.24|185.84|181
1637213100000|2021-11-18 05:25:00|187.23|185.83|187.78|186.38|187.88|186.48|187.2|185.8|164
1637213400000|2021-11-18 05:30:00|187.82|186.42|187.7|186.3|188.01|186.61|187.7|186.3|119
1637213700000|2021-11-18 05:35:00|187.71|186.31|187.99|186.59|188.1|186.7|187.58|186.18|131
1637214000000|2021-11-18 05:40:00|187.98|186.58|187.58|186.18|188.1|186.7|187.58|186.18|112
1637214300000|2021-11-18 05:45:00|187.57|186.17|187.66|186.26|187.88|186.48|187.56|186.16|114
1637214600000|2021-11-18 05:50:00|187.65|186.25|187.19|185.79|187.66|186.26|187.07|185.67|100
1637214900000|2021-11-18 05:55:00|187.18|185.78|187.42|186.02|187.55|186.15|187.09|185.69|111
1637215200000|2021-11-18 06:00:00|187.37|185.97|187.2|185.8|187.42|186.02|186.89|185.49|180
1637215500000|2021-11-18 06:05:00|187.18|185.78|186.6|185.2|187.19|185.79|186.58|185.18|92
1637215800000|2021-11-18 06:10:00|186.58|185.18|186.58|185.18|186.76|185.36|186.26|184.86|121
1637216100000|2021-11-18 06:15:00|186.61|185.21|187.27|185.87|187.36|185.96|186.45|185.05|203
1637216400000|2021-11-18 06:20:00|187.3|185.9|187.15|185.75|187.46|186.06|186.72|185.32|264
1637216700000|2021-11-18 06:25:00|187.07|185.67|186.92|185.52|187.16|185.76|186.83|185.43|191
1637217000000|2021-11-18 06:30:00|186.93|185.53|186.49|185.09|186.97|185.57|186.38|184.98|75
1637217300000|2021-11-18 06:35:00|186.47|185.07|187.3|185.9|187.47|186.07|186.47|185.07|160
1637217600000|2021-11-18 06:40:00|187.37|185.97|186.92|185.52|187.39|185.99|186.8|185.4|221
1637217900000|2021-11-18 06:45:00|186.91|185.51|186.91|185.51|187.1|185.7|186.61|185.21|177
1637218200000|2021-11-18 06:50:00|186.9|185.5|186.39|184.99|187.13|185.73|186.37|184.97|185
1637218500000|2021-11-18 06:55:00|186.41|185.01|186.79|185.39|186.86|185.46|186.25|184.85|171
1637218800000|2021-11-18 07:00:00|186.78|185.38|185.89|184.49|186.79|185.39|185.89|184.49|157
1637219100000|2021-11-18 07:05:00|185.94|184.54|186.46|185.06|186.46|185.06|185.87|184.47|115
1637219400000|2021-11-18 07:10:00|186.45|185.05|185.85|184.45|186.45|185.05|185.78|184.38|177
1637219700000|2021-11-18 07:15:00|185.86|184.46|185.99|184.59|186.04|184.64|185.43|184.03|135
1637220000000|2021-11-18 07:20:00|185.98|184.58|185.51|184.11|186.04|184.64|185.38|183.98|149
1637220300000|2021-11-18 07:25:00|185.5|184.1|185.35|183.95|185.5|184.1|185.19|183.79|117
1637220600000|2021-11-18 07:30:00|185.36|183.96|185.22|183.82|185.73|184.33|185.22|183.82|137
1637220900000|2021-11-18 07:35:00|185.13|183.73|185.08|183.68|185.15|183.75|184.8|183.4|81
1637221200000|2021-11-18 07:40:00|185.07|183.67|185.46|184.06|185.52|184.12|184.85|183.45|202
1637221500000|2021-11-18 07:45:00|185.45|184.05|185.83|184.43|185.89|184.49|185.38|183.98|168
1637221800000|2021-11-18 07:50:00|185.84|184.44|185.44|184.04|185.87|184.47|185.44|184.04|141
1637222100000|2021-11-18 07:55:00|185.43|184.03|185.57|184.17|185.66|184.26|185.38|183.98|81
1637222400000|2021-11-18 08:00:00|185.56|184.16|185.36|183.96|186.19|184.79|185.35|183.95|193
1637222700000|2021-11-18 08:05:00|185.37|183.97|185.06|183.66|185.42|184.02|184.96|183.56|155
1637223000000|2021-11-18 08:10:00|185.07|183.67|184.77|183.37|185.25|183.85|184.67|183.27|107
1637223300000|2021-11-18 08:15:00|184.85|183.45|185.16|183.76|185.18|183.78|184.63|183.23|126
1637223600000|2021-11-18 08:20:00|185.17|183.77|185.09|183.69|185.52|184.12|185|183.6|169
1637223900000|2021-11-18 08:25:00|185.05|183.65|185.75|184.35|185.77|184.37|185.05|183.65|97
1637224200000|2021-11-18 08:30:00|185.76|184.36|185.47|184.07|185.88|184.48|185.25|183.85|121
1637224500000|2021-11-18 08:35:00|185.46|184.06|185.07|183.67|185.46|184.06|184.99|183.59|55
1637224800000|2021-11-18 08:40:00|185.05|183.65|184.8|183.4|185.17|183.77|184.8|183.4|132
1637225100000|2021-11-18 08:45:00|184.79|183.39|184.75|183.35|185.15|183.75|184.75|183.35|110
1637225400000|2021-11-18 08:50:00|184.72|183.32|184.78|183.38|185.02|183.62|184.67|183.27|130
1637225700000|2021-11-18 08:55:00|184.79|183.39|185.56|184.16|185.58|184.18|184.77|183.37|121
1637226000000|2021-11-18 09:00:00|185.55|184.15|184.75|183.35|185.73|184.33|184.75|183.35|247
1637226300000|2021-11-18 09:05:00|184.73|183.33|184.66|183.26|185.04|183.64|184.43|183.03|277
1637226600000|2021-11-18 09:10:00|184.61|183.21|184.45|183.05|184.66|183.26|183.94|182.54|106
1637226900000|2021-11-18 09:15:00|184.48|183.08|184.46|183.06|184.7|183.3|184.11|182.71|188
1637227200000|2021-11-18 09:20:00|184.41|183.01|183.91|182.51|184.65|183.25|183.72|182.32|215
1637227500000|2021-11-18 09:25:00|183.88|182.48|183.85|182.45|184.06|182.66|183.68|182.28|155
1637227800000|2021-11-18 09:30:00|183.82|182.42|183.35|181.95|184.26|182.86|182.82|181.42|192
1637228100000|2021-11-18 09:35:00|183.32|181.92|183.25|181.85|183.32|181.92|182.66|181.26|241
1637228400000|2021-11-18 09:40:00|183.26|181.86|183.47|182.07|183.92|182.52|183.26|181.86|191
1637228700000|2021-11-18 09:45:00|183.45|182.05|183.4|182|183.97|182.57|183.32|181.92|161
1637229000000|2021-11-18 09:50:00|183.42|182.02|183.13|181.73|183.77|182.37|183.07|181.67|249
1637229300000|2021-11-18 09:55:00|183.1|181.7|184.19|182.79|184.36|182.96|182.88|181.48|318
1637229600000|2021-11-18 10:00:00|184.18|182.78|184.95|183.55|184.96|183.56|184.11|182.71|233
1637229900000|2021-11-18 10:05:00|184.9|183.5|184.25|182.85|184.9|183.5|184.08|182.68|285
1637230200000|2021-11-18 10:10:00|184.26|182.86|183.76|182.36|184.27|182.87|183.64|182.24|160
1637230500000|2021-11-18 10:15:00|183.75|182.35|183.68|182.28|183.86|182.46|183.32|181.92|133
1637230800000|2021-11-18 10:20:00|183.67|182.27|184.45|183.05|184.66|183.26|183.27|181.87|228
1637231100000|2021-11-18 10:25:00|184.47|183.07|184.35|182.95|184.65|183.25|184.19|182.79|232
1637231400000|2021-11-18 10:30:00|184.37|182.97|185.13|183.73|185.13|183.73|184.17|182.77|180
1637231700000|2021-11-18 10:35:00|185.08|183.68|184.57|183.17|185.14|183.74|184.48|183.08|196
1637232000000|2021-11-18 10:40:00|184.56|183.16|184.95|183.55|184.99|183.59|184.32|182.92|164
1637232300000|2021-11-18 10:45:00|184.96|183.56|184.81|183.41|185.12|183.72|184.55|183.15|160
1637232600000|2021-11-18 10:50:00|184.83|183.43|185.47|184.07|185.47|184.07|184.65|183.25|128
1637232900000|2021-11-18 10:55:00|185.52|184.12|185.76|184.36|185.91|184.51|185.29|183.89|174
1637233200000|2021-11-18 11:00:00|185.77|184.37|186.07|184.67|186.1|184.7|185.28|183.88|197
1637233500000|2021-11-18 11:05:00|186.06|184.66|185.47|184.07|186.06|184.66|185.39|183.99|228
1637233800000|2021-11-18 11:10:00|185.43|184.03|185.21|183.81|185.46|184.06|185.21|183.81|119
1637234100000|2021-11-18 11:15:00|185.23|183.83|184.49|183.09|185.23|183.83|184.29|182.89|173
1637234400000|2021-11-18 11:20:00|184.46|183.06|184.39|182.99|184.48|183.08|184.27|182.87|90
1637234700000|2021-11-18 11:25:00|184.38|182.98|184.65|183.25|184.68|183.28|184.3|182.9|149
1637235000000|2021-11-18 11:30:00|184.64|183.24|184.08|182.68|184.64|183.24|184.08|182.68|83
1637235300000|2021-11-18 11:35:00|184.1|182.7|184.03|182.63|184.3|182.9|184.01|182.61|123
1637235600000|2021-11-18 11:40:00|184.02|182.62|183.65|182.25|184.13|182.73|183.6|182.2|91
1637235900000|2021-11-18 11:45:00|183.6|182.2|183.36|181.96|183.72|182.32|183.27|181.87|110
1637236200000|2021-11-18 11:50:00|183.28|181.88|183.25|181.85|183.71|182.31|183.24|181.84|97
1637236500000|2021-11-18 11:55:00|183.21|181.81|182.84|181.44|183.21|181.81|182.71|181.31|150
1637236800000|2021-11-18 12:00:00|182.85|181.45|183.57|182.17|183.57|182.17|182.55|181.15|138
1637237100000|2021-11-18 12:05:00|183.56|182.16|183.26|181.86|183.56|182.16|182.41|181.01|244
1637237400000|2021-11-18 12:10:00|183.28|181.88|183.96|182.56|183.96|182.56|183.09|181.69|208
1637237700000|2021-11-18 12:15:00|183.95|182.55|184.18|182.78|184.28|182.88|183.04|181.64|255
1637238000000|2021-11-18 12:20:00|184.2|182.8|183.69|182.29|184.59|183.19|183.66|182.26|260
1637238300000|2021-11-18 12:25:00|183.68|182.28|183.58|182.18|183.69|182.29|183.35|181.95|148
1637238600000|2021-11-18 12:30:00|183.57|182.17|183.28|181.88|183.97|182.57|183.27|181.87|161
1637238900000|2021-11-18 12:35:00|183.27|181.87|182.89|181.49|183.36|181.96|182.84|181.44|131
1637239200000|2021-11-18 12:40:00|182.87|181.47|183.11|181.71|183.26|181.86|182.83|181.43|199
1637239500000|2021-11-18 12:45:00|183.15|181.75|183.65|182.25|183.65|182.25|183.15|181.75|124
1637239800000|2021-11-18 12:50:00|183.66|182.26|182.64|181.24|183.75|182.35|182.6|181.2|176
1637240100000|2021-11-18 12:55:00|182.61|181.21|183.17|181.77|183.3|181.9|182.56|181.16|258
1637240400000|2021-11-18 13:00:00|183.18|181.78|182.86|181.46|183.76|182.36|182.74|181.34|324
1637240700000|2021-11-18 13:05:00|182.87|181.47|182.97|181.57|183.36|181.96|182.79|181.39|233
1637241000000|2021-11-18 13:10:00|182.96|181.56|182.46|181.06|183.02|181.62|182.45|181.05|109
1637241300000|2021-11-18 13:15:00|182.48|181.08|182.1|180.7|182.75|181.35|181.47|180.07|178
1637241600000|2021-11-18 13:20:00|182.07|180.67|181.95|180.55|182.18|180.78|181.48|180.08|274
1637241900000|2021-11-18 13:25:00|181.94|180.54|181.68|180.28|182.05|180.65|181.27|179.87|277
1637242200000|2021-11-18 13:30:00|181.73|180.33|182.34|180.94|182.34|180.94|181.32|179.92|261
1637242500000|2021-11-18 13:35:00|182.35|180.95|183.97|182.57|184.05|182.65|182.32|180.92|309
1637242800000|2021-11-18 13:40:00|183.96|182.56|183.17|181.77|184.07|182.67|183.12|181.72|324
1637243100000|2021-11-18 13:45:00|183.18|181.78|182.95|181.55|183.43|182.03|182.85|181.45|221
1637243400000|2021-11-18 13:50:00|182.96|181.56|182.35|180.95|183.02|181.62|182.21|180.81|241
1637243700000|2021-11-18 13:55:00|182.36|180.96|182.77|181.37|182.77|181.37|182.15|180.75|147
1637244000000|2021-11-18 14:00:00|182.73|181.33|182.21|180.81|182.73|181.33|181.86|180.46|221
1637244300000|2021-11-18 14:05:00|182.18|180.78|183.16|181.76|183.26|181.86|182.17|180.77|242
1637244600000|2021-11-18 14:10:00|183.15|181.75|181.98|180.58|183.2|181.8|181.96|180.56|234
1637244900000|2021-11-18 14:15:00|182.02|180.62|182.08|180.68|182.28|180.88|181.78|180.38|225
1637245200000|2021-11-18 14:20:00|182.09|180.69|182.2|180.8|182.3|180.9|181.75|180.35|184
1637245500000|2021-11-18 14:25:00|182.22|180.82|181.67|180.27|182.27|180.87|181.66|180.26|200
1637245800000|2021-11-18 14:30:00|181.66|180.26|182.29|180.89|182.35|180.95|181.6|180.2|184
1637246100000|2021-11-18 14:35:00|182.3|180.9|182|180.6|182.3|180.9|181.75|180.35|240
1637246400000|2021-11-18 14:40:00|181.99|180.59|181.36|179.96|182.04|180.64|181.36|179.96|225
1637246700000|2021-11-18 14:45:00|181.35|179.95|181.41|180.01|182.01|180.61|181.3|179.9|166
1637247000000|2021-11-18 14:50:00|181.42|180.02|181.25|179.85|181.75|180.35|181.08|179.68|183
1637247300000|2021-11-18 14:55:00|181.26|179.86|181.65|180.25|182.33|180.93|181.1|179.7|269
1637247600000|2021-11-18 15:00:00|181.66|180.26|181.98|180.58|182.38|180.98|181.55|180.15|193
1637247900000|2021-11-18 15:05:00|181.99|180.59|181.66|180.26|182.17|180.77|181.63|180.23|228
1637248200000|2021-11-18 15:10:00|181.68|180.28|180.76|179.36|181.68|180.28|180.34|178.94|344
1637248500000|2021-11-18 15:15:00|180.73|179.33|179.86|178.46|180.75|179.35|179.35|177.95|519
1637248800000|2021-11-18 15:20:00|179.87|178.47|178.67|177.27|180.03|178.63|178.59|177.19|488
1637249100000|2021-11-18 15:25:00|178.66|177.26|180.65|179.25|180.69|179.29|177.58|176.18|559
1637249400000|2021-11-18 15:30:00|180.64|179.24|181.6|180.2|181.72|180.32|180.39|178.99|505
1637249700000|2021-11-18 15:35:00|181.59|180.19|182.25|180.85|182.49|181.09|181.58|180.18|331
1637250000000|2021-11-18 15:40:00|182.26|180.86|180.67|179.27|182.52|181.12|180.67|179.27|388
1637250300000|2021-11-18 15:45:00|180.62|179.22|180.35|178.95|180.93|179.53|179.74|178.34|406
1637250600000|2021-11-18 15:50:00|180.29|178.89|179.8|178.4|180.56|179.16|179.59|178.19|474
1637250900000|2021-11-18 15:55:00|179.81|178.41|179.62|178.22|179.84|178.44|179.14|177.74|422
1637251200000|2021-11-18 16:00:00|179.61|178.21|179.1|177.7|180.3|178.9|178.69|177.29|482
1637251500000|2021-11-18 16:05:00|179.11|177.71|178.88|177.48|179.47|178.07|178.42|177.02|427
1637251800000|2021-11-18 16:10:00|178.86|177.46|180.29|178.89|180.41|179.01|178.86|177.46|348
1637252100000|2021-11-18 16:15:00|180.3|178.9|179.36|177.96|180.48|179.08|179.13|177.73|289
1637252400000|2021-11-18 16:20:00|179.35|177.95|178.06|176.66|179.38|177.98|177.69|176.29|361
1637252700000|2021-11-18 16:25:00|178.14|176.74|178.06|176.66|178.63|177.23|177.15|175.75|471
1637253000000|2021-11-18 16:30:00|178.07|176.67|176.67|175.27|178.36|176.96|176.55|175.15|477
1637253300000|2021-11-18 16:35:00|176.68|175.28|177.43|176.03|177.78|176.38|176.56|175.16|450
1637253600000|2021-11-18 16:40:00|177.47|176.07|177.85|176.45|178.53|177.13|177.47|176.07|324
1637253900000|2021-11-18 16:45:00|177.87|176.47|176.75|175.35|177.94|176.54|176.57|175.17|419
1637254200000|2021-11-18 16:50:00|176.81|175.41|177.86|176.46|177.94|176.54|176.59|175.19|376
1637254500000|2021-11-18 16:55:00|177.85|176.45|176.31|174.91|177.9|176.5|176.28|174.88|346
1637254800000|2021-11-18 17:00:00|176.32|174.92|175.61|174.21|176.49|175.09|174.17|172.77|581
1637255100000|2021-11-18 17:05:00|175.57|174.17|173.33|171.93|175.57|174.17|173.18|171.78|519
1637255400000|2021-11-18 17:10:00|173.28|171.88|171.75|170.35|173.33|171.93|170.99|169.59|602
1637255700000|2021-11-18 17:15:00|171.71|170.31|174.81|173.41|174.83|173.43|171.67|170.27|483
1637256000000|2021-11-18 17:20:00|174.82|173.42|176.66|175.26|176.66|175.26|174.63|173.23|462
1637256300000|2021-11-18 17:25:00|176.64|175.24|177.24|175.84|177.45|176.05|176.51|175.11|409
1637256600000|2021-11-18 17:30:00|177.26|175.86|177.88|176.48|178.54|177.14|177.17|175.77|380
1637256900000|2021-11-18 17:35:00|177.9|176.5|178.46|177.06|178.54|177.14|177.15|175.75|392
1637257200000|2021-11-18 17:40:00|178.53|177.13|178.15|176.75|178.56|177.16|177.89|176.49|358
1637257500000|2021-11-18 17:45:00|178.17|176.77|178.1|176.7|179.14|177.74|177.93|176.53|289
1637257800000|2021-11-18 17:50:00|178.14|176.74|178.29|176.89|178.38|176.98|177.68|176.28|227
1637258100000|2021-11-18 17:55:00|178.28|176.88|178.35|176.95|178.87|177.47|178.12|176.72|194
1637258400000|2021-11-18 18:00:00|178.34|176.94|178.84|177.44|178.96|177.56|178.34|176.94|167
1637258700000|2021-11-18 18:05:00|178.83|177.43|179.74|178.34|179.9|178.5|178.42|177.02|181
1637259000000|2021-11-18 18:10:00|179.76|178.36|179.54|178.14|180.1|178.7|179.41|178.01|168
1637259300000|2021-11-18 18:15:00|179.6|178.2|179.69|178.29|180.18|178.78|179.43|178.03|147
1637259600000|2021-11-18 18:20:00|179.72|178.32|180.57|179.17|180.67|179.27|179.48|178.08|185
1637259900000|2021-11-18 18:25:00|180.6|179.2|179.98|178.58|180.62|179.22|179.98|178.58|146
1637260200000|2021-11-18 18:30:00|180.04|178.64|180.91|179.51|181.05|179.65|179.81|178.41|182
1637260500000|2021-11-18 18:35:00|180.86|179.46|180.37|178.97|181.15|179.75|180.18|178.78|206
1637260800000|2021-11-18 18:40:00|180.33|178.93|180.28|178.88|180.36|178.96|179.9|178.5|175
1637261100000|2021-11-18 18:45:00|180.26|178.86|180.89|179.49|181.05|179.65|180.17|178.77|182
1637261400000|2021-11-18 18:50:00|180.87|179.47|181.06|179.66|181.07|179.67|180.38|178.98|142
1637261700000|2021-11-18 18:55:00|181.07|179.67|181.15|179.75|181.25|179.85|180.77|179.37|217
1637262000000|2021-11-18 19:00:00|181.14|179.74|181.23|179.83|181.6|180.2|181.08|179.68|204
1637262300000|2021-11-18 19:05:00|181.22|179.82|181.36|179.96|181.44|180.04|180.97|179.57|154
1637262600000|2021-11-18 19:10:00|181.37|179.97|181.37|179.97|181.51|180.11|181.28|179.88|103
1637262900000|2021-11-18 19:15:00|181.41|180.01|181.22|179.82|181.46|180.06|181.09|179.69|133
1637263200000|2021-11-18 19:20:00|181.17|179.77|181.64|180.24|181.65|180.25|181.16|179.76|94
1637263500000|2021-11-18 19:25:00|181.63|180.23|181.97|180.57|182.06|180.66|181.57|180.17|142
1637263800000|2021-11-18 19:30:00|181.99|180.59|182.53|181.13|182.54|181.14|181.77|180.37|149
1637264100000|2021-11-18 19:35:00|182.54|181.14|182.66|181.26|182.76|181.36|182.48|181.08|148
1637264400000|2021-11-18 19:40:00|182.68|181.28|182.16|180.76|182.71|181.31|182.12|180.72|169
1637264700000|2021-11-18 19:45:00|182.15|180.75|182.16|180.76|182.19|180.79|181.63|180.23|227
1637265000000|2021-11-18 19:50:00|182.15|180.75|182.69|181.29|182.7|181.3|182.05|180.65|139
1637265300000|2021-11-18 19:55:00|182.72|181.32|182.66|181.26|182.89|181.49|182.56|181.16|125
1637265600000|2021-11-18 20:00:00|182.64|181.24|181.9|180.5|182.74|181.34|181.9|180.5|155
1637265900000|2021-11-18 20:05:00|181.95|180.55|181.58|180.18|182.09|180.69|181.36|179.96|132
1637266200000|2021-11-18 20:10:00|181.56|180.16|182.25|180.85|182.36|180.96|181.41|180.01|165
1637266500000|2021-11-18 20:15:00|182.18|180.78|181.86|180.46|182.29|180.89|181.31|179.91|152
1637266800000|2021-11-18 20:20:00|181.91|180.51|182.45|181.05|182.45|181.05|181.86|180.46|109
1637267100000|2021-11-18 20:25:00|182.46|181.06|182.08|180.68|182.47|181.07|181.83|180.43|166
1637267400000|2021-11-18 20:30:00|182.07|180.67|181.66|180.26|182.25|180.85|181.65|180.25|129
1637267700000|2021-11-18 20:35:00|181.65|180.25|182.12|180.72|182.12|180.72|181.5|180.1|88
1637268000000|2021-11-18 20:40:00|182.05|180.65|182.5|181.1|182.57|181.17|181.85|180.45|141
1637268300000|2021-11-18 20:45:00|182.49|181.09|183.87|182.47|183.88|182.48|182.47|181.07|142
1637268600000|2021-11-18 20:50:00|183.88|182.48|183.59|182.19|183.88|182.48|183.47|182.07|194
1637268900000|2021-11-18 20:55:00|183.58|182.18|182.56|181.16|183.77|182.37|182.53|181.13|249
1637269200000|2021-11-18 21:00:00|182.54|181.14|183.46|182.06|183.52|182.12|182.46|181.06|179
1637269500000|2021-11-18 21:05:00|183.45|182.05|182.82|181.42|183.59|182.19|182.78|181.38|166
1637269800000|2021-11-18 21:10:00|182.87|181.47|183.41|182.01|183.54|182.14|182.85|181.45|166
1637270100000|2021-11-18 21:15:00|183.46|182.06|183.37|181.97|183.75|182.35|183.37|181.97|189
1637270400000|2021-11-18 21:20:00|183.39|181.99|182.86|181.46|183.68|182.28|182.81|181.41|169
1637270700000|2021-11-18 21:25:00|182.82|181.42|182.45|181.05|182.98|181.58|182.45|181.05|102
1637271000000|2021-11-18 21:30:00|182.46|181.06|182.49|181.09|182.77|181.37|182.08|180.68|205
1637271300000|2021-11-18 21:35:00|182.5|181.1|182.16|180.76|182.7|181.3|181.98|180.58|175
1637271600000|2021-11-18 21:40:00|182.14|180.74|181.73|180.33|182.14|180.74|181.67|180.27|159
1637271900000|2021-11-18 21:45:00|181.74|180.34|181.38|179.98|181.77|180.37|181.38|179.98|151
1637272200000|2021-11-18 21:50:00|181.39|179.99|180.85|179.45|181.65|180.25|180.75|179.35|183
1637272500000|2021-11-18 21:55:00|180.86|179.46|180.72|179.32|181.05|179.65|180.4|179|189
1637272800000|2021-11-18 22:00:00|180.67|179.27|179.27|177.87|180.7|179.3|179.24|177.84|174
1637273100000|2021-11-18 22:05:00|179.21|177.81|178.73|177.33|179.39|177.99|178.45|177.05|191
1637273400000|2021-11-18 22:10:00|178.75|177.35|179.41|178.01|179.7|178.3|177.8|176.4|315
1637273700000|2021-11-18 22:15:00|179.37|177.97|179.76|178.36|179.86|178.46|178.96|177.56|230
1637274000000|2021-11-18 22:20:00|179.77|178.37|179.08|177.68|179.77|178.37|178.53|177.13|183
1637274300000|2021-11-18 22:25:00|179.14|177.74|179.75|178.35|179.86|178.46|179.14|177.74|111
1637274600000|2021-11-18 22:30:00|179.76|178.36|180.57|179.17|180.57|179.17|179.7|178.3|113
1637274900000|2021-11-18 22:35:00|180.58|179.18|179.27|177.87|180.66|179.26|179.27|177.87|158
1637275200000|2021-11-18 22:40:00|179.25|177.85|178.35|176.95|179.25|177.85|178.12|176.72|210
1637275500000|2021-11-18 22:45:00|178.36|176.96|178.47|177.07|178.95|177.55|177.9|176.5|237
1637275800000|2021-11-18 22:50:00|178.53|177.13|178.32|176.92|178.74|177.34|178.14|176.74|143
1637276100000|2021-11-18 22:55:00|178.33|176.93|178.05|176.65|179.16|177.76|177.9|176.5|300
1637276400000|2021-11-18 23:00:00|178.06|176.66|178.06|176.66|178.53|177.13|177.75|176.35|309
1637276700000|2021-11-18 23:05:00|178.07|176.67|179.19|177.79|179.58|178.18|178.07|176.67|226
1637277000000|2021-11-18 23:10:00|179.17|177.77|178.25|176.85|179.19|177.79|178.1|176.7|248
1637277300000|2021-11-18 23:15:00|178.23|176.83|177.98|176.58|178.57|177.17|177.95|176.55|184
1637277600000|2021-11-18 23:20:00|177.97|176.57|179.13|177.73|179.22|177.82|177.89|176.49|304
1637277900000|2021-11-18 23:25:00|179.14|177.74|179.26|177.86|179.45|178.05|178.88|177.48|297
1637278200000|2021-11-18 23:30:00|179.25|177.85|178.42|177.02|179.85|178.45|178.42|177.02|316
1637278500000|2021-11-18 23:35:00|178.37|176.97|179.48|178.08|179.48|178.08|178.18|176.78|189
1637278800000|2021-11-18 23:40:00|179.45|178.05|178.44|177.04|179.55|178.15|178.2|176.8|277
1637279100000|2021-11-18 23:45:00|178.43|177.03|179.11|177.71|179.14|177.74|177.71|176.31|253
1637279400000|2021-11-18 23:50:00|179.04|177.64|178.46|177.06|179.35|177.95|178.35|176.95|294
1637279700000|2021-11-18 23:55:00|178.45|177.05|179.38|177.98|179.71|178.31|178.45|177.05|341
1637280000000|2021-11-19 00:00:00|179.39|177.99|178.64|177.24|180.2|178.8|178.36|176.96|414
1637280300000|2021-11-19 00:05:00|178.65|177.25|179.24|177.84|179.24|177.84|178.08|176.68|395
1637280600000|2021-11-19 00:10:00|179.25|177.85|180.29|178.89|180.43|179.03|179.11|177.71|407
1637280900000|2021-11-19 00:15:00|180.3|178.9|179.59|178.19|180.62|179.22|179.38|177.98|313
1637281200000|2021-11-19 00:20:00|179.6|178.2|178.77|177.37|179.6|178.2|178.67|177.27|216
1637281500000|2021-11-19 00:25:00|178.84|177.44|179.53|178.13|179.54|178.14|178.7|177.3|173
1637281800000|2021-11-19 00:30:00|179.58|178.18|180.75|179.35|180.75|179.35|179.19|177.79|303
1637282100000|2021-11-19 00:35:00|180.76|179.36|181.27|179.87|181.32|179.92|180.68|179.28|322
1637282400000|2021-11-19 00:40:00|181.34|179.94|181.62|180.22|181.79|180.39|180.9|179.5|350
1637282700000|2021-11-19 00:45:00|181.74|180.34|180.63|179.23|181.78|180.38|180.63|179.23|282
1637283000000|2021-11-19 00:50:00|180.68|179.28|180.87|179.47|181.16|179.76|180.49|179.09|194
1637283300000|2021-11-19 00:55:00|180.86|179.46|181.52|180.12|181.52|180.12|180.66|179.26|187
1637283600000|2021-11-19 01:00:00|181.54|180.14|180.97|179.57|181.75|180.35|180.84|179.44|266
1637283900000|2021-11-19 01:05:00|180.95|179.55|180.85|179.45|180.99|179.59|180.56|179.16|197
1637284200000|2021-11-19 01:10:00|180.84|179.44|181.16|179.76|181.32|179.92|180.58|179.18|173
1637284500000|2021-11-19 01:15:00|181.15|179.75|180.52|179.12|181.27|179.87|180.37|178.97|193
1637284800000|2021-11-19 01:20:00|180.51|179.11|180.28|178.88|180.51|179.11|180.05|178.65|182
1637285100000|2021-11-19 01:25:00|180.26|178.86|179.8|178.4|180.26|178.86|179.77|178.37|128
1637285400000|2021-11-19 01:30:00|179.81|178.41|180.04|178.64|180.13|178.73|179.78|178.38|110
1637285700000|2021-11-19 01:35:00|179.99|178.59|179.76|178.36|180.07|178.67|179.65|178.25|178
1637286000000|2021-11-19 01:40:00|179.78|178.38|178.98|177.58|180.01|178.61|178.96|177.56|165
1637286300000|2021-11-19 01:45:00|179|177.6|179.15|177.75|179.26|177.86|178.81|177.41|162
1637286600000|2021-11-19 01:50:00|179.13|177.73|178.56|177.16|179.25|177.85|178.55|177.15|140
1637286900000|2021-11-19 01:55:00|178.55|177.15|178.42|177.02|179.01|177.61|178.38|176.98|218
1637287200000|2021-11-19 02:00:00|178.44|177.04|178.61|177.21|178.65|177.25|178.25|176.85|160
1637287500000|2021-11-19 02:05:00|178.62|177.22|178.17|176.77|178.63|177.23|178.15|176.75|132
1637287800000|2021-11-19 02:10:00|178.16|176.76|178.95|177.55|179.03|177.63|178.1|176.7|246
1637288100000|2021-11-19 02:15:00|178.94|177.54|179.45|178.05|179.45|178.05|178.55|177.15|196
1637288400000|2021-11-19 02:20:00|179.44|178.04|179.86|178.46|179.96|178.56|179.44|178.04|124
1637288700000|2021-11-19 02:25:00|179.85|178.45|178.66|177.26|179.86|178.46|178.61|177.21|206
1637289000000|2021-11-19 02:30:00|178.65|177.25|178.82|177.42|178.95|177.55|178.56|177.16|190
1637289300000|2021-11-19 02:35:00|178.83|177.43|178.61|177.21|179.05|177.65|178.61|177.21|153
1637289600000|2021-11-19 02:40:00|178.6|177.2|177.71|176.31|178.75|177.35|177.7|176.3|168
1637289900000|2021-11-19 02:45:00|177.72|176.32|177.4|176|178.01|176.61|177.32|175.92|277
1637290200000|2021-11-19 02:50:00|177.41|176.01|176.65|175.25|177.41|176.01|176.43|175.03|224
1637290500000|2021-11-19 02:55:00|176.59|175.19|176.75|175.35|176.93|175.53|176.25|174.85|371
1637290800000|2021-11-19 03:00:00|176.79|175.39|177.15|175.75|177.29|175.89|176.68|175.28|236
1637291100000|2021-11-19 03:05:00|177.16|175.76|177.24|175.84|177.3|175.9|176.63|175.23|231
1637291400000|2021-11-19 03:10:00|177.23|175.83|177.68|176.28|177.75|176.35|177.17|175.77|130
1637291700000|2021-11-19 03:15:00|177.65|176.25|176.89|175.49|177.66|176.26|176.8|175.4|226
1637292000000|2021-11-19 03:20:00|176.91|175.51|176.81|175.41|177.24|175.84|176.81|175.41|137
1637292300000|2021-11-19 03:25:00|176.73|175.33|176.81|175.41|176.97|175.57|176.53|175.13|247
1637292600000|2021-11-19 03:30:00|176.78|175.38|176.88|175.48|176.89|175.49|176.46|175.06|228
1637292900000|2021-11-19 03:35:00|176.92|175.52|177.3|175.9|177.5|176.1|176.89|175.49|279
1637293200000|2021-11-19 03:40:00|177.29|175.89|176.26|174.86|177.29|175.89|176.19|174.79|269
1637293500000|2021-11-19 03:45:00|176.28|174.88|176.7|175.3|176.75|175.35|176.23|174.83|160
1637293800000|2021-11-19 03:50:00|176.71|175.31|177.36|175.96|177.36|175.96|176.59|175.19|195
1637294100000|2021-11-19 03:55:00|177.35|175.95|177.7|176.3|177.7|176.3|177.23|175.83|117
1637294400000|2021-11-19 04:00:00|177.74|176.34|178.34|176.94|178.35|176.95|177.5|176.1|130
1637294700000|2021-11-19 04:05:00|178.35|176.95|178.34|176.94|178.53|177.13|178.08|176.68|136
1637295000000|2021-11-19 04:10:00|178.36|176.96|178.25|176.85|178.44|177.04|177.89|176.49|186
1637295300000|2021-11-19 04:15:00|178.26|176.86|178.89|177.49|179.15|177.75|178.21|176.81|155
1637295600000|2021-11-19 04:20:00|178.85|177.45|178.76|177.36|179.04|177.64|178.65|177.25|139
1637295900000|2021-11-19 04:25:00|178.77|177.37|178.76|177.36|178.91|177.51|178.54|177.14|123
1637296200000|2021-11-19 04:30:00|178.78|177.38|179.06|177.66|179.14|177.74|178.53|177.13|124
1637296500000|2021-11-19 04:35:00|179.07|177.67|179.15|177.75|179.16|177.76|178.74|177.34|173
1637296800000|2021-11-19 04:40:00|179.16|177.76|179|177.6|179.45|178.05|179|177.6|154
1637297100000|2021-11-19 04:45:00|179.01|177.61|179.21|177.81|179.3|177.9|178.96|177.56|188
1637297400000|2021-11-19 04:50:00|179.18|177.78|179.49|178.09|179.6|178.2|179.03|177.63|136
1637297700000|2021-11-19 04:55:00|179.47|178.07|179.75|178.35|179.81|178.41|179.36|177.96|113
1637298000000|2021-11-19 05:00:00|179.76|178.36|180.07|178.67|180.25|178.85|179.75|178.35|144
1637298300000|2021-11-19 05:05:00|180.06|178.66|180.25|178.85|180.28|178.88|179.97|178.57|139
1637298600000|2021-11-19 05:10:00|180.23|178.83|180.17|178.77|180.42|179.02|180.14|178.74|81
1637298900000|2021-11-19 05:15:00|180.18|178.78|179.7|178.3|180.26|178.86|179.69|178.29|149
1637299200000|2021-11-19 05:20:00|179.69|178.29|179.35|177.95|179.78|178.38|179.27|177.87|99
1637299500000|2021-11-19 05:25:00|179.36|177.96|178.96|177.56|179.39|177.99|178.87|177.47|145
1637299800000|2021-11-19 05:30:00|178.95|177.55|180.69|179.29|180.69|179.29|178.95|177.55|191
1637300100000|2021-11-19 05:35:00|180.73|179.33|180.99|179.59|181.33|179.93|180.73|179.33|218
1637300400000|2021-11-19 05:40:00|181|179.6|181.46|180.06|181.64|180.24|181|179.6|268
1637300700000|2021-11-19 05:45:00|181.47|180.07|181.35|179.95|181.65|180.25|181.18|179.78|176
1637301000000|2021-11-19 05:50:00|181.34|179.94|181.49|180.09|181.53|180.13|181.17|179.77|191
1637301300000|2021-11-19 05:55:00|181.48|180.08|181.27|179.87|181.55|180.15|181.18|179.78|169
1637301600000|2021-11-19 06:00:00|181.28|179.88|181.24|179.84|181.44|180.04|180.85|179.45|177
1637301900000|2021-11-19 06:05:00|181.25|179.85|181.66|180.26|181.96|180.56|181.16|179.76|120
1637302200000|2021-11-19 06:10:00|181.68|180.28|181.46|180.06|182|180.6|181.45|180.05|169
1637302500000|2021-11-19 06:15:00|181.45|180.05|181.55|180.15|181.75|180.35|181.39|179.99|151
1637302800000|2021-11-19 06:20:00|181.53|180.13|181|179.6|181.57|180.17|180.97|179.57|102
1637303100000|2021-11-19 06:25:00|181.01|179.61|181.26|179.86|181.46|180.06|180.98|179.58|126
1637303400000|2021-11-19 06:30:00|181.28|179.88|180.95|179.55|181.28|179.88|180.67|179.27|184
1637303700000|2021-11-19 06:35:00|180.93|179.53|181.17|179.77|181.34|179.94|180.86|179.46|110
1637304000000|2021-11-19 06:40:00|181.16|179.76|180.38|178.98|181.16|179.76|180.28|178.88|149
1637304300000|2021-11-19 06:45:00|180.35|178.95|180.35|178.95|180.74|179.34|180.34|178.94|137
1637304600000|2021-11-19 06:50:00|180.31|178.91|180.14|178.74|180.31|178.91|179.87|178.47|117
1637304900000|2021-11-19 06:55:00|180.08|178.68|180.16|178.76|180.45|179.05|180.08|178.68|171
1637305200000|2021-11-19 07:00:00|180.18|178.78|180.66|179.26|180.92|179.52|180.18|178.78|172
1637305500000|2021-11-19 07:05:00|180.68|179.28|179.8|178.4|180.68|179.28|179.8|178.4|155
1637305800000|2021-11-19 07:10:00|179.79|178.39|179.7|178.3|179.97|178.57|179.69|178.29|161
1637306100000|2021-11-19 07:15:00|179.71|178.31|179.66|178.26|179.85|178.45|179.48|178.08|124
1637306400000|2021-11-19 07:20:00|179.65|178.25|179.7|178.3|179.94|178.54|179.64|178.24|138
1637306700000|2021-11-19 07:25:00|179.69|178.29|179.45|178.05|179.69|178.29|179.19|177.79|161
1637307000000|2021-11-19 07:30:00|179.46|178.06|179.1|177.7|179.59|178.19|179.1|177.7|156
1637307300000|2021-11-19 07:35:00|179.09|177.69|179.25|177.85|179.27|177.87|179.07|177.67|102
1637307600000|2021-11-19 07:40:00|179.23|177.83|179.7|178.3|179.76|178.36|179.16|177.76|147
1637307900000|2021-11-19 07:45:00|179.67|178.27|179.2|177.8|179.79|178.39|179.2|177.8|150
1637308200000|2021-11-19 07:50:00|179.21|177.81|179.75|178.35|179.76|178.36|179.08|177.68|115
1637308500000|2021-11-19 07:55:00|179.76|178.36|179.74|178.34|179.87|178.47|179.27|177.87|172
1637308800000|2021-11-19 08:00:00|179.76|178.36|180.58|179.18|181.01|179.61|179.65|178.25|227
1637309100000|2021-11-19 08:05:00|180.59|179.19|181.29|179.89|181.44|180.04|180.57|179.17|213
1637309400000|2021-11-19 08:10:00|181.3|179.9|181.58|180.18|181.64|180.24|181.15|179.75|123
1637309700000|2021-11-19 08:15:00|181.59|180.19|182.85|181.45|182.85|181.45|181.58|180.18|307
1637310000000|2021-11-19 08:20:00|182.84|181.44|183.27|181.87|183.44|182.04|182.59|181.19|329
1637310300000|2021-11-19 08:25:00|183.28|181.88|183.35|181.95|183.41|182.01|183.06|181.66|294
1637310600000|2021-11-19 08:30:00|183.36|181.96|182.96|181.56|183.36|181.96|182.86|181.46|293
1637310900000|2021-11-19 08:35:00|182.97|181.57|183.19|181.79|183.45|182.05|182.87|181.47|214
1637311200000|2021-11-19 08:40:00|183.22|181.82|182.95|181.55|183.26|181.86|182.95|181.55|174
1637311500000|2021-11-19 08:45:00|182.98|181.58|182.87|181.47|183.85|182.45|182.87|181.47|234
1637311800000|2021-11-19 08:50:00|182.94|181.54|182.75|181.35|183.18|181.78|182.65|181.25|156
1637312100000|2021-11-19 08:55:00|182.76|181.36|182.85|181.45|182.96|181.56|182.57|181.17|164
1637312400000|2021-11-19 09:00:00|182.86|181.46|182.8|181.4|183.06|181.66|182.55|181.15|174
1637312700000|2021-11-19 09:05:00|182.81|181.41|182.9|181.5|183.13|181.73|182.76|181.36|143
1637313000000|2021-11-19 09:10:00|182.91|181.51|183.32|181.92|183.34|181.94|182.91|181.51|122
1637313300000|2021-11-19 09:15:00|183.33|181.93|183.45|182.05|183.62|182.22|183.25|181.85|190
1637313600000|2021-11-19 09:20:00|183.44|182.04|183.16|181.76|183.56|182.16|182.97|181.57|155
1637313900000|2021-11-19 09:25:00|183.15|181.75|182.93|181.53|183.16|181.76|182.81|181.41|159
1637314200000|2021-11-19 09:30:00|182.92|181.52|182.86|181.46|183.14|181.74|182.75|181.35|122
1637314500000|2021-11-19 09:35:00|182.85|181.45|183.28|181.88|183.54|182.14|182.75|181.35|191
1637314800000|2021-11-19 09:40:00|183.27|181.87|183.53|182.13|183.55|182.15|183.25|181.85|132
1637315100000|2021-11-19 09:45:00|183.52|182.12|182.9|181.5|183.63|182.23|182.87|181.47|97
1637315400000|2021-11-19 09:50:00|182.88|181.48|182.83|181.43|183.09|181.69|182.83|181.43|119
1637315700000|2021-11-19 09:55:00|182.84|181.44|182.35|180.95|182.86|181.46|182.15|180.75|204
1637316000000|2021-11-19 10:00:00|182.34|180.94|181.85|180.45|182.56|181.16|181.81|180.41|136
1637316300000|2021-11-19 10:05:00|181.86|180.46|181.57|180.17|182.01|180.61|181.57|180.17|126
1637316600000|2021-11-19 10:10:00|181.58|180.18|181.43|180.03|181.77|180.37|181.43|180.03|111
1637316900000|2021-11-19 10:15:00|181.47|180.07|181.47|180.07|181.72|180.32|181.24|179.84|127
1637317200000|2021-11-19 10:20:00|181.49|180.09|182.08|180.68|182.08|180.68|181.45|180.05|148
1637317500000|2021-11-19 10:25:00|182.09|180.69|182.06|180.66|182.09|180.69|181.85|180.45|176
1637317800000|2021-11-19 10:30:00|182.07|180.67|181.91|180.51|182.19|180.79|181.77|180.37|185
1637318100000|2021-11-19 10:35:00|181.9|180.5|181.77|180.37|182|180.6|181.58|180.18|114
1637318400000|2021-11-19 10:40:00|181.75|180.35|181.68|180.28|182.04|180.64|181.67|180.27|83
1637318700000|2021-11-19 10:45:00|181.67|180.27|181.77|180.37|181.85|180.45|181.59|180.19|104
1637319000000|2021-11-19 10:50:00|181.75|180.35|181.59|180.19|181.91|180.51|181.57|180.17|85
1637319300000|2021-11-19 10:55:00|181.6|180.2|182.03|180.63|182.06|180.66|181.47|180.07|112
1637319600000|2021-11-19 11:00:00|182.04|180.64|181.7|180.3|182.57|181.17|181.61|180.21|284
1637319900000|2021-11-19 11:05:00|181.76|180.36|181.7|180.3|182.13|180.73|181.66|180.26|188
1637320200000|2021-11-19 11:10:00|181.69|180.29|180.91|179.51|181.69|180.29|180.83|179.43|210
1637320500000|2021-11-19 11:15:00|180.95|179.55|181.21|179.81|181.36|179.96|180.95|179.55|172
1637320800000|2021-11-19 11:20:00|181.17|179.77|181.35|179.95|181.38|179.98|180.86|179.46|152
1637321100000|2021-11-19 11:25:00|181.34|179.94|181.21|179.81|181.46|180.06|181.12|179.72|115
1637321400000|2021-11-19 11:30:00|181.22|179.82|181.23|179.83|181.65|180.25|181.11|179.71|184
1637321700000|2021-11-19 11:35:00|181.2|179.8|181.64|180.24|181.64|180.24|181.06|179.66|157
1637322000000|2021-11-19 11:40:00|181.65|180.25|181.96|180.56|182.33|180.93|181.53|180.13|243
1637322300000|2021-11-19 11:45:00|181.95|180.55|181.57|180.17|181.95|180.55|181.39|179.99|151
1637322600000|2021-11-19 11:50:00|181.56|180.16|181.85|180.45|181.86|180.46|181.56|180.16|157
1637322900000|2021-11-19 11:55:00|181.86|180.46|182.35|180.95|182.4|181|181.86|180.46|153
1637323200000|2021-11-19 12:00:00|182.36|180.96|182.58|181.18|182.87|181.47|182.21|180.81|230
1637323500000|2021-11-19 12:05:00|182.59|181.19|182.44|181.04|182.7|181.3|182.18|180.78|186
1637323800000|2021-11-19 12:10:00|182.45|181.05|183.15|181.75|183.21|181.81|182.45|181.05|214
1637324100000|2021-11-19 12:15:00|183.1|181.7|183.57|182.17|183.57|182.17|182.88|181.48|156
1637324400000|2021-11-19 12:20:00|183.58|182.18|182.99|181.59|183.6|182.2|182.87|181.47|175
1637324700000|2021-11-19 12:25:00|183|181.6|183.95|182.55|183.97|182.57|182.95|181.55|138
1637325000000|2021-11-19 12:30:00|183.96|182.56|183.75|182.35|183.98|182.58|183.43|182.03|141
1637325300000|2021-11-19 12:35:00|183.74|182.34|184.04|182.64|184.09|182.69|183.74|182.34|98
1637325600000|2021-11-19 12:40:00|184.05|182.65|184.15|182.75|184.44|183.04|184.05|182.65|129
1637325900000|2021-11-19 12:45:00|184.12|182.72|183.81|182.41|184.13|182.73|183.59|182.19|183
1637326200000|2021-11-19 12:50:00|183.82|182.42|183.35|181.95|184.03|182.63|183.35|181.95|158
1637326500000|2021-11-19 12:55:00|183.36|181.96|183.24|181.84|183.6|182.2|183.03|181.63|230
1637326800000|2021-11-19 13:00:00|183.26|181.86|184.01|182.61|184.01|182.61|183.26|181.86|279
1637327100000|2021-11-19 13:05:00|184.02|182.62|185.18|183.78|187.06|185.66|184.02|182.62|384
1637327400000|2021-11-19 13:10:00|185.2|183.8|186.64|185.24|186.9|185.5|184.8|183.4|345
1637327700000|2021-11-19 13:15:00|186.67|185.27|186.47|185.07|187.03|185.63|185.87|184.47|290
1637328000000|2021-11-19 13:20:00|186.42|185.02|186.22|184.82|186.52|185.12|185.86|184.46|393
1637328300000|2021-11-19 13:25:00|186.21|184.81|185.54|184.14|186.76|185.36|185.33|183.93|368
1637328600000|2021-11-19 13:30:00|185.55|184.15|185.22|183.82|185.81|184.41|184.95|183.55|362
1637328900000|2021-11-19 13:35:00|185.16|183.76|185.63|184.23|185.63|184.23|185.04|183.64|285
1637329200000|2021-11-19 13:40:00|185.61|184.21|185.14|183.74|185.7|184.3|185.02|183.62|263
1637329500000|2021-11-19 13:45:00|185.15|183.75|185.95|184.55|185.97|184.57|185.15|183.75|299
1637329800000|2021-11-19 13:50:00|185.97|184.57|186.24|184.84|186.27|184.87|185.84|184.44|264
1637330100000|2021-11-19 13:55:00|186.25|184.85|186.48|185.08|186.48|185.08|186.08|184.68|191
1637330400000|2021-11-19 14:00:00|186.51|185.11|186.42|185.02|186.76|185.36|186.38|184.98|190
1637330700000|2021-11-19 14:05:00|186.41|185.01|186.53|185.13|186.78|185.38|186.3|184.9|259
1637331000000|2021-11-19 14:10:00|186.56|185.16|186.75|185.35|186.78|185.38|186.37|184.97|168
1637331300000|2021-11-19 14:15:00|186.68|185.28|187.1|185.7|187.12|185.72|186.55|185.15|146
1637331600000|2021-11-19 14:20:00|187.05|185.65|186.89|185.49|187.53|186.13|186.89|185.49|192
1637331900000|2021-11-19 14:25:00|186.85|185.45|186.85|185.45|187.17|185.77|186.61|185.21|140
1637332200000|2021-11-19 14:30:00|186.86|185.46|186.3|184.9|186.99|185.59|186.17|184.77|162
1637332500000|2021-11-19 14:35:00|186.29|184.89|186.47|185.07|186.7|185.3|186.26|184.86|124
1637332800000|2021-11-19 14:40:00|186.49|185.09|187.47|186.07|187.47|186.07|186.47|185.07|173
1637333100000|2021-11-19 14:45:00|187.49|186.09|187.57|186.17|187.61|186.21|187.17|185.77|113
1637333400000|2021-11-19 14:50:00|187.56|186.16|187.83|186.43|187.91|186.51|187.18|185.78|159
1637333700000|2021-11-19 14:55:00|187.81|186.41|187.65|186.25|188.2|186.8|187.51|186.11|236
1637334000000|2021-11-19 15:00:00|187.73|186.33|187.55|186.15|188.13|186.73|187.44|186.04|308
1637334300000|2021-11-19 15:05:00|187.54|186.14|187.08|185.68|187.55|186.15|187|185.6|128
1637334600000|2021-11-19 15:10:00|187.01|185.61|186.65|185.25|187.19|185.79|186.62|185.22|183
1637334900000|2021-11-19 15:15:00|186.69|185.29|186.66|185.26|186.86|185.46|186.3|184.9|126
1637335200000|2021-11-19 15:20:00|186.68|185.28|186.85|185.45|186.99|185.59|186.62|185.22|130
1637335500000|2021-11-19 15:25:00|186.86|185.46|186.72|185.32|187.05|185.65|186.57|185.17|153
1637335800000|2021-11-19 15:30:00|186.68|185.28|186.32|184.92|186.91|185.51|186.17|184.77|195
1637336100000|2021-11-19 15:35:00|186.33|184.93|186.95|185.55|186.99|185.59|186.33|184.93|165
1637336400000|2021-11-19 15:40:00|186.96|185.56|187.48|186.08|187.65|186.25|186.96|185.56|165
1637336700000|2021-11-19 15:45:00|187.51|186.11|188.07|186.67|188.23|186.83|187.37|185.97|194
1637337000000|2021-11-19 15:50:00|188.09|186.69|187.87|186.47|188.18|186.78|187.65|186.25|182
1637337300000|2021-11-19 15:55:00|187.86|186.46|187.34|185.94|187.86|186.46|187.21|185.81|172
1637337600000|2021-11-19 16:00:00|187.37|185.97|187.36|185.96|187.51|186.11|187.16|185.76|139
1637337900000|2021-11-19 16:05:00|187.37|185.97|187.76|186.36|187.8|186.4|187.37|185.97|130
1637338200000|2021-11-19 16:10:00|187.75|186.35|187.79|186.39|187.96|186.56|187.67|186.27|117
1637338500000|2021-11-19 16:15:00|187.73|186.33|187.48|186.08|188.05|186.65|187.47|186.07|88
1637338800000|2021-11-19 16:20:00|187.54|186.14|187.01|185.61|187.54|186.14|186.93|185.53|145
1637339100000|2021-11-19 16:25:00|187.02|185.62|186.72|185.32|187.03|185.63|186.61|185.21|127
1637339400000|2021-11-19 16:30:00|186.63|185.23|187.05|185.65|187.14|185.74|186.63|185.23|138
1637339700000|2021-11-19 16:35:00|187.07|185.67|187.1|185.7|187.35|185.95|186.88|185.48|161
1637340000000|2021-11-19 16:40:00|187.14|185.74|187.26|185.86|187.41|186.01|187.1|185.7|99
1637340300000|2021-11-19 16:45:00|187.25|185.85|186.98|185.58|187.28|185.88|186.91|185.51|133
1637340600000|2021-11-19 16:50:00|187.01|185.61|187.55|186.15|187.55|186.15|187.01|185.61|128
1637340900000|2021-11-19 16:55:00|187.56|186.16|188.16|186.76|188.16|186.76|187.47|186.07|163
1637341200000|2021-11-19 17:00:00|188.17|186.77|189.2|187.8|189.3|187.9|188.17|186.77|169
1637341500000|2021-11-19 17:05:00|189.21|187.81|189.35|187.95|189.46|188.06|189.05|187.65|157
1637341800000|2021-11-19 17:10:00|189.33|187.93|189.68|188.28|189.68|188.28|189.17|187.77|110
1637342100000|2021-11-19 17:15:00|189.73|188.33|189.23|187.83|189.99|188.59|189.23|187.83|203
1637342400000|2021-11-19 17:20:00|189.15|187.75|188.96|187.56|189.15|187.75|188.63|187.23|186
1637342700000|2021-11-19 17:25:00|188.98|187.58|189.16|187.76|189.32|187.92|188.87|187.47|156
1637343000000|2021-11-19 17:30:00|189.18|187.78|188.96|187.56|189.18|187.78|188.68|187.28|70
1637343300000|2021-11-19 17:35:00|188.94|187.54|188.96|187.56|188.97|187.57|188.67|187.27|114
1637343600000|2021-11-19 17:40:00|188.95|187.55|188.75|187.35|188.99|187.59|188.38|186.98|114
1637343900000|2021-11-19 17:45:00|188.69|187.29|188.57|187.17|188.9|187.5|188.54|187.14|170
1637344200000|2021-11-19 17:50:00|188.6|187.2|188.53|187.13|188.61|187.21|188.33|186.93|129
1637344500000|2021-11-19 17:55:00|188.49|187.09|188.28|186.88|188.79|187.39|188.2|186.8|152
1637344800000|2021-11-19 18:00:00|188.2|186.8|188.35|186.95|188.37|186.97|188.07|186.67|107
1637345100000|2021-11-19 18:05:00|188.38|186.98|188.5|187.1|188.66|187.26|188.15|186.75|132
1637345400000|2021-11-19 18:10:00|188.49|187.09|188.44|187.04|188.73|187.33|188.35|186.95|132
1637345700000|2021-11-19 18:15:00|188.41|187.01|188.36|186.96|188.54|187.14|188.17|186.77|108
1637346000000|2021-11-19 18:20:00|188.35|186.95|188.25|186.85|188.41|187.01|188.08|186.68|122
1637346300000|2021-11-19 18:25:00|188.2|186.8|187.84|186.44|188.2|186.8|187.75|186.35|84
1637346600000|2021-11-19 18:30:00|187.8|186.4|187.84|186.44|187.94|186.54|187.6|186.2|92
1637346900000|2021-11-19 18:35:00|187.85|186.45|187.48|186.08|187.95|186.55|187.48|186.08|81
1637347200000|2021-11-19 18:40:00|187.44|186.04|187.49|186.09|187.52|186.12|187.15|185.75|97
1637347500000|2021-11-19 18:45:00|187.48|186.08|187.68|186.28|187.76|186.36|187.31|185.91|152
1637347800000|2021-11-19 18:50:00|187.66|186.26|187.6|186.2|187.76|186.36|187.45|186.05|121
1637348100000|2021-11-19 18:55:00|187.62|186.22|187.46|186.06|187.65|186.25|187.27|185.87|71
1637348400000|2021-11-19 19:00:00|187.47|186.07|187.66|186.26|187.72|186.32|187.4|186|75
1637348700000|2021-11-19 19:05:00|187.65|186.25|187.68|186.28|187.84|186.44|187.51|186.11|76
1637349000000|2021-11-19 19:10:00|187.62|186.22|187.88|186.48|187.91|186.51|187.52|186.12|79
1637349300000|2021-11-19 19:15:00|187.82|186.42|187.57|186.17|187.86|186.46|187.47|186.07|90
1637349600000|2021-11-19 19:20:00|187.59|186.19|187.66|186.26|187.69|186.29|187.39|185.99|67
1637349900000|2021-11-19 19:25:00|187.62|186.22|187.31|185.91|187.75|186.35|187.28|185.88|118
1637350200000|2021-11-19 19:30:00|187.25|185.85|187.16|185.76|187.25|185.85|186.68|185.28|123
1637350500000|2021-11-19 19:35:00|187.17|185.77|187.08|185.68|187.33|185.93|186.95|185.55|125
1637350800000|2021-11-19 19:40:00|187.06|185.66|187.14|185.74|187.16|185.76|186.91|185.51|87
1637351100000|2021-11-19 19:45:00|187.12|185.72|187.56|186.16|187.56|186.16|187.1|185.7|141
1637351400000|2021-11-19 19:50:00|187.55|186.15|187.89|186.49|188.17|186.77|187.55|186.15|160
1637351700000|2021-11-19 19:55:00|187.91|186.51|187.82|186.42|187.96|186.56|187.69|186.29|226
1637352000000|2021-11-19 20:00:00|187.81|186.41|187.66|186.26|188.05|186.65|187.47|186.07|199
1637352300000|2021-11-19 20:05:00|187.69|186.29|188.14|186.74|188.16|186.76|187.67|186.27|119
1637352600000|2021-11-19 20:10:00|188.07|186.67|187.78|186.38|188.19|186.79|187.78|186.38|132
1637352900000|2021-11-19 20:15:00|187.84|186.44|187.86|186.46|187.89|186.49|187.47|186.07|147
1637353200000|2021-11-19 20:20:00|187.87|186.47|188.08|186.68|188.27|186.87|187.75|186.35|114
1637353500000|2021-11-19 20:25:00|188.07|186.67|187.83|186.43|188.17|186.77|187.74|186.34|185
1637353800000|2021-11-19 20:30:00|187.82|186.42|187.55|186.15|187.86|186.46|187.48|186.08|176
1637354100000|2021-11-19 20:35:00|187.56|186.16|187.37|185.97|187.57|186.17|187.19|185.79|182
1637354400000|2021-11-19 20:40:00|187.36|185.96|187.52|186.12|187.53|186.13|187.3|185.9|71
1637354700000|2021-11-19 20:45:00|187.53|186.13|187.85|186.45|187.85|186.45|187.27|185.87|136
1637355000000|2021-11-19 20:50:00|187.87|186.47|187.3|185.9|187.87|186.47|187.27|185.87|161
1637355300000|2021-11-19 20:55:00|187.31|185.91|187.32|185.92|187.86|186.46|187.18|185.78|178
1637355600000|2021-11-19 21:00:00|187.31|185.91|186.94|185.54|187.37|185.97|186.94|185.54|142
1637355900000|2021-11-19 21:05:00|186.96|185.56|186.43|185.03|187.12|185.72|186.42|185.02|151
1637356200000|2021-11-19 21:10:00|186.42|185.02|186.43|185.03|186.56|185.16|186.25|184.85|161
1637356500000|2021-11-19 21:15:00|186.47|185.07|186.79|185.39|186.85|185.45|186.47|185.07|142
1637356800000|2021-11-19 21:20:00|186.83|185.43|186.51|185.11|186.89|185.49|186.48|185.08|116
1637357100000|2021-11-19 21:25:00|186.52|185.12|186.17|184.77|186.56|185.16|186.08|184.68|93
1637357400000|2021-11-19 21:30:00|186.16|184.76|186.66|185.26|186.66|185.26|186.16|184.76|136
1637357700000|2021-11-19 21:35:00|186.67|185.27|186.39|184.99|186.68|185.28|186.24|184.84|117
1637358000000|2021-11-19 21:40:00|186.4|185|186.55|185.15|186.73|185.33|186.4|185|82
1637358300000|2021-11-19 21:45:00|186.58|185.18|186.79|185.39|186.85|185.45|186.5|185.1|86
1637358600000|2021-11-19 21:50:00|186.8|185.4|186.58|185.18|186.89|185.49|186.4|185|96
1637358900000|2021-11-19 21:55:00|186.57|185.17|186.63|185.23|186.64|185.24|186.34|184.94|72
1637395200000|2021-11-20 08:00:00|186.88|185.48|186.93|185.53|187.05|185.65|186.85|185.45|61
1637395500000|2021-11-20 08:05:00|186.92|185.52|186.82|185.42|186.98|185.58|186.81|185.41|39
1637395800000|2021-11-20 08:10:00|186.81|185.41|186.96|185.56|186.97|185.57|186.81|185.41|27
1637396100000|2021-11-20 08:15:00|186.97|185.57|187.16|185.76|187.17|185.77|186.89|185.49|51
1637396400000|2021-11-20 08:20:00|187.18|185.78|187.25|185.85|187.29|185.89|187.18|185.78|25
1637396700000|2021-11-20 08:25:00|187.26|185.86|187.49|186.09|187.59|186.19|187.25|185.85|107
1637397000000|2021-11-20 08:30:00|187.48|186.08|187.43|186.03|187.65|186.25|187.4|186|64
1637397300000|2021-11-20 08:35:00|187.42|186.02|187.71|186.31|187.72|186.32|187.24|185.84|80
1637397600000|2021-11-20 08:40:00|187.7|186.3|187.91|186.51|187.97|186.57|187.62|186.22|132
1637397900000|2021-11-20 08:45:00|187.9|186.5|187.72|186.32|187.97|186.57|187.66|186.26|89
1637398200000|2021-11-20 08:50:00|187.74|186.34|188.16|186.76|188.17|186.77|187.74|186.34|57
1637398500000|2021-11-20 08:55:00|188.15|186.75|187.88|186.48|188.15|186.75|187.78|186.38|100
1637398800000|2021-11-20 09:00:00|187.87|186.47|188.39|186.99|188.39|186.99|187.84|186.44|74
1637399100000|2021-11-20 09:05:00|188.4|187|188.36|186.96|188.41|187.01|188.28|186.88|104
1637399400000|2021-11-20 09:10:00|188.35|186.95|188.49|187.09|188.55|187.15|188.35|186.95|59
1637399700000|2021-11-20 09:15:00|188.53|187.13|188.12|186.72|188.54|187.14|188.1|186.7|40
1637400000000|2021-11-20 09:20:00|188.13|186.73|188.04|186.64|188.14|186.74|187.99|186.59|65
1637400300000|2021-11-20 09:25:00|188.03|186.63|187.8|186.4|188.04|186.64|187.8|186.4|53
1637400600000|2021-11-20 09:30:00|187.79|186.39|187.61|186.21|187.79|186.39|187.6|186.2|53
1637400900000|2021-11-20 09:35:00|187.63|186.23|187.96|186.56|188.02|186.62|187.63|186.23|71
1637401200000|2021-11-20 09:40:00|188|186.6|188.2|186.8|188.2|186.8|187.93|186.53|71
1637401500000|2021-11-20 09:45:00|188.19|186.79|188.13|186.73|188.19|186.79|188.12|186.72|50
1637401800000|2021-11-20 09:50:00|188.12|186.72|187.78|186.38|188.13|186.73|187.78|186.38|43
1637402100000|2021-11-20 09:55:00|187.79|186.39|187.7|186.3|187.97|186.57|187.68|186.28|92
1637402400000|2021-11-20 10:00:00|187.68|186.28|187.53|186.13|187.68|186.28|187.32|185.92|72
1637402700000|2021-11-20 10:05:00|187.52|186.12|187.66|186.26|187.73|186.33|187.48|186.08|114
1637403000000|2021-11-20 10:10:00|187.67|186.27|187.72|186.32|187.72|186.32|187.58|186.18|66
1637403300000|2021-11-20 10:15:00|187.73|186.33|187.94|186.54|188.04|186.64|187.73|186.33|76
1637403600000|2021-11-20 10:20:00|187.93|186.53|188.07|186.67|188.15|186.75|187.92|186.52|65
1637403900000|2021-11-20 10:25:00|188.08|186.68|188.16|186.76|188.19|186.79|188.01|186.61|106
1637404200000|2021-11-20 10:30:00|188.17|186.77|188.09|186.69|188.49|187.09|188.03|186.63|120
1637404500000|2021-11-20 10:35:00|188.1|186.7|187.95|186.55|188.11|186.71|187.93|186.53|152
1637404800000|2021-11-20 10:40:00|187.96|186.56|188.18|186.78|188.28|186.88|187.96|186.56|114
1637405100000|2021-11-20 10:45:00|188.17|186.77|188|186.6|188.23|186.83|187.9|186.5|124
1637405400000|2021-11-20 10:50:00|188.03|186.63|187.91|186.51|188.08|186.68|187.8|186.4|48
1637405700000|2021-11-20 10:55:00|187.89|186.49|188.03|186.63|188.12|186.72|187.89|186.49|83
1637406000000|2021-11-20 11:00:00|188.05|186.65|188.31|186.91|188.44|187.04|188.05|186.65|98
1637406300000|2021-11-20 11:05:00|188.32|186.92|188.6|187.2|188.64|187.24|188.32|186.92|45
1637406600000|2021-11-20 11:10:00|188.59|187.19|188.66|187.26|188.67|187.27|188.49|187.09|40
1637406900000|2021-11-20 11:15:00|188.67|187.27|188.65|187.25|188.67|187.27|188.41|187.01|84
1637407200000|2021-11-20 11:20:00|188.66|187.26|189.02|187.62|189.05|187.65|188.63|187.23|41
1637407500000|2021-11-20 11:25:00|189.01|187.61|188.87|187.47|189.06|187.66|188.74|187.34|95
1637407800000|2021-11-20 11:30:00|188.88|187.48|189.08|187.68|189.08|187.68|188.87|187.47|42
1637408100000|2021-11-20 11:35:00|189.07|187.67|192.03|190.63|192.1|190.7|189.07|187.67|189
1637408400000|2021-11-20 11:40:00|191.98|190.58|192.48|191.08|193.25|191.85|191.72|190.32|377
1637408700000|2021-11-20 11:45:00|192.47|191.07|193.07|191.67|193.59|192.19|192.38|190.98|228
1637409000000|2021-11-20 11:50:00|193.09|191.69|192.77|191.37|193.34|191.94|192.47|191.07|230
1637409300000|2021-11-20 11:55:00|192.81|191.41|193.15|191.75|193.38|191.98|192.67|191.27|176
1637409600000|2021-11-20 12:00:00|193.17|191.77|194.3|192.9|194.46|193.06|193.17|191.77|203
1637409900000|2021-11-20 12:05:00|194.24|192.84|194.34|192.94|194.36|192.96|193.57|192.17|156
1637410200000|2021-11-20 12:10:00|194.39|192.99|194.84|193.44|195.06|193.66|194.39|192.99|219
1637410500000|2021-11-20 12:15:00|194.85|193.45|194.57|193.17|195.04|193.64|194.24|192.84|228
1637410800000|2021-11-20 12:20:00|194.54|193.14|193.6|192.2|194.54|193.14|193.28|191.88|154
1637411100000|2021-11-20 12:25:00|193.61|192.21|194.17|192.77|194.18|192.78|193.61|192.21|161
1637411400000|2021-11-20 12:30:00|194.18|192.78|195.89|194.49|195.89|194.49|194.18|192.78|240
1637411700000|2021-11-20 12:35:00|195.91|194.51|195.86|194.46|196.25|194.85|195.58|194.18|252
1637412000000|2021-11-20 12:40:00|195.85|194.45|194.88|193.48|195.87|194.47|194.87|193.47|220
1637412300000|2021-11-20 12:45:00|194.91|193.51|194.43|193.03|194.99|193.59|194.39|192.99|157
1637412600000|2021-11-20 12:50:00|194.42|193.02|194.28|192.88|194.55|193.15|194.11|192.71|143
1637412900000|2021-11-20 12:55:00|194.31|192.91|194|192.6|194.56|193.16|193.92|192.52|109
1637413200000|2021-11-20 13:00:00|194.01|192.61|194.03|192.63|194.28|192.88|193.96|192.56|127
1637413500000|2021-11-20 13:05:00|194.02|192.62|194.5|193.1|194.66|193.26|194.02|192.62|118
1637413800000|2021-11-20 13:10:00|194.49|193.09|193.77|192.37|194.64|193.24|193.77|192.37|171
1637414100000|2021-11-20 13:15:00|193.76|192.36|193.52|192.12|193.76|192.36|193.32|191.92|151
1637414400000|2021-11-20 13:20:00|193.54|192.14|193.31|191.91|193.55|192.15|193.28|191.88|89
1637414700000|2021-11-20 13:25:00|193.32|191.92|193.48|192.08|193.61|192.21|193.3|191.9|129
1637415000000|2021-11-20 13:30:00|193.47|192.07|193.23|191.83|193.47|192.07|193.19|191.79|84
1637415300000|2021-11-20 13:35:00|193.21|191.81|192.19|190.79|193.21|191.81|192.19|190.79|108
1637415600000|2021-11-20 13:40:00|192.22|190.82|192.65|191.25|192.95|191.55|192.19|190.79|180
1637415900000|2021-11-20 13:45:00|192.64|191.24|192.22|190.82|192.81|191.41|192.18|190.78|182
1637416200000|2021-11-20 13:50:00|192.23|190.83|192.33|190.93|192.4|191|191.76|190.36|167
1637416500000|2021-11-20 13:55:00|192.32|190.92|192.48|191.08|192.51|191.11|192.17|190.77|148
1637416800000|2021-11-20 14:00:00|192.47|191.07|192.87|191.47|193.67|192.27|192.43|191.03|218
1637417100000|2021-11-20 14:05:00|192.86|191.46|192.18|190.78|192.86|191.46|191.89|190.49|187
1637417400000|2021-11-20 14:10:00|192.19|190.79|192.27|190.87|192.54|191.14|192.11|190.71|213
1637417700000|2021-11-20 14:15:00|192.28|190.88|192.68|191.28|192.73|191.33|192.28|190.88|118
1637418000000|2021-11-20 14:20:00|192.7|191.3|192.49|191.09|192.87|191.47|192.36|190.96|150
1637418300000|2021-11-20 14:25:00|192.46|191.06|191.86|190.46|192.47|191.07|191.79|190.39|192
1637418600000|2021-11-20 14:30:00|191.84|190.44|191.68|190.28|191.84|190.44|191.57|190.17|230
1637418900000|2021-11-20 14:35:00|191.66|190.26|192.27|190.87|192.7|191.3|191.66|190.26|189
1637419200000|2021-11-20 14:40:00|192.28|190.88|192.29|190.89|192.35|190.95|192.12|190.72|93
1637419500000|2021-11-20 14:45:00|192.28|190.88|192.46|191.06|192.48|191.08|192.22|190.82|86
1637419800000|2021-11-20 14:50:00|192.47|191.07|191.91|190.51|192.51|191.11|191.84|190.44|105
1637420100000|2021-11-20 14:55:00|191.92|190.52|191.65|190.25|192|190.6|191.53|190.13|152
1637420400000|2021-11-20 15:00:00|191.64|190.24|190.01|188.61|191.83|190.43|190.01|188.61|278
1637420700000|2021-11-20 15:05:00|189.96|188.56|189.45|188.05|190.19|188.79|188.1|186.7|548
1637421000000|2021-11-20 15:10:00|189.44|188.04|188.36|186.96|189.45|188.05|188.26|186.86|416
1637421300000|2021-11-20 15:15:00|188.35|186.95|188.74|187.34|189.22|187.82|188.26|186.86|342
1637421600000|2021-11-20 15:20:00|188.73|187.33|189.43|188.03|189.6|188.2|188.71|187.31|225
1637421900000|2021-11-20 15:25:00|189.42|188.02|188.93|187.53|189.43|188.03|188.77|187.37|285
1637422200000|2021-11-20 15:30:00|188.94|187.54|189.41|188.01|189.6|188.2|188.82|187.42|229
1637422500000|2021-11-20 15:35:00|189.46|188.06|188.75|187.35|189.46|188.06|188.74|187.34|250
1637422800000|2021-11-20 15:40:00|188.74|187.34|187.88|186.48|188.75|187.35|187.47|186.07|375
1637423100000|2021-11-20 15:45:00|187.89|186.49|187.66|186.26|188.27|186.87|187.51|186.11|285
1637423400000|2021-11-20 15:50:00|187.69|186.29|187.16|185.76|187.76|186.36|187.09|185.69|265
1637423700000|2021-11-20 15:55:00|187.17|185.77|187.76|186.36|188.05|186.65|187.17|185.77|197
1637424000000|2021-11-20 16:00:00|187.72|186.32|188.51|187.11|188.57|187.17|187.53|186.13|310
1637424300000|2021-11-20 16:05:00|188.52|187.12|188.07|186.67|188.65|187.25|187.91|186.51|266
1637424600000|2021-11-20 16:10:00|188.08|186.68|187.8|186.4|188.44|187.04|187.8|186.4|227
1637424900000|2021-11-20 16:15:00|187.81|186.41|187.42|186.02|188.39|186.99|187.32|185.92|242
1637425200000|2021-11-20 16:20:00|187.43|186.03|188.07|186.67|188.07|186.67|187.09|185.69|409
1637425500000|2021-11-20 16:25:00|188.06|186.66|188.38|186.98|188.62|187.22|188.01|186.61|278
1637425800000|2021-11-20 16:30:00|188.37|186.97|189.26|187.86|189.44|188.04|188.16|186.76|278
1637426100000|2021-11-20 16:35:00|189.22|187.82|189.1|187.7|189.33|187.93|188.92|187.52|237
1637426400000|2021-11-20 16:40:00|189.11|187.71|189.4|188|189.46|188.06|188.96|187.56|134
1637426700000|2021-11-20 16:45:00|189.41|188.01|189.56|188.16|189.56|188.16|189.25|187.85|120
1637427000000|2021-11-20 16:50:00|189.53|188.13|189.07|187.67|189.54|188.14|189.02|187.62|193
1637427300000|2021-11-20 16:55:00|189.08|187.68|189.23|187.83|189.46|188.06|189.07|187.67|190
1637427600000|2021-11-20 17:00:00|189.22|187.82|188.79|187.39|189.37|187.97|188.77|187.37|192
1637427900000|2021-11-20 17:05:00|188.77|187.37|188.8|187.4|188.83|187.43|188.34|186.94|130
1637428200000|2021-11-20 17:10:00|188.79|187.39|188.51|187.11|188.82|187.42|188.43|187.03|153
1637428500000|2021-11-20 17:15:00|188.52|187.12|188.63|187.23|188.73|187.33|188.33|186.93|140
1637428800000|2021-11-20 17:20:00|188.65|187.25|188.12|186.72|188.65|187.25|188.12|186.72|165
1637429100000|2021-11-20 17:25:00|188.13|186.73|188.74|187.34|188.8|187.4|187.97|186.57|152
1637429400000|2021-11-20 17:30:00|188.72|187.32|188.27|186.87|188.82|187.42|188.19|186.79|163
1637429700000|2021-11-20 17:35:00|188.28|186.88|187.95|186.55|188.3|186.9|187.78|186.38|136
1637430000000|2021-11-20 17:40:00|187.96|186.56|188.12|186.72|188.12|186.72|187.78|186.38|170
1637430300000|2021-11-20 17:45:00|188.13|186.73|188.16|186.76|188.52|187.12|188.06|186.66|170
1637430600000|2021-11-20 17:50:00|188.13|186.73|188.45|187.05|188.47|187.07|188.04|186.64|139
1637430900000|2021-11-20 17:55:00|188.48|187.08|188.46|187.06|188.49|187.09|188.18|186.78|148
1637431200000|2021-11-20 18:00:00|188.45|187.05|188.34|186.94|188.47|187.07|188.2|186.8|194
1637431500000|2021-11-20 18:05:00|188.37|186.97|188.27|186.87|188.55|187.15|188.27|186.87|145
1637431800000|2021-11-20 18:10:00|188.28|186.88|188.61|187.21|188.64|187.24|188.27|186.87|71
1637432100000|2021-11-20 18:15:00|188.63|187.23|189.45|188.05|189.46|188.06|188.59|187.19|118
1637432400000|2021-11-20 18:20:00|189.42|188.02|190.95|189.55|191.12|189.72|189.31|187.91|391
1637432700000|2021-11-20 18:25:00|190.96|189.56|191.84|190.44|191.87|190.47|190.94|189.54|354
1637433000000|2021-11-20 18:30:00|191.85|190.45|190.94|189.54|192.05|190.65|190.86|189.46|292
1637433300000|2021-11-20 18:35:00|190.93|189.53|191.3|189.9|191.39|189.99|190.73|189.33|257
1637433600000|2021-11-20 18:40:00|191.32|189.92|192.19|190.79|192.56|191.16|191.32|189.92|288
1637433900000|2021-11-20 18:45:00|192.18|190.78|192.42|191.02|192.65|191.25|192.15|190.75|270
1637434200000|2021-11-20 18:50:00|192.43|191.03|192.55|191.15|192.74|191.34|192.26|190.86|200
1637434500000|2021-11-20 18:55:00|192.58|191.18|192.45|191.05|192.58|191.18|192.34|190.94|145
1637434800000|2021-11-20 19:00:00|192.46|191.06|192.07|190.67|192.66|191.26|191.96|190.56|221
1637435100000|2021-11-20 19:05:00|192.08|190.68|191.89|190.49|192.24|190.84|191.87|190.47|190
1637435400000|2021-11-20 19:10:00|191.9|190.5|191.83|190.43|192.02|190.62|191.66|190.26|180
1637435700000|2021-11-20 19:15:00|191.84|190.44|191.67|190.27|191.98|190.58|191.59|190.19|124
1637436000000|2021-11-20 19:20:00|191.66|190.26|191.35|189.95|191.76|190.36|191.31|189.91|149
1637436300000|2021-11-20 19:25:00|191.36|189.96|191.35|189.95|191.41|190.01|191.19|189.79|94
1637436600000|2021-11-20 19:30:00|191.36|189.96|191.47|190.07|191.47|190.07|191.21|189.81|97
1637436900000|2021-11-20 19:35:00|191.48|190.08|191.52|190.12|191.61|190.21|191.46|190.06|96
1637437200000|2021-11-20 19:40:00|191.51|190.11|191.33|189.93|191.52|190.12|191.23|189.83|93
1637437500000|2021-11-20 19:45:00|191.32|189.92|191.28|189.88|191.35|189.95|191.25|189.85|38
1637437800000|2021-11-20 19:50:00|191.31|189.91|191.13|189.73|191.36|189.96|191.13|189.73|54
1637438100000|2021-11-20 19:55:00|191.12|189.72|191.06|189.66|191.17|189.77|190.97|189.57|98
1637438400000|2021-11-20 20:00:00|191.07|189.67|190.93|189.53|191.33|189.93|190.92|189.52|154
1637438700000|2021-11-20 20:05:00|190.92|189.52|191.2|189.8|191.26|189.86|190.92|189.52|69
1637439000000|2021-11-20 20:10:00|191.19|189.79|190.91|189.51|191.21|189.81|190.91|189.51|62
1637439300000|2021-11-20 20:15:00|190.92|189.52|191.15|189.75|191.17|189.77|190.91|189.51|81
1637439600000|2021-11-20 20:20:00|191.19|189.79|191.05|189.65|191.19|189.79|190.97|189.57|62
1637439900000|2021-11-20 20:25:00|191.06|189.66|190.96|189.56|191.24|189.84|190.95|189.55|90
1637440200000|2021-11-20 20:30:00|190.95|189.55|191.04|189.64|191.08|189.68|190.89|189.49|95
1637440500000|2021-11-20 20:35:00|191.03|189.63|191.06|189.66|191.11|189.71|190.98|189.58|65
1637440800000|2021-11-20 20:40:00|191.05|189.65|191.07|189.67|191.18|189.78|191.01|189.61|75
1637441100000|2021-11-20 20:45:00|191.09|189.69|191.01|189.61|191.17|189.77|190.89|189.49|79
1637441400000|2021-11-20 20:50:00|191|189.6|191.19|189.79|191.23|189.83|191|189.6|62
1637441700000|2021-11-20 20:55:00|191.2|189.8|191.26|189.86|191.27|189.87|191.19|189.79|16
1637442000000|2021-11-20 21:00:00|191.27|189.87|191.14|189.74|191.39|189.99|191.11|189.71|108
1637442300000|2021-11-20 21:05:00|191.13|189.73|190.98|189.58|191.13|189.73|190.96|189.56|61
1637442600000|2021-11-20 21:10:00|190.97|189.57|191.19|189.79|191.2|189.8|190.97|189.57|35
1637442900000|2021-11-20 21:15:00|191.23|189.83|191.15|189.75|191.3|189.9|191.12|189.72|66
1637443200000|2021-11-20 21:20:00|191.16|189.76|191.35|189.95|191.38|189.98|191.16|189.76|39
1637443500000|2021-11-20 21:25:00|191.36|189.96|191.67|190.27|191.67|190.27|191.28|189.88|59
1637443800000|2021-11-20 21:30:00|191.66|190.26|191.67|190.27|191.76|190.36|191.65|190.25|53
1637444100000|2021-11-20 21:35:00|191.65|190.25|192.13|190.73|192.13|190.73|191.65|190.25|48
1637444400000|2021-11-20 21:40:00|192.14|190.74|192.2|190.8|192.38|190.98|192.08|190.68|99
1637444700000|2021-11-20 21:45:00|192.21|190.81|192.39|190.99|192.43|191.03|192.21|190.81|51
1637445000000|2021-11-20 21:50:00|192.4|191|192.26|190.86|192.62|191.22|192.26|190.86|74
1637445300000|2021-11-20 21:55:00|192.25|190.85|192.43|191.03|192.47|191.07|192.25|190.85|69
1637445600000|2021-11-20 22:00:00|192.4|191|192.1|190.7|192.56|191.16|191.98|190.58|98
1637445900000|2021-11-20 22:05:00|192.09|190.69|191.6|190.2|192.19|190.79|191.6|190.2|76
1637446200000|2021-11-20 22:10:00|191.59|190.19|191.45|190.05|191.59|190.19|191.44|190.04|59
1637446500000|2021-11-20 22:15:00|191.46|190.06|191.71|190.31|191.77|190.37|191.46|190.06|41
1637446800000|2021-11-20 22:20:00|191.72|190.32|191.35|189.95|191.74|190.34|191.34|189.94|60
1637447100000|2021-11-20 22:25:00|191.34|189.94|191.35|189.95|191.36|189.96|191.24|189.84|24
1637447400000|2021-11-20 22:30:00|191.34|189.94|191.41|190.01|191.42|190.02|191.33|189.93|22
1637447700000|2021-11-20 22:35:00|191.42|190.02|191.42|190.02|191.44|190.04|191.4|190|27
1637448000000|2021-11-20 22:40:00|191.43|190.03|191.56|190.16|191.56|190.16|191.43|190.03|12
1637448300000|2021-11-20 22:45:00|191.57|190.17|191.57|190.17|191.58|190.18|191.57|190.17|3
1637448600000|2021-11-20 22:50:00|191.58|190.18|191.6|190.2|191.6|190.2|191.58|190.18|5
1637448900000|2021-11-20 22:55:00|191.63|190.23|191.78|190.38|191.78|190.38|191.63|190.23|20
1637449200000|2021-11-20 23:00:00|191.77|190.37|192.15|190.75|192.15|190.75|191.77|190.37|26
1637449500000|2021-11-20 23:05:00|192.16|190.76|192.19|190.79|192.29|190.89|192.16|190.76|80
1637449800000|2021-11-20 23:10:00|192.18|190.78|192.26|190.86|192.26|190.86|191.97|190.57|69
1637450100000|2021-11-20 23:15:00|192.27|190.87|192.08|190.68|192.37|190.97|192.08|190.68|56
1637450400000|2021-11-20 23:20:00|192.07|190.67|192.27|190.87|192.33|190.93|191.98|190.58|61
1637450700000|2021-11-20 23:25:00|192.25|190.85|192.17|190.77|192.58|191.18|192.13|190.73|91
1637451000000|2021-11-20 23:30:00|192.18|190.78|192.02|190.62|192.4|191|192.01|190.61|133
1637451300000|2021-11-20 23:35:00|192.03|190.63|192.17|190.77|192.19|190.79|191.97|190.57|107
1637451600000|2021-11-20 23:40:00|192.18|190.78|192.36|190.96|192.36|190.96|192.09|190.69|66
1637451900000|2021-11-20 23:45:00|192.35|190.95|192.87|191.47|192.87|191.47|192.28|190.88|81
1637452200000|2021-11-20 23:50:00|192.85|191.45|193.17|191.77|193.36|191.96|192.77|191.37|179
1637452500000|2021-11-20 23:55:00|193.16|191.76|192.86|191.46|193.16|191.76|192.76|191.36|134
1637452800000|2021-11-21 00:00:00|192.88|191.48|192.66|191.26|193.02|191.62|192.36|190.96|160
1637453100000|2021-11-21 00:05:00|192.67|191.27|192.23|190.83|192.68|191.28|192.23|190.83|90
1637453400000|2021-11-21 00:10:00|192.22|190.82|192.36|190.96|192.45|191.05|192.06|190.66|115
1637453700000|2021-11-21 00:15:00|192.37|190.97|191.52|190.12|192.4|191|191.52|190.12|141
1637454000000|2021-11-21 00:20:00|191.51|190.11|191.68|190.28|191.79|190.39|191.38|189.98|100
1637454300000|2021-11-21 00:25:00|191.7|190.3|191.36|189.96|191.7|190.3|191.22|189.82|98
1637454600000|2021-11-21 00:30:00|191.35|189.95|191.34|189.94|191.35|189.95|191.14|189.74|77
1637454900000|2021-11-21 00:35:00|191.33|189.93|191.17|189.77|191.35|189.95|191.1|189.7|117
1637455200000|2021-11-21 00:40:00|191.16|189.76|191.55|190.15|191.58|190.18|191.16|189.76|92
1637455500000|2021-11-21 00:45:00|191.56|190.16|191.16|189.76|191.57|190.17|191.11|189.71|105
1637455800000|2021-11-21 00:50:00|191.19|189.79|190.96|189.56|191.28|189.88|190.9|189.5|80
1637456100000|2021-11-21 00:55:00|190.97|189.57|190.87|189.47|191.05|189.65|190.86|189.46|56
1637456400000|2021-11-21 01:00:00|190.88|189.48|191.06|189.66|191.11|189.71|190.73|189.33|119
1637456700000|2021-11-21 01:05:00|191.05|189.65|190.82|189.42|191.1|189.7|190.82|189.42|72
1637457000000|2021-11-21 01:10:00|190.83|189.43|191.08|189.68|191.18|189.78|190.83|189.43|93
1637457300000|2021-11-21 01:15:00|191.1|189.7|191.11|189.71|191.26|189.86|191.1|189.7|89
1637457600000|2021-11-21 01:20:00|191.09|189.69|191.17|189.77|191.17|189.77|191.05|189.65|51
1637457900000|2021-11-21 01:25:00|191.18|189.78|191.15|189.75|191.27|189.87|191.15|189.75|60
1637458200000|2021-11-21 01:30:00|191.16|189.76|191.05|189.65|191.16|189.76|190.81|189.41|76
1637458500000|2021-11-21 01:35:00|191.06|189.66|191.09|189.69|191.18|189.78|190.96|189.56|115
1637458800000|2021-11-21 01:40:00|191.08|189.68|190.97|189.57|191.1|189.7|190.88|189.48|101
1637459100000|2021-11-21 01:45:00|190.98|189.58|190.61|189.21|191.21|189.81|190.61|189.21|128
1637459400000|2021-11-21 01:50:00|190.62|189.22|190.56|189.16|190.68|189.28|190.51|189.11|50
1637459700000|2021-11-21 01:55:00|190.57|189.17|190.77|189.37|190.84|189.44|190.57|189.17|102
1637460000000|2021-11-21 02:00:00|190.78|189.38|190.58|189.18|190.79|189.39|190.4|189|76
1637460300000|2021-11-21 02:05:00|190.59|189.19|190.66|189.26|190.74|189.34|190.48|189.08|146
1637460600000|2021-11-21 02:10:00|190.65|189.25|190.12|188.72|190.65|189.25|190.12|188.72|83
1637460900000|2021-11-21 02:15:00|190.13|188.73|190.25|188.85|190.27|188.87|190.13|188.73|67
1637461200000|2021-11-21 02:20:00|190.26|188.86|189.94|188.54|190.26|188.86|189.94|188.54|81
1637461500000|2021-11-21 02:25:00|189.92|188.52|189.75|188.35|190.19|188.79|189.69|188.29|103
1637461800000|2021-11-21 02:30:00|189.76|188.36|189.33|187.93|189.83|188.43|189.32|187.92|194
1637462100000|2021-11-21 02:35:00|189.34|187.94|188.68|187.28|189.47|188.07|188.68|187.28|162
1637462400000|2021-11-21 02:40:00|188.71|187.31|188.8|187.4|189.08|187.68|188.64|187.24|216
1637462700000|2021-11-21 02:45:00|188.81|187.41|189.15|187.75|189.18|187.78|188.78|187.38|150
1637463000000|2021-11-21 02:50:00|189.14|187.74|189.13|187.73|189.26|187.86|188.98|187.58|150
1637463300000|2021-11-21 02:55:00|189.12|187.72|189.33|187.93|189.46|188.06|188.87|187.47|176
1637463600000|2021-11-21 03:00:00|189.37|187.97|188.89|187.49|189.37|187.97|188.79|187.39|164
1637463900000|2021-11-21 03:05:00|188.9|187.5|189.3|187.9|189.38|187.98|188.89|187.49|186
1637464200000|2021-11-21 03:10:00|189.29|187.89|189.77|188.37|189.85|188.45|189.26|187.86|173
1637464500000|2021-11-21 03:15:00|189.76|188.36|189.31|187.91|189.78|188.38|189.29|187.89|174
1637464800000|2021-11-21 03:20:00|189.29|187.89|189.53|188.13|189.61|188.21|189.26|187.86|145
1637465100000|2021-11-21 03:25:00|189.52|188.12|189.42|188.02|189.56|188.16|189.32|187.92|116
1637465400000|2021-11-21 03:30:00|189.43|188.03|189.3|187.9|189.49|188.09|189.28|187.88|59
1637465700000|2021-11-21 03:35:00|189.33|187.93|189.32|187.92|189.53|188.13|189.29|187.89|93
1637466000000|2021-11-21 03:40:00|189.3|187.9|188.87|187.47|189.3|187.9|188.85|187.45|123
1637466300000|2021-11-21 03:45:00|188.89|187.49|188.87|187.47|188.97|187.57|188.77|187.37|136
1637466600000|2021-11-21 03:50:00|188.86|187.46|188.77|187.37|188.87|187.47|188.38|186.98|207
1637466900000|2021-11-21 03:55:00|188.78|187.38|188.56|187.16|188.78|187.38|188.35|186.95|158
1637467200000|2021-11-21 04:00:00|188.54|187.14|188.84|187.44|188.85|187.45|188.42|187.02|113
1637467500000|2021-11-21 04:05:00|188.85|187.45|188.8|187.4|188.89|187.49|188.76|187.36|126
1637467800000|2021-11-21 04:10:00|188.81|187.41|188.91|187.51|189.14|187.74|188.8|187.4|104
1637468100000|2021-11-21 04:15:00|188.92|187.52|189.04|187.64|189.17|187.77|188.83|187.43|127
1637468400000|2021-11-21 04:20:00|189.05|187.65|189.01|187.61|189.26|187.86|189.01|187.61|126
1637468700000|2021-11-21 04:25:00|189|187.6|188.64|187.24|189.05|187.65|188.62|187.22|131
1637469000000|2021-11-21 04:30:00|188.63|187.23|188.69|187.29|188.82|187.42|188.58|187.18|81
1637469300000|2021-11-21 04:35:00|188.7|187.3|188.54|187.14|188.7|187.3|188.37|186.97|111
1637469600000|2021-11-21 04:40:00|188.53|187.13|188.66|187.26|188.66|187.26|188.39|186.99|102
1637469900000|2021-11-21 04:45:00|188.63|187.23|188.48|187.08|188.63|187.23|188.37|186.97|149
1637470200000|2021-11-21 04:50:00|188.47|187.07|188.45|187.05|188.47|187.07|188.3|186.9|117
1637470500000|2021-11-21 04:55:00|188.46|187.06|188.46|187.06|188.47|187.07|188.33|186.93|77
1637470800000|2021-11-21 05:00:00|188.45|187.05|188.53|187.13|188.53|187.13|188.29|186.89|56
1637471100000|2021-11-21 05:05:00|188.52|187.12|188.47|187.07|188.75|187.35|188.45|187.05|95
1637471400000|2021-11-21 05:10:00|188.48|187.08|188.59|187.19|188.69|187.29|188.4|187|146
1637471700000|2021-11-21 05:15:00|188.58|187.18|188.65|187.25|188.78|187.38|188.57|187.17|103
1637472000000|2021-11-21 05:20:00|188.62|187.22|188.54|187.14|188.68|187.28|188.49|187.09|43
1637472300000|2021-11-21 05:25:00|188.53|187.13|188.61|187.21|188.67|187.27|188.53|187.13|22
1637472600000|2021-11-21 05:30:00|188.64|187.24|189.25|187.85|189.26|187.86|188.64|187.24|106
1637472900000|2021-11-21 05:35:00|189.26|187.86|189.14|187.74|189.26|187.86|188.99|187.59|128
1637473200000|2021-11-21 05:40:00|189.11|187.71|189.14|187.74|189.14|187.74|188.95|187.55|102
1637473500000|2021-11-21 05:45:00|189.13|187.73|189.25|187.85|189.29|187.89|189.09|187.69|64
1637473800000|2021-11-21 05:50:00|189.26|187.86|189.56|188.16|189.57|188.17|189.26|187.86|63
1637474100000|2021-11-21 05:55:00|189.57|188.17|189.46|188.06|189.57|188.17|189.3|187.9|76
1637474400000|2021-11-21 06:00:00|189.47|188.07|189.12|187.72|189.47|188.07|189.1|187.7|123
1637474700000|2021-11-21 06:05:00|189.11|187.71|189.04|187.64|189.11|187.71|188.86|187.46|63
1637475000000|2021-11-21 06:10:00|189.03|187.63|189.14|187.74|189.14|187.74|188.97|187.57|52
1637475300000|2021-11-21 06:15:00|189.09|187.69|189.22|187.82|189.28|187.88|189.07|187.67|68
1637475600000|2021-11-21 06:20:00|189.23|187.83|188.78|187.38|189.23|187.83|188.78|187.38|47
1637475900000|2021-11-21 06:25:00|188.79|187.39|188.65|187.25|188.79|187.39|188.59|187.19|48
1637476200000|2021-11-21 06:30:00|188.67|187.27|189.27|187.87|189.28|187.88|188.66|187.26|77
1637476500000|2021-11-21 06:35:00|189.26|187.86|188.63|187.23|189.28|187.88|188.63|187.23|131
1637476800000|2021-11-21 06:40:00|188.62|187.22|188.79|187.39|188.88|187.48|188.62|187.22|106
1637477100000|2021-11-21 06:45:00|188.78|187.38|188.99|187.59|189.01|187.61|188.71|187.31|104
1637477400000|2021-11-21 06:50:00|189|187.6|188.71|187.31|189|187.6|188.69|187.29|111
1637477700000|2021-11-21 06:55:00|188.72|187.32|189.25|187.85|189.25|187.85|188.72|187.32|139
1637478000000|2021-11-21 07:00:00|189.21|187.81|188.85|187.45|189.21|187.81|188.83|187.43|111
1637478300000|2021-11-21 07:05:00|188.83|187.43|188.93|187.53|189.01|187.61|188.71|187.31|73
1637478600000|2021-11-21 07:10:00|188.92|187.52|188.83|187.43|188.92|187.52|188.81|187.41|43
1637478900000|2021-11-21 07:15:00|188.86|187.46|188.52|187.12|188.86|187.46|188.45|187.05|101
1637479200000|2021-11-21 07:20:00|188.5|187.1|188.57|187.17|188.75|187.35|188.48|187.08|72
1637479500000|2021-11-21 07:25:00|188.56|187.16|188.32|186.92|188.6|187.2|188.29|186.89|115
1637479800000|2021-11-21 07:30:00|188.33|186.93|188.76|187.36|188.76|187.36|188.33|186.93|90
1637480100000|2021-11-21 07:35:00|188.73|187.33|188.66|187.26|188.8|187.4|188.48|187.08|115
1637480400000|2021-11-21 07:40:00|188.67|187.27|188.74|187.34|188.76|187.36|188.53|187.13|46
1637480700000|2021-11-21 07:45:00|188.7|187.3|188.35|186.95|188.75|187.35|188.35|186.95|71
1637481000000|2021-11-21 07:50:00|188.36|186.96|188.29|186.89|188.38|186.98|188.23|186.83|76
1637481300000|2021-11-21 07:55:00|188.3|186.9|188.36|186.96|188.37|186.97|188.21|186.81|58
1637481600000|2021-11-21 08:00:00|188.35|186.95|188.35|186.95|188.5|187.1|188.28|186.88|77
1637481900000|2021-11-21 08:05:00|188.34|186.94|187.79|186.39|188.41|187.01|187.76|186.36|87
1637482200000|2021-11-21 08:10:00|187.78|186.38|187.97|186.57|187.98|186.58|187.6|186.2|86
1637482500000|2021-11-21 08:15:00|187.98|186.58|187.6|186.2|188.02|186.62|187.54|186.14|106
1637482800000|2021-11-21 08:20:00|187.59|186.19|187.99|186.59|188|186.6|187.54|186.14|145
1637483100000|2021-11-21 08:25:00|188|186.6|187.97|186.57|188.1|186.7|187.82|186.42|204
1637483400000|2021-11-21 08:30:00|187.96|186.56|188.27|186.87|188.27|186.87|187.9|186.5|94
1637483700000|2021-11-21 08:35:00|188.29|186.89|188.96|187.56|188.96|187.56|188.29|186.89|92
1637484000000|2021-11-21 08:40:00|188.94|187.54|188.44|187.04|188.94|187.54|188.35|186.95|171
1637484300000|2021-11-21 08:45:00|188.45|187.05|187.75|186.35|188.45|187.05|187.74|186.34|119
1637484600000|2021-11-21 08:50:00|187.76|186.36|187.59|186.19|187.88|186.48|187.59|186.19|90
1637484900000|2021-11-21 08:55:00|187.58|186.18|187.71|186.31|187.87|186.47|187.49|186.09|137
1637485200000|2021-11-21 09:00:00|187.72|186.32|188.03|186.63|188.04|186.64|187.61|186.21|146
1637485500000|2021-11-21 09:05:00|188.04|186.64|188.36|186.96|188.37|186.97|187.96|186.56|164
1637485800000|2021-11-21 09:10:00|188.35|186.95|188.54|187.14|188.6|187.2|188.27|186.87|125
1637486100000|2021-11-21 09:15:00|188.5|187.1|188.47|187.07|188.54|187.14|188.4|187|155
1637486400000|2021-11-21 09:20:00|188.48|187.08|188.45|187.05|188.7|187.3|188.42|187.02|185
1637486700000|2021-11-21 09:25:00|188.46|187.06|188.86|187.46|188.86|187.46|188.39|186.99|125
1637487000000|2021-11-21 09:30:00|188.85|187.45|188.48|187.08|188.87|187.47|188.48|187.08|106
1637487300000|2021-11-21 09:35:00|188.47|187.07|188.81|187.41|188.86|187.46|188.37|186.97|108
1637487600000|2021-11-21 09:40:00|188.8|187.4|188.51|187.11|188.94|187.54|188.51|187.11|152
1637487900000|2021-11-21 09:45:00|188.52|187.12|188.65|187.25|188.69|187.29|188.41|187.01|95
1637488200000|2021-11-21 09:50:00|188.64|187.24|188.49|187.09|188.8|187.4|188.37|186.97|148
1637488500000|2021-11-21 09:55:00|188.5|187.1|188.73|187.33|188.73|187.33|188.38|186.98|129
1637488800000|2021-11-21 10:00:00|188.72|187.32|188.68|187.28|188.96|187.56|188.66|187.26|151
1637489100000|2021-11-21 10:05:00|188.69|187.29|188.41|187.01|188.77|187.37|188.39|186.99|100
1637489400000|2021-11-21 10:10:00|188.4|187|188.26|186.86|188.41|187.01|188.2|186.8|113
1637489700000|2021-11-21 10:15:00|188.23|186.83|188.59|187.19|188.72|187.32|188.23|186.83|84
1637490000000|2021-11-21 10:20:00|188.6|187.2|188.53|187.13|188.62|187.22|188.34|186.94|202
1637490300000|2021-11-21 10:25:00|188.55|187.15|188.22|186.82|188.61|187.21|188.22|186.82|179
1637490600000|2021-11-21 10:30:00|188.23|186.83|187.91|186.51|188.24|186.84|187.81|186.41|106
1637490900000|2021-11-21 10:35:00|187.92|186.52|187.84|186.44|187.98|186.58|187.83|186.43|62
1637491200000|2021-11-21 10:40:00|187.82|186.42|187.37|185.97|187.82|186.42|187.25|185.85|217
1637491500000|2021-11-21 10:45:00|187.35|185.95|187.72|186.32|187.72|186.32|187.27|185.87|161
1637491800000|2021-11-21 10:50:00|187.71|186.31|187.47|186.07|187.92|186.52|187.34|185.94|226
1637492100000|2021-11-21 10:55:00|187.46|186.06|187.8|186.4|187.82|186.42|187.28|185.88|144
1637492400000|2021-11-21 11:00:00|187.78|186.38|188.3|186.9|188.65|187.25|187.74|186.34|216
1637492700000|2021-11-21 11:05:00|188.36|186.96|188.31|186.91|188.65|187.25|188.3|186.9|127
1637493000000|2021-11-21 11:10:00|188.32|186.92|188.37|186.97|188.42|187.02|188.28|186.88|156
1637493300000|2021-11-21 11:15:00|188.36|186.96|187.5|186.1|188.36|186.96|187.47|186.07|192
1637493600000|2021-11-21 11:20:00|187.49|186.09|187.29|185.89|187.5|186.1|187.18|185.78|244
1637493900000|2021-11-21 11:25:00|187.3|185.9|187.04|185.64|187.31|185.91|186.9|185.5|112
1637494200000|2021-11-21 11:30:00|187|185.6|187.37|185.97|187.37|185.97|186.97|185.57|113
1637494500000|2021-11-21 11:35:00|187.36|185.96|187.51|186.11|187.74|186.34|187.33|185.93|84
1637494800000|2021-11-21 11:40:00|187.5|186.1|187.55|186.15|187.55|186.15|187.23|185.83|107
1637495100000|2021-11-21 11:45:00|187.56|186.16|187.63|186.23|187.88|186.48|187.54|186.14|127
1637495400000|2021-11-21 11:50:00|187.64|186.24|187.65|186.25|187.77|186.37|187.52|186.12|82
1637495700000|2021-11-21 11:55:00|187.68|186.28|187.48|186.08|187.71|186.31|187.48|186.08|45
1637496000000|2021-11-21 12:00:00|187.49|186.09|187.47|186.07|187.6|186.2|187.32|185.92|98
1637496300000|2021-11-21 12:05:00|187.48|186.08|187.95|186.55|187.95|186.55|187.47|186.07|58
1637496600000|2021-11-21 12:10:00|187.98|186.58|188.16|186.76|188.23|186.83|187.81|186.41|179
1637496900000|2021-11-21 12:15:00|188.14|186.74|188.2|186.8|188.41|187.01|187.94|186.54|183
1637497200000|2021-11-21 12:20:00|188.19|186.79|188.17|186.77|188.36|186.96|188.12|186.72|130
1637497500000|2021-11-21 12:25:00|188.16|186.76|188.28|186.88|188.28|186.88|188.13|186.73|121
1637497800000|2021-11-21 12:30:00|188.29|186.89|188.12|186.72|188.45|187.05|188.05|186.65|93
1637498100000|2021-11-21 12:35:00|188.11|186.71|188.05|186.65|188.16|186.76|187.92|186.52|125
1637498400000|2021-11-21 12:40:00|188.04|186.64|187.93|186.53|188.04|186.64|187.68|186.28|136
1637498700000|2021-11-21 12:45:00|187.94|186.54|188.07|186.67|188.29|186.89|187.94|186.54|146
1637499000000|2021-11-21 12:50:00|188.08|186.68|188.36|186.96|188.36|186.96|188.08|186.68|99
1637499300000|2021-11-21 12:55:00|188.35|186.95|188.03|186.63|188.35|186.95|188.01|186.61|68
1637499600000|2021-11-21 13:00:00|188.04|186.64|187.96|186.56|188.07|186.67|187.95|186.55|97
1637499900000|2021-11-21 13:05:00|187.94|186.54|187.72|186.32|188.06|186.66|187.72|186.32|49
1637500200000|2021-11-21 13:10:00|187.69|186.29|187.81|186.41|187.97|186.57|187.6|186.2|94
1637500500000|2021-11-21 13:15:00|187.8|186.4|187.69|186.29|187.85|186.45|187.68|186.28|67
1637500800000|2021-11-21 13:20:00|187.7|186.3|187.74|186.34|187.78|186.38|187.69|186.29|35
1637501100000|2021-11-21 13:25:00|187.75|186.35|187.62|186.22|187.77|186.37|187.62|186.22|41
1637501400000|2021-11-21 13:30:00|187.6|186.2|187.42|186.02|187.6|186.2|187.42|186.02|45
1637501700000|2021-11-21 13:35:00|187.37|185.97|187.2|185.8|187.37|185.97|187.07|185.67|78
1637502000000|2021-11-21 13:40:00|187.21|185.81|186.99|185.59|187.21|185.81|186.93|185.53|49
1637502300000|2021-11-21 13:45:00|186.98|185.58|187.06|185.66|187.25|185.85|186.97|185.57|52
1637502600000|2021-11-21 13:50:00|187.07|185.67|186.97|185.57|187.18|185.78|186.97|185.57|54
1637502900000|2021-11-21 13:55:00|186.98|185.58|186.41|185.01|186.99|185.59|186.38|184.98|82
1637503200000|2021-11-21 14:00:00|186.39|184.99|186.48|185.08|186.61|185.21|186.23|184.83|92
1637503500000|2021-11-21 14:05:00|186.47|185.07|186.25|184.85|186.47|185.07|186.19|184.79|112
1637503800000|2021-11-21 14:10:00|186.26|184.86|186.64|185.24|186.67|185.27|186.23|184.83|75
1637504100000|2021-11-21 14:15:00|186.66|185.26|186.47|185.07|186.83|185.43|186.43|185.03|81
1637504400000|2021-11-21 14:20:00|186.46|185.06|186.76|185.36|186.84|185.44|186.46|185.06|122
1637504700000|2021-11-21 14:25:00|186.75|185.35|186.62|185.22|186.76|185.36|186.51|185.11|63
1637505000000|2021-11-21 14:30:00|186.63|185.23|186.98|185.58|187.02|185.62|186.5|185.1|90
1637505300000|2021-11-21 14:35:00|187|185.6|187.14|185.74|187.15|185.75|186.93|185.53|78
1637505600000|2021-11-21 14:40:00|187.15|185.75|187.42|186.02|187.57|186.17|187.15|185.75|145
1637505900000|2021-11-21 14:45:00|187.43|186.03|187.26|185.86|187.54|186.14|187.18|185.78|102
1637506200000|2021-11-21 14:50:00|187.27|185.87|187.41|186.01|187.44|186.04|187.25|185.85|81
1637506500000|2021-11-21 14:55:00|187.42|186.02|187.13|185.73|187.49|186.09|187.12|185.72|95
1637506800000|2021-11-21 15:00:00|187.09|185.69|186.76|185.36|187.1|185.7|186.66|185.26|149
1637507100000|2021-11-21 15:05:00|186.78|185.38|187.63|186.23|187.64|186.24|186.78|185.38|149
1637507400000|2021-11-21 15:10:00|187.58|186.18|187.35|185.95|187.58|186.18|187.34|185.94|131
1637507700000|2021-11-21 15:15:00|187.32|185.92|187.56|186.16|187.56|186.16|187.22|185.82|131
1637508000000|2021-11-21 15:20:00|187.54|186.14|187.66|186.26|187.7|186.3|187.48|186.08|59
1637508300000|2021-11-21 15:25:00|187.68|186.28|188.14|186.74|188.15|186.75|187.61|186.21|119
1637508600000|2021-11-21 15:30:00|188.15|186.75|187.97|186.57|188.15|186.75|187.79|186.39|127
1637508900000|2021-11-21 15:35:00|187.99|186.59|188.16|186.76|188.18|186.78|187.86|186.46|101
1637509200000|2021-11-21 15:40:00|188.17|186.77|188.65|187.25|188.74|187.34|188.17|186.77|165
1637509500000|2021-11-21 15:45:00|188.66|187.26|188.69|187.29|188.72|187.32|188.47|187.07|113
1637509800000|2021-11-21 15:50:00|188.67|187.27|188.57|187.17|188.74|187.34|188.43|187.03|119
1637510100000|2021-11-21 15:55:00|188.58|187.18|188.44|187.04|188.6|187.2|188.41|187.01|117
1637510400000|2021-11-21 16:00:00|188.42|187.02|188.85|187.45|188.94|187.54|188.41|187.01|83
1637510700000|2021-11-21 16:05:00|188.86|187.46|188.74|187.34|188.96|187.56|188.69|187.29|123
1637511000000|2021-11-21 16:10:00|188.73|187.33|188.7|187.3|188.75|187.35|188.53|187.13|60
1637511300000|2021-11-21 16:15:00|188.72|187.32|188.16|186.76|188.72|187.32|187.88|186.48|137
1637511600000|2021-11-21 16:20:00|188.17|186.77|187.89|186.49|188.23|186.83|187.83|186.43|156
1637511900000|2021-11-21 16:25:00|187.88|186.48|187.63|186.23|187.88|186.48|187.6|186.2|60
1637512200000|2021-11-21 16:30:00|187.64|186.24|187.91|186.51|188|186.6|187.64|186.24|104
1637512500000|2021-11-21 16:35:00|187.9|186.5|187.78|186.38|187.9|186.5|187.62|186.22|88
1637512800000|2021-11-21 16:40:00|187.79|186.39|187.92|186.52|188|186.6|187.78|186.38|94
1637513100000|2021-11-21 16:45:00|187.94|186.54|188.37|186.97|188.45|187.05|187.91|186.51|153
1637513400000|2021-11-21 16:50:00|188.38|186.98|188.87|187.47|188.96|187.56|188.37|186.97|164
1637513700000|2021-11-21 16:55:00|188.85|187.45|188.79|187.39|189.05|187.65|188.79|187.39|137
1637514000000|2021-11-21 17:00:00|188.8|187.4|188.44|187.04|189.06|187.66|188.35|186.95|172
1637514300000|2021-11-21 17:05:00|188.45|187.05|188.29|186.89|188.53|187.13|188.05|186.65|156
1637514600000|2021-11-21 17:10:00|188.28|186.88|188.34|186.94|188.54|187.14|188.26|186.86|171
1637514900000|2021-11-21 17:15:00|188.35|186.95|188.46|187.06|188.54|187.14|188.27|186.87|105
1637515200000|2021-11-21 17:20:00|188.47|187.07|188.68|187.28|188.81|187.41|188.47|187.07|99
1637515500000|2021-11-21 17:25:00|188.67|187.27|188.43|187.03|188.76|187.36|188.37|186.97|108
1637515800000|2021-11-21 17:30:00|188.4|187|188.06|186.66|188.47|187.07|188.02|186.62|110
1637516100000|2021-11-21 17:35:00|188.05|186.65|188.1|186.7|188.43|187.03|188.04|186.64|149
1637516400000|2021-11-21 17:40:00|188.13|186.73|188.06|186.66|188.35|186.95|188.05|186.65|99
1637516700000|2021-11-21 17:45:00|188.1|186.7|187.79|186.39|188.1|186.7|187.77|186.37|96
1637517000000|2021-11-21 17:50:00|187.8|186.4|187.85|186.45|187.93|186.53|187.67|186.27|54
1637517300000|2021-11-21 17:55:00|187.86|186.46|187.82|186.42|187.88|186.48|187.78|186.38|74
1637517600000|2021-11-21 18:00:00|187.83|186.43|187.65|186.25|187.86|186.46|187.65|186.25|72
1637517900000|2021-11-21 18:05:00|187.62|186.22|187.68|186.28|187.81|186.41|187.6|186.2|136
1637518200000|2021-11-21 18:10:00|187.69|186.29|187.78|186.38|187.78|186.38|187.67|186.27|58
1637518500000|2021-11-21 18:15:00|187.8|186.4|187.77|186.37|187.83|186.43|187.59|186.19|63
1637518800000|2021-11-21 18:20:00|187.76|186.36|187.57|186.17|187.78|186.38|187.57|186.17|65
1637519100000|2021-11-21 18:25:00|187.56|186.16|187.41|186.01|187.66|186.26|187.39|185.99|63
1637519400000|2021-11-21 18:30:00|187.4|186|187.62|186.22|187.62|186.22|187.36|185.96|46
1637519700000|2021-11-21 18:35:00|187.65|186.25|187.65|186.25|187.87|186.47|187.65|186.25|60
1637520000000|2021-11-21 18:40:00|187.66|186.26|187.77|186.37|187.88|186.48|187.65|186.25|73
1637520300000|2021-11-21 18:45:00|187.79|186.39|187.54|186.14|187.79|186.39|187.54|186.14|76
1637520600000|2021-11-21 18:50:00|187.53|186.13|187.56|186.16|187.64|186.24|187.53|186.13|42
1637520900000|2021-11-21 18:55:00|187.55|186.15|187.39|185.99|187.65|186.25|187.35|185.95|59
1637521200000|2021-11-21 19:00:00|187.44|186.04|187.89|186.49|187.98|186.58|187.44|186.04|107
1637521500000|2021-11-21 19:05:00|187.9|186.5|187.22|185.82|187.9|186.5|187.22|185.82|141
1637521800000|2021-11-21 19:10:00|187.23|185.83|187.41|186.01|187.57|186.17|187.22|185.82|82
1637522100000|2021-11-21 19:15:00|187.39|185.99|187.21|185.81|187.48|186.08|187.21|185.81|92
1637522400000|2021-11-21 19:20:00|187.22|185.82|186.81|185.41|187.27|185.87|186.81|185.41|66
1637522700000|2021-11-21 19:25:00|186.82|185.42|187.16|185.76|187.16|185.76|186.81|185.41|66
1637523000000|2021-11-21 19:30:00|187.17|185.77|187.26|185.86|187.27|185.87|187.16|185.76|66
1637523300000|2021-11-21 19:35:00|187.25|185.85|187.07|185.67|187.27|185.87|186.99|185.59|106
1637523600000|2021-11-21 19:40:00|187.06|185.66|187.05|185.65|187.12|185.72|186.93|185.53|76
1637523900000|2021-11-21 19:45:00|187.06|185.66|186.99|185.59|187.35|185.95|186.9|185.5|111
1637524200000|2021-11-21 19:50:00|186.98|185.58|186.89|185.49|186.99|185.59|186.77|185.37|66
1637524500000|2021-11-21 19:55:00|186.88|185.48|186.87|185.47|187.17|185.77|186.82|185.42|142
1637524800000|2021-11-21 20:00:00|186.88|185.48|187.15|185.75|187.19|185.79|186.88|185.48|164
1637525100000|2021-11-21 20:05:00|187.13|185.73|187.15|185.75|187.21|185.81|186.9|185.5|81
1637525400000|2021-11-21 20:10:00|187.14|185.74|187.09|185.69|187.18|185.78|187.01|185.61|60
1637525700000|2021-11-21 20:15:00|187.11|185.71|187.26|185.86|187.29|185.89|187.07|185.67|89
1637526000000|2021-11-21 20:20:00|187.27|185.87|187.38|185.98|187.56|186.16|187.27|185.87|78
1637526300000|2021-11-21 20:25:00|187.39|185.99|187.31|185.91|187.39|185.99|187.26|185.86|61
1637526600000|2021-11-21 20:30:00|187.32|185.92|187.48|186.08|187.49|186.09|187.25|185.85|43
1637526900000|2021-11-21 20:35:00|187.49|186.09|187.57|186.17|187.77|186.37|187.49|186.09|102
1637527200000|2021-11-21 20:40:00|187.56|186.16|187.47|186.07|187.56|186.16|187.4|186|82
1637527500000|2021-11-21 20:45:00|187.46|186.06|187.31|185.91|187.47|186.07|187.28|185.88|46
1637527800000|2021-11-21 20:50:00|187.32|185.92|187.72|186.32|187.75|186.35|187.32|185.92|82
1637528100000|2021-11-21 20:55:00|187.71|186.31|187.69|186.29|187.86|186.46|187.61|186.21|89
1637528400000|2021-11-21 21:00:00|187.7|186.3|187.54|186.14|187.77|186.37|187.46|186.06|73
1637528700000|2021-11-21 21:05:00|187.55|186.15|187.67|186.27|187.84|186.44|187.54|186.14|79
1637529000000|2021-11-21 21:10:00|187.68|186.28|187.46|186.06|187.68|186.28|187.34|185.94|88
1637529300000|2021-11-21 21:15:00|187.47|186.07|187.62|186.22|187.75|186.35|187.45|186.05|66
1637529600000|2021-11-21 21:20:00|187.61|186.21|188.06|186.66|188.06|186.66|187.6|186.2|91
1637529900000|2021-11-21 21:25:00|188.07|186.67|188.06|186.66|188.14|186.74|187.94|186.54|119
1637530200000|2021-11-21 21:30:00|188.07|186.67|187.98|186.58|188.14|186.74|187.96|186.56|99
1637530500000|2021-11-21 21:35:00|188.03|186.63|187.9|186.5|188.1|186.7|187.89|186.49|102
1637530800000|2021-11-21 21:40:00|187.89|186.49|188.06|186.66|188.15|186.75|187.89|186.49|73
1637531100000|2021-11-21 21:45:00|188.07|186.67|187.96|186.56|188.07|186.67|187.86|186.46|82
1637531400000|2021-11-21 21:50:00|187.98|186.58|187.91|186.51|188.13|186.73|187.89|186.49|137
1637531700000|2021-11-21 21:55:00|187.9|186.5|187.96|186.56|188.07|186.67|187.89|186.49|107
1637532000000|2021-11-21 22:00:00|187.98|186.58|187.77|186.37|188.08|186.68|187.72|186.32|97
1637532300000|2021-11-21 22:05:00|187.78|186.38|187.75|186.35|187.81|186.41|187.57|186.17|58
1637532600000|2021-11-21 22:10:00|187.76|186.36|188.14|186.74|188.15|186.75|187.75|186.35|79
1637532900000|2021-11-21 22:15:00|188.15|186.75|188.35|186.95|188.36|186.96|188.12|186.72|41
1637533200000|2021-11-21 22:20:00|188.36|186.96|188|186.6|188.45|187.05|187.98|186.58|80
1637533500000|2021-11-21 22:25:00|187.99|186.59|187.74|186.34|188.03|186.63|187.65|186.25|87
1637533800000|2021-11-21 22:30:00|187.76|186.36|186.89|185.49|187.8|186.4|186.87|185.47|95
1637534100000|2021-11-21 22:35:00|186.87|185.47|186.69|185.29|186.93|185.53|186.69|185.29|99
1637534400000|2021-11-21 22:40:00|186.66|185.26|185.85|184.45|186.7|185.3|185.81|184.41|142
1637534700000|2021-11-21 22:45:00|185.83|184.43|186.75|185.35|186.9|185.5|185.83|184.43|123
1637535000000|2021-11-21 22:50:00|186.76|185.36|186.93|185.53|186.94|185.54|186.63|185.23|73
1637535300000|2021-11-21 22:55:00|186.94|185.54|186.64|185.24|186.94|185.54|186.45|185.05|97
1637535600000|2021-11-21 23:00:00|186.66|185.26|186.93|185.53|186.95|185.55|186.32|184.92|187
1637535900000|2021-11-21 23:05:00|186.97|185.57|186.77|185.37|187.15|185.75|186.77|185.37|245
1637536200000|2021-11-21 23:10:00|186.78|185.38|186.36|184.96|187.07|185.67|186.25|184.85|201
1637536500000|2021-11-21 23:15:00|186.35|184.95|186.34|184.94|186.63|185.23|186.19|184.79|124
1637536800000|2021-11-21 23:20:00|186.25|184.85|186.44|185.04|186.45|185.05|186.17|184.77|108
1637537100000|2021-11-21 23:25:00|186.45|185.05|186.45|185.05|186.66|185.26|186.35|184.95|116
1637537400000|2021-11-21 23:30:00|186.48|185.08|186.7|185.3|186.7|185.3|186.29|184.89|135
1637537700000|2021-11-21 23:35:00|186.71|185.31|186.38|184.98|186.73|185.33|186.25|184.85|136
1637538000000|2021-11-21 23:40:00|186.42|185.02|185.87|184.47|186.46|185.06|185.87|184.47|102
1637538300000|2021-11-21 23:45:00|185.84|184.44|185.85|184.45|186.17|184.77|185.81|184.41|144
1637538600000|2021-11-21 23:50:00|185.84|184.44|184.34|182.94|185.94|184.54|184.31|182.91|337
1637538900000|2021-11-21 23:55:00|184.33|182.93|184.3|182.9|184.76|183.36|184.05|182.65|248
1637539200000|2021-11-22 00:00:00|184.28|182.88|183.53|182.13|184.57|183.17|183.17|181.77|359
1637539500000|2021-11-22 00:05:00|183.51|182.11|182.67|181.27|183.88|182.48|182.08|180.68|402
1637539800000|2021-11-22 00:10:00|182.66|181.26|181.76|180.36|183.27|181.87|181.76|180.36|417
1637540100000|2021-11-22 00:15:00|181.75|180.35|182.55|181.15|182.6|181.2|181.65|180.25|339
1637540400000|2021-11-22 00:20:00|182.56|181.16|182.95|181.55|183.16|181.76|182.54|181.14|176
1637540700000|2021-11-22 00:25:00|182.94|181.54|182.43|181.03|183.11|181.71|182.39|180.99|228
1637541000000|2021-11-22 00:30:00|182.45|181.05|182.11|180.71|182.66|181.26|182.08|180.68|211
1637541300000|2021-11-22 00:35:00|182.01|180.61|182.12|180.72|182.68|181.28|182.01|180.61|215
1637541600000|2021-11-22 00:40:00|182.06|180.66|182.31|180.91|182.66|181.26|181.91|180.51|230
1637541900000|2021-11-22 00:45:00|182.29|180.89|182.17|180.77|182.75|181.35|182.06|180.66|245
1637542200000|2021-11-22 00:50:00|182.27|180.87|182.5|181.1|182.58|181.18|182.08|180.68|174
1637542500000|2021-11-22 00:55:00|182.53|181.13|182.36|180.96|182.64|181.24|182.19|180.79|237
1637542800000|2021-11-22 01:00:00|182.31|180.91|182.85|181.45|182.85|181.45|182.18|180.78|172
1637543100000|2021-11-22 01:05:00|182.86|181.46|182.26|180.86|182.86|181.46|182.25|180.85|122
1637543400000|2021-11-22 01:10:00|182.25|180.85|182.32|180.92|182.38|180.98|181.75|180.35|156
1637543700000|2021-11-22 01:15:00|182.31|180.91|181.1|179.7|182.46|181.06|181.03|179.63|305
1637544000000|2021-11-22 01:20:00|181.06|179.66|182.05|180.65|182.05|180.65|181.05|179.65|186
1637544300000|2021-11-22 01:25:00|182.08|180.68|182.05|180.65|182.1|180.7|181.82|180.42|229
1637544600000|2021-11-22 01:30:00|182|180.6|182.56|181.16|182.63|181.23|181.92|180.52|173
1637544900000|2021-11-22 01:35:00|182.57|181.17|182.17|180.77|182.58|181.18|181.95|180.55|176
1637545200000|2021-11-22 01:40:00|182.19|180.79|182.25|180.85|182.3|180.9|182.04|180.64|127
1637545500000|2021-11-22 01:45:00|182.26|180.86|181.85|180.45|182.5|181.1|181.85|180.45|156
1637545800000|2021-11-22 01:50:00|181.84|180.44|182.05|180.65|182.08|180.68|181.77|180.37|119
1637546100000|2021-11-22 01:55:00|182.06|180.66|182.02|180.62|182.26|180.86|181.98|180.58|128
1637546400000|2021-11-22 02:00:00|182.01|180.61|182.06|180.66|182.14|180.74|181.73|180.33|129
1637546700000|2021-11-22 02:05:00|182.05|180.65|181.79|180.39|182.05|180.65|181.75|180.35|86
1637547000000|2021-11-22 02:10:00|181.8|180.4|181.28|179.88|181.81|180.41|181.28|179.88|99
1637547300000|2021-11-22 02:15:00|181.22|179.82|181.28|179.88|181.4|180|181.08|179.68|153
1637547600000|2021-11-22 02:20:00|181.3|179.9|180.75|179.35|181.32|179.92|180.75|179.35|123
1637547900000|2021-11-22 02:25:00|180.73|179.33|180.48|179.08|180.91|179.51|180.33|178.93|202
1637548200000|2021-11-22 02:30:00|180.55|179.15|180.98|179.58|181.08|179.68|180.27|178.87|194
1637548500000|2021-11-22 02:35:00|181.01|179.61|181.06|179.66|181.23|179.83|180.75|179.35|198
1637548800000|2021-11-22 02:40:00|181.03|179.63|181.34|179.94|181.34|179.94|180.95|179.55|135
1637549100000|2021-11-22 02:45:00|181.35|179.95|180.76|179.36|181.46|180.06|180.68|179.28|103
1637549400000|2021-11-22 02:50:00|180.77|179.37|181.05|179.65|181.05|179.65|180.65|179.25|108
1637549700000|2021-11-22 02:55:00|181.06|179.66|180.67|179.27|181.35|179.95|180.65|179.25|159
1637550000000|2021-11-22 03:00:00|180.65|179.25|180.44|179.04|180.75|179.35|180.28|178.88|126
1637550300000|2021-11-22 03:05:00|180.43|179.03|180.33|178.93|180.45|179.05|179.95|178.55|167
1637550600000|2021-11-22 03:10:00|180.31|178.91|180.28|178.88|180.37|178.97|180.1|178.7|99
1637550900000|2021-11-22 03:15:00|180.3|178.9|180.36|178.96|180.41|179.01|179.98|178.58|137
1637551200000|2021-11-22 03:20:00|180.35|178.95|179.28|177.88|180.35|178.95|179.05|177.65|173
1637551500000|2021-11-22 03:25:00|179.27|177.87|179.12|177.72|179.48|178.08|179.12|177.72|125
1637551800000|2021-11-22 03:30:00|179.15|177.75|179.45|178.05|179.47|178.07|178.55|177.15|227
1637552100000|2021-11-22 03:35:00|179.47|178.07|181.03|179.63|181.04|179.64|179.1|177.7|234
1637552400000|2021-11-22 03:40:00|181.02|179.62|180.36|178.96|181.02|179.62|180.15|178.75|208
1637552700000|2021-11-22 03:45:00|180.39|178.99|180.9|179.5|180.99|179.59|180.25|178.85|171
1637553000000|2021-11-22 03:50:00|180.95|179.55|179.85|178.45|180.95|179.55|179.75|178.35|219
1637553300000|2021-11-22 03:55:00|179.86|178.46|180.03|178.63|180.06|178.66|179.71|178.31|151
1637553600000|2021-11-22 04:00:00|180.04|178.64|179.56|178.16|180.04|178.64|179.33|177.93|175
1637553900000|2021-11-22 04:05:00|179.58|178.18|180.45|179.05|180.47|179.07|179.56|178.16|142
1637554200000|2021-11-22 04:10:00|180.46|179.06|180.72|179.32|180.72|179.32|180.35|178.95|139
1637554500000|2021-11-22 04:15:00|180.71|179.31|179.96|178.56|180.71|179.31|179.85|178.45|178
1637554800000|2021-11-22 04:20:00|179.94|178.54|180.75|179.35|180.75|179.35|179.94|178.54|116
1637555100000|2021-11-22 04:25:00|180.76|179.36|180.45|179.05|180.76|179.36|180.11|178.71|161
1637555400000|2021-11-22 04:30:00|180.46|179.06|179.84|178.44|180.46|179.06|179.67|178.27|174
1637555700000|2021-11-22 04:35:00|179.89|178.49|180.28|178.88|180.33|178.93|179.65|178.25|155
1637556000000|2021-11-22 04:40:00|180.33|178.93|179.77|178.37|180.43|179.03|179.77|178.37|131
1637556300000|2021-11-22 04:45:00|179.76|178.36|180.14|178.74|180.16|178.76|179.66|178.26|165
1637556600000|2021-11-22 04:50:00|180.15|178.75|179.25|177.85|180.25|178.85|179.14|177.74|187
1637556900000|2021-11-22 04:55:00|179.26|177.86|179.25|177.85|179.75|178.35|179.15|177.75|214
1637557200000|2021-11-22 05:00:00|179.27|177.87|178.8|177.4|179.44|178.04|178.72|177.32|183
1637557500000|2021-11-22 05:05:00|178.79|177.39|178.64|177.24|179.05|177.65|178.37|176.97|151
1637557800000|2021-11-22 05:10:00|178.57|177.17|179.02|177.62|179.03|177.63|178.14|176.74|195
1637558100000|2021-11-22 05:15:00|179.03|177.63|179.64|178.24|179.64|178.24|178.96|177.56|130
1637558400000|2021-11-22 05:20:00|179.67|178.27|179.97|178.57|180.03|178.63|179.43|178.03|127
1637558700000|2021-11-22 05:25:00|179.95|178.55|179.25|177.85|180.04|178.64|179.19|177.79|180
1637559000000|2021-11-22 05:30:00|179.32|177.92|179.68|178.28|179.75|178.35|179.25|177.85|191
1637559300000|2021-11-22 05:35:00|179.67|178.27|180.03|178.63|180.05|178.65|179.65|178.25|147
1637559600000|2021-11-22 05:40:00|180.04|178.64|179.66|178.26|180.17|178.77|179.66|178.26|200
1637559900000|2021-11-22 05:45:00|179.65|178.25|180.29|178.89|180.39|178.99|179.65|178.25|142
1637560200000|2021-11-22 05:50:00|180.28|178.88|180.41|179.01|180.46|179.06|180.25|178.85|134
1637560500000|2021-11-22 05:55:00|180.42|179.02|180.54|179.14|180.54|179.14|180.08|178.68|145
1637560800000|2021-11-22 06:00:00|180.55|179.15|180.15|178.75|180.55|179.15|179.96|178.56|128
1637561100000|2021-11-22 06:05:00|180.14|178.74|179.92|178.52|180.17|178.77|179.75|178.35|99
1637561400000|2021-11-22 06:10:00|179.94|178.54|179.85|178.45|180|178.6|179.66|178.26|133
1637561700000|2021-11-22 06:15:00|179.79|178.39|179.74|178.34|179.83|178.43|179.55|178.15|125
1637562000000|2021-11-22 06:20:00|179.73|178.33|179.54|178.14|179.77|178.37|179.36|177.96|125
1637562300000|2021-11-22 06:25:00|179.53|178.13|179.57|178.17|179.59|178.19|179.45|178.05|112
1637562600000|2021-11-22 06:30:00|179.49|178.09|179.99|178.59|180.06|178.66|179.49|178.09|57
1637562900000|2021-11-22 06:35:00|180|178.6|179.56|178.16|180.01|178.61|179.39|177.99|121
1637563200000|2021-11-22 06:40:00|179.57|178.17|179.64|178.24|180.01|178.61|179.47|178.07|112
1637563500000|2021-11-22 06:45:00|179.67|178.27|179.44|178.04|179.73|178.33|179.28|177.88|173
1637563800000|2021-11-22 06:50:00|179.45|178.05|179.77|178.37|179.77|178.37|179.45|178.05|84
1637564100000|2021-11-22 06:55:00|179.76|178.36|179.61|178.21|179.91|178.51|179.55|178.15|122
1637564400000|2021-11-22 07:00:00|179.59|178.19|180.74|179.34|180.76|179.36|179.55|178.15|152
1637564700000|2021-11-22 07:05:00|180.76|179.36|180.65|179.25|180.84|179.44|180.46|179.06|199
1637565000000|2021-11-22 07:10:00|180.64|179.24|180.37|178.97|180.65|179.25|180.28|178.88|118
1637565300000|2021-11-22 07:15:00|180.38|178.98|180.46|179.06|180.59|179.19|180.34|178.94|125
1637565600000|2021-11-22 07:20:00|180.49|179.09|180.75|179.35|180.76|179.36|180.35|178.95|113
1637565900000|2021-11-22 07:25:00|180.69|179.29|181.15|179.75|181.22|179.82|180.68|179.28|85
1637566200000|2021-11-22 07:30:00|181.16|179.76|180.86|179.46|181.16|179.76|180.62|179.22|175
1637566500000|2021-11-22 07:35:00|180.85|179.45|180.86|179.46|181.01|179.61|180.75|179.35|82
1637566800000|2021-11-22 07:40:00|180.87|179.47|180.7|179.3|180.87|179.47|180.64|179.24|77
1637567100000|2021-11-22 07:45:00|180.71|179.31|180.58|179.18|180.73|179.33|180.47|179.07|58
1637567400000|2021-11-22 07:50:00|180.59|179.19|180.75|179.35|180.95|179.55|180.55|179.15|95
1637567700000|2021-11-22 07:55:00|180.76|179.36|180.47|179.07|180.83|179.43|180.45|179.05|101
1637568000000|2021-11-22 08:00:00|180.48|179.08|180.87|179.47|180.97|179.57|180.45|179.05|149
1637568300000|2021-11-22 08:05:00|180.9|179.5|180.79|179.39|180.9|179.5|180.58|179.18|77
1637568600000|2021-11-22 08:10:00|180.77|179.37|180.84|179.44|180.86|179.46|180.67|179.27|73
1637568900000|2021-11-22 08:15:00|180.82|179.42|180.95|179.55|181.06|179.66|180.78|179.38|60
1637569200000|2021-11-22 08:20:00|180.97|179.57|181|179.6|181.08|179.68|180.83|179.43|83
1637569500000|2021-11-22 08:25:00|181.01|179.61|181.74|180.34|181.74|180.34|180.95|179.55|76
1637569800000|2021-11-22 08:30:00|181.77|180.37|181.33|179.93|181.82|180.42|181.3|179.9|129
1637570100000|2021-11-22 08:35:00|181.26|179.86|181.49|180.09|181.58|180.18|181.25|179.85|108
1637570400000|2021-11-22 08:40:00|181.46|180.06|181.28|179.88|181.53|180.13|181.28|179.88|74
1637570700000|2021-11-22 08:45:00|181.29|179.89|180.9|179.5|181.41|180.01|180.9|179.5|80
1637571000000|2021-11-22 08:50:00|180.85|179.45|181.45|180.05|181.45|180.05|180.85|179.45|72
1637571300000|2021-11-22 08:55:00|181.46|180.06|181.08|179.68|181.54|180.14|181.05|179.65|96
1637571600000|2021-11-22 09:00:00|181.09|179.69|181.46|180.06|181.57|180.17|181.07|179.67|122
1637571900000|2021-11-22 09:05:00|181.45|180.05|181.84|180.44|181.85|180.45|181.45|180.05|122
1637572200000|2021-11-22 09:10:00|181.86|180.46|182.29|180.89|182.36|180.96|181.77|180.37|180
1637572500000|2021-11-22 09:15:00|182.28|180.88|182.08|180.68|182.29|180.89|181.85|180.45|166
1637572800000|2021-11-22 09:20:00|182.07|180.67|181.87|180.47|182.15|180.75|181.85|180.45|115
1637573100000|2021-11-22 09:25:00|181.9|180.5|181.94|180.54|181.96|180.56|181.66|180.26|104
1637573400000|2021-11-22 09:30:00|181.93|180.53|182.29|180.89|182.97|181.57|181.93|180.53|188
1637573700000|2021-11-22 09:35:00|182.3|180.9|181.96|180.56|182.37|180.97|181.95|180.55|90
1637574000000|2021-11-22 09:40:00|181.97|180.57|182.01|180.61|182.14|180.74|181.95|180.55|137
1637574300000|2021-11-22 09:45:00|181.99|180.59|182.45|181.05|182.47|181.07|181.95|180.55|90
1637574600000|2021-11-22 09:50:00|182.46|181.06|182.16|180.76|182.65|181.25|182.15|180.75|128
1637574900000|2021-11-22 09:55:00|182.17|180.77|181.4|180|182.18|180.78|181.38|179.98|112
1637575200000|2021-11-22 10:00:00|181.39|179.99|181.25|179.85|181.69|180.29|181.15|179.75|108
1637575500000|2021-11-22 10:05:00|181.27|179.87|181.32|179.92|181.32|179.92|180.85|179.45|112
1637575800000|2021-11-22 10:10:00|181.33|179.93|181.77|180.37|181.87|180.47|181.26|179.86|92
1637576100000|2021-11-22 10:15:00|181.8|180.4|181.58|180.18|182.01|180.61|181.58|180.18|110
1637576400000|2021-11-22 10:20:00|181.59|180.19|182.25|180.85|182.32|180.92|181.5|180.1|79
1637576700000|2021-11-22 10:25:00|182.24|180.84|181.87|180.47|182.24|180.84|181.77|180.37|144
1637577000000|2021-11-22 10:30:00|181.88|180.48|182.29|180.89|182.33|180.93|181.85|180.45|100
1637577300000|2021-11-22 10:35:00|182.22|180.82|181.99|180.59|182.39|180.99|181.98|180.58|128
1637577600000|2021-11-22 10:40:00|181.98|180.58|182.15|180.75|182.25|180.85|181.86|180.46|87
1637577900000|2021-11-22 10:45:00|182.2|180.8|182.15|180.75|182.45|181.05|182.06|180.66|90
1637578200000|2021-11-22 10:50:00|182.16|180.76|182.44|181.04|182.45|181.05|181.95|180.55|137
1637578500000|2021-11-22 10:55:00|182.45|181.05|182.55|181.15|182.64|181.24|182.41|181.01|88
1637578800000|2021-11-22 11:00:00|182.54|181.14|182.26|180.86|182.55|181.15|182.15|180.75|137
1637579100000|2021-11-22 11:05:00|182.27|180.87|182.54|181.14|182.54|181.14|182.05|180.65|76
1637579400000|2021-11-22 11:10:00|182.55|181.15|182.4|181|182.61|181.21|182.35|180.95|202
1637579700000|2021-11-22 11:15:00|182.39|180.99|182.35|180.95|182.45|181.05|182.25|180.85|142
1637580000000|2021-11-22 11:20:00|182.36|180.96|182.05|180.65|182.38|180.98|182.05|180.65|109
1637580300000|2021-11-22 11:25:00|182.07|180.67|182.04|180.64|182.08|180.68|181.85|180.45|108
1637580600000|2021-11-22 11:30:00|182.05|180.65|181.69|180.29|182.16|180.76|181.56|180.16|109
1637580900000|2021-11-22 11:35:00|181.68|180.28|181.85|180.45|181.92|180.52|181.65|180.25|87
1637581200000|2021-11-22 11:40:00|181.86|180.46|181.67|180.27|181.95|180.55|181.66|180.26|109
1637581500000|2021-11-22 11:45:00|181.66|180.26|181.93|180.53|181.96|180.56|181.66|180.26|61
1637581800000|2021-11-22 11:50:00|181.91|180.51|181.48|180.08|181.93|180.53|181.47|180.07|75
1637582100000|2021-11-22 11:55:00|181.52|180.12|181.06|179.66|181.52|180.12|181.05|179.65|90
1637582400000|2021-11-22 12:00:00|181.11|179.71|181.13|179.73|181.26|179.86|180.95|179.55|94
1637582700000|2021-11-22 12:05:00|181.08|179.68|181.01|179.61|181.4|180|181.01|179.61|92
1637583000000|2021-11-22 12:10:00|181.05|179.65|180.76|179.36|181.24|179.84|180.45|179.05|96
1637583300000|2021-11-22 12:15:00|180.78|179.38|181.04|179.64|181.04|179.64|180.61|179.21|120
1637583600000|2021-11-22 12:20:00|181.07|179.67|180.94|179.54|181.11|179.71|180.85|179.45|93
1637583900000|2021-11-22 12:25:00|180.96|179.56|181.84|180.44|181.84|180.44|180.91|179.51|146
1637584200000|2021-11-22 12:30:00|181.82|180.42|182.35|180.95|182.46|181.06|181.58|180.18|239
1637584500000|2021-11-22 12:35:00|182.24|180.84|181.45|180.05|182.28|180.88|181.35|179.95|244
1637584800000|2021-11-22 12:40:00|181.47|180.07|181.65|180.25|181.68|180.28|181.27|179.87|191
1637585100000|2021-11-22 12:45:00|181.57|180.17|180.85|179.45|181.57|180.17|180.85|179.45|166
1637585400000|2021-11-22 12:50:00|180.86|179.46|181.04|179.64|181.12|179.72|180.84|179.44|98
1637585700000|2021-11-22 12:55:00|181.03|179.63|180.99|179.59|181.25|179.85|180.95|179.55|103
1637586000000|2021-11-22 13:00:00|181.01|179.61|180.91|179.51|181.15|179.75|180.91|179.51|105
1637586300000|2021-11-22 13:05:00|180.92|179.52|179.83|178.43|180.92|179.52|179.83|178.43|115
1637586600000|2021-11-22 13:10:00|179.85|178.45|179.64|178.24|180.15|178.75|179.52|178.12|154
1637586900000|2021-11-22 13:15:00|179.6|178.2|179.03|177.63|179.77|178.37|179|177.6|171
1637587200000|2021-11-22 13:20:00|179.1|177.7|179.38|177.98|179.67|178.27|178.76|177.36|174
1637587500000|2021-11-22 13:25:00|179.45|178.05|180.09|178.69|180.09|178.69|179.33|177.93|180
1637587800000|2021-11-22 13:30:00|180.11|178.71|181.19|179.79|181.26|179.86|179.95|178.55|225
1637588100000|2021-11-22 13:35:00|181.2|179.8|182.79|181.39|184.05|182.65|181.2|179.8|443
1637588400000|2021-11-22 13:40:00|182.77|181.37|183.55|182.15|183.96|182.56|182.75|181.35|323
1637588700000|2021-11-22 13:45:00|183.49|182.09|182.73|181.33|183.73|182.33|182.7|181.3|239
1637589000000|2021-11-22 13:50:00|182.68|181.28|182.49|181.09|183.06|181.66|182.45|181.05|207
1637589300000|2021-11-22 13:55:00|182.5|181.1|182.54|181.14|183.02|181.62|182.5|181.1|133
1637589600000|2021-11-22 14:00:00|182.55|181.15|183.05|181.65|183.18|181.78|182.55|181.15|164
1637589900000|2021-11-22 14:05:00|183.13|181.73|183.05|181.65|183.22|181.82|182.75|181.35|155
1637590200000|2021-11-22 14:10:00|183.04|181.64|182.56|181.16|183.17|181.77|182.55|181.15|126
1637590500000|2021-11-22 14:15:00|182.57|181.17|181.85|180.45|182.58|181.18|181.84|180.44|163
1637590800000|2021-11-22 14:20:00|181.95|180.55|181.78|180.38|182.16|180.76|181.67|180.27|187
1637591100000|2021-11-22 14:25:00|181.79|180.39|181.87|180.47|182.01|180.61|181.65|180.25|154
1637591400000|2021-11-22 14:30:00|181.85|180.45|182.06|180.66|182.17|180.77|181.81|180.41|137
1637591700000|2021-11-22 14:35:00|182.05|180.65|181.78|180.38|182.17|180.77|181.75|180.35|77
1637592000000|2021-11-22 14:40:00|181.7|180.3|182.01|180.61|182.07|180.67|181.7|180.3|106
1637592300000|2021-11-22 14:45:00|182.02|180.62|181.38|179.98|182.09|180.69|181.38|179.98|91
1637592600000|2021-11-22 14:50:00|181.44|180.04|181.14|179.74|181.47|180.07|181.05|179.65|91
1637592900000|2021-11-22 14:55:00|181.15|179.75|181.27|179.87|181.46|180.06|181.15|179.75|89
1637593200000|2021-11-22 15:00:00|181.35|179.95|181.52|180.12|181.76|180.36|181.25|179.85|116
1637593500000|2021-11-22 15:05:00|181.53|180.13|181.15|179.75|181.55|180.15|181.01|179.61|136
1637593800000|2021-11-22 15:10:00|181.16|179.76|181.28|179.88|181.56|180.16|181.09|179.69|170
1637594100000|2021-11-22 15:15:00|181.26|179.86|181.29|179.89|181.55|180.15|181.08|179.68|164
1637594400000|2021-11-22 15:20:00|181.35|179.95|181.45|180.05|181.47|180.07|181.26|179.86|78
1637594700000|2021-11-22 15:25:00|181.41|180.01|181.26|179.86|181.41|180.01|181.15|179.75|114
1637595000000|2021-11-22 15:30:00|181.33|179.93|181.26|179.86|181.43|180.03|181.14|179.74|97
1637595300000|2021-11-22 15:35:00|181.27|179.87|181.24|179.84|181.38|179.98|180.86|179.46|123
1637595600000|2021-11-22 15:40:00|181.31|179.91|181.13|179.73|181.36|179.96|181.08|179.68|113
1637595900000|2021-11-22 15:45:00|181.21|179.81|181.24|179.84|181.35|179.95|181.15|179.75|67
1637596200000|2021-11-22 15:50:00|181.26|179.86|181.06|179.66|181.28|179.88|180.98|179.58|105
1637596500000|2021-11-22 15:55:00|181.13|179.73|181.03|179.63|181.35|179.95|180.86|179.46|114
1637596800000|2021-11-22 16:00:00|181.05|179.65|180.85|179.45|181.32|179.92|180.85|179.45|151
1637597100000|2021-11-22 16:05:00|180.86|179.46|180.91|179.51|180.97|179.57|180.75|179.35|106
1637597400000|2021-11-22 16:10:00|180.87|179.47|180.55|179.15|180.96|179.56|180.45|179.05|148
1637597700000|2021-11-22 16:15:00|180.5|179.1|181|179.6|181.08|179.68|180.27|178.87|206
1637598000000|2021-11-22 16:20:00|181.04|179.64|181.04|179.64|181.26|179.86|180.74|179.34|166
1637598300000|2021-11-22 16:25:00|181.05|179.65|180.84|179.44|181.06|179.66|180.67|179.27|176
1637598600000|2021-11-22 16:30:00|180.85|179.45|180.87|179.47|181.02|179.62|180.75|179.35|97
1637598900000|2021-11-22 16:35:00|180.95|179.55|181.13|179.73|181.16|179.76|180.95|179.55|74
1637599200000|2021-11-22 16:40:00|181.07|179.67|181.19|179.79|181.27|179.87|181.07|179.67|52
1637599500000|2021-11-22 16:45:00|181.21|179.81|181.08|179.68|181.34|179.94|181.07|179.67|90
1637599800000|2021-11-22 16:50:00|181.1|179.7|180.93|179.53|181.24|179.84|180.87|179.47|147
1637600100000|2021-11-22 16:55:00|180.94|179.54|180.96|179.56|181.05|179.65|180.66|179.26|153
1637600400000|2021-11-22 17:00:00|180.95|179.55|180.71|179.31|181.06|179.66|180.59|179.19|192
1637600700000|2021-11-22 17:05:00|180.72|179.32|180.88|179.48|181.03|179.63|180.55|179.15|108
1637601000000|2021-11-22 17:10:00|180.86|179.46|180.74|179.34|180.94|179.54|180.74|179.34|118
1637601300000|2021-11-22 17:15:00|180.75|179.35|180.68|179.28|180.97|179.57|180.68|179.28|98
1637601600000|2021-11-22 17:20:00|180.69|179.29|180.42|179.02|180.76|179.36|180.42|179.02|116
1637601900000|2021-11-22 17:25:00|180.4|179|180.5|179.1|180.61|179.21|180.38|178.98|71
1637602200000|2021-11-22 17:30:00|180.55|179.15|180.19|178.79|180.55|179.15|180.1|178.7|105
1637602500000|2021-11-22 17:35:00|180.25|178.85|180.17|178.77|180.39|178.99|180.16|178.76|136
1637602800000|2021-11-22 17:40:00|180.19|178.79|180.23|178.83|180.36|178.96|180.15|178.75|118
1637603100000|2021-11-22 17:45:00|180.25|178.85|180.55|179.15|180.6|179.2|180.1|178.7|197
1637603400000|2021-11-22 17:50:00|180.58|179.18|180.37|178.97|180.64|179.24|180.37|178.97|44
1637603700000|2021-11-22 17:55:00|180.36|178.96|180.69|179.29|180.69|179.29|180.29|178.89|100
1637604000000|2021-11-22 18:00:00|180.74|179.34|180.46|179.06|180.75|179.35|180.45|179.05|186
1637604300000|2021-11-22 18:05:00|180.47|179.07|180.59|179.19|180.65|179.25|180.35|178.95|141
1637604600000|2021-11-22 18:10:00|180.58|179.18|180.46|179.06|180.67|179.27|180.42|179.02|86
1637604900000|2021-11-22 18:15:00|180.45|179.05|180.66|179.26|180.66|179.26|180.43|179.03|126
1637605200000|2021-11-22 18:20:00|180.67|179.27|180.38|178.98|180.68|179.28|180.3|178.9|126
1637605500000|2021-11-22 18:25:00|180.37|178.97|179.99|178.59|180.38|178.98|179.99|178.59|143
1637605800000|2021-11-22 18:30:00|180|178.6|179.67|178.27|180.47|179.07|179.65|178.25|183
1637606100000|2021-11-22 18:35:00|179.7|178.3|179.52|178.12|179.87|178.47|179.45|178.05|159
1637606400000|2021-11-22 18:40:00|179.46|178.06|179.36|177.96|179.56|178.16|179.17|177.77|135
1637606700000|2021-11-22 18:45:00|179.33|177.93|179.36|177.96|179.57|178.17|179.29|177.89|204
1637607000000|2021-11-22 18:50:00|179.34|177.94|179.26|177.86|179.4|178|179.15|177.75|150
1637607300000|2021-11-22 18:55:00|179.25|177.85|178.9|177.5|179.28|177.88|178.81|177.41|189
1637607600000|2021-11-22 19:00:00|178.91|177.51|179.67|178.27|179.79|178.39|178.44|177.04|327
1637607900000|2021-11-22 19:05:00|179.66|178.26|179.35|177.95|179.84|178.44|179.29|177.89|307
1637608200000|2021-11-22 19:10:00|179.32|177.92|179.47|178.07|179.64|178.24|178.97|177.57|291
1637608500000|2021-11-22 19:15:00|179.46|178.06|178.69|177.29|179.69|178.29|178.66|177.26|316
1637608800000|2021-11-22 19:20:00|178.65|177.25|178.35|176.95|178.71|177.31|178.15|176.75|259
1637609100000|2021-11-22 19:25:00|178.36|176.96|177.85|176.45|178.56|177.16|177.77|176.37|266
1637609400000|2021-11-22 19:30:00|177.86|176.46|177.44|176.04|177.94|176.54|176.94|175.54|343
1637609700000|2021-11-22 19:35:00|177.45|176.05|176.96|175.56|177.89|176.49|176.86|175.46|293
1637610000000|2021-11-22 19:40:00|176.89|175.49|177.19|175.79|177.45|176.05|176.76|175.36|263
1637610300000|2021-11-22 19:45:00|177.18|175.78|177.09|175.69|177.65|176.25|177.08|175.68|226
1637610600000|2021-11-22 19:50:00|177.08|175.68|176.71|175.31|177.08|175.68|176.58|175.18|212
1637610900000|2021-11-22 19:55:00|176.67|175.27|176.95|175.55|176.97|175.57|176.59|175.19|244
1637611200000|2021-11-22 20:00:00|176.96|175.56|177.19|175.79|177.68|176.28|176.51|175.11|284
1637611500000|2021-11-22 20:05:00|177.17|175.77|177.65|176.25|177.65|176.25|177.05|175.65|190
1637611800000|2021-11-22 20:10:00|177.66|176.26|177.4|176|177.76|176.36|177.38|175.98|186
1637612100000|2021-11-22 20:15:00|177.41|176.01|178|176.6|178.21|176.81|177.3|175.9|159
1637612400000|2021-11-22 20:20:00|177.99|176.59|177.51|176.11|178.14|176.74|177.35|175.95|180
1637612700000|2021-11-22 20:25:00|177.52|176.12|177.56|176.16|177.66|176.26|177.29|175.89|242
1637613000000|2021-11-22 20:30:00|177.55|176.15|177.95|176.55|178.06|176.66|177.47|176.07|167
1637613300000|2021-11-22 20:35:00|177.96|176.56|178.13|176.73|178.13|176.73|177.81|176.41|156
1637613600000|2021-11-22 20:40:00|178.12|176.72|177.96|176.56|178.19|176.79|177.82|176.42|136
1637613900000|2021-11-22 20:45:00|178|176.6|177.91|176.51|178.37|176.97|177.89|176.49|162
1637614200000|2021-11-22 20:50:00|177.92|176.52|177.65|176.25|177.95|176.55|177.6|176.2|154
1637614500000|2021-11-22 20:55:00|177.6|176.2|177.88|176.48|178.23|176.83|177.47|176.07|267
1637614800000|2021-11-22 21:00:00|177.85|176.45|178.13|176.73|178.14|176.74|177.35|175.95|356
1637615100000|2021-11-22 21:05:00|178.14|176.74|177.33|175.93|178.14|176.74|177.33|175.93|249
1637615400000|2021-11-22 21:10:00|177.28|175.88|177.52|176.12|177.76|176.36|177.25|175.85|263
1637615700000|2021-11-22 21:15:00|177.5|176.1|177.35|175.95|177.82|176.42|177.24|175.84|359
1637616000000|2021-11-22 21:20:00|177.34|175.94|177.48|176.08|177.51|176.11|177.06|175.66|279
1637616300000|2021-11-22 21:25:00|177.47|176.07|177.29|175.89|177.73|176.33|177.2|175.8|277
1637616600000|2021-11-22 21:30:00|177.33|175.93|178.25|176.85|178.34|176.94|177.26|175.86|259
1637616900000|2021-11-22 21:35:00|178.29|176.89|178.54|177.14|178.58|177.18|178.15|176.75|258
1637617200000|2021-11-22 21:40:00|178.53|177.13|178.1|176.7|178.55|177.15|177.95|176.55|211
1637617500000|2021-11-22 21:45:00|178.17|176.77|178.08|176.68|178.28|176.88|177.62|176.22|306
1637617800000|2021-11-22 21:50:00|178.07|176.67|178.46|177.06|178.47|177.07|177.87|176.47|203
1637618100000|2021-11-22 21:55:00|178.48|177.08|178.56|177.16|178.58|177.18|178.36|176.96|117
1637618400000|2021-11-22 22:00:00|178.55|177.15|178.59|177.19|178.65|177.25|178.49|177.09|75
1637618700000|2021-11-22 22:05:00|178.6|177.2|178.17|176.77|178.73|177.33|178.16|176.76|88
1637619000000|2021-11-22 22:10:00|178.18|176.78|178.12|176.72|178.19|176.79|177.97|176.57|102
1637619300000|2021-11-22 22:15:00|178.13|176.73|177.81|176.41|178.13|176.73|177.81|176.41|48
1637619600000|2021-11-22 22:20:00|177.79|176.39|178.15|176.75|178.17|176.77|177.79|176.39|58
1637619900000|2021-11-22 22:25:00|178.12|176.72|177.86|176.46|178.13|176.73|177.78|176.38|89
1637620200000|2021-11-22 22:30:00|177.85|176.45|178.05|176.65|178.05|176.65|177.85|176.45|23
1637620500000|2021-11-22 22:35:00|178.07|176.67|178.55|177.15|178.56|177.16|178.05|176.65|61
1637620800000|2021-11-22 22:40:00|178.54|177.14|178.84|177.44|178.84|177.44|178.54|177.14|39
1637621100000|2021-11-22 22:45:00|178.85|177.45|178.92|177.52|178.93|177.53|178.61|177.21|62
1637621400000|2021-11-22 22:50:00|178.91|177.51|178.98|177.58|178.98|177.58|178.72|177.32|70
1637621700000|2021-11-22 22:55:00|178.99|177.59|179.15|177.75|179.17|177.77|178.9|177.5|63
1637622000000|2021-11-22 23:00:00|179.18|177.78|178.54|177.14|179.2|177.8|178.46|177.06|186
1637622300000|2021-11-22 23:05:00|178.51|177.11|178.46|177.06|178.75|177.35|178.43|177.03|143
1637622600000|2021-11-22 23:10:00|178.45|177.05|178.7|177.3|178.7|177.3|178.45|177.05|66
1637622900000|2021-11-22 23:15:00|178.65|177.25|178.65|177.25|178.77|177.37|178.45|177.05|156
1637623200000|2021-11-22 23:20:00|178.66|177.26|178.33|176.93|178.68|177.28|178.3|176.9|112
1637623500000|2021-11-22 23:25:00|178.28|176.88|178.39|176.99|178.42|177.02|178.21|176.81|79
1637623800000|2021-11-22 23:30:00|178.36|176.96|178.46|177.06|178.64|177.24|178.36|176.96|84
1637624100000|2021-11-22 23:35:00|178.47|177.07|178.35|176.95|178.56|177.16|178.28|176.88|140
1637624400000|2021-11-22 23:40:00|178.36|176.96|178.17|176.77|178.43|177.03|178.13|176.73|134
1637624700000|2021-11-22 23:45:00|178.18|176.78|178.61|177.21|178.64|177.24|178.1|176.7|80
1637625000000|2021-11-22 23:50:00|178.59|177.19|178.66|177.26|178.74|177.34|178.3|176.9|138
1637625300000|2021-11-22 23:55:00|178.67|177.27|178.36|176.96|178.75|177.35|178.27|176.87|139
1637625600000|2021-11-23 00:00:00|178.37|176.97|178.43|177.03|178.47|177.07|178.22|176.82|169
1637625900000|2021-11-23 00:05:00|178.44|177.04|177.97|176.57|178.78|177.38|177.97|176.57|122
1637626200000|2021-11-23 00:10:00|177.95|176.55|177.65|176.25|177.97|176.57|177.46|176.06|153
1637626500000|2021-11-23 00:15:00|177.61|176.21|178.11|176.71|178.11|176.71|177.56|176.16|155
1637626800000|2021-11-23 00:20:00|178.06|176.66|179.2|177.8|179.21|177.81|178.04|176.64|166
1637627100000|2021-11-23 00:25:00|179.15|177.75|179.65|178.25|179.77|178.37|179.15|177.75|218
1637627400000|2021-11-23 00:30:00|179.66|178.26|179.17|177.77|179.78|178.38|179.14|177.74|231
1637627700000|2021-11-23 00:35:00|179.16|177.76|179.04|177.64|179.25|177.85|178.86|177.46|221
1637628000000|2021-11-23 00:40:00|179.03|177.63|178.57|177.17|179.12|177.72|178.35|176.95|163
1637628300000|2021-11-23 00:45:00|178.55|177.15|178.71|177.31|178.73|177.33|178.33|176.93|119
1637628600000|2021-11-23 00:50:00|178.72|177.32|179.32|177.92|179.32|177.92|178.7|177.3|139
1637628900000|2021-11-23 00:55:00|179.33|177.93|179.45|178.05|179.55|178.15|179.25|177.85|197
1637629200000|2021-11-23 01:00:00|179.47|178.07|179.86|178.46|179.86|178.46|179.37|177.97|128
1637629500000|2021-11-23 01:05:00|179.85|178.45|179.73|178.33|179.86|178.46|179.45|178.05|197
1637629800000|2021-11-23 01:10:00|179.74|178.34|179.45|178.05|179.76|178.36|179.37|177.97|163
1637630100000|2021-11-23 01:15:00|179.44|178.04|179.09|177.69|179.44|178.04|179.09|177.69|121
1637630400000|2021-11-23 01:20:00|179.07|177.67|180.03|178.63|180.05|178.65|178.98|177.58|132
1637630700000|2021-11-23 01:25:00|180.02|178.62|180.02|178.62|180.35|178.95|179.76|178.36|162
1637631000000|2021-11-23 01:30:00|180.03|178.63|179.69|178.29|180.2|178.8|179.69|178.29|176
1637631300000|2021-11-23 01:35:00|179.67|178.27|179.56|178.16|179.72|178.32|179.54|178.14|128
1637631600000|2021-11-23 01:40:00|179.52|178.12|179.38|177.98|179.52|178.12|179.15|177.75|122
1637631900000|2021-11-23 01:45:00|179.37|177.97|179.45|178.05|179.62|178.22|179.25|177.85|149
1637632200000|2021-11-23 01:50:00|179.43|178.03|179.75|178.35|179.75|178.35|179.33|177.93|191
1637632500000|2021-11-23 01:55:00|179.8|178.4|179.76|178.36|179.93|178.53|179.68|178.28|118
1637632800000|2021-11-23 02:00:00|179.75|178.35|179.67|178.27|179.82|178.42|179.46|178.06|91
1637633100000|2021-11-23 02:05:00|179.63|178.23|179.46|178.06|179.77|178.37|179.4|178|112
1637633400000|2021-11-23 02:10:00|179.47|178.07|179.18|177.78|179.48|178.08|179.13|177.73|58
1637633700000|2021-11-23 02:15:00|179.19|177.79|179.38|177.98|179.46|178.06|179.19|177.79|112
1637634000000|2021-11-23 02:20:00|179.4|178|179.54|178.14|179.6|178.2|179.27|177.87|75
1637634300000|2021-11-23 02:25:00|179.55|178.15|180.04|178.64|180.05|178.65|179.5|178.1|131
1637634600000|2021-11-23 02:30:00|180.05|178.65|179.76|178.36|180.05|178.65|179.55|178.15|139
1637634900000|2021-11-23 02:35:00|179.78|178.38|179.73|178.33|179.78|178.38|179.65|178.25|80
1637635200000|2021-11-23 02:40:00|179.75|178.35|179.54|178.14|179.77|178.37|179.39|177.99|88
1637635500000|2021-11-23 02:45:00|179.53|178.13|179.45|178.05|179.56|178.16|179.29|177.89|101
1637635800000|2021-11-23 02:50:00|179.46|178.06|179.45|178.05|179.55|178.15|179.31|177.91|85
1637636100000|2021-11-23 02:55:00|179.44|178.04|179.98|178.58|180.03|178.63|179.44|178.04|188
1637636400000|2021-11-23 03:00:00|179.99|178.59|180.18|178.78|180.25|178.85|179.84|178.44|128
1637636700000|2021-11-23 03:05:00|180.17|178.77|180.44|179.04|180.46|179.06|180.15|178.75|166
1637637000000|2021-11-23 03:10:00|180.45|179.05|180.38|178.98|180.48|179.08|180.25|178.85|170
1637637300000|2021-11-23 03:15:00|180.4|179|180.48|179.08|180.5|179.1|180.34|178.94|120
1637637600000|2021-11-23 03:20:00|180.51|179.11|180.35|178.95|180.58|179.18|180.27|178.87|101
1637637900000|2021-11-23 03:25:00|180.36|178.96|180.44|179.04|180.44|179.04|180.27|178.87|61
1637638200000|2021-11-23 03:30:00|180.37|178.97|180.45|179.05|180.5|179.1|180.35|178.95|77
1637638500000|2021-11-23 03:35:00|180.44|179.04|180.45|179.05|180.47|179.07|180.35|178.95|48
1637638800000|2021-11-23 03:40:00|180.39|178.99|180.45|179.05|180.45|179.05|180.35|178.95|65
1637639100000|2021-11-23 03:45:00|180.44|179.04|180.62|179.22|180.64|179.24|180.43|179.03|56
1637639400000|2021-11-23 03:50:00|180.61|179.21|180.65|179.25|180.93|179.53|180.6|179.2|130
1637639700000|2021-11-23 03:55:00|180.66|179.26|181|179.6|181|179.6|180.57|179.17|148
1637640000000|2021-11-23 04:00:00|181.01|179.61|181.06|179.66|181.13|179.73|180.96|179.56|96
1637640300000|2021-11-23 04:05:00|181.01|179.61|180.97|179.57|181.02|179.62|180.87|179.47|29
1637640600000|2021-11-23 04:10:00|180.98|179.58|180.86|179.46|180.98|179.58|180.74|179.34|128
1637640900000|2021-11-23 04:15:00|180.85|179.45|181.65|180.25|181.65|180.25|180.82|179.42|110
1637641200000|2021-11-23 04:20:00|181.64|180.24|182.01|180.61|182.01|180.61|181.45|180.05|89
1637641500000|2021-11-23 04:25:00|181.98|180.58|181.96|180.56|182.05|180.65|181.77|180.37|121
1637641800000|2021-11-23 04:30:00|181.97|180.57|181.59|180.19|181.97|180.57|181.55|180.15|145
1637642100000|2021-11-23 04:35:00|181.6|180.2|181.88|180.48|181.97|180.57|181.6|180.2|118
1637642400000|2021-11-23 04:40:00|181.86|180.46|181.73|180.33|181.87|180.47|181.62|180.22|112
1637642700000|2021-11-23 04:45:00|181.75|180.35|182.15|180.75|182.15|180.75|181.75|180.35|106
1637643000000|2021-11-23 04:50:00|182.12|180.72|181.76|180.36|182.18|180.78|181.75|180.35|122
1637643300000|2021-11-23 04:55:00|181.77|180.37|181.84|180.44|181.95|180.55|181.76|180.36|83
1637643600000|2021-11-23 05:00:00|181.85|180.45|181.82|180.42|182.25|180.85|181.82|180.42|115
1637643900000|2021-11-23 05:05:00|181.81|180.41|182.05|180.65|182.15|180.75|181.73|180.33|105
1637644200000|2021-11-23 05:10:00|182.06|180.66|182.06|180.66|182.25|180.85|181.86|180.46|165
1637644500000|2021-11-23 05:15:00|182.07|180.67|181.66|180.26|182.16|180.76|181.65|180.25|190
1637644800000|2021-11-23 05:20:00|181.65|180.25|181.55|180.15|181.65|180.25|181.24|179.84|141
1637645100000|2021-11-23 05:25:00|181.54|180.14|181.14|179.74|181.54|180.14|181.13|179.73|102
1637645400000|2021-11-23 05:30:00|181.15|179.75|181.36|179.96|181.45|180.05|181.15|179.75|106
1637645700000|2021-11-23 05:35:00|181.35|179.95|181.14|179.74|181.43|180.03|181.02|179.62|101
1637646000000|2021-11-23 05:40:00|181.13|179.73|180.77|179.37|181.15|179.75|180.66|179.26|109
1637646300000|2021-11-23 05:45:00|180.75|179.35|180.75|179.35|180.84|179.44|180.65|179.25|134
1637646600000|2021-11-23 05:50:00|180.74|179.34|180.82|179.42|181|179.6|180.65|179.25|123
1637646900000|2021-11-23 05:55:00|180.81|179.41|180.82|179.42|180.9|179.5|180.64|179.24|80
1637647200000|2021-11-23 06:00:00|180.89|179.49|180.68|179.28|180.93|179.53|180.68|179.28|82
1637647500000|2021-11-23 06:05:00|180.7|179.3|180.95|179.55|180.96|179.56|180.68|179.28|77
1637647800000|2021-11-23 06:10:00|180.93|179.53|180.7|179.3|180.98|179.58|180.68|179.28|97
1637648100000|2021-11-23 06:15:00|180.68|179.28|180.95|179.55|181.01|179.61|180.66|179.26|94
1637648400000|2021-11-23 06:20:00|180.94|179.54|180.65|179.25|181.02|179.62|180.65|179.25|100
1637648700000|2021-11-23 06:25:00|180.66|179.26|180.22|178.82|180.72|179.32|180.21|178.81|79
1637649000000|2021-11-23 06:30:00|180.23|178.83|180.26|178.86|180.29|178.89|180.19|178.79|60
1637649300000|2021-11-23 06:35:00|180.28|178.88|180.15|178.75|180.34|178.94|179.9|178.5|124
1637649600000|2021-11-23 06:40:00|180.16|178.76|179.97|178.57|180.16|178.76|179.95|178.55|153
1637649900000|2021-11-23 06:45:00|179.95|178.55|179.97|178.57|180.12|178.72|179.86|178.46|101
1637650200000|2021-11-23 06:50:00|179.95|178.55|179.96|178.56|180.05|178.65|179.86|178.46|69
1637650500000|2021-11-23 06:55:00|179.97|178.57|179.99|178.59|180.05|178.65|179.89|178.49|100
1637650800000|2021-11-23 07:00:00|180.01|178.61|179.77|178.37|180.06|178.66|179.77|178.37|83
1637651100000|2021-11-23 07:05:00|179.78|178.38|179.56|178.16|179.78|178.38|179.53|178.13|67
1637651400000|2021-11-23 07:10:00|179.55|178.15|179.57|178.17|179.76|178.36|179.55|178.15|102
1637651700000|2021-11-23 07:15:00|179.54|178.14|179.25|177.85|179.65|178.25|179.22|177.82|97
1637652000000|2021-11-23 07:20:00|179.23|177.83|178.87|177.47|179.26|177.86|178.87|177.47|144
1637652300000|2021-11-23 07:25:00|178.85|177.45|178.81|177.41|179.06|177.66|178.78|177.38|126
1637652600000|2021-11-23 07:30:00|178.83|177.43|178.55|177.15|178.86|177.46|178.52|177.12|84
1637652900000|2021-11-23 07:35:00|178.57|177.17|178.66|177.26|178.82|177.42|178.45|177.05|181
1637653200000|2021-11-23 07:40:00|178.65|177.25|178.59|177.19|178.67|177.27|178.42|177.02|87
1637653500000|2021-11-23 07:45:00|178.57|177.17|178.52|177.12|178.86|177.46|178.52|177.12|84
1637653800000|2021-11-23 07:50:00|178.51|177.11|178.66|177.26|178.79|177.39|178.49|177.09|90
1637654100000|2021-11-23 07:55:00|178.65|177.25|178.35|176.95|178.66|177.26|178.25|176.85|101
1637654400000|2021-11-23 08:00:00|178.34|176.94|178.59|177.19|178.72|177.32|178.3|176.9|107
1637654700000|2021-11-23 08:05:00|178.6|177.2|178.37|176.97|178.95|177.55|178.32|176.92|159
1637655000000|2021-11-23 08:10:00|178.38|176.98|178.24|176.84|178.38|176.98|178.09|176.69|96
1637655300000|2021-11-23 08:15:00|178.23|176.83|177.98|176.58|178.53|177.13|177.95|176.55|182
1637655600000|2021-11-23 08:20:00|177.99|176.59|177.75|176.35|178.06|176.66|177.43|176.03|149
1637655900000|2021-11-23 08:25:00|177.71|176.31|177.76|176.36|177.93|176.53|177.63|176.23|126
1637656200000|2021-11-23 08:30:00|177.75|176.35|177.92|176.52|177.93|176.53|177.38|175.98|123
1637656500000|2021-11-23 08:35:00|177.95|176.55|177.55|176.15|178.01|176.61|177.47|176.07|172
1637656800000|2021-11-23 08:40:00|177.53|176.13|177.82|176.42|177.82|176.42|177.35|175.95|88
1637657100000|2021-11-23 08:45:00|177.81|176.41|178.05|176.65|178.12|176.72|177.65|176.25|136
1637657400000|2021-11-23 08:50:00|178.03|176.63|178.36|176.96|178.63|177.23|178.03|176.63|132
1637657700000|2021-11-23 08:55:00|178.35|176.95|178.55|177.15|178.64|177.24|178.17|176.77|141
1637658000000|2021-11-23 09:00:00|178.59|177.19|178.72|177.32|178.78|177.38|178.46|177.06|138
1637658300000|2021-11-23 09:05:00|178.75|177.35|178.94|177.54|179.03|177.63|178.74|177.34|212
1637658600000|2021-11-23 09:10:00|178.93|177.53|178.29|176.89|178.93|177.53|178.22|176.82|140
1637658900000|2021-11-23 09:15:00|178.33|176.93|178.42|177.02|178.42|177.02|178.01|176.61|195
1637659200000|2021-11-23 09:20:00|178.38|176.98|178.15|176.75|178.38|176.98|178.13|176.73|134
1637659500000|2021-11-23 09:25:00|178.17|176.77|178.14|176.74|178.17|176.77|178.05|176.65|111
1637659800000|2021-11-23 09:30:00|178.13|176.73|177.08|175.68|178.14|176.74|177.08|175.68|121
1637660100000|2021-11-23 09:35:00|177.07|175.67|177.48|176.08|177.48|176.08|176.26|174.86|362
1637660400000|2021-11-23 09:40:00|177.47|176.07|179.41|178.01|179.43|178.03|177.47|176.07|426
1637660700000|2021-11-23 09:45:00|179.36|177.96|179.75|178.35|180.2|178.8|179.1|177.7|404
1637661000000|2021-11-23 09:50:00|179.7|178.3|178.62|177.22|179.71|178.31|178.46|177.06|340
1637661300000|2021-11-23 09:55:00|178.57|177.17|178.55|177.15|179.14|177.74|178.54|177.14|300
1637661600000|2021-11-23 10:00:00|178.54|177.14|177.57|176.17|178.64|177.24|177.48|176.08|257
1637661900000|2021-11-23 10:05:00|177.58|176.18|178.44|177.04|178.57|177.17|177.56|176.16|254
1637662200000|2021-11-23 10:10:00|178.45|177.05|178.96|177.56|179.02|177.62|178.19|176.79|174
1637662500000|2021-11-23 10:15:00|178.93|177.53|180.14|178.74|180.14|178.74|178.74|177.34|233
1637662800000|2021-11-23 10:20:00|180.11|178.71|180.73|179.33|180.95|179.55|180.07|178.67|376
1637663100000|2021-11-23 10:25:00|180.72|179.32|180.36|178.96|181.16|179.76|180.36|178.96|286
1637663400000|2021-11-23 10:30:00|180.37|178.97|180.36|178.96|180.45|179.05|180.05|178.65|204
1637663700000|2021-11-23 10:35:00|180.35|178.95|180.35|178.95|180.45|179.05|180.22|178.82|169
1637664000000|2021-11-23 10:40:00|180.34|178.94|180.46|179.06|180.6|179.2|180.29|178.89|132
1637664300000|2021-11-23 10:45:00|180.45|179.05|179.7|178.3|180.55|179.15|179.61|178.21|193
1637664600000|2021-11-23 10:50:00|179.72|178.32|179.26|177.86|179.85|178.45|179.26|177.86|130
1637664900000|2021-11-23 10:55:00|179.27|177.87|178.78|177.38|179.8|178.4|178.78|177.38|335
1637665200000|2021-11-23 11:00:00|178.79|177.39|178.05|176.65|179.01|177.61|178.04|176.64|226
1637665500000|2021-11-23 11:05:00|178.14|176.74|178.14|176.74|178.31|176.91|177.89|176.49|229
1637665800000|2021-11-23 11:10:00|178.15|176.75|178.54|177.14|178.83|177.43|178.15|176.75|185
1637666100000|2021-11-23 11:15:00|178.53|177.13|177.95|176.55|178.56|177.16|177.86|176.46|142
1637666400000|2021-11-23 11:20:00|178.01|176.61|177.79|176.39|178.23|176.83|177.79|176.39|149
1637666700000|2021-11-23 11:25:00|177.82|176.42|178.03|176.63|178.04|176.64|177.68|176.28|134
1637667000000|2021-11-23 11:30:00|178.04|176.64|178.24|176.84|178.41|177.01|177.92|176.52|126
1637667300000|2021-11-23 11:35:00|178.25|176.85|177.96|176.56|178.35|176.95|177.94|176.54|181
1637667600000|2021-11-23 11:40:00|177.94|176.54|177.48|176.08|177.98|176.58|177.46|176.06|97
1637667900000|2021-11-23 11:45:00|177.46|176.06|177.26|175.86|177.72|176.32|177.24|175.84|90
1637668200000|2021-11-23 11:50:00|177.25|175.85|177.61|176.21|177.62|176.22|177.23|175.83|151
1637668500000|2021-11-23 11:55:00|177.62|176.22|177.47|176.07|177.65|176.25|177.34|175.94|171
1637668800000|2021-11-23 12:00:00|177.48|176.08|177.89|176.49|178.03|176.63|177.48|176.08|142
1637669100000|2021-11-23 12:05:00|177.87|176.47|177.91|176.51|178.02|176.62|177.76|176.36|127
1637669400000|2021-11-23 12:10:00|177.92|176.52|178.05|176.65|178.15|176.75|177.88|176.48|91
1637669700000|2021-11-23 12:15:00|178.06|176.66|177.73|176.33|178.12|176.72|177.66|176.26|139
1637670000000|2021-11-23 12:20:00|177.69|176.29|178.28|176.88|178.33|176.93|177.65|176.25|150
1637670300000|2021-11-23 12:25:00|178.3|176.9|178.29|176.89|178.34|176.94|177.96|176.56|133
1637670600000|2021-11-23 12:30:00|178.27|176.87|177.25|175.85|178.27|176.87|177.25|175.85|120
1637670900000|2021-11-23 12:35:00|177.26|175.86|177.48|176.08|177.65|176.25|177.25|175.85|170
1637671200000|2021-11-23 12:40:00|177.49|176.09|177.41|176.01|177.5|176.1|177.23|175.83|149
1637671500000|2021-11-23 12:45:00|177.42|176.02|177.37|175.97|177.45|176.05|177.11|175.71|116
1637671800000|2021-11-23 12:50:00|177.38|175.98|177.32|175.92|177.41|176.01|177.19|175.79|119
1637672100000|2021-11-23 12:55:00|177.33|175.93|177.53|176.13|177.67|176.27|177.25|175.85|118
1637672400000|2021-11-23 13:00:00|177.54|176.14|178.05|176.65|178.24|176.84|177.54|176.14|165
1637672700000|2021-11-23 13:05:00|178.04|176.64|178.06|176.66|178.24|176.84|177.85|176.45|143
1637673000000|2021-11-23 13:10:00|178.05|176.65|178.04|176.64|178.14|176.74|177.92|176.52|157
1637673300000|2021-11-23 13:15:00|178.05|176.65|178.5|177.1|178.5|177.1|177.94|176.54|156
1637673600000|2021-11-23 13:20:00|178.51|177.11|178.38|176.98|178.54|177.14|178.34|176.94|92
1637673900000|2021-11-23 13:25:00|178.39|176.99|178.76|177.36|178.84|177.44|178.39|176.99|113
1637674200000|2021-11-23 13:30:00|178.77|177.37|178.56|177.16|178.93|177.53|178.44|177.04|122
1637674500000|2021-11-23 13:35:00|178.55|177.15|178.64|177.24|178.79|177.39|178.48|177.08|146
1637674800000|2021-11-23 13:40:00|178.65|177.25|178.64|177.24|178.65|177.25|178.45|177.05|83
1637675100000|2021-11-23 13:45:00|178.6|177.2|178.41|177.01|178.6|177.2|178.26|176.86|110
1637675400000|2021-11-23 13:50:00|178.4|177|178.34|176.94|178.44|177.04|178.24|176.84|93
1637675700000|2021-11-23 13:55:00|178.29|176.89|178.46|177.06|178.46|177.06|178.09|176.69|94
1637676000000|2021-11-23 14:00:00|178.45|177.05|178.25|176.85|178.6|177.2|178.15|176.75|173
1637676300000|2021-11-23 14:05:00|178.23|176.83|178.79|177.39|178.82|177.42|178.18|176.78|166
1637676600000|2021-11-23 14:10:00|178.81|177.41|178.96|177.56|179.05|177.65|178.71|177.31|130
1637676900000|2021-11-23 14:15:00|179|177.6|178.76|177.36|179|177.6|178.55|177.15|126
1637677200000|2021-11-23 14:20:00|178.75|177.35|178.96|177.56|178.97|177.57|178.61|177.21|125
1637677500000|2021-11-23 14:25:00|178.95|177.55|179.16|177.76|179.23|177.83|178.87|177.47|103
1637677800000|2021-11-23 14:30:00|179.18|177.78|178.89|177.49|179.42|178.02|178.88|177.48|194
1637678100000|2021-11-23 14:35:00|178.87|177.47|178.75|177.35|178.94|177.54|178.59|177.19|128
1637678400000|2021-11-23 14:40:00|178.74|177.34|178.93|177.53|179.02|177.62|178.61|177.21|164
1637678700000|2021-11-23 14:45:00|178.94|177.54|179.61|178.21|179.64|178.24|178.93|177.53|163
1637679000000|2021-11-23 14:50:00|179.55|178.15|180.61|179.21|180.61|179.21|179.55|178.15|244
1637679300000|2021-11-23 14:55:00|180.59|179.19|180.69|179.29|180.75|179.35|180.27|178.87|156
1637679600000|2021-11-23 15:00:00|180.74|179.34|180.14|178.74|180.77|179.37|180.09|178.69|236
1637679900000|2021-11-23 15:05:00|180.12|178.72|180.15|178.75|180.3|178.9|180.02|178.62|179
1637680200000|2021-11-23 15:10:00|180.17|178.77|180.16|178.76|180.55|179.15|180.13|178.73|141
1637680500000|2021-11-23 15:15:00|180.17|178.77|179.84|178.44|180.27|178.87|179.78|178.38|230
1637680800000|2021-11-23 15:20:00|179.85|178.45|179.77|178.37|179.95|178.55|179.77|178.37|182
1637681100000|2021-11-23 15:25:00|179.76|178.36|179.55|178.15|179.83|178.43|179.55|178.15|168
1637681400000|2021-11-23 15:30:00|179.56|178.16|179.61|178.21|179.73|178.33|179.55|178.15|97
1637681700000|2021-11-23 15:35:00|179.6|178.2|179.35|177.95|179.6|178.2|179.11|177.71|120
1637682000000|2021-11-23 15:40:00|179.34|177.94|179.25|177.85|179.53|178.13|179.16|177.76|109
1637682300000|2021-11-23 15:45:00|179.24|177.84|179.34|177.94|179.54|178.14|179.17|177.77|131
1637682600000|2021-11-23 15:50:00|179.31|177.91|179.27|177.87|179.55|178.15|179.19|177.79|187
1637682900000|2021-11-23 15:55:00|179.25|177.85|178.86|177.46|179.36|177.96|178.8|177.4|164
1637683200000|2021-11-23 16:00:00|178.87|177.47|178.96|177.56|179.05|177.65|178.78|177.38|131
1637683500000|2021-11-23 16:05:00|179.02|177.62|179.07|177.67|179.14|177.74|178.77|177.37|111
1637683800000|2021-11-23 16:10:00|179.09|177.69|179.24|177.84|179.42|178.02|179.04|177.64|146
1637684100000|2021-11-23 16:15:00|179.23|177.83|179.58|178.18|179.7|178.3|179.11|177.71|188
1637684400000|2021-11-23 16:20:00|179.57|178.17|179.62|178.22|179.68|178.28|179.35|177.95|177
1637684700000|2021-11-23 16:25:00|179.61|178.21|179.65|178.25|179.73|178.33|179.45|178.05|173
1637685000000|2021-11-23 16:30:00|179.64|178.24|179.52|178.12|179.84|178.44|179.36|177.96|154
1637685300000|2021-11-23 16:35:00|179.53|178.13|179.33|177.93|179.62|178.22|179.24|177.84|177
1637685600000|2021-11-23 16:40:00|179.35|177.95|179.31|177.91|179.56|178.16|179.28|177.88|214
1637685900000|2021-11-23 16:45:00|179.34|177.94|179.54|178.14|179.61|178.21|179.3|177.9|148
1637686200000|2021-11-23 16:50:00|179.55|178.15|179.92|178.52|179.94|178.54|179.54|178.14|158
1637686500000|2021-11-23 16:55:00|179.91|178.51|179.88|178.48|179.92|178.52|179.74|178.34|144
1637686800000|2021-11-23 17:00:00|179.94|178.54|180.04|178.64|180.15|178.75|179.94|178.54|126
1637687100000|2021-11-23 17:05:00|180.01|178.61|179.54|178.14|180.01|178.61|179.5|178.1|118
1637687400000|2021-11-23 17:10:00|179.55|178.15|179.27|177.87|179.61|178.21|179.22|177.82|167
1637687700000|2021-11-23 17:15:00|179.26|177.86|179.33|177.93|179.55|178.15|179.26|177.86|135
1637688000000|2021-11-23 17:20:00|179.34|177.94|179.46|178.06|179.49|178.09|179.26|177.86|132
1637688300000|2021-11-23 17:25:00|179.45|178.05|179.63|178.23|179.93|178.53|179.36|177.96|182
1637688600000|2021-11-23 17:30:00|179.61|178.21|179.51|178.11|179.7|178.3|179.5|178.1|164
1637688900000|2021-11-23 17:35:00|179.5|178.1|179.33|177.93|179.65|178.25|179.24|177.84|90
1637689200000|2021-11-23 17:40:00|179.3|177.9|179.06|177.66|179.36|177.96|179.06|177.66|115
1637689500000|2021-11-23 17:45:00|179.05|177.65|179.26|177.86|179.34|177.94|179.03|177.63|156
1637689800000|2021-11-23 17:50:00|179.25|177.85|179.05|177.65|179.25|177.85|178.84|177.44|100
1637690100000|2021-11-23 17:55:00|179.04|177.64|178.87|177.47|179.06|177.66|178.86|177.46|166
1637690400000|2021-11-23 18:00:00|178.86|177.46|178.87|177.47|179.11|177.71|178.73|177.33|160
1637690700000|2021-11-23 18:05:00|178.86|177.46|178.83|177.43|179.05|177.65|178.78|177.38|122
1637691000000|2021-11-23 18:10:00|178.84|177.44|178.67|177.27|178.92|177.52|178.63|177.23|117
1637691300000|2021-11-23 18:15:00|178.7|177.3|178.37|176.97|178.81|177.41|178.36|176.96|92
1637691600000|2021-11-23 18:20:00|178.42|177.02|178.2|176.8|178.52|177.12|178.2|176.8|136
1637691900000|2021-11-23 18:25:00|178.18|176.78|178.25|176.85|178.31|176.91|178.15|176.75|136
1637692200000|2021-11-23 18:30:00|178.24|176.84|178.03|176.63|178.35|176.95|178|176.6|115
1637692500000|2021-11-23 18:35:00|178.05|176.65|177.97|176.57|178.2|176.8|177.96|176.56|92
1637692800000|2021-11-23 18:40:00|177.96|176.56|178.06|176.66|178.23|176.83|177.96|176.56|137
1637693100000|2021-11-23 18:45:00|178.07|176.67|178.03|176.63|178.14|176.74|177.75|176.35|151
1637693400000|2021-11-23 18:50:00|178.04|176.64|178.34|176.94|178.4|177|178.04|176.64|74
1637693700000|2021-11-23 18:55:00|178.33|176.93|178.04|176.64|178.34|176.94|177.95|176.55|84
1637694000000|2021-11-23 19:00:00|178.05|176.65|178.08|176.68|178.29|176.89|178.04|176.64|116
1637694300000|2021-11-23 19:05:00|178.07|176.67|178.29|176.89|178.33|176.93|178.06|176.66|112
1637694600000|2021-11-23 19:10:00|178.26|176.86|178.12|176.72|178.37|176.97|178.05|176.65|164
1637694900000|2021-11-23 19:15:00|178.11|176.71|177.86|176.46|178.15|176.75|177.76|176.36|136
1637695200000|2021-11-23 19:20:00|177.85|176.45|178.04|176.64|178.06|176.66|177.76|176.36|116
1637695500000|2021-11-23 19:25:00|178.03|176.63|178.26|176.86|178.26|176.86|178.03|176.63|100
1637695800000|2021-11-23 19:30:00|178.27|176.87|178.09|176.69|178.35|176.95|178.08|176.68|142
1637696100000|2021-11-23 19:35:00|178.1|176.7|178.15|176.75|178.16|176.76|178.01|176.61|120
1637696400000|2021-11-23 19:40:00|178.16|176.76|178.26|176.86|178.36|176.96|178.06|176.66|154
1637696700000|2021-11-23 19:45:00|178.31|176.91|178.48|177.08|178.62|177.22|178.3|176.9|139
1637697000000|2021-11-23 19:50:00|178.49|177.09|178.65|177.25|178.75|177.35|178.45|177.05|163
1637697300000|2021-11-23 19:55:00|178.66|177.26|179.01|177.61|179.21|177.81|178.65|177.25|155
1637697600000|2021-11-23 20:00:00|179|177.6|178.59|177.19|179.04|177.64|178.56|177.16|169
1637697900000|2021-11-23 20:05:00|178.58|177.18|177.78|176.38|178.61|177.21|177.78|176.38|142
1637698200000|2021-11-23 20:10:00|177.79|176.39|177.78|176.38|177.86|176.46|177.59|176.19|128
1637698500000|2021-11-23 20:15:00|177.79|176.39|177.67|176.27|177.86|176.46|177.64|176.24|81
1637698800000|2021-11-23 20:20:00|177.66|176.26|177.61|176.21|177.67|176.27|177.37|175.97|120
1637699100000|2021-11-23 20:25:00|177.6|176.2|177.6|176.2|177.66|176.26|177.47|176.07|134
1637699400000|2021-11-23 20:30:00|177.61|176.21|177.7|176.3|177.7|176.3|177.46|176.06|118
1637699700000|2021-11-23 20:35:00|177.74|176.34|177.65|176.25|177.76|176.36|177.59|176.19|123
1637700000000|2021-11-23 20:40:00|177.64|176.24|177.77|176.37|177.81|176.41|177.57|176.17|136
1637700300000|2021-11-23 20:45:00|177.76|176.36|177.69|176.29|177.85|176.45|177.68|176.28|100
1637700600000|2021-11-23 20:50:00|177.66|176.26|177.74|176.34|177.75|176.35|177.58|176.18|125
1637700900000|2021-11-23 20:55:00|177.73|176.33|177.82|176.42|177.85|176.45|177.64|176.24|112
1637701200000|2021-11-23 21:00:00|177.83|176.43|177.69|176.29|177.83|176.43|177.65|176.25|42
1637701500000|2021-11-23 21:05:00|177.7|176.3|177.58|176.18|177.75|176.35|177.56|176.16|57
1637701800000|2021-11-23 21:10:00|177.59|176.19|177.55|176.15|177.65|176.25|177.48|176.08|69
1637702100000|2021-11-23 21:15:00|177.56|176.16|177.64|176.24|177.7|176.3|177.55|176.15|112
1637702400000|2021-11-23 21:20:00|177.65|176.25|177.31|175.91|177.65|176.25|177.31|175.91|70
1637702700000|2021-11-23 21:25:00|177.3|175.9|177.45|176.05|177.62|176.22|177.22|175.82|117
1637703000000|2021-11-23 21:30:00|177.44|176.04|177.21|175.81|177.44|176.04|177.16|175.76|66
1637703300000|2021-11-23 21:35:00|177.23|175.83|176.96|175.56|177.23|175.83|176.91|175.51|56
1637703600000|2021-11-23 21:40:00|176.97|175.57|176.93|175.53|177.13|175.73|176.9|175.5|101
1637703900000|2021-11-23 21:45:00|176.94|175.54|176.98|175.58|177.1|175.7|176.94|175.54|126
1637704200000|2021-11-23 21:50:00|177.01|175.61|176.95|175.55|177.12|175.72|176.93|175.53|47
1637704500000|2021-11-23 21:55:00|176.97|175.57|177.04|175.64|177.14|175.74|176.95|175.55|75
1637704800000|2021-11-23 22:00:00|177.05|175.65|177.3|175.9|177.34|175.94|177.05|175.65|102
1637705100000|2021-11-23 22:05:00|177.31|175.91|177.23|175.83|177.32|175.92|177.13|175.73|113
1637705400000|2021-11-23 22:10:00|177.22|175.82|176.95|175.55|177.25|175.85|176.95|175.55|111
1637705700000|2021-11-23 22:15:00|176.96|175.56|177.07|175.67|177.16|175.76|176.95|175.55|68
1637706000000|2021-11-23 22:20:00|177.08|175.68|176.96|175.56|177.14|175.74|176.95|175.55|113
1637706300000|2021-11-23 22:25:00|176.97|175.57|176.88|175.48|177.03|175.63|176.88|175.48|39
1637706600000|2021-11-23 22:30:00|176.9|175.5|176.66|175.26|176.9|175.5|176.65|175.25|89
1637706900000|2021-11-23 22:35:00|176.68|175.28|176.77|175.37|176.79|175.39|176.67|175.27|102
1637707200000|2021-11-23 22:40:00|176.78|175.38|176.73|175.33|176.79|175.39|176.72|175.32|53
1637707500000|2021-11-23 22:45:00|176.7|175.3|176.46|175.06|176.7|175.3|176.46|175.06|68
1637707800000|2021-11-23 22:50:00|176.48|175.08|176.16|174.76|176.48|175.08|176.15|174.75|48
1637708100000|2021-11-23 22:55:00|176.17|174.77|176.51|175.11|176.51|175.11|176.14|174.74|136
1637708400000|2021-11-23 23:00:00|176.49|175.09|176.39|174.99|176.59|175.19|176.24|174.84|204
1637708700000|2021-11-23 23:05:00|176.38|174.98|176.29|174.89|176.47|175.07|176.17|174.77|166
1637709000000|2021-11-23 23:10:00|176.28|174.88|176.42|175.02|176.48|175.08|176.26|174.86|183
1637709300000|2021-11-23 23:15:00|176.38|174.98|176.61|175.21|176.62|175.22|176.36|174.96|121
1637709600000|2021-11-23 23:20:00|176.62|175.22|176.53|175.13|176.65|175.25|176.41|175.01|98
1637709900000|2021-11-23 23:25:00|176.52|175.12|175.25|173.85|176.53|175.13|174.95|173.55|268
1637710200000|2021-11-23 23:30:00|175.27|173.87|175.35|173.95|175.72|174.32|175.2|173.8|216
1637710500000|2021-11-23 23:35:00|175.36|173.96|175.48|174.08|175.65|174.25|175.26|173.86|160
1637710800000|2021-11-23 23:40:00|175.47|174.07|175.56|174.16|175.61|174.21|175.45|174.05|128
1637711100000|2021-11-23 23:45:00|175.55|174.15|175.57|174.17|175.67|174.27|175.45|174.05|147
1637711400000|2021-11-23 23:50:00|175.55|174.15|175.74|174.34|175.87|174.47|175.53|174.13|155
1637711700000|2021-11-23 23:55:00|175.75|174.35|175.73|174.33|175.78|174.38|175.53|174.13|121
1637712000000|2021-11-24 00:00:00|175.74|174.34|175.57|174.17|175.94|174.54|175.53|174.13|189
1637712300000|2021-11-24 00:05:00|175.58|174.18|175.52|174.12|175.72|174.32|175.52|174.12|155
1637712600000|2021-11-24 00:10:00|175.51|174.11|175.26|173.86|175.56|174.16|175.17|173.77|109
1637712900000|2021-11-24 00:15:00|175.27|173.87|174.85|173.45|175.3|173.9|174.85|173.45|99
1637713200000|2021-11-24 00:20:00|174.84|173.44|175.07|173.67|175.08|173.68|174.84|173.44|107
1637713500000|2021-11-24 00:25:00|175.06|173.66|174.95|173.55|175.06|173.66|174.87|173.47|141
1637713800000|2021-11-24 00:30:00|174.96|173.56|175.05|173.65|175.12|173.72|174.86|173.46|125
1637714100000|2021-11-24 00:35:00|175.06|173.66|175.25|173.85|175.27|173.87|175.04|173.64|90
1637714400000|2021-11-24 00:40:00|175.33|173.93|175.18|173.78|175.33|173.93|175.15|173.75|52
1637714700000|2021-11-24 00:45:00|175.17|173.77|175.17|173.77|175.26|173.86|175.16|173.76|82
1637715000000|2021-11-24 00:50:00|175.16|173.76|175.23|173.83|175.24|173.84|175.13|173.73|64
1637715300000|2021-11-24 00:55:00|175.21|173.81|174.96|173.66|175.23|173.83|174.95|173.64|62
1637715600000|2021-11-24 01:00:00|174.98|173.68|175.04|173.64|175.07|173.77|174.95|173.55|79
1637715900000|2021-11-24 01:05:00|175.06|173.66|175.05|173.65|175.13|173.73|174.97|173.57|98
1637716200000|2021-11-24 01:10:00|175.04|173.64|174.86|173.46|175.06|173.66|174.7|173.3|106
1637716500000|2021-11-24 01:15:00|174.85|173.45|173.72|172.32|174.94|173.54|173.64|172.24|193
1637716800000|2021-11-24 01:20:00|173.7|172.3|173.63|172.23|173.76|172.36|173.28|171.88|212
1637717100000|2021-11-24 01:25:00|173.64|172.24|173.39|171.99|173.86|172.46|173.29|171.89|156
1637717400000|2021-11-24 01:30:00|173.42|172.02|173.48|172.08|173.84|172.44|173.32|171.92|143
1637717700000|2021-11-24 01:35:00|173.46|172.06|173.52|172.12|173.6|172.2|173.39|171.99|67
1637718000000|2021-11-24 01:40:00|173.53|172.13|173.51|172.11|173.67|172.27|173.48|172.08|98
1637718300000|2021-11-24 01:45:00|173.53|172.13|173.15|171.75|173.53|172.13|173.1|171.7|109
1637718600000|2021-11-24 01:50:00|173.11|171.71|172.66|171.26|173.22|171.82|172.65|171.25|117
1637718900000|2021-11-24 01:55:00|172.67|171.27|172.46|171.06|172.76|171.36|172.41|171.01|103
1637719200000|2021-11-24 02:00:00|172.45|171.05|172.1|170.7|172.75|171.35|172.08|170.68|133
1637719500000|2021-11-24 02:05:00|172.09|170.69|172.15|170.75|172.17|170.77|171.93|170.53|138
1637719800000|2021-11-24 02:10:00|172.16|170.76|171.65|170.25|172.27|170.87|171.58|170.18|123
1637720100000|2021-11-24 02:15:00|171.66|170.26|171.59|170.19|171.87|170.47|171.57|170.17|115
1637720400000|2021-11-24 02:20:00|171.58|170.18|171.08|169.68|171.59|170.19|171.07|169.67|141
1637720700000|2021-11-24 02:25:00|171.12|169.72|170.25|168.85|171.16|169.76|169.94|168.54|284
1637721000000|2021-11-24 02:30:00|170.2|168.8|170.76|169.36|170.97|169.57|169.93|168.53|200
1637721300000|2021-11-24 02:35:00|170.77|169.37|170.26|168.86|170.84|169.44|170.16|168.76|162
1637721600000|2021-11-24 02:40:00|170.29|168.89|169.67|168.27|170.46|169.06|169.65|168.25|194
1637721900000|2021-11-24 02:45:00|169.66|168.26|169.78|168.38|169.95|168.55|169.25|167.85|280
1637722200000|2021-11-24 02:50:00|169.77|168.37|169.35|167.95|169.94|168.54|169.27|167.87|242
1637722500000|2021-11-24 02:55:00|169.36|167.96|169.2|167.8|169.55|168.15|168.82|167.42|234
1637722800000|2021-11-24 03:00:00|169.16|167.76|170.05|168.65|170.06|168.66|169.16|167.76|209
1637723100000|2021-11-24 03:05:00|170.04|168.64|169.87|168.47|170.08|168.68|169.68|168.28|145
1637723400000|2021-11-24 03:10:00|169.91|168.51|169.69|168.29|169.95|168.55|169.69|168.29|105
1637723700000|2021-11-24 03:15:00|169.66|168.26|169.69|168.29|169.7|168.3|169.54|168.14|148
1637724000000|2021-11-24 03:20:00|169.68|168.28|169.04|167.64|169.69|168.29|168.99|167.59|163
1637724300000|2021-11-24 03:25:00|169.02|167.62|168.66|167.26|169.02|167.62|168.5|167.1|158
1637724600000|2021-11-24 03:30:00|168.73|167.33|168.59|167.19|168.82|167.42|168.56|167.16|122
1637724900000|2021-11-24 03:35:00|168.64|167.24|168.45|167.05|168.75|167.35|168.29|166.89|169
1637725200000|2021-11-24 03:40:00|168.46|167.06|168.66|167.26|168.66|167.26|168.29|166.89|152
1637725500000|2021-11-24 03:45:00|168.65|167.25|168.33|166.93|168.66|167.26|168.17|166.77|190
1637725800000|2021-11-24 03:50:00|168.37|166.97|168.31|166.91|168.73|167.33|168.31|166.91|166
1637726100000|2021-11-24 03:55:00|168.3|166.9|168.16|166.76|168.39|166.99|167.97|166.57|174
1637726400000|2021-11-24 04:00:00|168.15|166.75|168.67|167.27|168.77|167.37|168.11|166.71|161
1637726700000|2021-11-24 04:05:00|168.68|167.28|168.25|166.85|168.68|167.28|168.07|166.67|113
1637727000000|2021-11-24 04:10:00|168.23|166.83|168.52|167.12|168.66|167.26|168.23|166.83|163
1637727300000|2021-11-24 04:15:00|168.53|167.13|169.22|167.82|169.29|167.89|168.49|167.09|127
1637727600000|2021-11-24 04:20:00|169.2|167.8|169.69|168.29|169.75|168.35|169.2|167.8|177
1637727900000|2021-11-24 04:25:00|169.68|168.28|169.59|168.19|170.01|168.61|169.53|168.13|211
1637728200000|2021-11-24 04:30:00|169.58|168.18|169.56|168.16|169.83|168.43|169.36|167.96|174
1637728500000|2021-11-24 04:35:00|169.52|168.12|169.38|167.98|169.56|168.16|169.38|167.98|49
1637728800000|2021-11-24 04:40:00|169.36|167.96|169.54|168.14|169.56|168.16|169.15|167.75|208
1637729100000|2021-11-24 04:45:00|169.55|168.15|169.6|168.2|169.61|168.21|169.08|167.68|149
1637729400000|2021-11-24 04:50:00|169.61|168.21|169.45|168.05|169.61|168.21|169.17|167.77|160
1637729700000|2021-11-24 04:55:00|169.47|168.07|169.45|168.05|169.56|168.16|169.45|168.05|89
1637730000000|2021-11-24 05:00:00|169.46|168.06|169.45|168.05|169.49|168.09|169.28|167.88|165
1637730300000|2021-11-24 05:05:00|169.46|168.06|169.54|168.14|169.57|168.17|169.4|168|75
1637730600000|2021-11-24 05:10:00|169.56|168.16|169.94|168.54|169.95|168.55|169.45|168.05|88
1637730900000|2021-11-24 05:15:00|169.95|168.55|170.04|168.64|170.05|168.65|169.77|168.37|82
1637731200000|2021-11-24 05:20:00|170.03|168.63|170.32|168.92|170.35|168.95|169.94|168.54|126
1637731500000|2021-11-24 05:25:00|170.31|168.91|170.24|168.84|170.32|168.92|170.16|168.76|85
1637731800000|2021-11-24 05:30:00|170.25|168.85|169.65|168.25|170.25|168.85|169.65|168.25|89
1637732100000|2021-11-24 05:35:00|169.66|168.26|169.66|168.26|169.93|168.53|169.65|168.25|135
1637732400000|2021-11-24 05:40:00|169.65|168.25|169.63|168.23|169.75|168.35|169.48|168.08|123
1637732700000|2021-11-24 05:45:00|169.64|168.24|169.56|168.16|169.85|168.45|169.47|168.07|118
1637733000000|2021-11-24 05:50:00|169.55|168.15|169.47|168.07|169.56|168.16|169.42|168.02|107
1637733300000|2021-11-24 05:55:00|169.49|168.09|169.63|168.23|169.72|168.32|169.38|167.98|61
1637733600000|2021-11-24 06:00:00|169.58|168.18|169.56|168.16|169.74|168.34|169.49|168.09|111
1637733900000|2021-11-24 06:05:00|169.54|168.14|168.58|167.18|169.54|168.14|168.58|167.18|160
1637734200000|2021-11-24 06:10:00|168.55|167.15|168.45|167.05|168.73|167.33|168.35|166.95|206
1637734500000|2021-11-24 06:15:00|168.42|167.02|168.73|167.33|168.79|167.39|168.42|167.02|142
1637734800000|2021-11-24 06:20:00|168.72|167.32|168.04|166.64|168.73|167.33|167.95|166.55|172
1637735100000|2021-11-24 06:25:00|168.03|166.63|167.78|166.38|168.26|166.86|167.77|166.37|181
1637735400000|2021-11-24 06:30:00|167.77|166.37|167.91|166.51|168|166.6|167.65|166.25|161
1637735700000|2021-11-24 06:35:00|167.9|166.5|167.77|166.37|168.14|166.74|167.75|166.35|220
1637736000000|2021-11-24 06:40:00|167.79|166.39|168.02|166.62|168.13|166.73|167.79|166.39|186
1637736300000|2021-11-24 06:45:00|168.03|166.63|168.41|167.01|168.89|167.49|168.03|166.63|242
1637736600000|2021-11-24 06:50:00|168.4|167|168.57|167.17|168.64|167.24|168.15|166.75|218
1637736900000|2021-11-24 06:55:00|168.62|167.22|168.44|167.04|168.64|167.24|168.3|166.9|174
1637737200000|2021-11-24 07:00:00|168.45|167.05|168.75|167.35|168.75|167.35|168.24|166.84|151
1637737500000|2021-11-24 07:05:00|168.77|167.37|168.48|167.08|168.93|167.53|168.45|167.05|122
1637737800000|2021-11-24 07:10:00|168.49|167.09|169.32|167.92|169.37|167.97|168.45|167.05|210
1637738100000|2021-11-24 07:15:00|169.28|167.88|169.01|167.61|169.28|167.88|168.92|167.52|173
1637738400000|2021-11-24 07:20:00|169|167.6|169.45|168.05|169.53|168.13|168.88|167.48|158
1637738700000|2021-11-24 07:25:00|169.44|168.04|169.63|168.23|169.64|168.24|169.44|168.04|126
1637739000000|2021-11-24 07:30:00|169.64|168.24|169.55|168.15|169.64|168.24|169.2|167.8|162
1637739300000|2021-11-24 07:35:00|169.54|168.14|169.29|167.89|169.69|168.29|169.16|167.76|122
1637739600000|2021-11-24 07:40:00|169.27|167.87|169.52|168.12|169.65|168.25|169.27|167.87|87
1637739900000|2021-11-24 07:45:00|169.5|168.1|169.27|167.87|169.5|168.1|169.26|167.86|108
1637740200000|2021-11-24 07:50:00|169.28|167.88|169.19|167.79|169.45|168.05|169.16|167.76|94
1637740500000|2021-11-24 07:55:00|169.18|167.78|169.36|167.96|169.53|168.13|169.09|167.69|164
1637740800000|2021-11-24 08:00:00|169.35|167.95|169.42|168.02|169.63|168.23|169.15|167.75|174
1637741100000|2021-11-24 08:05:00|169.43|168.03|169.67|168.27|169.72|168.32|169.35|167.95|166
1637741400000|2021-11-24 08:10:00|169.66|168.26|169.36|167.96|169.67|168.27|169.33|167.93|190
1637741700000|2021-11-24 08:15:00|169.35|167.95|169.68|168.28|169.68|168.28|169.3|167.9|162
1637742000000|2021-11-24 08:20:00|169.71|168.31|170|168.6|170.01|168.61|169.54|168.14|151
1637742300000|2021-11-24 08:25:00|169.99|168.59|170.16|168.76|170.16|168.76|169.87|168.47|149
1637742600000|2021-11-24 08:30:00|170.15|168.75|171.42|170.02|171.42|170.02|169.96|168.56|288
1637742900000|2021-11-24 08:35:00|171.35|169.95|170.96|169.56|171.38|169.98|170.79|169.39|241
1637743200000|2021-11-24 08:40:00|170.95|169.55|170.48|169.08|170.98|169.58|170.48|169.08|202
1637743500000|2021-11-24 08:45:00|170.45|169.05|171.05|169.65|171.27|169.87|170.45|169.05|272
1637743800000|2021-11-24 08:50:00|171.08|169.68|170.36|168.96|171.15|169.75|170.29|168.89|158
1637744100000|2021-11-24 08:55:00|170.37|168.97|170.68|169.28|171.01|169.61|170.34|168.94|153
1637744400000|2021-11-24 09:00:00|170.66|169.26|170.75|169.35|170.82|169.42|170.57|169.17|119
1637744700000|2021-11-24 09:05:00|170.76|169.36|170.66|169.26|170.76|169.36|170.57|169.17|56
1637745000000|2021-11-24 09:10:00|170.7|169.3|170.76|169.36|170.83|169.43|170.58|169.18|170
1637745300000|2021-11-24 09:15:00|170.74|169.34|170.45|169.05|170.75|169.35|170.44|169.04|147
1637745600000|2021-11-24 09:20:00|170.46|169.06|170.53|169.13|170.75|169.35|170.38|168.98|141
1637745900000|2021-11-24 09:25:00|170.52|169.12|170.73|169.33|170.73|169.33|170.3|168.9|148
1637746200000|2021-11-24 09:30:00|170.77|169.37|170.45|169.05|170.77|169.37|170.45|169.05|125
1637746500000|2021-11-24 09:35:00|170.46|169.06|170.31|168.91|170.55|169.15|170.25|168.85|155
1637746800000|2021-11-24 09:40:00|170.29|168.89|170.1|168.7|170.43|169.03|170.01|168.61|116
1637747100000|2021-11-24 09:45:00|170.08|168.68|169.72|168.32|170.08|168.68|169.71|168.31|93
1637747400000|2021-11-24 09:50:00|169.7|168.3|169.25|167.85|169.75|168.35|169.22|167.82|119
1637747700000|2021-11-24 09:55:00|169.26|167.86|169.08|167.68|169.35|167.95|169.08|167.68|72
1637748000000|2021-11-24 10:00:00|169.07|167.67|169.01|167.61|169.44|168.04|168.97|167.57|175
1637748300000|2021-11-24 10:05:00|169.02|167.62|168.87|167.47|169.03|167.63|168.76|167.36|128
1637748600000|2021-11-24 10:10:00|168.95|167.55|169.79|168.39|169.87|168.47|168.95|167.55|157
1637748900000|2021-11-24 10:15:00|169.77|168.37|169.09|167.69|169.85|168.45|169.09|167.69|180
1637749200000|2021-11-24 10:20:00|169.08|167.68|169.26|167.86|169.35|167.95|169.03|167.63|184
1637749500000|2021-11-24 10:25:00|169.27|167.87|169.06|167.66|169.27|167.87|169.01|167.61|80
1637749800000|2021-11-24 10:30:00|169.07|167.67|168.89|167.49|169.17|167.77|168.87|167.47|124
1637750100000|2021-11-24 10:35:00|168.88|167.48|168.81|167.41|168.96|167.56|168.71|167.31|86
1637750400000|2021-11-24 10:40:00|168.8|167.4|168.35|166.95|168.88|167.48|168.31|166.91|138
1637750700000|2021-11-24 10:45:00|168.38|166.98|168.08|166.68|168.49|167.09|168.08|166.68|122
1637751000000|2021-11-24 10:50:00|168.05|166.65|168.45|167.05|168.48|167.08|167.93|166.53|166
1637751300000|2021-11-24 10:55:00|168.44|167.04|167.96|166.56|168.55|167.15|167.95|166.55|163
1637751600000|2021-11-24 11:00:00|167.97|166.57|168.31|166.91|168.32|166.92|167.9|166.5|182
1637751900000|2021-11-24 11:05:00|168.33|166.93|168.02|166.62|168.33|166.93|167.95|166.55|125
1637752200000|2021-11-24 11:10:00|168.03|166.63|168.22|166.82|168.26|166.86|167.96|166.56|142
1637752500000|2021-11-24 11:15:00|168.18|166.78|168.4|167|168.43|167.03|168.06|166.66|88
1637752800000|2021-11-24 11:20:00|168.44|167.04|168.65|167.25|168.73|167.33|168.38|166.98|108
1637753100000|2021-11-24 11:25:00|168.66|167.26|168.62|167.22|168.69|167.29|168.46|167.06|119
1637753400000|2021-11-24 11:30:00|168.63|167.23|168.79|167.39|168.84|167.44|168.55|167.15|123
1637753700000|2021-11-24 11:35:00|168.8|167.4|168.54|167.14|168.83|167.43|168.54|167.14|108
1637754000000|2021-11-24 11:40:00|168.53|167.13|169.02|167.62|169.02|167.62|168.53|167.13|72
1637754300000|2021-11-24 11:45:00|169.01|167.61|168.85|167.45|169.01|167.61|168.71|167.31|133
1637754600000|2021-11-24 11:50:00|168.91|167.51|168.92|167.52|168.99|167.59|168.83|167.43|115
1637754900000|2021-11-24 11:55:00|168.91|167.51|168.77|167.37|168.94|167.54|168.76|167.36|89
1637755200000|2021-11-24 12:00:00|168.76|167.36|168.44|167.04|168.82|167.42|168.39|166.99|132
1637755500000|2021-11-24 12:05:00|168.43|167.03|168.35|166.95|168.88|167.48|168.35|166.95|140
1637755800000|2021-11-24 12:10:00|168.38|166.98|168.19|166.79|168.46|167.06|168.05|166.65|94
1637756100000|2021-11-24 12:15:00|168.2|166.8|168.3|166.9|168.64|167.24|168.2|166.8|159
1637756400000|2021-11-24 12:20:00|168.29|166.89|168.19|166.79|168.44|167.04|168.11|166.71|169
1637756700000|2021-11-24 12:25:00|168.21|166.81|168.49|167.09|168.5|167.1|168.18|166.78|83
1637757000000|2021-11-24 12:30:00|168.46|167.06|168.35|166.95|168.46|167.06|168.3|166.9|136
1637757300000|2021-11-24 12:35:00|168.36|166.96|168.27|166.87|168.45|167.05|168.24|166.84|125
1637757600000|2021-11-24 12:40:00|168.26|166.86|168.25|166.85|168.45|167.05|168.25|166.85|119
1637757900000|2021-11-24 12:45:00|168.27|166.87|168.01|166.61|168.59|167.19|168.01|166.61|111
1637758200000|2021-11-24 12:50:00|168.02|166.62|167.27|165.87|168.1|166.7|167.27|165.87|135
1637758500000|2021-11-24 12:55:00|167.19|165.79|167.05|165.65|167.3|165.9|166.67|165.27|233
1637758800000|2021-11-24 13:00:00|167.08|165.68|166.12|164.72|167.14|165.74|166.1|164.7|209
1637759100000|2021-11-24 13:05:00|166.15|164.75|165.75|164.35|166.15|164.75|164.92|163.52|296
1637759400000|2021-11-24 13:10:00|165.74|164.34|166.45|165.05|166.95|165.55|165.72|164.32|254
1637759700000|2021-11-24 13:15:00|166.48|165.08|166.26|164.86|166.48|165.08|165.87|164.47|275
1637760000000|2021-11-24 13:20:00|166.24|164.84|166.52|165.12|166.53|165.13|166.05|164.65|174
1637760300000|2021-11-24 13:25:00|166.54|165.14|166.43|165.03|166.72|165.32|166.36|164.96|153
1637760600000|2021-11-24 13:30:00|166.44|165.04|166.33|164.93|166.59|165.19|166.29|164.89|170
1637760900000|2021-11-24 13:35:00|166.32|164.92|165.64|164.24|166.34|164.94|165.53|164.13|218
1637761200000|2021-11-24 13:40:00|165.61|164.21|165.02|163.62|165.62|164.22|165.02|163.62|162
1637761500000|2021-11-24 13:45:00|165.04|163.64|163.85|162.45|165.11|163.71|163.55|162.15|278
1637761800000|2021-11-24 13:50:00|163.86|162.46|162.44|161.04|163.89|162.49|162.05|160.65|340
1637762100000|2021-11-24 13:55:00|162.43|161.03|162.75|161.35|163.71|162.31|162.3|160.9|439
1637762400000|2021-11-24 14:00:00|162.78|161.38|162.76|161.36|163.39|161.99|162.25|160.85|402
1637762700000|2021-11-24 14:05:00|162.75|161.35|162.7|161.3|162.96|161.56|162.39|160.99|306
1637763000000|2021-11-24 14:10:00|162.71|161.31|161.96|160.56|162.71|161.31|161.76|160.36|247
1637763300000|2021-11-24 14:15:00|161.95|160.55|161.55|160.15|162.59|161.19|161.53|160.13|324
1637763600000|2021-11-24 14:20:00|161.56|160.16|161.74|160.34|162|160.6|159.7|158.3|410
1637763900000|2021-11-24 14:25:00|161.73|160.33|161.11|159.71|162.11|160.71|161.1|159.7|393
1637764200000|2021-11-24 14:30:00|161.09|159.69|160.35|158.95|161.64|160.24|160.29|158.89|466
1637764500000|2021-11-24 14:35:00|160.36|158.96|161.13|159.73|161.45|160.05|160.26|158.86|334
1637764800000|2021-11-24 14:40:00|161.12|159.72|160.76|159.36|161.14|159.74|160.63|159.23|333
1637765100000|2021-11-24 14:45:00|160.75|159.35|160.06|158.66|160.82|159.42|159.95|158.55|348
1637765400000|2021-11-24 14:50:00|160.07|158.67|161.94|160.54|162.01|160.61|160.06|158.66|362
1637765700000|2021-11-24 14:55:00|161.91|160.51|162.88|161.48|162.89|161.49|161.91|160.51|294
1637766000000|2021-11-24 15:00:00|162.87|161.47|164.01|162.61|164.01|162.61|162.66|161.26|402
1637766300000|2021-11-24 15:05:00|163.97|162.57|164.32|162.92|164.36|162.96|163.57|162.17|317
1637766600000|2021-11-24 15:10:00|164.33|162.93|164.86|163.46|165.82|164.42|164.33|162.93|364
1637766900000|2021-11-24 15:15:00|164.9|163.5|164.14|162.74|164.92|163.52|164.07|162.67|274
1637767200000|2021-11-24 15:20:00|164.15|162.75|164.05|162.65|164.51|163.11|163.75|162.35|284
1637767500000|2021-11-24 15:25:00|164.09|162.69|164.76|163.36|165.04|163.64|164.05|162.65|293
1637767800000|2021-11-24 15:30:00|164.84|163.44|165.02|163.62|165.05|163.65|164.55|163.15|245
1637768100000|2021-11-24 15:35:00|165.03|163.63|166.2|164.8|166.22|164.82|165.03|163.63|282
1637768400000|2021-11-24 15:40:00|166.22|164.82|166.55|165.15|166.74|165.34|165.94|164.54|328
1637768700000|2021-11-24 15:45:00|166.56|165.16|167.16|165.76|167.16|165.76|166.54|165.14|265
1637769000000|2021-11-24 15:50:00|167.17|165.77|168.2|166.8|168.2|166.8|167.17|165.77|259
1637769300000|2021-11-24 15:55:00|168.19|166.79|167.78|166.38|168.19|166.79|167.6|166.2|347
1637769600000|2021-11-24 16:00:00|167.76|166.36|167.47|166.07|168.25|166.85|167.45|166.05|358
1637769900000|2021-11-24 16:05:00|167.48|166.08|166.96|165.56|167.49|166.09|166.43|165.03|335
1637770200000|2021-11-24 16:10:00|166.97|165.57|166.41|165.01|167.07|165.67|166.25|164.85|236
1637770500000|2021-11-24 16:15:00|166.4|165|166.29|164.89|166.67|165.27|166.27|164.87|213
1637770800000|2021-11-24 16:20:00|166.28|164.88|165.46|164.06|166.36|164.96|165.33|163.93|179
1637771100000|2021-11-24 16:25:00|165.45|164.05|164.48|163.08|165.53|164.13|164.23|162.83|197
1637771400000|2021-11-24 16:30:00|164.49|163.09|164.61|163.21|165.05|163.65|164.47|163.07|219
1637771700000|2021-11-24 16:35:00|164.58|163.18|164.34|162.94|164.65|163.25|164.21|162.81|212
1637772000000|2021-11-24 16:40:00|164.35|162.95|163.84|162.44|164.35|162.95|163.69|162.29|150
1637772300000|2021-11-24 16:45:00|163.81|162.41|164.04|162.64|164.12|162.72|163.76|162.36|179
1637772600000|2021-11-24 16:50:00|164.03|162.63|164.34|162.94|164.41|163.01|164.03|162.63|162
1637772900000|2021-11-24 16:55:00|164.35|162.95|163.9|162.5|164.37|162.97|163.87|162.47|194
1637773200000|2021-11-24 17:00:00|163.88|162.48|164.36|162.96|164.57|163.17|163.88|162.48|214
1637773500000|2021-11-24 17:05:00|164.35|162.95|163.89|162.49|164.41|163.01|163.77|162.37|197
1637773800000|2021-11-24 17:10:00|163.9|162.5|163.97|162.57|164.08|162.68|163.85|162.45|166
1637774100000|2021-11-24 17:15:00|163.98|162.58|163.12|161.72|164.07|162.67|163.12|161.72|142
1637774400000|2021-11-24 17:20:00|163.1|161.7|162.74|161.34|163.17|161.77|162.47|161.07|184
1637774700000|2021-11-24 17:25:00|162.72|161.32|162.37|160.97|162.75|161.35|162.25|160.85|169
1637775000000|2021-11-24 17:30:00|162.44|161.04|162.23|160.83|162.71|161.31|162.15|160.75|141
1637775300000|2021-11-24 17:35:00|162.22|160.82|162.54|161.14|162.87|161.47|162.22|160.82|197
1637775600000|2021-11-24 17:40:00|162.55|161.15|162.63|161.23|162.63|161.23|162.35|160.95|161
1637775900000|2021-11-24 17:45:00|162.64|161.24|162.76|161.36|163.01|161.61|162.64|161.24|207
1637776200000|2021-11-24 17:50:00|162.78|161.38|162.61|161.21|162.87|161.47|162.36|160.96|183
1637776500000|2021-11-24 17:55:00|162.55|161.15|162.52|161.12|162.72|161.32|162.33|160.93|224
1637776800000|2021-11-24 18:00:00|162.53|161.13|163.14|161.74|163.2|161.8|162.53|161.13|224
1637777100000|2021-11-24 18:05:00|163.15|161.75|163.61|162.21|163.73|162.33|162.79|161.39|309
1637777400000|2021-11-24 18:10:00|163.6|162.2|163.66|162.26|163.75|162.35|163.34|161.94|257
1637777700000|2021-11-24 18:15:00|163.65|162.25|164.23|162.83|164.23|162.83|163.44|162.04|137
1637778000000|2021-11-24 18:20:00|164.21|162.81|163.75|162.35|164.24|162.84|163.74|162.34|188
1637778300000|2021-11-24 18:25:00|163.72|162.32|163.65|162.25|163.86|162.46|163.56|162.16|114
1637778600000|2021-11-24 18:30:00|163.66|162.26|163.25|161.85|163.74|162.34|163.25|161.85|108
1637778900000|2021-11-24 18:35:00|163.2|161.8|162.54|161.14|163.25|161.85|162.51|161.11|219
1637779200000|2021-11-24 18:40:00|162.55|161.15|162.24|160.84|162.65|161.25|162.23|160.83|164
1637779500000|2021-11-24 18:45:00|162.25|160.85|162.26|160.86|162.38|160.98|162.14|160.74|106
1637779800000|2021-11-24 18:50:00|162.25|160.85|161.86|160.46|162.4|161|161.86|160.46|136
1637780100000|2021-11-24 18:55:00|161.85|160.45|162.11|160.71|162.41|161.01|161.85|160.45|177
1637780400000|2021-11-24 19:00:00|162.12|160.72|162.21|160.81|162.42|161.02|162.04|160.64|209
1637780700000|2021-11-24 19:05:00|162.19|160.79|161.26|159.86|162.2|160.8|161.26|159.86|169
1637781000000|2021-11-24 19:10:00|161.28|159.88|161.13|159.73|161.34|159.94|160.94|159.54|147
1637781300000|2021-11-24 19:15:00|161.15|159.75|161.31|159.91|161.32|159.92|161.14|159.74|145
1637781600000|2021-11-24 19:20:00|161.32|159.92|161.94|160.54|161.98|160.58|161.26|159.86|192
1637781900000|2021-11-24 19:25:00|161.93|160.53|161.35|159.95|162.01|160.61|161.34|159.94|199
1637782200000|2021-11-24 19:30:00|161.36|159.96|161.84|160.44|161.84|160.44|161.34|159.94|184
1637782500000|2021-11-24 19:35:00|161.85|160.45|162.19|160.79|162.36|160.96|161.85|160.45|177
1637782800000|2021-11-24 19:40:00|162.17|160.77|162.45|161.05|162.65|161.25|162.03|160.63|176
1637783100000|2021-11-24 19:45:00|162.46|161.06|162.07|160.67|163|161.6|162.07|160.67|173
1637783400000|2021-11-24 19:50:00|162.08|160.68|162.54|161.14|162.56|161.16|162.03|160.63|142
1637783700000|2021-11-24 19:55:00|162.51|161.11|162.94|161.54|162.95|161.55|162.26|160.86|134
1637784000000|2021-11-24 20:00:00|162.95|161.55|162.22|160.82|163.01|161.61|162.15|160.75|185
1637784300000|2021-11-24 20:05:00|162.21|160.81|162.58|161.18|162.61|161.21|162.06|160.66|130
1637784600000|2021-11-24 20:10:00|162.57|161.17|163.41|162.01|163.43|162.03|162.53|161.13|175
1637784900000|2021-11-24 20:15:00|163.45|162.05|163.76|162.36|163.77|162.37|163.24|161.84|200
1637785200000|2021-11-24 20:20:00|163.75|162.35|164.26|162.86|164.65|163.25|163.67|162.27|202
1637785500000|2021-11-24 20:25:00|164.27|162.87|164.66|163.26|164.76|163.36|164.26|162.86|205
1637785800000|2021-11-24 20:30:00|164.65|163.25|164.34|162.94|164.74|163.34|164.16|162.76|223
1637786100000|2021-11-24 20:35:00|164.33|162.93|163.45|162.05|164.35|162.95|163.45|162.05|254
1637786400000|2021-11-24 20:40:00|163.41|162.01|163.6|162.2|163.8|162.4|163.35|161.95|210
1637786700000|2021-11-24 20:45:00|163.64|162.24|163.96|162.56|164.15|162.75|163.44|162.04|185
1637787000000|2021-11-24 20:50:00|163.97|162.57|164.26|162.86|164.26|162.86|163.86|162.46|162
1637787300000|2021-11-24 20:55:00|164.25|162.85|164.56|163.16|164.6|163.2|164.18|162.78|182
1637787600000|2021-11-24 21:00:00|164.55|163.15|164.79|163.39|165.15|163.75|164.55|163.15|229
1637787900000|2021-11-24 21:05:00|164.78|163.38|164.85|163.45|164.85|163.45|164.55|163.15|192
1637788200000|2021-11-24 21:10:00|164.83|163.43|165.35|163.95|165.35|163.95|164.83|163.43|146
1637788500000|2021-11-24 21:15:00|165.3|163.9|165.37|163.97|165.46|164.06|165.04|163.64|158
1637788800000|2021-11-24 21:20:00|165.38|163.98|165.57|164.17|165.81|164.41|165.38|163.98|151
1637789100000|2021-11-24 21:25:00|165.55|164.15|165.25|163.85|165.63|164.23|165.24|163.84|121
1637789400000|2021-11-24 21:30:00|165.26|163.86|165.62|164.22|165.72|164.32|165.24|163.84|157
1637789700000|2021-11-24 21:35:00|165.64|164.24|165.52|164.12|165.75|164.35|165.27|163.87|167
1637790000000|2021-11-24 21:40:00|165.55|164.15|165.28|163.88|165.55|164.15|165.27|163.87|123
1637790300000|2021-11-24 21:45:00|165.29|163.89|165.18|163.78|165.41|164.01|165.16|163.76|132
1637790600000|2021-11-24 21:50:00|165.22|163.82|165.27|163.87|165.46|164.06|165.22|163.82|75
1637790900000|2021-11-24 21:55:00|165.32|163.92|165.34|163.94|165.37|163.97|165.25|163.85|70
1637791200000|2021-11-24 22:00:00|165.33|163.93|165.65|164.25|165.65|164.25|165.33|163.93|128
1637791500000|2021-11-24 22:05:00|165.64|164.24|165.56|164.16|165.64|164.24|165.44|164.04|161
1637791800000|2021-11-24 22:10:00|165.55|164.15|165.55|164.15|165.57|164.17|165.51|164.11|118
1637792100000|2021-11-24 22:15:00|165.54|164.14|166.15|164.75|166.25|164.85|165.54|164.14|168
1637792400000|2021-11-24 22:20:00|166.14|164.74|166.37|164.97|166.37|164.97|166.12|164.72|90
1637792700000|2021-11-24 22:25:00|166.38|164.98|166.47|165.07|166.58|165.18|166.38|164.98|71
1637793000000|2021-11-24 22:30:00|166.46|165.06|166.06|164.66|166.46|165.06|165.98|164.58|99
1637793300000|2021-11-24 22:35:00|166.07|164.67|165.97|164.57|166.07|164.67|165.97|164.57|54
1637793600000|2021-11-24 22:40:00|165.98|164.58|165.66|164.26|165.98|164.58|165.65|164.25|77
1637793900000|2021-11-24 22:45:00|165.65|164.25|165.24|163.84|165.83|164.43|165.24|163.84|71
1637794200000|2021-11-24 22:50:00|165.21|163.81|165.38|163.98|165.5|164.1|165.21|163.81|55
1637794500000|2021-11-24 22:55:00|165.39|163.99|165.58|164.18|165.67|164.27|165.39|163.99|63
1637794800000|2021-11-24 23:00:00|165.59|164.19|165.57|164.17|165.66|164.26|165.55|164.15|47
1637795100000|2021-11-24 23:05:00|165.59|164.19|166.19|164.79|166.25|164.85|165.5|164.1|101
1637795400000|2021-11-24 23:10:00|166.16|164.76|166.72|165.32|166.72|165.32|166.16|164.76|110
1637795700000|2021-11-24 23:15:00|166.74|165.34|166.36|164.96|166.75|165.35|166.26|164.86|108
1637796000000|2021-11-24 23:20:00|166.37|164.97|166.1|164.7|166.56|165.16|166.06|164.66|94
1637796300000|2021-11-24 23:25:00|166.13|164.73|166.65|165.25|166.67|165.27|166.13|164.73|77
1637796600000|2021-11-24 23:30:00|166.66|165.26|166.99|165.59|167|165.6|166.59|165.19|126
1637796900000|2021-11-24 23:35:00|167.05|165.65|168|166.6|168.01|166.61|167.05|165.65|95
1637797200000|2021-11-24 23:40:00|167.97|166.57|167.99|166.59|168.09|166.69|167.86|166.46|142
1637797500000|2021-11-24 23:45:00|167.98|166.58|167.78|166.38|167.98|166.58|167.68|166.28|140
1637797800000|2021-11-24 23:50:00|167.82|166.42|167.15|165.75|167.97|166.57|166.97|165.57|204
1637798100000|2021-11-24 23:55:00|167.14|165.74|167.32|165.92|167.37|165.97|167.14|165.74|88
1637798400000|2021-11-25 00:00:00|167.31|165.91|167.2|165.8|167.69|166.29|167.16|165.76|165
1637798700000|2021-11-25 00:05:00|167.18|165.78|166.07|164.67|167.18|165.78|165.99|164.59|150
1637799000000|2021-11-25 00:10:00|166.05|164.65|166.25|164.85|166.26|164.86|165.88|164.48|136
1637799300000|2021-11-25 00:15:00|166.24|164.84|166.57|165.17|166.71|165.31|165.88|164.48|161
1637799600000|2021-11-25 00:20:00|166.58|165.18|166.68|165.28|166.78|165.38|166.4|165|109
1637799900000|2021-11-25 00:25:00|166.7|165.3|167.24|165.84|167.25|165.85|166.7|165.3|116
1637800200000|2021-11-25 00:30:00|167.25|165.85|168.74|167.34|168.88|167.48|167.25|165.85|236
1637800500000|2021-11-25 00:35:00|168.75|167.35|169.31|167.91|169.56|168.16|168.74|167.34|203
1637800800000|2021-11-25 00:40:00|169.3|167.9|169.56|168.16|169.66|168.26|168.87|167.47|288
1637801100000|2021-11-25 00:45:00|169.55|168.15|169.46|168.06|169.95|168.55|169.44|168.04|209
1637801400000|2021-11-25 00:50:00|169.51|168.11|169.16|167.76|169.56|168.16|168.65|167.25|294
1637801700000|2021-11-25 00:55:00|169.2|167.8|169.17|167.77|169.43|168.03|169.08|167.68|239
1637802000000|2021-11-25 01:00:00|169.15|167.75|169.27|167.87|169.65|168.25|169.13|167.73|213
1637802300000|2021-11-25 01:05:00|169.25|167.85|168.96|167.56|169.28|167.88|168.72|167.32|188
1637802600000|2021-11-25 01:10:00|168.98|167.58|168.27|166.87|168.99|167.59|168.27|166.87|163
1637802900000|2021-11-25 01:15:00|168.28|166.88|168.25|166.85|168.35|166.95|168.15|166.75|195
1637803200000|2021-11-25 01:20:00|168.26|166.86|168.53|167.13|168.67|167.27|168.17|166.77|162
1637803500000|2021-11-25 01:25:00|168.51|167.11|168.55|167.15|168.65|167.25|168.49|167.09|138
1637803800000|2021-11-25 01:30:00|168.56|167.16|168.36|166.96|168.67|167.27|168.25|166.85|139
1637804100000|2021-11-25 01:35:00|168.37|166.97|168.65|167.25|168.77|167.37|168.37|166.97|114
1637804400000|2021-11-25 01:40:00|168.64|167.24|168.58|167.18|168.7|167.3|168.47|167.07|139
1637804700000|2021-11-25 01:45:00|168.59|167.19|167.91|166.51|168.59|167.19|167.84|166.44|167
1637805000000|2021-11-25 01:50:00|167.89|166.49|167.57|166.17|167.89|166.49|167.53|166.13|102
1637805300000|2021-11-25 01:55:00|167.56|166.16|167.18|165.78|167.67|166.27|167.18|165.78|87
1637805600000|2021-11-25 02:00:00|167.21|165.81|167.75|166.35|167.85|166.45|167.21|165.81|168
1637805900000|2021-11-25 02:05:00|167.76|166.36|167.65|166.25|167.77|166.37|167.36|165.96|154
1637806200000|2021-11-25 02:10:00|167.67|166.27|167.15|165.75|167.8|166.4|167.05|165.65|155
1637806500000|2021-11-25 02:15:00|167.16|165.76|166.85|165.45|167.17|165.77|166.67|165.27|102
1637806800000|2021-11-25 02:20:00|166.87|165.47|166.37|164.97|166.89|165.49|166.32|164.92|117
1637807100000|2021-11-25 02:25:00|166.4|165|166.57|165.17|166.58|165.18|166.36|164.96|120
1637807400000|2021-11-25 02:30:00|166.58|165.18|166.6|165.2|166.76|165.36|166.57|165.17|90
1637807700000|2021-11-25 02:35:00|166.61|165.21|166.57|165.17|166.79|165.39|166.47|165.07|112
1637808000000|2021-11-25 02:40:00|166.58|165.18|167.1|165.7|167.13|165.73|166.57|165.17|115
1637808300000|2021-11-25 02:45:00|167.09|165.69|167.07|165.67|167.35|165.95|167.06|165.66|75
1637808600000|2021-11-25 02:50:00|167.06|165.66|167.05|165.65|167.17|165.77|166.97|165.57|75
1637808900000|2021-11-25 02:55:00|167.06|165.66|166.97|165.57|167.15|165.75|166.88|165.48|98
1637809200000|2021-11-25 03:00:00|166.98|165.58|167.45|166.05|167.47|166.07|166.97|165.57|89
1637809500000|2021-11-25 03:05:00|167.41|166.01|167.57|166.17|167.75|166.35|167.4|166|69
1637809800000|2021-11-25 03:10:00|167.65|166.25|167.65|166.25|167.66|166.26|167.57|166.17|49
1637810100000|2021-11-25 03:15:00|167.67|166.27|167.6|166.2|167.83|166.43|167.58|166.18|118
1637810400000|2021-11-25 03:20:00|167.58|166.18|167.8|166.4|167.97|166.57|167.58|166.18|59
1637810700000|2021-11-25 03:25:00|167.81|166.41|168.14|166.74|168.15|166.75|167.79|166.39|48
1637811000000|2021-11-25 03:30:00|168.15|166.75|168.22|166.82|168.28|166.88|168.06|166.66|60
1637811300000|2021-11-25 03:35:00|168.2|166.8|168.43|167.03|168.44|167.04|168.18|166.78|64
1637811600000|2021-11-25 03:40:00|168.44|167.04|168.75|167.35|168.75|167.35|168.44|167.04|62
1637811900000|2021-11-25 03:45:00|168.76|167.36|169.47|168.07|169.47|168.07|168.76|167.36|113
1637812200000|2021-11-25 03:50:00|169.45|168.05|170.31|168.91|170.31|168.91|169.43|168.03|82
1637812500000|2021-11-25 03:55:00|170.32|168.92|170.07|168.67|170.43|169.03|169.95|168.55|145
1637812800000|2021-11-25 04:00:00|170.1|168.7|169.89|168.49|170.25|168.85|169.27|167.87|164
1637813100000|2021-11-25 04:05:00|169.88|168.48|170.09|168.69|170.63|169.23|169.87|168.47|136
1637813400000|2021-11-25 04:10:00|170.1|168.7|169.57|168.17|170.1|168.7|169.47|168.07|67
1637813700000|2021-11-25 04:15:00|169.56|168.16|168.99|167.59|169.56|168.16|168.99|167.59|71
1637814000000|2021-11-25 04:20:00|168.91|167.51|168.77|167.37|168.97|167.57|168.65|167.25|129
1637814300000|2021-11-25 04:25:00|168.76|167.36|168.45|167.05|168.81|167.41|168.28|166.88|94
1637814600000|2021-11-25 04:30:00|168.46|167.06|168.2|166.8|168.47|167.07|168.19|166.79|90
1637814900000|2021-11-25 04:35:00|168.19|166.79|168.07|166.67|168.39|166.99|167.97|166.57|110
1637815200000|2021-11-25 04:40:00|168.08|166.68|168.03|166.63|168.12|166.72|167.78|166.38|67
1637815500000|2021-11-25 04:45:00|167.98|166.58|168.03|166.63|168.27|166.87|167.98|166.58|76
1637815800000|2021-11-25 04:50:00|168.05|166.65|168.29|166.89|168.29|166.89|167.87|166.47|86
1637816100000|2021-11-25 04:55:00|168.28|166.88|167.88|166.48|168.28|166.88|167.87|166.47|78
1637816400000|2021-11-25 05:00:00|167.87|166.47|168.13|166.73|168.23|166.83|167.83|166.43|87
1637816700000|2021-11-25 05:05:00|168.11|166.71|168.2|166.8|168.3|166.9|167.98|166.58|76
1637817000000|2021-11-25 05:10:00|168.23|166.83|168.17|166.77|168.3|166.9|168.08|166.68|89
1637817300000|2021-11-25 05:15:00|168.15|166.75|168.69|167.29|168.73|167.33|168.15|166.75|77
1637817600000|2021-11-25 05:20:00|168.68|167.28|168.2|166.8|168.68|167.28|168.1|166.7|61
1637817900000|2021-11-25 05:25:00|168.21|166.81|167.8|166.4|168.26|166.86|167.78|166.38|78
1637818200000|2021-11-25 05:30:00|167.78|166.38|167.39|165.99|167.97|166.57|167.39|165.99|82
1637818500000|2021-11-25 05:35:00|167.38|165.98|166.87|165.47|167.4|166|166.79|165.39|101
1637818800000|2021-11-25 05:40:00|166.9|165.5|166.57|165.17|166.96|165.56|166.41|165.01|98
1637819100000|2021-11-25 05:45:00|166.58|165.18|166.46|165.06|166.9|165.5|166.45|165.05|151
1637819400000|2021-11-25 05:50:00|166.47|165.07|166.65|165.25|166.68|165.28|166.45|165.05|116
1637819700000|2021-11-25 05:55:00|166.66|165.26|166.35|164.95|166.84|165.44|166.35|164.95|133
1637820000000|2021-11-25 06:00:00|166.36|164.96|166.65|165.25|166.7|165.3|166.35|164.95|90
1637820300000|2021-11-25 06:05:00|166.6|165.2|166.85|165.45|166.98|165.58|166.58|165.18|165
1637820600000|2021-11-25 06:10:00|166.84|165.44|166.91|165.51|167.17|165.77|166.79|165.39|147
1637820900000|2021-11-25 06:15:00|166.92|165.52|166.54|165.14|167.03|165.63|166.49|165.09|125
1637821200000|2021-11-25 06:20:00|166.52|165.12|166.75|165.35|166.8|165.4|166.49|165.09|97
1637821500000|2021-11-25 06:25:00|166.74|165.34|166.66|165.26|166.86|165.46|166.66|165.26|53
1637821800000|2021-11-25 06:30:00|166.67|165.27|166.37|164.97|166.7|165.3|166.37|164.97|56
1637822100000|2021-11-25 06:35:00|166.39|164.99|166.09|164.69|166.5|165.1|165.99|164.59|93
1637822400000|2021-11-25 06:40:00|166.1|164.7|166.28|164.88|166.42|165.02|166.09|164.69|68
1637822700000|2021-11-25 06:45:00|166.27|164.87|165.8|164.4|166.27|164.87|165.37|163.97|141
1637823000000|2021-11-25 06:50:00|165.81|164.41|166.07|164.67|166.07|164.67|165.72|164.32|81
1637823300000|2021-11-25 06:55:00|166.11|164.71|165.66|164.26|166.2|164.8|165.65|164.25|89
1637823600000|2021-11-25 07:00:00|165.67|164.27|166.34|164.94|166.36|164.96|165.64|164.24|102
1637823900000|2021-11-25 07:05:00|166.31|164.91|166.07|164.67|166.34|164.94|165.95|164.55|94
1637824200000|2021-11-25 07:10:00|166.09|164.69|166.28|164.88|166.5|165.1|166.05|164.65|107
1637824500000|2021-11-25 07:15:00|166.27|164.87|165.97|164.57|166.31|164.91|165.85|164.45|140
1637824800000|2021-11-25 07:20:00|165.96|164.56|165.87|164.47|166.25|164.85|165.82|164.42|129
1637825100000|2021-11-25 07:25:00|165.86|164.46|165.7|164.3|165.88|164.48|165.61|164.21|111
1637825400000|2021-11-25 07:30:00|165.68|164.28|165.78|164.38|165.83|164.43|165.68|164.28|78
1637825700000|2021-11-25 07:35:00|165.79|164.39|165.15|163.75|165.8|164.4|165.14|163.74|97
1637826000000|2021-11-25 07:40:00|165.17|163.77|165.09|163.69|165.29|163.89|164.93|163.53|82
1637826300000|2021-11-25 07:45:00|165.08|163.68|165.23|163.83|165.23|163.83|164.97|163.57|106
1637826600000|2021-11-25 07:50:00|165.26|163.86|165.25|163.85|165.44|164.04|165.15|163.75|96
1637826900000|2021-11-25 07:55:00|165.27|163.87|164.87|163.47|165.29|163.89|164.86|163.46|103
1637827200000|2021-11-25 08:00:00|164.88|163.48|164.89|163.49|165.21|163.81|164.85|163.45|92
1637827500000|2021-11-25 08:05:00|164.92|163.52|164.96|163.56|165.02|163.62|164.82|163.42|116
1637827800000|2021-11-25 08:10:00|164.97|163.57|164.88|163.48|165.07|163.67|164.75|163.35|113
1637828100000|2021-11-25 08:15:00|164.89|163.49|164.39|162.99|164.98|163.58|164.36|162.96|129
1637828400000|2021-11-25 08:20:00|164.37|162.97|164.21|162.81|164.56|163.16|164.11|162.71|112
1637828700000|2021-11-25 08:25:00|164.2|162.8|163.24|161.84|164.21|162.81|163.19|161.79|201
1637829000000|2021-11-25 08:30:00|163.23|161.83|163.6|162.2|163.94|162.54|163.23|161.83|122
1637829300000|2021-11-25 08:35:00|163.58|162.18|163.53|162.13|163.89|162.49|163.39|161.99|94
1637829600000|2021-11-25 08:40:00|163.52|162.12|163.38|161.98|163.55|162.15|163.24|161.84|137
1637829900000|2021-11-25 08:45:00|163.37|161.97|163.37|161.97|163.46|162.06|163.32|161.92|90
1637830200000|2021-11-25 08:50:00|163.39|161.99|163.24|161.84|163.39|161.99|163.09|161.69|111
1637830500000|2021-11-25 08:55:00|163.21|161.81|162.73|161.33|163.36|161.96|162.73|161.33|164
1637830800000|2021-11-25 09:00:00|162.72|161.32|163|161.6|163.01|161.61|162.72|161.32|114
1637831100000|2021-11-25 09:05:00|163.01|161.61|163.07|161.67|163.17|161.77|162.98|161.58|100
1637831400000|2021-11-25 09:10:00|163.08|161.68|162.98|161.58|163.12|161.72|162.87|161.47|113
1637831700000|2021-11-25 09:15:00|163|161.6|162.9|161.5|163.06|161.66|162.88|161.48|118
1637832000000|2021-11-25 09:20:00|162.89|161.49|162.77|161.37|163.07|161.67|162.7|161.3|133
1637832300000|2021-11-25 09:25:00|162.78|161.38|162.96|161.56|162.98|161.58|162.78|161.38|106
1637832600000|2021-11-25 09:30:00|162.97|161.57|163.56|162.16|163.74|162.34|162.97|161.57|213
1637832900000|2021-11-25 09:35:00|163.58|162.18|163.39|161.99|163.62|162.22|163.15|161.75|151
1637833200000|2021-11-25 09:40:00|163.4|162|163.51|162.11|163.51|162.11|163.17|161.77|93
1637833500000|2021-11-25 09:45:00|163.57|162.17|163.46|162.06|163.69|162.29|163.36|161.96|115
1637833800000|2021-11-25 09:50:00|163.47|162.07|164.07|162.67|164.08|162.68|163.46|162.06|152
1637834100000|2021-11-25 09:55:00|164.06|162.66|164.27|162.87|164.52|163.12|164.06|162.66|180
1637834400000|2021-11-25 10:00:00|164.26|162.86|163.89|162.49|164.38|162.98|163.77|162.37|150
1637834700000|2021-11-25 10:05:00|163.9|162.5|165.12|163.72|165.12|163.72|163.9|162.5|133
1637835000000|2021-11-25 10:10:00|165.14|163.74|165.95|164.55|166.04|164.64|165.13|163.73|265
1637835300000|2021-11-25 10:15:00|166|164.6|166.31|164.91|167.16|165.76|165.85|164.45|326
1637835600000|2021-11-25 10:20:00|166.32|164.92|166.13|164.73|166.6|165.2|165.73|164.33|307
1637835900000|2021-11-25 10:25:00|166.12|164.72|167.07|165.67|167.08|165.68|166.09|164.69|263
1637836200000|2021-11-25 10:30:00|167.08|165.68|166.8|165.4|167.15|165.75|166.34|164.94|266
1637836500000|2021-11-25 10:35:00|166.79|165.39|167.96|166.56|168.05|166.65|166.67|165.27|254
1637836800000|2021-11-25 10:40:00|167.95|166.55|167.85|166.45|168.94|167.54|167.29|165.89|371
1637837100000|2021-11-25 10:45:00|167.86|166.46|167.94|166.54|168.98|167.58|167.67|166.27|293
1637837400000|2021-11-25 10:50:00|167.92|166.52|167.64|166.24|168.06|166.66|167.1|165.7|253
1637837700000|2021-11-25 10:55:00|167.63|166.23|167.16|165.76|167.67|166.27|167.16|165.76|256
1637838000000|2021-11-25 11:00:00|167.18|165.78|166.86|165.46|167.67|166.27|166.8|165.4|289
1637838300000|2021-11-25 11:05:00|166.85|165.45|168.51|167.11|168.62|167.22|166.85|165.45|327
1637838600000|2021-11-25 11:10:00|168.48|167.08|168.06|166.66|168.49|167.09|167.68|166.28|296
1637838900000|2021-11-25 11:15:00|168.07|166.67|167.97|166.57|168.36|166.96|167.96|166.56|238
1637839200000|2021-11-25 11:20:00|167.96|166.56|168.02|166.62|168.59|167.19|167.65|166.25|249
1637839500000|2021-11-25 11:25:00|168|166.6|167.76|166.36|168|166.6|167.39|165.99|245
1637839800000|2021-11-25 11:30:00|167.75|166.35|167.26|165.86|167.8|166.4|167.17|165.77|188
1637840100000|2021-11-25 11:35:00|167.28|165.88|167.7|166.3|167.7|166.3|167.08|165.68|205
1637840400000|2021-11-25 11:40:00|167.68|166.28|167.53|166.13|168.04|166.64|167.37|165.97|189
1637840700000|2021-11-25 11:45:00|167.54|166.14|167.16|165.76|167.61|166.21|167.12|165.72|138
1637841000000|2021-11-25 11:50:00|167.15|165.75|166.83|165.43|167.19|165.79|166.54|165.14|179
1637841300000|2021-11-25 11:55:00|166.84|165.44|166.95|165.55|167.16|165.76|166.67|165.27|202
1637841600000|2021-11-25 12:00:00|166.94|165.54|167.73|166.33|167.77|166.37|166.76|165.36|190
1637841900000|2021-11-25 12:05:00|167.75|166.35|168.94|167.54|168.96|167.56|167.72|166.32|199
1637842200000|2021-11-25 12:10:00|168.96|167.56|169.25|167.85|169.49|168.09|168.79|167.39|308
1637842500000|2021-11-25 12:15:00|169.27|167.87|169.26|167.86|169.38|167.98|168.95|167.55|261
1637842800000|2021-11-25 12:20:00|169.25|167.85|169.29|167.89|169.46|168.06|169.18|167.78|194
1637843100000|2021-11-25 12:25:00|169.25|167.85|169.14|167.74|169.38|167.98|169.14|167.74|180
1637843400000|2021-11-25 12:30:00|169.15|167.75|169.59|168.19|169.95|168.55|169.11|167.71|142
1637843700000|2021-11-25 12:35:00|169.58|168.18|169.72|168.32|169.93|168.53|169.55|168.15|185
1637844000000|2021-11-25 12:40:00|169.73|168.33|170.07|168.67|170.29|168.89|169.72|168.32|219
1637844300000|2021-11-25 12:45:00|170.06|168.66|170.42|169.02|170.42|169.02|169.73|168.33|282
1637844600000|2021-11-25 12:50:00|170.43|169.03|171.16|169.76|171.36|169.96|170.43|169.03|253
1637844900000|2021-11-25 12:55:00|171.19|169.79|172.57|171.17|172.61|171.21|171.19|169.79|284
1637845200000|2021-11-25 13:00:00|172.56|171.16|173.5|172.1|173.83|172.43|172.56|171.16|318
1637845500000|2021-11-25 13:05:00|173.49|172.09|172.35|170.95|173.49|172.09|171.45|170.05|359
1637845800000|2021-11-25 13:10:00|172.36|170.96|171.68|170.28|172.46|171.06|171.57|170.17|242
1637846100000|2021-11-25 13:15:00|171.71|170.31|171.96|170.56|172.23|170.83|171.43|170.03|295
1637846400000|2021-11-25 13:20:00|171.95|170.55|172.28|170.88|172.54|171.14|171.93|170.53|152
1637846700000|2021-11-25 13:25:00|172.29|170.89|173.83|172.43|173.83|172.43|172.28|170.88|260
1637847000000|2021-11-25 13:30:00|173.85|172.45|173.7|172.3|174.64|173.24|173.37|171.97|326
1637847300000|2021-11-25 13:35:00|173.72|172.32|174.83|173.43|174.84|173.44|173.64|172.24|249
1637847600000|2021-11-25 13:40:00|174.84|173.44|175.01|173.61|175.19|173.79|174.44|173.04|272
1637847900000|2021-11-25 13:45:00|175.02|173.62|173.95|172.55|175.02|173.62|173.94|172.54|324
1637848200000|2021-11-25 13:50:00|173.94|172.54|173.35|171.95|174.26|172.86|173.14|171.74|322
1637848500000|2021-11-25 13:55:00|173.36|171.96|173.78|172.38|173.94|172.54|173.05|171.65|270
1637848800000|2021-11-25 14:00:00|173.8|172.4|173.61|172.21|174.1|172.7|173.27|171.87|234
1637849100000|2021-11-25 14:05:00|173.6|172.2|173.61|172.21|173.76|172.36|173.26|171.86|191
1637849400000|2021-11-25 14:10:00|173.58|172.18|173.33|171.93|173.75|172.35|173.33|171.93|106
1637849700000|2021-11-25 14:15:00|173.37|171.97|173.6|172.2|174.12|172.72|173.37|171.97|165
1637850000000|2021-11-25 14:20:00|173.58|172.18|174.81|173.41|174.81|173.41|173.53|172.13|120
1637850300000|2021-11-25 14:25:00|174.77|173.37|174.65|173.25|174.96|173.56|174.22|172.82|168
1637850600000|2021-11-25 14:30:00|174.66|173.26|174.17|172.77|174.69|173.29|174.06|172.66|195
1637850900000|2021-11-25 14:35:00|174.18|172.78|174.1|172.7|174.46|173.06|174.07|172.67|134
1637851200000|2021-11-25 14:40:00|174.15|172.75|174.07|172.67|174.2|172.8|173.9|172.5|114
1637851500000|2021-11-25 14:45:00|174.08|172.68|174.01|172.61|174.33|172.93|173.78|172.38|146
1637851800000|2021-11-25 14:50:00|174|172.6|173.79|172.39|174|172.6|173.65|172.25|152
1637852100000|2021-11-25 14:55:00|173.75|172.35|174.07|172.67|174.22|172.82|173.59|172.19|174
1637852400000|2021-11-25 15:00:00|174.08|172.68|174.27|172.87|174.63|173.23|174.08|172.68|207
1637852700000|2021-11-25 15:05:00|174.3|172.9|174.47|173.07|174.84|173.44|174.3|172.9|237
1637853000000|2021-11-25 15:10:00|174.48|173.08|174.18|172.78|174.57|173.17|173.93|172.53|82
1637853300000|2021-11-25 15:15:00|174.17|172.77|174.05|172.65|174.37|172.97|173.93|172.53|117
1637853600000|2021-11-25 15:20:00|174.04|172.64|174.28|172.88|174.39|172.99|173.86|172.46|99
1637853900000|2021-11-25 15:25:00|174.32|172.92|173.79|172.39|174.48|173.08|173.79|172.39|79
1637854200000|2021-11-25 15:30:00|173.78|172.38|173.55|172.15|173.85|172.45|173.53|172.13|112
1637854500000|2021-11-25 15:35:00|173.54|172.14|173.44|172.04|173.65|172.25|173.42|172.02|69
1637854800000|2021-11-25 15:40:00|173.46|172.06|173.01|171.61|173.56|172.16|173.01|171.61|132
1637855100000|2021-11-25 15:45:00|172.95|171.55|173.19|171.79|173.27|171.87|172.82|171.42|113
1637855400000|2021-11-25 15:50:00|173.24|171.84|172.83|171.43|173.29|171.89|172.79|171.39|113
1637855700000|2021-11-25 15:55:00|172.82|171.42|173.39|171.99|173.58|172.18|172.82|171.42|168
1637856000000|2021-11-25 16:00:00|173.41|172.01|174.89|173.49|174.9|173.5|173.41|172.01|162
1637856300000|2021-11-25 16:05:00|174.88|173.48|175.06|173.66|175.11|173.71|174.71|173.31|121
1637856600000|2021-11-25 16:10:00|175.14|173.74|174.9|173.5|175.55|174.15|174.9|173.5|146
1637856900000|2021-11-25 16:15:00|174.88|173.48|175.25|173.85|175.56|174.16|174.88|173.48|146
1637857200000|2021-11-25 16:20:00|175.3|173.9|174.38|172.98|175.37|173.97|174.38|172.98|120
1637857500000|2021-11-25 16:25:00|174.33|172.93|174.3|172.9|174.46|173.06|174.07|172.67|162
1637857800000|2021-11-25 16:30:00|174.29|172.89|173.67|172.27|174.47|173.07|173.63|172.23|145
1637858100000|2021-11-25 16:35:00|173.64|172.24|173.58|172.18|173.71|172.31|173.3|171.9|97
1637858400000|2021-11-25 16:40:00|173.61|172.21|173.66|172.26|173.93|172.53|173.42|172.02|138
1637858700000|2021-11-25 16:45:00|173.68|172.28|173.53|172.13|173.71|172.31|173.4|172|101
1637859000000|2021-11-25 16:50:00|173.52|172.12|173.35|171.95|173.65|172.25|173.27|171.87|98
1637859300000|2021-11-25 16:55:00|173.31|171.91|173.39|171.99|173.59|172.19|173.18|171.78|90
1637859600000|2021-11-25 17:00:00|173.33|171.93|173.68|172.28|173.85|172.45|173.28|171.88|91
1637859900000|2021-11-25 17:05:00|173.69|172.29|173.55|172.15|173.8|172.4|173.48|172.08|83
1637860200000|2021-11-25 17:10:00|173.57|172.17|173.07|171.67|173.57|172.17|173.05|171.65|138
1637860500000|2021-11-25 17:15:00|173.11|171.71|172.9|171.5|173.33|171.93|172.9|171.5|121
1637860800000|2021-11-25 17:20:00|172.89|171.49|171.86|170.46|172.94|171.54|171.52|170.12|179
1637861100000|2021-11-25 17:25:00|171.87|170.47|172.43|171.03|172.46|171.06|171.69|170.29|141
1637861400000|2021-11-25 17:30:00|172.41|171.01|172.75|171.35|172.78|171.38|172.14|170.74|118
1637861700000|2021-11-25 17:35:00|172.78|171.38|172.97|171.57|173.05|171.65|172.67|171.27|94
1637862000000|2021-11-25 17:40:00|173.04|171.64|173.13|171.73|173.37|171.97|172.97|171.57|85
1637862300000|2021-11-25 17:45:00|173.09|171.69|173.1|171.7|173.25|171.85|172.99|171.59|86
1637862600000|2021-11-25 17:50:00|173.07|171.67|173.17|171.77|173.2|171.8|172.93|171.53|80
1637862900000|2021-11-25 17:55:00|173.18|171.78|172.86|171.46|173.18|171.78|172.86|171.46|84
1637863200000|2021-11-25 18:00:00|172.87|171.47|172.56|171.16|172.89|171.49|172.5|171.1|64
1637863500000|2021-11-25 18:05:00|172.57|171.17|172.48|171.08|172.57|171.17|172.25|170.85|68
1637863800000|2021-11-25 18:10:00|172.5|171.1|172.29|170.89|172.57|171.17|172.18|170.78|57
1637864100000|2021-11-25 18:15:00|172.31|170.91|172.28|170.88|172.47|171.07|172.19|170.79|68
1637864400000|2021-11-25 18:20:00|172.29|170.89|171.97|170.57|172.31|170.91|171.97|170.57|72
1637864700000|2021-11-25 18:25:00|171.95|170.55|171.74|170.34|172.04|170.64|171.7|170.3|105
1637865000000|2021-11-25 18:30:00|171.7|170.3|172.18|170.78|172.18|170.78|171.67|170.27|71
1637865300000|2021-11-25 18:35:00|172.17|170.77|172.25|170.85|172.27|170.87|172.07|170.67|56
1637865600000|2021-11-25 18:40:00|172.26|170.86|172.91|171.51|173.04|171.64|172.26|170.86|93
1637865900000|2021-11-25 18:45:00|172.93|171.53|172.76|171.36|172.93|171.53|172.5|171.1|90
1637866200000|2021-11-25 18:50:00|172.75|171.35|172.98|171.58|173.01|171.61|172.75|171.35|86
1637866500000|2021-11-25 18:55:00|172.99|171.59|172.95|171.55|173.1|171.7|172.86|171.46|52
1637866800000|2021-11-25 19:00:00|172.96|171.56|172.76|171.36|173.06|171.66|172.75|171.35|73
1637867100000|2021-11-25 19:05:00|172.75|171.35|172.29|170.89|172.79|171.39|172.28|170.88|95
1637867400000|2021-11-25 19:10:00|172.34|170.94|172.22|170.82|172.38|170.98|172.09|170.69|69
1637867700000|2021-11-25 19:15:00|172.21|170.81|172.2|170.8|172.23|170.83|171.99|170.59|53
1637868000000|2021-11-25 19:20:00|172.16|170.76|171.02|169.62|172.17|170.77|170.92|169.52|127
1637868300000|2021-11-25 19:25:00|170.98|169.58|170.18|168.78|170.98|169.58|169.71|168.31|222
1637868600000|2021-11-25 19:30:00|170.24|168.84|170.64|169.24|170.81|169.41|170.17|168.77|131
1637868900000|2021-11-25 19:35:00|170.66|169.26|170.72|169.32|171.07|169.67|170.66|169.26|123
1637869200000|2021-11-25 19:40:00|170.73|169.33|170.32|168.92|170.95|169.55|170.32|168.92|140
1637869500000|2021-11-25 19:45:00|170.3|168.9|170.73|169.33|170.97|169.57|170.3|168.9|125
1637869800000|2021-11-25 19:50:00|170.72|169.32|170.83|169.43|170.88|169.48|170.48|169.08|122
1637870100000|2021-11-25 19:55:00|170.81|169.41|170.87|169.47|171.2|169.8|170.76|169.36|119
1637870400000|2021-11-25 20:00:00|170.84|169.44|171.5|170.1|171.83|170.43|170.8|169.4|121
1637870700000|2021-11-25 20:05:00|171.41|170.01|171.27|169.87|171.75|170.35|171.27|169.87|75
1637871000000|2021-11-25 20:10:00|171.28|169.88|171.72|170.32|171.72|170.32|171.25|169.85|76
1637871300000|2021-11-25 20:15:00|171.76|170.36|171.27|169.87|171.82|170.42|171.26|169.86|85
1637871600000|2021-11-25 20:20:00|171.26|169.86|171.36|169.96|171.44|170.04|171.26|169.86|89
1637871900000|2021-11-25 20:25:00|171.27|169.87|171.76|170.36|171.77|170.37|171.27|169.87|118
1637872200000|2021-11-25 20:30:00|171.77|170.37|171.44|170.04|171.86|170.46|171.41|170.01|141
1637872500000|2021-11-25 20:35:00|171.43|170.03|171.51|170.11|171.54|170.14|171.37|169.97|90
1637872800000|2021-11-25 20:40:00|171.54|170.14|171.58|170.18|171.58|170.18|171.17|169.77|89
1637873100000|2021-11-25 20:45:00|171.57|170.17|171.2|169.8|171.61|170.21|171.19|169.79|103
1637873400000|2021-11-25 20:50:00|171.19|169.79|170.6|169.2|171.2|169.8|170.59|169.19|125
1637873700000|2021-11-25 20:55:00|170.59|169.19|170.49|169.09|170.71|169.31|170.41|169.01|123
1637874000000|2021-11-25 21:00:00|170.48|169.08|170.44|169.04|170.78|169.38|170.3|168.9|145
1637874300000|2021-11-25 21:05:00|170.42|169.02|170.46|169.06|170.47|169.07|170.29|168.89|85
1637874600000|2021-11-25 21:10:00|170.47|169.07|170.94|169.54|170.94|169.54|170.47|169.07|129
1637874900000|2021-11-25 21:15:00|170.98|169.58|170.76|169.36|171.05|169.65|170.72|169.32|112
1637875200000|2021-11-25 21:20:00|170.71|169.31|170.6|169.2|170.76|169.36|170.57|169.17|81
1637875500000|2021-11-25 21:25:00|170.59|169.19|170.2|168.8|170.62|169.22|170.2|168.8|84
1637875800000|2021-11-25 21:30:00|170.27|168.87|169.91|168.51|170.27|168.87|169.7|168.3|93
1637876100000|2021-11-25 21:35:00|169.95|168.55|169.63|168.23|170|168.6|169.6|168.2|111
1637876400000|2021-11-25 21:40:00|169.62|168.22|169.12|167.72|169.67|168.27|168.92|167.52|150
1637876700000|2021-11-25 21:45:00|169.1|167.7|169|167.6|169.4|168|168.99|167.59|97
1637877000000|2021-11-25 21:50:00|168.95|167.55|169.16|167.76|169.41|168.01|168.93|167.53|108
1637877300000|2021-11-25 21:55:00|169.11|167.71|168.86|167.46|169.23|167.83|168.68|167.28|159
1637877600000|2021-11-25 22:00:00|168.88|167.48|169.36|167.96|169.53|168.13|168.88|167.48|168
1637877900000|2021-11-25 22:05:00|169.37|167.97|169.06|167.66|169.44|168.04|169.04|167.64|118
1637878200000|2021-11-25 22:10:00|169|167.6|168.87|167.47|169.13|167.73|168.79|167.39|120
1637878500000|2021-11-25 22:15:00|168.88|167.48|169.19|167.79|169.19|167.79|168.69|167.29|89
1637878800000|2021-11-25 22:20:00|169.24|167.84|169.66|168.26|169.79|168.39|169.24|167.84|97
1637879100000|2021-11-25 22:25:00|169.67|168.27|169.57|168.17|169.76|168.36|169.48|168.08|95
1637879400000|2021-11-25 22:30:00|169.58|168.18|170|168.6|170.01|168.61|169.58|168.18|74
1637879700000|2021-11-25 22:35:00|169.98|168.58|170.37|168.97|170.42|169.02|169.98|168.58|79
1637880000000|2021-11-25 22:40:00|170.32|168.92|170.67|169.27|170.69|169.29|170.32|168.92|51
1637880300000|2021-11-25 22:45:00|170.68|169.28|170.47|169.07|170.72|169.32|170.07|168.67|117
1637880600000|2021-11-25 22:50:00|170.45|169.05|170.42|169.02|170.71|169.31|170.41|169.01|94
1637880900000|2021-11-25 22:55:00|170.41|169.01|170.2|168.8|170.45|169.05|170.18|168.78|79
1637881200000|2021-11-25 23:00:00|170.18|168.78|170.31|168.91|170.32|168.92|170.17|168.77|57
1637881500000|2021-11-25 23:05:00|170.3|168.9|169.96|168.56|170.33|168.93|169.96|168.56|146
1637881800000|2021-11-25 23:10:00|169.95|168.55|170.05|168.65|170.08|168.68|169.95|168.55|64
1637882100000|2021-11-25 23:15:00|170.06|168.66|170.18|168.78|170.19|168.79|169.96|168.56|52
1637882400000|2021-11-25 23:20:00|170.17|168.77|170.2|168.8|170.2|168.8|170.15|168.75|33
1637882700000|2021-11-25 23:25:00|170.19|168.79|170.38|168.98|170.42|169.02|170.17|168.77|150
1637883000000|2021-11-25 23:30:00|170.37|168.97|169.94|168.54|170.39|168.99|169.92|168.52|70
1637883300000|2021-11-25 23:35:00|169.92|168.52|169.65|168.25|169.95|168.55|169.41|168.01|122
1637883600000|2021-11-25 23:40:00|169.64|168.24|168.94|167.54|169.64|168.24|168.78|167.38|113
1637883900000|2021-11-25 23:45:00|168.86|167.46|168.71|167.31|169.09|167.69|168.61|167.21|130
1637884200000|2021-11-25 23:50:00|168.73|167.33|168.1|166.7|168.74|167.34|167.68|166.28|251
1637884500000|2021-11-25 23:55:00|168.08|166.68|168.22|166.82|168.27|166.87|167.98|166.58|99
1637884800000|2021-11-26 00:00:00|168.24|166.84|168.54|167.14|168.77|167.37|168.24|166.84|210
1637885100000|2021-11-26 00:05:00|168.57|167.17|169.16|167.76|169.16|167.76|168.28|166.88|195
1637885400000|2021-11-26 00:10:00|169.17|167.77|168.72|167.32|169.17|167.77|168.61|167.21|226
1637885700000|2021-11-26 00:15:00|168.71|167.31|167.92|166.52|168.96|167.56|167.8|166.4|132
1637886000000|2021-11-26 00:20:00|167.87|166.47|167.31|165.91|167.9|166.5|166.99|165.59|145
1637886300000|2021-11-26 00:25:00|167.34|165.94|167.25|165.85|167.34|165.94|166.95|165.55|188
1637886600000|2021-11-26 00:30:00|167.31|165.91|167.76|166.36|167.8|166.4|167.31|165.91|143
1637886900000|2021-11-26 00:35:00|167.78|166.38|168.26|166.86|168.52|167.12|167.77|166.37|169
1637887200000|2021-11-26 00:40:00|168.28|166.88|167.9|166.5|168.44|167.04|167.9|166.5|128
1637887500000|2021-11-26 00:45:00|167.91|166.51|167.8|166.4|168.01|166.61|167.69|166.29|167
1637887800000|2021-11-26 00:50:00|167.74|166.34|167.45|166.05|168.02|166.62|167.45|166.05|159
1637888100000|2021-11-26 00:55:00|167.41|166.01|167.36|165.96|167.51|166.11|167.22|165.82|204
1637888400000|2021-11-26 01:00:00|167.35|165.95|167.08|165.68|167.39|165.99|166.93|165.53|123
1637888700000|2021-11-26 01:05:00|167.14|165.74|167.63|166.23|167.63|166.23|167.14|165.74|130
1637889000000|2021-11-26 01:10:00|167.62|166.22|167.2|165.8|167.62|166.22|167.16|165.76|123
1637889300000|2021-11-26 01:15:00|167.19|165.79|167.59|166.19|167.64|166.24|167.12|165.72|114
1637889600000|2021-11-26 01:20:00|167.61|166.21|168.07|166.67|168.07|166.67|167.57|166.17|148
1637889900000|2021-11-26 01:25:00|168.06|166.66|168.55|167.15|168.55|167.15|168.05|166.65|107
1637890200000|2021-11-26 01:30:00|168.56|167.16|168.38|166.98|168.7|167.3|168.38|166.98|76
1637890500000|2021-11-26 01:35:00|168.28|166.88|168.17|166.77|168.57|167.17|168.16|166.76|105
1637890800000|2021-11-26 01:40:00|168.19|166.79|167.73|166.33|168.2|166.8|167.72|166.32|126
1637891100000|2021-11-26 01:45:00|167.72|166.32|167.59|166.19|167.82|166.42|167.59|166.19|101
1637891400000|2021-11-26 01:50:00|167.61|166.21|167.35|165.95|167.61|166.21|167.17|165.77|107
1637891700000|2021-11-26 01:55:00|167.34|165.94|167.1|165.7|167.34|165.94|167.07|165.67|109
1637892000000|2021-11-26 02:00:00|167.09|165.69|166.19|164.79|167.16|165.76|166.17|164.77|147
1637892300000|2021-11-26 02:05:00|166.2|164.8|166.75|165.35|166.75|165.35|165.95|164.55|123
1637892600000|2021-11-26 02:10:00|166.74|165.34|166.54|165.14|166.89|165.49|166.21|164.81|183
1637892900000|2021-11-26 02:15:00|166.55|165.15|166.17|164.77|166.57|165.17|166.08|164.68|125
1637893200000|2021-11-26 02:20:00|166.16|164.76|166.09|164.69|166.41|165.01|166.02|164.62|246
1637893500000|2021-11-26 02:25:00|166.14|164.74|165.98|164.58|166.14|164.74|165.66|164.26|140
1637893800000|2021-11-26 02:30:00|165.99|164.59|166.45|165.05|166.45|165.05|165.76|164.36|137
1637894100000|2021-11-26 02:35:00|166.46|165.06|166.51|165.11|166.6|165.2|166.28|164.88|173
1637894400000|2021-11-26 02:40:00|166.48|165.08|166.65|165.25|166.75|165.35|166.38|164.98|129
1637894700000|2021-11-26 02:45:00|166.66|165.26|166.25|164.85|166.82|165.42|166.18|164.78|171
1637895000000|2021-11-26 02:50:00|166.29|164.89|165.87|164.47|166.4|165|165.77|164.37|198
1637895300000|2021-11-26 02:55:00|165.86|164.46|165.36|163.96|165.86|164.46|165.31|163.91|234
1637895600000|2021-11-26 03:00:00|165.37|163.97|165.01|163.61|165.43|164.03|164.94|163.54|127
1637895900000|2021-11-26 03:05:00|165|163.6|165|163.6|165.4|164|164.97|163.57|194
1637896200000|2021-11-26 03:10:00|164.99|163.59|165.02|163.62|165.12|163.72|164.89|163.49|157
1637896500000|2021-11-26 03:15:00|164.99|163.59|165.36|163.96|165.36|163.96|164.88|163.48|98
1637896800000|2021-11-26 03:20:00|165.35|163.95|165.37|163.97|165.53|164.13|165.02|163.62|155
1637897100000|2021-11-26 03:25:00|165.36|163.96|165.55|164.15|166.16|164.76|165.35|163.95|322
1637897400000|2021-11-26 03:30:00|165.56|164.16|165.67|164.27|165.93|164.53|165.54|164.14|224
1637897700000|2021-11-26 03:35:00|165.68|164.28|165.68|164.28|165.92|164.52|165.6|164.2|113
1637898000000|2021-11-26 03:40:00|165.67|164.27|166.05|164.65|166.14|164.74|165.61|164.21|148
1637898300000|2021-11-26 03:45:00|166.04|164.64|165.41|164.01|166.04|164.64|165.37|163.97|241
1637898600000|2021-11-26 03:50:00|165.42|164.02|165.47|164.07|165.66|164.26|165.29|163.89|199
1637898900000|2021-11-26 03:55:00|165.46|164.06|165.19|163.79|165.53|164.13|165.08|163.68|208
1637899200000|2021-11-26 04:00:00|165.18|163.78|165.34|163.94|165.59|164.19|165.08|163.68|204
1637899500000|2021-11-26 04:05:00|165.35|163.95|165.12|163.72|165.35|163.95|165.12|163.72|158
1637899800000|2021-11-26 04:10:00|165.13|163.73|165.28|163.88|165.28|163.88|164.63|163.23|175
1637900100000|2021-11-26 04:15:00|165.29|163.89|165.65|164.25|165.68|164.28|165.14|163.74|134
1637900400000|2021-11-26 04:20:00|165.64|164.24|165.24|163.84|165.72|164.32|165.16|163.76|155
1637900700000|2021-11-26 04:25:00|165.23|163.83|165.17|163.77|165.28|163.88|165.05|163.65|163
1637901000000|2021-11-26 04:30:00|165.16|163.76|164.66|163.26|165.43|164.03|164.62|163.22|179
1637901300000|2021-11-26 04:35:00|164.64|163.24|164.15|162.75|164.75|163.35|164.1|162.7|150
1637901600000|2021-11-26 04:40:00|164.16|162.76|164.39|162.99|164.73|163.33|164.15|162.75|200
1637901900000|2021-11-26 04:45:00|164.38|162.98|164.52|163.12|164.54|163.14|164.09|162.69|123
1637902200000|2021-11-26 04:50:00|164.51|163.11|164.18|162.78|164.67|163.27|164.18|162.78|148
1637902500000|2021-11-26 04:55:00|164.23|162.83|164.56|163.16|164.7|163.3|164.23|162.83|125
1637902800000|2021-11-26 05:00:00|164.55|163.15|164.48|163.08|164.55|163.15|164.24|162.84|182
1637903100000|2021-11-26 05:05:00|164.51|163.11|165.08|163.68|165.21|163.81|164.47|163.07|138
1637903400000|2021-11-26 05:10:00|165.07|163.67|164.44|163.04|165.07|163.67|164.34|162.94|149
1637903700000|2021-11-26 05:15:00|164.43|163.03|164.05|162.65|164.43|163.03|163.94|162.54|131
1637904000000|2021-11-26 05:20:00|164.03|162.63|164.44|163.04|164.55|163.15|164|162.6|166
1637904300000|2021-11-26 05:25:00|164.43|163.03|164.56|163.16|164.82|163.42|164.39|162.99|188
1637904600000|2021-11-26 05:30:00|164.57|163.17|164.74|163.34|164.89|163.49|164.36|162.96|169
1637904900000|2021-11-26 05:35:00|164.75|163.35|164.78|163.38|165.02|163.62|164.71|163.31|186
1637905200000|2021-11-26 05:40:00|164.8|163.4|164.81|163.41|164.83|163.43|164.59|163.19|96
1637905500000|2021-11-26 05:45:00|164.8|163.4|164.4|163|165.13|163.73|164.38|162.98|132
1637905800000|2021-11-26 05:50:00|164.41|163.01|165.04|163.64|165.11|163.71|164.3|162.9|152
1637906100000|2021-11-26 05:55:00|165.06|163.66|165.09|163.69|165.22|163.82|165.05|163.65|111
1637906400000|2021-11-26 06:00:00|165.1|163.7|165.2|163.8|165.45|164.05|164.97|163.57|106
1637906700000|2021-11-26 06:05:00|165.19|163.79|165.05|163.65|165.2|163.8|164.96|163.56|74
1637907000000|2021-11-26 06:10:00|165.04|163.64|165.77|164.37|165.77|164.37|165.01|163.61|119
1637907300000|2021-11-26 06:15:00|165.74|164.34|164.95|163.55|165.77|164.37|164.94|163.54|167
1637907600000|2021-11-26 06:20:00|164.93|163.53|165.17|163.77|165.36|163.96|164.93|163.53|205
1637907900000|2021-11-26 06:25:00|165.18|163.78|165.4|164|165.61|164.21|165.17|163.77|222
1637908200000|2021-11-26 06:30:00|165.42|164.02|165.04|163.64|165.45|164.05|164.98|163.58|137
1637908500000|2021-11-26 06:35:00|165.02|163.62|164.66|163.26|165.03|163.63|164.58|163.18|130
1637908800000|2021-11-26 06:40:00|164.69|163.29|164.62|163.22|164.69|163.29|164.49|163.09|107
1637909100000|2021-11-26 06:45:00|164.61|163.21|164.8|163.4|164.83|163.43|164.57|163.17|137
1637909400000|2021-11-26 06:50:00|164.81|163.41|164.59|163.19|165.11|163.71|164.59|163.19|137
1637909700000|2021-11-26 06:55:00|164.6|163.2|164.96|163.56|165.01|163.61|164.58|163.18|196
1637910000000|2021-11-26 07:00:00|164.95|163.55|164.9|163.5|165.07|163.67|164.67|163.27|206
1637910300000|2021-11-26 07:05:00|164.91|163.51|164.72|163.32|164.92|163.52|164.47|163.07|194
1637910600000|2021-11-26 07:10:00|164.65|163.25|164.76|163.36|164.81|163.41|164.61|163.21|194
1637910900000|2021-11-26 07:15:00|164.77|163.37|164|162.6|164.81|163.41|163.97|162.57|102
1637911200000|2021-11-26 07:20:00|163.99|162.59|163.85|162.45|164.07|162.67|163.72|162.32|214
1637911500000|2021-11-26 07:25:00|163.86|162.46|163.62|162.22|163.96|162.56|163.43|162.03|260
1637911800000|2021-11-26 07:30:00|163.61|162.21|163.29|161.89|164|162.6|163.28|161.88|294
1637912100000|2021-11-26 07:35:00|163.32|161.92|162.59|161.19|163.4|162|162.55|161.15|314
1637912400000|2021-11-26 07:40:00|162.57|161.17|161.78|160.38|162.6|161.2|161.77|160.37|392
1637912700000|2021-11-26 07:45:00|161.76|160.36|161.42|160.02|162.59|161.19|161.35|159.95|350
1637913000000|2021-11-26 07:50:00|161.43|160.03|161.73|160.33|162.09|160.69|160.92|159.52|484
1637913300000|2021-11-26 07:55:00|161.71|160.31|162.77|161.37|162.8|161.4|161.56|160.16|323
1637913600000|2021-11-26 08:00:00|162.74|161.34|161.86|160.46|162.74|161.34|161.49|160.09|345
1637913900000|2021-11-26 08:05:00|161.87|160.47|160.81|159.41|161.88|160.48|160.07|158.67|445
1637914200000|2021-11-26 08:10:00|160.85|159.45|160.77|159.37|161.25|159.85|160.49|159.09|380
1637914500000|2021-11-26 08:15:00|160.79|159.39|157.83|156.43|160.79|159.39|156.68|155.28|591
1637914800000|2021-11-26 08:20:00|157.8|156.4|154.4|153|157.93|156.53|152.19|150.79|754
1637915100000|2021-11-26 08:25:00|154.34|152.94|153.79|152.39|154.37|152.97|150.35|148.95|691
1637915400000|2021-11-26 08:30:00|153.84|152.44|154.03|152.63|155.58|154.18|153.22|151.82|669
1637915700000|2021-11-26 08:35:00|153.98|152.58|154.55|153.15|154.83|153.43|152.07|150.67|525
1637916000000|2021-11-26 08:40:00|154.59|153.19|155.71|154.31|156.35|154.95|153.97|152.57|462
1637916300000|2021-11-26 08:45:00|155.68|154.28|153.13|151.73|155.75|154.35|153.06|151.66|603
1637916600000|2021-11-26 08:50:00|153.1|151.7|152.51|151.11|153.66|152.26|152.38|150.98|524
1637916900000|2021-11-26 08:55:00|152.44|151.04|155.31|153.91|155.41|154.01|152.05|150.65|479
1637917200000|2021-11-26 09:00:00|155.36|153.96|154.74|153.34|155.66|154.26|154.15|152.75|547
1637917500000|2021-11-26 09:05:00|154.69|153.29|155.22|153.82|155.88|154.48|153.9|152.5|446
1637917800000|2021-11-26 09:10:00|155.23|153.83|155.97|154.57|156.15|154.75|154.91|153.51|477
1637918100000|2021-11-26 09:15:00|155.96|154.56|156.65|155.25|156.84|155.44|155.75|154.35|473
1637918400000|2021-11-26 09:20:00|156.55|155.15|155.6|154.2|156.56|155.16|155.48|154.08|411
1637918700000|2021-11-26 09:25:00|155.55|154.15|155.34|153.94|156.08|154.68|155.11|153.71|355
1637919000000|2021-11-26 09:30:00|155.29|153.89|155.31|153.91|155.79|154.39|154.65|153.25|430
1637919300000|2021-11-26 09:35:00|155.35|153.95|156.05|154.65|156.05|154.65|154.5|153.1|381
1637919600000|2021-11-26 09:40:00|156.1|154.7|156.73|155.33|156.73|155.33|155.63|154.23|361
1637919900000|2021-11-26 09:45:00|156.7|155.3|155.84|154.44|156.86|155.46|155.58|154.18|303
1637920200000|2021-11-26 09:50:00|155.85|154.45|155.77|154.37|156.39|154.99|155.44|154.04|454
1637920500000|2021-11-26 09:55:00|155.76|154.36|155.55|154.15|156|154.6|155.22|153.82|480
1637920800000|2021-11-26 10:00:00|155.56|154.16|154.88|153.48|155.56|154.16|154.58|153.18|349
1637921100000|2021-11-26 10:05:00|154.87|153.47|154.78|153.38|154.89|153.49|154.05|152.65|482
1637921400000|2021-11-26 10:10:00|154.77|153.37|154.65|153.25|155.17|153.77|154.47|153.07|401
1637921700000|2021-11-26 10:15:00|154.66|153.26|154.83|153.43|154.83|153.43|154.54|153.14|162
1637922000000|2021-11-26 10:20:00|154.89|153.49|154.61|153.21|154.94|153.54|154.61|153.21|157
1637922300000|2021-11-26 10:25:00|154.62|153.22|154.19|152.79|154.62|153.22|154.19|152.79|240
1637922600000|2021-11-26 10:30:00|154.17|152.77|153.8|152.4|154.56|153.16|153.7|152.3|282
1637922900000|2021-11-26 10:35:00|153.81|152.41|154.6|153.2|154.65|153.25|153.67|152.27|199
1637923200000|2021-11-26 10:40:00|154.59|153.19|154.3|152.9|154.77|153.37|154.28|152.88|119
1637923500000|2021-11-26 10:45:00|154.29|152.89|154.38|152.98|154.65|153.25|154.14|152.74|219
1637923800000|2021-11-26 10:50:00|154.37|152.97|153.91|152.51|154.55|153.15|153.78|152.38|233
1637924100000|2021-11-26 10:55:00|153.9|152.5|153.68|152.28|153.96|152.56|153.58|152.18|132
1637924400000|2021-11-26 11:00:00|153.67|152.27|153.65|152.25|153.95|152.55|153.55|152.15|106
1637924700000|2021-11-26 11:05:00|153.64|152.24|152.48|151.08|153.64|152.24|152.45|151.05|132
1637925000000|2021-11-26 11:10:00|152.5|151.1|153.05|151.65|153.05|151.65|152.1|150.7|192
1637925300000|2021-11-26 11:15:00|153.03|151.63|153.64|152.24|153.73|152.33|152.81|151.41|188
1637925600000|2021-11-26 11:20:00|153.65|152.25|153.8|152.4|154.32|152.92|153.65|152.25|178
1637925900000|2021-11-26 11:25:00|153.82|152.42|154.5|153.1|154.57|153.17|153.65|152.25|263
1637926200000|2021-11-26 11:30:00|154.49|153.09|154.17|152.77|154.95|153.55|154.07|152.67|291
1637926500000|2021-11-26 11:35:00|154.18|152.78|153.54|152.14|154.18|152.78|153.29|151.89|395
1637926800000|2021-11-26 11:40:00|153.52|152.12|152.99|151.59|153.64|152.24|152.88|151.48|390
1637927100000|2021-11-26 11:45:00|152.98|151.58|152.99|151.59|153.24|151.84|152.5|151.1|360
1637927400000|2021-11-26 11:50:00|153|151.6|152.08|150.68|153.14|151.74|152.05|150.65|302
1637927700000|2021-11-26 11:55:00|152.1|150.7|151.43|150.03|152.26|150.86|151.25|149.85|382
1637928000000|2021-11-26 12:00:00|151.45|150.05|151.24|149.84|151.93|150.53|151.24|149.84|431
1637928300000|2021-11-26 12:05:00|151.26|149.86|151.65|150.25|151.82|150.42|150.91|149.51|339
1637928600000|2021-11-26 12:10:00|151.64|150.24|151.18|149.78|151.71|150.31|150.58|149.18|278
1637928900000|2021-11-26 12:15:00|151.17|149.77|152.86|151.46|152.94|151.54|151.15|149.75|399
1637929200000|2021-11-26 12:20:00|152.85|151.45|153.28|151.88|153.35|151.95|152.65|151.25|341
1637929500000|2021-11-26 12:25:00|153.27|151.87|153.16|151.76|153.38|151.98|152.88|151.48|290
1637929800000|2021-11-26 12:30:00|153.14|151.74|153.81|152.41|153.95|152.55|152.95|151.55|283
1637930100000|2021-11-26 12:35:00|153.8|152.4|153.95|152.55|154.05|152.65|153.7|152.3|221
1637930400000|2021-11-26 12:40:00|153.94|152.54|153.44|152.04|153.96|152.56|153.3|151.9|235
1637930700000|2021-11-26 12:45:00|153.43|152.03|152.95|151.55|153.48|152.08|152.91|151.51|283
1637931000000|2021-11-26 12:50:00|152.93|151.53|153.75|152.35|153.81|152.41|152.86|151.46|150
1637931300000|2021-11-26 12:55:00|153.76|152.36|154.63|153.23|154.65|153.25|153.72|152.32|229
1637931600000|2021-11-26 13:00:00|154.64|153.24|154|152.6|154.75|153.35|153.65|152.25|372
1637931900000|2021-11-26 13:05:00|154.01|152.61|153.8|152.4|154.01|152.61|153.45|152.05|345
1637932200000|2021-11-26 13:10:00|153.81|152.41|153.39|151.99|153.82|152.42|153.19|151.79|209
1637932500000|2021-11-26 13:15:00|153.4|152|153.99|152.59|154.08|152.68|153.3|151.9|222
1637932800000|2021-11-26 13:20:00|154.04|152.64|154.65|153.25|154.9|153.5|153.87|152.47|233
1637933100000|2021-11-26 13:25:00|154.66|153.26|154.55|153.15|154.79|153.39|154.29|152.89|225
1637933400000|2021-11-26 13:30:00|154.54|153.14|155.25|153.85|155.25|153.85|154.38|152.98|201
1637933700000|2021-11-26 13:35:00|155.23|153.83|155.25|153.85|155.26|153.86|154.78|153.38|193
1637934000000|2021-11-26 13:40:00|155.26|153.86|155.74|154.34|155.86|154.46|155.07|153.67|192
1637934300000|2021-11-26 13:45:00|155.75|154.35|156.27|154.87|156.37|154.97|155.68|154.28|242
1637934600000|2021-11-26 13:50:00|156.35|154.95|156.58|155.18|156.61|155.21|156.15|154.75|225
1637934900000|2021-11-26 13:55:00|156.59|155.19|157.17|155.77|157.27|155.87|156.49|155.09|261
1637935200000|2021-11-26 14:00:00|157.18|155.78|156.38|154.98|157.2|155.8|156.18|154.78|345
1637935500000|2021-11-26 14:05:00|156.36|154.96|156.91|155.51|156.91|155.51|156.12|154.72|318
1637935800000|2021-11-26 14:10:00|156.9|155.5|156.87|155.47|157.13|155.73|156.78|155.38|233
1637936100000|2021-11-26 14:15:00|156.88|155.48|157.36|155.96|157.36|155.96|156.62|155.22|213
1637936400000|2021-11-26 14:20:00|157.35|155.95|157.76|156.36|157.82|156.42|157.15|155.75|225
1637936700000|2021-11-26 14:25:00|157.77|156.37|158.25|156.85|158.33|156.93|157.48|156.08|214
1637937000000|2021-11-26 14:30:00|158.26|156.86|158.95|157.55|158.95|157.55|157.98|156.58|275
1637937300000|2021-11-26 14:35:00|158.94|157.54|159.62|158.22|159.64|158.24|158.79|157.39|259
1637937600000|2021-11-26 14:40:00|159.61|158.21|158.93|157.53|159.63|158.23|158.76|157.36|389
1637937900000|2021-11-26 14:45:00|158.92|157.52|158.14|156.74|158.92|157.52|157.79|156.39|336
1637938200000|2021-11-26 14:50:00|158.13|156.73|157.96|156.56|158.27|156.87|157.75|156.35|216
1637938500000|2021-11-26 14:55:00|157.98|156.58|157.59|156.19|158.06|156.66|157.59|156.19|265
1637938800000|2021-11-26 15:00:00|157.62|156.22|157.23|155.83|157.63|156.23|157.14|155.74|258
1637939100000|2021-11-26 15:05:00|157.26|155.86|156.9|155.5|157.48|156.08|156.86|155.46|283
1637939400000|2021-11-26 15:10:00|156.86|155.46|156.68|155.28|156.93|155.53|156.63|155.23|204
1637939700000|2021-11-26 15:15:00|156.67|155.27|156.12|154.72|156.68|155.28|155.97|154.57|374
1637940000000|2021-11-26 15:20:00|156.13|154.73|156.26|154.86|156.54|155.14|155.89|154.49|368
1637940300000|2021-11-26 15:25:00|156.25|154.85|156.08|154.68|156.37|154.97|155.93|154.53|393
1637940600000|2021-11-26 15:30:00|156.06|154.66|155.95|154.55|156.17|154.77|155.71|154.31|248
1637940900000|2021-11-26 15:35:00|155.96|154.56|155.99|154.59|156.24|154.84|155.96|154.56|220
1637941200000|2021-11-26 15:40:00|155.98|154.58|156.04|154.64|156.05|154.65|155.79|154.39|172
1637941500000|2021-11-26 15:45:00|156.03|154.63|155.95|154.55|156.35|154.95|155.77|154.37|130
1637941800000|2021-11-26 15:50:00|155.92|154.52|156.08|154.68|156.3|154.9|155.87|154.47|120
1637942100000|2021-11-26 15:55:00|156.07|154.67|156.05|154.65|156.45|155.05|156.01|154.61|198
1637942400000|2021-11-26 16:00:00|156.06|154.66|155.7|154.3|156.33|154.93|155.47|154.07|303
1637942700000|2021-11-26 16:05:00|155.69|154.29|156.04|154.64|156.05|154.65|155.67|154.27|250
1637943000000|2021-11-26 16:10:00|156.05|154.65|155.56|154.16|156.25|154.85|155.55|154.15|210
1637943300000|2021-11-26 16:15:00|155.53|154.13|154.7|153.3|155.66|154.26|154.65|153.25|192
1637943600000|2021-11-26 16:20:00|154.69|153.29|154.47|153.07|154.84|153.44|154.23|152.83|245
1637943900000|2021-11-26 16:25:00|154.44|153.04|155.04|153.64|155.04|153.64|154.31|152.91|152
1637944200000|2021-11-26 16:30:00|155.05|153.65|155.75|154.35|155.79|154.39|155.04|153.64|183
1637944500000|2021-11-26 16:35:00|155.8|154.4|156.59|155.19|156.63|155.23|155.8|154.4|159
1637944800000|2021-11-26 16:40:00|156.6|155.2|156.96|155.56|156.96|155.56|156.35|154.95|190
1637945100000|2021-11-26 16:45:00|156.95|155.55|157.89|156.49|158.23|156.83|156.93|155.53|272
1637945400000|2021-11-26 16:50:00|157.86|156.46|157.24|155.84|157.9|156.5|157.22|155.82|232
1637945700000|2021-11-26 16:55:00|157.26|155.86|156.89|155.49|157.47|156.07|156.88|155.48|214
1637946000000|2021-11-26 17:00:00|156.87|155.47|156.85|155.45|157.49|156.09|156.65|155.25|190
1637946300000|2021-11-26 17:05:00|156.87|155.47|157.64|156.24|157.65|156.25|156.68|155.28|184
1637946600000|2021-11-26 17:10:00|157.65|156.25|157.97|156.57|157.97|156.57|157.53|156.13|190
1637946900000|2021-11-26 17:15:00|157.98|156.58|157.8|156.4|158.18|156.78|157.7|156.3|153
1637947200000|2021-11-26 17:20:00|157.76|156.36|157.46|156.06|157.76|156.36|157.28|155.88|185
1637947500000|2021-11-26 17:25:00|157.47|156.07|157.51|156.11|157.59|156.19|157.09|155.69|149
1637947800000|2021-11-26 17:30:00|157.5|156.1|157.87|156.47|157.88|156.48|157.41|156.01|116
1637948100000|2021-11-26 17:35:00|157.8|156.4|158.54|157.14|158.55|157.15|157.77|156.37|107
1637948400000|2021-11-26 17:40:00|158.55|157.15|158.25|156.85|158.58|157.18|158.15|156.75|137
1637948700000|2021-11-26 17:45:00|158.26|156.86|156.97|155.57|158.33|156.93|156.95|155.55|219
1637949000000|2021-11-26 17:50:00|156.98|155.58|156.49|155.09|157.26|155.86|156.49|155.09|214
1637949300000|2021-11-26 17:55:00|156.46|155.06|156.75|155.35|156.85|155.45|156.44|155.04|221
1637949600000|2021-11-26 18:00:00|156.7|155.3|156.51|155.11|156.71|155.31|156.37|154.97|145
1637949900000|2021-11-26 18:05:00|156.49|155.09|156|154.6|156.5|155.1|155.96|154.56|124
1637950200000|2021-11-26 18:10:00|156.05|154.65|156.16|154.76|156.27|154.87|155.94|154.54|137
1637950500000|2021-11-26 18:15:00|156.15|154.75|155.97|154.57|156.46|155.06|155.97|154.57|163
1637950800000|2021-11-26 18:20:00|155.99|154.59|155.57|154.17|156.16|154.76|155.52|154.12|154
1637951100000|2021-11-26 18:25:00|155.65|154.25|155.49|154.09|155.75|154.35|155.38|153.98|144
1637951400000|2021-11-26 18:30:00|155.48|154.08|155.62|154.22|155.81|154.41|155.38|153.98|148
1637951700000|2021-11-26 18:35:00|155.57|154.17|156.3|154.9|156.3|154.9|155.57|154.17|121
1637952000000|2021-11-26 18:40:00|156.29|154.89|156.38|154.98|156.48|155.08|155.95|154.55|129
1637952300000|2021-11-26 18:45:00|156.39|154.99|156.3|154.9|156.55|155.15|156.05|154.65|156
1637952600000|2021-11-26 18:50:00|156.31|154.91|156.39|154.99|156.54|155.14|156.15|154.75|124
1637952900000|2021-11-26 18:55:00|156.35|154.95|156.15|154.75|156.56|155.16|156.06|154.66|91
1637953200000|2021-11-26 19:00:00|156.14|154.74|156.35|154.95|156.35|154.95|155.83|154.43|118
1637953500000|2021-11-26 19:05:00|156.37|154.97|156.76|155.36|156.93|155.53|156.37|154.97|91
1637953800000|2021-11-26 19:10:00|156.78|155.38|157.29|155.89|157.44|156.04|156.78|155.38|136
1637954100000|2021-11-26 19:15:00|157.27|155.87|157.51|156.11|157.74|156.34|157.25|155.85|92
1637954400000|2021-11-26 19:20:00|157.5|156.1|157.61|156.21|157.61|156.21|157.22|155.82|113
1637954700000|2021-11-26 19:25:00|157.64|156.24|157.66|156.26|157.76|156.36|157.47|156.07|98
1637955000000|2021-11-26 19:30:00|157.69|156.29|157.76|156.36|157.86|156.46|157.58|156.18|96
1637955300000|2021-11-26 19:35:00|157.75|156.35|157.88|156.48|157.91|156.51|157.55|156.15|112
1637955600000|2021-11-26 19:40:00|157.87|156.47|157.75|156.35|158|156.6|157.69|156.29|69
1637955900000|2021-11-26 19:45:00|157.7|156.3|157.77|156.37|158.01|156.61|157.7|156.3|139
1637956200000|2021-11-26 19:50:00|157.78|156.38|158.06|156.66|158.24|156.84|157.78|156.38|95
1637956500000|2021-11-26 19:55:00|158.14|156.74|157.94|156.54|158.14|156.74|157.78|156.38|63
1637956800000|2021-11-26 20:00:00|157.92|156.52|157.57|156.17|158.06|156.66|157.43|156.03|144
1637957100000|2021-11-26 20:05:00|157.56|156.16|158.14|156.74|158.14|156.74|157.38|155.98|82
1637957400000|2021-11-26 20:10:00|158.15|156.75|157.66|156.26|158.15|156.75|157.55|156.15|123
1637957700000|2021-11-26 20:15:00|157.69|156.29|157.35|155.95|157.69|156.29|157.34|155.94|77
1637958000000|2021-11-26 20:20:00|157.29|155.89|157.26|155.86|157.29|155.89|156.98|155.58|163
1637958300000|2021-11-26 20:25:00|157.25|155.85|157.57|156.17|157.57|156.17|157.1|155.7|39
1637958600000|2021-11-26 20:30:00|157.56|156.16|157.87|156.47|157.92|156.52|157.2|155.8|112
1637958900000|2021-11-26 20:35:00|157.9|156.5|157.37|155.97|157.91|156.51|157.28|155.88|156
1637959200000|2021-11-26 20:40:00|157.36|155.96|157.34|155.94|157.5|156.1|157.17|155.77|110
1637959500000|2021-11-26 20:45:00|157.36|155.96|158.67|157.27|158.75|157.35|157.35|155.95|164
1637959800000|2021-11-26 20:50:00|158.66|157.26|158.76|157.36|158.76|157.36|158.35|156.95|152
1637960100000|2021-11-26 20:55:00|158.75|157.35|158.83|157.43|158.86|157.46|158.56|157.16|112
1637960400000|2021-11-26 21:00:00|158.77|157.37|158.79|157.39|158.87|157.47|158.55|157.15|143
1637960700000|2021-11-26 21:05:00|158.78|157.38|157.68|156.28|158.79|157.39|157.67|156.27|150
1637961000000|2021-11-26 21:10:00|157.67|156.27|157.69|156.29|157.78|156.38|157.66|156.26|94
1637961300000|2021-11-26 21:15:00|157.67|156.27|157.37|155.97|157.67|156.27|157.27|155.87|78
1637961600000|2021-11-26 21:20:00|157.38|155.98|157.47|156.07|157.78|156.38|157.33|155.93|130
1637961900000|2021-11-26 21:25:00|157.39|155.99|157.5|156.1|157.54|156.14|157.21|155.81|81
1637962200000|2021-11-26 21:30:00|157.47|156.07|157.79|156.39|157.9|156.5|157.47|156.07|114
1637962500000|2021-11-26 21:35:00|157.8|156.4|157.67|156.27|157.87|156.47|157.36|155.96|119
1637962800000|2021-11-26 21:40:00|157.66|156.26|157.94|156.54|157.94|156.54|157.66|156.26|104
1637963100000|2021-11-26 21:45:00|157.95|156.55|157.11|155.71|157.95|156.55|157.09|155.69|139
1637963400000|2021-11-26 21:50:00|157.1|155.7|156.81|155.41|157.12|155.72|156.72|155.32|141
1637963700000|2021-11-26 21:55:00|156.82|155.42|156.47|155.07|156.92|155.52|156.45|155.05|153
1638000000000|2021-11-27 08:00:00|155.09|153.69|155.38|153.98|155.39|153.99|155.08|153.68|45
1638000300000|2021-11-27 08:05:00|155.37|153.97|155.69|154.29|155.72|154.32|155.29|153.89|47
1638000600000|2021-11-27 08:10:00|155.68|154.28|156.54|155.14|156.56|155.16|155.68|154.28|168
1638000900000|2021-11-27 08:15:00|156.56|155.16|156.52|155.12|156.66|155.26|156.19|154.79|158
1638001200000|2021-11-27 08:20:00|156.51|155.11|157.11|155.71|157.19|155.79|156.48|155.08|170
1638001500000|2021-11-27 08:25:00|157.09|155.69|157.26|155.86|157.37|155.97|156.97|155.57|159
1638001800000|2021-11-27 08:30:00|157.27|155.87|157.23|155.83|157.46|156.06|157.23|155.83|105
1638002100000|2021-11-27 08:35:00|157.22|155.82|157.39|155.99|157.58|156.18|157.22|155.82|88
1638002400000|2021-11-27 08:40:00|157.41|156.01|157.57|156.17|157.64|156.24|157.37|155.97|84
1638002700000|2021-11-27 08:45:00|157.58|156.18|157.07|155.67|157.58|156.18|157.02|155.62|72
1638003000000|2021-11-27 08:50:00|157.05|155.65|156.92|155.52|157.06|155.66|156.77|155.37|101
1638003300000|2021-11-27 08:55:00|156.93|155.53|156.89|155.49|156.93|155.53|156.73|155.33|102
1638003600000|2021-11-27 09:00:00|156.88|155.48|157.24|155.84|157.26|155.86|156.84|155.44|75
1638003900000|2021-11-27 09:05:00|157.28|155.88|157.34|155.94|157.36|155.96|157.11|155.71|65
1638004200000|2021-11-27 09:10:00|157.31|155.91|157.55|156.15|157.8|156.4|157.2|155.8|106
1638004500000|2021-11-27 09:15:00|157.58|156.18|157.28|155.88|157.67|156.27|157.27|155.87|75
1638004800000|2021-11-27 09:20:00|157.25|155.85|156.84|155.44|157.25|155.85|156.84|155.44|86
1638005100000|2021-11-27 09:25:00|156.82|155.42|156.44|155.04|156.95|155.55|156.44|155.04|76
1638005400000|2021-11-27 09:30:00|156.4|155|156.88|155.48|156.96|155.56|156.28|154.88|113
1638005700000|2021-11-27 09:35:00|156.9|155.5|156.83|155.43|156.91|155.51|156.78|155.38|106
1638006000000|2021-11-27 09:40:00|156.85|155.45|157.03|155.63|157.08|155.68|156.85|155.45|69
1638006300000|2021-11-27 09:45:00|157.02|155.62|156.64|155.24|157.05|155.65|156.64|155.24|102
1638006600000|2021-11-27 09:50:00|156.66|155.26|156.32|154.92|156.7|155.3|156.23|154.83|135
1638006900000|2021-11-27 09:55:00|156.31|154.91|156.29|154.89|156.53|155.13|156.23|154.83|75
1638007200000|2021-11-27 10:00:00|156.3|154.9|155.93|154.53|156.56|155.16|155.77|154.37|150
1638007500000|2021-11-27 10:05:00|155.92|154.52|155.96|154.56|156.03|154.63|155.76|154.36|116
1638007800000|2021-11-27 10:10:00|155.95|154.55|155.89|154.49|156.08|154.68|155.88|154.48|96
1638008100000|2021-11-27 10:15:00|155.88|154.48|156.02|154.62|156.26|154.86|155.77|154.37|155
1638008400000|2021-11-27 10:20:00|156.03|154.63|156.08|154.68|156.09|154.69|155.89|154.49|109
1638008700000|2021-11-27 10:25:00|156.09|154.69|156.3|154.9|156.4|155|156.07|154.67|108
1638009000000|2021-11-27 10:30:00|156.31|154.91|156.36|154.96|156.36|154.96|155.97|154.57|99
1638009300000|2021-11-27 10:35:00|156.37|154.97|156.81|155.41|156.92|155.52|156.34|154.94|145
1638009600000|2021-11-27 10:40:00|156.8|155.4|156.72|155.32|156.8|155.4|156.51|155.11|84
1638009900000|2021-11-27 10:45:00|156.71|155.31|156.87|155.47|157.08|155.68|156.61|155.21|134
1638010200000|2021-11-27 10:50:00|156.88|155.48|156.77|155.37|156.88|155.48|156.57|155.17|105
1638010500000|2021-11-27 10:55:00|156.76|155.36|156.96|155.56|157.08|155.68|156.74|155.34|105
1638010800000|2021-11-27 11:00:00|156.97|155.57|156.92|155.52|157.03|155.63|156.87|155.47|89
1638011100000|2021-11-27 11:05:00|156.91|155.51|156.77|155.37|156.91|155.51|156.59|155.19|110
1638011400000|2021-11-27 11:10:00|156.78|155.38|157.06|155.66|157.06|155.66|156.77|155.37|79
1638011700000|2021-11-27 11:15:00|157.08|155.68|156.96|155.56|157.09|155.69|156.8|155.4|70
1638012000000|2021-11-27 11:20:00|156.97|155.57|157.03|155.63|157.03|155.63|156.79|155.39|90
1638012300000|2021-11-27 11:25:00|157.02|155.62|156.99|155.59|157.1|155.7|156.98|155.58|78
1638012600000|2021-11-27 11:30:00|156.98|155.58|156.36|154.96|157.01|155.61|156.36|154.96|61
1638012900000|2021-11-27 11:35:00|156.37|154.97|156.4|155|156.45|155.05|156.27|154.87|42
1638013200000|2021-11-27 11:40:00|156.39|154.99|156.18|154.78|156.4|155|156.09|154.69|62
1638013500000|2021-11-27 11:45:00|156.2|154.8|156.18|154.78|156.36|154.96|156.09|154.69|58
1638013800000|2021-11-27 11:50:00|156.21|154.81|156|154.6|156.27|154.87|156|154.6|69
1638014100000|2021-11-27 11:55:00|156.01|154.61|156.09|154.69|156.12|154.72|155.89|154.49|51
1638014400000|2021-11-27 12:00:00|156.1|154.7|156.1|154.7|156.17|154.77|156.07|154.67|43
1638014700000|2021-11-27 12:05:00|156.11|154.71|156.01|154.61|156.29|154.89|156|154.6|58
1638015000000|2021-11-27 12:10:00|156.03|154.63|156.24|154.84|156.24|154.84|155.78|154.38|73
1638015300000|2021-11-27 12:15:00|156.25|154.85|155.72|154.32|156.27|154.87|155.72|154.32|109
1638015600000|2021-11-27 12:20:00|155.73|154.33|155.77|154.37|156.08|154.68|155.71|154.31|66
1638015900000|2021-11-27 12:25:00|155.78|154.38|156.19|154.79|156.25|154.85|155.77|154.37|68
1638016200000|2021-11-27 12:30:00|156.18|154.78|155.74|154.34|156.26|154.86|155.58|154.18|130
1638016500000|2021-11-27 12:35:00|155.77|154.37|156.27|154.87|156.37|154.97|155.75|154.35|93
1638016800000|2021-11-27 12:40:00|156.28|154.88|156.51|155.11|156.51|155.11|156.27|154.87|69
1638017100000|2021-11-27 12:45:00|156.53|155.13|156.28|154.88|156.57|155.17|156.27|154.87|130
1638017400000|2021-11-27 12:50:00|156.27|154.87|156.37|154.97|156.39|154.99|156.27|154.87|69
1638017700000|2021-11-27 12:55:00|156.38|154.98|156.26|154.86|156.38|154.98|156.1|154.7|55
1638018000000|2021-11-27 13:00:00|156.25|154.85|156.33|154.93|156.33|154.93|155.87|154.47|139
1638018300000|2021-11-27 13:05:00|156.32|154.92|156.66|155.26|156.71|155.31|156.24|154.84|96
1638018600000|2021-11-27 13:10:00|156.65|155.25|156.82|155.42|156.9|155.5|156.65|155.25|91
1638018900000|2021-11-27 13:15:00|156.83|155.43|157.07|155.67|157.18|155.78|156.83|155.43|81
1638019200000|2021-11-27 13:20:00|157.08|155.68|157|155.6|157.24|155.84|156.98|155.58|108
1638019500000|2021-11-27 13:25:00|156.99|155.59|157.29|155.89|157.36|155.96|156.89|155.49|82
1638019800000|2021-11-27 13:30:00|157.28|155.88|157.63|156.23|157.67|156.27|157.28|155.88|90
1638020100000|2021-11-27 13:35:00|157.66|156.26|158.39|156.99|158.46|157.06|157.66|156.26|86
1638020400000|2021-11-27 13:40:00|158.4|157|158.53|157.13|158.53|157.13|158.29|156.89|135
1638020700000|2021-11-27 13:45:00|158.54|157.14|158.4|157|158.64|157.24|158.09|156.69|174
1638021000000|2021-11-27 13:50:00|158.35|156.95|158.21|156.81|158.39|156.99|158.19|156.79|133
1638021300000|2021-11-27 13:55:00|158.22|156.82|158.1|156.7|158.23|156.83|157.89|156.49|119
1638021600000|2021-11-27 14:00:00|158.08|156.68|157.99|156.59|158.1|156.7|157.94|156.54|85
1638021900000|2021-11-27 14:05:00|158.04|156.64|158.32|156.92|158.34|156.94|158.04|156.64|120
1638022200000|2021-11-27 14:10:00|158.29|156.89|158.43|157.03|158.51|157.11|158.29|156.89|105
1638022500000|2021-11-27 14:15:00|158.44|157.04|157.94|156.54|158.51|157.11|157.93|156.53|218
1638022800000|2021-11-27 14:20:00|157.95|156.55|157.94|156.54|158.03|156.63|157.71|156.31|150
1638023100000|2021-11-27 14:25:00|157.93|156.53|157.96|156.56|158.08|156.68|157.83|156.43|135
1638023400000|2021-11-27 14:30:00|157.95|156.55|157.62|156.22|157.98|156.58|157.48|156.08|93
1638023700000|2021-11-27 14:35:00|157.61|156.21|157.72|156.32|157.92|156.52|157.48|156.08|124
1638024000000|2021-11-27 14:40:00|157.71|156.31|157.85|156.45|157.9|156.5|157.71|156.31|98
1638024300000|2021-11-27 14:45:00|157.86|156.46|157.33|155.93|157.88|156.48|157.12|155.72|138
1638024600000|2021-11-27 14:50:00|157.32|155.92|157.38|155.98|157.45|156.05|157.2|155.8|111
1638024900000|2021-11-27 14:55:00|157.39|155.99|157.18|155.78|157.48|156.08|157.16|155.76|98
1638025200000|2021-11-27 15:00:00|157.19|155.79|157|155.6|157.28|155.88|157|155.6|73
1638025500000|2021-11-27 15:05:00|157.02|155.62|157.42|156.02|157.42|156.02|157.02|155.62|93
1638025800000|2021-11-27 15:10:00|157.41|156.01|157.58|156.18|157.61|156.21|157.39|155.99|89
1638026100000|2021-11-27 15:15:00|157.56|156.16|157.68|156.28|157.7|156.3|157.38|155.98|98
1638026400000|2021-11-27 15:20:00|157.67|156.27|157.68|156.28|157.79|156.39|157.66|156.26|35
1638026700000|2021-11-27 15:25:00|157.69|156.29|157.57|156.17|157.76|156.36|157.57|156.17|41
1638027000000|2021-11-27 15:30:00|157.55|156.15|157.97|156.57|157.98|156.58|157.48|156.08|86
1638027300000|2021-11-27 15:35:00|157.96|156.56|157.79|156.39|157.96|156.56|157.59|156.19|68
1638027600000|2021-11-27 15:40:00|157.8|156.4|157.99|156.59|157.99|156.59|157.8|156.4|31
1638027900000|2021-11-27 15:45:00|158.02|156.62|157.71|156.31|158.02|156.62|157.71|156.31|55
1638028200000|2021-11-27 15:50:00|157.69|156.29|157.99|156.59|158.01|156.61|157.58|156.18|38
1638028500000|2021-11-27 15:55:00|158|156.6|157.67|156.27|158.01|156.61|157.6|156.2|77
1638028800000|2021-11-27 16:00:00|157.71|156.31|157.08|155.68|157.76|156.36|157.08|155.68|111
1638029100000|2021-11-27 16:05:00|157.12|155.72|157.71|156.31|157.71|156.31|157.12|155.72|61
1638029400000|2021-11-27 16:10:00|157.73|156.33|157.99|156.59|157.99|156.59|157.6|156.2|55
1638029700000|2021-11-27 16:15:00|157.98|156.58|158.04|156.64|158.11|156.71|157.89|156.49|46
1638030000000|2021-11-27 16:20:00|158.05|156.65|157.67|156.27|158.05|156.65|157.67|156.27|110
1638030300000|2021-11-27 16:25:00|157.68|156.28|158.06|156.66|158.08|156.68|157.67|156.27|63
1638030600000|2021-11-27 16:30:00|158.07|156.67|158.15|156.75|158.15|156.75|157.87|156.47|103
1638030900000|2021-11-27 16:35:00|158.16|156.76|158.52|157.12|158.53|157.13|158.16|156.76|105
1638031200000|2021-11-27 16:40:00|158.48|157.08|158.57|157.17|158.57|157.17|158.18|156.78|126
1638031500000|2021-11-27 16:45:00|158.56|157.16|158.78|157.38|158.88|157.48|158.48|157.08|87
1638031800000|2021-11-27 16:50:00|158.77|157.37|158.02|156.62|158.98|157.58|158.02|156.62|128
1638032100000|2021-11-27 16:55:00|158.01|156.61|157.79|156.39|158.01|156.61|157.66|156.26|109
1638032400000|2021-11-27 17:00:00|157.82|156.42|158.09|156.69|158.27|156.87|157.82|156.42|134
1638032700000|2021-11-27 17:05:00|158.1|156.7|157.83|156.43|158.37|156.97|157.68|156.28|139
1638033000000|2021-11-27 17:10:00|157.85|156.45|158.27|156.87|158.27|156.87|157.82|156.42|118
1638033300000|2021-11-27 17:15:00|158.28|156.88|158.67|157.27|158.67|157.27|158.08|156.68|87
1638033600000|2021-11-27 17:20:00|158.66|157.26|158.56|157.16|158.67|157.27|158.32|156.92|163
1638033900000|2021-11-27 17:25:00|158.55|157.15|158.7|157.3|158.77|157.37|158.51|157.11|128
1638034200000|2021-11-27 17:30:00|158.69|157.29|158.49|157.09|158.79|157.39|158.27|156.87|129
1638034500000|2021-11-27 17:35:00|158.46|157.06|158.97|157.57|159.15|157.75|158.46|157.06|160
1638034800000|2021-11-27 17:40:00|158.92|157.52|157.91|156.51|158.92|157.52|157.87|156.47|185
1638035100000|2021-11-27 17:45:00|157.92|156.52|157.98|156.58|158.1|156.7|157.86|156.46|79
1638035400000|2021-11-27 17:50:00|157.99|156.59|158.06|156.66|158.18|156.78|157.97|156.57|92
1638035700000|2021-11-27 17:55:00|158.05|156.65|158.06|156.66|158.13|156.73|157.96|156.56|71
1638036000000|2021-11-27 18:00:00|158.07|156.67|157.67|156.27|158.07|156.67|157.67|156.27|71
1638036300000|2021-11-27 18:05:00|157.7|156.3|157.46|156.06|157.75|156.35|157.19|155.79|133
1638036600000|2021-11-27 18:10:00|157.49|156.09|157.38|155.98|157.53|156.13|157.29|155.89|83
1638036900000|2021-11-27 18:15:00|157.39|155.99|156.95|155.55|157.55|156.15|156.88|155.48|88
1638037200000|2021-11-27 18:20:00|156.98|155.58|156.98|155.58|157.36|155.96|156.97|155.57|86
1638037500000|2021-11-27 18:25:00|157.02|155.62|157.29|155.89|157.3|155.9|157.02|155.62|95
1638037800000|2021-11-27 18:30:00|157.27|155.87|157.43|156.03|157.43|156.03|157.09|155.69|142
1638038100000|2021-11-27 18:35:00|157.44|156.04|157.4|156|157.45|156.05|157.27|155.87|77
1638038400000|2021-11-27 18:40:00|157.37|155.97|157.82|156.42|157.86|156.46|157.36|155.96|82
1638038700000|2021-11-27 18:45:00|157.83|156.43|157.64|156.24|157.96|156.56|157.64|156.24|88
1638039000000|2021-11-27 18:50:00|157.65|156.25|157.56|156.16|157.65|156.25|157.3|155.9|114
1638039300000|2021-11-27 18:55:00|157.55|156.15|157.76|156.36|157.89|156.49|157.55|156.15|82
1638039600000|2021-11-27 19:00:00|157.77|156.37|157.63|156.23|157.85|156.45|157.58|156.18|45
1638039900000|2021-11-27 19:05:00|157.64|156.24|158.05|156.65|158.05|156.65|157.64|156.24|35
1638040200000|2021-11-27 19:10:00|158.03|156.63|158.16|156.76|158.24|156.84|157.9|156.5|76
1638040500000|2021-11-27 19:15:00|158.17|156.77|158.08|156.68|158.25|156.85|158|156.6|76
1638040800000|2021-11-27 19:20:00|158.09|156.69|157.68|156.28|158.09|156.69|157.56|156.16|72
1638041100000|2021-11-27 19:25:00|157.67|156.27|157.65|156.25|157.86|156.46|157.6|156.2|98
1638041400000|2021-11-27 19:30:00|157.66|156.26|157.76|156.36|157.78|156.38|157.57|156.17|78
1638041700000|2021-11-27 19:35:00|157.75|156.35|157.67|156.27|157.75|156.35|157.47|156.07|43
1638042000000|2021-11-27 19:40:00|157.66|156.26|157.56|156.16|157.86|156.46|157.56|156.16|46
1638042300000|2021-11-27 19:45:00|157.53|156.13|157.29|155.89|157.53|156.13|157.29|155.89|94
1638042600000|2021-11-27 19:50:00|157.28|155.88|157.41|156.01|157.47|156.07|157.27|155.87|49
1638042900000|2021-11-27 19:55:00|157.42|156.02|157.19|155.79|157.46|156.06|157.19|155.79|58
1638043200000|2021-11-27 20:00:00|157.22|155.82|157.55|156.15|157.57|156.17|157.16|155.76|72
1638043500000|2021-11-27 20:05:00|157.53|156.13|157.53|156.13|157.65|156.25|157.28|155.88|100
1638043800000|2021-11-27 20:10:00|157.52|156.12|157.76|156.36|157.76|156.36|157.52|156.12|50
1638044100000|2021-11-27 20:15:00|157.77|156.37|157.76|156.36|157.77|156.37|157.66|156.26|95
1638044400000|2021-11-27 20:20:00|157.75|156.35|157.43|156.03|157.75|156.35|157.28|155.88|79
1638044700000|2021-11-27 20:25:00|157.42|156.02|157.27|155.87|157.42|156.02|157.27|155.87|14
1638045000000|2021-11-27 20:30:00|157.28|155.88|156.68|155.28|157.28|155.88|156.68|155.28|55
1638045300000|2021-11-27 20:35:00|156.69|155.29|156.05|154.65|156.76|155.36|155.97|154.57|139
1638045600000|2021-11-27 20:40:00|156.04|154.64|155.65|154.25|156.08|154.68|155.43|154.03|198
1638045900000|2021-11-27 20:45:00|155.64|154.24|155.47|154.07|155.84|154.44|155.41|154.01|196
1638046200000|2021-11-27 20:50:00|155.48|154.08|154.95|153.55|155.58|154.18|154.95|153.55|118
1638046500000|2021-11-27 20:55:00|154.96|153.56|154.91|153.51|155.09|153.69|154.69|153.29|171
1638046800000|2021-11-27 21:00:00|154.86|153.46|154.94|153.54|155.38|153.98|154.59|153.19|243
1638047100000|2021-11-27 21:05:00|154.95|153.55|154.18|152.78|154.97|153.57|154.14|152.74|121
1638047400000|2021-11-27 21:10:00|154.17|152.77|154.17|152.77|154.49|153.09|154.09|152.69|200
1638047700000|2021-11-27 21:15:00|154.16|152.76|154|152.6|154.45|153.05|153.99|152.59|169
1638048000000|2021-11-27 21:20:00|153.99|152.59|154.7|153.3|154.97|153.57|153.96|152.56|164
1638048300000|2021-11-27 21:25:00|154.69|153.29|154.46|153.06|154.7|153.3|154.37|152.97|131
1638048600000|2021-11-27 21:30:00|154.47|153.07|154.73|153.33|155.25|153.85|154.46|153.06|188
1638048900000|2021-11-27 21:35:00|154.72|153.32|154.89|153.49|155.08|153.68|154.7|153.3|165
1638049200000|2021-11-27 21:40:00|154.9|153.5|154.92|153.52|154.96|153.56|154.56|153.16|119
1638049500000|2021-11-27 21:45:00|154.94|153.54|155.39|153.99|155.46|154.06|154.94|153.54|175
1638049800000|2021-11-27 21:50:00|155.41|154.01|155.71|154.31|155.72|154.32|155.35|153.95|117
1638050100000|2021-11-27 21:55:00|155.72|154.32|155.62|154.22|156|154.6|155.5|154.1|193
1638050400000|2021-11-27 22:00:00|155.64|154.24|155.98|154.58|156.06|154.66|155.64|154.24|156
1638050700000|2021-11-27 22:05:00|155.97|154.57|155.76|154.36|156.11|154.71|155.65|154.25|129
1638051000000|2021-11-27 22:10:00|155.77|154.37|155.97|154.57|155.97|154.57|155.77|154.37|108
1638051300000|2021-11-27 22:15:00|155.96|154.56|155.37|153.97|155.99|154.59|155.31|153.91|65
1638051600000|2021-11-27 22:20:00|155.36|153.96|155.29|153.89|155.57|154.17|155.27|153.87|71
1638051900000|2021-11-27 22:25:00|155.3|153.9|155.5|154.1|155.5|154.1|155.25|153.85|62
1638052200000|2021-11-27 22:30:00|155.48|154.08|155.74|154.34|155.76|154.36|155.48|154.08|36
1638052500000|2021-11-27 22:35:00|155.75|154.35|155.98|154.58|155.99|154.59|155.75|154.35|33
1638052800000|2021-11-27 22:40:00|155.99|154.59|156.08|154.68|156.08|154.68|155.98|154.58|20
1638053100000|2021-11-27 22:45:00|156.09|154.69|156.13|154.73|156.14|154.74|155.99|154.59|38
1638053400000|2021-11-27 22:50:00|156.12|154.72|156.34|154.94|156.35|154.95|156.1|154.7|25
1638053700000|2021-11-27 22:55:00|156.33|154.93|156.07|154.67|156.33|154.93|156.07|154.67|46
1638054000000|2021-11-27 23:00:00|156.06|154.66|155.92|154.52|156.08|154.68|155.84|154.44|60
1638054300000|2021-11-27 23:05:00|155.91|154.51|155.97|154.57|155.99|154.59|155.81|154.41|44
1638054600000|2021-11-27 23:10:00|155.98|154.58|155.99|154.59|156.09|154.69|155.92|154.52|46
1638054900000|2021-11-27 23:15:00|155.98|154.58|155.49|154.09|155.98|154.58|155.49|154.09|51
1638055200000|2021-11-27 23:20:00|155.5|154.1|155.04|153.64|155.66|154.26|155.04|153.64|119
1638055500000|2021-11-27 23:25:00|155.03|153.63|154.9|153.5|155.16|153.76|154.9|153.5|50
1638055800000|2021-11-27 23:30:00|154.92|153.52|154.86|153.46|154.95|153.55|154.63|153.23|72
1638056100000|2021-11-27 23:35:00|154.87|153.47|154.77|153.37|154.88|153.48|154.66|153.26|58
1638056400000|2021-11-27 23:40:00|154.78|153.38|154.74|153.34|154.78|153.38|154.59|153.19|54
1638056700000|2021-11-27 23:45:00|154.75|153.35|154.09|152.69|154.75|153.35|154.09|152.69|92
1638057000000|2021-11-27 23:50:00|154.1|152.7|154.43|153.03|154.57|153.17|154.1|152.7|101
1638057300000|2021-11-27 23:55:00|154.44|153.04|155.15|153.75|155.17|153.77|154.42|153.02|124
1638057600000|2021-11-28 00:00:00|155.11|153.71|154.37|152.97|155.11|153.71|154.29|152.89|180
1638057900000|2021-11-28 00:05:00|154.38|152.98|154.86|153.46|154.91|153.51|154.38|152.98|156
1638058200000|2021-11-28 00:10:00|154.87|153.47|154.55|153.15|154.91|153.51|154.2|152.8|156
1638058500000|2021-11-28 00:15:00|154.56|153.16|154.92|153.52|155.06|153.66|154.42|153.02|121
1638058800000|2021-11-28 00:20:00|154.91|153.51|154.78|153.38|154.91|153.51|154.67|153.27|131
1638059100000|2021-11-28 00:25:00|154.77|153.37|154.03|152.63|154.77|153.37|154.01|152.61|87
1638059400000|2021-11-28 00:30:00|153.98|152.58|154.17|152.77|154.17|152.77|153.98|152.58|85
1638059700000|2021-11-28 00:35:00|154.15|152.75|153.53|152.13|154.28|152.88|153.53|152.13|80
1638060000000|2021-11-28 00:40:00|153.54|152.14|153.67|152.27|153.67|152.27|153.04|151.64|266
1638060300000|2021-11-28 00:45:00|153.68|152.28|154.61|153.21|154.64|153.24|153.67|152.27|267
1638060600000|2021-11-28 00:50:00|154.64|153.24|154.74|153.34|154.75|153.35|154.16|152.76|163
1638060900000|2021-11-28 00:55:00|154.76|153.36|154.69|153.29|154.85|153.45|154.51|153.11|124
1638061200000|2021-11-28 01:00:00|154.68|153.28|154.38|152.98|154.68|153.28|154.37|152.97|101
1638061500000|2021-11-28 01:05:00|154.39|152.99|154.3|152.9|154.84|153.44|154.29|152.89|156
1638061800000|2021-11-28 01:10:00|154.29|152.89|153.65|152.25|154.32|152.92|153.59|152.19|180
1638062100000|2021-11-28 01:15:00|153.67|152.27|153.51|152.11|154|152.6|153.51|152.11|179
1638062400000|2021-11-28 01:20:00|153.55|152.15|153.45|152.05|153.66|152.26|153.38|151.98|105
1638062700000|2021-11-28 01:25:00|153.47|152.07|153.42|152.02|153.7|152.3|153.34|151.94|124
1638063000000|2021-11-28 01:30:00|153.45|152.05|152.41|151.01|153.46|152.06|152.4|151|146
1638063300000|2021-11-28 01:35:00|152.38|150.98|152.18|150.78|152.42|151.02|151.86|150.46|300
1638063600000|2021-11-28 01:40:00|152.17|150.77|152.12|150.72|152.62|151.22|151.79|150.39|295
1638063900000|2021-11-28 01:45:00|152.11|150.71|151.99|150.59|152.28|150.88|151.95|150.55|201
1638064200000|2021-11-28 01:50:00|151.97|150.57|151.5|150.1|151.98|150.58|151.39|149.99|210
1638064500000|2021-11-28 01:55:00|151.51|150.11|151.77|150.37|151.89|150.49|151.47|150.07|203
1638064800000|2021-11-28 02:00:00|151.76|150.36|151.59|150.19|151.76|150.36|151.25|149.85|231
1638065100000|2021-11-28 02:05:00|151.61|150.21|152.14|150.74|152.4|151|151.61|150.21|268
1638065400000|2021-11-28 02:10:00|152.13|150.73|152.57|151.17|152.58|151.18|152.1|150.7|116
1638065700000|2021-11-28 02:15:00|152.54|151.14|152.43|151.03|152.7|151.3|152.37|150.97|86
1638066000000|2021-11-28 02:20:00|152.46|151.06|151.67|150.27|152.59|151.19|151.59|150.19|141
1638066300000|2021-11-28 02:25:00|151.65|150.25|151.41|150.01|151.76|150.36|151.37|149.97|157
1638066600000|2021-11-28 02:30:00|151.38|149.98|150.91|149.51|151.41|150.01|150.91|149.51|230
1638066900000|2021-11-28 02:35:00|150.89|149.49|150.16|148.76|150.96|149.56|149.36|147.96|515
1638067200000|2021-11-28 02:40:00|150.13|148.73|149.89|148.49|150.26|148.86|149.34|147.94|526
1638067500000|2021-11-28 02:45:00|149.92|148.52|150.99|149.59|151.02|149.62|149.86|148.46|414
1638067800000|2021-11-28 02:50:00|150.98|149.58|150.27|148.87|151.16|149.76|150.27|148.87|360
1638068100000|2021-11-28 02:55:00|150.28|148.88|151.11|149.71|151.16|149.76|150.06|148.66|308
1638068400000|2021-11-28 03:00:00|151.14|149.74|151|149.6|151.31|149.91|150.88|149.48|201
1638068700000|2021-11-28 03:05:00|150.98|149.58|150.89|149.49|151.17|149.77|150.87|149.47|158
1638069000000|2021-11-28 03:10:00|150.9|149.5|150.52|149.12|150.92|149.52|150.47|149.07|186
1638069300000|2021-11-28 03:15:00|150.54|149.14|150.52|149.12|151.18|149.78|150.39|148.99|245
1638069600000|2021-11-28 03:20:00|150.53|149.13|150.44|149.04|150.73|149.33|150.39|148.99|177
1638069900000|2021-11-28 03:25:00|150.41|149.01|150.27|148.87|150.67|149.27|150.17|148.77|150
1638070200000|2021-11-28 03:30:00|150.28|148.88|150.05|148.65|150.49|149.09|149.93|148.53|121
1638070500000|2021-11-28 03:35:00|150.04|148.64|149.76|148.36|150.04|148.64|149.49|148.09|245
1638070800000|2021-11-28 03:40:00|149.77|148.37|149.47|148.07|149.78|148.38|149.38|147.98|154
1638071100000|2021-11-28 03:45:00|149.46|148.06|150.07|148.67|150.15|148.75|149.26|147.86|234
1638071400000|2021-11-28 03:50:00|150.06|148.66|149.91|148.51|150.45|149.05|149.79|148.39|168
1638071700000|2021-11-28 03:55:00|149.89|148.49|150.13|148.73|150.13|148.73|149.68|148.28|198
1638072000000|2021-11-28 04:00:00|150.11|148.71|150.81|149.41|150.81|149.41|149.86|148.46|215
1638072300000|2021-11-28 04:05:00|150.8|149.4|149.77|148.37|150.8|149.4|149.77|148.37|231
1638072600000|2021-11-28 04:10:00|149.78|148.38|149.5|148.1|150.05|148.65|149.42|148.02|193
1638072900000|2021-11-28 04:15:00|149.51|148.11|149.97|148.57|149.97|148.57|149.29|147.89|193
1638073200000|2021-11-28 04:20:00|149.98|148.58|150.48|149.08|150.49|149.09|149.77|148.37|239
1638073500000|2021-11-28 04:25:00|150.49|149.09|150.32|148.92|150.65|149.25|150.14|148.74|258
1638073800000|2021-11-28 04:30:00|150.34|148.94|150.65|149.25|150.66|149.26|150.06|148.66|203
1638074100000|2021-11-28 04:35:00|150.66|149.26|150.4|149|150.75|149.35|150.31|148.91|159
1638074400000|2021-11-28 04:40:00|150.39|148.99|149.9|148.5|150.42|149.02|149.89|148.49|145
1638074700000|2021-11-28 04:45:00|149.88|148.48|149.54|148.14|149.88|148.48|149.54|148.14|103
1638075000000|2021-11-28 04:50:00|149.53|148.13|149.76|148.36|149.76|148.36|149.48|148.08|73
1638075300000|2021-11-28 04:55:00|149.77|148.37|148.82|147.42|149.86|148.46|148.55|147.15|246
1638075600000|2021-11-28 05:00:00|148.85|147.45|149.8|148.4|149.86|148.46|148.52|147.12|244
1638075900000|2021-11-28 05:05:00|149.77|148.37|149.97|148.57|149.98|148.58|149.17|147.77|220
1638076200000|2021-11-28 05:10:00|149.96|148.56|150.22|148.82|150.45|149.05|149.78|148.38|197
1638076500000|2021-11-28 05:15:00|150.23|148.83|150.41|149.01|150.46|149.06|149.74|148.34|194
1638076800000|2021-11-28 05:20:00|150.4|149|150.16|148.76|150.4|149|150.01|148.61|164
1638077100000|2021-11-28 05:25:00|150.17|148.77|150.33|148.93|150.54|149.14|149.99|148.59|167
1638077400000|2021-11-28 05:30:00|150.34|148.94|150.5|149.1|150.57|149.17|150.16|148.76|101
1638077700000|2021-11-28 05:35:00|150.49|149.09|150.14|148.74|150.54|149.14|150.14|148.74|123
1638078000000|2021-11-28 05:40:00|150.12|148.72|150.04|148.64|150.12|148.72|149.73|148.33|140
1638078300000|2021-11-28 05:45:00|150.03|148.63|150.46|149.06|150.46|149.06|149.99|148.59|134
1638078600000|2021-11-28 05:50:00|150.45|149.05|150.08|148.68|150.48|149.08|149.97|148.57|123
1638078900000|2021-11-28 05:55:00|150.07|148.67|150.4|149|150.44|149.04|150.07|148.67|126
1638079200000|2021-11-28 06:00:00|150.42|149.02|150.09|148.69|150.53|149.13|150.09|148.69|109
1638079500000|2021-11-28 06:05:00|150.1|148.7|149.96|148.56|150.29|148.89|149.96|148.56|102
1638079800000|2021-11-28 06:10:00|149.95|148.55|149.76|148.36|150.08|148.68|149.73|148.33|163
1638080100000|2021-11-28 06:15:00|149.77|148.37|149.86|148.46|150.07|148.67|149.56|148.16|143
1638080400000|2021-11-28 06:20:00|149.87|148.47|150.2|148.8|150.27|148.87|149.86|148.46|152
1638080700000|2021-11-28 06:25:00|150.18|148.78|150.46|149.06|150.46|149.06|150.14|148.74|118
1638081000000|2021-11-28 06:30:00|150.45|149.05|150.47|149.07|150.67|149.27|150.36|148.96|168
1638081300000|2021-11-28 06:35:00|150.46|149.06|150.95|149.55|150.95|149.55|150.27|148.87|155
1638081600000|2021-11-28 06:40:00|150.92|149.52|150.94|149.54|151|149.6|150.6|149.2|107
1638081900000|2021-11-28 06:45:00|150.93|149.53|151.35|149.95|151.35|149.95|150.87|149.47|169
1638082200000|2021-11-28 06:50:00|151.37|149.97|151.46|150.06|151.47|150.07|151.27|149.87|155
1638082500000|2021-11-28 06:55:00|151.45|150.05|151.38|149.98|151.52|150.12|151.16|149.76|126
1638082800000|2021-11-28 07:00:00|151.39|149.99|151.27|149.87|151.44|150.04|151.2|149.8|73
1638083100000|2021-11-28 07:05:00|151.26|149.86|151.3|149.9|151.31|149.91|151.07|149.67|55
1638083400000|2021-11-28 07:10:00|151.31|149.91|151.51|150.11|151.52|150.12|151.19|149.79|100
1638083700000|2021-11-28 07:15:00|151.48|150.08|151.3|149.9|151.5|150.1|151.3|149.9|91
1638084000000|2021-11-28 07:20:00|151.31|149.91|151.86|150.46|151.87|150.47|151.3|149.9|108
1638084300000|2021-11-28 07:25:00|151.85|150.45|151.67|150.27|151.85|150.45|151.5|150.1|130
1638084600000|2021-11-28 07:30:00|151.66|150.26|151.83|150.43|152.04|150.64|151.59|150.19|148
1638084900000|2021-11-28 07:35:00|151.82|150.42|151.93|150.53|151.93|150.53|151.59|150.19|157
1638085200000|2021-11-28 07:40:00|151.9|150.5|151.79|150.39|152.03|150.63|151.75|150.35|98
1638085500000|2021-11-28 07:45:00|151.78|150.38|151.98|150.58|152.05|150.65|151.77|150.37|116
1638085800000|2021-11-28 07:50:00|151.99|150.59|152.27|150.87|152.27|150.87|151.95|150.55|127
1638086100000|2021-11-28 07:55:00|152.29|150.89|152.12|150.72|152.37|150.97|151.97|150.57|101
1638086400000|2021-11-28 08:00:00|152.1|150.7|151.71|150.31|152.17|150.77|151.69|150.29|124
1638086700000|2021-11-28 08:05:00|151.7|150.3|152.1|150.7|152.13|150.73|151.68|150.28|166
1638087000000|2021-11-28 08:10:00|152.09|150.69|152.57|151.17|152.65|151.25|152.09|150.69|111
1638087300000|2021-11-28 08:15:00|152.56|151.16|152.1|150.7|152.66|151.26|152.1|150.7|195
1638087600000|2021-11-28 08:20:00|152.11|150.71|151.97|150.57|152.17|150.77|151.97|150.57|118
1638087900000|2021-11-28 08:25:00|151.98|150.58|151.77|150.37|151.99|150.59|151.77|150.37|108
1638088200000|2021-11-28 08:30:00|151.78|150.38|151.17|149.77|151.84|150.44|151.13|149.73|132
1638088500000|2021-11-28 08:35:00|151.14|149.74|151.21|149.81|151.36|149.96|151.13|149.73|87
1638088800000|2021-11-28 08:40:00|151.2|149.8|151.27|149.87|151.31|149.91|151.19|149.79|77
1638089100000|2021-11-28 08:45:00|151.28|149.88|151.08|149.68|151.38|149.98|151.01|149.61|89
1638089400000|2021-11-28 08:50:00|151.06|149.66|150.96|149.56|151.15|149.75|150.96|149.56|61
1638089700000|2021-11-28 08:55:00|150.95|149.55|151.18|149.78|151.19|149.79|150.89|149.49|109
1638090000000|2021-11-28 09:00:00|151.19|149.79|150.98|149.58|151.25|149.85|150.98|149.58|120
1638090300000|2021-11-28 09:05:00|150.96|149.56|150.65|149.25|150.98|149.58|150.39|148.99|117
1638090600000|2021-11-28 09:10:00|150.66|149.26|150.43|149.03|150.84|149.44|150.3|148.9|123
1638090900000|2021-11-28 09:15:00|150.44|149.04|149.48|148.08|150.44|149.04|149.39|147.99|168
1638091200000|2021-11-28 09:20:00|149.53|148.13|149.46|148.06|149.77|148.37|149.42|148.02|156
1638091500000|2021-11-28 09:25:00|149.43|148.03|149.62|148.22|149.78|148.38|149.36|147.96|176
1638091800000|2021-11-28 09:30:00|149.61|148.21|149.55|148.15|149.76|148.36|149.54|148.14|122
1638092100000|2021-11-28 09:35:00|149.56|148.16|149.95|148.55|150.05|148.65|149.55|148.15|166
1638092400000|2021-11-28 09:40:00|149.96|148.56|150.36|148.96|150.58|149.18|149.96|148.56|207
1638092700000|2021-11-28 09:45:00|150.34|148.94|150.83|149.43|150.93|149.53|150.15|148.75|157
1638093000000|2021-11-28 09:50:00|150.86|149.46|150.98|149.58|151.32|149.92|150.85|149.45|112
1638093300000|2021-11-28 09:55:00|150.97|149.57|151.26|149.86|151.36|149.96|150.97|149.57|129
1638093600000|2021-11-28 10:00:00|151.23|149.83|150.72|149.32|151.34|149.94|150.72|149.32|104
1638093900000|2021-11-28 10:05:00|150.74|149.34|150.82|149.42|151.05|149.65|150.63|149.23|164
1638094200000|2021-11-28 10:10:00|150.83|149.43|150.96|149.56|151.05|149.65|150.62|149.22|134
1638094500000|2021-11-28 10:15:00|150.95|149.55|150.83|149.43|150.96|149.56|150.73|149.33|81
1638094800000|2021-11-28 10:20:00|150.84|149.44|151.33|149.93|151.34|149.94|150.83|149.43|130
1638095100000|2021-11-28 10:25:00|151.34|149.94|151.06|149.66|151.42|150.02|151.04|149.64|107
1638095400000|2021-11-28 10:30:00|151.07|149.67|151.43|150.03|151.46|150.06|151.07|149.67|88
1638095700000|2021-11-28 10:35:00|151.44|150.04|151.54|150.14|151.54|150.14|151.36|149.96|70
1638096000000|2021-11-28 10:40:00|151.56|150.16|151.74|150.34|151.78|150.38|151.56|150.16|111
1638096300000|2021-11-28 10:45:00|151.73|150.33|152.37|150.97|152.66|151.26|151.73|150.33|261
1638096600000|2021-11-28 10:50:00|152.39|150.99|152.93|151.53|153.01|151.61|152.38|150.98|145
1638096900000|2021-11-28 10:55:00|152.94|151.54|152.86|151.46|152.95|151.55|152.54|151.14|139
1638097200000|2021-11-28 11:00:00|152.85|151.45|153.47|152.07|153.75|152.35|152.85|151.45|290
1638097500000|2021-11-28 11:05:00|153.48|152.08|153.03|151.63|153.55|152.15|152.96|151.56|121
1638097800000|2021-11-28 11:10:00|153.05|151.65|153.2|151.8|153.86|152.46|153.05|151.65|196
1638098100000|2021-11-28 11:15:00|153.19|151.79|152.96|151.56|153.19|151.79|152.74|151.34|168
1638098400000|2021-11-28 11:20:00|152.95|151.55|153.08|151.68|153.37|151.97|152.78|151.38|140
1638098700000|2021-11-28 11:25:00|153.09|151.69|153.15|151.75|153.25|151.85|153.05|151.65|82
1638099000000|2021-11-28 11:30:00|153.19|151.79|152.94|151.54|153.29|151.89|152.85|151.45|110
1638099300000|2021-11-28 11:35:00|152.96|151.56|152.92|151.52|153.1|151.7|152.86|151.46|64
1638099600000|2021-11-28 11:40:00|152.9|151.5|152.58|151.18|152.9|151.5|152.56|151.16|134
1638099900000|2021-11-28 11:45:00|152.59|151.19|152.28|150.88|152.66|151.26|152.26|150.86|143
1638100200000|2021-11-28 11:50:00|152.29|150.89|152.27|150.87|152.39|150.99|152.09|150.69|104
1638100500000|2021-11-28 11:55:00|152.26|150.86|152.09|150.69|152.44|151.04|152.03|150.63|132
1638100800000|2021-11-28 12:00:00|152.08|150.68|152.08|150.68|152.55|151.15|152.06|150.66|142
1638101100000|2021-11-28 12:05:00|152.07|150.67|152.07|150.67|152.35|150.95|151.93|150.53|116
1638101400000|2021-11-28 12:10:00|152.08|150.68|152.56|151.16|152.56|151.16|152.07|150.67|90
1638101700000|2021-11-28 12:15:00|152.55|151.15|152.07|150.67|152.55|151.15|151.86|150.46|151
1638102000000|2021-11-28 12:20:00|152.08|150.68|151.46|150.06|152.09|150.69|151.46|150.06|124
1638102300000|2021-11-28 12:25:00|151.43|150.03|151.32|149.92|151.45|150.05|151.08|149.68|165
1638102600000|2021-11-28 12:30:00|151.33|149.93|151.55|150.15|151.56|150.16|151.3|149.9|130
1638102900000|2021-11-28 12:35:00|151.56|150.16|151.57|150.17|151.72|150.32|151.34|149.94|126
1638103200000|2021-11-28 12:40:00|151.58|150.18|151.36|149.96|151.63|150.23|151.23|149.83|83
1638103500000|2021-11-28 12:45:00|151.38|149.98|151.76|150.36|151.79|150.39|151.37|149.97|92
1638103800000|2021-11-28 12:50:00|151.75|150.35|151.68|150.28|151.75|150.35|151.55|150.15|59
1638104100000|2021-11-28 12:55:00|151.69|150.29|151.75|150.35|151.89|150.49|151.55|150.15|142
1638104400000|2021-11-28 13:00:00|151.76|150.36|151.83|150.43|152.06|150.66|151.75|150.35|105
1638104700000|2021-11-28 13:05:00|151.82|150.42|151.68|150.28|152.03|150.63|151.47|150.07|188
1638105000000|2021-11-28 13:10:00|151.67|150.27|151.51|150.11|151.68|150.28|151.5|150.1|125
1638105300000|2021-11-28 13:15:00|151.5|150.1|151.26|149.86|151.55|150.15|151.19|149.79|134
1638105600000|2021-11-28 13:20:00|151.25|149.85|151.45|150.05|151.48|150.08|151.25|149.85|83
1638105900000|2021-11-28 13:25:00|151.44|150.04|151.26|149.86|151.45|150.05|151.26|149.86|134
1638106200000|2021-11-28 13:30:00|151.28|149.88|151.07|149.67|151.38|149.98|151.07|149.67|63
1638106500000|2021-11-28 13:35:00|151.06|149.66|150.86|149.46|151.07|149.67|150.78|149.38|55
1638106800000|2021-11-28 13:40:00|150.87|149.47|150.75|149.35|150.98|149.58|150.75|149.35|97
1638107100000|2021-11-28 13:45:00|150.74|149.34|151.06|149.66|151.09|149.69|150.57|149.17|104
1638107400000|2021-11-28 13:50:00|151.07|149.67|150.81|149.41|151.08|149.68|150.75|149.35|73
1638107700000|2021-11-28 13:55:00|150.79|149.39|150.87|149.47|151.05|149.65|150.78|149.38|124
1638108000000|2021-11-28 14:00:00|150.86|149.46|151.38|149.98|151.39|149.99|150.86|149.46|171
1638108300000|2021-11-28 14:05:00|151.39|149.99|150.87|149.47|151.39|149.99|150.85|149.45|175
1638108600000|2021-11-28 14:10:00|150.86|149.46|150.12|148.72|151.04|149.64|149.91|148.51|212
1638108900000|2021-11-28 14:15:00|150.09|148.69|150.27|148.87|150.51|149.11|149.59|148.19|292
1638109200000|2021-11-28 14:20:00|150.28|148.88|150.69|149.29|150.69|149.29|150.26|148.86|166
1638109500000|2021-11-28 14:25:00|150.68|149.28|150.93|149.53|151.35|149.95|150.68|149.28|287
1638109800000|2021-11-28 14:30:00|150.95|149.55|151.31|149.91|151.45|150.05|150.86|149.46|168
1638110100000|2021-11-28 14:35:00|151.32|149.92|151.17|149.77|151.37|149.97|150.98|149.58|143
1638110400000|2021-11-28 14:40:00|151.16|149.76|150.48|149.08|151.16|149.76|150.45|149.05|107
1638110700000|2021-11-28 14:45:00|150.49|149.09|150.66|149.26|150.79|149.39|150.43|149.03|169
1638111000000|2021-11-28 14:50:00|150.67|149.27|150.9|149.5|151.06|149.66|150.66|149.26|138
1638111300000|2021-11-28 14:55:00|150.86|149.46|151.06|149.66|151.06|149.66|150.72|149.32|116
1638111600000|2021-11-28 15:00:00|151.07|149.67|151.13|149.73|151.26|149.86|151.06|149.66|96
1638111900000|2021-11-28 15:05:00|151.14|149.74|150.88|149.48|151.25|149.85|150.79|149.39|94
1638112200000|2021-11-28 15:10:00|150.91|149.51|150.88|149.48|150.96|149.56|150.77|149.37|102
1638112500000|2021-11-28 15:15:00|150.89|149.49|150.67|149.27|151.02|149.62|150.6|149.2|160
1638112800000|2021-11-28 15:20:00|150.65|149.25|150.59|149.19|150.66|149.26|150.46|149.06|134
1638113100000|2021-11-28 15:25:00|150.58|149.18|150.28|148.88|150.6|149.2|150.19|148.79|84
1638113400000|2021-11-28 15:30:00|150.27|148.87|150.58|149.18|150.58|149.18|150.27|148.87|163
1638113700000|2021-11-28 15:35:00|150.57|149.17|150.91|149.51|150.91|149.51|150.57|149.17|115
1638114000000|2021-11-28 15:40:00|150.92|149.52|150.98|149.58|151.02|149.62|150.88|149.48|90
1638114300000|2021-11-28 15:45:00|150.95|149.55|150.88|149.48|150.95|149.55|150.81|149.41|43
1638114600000|2021-11-28 15:50:00|150.91|149.51|150.88|149.48|151.06|149.66|150.8|149.4|92
1638114900000|2021-11-28 15:55:00|150.87|149.47|150.77|149.37|150.89|149.49|150.64|149.24|88
1638115200000|2021-11-28 16:00:00|150.76|149.36|150.77|149.37|150.97|149.57|150.58|149.18|141
1638115500000|2021-11-28 16:05:00|150.76|149.36|150.36|148.96|150.94|149.54|150.36|148.96|98
1638115800000|2021-11-28 16:10:00|150.37|148.97|150.18|148.78|150.37|148.97|150.09|148.69|114
1638116100000|2021-11-28 16:15:00|150.17|148.77|150.08|148.68|150.28|148.88|149.93|148.53|134
1638116400000|2021-11-28 16:20:00|150.09|148.69|149.62|148.22|150.09|148.69|149.61|148.21|104
1638116700000|2021-11-28 16:25:00|149.65|148.25|149.31|147.91|149.66|148.26|149.23|147.83|76
1638117000000|2021-11-28 16:30:00|149.3|147.9|149.3|147.9|149.56|148.16|149.28|147.88|189
1638117300000|2021-11-28 16:35:00|149.28|147.88|149.27|147.87|149.38|147.98|149.27|147.87|98
1638117600000|2021-11-28 16:40:00|149.28|147.88|148.77|147.37|149.35|147.95|148.73|147.33|144
1638117900000|2021-11-28 16:45:00|148.78|147.38|149.04|147.64|149.28|147.88|148.78|147.38|223
1638118200000|2021-11-28 16:50:00|149.03|147.63|149.17|147.77|149.24|147.84|148.98|147.58|123
1638118500000|2021-11-28 16:55:00|149.18|147.78|149.42|148.02|149.46|148.06|149.17|147.77|95
1638118800000|2021-11-28 17:00:00|149.44|148.04|149.4|148|149.65|148.25|149.06|147.66|131
1638119100000|2021-11-28 17:05:00|149.41|148.01|149.65|148.25|149.67|148.27|149.38|147.98|84
1638119400000|2021-11-28 17:10:00|149.64|148.24|149.97|148.57|149.98|148.58|149.64|148.24|78
1638119700000|2021-11-28 17:15:00|149.96|148.56|149.97|148.57|149.97|148.57|149.66|148.26|133
1638120000000|2021-11-28 17:20:00|149.96|148.56|149.66|148.26|150.03|148.63|149.65|148.25|67
1638120300000|2021-11-28 17:25:00|149.68|148.28|149.6|148.2|150.22|148.82|149.59|148.19|150
1638120600000|2021-11-28 17:30:00|149.55|148.15|149.36|147.96|149.67|148.27|149.25|147.85|146
1638120900000|2021-11-28 17:35:00|149.35|147.95|147.96|146.56|149.35|147.95|147.87|146.47|218
1638121200000|2021-11-28 17:40:00|147.94|146.54|147.8|146.4|148.07|146.67|147.51|146.11|214
1638121500000|2021-11-28 17:45:00|147.81|146.41|147.73|146.33|147.88|146.48|147.45|146.05|147
1638121800000|2021-11-28 17:50:00|147.72|146.32|148.09|146.69|148.26|146.86|147.58|146.18|197
1638122100000|2021-11-28 17:55:00|148.07|146.67|148.05|146.65|148.27|146.87|147.93|146.53|107
1638122400000|2021-11-28 18:00:00|148.01|146.61|148.39|146.99|148.58|147.18|147.95|146.55|152
1638122700000|2021-11-28 18:05:00|148.38|146.98|148.65|147.25|148.69|147.29|148.21|146.81|120
1638123000000|2021-11-28 18:10:00|148.66|147.26|148.11|146.71|148.69|147.29|148.02|146.62|140
1638123300000|2021-11-28 18:15:00|148.09|146.69|147.49|146.09|148.45|147.05|147.48|146.08|175
1638123600000|2021-11-28 18:20:00|147.5|146.1|146.02|144.62|147.5|146.1|145.88|144.48|363
1638123900000|2021-11-28 18:25:00|146.01|144.61|144.37|142.97|146.07|144.67|144.26|142.86|407
1638124200000|2021-11-28 18:30:00|144.36|142.96|145.04|143.64|145.33|143.93|144.36|142.96|391
1638124500000|2021-11-28 18:35:00|145.03|143.63|144.43|143.03|145.35|143.95|144.36|142.96|412
1638124800000|2021-11-28 18:40:00|144.44|143.04|144.81|143.41|144.97|143.57|142.54|141.14|609
1638125100000|2021-11-28 18:45:00|144.83|143.43|146.68|145.28|146.72|145.32|144.83|143.43|526
1638125400000|2021-11-28 18:50:00|146.71|145.31|146.7|145.3|146.71|145.31|145.79|144.39|425
1638125700000|2021-11-28 18:55:00|146.74|145.34|146.77|145.37|146.93|145.53|146.48|145.08|384
1638126000000|2021-11-28 19:00:00|146.75|145.35|147.04|145.64|147.11|145.71|146.43|145.03|215
1638126300000|2021-11-28 19:05:00|147|145.6|148.14|146.74|148.14|146.74|146.98|145.58|311
1638126600000|2021-11-28 19:10:00|148.13|146.73|148.5|147.1|148.9|147.5|148.04|146.64|454
1638126900000|2021-11-28 19:15:00|148.49|147.09|147.97|146.57|148.56|147.16|147.73|146.33|343
1638127200000|2021-11-28 19:20:00|147.98|146.58|147.63|146.23|148.04|146.64|147.63|146.23|214
1638127500000|2021-11-28 19:25:00|147.61|146.21|147.56|146.16|147.74|146.34|147.47|146.07|205
1638127800000|2021-11-28 19:30:00|147.57|146.17|148.34|146.94|148.53|147.13|147.57|146.17|218
1638128100000|2021-11-28 19:35:00|148.35|146.95|148.87|147.47|149.03|147.63|148.35|146.95|251
1638128400000|2021-11-28 19:40:00|148.86|147.46|148.69|147.29|149.11|147.71|148.53|147.13|215
1638128700000|2021-11-28 19:45:00|148.68|147.28|149.27|147.87|149.34|147.94|148.66|147.26|168
1638129000000|2021-11-28 19:50:00|149.28|147.88|149.34|147.94|149.48|148.08|149.15|147.75|116
1638129300000|2021-11-28 19:55:00|149.35|147.95|148.87|147.47|149.4|148|148.66|147.26|213
1638129600000|2021-11-28 20:00:00|148.86|147.46|149.45|148.05|149.45|148.05|148.86|147.46|155
1638129900000|2021-11-28 20:05:00|149.44|148.04|149.4|148|149.46|148.06|149.17|147.77|132
1638130200000|2021-11-28 20:10:00|149.39|147.99|149.45|148.05|149.46|148.06|149.19|147.79|132
1638130500000|2021-11-28 20:15:00|149.43|148.03|149.1|147.7|149.43|148.03|149.1|147.7|138
1638130800000|2021-11-28 20:20:00|149.11|147.71|149.53|148.13|149.53|148.13|149.03|147.63|157
1638131100000|2021-11-28 20:25:00|149.55|148.15|149.61|148.21|149.65|148.25|149.32|147.92|135
1638131400000|2021-11-28 20:30:00|149.62|148.22|150.1|148.7|150.15|148.75|149.62|148.22|113
1638131700000|2021-11-28 20:35:00|150.16|148.76|150.86|149.46|150.91|149.51|150.16|148.76|188
1638132000000|2021-11-28 20:40:00|150.85|149.45|151.15|149.75|151.16|149.76|150.85|149.45|202
1638132300000|2021-11-28 20:45:00|151.2|149.8|151.87|150.47|151.94|150.54|151.2|149.8|206
1638132600000|2021-11-28 20:50:00|151.89|150.49|152.32|150.92|152.33|150.93|151.88|150.48|181
1638132900000|2021-11-28 20:55:00|152.33|150.93|152.44|151.04|152.45|151.05|152.05|150.65|203
1638133200000|2021-11-28 21:00:00|152.46|151.06|153.23|151.83|153.25|151.85|152.46|151.06|199
1638133500000|2021-11-28 21:05:00|153.24|151.84|153.02|151.62|153.56|152.16|153|151.6|254
1638133800000|2021-11-28 21:10:00|153|151.6|153.27|151.87|153.54|152.14|152.96|151.56|158
1638134100000|2021-11-28 21:15:00|153.33|151.93|154.94|153.54|155.29|153.89|153.33|151.93|244
1638134400000|2021-11-28 21:20:00|154.95|153.55|155.11|153.71|155.25|153.85|154.74|153.34|256
1638134700000|2021-11-28 21:25:00|155.13|153.73|156.18|154.78|156.24|154.84|155.11|153.71|408
1638135000000|2021-11-28 21:30:00|156.17|154.77|155.65|154.25|156.28|154.88|155.42|154.02|412
1638135300000|2021-11-28 21:35:00|155.66|154.26|156.76|155.36|156.92|155.52|155.45|154.05|326
1638135600000|2021-11-28 21:40:00|156.77|155.37|157.07|155.67|157.29|155.89|156.77|155.37|334
1638135900000|2021-11-28 21:45:00|157.06|155.66|157.09|155.69|157.09|155.69|156.56|155.16|199
1638136200000|2021-11-28 21:50:00|157.08|155.68|159.05|157.65|159.05|157.65|157.08|155.68|283
1638136500000|2021-11-28 21:55:00|159.04|157.64|158.73|157.33|159.06|157.66|158.27|156.87|421
1638136800000|2021-11-28 22:00:00|158.72|157.32|158.69|157.29|158.96|157.56|158.16|156.76|394
1638137100000|2021-11-28 22:05:00|158.72|157.32|158.81|157.41|159.56|158.16|158.55|157.15|313
1638137400000|2021-11-28 22:10:00|158.79|157.39|157.85|156.45|158.79|157.39|157.59|156.19|361
1638137700000|2021-11-28 22:15:00|157.81|156.41|157.46|156.06|158.27|156.87|157.1|155.7|298
1638138000000|2021-11-28 22:20:00|157.48|156.08|157.95|156.55|158.26|156.86|157.46|156.06|164
1638138300000|2021-11-28 22:25:00|157.96|156.56|156.9|155.5|158.03|156.63|156.82|155.42|94
1638138600000|2021-11-28 22:30:00|156.91|155.51|156.76|155.36|157.06|155.66|156.75|155.35|97
1638138900000|2021-11-28 22:35:00|156.75|155.35|157.32|155.92|157.36|155.96|156.64|155.24|83
1638139200000|2021-11-28 22:40:00|157.31|155.91|157.21|155.81|157.41|156.01|157.15|155.75|59
1638139500000|2021-11-28 22:45:00|157.18|155.78|157.09|155.69|157.47|156.07|157.08|155.68|105
1638139800000|2021-11-28 22:50:00|157.08|155.68|156.17|154.77|157.13|155.73|156.07|154.67|97
1638140100000|2021-11-28 22:55:00|156.18|154.78|155.82|154.42|156.18|154.78|155.78|154.38|177
1638140400000|2021-11-28 23:00:00|155.79|154.39|156.45|155.05|156.45|155.05|155.79|154.39|276
1638140700000|2021-11-28 23:05:00|156.42|155.02|158.35|156.95|158.37|156.97|156.35|154.95|321
1638141000000|2021-11-28 23:10:00|158.36|156.96|157.46|156.06|158.39|156.99|157.36|155.96|252
1638141300000|2021-11-28 23:15:00|157.53|156.13|158.28|156.88|158.35|156.95|157.52|156.12|278
1638141600000|2021-11-28 23:20:00|158.25|156.85|157.96|156.56|158.42|157.02|157.95|156.55|188
1638141900000|2021-11-28 23:25:00|157.97|156.57|158.62|157.22|158.63|157.23|157.96|156.56|160
1638142200000|2021-11-28 23:30:00|158.63|157.23|158.96|157.56|159.33|157.93|158.62|157.22|201
1638142500000|2021-11-28 23:35:00|158.95|157.55|159.35|157.95|159.55|158.15|158.85|157.45|161
1638142800000|2021-11-28 23:40:00|159.44|158.04|159.71|158.31|160.45|159.05|159.4|158|184
1638143100000|2021-11-28 23:45:00|159.7|158.3|160.55|159.15|160.57|159.17|159.63|158.23|173
1638143400000|2021-11-28 23:50:00|160.56|159.16|160.07|158.67|160.65|159.25|160.07|158.67|149
1638143700000|2021-11-28 23:55:00|160.09|158.69|160.17|158.77|160.23|158.83|159.87|158.47|158
1638144000000|2021-11-29 00:00:00|160.2|158.8|161.54|160.14|161.85|160.45|160.15|158.75|243
1638144300000|2021-11-29 00:05:00|161.51|160.11|160.55|159.15|161.66|160.26|160.38|158.98|241
1638144600000|2021-11-29 00:10:00|160.57|159.17|160.48|159.08|161.13|159.73|160.42|159.02|219
1638144900000|2021-11-29 00:15:00|160.46|159.06|159.97|158.57|160.49|159.09|159.47|158.07|166
1638145200000|2021-11-29 00:20:00|159.96|158.56|159.86|158.46|160.08|158.68|159.72|158.32|137
1638145500000|2021-11-29 00:25:00|159.87|158.47|160.94|159.54|161.04|159.64|159.4|158|191
1638145800000|2021-11-29 00:30:00|160.95|159.55|161.45|160.05|161.5|160.1|160.66|159.26|247
1638146100000|2021-11-29 00:35:00|161.46|160.06|160.87|159.47|161.46|160.06|160.77|159.37|161
1638146400000|2021-11-29 00:40:00|160.91|159.51|160.69|159.29|161.09|159.69|160.69|159.29|128
1638146700000|2021-11-29 00:45:00|160.75|159.35|160.4|159|160.76|159.36|160.38|158.98|116
1638147000000|2021-11-29 00:50:00|160.39|158.99|160.18|158.78|160.7|159.3|160|158.6|102
1638147300000|2021-11-29 00:55:00|160.15|158.75|160.57|159.17|160.62|159.22|159.95|158.55|163
1638147600000|2021-11-29 01:00:00|160.56|159.16|160.44|159.04|160.65|159.25|159.95|158.55|143
1638147900000|2021-11-29 01:05:00|160.45|159.05|160.19|158.79|160.5|159.1|160.13|158.73|106
1638148200000|2021-11-29 01:10:00|160.18|158.78|160.29|158.89|161.14|159.74|160.18|158.78|225
1638148500000|2021-11-29 01:15:00|160.26|158.86|159.93|158.53|160.5|159.1|159.57|158.17|182
1638148800000|2021-11-29 01:20:00|159.92|158.52|159.87|158.47|160.07|158.67|159.75|158.35|123
1638149100000|2021-11-29 01:25:00|159.88|158.48|159.87|158.47|159.91|158.51|159.66|158.26|110
1638149400000|2021-11-29 01:30:00|159.89|158.49|159.95|158.55|160|158.6|159.69|158.29|119
1638149700000|2021-11-29 01:35:00|159.96|158.56|159.95|158.55|160.19|158.79|159.86|158.46|108
1638150000000|2021-11-29 01:40:00|159.96|158.56|160.09|158.69|160.15|158.75|159.95|158.55|133
1638150300000|2021-11-29 01:45:00|160.1|158.7|160.15|158.75|160.2|158.8|160.07|158.67|85
1638150600000|2021-11-29 01:50:00|160.16|158.76|161.87|160.47|161.87|160.47|160.16|158.76|133
1638150900000|2021-11-29 01:55:00|161.88|160.48|161.52|160.12|161.92|160.52|161.37|159.97|164
1638151200000|2021-11-29 02:00:00|161.51|160.11|160.8|159.4|161.67|160.27|160.58|159.18|181
1638151500000|2021-11-29 02:05:00|160.77|159.37|160.59|159.19|160.93|159.53|160.52|159.12|96
1638151800000|2021-11-29 02:10:00|160.65|159.25|160.39|158.99|160.65|159.25|160.36|158.96|80
1638152100000|2021-11-29 02:15:00|160.37|158.97|160.36|158.96|160.5|159.1|160.17|158.77|111
1638152400000|2021-11-29 02:20:00|160.35|158.95|160.17|158.77|160.4|159|159.98|158.58|68
1638152700000|2021-11-29 02:25:00|160.16|158.76|160.05|158.65|160.27|158.87|159.88|158.48|97
1638153000000|2021-11-29 02:30:00|160.08|158.68|160.25|158.85|160.31|158.91|160.07|158.67|109
1638153300000|2021-11-29 02:35:00|160.24|158.84|160.43|159.03|160.58|159.18|160.17|158.77|129
1638153600000|2021-11-29 02:40:00|160.44|159.04|160.06|158.66|160.44|159.04|159.98|158.58|63
1638153900000|2021-11-29 02:45:00|160.07|158.67|159.79|158.39|160.29|158.89|159.78|158.38|83
1638154200000|2021-11-29 02:50:00|159.84|158.44|159.92|158.52|160.12|158.72|159.83|158.43|107
1638154500000|2021-11-29 02:55:00|159.94|158.54|159.86|158.46|160.12|158.72|159.68|158.28|79
1638154800000|2021-11-29 03:00:00|159.88|158.48|159.79|158.39|160.03|158.63|159.78|158.38|110
1638155100000|2021-11-29 03:05:00|159.78|158.38|159.44|158.04|159.79|158.39|159.38|157.98|84
1638155400000|2021-11-29 03:10:00|159.41|158.01|159.54|158.14|159.62|158.22|159.41|158.01|87
1638155700000|2021-11-29 03:15:00|159.55|158.15|159.57|158.17|159.68|158.28|159.47|158.07|134
1638156000000|2021-11-29 03:20:00|159.6|158.2|159.48|158.08|159.6|158.2|159.33|157.93|121
1638156300000|2021-11-29 03:25:00|159.4|158|159.5|158.1|159.58|158.18|159.35|157.95|210
1638156600000|2021-11-29 03:30:00|159.51|158.11|159.38|157.98|159.59|158.19|159.32|157.92|191
1638156900000|2021-11-29 03:35:00|159.37|157.97|159.49|158.09|159.55|158.15|159.29|157.89|157
1638157200000|2021-11-29 03:40:00|159.48|158.08|159.47|158.07|159.66|158.26|159.42|158.02|172
1638157500000|2021-11-29 03:45:00|159.46|158.06|159.64|158.24|159.72|158.32|159.46|158.06|132
1638157800000|2021-11-29 03:50:00|159.65|158.25|159.93|158.53|160.04|158.64|159.61|158.21|142
1638158100000|2021-11-29 03:55:00|159.9|158.5|159.84|158.44|160.1|158.7|159.74|158.34|258
1638158400000|2021-11-29 04:00:00|159.86|158.46|160.32|158.92|160.39|158.99|159.84|158.44|205
1638158700000|2021-11-29 04:05:00|160.31|158.91|160.22|158.82|160.46|159.06|160.14|158.74|218
1638159000000|2021-11-29 04:10:00|160.23|158.83|160.35|158.95|160.47|159.07|160.08|158.68|204
1638159300000|2021-11-29 04:15:00|160.34|158.94|160.2|158.8|160.42|159.02|160.19|158.79|218
1638159600000|2021-11-29 04:20:00|160.21|158.81|160.35|158.95|160.36|158.96|160.13|158.73|101
1638159900000|2021-11-29 04:25:00|160.36|158.96|160.33|158.93|160.65|159.25|160.32|158.92|191
1638160200000|2021-11-29 04:30:00|160.4|159|160.23|158.83|160.4|159|160.09|158.69|153
1638160500000|2021-11-29 04:35:00|160.24|158.84|160.58|159.18|160.58|159.18|160.24|158.84|121
1638160800000|2021-11-29 04:40:00|160.57|159.17|160.55|159.15|160.7|159.3|160.48|159.08|67
1638161100000|2021-11-29 04:45:00|160.56|159.16|160.39|158.99|160.72|159.32|160.39|158.99|88
1638161400000|2021-11-29 04:50:00|160.35|158.95|159.59|158.19|160.38|158.98|159.59|158.19|84
1638161700000|2021-11-29 04:55:00|159.61|158.21|159.58|158.18|159.81|158.41|159.57|158.17|93
1638162000000|2021-11-29 05:00:00|159.61|158.21|159.71|158.31|159.74|158.34|159.47|158.07|58
1638162300000|2021-11-29 05:05:00|159.72|158.32|159.38|157.98|159.72|158.32|159.36|157.96|73
1638162600000|2021-11-29 05:10:00|159.37|157.97|159.23|157.83|159.37|157.97|159.23|157.83|59
1638162900000|2021-11-29 05:15:00|159.21|157.81|159.27|157.87|159.38|157.98|159.19|157.79|54
1638163200000|2021-11-29 05:20:00|159.26|157.86|159.46|158.06|159.46|158.06|159.25|157.85|64
1638163500000|2021-11-29 05:25:00|159.51|158.11|159.08|157.68|159.52|158.12|159.08|157.68|88
1638163800000|2021-11-29 05:30:00|159.09|157.69|159.4|158|159.42|158.02|159.08|157.68|80
1638164100000|2021-11-29 05:35:00|159.37|157.97|159.18|157.78|159.42|158.02|159.17|157.77|61
1638164400000|2021-11-29 05:40:00|159.19|157.79|159.33|157.93|159.33|157.93|159.14|157.74|67
1638164700000|2021-11-29 05:45:00|159.29|157.89|159.46|158.06|159.52|158.12|159.18|157.78|98
1638165000000|2021-11-29 05:50:00|159.45|158.05|159.25|157.85|159.56|158.16|159.19|157.79|90
1638165300000|2021-11-29 05:55:00|159.19|157.79|159.22|157.82|159.33|157.93|159.08|157.68|70
1638165600000|2021-11-29 06:00:00|159.21|157.81|159.53|158.13|159.62|158.22|159.18|157.78|106
1638165900000|2021-11-29 06:05:00|159.5|158.1|159.48|158.08|159.72|158.32|159.48|158.08|57
1638166200000|2021-11-29 06:10:00|159.49|158.09|159.37|157.97|159.51|158.11|159.28|157.88|44
1638166500000|2021-11-29 06:15:00|159.39|157.99|159.68|158.28|159.7|158.3|159.36|157.96|83
1638166800000|2021-11-29 06:20:00|159.7|158.3|159.5|158.1|159.81|158.41|159.48|158.08|62
1638167100000|2021-11-29 06:25:00|159.47|158.07|159.77|158.37|159.78|158.38|159.38|157.98|88
1638167400000|2021-11-29 06:30:00|159.81|158.41|159.38|157.98|159.84|158.44|159.38|157.98|94
1638167700000|2021-11-29 06:35:00|159.4|158|159.11|157.71|159.41|158.01|158.89|157.49|61
1638168000000|2021-11-29 06:40:00|159.08|157.68|159.23|157.83|159.4|158|158.98|157.58|71
1638168300000|2021-11-29 06:45:00|159.18|157.78|159.18|157.78|159.4|158|159.18|157.78|58
1638168600000|2021-11-29 06:50:00|159.2|157.8|159.36|157.96|159.37|157.97|159.18|157.78|80
1638168900000|2021-11-29 06:55:00|159.35|157.95|159.49|158.09|159.53|158.13|159.08|157.68|89
1638169200000|2021-11-29 07:00:00|159.48|158.08|159.93|158.53|159.98|158.58|159.38|157.98|90
1638169500000|2021-11-29 07:05:00|159.89|158.49|159.87|158.47|159.97|158.57|159.78|158.38|84
1638169800000|2021-11-29 07:10:00|159.86|158.46|160.06|158.66|160.07|158.67|159.77|158.37|86
1638170100000|2021-11-29 07:15:00|160.11|158.71|160|158.6|160.16|158.76|159.87|158.47|95
1638170400000|2021-11-29 07:20:00|160.03|158.63|160.15|158.75|160.15|158.75|159.98|158.58|75
1638170700000|2021-11-29 07:25:00|160.14|158.74|160.48|159.08|160.55|159.15|160.08|158.68|93
1638171000000|2021-11-29 07:30:00|160.41|159.01|159.99|158.59|160.48|159.08|159.98|158.58|94
1638171300000|2021-11-29 07:35:00|160.03|158.63|159.5|158.1|160.07|158.67|159.5|158.1|47
1638171600000|2021-11-29 07:40:00|159.49|158.09|159.47|158.07|159.54|158.14|159.31|157.91|59
1638171900000|2021-11-29 07:45:00|159.48|158.08|159.21|157.81|159.8|158.4|159.21|157.81|81
1638172200000|2021-11-29 07:50:00|159.18|157.78|159.35|157.95|159.35|157.95|159.18|157.78|53
1638172500000|2021-11-29 07:55:00|159.37|157.97|159.57|158.17|159.63|158.23|159.37|157.97|79
1638172800000|2021-11-29 08:00:00|159.59|158.19|160.09|158.69|160.09|158.69|159.49|158.09|119
1638173100000|2021-11-29 08:05:00|160.04|158.64|159.76|158.36|160.12|158.72|159.76|158.36|122
1638173400000|2021-11-29 08:10:00|159.68|158.28|159.39|157.99|159.71|158.31|159.28|157.88|80
1638173700000|2021-11-29 08:15:00|159.35|157.95|159.28|157.88|159.62|158.22|159.18|157.78|82
1638174000000|2021-11-29 08:20:00|159.21|157.81|158.6|157.2|159.3|157.9|158.6|157.2|121
1638174300000|2021-11-29 08:25:00|158.54|157.14|158.09|156.69|158.81|157.41|158.08|156.68|102
1638174600000|2021-11-29 08:30:00|158.02|156.62|158.46|157.06|158.57|157.17|157.97|156.57|94
1638174900000|2021-11-29 08:35:00|158.43|157.03|158.37|156.97|158.56|157.16|158.29|156.89|75
1638175200000|2021-11-29 08:40:00|158.38|156.98|158.35|156.95|158.45|157.05|158.27|156.87|89
1638175500000|2021-11-29 08:45:00|158.34|156.94|158.38|156.98|158.54|157.14|158.27|156.87|111
1638175800000|2021-11-29 08:50:00|158.37|156.97|158.42|157.02|158.5|157.1|158.29|156.89|72
1638176100000|2021-11-29 08:55:00|158.45|157.05|158.37|156.97|158.51|157.11|158.36|156.96|79
1638176400000|2021-11-29 09:00:00|158.4|157|158.55|157.15|158.59|157.19|158.29|156.89|86
1638176700000|2021-11-29 09:05:00|158.54|157.14|158.77|157.37|158.77|157.37|158.54|157.14|56
1638177000000|2021-11-29 09:10:00|158.76|157.36|158.67|157.27|158.8|157.4|158.57|157.17|65
1638177300000|2021-11-29 09:15:00|158.68|157.28|158.87|157.47|158.92|157.52|158.65|157.25|56
1638177600000|2021-11-29 09:20:00|158.86|157.46|158.85|157.45|158.97|157.57|158.84|157.44|44
1638177900000|2021-11-29 09:25:00|158.84|157.44|158.94|157.54|159.06|157.66|158.78|157.38|74
1638178200000|2021-11-29 09:30:00|158.88|157.48|158.59|157.19|159.1|157.7|158.58|157.18|133
1638178500000|2021-11-29 09:35:00|158.58|157.18|158.12|156.72|158.7|157.3|158.1|156.7|116
1638178800000|2021-11-29 09:40:00|158.11|156.71|156.73|155.33|158.14|156.74|156.7|155.3|254
1638179100000|2021-11-29 09:45:00|156.75|155.35|157.59|156.19|157.61|156.21|156.71|155.31|221
1638179400000|2021-11-29 09:50:00|157.57|156.17|156.87|155.47|157.63|156.23|156.85|155.45|212
1638179700000|2021-11-29 09:55:00|156.9|155.5|156.85|155.45|157.04|155.64|156.56|155.16|201
1638180000000|2021-11-29 10:00:00|156.89|155.49|157.33|155.93|157.39|155.99|156.73|155.33|153
1638180300000|2021-11-29 10:05:00|157.34|155.94|157.39|155.99|157.51|156.11|157.08|155.68|129
1638180600000|2021-11-29 10:10:00|157.4|156|157.15|155.75|157.52|156.12|157.08|155.68|100
1638180900000|2021-11-29 10:15:00|157.18|155.78|157.44|156.04|157.48|156.08|157.07|155.67|104
1638181200000|2021-11-29 10:20:00|157.46|156.06|157.97|156.57|158.23|156.83|157.46|156.06|188
1638181500000|2021-11-29 10:25:00|157.96|156.56|158.54|157.14|158.56|157.16|157.68|156.28|180
1638181800000|2021-11-29 10:30:00|158.52|157.12|158.28|156.88|158.55|157.15|157.97|156.57|142
1638182100000|2021-11-29 10:35:00|158.3|156.9|158.14|156.74|158.33|156.93|158.07|156.67|160
1638182400000|2021-11-29 10:40:00|158.1|156.7|157.89|156.49|158.14|156.74|157.84|156.44|86
1638182700000|2021-11-29 10:45:00|157.89|156.49|157.84|156.44|157.99|156.59|157.68|156.28|142
1638183000000|2021-11-29 10:50:00|157.83|156.43|158.15|156.75|158.23|156.83|157.83|156.43|133
1638183300000|2021-11-29 10:55:00|158.17|156.77|158.28|156.88|158.36|156.96|158.12|156.72|92
1638183600000|2021-11-29 11:00:00|158.27|156.87|158.59|157.19|158.63|157.23|158.27|156.87|166
1638183900000|2021-11-29 11:05:00|158.6|157.2|158.62|157.22|158.67|157.27|158.34|156.94|117
1638184200000|2021-11-29 11:10:00|158.66|157.26|158.7|157.3|158.81|157.41|158.58|157.18|66
1638184500000|2021-11-29 11:15:00|158.71|157.31|158.37|156.97|158.73|157.33|158.28|156.88|143
1638184800000|2021-11-29 11:20:00|158.36|156.96|158.43|157.03|158.48|157.08|158.27|156.87|99
1638185100000|2021-11-29 11:25:00|158.41|157.01|158.07|156.67|158.49|157.09|158.07|156.67|91
1638185400000|2021-11-29 11:30:00|158.08|156.68|158.23|156.83|158.37|156.97|158.08|156.68|114
1638185700000|2021-11-29 11:35:00|158.21|156.81|157.96|156.56|158.23|156.83|157.91|156.51|69
1638186000000|2021-11-29 11:40:00|157.94|156.54|157.58|156.18|157.94|156.54|157.58|156.18|82
1638186300000|2021-11-29 11:45:00|157.59|156.19|157.66|156.26|157.81|156.41|157.51|156.11|137
1638186600000|2021-11-29 11:50:00|157.65|156.25|157.49|156.09|157.78|156.38|157.47|156.07|95
1638186900000|2021-11-29 11:55:00|157.44|156.04|157.11|155.71|157.44|156.04|157.09|155.69|90
1638187200000|2021-11-29 12:00:00|157.1|155.7|157.3|155.9|157.37|155.97|157.01|155.61|166
1638187500000|2021-11-29 12:05:00|157.28|155.88|157.1|155.7|157.32|155.92|157.08|155.68|117
1638187800000|2021-11-29 12:10:00|157.09|155.69|157.55|156.15|157.61|156.21|157.09|155.69|92
1638188100000|2021-11-29 12:15:00|157.56|156.16|157.14|155.74|157.79|156.39|157.14|155.74|179
1638188400000|2021-11-29 12:20:00|157.16|155.76|157.09|155.69|157.18|155.78|156.88|155.48|100
1638188700000|2021-11-29 12:25:00|157.08|155.68|157.05|155.65|157.2|155.8|156.97|155.57|77
1638189000000|2021-11-29 12:30:00|157|155.6|157.02|155.62|157.21|155.81|156.98|155.58|84
1638189300000|2021-11-29 12:35:00|157.03|155.63|157.4|156|157.4|156|156.98|155.58|70
1638189600000|2021-11-29 12:40:00|157.45|156.05|157.34|155.94|157.5|156.1|157.27|155.87|108
1638189900000|2021-11-29 12:45:00|157.35|155.95|157.43|156.03|157.43|156.03|157.28|155.88|103
1638190200000|2021-11-29 12:50:00|157.44|156.04|157|155.6|157.45|156.05|156.98|155.58|80
1638190500000|2021-11-29 12:55:00|157.01|155.61|157.2|155.8|157.28|155.88|156.97|155.57|84
1638190800000|2021-11-29 13:00:00|157.21|155.81|157.41|156.01|157.46|156.06|157.11|155.71|153
1638191100000|2021-11-29 13:05:00|157.42|156.02|157.74|156.34|157.74|156.34|157.3|155.9|118
1638191400000|2021-11-29 13:10:00|157.76|156.36|157.78|156.38|157.88|156.48|157.74|156.34|84
1638191700000|2021-11-29 13:15:00|157.81|156.41|158.35|156.95|158.35|156.95|157.77|156.37|134
1638192000000|2021-11-29 13:20:00|158.38|156.98|158.41|157.01|158.46|157.06|158.28|156.88|100
1638192300000|2021-11-29 13:25:00|158.4|157|157.7|156.3|158.43|157.03|157.66|156.26|149
1638192600000|2021-11-29 13:30:00|157.72|156.32|157.99|156.59|158.1|156.7|157.72|156.32|164
1638192900000|2021-11-29 13:35:00|157.97|156.57|158.64|157.24|158.64|157.24|157.88|156.48|103
1638193200000|2021-11-29 13:40:00|158.65|157.25|159.08|157.68|159.33|157.93|158.64|157.24|145
1638193500000|2021-11-29 13:45:00|159.05|157.65|159.65|158.25|159.82|158.42|159.05|157.65|161
1638193800000|2021-11-29 13:50:00|159.66|158.26|159.96|158.56|160.25|158.85|159.65|158.25|165
1638194100000|2021-11-29 13:55:00|159.95|158.55|159.72|158.32|160.06|158.66|159.72|158.32|163
1638194400000|2021-11-29 14:00:00|159.71|158.31|159.28|157.88|159.72|158.32|159.28|157.88|202
1638194700000|2021-11-29 14:05:00|159.3|157.9|159.39|157.99|159.66|158.26|159.17|157.77|132
1638195000000|2021-11-29 14:10:00|159.4|158|159.06|157.66|159.42|158.02|158.98|157.58|131
1638195300000|2021-11-29 14:15:00|159.01|157.61|158.43|157.03|159.1|157.7|158.3|156.9|152
1638195600000|2021-11-29 14:20:00|158.39|156.99|158.56|157.16|158.61|157.21|158.35|156.95|91
1638195900000|2021-11-29 14:25:00|158.59|157.19|158.28|156.88|158.72|157.32|158.28|156.88|76
1638196200000|2021-11-29 14:30:00|158.29|156.89|158.15|156.75|158.53|157.13|158.15|156.75|104
1638196500000|2021-11-29 14:35:00|158.18|156.78|158.05|156.65|158.21|156.81|157.7|156.3|100
1638196800000|2021-11-29 14:40:00|158.04|156.64|158.07|156.67|158.22|156.82|157.87|156.47|135
1638197100000|2021-11-29 14:45:00|158.11|156.71|157.66|156.26|158.11|156.71|157.58|156.18|139
1638197400000|2021-11-29 14:50:00|157.67|156.27|157.69|156.29|157.76|156.36|157.57|156.17|108
1638197700000|2021-11-29 14:55:00|157.68|156.28|157.6|156.2|157.74|156.34|157.57|156.17|105
1638198000000|2021-11-29 15:00:00|157.61|156.21|157.31|155.91|157.74|156.34|157.28|155.88|107
1638198300000|2021-11-29 15:05:00|157.32|155.92|157.39|155.99|157.41|156.01|157.21|155.81|110
1638198600000|2021-11-29 15:10:00|157.4|156|157.33|155.93|157.62|156.22|157.3|155.9|103
1638198900000|2021-11-29 15:15:00|157.3|155.9|157.67|156.27|157.67|156.27|157.23|155.83|89
1638199200000|2021-11-29 15:20:00|157.7|156.3|157.45|156.05|157.82|156.42|157.39|155.99|106
1638199500000|2021-11-29 15:25:00|157.48|156.08|157.47|156.07|157.71|156.31|157.38|155.98|132
1638199800000|2021-11-29 15:30:00|157.46|156.06|156.68|155.28|157.58|156.18|156.67|155.27|142
1638200100000|2021-11-29 15:35:00|156.71|155.31|156.59|155.19|156.91|155.51|156.58|155.18|126
1638200400000|2021-11-29 15:40:00|156.55|155.15|156.76|155.36|156.86|155.46|156.55|155.15|105
1638200700000|2021-11-29 15:45:00|156.77|155.37|156.64|155.24|156.99|155.59|156.58|155.18|117
1638201000000|2021-11-29 15:50:00|156.67|155.27|156.87|155.47|156.98|155.58|156.59|155.19|112
1638201300000|2021-11-29 15:55:00|156.86|155.46|157.34|155.94|157.39|155.99|156.82|155.42|145
1638201600000|2021-11-29 16:00:00|157.35|155.95|157.7|156.3|157.82|156.42|157.34|155.94|119
1638201900000|2021-11-29 16:05:00|157.75|156.35|157.95|156.55|157.95|156.55|157.62|156.22|155
1638202200000|2021-11-29 16:10:00|157.96|156.56|158.15|156.75|158.39|156.99|157.88|156.48|120
1638202500000|2021-11-29 16:15:00|158.16|156.76|157.62|156.22|158.17|156.77|157.55|156.15|130
1638202800000|2021-11-29 16:20:00|157.61|156.21|157.66|156.26|157.83|156.43|157.58|156.18|101
1638203100000|2021-11-29 16:25:00|157.67|156.27|157.99|156.59|158.09|156.69|157.56|156.16|123
1638203400000|2021-11-29 16:30:00|157.98|156.58|158.02|156.62|158.15|156.75|157.92|156.52|109
1638203700000|2021-11-29 16:35:00|158.03|156.63|158.22|156.82|158.32|156.92|158.03|156.63|89
1638204000000|2021-11-29 16:40:00|158.23|156.83|158.92|157.52|158.92|157.52|158.23|156.83|129
1638204300000|2021-11-29 16:45:00|158.96|157.56|160.05|158.65|160.09|158.69|158.95|157.55|130
1638204600000|2021-11-29 16:50:00|160.06|158.66|159.85|158.45|160.07|158.67|159.69|158.29|129
1638204900000|2021-11-29 16:55:00|159.89|158.49|160.55|159.15|160.6|159.2|159.85|158.45|109
1638205200000|2021-11-29 17:00:00|160.57|159.17|160.21|158.81|160.57|159.17|160.04|158.64|168
1638205500000|2021-11-29 17:05:00|160.22|158.82|160.55|159.15|160.59|159.19|159.95|158.55|137
1638205800000|2021-11-29 17:10:00|160.57|159.17|161.5|160.1|161.56|160.16|160.55|159.15|180
1638206100000|2021-11-29 17:15:00|161.55|160.15|163.28|161.88|163.6|162.2|161.55|160.15|226
1638206400000|2021-11-29 17:20:00|163.24|161.84|162.78|161.38|163.34|161.94|162.52|161.12|189
1638206700000|2021-11-29 17:25:00|162.85|161.45|163.25|161.85|163.31|161.91|162.66|161.26|178
1638207000000|2021-11-29 17:30:00|163.26|161.86|162.87|161.47|163.3|161.9|162.52|161.12|185
1638207300000|2021-11-29 17:35:00|162.94|161.54|162.92|161.52|163.2|161.8|162.81|161.41|124
1638207600000|2021-11-29 17:40:00|162.89|161.49|163.46|162.06|163.56|162.16|162.7|161.3|119
1638207900000|2021-11-29 17:45:00|163.47|162.07|163.42|162.02|164.25|162.85|163.35|161.95|199
1638208200000|2021-11-29 17:50:00|163.21|161.81|162.61|161.21|163.41|162.01|162.38|160.98|173
1638208500000|2021-11-29 17:55:00|162.63|161.23|162.53|161.13|162.71|161.31|162.35|160.95|145
1638208800000|2021-11-29 18:00:00|162.55|161.15|162.07|160.67|162.57|161.17|161.85|160.45|146
1638209100000|2021-11-29 18:05:00|162.15|160.75|162.48|161.08|162.56|161.16|162.07|160.67|95
1638209400000|2021-11-29 18:10:00|162.47|161.07|162.57|161.17|163.08|161.68|162.46|161.06|111
1638209700000|2021-11-29 18:15:00|162.56|161.16|162.75|161.35|162.86|161.46|162.46|161.06|85
1638210000000|2021-11-29 18:20:00|162.73|161.33|162.75|161.35|162.77|161.37|162.55|161.15|54
1638210300000|2021-11-29 18:25:00|162.68|161.28|162.66|161.26|162.96|161.56|162.46|161.06|172
1638210600000|2021-11-29 18:30:00|162.68|161.28|162.91|161.51|163.57|162.17|162.37|160.97|161
1638210900000|2021-11-29 18:35:00|162.95|161.55|163.36|161.96|163.6|162.2|162.89|161.49|140
1638211200000|2021-11-29 18:40:00|163.31|161.91|162.95|161.55|163.71|162.31|162.88|161.48|125
1638211500000|2021-11-29 18:45:00|162.93|161.53|162.64|161.24|162.95|161.55|162.44|161.04|111
1638211800000|2021-11-29 18:50:00|162.68|161.28|162.61|161.21|162.94|161.54|162.59|161.19|119
1638212100000|2021-11-29 18:55:00|162.64|161.24|162.34|160.94|162.74|161.34|162.34|160.94|142
1638212400000|2021-11-29 19:00:00|162.37|160.97|162.18|160.78|162.57|161.17|162.15|160.75|109
1638212700000|2021-11-29 19:05:00|162.2|160.8|162.35|160.95|162.37|160.97|162.05|160.65|123
1638213000000|2021-11-29 19:10:00|162.34|160.94|161.6|160.2|162.35|160.95|161.48|160.08|173
1638213300000|2021-11-29 19:15:00|161.49|160.09|160.97|159.57|161.8|160.4|160.9|159.5|160
1638213600000|2021-11-29 19:20:00|160.9|159.5|161.23|159.83|161.37|159.97|160.82|159.42|108
1638213900000|2021-11-29 19:25:00|161.25|159.85|161.17|159.77|161.64|160.24|161.17|159.77|147
1638214200000|2021-11-29 19:30:00|161.16|159.76|161.3|159.9|161.38|159.98|161.04|159.64|152
1638214500000|2021-11-29 19:35:00|161.29|159.89|160.8|159.4|161.29|159.89|160.79|159.39|157
1638214800000|2021-11-29 19:40:00|160.89|159.49|160.65|159.25|160.98|159.58|160.56|159.16|89
1638215100000|2021-11-29 19:45:00|160.69|159.29|160.44|159.04|160.85|159.45|160.4|159|111
1638215400000|2021-11-29 19:50:00|160.39|158.99|160.42|159.02|160.73|159.33|160.39|158.99|89
1638215700000|2021-11-29 19:55:00|160.41|159.01|159.89|158.49|160.46|159.06|159.78|158.38|70
1638216000000|2021-11-29 20:00:00|159.86|158.46|160.09|158.69|160.42|159.02|159.69|158.29|125
1638216300000|2021-11-29 20:05:00|160.1|158.7|160.04|158.64|160.23|158.83|159.77|158.37|194
1638216600000|2021-11-29 20:10:00|160.02|158.62|160.14|158.74|160.33|158.93|159.94|158.54|128
1638216900000|2021-11-29 20:15:00|160.16|158.76|160.38|158.98|160.61|159.21|160.14|158.74|151
1638217200000|2021-11-29 20:20:00|160.45|159.05|160.71|159.31|160.83|159.43|160.28|158.88|130
1638217500000|2021-11-29 20:25:00|160.7|159.3|160.68|159.28|160.8|159.4|160.58|159.18|84
1638217800000|2021-11-29 20:30:00|160.64|159.24|160.66|159.26|160.79|159.39|160.57|159.17|64
1638218100000|2021-11-29 20:35:00|160.68|159.28|161.06|159.66|161.07|159.67|160.58|159.18|72
1638218400000|2021-11-29 20:40:00|161.12|159.72|161.27|159.87|161.36|159.96|161.07|159.67|120
1638218700000|2021-11-29 20:45:00|161.29|159.89|161.4|160|161.43|160.03|161.12|159.72|65
1638219000000|2021-11-29 20:50:00|161.38|159.98|161.69|160.29|161.76|160.36|161.2|159.8|79
1638219300000|2021-11-29 20:55:00|161.7|160.3|161.49|160.09|161.82|160.42|161.49|160.09|104
1638219600000|2021-11-29 21:00:00|161.53|160.13|161.87|160.47|162.08|160.68|161.5|160.1|108
1638219900000|2021-11-29 21:05:00|161.89|160.49|162.08|160.68|162.09|160.69|161.87|160.47|86
1638220200000|2021-11-29 21:10:00|162.09|160.69|161.8|160.4|162.09|160.69|161.78|160.38|72
1638220500000|2021-11-29 21:15:00|161.82|160.42|162.26|160.86|162.26|160.86|161.78|160.38|100
1638220800000|2021-11-29 21:20:00|162.25|160.85|162.28|160.88|162.45|161.05|162.17|160.77|104
1638221100000|2021-11-29 21:25:00|162.27|160.87|162.48|161.08|162.48|161.08|162.18|160.78|54
1638221400000|2021-11-29 21:30:00|162.47|161.07|162.4|161|162.56|161.16|162.28|160.88|57
1638221700000|2021-11-29 21:35:00|162.38|160.98|162.28|160.88|162.42|161.02|162.08|160.68|123
1638222000000|2021-11-29 21:40:00|162.35|160.95|161.99|160.59|162.44|161.04|161.98|160.58|98
1638222300000|2021-11-29 21:45:00|161.98|160.58|162|160.6|162.02|160.62|161.78|160.38|93
1638222600000|2021-11-29 21:50:00|162.02|160.62|162.27|160.87|162.4|161|161.98|160.58|100
1638222900000|2021-11-29 21:55:00|162.29|160.89|162.11|160.71|162.31|160.91|161.88|160.48|116
1638223200000|2021-11-29 22:00:00|162.09|160.69|162.09|160.69|162.13|160.73|161.91|160.51|75
1638223500000|2021-11-29 22:05:00|162.1|160.7|162.34|160.94|162.35|160.95|162.1|160.7|84
1638223800000|2021-11-29 22:10:00|162.35|160.95|161.99|160.59|162.37|160.97|161.99|160.59|71
1638224100000|2021-11-29 22:15:00|161.98|160.58|162.36|160.96|162.4|161|161.97|160.57|37
1638224400000|2021-11-29 22:20:00|162.35|160.95|161.74|160.34|162.37|160.97|161.74|160.34|61
1638224700000|2021-11-29 22:25:00|161.73|160.33|161.71|160.31|161.92|160.52|161.65|160.25|53
1638225000000|2021-11-29 22:30:00|161.72|160.32|161.67|160.27|161.73|160.33|161.67|160.27|29
1638225300000|2021-11-29 22:35:00|161.69|160.29|161.69|160.29|161.77|160.37|161.67|160.27|24
1638225600000|2021-11-29 22:40:00|161.75|160.35|161.68|160.28|161.8|160.4|161.68|160.28|38
1638225900000|2021-11-29 22:45:00|161.71|160.31|161.76|160.36|161.77|160.37|161.68|160.28|44
1638226200000|2021-11-29 22:50:00|161.78|160.38|161.18|159.78|161.8|160.4|161.18|159.78|41
1638226500000|2021-11-29 22:55:00|161.17|159.77|161.38|159.98|161.58|160.18|161.16|159.76|89
1638226800000|2021-11-29 23:00:00|161.42|160.02|161.02|159.62|161.42|160.02|160.89|159.49|118
1638227100000|2021-11-29 23:05:00|161.01|159.61|161.07|159.67|161.29|159.89|160.9|159.5|101
1638227400000|2021-11-29 23:10:00|161.09|159.69|161.37|159.97|161.65|160.25|161.07|159.67|126
1638227700000|2021-11-29 23:15:00|161.39|159.99|161.27|159.87|161.52|160.12|161.18|159.78|77
1638228000000|2021-11-29 23:20:00|161.28|159.88|161.67|160.27|161.81|160.41|161.25|159.85|100
1638228300000|2021-11-29 23:25:00|161.61|160.21|161.76|160.36|161.78|160.38|161.59|160.19|70
1638228600000|2021-11-29 23:30:00|161.68|160.28|162.1|160.7|162.1|160.7|161.68|160.28|81
1638228900000|2021-11-29 23:35:00|162.01|160.61|161.79|160.39|162.01|160.61|161.77|160.37|70
1638229200000|2021-11-29 23:40:00|161.8|160.4|161.38|159.98|161.85|160.45|161.29|159.89|55
1638229500000|2021-11-29 23:45:00|161.39|159.99|161.08|159.68|161.61|160.21|161.06|159.66|98
1638229800000|2021-11-29 23:50:00|161.04|159.64|161.11|159.71|161.31|159.91|160.98|159.58|45
1638230100000|2021-11-29 23:55:00|161.12|159.72|160.9|159.5|161.14|159.74|160.65|159.25|116
1638230400000|2021-11-30 00:00:00|160.92|159.52|161.18|159.78|161.58|160.18|160.88|159.48|216
1638230700000|2021-11-30 00:05:00|161.19|159.79|162.09|160.69|162.26|160.86|161.15|159.75|102
1638231000000|2021-11-30 00:10:00|162.04|160.64|162.55|161.15|162.56|161.16|162.04|160.64|116
1638231300000|2021-11-30 00:15:00|162.57|161.17|162.16|160.76|162.63|161.23|162.09|160.69|111
1638231600000|2021-11-30 00:20:00|162.15|160.75|161.66|160.26|162.18|160.78|161.48|160.08|93
1638231900000|2021-11-30 00:25:00|161.65|160.25|162.16|160.76|162.22|160.82|161.65|160.25|86
1638232200000|2021-11-30 00:30:00|162.15|160.75|161.9|160.5|162.39|160.99|161.89|160.49|123
1638232500000|2021-11-30 00:35:00|161.91|160.51|161.3|159.9|161.96|160.56|161.3|159.9|72
1638232800000|2021-11-30 00:40:00|161.28|159.88|161.53|160.13|161.67|160.27|161.19|159.79|156
1638233100000|2021-11-30 00:45:00|161.51|160.11|161.54|160.14|161.54|160.14|161.18|159.78|80
1638233400000|2021-11-30 00:50:00|161.56|160.16|161.41|160.01|161.7|160.3|161.38|159.98|112
1638233700000|2021-11-30 00:55:00|161.38|159.98|161.87|160.47|161.88|160.48|161.38|159.98|70
1638234000000|2021-11-30 01:00:00|161.89|160.49|162.17|160.77|162.19|160.79|161.85|160.45|103
1638234300000|2021-11-30 01:05:00|162.2|160.8|163.38|161.98|163.43|162.03|162.2|160.8|158
1638234600000|2021-11-30 01:10:00|163.37|161.97|162.47|161.07|163.56|162.16|162.47|161.07|178
1638234900000|2021-11-30 01:15:00|162.4|161|162.06|160.66|162.79|161.39|161.78|160.38|195
1638235200000|2021-11-30 01:20:00|162.05|160.65|161.16|159.76|162.07|160.67|161.01|159.61|148
1638235500000|2021-11-30 01:25:00|161.15|159.75|160.75|159.35|161.15|159.75|160.58|159.18|148
1638235800000|2021-11-30 01:30:00|160.77|159.37|160.93|159.53|161.12|159.72|160.77|159.37|151
1638236100000|2021-11-30 01:35:00|160.91|159.51|161.26|159.86|161.26|159.86|160.58|159.18|98
1638236400000|2021-11-30 01:40:00|161.27|159.87|160.88|159.48|161.27|159.87|160.78|159.38|135
1638236700000|2021-11-30 01:45:00|160.89|159.49|160.28|158.88|161.08|159.68|160.28|158.88|139
1638237000000|2021-11-30 01:50:00|160.31|158.91|160.57|159.17|160.64|159.24|160.3|158.9|90
1638237300000|2021-11-30 01:55:00|160.55|159.15|160.3|158.9|160.56|159.16|160.21|158.81|102
1638237600000|2021-11-30 02:00:00|160.29|158.89|160.67|159.27|160.7|159.3|160.12|158.72|114
1638237900000|2021-11-30 02:05:00|160.68|159.28|160.47|159.07|160.73|159.33|160.37|158.97|115
1638238200000|2021-11-30 02:10:00|160.48|159.08|160.68|159.28|160.85|159.45|160.42|159.02|98
1638238500000|2021-11-30 02:15:00|160.7|159.3|160.77|159.37|160.81|159.41|160.6|159.2|92
1638238800000|2021-11-30 02:20:00|160.78|159.38|160.96|159.56|161.06|159.66|160.78|159.38|95
1638239100000|2021-11-30 02:25:00|160.97|159.57|160.85|159.45|160.97|159.57|160.76|159.36|83
1638239400000|2021-11-30 02:30:00|160.77|159.37|160.32|158.92|161.01|159.61|160.17|158.77|127
1638239700000|2021-11-30 02:35:00|160.3|158.9|160.37|158.97|160.49|159.09|160.28|158.88|63
1638240000000|2021-11-30 02:40:00|160.39|158.99|160.29|158.89|160.58|159.18|160.27|158.87|103
1638240300000|2021-11-30 02:45:00|160.3|158.9|160.08|158.68|160.37|158.97|159.98|158.58|89
1638240600000|2021-11-30 02:50:00|160.06|158.66|160.06|158.66|160.14|158.74|159.89|158.49|89
1638240900000|2021-11-30 02:55:00|160.05|158.65|159.9|158.5|160.17|158.77|159.9|158.5|79
1638241200000|2021-11-30 03:00:00|159.87|158.47|159.77|158.37|160.03|158.63|159.69|158.29|60
1638241500000|2021-11-30 03:05:00|159.76|158.36|159.45|158.05|159.78|158.38|159.39|157.99|93
1638241800000|2021-11-30 03:10:00|159.46|158.06|159.89|158.49|160.08|158.68|159.46|158.06|103
1638242100000|2021-11-30 03:15:00|159.91|158.51|159.87|158.47|160|158.6|159.76|158.36|106
1638242400000|2021-11-30 03:20:00|159.83|158.43|159.57|158.17|159.85|158.45|159.57|158.17|131
1638242700000|2021-11-30 03:25:00|159.58|158.18|158.88|157.48|159.67|158.27|158.88|157.48|108
1638243000000|2021-11-30 03:30:00|158.89|157.49|158.86|157.46|159.18|157.78|158.78|157.38|119
1638243300000|2021-11-30 03:35:00|158.84|157.44|157.75|156.35|158.86|157.46|157.55|156.15|245
1638243600000|2021-11-30 03:40:00|157.81|156.41|158.05|156.65|158.3|156.9|157.77|156.37|201
1638243900000|2021-11-30 03:45:00|158.06|156.66|158.74|157.34|158.79|157.39|158.06|156.66|155
1638244200000|2021-11-30 03:50:00|158.73|157.33|158.86|157.46|159.01|157.61|158.67|157.27|142
1638244500000|2021-11-30 03:55:00|158.82|157.42|158.69|157.29|158.84|157.44|158.59|157.19|155
1638244800000|2021-11-30 04:00:00|158.71|157.31|158.98|157.58|159.04|157.64|158.48|157.08|134
1638245100000|2021-11-30 04:05:00|159.01|157.61|159.24|157.84|159.24|157.84|158.92|157.52|98
1638245400000|2021-11-30 04:10:00|159.25|157.85|159.4|158|159.48|158.08|159.17|157.77|115
1638245700000|2021-11-30 04:15:00|159.41|158.01|159.18|157.78|159.68|158.28|159.17|157.77|126
1638246000000|2021-11-30 04:20:00|159.17|157.77|158.96|157.56|159.27|157.87|158.87|157.47|130
1638246300000|2021-11-30 04:25:00|158.97|157.57|159.17|157.77|159.2|157.8|158.96|157.56|98
1638246600000|2021-11-30 04:30:00|159.18|157.78|158.85|157.45|159.29|157.89|158.78|157.38|121
1638246900000|2021-11-30 04:35:00|158.87|157.47|158.62|157.22|158.98|157.58|158.58|157.18|93
1638247200000|2021-11-30 04:40:00|158.58|157.18|158.77|157.37|158.77|157.37|158.56|157.16|105
1638247500000|2021-11-30 04:45:00|158.76|157.36|159.07|157.67|159.15|157.75|158.75|157.35|108
1638247800000|2021-11-30 04:50:00|159.06|157.66|158.79|157.39|159.06|157.66|158.68|157.28|88
1638248100000|2021-11-30 04:55:00|158.78|157.38|159.13|157.73|159.13|157.73|158.78|157.38|66
1638248400000|2021-11-30 05:00:00|159.12|157.72|159.25|157.85|159.31|157.91|159|157.6|128
1638248700000|2021-11-30 05:05:00|159.29|157.89|159.41|158.01|159.57|158.17|159.25|157.85|125
1638249000000|2021-11-30 05:10:00|159.4|158|158.97|157.57|159.42|158.02|158.96|157.56|115
1638249300000|2021-11-30 05:15:00|158.98|157.58|158.89|157.49|159.31|157.91|158.88|157.48|158
1638249600000|2021-11-30 05:20:00|158.92|157.52|158.56|157.16|159.08|157.68|158.49|157.09|141
1638249900000|2021-11-30 05:25:00|158.55|157.15|158.35|156.95|158.59|157.19|158.35|156.95|126
1638250200000|2021-11-30 05:30:00|158.36|156.96|158.45|157.05|158.46|157.06|158.15|156.75|111
1638250500000|2021-11-30 05:35:00|158.46|157.06|158.36|156.96|158.6|157.2|158.25|156.85|109
1638250800000|2021-11-30 05:40:00|158.38|156.98|158.02|156.62|158.46|157.06|157.99|156.59|171
1638251100000|2021-11-30 05:45:00|158.05|156.65|157.97|156.57|158.05|156.65|157.77|156.37|101
1638251400000|2021-11-30 05:50:00|157.98|156.58|157.79|156.39|158.3|156.9|157.77|156.37|153
1638251700000|2021-11-30 05:55:00|157.78|156.38|157.18|155.78|157.78|156.38|157.05|155.65|192
1638252000000|2021-11-30 06:00:00|157.17|155.77|156.57|155.17|157.27|155.87|156.4|155|187
1638252300000|2021-11-30 06:05:00|156.56|155.16|156.56|155.16|156.84|155.44|156.22|154.82|184
1638252600000|2021-11-30 06:10:00|156.55|155.15|155.94|154.54|156.85|155.45|155.94|154.54|213
1638252900000|2021-11-30 06:15:00|155.89|154.49|155.97|154.57|155.99|154.59|155.2|153.8|237
1638253200000|2021-11-30 06:20:00|155.96|154.56|156.4|155|156.79|155.39|155.93|154.53|237
1638253500000|2021-11-30 06:25:00|156.44|155.04|156.88|155.48|157.05|155.65|156.34|154.94|168
1638253800000|2021-11-30 06:30:00|156.84|155.44|156.78|155.38|157.17|155.77|156.38|154.98|181
1638254100000|2021-11-30 06:35:00|156.79|155.39|156.77|155.37|157.08|155.68|156.68|155.28|179
1638254400000|2021-11-30 06:40:00|156.8|155.4|156.65|155.25|157.04|155.64|156.5|155.1|190
1638254700000|2021-11-30 06:45:00|156.67|155.27|157.03|155.63|157.03|155.63|156.67|155.27|131
1638255000000|2021-11-30 06:50:00|157.04|155.64|157.06|155.66|157.16|155.76|156.97|155.57|94
1638255300000|2021-11-30 06:55:00|157.07|155.67|157.15|155.75|157.48|156.08|157.05|155.65|174
1638255600000|2021-11-30 07:00:00|157.17|155.77|157.26|155.86|157.38|155.98|156.89|155.49|167
1638255900000|2021-11-30 07:05:00|157.27|155.87|157.88|156.48|157.9|156.5|157.27|155.87|133
1638256200000|2021-11-30 07:10:00|157.9|156.5|157.55|156.15|158.05|156.65|157.36|155.96|147
1638256500000|2021-11-30 07:15:00|157.56|156.16|157.18|155.78|157.69|156.29|157.17|155.77|146
1638256800000|2021-11-30 07:20:00|157.17|155.77|156.87|155.47|157.2|155.8|156.78|155.38|113
1638257100000|2021-11-30 07:25:00|156.88|155.48|156.86|155.46|157.06|155.66|156.77|155.37|87
1638257400000|2021-11-30 07:30:00|156.87|155.47|156.74|155.34|156.87|155.47|156.59|155.19|35
1638257700000|2021-11-30 07:35:00|156.85|155.45|156.75|155.35|156.87|155.47|156.67|155.27|47
1638258000000|2021-11-30 07:40:00|156.76|155.36|156.02|154.62|156.8|155.4|156.02|154.62|117
1638258300000|2021-11-30 07:45:00|156.05|154.65|156.17|154.77|156.39|154.99|156.05|154.65|106
1638258600000|2021-11-30 07:50:00|156.18|154.78|156.86|155.46|156.88|155.48|156.18|154.78|106
1638258900000|2021-11-30 07:55:00|156.87|155.47|156.79|155.39|157.05|155.65|156.73|155.33|103
1638259200000|2021-11-30 08:00:00|156.77|155.37|156.77|155.37|156.97|155.57|156.15|154.75|233
1638259500000|2021-11-30 08:05:00|156.79|155.39|156.36|154.96|156.83|155.43|156.07|154.67|171
1638259800000|2021-11-30 08:10:00|156.37|154.97|156.72|155.32|156.97|155.57|156.37|154.97|206
1638260100000|2021-11-30 08:15:00|156.73|155.33|156.27|154.87|156.73|155.33|156.08|154.68|166
1638260400000|2021-11-30 08:20:00|156.28|154.88|155.93|154.53|156.28|154.88|155.93|154.53|124
1638260700000|2021-11-30 08:25:00|155.9|154.5|156.74|155.34|156.75|155.35|155.83|154.43|157
1638261000000|2021-11-30 08:30:00|156.72|155.32|156.85|155.45|156.93|155.53|156.55|155.15|170
1638261300000|2021-11-30 08:35:00|156.87|155.47|156.76|155.36|157.07|155.67|156.71|155.31|191
1638261600000|2021-11-30 08:40:00|156.75|155.35|157.74|156.34|157.74|156.34|156.5|155.1|148
1638261900000|2021-11-30 08:45:00|157.75|156.35|158.24|156.84|158.55|157.15|157.64|156.24|373
1638262200000|2021-11-30 08:50:00|158.23|156.83|157.79|156.39|158.23|156.83|157.44|156.04|276
1638262500000|2021-11-30 08:55:00|157.77|156.37|157.17|155.77|157.96|156.56|157.17|155.77|208
1638262800000|2021-11-30 09:00:00|157.16|155.76|157.35|155.95|157.41|156.01|157|155.6|175
1638263100000|2021-11-30 09:05:00|157.3|155.9|156.97|155.57|157.57|156.17|156.97|155.57|186
1638263400000|2021-11-30 09:10:00|157.05|155.65|157.15|155.75|157.15|155.75|156.68|155.28|119
1638263700000|2021-11-30 09:15:00|157.16|155.76|157.46|156.06|157.56|156.16|157.05|155.65|160
1638264000000|2021-11-30 09:20:00|157.45|156.05|156.86|155.46|157.45|156.05|156.81|155.41|154
1638264300000|2021-11-30 09:25:00|156.87|155.47|156.65|155.25|156.88|155.48|156.45|155.05|181
1638264600000|2021-11-30 09:30:00|156.66|155.26|156.95|155.55|156.95|155.55|156.47|155.07|162
1638264900000|2021-11-30 09:35:00|156.96|155.56|156.95|155.55|156.98|155.58|156.78|155.38|96
1638265200000|2021-11-30 09:40:00|156.9|155.5|156.79|155.39|156.9|155.5|156.68|155.28|93
1638265500000|2021-11-30 09:45:00|156.84|155.44|157.55|156.15|157.68|156.28|156.84|155.44|127
1638265800000|2021-11-30 09:50:00|157.54|156.14|157.45|156.05|157.56|156.16|157.26|155.86|140
1638266100000|2021-11-30 09:55:00|157.47|156.07|157.75|156.35|157.97|156.57|157.47|156.07|150
1638266400000|2021-11-30 10:00:00|157.74|156.34|157.16|155.76|157.75|156.35|157.07|155.67|181
1638266700000|2021-11-30 10:05:00|157.15|155.75|157.77|156.37|157.85|156.45|157.15|155.75|135
1638267000000|2021-11-30 10:10:00|157.78|156.38|157.75|156.35|157.79|156.39|157.56|156.16|131
1638267300000|2021-11-30 10:15:00|157.72|156.32|157.44|156.04|157.79|156.39|157.44|156.04|139
1638267600000|2021-11-30 10:20:00|157.46|156.06|157.16|155.76|157.46|156.06|157.1|155.7|118
1638267900000|2021-11-30 10:25:00|157.17|155.77|157.16|155.76|157.36|155.96|157.11|155.71|96
1638268200000|2021-11-30 10:30:00|157.15|155.75|157.75|156.35|157.8|156.4|157.1|155.7|160
1638268500000|2021-11-30 10:35:00|157.77|156.37|157.82|156.42|157.86|156.46|157.65|156.25|115
1638268800000|2021-11-30 10:40:00|157.84|156.44|157.76|156.36|157.86|156.46|157.69|156.29|144
1638269100000|2021-11-30 10:45:00|157.75|156.35|157.96|156.56|158.16|156.76|157.67|156.27|131
1638269400000|2021-11-30 10:50:00|157.97|156.57|158.28|156.88|158.35|156.95|157.96|156.56|106
1638269700000|2021-11-30 10:55:00|158.26|156.86|158.27|156.87|158.46|157.06|158.2|156.8|147
1638270000000|2021-11-30 11:00:00|158.3|156.9|157.95|156.55|158.45|157.05|157.85|156.45|196
1638270300000|2021-11-30 11:05:00|157.91|156.51|158.15|156.75|158.26|156.86|157.79|156.39|127
1638270600000|2021-11-30 11:10:00|158.16|156.76|158.05|156.65|158.45|157.05|157.95|156.55|148
1638270900000|2021-11-30 11:15:00|158.06|156.66|158.54|157.14|158.55|157.15|157.97|156.57|151
1638271200000|2021-11-30 11:20:00|158.53|157.13|158.26|156.86|158.64|157.24|158.08|156.68|201
1638271500000|2021-11-30 11:25:00|158.28|156.88|158.24|156.84|158.28|156.88|157.97|156.57|94
1638271800000|2021-11-30 11:30:00|158.26|156.86|158.37|156.97|158.37|156.97|158.07|156.67|129
1638272100000|2021-11-30 11:35:00|158.36|156.96|158.77|157.37|158.8|157.4|158.36|156.96|141
1638272400000|2021-11-30 11:40:00|158.76|157.36|159.27|157.87|159.45|158.05|158.76|157.36|251
1638272700000|2021-11-30 11:45:00|159.25|157.85|159.27|157.87|159.29|157.89|158.65|157.25|233
1638273000000|2021-11-30 11:50:00|159.26|157.86|159.45|158.05|159.45|158.05|159.07|157.67|202
1638273300000|2021-11-30 11:55:00|159.47|158.07|159.58|158.18|159.67|158.27|159.16|157.76|206
1638273600000|2021-11-30 12:00:00|159.57|158.17|160.28|158.88|160.37|158.97|159.57|158.17|163
1638273900000|2021-11-30 12:05:00|160.35|158.95|160.75|159.35|161.15|159.75|160.3|158.9|255
1638274200000|2021-11-30 12:10:00|160.69|159.29|161.46|160.06|161.57|160.17|160.66|159.26|210
1638274500000|2021-11-30 12:15:00|161.47|160.07|161.67|160.27|161.79|160.39|161.32|159.92|181
1638274800000|2021-11-30 12:20:00|161.66|160.26|161.31|159.91|161.78|160.38|161.15|159.75|175
1638275100000|2021-11-30 12:25:00|161.3|159.9|160.84|159.44|161.34|159.94|160.66|159.26|200
1638275400000|2021-11-30 12:30:00|160.81|159.41|160.77|159.37|161.05|159.65|160.58|159.18|189
1638275700000|2021-11-30 12:35:00|160.85|159.45|160.79|159.39|160.93|159.53|160.51|159.11|150
1638276000000|2021-11-30 12:40:00|160.81|159.41|161.04|159.64|161.07|159.67|160.68|159.28|143
1638276300000|2021-11-30 12:45:00|161.01|159.61|160.89|159.49|161.12|159.72|160.77|159.37|154
1638276600000|2021-11-30 12:50:00|160.88|159.48|160.67|159.27|160.97|159.57|160.6|159.2|107
1638276900000|2021-11-30 12:55:00|160.65|159.25|160.37|158.97|160.79|159.39|160.28|158.88|109
1638277200000|2021-11-30 13:00:00|160.38|158.98|159.91|158.51|160.53|159.13|159.83|158.43|132
1638277500000|2021-11-30 13:05:00|159.9|158.5|160.07|158.67|160.67|159.27|159.53|158.13|250
1638277800000|2021-11-30 13:10:00|160.14|158.74|160.26|158.86|160.36|158.96|159.97|158.57|204
1638278100000|2021-11-30 13:15:00|160.28|158.88|160.61|159.21|160.69|159.29|160.25|158.85|151
1638278400000|2021-11-30 13:20:00|160.62|159.22|159.95|158.55|160.66|159.26|159.78|158.38|173
1638278700000|2021-11-30 13:25:00|159.99|158.59|159.97|158.57|160.31|158.91|159.93|158.53|168
1638279000000|2021-11-30 13:30:00|159.96|158.56|159.69|158.29|160.08|158.68|159.68|158.28|111
1638279300000|2021-11-30 13:35:00|159.75|158.35|159.81|158.41|159.88|158.48|159.59|158.19|117
1638279600000|2021-11-30 13:40:00|159.78|158.38|159.87|158.47|160.14|158.74|159.78|158.38|134
1638279900000|2021-11-30 13:45:00|159.88|158.48|160.47|159.07|160.47|159.07|159.87|158.47|103
1638280200000|2021-11-30 13:50:00|160.45|159.05|160.82|159.42|161.02|159.62|160.45|159.05|153
1638280500000|2021-11-30 13:55:00|160.8|159.4|161.25|159.85|161.31|159.91|160.78|159.38|151
1638280800000|2021-11-30 14:00:00|161.23|159.83|161.51|160.11|161.53|160.13|161.07|159.67|174
1638281100000|2021-11-30 14:05:00|161.49|160.09|161.16|159.76|161.62|160.22|160.99|159.59|133
1638281400000|2021-11-30 14:10:00|161.17|159.77|161.4|160|161.63|160.23|161.15|159.75|125
1638281700000|2021-11-30 14:15:00|161.37|159.97|161.05|159.65|161.56|160.16|160.8|159.4|150
1638282000000|2021-11-30 14:20:00|161.08|159.68|161.14|159.74|161.18|159.78|160.95|159.55|117
1638282300000|2021-11-30 14:25:00|161.16|159.76|161.19|159.79|161.56|160.16|161.15|159.75|135
1638282600000|2021-11-30 14:30:00|161.12|159.72|160.69|159.29|161.19|159.79|160.68|159.28|120
1638282900000|2021-11-30 14:35:00|160.65|159.25|160.25|158.85|160.87|159.47|160.21|158.81|139
1638283200000|2021-11-30 14:40:00|160.28|158.88|160.56|159.16|160.61|159.21|160.28|158.88|121
1638283500000|2021-11-30 14:45:00|160.57|159.17|160.46|159.06|160.7|159.3|160.22|158.82|127
1638283800000|2021-11-30 14:50:00|160.45|159.05|160.95|159.55|160.95|159.55|160.43|159.03|90
1638284100000|2021-11-30 14:55:00|160.98|159.58|161.15|159.75|161.36|159.96|160.97|159.57|97
1638284400000|2021-11-30 15:00:00|161.18|159.78|161.45|160.05|161.61|160.21|161.1|159.7|104
1638284700000|2021-11-30 15:05:00|161.47|160.07|161.55|160.15|161.62|160.22|161.28|159.88|140
1638285000000|2021-11-30 15:10:00|161.61|160.21|162.37|160.97|162.47|161.07|161.55|160.15|169
1638285300000|2021-11-30 15:15:00|162.3|160.9|162.45|161.05|163.01|161.61|162.29|160.89|249
1638285600000|2021-11-30 15:20:00|162.44|161.04|162.38|160.98|162.46|161.06|161.9|160.5|165
1638285900000|2021-11-30 15:25:00|162.43|161.03|162.71|161.31|162.73|161.33|162.24|160.84|158
1638286200000|2021-11-30 15:30:00|162.72|161.32|162.78|161.38|162.91|161.51|162.48|161.08|154
1638286500000|2021-11-30 15:35:00|162.83|161.43|161.95|160.55|162.85|161.45|161.81|160.41|208
1638286800000|2021-11-30 15:40:00|161.96|160.56|161.67|160.27|162.2|160.8|161.62|160.22|158
1638287100000|2021-11-30 15:45:00|161.65|160.25|160.9|159.5|161.7|160.3|160.9|159.5|180
1638287400000|2021-11-30 15:50:00|160.92|159.52|159.87|158.47|161.03|159.63|159.87|158.47|285
1638287700000|2021-11-30 15:55:00|159.82|158.42|159.58|158.18|160.4|159|159.34|157.94|331
1638288000000|2021-11-30 16:00:00|159.56|158.16|159.46|158.06|160.12|158.72|158.66|157.26|415
1638288300000|2021-11-30 16:05:00|159.41|158.01|158.77|157.37|159.69|158.29|158.77|157.37|336
1638288600000|2021-11-30 16:10:00|158.85|157.45|157.64|156.24|159.06|157.66|157.35|155.95|263
1638288900000|2021-11-30 16:15:00|157.63|156.23|158.27|156.87|158.94|157.54|157.15|155.75|334
1638289200000|2021-11-30 16:20:00|158.25|156.85|157.81|156.41|158.65|157.25|157.75|156.35|302
1638289500000|2021-11-30 16:25:00|157.78|156.38|158.37|156.97|158.47|157.07|157.78|156.38|259
1638289800000|2021-11-30 16:30:00|158.36|156.96|159.14|157.74|159.24|157.84|158.27|156.87|183
1638290100000|2021-11-30 16:35:00|159.13|157.73|158.79|157.39|159.46|158.06|158.58|157.18|323
1638290400000|2021-11-30 16:40:00|158.8|157.4|158.03|156.63|158.84|157.44|157.87|156.47|234
1638290700000|2021-11-30 16:45:00|158.01|156.61|157.85|156.45|158.26|156.86|157.53|156.13|278
1638291000000|2021-11-30 16:50:00|157.83|156.43|157.27|155.87|157.94|156.54|157.22|155.82|235
1638291300000|2021-11-30 16:55:00|157.35|155.95|156.84|155.44|157.43|156.03|156.62|155.22|314
1638291600000|2021-11-30 17:00:00|156.79|155.39|156.87|155.47|157.2|155.8|156.58|155.18|233
1638291900000|2021-11-30 17:05:00|156.9|155.5|156.06|154.66|156.97|155.57|155.96|154.56|214
1638292200000|2021-11-30 17:10:00|156.03|154.63|156.75|155.35|157.04|155.64|156|154.6|325
1638292500000|2021-11-30 17:15:00|156.74|155.34|157.52|156.12|157.52|156.12|156.7|155.3|180
1638292800000|2021-11-30 17:20:00|157.53|156.13|157.41|156.01|157.66|156.26|157.04|155.64|190
1638293100000|2021-11-30 17:25:00|157.44|156.04|157.55|156.15|157.68|156.28|157.25|155.85|157
1638293400000|2021-11-30 17:30:00|157.6|156.2|157.78|156.38|157.85|156.45|157.51|156.11|118
1638293700000|2021-11-30 17:35:00|157.77|156.37|157.81|156.41|157.94|156.54|157.45|156.05|207
1638294000000|2021-11-30 17:40:00|157.8|156.4|157.85|156.45|157.96|156.56|157.57|156.17|180
1638294300000|2021-11-30 17:45:00|157.86|156.46|158.3|156.9|158.46|157.06|157.77|156.37|159
1638294600000|2021-11-30 17:50:00|158.29|156.89|158.46|157.06|158.46|157.06|158.16|156.76|174
1638294900000|2021-11-30 17:55:00|158.47|157.07|158.15|156.75|158.54|157.14|158.07|156.67|154
1638295200000|2021-11-30 18:00:00|158.16|156.76|158.15|156.75|158.3|156.9|158.07|156.67|134
1638295500000|2021-11-30 18:05:00|158.13|156.73|158.27|156.87|158.34|156.94|157.67|156.27|276
1638295800000|2021-11-30 18:10:00|158.31|156.91|157.76|156.36|158.31|156.91|157.67|156.27|172
1638296100000|2021-11-30 18:15:00|157.75|156.35|158.37|156.97|158.4|157|157.75|156.35|126
1638296400000|2021-11-30 18:20:00|158.38|156.98|158.48|157.08|158.55|157.15|158.24|156.84|107
1638296700000|2021-11-30 18:25:00|158.47|157.07|158.45|157.05|158.53|157.13|158.31|156.91|102
1638297000000|2021-11-30 18:30:00|158.4|157|158.85|157.45|158.9|157.5|158.37|156.97|121
1638297300000|2021-11-30 18:35:00|158.86|157.46|158.68|157.28|159.01|157.61|158.67|157.27|178
1638297600000|2021-11-30 18:40:00|158.73|157.33|159.08|157.68|159.09|157.69|158.67|157.27|117
1638297900000|2021-11-30 18:45:00|159.01|157.61|159.35|157.95|159.35|157.95|158.85|157.45|108
1638298200000|2021-11-30 18:50:00|159.27|157.87|160.06|158.66|160.06|158.66|159.21|157.81|123
1638298500000|2021-11-30 18:55:00|160.07|158.67|160|158.6|160.14|158.74|159.77|158.37|105
1638298800000|2021-11-30 19:00:00|159.97|158.57|159.28|157.88|160|158.6|159.17|157.77|135
1638299100000|2021-11-30 19:05:00|159.26|157.86|159.22|157.82|159.37|157.97|158.95|157.55|138
1638299400000|2021-11-30 19:10:00|159.18|157.78|158.98|157.58|159.27|157.87|158.75|157.35|131
1638299700000|2021-11-30 19:15:00|158.97|157.57|158.85|157.45|159.24|157.84|158.78|157.38|120
1638300000000|2021-11-30 19:20:00|158.83|157.43|158.86|157.46|158.86|157.46|158.57|157.17|64
1638300300000|2021-11-30 19:25:00|158.85|157.45|158.44|157.04|158.86|157.46|158.15|156.75|110
1638300600000|2021-11-30 19:30:00|158.4|157|157.84|156.44|158.66|157.26|157.81|156.41|133
1638300900000|2021-11-30 19:35:00|157.9|156.5|158.19|156.79|158.51|157.11|157.81|156.41|146
1638301200000|2021-11-30 19:40:00|158.25|156.85|157.88|156.48|158.39|156.99|157.73|156.33|148
1638301500000|2021-11-30 19:45:00|157.87|156.47|157.65|156.25|158.1|156.7|157.65|156.25|132
1638301800000|2021-11-30 19:50:00|157.66|156.26|157.57|156.17|157.78|156.38|157.46|156.06|144
1638302100000|2021-11-30 19:55:00|157.55|156.15|157.91|156.51|158.07|156.67|157.51|156.11|124
1638302400000|2021-11-30 20:00:00|157.95|156.55|158.18|156.78|158.38|156.98|157.95|156.55|89
1638302700000|2021-11-30 20:05:00|158.16|156.76|157.67|156.27|158.2|156.8|157.61|156.21|99
1638303000000|2021-11-30 20:10:00|157.64|156.24|157.3|155.9|157.64|156.24|157.21|155.81|150
1638303300000|2021-11-30 20:15:00|157.29|155.89|157.45|156.05|157.66|156.26|157.13|155.73|141
1638303600000|2021-11-30 20:20:00|157.46|156.06|157.35|155.95|157.56|156.16|157.26|155.86|112
1638303900000|2021-11-30 20:25:00|157.28|155.88|157.51|156.11|157.59|156.19|157.17|155.77|102
1638304200000|2021-11-30 20:30:00|157.48|156.08|157.52|156.12|157.86|156.46|157.45|156.05|152
1638304500000|2021-11-30 20:35:00|157.51|156.11|157.04|155.64|157.51|156.11|156.99|155.59|127
1638304800000|2021-11-30 20:40:00|157.03|155.63|157.47|156.07|157.47|156.07|156.99|155.59|132
1638305100000|2021-11-30 20:45:00|157.46|156.06|157.33|155.93|157.58|156.18|157.26|155.86|141
1638305400000|2021-11-30 20:50:00|157.32|155.92|156.85|155.45|157.33|155.93|156.82|155.42|159
1638305700000|2021-11-30 20:55:00|156.79|155.39|157.08|155.68|157.36|155.96|156.79|155.39|154
1638306000000|2021-11-30 21:00:00|157.09|155.69|157.48|156.08|157.48|156.08|157.07|155.67|131
1638306300000|2021-11-30 21:05:00|157.45|156.05|157.16|155.76|157.47|156.07|157.06|155.66|116
1638306600000|2021-11-30 21:10:00|157.15|155.75|157.4|156|157.46|156.06|157.15|155.75|76
1638306900000|2021-11-30 21:15:00|157.37|155.97|157.21|155.81|157.59|156.19|157.18|155.78|97
1638307200000|2021-11-30 21:20:00|157.25|155.85|157.08|155.68|157.33|155.93|157.08|155.68|89
1638307500000|2021-11-30 21:25:00|157.09|155.69|157.06|155.66|157.2|155.8|156.98|155.58|92
1638307800000|2021-11-30 21:30:00|157.08|155.68|157.05|155.65|157.28|155.88|156.97|155.57|96
1638308100000|2021-11-30 21:35:00|157.07|155.67|157.05|155.65|157.2|155.8|156.86|155.46|114
1638308400000|2021-11-30 21:40:00|157.06|155.66|157.18|155.78|157.19|155.79|156.63|155.23|135
1638308700000|2021-11-30 21:45:00|157.12|155.72|157.35|155.95|157.41|156.01|157.11|155.71|81
1638309000000|2021-11-30 21:50:00|157.37|155.97|157.63|156.23|157.66|156.26|157.3|155.9|112
1638309300000|2021-11-30 21:55:00|157.66|156.26|157.27|155.87|157.75|156.35|157.17|155.77|85
1638309600000|2021-11-30 22:00:00|157.28|155.88|157.51|156.11|157.72|156.32|157.18|155.78|142
1638309900000|2021-11-30 22:05:00|157.53|156.13|157.66|156.26|157.66|156.26|157.48|156.08|56
1638310200000|2021-11-30 22:10:00|157.68|156.28|157.76|156.36|157.8|156.4|157.62|156.22|55
1638310500000|2021-11-30 22:15:00|157.78|156.38|157.42|156.02|157.82|156.42|157.38|155.98|86
1638310800000|2021-11-30 22:20:00|157.43|156.03|157.59|156.19|157.61|156.21|157.42|156.02|128
1638311100000|2021-11-30 22:25:00|157.6|156.2|157.9|156.5|157.91|156.51|157.6|156.2|44
1638311400000|2021-11-30 22:30:00|157.92|156.52|157.8|156.4|157.93|156.53|157.78|156.38|53
1638311700000|2021-11-30 22:35:00|157.76|156.36|157.31|155.91|157.82|156.42|157.2|155.8|81
1638312000000|2021-11-30 22:40:00|157.3|155.9|157.32|155.92|157.34|155.94|157.26|155.86|43
1638312300000|2021-11-30 22:45:00|157.33|155.93|156.87|155.47|157.33|155.93|156.87|155.47|46
1638312600000|2021-11-30 22:50:00|156.84|155.44|156.95|155.55|156.96|155.56|156.76|155.36|68
1638312900000|2021-11-30 22:55:00|156.94|155.54|156.89|155.49|156.97|155.57|156.87|155.47|61
1638313200000|2021-11-30 23:00:00|156.87|155.47|156.75|155.35|157.11|155.71|156.74|155.34|55
1638313500000|2021-11-30 23:05:00|156.7|155.3|156.58|155.18|156.7|155.3|156.31|154.91|87
1638313800000|2021-11-30 23:10:00|156.56|155.16|156.3|154.9|156.56|155.16|156.26|154.86|67
1638314100000|2021-11-30 23:15:00|156.29|154.89|156.68|155.28|156.8|155.4|156.26|154.86|122
1638314400000|2021-11-30 23:20:00|156.72|155.32|156.49|155.09|156.72|155.32|156.35|154.95|112
1638314700000|2021-11-30 23:25:00|156.52|155.12|156.77|155.37|156.8|155.4|156.52|155.12|80
1638315000000|2021-11-30 23:30:00|156.78|155.38|156.42|155.02|156.86|155.46|156.36|154.96|90
1638315300000|2021-11-30 23:35:00|156.39|154.99|156.36|154.96|156.48|155.08|156.31|154.91|80
1638315600000|2021-11-30 23:40:00|156.37|154.97|156.38|154.98|156.48|155.08|156.31|154.91|54
1638315900000|2021-11-30 23:45:00|156.37|154.97|155.86|154.46|156.42|155.02|155.79|154.39|81
1638316200000|2021-11-30 23:50:00|155.88|154.48|156.38|154.98|156.46|155.06|155.87|154.47|134
1638316500000|2021-11-30 23:55:00|156.4|155|156.06|154.66|156.49|155.09|155.95|154.55|119
1638316800000|2021-12-01 00:00:00|156.07|154.67|155.24|153.84|156.12|154.72|154.78|153.38|308
1638317100000|2021-12-01 00:05:00|155.19|153.79|156.04|154.64|156.28|154.88|155.15|153.75|158
1638317400000|2021-12-01 00:10:00|156.07|154.67|156.25|154.85|156.91|155.51|156.05|154.65|237
1638317700000|2021-12-01 00:15:00|156.26|154.86|156.96|155.56|156.96|155.56|156.26|154.86|138
1638318000000|2021-12-01 00:20:00|156.97|155.57|157.14|155.74|157.21|155.81|156.84|155.44|127
1638318300000|2021-12-01 00:25:00|157.13|155.73|157.44|156.04|157.45|156.05|156.87|155.47|100
1638318600000|2021-12-01 00:30:00|157.46|156.06|157.81|156.41|158|156.6|157.45|156.05|159
1638318900000|2021-12-01 00:35:00|157.8|156.4|157.83|156.43|158.05|156.65|157.45|156.05|162
1638319200000|2021-12-01 00:40:00|157.85|156.45|158.07|156.67|158.94|157.54|157.77|156.37|151
1638319500000|2021-12-01 00:45:00|158.14|156.74|158.09|156.69|158.27|156.87|158.06|156.66|132
1638319800000|2021-12-01 00:50:00|158.07|156.67|157.87|156.47|158.17|156.77|157.76|156.36|159
1638320100000|2021-12-01 00:55:00|157.94|156.54|157.94|156.54|158.04|156.64|157.64|156.24|118
1638320400000|2021-12-01 01:00:00|157.95|156.55|157.56|156.16|157.95|156.55|157.42|156.02|136
1638320700000|2021-12-01 01:05:00|157.55|156.15|157.41|156.01|157.65|156.25|157.27|155.87|101
1638321000000|2021-12-01 01:10:00|157.36|155.96|157.36|155.96|157.48|156.08|157.11|155.71|96
1638321300000|2021-12-01 01:15:00|157.38|155.98|157.05|155.65|157.38|155.98|157.05|155.65|112
1638321600000|2021-12-01 01:20:00|157.09|155.69|157.11|155.71|157.17|155.77|156.98|155.58|120
1638321900000|2021-12-01 01:25:00|157.1|155.7|157.01|155.61|157.16|155.76|156.87|155.47|84
1638322200000|2021-12-01 01:30:00|156.97|155.57|157.3|155.9|157.32|155.92|156.97|155.57|75
1638322500000|2021-12-01 01:35:00|157.31|155.91|156.86|155.46|157.39|155.99|156.86|155.46|75
1638322800000|2021-12-01 01:40:00|156.85|155.45|157.01|155.61|157.01|155.61|156.56|155.16|99
1638323100000|2021-12-01 01:45:00|157.03|155.63|157.44|156.04|157.45|156.05|156.85|155.45|98
1638323400000|2021-12-01 01:50:00|157.45|156.05|157.35|155.95|157.5|156.1|157.32|155.92|59
1638323700000|2021-12-01 01:55:00|157.43|156.03|157.15|155.75|157.55|156.15|157.15|155.75|81
1638324000000|2021-12-01 02:00:00|157.13|155.73|157.34|155.94|157.55|156.15|157.09|155.69|68
1638324300000|2021-12-01 02:05:00|157.35|155.95|157.17|155.77|157.5|156.1|157.17|155.77|98
1638324600000|2021-12-01 02:10:00|157.16|155.76|156.57|155.17|157.17|155.77|156.5|155.1|106
1638324900000|2021-12-01 02:15:00|156.59|155.19|156.75|155.35|156.89|155.49|156.56|155.16|90
1638325200000|2021-12-01 02:20:00|156.78|155.38|156.85|155.45|156.87|155.47|156.75|155.35|69
1638325500000|2021-12-01 02:25:00|156.86|155.46|157.15|155.75|157.16|155.76|156.85|155.45|77
1638325800000|2021-12-01 02:30:00|157.14|155.74|157.17|155.77|157.32|155.92|157.07|155.67|98
1638326100000|2021-12-01 02:35:00|157.2|155.8|156.96|155.56|157.28|155.88|156.95|155.55|108
1638326400000|2021-12-01 02:40:00|157|155.6|157.55|156.15|157.64|156.24|156.95|155.55|123
1638326700000|2021-12-01 02:45:00|157.57|156.17|158.62|157.22|158.63|157.23|157.57|156.17|177
1638327000000|2021-12-01 02:50:00|158.61|157.21|158.52|157.12|158.7|157.3|158.35|156.95|176
1638327300000|2021-12-01 02:55:00|158.53|157.13|158.73|157.33|158.82|157.42|158.26|156.86|143
1638327600000|2021-12-01 03:00:00|158.72|157.32|158.76|157.36|159.25|157.85|158.67|157.27|194
1638327900000|2021-12-01 03:05:00|158.8|157.4|159.15|157.75|159.45|158.05|158.65|157.25|187
1638328200000|2021-12-01 03:10:00|159.13|157.73|159.08|157.68|159.27|157.87|158.96|157.56|116
1638328500000|2021-12-01 03:15:00|159.07|157.67|158.95|157.55|159.18|157.78|158.87|157.47|109
1638328800000|2021-12-01 03:20:00|158.91|157.51|158.67|157.27|159.06|157.66|158.58|157.18|167
1638329100000|2021-12-01 03:25:00|158.66|157.26|158.66|157.26|158.78|157.38|158.59|157.19|87
1638329400000|2021-12-01 03:30:00|158.67|157.27|158.18|156.78|158.67|157.27|158.15|156.75|59
1638329700000|2021-12-01 03:35:00|158.17|156.77|158.56|157.16|158.56|157.16|158.05|156.65|149
1638330000000|2021-12-01 03:40:00|158.55|157.15|158.85|157.45|158.95|157.55|158.55|157.15|87
1638330300000|2021-12-01 03:45:00|158.86|157.46|158.74|157.34|158.86|157.46|158.58|157.18|140
1638330600000|2021-12-01 03:50:00|158.76|157.36|159.06|157.66|159.29|157.89|158.65|157.25|111
1638330900000|2021-12-01 03:55:00|159.05|157.65|159.2|157.8|159.21|157.81|158.95|157.55|95
1638331200000|2021-12-01 04:00:00|159.18|157.78|158.82|157.42|159.27|157.87|158.78|157.38|108
1638331500000|2021-12-01 04:05:00|158.77|157.37|158.65|157.25|158.95|157.55|158.65|157.25|98
1638331800000|2021-12-01 04:10:00|158.67|157.27|158.68|157.28|158.85|157.45|158.64|157.24|118
1638332100000|2021-12-01 04:15:00|158.67|157.27|158.46|157.06|158.71|157.31|158.36|156.96|82
1638332400000|2021-12-01 04:20:00|158.45|157.05|158.17|156.77|158.46|157.06|158.09|156.69|65
1638332700000|2021-12-01 04:25:00|158.21|156.81|158.08|156.68|158.22|156.82|157.95|156.55|71
1638333000000|2021-12-01 04:30:00|158.06|156.66|158.08|156.68|158.43|157.03|158.04|156.64|107
1638333300000|2021-12-01 04:35:00|158.15|156.75|158.38|156.98|158.45|157.05|158.06|156.66|112
1638333600000|2021-12-01 04:40:00|158.4|157|158.22|156.82|158.55|157.15|158.19|156.79|78
1638333900000|2021-12-01 04:45:00|158.24|156.84|157.9|156.5|158.24|156.84|157.77|156.37|84
1638334200000|2021-12-01 04:50:00|157.88|156.48|158.14|156.74|158.27|156.87|157.86|156.46|103
1638334500000|2021-12-01 04:55:00|158.13|156.73|158.46|157.06|158.56|157.16|158.05|156.65|82
1638334800000|2021-12-01 05:00:00|158.47|157.07|158.48|157.08|158.86|157.46|158.46|157.06|109
1638335100000|2021-12-01 05:05:00|158.51|157.11|158.67|157.27|158.68|157.28|158.37|156.97|64
1638335400000|2021-12-01 05:10:00|158.72|157.32|158.33|156.93|158.79|157.39|158.33|156.93|87
1638335700000|2021-12-01 05:15:00|158.27|156.87|158.35|156.95|158.47|157.07|158.26|156.86|62
1638336000000|2021-12-01 05:20:00|158.36|156.96|158.37|156.97|158.46|157.06|158.08|156.68|75
1638336300000|2021-12-01 05:25:00|158.35|156.95|158.01|156.61|158.35|156.95|157.97|156.57|79
1638336600000|2021-12-01 05:30:00|157.97|156.57|157.86|156.46|158.02|156.62|157.77|156.37|91
1638336900000|2021-12-01 05:35:00|157.85|156.45|157.94|156.54|157.95|156.55|157.68|156.28|92
1638337200000|2021-12-01 05:40:00|157.96|156.56|158.16|156.76|158.16|156.76|157.96|156.56|66
1638337500000|2021-12-01 05:45:00|158.17|156.77|157.89|156.49|158.24|156.84|157.89|156.49|90
1638337800000|2021-12-01 05:50:00|157.87|156.47|157.76|156.36|157.9|156.5|157.58|156.18|71
1638338100000|2021-12-01 05:55:00|157.74|156.34|157.27|155.87|157.75|156.35|157.27|155.87|101
1638338400000|2021-12-01 06:00:00|157.35|155.95|157.27|155.87|157.45|156.05|157.19|155.79|54
1638338700000|2021-12-01 06:05:00|157.28|155.88|157.47|156.07|157.47|156.07|157.07|155.67|56
1638339000000|2021-12-01 06:10:00|157.48|156.08|157.97|156.57|157.97|156.57|157.48|156.08|146
1638339300000|2021-12-01 06:15:00|157.92|156.52|158.18|156.78|158.18|156.78|157.55|156.15|136
1638339600000|2021-12-01 06:20:00|158.17|156.77|158.06|156.66|158.38|156.98|157.91|156.51|94
1638339900000|2021-12-01 06:25:00|158.05|156.65|158.09|156.69|158.37|156.97|157.98|156.58|113
1638340200000|2021-12-01 06:30:00|158.11|156.71|157.97|156.57|158.22|156.82|157.87|156.47|82
1638340500000|2021-12-01 06:35:00|157.99|156.59|158.64|157.24|158.66|157.26|157.99|156.59|81
1638340800000|2021-12-01 06:40:00|158.62|157.22|158.47|157.07|158.62|157.22|158.39|156.99|150
1638341100000|2021-12-01 06:45:00|158.46|157.06|159.08|157.68|159.09|157.69|158.45|157.05|81
1638341400000|2021-12-01 06:50:00|159.09|157.69|158.67|157.27|159.1|157.7|158.65|157.25|118
1638341700000|2021-12-01 06:55:00|158.65|157.25|158.64|157.24|158.76|157.36|158.56|157.16|108
1638342000000|2021-12-01 07:00:00|158.63|157.23|158.37|156.97|158.88|157.48|158.35|156.95|117
1638342300000|2021-12-01 07:05:00|158.36|156.96|159.06|157.66|159.16|157.76|158.35|156.95|156
1638342600000|2021-12-01 07:10:00|159.05|157.65|159.66|158.26|159.68|158.28|158.98|157.58|116
1638342900000|2021-12-01 07:15:00|159.65|158.25|160.08|158.68|160.21|158.81|159.65|158.25|132
1638343200000|2021-12-01 07:20:00|160.14|158.74|160.29|158.89|160.29|158.89|159.78|158.38|159
1638343500000|2021-12-01 07:25:00|160.27|158.87|160.87|159.47|161.24|159.84|160.25|158.85|208
1638343800000|2021-12-01 07:30:00|160.85|159.45|160.56|159.16|160.95|159.55|160.55|159.15|143
1638344100000|2021-12-01 07:35:00|160.55|159.15|160.75|159.35|160.78|159.38|160.29|158.89|138
1638344400000|2021-12-01 07:40:00|160.76|159.36|160.91|159.51|160.97|159.57|160.62|159.22|115
1638344700000|2021-12-01 07:45:00|160.9|159.5|160.8|159.4|161.22|159.82|160.8|159.4|159
1638345000000|2021-12-01 07:50:00|160.81|159.41|160.6|159.2|161.07|159.67|160.57|159.17|118
1638345300000|2021-12-01 07:55:00|160.61|159.21|160.76|159.36|160.88|159.48|160.57|159.17|124
1638345600000|2021-12-01 08:00:00|160.77|159.37|160.64|159.24|161.43|160.03|160.58|159.18|186
1638345900000|2021-12-01 08:05:00|160.59|159.19|160.31|158.91|160.66|159.26|160.31|158.91|108
1638346200000|2021-12-01 08:10:00|160.32|158.92|159.97|158.57|160.34|158.94|159.79|158.39|130
1638346500000|2021-12-01 08:15:00|160.02|158.62|160.8|159.4|160.86|159.46|159.87|158.47|192
1638346800000|2021-12-01 08:20:00|160.79|159.39|161.36|159.96|161.46|160.06|160.58|159.18|162
1638347100000|2021-12-01 08:25:00|161.37|159.97|161.07|159.67|161.46|160.06|160.72|159.32|169
1638347400000|2021-12-01 08:30:00|161.06|159.66|161.29|159.89|161.57|160.17|160.97|159.57|142
1638347700000|2021-12-01 08:35:00|161.35|159.95|160.69|159.29|161.35|159.95|160.65|159.25|128
1638348000000|2021-12-01 08:40:00|160.67|159.27|159.9|158.5|160.75|159.35|159.9|158.5|160
1638348300000|2021-12-01 08:45:00|159.95|158.55|159.01|157.61|160.14|158.74|158.91|157.51|139
1638348600000|2021-12-01 08:50:00|158.88|157.48|159.32|157.92|159.58|158.18|158.88|157.48|146
1638348900000|2021-12-01 08:55:00|159.28|157.88|159.26|157.86|159.33|157.93|158.85|157.45|187
1638349200000|2021-12-01 09:00:00|159.29|157.89|159.16|157.76|159.29|157.89|158.87|157.47|105
1638349500000|2021-12-01 09:05:00|159.17|157.77|159.21|157.81|159.21|157.81|158.87|157.47|117
1638349800000|2021-12-01 09:10:00|159.25|157.85|159.75|158.35|159.88|158.48|159.21|157.81|133
1638350100000|2021-12-01 09:15:00|159.76|158.36|160.11|158.71|160.14|158.74|159.75|158.35|127
1638350400000|2021-12-01 09:20:00|160.15|158.75|159.82|158.42|160.19|158.79|159.82|158.42|85
1638350700000|2021-12-01 09:25:00|159.76|158.36|160.13|158.73|160.2|158.8|159.68|158.28|108
1638351000000|2021-12-01 09:30:00|160.09|158.69|159.68|158.28|160.17|158.77|159.68|158.28|59
1638351300000|2021-12-01 09:35:00|159.69|158.29|159.9|158.5|160.11|158.71|159.68|158.28|90
1638351600000|2021-12-01 09:40:00|159.95|158.55|160.39|158.99|160.4|159|159.87|158.47|108
1638351900000|2021-12-01 09:45:00|160.42|159.02|160.35|158.95|160.59|159.19|160.08|158.68|114
1638352200000|2021-12-01 09:50:00|160.36|158.96|160.31|158.91|160.36|158.96|159.87|158.47|91
1638352500000|2021-12-01 09:55:00|160.3|158.9|160.44|159.04|160.55|159.15|160.28|158.88|91
1638352800000|2021-12-01 10:00:00|160.39|158.99|160.61|159.21|160.61|159.21|160.39|158.99|89
1638353100000|2021-12-01 10:05:00|160.62|159.22|160.06|158.66|160.7|159.3|160.05|158.65|73
1638353400000|2021-12-01 10:10:00|160.07|158.67|159.87|158.47|160.11|158.71|159.84|158.44|91
1638353700000|2021-12-01 10:15:00|159.88|158.48|160.08|158.68|160.26|158.86|159.58|158.18|92
1638354000000|2021-12-01 10:20:00|160.11|158.71|159.95|158.55|160.11|158.71|159.72|158.32|68
1638354300000|2021-12-01 10:25:00|159.96|158.56|159.81|158.41|159.97|158.57|159.58|158.18|82
1638354600000|2021-12-01 10:30:00|159.78|158.38|159.3|157.9|159.78|158.38|159.19|157.79|91
1638354900000|2021-12-01 10:35:00|159.29|157.89|159.19|157.79|159.4|158|158.97|157.57|104
1638355200000|2021-12-01 10:40:00|159.2|157.8|159.32|157.92|159.4|158|159.08|157.68|85
1638355500000|2021-12-01 10:45:00|159.28|157.88|159.52|158.12|159.54|158.14|159.02|157.62|103
1638355800000|2021-12-01 10:50:00|159.53|158.13|159.13|157.73|159.53|158.13|159.11|157.71|97
1638356100000|2021-12-01 10:55:00|159.11|157.71|159.49|158.09|159.61|158.21|159.01|157.61|84
1638356400000|2021-12-01 11:00:00|159.51|158.11|159.07|157.67|159.51|158.11|158.94|157.54|113
1638356700000|2021-12-01 11:05:00|159.05|157.65|159.42|158.02|159.46|158.06|159.05|157.65|74
1638357000000|2021-12-01 11:10:00|159.4|158|159.29|157.89|159.42|158.02|159.16|157.76|57
1638357300000|2021-12-01 11:15:00|159.3|157.9|159.09|157.69|159.34|157.94|158.88|157.48|96
1638357600000|2021-12-01 11:20:00|159.07|157.67|159.07|157.67|159.21|157.81|159|157.6|74
1638357900000|2021-12-01 11:25:00|159.08|157.68|158.95|157.55|159.1|157.7|158.68|157.28|112
1638358200000|2021-12-01 11:30:00|158.96|157.56|159.45|158.05|159.45|158.05|158.88|157.48|82
1638358500000|2021-12-01 11:35:00|159.48|158.08|159.44|158.04|159.73|158.33|159.27|157.87|123
1638358800000|2021-12-01 11:40:00|159.43|158.03|159.45|158.05|159.49|158.09|159.17|157.77|105
1638359100000|2021-12-01 11:45:00|159.44|158.04|159.77|158.37|159.82|158.42|159.43|158.03|142
1638359400000|2021-12-01 11:50:00|159.78|158.38|159.42|158.02|159.82|158.42|159.2|157.8|159
1638359700000|2021-12-01 11:55:00|159.38|157.98|159.9|158.5|160.03|158.63|159.18|157.78|200
1638360000000|2021-12-01 12:00:00|159.87|158.47|159.82|158.42|160.15|158.75|159.78|158.38|145
1638360300000|2021-12-01 12:05:00|159.8|158.4|160.04|158.64|160.21|158.81|159.79|158.39|130
1638360600000|2021-12-01 12:10:00|159.98|158.58|160.35|158.95|160.48|159.08|159.98|158.58|107
1638360900000|2021-12-01 12:15:00|160.36|158.96|159.93|158.53|160.44|159.04|159.88|158.48|101
1638361200000|2021-12-01 12:20:00|159.95|158.55|160.16|158.76|160.16|158.76|159.88|158.48|51
1638361500000|2021-12-01 12:25:00|160.15|158.75|160.19|158.79|160.44|159.04|160.06|158.66|127
1638361800000|2021-12-01 12:30:00|160.2|158.8|160.03|158.63|160.26|158.86|160.03|158.63|53
1638362100000|2021-12-01 12:35:00|160.01|158.61|160.07|158.67|160.16|158.76|159.77|158.37|79
1638362400000|2021-12-01 12:40:00|160.08|158.68|159.49|158.09|160.09|158.69|159.38|157.98|94
1638362700000|2021-12-01 12:45:00|159.5|158.1|159.42|158.02|159.57|158.17|159.29|157.89|80
1638363000000|2021-12-01 12:50:00|159.46|158.06|159.08|157.68|159.56|158.16|159.08|157.68|110
1638363300000|2021-12-01 12:55:00|159.09|157.69|158.99|157.59|159.25|157.85|158.77|157.37|89
1638363600000|2021-12-01 13:00:00|158.96|157.56|159.29|157.89|159.47|158.07|158.86|157.46|128
1638363900000|2021-12-01 13:05:00|159.31|157.91|159.41|158.01|159.59|158.19|159.31|157.91|56
1638364200000|2021-12-01 13:10:00|159.47|158.07|159.86|158.46|159.86|158.46|159.46|158.06|87
1638364500000|2021-12-01 13:15:00|159.87|158.47|160.05|158.65|160.15|158.75|159.87|158.47|84
1638364800000|2021-12-01 13:20:00|160.07|158.67|159.99|158.59|160.18|158.78|159.97|158.57|74
1638365100000|2021-12-01 13:25:00|159.9|158.5|159.78|158.38|160.12|158.72|159.77|158.37|129
1638365400000|2021-12-01 13:30:00|159.81|158.41|160.4|159|160.41|159.01|159.68|158.28|126
1638365700000|2021-12-01 13:35:00|160.41|159.01|160.5|159.1|160.54|159.14|160.26|158.86|140
1638366000000|2021-12-01 13:40:00|160.55|159.15|160.73|159.33|160.83|159.43|160.36|158.96|112
1638366300000|2021-12-01 13:45:00|160.72|159.32|160.38|158.98|160.72|159.32|160.05|158.65|120
1638366600000|2021-12-01 13:50:00|160.39|158.99|160.5|159.1|160.96|159.56|160.38|158.98|140
1638366900000|2021-12-01 13:55:00|160.53|159.13|160.48|159.08|160.62|159.22|160.3|158.9|117
1638367200000|2021-12-01 14:00:00|160.5|159.1|161|159.6|161.01|159.61|160.48|159.08|112
1638367500000|2021-12-01 14:05:00|161.06|159.66|161.47|160.07|161.57|160.17|161.06|159.66|112
1638367800000|2021-12-01 14:10:00|161.48|160.08|161.26|159.86|161.5|160.1|161.08|159.68|137
1638368100000|2021-12-01 14:15:00|161.27|159.87|161.55|160.15|161.65|160.25|161.25|159.85|154
1638368400000|2021-12-01 14:20:00|161.54|160.14|161.5|160.1|161.59|160.19|161.33|159.93|113
1638368700000|2021-12-01 14:25:00|161.39|159.99|161.86|160.46|161.97|160.57|161.29|159.89|174
1638369000000|2021-12-01 14:30:00|161.87|160.47|161.48|160.08|161.91|160.51|161.25|159.85|113
1638369300000|2021-12-01 14:35:00|161.49|160.09|161.36|159.96|161.62|160.22|161.31|159.91|101
1638369600000|2021-12-01 14:40:00|161.34|159.94|161.21|159.81|161.37|159.97|160.87|159.47|111
1638369900000|2021-12-01 14:45:00|161.24|159.84|161.08|159.68|161.43|160.03|161.02|159.62|163
1638370200000|2021-12-01 14:50:00|161.03|159.63|161.2|159.8|161.37|159.97|160.97|159.57|95
1638370500000|2021-12-01 14:55:00|161.22|159.82|161.39|159.99|161.42|160.02|161.17|159.77|105
1638370800000|2021-12-01 15:00:00|161.4|160|161.72|160.32|162.05|160.65|161.4|160|135
1638371100000|2021-12-01 15:05:00|161.66|160.26|161.89|160.49|162.06|160.66|161.57|160.17|174
1638371400000|2021-12-01 15:10:00|161.86|160.46|161.16|159.76|161.91|160.51|161.07|159.67|114
1638371700000|2021-12-01 15:15:00|161.15|159.75|160.92|159.52|161.29|159.89|160.85|159.45|93
1638372000000|2021-12-01 15:20:00|160.9|159.5|160.88|159.48|161.04|159.64|160.78|159.38|99
1638372300000|2021-12-01 15:25:00|160.9|159.5|160.85|159.45|161.06|159.66|160.83|159.43|86
1638372600000|2021-12-01 15:30:00|160.86|159.46|160.91|159.51|161.08|159.68|160.85|159.45|75
1638372900000|2021-12-01 15:35:00|160.93|159.53|160.6|159.2|161.01|159.61|160.58|159.18|101
1638373200000|2021-12-01 15:40:00|160.64|159.24|160.57|159.17|160.68|159.28|160.44|159.04|70
1638373500000|2021-12-01 15:45:00|160.58|159.18|160.75|159.35|160.81|159.41|160.57|159.17|92
1638373800000|2021-12-01 15:50:00|160.77|159.37|160.69|159.29|160.81|159.41|160.5|159.1|117
1638374100000|2021-12-01 15:55:00|160.68|159.28|160.86|159.46|160.95|159.55|160.55|159.15|90
1638374400000|2021-12-01 16:00:00|160.87|159.47|160.86|159.46|161.21|159.81|160.84|159.44|108
1638374700000|2021-12-01 16:05:00|160.79|159.39|161.47|160.07|161.56|160.16|160.67|159.27|92
1638375000000|2021-12-01 16:10:00|161.54|160.14|162.06|160.66|162.15|160.75|161.54|160.14|146
1638375300000|2021-12-01 16:15:00|162.05|160.65|162.75|161.35|162.91|161.51|161.97|160.57|160
1638375600000|2021-12-01 16:20:00|162.74|161.34|162.85|161.45|162.86|161.46|162.41|161.01|130
1638375900000|2021-12-01 16:25:00|162.89|161.49|162.12|160.72|162.89|161.49|162.12|160.72|149
1638376200000|2021-12-01 16:30:00|162.13|160.73|161.85|160.45|162.36|160.96|161.79|160.39|120
1638376500000|2021-12-01 16:35:00|161.84|160.44|161.53|160.13|161.93|160.53|161.48|160.08|98
1638376800000|2021-12-01 16:40:00|161.48|160.08|161.44|160.04|161.64|160.24|161.44|160.04|71
1638377100000|2021-12-01 16:45:00|161.39|159.99|161.46|160.06|161.49|160.09|161.36|159.96|54
1638377400000|2021-12-01 16:50:00|161.47|160.07|161.33|159.93|161.77|160.37|161.33|159.93|86
1638377700000|2021-12-01 16:55:00|161.34|159.94|160.98|159.58|161.34|159.94|160.93|159.53|119
1638378000000|2021-12-01 17:00:00|160.99|159.59|161.18|159.78|161.32|159.92|160.97|159.57|130
1638378300000|2021-12-01 17:05:00|161.19|159.79|160.99|159.59|161.24|159.84|160.97|159.57|64
1638378600000|2021-12-01 17:10:00|161.05|159.65|161.06|159.66|161.21|159.81|160.95|159.55|75
1638378900000|2021-12-01 17:15:00|161.05|159.65|161.15|159.75|161.44|160.04|161.05|159.65|93
1638379200000|2021-12-01 17:20:00|161.16|159.76|160.67|159.27|161.19|159.79|160.6|159.2|133
1638379500000|2021-12-01 17:25:00|160.65|159.25|160.58|159.18|160.97|159.57|160.58|159.18|97
1638379800000|2021-12-01 17:30:00|160.66|159.26|160.67|159.27|160.69|159.29|160.55|159.15|61
1638380100000|2021-12-01 17:35:00|160.65|159.25|160.36|158.96|160.7|159.3|160.36|158.96|66
1638380400000|2021-12-01 17:40:00|160.4|159|160.3|158.9|160.42|159.02|160.27|158.87|61
1638380700000|2021-12-01 17:45:00|160.29|158.89|160.56|159.16|160.73|159.33|160.19|158.79|95
1638381000000|2021-12-01 17:50:00|160.55|159.15|159.95|158.55|160.55|159.15|159.9|158.5|82
1638381300000|2021-12-01 17:55:00|159.9|158.5|159.74|158.34|160|158.6|159.74|158.34|83
1638381600000|2021-12-01 18:00:00|159.77|158.37|159.68|158.28|160.1|158.7|159.67|158.27|104
1638381900000|2021-12-01 18:05:00|159.7|158.3|159.47|158.07|159.78|158.38|159.32|157.92|86
1638382200000|2021-12-01 18:10:00|159.45|158.05|159.01|157.61|159.49|158.09|158.86|157.46|140
1638382500000|2021-12-01 18:15:00|158.99|157.59|158.88|157.48|159.29|157.89|158.8|157.4|149
1638382800000|2021-12-01 18:20:00|158.95|157.55|159.16|157.76|159.27|157.87|158.87|157.47|108
1638383100000|2021-12-01 18:25:00|159.17|157.77|159.24|157.84|159.38|157.98|159.17|157.77|74
1638383400000|2021-12-01 18:30:00|159.23|157.83|159.29|157.89|159.56|158.16|159.15|157.75|117
1638383700000|2021-12-01 18:35:00|159.3|157.9|159.46|158.06|159.53|158.13|159.28|157.88|47
1638384000000|2021-12-01 18:40:00|159.47|158.07|159.32|157.92|159.58|158.18|159.15|157.75|76
1638384300000|2021-12-01 18:45:00|159.36|157.96|158.85|157.45|159.38|157.98|158.72|157.32|73
1638384600000|2021-12-01 18:50:00|158.86|157.46|158.69|157.29|159.06|157.66|158.59|157.19|122
1638384900000|2021-12-01 18:55:00|158.7|157.3|158.6|157.2|158.9|157.5|158.52|157.12|97
1638385200000|2021-12-01 19:00:00|158.59|157.19|158.57|157.17|158.75|157.35|158.48|157.08|105
1638385500000|2021-12-01 19:05:00|158.56|157.16|157.99|156.59|158.66|157.26|157.99|156.59|128
1638385800000|2021-12-01 19:10:00|158.03|156.63|157.7|156.3|158.03|156.63|157.5|156.1|108
1638386100000|2021-12-01 19:15:00|157.75|156.35|157.96|156.56|158.01|156.61|157.47|156.07|126
1638386400000|2021-12-01 19:20:00|157.98|156.58|158.25|156.85|158.26|156.86|157.77|156.37|122
1638386700000|2021-12-01 19:25:00|158.26|156.86|158.45|157.05|158.57|157.17|158.26|156.86|123
1638387000000|2021-12-01 19:30:00|158.46|157.06|158.47|157.07|158.75|157.35|158.3|156.9|109
1638387300000|2021-12-01 19:35:00|158.48|157.08|158.75|157.35|158.84|157.44|158.48|157.08|106
1638387600000|2021-12-01 19:40:00|158.76|157.36|158.55|157.15|158.76|157.36|158.46|157.06|174
1638387900000|2021-12-01 19:45:00|158.57|157.17|158.84|157.44|158.86|157.46|158.45|157.05|140
1638388200000|2021-12-01 19:50:00|158.85|157.45|158.6|157.2|159.36|157.96|158.55|157.15|161
1638388500000|2021-12-01 19:55:00|158.56|157.16|158.46|157.06|158.69|157.29|158.45|157.05|43
1638388800000|2021-12-01 20:00:00|158.48|157.08|157.87|156.47|158.48|157.08|157.77|156.37|98
1638389100000|2021-12-01 20:05:00|157.85|156.45|157.69|156.29|158.04|156.64|157.68|156.28|121
1638389400000|2021-12-01 20:10:00|157.68|156.28|158.06|156.66|158.16|156.76|157.68|156.28|153
1638389700000|2021-12-01 20:15:00|158.04|156.64|157.67|156.27|158.04|156.64|157.57|156.17|72
1638390000000|2021-12-01 20:20:00|157.68|156.28|156.96|155.56|157.7|156.3|156.91|155.51|115
1638390300000|2021-12-01 20:25:00|156.97|155.57|156.59|155.19|156.97|155.57|156.4|155|215
1638390600000|2021-12-01 20:30:00|156.58|155.18|156.66|155.26|157.04|155.64|156.45|155.05|266
1638390900000|2021-12-01 20:35:00|156.69|155.29|156.86|155.46|156.97|155.57|156.56|155.16|183
1638391200000|2021-12-01 20:40:00|156.85|155.45|157.14|155.74|157.38|155.98|156.79|155.39|171
1638391500000|2021-12-01 20:45:00|157.09|155.69|156.49|155.09|157.23|155.83|156.49|155.09|151
1638391800000|2021-12-01 20:50:00|156.48|155.08|156.46|155.06|156.66|155.26|156.36|154.96|125
1638392100000|2021-12-01 20:55:00|156.45|155.05|156.08|154.68|156.45|155.05|155.55|154.15|137
1638392400000|2021-12-01 21:00:00|156.05|154.65|155.63|154.23|156.07|154.67|155.42|154.02|202
1638392700000|2021-12-01 21:05:00|155.65|154.25|156.25|154.85|156.25|154.85|155.11|153.71|244
1638393000000|2021-12-01 21:10:00|156.34|154.94|155.65|154.25|156.38|154.98|155.64|154.24|160
1638393300000|2021-12-01 21:15:00|156.09|154.69|155.56|154.16|156.23|154.83|155.27|153.87|233
1638393600000|2021-12-01 21:20:00|155.57|154.17|155.47|154.07|155.91|154.51|155.45|154.05|187
1638393900000|2021-12-01 21:25:00|155.46|154.06|154.67|153.27|155.51|154.11|154.53|153.13|216
1638394200000|2021-12-01 21:30:00|154.66|153.26|154.76|153.36|155.08|153.68|154.55|153.15|291
1638394500000|2021-12-01 21:35:00|154.73|153.33|155|153.6|155.76|154.36|154.67|153.27|219
1638394800000|2021-12-01 21:40:00|154.98|153.58|155|153.6|155.19|153.79|154.85|153.45|91
1638395100000|2021-12-01 21:45:00|155.16|153.76|154.75|153.35|155.36|153.96|154.69|153.29|156
1638395400000|2021-12-01 21:50:00|154.85|153.45|155.35|153.95|155.39|153.99|154.85|153.45|172
1638395700000|2021-12-01 21:55:00|155.37|153.97|155.59|154.19|155.74|154.34|155.37|153.97|214
1638396000000|2021-12-01 22:00:00|155.6|154.2|155.96|154.56|155.96|154.56|155.47|154.07|130
1638396300000|2021-12-01 22:05:00|155.97|154.57|155.96|154.56|156.04|154.64|155.85|154.45|81
1638396600000|2021-12-01 22:10:00|155.95|154.55|155.25|153.85|155.97|154.57|155.22|153.82|148
1638396900000|2021-12-01 22:15:00|155.21|153.81|154.67|153.27|155.22|153.82|154.61|153.21|98
1638397200000|2021-12-01 22:20:00|154.69|153.29|154.57|153.17|154.82|153.42|154.52|153.12|110
1638397500000|2021-12-01 22:25:00|154.56|153.16|154.55|153.15|154.59|153.19|154.07|152.67|162
1638397800000|2021-12-01 22:30:00|154.56|153.16|154.16|152.76|154.56|153.16|154.08|152.68|75
1638398100000|2021-12-01 22:35:00|154.17|152.77|154.26|152.86|154.29|152.89|154.09|152.69|81
1638398400000|2021-12-01 22:40:00|154.25|152.85|154.46|153.06|154.8|153.4|154.25|152.85|141
1638398700000|2021-12-01 22:45:00|154.45|153.05|154.65|153.25|154.95|153.55|154.45|153.05|118
1638399000000|2021-12-01 22:50:00|154.66|153.26|154.96|153.56|155.03|153.63|154.66|153.26|81
1638399300000|2021-12-01 22:55:00|154.96|153.56|154.97|153.57|155|153.6|154.86|153.46|97
1638399600000|2021-12-01 23:00:00|154.96|153.56|155.26|153.86|155.34|153.94|154.95|153.55|126
1638399900000|2021-12-01 23:05:00|155.25|153.85|155.25|153.85|155.36|153.96|155.11|153.71|101
1638400200000|2021-12-01 23:10:00|155.26|153.86|155.19|153.79|155.36|153.96|154.95|153.55|143
1638400500000|2021-12-01 23:15:00|155.25|153.85|155.06|153.66|155.28|153.88|154.95|153.55|95
1638400800000|2021-12-01 23:20:00|155.05|153.65|155.25|153.85|155.33|153.93|155.05|153.65|87
1638401100000|2021-12-01 23:25:00|155.26|153.86|155.56|154.16|155.57|154.17|155.26|153.86|106
1638401400000|2021-12-01 23:30:00|155.57|154.17|155.55|154.15|155.65|154.25|155.26|153.86|160
1638401700000|2021-12-01 23:35:00|155.54|154.14|155.56|154.16|155.65|154.25|155.38|153.98|119
1638402000000|2021-12-01 23:40:00|155.6|154.2|155.31|153.91|155.64|154.24|155.27|153.87|129
1638402300000|2021-12-01 23:45:00|155.34|153.94|155.41|154.01|155.42|154.02|155.06|153.66|95
1638402600000|2021-12-01 23:50:00|155.39|153.99|155.35|153.95|155.48|154.08|155.28|153.88|92
1638402900000|2021-12-01 23:55:00|155.32|153.92|155.46|154.06|155.49|154.09|155.25|153.85|108
1638403200000|2021-12-02 00:00:00|155.45|154.05|154.76|153.36|155.46|154.06|154.76|153.36|135
1638403500000|2021-12-02 00:05:00|154.79|153.39|154.87|153.47|155.28|153.88|154.76|153.36|158
1638403800000|2021-12-02 00:10:00|154.89|153.49|155.15|153.75|155.35|153.95|154.75|153.35|146
1638404100000|2021-12-02 00:15:00|155.14|153.74|154.57|153.17|155.21|153.81|154.45|153.05|155
1638404400000|2021-12-02 00:20:00|154.64|153.24|155.12|153.72|155.22|153.82|154.52|153.12|114
1638404700000|2021-12-02 00:25:00|155.13|153.73|154.95|153.55|155.17|153.77|154.85|153.45|94
1638405000000|2021-12-02 00:30:00|154.96|153.56|155.05|153.65|155.24|153.84|154.95|153.55|106
1638405300000|2021-12-02 00:35:00|155.03|153.63|154.46|153.06|155.15|153.75|154.46|153.06|126
1638405600000|2021-12-02 00:40:00|154.45|153.05|154.27|152.87|154.45|153.05|153.98|152.58|100
1638405900000|2021-12-02 00:45:00|154.26|152.86|153.67|152.27|154.26|152.86|153.57|152.17|140
1638406200000|2021-12-02 00:50:00|153.66|152.26|154.02|152.62|154.02|152.62|153.55|152.15|144
1638406500000|2021-12-02 00:55:00|154.06|152.66|156.04|154.64|156.04|154.64|154.04|152.64|240
1638406800000|2021-12-02 01:00:00|156.05|154.65|155.06|153.66|156.09|154.69|155.06|153.66|214
1638407100000|2021-12-02 01:05:00|155.08|153.68|155.32|153.92|155.39|153.99|154.95|153.55|192
1638407400000|2021-12-02 01:10:00|155.28|153.88|155.69|154.29|155.81|154.41|155.26|153.86|141
1638407700000|2021-12-02 01:15:00|155.68|154.28|155.55|154.15|155.69|154.29|155.26|153.86|126
1638408000000|2021-12-02 01:20:00|155.54|154.14|155.07|153.67|155.54|154.14|154.89|153.49|178
1638408300000|2021-12-02 01:25:00|155.15|153.75|156.04|154.64|156.22|154.82|155.07|153.67|214
1638408600000|2021-12-02 01:30:00|156.02|154.62|155.68|154.28|156.27|154.87|155.67|154.27|239
1638408900000|2021-12-02 01:35:00|155.67|154.27|155.56|154.16|155.77|154.37|155.39|153.99|143
1638409200000|2021-12-02 01:40:00|155.58|154.18|155.56|154.16|155.79|154.39|155.5|154.1|197
1638409500000|2021-12-02 01:45:00|155.55|154.15|155.46|154.06|155.56|154.16|155.35|153.95|119
1638409800000|2021-12-02 01:50:00|155.47|154.07|155.55|154.15|155.66|154.26|155.44|154.04|121
1638410100000|2021-12-02 01:55:00|155.51|154.11|155.76|154.36|155.82|154.42|155.44|154.04|116
1638410400000|2021-12-02 02:00:00|155.78|154.38|155.51|154.11|155.87|154.47|155.47|154.07|138
1638410700000|2021-12-02 02:05:00|155.53|154.13|155.08|153.68|155.54|154.14|155.07|153.67|126
1638411000000|2021-12-02 02:10:00|155.07|153.67|154.95|153.55|155.09|153.69|154.88|153.48|75
1638411300000|2021-12-02 02:15:00|154.97|153.57|154.92|153.52|155.07|153.67|154.77|153.37|130
1638411600000|2021-12-02 02:20:00|154.91|153.51|154.88|153.48|155.02|153.62|154.75|153.35|126
1638411900000|2021-12-02 02:25:00|154.86|153.46|154.78|153.38|154.98|153.58|154.77|153.37|71
1638412200000|2021-12-02 02:30:00|154.84|153.44|155.28|153.88|155.31|153.91|154.84|153.44|105
1638412500000|2021-12-02 02:35:00|155.27|153.87|155.26|153.86|155.48|154.08|155.25|153.85|50
1638412800000|2021-12-02 02:40:00|155.23|153.83|155.76|154.36|155.86|154.46|155.16|153.76|98
1638413100000|2021-12-02 02:45:00|155.75|154.35|155.71|154.31|156.13|154.73|155.69|154.29|168
1638413400000|2021-12-02 02:50:00|155.7|154.3|155.78|154.38|155.9|154.5|155.67|154.27|181
1638413700000|2021-12-02 02:55:00|155.77|154.37|155.87|154.47|155.95|154.55|155.58|154.18|135
1638414000000|2021-12-02 03:00:00|155.89|154.49|155.16|153.76|155.96|154.56|155.06|153.66|145
1638414300000|2021-12-02 03:05:00|155.18|153.78|153.62|152.22|155.19|153.79|153.62|152.22|236
1638414600000|2021-12-02 03:10:00|153.67|152.27|153.42|152.02|153.95|152.55|153.41|152.01|212
1638414900000|2021-12-02 03:15:00|153.41|152.01|152.97|151.57|153.64|152.24|152.94|151.54|179
1638415200000|2021-12-02 03:20:00|152.99|151.59|153.29|151.89|153.33|151.93|152.53|151.13|206
1638415500000|2021-12-02 03:25:00|153.3|151.9|153.07|151.67|153.34|151.94|152.78|151.38|240
1638415800000|2021-12-02 03:30:00|153.08|151.68|153.14|151.74|153.38|151.98|152.85|151.45|183
1638416100000|2021-12-02 03:35:00|153.13|151.73|153.37|151.97|153.46|152.06|152.87|151.47|171
1638416400000|2021-12-02 03:40:00|153.36|151.96|153.75|152.35|153.77|152.37|153.36|151.96|142
1638416700000|2021-12-02 03:45:00|153.76|152.36|154.12|152.72|154.15|152.75|153.47|152.07|170
1638417000000|2021-12-02 03:50:00|154.11|152.71|154.57|153.17|154.58|153.18|154.11|152.71|87
1638417300000|2021-12-02 03:55:00|154.58|153.18|154.16|152.76|154.58|153.18|154.01|152.61|201
1638417600000|2021-12-02 04:00:00|154.15|152.75|154.38|152.98|154.56|153.16|154.07|152.67|201
1638417900000|2021-12-02 04:05:00|154.39|152.99|154.28|152.88|154.47|153.07|154.15|152.75|114
1638418200000|2021-12-02 04:10:00|154.33|152.93|154.58|153.18|154.61|153.21|154.32|152.92|104
1638418500000|2021-12-02 04:15:00|154.59|153.19|154.45|153.05|154.96|153.56|154.33|152.93|137
1638418800000|2021-12-02 04:20:00|154.46|153.06|154.34|152.94|154.46|153.06|154.09|152.69|111
1638419100000|2021-12-02 04:25:00|154.35|152.95|154.13|152.73|154.39|152.99|154.05|152.65|137
1638419400000|2021-12-02 04:30:00|154.12|152.72|154.06|152.66|154.37|152.97|153.93|152.53|160
1638419700000|2021-12-02 04:35:00|154.05|152.65|153.89|152.49|154.07|152.67|153.89|152.49|124
1638420000000|2021-12-02 04:40:00|153.88|152.48|153.75|152.35|153.96|152.56|153.75|152.35|106
1638420300000|2021-12-02 04:45:00|153.77|152.37|153.95|152.55|154.02|152.62|153.69|152.29|91
1638420600000|2021-12-02 04:50:00|153.96|152.56|153.88|152.48|153.97|152.57|153.86|152.46|68
1638420900000|2021-12-02 04:55:00|153.89|152.49|154.06|152.66|154.08|152.68|153.86|152.46|94
1638421200000|2021-12-02 05:00:00|154.05|152.65|154.4|153|154.4|153|153.88|152.48|81
1638421500000|2021-12-02 05:05:00|154.39|152.99|154.63|153.23|154.67|153.27|154.38|152.98|96
1638421800000|2021-12-02 05:10:00|154.61|153.21|154.84|153.44|154.84|153.44|154.47|153.07|114
1638422100000|2021-12-02 05:15:00|154.83|153.43|154.92|153.52|155.05|153.65|154.76|153.36|119
1638422400000|2021-12-02 05:20:00|154.9|153.5|154.78|153.38|154.91|153.51|154.68|153.28|115
1638422700000|2021-12-02 05:25:00|154.79|153.39|154.79|153.39|154.87|153.47|154.77|153.37|28
1638423000000|2021-12-02 05:30:00|154.81|153.41|154.75|153.35|154.81|153.41|154.67|153.27|43
1638423300000|2021-12-02 05:35:00|154.74|153.34|154.83|153.43|154.91|153.51|154.74|153.34|62
1638423600000|2021-12-02 05:40:00|154.84|153.44|155.07|153.67|155.08|153.68|154.78|153.38|38
1638423900000|2021-12-02 05:45:00|155.06|153.66|155.16|153.76|155.18|153.78|155.06|153.66|35
1638424200000|2021-12-02 05:50:00|155.15|153.75|155.06|153.66|155.15|153.75|155.05|153.65|39
1638424500000|2021-12-02 05:55:00|155.07|153.67|155.08|153.68|155.08|153.68|154.88|153.48|73
1638424800000|2021-12-02 06:00:00|155.03|153.63|154.85|153.45|155.03|153.63|154.8|153.4|62
1638425100000|2021-12-02 06:05:00|154.86|153.46|154.92|153.52|154.97|153.57|154.78|153.38|55
1638425400000|2021-12-02 06:10:00|154.91|153.51|154.55|153.15|154.91|153.51|154.46|153.06|110
1638425700000|2021-12-02 06:15:00|154.57|153.17|154.65|153.25|154.76|153.36|154.57|153.17|69
1638426000000|2021-12-02 06:20:00|154.61|153.21|154.55|153.15|154.69|153.29|154.46|153.06|80
1638426300000|2021-12-02 06:25:00|154.57|153.17|154.86|153.46|154.87|153.47|154.55|153.15|64
1638426600000|2021-12-02 06:30:00|154.85|153.45|154.49|153.09|154.86|153.46|154.47|153.07|108
1638426900000|2021-12-02 06:35:00|154.51|153.11|154.5|153.1|154.88|153.48|154.47|153.07|195
1638427200000|2021-12-02 06:40:00|154.46|153.06|154.6|153.2|154.68|153.28|154.36|152.96|104
1638427500000|2021-12-02 06:45:00|154.61|153.21|154.71|153.31|154.89|153.49|154.56|153.16|70
1638427800000|2021-12-02 06:50:00|154.72|153.32|154.55|153.15|154.72|153.32|154.45|153.05|72
1638428100000|2021-12-02 06:55:00|154.47|153.07|154.78|153.38|154.8|153.4|154.47|153.07|57
1638428400000|2021-12-02 07:00:00|154.79|153.39|155.17|153.77|155.17|153.77|154.79|153.39|129
1638428700000|2021-12-02 07:05:00|155.18|153.78|154.88|153.48|155.24|153.84|154.88|153.48|86
1638429000000|2021-12-02 07:10:00|154.93|153.53|154.95|153.55|154.99|153.59|154.87|153.47|90
1638429300000|2021-12-02 07:15:00|154.96|153.56|155.28|153.88|155.29|153.89|154.96|153.56|67
1638429600000|2021-12-02 07:20:00|155.27|153.87|155.35|153.95|155.36|153.96|155.18|153.78|87
1638429900000|2021-12-02 07:25:00|155.31|153.91|155.26|153.86|155.46|154.06|155.25|153.85|85
1638430200000|2021-12-02 07:30:00|155.27|153.87|154.86|153.46|155.36|153.96|154.85|153.45|98
1638430500000|2021-12-02 07:35:00|154.85|153.45|155.17|153.77|155.18|153.78|154.85|153.45|85
1638430800000|2021-12-02 07:40:00|155.16|153.76|155.03|153.63|155.17|153.77|154.89|153.49|76
1638431100000|2021-12-02 07:45:00|155.04|153.64|155.17|153.77|155.27|153.87|155.03|153.63|64
1638431400000|2021-12-02 07:50:00|155.13|153.73|155.25|153.85|155.4|154|155.07|153.67|79
1638431700000|2021-12-02 07:55:00|155.28|153.88|155.27|153.87|155.39|153.99|155.1|153.7|146
1638432000000|2021-12-02 08:00:00|155.25|153.85|155.43|154.03|155.66|154.26|155.19|153.79|137
1638432300000|2021-12-02 08:05:00|155.44|154.04|155.47|154.07|155.53|154.13|155.26|153.86|163
1638432600000|2021-12-02 08:10:00|155.46|154.06|155.27|153.87|155.46|154.06|155.18|153.78|118
1638432900000|2021-12-02 08:15:00|155.32|153.92|155.35|153.95|155.41|154.01|155.28|153.88|143
1638433200000|2021-12-02 08:20:00|155.36|153.96|155.45|154.05|155.45|154.05|155.08|153.68|140
1638433500000|2021-12-02 08:25:00|155.46|154.06|156.06|154.66|156.07|154.67|155.46|154.06|114
1638433800000|2021-12-02 08:30:00|156.07|154.67|156.08|154.68|156.47|155.07|155.97|154.57|164
1638434100000|2021-12-02 08:35:00|156.06|154.66|156.18|154.78|156.29|154.89|155.97|154.57|93
1638434400000|2021-12-02 08:40:00|156.19|154.79|155.74|154.34|156.21|154.81|155.57|154.17|138
1638434700000|2021-12-02 08:45:00|155.75|154.35|155.69|154.29|155.81|154.41|155.67|154.27|113
1638435000000|2021-12-02 08:50:00|155.66|154.26|155.39|153.99|155.67|154.27|155.36|153.96|72
1638435300000|2021-12-02 08:55:00|155.44|154.04|155.3|153.9|155.51|154.11|155.26|153.86|73
1638435600000|2021-12-02 09:00:00|155.31|153.91|155.4|154|155.4|154|155.28|153.88|13
1638435900000|2021-12-02 09:05:00|155.39|153.99|155.47|154.07|155.47|154.07|155.35|153.95|15
1638436200000|2021-12-02 09:10:00|155.45|154.05|156.34|154.94|156.35|154.95|155.45|154.05|106
1638436500000|2021-12-02 09:15:00|156.33|154.93|156.43|155.03|156.46|155.06|156.24|154.84|57
1638436800000|2021-12-02 09:20:00|156.42|155.02|156.3|154.9|156.42|155.02|156.3|154.9|13
1638437100000|2021-12-02 09:25:00|156.35|154.95|155.56|154.16|156.37|154.97|155.56|154.16|115
1638437400000|2021-12-02 09:30:00|155.57|154.17|155.51|154.11|155.7|154.3|155.47|154.07|108
1638437700000|2021-12-02 09:35:00|155.52|154.12|156.28|154.88|156.36|154.96|155.46|154.06|117
1638438000000|2021-12-02 09:40:00|156.26|154.86|159.14|157.74|159.14|157.74|156.16|154.76|235
1638438300000|2021-12-02 09:45:00|159.15|157.75|158.91|157.51|159.96|158.56|158.85|157.45|305
1638438600000|2021-12-02 09:50:00|158.86|157.46|158.06|156.66|158.87|157.47|157.9|156.5|227
1638438900000|2021-12-02 09:55:00|158.1|156.7|158.05|156.65|158.39|156.99|157.76|156.36|239
1638439200000|2021-12-02 10:00:00|158.07|156.67|157.72|156.32|158.25|156.85|157.29|155.89|165
1638439500000|2021-12-02 10:05:00|157.73|156.33|158.2|156.8|158.22|156.82|157.66|156.26|174
1638439800000|2021-12-02 10:10:00|158.21|156.81|159.08|157.68|159.25|157.85|158.21|156.81|185
1638440100000|2021-12-02 10:15:00|159.07|157.67|158.61|157.21|159.07|157.67|158.44|157.04|223
1638440400000|2021-12-02 10:20:00|158.6|157.2|158.23|156.83|158.68|157.28|158.17|156.77|196
1638440700000|2021-12-02 10:25:00|158.18|156.78|157.85|156.45|158.5|157.1|157.77|156.37|110
1638441000000|2021-12-02 10:30:00|157.79|156.39|158.69|157.29|158.77|157.37|157.79|156.39|164
1638441300000|2021-12-02 10:35:00|158.68|157.28|159.04|157.64|159.05|157.65|158.56|157.16|180
1638441600000|2021-12-02 10:40:00|159.1|157.7|159.17|157.77|159.21|157.81|158.77|157.37|137
1638441900000|2021-12-02 10:45:00|159.18|157.78|159.06|157.66|159.66|158.26|158.99|157.59|196
1638442200000|2021-12-02 10:50:00|159.07|157.67|158.86|157.46|159.31|157.91|158.69|157.29|155
1638442500000|2021-12-02 10:55:00|158.85|157.45|159.02|157.62|159.21|157.81|158.67|157.27|147
1638442800000|2021-12-02 11:00:00|158.98|157.58|159.2|157.8|159.37|157.97|158.76|157.36|173
1638443100000|2021-12-02 11:05:00|159.21|157.81|158.47|157.07|159.21|157.81|158.28|156.88|185
1638443400000|2021-12-02 11:10:00|158.48|157.08|157.88|156.48|158.48|157.08|157.86|156.46|186
1638443700000|2021-12-02 11:15:00|157.85|156.45|158.75|157.35|158.76|157.36|157.85|156.45|135
1638444000000|2021-12-02 11:20:00|158.71|157.31|157.99|156.59|158.71|157.31|157.95|156.55|172
1638444300000|2021-12-02 11:25:00|158.02|156.62|158.9|157.5|159.02|157.62|157.88|156.48|205
1638444600000|2021-12-02 11:30:00|158.89|157.49|159.06|157.66|159.45|158.05|158.87|157.47|201
1638444900000|2021-12-02 11:35:00|159.07|157.67|160.05|158.65|160.05|158.65|159.06|157.66|182
1638445200000|2021-12-02 11:40:00|160.04|158.64|161.68|160.28|161.71|160.31|160.04|158.64|341
1638445500000|2021-12-02 11:45:00|161.8|160.4|161.57|160.17|161.94|160.54|161.08|159.68|360
1638445800000|2021-12-02 11:50:00|161.56|160.16|162.55|161.15|162.59|161.19|161.44|160.04|277
1638446100000|2021-12-02 11:55:00|162.57|161.17|167.13|165.73|167.59|166.19|162.56|161.16|474
1638446400000|2021-12-02 12:00:00|167.06|165.66|169.8|168.4|170.6|169.2|167.06|165.66|591
1638446700000|2021-12-02 12:05:00|169.79|168.39|168.67|167.27|171.05|169.65|168.48|167.08|660
1638447000000|2021-12-02 12:10:00|168.65|167.25|168.97|167.57|170.18|168.78|168.47|167.07|596
1638447300000|2021-12-02 12:15:00|168.95|167.55|168.07|166.67|169.25|167.85|167.6|166.2|497
1638447600000|2021-12-02 12:20:00|168.08|166.68|169.45|168.05|169.53|168.13|167.83|166.43|434
1638447900000|2021-12-02 12:25:00|169.47|168.07|171.34|169.94|171.7|170.3|169.46|168.06|533
1638448200000|2021-12-02 12:30:00|171.43|170.03|172.75|171.35|173.21|171.81|170.82|169.42|568
1638448500000|2021-12-02 12:35:00|172.82|171.42|172.59|171.19|173.28|171.88|171.63|170.23|456
1638448800000|2021-12-02 12:40:00|172.71|171.31|175.01|173.61|175.02|173.62|172.25|170.85|513
1638449100000|2021-12-02 12:45:00|175.02|173.62|172.06|170.66|175.02|173.62|171.86|170.46|552
1638449400000|2021-12-02 12:50:00|172.04|170.64|172.68|171.28|173.16|171.76|171.65|170.25|474
1638449700000|2021-12-02 12:55:00|172.69|171.29|173.07|171.67|173.89|172.49|172.45|171.05|435
1638450000000|2021-12-02 13:00:00|173.04|171.64|173.85|172.45|174.35|172.95|172.79|171.39|557
1638450300000|2021-12-02 13:05:00|173.87|172.47|174.18|172.78|174.74|173.34|173.16|171.76|529
1638450600000|2021-12-02 13:10:00|174.19|172.79|172.31|170.91|174.3|172.9|172.25|170.85|450
1638450900000|2021-12-02 13:15:00|172.3|170.9|171.77|170.37|172.3|170.9|171.15|169.75|409
1638451200000|2021-12-02 13:20:00|171.76|170.36|169.25|167.85|172|170.6|169.25|167.85|424
1638451500000|2021-12-02 13:25:00|169.24|167.84|169.19|167.79|169.46|168.06|168.56|167.16|489
1638451800000|2021-12-02 13:30:00|169.18|167.78|171.16|169.76|171.17|169.77|169.15|167.75|319
1638452100000|2021-12-02 13:35:00|171.15|169.75|170|168.6|171.18|169.78|169.73|168.33|335
1638452400000|2021-12-02 13:40:00|170.06|168.66|171.12|169.72|171.21|169.81|169.86|168.46|282
1638452700000|2021-12-02 13:45:00|171.16|169.76|170.16|168.76|171.16|169.76|170.12|168.72|346
1638453000000|2021-12-02 13:50:00|170.12|168.72|169.05|167.65|170.12|168.72|168.97|167.57|247
1638453300000|2021-12-02 13:55:00|169.06|167.66|170.28|168.88|170.37|168.97|169.05|167.65|306
1638453600000|2021-12-02 14:00:00|170.27|168.87|169.85|168.45|170.93|169.53|169.85|168.45|295
1638453900000|2021-12-02 14:05:00|169.86|168.46|169.68|168.28|169.9|168.5|169.05|167.65|250
1638454200000|2021-12-02 14:10:00|169.67|168.27|170.3|168.9|170.48|169.08|169.56|168.16|306
1638454500000|2021-12-02 14:15:00|170.35|168.95|169.04|167.64|170.38|168.98|169.02|167.62|289
1638454800000|2021-12-02 14:20:00|169.02|167.62|169.16|167.76|169.43|168.03|168.8|167.4|212
1638455100000|2021-12-02 14:25:00|169.15|167.75|168.44|167.04|169.5|168.1|168.41|167.01|206
1638455400000|2021-12-02 14:30:00|168.39|166.99|167.84|166.44|168.96|167.56|167.72|166.32|401
1638455700000|2021-12-02 14:35:00|167.86|166.46|168.18|166.78|168.39|166.99|167.52|166.12|372
1638456000000|2021-12-02 14:40:00|168.15|166.75|169.19|167.79|169.36|167.96|168.15|166.75|254
1638456300000|2021-12-02 14:45:00|169.17|167.77|171.94|170.54|172.29|170.89|169.13|167.73|386
1638456600000|2021-12-02 14:50:00|171.92|170.52|170.85|169.45|171.95|170.55|170.55|169.15|401
1638456900000|2021-12-02 14:55:00|170.8|169.4|170.66|169.26|171.47|170.07|170.22|168.82|368
1638457200000|2021-12-02 15:00:00|170.68|169.28|169.9|168.5|171.24|169.84|169.9|168.5|303
1638457500000|2021-12-02 15:05:00|169.83|168.43|168.71|167.31|169.83|168.43|168.71|167.31|273
1638457800000|2021-12-02 15:10:00|168.75|167.35|168.77|167.37|169.07|167.67|168.69|167.29|197
1638458100000|2021-12-02 15:15:00|168.75|167.35|168.95|167.55|169.63|168.23|168.71|167.31|247
1638458400000|2021-12-02 15:20:00|168.97|167.57|169.03|167.63|169.16|167.76|168.27|166.87|271
1638458700000|2021-12-02 15:25:00|169.05|167.65|169.11|167.71|169.44|168.04|168.72|167.32|222
1638459000000|2021-12-02 15:30:00|169.1|167.7|168.26|166.86|169.36|167.96|168.23|166.83|256
1638459300000|2021-12-02 15:35:00|168.25|166.85|167.53|166.13|168.29|166.89|167.41|166.01|291
1638459600000|2021-12-02 15:40:00|167.52|166.12|167.49|166.09|168.2|166.8|167.44|166.04|296
1638459900000|2021-12-02 15:45:00|167.45|166.05|168.88|167.48|168.96|167.56|167.45|166.05|215
1638460200000|2021-12-02 15:50:00|168.85|167.45|170.44|169.04|170.44|169.04|168.85|167.45|206
1638460500000|2021-12-02 15:55:00|170.42|169.02|170.65|169.25|171.11|169.71|170.33|168.93|259
1638460800000|2021-12-02 16:00:00|170.57|169.17|173.11|171.71|173.12|171.72|170.42|169.02|234
1638461100000|2021-12-02 16:05:00|173.54|172.14|173.81|172.41|174.89|173.49|173.03|171.63|520
1638461400000|2021-12-02 16:10:00|173.82|172.42|171.98|170.58|173.82|172.42|171.43|170.03|473
1638461700000|2021-12-02 16:15:00|171.89|170.49|171.95|170.55|172.94|171.54|171.48|170.08|391
1638462000000|2021-12-02 16:20:00|171.97|170.57|171.86|170.46|172.43|171.03|171.34|169.94|300
1638462300000|2021-12-02 16:25:00|171.84|170.44|171.45|170.05|172.27|170.87|171.36|169.96|287
1638462600000|2021-12-02 16:30:00|171.46|170.06|170.79|169.39|172.46|171.06|170.79|169.39|309
1638462900000|2021-12-02 16:35:00|170.78|169.38|171.04|169.64|171.09|169.69|170.44|169.04|294
1638463200000|2021-12-02 16:40:00|171.05|169.65|170.36|168.96|171.53|170.13|170.36|168.96|323
1638463500000|2021-12-02 16:45:00|170.35|168.95|170.35|168.95|170.55|169.15|169.49|168.09|258
1638463800000|2021-12-02 16:50:00|170.28|168.88|171.23|169.83|171.37|169.97|170.25|168.85|307
1638464100000|2021-12-02 16:55:00|171.25|169.85|171.87|170.47|172.13|170.73|170.71|169.31|254
1638464400000|2021-12-02 17:00:00|171.89|170.49|172.08|170.68|172.8|171.4|171.45|170.05|333
1638464700000|2021-12-02 17:05:00|172.07|170.67|173.26|171.86|173.27|171.87|172.05|170.65|244
1638465000000|2021-12-02 17:10:00|173.25|171.85|172.34|170.94|173.36|171.96|172.27|170.87|241
1638465300000|2021-12-02 17:15:00|172.29|170.89|172.51|171.11|172.75|171.35|171.73|170.33|274
1638465600000|2021-12-02 17:20:00|172.49|171.09|173.77|172.37|173.77|172.37|172.49|171.09|281
1638465900000|2021-12-02 17:25:00|173.8|172.4|172.76|171.36|173.85|172.45|172.45|171.05|334
1638466200000|2021-12-02 17:30:00|172.78|171.38|173.25|171.85|173.4|172|172.64|171.24|273
1638466500000|2021-12-02 17:35:00|173.27|171.87|173.98|172.58|174.32|172.92|172.95|171.55|289
1638466800000|2021-12-02 17:40:00|173.97|172.57|173.15|171.75|174.29|172.89|173.08|171.68|344
1638467100000|2021-12-02 17:45:00|173.19|171.79|172.83|171.43|173.65|172.25|172.73|171.33|275
1638467400000|2021-12-02 17:50:00|172.78|171.38|172.56|171.16|172.96|171.56|171.96|170.56|162
1638467700000|2021-12-02 17:55:00|172.54|171.14|172.83|171.43|173.04|171.64|172.22|170.82|165
1638468000000|2021-12-02 18:00:00|172.89|171.49|173.17|171.77|173.33|171.93|172.34|170.94|264
1638468300000|2021-12-02 18:05:00|173.15|171.75|173.08|171.68|173.63|172.23|172.94|171.54|253
1638468600000|2021-12-02 18:10:00|172.97|171.57|172.95|171.55|172.97|171.57|172.47|171.07|223
1638468900000|2021-12-02 18:15:00|172.94|171.54|173.84|172.44|173.84|172.44|172.9|171.5|230
1638469200000|2021-12-02 18:20:00|173.85|172.45|173.05|171.65|174.62|173.22|173.05|171.65|350
1638469500000|2021-12-02 18:25:00|173.15|171.75|172.17|170.77|173.31|171.91|172.17|170.77|207
1638469800000|2021-12-02 18:30:00|172.25|170.85|172.95|171.55|173.05|171.65|171.8|170.4|201
1638470100000|2021-12-02 18:35:00|172.96|171.56|173.33|171.93|173.46|172.06|172.66|171.26|233
1638470400000|2021-12-02 18:40:00|173.32|171.92|174.04|172.64|174.24|172.84|173.32|171.92|224
1638470700000|2021-12-02 18:45:00|174.03|172.63|174.25|172.85|174.56|173.16|173.29|171.89|361
1638471000000|2021-12-02 18:50:00|174.24|172.84|176.12|174.72|176.49|175.09|174.16|172.76|413
1638471300000|2021-12-02 18:55:00|176.13|174.73|176.34|174.94|176.6|175.2|175.34|173.94|486
1638471600000|2021-12-02 19:00:00|176.35|174.95|175.25|173.85|176.45|175.05|175.05|173.65|375
1638471900000|2021-12-02 19:05:00|175.24|173.84|174.9|173.5|175.24|173.84|174.08|172.68|305
1638472200000|2021-12-02 19:10:00|174.99|173.59|175.36|173.96|175.67|174.27|174.35|172.95|349
1638472500000|2021-12-02 19:15:00|175.38|173.98|175.67|174.27|176.08|174.68|175.3|173.9|355
1638472800000|2021-12-02 19:20:00|175.65|174.25|174.84|173.44|176.06|174.66|174.64|173.24|326
1638473100000|2021-12-02 19:25:00|174.82|173.42|174.61|173.21|174.84|173.44|174.25|172.85|206
1638473400000|2021-12-02 19:30:00|174.6|173.2|173.85|172.45|174.74|173.34|173.53|172.13|254
1638473700000|2021-12-02 19:35:00|173.8|172.4|173.86|172.46|174.07|172.67|173.15|171.75|199
1638474000000|2021-12-02 19:40:00|173.85|172.45|173.66|172.26|174.28|172.88|173.65|172.25|196
1638474300000|2021-12-02 19:45:00|173.67|172.27|173.07|171.67|174.46|173.06|173.05|171.65|277
1638474600000|2021-12-02 19:50:00|173.06|171.66|173.06|171.66|173.37|171.97|172.95|171.55|214
1638474900000|2021-12-02 19:55:00|173.14|171.74|173.52|172.12|173.63|172.23|173.14|171.74|175
1638475200000|2021-12-02 20:00:00|173.5|172.1|172.17|170.77|173.86|172.46|172.05|170.65|249
1638475500000|2021-12-02 20:05:00|172.24|170.84|173.24|171.84|173.56|172.16|172.16|170.76|230
1638475800000|2021-12-02 20:10:00|173.23|171.83|172.5|171.1|173.24|171.84|172.24|170.84|215
1638476100000|2021-12-02 20:15:00|172.55|171.15|171.97|170.57|172.89|171.49|171.92|170.52|202
1638476400000|2021-12-02 20:20:00|171.98|170.58|172.15|170.75|172.16|170.76|171.8|170.4|172
1638476700000|2021-12-02 20:25:00|172.12|170.72|172.38|170.98|172.55|171.15|172.01|170.61|214
1638477000000|2021-12-02 20:30:00|172.37|170.97|172.77|171.37|173.08|171.68|172.06|170.66|218
1638477300000|2021-12-02 20:35:00|172.76|171.36|173.5|172.1|173.65|172.25|172.55|171.15|205
1638477600000|2021-12-02 20:40:00|173.66|172.26|173.77|172.37|173.95|172.55|173.32|171.92|260
1638477900000|2021-12-02 20:45:00|173.75|172.35|173.39|171.99|173.76|172.36|172.87|171.47|224
1638478200000|2021-12-02 20:50:00|173.36|171.96|172.87|171.47|173.37|171.97|172.57|171.17|223
1638478500000|2021-12-02 20:55:00|172.88|171.48|174.12|172.72|174.12|172.72|172.87|171.47|172
1638478800000|2021-12-02 21:00:00|174.11|172.71|173.55|172.15|174.3|172.9|173.37|171.97|275
1638479100000|2021-12-02 21:05:00|173.56|172.16|173.39|171.99|174.22|172.82|173.38|171.98|191
1638479400000|2021-12-02 21:10:00|173.37|171.97|172.44|171.04|173.42|172.02|172.35|170.95|169
1638479700000|2021-12-02 21:15:00|172.37|170.97|172.75|171.35|172.77|171.37|172.37|170.97|122
1638480000000|2021-12-02 21:20:00|172.74|171.34|172.51|171.11|172.75|171.35|172.37|170.97|134
1638480300000|2021-12-02 21:25:00|172.47|171.07|172.58|171.18|172.62|171.22|172.3|170.9|93
1638480600000|2021-12-02 21:30:00|172.62|171.22|172.37|170.97|172.88|171.48|172.37|170.97|106
1638480900000|2021-12-02 21:35:00|172.35|170.95|172.01|170.61|172.35|170.95|171.88|170.48|97
1638481200000|2021-12-02 21:40:00|172.02|170.62|172.36|170.96|172.45|171.05|171.97|170.57|75
1638481500000|2021-12-02 21:45:00|172.37|170.97|171.22|169.82|172.39|170.99|171.08|169.68|128
1638481800000|2021-12-02 21:50:00|171.25|169.85|171.08|169.68|171.47|170.07|171.05|169.65|136
1638482100000|2021-12-02 21:55:00|171.15|169.75|171.97|170.57|172.09|170.69|171.08|169.68|157
1638482400000|2021-12-02 22:00:00|171.91|170.51|171.47|170.07|171.91|170.51|171.35|169.95|129
1638482700000|2021-12-02 22:05:00|171.52|170.12|171.38|169.98|171.58|170.18|171.29|169.89|67
1638483000000|2021-12-02 22:10:00|171.36|169.96|171.5|170.1|171.57|170.17|171.28|169.88|101
1638483300000|2021-12-02 22:15:00|171.55|170.15|172.15|170.75|172.15|170.75|171.28|169.88|80
1638483600000|2021-12-02 22:20:00|172.16|170.76|171.97|170.57|172.43|171.03|171.9|170.5|114
1638483900000|2021-12-02 22:25:00|171.98|170.58|172.53|171.13|172.7|171.3|171.98|170.58|102
1638484200000|2021-12-02 22:30:00|172.52|171.12|172.76|171.36|172.85|171.45|172.52|171.12|51
1638484500000|2021-12-02 22:35:00|172.77|171.37|172.63|171.23|172.95|171.55|172.57|171.17|106
1638484800000|2021-12-02 22:40:00|172.64|171.24|172.95|171.55|172.95|171.55|172.64|171.24|79
1638485100000|2021-12-02 22:45:00|173|171.6|173.05|171.65|173.07|171.67|172.64|171.24|120
1638485400000|2021-12-02 22:50:00|173.03|171.63|172.77|171.37|173.05|171.65|172.67|171.27|189
1638485700000|2021-12-02 22:55:00|172.76|171.36|173.88|172.48|173.88|172.48|172.56|171.16|145
1638486000000|2021-12-02 23:00:00|173.93|172.53|173.45|172.05|173.94|172.54|172.93|171.53|237
1638486300000|2021-12-02 23:05:00|173.46|172.06|173|171.6|173.53|172.13|172.88|171.48|214
1638486600000|2021-12-02 23:10:00|172.99|171.59|172.28|170.88|172.99|171.59|172.17|170.77|139
1638486900000|2021-12-02 23:15:00|172.27|170.87|171.65|170.25|172.41|171.01|171.51|170.11|153
1638487200000|2021-12-02 23:20:00|171.63|170.23|171.55|170.15|172|170.6|171.49|170.09|179
1638487500000|2021-12-02 23:25:00|171.5|170.1|171.55|170.15|171.66|170.26|171.36|169.96|95
1638487800000|2021-12-02 23:30:00|171.56|170.16|172.62|171.22|172.62|171.22|171.56|170.16|157
1638488100000|2021-12-02 23:35:00|172.65|171.25|172.82|171.42|172.86|171.46|172.41|171.01|170
1638488400000|2021-12-02 23:40:00|172.8|171.4|172.29|170.89|172.8|171.4|172.05|170.65|171
1638488700000|2021-12-02 23:45:00|172.3|170.9|172.24|170.84|172.55|171.15|172.02|170.62|135
1638489000000|2021-12-02 23:50:00|172.26|170.86|172.54|171.14|172.63|171.23|171.75|170.35|206
1638489300000|2021-12-02 23:55:00|172.55|171.15|172.73|171.33|172.75|171.35|172.06|170.66|187
1638489600000|2021-12-03 00:00:00|172.72|171.32|173.2|171.8|173.21|171.81|172.48|171.08|225
1638489900000|2021-12-03 00:05:00|173.17|171.77|172.86|171.46|173.55|172.15|172.85|171.45|209
1638490200000|2021-12-03 00:10:00|172.85|171.45|171.65|170.25|172.86|171.46|171.65|170.25|199
1638490500000|2021-12-03 00:15:00|171.57|170.17|171.56|170.16|171.9|170.5|171.46|170.06|145
1638490800000|2021-12-03 00:20:00|171.58|170.18|170.85|169.45|171.6|170.2|170.85|169.45|144
1638491100000|2021-12-03 00:25:00|170.84|169.44|170.13|168.73|170.95|169.55|170.1|168.7|302
1638491400000|2021-12-03 00:30:00|170.15|168.75|170.27|168.87|170.7|169.3|170.14|168.74|252
1638491700000|2021-12-03 00:35:00|170.26|168.86|170.16|168.76|170.3|168.9|170.06|168.66|98
1638492000000|2021-12-03 00:40:00|170.17|168.77|169.14|167.74|170.17|168.77|169.03|167.63|209
1638492300000|2021-12-03 00:45:00|169.15|167.75|168.79|167.39|169.37|167.97|168.66|167.26|213
1638492600000|2021-12-03 00:50:00|168.78|167.38|168.52|167.12|168.86|167.46|168.38|166.98|202
1638492900000|2021-12-03 00:55:00|168.51|167.11|168.41|167.01|168.74|167.34|168.41|167.01|126
1638493200000|2021-12-03 01:00:00|168.4|167|168.67|167.27|169.01|167.61|168.31|166.91|187
1638493500000|2021-12-03 01:05:00|168.68|167.28|169.47|168.07|169.55|168.15|168.65|167.25|192
1638493800000|2021-12-03 01:10:00|169.45|168.05|168.66|167.26|169.54|168.14|168.62|167.22|213
1638494100000|2021-12-03 01:15:00|168.67|167.27|169.27|167.87|169.29|167.89|168.67|167.27|132
1638494400000|2021-12-03 01:20:00|169.26|167.86|168.87|167.47|169.27|167.87|168.8|167.4|184
1638494700000|2021-12-03 01:25:00|168.88|167.48|169.22|167.82|169.24|167.84|168.75|167.35|160
1638495000000|2021-12-03 01:30:00|169.2|167.8|169.85|168.45|169.96|168.56|169.07|167.67|152
1638495300000|2021-12-03 01:35:00|169.84|168.44|169.65|168.25|169.88|168.48|169.58|168.18|130
1638495600000|2021-12-03 01:40:00|169.66|168.26|169.3|167.9|169.75|168.35|169.3|167.9|116
1638495900000|2021-12-03 01:45:00|169.31|167.91|168.85|167.45|169.35|167.95|168.48|167.08|158
1638496200000|2021-12-03 01:50:00|168.88|167.48|169.25|167.85|169.27|167.87|168.87|167.47|123
1638496500000|2021-12-03 01:55:00|169.27|167.87|169.4|168|169.72|168.32|169.27|167.87|191
1638496800000|2021-12-03 02:00:00|169.41|168.01|169.61|168.21|169.97|168.57|169.33|167.93|200
1638497100000|2021-12-03 02:05:00|169.62|168.22|169.26|167.86|169.86|168.46|169.26|167.86|137
1638497400000|2021-12-03 02:10:00|169.28|167.88|169.54|168.14|169.54|168.14|169.1|167.7|120
1638497700000|2021-12-03 02:15:00|169.53|168.13|169.95|168.55|170|168.6|169.53|168.13|118
1638498000000|2021-12-03 02:20:00|169.97|168.57|169.82|168.42|170.15|168.75|169.81|168.41|119
1638498300000|2021-12-03 02:25:00|169.81|168.41|168.85|167.45|169.9|168.5|168.73|167.33|222
1638498600000|2021-12-03 02:30:00|168.79|167.39|168.46|167.06|169.17|167.77|168.45|167.05|128
1638498900000|2021-12-03 02:35:00|168.42|167.02|167.67|166.27|168.47|167.07|167.54|166.14|153
1638499200000|2021-12-03 02:40:00|167.71|166.31|167.29|165.89|167.81|166.41|167.27|165.87|165
1638499500000|2021-12-03 02:45:00|167.28|165.88|167.95|166.55|167.98|166.58|166.82|165.42|297
1638499800000|2021-12-03 02:50:00|167.96|166.56|166.89|165.49|167.96|166.56|166.88|165.48|226
1638500100000|2021-12-03 02:55:00|166.9|165.5|167.55|166.15|167.55|166.15|166.89|165.49|208
1638500400000|2021-12-03 03:00:00|167.53|166.13|167.67|166.27|167.67|166.27|167.14|165.74|129
1638500700000|2021-12-03 03:05:00|167.7|166.3|167.87|166.47|168.09|166.69|167.7|166.3|143
1638501000000|2021-12-03 03:10:00|167.86|166.46|168.49|167.09|168.49|167.09|167.85|166.45|125
1638501300000|2021-12-03 03:15:00|168.5|167.1|167.97|166.57|168.69|167.29|167.91|166.51|240
1638501600000|2021-12-03 03:20:00|167.98|166.58|167.56|166.16|168.19|166.79|167.5|166.1|141
1638501900000|2021-12-03 03:25:00|167.53|166.13|168.26|166.86|168.26|166.86|167.27|165.87|112
1638502200000|2021-12-03 03:30:00|168.25|166.85|168.25|166.85|168.51|167.11|168.11|166.71|171
1638502500000|2021-12-03 03:35:00|168.24|166.84|169|167.6|169.06|167.66|168.24|166.84|159
1638502800000|2021-12-03 03:40:00|169.01|167.61|168.65|167.25|169.01|167.61|168.62|167.22|199
1638503100000|2021-12-03 03:45:00|168.67|167.27|168.42|167.02|168.76|167.36|168.32|166.92|189
1638503400000|2021-12-03 03:50:00|168.38|166.98|169.19|167.79|169.38|167.98|168.38|166.98|141
1638503700000|2021-12-03 03:55:00|169.2|167.8|168.52|167.12|169.2|167.8|168.52|167.12|159
1638504000000|2021-12-03 04:00:00|168.53|167.13|167.69|166.29|168.86|167.46|167.69|166.29|149
1638504300000|2021-12-03 04:05:00|167.75|166.35|168.56|167.16|168.56|167.16|167.75|166.35|97
1638504600000|2021-12-03 04:10:00|168.57|167.17|169.61|168.21|170.04|168.64|168.53|167.13|268
1638504900000|2021-12-03 04:15:00|169.65|168.25|169.66|168.26|170.03|168.63|169.46|168.06|169
1638505200000|2021-12-03 04:20:00|169.69|168.29|169.77|168.37|170.06|168.66|169.66|168.26|145
1638505500000|2021-12-03 04:25:00|169.78|168.38|169.38|167.98|169.78|168.38|169.29|167.89|130
1638505800000|2021-12-03 04:30:00|169.42|168.02|169.49|168.09|169.67|168.27|169.42|168.02|88
1638506100000|2021-12-03 04:35:00|169.48|168.08|169.36|167.96|169.49|168.09|169.07|167.67|143
1638506400000|2021-12-03 04:40:00|169.37|167.97|169.45|168.05|169.56|168.16|169.27|167.87|96
1638506700000|2021-12-03 04:45:00|169.48|168.08|168.43|167.03|169.5|168.1|168.43|167.03|165
1638507000000|2021-12-03 04:50:00|168.39|166.99|168.5|167.1|168.62|167.22|168.38|166.98|100
1638507300000|2021-12-03 04:55:00|168.49|167.09|168.58|167.18|168.58|167.18|168.27|166.87|85
1638507600000|2021-12-03 05:00:00|168.57|167.17|168.92|167.52|168.99|167.59|168.47|167.07|77
1638507900000|2021-12-03 05:05:00|168.91|167.51|168.86|167.46|168.92|167.52|168.45|167.05|159
1638508200000|2021-12-03 05:10:00|168.88|167.48|169.2|167.8|169.36|167.96|168.85|167.45|136
1638508500000|2021-12-03 05:15:00|169.17|167.77|168.95|167.55|169.42|168.02|168.77|167.37|121
1638508800000|2021-12-03 05:20:00|168.96|167.56|168.81|167.41|168.96|167.56|168.37|166.97|144
1638509100000|2021-12-03 05:25:00|168.8|167.4|168.09|166.69|168.81|167.41|168.09|166.69|99
1638509400000|2021-12-03 05:30:00|168.12|166.72|168.33|166.93|168.42|167.02|168.06|166.66|148
1638509700000|2021-12-03 05:35:00|168.32|166.92|168.8|167.4|168.87|167.47|168.28|166.88|125
1638510000000|2021-12-03 05:40:00|168.79|167.39|169.52|168.12|169.57|168.17|168.77|167.37|206
1638510300000|2021-12-03 05:45:00|169.54|168.14|169.35|167.95|169.64|168.24|169.27|167.87|208
1638510600000|2021-12-03 05:50:00|169.34|167.94|169.67|168.27|169.67|168.27|169.15|167.75|142
1638510900000|2021-12-03 05:55:00|169.65|168.25|169.74|168.34|170.35|168.95|169.65|168.25|166
1638511200000|2021-12-03 06:00:00|169.75|168.35|168.56|167.16|169.88|168.48|168.55|167.15|176
1638511500000|2021-12-03 06:05:00|168.5|167.1|168.14|166.74|168.68|167.28|168.14|166.74|134
1638511800000|2021-12-03 06:10:00|168.08|166.68|167.87|166.47|168.23|166.83|167.81|166.41|127
1638512100000|2021-12-03 06:15:00|167.88|166.48|167.6|166.2|168.07|166.67|167.6|166.2|83
1638512400000|2021-12-03 06:20:00|167.61|166.21|167.65|166.25|167.7|166.3|167.49|166.09|105
1638512700000|2021-12-03 06:25:00|167.66|166.26|167.53|166.13|167.66|166.26|167.25|165.85|125
1638513000000|2021-12-03 06:30:00|167.49|166.09|167.05|165.65|167.5|166.1|166.97|165.57|157
1638513300000|2021-12-03 06:35:00|167.06|165.66|167.07|165.67|167.38|165.98|167.02|165.62|143
1638513600000|2021-12-03 06:40:00|167.06|165.66|167.04|165.64|167.33|165.93|167|165.6|116
1638513900000|2021-12-03 06:45:00|166.98|165.58|167.1|165.7|167.12|165.72|166.78|165.38|99
1638514200000|2021-12-03 06:50:00|167.08|165.68|167.07|165.67|167.27|165.87|166.92|165.52|130
1638514500000|2021-12-03 06:55:00|167.05|165.65|166.89|165.49|167.31|165.91|166.85|165.45|136
1638514800000|2021-12-03 07:00:00|166.9|165.5|166.27|164.87|166.97|165.57|166.07|164.67|167
1638515100000|2021-12-03 07:05:00|166.31|164.91|166.4|165|166.49|165.09|166.07|164.67|127
1638515400000|2021-12-03 07:10:00|166.39|164.99|166.46|165.06|166.52|165.12|166.3|164.9|85
1638515700000|2021-12-03 07:15:00|166.47|165.07|165.67|164.27|166.47|165.07|165.31|163.91|168
1638516000000|2021-12-03 07:20:00|165.65|164.25|165.66|164.26|165.73|164.33|165.45|164.05|151
1638516300000|2021-12-03 07:25:00|165.67|164.27|165.81|164.41|165.93|164.53|165.58|164.18|110
1638516600000|2021-12-03 07:30:00|165.84|164.44|165.91|164.51|166.03|164.63|165.71|164.31|131
1638516900000|2021-12-03 07:35:00|165.88|164.48|165.4|164|165.93|164.53|165.38|163.98|132
1638517200000|2021-12-03 07:40:00|165.38|163.98|165.3|163.9|165.5|164.1|165.18|163.78|87
1638517500000|2021-12-03 07:45:00|165.35|163.95|165.6|164.2|165.7|164.3|165.35|163.95|95
1638517800000|2021-12-03 07:50:00|165.65|164.25|165.86|164.46|165.87|164.47|165.39|163.99|104
1638518100000|2021-12-03 07:55:00|165.88|164.48|166.08|164.68|166.51|165.11|165.87|164.47|123
1638518400000|2021-12-03 08:00:00|166.14|164.74|165.74|164.34|166.26|164.86|165.74|164.34|172
1638518700000|2021-12-03 08:05:00|165.83|164.43|166.06|164.66|166.2|164.8|165.81|164.41|138
1638519000000|2021-12-03 08:10:00|166.03|164.63|165.8|164.4|166.33|164.93|165.67|164.27|128
1638519300000|2021-12-03 08:15:00|165.85|164.45|166.37|164.97|166.43|165.03|165.72|164.32|116
1638519600000|2021-12-03 08:20:00|166.43|165.03|166.28|164.88|166.45|165.05|166.13|164.73|140
1638519900000|2021-12-03 08:25:00|166.29|164.89|166.03|164.63|166.42|165.02|166.02|164.62|104
1638520200000|2021-12-03 08:30:00|166.02|164.62|166.28|164.88|166.37|164.97|165.8|164.4|137
1638520500000|2021-12-03 08:35:00|166.27|164.87|166.6|165.2|166.92|165.52|166.27|164.87|117
1638520800000|2021-12-03 08:40:00|166.59|165.19|166.83|165.43|166.9|165.5|166.55|165.15|86
1638521100000|2021-12-03 08:45:00|166.84|165.44|167.06|165.66|167.15|165.75|166.81|165.41|83
1638521400000|2021-12-03 08:50:00|167.07|165.67|166.8|165.4|167.16|165.76|166.76|165.36|77
1638521700000|2021-12-03 08:55:00|166.81|165.41|167.05|165.65|167.07|165.67|166.78|165.38|66
1638522000000|2021-12-03 09:00:00|167.07|165.67|166.39|164.99|167.08|165.68|166.39|164.99|140
1638522300000|2021-12-03 09:05:00|166.37|164.97|166.38|164.98|166.46|165.06|166.21|164.81|107
1638522600000|2021-12-03 09:10:00|166.36|164.96|166.34|164.94|166.43|165.03|166.09|164.69|86
1638522900000|2021-12-03 09:15:00|166.3|164.9|166.37|164.97|166.74|165.34|166.27|164.87|104
1638523200000|2021-12-03 09:20:00|166.36|164.96|166.06|164.66|166.53|165.13|165.91|164.51|119
1638523500000|2021-12-03 09:25:00|166.07|164.67|166.46|165.06|166.55|165.15|166.07|164.67|120
1638523800000|2021-12-03 09:30:00|166.45|165.05|166.45|165.05|166.77|165.37|166.44|165.04|95
1638524100000|2021-12-03 09:35:00|166.46|165.06|166.69|165.29|166.86|165.46|166.45|165.05|85
1638524400000|2021-12-03 09:40:00|166.7|165.3|166.9|165.5|167.01|165.61|166.57|165.17|116
1638524700000|2021-12-03 09:45:00|166.88|165.48|167.21|165.81|167.48|166.08|166.88|165.48|132
1638525000000|2021-12-03 09:50:00|167.2|165.8|167.17|165.77|167.28|165.88|167|165.6|96
1638525300000|2021-12-03 09:55:00|167.16|165.76|166.97|165.57|167.2|165.8|166.97|165.57|101
1638525600000|2021-12-03 10:00:00|166.96|165.56|167.76|166.36|167.98|166.58|166.96|165.56|180
1638525900000|2021-12-03 10:05:00|167.77|166.37|167.67|166.27|167.96|166.56|167.6|166.2|138
1638526200000|2021-12-03 10:10:00|167.69|166.29|168.32|166.92|168.49|167.09|167.67|166.27|207
1638526500000|2021-12-03 10:15:00|168.34|166.94|167.67|166.27|168.36|166.96|167.56|166.16|156
1638526800000|2021-12-03 10:20:00|167.68|166.28|167.26|165.86|167.78|166.38|167.26|165.86|119
1638527100000|2021-12-03 10:25:00|167.27|165.87|167.1|165.7|167.33|165.93|166.9|165.5|158
1638527400000|2021-12-03 10:30:00|167.07|165.67|166.45|165.05|167.14|165.74|166.42|165.02|119
1638527700000|2021-12-03 10:35:00|166.43|165.03|166.38|164.98|166.66|165.26|166.31|164.91|103
1638528000000|2021-12-03 10:40:00|166.37|164.97|166.75|165.35|166.8|165.4|166.29|164.89|96
1638528300000|2021-12-03 10:45:00|166.77|165.37|166.68|165.28|167.05|165.65|166.65|165.25|90
1638528600000|2021-12-03 10:50:00|166.72|165.32|166.72|165.32|166.8|165.4|166.67|165.27|71
1638528900000|2021-12-03 10:55:00|166.69|165.29|166.53|165.13|166.77|165.37|166.47|165.07|74
1638529200000|2021-12-03 11:00:00|166.49|165.09|167.18|165.78|167.4|166|166.49|165.09|140
1638529500000|2021-12-03 11:05:00|167.1|165.7|167.37|165.97|167.37|165.97|167.1|165.7|91
1638529800000|2021-12-03 11:10:00|167.39|165.99|167.33|165.93|167.82|166.42|167.3|165.9|114
1638530100000|2021-12-03 11:15:00|167.29|165.89|167.41|166.01|167.52|166.12|167.28|165.88|94
1638530400000|2021-12-03 11:20:00|167.39|165.99|167.46|166.06|167.46|166.06|167.28|165.88|71
1638530700000|2021-12-03 11:25:00|167.47|166.07|167.97|166.57|168.12|166.72|167.47|166.07|86
1638531000000|2021-12-03 11:30:00|167.92|166.52|167.41|166.01|167.99|166.59|167.41|166.01|90
1638531300000|2021-12-03 11:35:00|167.35|165.95|167.25|165.85|167.42|166.02|167.22|165.82|85
1638531600000|2021-12-03 11:40:00|167.21|165.81|167.22|165.82|167.37|165.97|167.11|165.71|85
1638531900000|2021-12-03 11:45:00|167.25|165.85|167.55|166.15|167.62|166.22|167.22|165.82|123
1638532200000|2021-12-03 11:50:00|167.58|166.18|167.27|165.87|167.59|166.19|167.25|165.85|102
1638532500000|2021-12-03 11:55:00|167.28|165.88|166.93|165.53|167.5|166.1|166.93|165.53|103
1638532800000|2021-12-03 12:00:00|166.9|165.5|166.58|165.18|167.17|165.77|166.55|165.15|101
1638533100000|2021-12-03 12:05:00|166.57|165.17|166.96|165.56|167.05|165.65|166.35|164.95|136
1638533400000|2021-12-03 12:10:00|166.95|165.55|166.48|165.08|167.16|165.76|166.48|165.08|116
1638533700000|2021-12-03 12:15:00|166.49|165.09|166.71|165.31|166.75|165.35|166.41|165.01|104
1638534000000|2021-12-03 12:20:00|166.66|165.26|166.48|165.08|166.74|165.34|166.41|165.01|112
1638534300000|2021-12-03 12:25:00|166.45|165.05|166.27|164.87|166.53|165.13|166.25|164.85|99
1638534600000|2021-12-03 12:30:00|166.25|164.85|166.29|164.89|166.44|165.04|166.22|164.82|56
1638534900000|2021-12-03 12:35:00|166.27|164.87|166.07|164.67|166.39|164.99|166.05|164.65|113
1638535200000|2021-12-03 12:40:00|166.05|164.65|166.07|164.67|166.2|164.8|165.99|164.59|80
1638535500000|2021-12-03 12:45:00|166.06|164.66|165.7|164.3|166.19|164.79|165.43|164.03|110
1638535800000|2021-12-03 12:50:00|165.69|164.29|165.58|164.18|165.95|164.55|165.54|164.14|80
1638536100000|2021-12-03 12:55:00|165.6|164.2|165.56|164.16|165.8|164.4|165.47|164.07|101
1638536400000|2021-12-03 13:00:00|165.57|164.17|165.78|164.38|165.79|164.39|165.48|164.08|83
1638536700000|2021-12-03 13:05:00|165.79|164.39|165.85|164.45|166.01|164.61|165.76|164.36|91
1638537000000|2021-12-03 13:10:00|165.87|164.47|165.95|164.55|166.01|164.61|165.76|164.36|83
1638537300000|2021-12-03 13:15:00|165.97|164.57|166.18|164.78|166.26|164.86|165.95|164.55|105
1638537600000|2021-12-03 13:20:00|166.16|164.76|166.27|164.87|166.32|164.92|166.05|164.65|92
1638537900000|2021-12-03 13:25:00|166.25|164.85|166.34|164.94|166.42|165.02|166.25|164.85|107
1638538200000|2021-12-03 13:30:00|166.37|164.97|167.3|165.9|167.76|166.36|166.35|164.95|263
1638538500000|2021-12-03 13:35:00|167.33|165.93|167.38|165.98|167.53|166.13|167.21|165.81|172
1638538800000|2021-12-03 13:40:00|167.37|165.97|167.12|165.72|167.58|166.18|167.12|165.72|145
1638539100000|2021-12-03 13:45:00|167.1|165.7|166.3|164.9|167.16|165.76|166.3|164.9|199
1638539400000|2021-12-03 13:50:00|166.32|164.92|166.37|164.97|166.54|165.14|166.2|164.8|143
1638539700000|2021-12-03 13:55:00|166.44|165.04|166.1|164.7|166.64|165.24|166|164.6|149
1638540000000|2021-12-03 14:00:00|166.16|164.76|165.95|164.55|166.19|164.79|165.87|164.47|132
1638540300000|2021-12-03 14:05:00|165.99|164.59|165.99|164.59|166.22|164.82|165.9|164.5|100
1638540600000|2021-12-03 14:10:00|166.07|164.67|165.65|164.25|166.07|164.67|165.64|164.24|74
1638540900000|2021-12-03 14:15:00|165.63|164.23|165.77|164.37|165.77|164.37|165.41|164.01|98
1638541200000|2021-12-03 14:20:00|165.79|164.39|165.43|164.03|165.92|164.52|165.42|164.02|124
1638541500000|2021-12-03 14:25:00|165.42|164.02|165.45|164.05|165.57|164.17|165.18|163.78|123
1638541800000|2021-12-03 14:30:00|165.46|164.06|165.7|164.3|165.89|164.49|165.35|163.95|134
1638542100000|2021-12-03 14:35:00|165.64|164.24|165.47|164.07|165.7|164.3|165.35|163.95|167
1638542400000|2021-12-03 14:40:00|165.43|164.03|164.85|163.45|165.48|164.08|164.55|163.15|144
1638542700000|2021-12-03 14:45:00|164.88|163.48|164.37|162.97|165.04|163.64|164.36|162.96|165
1638543000000|2021-12-03 14:50:00|164.32|162.92|163.81|162.41|164.45|163.05|163.58|162.18|178
1638543300000|2021-12-03 14:55:00|163.86|162.46|163.55|162.15|163.93|162.53|163.23|161.83|193
1638543600000|2021-12-03 15:00:00|163.54|162.14|162.96|161.56|163.85|162.45|162.55|161.15|235
1638543900000|2021-12-03 15:05:00|163.01|161.61|163.67|162.27|163.91|162.51|162.63|161.23|253
1638544200000|2021-12-03 15:10:00|163.65|162.25|163|161.6|163.65|162.25|162.97|161.57|199
1638544500000|2021-12-03 15:15:00|163.01|161.61|163.87|162.47|163.89|162.49|163.01|161.61|189
1638544800000|2021-12-03 15:20:00|163.88|162.48|163.75|162.35|164.17|162.77|163.56|162.16|202
1638545100000|2021-12-03 15:25:00|163.8|162.4|164.07|162.67|164.16|162.76|163.41|162.01|151
1638545400000|2021-12-03 15:30:00|164.06|162.66|163.66|162.26|164.06|162.66|163.61|162.21|154
1638545700000|2021-12-03 15:35:00|163.71|162.31|163.7|162.3|163.97|162.57|163.48|162.08|157
1638546000000|2021-12-03 15:40:00|163.71|162.31|163.43|162.03|163.82|162.42|163.41|162.01|121
1638546300000|2021-12-03 15:45:00|163.42|162.02|162.49|161.09|163.53|162.13|162.49|161.09|215
1638546600000|2021-12-03 15:50:00|162.54|161.14|162.36|160.96|162.69|161.29|161.54|160.14|351
1638546900000|2021-12-03 15:55:00|162.35|160.95|162.33|160.93|162.64|161.24|161.9|160.5|324
1638547200000|2021-12-03 16:00:00|162.31|160.91|161.56|160.16|162.31|160.91|161.27|159.87|304
1638547500000|2021-12-03 16:05:00|161.58|160.18|160.08|158.68|161.59|160.19|159.95|158.55|373
1638547800000|2021-12-03 16:10:00|160.07|158.67|160.2|158.8|160.31|158.91|158.68|157.28|508
1638548100000|2021-12-03 16:15:00|160.21|158.81|160.59|159.19|160.75|159.35|159.69|158.29|424
1638548400000|2021-12-03 16:20:00|160.57|159.17|160.47|159.07|160.98|159.58|160.16|158.76|323
1638548700000|2021-12-03 16:25:00|160.46|159.06|161.07|159.67|161.11|159.71|160.25|158.85|267
1638549000000|2021-12-03 16:30:00|161.1|159.7|161.56|160.16|161.67|160.27|160.96|159.56|277
1638549300000|2021-12-03 16:35:00|161.55|160.15|161.45|160.05|161.68|160.28|160.98|159.58|258
1638549600000|2021-12-03 16:40:00|161.4|160|160.66|159.26|161.46|160.06|160.48|159.08|205
1638549900000|2021-12-03 16:45:00|160.69|159.29|160.47|159.07|160.93|159.53|160.15|158.75|219
1638550200000|2021-12-03 16:50:00|160.49|159.09|160.07|158.67|160.55|159.15|160.07|158.67|213
1638550500000|2021-12-03 16:55:00|160.05|158.65|159.57|158.17|160.05|158.65|159.26|157.86|325
1638550800000|2021-12-03 17:00:00|159.56|158.16|159.54|158.14|159.57|158.17|158.47|157.07|347
1638551100000|2021-12-03 17:05:00|159.52|158.12|159.83|158.43|159.87|158.47|159.15|157.75|286
1638551400000|2021-12-03 17:10:00|159.84|158.44|160.28|158.88|160.84|159.44|159.78|158.38|277
1638551700000|2021-12-03 17:15:00|160.29|158.89|160.91|159.51|161.34|159.94|160.22|158.82|316
1638552000000|2021-12-03 17:20:00|160.92|159.52|161.36|159.96|161.47|160.07|160.68|159.28|261
1638552300000|2021-12-03 17:25:00|161.35|159.95|160.81|159.41|161.4|160|160.75|159.35|266
1638552600000|2021-12-03 17:30:00|160.82|159.42|160.45|159.05|160.82|159.42|160.24|158.84|263
1638552900000|2021-12-03 17:35:00|160.46|159.06|161.06|159.66|161.16|159.76|160.3|158.9|204
1638553200000|2021-12-03 17:40:00|161.07|159.67|160.69|159.29|161.15|159.75|160.66|159.26|193
1638553500000|2021-12-03 17:45:00|160.68|159.28|160.97|159.57|161.05|159.65|160.47|159.07|221
1638553800000|2021-12-03 17:50:00|160.98|159.58|160.86|159.46|161.25|159.85|160.73|159.33|216
1638554100000|2021-12-03 17:55:00|160.87|159.47|160.35|158.95|160.87|159.47|160.34|158.94|166
1638554400000|2021-12-03 18:00:00|160.34|158.94|160.65|159.25|160.65|159.25|159.97|158.57|164
1638554700000|2021-12-03 18:05:00|160.66|159.26|160.68|159.28|160.95|159.55|160.65|159.25|197
1638555000000|2021-12-03 18:10:00|160.67|159.27|160.28|158.88|160.67|159.27|160.15|158.75|123
1638555300000|2021-12-03 18:15:00|160.3|158.9|160.89|159.49|160.9|159.5|160.23|158.83|164
1638555600000|2021-12-03 18:20:00|160.88|159.48|161.13|159.73|161.14|159.74|160.79|159.39|134
1638555900000|2021-12-03 18:25:00|161.11|159.71|160.75|159.35|161.11|159.71|160.56|159.16|122
1638556200000|2021-12-03 18:30:00|160.74|159.34|160.5|159.1|161.08|159.68|160.5|159.1|128
1638556500000|2021-12-03 18:35:00|160.49|159.09|160.27|158.87|160.58|159.18|160.25|158.85|125
1638556800000|2021-12-03 18:40:00|160.28|158.88|160.22|158.82|160.61|159.21|160.07|158.67|141
1638557100000|2021-12-03 18:45:00|160.2|158.8|160.69|159.29|160.73|159.33|159.33|157.93|322
1638557400000|2021-12-03 18:50:00|160.73|159.33|160.76|159.36|161.42|160.02|160.58|159.18|249
1638557700000|2021-12-03 18:55:00|160.75|159.35|160.54|159.14|160.81|159.41|160.05|158.65|257
1638558000000|2021-12-03 19:00:00|160.53|159.13|160.27|158.87|160.57|159.17|159.93|158.53|246
1638558300000|2021-12-03 19:05:00|160.26|158.86|159.76|158.36|160.27|158.87|159.57|158.17|201
1638558600000|2021-12-03 19:10:00|159.75|158.35|159.86|158.46|159.87|158.47|159.57|158.17|169
1638558900000|2021-12-03 19:15:00|159.83|158.43|159.49|158.09|160.15|158.75|159.49|158.09|147
1638559200000|2021-12-03 19:20:00|159.5|158.1|159.46|158.06|159.57|158.17|158.86|157.46|320
1638559500000|2021-12-03 19:25:00|159.47|158.07|159.05|157.65|159.54|158.14|158.81|157.41|340
1638559800000|2021-12-03 19:30:00|159.06|157.66|158.66|157.26|159.3|157.9|158.35|156.95|356
1638560100000|2021-12-03 19:35:00|158.65|157.25|157.56|156.16|158.84|157.44|157.56|156.16|339
1638560400000|2021-12-03 19:40:00|157.55|156.15|157.76|156.36|157.87|156.47|157.24|155.84|435
1638560700000|2021-12-03 19:45:00|157.77|156.37|157.03|155.63|158.12|156.72|156.88|155.48|352
1638561000000|2021-12-03 19:50:00|157.02|155.62|157.45|156.05|157.77|156.37|156.8|155.4|302
1638561300000|2021-12-03 19:55:00|157.41|156.01|156.98|155.58|157.47|156.07|156.9|155.5|283
1638561600000|2021-12-03 20:00:00|156.97|155.57|156.75|155.35|156.98|155.58|155.77|154.37|439
1638561900000|2021-12-03 20:05:00|156.82|155.42|156.65|155.25|157.67|156.27|156.55|155.15|416
1638562200000|2021-12-03 20:10:00|156.61|155.21|155.85|154.45|156.82|155.42|155.7|154.3|413
1638562500000|2021-12-03 20:15:00|155.84|154.44|153.84|152.44|156.64|155.24|152.65|151.25|460
1638562800000|2021-12-03 20:20:00|153.85|152.45|156.72|155.32|157.13|155.73|153.81|152.41|687
1638563100000|2021-12-03 20:25:00|156.73|155.33|156.75|155.35|157.18|155.78|155.85|154.45|529
1638563400000|2021-12-03 20:30:00|156.72|155.32|156.66|155.26|157.5|156.1|156.45|155.05|490
1638563700000|2021-12-03 20:35:00|156.65|155.25|155.87|154.47|156.86|155.46|155.62|154.22|407
1638564000000|2021-12-03 20:40:00|155.85|154.45|156.55|155.15|156.84|155.44|155.69|154.29|417
1638564300000|2021-12-03 20:45:00|156.56|155.16|158.08|156.68|158.22|156.82|156.41|155.01|379
1638564600000|2021-12-03 20:50:00|158.11|156.71|158.47|157.07|158.74|157.34|158.06|156.66|331
1638564900000|2021-12-03 20:55:00|158.46|157.06|158.75|157.35|158.94|157.54|158.35|156.95|300
1638565200000|2021-12-03 21:00:00|158.76|157.36|159|157.6|159.1|157.7|158.57|157.17|245
1638565500000|2021-12-03 21:05:00|159.01|157.61|159.91|158.51|159.96|158.56|158.92|157.52|242
1638565800000|2021-12-03 21:10:00|159.92|158.52|158.57|157.17|159.92|158.52|158.31|156.91|346
1638566100000|2021-12-03 21:15:00|158.6|157.2|158.46|157.06|158.92|157.52|158.41|157.01|250
1638566400000|2021-12-03 21:20:00|158.48|157.08|159.09|157.69|159.35|157.95|158.48|157.08|156
1638566700000|2021-12-03 21:25:00|159.08|157.68|159.06|157.66|159.54|158.14|158.86|157.46|291
1638567000000|2021-12-03 21:30:00|159.05|157.65|159.25|157.85|159.46|158.06|158.86|157.46|259
1638567300000|2021-12-03 21:35:00|159.26|157.86|159.38|157.98|159.57|158.17|159.2|157.8|169
1638567600000|2021-12-03 21:40:00|159.37|157.97|159.19|157.79|159.46|158.06|159.11|157.71|104
1638567900000|2021-12-03 21:45:00|159.18|157.78|158.81|157.41|159.18|157.78|158.81|157.41|166
1638568200000|2021-12-03 21:50:00|158.78|157.38|158.29|156.89|158.89|157.49|158.29|156.89|164
1638568500000|2021-12-03 21:55:00|158.3|156.9|158.18|156.78|158.35|156.95|158.1|156.7|131
1638604800000|2021-12-04 08:00:00|135.48|134.08|135.91|134.51|135.93|134.53|134.82|133.42|373
1638605100000|2021-12-04 08:05:00|135.92|134.52|139.13|137.73|139.13|137.73|135.84|134.44|362
1638605400000|2021-12-04 08:10:00|139.08|137.68|138.12|136.72|139.15|137.75|137.77|136.37|293
1638605700000|2021-12-04 08:15:00|138.08|136.68|137.55|136.15|138.15|136.75|137.26|135.86|413
1638606000000|2021-12-04 08:20:00|137.57|136.17|137.18|135.78|137.58|136.18|136.87|135.47|283
1638606300000|2021-12-04 08:25:00|137.21|135.81|138.97|137.57|138.97|137.57|137.12|135.72|299
1638606600000|2021-12-04 08:30:00|138.95|137.55|137.47|136.07|139.01|137.61|137.43|136.03|362
1638606900000|2021-12-04 08:35:00|137.48|136.08|137.56|136.16|137.8|136.4|137.15|135.75|289
1638607200000|2021-12-04 08:40:00|137.57|136.17|137.41|136.01|137.59|136.19|137|135.6|266
1638607500000|2021-12-04 08:45:00|137.36|135.96|136.91|135.51|137.68|136.28|136.79|135.39|338
1638607800000|2021-12-04 08:50:00|136.93|135.53|137.92|136.52|137.94|136.54|136.61|135.21|284
1638608100000|2021-12-04 08:55:00|137.93|136.53|136.87|135.47|138.03|136.63|136.61|135.21|338
1638608400000|2021-12-04 09:00:00|136.86|135.46|136.92|135.52|136.96|135.56|136.33|134.93|255
1638608700000|2021-12-04 09:05:00|136.94|135.54|138.05|136.65|138.36|136.96|136.86|135.46|288
1638609000000|2021-12-04 09:10:00|138.04|136.64|136.91|135.51|138.05|136.65|136.72|135.32|341
1638609300000|2021-12-04 09:15:00|136.96|135.56|136.63|135.23|136.98|135.58|136.21|134.81|247
1638609600000|2021-12-04 09:20:00|136.6|135.2|137.19|135.79|137.28|135.88|136.44|135.04|258
1638609900000|2021-12-04 09:25:00|137.17|135.77|136.77|135.37|137.21|135.81|136.65|135.25|243
1638610200000|2021-12-04 09:30:00|136.75|135.35|137.48|136.08|137.59|136.19|136.69|135.29|249
1638610500000|2021-12-04 09:35:00|137.45|136.05|137.74|136.34|138.06|136.66|137.3|135.9|296
1638610800000|2021-12-04 09:40:00|137.73|136.33|137.36|135.96|138.25|136.85|137.33|135.93|255
1638611100000|2021-12-04 09:45:00|137.37|135.97|136.27|134.87|137.4|136|136.27|134.87|301
1638611400000|2021-12-04 09:50:00|136.26|134.86|136.5|135.1|136.65|135.25|136.19|134.79|205
1638611700000|2021-12-04 09:55:00|136.49|135.09|137.13|135.73|137.4|136|136.43|135.03|211
1638612000000|2021-12-04 10:00:00|137.08|135.68|136.99|135.59|137.64|136.24|136.18|134.78|320
1638612300000|2021-12-04 10:05:00|137|135.6|137.27|135.87|137.46|136.06|136.19|134.79|346
1638612600000|2021-12-04 10:10:00|137.26|135.86|137.8|136.4|138.4|137|137.07|135.67|335
1638612900000|2021-12-04 10:15:00|137.81|136.41|139.02|137.62|139.71|138.31|137.78|136.38|352
1638613200000|2021-12-04 10:20:00|138.97|137.57|137.12|135.72|139.1|137.7|137.08|135.68|470
1638613500000|2021-12-04 10:25:00|137.14|135.74|136.47|135.07|137.51|136.11|136.47|135.07|365
1638613800000|2021-12-04 10:30:00|136.49|135.09|135.5|134.1|136.62|135.22|135.3|133.9|341
1638614100000|2021-12-04 10:35:00|135.54|134.14|134.62|133.22|135.86|134.46|134.4|133|506
1638614400000|2021-12-04 10:40:00|134.67|133.27|135.25|133.85|135.41|134.01|134.04|132.64|441
1638614700000|2021-12-04 10:45:00|135.3|133.9|135.64|134.24|136.42|135.02|135.22|133.82|422
1638615000000|2021-12-04 10:50:00|135.63|134.23|136.79|135.39|137.03|135.63|135.53|134.13|389
1638615300000|2021-12-04 10:55:00|136.78|135.38|137.59|136.19|137.8|136.4|136.77|135.37|358
1638615600000|2021-12-04 11:00:00|137.6|136.2|136.54|135.14|137.72|136.32|136.37|134.97|396
1638615900000|2021-12-04 11:05:00|136.55|135.15|135.93|134.53|136.87|135.47|135.87|134.47|376
1638616200000|2021-12-04 11:10:00|135.92|134.52|136.56|135.16|136.59|135.19|135.84|134.44|286
1638616500000|2021-12-04 11:15:00|136.55|135.15|136.44|135.04|136.55|135.15|135.56|134.16|320
1638616800000|2021-12-04 11:20:00|136.43|135.03|135.25|133.85|136.49|135.09|135|133.6|315
1638617100000|2021-12-04 11:25:00|135.24|133.84|134.94|133.54|135.74|134.34|134.82|133.42|315
1638617400000|2021-12-04 11:30:00|134.96|133.56|133.74|132.34|135.33|133.93|133.42|132.02|364
1638617700000|2021-12-04 11:35:00|133.75|132.35|133.04|131.64|134.1|132.7|133.03|131.63|367
1638618000000|2021-12-04 11:40:00|133.03|131.63|132.47|131.07|133.48|132.08|132.11|130.71|456
1638618300000|2021-12-04 11:45:00|132.51|131.11|133.4|132|133.97|132.57|132.4|131|372
1638618600000|2021-12-04 11:50:00|133.39|131.99|134.01|132.61|134.01|132.61|133.28|131.88|242
1638618900000|2021-12-04 11:55:00|134|132.6|133.57|132.17|134.68|133.28|133.51|132.11|329
1638619200000|2021-12-04 12:00:00|133.58|132.18|134.85|133.45|135|133.6|133.58|132.18|348
1638619500000|2021-12-04 12:05:00|134.86|133.46|135.14|133.74|135.31|133.91|134.57|133.17|273
1638619800000|2021-12-04 12:10:00|135.13|133.73|135.64|134.24|135.74|134.34|134.98|133.58|243
1638620100000|2021-12-04 12:15:00|135.63|134.23|136.33|134.93|136.35|134.95|135.58|134.18|195
1638620400000|2021-12-04 12:20:00|136.35|134.95|137.08|135.68|137.8|136.4|136.34|134.94|321
1638620700000|2021-12-04 12:25:00|136.92|135.52|136.33|134.93|137.42|136.02|136.33|134.93|349
1638621000000|2021-12-04 12:30:00|136.36|134.96|136.68|135.28|136.73|135.33|136.3|134.9|202
1638621300000|2021-12-04 12:35:00|136.67|135.27|136.75|135.35|136.88|135.48|136.32|134.92|204
1638621600000|2021-12-04 12:40:00|136.78|135.38|136.52|135.12|137.27|135.87|136.31|134.91|247
1638621900000|2021-12-04 12:45:00|136.51|135.11|136.97|135.57|137.13|135.73|136.32|134.92|176
1638622200000|2021-12-04 12:50:00|136.94|135.54|136.42|135.02|137.61|136.21|136.39|134.99|257
1638622500000|2021-12-04 12:55:00|136.45|135.05|136.46|135.06|136.58|135.18|136.18|134.78|173
1638622800000|2021-12-04 13:00:00|136.52|135.12|136.06|134.66|136.71|135.31|135.96|134.56|272
1638623100000|2021-12-04 13:05:00|136.02|134.62|135.81|134.41|136.17|134.77|135.52|134.12|195
1638623400000|2021-12-04 13:10:00|135.82|134.42|136.12|134.72|136.24|134.84|135.59|134.19|164
1638623700000|2021-12-04 13:15:00|136.15|134.75|135.76|134.36|136.7|135.3|135.76|134.36|188
1638624000000|2021-12-04 13:20:00|135.72|134.32|135.53|134.13|135.72|134.32|134.87|133.47|245
1638624300000|2021-12-04 13:25:00|135.52|134.12|136.13|134.73|136.13|134.73|135.44|134.04|188
1638624600000|2021-12-04 13:30:00|136.14|134.74|137.59|136.19|137.59|136.19|136.14|134.74|305
1638624900000|2021-12-04 13:35:00|137.56|136.16|137.26|135.86|137.63|136.23|137.13|135.73|277
1638625200000|2021-12-04 13:40:00|137.27|135.87|137.44|136.04|137.65|136.25|137.22|135.82|198
1638625500000|2021-12-04 13:45:00|137.46|136.06|137.19|135.79|137.53|136.13|136.95|135.55|233
1638625800000|2021-12-04 13:50:00|137.2|135.8|136.76|135.36|137.27|135.87|136.6|135.2|211
1638626100000|2021-12-04 13:55:00|136.77|135.37|138.04|136.64|138.04|136.64|136.71|135.31|149
1638626400000|2021-12-04 14:00:00|138.02|136.62|138.01|136.61|138.09|136.69|137.6|136.2|212
1638626700000|2021-12-04 14:05:00|138.02|136.62|137.94|136.54|138.02|136.62|137.74|136.34|156
1638627000000|2021-12-04 14:10:00|137.95|136.55|138.81|137.41|138.86|137.46|137.83|136.43|137
1638627300000|2021-12-04 14:15:00|138.79|137.39|138.99|137.59|139.1|137.7|138.66|137.26|139
1638627600000|2021-12-04 14:20:00|139|137.6|138.67|137.27|139.25|137.85|138.28|136.88|264
1638627900000|2021-12-04 14:25:00|138.73|137.33|138.95|137.55|139.3|137.9|138.68|137.28|178
1638628200000|2021-12-04 14:30:00|138.94|137.54|138.59|137.19|139.01|137.61|138.53|137.13|160
1638628500000|2021-12-04 14:35:00|138.58|137.18|138.13|136.73|138.71|137.31|138.09|136.69|197
1638628800000|2021-12-04 14:40:00|138.14|136.74|139.14|137.74|139.33|137.93|138.13|136.73|201
1638629100000|2021-12-04 14:45:00|139.16|137.76|140.37|138.97|140.45|139.05|139.07|137.67|191
1638629400000|2021-12-04 14:50:00|140.35|138.95|140.11|138.71|140.35|138.95|139.6|138.2|287
1638629700000|2021-12-04 14:55:00|140.14|138.74|139.98|138.58|140.18|138.78|139.61|138.21|210
1638630000000|2021-12-04 15:00:00|139.97|138.57|140.61|139.21|140.63|139.23|139.69|138.29|191
1638630300000|2021-12-04 15:05:00|140.58|139.18|141.51|140.11|141.58|140.18|140.27|138.87|216
1638630600000|2021-12-04 15:10:00|141.47|140.07|141.46|140.06|141.89|140.49|141.3|139.9|330
1638630900000|2021-12-04 15:15:00|141.51|140.11|140.76|139.36|141.76|140.36|140.12|138.72|332
1638631200000|2021-12-04 15:20:00|140.72|139.32|141.08|139.68|141.08|139.68|140.38|138.98|228
1638631500000|2021-12-04 15:25:00|141.14|139.74|140.67|139.27|141.14|139.74|140.53|139.13|183
1638631800000|2021-12-04 15:30:00|140.66|139.26|141.44|140.04|141.54|140.14|140.19|138.79|231
1638632100000|2021-12-04 15:35:00|141.45|140.05|141.67|140.27|142.05|140.65|141.29|139.89|211
1638632400000|2021-12-04 15:40:00|141.66|140.26|141.27|139.87|141.83|140.43|141.2|139.8|261
1638632700000|2021-12-04 15:45:00|141.26|139.86|140.41|139.01|141.27|139.87|140.2|138.8|263
1638633000000|2021-12-04 15:50:00|140.42|139.02|140.37|138.97|140.63|139.23|140.2|138.8|163
1638633300000|2021-12-04 15:55:00|140.38|138.98|140.53|139.13|140.59|139.19|140.18|138.78|113
1638633600000|2021-12-04 16:00:00|140.54|139.14|140.92|139.52|141.02|139.62|140.3|138.9|175
1638633900000|2021-12-04 16:05:00|140.91|139.51|139.68|138.28|141.01|139.61|139.62|138.22|213
1638634200000|2021-12-04 16:10:00|139.67|138.27|140.2|138.8|140.21|138.81|139.38|137.98|188
1638634500000|2021-12-04 16:15:00|140.21|138.81|141.16|139.76|141.69|140.29|140.19|138.79|186
1638634800000|2021-12-04 16:20:00|141.17|139.77|141.19|139.79|141.19|139.79|140.77|139.37|96
1638635100000|2021-12-04 16:25:00|141.17|139.77|141.69|140.29|141.7|140.3|141.17|139.77|79
1638635400000|2021-12-04 16:30:00|141.7|140.3|142.45|141.05|142.95|141.55|141.7|140.3|167
1638635700000|2021-12-04 16:35:00|142.48|141.08|142.25|140.85|142.63|141.23|142.06|140.66|165
1638636000000|2021-12-04 16:40:00|142.26|140.86|141.67|140.27|142.36|140.96|141.57|140.17|236
1638636300000|2021-12-04 16:45:00|141.7|140.3|140.85|139.45|141.7|140.3|140.72|139.32|250
1638636600000|2021-12-04 16:50:00|140.86|139.46|141.07|139.67|141.23|139.83|140.45|139.05|189
1638636900000|2021-12-04 16:55:00|141.04|139.64|140.19|138.79|141.05|139.65|140.06|138.66|196
1638637200000|2021-12-04 17:00:00|140.24|138.84|139.94|138.54|140.27|138.87|139.59|138.19|206
1638637500000|2021-12-04 17:05:00|139.95|138.55|139.86|138.46|140.12|138.72|139.62|138.22|164
1638637800000|2021-12-04 17:10:00|139.87|138.47|139.98|138.58|140.16|138.76|139.87|138.47|141
1638638100000|2021-12-04 17:15:00|139.97|138.57|140.34|138.94|140.53|139.13|139.89|138.49|181
1638638400000|2021-12-04 17:20:00|140.36|138.96|140.89|139.49|141.16|139.76|140.36|138.96|141
1638638700000|2021-12-04 17:25:00|140.88|139.48|140.98|139.58|141.16|139.76|140.77|139.37|118
1638639000000|2021-12-04 17:30:00|140.99|139.59|141.27|139.87|141.43|140.03|140.99|139.59|74
1638639300000|2021-12-04 17:35:00|141.26|139.86|140.87|139.47|141.26|139.86|140.61|139.21|187
1638639600000|2021-12-04 17:40:00|140.88|139.48|141.11|139.71|141.28|139.88|140.86|139.46|101
1638639900000|2021-12-04 17:45:00|141.1|139.7|141.03|139.63|141.16|139.76|140.79|139.39|105
1638640200000|2021-12-04 17:50:00|141.02|139.62|140.88|139.48|141.21|139.81|140.81|139.41|118
1638640500000|2021-12-04 17:55:00|140.89|139.49|141.46|140.06|141.73|140.33|140.86|139.46|137
1638640800000|2021-12-04 18:00:00|141.45|140.05|141.94|140.54|142.07|140.67|141.13|139.73|191
1638641100000|2021-12-04 18:05:00|141.93|140.53|141.89|140.49|142.25|140.85|141.84|140.44|164
1638641400000|2021-12-04 18:10:00|141.93|140.53|142.21|140.81|142.37|140.97|141.93|140.53|138
1638641700000|2021-12-04 18:15:00|142.22|140.82|142.17|140.77|142.96|141.56|142.05|140.65|181
1638642000000|2021-12-04 18:20:00|142.15|140.75|142.46|141.06|142.47|141.07|141.97|140.57|175
1638642300000|2021-12-04 18:25:00|142.41|141.01|142.86|141.46|143.16|141.76|142.4|141|227
1638642600000|2021-12-04 18:30:00|142.9|141.5|143.18|141.78|143.22|141.82|142.87|141.47|174
1638642900000|2021-12-04 18:35:00|143.19|141.79|142.92|141.52|143.49|142.09|142.81|141.41|220
1638643200000|2021-12-04 18:40:00|142.93|141.53|142.87|141.47|143.07|141.67|142.7|141.3|201
1638643500000|2021-12-04 18:45:00|142.86|141.46|143.1|141.7|143.11|141.71|142.68|141.28|136
1638643800000|2021-12-04 18:50:00|143.11|141.71|143.11|141.71|143.45|142.05|142.98|141.58|129
1638644100000|2021-12-04 18:55:00|143.12|141.72|143.57|142.17|143.76|142.36|143.12|141.72|189
1638644400000|2021-12-04 19:00:00|143.58|142.18|143.46|142.06|143.63|142.23|143.19|141.79|68
1638644700000|2021-12-04 19:05:00|143.48|142.08|142.99|141.59|143.66|142.26|142.76|141.36|183
1638645000000|2021-12-04 19:10:00|143.01|141.61|143.26|141.86|143.28|141.88|143.01|141.61|54
1638645300000|2021-12-04 19:15:00|143.25|141.85|143.36|141.96|143.4|142|143|141.6|113
1638645600000|2021-12-04 19:20:00|143.39|141.99|143.95|142.55|144.03|142.63|143.39|141.99|153
1638645900000|2021-12-04 19:25:00|143.96|142.56|143.8|142.4|144.03|142.63|143.48|142.08|209
1638646200000|2021-12-04 19:30:00|143.83|142.43|144.45|143.05|144.58|143.18|143.8|142.4|149
1638646500000|2021-12-04 19:35:00|144.44|143.04|144.37|142.97|144.44|143.04|143.99|142.59|164
1638646800000|2021-12-04 19:40:00|144.38|142.98|144.29|142.89|144.63|143.23|144.21|142.81|136
1638647100000|2021-12-04 19:45:00|144.3|142.9|144.88|143.48|144.9|143.5|144.28|142.88|107
1638647400000|2021-12-04 19:50:00|144.86|143.46|144.31|142.91|144.86|143.46|144.08|142.68|135
1638647700000|2021-12-04 19:55:00|144.32|142.92|144.32|142.92|144.51|143.11|144.14|142.74|144
1638648000000|2021-12-04 20:00:00|144.31|142.91|143.06|141.66|144.39|142.99|143.06|141.66|236
1638648300000|2021-12-04 20:05:00|143.08|141.68|143.94|142.54|144.08|142.68|142.95|141.55|246
1638648600000|2021-12-04 20:10:00|143.92|142.52|144.03|142.63|144.26|142.86|143.86|142.46|175
1638648900000|2021-12-04 20:15:00|144.04|142.64|145.08|143.68|145.13|143.73|144|142.6|160
1638649200000|2021-12-04 20:20:00|145.06|143.66|144.84|143.44|145.11|143.71|144.58|143.18|142
1638649500000|2021-12-04 20:25:00|144.86|143.46|144.66|143.26|144.98|143.58|144.61|143.21|109
1638649800000|2021-12-04 20:30:00|144.67|143.27|145.2|143.8|145.2|143.8|144.36|142.96|125
1638650100000|2021-12-04 20:35:00|145.19|143.79|144.49|143.09|145.3|143.9|144.47|143.07|152
1638650400000|2021-12-04 20:40:00|144.48|143.08|144.05|142.65|144.74|143.34|143.95|142.55|188
1638650700000|2021-12-04 20:45:00|144.03|142.63|143.54|142.14|144.13|142.73|143.47|142.07|182
1638651000000|2021-12-04 20:50:00|143.55|142.15|143.86|142.46|143.87|142.47|143.2|141.8|157
1638651300000|2021-12-04 20:55:00|143.85|142.45|144.28|142.88|144.53|143.13|143.78|142.38|204
1638651600000|2021-12-04 21:00:00|144.29|142.89|143.45|142.05|144.54|143.14|143.44|142.04|241
1638651900000|2021-12-04 21:05:00|143.46|142.06|143.77|142.37|144.07|142.67|143.46|142.06|199
1638652200000|2021-12-04 21:10:00|143.74|142.34|142.68|141.28|143.94|142.54|142.67|141.27|310
1638652500000|2021-12-04 21:15:00|142.7|141.3|143.05|141.65|143.21|141.81|142.7|141.3|254
1638652800000|2021-12-04 21:20:00|143.07|141.67|142.54|141.14|143.13|141.73|142.38|140.98|218
1638653100000|2021-12-04 21:25:00|142.53|141.13|142.78|141.38|142.85|141.45|142.44|141.04|149
1638653400000|2021-12-04 21:30:00|142.81|141.41|142.84|141.44|142.84|141.44|142.49|141.09|155
1638653700000|2021-12-04 21:35:00|142.82|141.42|142.31|140.91|142.83|141.43|142.25|140.85|205
1638654000000|2021-12-04 21:40:00|142.32|140.92|141.79|140.39|142.33|140.93|141.73|140.33|183
1638654300000|2021-12-04 21:45:00|141.8|140.4|141.1|139.7|142.01|140.61|141.05|139.65|298
1638654600000|2021-12-04 21:50:00|141.11|139.71|141.63|140.23|141.72|140.32|140.97|139.57|190
1638654900000|2021-12-04 21:55:00|141.67|140.27|141.68|140.28|141.94|140.54|141.18|139.78|269
1638655200000|2021-12-04 22:00:00|141.69|140.29|142.14|140.74|142.38|140.98|141.69|140.29|142
1638655500000|2021-12-04 22:05:00|142.15|140.75|142.35|140.95|142.35|140.95|141.89|140.49|125
1638655800000|2021-12-04 22:10:00|142.36|140.96|142.55|141.15|142.68|141.28|142.36|140.96|125
1638656100000|2021-12-04 22:15:00|142.56|141.16|142.45|141.05|142.6|141.2|142.24|140.84|102
1638656400000|2021-12-04 22:20:00|142.44|141.04|142.14|140.74|142.5|141.1|142.01|140.61|88
1638656700000|2021-12-04 22:25:00|142.13|140.73|142.05|140.65|142.13|140.73|142.01|140.61|49
1638657000000|2021-12-04 22:30:00|142.06|140.66|143.16|141.76|143.18|141.78|141.97|140.57|134
1638657300000|2021-12-04 22:35:00|143.15|141.75|142.29|140.89|143.15|141.75|142.29|140.89|89
1638657600000|2021-12-04 22:40:00|142.34|140.94|142.74|141.34|142.77|141.37|142.34|140.94|113
1638657900000|2021-12-04 22:45:00|142.75|141.35|142.61|141.21|143.45|142.05|142.6|141.2|177
1638658200000|2021-12-04 22:50:00|142.6|141.2|142.52|141.12|142.66|141.26|142.4|141|87
1638658500000|2021-12-04 22:55:00|142.53|141.13|143.13|141.73|143.14|141.74|142.53|141.13|85
1638658800000|2021-12-04 23:00:00|143.15|141.75|143.85|142.45|143.9|142.5|143.15|141.75|175
1638659100000|2021-12-04 23:05:00|143.86|142.46|144.2|142.8|144.2|142.8|143.77|142.37|133
1638659400000|2021-12-04 23:10:00|144.22|142.82|143.82|142.42|144.44|143.04|143.66|142.26|170
1638659700000|2021-12-04 23:15:00|143.81|142.41|144.24|142.84|144.25|142.85|143.81|142.41|74
1638660000000|2021-12-04 23:20:00|144.23|142.83|143.58|142.18|144.25|142.85|143.57|142.17|105
1638660300000|2021-12-04 23:25:00|143.57|142.17|143.26|141.86|143.58|142.18|142.97|141.57|146
1638660600000|2021-12-04 23:30:00|143.28|141.88|142.18|140.78|143.41|142.01|141.9|140.5|204
1638660900000|2021-12-04 23:35:00|142.2|140.8|141.84|140.44|142.56|141.16|141.84|140.44|248
1638661200000|2021-12-04 23:40:00|141.81|140.41|142.19|140.79|142.19|140.79|141.77|140.37|155
1638661500000|2021-12-04 23:45:00|142.2|140.8|141.45|140.05|142.34|140.94|141.44|140.04|139
1638661800000|2021-12-04 23:50:00|141.48|140.08|141.97|140.57|142.06|140.66|141.34|139.94|167
1638662100000|2021-12-04 23:55:00|141.96|140.56|142.7|141.3|143.04|141.64|141.91|140.51|182
1638662400000|2021-12-05 00:00:00|142.66|141.26|143.51|142.11|143.54|142.14|142.6|141.2|260
1638662700000|2021-12-05 00:05:00|143.49|142.09|143.49|142.09|143.64|142.24|142.76|141.36|310
1638663000000|2021-12-05 00:10:00|143.5|142.1|142.87|141.47|144.15|142.75|142.86|141.46|344
1638663300000|2021-12-05 00:15:00|142.86|141.46|143.61|142.21|143.76|142.36|142.49|141.09|289
1638663600000|2021-12-05 00:20:00|143.62|142.22|142.74|141.34|143.82|142.42|142.74|141.34|323
1638663900000|2021-12-05 00:25:00|142.75|141.35|141.94|140.54|142.94|141.54|141.93|140.53|178
1638664200000|2021-12-05 00:30:00|141.91|140.51|139.15|137.75|141.91|140.51|139.06|137.66|319
1638664500000|2021-12-05 00:35:00|139.13|137.73|138.72|137.32|139.69|138.29|138.35|136.95|476
1638664800000|2021-12-05 00:40:00|138.71|137.31|138.43|137.03|138.94|137.54|137.88|136.48|358
1638665100000|2021-12-05 00:45:00|138.4|137|139.5|138.1|139.54|138.14|138.4|137|316
1638665400000|2021-12-05 00:50:00|139.52|138.12|138.98|137.58|139.69|138.29|138.88|137.48|363
1638665700000|2021-12-05 00:55:00|138.99|137.59|139.31|137.91|139.55|138.15|138.7|137.3|325
1638666000000|2021-12-05 01:00:00|139.3|137.9|138.46|137.06|139.3|137.9|138.36|136.96|388
1638666300000|2021-12-05 01:05:00|138.47|137.07|138.46|137.06|138.63|137.23|138.05|136.65|309
1638666600000|2021-12-05 01:10:00|138.45|137.05|139.18|137.78|139.45|138.05|138.43|137.03|209
1638666900000|2021-12-05 01:15:00|139.24|137.84|139.76|138.36|139.86|138.46|139.17|137.77|150
1638667200000|2021-12-05 01:20:00|139.75|138.35|139.33|137.93|139.79|138.39|139.01|137.61|200
1638667500000|2021-12-05 01:25:00|139.31|137.91|138.49|137.09|139.38|137.98|138.4|137|182
1638667800000|2021-12-05 01:30:00|138.53|137.13|138.45|137.05|138.6|137.2|138.17|136.77|173
1638668100000|2021-12-05 01:35:00|138.43|137.03|139.25|137.85|139.34|137.94|138.43|137.03|209
1638668400000|2021-12-05 01:40:00|139.27|137.87|139.74|138.34|139.78|138.38|139.23|137.83|204
1638668700000|2021-12-05 01:45:00|139.73|138.33|139.66|138.26|140.12|138.72|139.56|138.16|218
1638669000000|2021-12-05 01:50:00|139.67|138.27|139.78|138.38|139.79|138.39|139.48|138.08|177
1638669300000|2021-12-05 01:55:00|139.8|138.4|139.3|137.9|139.86|138.46|139.3|137.9|182
1638669600000|2021-12-05 02:00:00|139.31|137.91|138.89|137.49|139.34|137.94|138.76|137.36|196
1638669900000|2021-12-05 02:05:00|138.86|137.46|138.65|137.25|138.97|137.57|138.6|137.2|171
1638670200000|2021-12-05 02:10:00|138.62|137.22|138.59|137.19|138.97|137.57|138.57|137.17|135
1638670500000|2021-12-05 02:15:00|138.58|137.18|138.96|137.56|139.06|137.66|138.46|137.06|217
1638670800000|2021-12-05 02:20:00|138.95|137.55|139.2|137.8|139.53|138.13|138.94|137.54|169
1638671100000|2021-12-05 02:25:00|139.21|137.81|139.5|138.1|139.54|138.14|139.1|137.7|167
1638671400000|2021-12-05 02:30:00|139.51|138.11|139.67|138.27|140.15|138.75|139.51|138.11|143
1638671700000|2021-12-05 02:35:00|139.66|138.26|139.24|137.84|139.81|138.41|139.2|137.8|193
1638672000000|2021-12-05 02:40:00|139.21|137.81|139.31|137.91|139.55|138.15|139.11|137.71|134
1638672300000|2021-12-05 02:45:00|139.3|137.9|139.47|138.07|139.58|138.18|139.16|137.76|195
1638672600000|2021-12-05 02:50:00|139.48|138.08|138.68|137.28|139.54|138.14|138.64|137.24|102
1638672900000|2021-12-05 02:55:00|138.69|137.29|139.13|137.73|139.22|137.82|138.69|137.29|105
1638673200000|2021-12-05 03:00:00|139.14|137.74|138.73|137.33|139.14|137.74|138.51|137.11|164
1638673500000|2021-12-05 03:05:00|138.77|137.37|139.33|137.93|139.37|137.97|138.77|137.37|106
1638673800000|2021-12-05 03:10:00|139.34|137.94|139.73|138.33|139.75|138.35|138.95|137.55|161
1638674100000|2021-12-05 03:15:00|139.74|138.34|140.28|138.88|140.36|138.96|139.66|138.26|107
1638674400000|2021-12-05 03:20:00|140.3|138.9|140.61|139.21|140.73|139.33|140.25|138.85|151
1638674700000|2021-12-05 03:25:00|140.59|139.19|140.2|138.8|140.63|139.23|140.14|138.74|162
1638675000000|2021-12-05 03:30:00|140.18|138.78|140.73|139.33|140.75|139.35|140.15|138.75|151
1638675300000|2021-12-05 03:35:00|140.75|139.35|140.8|139.4|140.97|139.57|140.57|139.17|135
1638675600000|2021-12-05 03:40:00|140.79|139.39|140.39|138.99|140.79|139.39|140.35|138.95|119
1638675900000|2021-12-05 03:45:00|140.41|139.01|140.86|139.46|140.86|139.46|140.37|138.97|90
1638676200000|2021-12-05 03:50:00|140.87|139.47|140.77|139.37|140.97|139.57|140.77|139.37|97
1638676500000|2021-12-05 03:55:00|140.78|139.38|140.82|139.42|141.05|139.65|140.76|139.36|70
1638676800000|2021-12-05 04:00:00|140.86|139.46|140.13|138.73|141.04|139.64|140.13|138.73|125
1638677100000|2021-12-05 04:05:00|140.12|138.72|139.96|138.56|140.45|139.05|139.94|138.54|110
1638677400000|2021-12-05 04:10:00|139.97|138.57|139.65|138.25|140.04|138.64|139.58|138.18|107
1638677700000|2021-12-05 04:15:00|139.67|138.27|139.68|138.28|139.7|138.3|139.51|138.11|83
1638678000000|2021-12-05 04:20:00|139.67|138.27|139.26|137.86|139.79|138.39|139.24|137.84|77
1638678300000|2021-12-05 04:25:00|139.2|137.8|139.38|137.98|139.47|138.07|139.18|137.78|52
1638678600000|2021-12-05 04:30:00|139.4|138|139|137.6|139.4|138|139|137.6|85
1638678900000|2021-12-05 04:35:00|139.01|137.61|139.27|137.87|139.28|137.88|138.99|137.59|40
1638679200000|2021-12-05 04:40:00|139.28|137.88|139.83|138.43|139.83|138.43|139.28|137.88|81
1638679500000|2021-12-05 04:45:00|139.87|138.47|139.61|138.21|140.05|138.65|139.56|138.16|125
1638679800000|2021-12-05 04:50:00|139.57|138.17|139.47|138.07|139.82|138.42|139.39|137.99|119
1638680100000|2021-12-05 04:55:00|139.46|138.06|139.09|137.69|139.51|138.11|138.99|137.59|128
1638680400000|2021-12-05 05:00:00|139.1|137.7|139.07|137.67|139.56|138.16|139|137.6|145
1638680700000|2021-12-05 05:05:00|139.08|137.68|139.57|138.17|139.57|138.17|139.07|137.67|92
1638681000000|2021-12-05 05:10:00|139.56|138.16|139.63|138.23|139.63|138.23|139.37|137.97|66
1638681300000|2021-12-05 05:15:00|139.64|138.24|140.24|138.84|140.24|138.84|139.58|138.18|94
1638681600000|2021-12-05 05:20:00|140.25|138.85|140.65|139.25|140.65|139.25|140.17|138.77|96
1638681900000|2021-12-05 05:25:00|140.68|139.28|140.67|139.27|140.88|139.48|140.65|139.25|89
1638682200000|2021-12-05 05:30:00|140.68|139.28|141.37|139.97|141.55|140.15|140.68|139.28|129
1638682500000|2021-12-05 05:35:00|141.36|139.96|141.6|140.2|141.65|140.25|141.21|139.81|133
1638682800000|2021-12-05 05:40:00|141.62|140.22|141.87|140.47|141.87|140.47|141.49|140.09|95
1638683100000|2021-12-05 05:45:00|141.86|140.46|141.23|139.83|141.87|140.47|141.21|139.81|135
1638683400000|2021-12-05 05:50:00|141.25|139.85|141.08|139.68|141.41|140.01|141.07|139.67|103
1638683700000|2021-12-05 05:55:00|141.09|139.69|141.34|139.94|141.57|140.17|141.09|139.69|113
1638684000000|2021-12-05 06:00:00|141.36|139.96|140.8|139.4|141.36|139.96|140.67|139.27|87
1638684300000|2021-12-05 06:05:00|140.78|139.38|140.56|139.16|140.78|139.38|140.56|139.16|73
1638684600000|2021-12-05 06:10:00|140.57|139.17|140.66|139.26|140.81|139.41|140.49|139.09|68
1638684900000|2021-12-05 06:15:00|140.67|139.27|140.21|138.81|140.71|139.31|140.19|138.79|90
1638685200000|2021-12-05 06:20:00|140.22|138.82|140.41|139.01|140.46|139.06|140.2|138.8|70
1638685500000|2021-12-05 06:25:00|140.42|139.02|141.26|139.86|141.27|139.87|140.38|138.98|108
1638685800000|2021-12-05 06:30:00|141.24|139.84|141.69|140.29|141.85|140.45|141.2|139.8|121
1638686100000|2021-12-05 06:35:00|141.7|140.3|141.16|139.76|141.7|140.3|140.92|139.52|148
1638686400000|2021-12-05 06:40:00|141.18|139.78|141.02|139.62|141.36|139.96|140.97|139.57|132
1638686700000|2021-12-05 06:45:00|141.01|139.61|141.32|139.92|141.32|139.92|141.01|139.61|85
1638687000000|2021-12-05 06:50:00|141.34|139.94|141.46|140.06|141.46|140.06|141.2|139.8|90
1638687300000|2021-12-05 06:55:00|141.43|140.03|141.1|139.7|141.5|140.1|141.1|139.7|95
1638687600000|2021-12-05 07:00:00|141.09|139.69|141.48|140.08|141.52|140.12|141|139.6|125
1638687900000|2021-12-05 07:05:00|141.45|140.05|141.23|139.83|141.49|140.09|141.22|139.82|93
1638688200000|2021-12-05 07:10:00|141.22|139.82|140.59|139.19|141.23|139.83|140.57|139.17|105
1638688500000|2021-12-05 07:15:00|140.57|139.17|140.39|138.99|140.57|139.17|140.29|138.89|74
1638688800000|2021-12-05 07:20:00|140.4|139|139.93|138.53|140.4|139|139.73|138.33|60
1638689100000|2021-12-05 07:25:00|139.94|138.54|139.97|138.57|140.24|138.84|139.89|138.49|89
1638689400000|2021-12-05 07:30:00|139.98|138.58|139.97|138.57|140.01|138.61|139.72|138.32|68
1638689700000|2021-12-05 07:35:00|139.98|138.58|139.92|138.52|139.98|138.58|139.63|138.23|90
1638690000000|2021-12-05 07:40:00|139.93|138.53|139.29|137.89|139.93|138.53|139.27|137.87|103
1638690300000|2021-12-05 07:45:00|139.28|137.88|139.14|137.74|139.3|137.9|139.02|137.62|86
1638690600000|2021-12-05 07:50:00|139.15|137.75|138.73|137.33|139.31|137.91|138.73|137.33|98
1638690900000|2021-12-05 07:55:00|138.69|137.29|139.04|137.64|139.08|137.68|138.52|137.12|111
1638691200000|2021-12-05 08:00:00|139.05|137.65|138.27|136.87|139.05|137.65|138.14|136.74|179
1638691500000|2021-12-05 08:05:00|138.25|136.85|139.02|137.62|139.02|137.62|138.09|136.69|187
1638691800000|2021-12-05 08:10:00|139.05|137.65|139.18|137.78|139.62|138.22|139.02|137.62|163
1638692100000|2021-12-05 08:15:00|139.19|137.79|139.73|138.33|139.76|138.36|139.08|137.68|145
1638692400000|2021-12-05 08:20:00|139.74|138.34|139.03|137.63|139.86|138.46|139.03|137.63|151
1638692700000|2021-12-05 08:25:00|139.04|137.64|139.27|137.87|139.29|137.89|138.99|137.59|116
1638693000000|2021-12-05 08:30:00|139.25|137.85|139.75|138.35|139.75|138.35|139.06|137.66|131
1638693300000|2021-12-05 08:35:00|139.77|138.37|139.88|138.48|140.08|138.68|139.71|138.31|95
1638693600000|2021-12-05 08:40:00|139.87|138.47|139.9|138.5|140.11|138.71|139.79|138.39|116
1638693900000|2021-12-05 08:45:00|139.89|138.49|139.95|138.55|140.13|138.73|139.73|138.33|119
1638694200000|2021-12-05 08:50:00|139.97|138.57|140.24|138.84|140.29|138.89|139.96|138.56|84
1638694500000|2021-12-05 08:55:00|140.2|138.8|139.82|138.42|140.25|138.85|139.78|138.38|69
1638694800000|2021-12-05 09:00:00|139.81|138.41|139.43|138.03|139.83|138.43|139.43|138.03|65
1638695100000|2021-12-05 09:05:00|139.42|138.02|138.41|137.01|139.42|138.02|138.41|137.01|186
1638695400000|2021-12-05 09:10:00|138.42|137.02|137.71|136.31|138.43|137.03|137.42|136.02|226
1638695700000|2021-12-05 09:15:00|137.72|136.32|137.23|135.83|138.26|136.86|137.07|135.67|289
1638696000000|2021-12-05 09:20:00|137.22|135.82|137.5|136.1|137.54|136.14|136.89|135.49|255
1638696300000|2021-12-05 09:25:00|137.53|136.13|138.06|136.66|138.15|136.75|137.53|136.13|190
1638696600000|2021-12-05 09:30:00|138.07|136.67|137.46|136.06|138.47|137.07|137.41|136.01|209
1638696900000|2021-12-05 09:35:00|137.44|136.04|138.09|136.69|138.11|136.71|137.14|135.74|263
1638697200000|2021-12-05 09:40:00|138.11|136.71|138.26|136.86|138.28|136.88|137.8|136.4|216
1638697500000|2021-12-05 09:45:00|138.28|136.88|138.19|136.79|138.59|137.19|138.15|136.75|177
1638697800000|2021-12-05 09:50:00|138.18|136.78|137.72|136.32|138.19|136.79|137.57|136.17|169
1638698100000|2021-12-05 09:55:00|137.7|136.3|137.5|136.1|137.7|136.3|137.33|135.93|120
1638698400000|2021-12-05 10:00:00|137.52|136.12|137.67|136.27|138.23|136.83|137.23|135.83|245
1638698700000|2021-12-05 10:05:00|137.68|136.28|138.14|136.74|138.16|136.76|137.68|136.28|155
1638699000000|2021-12-05 10:10:00|138.1|136.7|138.13|136.73|138.44|137.04|138.04|136.64|155
1638699300000|2021-12-05 10:15:00|138.16|136.76|138.35|136.95|138.35|136.95|138|136.6|120
1638699600000|2021-12-05 10:20:00|138.36|136.96|138.66|137.26|138.66|137.26|138.29|136.89|129
1638699900000|2021-12-05 10:25:00|138.63|137.23|138.86|137.46|138.86|137.46|138.5|137.1|105
1638700200000|2021-12-05 10:30:00|138.87|137.47|139.06|137.66|139.06|137.66|138.79|137.39|84
1638700500000|2021-12-05 10:35:00|139.07|137.67|138.75|137.35|139.08|137.68|138.57|137.17|118
1638700800000|2021-12-05 10:40:00|138.76|137.36|139.07|137.67|139.17|137.77|138.76|137.36|129
1638701100000|2021-12-05 10:45:00|139.08|137.68|139.15|137.75|139.19|137.79|138.97|137.57|118
1638701400000|2021-12-05 10:50:00|139.14|137.74|138.36|136.96|139.16|137.76|138.28|136.88|120
1638701700000|2021-12-05 10:55:00|138.37|136.97|138.28|136.88|138.58|137.18|138.17|136.77|100
1638702000000|2021-12-05 11:00:00|138.26|136.86|138.86|137.46|138.86|137.46|138.26|136.86|142
1638702300000|2021-12-05 11:05:00|138.87|137.47|139.08|137.68|139.16|137.76|138.68|137.28|155
1638702600000|2021-12-05 11:10:00|139.09|137.69|139.24|137.84|139.48|138.08|139.08|137.68|113
1638702900000|2021-12-05 11:15:00|139.25|137.85|139.37|137.97|139.37|137.97|138.88|137.48|127
1638703200000|2021-12-05 11:20:00|139.36|137.96|139.16|137.76|139.39|137.99|139.08|137.68|66
1638703500000|2021-12-05 11:25:00|139.17|137.77|139.14|137.74|139.17|137.77|138.79|137.39|94
1638703800000|2021-12-05 11:30:00|139.13|137.73|139.13|137.73|139.31|137.91|138.99|137.59|90
1638704100000|2021-12-05 11:35:00|139.1|137.7|138.76|137.36|139.14|137.74|138.7|137.3|119
1638704400000|2021-12-05 11:40:00|138.77|137.37|138.67|137.27|138.79|137.39|138.28|136.88|167
1638704700000|2021-12-05 11:45:00|138.66|137.26|138.09|136.69|138.92|137.52|137.92|136.52|199
1638705000000|2021-12-05 11:50:00|138.1|136.7|138.58|137.18|138.58|137.18|138.01|136.61|134
1638705300000|2021-12-05 11:55:00|138.62|137.22|138.86|137.46|138.86|137.46|138.22|136.82|201
1638705600000|2021-12-05 12:00:00|138.85|137.45|138.29|136.89|139|137.6|138.29|136.89|199
1638705900000|2021-12-05 12:05:00|138.31|136.91|138.75|137.35|138.8|137.4|138.01|136.61|199
1638706200000|2021-12-05 12:10:00|138.77|137.37|140.14|138.74|140.14|138.74|138.77|137.37|173
1638706500000|2021-12-05 12:15:00|140.12|138.72|140|138.6|140.16|138.76|139.84|138.44|218
1638706800000|2021-12-05 12:20:00|140.01|138.61|140.68|139.28|140.85|139.45|140|138.6|223
1638707100000|2021-12-05 12:25:00|140.66|139.26|139.8|138.4|140.75|139.35|139.79|138.39|261
1638707400000|2021-12-05 12:30:00|139.71|138.31|140.28|138.88|140.39|138.99|139.44|138.04|166
1638707700000|2021-12-05 12:35:00|140.25|138.85|140.08|138.68|140.46|139.06|140.01|138.61|169
1638708000000|2021-12-05 12:40:00|140.07|138.67|139.92|138.52|140.37|138.97|139.9|138.5|168
1638708300000|2021-12-05 12:45:00|139.91|138.51|139.87|138.47|139.91|138.51|139.66|138.26|127
1638708600000|2021-12-05 12:50:00|139.86|138.46|139.59|138.19|139.86|138.46|139.52|138.12|101
1638708900000|2021-12-05 12:55:00|139.6|138.2|139.51|138.11|139.64|138.24|139.3|137.9|103
1638709200000|2021-12-05 13:00:00|139.5|138.1|138.75|137.35|139.5|138.1|138.68|137.28|155
1638709500000|2021-12-05 13:05:00|138.74|137.34|138.95|137.55|139.01|137.61|138.57|137.17|118
1638709800000|2021-12-05 13:10:00|138.96|137.56|138.38|136.98|139.07|137.67|138.14|136.74|137
1638710100000|2021-12-05 13:15:00|138.36|136.96|137.88|136.48|138.57|137.17|137.8|136.4|123
1638710400000|2021-12-05 13:20:00|137.87|136.47|137.85|136.45|137.9|136.5|137.71|136.31|148
1638710700000|2021-12-05 13:25:00|137.87|136.47|138.11|136.71|138.25|136.85|137.81|136.41|118
1638711000000|2021-12-05 13:30:00|138.1|136.7|138.72|137.32|138.74|137.34|137.94|136.54|156
1638711300000|2021-12-05 13:35:00|138.74|137.34|138.62|137.22|138.8|137.4|138.6|137.2|152
1638711600000|2021-12-05 13:40:00|138.48|137.08|138.59|137.19|138.59|137.19|138.35|136.95|99
1638711900000|2021-12-05 13:45:00|138.61|137.21|138.76|137.36|138.76|137.36|138.38|136.98|101
1638712200000|2021-12-05 13:50:00|138.77|137.37|138.77|137.37|138.86|137.46|138.69|137.29|55
1638712500000|2021-12-05 13:55:00|138.76|137.36|138.35|136.95|138.79|137.39|138.35|136.95|82
1638712800000|2021-12-05 14:00:00|138.32|136.92|136.45|135.05|138.39|136.99|136|134.6|304
1638713100000|2021-12-05 14:05:00|136.42|135.02|135.88|134.48|136.72|135.32|135.13|133.73|334
1638713400000|2021-12-05 14:10:00|135.87|134.47|135.37|133.97|135.89|134.49|134.56|133.16|559
1638713700000|2021-12-05 14:15:00|135.35|133.95|134.89|133.49|135.89|134.49|134.6|133.2|492
1638714000000|2021-12-05 14:20:00|134.9|133.5|135.82|134.42|136.05|134.65|134.9|133.5|299
1638714300000|2021-12-05 14:25:00|135.81|134.41|135.44|134.04|136.3|134.9|135.36|133.96|325
1638714600000|2021-12-05 14:30:00|135.45|134.05|135.17|133.77|135.98|134.58|135.14|133.74|202
1638714900000|2021-12-05 14:35:00|135.19|133.79|135.41|134.01|135.45|134.05|134.95|133.55|220
1638715200000|2021-12-05 14:40:00|135.4|134|135.83|134.43|136.02|134.62|135.32|133.92|245
1638715500000|2021-12-05 14:45:00|135.81|134.41|136.02|134.62|136.26|134.86|135.45|134.05|243
1638715800000|2021-12-05 14:50:00|136.03|134.63|135.63|134.23|136.11|134.71|135.63|134.23|212
1638716100000|2021-12-05 14:55:00|135.61|134.21|134.94|133.54|135.61|134.21|134.86|133.46|281
1638716400000|2021-12-05 15:00:00|134.93|133.53|135.24|133.84|136.16|134.76|134.73|133.33|381
1638716700000|2021-12-05 15:05:00|135.2|133.8|133.73|132.33|135.43|134.03|133.24|131.84|436
1638717000000|2021-12-05 15:10:00|133.76|132.36|133.09|131.69|134.17|132.77|132.88|131.48|430
1638717300000|2021-12-05 15:15:00|133.07|131.67|133.15|131.75|133.37|131.97|132.58|131.18|452
1638717600000|2021-12-05 15:20:00|133.14|131.74|133.38|131.98|133.95|132.55|132.96|131.56|427
1638717900000|2021-12-05 15:25:00|133.34|131.94|132.25|130.85|133.38|131.98|132.23|130.83|428
1638718200000|2021-12-05 15:30:00|132.3|130.9|131.06|129.66|132.44|131.04|131|129.6|429
1638718500000|2021-12-05 15:35:00|131.05|129.65|129.88|128.48|131.06|129.66|129.37|127.97|603
1638718800000|2021-12-05 15:40:00|129.87|128.47|130.43|129.03|131.05|129.65|129.87|128.47|534
1638719100000|2021-12-05 15:45:00|130.44|129.04|131.37|129.97|132.13|130.73|130.43|129.03|498
1638719400000|2021-12-05 15:50:00|131.39|129.99|131.87|130.47|131.99|130.59|130.9|129.5|412
1638719700000|2021-12-05 15:55:00|131.88|130.48|132.28|130.88|132.55|131.15|131.8|130.4|391
1638720000000|2021-12-05 16:00:00|132.25|130.85|134.07|132.67|135.26|133.86|132.03|130.63|546
1638720300000|2021-12-05 16:05:00|134.06|132.66|134.9|133.5|134.9|133.5|134.03|132.63|495
1638720600000|2021-12-05 16:10:00|134.89|133.49|135.59|134.19|135.94|134.54|134.54|133.14|543
1638720900000|2021-12-05 16:15:00|135.58|134.18|134.62|133.22|135.64|134.24|134.53|133.13|426
1638721200000|2021-12-05 16:20:00|134.59|133.19|134.74|133.34|134.89|133.49|134.01|132.61|313
1638721500000|2021-12-05 16:25:00|134.7|133.3|134.24|132.84|134.74|133.34|134.1|132.7|306
1638721800000|2021-12-05 16:30:00|134.23|132.83|133.62|132.22|134.61|133.21|133.54|132.14|268
1638722100000|2021-12-05 16:35:00|133.61|132.21|133.51|132.11|134.19|132.79|133.48|132.08|292
1638722400000|2021-12-05 16:40:00|133.54|132.14|134.46|133.06|134.57|133.17|133.51|132.11|265
1638722700000|2021-12-05 16:45:00|134.45|133.05|134.96|133.56|135.03|133.63|134.3|132.9|233
1638723000000|2021-12-05 16:50:00|134.97|133.57|134.66|133.26|135.12|133.72|134.66|133.26|172
1638723300000|2021-12-05 16:55:00|134.67|133.27|134.36|132.96|134.95|133.55|134.28|132.88|218
1638723600000|2021-12-05 17:00:00|134.34|132.94|133.6|132.2|134.63|133.23|133.59|132.19|223
1638723900000|2021-12-05 17:05:00|133.61|132.21|133.48|132.08|133.74|132.34|133.45|132.05|151
1638724200000|2021-12-05 17:10:00|133.44|132.04|134.07|132.67|134.1|132.7|133.43|132.03|154
1638724500000|2021-12-05 17:15:00|134.02|132.62|134.31|132.91|134.46|133.06|133.47|132.07|182
1638724800000|2021-12-05 17:20:00|134.28|132.88|134.9|133.5|135.06|133.66|134.28|132.88|178
1638725100000|2021-12-05 17:25:00|134.92|133.52|135.48|134.08|135.53|134.13|134.65|133.25|276
1638725400000|2021-12-05 17:30:00|135.47|134.07|135.63|134.23|136.01|134.61|135.46|134.06|268
1638725700000|2021-12-05 17:35:00|135.65|134.25|135.49|134.09|135.88|134.48|135|133.6|258
1638726000000|2021-12-05 17:40:00|135.52|134.12|135.38|133.98|135.65|134.25|135.34|133.94|126
1638726300000|2021-12-05 17:45:00|135.43|134.03|135.2|133.8|135.47|134.07|135.06|133.66|129
1638726600000|2021-12-05 17:50:00|135.19|133.79|135.63|134.23|135.66|134.26|135.1|133.7|167
1638726900000|2021-12-05 17:55:00|135.59|134.19|135.74|134.34|135.77|134.37|135.41|134.01|159
1638727200000|2021-12-05 18:00:00|135.73|134.33|135.61|134.21|135.73|134.33|135.3|133.9|154
1638727500000|2021-12-05 18:05:00|135.6|134.2|135.08|133.68|135.6|134.2|135.07|133.67|79
1638727800000|2021-12-05 18:10:00|135.07|133.67|135.18|133.78|135.26|133.86|134.86|133.46|126
1638728100000|2021-12-05 18:15:00|135.17|133.77|135.22|133.82|135.5|134.1|134.97|133.57|117
1638728400000|2021-12-05 18:20:00|135.23|133.83|134.78|133.38|135.23|133.83|134.78|133.38|122
1638728700000|2021-12-05 18:25:00|134.79|133.39|134.68|133.28|134.79|133.39|134.49|133.09|101
1638729000000|2021-12-05 18:30:00|134.64|133.24|134.65|133.25|134.87|133.47|134.54|133.14|102
1638729300000|2021-12-05 18:35:00|134.63|133.23|134.95|133.55|134.95|133.55|134.49|133.09|141
1638729600000|2021-12-05 18:40:00|134.97|133.57|135.13|133.73|135.46|134.06|134.88|133.48|200
1638729900000|2021-12-05 18:45:00|135.12|133.72|134.38|132.98|135.2|133.8|134.38|132.98|235
1638730200000|2021-12-05 18:50:00|134.36|132.96|133.68|132.28|134.37|132.97|133.68|132.28|156
1638730500000|2021-12-05 18:55:00|133.67|132.27|133.77|132.37|134.07|132.67|133.66|132.26|145
1638730800000|2021-12-05 19:00:00|133.78|132.38|132.88|131.48|134.04|132.64|132.86|131.46|223
1638731100000|2021-12-05 19:05:00|132.89|131.49|132.86|131.46|133.31|131.91|132.83|131.43|189
1638731400000|2021-12-05 19:10:00|132.91|131.51|131.98|130.58|133.14|131.74|131.89|130.49|178
1638731700000|2021-12-05 19:15:00|131.99|130.59|131.64|130.24|132.25|130.85|131.47|130.07|308
1638732000000|2021-12-05 19:20:00|131.6|130.2|132.08|130.68|132.15|130.75|131.43|130.03|185
1638732300000|2021-12-05 19:25:00|132.07|130.67|132.52|131.12|132.62|131.22|132.07|130.67|205
1638732600000|2021-12-05 19:30:00|132.48|131.08|132.13|130.73|132.55|131.15|131.66|130.26|255
1638732900000|2021-12-05 19:35:00|132.15|130.75|132.68|131.28|132.68|131.28|132.15|130.75|139
1638733200000|2021-12-05 19:40:00|132.72|131.32|133.16|131.76|133.35|131.95|132.72|131.32|237
1638733500000|2021-12-05 19:45:00|133.18|131.78|132.75|131.35|133.44|132.04|132.57|131.17|250
1638733800000|2021-12-05 19:50:00|132.76|131.36|133.52|132.12|133.52|132.12|132.76|131.36|169
1638734100000|2021-12-05 19:55:00|133.5|132.1|133.85|132.45|133.85|132.45|133.14|131.74|180
1638734400000|2021-12-05 20:00:00|133.86|132.46|135.35|133.95|135.43|134.03|133.86|132.46|256
1638734700000|2021-12-05 20:05:00|135.36|133.96|135.33|133.93|135.56|134.16|135.08|133.68|207
1638735000000|2021-12-05 20:10:00|135.28|133.88|134.98|133.58|135.3|133.9|134.86|133.46|128
1638735300000|2021-12-05 20:15:00|134.99|133.59|134.4|133|135.05|133.65|134.4|133|101
1638735600000|2021-12-05 20:20:00|134.39|132.99|133.56|132.16|134.39|132.99|133.56|132.16|139
1638735900000|2021-12-05 20:25:00|133.55|132.15|132.71|131.31|133.56|132.16|132.66|131.26|211
1638736200000|2021-12-05 20:30:00|132.68|131.28|133.57|132.17|133.57|132.17|132.68|131.28|220
1638736500000|2021-12-05 20:35:00|133.58|132.18|134.86|133.46|134.95|133.55|133.21|131.81|235
1638736800000|2021-12-05 20:40:00|134.85|133.45|134.96|133.56|135.14|133.74|134.68|133.28|202
1638737100000|2021-12-05 20:45:00|134.95|133.55|134.91|133.51|135.06|133.66|134.32|132.92|218
1638737400000|2021-12-05 20:50:00|134.88|133.48|136.47|135.07|136.67|135.27|134.76|133.36|209
1638737700000|2021-12-05 20:55:00|136.46|135.06|135.48|134.08|136.46|135.06|135.48|134.08|210
1638738000000|2021-12-05 21:00:00|135.45|134.05|135.63|134.23|136.16|134.76|135.45|134.05|191
1638738300000|2021-12-05 21:05:00|135.57|134.17|134.75|133.35|135.58|134.18|134.37|132.97|240
1638738600000|2021-12-05 21:10:00|134.76|133.36|133.76|132.36|134.96|133.56|133.68|132.28|241
1638738900000|2021-12-05 21:15:00|133.78|132.38|133.58|132.18|133.78|132.38|133.29|131.89|226
1638739200000|2021-12-05 21:20:00|133.56|132.16|135.45|134.05|135.45|134.05|133.55|132.15|273
1638739500000|2021-12-05 21:25:00|135.46|134.06|136.45|135.05|136.45|135.05|135.14|133.74|320
1638739800000|2021-12-05 21:30:00|136.41|135.01|136.65|135.25|136.66|135.26|135.6|134.2|349
1638740100000|2021-12-05 21:35:00|136.66|135.26|135.55|134.15|136.73|135.33|135.55|134.15|295
1638740400000|2021-12-05 21:40:00|135.51|134.11|136.83|135.43|136.86|135.46|135.26|133.86|207
1638740700000|2021-12-05 21:45:00|136.85|135.45|137.1|135.7|137.1|135.7|136.57|135.17|232
1638741000000|2021-12-05 21:50:00|137.06|135.66|136.78|135.38|137.06|135.66|136.42|135.02|217
1638741300000|2021-12-05 21:55:00|136.8|135.4|136.7|135.3|136.98|135.58|136.56|135.16|217
1638741600000|2021-12-05 22:00:00|136.71|135.31|135.67|134.27|136.85|135.45|135.67|134.27|290
1638741900000|2021-12-05 22:05:00|135.66|134.26|135.36|133.96|136.04|134.64|135.36|133.96|178
1638742200000|2021-12-05 22:10:00|135.35|133.95|134.95|133.55|135.35|133.95|134.95|133.55|99
1638742500000|2021-12-05 22:15:00|134.9|133.5|136.46|135.06|136.46|135.06|134.85|133.45|183
1638742800000|2021-12-05 22:20:00|136.48|135.08|136.46|135.06|136.48|135.08|136.05|134.65|195
1638743100000|2021-12-05 22:25:00|136.5|135.1|136.46|135.06|136.59|135.19|136.28|134.88|97
1638743400000|2021-12-05 22:30:00|136.45|135.05|135.95|134.55|136.47|135.07|135.95|134.55|51
1638743700000|2021-12-05 22:35:00|135.93|134.53|135.78|134.38|135.96|134.56|135.78|134.38|84
1638744000000|2021-12-05 22:40:00|135.77|134.37|136.07|134.67|136.12|134.72|135.19|133.79|163
1638744300000|2021-12-05 22:45:00|136.08|134.68|136.36|134.96|136.46|135.06|136|134.6|71
1638744600000|2021-12-05 22:50:00|136.35|134.95|136.45|135.05|136.46|135.06|135.88|134.48|113
1638744900000|2021-12-05 22:55:00|136.46|135.06|136.95|135.55|137.11|135.71|136.37|134.97|139
1638745200000|2021-12-05 23:00:00|136.97|135.57|136.76|135.36|137|135.6|136.48|135.08|105
1638745500000|2021-12-05 23:05:00|136.78|135.38|138.64|137.24|138.69|137.29|136.77|135.37|214
1638745800000|2021-12-05 23:10:00|138.67|137.27|140.24|138.84|140.25|138.85|138.67|137.27|230
1638746100000|2021-12-05 23:15:00|140.25|138.85|138.93|137.53|140.33|138.93|138.72|137.32|224
1638746400000|2021-12-05 23:20:00|138.91|137.51|137.3|135.9|139.05|137.65|137.3|135.9|180
1638746700000|2021-12-05 23:25:00|137.24|135.84|137.7|136.3|137.97|136.57|137.1|135.7|155
1638747000000|2021-12-05 23:30:00|137.75|136.35|137.57|136.17|137.94|136.54|136.67|135.27|245
1638747300000|2021-12-05 23:35:00|137.47|136.07|138.03|136.63|138.25|136.85|137.47|136.07|201
1638747600000|2021-12-05 23:40:00|138.17|136.77|138.11|136.71|138.45|137.05|137.95|136.55|208
1638747900000|2021-12-05 23:45:00|138.1|136.7|137.46|136.06|138.15|136.75|137.45|136.05|176
1638748200000|2021-12-05 23:50:00|137.45|136.05|138.43|137.03|138.43|137.03|137.38|135.98|148
1638748500000|2021-12-05 23:55:00|138.44|137.04|138.55|137.15|138.67|137.27|138.38|136.98|157
1638748800000|2021-12-06 00:00:00|138.58|137.18|137.89|136.49|138.87|137.47|137.89|136.49|297
1638749100000|2021-12-06 00:05:00|137.91|136.51|137.14|135.74|138.21|136.81|136.98|135.58|227
1638749400000|2021-12-06 00:10:00|137.22|135.82|135.95|134.55|137.35|135.95|135.58|134.18|255
1638749700000|2021-12-06 00:15:00|135.89|134.49|135.37|133.97|136.4|135|134.73|133.33|372
1638750000000|2021-12-06 00:20:00|135.33|133.93|135.76|134.36|135.91|134.51|134.85|133.45|336
1638750300000|2021-12-06 00:25:00|135.74|134.34|134.49|133.09|135.77|134.37|134.28|132.88|459
1638750600000|2021-12-06 00:30:00|134.53|133.13|134.2|132.8|134.86|133.46|133.64|132.24|414
1638750900000|2021-12-06 00:35:00|134.25|132.85|134.75|133.35|135.06|133.66|134.1|132.7|249
1638751200000|2021-12-06 00:40:00|134.77|133.37|134.02|132.62|134.96|133.56|133.85|132.45|246
1638751500000|2021-12-06 00:45:00|133.97|132.57|133.31|131.91|134.56|133.16|133.31|131.91|292
1638751800000|2021-12-06 00:50:00|133.34|131.94|134.55|133.15|134.56|133.16|133.28|131.88|206
1638752100000|2021-12-06 00:55:00|134.56|133.16|134.97|133.57|135.05|133.65|134.39|132.99|169
1638752400000|2021-12-06 01:00:00|134.94|133.54|136.23|134.83|136.25|134.85|134.59|133.19|318
1638752700000|2021-12-06 01:05:00|136.27|134.87|136.03|134.63|136.56|135.16|135.7|134.3|281
1638753000000|2021-12-06 01:10:00|136.06|134.66|136.5|135.1|136.86|135.46|136.06|134.66|207
1638753300000|2021-12-06 01:15:00|136.55|135.15|136.36|134.96|136.67|135.27|135.69|134.29|197
1638753600000|2021-12-06 01:20:00|136.37|134.97|136.24|134.84|137.05|135.65|136.07|134.67|279
1638753900000|2021-12-06 01:25:00|136.25|134.85|135.32|133.92|136.35|134.95|135.32|133.92|284
1638754200000|2021-12-06 01:30:00|135.28|133.88|135.27|133.87|135.75|134.35|135.21|133.81|223
1638754500000|2021-12-06 01:35:00|135.29|133.89|134.56|133.16|135.29|133.89|134.49|133.09|241
1638754800000|2021-12-06 01:40:00|134.57|133.17|135.16|133.76|135.16|133.76|134.48|133.08|186
1638755100000|2021-12-06 01:45:00|135.15|133.75|136.5|135.1|136.55|135.15|134.95|133.55|269
1638755400000|2021-12-06 01:50:00|136.54|135.14|136.34|134.94|136.56|135.16|135.96|134.56|196
1638755700000|2021-12-06 01:55:00|136.33|134.93|136.45|135.05|136.7|135.3|136.25|134.85|208
1638756000000|2021-12-06 02:00:00|136.49|135.09|136.81|135.41|137|135.6|136.24|134.84|220
1638756300000|2021-12-06 02:05:00|136.76|135.36|137.39|135.99|137.39|135.99|136.57|135.17|174
1638756600000|2021-12-06 02:10:00|137.38|135.98|137.92|136.52|138.04|136.64|137.38|135.98|193
1638756900000|2021-12-06 02:15:00|137.88|136.48|137.41|136.01|137.88|136.48|137.22|135.82|194
1638757200000|2021-12-06 02:20:00|137.38|135.98|137.89|136.49|137.9|136.5|137.37|135.97|191
1638757500000|2021-12-06 02:25:00|137.91|136.51|137.34|135.94|138|136.6|137.32|135.92|194
1638757800000|2021-12-06 02:30:00|137.33|135.93|137.24|135.84|137.48|136.08|136.99|135.59|146
1638758100000|2021-12-06 02:35:00|137.23|135.83|137.66|136.26|137.79|136.39|137.16|135.76|161
1638758400000|2021-12-06 02:40:00|137.67|136.27|137.75|136.35|138.04|136.64|137.67|136.27|149
1638758700000|2021-12-06 02:45:00|137.76|136.36|137.37|135.97|137.85|136.45|137.28|135.88|170
1638759000000|2021-12-06 02:50:00|137.39|135.99|137.65|136.25|137.73|136.33|137.27|135.87|131
1638759300000|2021-12-06 02:55:00|137.66|136.26|137.1|135.7|137.89|136.49|137.08|135.68|158
1638759600000|2021-12-06 03:00:00|137.09|135.69|137.25|135.85|137.65|136.25|137.09|135.69|151
1638759900000|2021-12-06 03:05:00|137.23|135.83|137.71|136.31|137.82|136.42|137.19|135.79|154
1638760200000|2021-12-06 03:10:00|137.72|136.32|136.98|135.58|138.1|136.7|136.98|135.58|206
1638760500000|2021-12-06 03:15:00|137.05|135.65|137.28|135.88|137.67|136.27|137.05|135.65|146
1638760800000|2021-12-06 03:20:00|137.29|135.89|138.27|136.87|138.35|136.95|137.27|135.87|160
1638761100000|2021-12-06 03:25:00|138.29|136.89|137.71|136.31|138.42|137.02|137.68|136.28|165
1638761400000|2021-12-06 03:30:00|137.7|136.3|137.04|135.64|137.72|136.32|137.04|135.64|138
1638761700000|2021-12-06 03:35:00|137.06|135.66|136.7|135.3|137.1|135.7|136.7|135.3|141
1638762000000|2021-12-06 03:40:00|136.75|135.35|136.57|135.17|136.96|135.56|136.52|135.12|133
1638762300000|2021-12-06 03:45:00|136.61|135.21|137.15|135.75|137.42|136.02|136.61|135.21|193
1638762600000|2021-12-06 03:50:00|137.16|135.76|137.33|135.93|137.5|136.1|136.98|135.58|153
1638762900000|2021-12-06 03:55:00|137.37|135.97|136.79|135.39|137.48|136.08|136.72|135.32|137
1638763200000|2021-12-06 04:00:00|136.77|135.37|137.02|135.62|137.17|135.77|136.69|135.29|199
1638763500000|2021-12-06 04:05:00|137.01|135.61|137.06|135.66|137.07|135.67|136.75|135.35|153
1638763800000|2021-12-06 04:10:00|137.03|135.63|137.38|135.98|137.45|136.05|136.97|135.57|136
1638764100000|2021-12-06 04:15:00|137.35|135.95|137.17|135.77|137.66|136.26|137.13|135.73|164
1638764400000|2021-12-06 04:20:00|137.18|135.78|137.55|136.15|137.59|136.19|137.16|135.76|112
1638764700000|2021-12-06 04:25:00|137.57|136.17|137.88|136.48|138.19|136.79|137.5|136.1|166
1638765000000|2021-12-06 04:30:00|137.89|136.49|137.68|136.28|138.14|136.74|137.61|136.21|138
1638765300000|2021-12-06 04:35:00|137.63|136.23|137.62|136.22|137.7|136.3|137.45|136.05|81
1638765600000|2021-12-06 04:40:00|137.6|136.2|137.44|136.04|137.8|136.4|137.37|135.97|116
1638765900000|2021-12-06 04:45:00|137.46|136.06|137.47|136.07|137.67|136.27|137.4|136|96
1638766200000|2021-12-06 04:50:00|137.46|136.06|136.87|135.47|137.55|136.15|136.8|135.4|90
1638766500000|2021-12-06 04:55:00|136.85|135.45|136.63|135.23|136.99|135.59|136.63|135.23|112
1638766800000|2021-12-06 05:00:00|136.64|135.24|136.63|135.23|136.93|135.53|136.62|135.22|111
1638767100000|2021-12-06 05:05:00|136.61|135.21|136.07|134.67|136.61|135.21|136|134.6|115
1638767400000|2021-12-06 05:10:00|136.08|134.68|135.71|134.31|136.34|134.94|135.69|134.29|122
1638767700000|2021-12-06 05:15:00|135.7|134.3|136.19|134.79|136.26|134.86|135.69|134.29|123
1638768000000|2021-12-06 05:20:00|136.18|134.78|136.08|134.68|136.37|134.97|136.08|134.68|79
1638768300000|2021-12-06 05:25:00|136.07|134.67|135.96|134.56|136.37|134.97|135.92|134.52|76
1638768600000|2021-12-06 05:30:00|135.98|134.58|135.38|133.98|136.06|134.66|135.38|133.98|100
1638768900000|2021-12-06 05:35:00|135.42|134.02|135.54|134.14|135.68|134.28|135.37|133.97|88
1638769200000|2021-12-06 05:40:00|135.51|134.11|135.06|133.66|135.53|134.13|135.06|133.66|88
1638769500000|2021-12-06 05:45:00|135.08|133.68|134.98|133.58|135.46|134.06|134.98|133.58|109
1638769800000|2021-12-06 05:50:00|135.01|133.61|134.68|133.28|135.02|133.62|134.59|133.19|91
1638770100000|2021-12-06 05:55:00|134.66|133.26|134.12|132.72|134.77|133.37|134.12|132.72|109
1638770400000|2021-12-06 06:00:00|134.06|132.66|134.15|132.75|134.45|133.05|133.98|132.58|135
1638770700000|2021-12-06 06:05:00|134.17|132.77|134.55|133.15|134.57|133.17|134.17|132.77|67
1638771000000|2021-12-06 06:10:00|134.56|133.16|134.15|132.75|134.56|133.16|134.08|132.68|92
1638771300000|2021-12-06 06:15:00|134.16|132.76|134.56|133.16|134.65|133.25|134.16|132.76|116
1638771600000|2021-12-06 06:20:00|134.55|133.15|134.42|133.02|134.55|133.15|133.96|132.56|133
1638771900000|2021-12-06 06:25:00|134.41|133.01|134.43|133.03|134.58|133.18|134|132.6|125
1638772200000|2021-12-06 06:30:00|134.39|132.99|134.6|133.2|134.66|133.26|134.3|132.9|100
1638772500000|2021-12-06 06:35:00|134.55|133.15|134.39|132.99|134.55|133.15|134.16|132.76|128
1638772800000|2021-12-06 06:40:00|134.41|133.01|133.24|131.84|134.46|133.06|133.06|131.66|186
1638773100000|2021-12-06 06:45:00|133.25|131.85|132.92|131.52|133.64|132.24|132.73|131.33|189
1638773400000|2021-12-06 06:50:00|132.91|131.51|132.32|130.92|133.11|131.71|132.05|130.65|210
1638773700000|2021-12-06 06:55:00|132.31|130.91|131.84|130.44|132.44|131.04|131.8|130.4|186
1638774000000|2021-12-06 07:00:00|131.79|130.39|131.28|129.88|131.82|130.42|131.15|129.75|248
1638774300000|2021-12-06 07:05:00|131.2|129.8|131.7|130.3|132.17|130.77|131.17|129.77|177
1638774600000|2021-12-06 07:10:00|131.71|130.31|131.71|130.31|131.8|130.4|130.92|129.52|206
1638774900000|2021-12-06 07:15:00|131.72|130.32|131.12|129.72|131.91|130.51|131.12|129.72|223
1638775200000|2021-12-06 07:20:00|131.08|129.68|130.87|129.47|131.51|130.11|130.85|129.45|195
1638775500000|2021-12-06 07:25:00|130.84|129.44|129.86|128.46|131|129.6|129.65|128.25|294
1638775800000|2021-12-06 07:30:00|129.87|128.47|130.46|129.06|131.11|129.71|129.7|128.3|311
1638776100000|2021-12-06 07:35:00|130.45|129.05|130.42|129.02|131.05|129.65|130.17|128.77|276
1638776400000|2021-12-06 07:40:00|130.38|128.98|130.04|128.64|130.57|129.17|129.85|128.45|255
1638776700000|2021-12-06 07:45:00|130.05|128.65|130.85|129.45|131.08|129.68|130.04|128.64|285
1638777000000|2021-12-06 07:50:00|130.86|129.46|131.48|130.08|131.55|130.15|130.85|129.45|187
1638777300000|2021-12-06 07:55:00|131.5|130.1|131.84|130.44|131.92|130.52|131.2|129.8|134
1638777600000|2021-12-06 08:00:00|131.86|130.46|134.96|133.56|134.98|133.58|131.85|130.45|428
1638777900000|2021-12-06 08:05:00|134.92|133.52|133.32|131.92|135.44|134.04|133.32|131.92|477
1638778200000|2021-12-06 08:10:00|133.38|131.98|132.86|131.46|133.63|132.23|132.53|131.13|410
1638778500000|2021-12-06 08:15:00|132.85|131.45|132.96|131.56|133.71|132.31|132.82|131.42|272
1638778800000|2021-12-06 08:20:00|132.98|131.58|131.36|129.96|133.15|131.75|131.15|129.75|325
1638779100000|2021-12-06 08:25:00|131.38|129.98|131.36|129.96|131.63|130.23|130.87|129.47|341
1638779400000|2021-12-06 08:30:00|131.37|129.97|130.95|129.55|131.59|130.19|130.51|129.11|301
1638779700000|2021-12-06 08:35:00|130.98|129.58|131.06|129.66|131.2|129.8|130.61|129.21|283
1638780000000|2021-12-06 08:40:00|131.03|129.63|131.89|130.49|131.97|130.57|130.87|129.47|290
1638780300000|2021-12-06 08:45:00|131.9|130.5|132.86|131.46|133|131.6|131.36|129.96|334
1638780600000|2021-12-06 08:50:00|132.85|131.45|131.95|130.55|132.89|131.49|131.85|130.45|321
1638780900000|2021-12-06 08:55:00|131.97|130.57|132.16|130.76|132.65|131.25|131.82|130.42|240
1638781200000|2021-12-06 09:00:00|132.09|130.69|132.07|130.67|132.6|131.2|131.74|130.34|318
1638781500000|2021-12-06 09:05:00|132.08|130.68|130.75|129.35|132.21|130.81|130.66|129.26|264
1638781800000|2021-12-06 09:10:00|130.76|129.36|130.36|128.96|130.78|129.38|130.25|128.85|309
1638782100000|2021-12-06 09:15:00|130.37|128.97|131.44|130.04|131.45|130.05|130.37|128.97|210
1638782400000|2021-12-06 09:20:00|131.4|130|130.95|129.55|131.46|130.06|130.75|129.35|203
1638782700000|2021-12-06 09:25:00|130.92|129.52|131.04|129.64|131.65|130.25|130.91|129.51|217
1638783000000|2021-12-06 09:30:00|131.03|129.63|129.95|128.55|131.23|129.83|129.95|128.55|293
1638783300000|2021-12-06 09:35:00|129.94|128.54|129.05|127.65|130.12|128.72|128.32|126.92|490
1638783600000|2021-12-06 09:40:00|129.08|127.68|129.35|127.95|129.54|128.14|128.52|127.12|410
1638783900000|2021-12-06 09:45:00|129.37|127.97|129.79|128.39|129.89|128.49|129.25|127.85|424
1638784200000|2021-12-06 09:50:00|129.78|128.38|129.69|128.29|129.95|128.55|129.23|127.83|315
1638784500000|2021-12-06 09:55:00|129.7|128.3|129.27|127.87|129.82|128.42|128.79|127.39|324
1638784800000|2021-12-06 10:00:00|129.26|127.86|129.78|128.38|129.95|128.55|128.85|127.45|307
1638785100000|2021-12-06 10:05:00|129.77|128.37|130.48|129.08|130.6|129.2|129.71|128.31|282
1638785400000|2021-12-06 10:10:00|130.47|129.07|130.28|128.88|130.62|129.22|130.11|128.71|316
1638785700000|2021-12-06 10:15:00|130.29|128.89|129.74|128.34|130.66|129.26|129.7|128.3|283
1638786000000|2021-12-06 10:20:00|129.68|128.28|129.44|128.04|129.73|128.33|129.04|127.64|268
1638786300000|2021-12-06 10:25:00|129.43|128.03|128.84|127.44|129.43|128.03|128.84|127.44|221
1638786600000|2021-12-06 10:30:00|128.79|127.39|127.98|126.58|128.81|127.41|127.05|125.65|369
1638786900000|2021-12-06 10:35:00|127.97|126.57|127.76|126.36|128.14|126.74|127.36|125.96|312
1638787200000|2021-12-06 10:40:00|127.83|126.43|128.87|127.47|129.02|127.62|127.57|126.17|317
1638787500000|2021-12-06 10:45:00|128.88|127.48|129.14|127.74|129.66|128.26|128.86|127.46|230
1638787800000|2021-12-06 10:50:00|129.13|127.73|128.77|127.37|129.64|128.24|128.65|127.25|288
1638788100000|2021-12-06 10:55:00|128.75|127.35|128.88|127.48|129.33|127.93|128.52|127.12|201
1638788400000|2021-12-06 11:00:00|128.89|127.49|127.89|126.49|129.34|127.94|127.88|126.48|321
1638788700000|2021-12-06 11:05:00|127.88|126.48|126.77|125.37|127.89|126.49|126.67|125.27|255
1638789000000|2021-12-06 11:10:00|126.76|125.36|126.57|125.17|127.06|125.66|126.28|124.88|259
1638789300000|2021-12-06 11:15:00|126.59|125.19|127.15|125.75|127.18|125.78|126.39|124.99|291
1638789600000|2021-12-06 11:20:00|127.16|125.76|127.1|125.7|127.53|126.13|127.06|125.66|233
1638789900000|2021-12-06 11:25:00|127.09|125.69|127.66|126.26|127.81|126.41|126.97|125.57|236
1638790200000|2021-12-06 11:30:00|127.67|126.27|128.36|126.96|128.84|127.44|127.65|126.25|277
1638790500000|2021-12-06 11:35:00|128.35|126.95|128.15|126.75|128.35|126.95|127.87|126.47|236
1638790800000|2021-12-06 11:40:00|128.16|126.76|130.48|129.08|130.5|129.1|127.85|126.45|390
1638791100000|2021-12-06 11:45:00|130.46|129.06|130.03|128.63|131.01|129.61|130|128.6|471
1638791400000|2021-12-06 11:50:00|130.01|128.61|131.15|129.75|131.54|130.14|129.67|128.27|445
1638791700000|2021-12-06 11:55:00|131.17|129.77|131.04|129.64|131.43|130.03|130.8|129.4|403
1638792000000|2021-12-06 12:00:00|131.03|129.63|130.56|129.16|131.05|129.65|130.15|128.75|320
1638792300000|2021-12-06 12:05:00|130.61|129.21|130.64|129.24|130.97|129.57|130.37|128.97|236
1638792600000|2021-12-06 12:10:00|130.59|129.19|130.3|128.9|130.85|129.45|130.27|128.87|176
1638792900000|2021-12-06 12:15:00|130.31|128.91|130.56|129.16|130.56|129.16|129.87|128.47|230
1638793200000|2021-12-06 12:20:00|130.57|129.17|130.86|129.46|130.86|129.46|130.53|129.13|166
1638793500000|2021-12-06 12:25:00|130.85|129.45|131.93|130.53|132.41|131.01|130.65|129.25|292
1638793800000|2021-12-06 12:30:00|131.94|130.54|131.41|130.01|132.34|130.94|131.1|129.7|288
1638794100000|2021-12-06 12:35:00|131.37|129.97|132.28|130.88|132.54|131.14|131.28|129.88|253
1638794400000|2021-12-06 12:40:00|132.33|130.93|131.66|130.26|132.36|130.96|131.45|130.05|225
1638794700000|2021-12-06 12:45:00|131.64|130.24|131.26|129.86|131.88|130.48|131.25|129.85|185
1638795000000|2021-12-06 12:50:00|131.25|129.85|131.05|129.65|131.65|130.25|130.93|129.53|219
1638795300000|2021-12-06 12:55:00|131.07|129.67|130.71|129.31|131.35|129.95|130.6|129.2|177
1638795600000|2021-12-06 13:00:00|130.7|129.3|131.07|129.67|131.22|129.82|130.49|129.09|200
1638795900000|2021-12-06 13:05:00|131.1|129.7|131.56|130.16|132.06|130.66|130.95|129.55|244
1638796200000|2021-12-06 13:10:00|131.57|130.17|131.25|129.85|131.92|130.52|131.25|129.85|221
1638796500000|2021-12-06 13:15:00|131.24|129.84|131.24|129.84|131.66|130.26|131.16|129.76|191
1638796800000|2021-12-06 13:20:00|131.25|129.85|130.58|129.18|131.25|129.85|130.55|129.15|150
1638797100000|2021-12-06 13:25:00|130.65|129.25|130.77|129.37|130.88|129.48|130.47|129.07|153
1638797400000|2021-12-06 13:30:00|130.79|129.39|130.51|129.11|130.79|129.39|130.25|128.85|171
1638797700000|2021-12-06 13:35:00|130.48|129.08|130.77|129.37|130.84|129.44|130.26|128.86|174
1638798000000|2021-12-06 13:40:00|130.79|129.39|130.42|129.02|131.07|129.67|130.37|128.97|183
1638798300000|2021-12-06 13:45:00|130.39|128.99|129.77|128.37|130.64|129.24|129.58|128.18|212
1638798600000|2021-12-06 13:50:00|129.78|128.38|130.23|128.83|130.28|128.88|129.6|128.2|185
1638798900000|2021-12-06 13:55:00|130.21|128.81|130.64|129.24|130.66|129.26|130.18|128.78|169
1638799200000|2021-12-06 14:00:00|130.57|129.17|130.55|129.15|130.82|129.42|129.9|128.5|225
1638799500000|2021-12-06 14:05:00|130.54|129.14|131.02|129.62|131.13|129.73|130.4|129|196
1638799800000|2021-12-06 14:10:00|131.06|129.66|131.32|129.92|131.37|129.97|130.95|129.55|229
1638800100000|2021-12-06 14:15:00|131.35|129.95|131.14|129.74|131.53|130.13|130.75|129.35|175
1638800400000|2021-12-06 14:20:00|131.11|129.71|131.45|130.05|131.48|130.08|131.03|129.63|165
1638800700000|2021-12-06 14:25:00|131.44|130.04|131.25|129.85|131.53|130.13|130.86|129.46|220
1638801000000|2021-12-06 14:30:00|131.24|129.84|130.46|129.06|132.04|130.64|130.15|128.75|329
1638801300000|2021-12-06 14:35:00|130.37|128.97|129.35|127.95|130.66|129.26|129.35|127.95|400
1638801600000|2021-12-06 14:40:00|129.3|127.9|130.37|128.97|130.51|129.11|129.25|127.85|483
1638801900000|2021-12-06 14:45:00|130.44|129.04|129.62|128.22|130.7|129.3|129.48|128.08|302
1638802200000|2021-12-06 14:50:00|129.61|128.21|129.96|128.56|130.44|129.04|129.59|128.19|271
1638802500000|2021-12-06 14:55:00|130.03|128.63|130.72|129.32|130.72|129.32|129.78|128.38|311
1638802800000|2021-12-06 15:00:00|130.67|129.27|130.28|128.88|130.81|129.41|130.19|128.79|290
1638803100000|2021-12-06 15:05:00|130.29|128.89|129.76|128.36|130.36|128.96|129.3|127.9|282
1638803400000|2021-12-06 15:10:00|129.75|128.35|130.74|129.34|130.74|129.34|129.67|128.27|211
1638803700000|2021-12-06 15:15:00|130.75|129.35|131.77|130.37|131.8|130.4|130.7|129.3|285
1638804000000|2021-12-06 15:20:00|131.75|130.35|132.06|130.66|132.12|130.72|131.66|130.26|211
1638804300000|2021-12-06 15:25:00|132.05|130.65|132.45|131.05|132.45|131.05|131.91|130.51|189
1638804600000|2021-12-06 15:30:00|132.52|131.12|133.23|131.83|133.54|132.14|132.52|131.12|313
1638804900000|2021-12-06 15:35:00|133.21|131.81|132.82|131.42|133.21|131.81|132.62|131.22|280
1638805200000|2021-12-06 15:40:00|132.79|131.39|132.68|131.28|133.14|131.74|132.65|131.25|245
1638805500000|2021-12-06 15:45:00|132.67|131.27|133.17|131.77|133.23|131.83|132.63|131.23|207
1638805800000|2021-12-06 15:50:00|133.16|131.76|133.08|131.68|133.27|131.87|132.87|131.47|168
1638806100000|2021-12-06 15:55:00|133.07|131.67|134.09|132.69|134.09|132.69|133.07|131.67|154
1638806400000|2021-12-06 16:00:00|134.05|132.65|133.77|132.37|134.45|133.05|133.34|131.94|358
1638806700000|2021-12-06 16:05:00|133.76|132.36|133.65|132.25|133.85|132.45|133.29|131.89|322
1638807000000|2021-12-06 16:10:00|133.63|132.23|133.4|132|134.03|132.63|133.28|131.88|149
1638807300000|2021-12-06 16:15:00|133.39|131.99|133.36|131.96|133.54|132.14|133.05|131.65|132
1638807600000|2021-12-06 16:20:00|133.35|131.95|133.66|132.26|133.8|132.4|133.12|131.72|149
1638807900000|2021-12-06 16:25:00|133.65|132.25|133.85|132.45|133.97|132.57|133.65|132.25|129
1638808200000|2021-12-06 16:30:00|133.86|132.46|134.15|132.75|134.29|132.89|133.55|132.15|195
1638808500000|2021-12-06 16:35:00|134.17|132.77|134.57|133.17|134.66|133.26|134.15|132.75|194
1638808800000|2021-12-06 16:40:00|134.55|133.15|134.45|133.05|134.65|133.25|134.06|132.66|193
1638809100000|2021-12-06 16:45:00|134.46|133.06|134.05|132.65|134.63|133.23|133.96|132.56|123
1638809400000|2021-12-06 16:50:00|134.07|132.67|134|132.6|134.15|132.75|133.61|132.21|131
1638809700000|2021-12-06 16:55:00|134.01|132.61|134.29|132.89|134.29|132.89|133.76|132.36|156
1638810000000|2021-12-06 17:00:00|134.35|132.95|133.97|132.57|134.36|132.96|133.77|132.37|159
1638810300000|2021-12-06 17:05:00|133.98|132.58|134.5|133.1|134.65|133.25|133.93|132.53|171
1638810600000|2021-12-06 17:10:00|134.57|133.17|134.84|133.44|135.16|133.76|134.55|133.15|120
1638810900000|2021-12-06 17:15:00|134.79|133.39|134.67|133.27|134.86|133.46|134.45|133.05|101
1638811200000|2021-12-06 17:20:00|134.66|133.26|134.45|133.05|134.66|133.26|134.28|132.88|95
1638811500000|2021-12-06 17:25:00|134.55|133.15|135.07|133.67|135.25|133.85|134.55|133.15|111
1638811800000|2021-12-06 17:30:00|135.06|133.66|134.58|133.18|135.21|133.81|134.58|133.18|162
1638812100000|2021-12-06 17:35:00|134.57|133.17|134.26|132.86|134.62|133.22|134.26|132.86|120
1638812400000|2021-12-06 17:40:00|134.28|132.88|134.26|132.86|134.45|133.05|133.89|132.49|126
1638812700000|2021-12-06 17:45:00|134.25|132.85|134.55|133.15|134.56|133.16|134.09|132.69|88
1638813000000|2021-12-06 17:50:00|134.51|133.11|134.16|132.76|134.51|133.11|134.05|132.65|89
1638813300000|2021-12-06 17:55:00|134.15|132.75|134.48|133.08|134.59|133.19|134.15|132.75|110
1638813600000|2021-12-06 18:00:00|134.49|133.09|134.18|132.78|134.66|133.26|134.08|132.68|159
1638813900000|2021-12-06 18:05:00|134.17|132.77|133.85|132.45|134.17|132.77|133.65|132.25|111
1638814200000|2021-12-06 18:10:00|133.86|132.46|133.89|132.49|134.07|132.67|133.77|132.37|91
1638814500000|2021-12-06 18:15:00|133.95|132.55|133.38|131.98|133.98|132.58|133.37|131.97|76
1638814800000|2021-12-06 18:20:00|133.34|131.94|133.35|131.95|133.45|132.05|133.28|131.88|80
1638815100000|2021-12-06 18:25:00|133.41|132.01|133.65|132.25|133.8|132.4|133.37|131.97|132
1638815400000|2021-12-06 18:30:00|133.68|132.28|134.28|132.88|134.38|132.98|133.68|132.28|149
1638815700000|2021-12-06 18:35:00|134.29|132.89|134.15|132.75|134.37|132.97|134.07|132.67|205
1638816000000|2021-12-06 18:40:00|134.16|132.76|134.33|132.93|134.33|132.93|134.13|132.73|84
1638816300000|2021-12-06 18:45:00|134.31|132.91|134.2|132.8|134.41|133.01|134.07|132.67|155
1638816600000|2021-12-06 18:50:00|134.18|132.78|134.39|132.99|134.42|133.02|134.15|132.75|121
1638816900000|2021-12-06 18:55:00|134.41|133.01|134.87|133.47|135.17|133.77|134.38|132.98|146
1638817200000|2021-12-06 19:00:00|134.95|133.55|135.15|133.75|135.47|134.07|134.95|133.55|124
1638817500000|2021-12-06 19:05:00|135.22|133.82|135.29|133.89|135.29|133.89|134.79|133.39|130
1638817800000|2021-12-06 19:10:00|135.31|133.91|135.59|134.19|135.66|134.26|135.27|133.87|137
1638818100000|2021-12-06 19:15:00|135.57|134.17|135.96|134.56|136.06|134.66|135.47|134.07|134
1638818400000|2021-12-06 19:20:00|135.97|134.57|135.48|134.08|136.09|134.69|135.48|134.08|100
1638818700000|2021-12-06 19:25:00|135.45|134.05|135.46|134.06|135.56|134.16|135.17|133.77|106
1638819000000|2021-12-06 19:30:00|135.48|134.08|135.47|134.07|135.62|134.22|135.18|133.78|98
1638819300000|2021-12-06 19:35:00|135.45|134.05|135.84|134.44|135.91|134.51|135.27|133.87|118
1638819600000|2021-12-06 19:40:00|135.78|134.38|135.3|133.9|135.78|134.38|135.28|133.88|72
1638819900000|2021-12-06 19:45:00|135.28|133.88|135.5|134.1|135.62|134.22|135.28|133.88|117
1638820200000|2021-12-06 19:50:00|135.55|134.15|135.4|134|135.55|134.15|135.27|133.87|90
1638820500000|2021-12-06 19:55:00|135.41|134.01|135.7|134.3|136.07|134.67|135.41|134.01|114
1638820800000|2021-12-06 20:00:00|135.75|134.35|136.15|134.75|136.42|135.02|135.71|134.31|107
1638821100000|2021-12-06 20:05:00|136.16|134.76|138.36|136.96|138.89|137.49|136.16|134.76|242
1638821400000|2021-12-06 20:10:00|138.37|136.97|137.18|135.78|138.39|136.99|136.98|135.58|244
1638821700000|2021-12-06 20:15:00|137.21|135.81|137.22|135.82|137.87|136.47|137.15|135.75|206
1638822000000|2021-12-06 20:20:00|137.24|135.84|136.74|135.34|137.25|135.85|136.74|135.34|117
1638822300000|2021-12-06 20:25:00|136.75|135.35|136.76|135.36|136.97|135.57|136.55|135.15|154
1638822600000|2021-12-06 20:30:00|136.78|135.38|136.48|135.08|136.99|135.59|136.41|135.01|168
1638822900000|2021-12-06 20:35:00|136.42|135.02|136.85|135.45|136.85|135.45|136.29|134.89|103
1638823200000|2021-12-06 20:40:00|136.84|135.44|137.43|136.03|137.46|136.06|136.78|135.38|121
1638823500000|2021-12-06 20:45:00|137.36|135.96|136.97|135.57|137.4|136|136.72|135.32|192
1638823800000|2021-12-06 20:50:00|137.03|135.63|136.35|134.95|137.07|135.67|136.02|134.62|255
1638824100000|2021-12-06 20:55:00|136.36|134.96|135.88|134.48|136.41|135.01|135.78|134.38|216
1638824400000|2021-12-06 21:00:00|135.89|134.49|136.11|134.71|136.69|135.29|135.88|134.48|177
1638824700000|2021-12-06 21:05:00|136.05|134.65|136.26|134.86|136.36|134.96|136.05|134.65|89
1638825000000|2021-12-06 21:10:00|136.27|134.87|136.01|134.61|136.45|135.05|135.97|134.57|166
1638825300000|2021-12-06 21:15:00|136.05|134.65|136.36|134.96|136.46|135.06|135.98|134.58|124
1638825600000|2021-12-06 21:20:00|136.39|134.99|136.75|135.35|136.95|135.55|136.39|134.99|155
1638825900000|2021-12-06 21:25:00|136.76|135.36|136.9|135.5|137.1|135.7|136.73|135.33|121
1638826200000|2021-12-06 21:30:00|136.88|135.48|137.25|135.85|137.48|136.08|136.88|135.48|120
1638826500000|2021-12-06 21:35:00|137.27|135.87|138|136.6|138.02|136.62|137.25|135.85|110
1638826800000|2021-12-06 21:40:00|138.06|136.66|138.46|137.06|138.56|137.16|137.97|136.57|118
1638827100000|2021-12-06 21:45:00|138.53|137.13|139.71|138.31|139.71|138.31|138.36|136.96|242
1638827400000|2021-12-06 21:50:00|139.73|138.33|139.7|138.3|140.27|138.87|139.18|137.78|327
1638827700000|2021-12-06 21:55:00|139.69|138.29|139.48|138.08|139.95|138.55|138.95|137.55|255
1638828000000|2021-12-06 22:00:00|139.49|138.09|141.24|139.84|141.24|139.84|139.49|138.09|226
1638828300000|2021-12-06 22:05:00|141.34|139.94|140.86|139.46|141.66|140.26|140.56|139.16|261
1638828600000|2021-12-06 22:10:00|140.9|139.5|141.93|140.53|142.42|141.02|140.9|139.5|283
1638828900000|2021-12-06 22:15:00|141.9|140.5|143.07|141.67|143.07|141.67|141.88|140.48|193
1638829200000|2021-12-06 22:20:00|143|141.6|142.42|141.02|143.05|141.65|142.35|140.95|158
1638829500000|2021-12-06 22:25:00|142.47|141.07|141.67|140.27|142.52|141.12|141.33|139.93|146
1638829800000|2021-12-06 22:30:00|141.68|140.28|141.21|139.81|141.72|140.32|141.21|139.81|41
1638830100000|2021-12-06 22:35:00|141.11|139.71|142.26|140.86|142.26|140.86|141.08|139.68|105
1638830400000|2021-12-06 22:40:00|142.29|140.89|141.94|140.54|142.66|141.26|141.93|140.53|118
1638830700000|2021-12-06 22:45:00|141.96|140.56|142.23|140.83|142.47|141.07|141.88|140.48|98
1638831000000|2021-12-06 22:50:00|142.25|140.85|144.25|142.85|144.83|143.43|142.23|140.83|213
1638831300000|2021-12-06 22:55:00|144.24|142.84|142.7|141.3|144.25|142.85|142.05|140.65|175
1638831600000|2021-12-06 23:00:00|142.67|141.27|143.29|141.89|143.29|141.89|142.67|141.27|81
1638831900000|2021-12-06 23:05:00|143.27|141.87|143.67|142.27|144.55|143.15|143.18|141.78|130
1638832200000|2021-12-06 23:10:00|143.69|142.29|142.75|141.35|143.88|142.48|142.53|141.13|231
1638832500000|2021-12-06 23:15:00|142.76|141.36|142.17|140.77|143.06|141.66|141.85|140.45|191
1638832800000|2021-12-06 23:20:00|142.24|140.84|142.79|141.39|142.92|141.52|142.16|140.76|215
1638833100000|2021-12-06 23:25:00|142.8|141.4|142.57|141.17|142.86|141.46|142.31|140.91|157
1638833400000|2021-12-06 23:30:00|142.58|141.18|142.75|141.35|142.88|141.48|142.41|141.01|214
1638833700000|2021-12-06 23:35:00|142.76|141.36|142.27|140.87|142.85|141.45|142.24|140.84|166
1638834000000|2021-12-06 23:40:00|142.22|140.82|142.84|141.44|143.01|141.61|142.22|140.82|206
1638834300000|2021-12-06 23:45:00|142.83|141.43|142.25|140.85|142.94|141.54|142.11|140.71|185
1638834600000|2021-12-06 23:50:00|142.35|140.95|142.75|141.35|142.9|141.5|142.25|140.85|112
1638834900000|2021-12-06 23:55:00|142.73|141.33|142.8|141.4|143.15|141.75|142.7|141.3|108
1638835200000|2021-12-07 00:00:00|142.78|141.38|143.82|142.42|144.05|142.65|142.58|141.18|202
1638835500000|2021-12-07 00:05:00|143.83|142.43|143.16|141.76|143.89|142.49|142.83|141.43|237
1638835800000|2021-12-07 00:10:00|143.2|141.8|143.85|142.45|143.96|142.56|142.89|141.49|190
1638836100000|2021-12-07 00:15:00|143.84|142.44|143.25|141.85|143.84|142.44|143.07|141.67|220
1638836400000|2021-12-07 00:20:00|143.19|141.79|144.24|142.84|144.24|142.84|143.08|141.68|157
1638836700000|2021-12-07 00:25:00|144.25|142.85|143.86|142.46|144.25|142.85|143.5|142.1|179
1638837000000|2021-12-07 00:30:00|143.85|142.45|144.22|142.82|144.22|142.82|143.72|142.32|140
1638837300000|2021-12-07 00:35:00|144.2|142.8|145.07|143.67|145.44|144.04|144.15|142.75|167
1638837600000|2021-12-07 00:40:00|145.05|143.65|145.1|143.7|145.2|143.8|144.76|143.36|130
1638837900000|2021-12-07 00:45:00|145.06|143.66|145.72|144.32|145.86|144.46|144.99|143.59|148
1638838200000|2021-12-07 00:50:00|145.7|144.3|145.94|144.54|146.52|145.12|145.57|144.17|227
1638838500000|2021-12-07 00:55:00|145.95|144.55|145.24|143.84|146.05|144.65|145.15|143.75|191
1638838800000|2021-12-07 01:00:00|145.19|143.79|145.56|144.16|145.76|144.36|145.12|143.72|181
1638839100000|2021-12-07 01:05:00|145.55|144.15|146.58|145.18|146.58|145.18|145.55|144.15|134
1638839400000|2021-12-07 01:10:00|146.62|145.22|146.79|145.39|147.31|145.91|146.62|145.22|154
1638839700000|2021-12-07 01:15:00|146.8|145.4|147.08|145.68|147.48|146.08|146.67|145.27|231
1638840000000|2021-12-07 01:20:00|147.05|145.65|147.05|145.65|148.26|146.86|146.9|145.5|375
1638840300000|2021-12-07 01:25:00|147.06|145.66|145.88|144.48|147.06|145.66|145.78|144.38|204
1638840600000|2021-12-07 01:30:00|145.85|144.45|145.27|143.87|146.06|144.66|144.98|143.58|254
1638840900000|2021-12-07 01:35:00|145.25|143.85|144.5|143.1|145.61|144.21|144.36|142.96|209
1638841200000|2021-12-07 01:40:00|144.46|143.06|144.51|143.11|144.86|143.46|144.3|142.9|202
1638841500000|2021-12-07 01:45:00|144.53|143.13|144.89|143.49|145.15|143.75|144.45|143.05|131
1638841800000|2021-12-07 01:50:00|144.9|143.5|145.28|143.88|145.43|144.03|144.48|143.08|216
1638842100000|2021-12-07 01:55:00|145.29|143.89|144.79|143.39|145.38|143.98|144.68|143.28|148
1638842400000|2021-12-07 02:00:00|144.8|143.4|145.4|144|145.48|144.08|144.68|143.28|184
1638842700000|2021-12-07 02:05:00|145.35|143.95|145.55|144.15|145.66|144.26|145.26|143.86|186
1638843000000|2021-12-07 02:10:00|145.56|144.16|144.88|143.48|145.58|144.18|144.8|143.4|160
1638843300000|2021-12-07 02:15:00|144.87|143.47|144.76|143.36|145.08|143.68|144.43|143.03|195
1638843600000|2021-12-07 02:20:00|144.75|143.35|145.02|143.62|145.07|143.67|144.6|143.2|109
1638843900000|2021-12-07 02:25:00|144.95|143.55|144.55|143.15|145.2|143.8|144.54|143.14|145
1638844200000|2021-12-07 02:30:00|144.47|143.07|144.44|143.04|144.65|143.25|144.13|142.73|95
1638844500000|2021-12-07 02:35:00|144.42|143.02|144.2|142.8|144.82|143.42|144.2|142.8|113
1638844800000|2021-12-07 02:40:00|144.18|142.78|144.1|142.7|144.48|143.08|143.87|142.47|136
1638845100000|2021-12-07 02:45:00|144.14|142.74|144.25|142.85|144.49|143.09|144.01|142.61|98
1638845400000|2021-12-07 02:50:00|144.27|142.87|144.42|143.02|144.55|143.15|144.2|142.8|102
1638845700000|2021-12-07 02:55:00|144.37|142.97|144.2|142.8|144.78|143.38|144.08|142.68|123
1638846000000|2021-12-07 03:00:00|144.19|142.79|144.43|143.03|144.56|143.16|144.05|142.65|165
1638846300000|2021-12-07 03:05:00|144.45|143.05|144.87|143.47|145.29|143.89|144.38|142.98|131
1638846600000|2021-12-07 03:10:00|144.85|143.45|145.31|143.91|145.36|143.96|144.85|143.45|96
1638846900000|2021-12-07 03:15:00|145.3|143.9|145.74|144.34|145.93|144.53|145.3|143.9|182
1638847200000|2021-12-07 03:20:00|145.76|144.36|145.75|144.35|145.91|144.51|145.75|144.35|120
1638847500000|2021-12-07 03:25:00|145.78|144.38|145.66|144.26|145.86|144.46|145.62|144.22|112
1638847800000|2021-12-07 03:30:00|145.65|144.25|145.86|144.46|146.17|144.77|145.65|144.25|132
1638848100000|2021-12-07 03:35:00|145.85|144.45|145.3|143.9|146|144.6|145.18|143.78|148
1638848400000|2021-12-07 03:40:00|145.35|143.95|145.05|143.65|145.45|144.05|144.86|143.46|106
1638848700000|2021-12-07 03:45:00|145.06|143.66|144.85|143.45|145.07|143.67|144.65|143.25|119
1638849000000|2021-12-07 03:50:00|144.86|143.46|144.95|143.55|145.03|143.63|144.77|143.37|96
1638849300000|2021-12-07 03:55:00|144.97|143.57|145.06|143.66|145.2|143.8|144.97|143.57|93
1638849600000|2021-12-07 04:00:00|145.1|143.7|145.44|144.04|145.51|144.11|145.1|143.7|121
1638849900000|2021-12-07 04:05:00|145.43|144.03|145.56|144.16|145.64|144.24|145.28|143.88|137
1638850200000|2021-12-07 04:10:00|145.57|144.17|145.55|144.15|145.58|144.18|145.18|143.78|120
1638850500000|2021-12-07 04:15:00|145.54|144.14|145.47|144.07|145.54|144.14|145.27|143.87|101
1638850800000|2021-12-07 04:20:00|145.49|144.09|145.81|144.41|146.05|144.65|145.47|144.07|90
1638851100000|2021-12-07 04:25:00|145.83|144.43|145.9|144.5|145.95|144.55|145.61|144.21|106
1638851400000|2021-12-07 04:30:00|145.87|144.47|145.2|143.8|145.95|144.55|145.17|143.77|159
1638851700000|2021-12-07 04:35:00|145.18|143.78|145.05|143.65|145.18|143.78|144.88|143.48|89
1638852000000|2021-12-07 04:40:00|145.06|143.66|145.25|143.85|145.25|143.85|144.71|143.31|134
1638852300000|2021-12-07 04:45:00|145.23|143.83|145.05|143.65|145.25|143.85|144.85|143.45|113
1638852600000|2021-12-07 04:50:00|145.06|143.66|145.65|144.25|145.76|144.36|145.06|143.66|85
1638852900000|2021-12-07 04:55:00|145.64|144.24|145.45|144.05|145.76|144.36|145.37|143.97|136
1638853200000|2021-12-07 05:00:00|145.5|144.1|145.55|144.15|145.7|144.3|145.45|144.05|156
1638853500000|2021-12-07 05:05:00|145.56|144.16|145.75|144.35|145.78|144.38|145.55|144.15|100
1638853800000|2021-12-07 05:10:00|145.77|144.37|145.85|144.45|145.87|144.47|145.64|144.24|152
1638854100000|2021-12-07 05:15:00|145.84|144.44|145.42|144.02|145.85|144.45|145.29|143.89|76
1638854400000|2021-12-07 05:20:00|145.44|144.04|145.17|143.77|145.55|144.15|145.17|143.77|113
1638854700000|2021-12-07 05:25:00|145.15|143.75|145.76|144.36|145.85|144.45|145.15|143.75|84
1638855000000|2021-12-07 05:30:00|145.75|144.35|145.41|144.01|146.04|144.64|145.29|143.89|209
1638855300000|2021-12-07 05:35:00|145.35|143.95|145.65|144.25|145.75|144.35|145.3|143.9|114
1638855600000|2021-12-07 05:40:00|145.66|144.26|146.05|144.65|146.06|144.66|145.55|144.15|101
1638855900000|2021-12-07 05:45:00|146.07|144.67|146.76|145.36|146.76|145.36|145.95|144.55|170
1638856200000|2021-12-07 05:50:00|146.78|145.38|146.57|145.17|147|145.6|146.45|145.05|133
1638856500000|2021-12-07 05:55:00|146.58|145.18|146.16|144.76|146.62|145.22|145.94|144.54|167
1638856800000|2021-12-07 06:00:00|146.19|144.79|146.01|144.61|146.35|144.95|145.99|144.59|161
1638857100000|2021-12-07 06:05:00|146.05|144.65|146.68|145.28|146.68|145.28|146.05|144.65|126
1638857400000|2021-12-07 06:10:00|146.71|145.31|146.75|145.35|147.16|145.76|146.71|145.31|141
1638857700000|2021-12-07 06:15:00|146.67|145.27|146.85|145.45|147.06|145.66|146.67|145.27|118
1638858000000|2021-12-07 06:20:00|146.84|145.44|146.97|145.57|147.16|145.76|146.84|145.44|108
1638858300000|2021-12-07 06:25:00|146.92|145.52|146.56|145.16|146.99|145.59|146.3|144.9|190
1638858600000|2021-12-07 06:30:00|146.55|145.15|146.54|145.14|146.56|145.16|146.26|144.86|125
1638858900000|2021-12-07 06:35:00|146.53|145.13|146.38|144.98|146.65|145.25|146.35|144.95|119
1638859200000|2021-12-07 06:40:00|146.4|145|145.79|144.39|146.45|145.05|145.66|144.26|106
1638859500000|2021-12-07 06:45:00|145.84|144.44|145.87|144.47|145.94|144.54|145.58|144.18|150
1638859800000|2021-12-07 06:50:00|145.86|144.46|145.75|144.35|145.87|144.47|145.57|144.17|127
1638860100000|2021-12-07 06:55:00|145.71|144.31|145.95|144.55|146.05|144.65|145.54|144.14|97
1638860400000|2021-12-07 07:00:00|145.97|144.57|145.9|144.5|146.07|144.67|145.85|144.45|105
1638860700000|2021-12-07 07:05:00|145.86|144.46|146.26|144.86|146.46|145.06|145.86|144.46|127
1638861000000|2021-12-07 07:10:00|146.25|144.85|145.47|144.07|146.27|144.87|145.47|144.07|119
1638861300000|2021-12-07 07:15:00|145.48|144.08|145.16|143.76|145.57|144.17|145.15|143.75|65
1638861600000|2021-12-07 07:20:00|145.18|143.78|145.26|143.86|145.57|144.17|145.11|143.71|77
1638861900000|2021-12-07 07:25:00|145.25|143.85|144.62|143.22|145.25|143.85|144.48|143.08|137
1638862200000|2021-12-07 07:30:00|144.61|143.21|144.66|143.26|144.9|143.5|144.54|143.14|91
1638862500000|2021-12-07 07:35:00|144.67|143.27|144.87|143.47|145.02|143.62|144.67|143.27|108
1638862800000|2021-12-07 07:40:00|144.89|143.49|144.45|143.05|144.97|143.57|144.45|143.05|129
1638863100000|2021-12-07 07:45:00|144.46|143.06|144.19|142.79|144.61|143.21|144.08|142.68|148
1638863400000|2021-12-07 07:50:00|144.25|142.85|144.56|143.16|144.57|143.17|144.25|142.85|128
1638863700000|2021-12-07 07:55:00|144.53|143.13|144.67|143.27|144.85|143.45|144.48|143.08|156
1638864000000|2021-12-07 08:00:00|144.7|143.3|144.9|143.5|144.9|143.5|144.27|142.87|151
1638864300000|2021-12-07 08:05:00|144.91|143.51|145.26|143.86|145.54|144.14|144.87|143.47|159
1638864600000|2021-12-07 08:10:00|145.25|143.85|145.49|144.09|145.58|144.18|144.97|143.57|107
1638864900000|2021-12-07 08:15:00|145.46|144.06|145.9|144.5|145.95|144.55|145.45|144.05|154
1638865200000|2021-12-07 08:20:00|145.89|144.49|145.99|144.59|146.2|144.8|145.77|144.37|120
1638865500000|2021-12-07 08:25:00|145.96|144.56|146.57|145.17|146.67|145.27|145.96|144.56|110
1638865800000|2021-12-07 08:30:00|146.58|145.18|146.47|145.07|146.66|145.26|146.08|144.68|136
1638866100000|2021-12-07 08:35:00|146.45|145.05|146.45|145.05|146.6|145.2|146.25|144.85|108
1638866400000|2021-12-07 08:40:00|146.46|145.06|147.93|146.53|148.05|146.65|146.45|145.05|173
1638866700000|2021-12-07 08:45:00|147.87|146.47|147.75|146.35|148.48|147.08|147.69|146.29|170
1638867000000|2021-12-07 08:50:00|147.76|146.36|147.15|145.75|147.77|146.37|147.06|145.66|182
1638867300000|2021-12-07 08:55:00|147.17|145.77|147.56|146.16|147.65|146.25|147.17|145.77|102
1638867600000|2021-12-07 09:00:00|147.55|146.15|147.95|146.55|148.17|146.77|147.16|145.76|133
1638867900000|2021-12-07 09:05:00|147.96|146.56|146.78|145.38|148.4|147|146.78|145.38|217
1638868200000|2021-12-07 09:10:00|146.74|145.34|146.98|145.58|147.08|145.68|146.7|145.3|91
1638868500000|2021-12-07 09:15:00|147.02|145.62|146.86|145.46|147.28|145.88|146.67|145.27|151
1638868800000|2021-12-07 09:20:00|146.85|145.45|147.15|145.75|147.15|145.75|146.79|145.39|164
1638869100000|2021-12-07 09:25:00|147.14|145.74|147.28|145.88|147.54|146.14|147.13|145.73|110
1638869400000|2021-12-07 09:30:00|147.27|145.87|147.57|146.17|147.86|146.46|147.15|145.75|190
1638869700000|2021-12-07 09:35:00|147.62|146.22|147.37|145.97|147.86|146.46|147.35|145.95|179
1638870000000|2021-12-07 09:40:00|147.39|145.99|146.73|145.33|147.39|145.99|146.58|145.18|129
1638870300000|2021-12-07 09:45:00|146.71|145.31|146.56|145.16|146.78|145.38|146.3|144.9|132
1638870600000|2021-12-07 09:50:00|146.55|145.15|146.28|144.88|146.58|145.18|146.21|144.81|90
1638870900000|2021-12-07 09:55:00|146.36|144.96|146.75|145.35|146.8|145.4|146.35|144.95|103
1638871200000|2021-12-07 10:00:00|146.76|145.36|146.07|144.67|146.9|145.5|146.07|144.67|109
1638871500000|2021-12-07 10:05:00|145.97|144.57|146.42|145.02|146.46|145.06|145.95|144.55|126
1638871800000|2021-12-07 10:10:00|146.36|144.96|145.89|144.49|146.37|144.97|145.89|144.49|83
1638872100000|2021-12-07 10:15:00|145.88|144.48|146.37|144.97|146.48|145.08|145.85|144.45|83
1638872400000|2021-12-07 10:20:00|146.39|144.99|146.37|144.97|146.46|145.06|146.11|144.71|130
1638872700000|2021-12-07 10:25:00|146.36|144.96|146.93|145.53|146.93|145.53|146.36|144.96|95
1638873000000|2021-12-07 10:30:00|146.96|145.56|147.94|146.54|147.94|146.54|146.96|145.56|136
1638873300000|2021-12-07 10:35:00|148.02|146.62|147.82|146.42|148.08|146.68|147.63|146.23|92
1638873600000|2021-12-07 10:40:00|147.78|146.38|147.45|146.05|148.12|146.72|147.25|145.85|170
1638873900000|2021-12-07 10:45:00|147.44|146.04|146.94|145.54|147.45|146.05|146.94|145.54|115
1638874200000|2021-12-07 10:50:00|146.96|145.56|146.68|145.28|147.2|145.8|146.66|145.26|150
1638874500000|2021-12-07 10:55:00|146.67|145.27|146.44|145.04|146.7|145.3|146.39|144.99|78
1638874800000|2021-12-07 11:00:00|146.45|145.05|146.28|144.88|146.67|145.27|146.26|144.86|141
1638875100000|2021-12-07 11:05:00|146.27|144.87|146.4|145|146.56|145.16|146.21|144.81|74
1638875400000|2021-12-07 11:10:00|146.38|144.98|146.15|144.75|146.53|145.13|145.97|144.57|171
1638875700000|2021-12-07 11:15:00|146.17|144.77|146.55|145.15|146.78|145.38|146.08|144.68|125
1638876000000|2021-12-07 11:20:00|146.48|145.08|145.31|143.91|146.5|145.1|145.28|143.88|127
1638876300000|2021-12-07 11:25:00|145.3|143.9|145.57|144.17|145.61|144.21|145.27|143.87|126
1638876600000|2021-12-07 11:30:00|145.5|144.1|144.97|143.57|145.5|144.1|144.92|143.52|101
1638876900000|2021-12-07 11:35:00|144.92|143.52|144.69|143.29|144.95|143.55|144.57|143.17|122
1638877200000|2021-12-07 11:40:00|144.7|143.3|144.78|143.38|145.04|143.64|144.67|143.27|114
1638877500000|2021-12-07 11:45:00|144.77|143.37|145.39|143.99|145.67|144.27|144.7|143.3|157
1638877800000|2021-12-07 11:50:00|145.4|144|145.27|143.87|145.78|144.38|145.17|143.77|183
1638878100000|2021-12-07 11:55:00|145.28|143.88|145.65|144.25|145.75|144.35|145.27|143.87|96
1638878400000|2021-12-07 12:00:00|145.64|144.24|145.95|144.55|146|144.6|145.39|143.99|156
1638878700000|2021-12-07 12:05:00|145.92|144.52|145.08|143.68|145.96|144.56|144.63|143.23|246
1638879000000|2021-12-07 12:10:00|145.07|143.67|144.81|143.41|145.4|144|144.77|143.37|155
1638879300000|2021-12-07 12:15:00|144.8|143.4|144.25|142.85|144.9|143.5|144.25|142.85|152
1638879600000|2021-12-07 12:20:00|144.18|142.78|142.77|141.37|144.19|142.79|142.27|140.87|384
1638879900000|2021-12-07 12:25:00|142.75|141.35|143.04|141.64|143.04|141.64|142.36|140.96|230
1638880200000|2021-12-07 12:30:00|143|141.6|141.93|140.53|143.35|141.95|141.9|140.5|254
1638880500000|2021-12-07 12:35:00|141.92|140.52|142.1|140.7|142.36|140.96|141.52|140.12|244
1638880800000|2021-12-07 12:40:00|142.09|140.69|142.86|141.46|142.95|141.55|141.95|140.55|223
1638881100000|2021-12-07 12:45:00|142.77|141.37|142.86|141.46|143.15|141.75|142.22|140.82|227
1638881400000|2021-12-07 12:50:00|142.87|141.47|142.97|141.57|143.19|141.79|142.77|141.37|178
1638881700000|2021-12-07 12:55:00|142.98|141.58|143.36|141.96|143.44|142.04|142.69|141.29|177
1638882000000|2021-12-07 13:00:00|143.37|141.97|143.86|142.46|143.96|142.56|143.28|141.88|268
1638882300000|2021-12-07 13:05:00|143.85|142.45|143.67|142.27|144.15|142.75|143.6|142.2|165
1638882600000|2021-12-07 13:10:00|143.71|142.31|144.27|142.87|144.37|142.97|143.57|142.17|145
1638882900000|2021-12-07 13:15:00|144.28|142.88|143.91|142.51|144.5|143.1|143.78|142.38|170
1638883200000|2021-12-07 13:20:00|143.95|142.55|143.63|142.23|144.23|142.83|143.63|142.23|123
1638883500000|2021-12-07 13:25:00|143.59|142.19|143.7|142.3|143.93|142.53|143.48|142.08|171
1638883800000|2021-12-07 13:30:00|143.72|142.32|143.89|142.49|144.06|142.66|143.39|141.99|160
1638884100000|2021-12-07 13:35:00|143.91|142.51|144.24|142.84|144.28|142.88|143.61|142.21|155
1638884400000|2021-12-07 13:40:00|144.26|142.86|144.54|143.14|144.86|143.46|143.96|142.56|185
1638884700000|2021-12-07 13:45:00|144.55|143.15|144.45|143.05|144.66|143.26|144.11|142.71|147
1638885000000|2021-12-07 13:50:00|144.47|143.07|144.36|142.96|144.57|143.17|144.08|142.68|151
1638885300000|2021-12-07 13:55:00|144.35|142.95|144.58|143.18|144.85|143.45|144.27|142.87|110
1638885600000|2021-12-07 14:00:00|144.55|143.15|144.56|143.16|144.64|143.24|144.25|142.85|141
1638885900000|2021-12-07 14:05:00|144.57|143.17|144.75|143.35|144.83|143.43|144.39|142.99|115
1638886200000|2021-12-07 14:10:00|144.76|143.36|144.96|143.56|144.98|143.58|144.63|143.23|139
1638886500000|2021-12-07 14:15:00|144.91|143.51|144.87|143.47|145.14|143.74|144.68|143.28|126
1638886800000|2021-12-07 14:20:00|144.91|143.51|144.97|143.57|145.28|143.88|144.88|143.48|136
1638887100000|2021-12-07 14:25:00|144.96|143.56|144.59|143.19|145.08|143.68|144.57|143.17|151
1638887400000|2021-12-07 14:30:00|144.58|143.18|145.05|143.65|145.3|143.9|144.58|143.18|208
1638887700000|2021-12-07 14:35:00|145.09|143.69|144.96|143.56|145.37|143.97|144.89|143.49|142
1638888000000|2021-12-07 14:40:00|144.97|143.57|145.57|144.17|145.57|144.17|144.97|143.57|141
1638888300000|2021-12-07 14:45:00|145.56|144.16|145.32|143.92|145.64|144.24|145.32|143.92|151
1638888600000|2021-12-07 14:50:00|145.35|143.95|145.66|144.26|145.77|144.37|145.18|143.78|134
1638888900000|2021-12-07 14:55:00|145.68|144.28|145.87|144.47|145.93|144.53|145.55|144.15|136
1638889200000|2021-12-07 15:00:00|145.85|144.45|146.03|144.63|146.19|144.79|145.58|144.18|212
1638889500000|2021-12-07 15:05:00|145.98|144.58|145.44|144.04|146.08|144.68|145.17|143.77|179
1638889800000|2021-12-07 15:10:00|145.45|144.05|145.35|143.95|145.58|144.18|145.27|143.87|120
1638890100000|2021-12-07 15:15:00|145.36|143.96|145.6|144.2|145.64|144.24|145.36|143.96|98
1638890400000|2021-12-07 15:20:00|145.57|144.17|145.35|143.95|145.66|144.26|145.28|143.88|109
1638890700000|2021-12-07 15:25:00|145.36|143.96|144.45|143.05|145.46|144.06|144.36|142.96|168
1638891000000|2021-12-07 15:30:00|144.46|143.06|144.88|143.48|145.06|143.66|144.3|142.9|135
1638891300000|2021-12-07 15:35:00|144.94|143.54|145.06|143.66|145.31|143.91|144.85|143.45|185
1638891600000|2021-12-07 15:40:00|145.07|143.67|145.29|143.89|145.39|143.99|144.96|143.56|152
1638891900000|2021-12-07 15:45:00|145.3|143.9|144.71|143.31|145.39|143.99|144.57|143.17|139
1638892200000|2021-12-07 15:50:00|144.73|143.33|144.49|143.09|144.89|143.49|144.49|143.09|113
1638892500000|2021-12-07 15:55:00|144.55|143.15|143.99|142.59|144.59|143.19|143.88|142.48|158
1638892800000|2021-12-07 16:00:00|143.96|142.56|143.95|142.55|144.17|142.77|143.46|142.06|186
1638893100000|2021-12-07 16:05:00|143.94|142.54|144.05|142.65|144.08|142.68|143.68|142.28|122
1638893400000|2021-12-07 16:10:00|143.99|142.59|143.55|142.15|144.05|142.65|143.54|142.14|123
1638893700000|2021-12-07 16:15:00|143.56|142.16|143.38|141.98|143.69|142.29|143.33|141.93|100
1638894000000|2021-12-07 16:20:00|143.29|141.89|142.94|141.54|143.38|141.98|142.75|141.35|152
1638894300000|2021-12-07 16:25:00|142.95|141.55|143.07|141.67|143.17|141.77|142.62|141.22|142
1638894600000|2021-12-07 16:30:00|143.06|141.66|142.29|140.89|143.08|141.68|142.28|140.88|141
1638894900000|2021-12-07 16:35:00|142.31|140.91|142.28|140.88|142.61|141.21|142.18|140.78|130
1638895200000|2021-12-07 16:40:00|142.25|140.85|141.71|140.31|142.31|140.91|141.7|140.3|130
1638895500000|2021-12-07 16:45:00|141.72|140.32|142.15|140.75|142.15|140.75|141.25|139.85|165
1638895800000|2021-12-07 16:50:00|142.05|140.65|142.01|140.61|142.2|140.8|141.85|140.45|122
1638896100000|2021-12-07 16:55:00|142.03|140.63|142.19|140.79|142.35|140.95|141.95|140.55|140
1638896400000|2021-12-07 17:00:00|142.26|140.86|141.56|140.16|142.26|140.86|141.52|140.12|150
1638896700000|2021-12-07 17:05:00|141.58|140.18|141.73|140.33|142.02|140.62|141.58|140.18|138
1638897000000|2021-12-07 17:10:00|141.7|140.3|142.28|140.88|142.37|140.97|141.7|140.3|138
1638897300000|2021-12-07 17:15:00|142.3|140.9|141.86|140.46|142.57|141.17|141.78|140.38|149
1638897600000|2021-12-07 17:20:00|141.85|140.45|142|140.6|142.07|140.67|141.82|140.42|98
1638897900000|2021-12-07 17:25:00|142.02|140.62|141.61|140.21|142.09|140.69|141.61|140.21|114
1638898200000|2021-12-07 17:30:00|141.59|140.19|141.78|140.38|142.06|140.66|141.59|140.19|135
1638898500000|2021-12-07 17:35:00|141.79|140.39|141.15|139.75|141.79|140.39|140.85|139.45|173
1638898800000|2021-12-07 17:40:00|141.19|139.79|141.36|139.96|141.58|140.18|141.15|139.75|133
1638899100000|2021-12-07 17:45:00|141.37|139.97|141.97|140.57|142.07|140.67|141.35|139.95|147
1638899400000|2021-12-07 17:50:00|141.99|140.59|141.87|140.47|142.17|140.77|141.77|140.37|134
1638899700000|2021-12-07 17:55:00|141.88|140.48|141.91|140.51|142.24|140.84|141.88|140.48|81
1638900000000|2021-12-07 18:00:00|141.94|140.54|142.31|140.91|142.38|140.98|141.77|140.37|141
1638900300000|2021-12-07 18:05:00|142.35|140.95|141.7|140.3|142.35|140.95|141.7|140.3|104
1638900600000|2021-12-07 18:10:00|141.69|140.29|141.57|140.17|141.76|140.36|141.47|140.07|135
1638900900000|2021-12-07 18:15:00|141.59|140.19|141.3|139.9|141.89|140.49|141.26|139.86|128
1638901200000|2021-12-07 18:20:00|141.29|139.89|141.67|140.27|141.78|140.38|141.22|139.82|116
1638901500000|2021-12-07 18:25:00|141.62|140.22|141.55|140.15|141.79|140.39|141.38|139.98|158
1638901800000|2021-12-07 18:30:00|141.49|140.09|141.55|140.15|141.8|140.4|141.46|140.06|112
1638902100000|2021-12-07 18:35:00|141.53|140.13|141.35|139.95|141.57|140.17|141.25|139.85|99
1638902400000|2021-12-07 18:40:00|141.36|139.96|141.47|140.07|141.59|140.19|141.19|139.79|111
1638902700000|2021-12-07 18:45:00|141.46|140.06|141.77|140.37|141.87|140.47|141.29|139.89|116
1638903000000|2021-12-07 18:50:00|141.8|140.4|141.58|140.18|141.98|140.58|141.58|140.18|70
1638903300000|2021-12-07 18:55:00|141.59|140.19|141.49|140.09|141.88|140.48|141.47|140.07|112
1638903600000|2021-12-07 19:00:00|141.5|140.1|140.11|138.71|141.5|140.1|140.11|138.71|144
1638903900000|2021-12-07 19:05:00|140.09|138.69|140.65|139.25|140.8|139.4|139.91|138.51|195
1638904200000|2021-12-07 19:10:00|140.67|139.27|140.73|139.33|140.74|139.34|140.25|138.85|121
1638904500000|2021-12-07 19:15:00|140.74|139.34|140.64|139.24|141.14|139.74|140.42|139.02|185
1638904800000|2021-12-07 19:20:00|140.65|139.25|141.19|139.79|141.28|139.88|140.57|139.17|164
1638905100000|2021-12-07 19:25:00|141.15|139.75|141.24|139.84|141.39|139.99|141.15|139.75|96
1638905400000|2021-12-07 19:30:00|141.22|139.82|141.35|139.95|141.36|139.96|140.95|139.55|117
1638905700000|2021-12-07 19:35:00|141.34|139.94|140.85|139.45|141.34|139.94|140.66|139.26|143
1638906000000|2021-12-07 19:40:00|140.87|139.47|140.68|139.28|141.07|139.67|140.55|139.15|150
1638906300000|2021-12-07 19:45:00|140.69|139.29|140.75|139.35|141.41|140.01|140.6|139.2|190
1638906600000|2021-12-07 19:50:00|140.78|139.38|141.26|139.86|141.27|139.87|140.6|139.2|147
1638906900000|2021-12-07 19:55:00|141.27|139.87|141.17|139.77|141.5|140.1|141.03|139.63|128
1638907200000|2021-12-07 20:00:00|141.18|139.78|141.36|139.96|141.38|139.98|141.05|139.65|125
1638907500000|2021-12-07 20:05:00|141.35|139.95|141.35|139.95|141.57|140.17|141.25|139.85|112
1638907800000|2021-12-07 20:10:00|141.29|139.89|140.75|139.35|141.47|140.07|140.74|139.34|229
1638908100000|2021-12-07 20:15:00|140.76|139.36|140.55|139.15|140.96|139.56|140.45|139.05|174
1638908400000|2021-12-07 20:20:00|140.56|139.16|139.56|138.16|140.73|139.33|139.55|138.15|134
1638908700000|2021-12-07 20:25:00|139.57|138.17|139.69|138.29|139.92|138.52|139.48|138.08|243
1638909000000|2021-12-07 20:30:00|139.67|138.27|139.26|137.86|140.08|138.68|138.85|137.45|262
1638909300000|2021-12-07 20:35:00|139.27|137.87|138.86|137.46|139.44|138.04|138.78|137.38|351
1638909600000|2021-12-07 20:40:00|138.87|137.47|139.39|137.99|139.61|138.21|138.87|137.47|209
1638909900000|2021-12-07 20:45:00|139.36|137.96|139.25|137.85|139.4|138|138.89|137.49|218
1638910200000|2021-12-07 20:50:00|139.24|137.84|139.25|137.85|139.61|138.21|138.85|137.45|228
1638910500000|2021-12-07 20:55:00|139.27|137.87|139.64|138.24|139.86|138.46|139.27|137.87|251
1638910800000|2021-12-07 21:00:00|139.66|138.26|139.46|138.06|139.76|138.36|139.26|137.86|213
1638911100000|2021-12-07 21:05:00|139.48|138.08|140.24|138.84|140.24|138.84|139.46|138.06|193
1638911400000|2021-12-07 21:10:00|140.19|138.79|140.17|138.77|140.38|138.98|140.09|138.69|183
1638911700000|2021-12-07 21:15:00|140.16|138.76|140.51|139.11|140.64|139.24|140.07|138.67|134
1638912000000|2021-12-07 21:20:00|140.52|139.12|139.87|138.47|140.52|139.12|139.85|138.45|159
1638912300000|2021-12-07 21:25:00|139.86|138.46|140.25|138.85|140.61|139.21|139.76|138.36|185
1638912600000|2021-12-07 21:30:00|140.27|138.87|140.28|138.88|140.66|139.26|140.25|138.85|125
1638912900000|2021-12-07 21:35:00|140.34|138.94|140.36|138.96|140.6|139.2|140.09|138.69|144
1638913200000|2021-12-07 21:40:00|140.35|138.95|140.05|138.65|140.4|139|139.95|138.55|117
1638913500000|2021-12-07 21:45:00|140.09|138.69|140.24|138.84|140.61|139.21|140.06|138.66|174
1638913800000|2021-12-07 21:50:00|140.25|138.85|139.64|138.24|140.34|138.94|139.45|138.05|212
1638914100000|2021-12-07 21:55:00|139.6|138.2|139.51|138.11|139.69|138.29|139.39|137.99|184
1638914400000|2021-12-07 22:00:00|139.52|138.12|139.25|137.85|139.96|138.56|139.19|137.79|168
1638914700000|2021-12-07 22:05:00|139.26|137.86|138.59|137.19|139.37|137.97|138.59|137.19|160
1638915000000|2021-12-07 22:10:00|138.6|137.2|138.85|137.45|139.17|137.77|138.58|137.18|169
1638915300000|2021-12-07 22:15:00|138.84|137.44|138.66|137.26|138.89|137.49|138.3|136.9|177
1638915600000|2021-12-07 22:20:00|138.61|137.21|138.23|136.83|138.61|137.21|137.94|136.54|158
1638915900000|2021-12-07 22:25:00|138.2|136.8|138.36|136.96|138.41|137.01|137.85|136.45|191
1638916200000|2021-12-07 22:30:00|138.35|136.95|138.64|137.24|138.64|137.24|138.25|136.85|70
1638916500000|2021-12-07 22:35:00|138.65|137.25|139.17|137.77|139.18|137.78|138.64|137.24|55
1638916800000|2021-12-07 22:40:00|139.16|137.76|138.47|137.07|139.17|137.77|138.39|136.99|156
1638917100000|2021-12-07 22:45:00|138.49|137.09|138.05|136.65|138.67|137.27|137.91|136.51|115
1638917400000|2021-12-07 22:50:00|138.02|136.62|137.86|136.46|138.03|136.63|137.28|135.88|186
1638917700000|2021-12-07 22:55:00|137.85|136.45|138.03|136.63|138.44|137.04|137.82|136.42|146
1638918000000|2021-12-07 23:00:00|138.02|136.62|137.96|136.56|138.06|136.66|137.65|136.25|139
1638918300000|2021-12-07 23:05:00|137.97|136.57|137.81|136.41|138.18|136.78|137.78|136.38|133
1638918600000|2021-12-07 23:10:00|137.78|136.38|138.27|136.87|138.34|136.94|137.76|136.36|127
1638918900000|2021-12-07 23:15:00|138.26|136.86|138.35|136.95|138.51|137.11|138.17|136.77|146
1638919200000|2021-12-07 23:20:00|138.42|137.02|138.73|137.33|138.74|137.34|138.26|136.86|138
1638919500000|2021-12-07 23:25:00|138.75|137.35|138.26|136.86|138.78|137.38|138.25|136.85|147
1638919800000|2021-12-07 23:30:00|138.25|136.85|139.05|137.65|139.08|137.68|138.25|136.85|144
1638920100000|2021-12-07 23:35:00|139.04|137.64|138.89|137.49|139.04|137.64|138.75|137.35|69
1638920400000|2021-12-07 23:40:00|138.9|137.5|139.32|137.92|139.42|138.02|138.9|137.5|151
1638920700000|2021-12-07 23:45:00|139.31|137.91|138.86|137.46|139.34|137.94|138.85|137.45|184
1638921000000|2021-12-07 23:50:00|138.85|137.45|138.74|137.34|138.89|137.49|138.54|137.14|133
1638921300000|2021-12-07 23:55:00|138.76|137.36|138.56|137.16|139.07|137.67|138.4|137|220
1638921600000|2021-12-08 00:00:00|138.55|137.15|136.45|135.05|138.56|137.16|136.44|135.04|231
1638921900000|2021-12-08 00:05:00|136.46|135.06|137.36|135.96|137.38|135.98|135.92|134.52|309
1638922200000|2021-12-08 00:10:00|137.38|135.98|137.21|135.81|137.63|136.23|136.84|135.44|256
1638922500000|2021-12-08 00:15:00|137.25|135.85|137.01|135.61|137.25|135.85|136.75|135.35|295
1638922800000|2021-12-08 00:20:00|137.02|135.62|136.47|135.07|137.19|135.79|136.45|135.05|202
1638923100000|2021-12-08 00:25:00|136.39|134.99|137.47|136.07|137.64|136.24|136.38|134.98|186
1638923400000|2021-12-08 00:30:00|137.48|136.08|137.75|136.35|137.92|136.52|137.05|135.65|315
1638923700000|2021-12-08 00:35:00|137.77|136.37|138.38|136.98|138.56|137.16|137.77|136.37|284
1638924000000|2021-12-08 00:40:00|138.36|136.96|138.37|136.97|138.43|137.03|137.95|136.55|221
1638924300000|2021-12-08 00:45:00|138.36|136.96|138.15|136.75|138.45|137.05|137.85|136.45|301
1638924600000|2021-12-08 00:50:00|138.21|136.81|137.95|136.55|138.32|136.92|137.82|136.42|199
1638924900000|2021-12-08 00:55:00|137.98|136.58|138.54|137.14|138.54|137.14|137.9|136.5|191
1638925200000|2021-12-08 01:00:00|138.55|137.15|138.95|137.55|138.95|137.55|138.35|136.95|147
1638925500000|2021-12-08 01:05:00|138.96|137.56|139.38|137.98|139.38|137.98|138.74|137.34|143
1638925800000|2021-12-08 01:10:00|139.41|138.01|138.96|137.56|139.41|138.01|138.84|137.44|165
1638926100000|2021-12-08 01:15:00|138.98|137.58|138.65|137.25|138.98|137.58|138.42|137.02|118
1638926400000|2021-12-08 01:20:00|138.64|137.24|138.6|137.2|138.81|137.41|138.43|137.03|185
1638926700000|2021-12-08 01:25:00|138.56|137.16|138.45|137.05|138.68|137.28|138.35|136.95|95
1638927000000|2021-12-08 01:30:00|138.47|137.07|138.26|136.86|138.75|137.35|138.22|136.82|135
1638927300000|2021-12-08 01:35:00|138.27|136.87|138|136.6|138.3|136.9|137.97|136.57|86
1638927600000|2021-12-08 01:40:00|138.01|136.61|138.27|136.87|138.27|136.87|137.95|136.55|98
1638927900000|2021-12-08 01:45:00|138.26|136.86|138.16|136.76|138.46|137.06|138.07|136.67|154
1638928200000|2021-12-08 01:50:00|138.17|136.77|137.67|136.27|138.17|136.77|137.65|136.25|119
1638928500000|2021-12-08 01:55:00|137.68|136.28|137.97|136.57|138.04|136.64|137.53|136.13|115
1638928800000|2021-12-08 02:00:00|138.01|136.61|138.29|136.89|138.29|136.89|137.9|136.5|110
1638929100000|2021-12-08 02:05:00|138.33|136.93|138.46|137.06|138.58|137.18|138.05|136.65|135
1638929400000|2021-12-08 02:10:00|138.45|137.05|138.66|137.26|138.68|137.28|138.27|136.87|111
1638929700000|2021-12-08 02:15:00|138.73|137.33|138.18|136.78|138.75|137.35|138.15|136.75|151
1638930000000|2021-12-08 02:20:00|138.17|136.77|138.33|136.93|138.33|136.93|138.06|136.66|152
1638930300000|2021-12-08 02:25:00|138.37|136.97|138.55|137.15|138.63|137.23|138.35|136.95|115
1638930600000|2021-12-08 02:30:00|138.59|137.19|138.86|137.46|138.87|137.47|138.5|137.1|82
1638930900000|2021-12-08 02:35:00|138.87|137.47|138.58|137.18|138.87|137.47|138.47|137.07|133
1638931200000|2021-12-08 02:40:00|138.57|137.17|138.08|136.68|138.66|137.26|138.07|136.67|123
1638931500000|2021-12-08 02:45:00|138.07|136.67|138.46|137.06|138.52|137.12|138.07|136.67|116
1638931800000|2021-12-08 02:50:00|138.5|137.1|137.78|136.38|138.5|137.1|137.76|136.36|189
1638932100000|2021-12-08 02:55:00|137.77|136.37|137.11|135.71|137.96|136.56|137.08|135.68|132
1638932400000|2021-12-08 03:00:00|137.1|135.7|137.35|135.95|137.38|135.98|136.87|135.47|163
1638932700000|2021-12-08 03:05:00|137.34|135.94|137.3|135.9|137.34|135.94|137.13|135.73|134
1638933000000|2021-12-08 03:10:00|137.31|135.91|137.65|136.25|137.73|136.33|137.29|135.89|112
1638933300000|2021-12-08 03:15:00|137.64|136.24|137.43|136.03|137.88|136.48|137.37|135.97|155
1638933600000|2021-12-08 03:20:00|137.44|136.04|137.26|135.86|137.46|136.06|137.06|135.66|168
1638933900000|2021-12-08 03:25:00|137.27|135.87|137.36|135.96|137.85|136.45|137.27|135.87|121
1638934200000|2021-12-08 03:30:00|137.35|135.95|137.87|136.47|137.87|136.47|137.3|135.9|125
1638934500000|2021-12-08 03:35:00|137.86|136.46|137.49|136.09|137.92|136.52|137.37|135.97|151
1638934800000|2021-12-08 03:40:00|137.5|136.1|137.06|135.66|137.58|136.18|137|135.6|153
1638935100000|2021-12-08 03:45:00|137.05|135.65|136.48|135.08|137.06|135.66|136.45|135.05|135
1638935400000|2021-12-08 03:50:00|136.46|135.06|135.95|134.55|136.49|135.09|135.7|134.3|251
1638935700000|2021-12-08 03:55:00|135.93|134.53|135.87|134.47|136.07|134.67|135.7|134.3|177
1638936000000|2021-12-08 04:00:00|135.86|134.46|136.17|134.77|136.37|134.97|135.85|134.45|226
1638936300000|2021-12-08 04:05:00|136.19|134.79|137.17|135.77|137.47|136.07|136.19|134.79|274
1638936600000|2021-12-08 04:10:00|137.15|135.75|137.54|136.14|137.54|136.14|137.15|135.75|137
1638936900000|2021-12-08 04:15:00|137.55|136.15|137.69|136.29|137.84|136.44|137.37|135.97|165
1638937200000|2021-12-08 04:20:00|137.68|136.28|137.65|136.25|137.7|136.3|137.44|136.04|123
1638937500000|2021-12-08 04:25:00|137.66|136.26|137.5|136.1|138.06|136.66|137.43|136.03|175
1638937800000|2021-12-08 04:30:00|137.49|136.09|137.21|135.81|137.72|136.32|137.21|135.81|130
1638938100000|2021-12-08 04:35:00|137.2|135.8|136.85|135.45|137.3|135.9|136.8|135.4|199
1638938400000|2021-12-08 04:40:00|136.84|135.44|137.27|135.87|137.31|135.91|136.78|135.38|131
1638938700000|2021-12-08 04:45:00|137.28|135.88|136.95|135.55|137.49|136.09|136.89|135.49|193
1638939000000|2021-12-08 04:50:00|136.96|135.56|137.47|136.07|137.47|136.07|136.95|135.55|90
1638939300000|2021-12-08 04:55:00|137.45|136.05|137.48|136.08|137.79|136.39|137.44|136.04|130
1638939600000|2021-12-08 05:00:00|137.54|136.14|137.21|135.81|137.64|136.24|137.15|135.75|124
1638939900000|2021-12-08 05:05:00|137.2|135.8|137.54|136.14|137.54|136.14|136.95|135.55|119
1638940200000|2021-12-08 05:10:00|137.55|136.15|137.8|136.4|137.89|136.49|137.53|136.13|83
1638940500000|2021-12-08 05:15:00|137.82|136.42|138.07|136.67|138.08|136.68|137.55|136.15|142
1638940800000|2021-12-08 05:20:00|138.1|136.7|138.08|136.68|138.19|136.79|137.75|136.35|131
1638941100000|2021-12-08 05:25:00|138.09|136.69|138.29|136.89|138.34|136.94|138.05|136.65|124
1638941400000|2021-12-08 05:30:00|138.3|136.9|137.97|136.57|138.3|136.9|137.75|136.35|128
1638941700000|2021-12-08 05:35:00|137.96|136.56|137.65|136.25|137.96|136.56|137.38|135.98|114
1638942000000|2021-12-08 05:40:00|137.66|136.26|137.85|136.45|137.89|136.49|137.45|136.05|122
1638942300000|2021-12-08 05:45:00|137.84|136.44|137.38|135.98|137.88|136.48|137.35|135.95|142
1638942600000|2021-12-08 05:50:00|137.41|136.01|137.44|136.04|137.45|136.05|137.25|135.85|109
1638942900000|2021-12-08 05:55:00|137.41|136.01|137.36|135.96|137.47|136.07|137.25|135.85|110
1638943200000|2021-12-08 06:00:00|137.37|135.97|137.56|136.16|137.76|136.36|137.35|135.95|99
1638943500000|2021-12-08 06:05:00|137.55|136.15|137.88|136.48|138|136.6|137.36|135.96|83
1638943800000|2021-12-08 06:10:00|137.89|136.49|138.08|136.68|138.17|136.77|137.77|136.37|154
1638944100000|2021-12-08 06:15:00|138.06|136.66|138.64|137.24|138.66|137.26|137.99|136.59|158
1638944400000|2021-12-08 06:20:00|138.68|137.28|138.81|137.41|138.96|137.56|138.6|137.2|151
1638944700000|2021-12-08 06:25:00|138.83|137.43|138.85|137.45|138.94|137.54|138.65|137.25|87
1638945000000|2021-12-08 06:30:00|138.86|137.46|138.5|137.1|139.14|137.74|138.48|137.08|176
1638945300000|2021-12-08 06:35:00|138.51|137.11|138.38|136.98|138.56|137.16|138.18|136.78|171
1638945600000|2021-12-08 06:40:00|138.36|136.96|138.64|137.24|138.64|137.24|138.28|136.88|135
1638945900000|2021-12-08 06:45:00|138.65|137.25|138.97|137.57|139.17|137.77|138.65|137.25|145
1638946200000|2021-12-08 06:50:00|138.92|137.52|139.01|137.61|139.26|137.86|138.92|137.52|191
1638946500000|2021-12-08 06:55:00|139|137.6|139.05|137.65|139.18|137.78|138.97|137.57|142
1638946800000|2021-12-08 07:00:00|139.06|137.66|138.76|137.36|139.39|137.99|138.67|137.27|189
1638947100000|2021-12-08 07:05:00|138.75|137.35|139.77|138.37|139.94|138.54|138.62|137.22|190
1638947400000|2021-12-08 07:10:00|139.81|138.41|139.15|137.75|139.81|138.41|139.07|137.67|201
1638947700000|2021-12-08 07:15:00|139.17|137.77|139.24|137.84|139.28|137.88|139.01|137.61|183
1638948000000|2021-12-08 07:20:00|139.26|137.86|139.36|137.96|139.61|138.21|139.14|137.74|207
1638948300000|2021-12-08 07:25:00|139.38|137.98|139.44|138.04|139.46|138.06|139.15|137.75|186
1638948600000|2021-12-08 07:30:00|139.48|138.08|139.19|137.79|139.48|138.08|138.98|137.58|192
1638948900000|2021-12-08 07:35:00|139.21|137.81|139.2|137.8|139.54|138.14|139.15|137.75|165
1638949200000|2021-12-08 07:40:00|139.21|137.81|139.36|137.96|139.44|138.04|139.2|137.8|109
1638949500000|2021-12-08 07:45:00|139.37|137.97|139.16|137.76|139.85|138.45|139.12|137.72|212
1638949800000|2021-12-08 07:50:00|139.17|137.77|139.66|138.26|139.68|138.28|139.15|137.75|160
1638950100000|2021-12-08 07:55:00|139.67|138.27|139.49|138.09|139.94|138.54|139.37|137.97|184
1638950400000|2021-12-08 08:00:00|139.52|138.12|139.68|138.28|139.82|138.42|139.3|137.9|180
1638950700000|2021-12-08 08:05:00|139.67|138.27|140.15|138.75|140.18|138.78|139.66|138.26|166
1638951000000|2021-12-08 08:10:00|140.18|138.78|140.7|139.3|140.96|139.56|140.09|138.69|180
1638951300000|2021-12-08 08:15:00|140.69|139.29|140|138.6|140.77|139.37|139.86|138.46|172
1638951600000|2021-12-08 08:20:00|139.99|138.59|139.61|138.21|140.07|138.67|139.47|138.07|155
1638951900000|2021-12-08 08:25:00|139.62|138.22|139.1|137.7|139.67|138.27|139.08|137.68|117
1638952200000|2021-12-08 08:30:00|139.09|137.69|139.46|138.06|139.65|138.25|138.97|137.57|160
1638952500000|2021-12-08 08:35:00|139.45|138.05|139.16|137.76|139.58|138.18|139.06|137.66|138
1638952800000|2021-12-08 08:40:00|139.15|137.75|138.66|137.26|139.28|137.88|138.6|137.2|114
1638953100000|2021-12-08 08:45:00|138.67|137.27|139.16|137.76|139.19|137.79|138.6|137.2|108
1638953400000|2021-12-08 08:50:00|139.17|137.77|139.45|138.05|139.48|138.08|139.08|137.68|133
1638953700000|2021-12-08 08:55:00|139.46|138.06|139.55|138.15|139.58|138.18|139.35|137.95|102
1638954000000|2021-12-08 09:00:00|139.56|138.16|139.9|138.5|140.07|138.67|139.56|138.16|119
1638954300000|2021-12-08 09:05:00|139.89|138.49|140.05|138.65|140.07|138.67|139.75|138.35|137
1638954600000|2021-12-08 09:10:00|140.07|138.67|140.08|138.68|140.14|138.74|139.95|138.55|80
1638954900000|2021-12-08 09:15:00|140.09|138.69|140.55|139.15|140.55|139.15|139.97|138.57|103
1638955200000|2021-12-08 09:20:00|140.54|139.14|140.5|139.1|140.75|139.35|140.25|138.85|115
1638955500000|2021-12-08 09:25:00|140.51|139.11|139.65|138.25|140.6|139.2|139.64|138.24|123
1638955800000|2021-12-08 09:30:00|139.66|138.26|138.95|137.55|139.76|138.36|138.85|137.45|128
1638956100000|2021-12-08 09:35:00|138.96|137.56|138.98|137.58|139.27|137.87|138.8|137.4|107
1638956400000|2021-12-08 09:40:00|138.97|137.57|139.09|137.69|139.26|137.86|138.84|137.44|152
1638956700000|2021-12-08 09:45:00|139.07|137.67|138.36|136.96|139.39|137.99|138.36|136.96|160
1638957000000|2021-12-08 09:50:00|138.4|137|138.45|137.05|138.57|137.17|138.19|136.79|148
1638957300000|2021-12-08 09:55:00|138.42|137.02|138.1|136.7|138.57|137.17|138.09|136.69|132
1638957600000|2021-12-08 10:00:00|138.08|136.68|138.76|137.36|138.92|137.52|138.07|136.67|163
1638957900000|2021-12-08 10:05:00|138.77|137.37|139.11|137.71|139.14|137.74|138.53|137.13|125
1638958200000|2021-12-08 10:10:00|139.1|137.7|139.25|137.85|139.26|137.86|138.88|137.48|110
1638958500000|2021-12-08 10:15:00|139.26|137.86|139.64|138.24|139.64|138.24|139.06|137.66|111
1638958800000|2021-12-08 10:20:00|139.67|138.27|139.56|138.16|139.75|138.35|139.39|137.99|84
1638959100000|2021-12-08 10:25:00|139.57|138.17|139.08|137.68|139.79|138.39|139.05|137.65|126
1638959400000|2021-12-08 10:30:00|139.07|137.67|139.48|138.08|139.76|138.36|138.99|137.59|126
1638959700000|2021-12-08 10:35:00|139.46|138.06|136.91|135.51|139.47|138.07|136.89|135.49|367
1638960000000|2021-12-08 10:40:00|136.89|135.49|136.52|135.12|137.28|135.88|136.13|134.73|339
1638960300000|2021-12-08 10:45:00|136.53|135.13|136.08|134.68|137.14|135.74|135.95|134.55|325
1638960600000|2021-12-08 10:50:00|136.06|134.66|136.26|134.86|136.96|135.56|135.89|134.49|335
1638960900000|2021-12-08 10:55:00|136.25|134.85|135.45|134.05|136.57|135.17|135.45|134.05|254
1638961200000|2021-12-08 11:00:00|135.48|134.08|135.47|134.07|136.56|135.16|134.68|133.28|352
1638961500000|2021-12-08 11:05:00|135.46|134.06|135.66|134.26|135.98|134.58|134.95|133.55|373
1638961800000|2021-12-08 11:10:00|135.68|134.28|135.97|134.57|136.53|135.13|135.67|134.27|350
1638962100000|2021-12-08 11:15:00|135.99|134.59|136.75|135.35|136.96|135.56|135.88|134.48|255
1638962400000|2021-12-08 11:20:00|136.76|135.36|136.75|135.35|136.82|135.42|136.63|135.23|164
1638962700000|2021-12-08 11:25:00|136.77|135.37|136.11|134.71|137.07|135.67|135.95|134.55|213
1638963000000|2021-12-08 11:30:00|136.14|134.74|136.56|135.16|136.83|135.43|136.14|134.74|166
1638963300000|2021-12-08 11:35:00|136.55|135.15|135.94|134.54|136.87|135.47|135.82|134.42|182
1638963600000|2021-12-08 11:40:00|135.95|134.55|136.05|134.65|136.06|134.66|135.25|133.85|174
1638963900000|2021-12-08 11:45:00|135.96|134.56|136.47|135.07|136.67|135.27|135.96|134.56|271
1638964200000|2021-12-08 11:50:00|136.48|135.08|136.87|135.47|136.96|135.56|136.35|134.95|166
1638964500000|2021-12-08 11:55:00|136.92|135.52|137.1|135.7|137.19|135.79|136.79|135.39|146
1638964800000|2021-12-08 12:00:00|137.02|135.62|138.11|136.71|138.15|136.75|137.02|135.62|198
1638965100000|2021-12-08 12:05:00|138.07|136.67|137.48|136.08|138.1|136.7|137.3|135.9|188
1638965400000|2021-12-08 12:10:00|137.52|136.12|136.68|135.28|137.52|136.12|136.55|135.15|205
1638965700000|2021-12-08 12:15:00|136.62|135.22|136.66|135.26|137.16|135.76|136.58|135.18|153
1638966000000|2021-12-08 12:20:00|136.69|135.29|136.05|134.65|137.07|135.67|135.74|134.34|180
1638966300000|2021-12-08 12:25:00|136.03|134.63|136.34|134.94|136.36|134.96|135.83|134.43|204
1638966600000|2021-12-08 12:30:00|136.36|134.96|137.39|135.99|137.46|136.06|136.18|134.78|207
1638966900000|2021-12-08 12:35:00|137.36|135.96|136.9|135.5|137.37|135.97|136.85|135.45|190
1638967200000|2021-12-08 12:40:00|136.95|135.55|137.46|136.06|137.56|136.16|136.95|135.55|144
1638967500000|2021-12-08 12:45:00|137.47|136.07|137.77|136.37|137.96|136.56|137.13|135.73|211
1638967800000|2021-12-08 12:50:00|137.76|136.36|138.46|137.06|138.46|137.06|137.75|136.35|143
1638968100000|2021-12-08 12:55:00|138.39|136.99|138.19|136.79|138.4|137|137.97|136.57|131
1638968400000|2021-12-08 13:00:00|138.21|136.81|139.05|137.65|139.06|137.66|137.96|136.56|165
1638968700000|2021-12-08 13:05:00|139.06|137.66|138.98|137.58|139.07|137.67|138.84|137.44|136
1638969000000|2021-12-08 13:10:00|139|137.6|138.42|137.02|139.07|137.67|138.35|136.95|170
1638969300000|2021-12-08 13:15:00|138.41|137.01|137.84|136.44|138.52|137.12|137.78|136.38|214
1638969600000|2021-12-08 13:20:00|137.82|136.42|137.84|136.44|138.06|136.66|137.63|136.23|125
1638969900000|2021-12-08 13:25:00|137.83|136.43|137.54|136.14|137.9|136.5|137.37|135.97|146
1638970200000|2021-12-08 13:30:00|137.56|136.16|138.44|137.04|138.54|137.14|137.56|136.16|205
1638970500000|2021-12-08 13:35:00|138.45|137.05|138.34|136.94|138.46|137.06|138.08|136.68|164
1638970800000|2021-12-08 13:40:00|138.35|136.95|138|136.6|138.36|136.96|138|136.6|108
1638971100000|2021-12-08 13:45:00|137.97|136.57|138.25|136.85|138.49|137.09|137.96|136.56|149
1638971400000|2021-12-08 13:50:00|138.24|136.84|138.02|136.62|138.77|137.37|137.96|136.56|191
1638971700000|2021-12-08 13:55:00|137.98|136.58|137.8|136.4|138.26|136.86|137.69|136.29|131
1638972000000|2021-12-08 14:00:00|137.79|136.39|137.61|136.21|137.98|136.58|137.47|136.07|177
1638972300000|2021-12-08 14:05:00|137.59|136.19|137.76|136.36|137.76|136.36|137.37|135.97|157
1638972600000|2021-12-08 14:10:00|137.75|136.35|138.6|137.2|138.75|137.35|137.75|136.35|198
1638972900000|2021-12-08 14:15:00|138.59|137.19|139.46|138.06|139.72|138.32|138.55|137.15|313
1638973200000|2021-12-08 14:20:00|139.47|138.07|139.28|137.88|139.72|138.32|139.12|137.72|243
1638973500000|2021-12-08 14:25:00|139.3|137.9|140.65|139.25|140.79|139.39|139.25|137.85|302
1638973800000|2021-12-08 14:30:00|140.6|139.2|139.98|138.58|140.68|139.28|139.55|138.15|424
1638974100000|2021-12-08 14:35:00|139.96|138.56|139.67|138.27|140.05|138.65|139.61|138.21|201
1638974400000|2021-12-08 14:40:00|139.7|138.3|140.06|138.66|140.16|138.76|139.59|138.19|162
1638974700000|2021-12-08 14:45:00|140.05|138.65|141.21|139.81|141.59|140.19|139.97|138.57|334
1638975000000|2021-12-08 14:50:00|141.2|139.8|141.05|139.65|141.45|140.05|140.85|139.45|242
1638975300000|2021-12-08 14:55:00|141.04|139.64|141.01|139.61|141.34|139.94|140.65|139.25|169
1638975600000|2021-12-08 15:00:00|141.06|139.66|141.16|139.76|141.42|140.02|140.95|139.55|224
1638975900000|2021-12-08 15:05:00|141.18|139.78|141.54|140.14|141.54|140.14|141.08|139.68|106
1638976200000|2021-12-08 15:10:00|141.53|140.13|141.86|140.46|142|140.6|141.36|139.96|116
1638976500000|2021-12-08 15:15:00|141.85|140.45|142.05|140.65|142.25|140.85|141.66|140.26|202
1638976800000|2021-12-08 15:20:00|142.06|140.66|142.87|141.47|142.96|141.56|141.98|140.58|184
1638977100000|2021-12-08 15:25:00|142.84|141.44|142.07|140.67|142.87|141.47|142.01|140.61|222
1638977400000|2021-12-08 15:30:00|142.06|140.66|141.66|140.26|142.44|141.04|141.66|140.26|208
1638977700000|2021-12-08 15:35:00|141.67|140.27|141.12|139.72|141.67|140.27|141.1|139.7|170
1638978000000|2021-12-08 15:40:00|141.13|139.73|140.45|139.05|141.13|139.73|140.4|139|125
1638978300000|2021-12-08 15:45:00|140.44|139.04|140.36|138.96|140.84|139.44|140.36|138.96|161
1638978600000|2021-12-08 15:50:00|140.35|138.95|140.48|139.08|140.75|139.35|140.35|138.95|127
1638978900000|2021-12-08 15:55:00|140.5|139.1|140.97|139.57|140.97|139.57|140.5|139.1|126
1638979200000|2021-12-08 16:00:00|140.96|139.56|141.17|139.77|141.27|139.87|140.95|139.55|137
1638979500000|2021-12-08 16:05:00|141.16|139.76|140.85|139.45|141.17|139.77|140.45|139.05|163
1638979800000|2021-12-08 16:10:00|140.83|139.43|140.75|139.35|140.88|139.48|140.62|139.22|145
1638980100000|2021-12-08 16:15:00|140.72|139.32|139.95|138.55|140.75|139.35|139.86|138.46|128
1638980400000|2021-12-08 16:20:00|139.96|138.56|140.45|139.05|140.47|139.07|139.86|138.46|160
1638980700000|2021-12-08 16:25:00|140.38|138.98|139.94|138.54|140.46|139.06|139.94|138.54|163
1638981000000|2021-12-08 16:30:00|139.95|138.55|139.46|138.06|140.04|138.64|139.45|138.05|123
1638981300000|2021-12-08 16:35:00|139.44|138.04|138.92|137.52|139.45|138.05|138.92|137.52|140
1638981600000|2021-12-08 16:40:00|138.91|137.51|139.5|138.1|139.84|138.44|138.65|137.25|225
1638981900000|2021-12-08 16:45:00|139.48|138.08|139.35|137.95|139.84|138.44|139.05|137.65|251
1638982200000|2021-12-08 16:50:00|139.36|137.96|139.55|138.15|139.59|138.19|139.25|137.85|142
1638982500000|2021-12-08 16:55:00|139.56|138.16|139.44|138.04|139.57|138.17|139.05|137.65|124
1638982800000|2021-12-08 17:00:00|139.45|138.05|139.43|138.03|139.67|138.27|139.35|137.95|144
1638983100000|2021-12-08 17:05:00|139.45|138.05|139.75|138.35|139.82|138.42|139.45|138.05|107
1638983400000|2021-12-08 17:10:00|139.77|138.37|140.43|139.03|140.44|139.04|139.75|138.35|127
1638983700000|2021-12-08 17:15:00|140.44|139.04|140.04|138.64|140.46|139.06|139.71|138.31|190
1638984000000|2021-12-08 17:20:00|140.03|138.63|140.07|138.67|140.11|138.71|139.75|138.35|136
1638984300000|2021-12-08 17:25:00|140.09|138.69|140.26|138.86|140.29|138.89|139.98|138.58|84
1638984600000|2021-12-08 17:30:00|140.29|138.89|140.07|138.67|140.32|138.92|139.9|138.5|122
1638984900000|2021-12-08 17:35:00|140.06|138.66|140.16|138.76|140.18|138.78|139.98|138.58|64
1638985200000|2021-12-08 17:40:00|140.17|138.77|140.45|139.05|140.45|139.05|140.12|138.72|55
1638985500000|2021-12-08 17:45:00|140.46|139.06|139.99|138.59|140.49|139.09|139.98|138.58|136
1638985800000|2021-12-08 17:50:00|140.05|138.65|139.81|138.41|140.19|138.79|139.81|138.41|107
1638986100000|2021-12-08 17:55:00|139.79|138.39|139.89|138.49|139.95|138.55|139.58|138.18|121
1638986400000|2021-12-08 18:00:00|139.88|138.48|140.06|138.66|140.34|138.94|139.88|138.48|136
1638986700000|2021-12-08 18:05:00|140.07|138.67|140.31|138.91|140.55|139.15|139.69|138.29|248
1638987000000|2021-12-08 18:10:00|140.32|138.92|140.35|138.95|140.44|139.04|140.15|138.75|157
1638987300000|2021-12-08 18:15:00|140.34|138.94|140.35|138.95|140.47|139.07|140.09|138.69|134
1638987600000|2021-12-08 18:20:00|140.36|138.96|140.53|139.13|140.56|139.16|140.35|138.95|84
1638987900000|2021-12-08 18:25:00|140.49|139.09|140.7|139.3|140.72|139.32|140.27|138.87|100
1638988200000|2021-12-08 18:30:00|140.72|139.32|140.65|139.25|140.93|139.53|140.55|139.15|107
1638988500000|2021-12-08 18:35:00|140.61|139.21|140.82|139.42|140.83|139.43|140.45|139.05|103
1638988800000|2021-12-08 18:40:00|140.81|139.41|141.15|139.75|141.33|139.93|140.65|139.25|188
1638989100000|2021-12-08 18:45:00|141.16|139.76|141.2|139.8|141.22|139.82|140.85|139.45|162
1638989400000|2021-12-08 18:50:00|141.16|139.76|141.25|139.85|141.33|139.93|141.06|139.66|101
1638989700000|2021-12-08 18:55:00|141.24|139.84|141.23|139.83|141.27|139.87|141.07|139.67|73
1638990000000|2021-12-08 19:00:00|141.24|139.84|141.35|139.95|141.39|139.99|141.11|139.71|117
1638990300000|2021-12-08 19:05:00|141.36|139.96|142.11|140.71|142.14|140.74|141.36|139.96|110
1638990600000|2021-12-08 19:10:00|142.12|140.72|141.63|140.23|142.12|140.72|141.54|140.14|164
1638990900000|2021-12-08 19:15:00|141.65|140.25|141.83|140.43|141.85|140.45|141.64|140.24|132
1638991200000|2021-12-08 19:20:00|141.82|140.42|142.29|140.89|142.48|141.08|141.76|140.36|185
1638991500000|2021-12-08 19:25:00|142.31|140.91|142.05|140.65|142.35|140.95|142|140.6|167
1638991800000|2021-12-08 19:30:00|142.04|140.64|141.95|140.55|142.15|140.75|141.84|140.44|135
1638992100000|2021-12-08 19:35:00|141.97|140.57|141.55|140.15|142.12|140.72|141.54|140.14|132
1638992400000|2021-12-08 19:40:00|141.56|140.16|140.94|139.54|141.67|140.27|140.91|139.51|153
1638992700000|2021-12-08 19:45:00|140.85|139.45|140.37|138.97|140.93|139.53|140.37|138.97|130
1638993000000|2021-12-08 19:50:00|140.39|138.99|140.32|138.92|140.61|139.21|140.25|138.85|108
1638993300000|2021-12-08 19:55:00|140.34|138.94|140.54|139.14|140.54|139.14|140.08|138.68|105
1638993600000|2021-12-08 20:00:00|140.56|139.16|140.58|139.18|140.67|139.27|140.19|138.79|168
1638993900000|2021-12-08 20:05:00|140.59|139.19|140.19|138.79|140.75|139.35|140.19|138.79|150
1638994200000|2021-12-08 20:10:00|140.21|138.81|140.32|138.92|140.46|139.06|140.18|138.78|85
1638994500000|2021-12-08 20:15:00|140.31|138.91|140.14|138.74|140.46|139.06|140.13|138.73|129
1638994800000|2021-12-08 20:20:00|140.16|138.76|140.15|138.75|140.46|139.06|140.07|138.67|110
1638995100000|2021-12-08 20:25:00|140.16|138.76|140.26|138.86|140.34|138.94|140.07|138.67|113
1638995400000|2021-12-08 20:30:00|140.25|138.85|140.86|139.46|140.86|139.46|140.25|138.85|96
1638995700000|2021-12-08 20:35:00|140.87|139.47|140.88|139.48|141.06|139.66|140.77|139.37|157
1638996000000|2021-12-08 20:40:00|140.87|139.47|141.04|139.64|141.06|139.66|140.77|139.37|100
1638996300000|2021-12-08 20:45:00|141.06|139.66|141.17|139.77|141.26|139.86|140.89|139.49|89
1638996600000|2021-12-08 20:50:00|141.15|139.75|141.27|139.87|141.41|140.01|141.15|139.75|91
1638996900000|2021-12-08 20:55:00|141.26|139.86|141.2|139.8|141.39|139.99|141.16|139.76|62
1638997200000|2021-12-08 21:00:00|141.22|139.82|141.11|139.71|141.36|139.96|140.96|139.56|123
1638997500000|2021-12-08 21:05:00|141.1|139.7|141.27|139.87|141.41|140.01|141.08|139.68|102
1638997800000|2021-12-08 21:10:00|141.26|139.86|141.1|139.7|141.3|139.9|141.08|139.68|110
1638998100000|2021-12-08 21:15:00|141.09|139.69|141.06|139.66|141.09|139.69|140.88|139.48|125
1638998400000|2021-12-08 21:20:00|141.05|139.65|140.97|139.57|141.06|139.66|140.73|139.33|113
1638998700000|2021-12-08 21:25:00|140.96|139.56|140.52|139.12|140.96|139.56|140.52|139.12|57
1638999000000|2021-12-08 21:30:00|140.47|139.07|140.67|139.27|140.7|139.3|140.39|138.99|94
1638999300000|2021-12-08 21:35:00|140.68|139.28|141.26|139.86|141.29|139.89|140.68|139.28|90
1638999600000|2021-12-08 21:40:00|141.25|139.85|141.26|139.86|141.45|140.05|141.15|139.75|116
1638999900000|2021-12-08 21:45:00|141.3|139.9|141.37|139.97|141.57|140.17|141.07|139.67|146
1639000200000|2021-12-08 21:50:00|141.38|139.98|141.27|139.87|141.6|140.2|141.27|139.87|106
1639000500000|2021-12-08 21:55:00|141.28|139.88|141.32|139.92|141.36|139.96|141.17|139.77|76
1639000800000|2021-12-08 22:00:00|141.34|139.94|141.17|139.77|141.44|140.04|141.17|139.77|87
1639001100000|2021-12-08 22:05:00|141.18|139.78|140.58|139.18|141.2|139.8|140.58|139.18|78
1639001400000|2021-12-08 22:10:00|140.57|139.17|139.76|138.36|140.57|139.17|139.74|138.34|128
1639001700000|2021-12-08 22:15:00|139.77|138.37|139.75|138.35|140.07|138.67|139.69|138.29|88
1639002000000|2021-12-08 22:20:00|139.72|138.32|139.55|138.15|139.72|138.32|139.37|137.97|42
1639002300000|2021-12-08 22:25:00|139.56|138.16|139.46|138.06|139.56|138.16|139.35|137.95|41
1639002600000|2021-12-08 22:30:00|139.45|138.05|139.6|138.2|139.63|138.23|139.45|138.05|105
1639002900000|2021-12-08 22:35:00|139.58|138.18|139.89|138.49|139.89|138.49|139.58|138.18|29
1639003200000|2021-12-08 22:40:00|139.92|138.52|140.05|138.65|140.07|138.67|139.92|138.52|16
1639003500000|2021-12-08 22:45:00|140.06|138.66|139.52|138.12|140.09|138.69|139.48|138.08|90
1639003800000|2021-12-08 22:50:00|139.51|138.11|138.85|137.45|139.51|138.11|138.75|137.35|122
1639004100000|2021-12-08 22:55:00|138.86|137.46|138.6|137.2|138.88|137.48|138.37|136.97|106
1639004400000|2021-12-08 23:00:00|138.62|137.22|138.72|137.32|139.17|137.77|138.62|137.22|122
1639004700000|2021-12-08 23:05:00|138.71|137.31|139.42|138.02|139.42|138.02|138.65|137.25|102
1639005000000|2021-12-08 23:10:00|139.37|137.97|139.52|138.12|139.55|138.15|139.17|137.77|116
1639005300000|2021-12-08 23:15:00|139.53|138.13|140.03|138.63|140.04|138.64|139.53|138.13|87
1639005600000|2021-12-08 23:20:00|140.04|138.64|139.97|138.57|140.26|138.86|139.97|138.57|117
1639005900000|2021-12-08 23:25:00|139.98|138.58|139.74|138.34|140.07|138.67|139.55|138.15|96
1639006200000|2021-12-08 23:30:00|139.73|138.33|139.66|138.26|139.78|138.38|139.39|137.99|63
1639006500000|2021-12-08 23:35:00|139.67|138.27|139.53|138.13|139.74|138.34|139.53|138.13|77
1639006800000|2021-12-08 23:40:00|139.54|138.14|139.93|138.53|139.94|138.54|139.45|138.05|59
1639007100000|2021-12-08 23:45:00|139.88|138.48|139.72|138.32|139.88|138.48|139.59|138.19|40
1639007400000|2021-12-08 23:50:00|139.7|138.3|140.13|138.73|140.35|138.95|139.62|138.22|88
1639007700000|2021-12-08 23:55:00|140.12|138.72|140.35|138.95|140.45|139.05|140.12|138.72|98
1639008000000|2021-12-09 00:00:00|140.36|138.96|140.62|139.22|140.83|139.43|139.97|138.57|125
1639008300000|2021-12-09 00:05:00|140.64|139.24|141.04|139.64|141.11|139.71|140.45|139.05|151
1639008600000|2021-12-09 00:10:00|141.09|139.69|141.53|140.13|141.53|140.13|141.09|139.69|126
1639008900000|2021-12-09 00:15:00|141.48|140.08|140.93|139.53|141.48|140.08|140.82|139.42|141
1639009200000|2021-12-09 00:20:00|140.94|139.54|140.31|138.91|141.23|139.83|140.3|138.9|170
1639009500000|2021-12-09 00:25:00|140.28|138.88|140.53|139.13|140.7|139.3|139.95|138.55|141
1639009800000|2021-12-09 00:30:00|140.52|139.12|140.58|139.18|140.85|139.45|140.34|138.94|143
1639010100000|2021-12-09 00:35:00|140.65|139.25|140.35|138.95|140.86|139.46|140.21|138.81|149
1639010400000|2021-12-09 00:40:00|140.37|138.97|140.65|139.25|140.65|139.25|140.37|138.97|29
1639010700000|2021-12-09 00:45:00|140.67|139.27|140.75|139.35|141.13|139.73|140.57|139.17|75
1639011000000|2021-12-09 00:50:00|140.73|139.33|140.68|139.28|140.93|139.53|140.57|139.17|107
1639011300000|2021-12-09 00:55:00|140.61|139.21|139.98|138.58|140.64|139.24|139.92|138.52|180
1639011600000|2021-12-09 01:00:00|139.95|138.55|140.46|139.06|140.48|139.08|139.92|138.52|138
1639011900000|2021-12-09 01:05:00|140.47|139.07|139.67|138.27|140.48|139.08|139.65|138.25|108
1639012200000|2021-12-09 01:10:00|139.66|138.26|139.57|138.17|139.94|138.54|139.57|138.17|84
1639012500000|2021-12-09 01:15:00|139.63|138.23|139.58|138.18|139.8|138.4|139.58|138.18|65
1639012800000|2021-12-09 01:20:00|139.52|138.12|139.82|138.42|139.95|138.55|139.45|138.05|88
1639013100000|2021-12-09 01:25:00|139.83|138.43|139.86|138.46|139.87|138.47|139.64|138.24|79
1639013400000|2021-12-09 01:30:00|139.87|138.47|139.44|138.04|139.87|138.47|139.3|137.9|106
1639013700000|2021-12-09 01:35:00|139.4|138|139.42|138.02|139.61|138.21|139.31|137.91|75
1639014000000|2021-12-09 01:40:00|139.44|138.04|139.45|138.05|139.55|138.15|139.38|137.98|97
1639014300000|2021-12-09 01:45:00|139.48|138.08|139.37|137.97|139.57|138.17|139.29|137.89|46
1639014600000|2021-12-09 01:50:00|139.35|137.95|139.34|137.94|139.56|138.16|139.28|137.88|77
1639014900000|2021-12-09 01:55:00|139.3|137.9|138.77|137.37|139.3|137.9|138.67|137.27|116
1639015200000|2021-12-09 02:00:00|138.76|137.36|139.07|137.67|139.24|137.84|138.76|137.36|70
1639015500000|2021-12-09 02:05:00|139.04|137.64|138.34|136.94|139.16|137.76|138.18|136.78|117
1639015800000|2021-12-09 02:10:00|138.31|136.91|138.6|137.2|138.68|137.28|138.31|136.91|79
1639016100000|2021-12-09 02:15:00|138.64|137.24|138.48|137.08|138.87|137.47|138.47|137.07|87
1639016400000|2021-12-09 02:20:00|138.47|137.07|137.84|136.44|138.47|137.07|137.45|136.05|395
1639016700000|2021-12-09 02:25:00|137.86|136.46|137.76|136.36|137.96|136.56|137.47|136.07|207
1639017000000|2021-12-09 02:30:00|137.77|136.37|137.99|136.59|138.08|136.68|137.47|136.07|160
1639017300000|2021-12-09 02:35:00|138.01|136.61|138.29|136.89|138.29|136.89|137.94|136.54|52
1639017600000|2021-12-09 02:40:00|138.28|136.88|138.01|136.61|138.29|136.89|137.94|136.54|106
1639017900000|2021-12-09 02:45:00|138|136.6|138.37|136.97|138.56|137.16|137.96|136.56|144
1639018200000|2021-12-09 02:50:00|138.41|137.01|138|136.6|138.46|137.06|137.96|136.56|139
1639018500000|2021-12-09 02:55:00|137.96|136.56|137.98|136.58|138.16|136.76|137.88|136.48|124
1639018800000|2021-12-09 03:00:00|137.96|136.56|138.05|136.65|138.06|136.66|137.77|136.37|128
1639019100000|2021-12-09 03:05:00|138.04|136.64|138.25|136.85|138.25|136.85|138.04|136.64|140
1639019400000|2021-12-09 03:10:00|138.27|136.87|137.85|136.45|138.29|136.89|137.65|136.25|107
1639019700000|2021-12-09 03:15:00|137.86|136.46|137.97|136.57|138.12|136.72|137.86|136.46|84
1639020000000|2021-12-09 03:20:00|137.98|136.58|138.08|136.68|138.23|136.83|137.96|136.56|81
1639020300000|2021-12-09 03:25:00|138.15|136.75|138.27|136.87|138.29|136.89|138.15|136.75|59
1639020600000|2021-12-09 03:30:00|138.3|136.9|138.29|136.89|138.55|137.15|138.18|136.78|131
1639020900000|2021-12-09 03:35:00|138.3|136.9|137.93|136.53|138.34|136.94|137.79|136.39|70
1639021200000|2021-12-09 03:40:00|137.94|136.54|137.95|136.55|137.95|136.55|137.73|136.33|59
1639021500000|2021-12-09 03:45:00|137.92|136.52|137.07|135.67|137.92|136.52|137.06|135.66|98
1639021800000|2021-12-09 03:50:00|137.08|135.68|137.58|136.18|137.68|136.28|137.08|135.68|120
1639022100000|2021-12-09 03:55:00|137.59|136.19|137.45|136.05|137.74|136.34|137.36|135.96|115
1639022400000|2021-12-09 04:00:00|137.44|136.04|137.97|136.57|137.97|136.57|137.25|135.85|158
1639022700000|2021-12-09 04:05:00|137.96|136.56|138.07|136.67|138.09|136.69|137.95|136.55|145
1639023000000|2021-12-09 04:10:00|138.06|136.66|137.96|136.56|138.21|136.81|137.88|136.48|131
1639023300000|2021-12-09 04:15:00|137.95|136.55|137.89|136.49|138.15|136.75|137.88|136.48|121
1639023600000|2021-12-09 04:20:00|137.87|136.47|138.27|136.87|138.27|136.87|137.87|136.47|63
1639023900000|2021-12-09 04:25:00|138.25|136.85|138.5|137.1|138.52|137.12|138.16|136.76|114
1639024200000|2021-12-09 04:30:00|138.49|137.09|138.25|136.85|138.5|137.1|138.25|136.85|188
1639024500000|2021-12-09 04:35:00|138.24|136.84|138.63|137.23|138.77|137.37|138.16|136.76|92
1639024800000|2021-12-09 04:40:00|138.62|137.22|138.37|136.97|138.63|137.23|138.26|136.86|107
1639025100000|2021-12-09 04:45:00|138.38|136.98|138.46|137.06|138.58|137.18|138.36|136.96|85
1639025400000|2021-12-09 04:50:00|138.48|137.08|138.54|137.14|138.65|137.25|138.39|136.99|115
1639025700000|2021-12-09 04:55:00|138.55|137.15|138.68|137.28|138.72|137.32|138.55|137.15|75
1639026000000|2021-12-09 05:00:00|138.73|137.33|138.46|137.06|138.83|137.43|138.39|136.99|84
1639026300000|2021-12-09 05:05:00|138.53|137.13|138.58|137.18|138.68|137.28|138.5|137.1|133
1639026600000|2021-12-09 05:10:00|138.57|137.17|138.29|136.89|138.62|137.22|138.27|136.87|101
1639026900000|2021-12-09 05:15:00|138.27|136.87|138.06|136.66|138.39|136.99|138.02|136.62|68
1639027200000|2021-12-09 05:20:00|138.07|136.67|138.26|136.86|138.29|136.89|138.06|136.66|72
1639027500000|2021-12-09 05:25:00|138.27|136.87|138.37|136.97|138.49|137.09|138.15|136.75|103
1639027800000|2021-12-09 05:30:00|138.36|136.96|138.36|136.96|138.36|136.96|138.16|136.76|70
1639028100000|2021-12-09 05:35:00|138.35|136.95|138.55|137.15|138.57|137.17|138.26|136.86|128
1639028400000|2021-12-09 05:40:00|138.63|137.23|138.28|136.88|138.65|137.25|138.28|136.88|56
1639028700000|2021-12-09 05:45:00|138.29|136.89|138.57|137.17|138.65|137.25|138.25|136.85|85
1639029000000|2021-12-09 05:50:00|138.56|137.16|138.28|136.88|138.56|137.16|138.18|136.78|89
1639029300000|2021-12-09 05:55:00|138.29|136.89|138.17|136.77|138.5|137.1|138.17|136.77|81
1639029600000|2021-12-09 06:00:00|138.15|136.75|137.97|136.57|138.15|136.75|137.96|136.56|68
1639029900000|2021-12-09 06:05:00|138.04|136.64|138.37|136.97|138.37|136.97|138.04|136.64|69
1639030200000|2021-12-09 06:10:00|138.45|137.05|138.77|137.37|138.78|137.38|138.38|136.98|61
1639030500000|2021-12-09 06:15:00|138.76|137.36|138.7|137.3|138.78|137.38|138.56|137.16|76
1639030800000|2021-12-09 06:20:00|138.69|137.29|138.38|136.98|138.78|137.38|138.38|136.98|72
1639031100000|2021-12-09 06:25:00|138.37|136.97|138.35|136.95|138.47|137.07|138.15|136.75|93
1639031400000|2021-12-09 06:30:00|138.34|136.94|137.9|136.5|138.46|137.06|137.9|136.5|85
1639031700000|2021-12-09 06:35:00|137.91|136.51|137.52|136.12|137.92|136.52|137.37|135.97|175
1639032000000|2021-12-09 06:40:00|137.56|136.16|137.95|136.55|137.95|136.55|137.56|136.16|79
1639032300000|2021-12-09 06:45:00|137.89|136.49|138.51|137.11|138.54|137.14|137.89|136.49|73
1639032600000|2021-12-09 06:50:00|138.48|137.08|137.76|136.36|138.48|137.08|137.67|136.27|138
1639032900000|2021-12-09 06:55:00|137.75|136.35|137.96|136.56|138.16|136.76|137.55|136.15|77
1639033200000|2021-12-09 07:00:00|137.95|136.55|137.53|136.13|138.11|136.71|137.53|136.13|130
1639033500000|2021-12-09 07:05:00|137.55|136.15|136.8|135.4|137.61|136.21|136.58|135.18|258
1639033800000|2021-12-09 07:10:00|136.79|135.39|137.17|135.77|137.17|135.77|136.67|135.27|159
1639034100000|2021-12-09 07:15:00|137.16|135.76|137.57|136.17|137.57|136.17|137.16|135.76|126
1639034400000|2021-12-09 07:20:00|137.58|136.18|137.85|136.45|137.88|136.48|137.26|135.86|128
1639034700000|2021-12-09 07:25:00|137.86|136.46|137.56|136.16|137.92|136.52|137.48|136.08|114
1639035000000|2021-12-09 07:30:00|137.6|136.2|139.06|137.66|139.48|138.08|137.55|136.15|317
1639035300000|2021-12-09 07:35:00|139.05|137.65|139.25|137.85|139.27|137.87|138.67|137.27|214
1639035600000|2021-12-09 07:40:00|139.26|137.86|139.25|137.85|139.42|138.02|138.96|137.56|215
1639035900000|2021-12-09 07:45:00|139.26|137.86|139.26|137.86|139.29|137.89|138.87|137.47|144
1639036200000|2021-12-09 07:50:00|139.35|137.95|139.24|137.84|139.47|138.07|139.23|137.83|145
1639036500000|2021-12-09 07:55:00|139.23|137.83|138.98|137.58|139.26|137.86|138.97|137.57|99
1639036800000|2021-12-09 08:00:00|138.95|137.55|138.25|136.85|138.96|137.56|138.21|136.81|193
1639037100000|2021-12-09 08:05:00|138.29|136.89|138.09|136.69|138.44|137.04|138.06|136.66|110
1639037400000|2021-12-09 08:10:00|138.08|136.68|137.78|136.38|138.09|136.69|137.57|136.17|145
1639037700000|2021-12-09 08:15:00|137.8|136.4|137.45|136.05|138.16|136.76|137.45|136.05|142
1639038000000|2021-12-09 08:20:00|137.48|136.08|137.47|136.07|137.48|136.08|137.26|135.86|128
1639038300000|2021-12-09 08:25:00|137.49|136.09|137.57|136.17|137.58|136.18|137.35|135.95|106
1639038600000|2021-12-09 08:30:00|137.56|136.16|137.8|136.4|138.16|136.76|137.36|135.96|122
1639038900000|2021-12-09 08:35:00|137.81|136.41|137.44|136.04|137.82|136.42|136.73|135.33|279
1639039200000|2021-12-09 08:40:00|137.42|136.02|137.3|135.9|137.45|136.05|137.12|135.72|129
1639039500000|2021-12-09 08:45:00|137.25|135.85|137.15|135.75|137.67|136.27|137.15|135.75|156
1639039800000|2021-12-09 08:50:00|137.16|135.76|137.41|136.01|137.56|136.16|137.16|135.76|100
1639040100000|2021-12-09 08:55:00|137.4|136|137.57|136.17|137.86|136.46|137.35|135.95|167
1639040400000|2021-12-09 09:00:00|137.6|136.2|137.49|136.09|137.6|136.2|137.17|135.77|113
1639040700000|2021-12-09 09:05:00|137.47|136.07|137.37|135.97|137.47|136.07|136.97|135.57|154
1639041000000|2021-12-09 09:10:00|137.36|135.96|136.82|135.42|137.4|136|136.82|135.42|88
1639041300000|2021-12-09 09:15:00|136.77|135.37|137.08|135.68|137.08|135.68|136.44|135.04|93
1639041600000|2021-12-09 09:20:00|137.05|135.65|136.95|135.55|137.25|135.85|136.81|135.41|187
1639041900000|2021-12-09 09:25:00|136.9|135.5|136.66|135.26|137.01|135.61|136.57|135.17|175
1639042200000|2021-12-09 09:30:00|136.73|135.33|136.25|134.85|136.73|135.33|135.93|134.53|275
1639042500000|2021-12-09 09:35:00|136.23|134.83|136.46|135.06|136.52|135.12|135.99|134.59|304
1639042800000|2021-12-09 09:40:00|136.48|135.08|137.64|136.24|137.67|136.27|136.48|135.08|308
1639043100000|2021-12-09 09:45:00|137.62|136.22|137.09|135.69|137.65|136.25|136.67|135.27|277
1639043400000|2021-12-09 09:50:00|137.11|135.71|137.46|136.06|137.86|136.46|137.11|135.71|214
1639043700000|2021-12-09 09:55:00|137.48|136.08|137.54|136.14|137.55|136.15|137.18|135.78|162
1639044000000|2021-12-09 10:00:00|137.45|136.05|137.08|135.68|137.77|136.37|137.07|135.67|162
1639044300000|2021-12-09 10:05:00|137.1|135.7|136.55|135.15|137.32|135.92|136.44|135.04|175
1639044600000|2021-12-09 10:10:00|136.59|135.19|136.22|134.82|136.66|135.26|135.98|134.58|255
1639044900000|2021-12-09 10:15:00|136.23|134.83|136.29|134.89|136.48|135.08|135.92|134.52|233
1639045200000|2021-12-09 10:20:00|136.27|134.87|136.44|135.04|136.46|135.06|136.18|134.78|102
1639045500000|2021-12-09 10:25:00|136.45|135.05|135.55|134.15|136.45|135.05|135.45|134.05|165
1639045800000|2021-12-09 10:30:00|135.56|134.16|135.27|133.87|136|134.6|135.05|133.65|209
1639046100000|2021-12-09 10:35:00|135.29|133.89|136.08|134.68|136.15|134.75|135.28|133.88|178
1639046400000|2021-12-09 10:40:00|136.09|134.69|136.11|134.71|136.47|135.07|135.96|134.56|170
1639046700000|2021-12-09 10:45:00|136.1|134.7|136.25|134.85|136.3|134.9|135.81|134.41|131
1639047000000|2021-12-09 10:50:00|136.26|134.86|136.34|134.94|136.63|135.23|136.13|134.73|187
1639047300000|2021-12-09 10:55:00|136.35|134.95|136.86|135.46|137.18|135.78|136.2|134.8|181
1639047600000|2021-12-09 11:00:00|136.89|135.49|136.78|135.38|137.2|135.8|136.69|135.29|157
1639047900000|2021-12-09 11:05:00|136.73|135.33|136.44|135.04|136.73|135.33|136.34|134.94|116
1639048200000|2021-12-09 11:10:00|136.41|135.01|135.97|134.57|136.54|135.14|135.95|134.55|131
1639048500000|2021-12-09 11:15:00|135.98|134.58|135.95|134.55|136.27|134.87|135.86|134.46|96
1639048800000|2021-12-09 11:20:00|135.97|134.57|135.95|134.55|136.31|134.91|135.86|134.46|173
1639049100000|2021-12-09 11:25:00|135.97|134.57|135.86|134.46|135.99|134.59|135.6|134.2|144
1639049400000|2021-12-09 11:30:00|135.87|134.47|135.92|134.52|136.11|134.71|135.68|134.28|152
1639049700000|2021-12-09 11:35:00|135.9|134.5|136.16|134.76|136.16|134.76|135.75|134.35|90
1639050000000|2021-12-09 11:40:00|136.15|134.75|136.37|134.97|136.38|134.98|136.06|134.66|118
1639050300000|2021-12-09 11:45:00|136.35|134.95|136.56|135.16|136.59|135.19|136.09|134.69|123
1639050600000|2021-12-09 11:50:00|136.55|135.15|136.32|134.92|136.66|135.26|136.3|134.9|131
1639050900000|2021-12-09 11:55:00|136.33|134.93|136.21|134.81|136.47|135.07|136.2|134.8|118
1639051200000|2021-12-09 12:00:00|136.2|134.8|135.74|134.34|136.24|134.84|135.6|134.2|166
1639051500000|2021-12-09 12:05:00|135.73|134.33|136.59|135.19|136.63|135.23|135.7|134.3|199
1639051800000|2021-12-09 12:10:00|136.6|135.2|136.85|135.45|136.92|135.52|136.3|134.9|175
1639052100000|2021-12-09 12:15:00|136.86|135.46|136.52|135.12|137.36|135.96|136.49|135.09|278
1639052400000|2021-12-09 12:20:00|136.53|135.13|137.16|135.76|137.2|135.8|136.45|135.05|182
1639052700000|2021-12-09 12:25:00|137.15|135.75|136.85|135.45|137.15|135.75|136.76|135.36|163
1639053000000|2021-12-09 12:30:00|136.84|135.44|136.85|135.45|136.87|135.47|136.59|135.19|117
1639053300000|2021-12-09 12:35:00|136.79|135.39|137.06|135.66|137.09|135.69|136.76|135.36|105
1639053600000|2021-12-09 12:40:00|137.05|135.65|137.35|135.95|137.36|135.96|136.92|135.52|98
1639053900000|2021-12-09 12:45:00|137.34|135.94|137.68|136.28|137.76|136.36|137.23|135.83|199
1639054200000|2021-12-09 12:50:00|137.7|136.3|137.25|135.85|137.7|136.3|137.05|135.65|150
1639054500000|2021-12-09 12:55:00|137.24|135.84|137.18|135.78|137.49|136.09|137.05|135.65|121
1639054800000|2021-12-09 13:00:00|137.19|135.79|137.26|135.86|137.3|135.9|136.98|135.58|125
1639055100000|2021-12-09 13:05:00|137.25|135.85|136.75|135.35|137.25|135.85|136.65|135.25|120
1639055400000|2021-12-09 13:10:00|136.76|135.36|136.73|135.33|137.07|135.67|136.7|135.3|108
1639055700000|2021-12-09 13:15:00|136.75|135.35|137.1|135.7|137.16|135.76|136.66|135.26|107
1639056000000|2021-12-09 13:20:00|137.12|135.72|136.55|135.15|137.17|135.77|136.47|135.07|78
1639056300000|2021-12-09 13:25:00|136.56|135.16|136.9|135.5|136.9|135.5|136.38|134.98|134
1639056600000|2021-12-09 13:30:00|136.87|135.47|136.66|135.26|137|135.6|136.44|135.04|160
1639056900000|2021-12-09 13:35:00|136.67|135.27|137.24|135.84|137.35|135.95|136.66|135.26|141
1639057200000|2021-12-09 13:40:00|137.27|135.87|137.46|136.06|137.74|136.34|137.17|135.77|139
1639057500000|2021-12-09 13:45:00|137.47|136.07|137.06|135.66|137.71|136.31|137.06|135.66|184
1639057800000|2021-12-09 13:50:00|137.07|135.67|137.51|136.11|137.59|136.19|137.07|135.67|130
1639058100000|2021-12-09 13:55:00|137.53|136.13|137.53|136.13|137.67|136.27|137.36|135.96|78
1639058400000|2021-12-09 14:00:00|137.52|136.12|137.86|136.46|137.97|136.57|137.52|136.12|138
1639058700000|2021-12-09 14:05:00|137.88|136.48|137.33|135.93|137.88|136.48|137.33|135.93|129
1639059000000|2021-12-09 14:10:00|137.29|135.89|137.36|135.96|137.47|136.07|137.08|135.68|92
1639059300000|2021-12-09 14:15:00|137.4|136|136.95|135.55|137.68|136.28|136.93|135.53|184
1639059600000|2021-12-09 14:20:00|136.94|135.54|136.14|134.74|136.95|135.55|136.14|134.74|206
1639059900000|2021-12-09 14:25:00|136.12|134.72|136.26|134.86|136.45|135.05|135.99|134.59|153
1639060200000|2021-12-09 14:30:00|136.27|134.87|135.49|134.09|136.36|134.96|135.22|133.82|337
1639060500000|2021-12-09 14:35:00|135.44|134.04|135.57|134.17|135.81|134.41|135.29|133.89|221
1639060800000|2021-12-09 14:40:00|135.56|134.16|135.79|134.39|136.09|134.69|135.46|134.06|241
1639061100000|2021-12-09 14:45:00|135.78|134.38|134.83|133.43|135.79|134.39|134.55|133.15|256
1639061400000|2021-12-09 14:50:00|134.84|133.44|134.63|133.23|135.1|133.7|134.49|133.09|268
1639061700000|2021-12-09 14:55:00|134.64|133.24|134.51|133.11|134.67|133.27|134.14|132.74|240
1639062000000|2021-12-09 15:00:00|134.48|133.08|134.83|133.43|134.83|133.43|134.08|132.68|261
1639062300000|2021-12-09 15:05:00|134.86|133.46|135.35|133.95|135.55|134.15|134.66|133.26|251
1639062600000|2021-12-09 15:10:00|135.34|133.94|135.16|133.76|135.53|134.13|134.75|133.35|249
1639062900000|2021-12-09 15:15:00|135.17|133.77|133.86|132.46|135.46|134.06|133.85|132.45|243
1639063200000|2021-12-09 15:20:00|133.85|132.45|132.92|131.52|134.05|132.65|132.82|131.42|368
1639063500000|2021-12-09 15:25:00|132.94|131.54|132.75|131.35|133.26|131.86|132.37|130.97|339
1639063800000|2021-12-09 15:30:00|132.74|131.34|132.87|131.47|133.14|131.74|132.38|130.98|300
1639064100000|2021-12-09 15:35:00|132.85|131.45|132.85|131.45|133.31|131.91|132.8|131.4|184
1639064400000|2021-12-09 15:40:00|132.88|131.48|133.25|131.85|133.29|131.89|132.56|131.16|204
1639064700000|2021-12-09 15:45:00|133.28|131.88|133.95|132.55|134.1|132.7|133.25|131.85|286
1639065000000|2021-12-09 15:50:00|133.96|132.56|133.62|132.22|134.16|132.76|133.48|132.08|214
1639065300000|2021-12-09 15:55:00|133.61|132.21|133.89|132.49|134.08|132.68|133.52|132.12|217
1639065600000|2021-12-09 16:00:00|133.88|132.48|133.21|131.81|134.07|132.67|133.18|131.78|286
1639065900000|2021-12-09 16:05:00|133.2|131.8|133.8|132.4|133.92|132.52|133.2|131.8|184
1639066200000|2021-12-09 16:10:00|133.79|132.39|133.46|132.06|134.2|132.8|133.38|131.98|216
1639066500000|2021-12-09 16:15:00|133.45|132.05|133.79|132.39|133.91|132.51|133.31|131.91|213
1639066800000|2021-12-09 16:20:00|133.78|132.38|133.82|132.42|133.89|132.49|133.48|132.08|195
1639067100000|2021-12-09 16:25:00|133.83|132.43|134.23|132.83|134.24|132.84|133.58|132.18|156
1639067400000|2021-12-09 16:30:00|134.17|132.77|134.42|133.02|134.49|133.09|134.17|132.77|106
1639067700000|2021-12-09 16:35:00|134.43|133.03|135.05|133.65|135.05|133.65|134.39|132.99|137
1639068000000|2021-12-09 16:40:00|135.06|133.66|134.77|133.37|135.26|133.86|134.49|133.09|290
1639068300000|2021-12-09 16:45:00|134.78|133.38|134.47|133.07|134.78|133.38|134.35|132.95|147
1639068600000|2021-12-09 16:50:00|134.48|133.08|134.77|133.37|134.99|133.59|134.48|133.08|141
1639068900000|2021-12-09 16:55:00|134.78|133.38|134.31|132.91|134.9|133.5|134.31|132.91|161
1639069200000|2021-12-09 17:00:00|134.25|132.85|134.69|133.29|134.91|133.51|134.17|132.77|179
1639069500000|2021-12-09 17:05:00|134.68|133.28|134.62|133.22|134.69|133.29|134.27|132.87|123
1639069800000|2021-12-09 17:10:00|134.65|133.25|134.55|133.15|134.75|133.35|134.48|133.08|83
1639070100000|2021-12-09 17:15:00|134.59|133.19|134.51|133.11|134.8|133.4|134.41|133.01|102
1639070400000|2021-12-09 17:20:00|134.5|133.1|134.47|133.07|134.57|133.17|134.29|132.89|116
1639070700000|2021-12-09 17:25:00|134.48|133.08|134.07|132.67|134.49|133.09|134|132.6|131
1639071000000|2021-12-09 17:30:00|134.06|132.66|133.85|132.45|134.06|132.66|133.72|132.32|118
1639071300000|2021-12-09 17:35:00|133.87|132.47|133.46|132.06|133.99|132.59|133.46|132.06|130
1639071600000|2021-12-09 17:40:00|133.47|132.07|133.37|131.97|133.75|132.35|133.37|131.97|152
1639071900000|2021-12-09 17:45:00|133.39|131.99|133.38|131.98|133.56|132.16|133.37|131.97|81
1639072200000|2021-12-09 17:50:00|133.37|131.97|133.18|131.78|133.66|132.26|133.18|131.78|131
1639072500000|2021-12-09 17:55:00|133.14|131.74|132.43|131.03|133.18|131.78|132.31|130.91|160
1639072800000|2021-12-09 18:00:00|132.44|131.04|132.88|131.48|133.33|131.93|132.42|131.02|264
1639073100000|2021-12-09 18:05:00|132.89|131.49|133.17|131.77|133.19|131.79|132.83|131.43|127
1639073400000|2021-12-09 18:10:00|133.19|131.79|132.98|131.58|133.27|131.87|132.78|131.38|142
1639073700000|2021-12-09 18:15:00|132.95|131.55|132.81|131.41|133.2|131.8|132.81|131.41|169
1639074000000|2021-12-09 18:20:00|132.77|131.37|132.36|130.96|132.95|131.55|132.14|130.74|207
1639074300000|2021-12-09 18:25:00|132.37|130.97|132.32|130.92|133.02|131.62|131.62|130.22|360
1639074600000|2021-12-09 18:30:00|132.33|130.93|131.89|130.49|132.48|131.08|131.89|130.49|328
1639074900000|2021-12-09 18:35:00|131.95|130.55|132.16|130.76|132.25|130.85|131.64|130.24|257
1639075200000|2021-12-09 18:40:00|132.15|130.75|131.33|129.93|132.19|130.79|131.3|129.9|291
1639075500000|2021-12-09 18:45:00|131.32|129.92|131.12|129.72|131.58|130.18|130.57|129.17|335
1639075800000|2021-12-09 18:50:00|131.14|129.74|131.15|129.75|131.35|129.95|130.41|129.01|334
1639076100000|2021-12-09 18:55:00|131.13|129.73|131.53|130.13|131.82|130.42|131.04|129.64|234
1639076400000|2021-12-09 19:00:00|131.54|130.14|131.28|129.88|131.68|130.28|130.9|129.5|272
1639076700000|2021-12-09 19:05:00|131.27|129.87|132.07|130.67|132.25|130.85|131.16|129.76|158
1639077000000|2021-12-09 19:10:00|132.06|130.66|131.29|129.89|132.06|130.66|131.28|129.88|200
1639077300000|2021-12-09 19:15:00|131.28|129.88|131.66|130.26|131.96|130.56|131.04|129.64|218
1639077600000|2021-12-09 19:20:00|131.67|130.27|132.06|130.66|132.12|130.72|131.57|130.17|156
1639077900000|2021-12-09 19:25:00|132.05|130.65|131.76|130.36|132.06|130.66|131.66|130.26|116
1639078200000|2021-12-09 19:30:00|131.78|130.38|132.15|130.75|132.15|130.75|131.64|130.24|152
1639078500000|2021-12-09 19:35:00|132.13|130.73|132.32|130.92|132.6|131.2|132.07|130.67|221
1639078800000|2021-12-09 19:40:00|132.35|130.95|131.65|130.25|132.35|130.95|131.64|130.24|170
1639079100000|2021-12-09 19:45:00|131.62|130.22|131.92|130.52|131.94|130.54|131.48|130.08|195
1639079400000|2021-12-09 19:50:00|131.88|130.48|131.41|130.01|131.94|130.54|131.34|129.94|134
1639079700000|2021-12-09 19:55:00|131.42|130.02|130.99|129.59|131.43|130.03|130.99|129.59|148
1639080000000|2021-12-09 20:00:00|130.98|129.58|131|129.6|131.52|130.12|130.81|129.41|217
1639080300000|2021-12-09 20:05:00|130.97|129.57|130.85|129.45|130.97|129.57|130.65|129.25|145
1639080600000|2021-12-09 20:10:00|130.86|129.46|130.38|128.98|131.01|129.61|130.35|128.95|214
1639080900000|2021-12-09 20:15:00|130.37|128.97|131.29|129.89|131.34|129.94|130.37|128.97|291
1639081200000|2021-12-09 20:20:00|131.3|129.9|131.14|129.74|131.45|130.05|130.76|129.36|206
1639081500000|2021-12-09 20:25:00|131.15|129.75|130.91|129.51|131.24|129.84|130.64|129.24|218
1639081800000|2021-12-09 20:30:00|130.9|129.5|130.21|128.81|131.16|129.76|130.15|128.75|189
1639082100000|2021-12-09 20:35:00|130.2|128.8|130.54|129.14|130.57|129.17|130.06|128.66|244
1639082400000|2021-12-09 20:40:00|130.51|129.11|129.96|128.56|130.57|129.17|129.89|128.49|233
1639082700000|2021-12-09 20:45:00|129.97|128.57|130.4|129|130.76|129.36|129.86|128.46|249
1639083000000|2021-12-09 20:50:00|130.41|129.01|130.43|129.03|130.62|129.22|130.22|128.82|269
1639083300000|2021-12-09 20:55:00|130.42|129.02|131.34|129.94|131.36|129.96|130.25|128.85|238
1639083600000|2021-12-09 21:00:00|131.33|129.93|130.95|129.55|131.65|130.25|130.91|129.51|160
1639083900000|2021-12-09 21:05:00|130.97|129.57|131.48|130.08|131.66|130.26|130.89|129.49|178
1639084200000|2021-12-09 21:10:00|131.47|130.07|131.65|130.25|131.8|130.4|131.36|129.96|236
1639084500000|2021-12-09 21:15:00|131.64|130.24|131.68|130.28|131.72|130.32|131.07|129.67|186
1639084800000|2021-12-09 21:20:00|131.69|130.29|131.12|129.72|131.85|130.45|131.02|129.62|165
1639085100000|2021-12-09 21:25:00|131.13|129.73|131.47|130.07|131.64|130.24|130.97|129.57|207
1639085400000|2021-12-09 21:30:00|131.46|130.06|131.16|129.76|131.46|130.06|131.06|129.66|100
1639085700000|2021-12-09 21:35:00|131.18|129.78|131.52|130.12|131.52|130.12|130.94|129.54|116
1639086000000|2021-12-09 21:40:00|131.53|130.13|132.17|130.77|132.17|130.77|131.44|130.04|136
1639086300000|2021-12-09 21:45:00|132.18|130.78|131.5|130.1|132.19|130.79|131.35|129.95|155
1639086600000|2021-12-09 21:50:00|131.49|130.09|131.66|130.26|131.8|130.4|131.45|130.05|144
1639086900000|2021-12-09 21:55:00|131.65|130.25|131.44|130.04|131.66|130.26|131.32|129.92|114
1639087200000|2021-12-09 22:00:00|131.45|130.05|132.31|130.91|132.32|130.92|131.45|130.05|91
1639087500000|2021-12-09 22:05:00|132.3|130.9|132.36|130.96|132.74|131.34|132.22|130.82|124
1639087800000|2021-12-09 22:10:00|132.39|130.99|132.04|130.64|132.42|131.02|131.95|130.55|43
1639088100000|2021-12-09 22:15:00|132.03|130.63|131.86|130.46|132.05|130.65|131.75|130.35|37
1639088400000|2021-12-09 22:20:00|131.85|130.45|131.93|130.53|131.93|130.53|131.74|130.34|22
1639088700000|2021-12-09 22:25:00|131.86|130.46|131.95|130.55|131.95|130.55|131.68|130.28|97
1639089000000|2021-12-09 22:30:00|131.93|130.53|131.74|130.34|131.96|130.56|131.71|130.31|39
1639089300000|2021-12-09 22:35:00|131.75|130.35|131.43|130.03|131.8|130.4|131.43|130.03|62
1639089600000|2021-12-09 22:40:00|131.42|130.02|130.55|129.15|131.42|130.02|130.31|128.91|104
1639089900000|2021-12-09 22:45:00|130.54|129.14|130.95|129.55|130.95|129.55|130.49|129.09|74
1639090200000|2021-12-09 22:50:00|130.96|129.56|131.28|129.88|131.44|130.04|130.89|129.49|96
1639090500000|2021-12-09 22:55:00|131.27|129.87|131.43|130.03|131.45|130.05|131.14|129.74|139
1639090800000|2021-12-09 23:00:00|131.42|130.02|131.11|129.71|131.45|130.05|130.96|129.56|129
1639091100000|2021-12-09 23:05:00|131.15|129.75|131.45|130.05|131.65|130.25|130.98|129.58|166
1639091400000|2021-12-09 23:10:00|131.44|130.04|131.65|130.25|131.75|130.35|131.38|129.98|120
1639091700000|2021-12-09 23:15:00|131.64|130.24|131.58|130.18|131.82|130.42|131.47|130.07|163
1639092000000|2021-12-09 23:20:00|131.56|130.16|131.68|130.28|131.68|130.28|131.24|129.84|117
1639092300000|2021-12-09 23:25:00|131.67|130.27|131.57|130.17|131.7|130.3|131.35|129.95|141
1639092600000|2021-12-09 23:30:00|131.58|130.18|131.39|129.99|131.66|130.26|131.35|129.95|134
1639092900000|2021-12-09 23:35:00|131.4|130|131.14|129.74|131.41|130.01|130.86|129.46|164
1639093200000|2021-12-09 23:40:00|131.13|129.73|130.88|129.48|131.27|129.87|130.76|129.36|148
1639093500000|2021-12-09 23:45:00|130.87|129.47|130.92|129.52|130.97|129.57|130.55|129.15|191
1639093800000|2021-12-09 23:50:00|130.85|129.45|130.25|128.85|130.87|129.47|130.19|128.79|193
1639094100000|2021-12-09 23:55:00|130.28|128.88|129.63|128.23|130.56|129.16|129.48|128.08|282
1639094400000|2021-12-10 00:00:00|129.59|128.19|130.13|128.73|130.15|128.75|129.5|128.1|380
1639094700000|2021-12-10 00:05:00|130.15|128.75|131.12|129.72|131.12|129.72|130.14|128.74|306
1639095000000|2021-12-10 00:10:00|131.13|129.73|131.41|130.01|131.65|130.25|130.85|129.45|292
1639095300000|2021-12-10 00:15:00|131.4|130|130.84|129.44|131.68|130.28|130.84|129.44|239
1639095600000|2021-12-10 00:20:00|130.8|129.4|131.04|129.64|131.05|129.65|130.65|129.25|184
1639095900000|2021-12-10 00:25:00|131.05|129.65|131.15|129.75|131.21|129.81|130.55|129.15|177
1639096200000|2021-12-10 00:30:00|131.14|129.74|132.46|131.06|132.85|131.45|130.99|129.59|330
1639096500000|2021-12-10 00:35:00|132.45|131.05|131.82|130.42|132.75|131.35|131.78|130.38|292
1639096800000|2021-12-10 00:40:00|131.81|130.41|131.45|130.05|131.85|130.45|130.86|129.46|322
1639097100000|2021-12-10 00:45:00|131.44|130.04|131.22|129.82|131.49|130.09|131.06|129.66|274
1639097400000|2021-12-10 00:50:00|131.16|129.76|130.99|129.59|131.36|129.96|130.98|129.58|268
1639097700000|2021-12-10 00:55:00|130.98|129.58|130.68|129.28|131.15|129.75|130.65|129.25|209
1639098000000|2021-12-10 01:00:00|130.69|129.29|129.94|128.54|130.93|129.53|129.92|128.52|198
1639098300000|2021-12-10 01:05:00|129.95|128.55|130.56|129.16|130.56|129.16|129.83|128.43|189
1639098600000|2021-12-10 01:10:00|130.55|129.15|131.31|129.91|131.31|129.91|130.54|129.14|163
1639098900000|2021-12-10 01:15:00|131.33|129.93|131.88|130.48|131.94|130.54|131.05|129.65|203
1639099200000|2021-12-10 01:20:00|131.85|130.45|131.75|130.35|132.15|130.75|131.75|130.35|154
1639099500000|2021-12-10 01:25:00|131.77|130.37|132.03|130.63|132.15|130.75|131.55|130.15|162
1639099800000|2021-12-10 01:30:00|132.02|130.62|131.65|130.25|132.08|130.68|131.57|130.17|187
1639100100000|2021-12-10 01:35:00|131.66|130.26|131.75|130.35|131.99|130.59|131.53|130.13|174
1639100400000|2021-12-10 01:40:00|131.73|130.33|131.86|130.46|131.95|130.55|131.57|130.17|140
1639100700000|2021-12-10 01:45:00|131.85|130.45|131.57|130.17|131.86|130.46|131.47|130.07|153
1639101000000|2021-12-10 01:50:00|131.6|130.2|131.88|130.48|132.05|130.65|131.57|130.17|160
1639101300000|2021-12-10 01:55:00|131.89|130.49|131.57|130.17|131.96|130.56|131.52|130.12|144
1639101600000|2021-12-10 02:00:00|131.53|130.13|131.56|130.16|131.9|130.5|131.38|129.98|151
1639101900000|2021-12-10 02:05:00|131.58|130.18|130.84|129.44|131.58|130.18|130.77|129.37|146
1639102200000|2021-12-10 02:10:00|130.83|129.43|131.18|129.78|131.21|129.81|130.67|129.27|146
1639102500000|2021-12-10 02:15:00|131.17|129.77|131.81|130.41|131.86|130.46|130.98|129.58|210
1639102800000|2021-12-10 02:20:00|131.85|130.45|131.98|130.58|132.15|130.75|131.7|130.3|184
1639103100000|2021-12-10 02:25:00|131.99|130.59|131.83|130.43|132.05|130.65|131.83|130.43|109
1639103400000|2021-12-10 02:30:00|131.77|130.37|131.78|130.38|131.81|130.41|131.47|130.07|131
1639103700000|2021-12-10 02:35:00|131.77|130.37|132.05|130.65|132.05|130.65|131.7|130.3|96
1639104000000|2021-12-10 02:40:00|132.06|130.66|132.06|130.66|132.1|130.7|131.74|130.34|135
1639104300000|2021-12-10 02:45:00|132.05|130.65|131.69|130.29|132.06|130.66|131.68|130.28|136
1639104600000|2021-12-10 02:50:00|131.67|130.27|131.42|130.02|131.69|130.29|131.42|130.02|111
1639104900000|2021-12-10 02:55:00|131.44|130.04|131.53|130.13|131.66|130.26|131.28|129.88|102
1639105200000|2021-12-10 03:00:00|131.54|130.14|131.32|129.92|131.76|130.36|131.25|129.85|136
1639105500000|2021-12-10 03:05:00|131.34|129.94|131.05|129.65|131.45|130.05|131.03|129.63|111
1639105800000|2021-12-10 03:10:00|131.06|129.66|130.76|129.36|131.14|129.74|130.65|129.25|119
1639106100000|2021-12-10 03:15:00|130.75|129.35|130.81|129.41|131.05|129.65|130.67|129.27|101
1639106400000|2021-12-10 03:20:00|130.82|129.42|130.93|129.53|130.93|129.53|130.65|129.25|104
1639106700000|2021-12-10 03:25:00|130.96|129.56|130.85|129.45|131.07|129.67|130.75|129.35|81
1639107000000|2021-12-10 03:30:00|130.86|129.46|130.58|129.18|130.86|129.46|130.57|129.17|140
1639107300000|2021-12-10 03:35:00|130.57|129.17|130.69|129.29|130.8|129.4|130.48|129.08|116
1639107600000|2021-12-10 03:40:00|130.68|129.28|130.56|129.16|130.75|129.35|130.39|128.99|135
1639107900000|2021-12-10 03:45:00|130.54|129.14|130.76|129.36|130.88|129.48|130.45|129.05|118
1639108200000|2021-12-10 03:50:00|130.81|129.41|130.85|129.45|131.06|129.66|130.81|129.41|123
1639108500000|2021-12-10 03:55:00|130.86|129.46|130.95|129.55|131.16|129.76|130.85|129.45|103
1639108800000|2021-12-10 04:00:00|130.94|129.54|130.95|129.55|131.27|129.87|130.87|129.47|99
1639109100000|2021-12-10 04:05:00|130.96|129.56|130.45|129.05|130.96|129.56|130.41|129.01|137
1639109400000|2021-12-10 04:10:00|130.44|129.04|131.05|129.65|131.05|129.65|130.17|128.77|157
1639109700000|2021-12-10 04:15:00|131.11|129.71|131.38|129.98|131.46|130.06|131.08|129.68|129
1639110000000|2021-12-10 04:20:00|131.37|129.97|131.57|130.17|131.85|130.45|131.37|129.97|162
1639110300000|2021-12-10 04:25:00|131.6|130.2|131.55|130.15|131.66|130.26|131.43|130.03|122
1639110600000|2021-12-10 04:30:00|131.6|130.2|131.25|129.85|131.82|130.42|131.24|129.84|152
1639110900000|2021-12-10 04:35:00|131.26|129.86|130.77|129.37|131.54|130.14|130.76|129.36|148
1639111200000|2021-12-10 04:40:00|130.82|129.42|130.44|129.04|130.83|129.43|130.25|128.85|154
1639111500000|2021-12-10 04:45:00|130.43|129.03|130.86|129.46|130.87|129.47|130.43|129.03|165
1639111800000|2021-12-10 04:50:00|130.87|129.47|130.45|129.05|130.94|129.54|130.35|128.95|174
1639112100000|2021-12-10 04:55:00|130.46|129.06|130.46|129.06|130.74|129.34|130.43|129.03|159
1639112400000|2021-12-10 05:00:00|130.44|129.04|130.65|129.25|130.65|129.25|130.26|128.86|137
1639112700000|2021-12-10 05:05:00|130.63|129.23|130.97|129.57|131.16|129.76|130.63|129.23|175
1639113000000|2021-12-10 05:10:00|130.96|129.56|131.08|129.68|131.37|129.97|130.85|129.45|182
1639113300000|2021-12-10 05:15:00|131.07|129.67|131.54|130.14|131.66|130.26|131.07|129.67|130
1639113600000|2021-12-10 05:20:00|131.55|130.15|130.7|129.3|131.63|130.23|130.7|129.3|110
1639113900000|2021-12-10 05:25:00|130.68|129.28|130.78|129.38|130.8|129.4|130.54|129.14|138
1639114200000|2021-12-10 05:30:00|130.77|129.37|130.63|129.23|131.14|129.74|130.55|129.15|161
1639114500000|2021-12-10 05:35:00|130.64|129.24|130.25|128.85|130.81|129.41|130.16|128.76|200
1639114800000|2021-12-10 05:40:00|130.26|128.86|130.54|129.14|130.66|129.26|130.25|128.85|163
1639115100000|2021-12-10 05:45:00|130.55|129.15|130.68|129.28|130.75|129.35|130.36|128.96|127
1639115400000|2021-12-10 05:50:00|130.69|129.29|130.48|129.08|130.74|129.34|130.34|128.94|149
1639115700000|2021-12-10 05:55:00|130.49|129.09|131.18|129.78|131.19|129.79|130.49|129.09|122
1639116000000|2021-12-10 06:00:00|131.2|129.8|131.16|129.76|131.47|130.07|130.75|129.35|157
1639116300000|2021-12-10 06:05:00|131.21|129.81|131.54|130.14|131.62|130.22|131.21|129.81|100
1639116600000|2021-12-10 06:10:00|131.55|130.15|131.17|129.77|131.56|130.16|131.08|129.68|158
1639116900000|2021-12-10 06:15:00|131.18|129.78|131.61|130.21|131.67|130.27|131.15|129.75|148
1639117200000|2021-12-10 06:20:00|131.62|130.22|130.98|129.58|131.77|130.37|130.98|129.58|204
1639117500000|2021-12-10 06:25:00|130.97|129.57|130.62|129.22|131.17|129.77|130.58|129.18|134
1639117800000|2021-12-10 06:30:00|130.61|129.21|131.06|129.66|131.1|129.7|130.48|129.08|148
1639118100000|2021-12-10 06:35:00|131.07|129.67|130.7|129.3|131.14|129.74|130.65|129.25|201
1639118400000|2021-12-10 06:40:00|130.72|129.32|131.11|129.71|131.17|129.77|130.65|129.25|125
1639118700000|2021-12-10 06:45:00|131.16|129.76|130.84|129.44|131.36|129.96|130.83|129.43|142
1639119000000|2021-12-10 06:50:00|130.85|129.45|130.57|129.17|130.87|129.47|130.45|129.05|163
1639119300000|2021-12-10 06:55:00|130.58|129.18|129.61|128.21|130.67|129.27|129.47|128.07|400
1639119600000|2021-12-10 07:00:00|129.6|128.2|129.01|127.61|129.75|128.35|128.41|127.01|338
1639119900000|2021-12-10 07:05:00|128.97|127.57|128.15|126.75|129.05|127.65|128.15|126.75|291
1639120200000|2021-12-10 07:10:00|128.23|126.83|128.46|127.06|128.74|127.34|128.22|126.82|236
1639120500000|2021-12-10 07:15:00|128.45|127.05|128.21|126.81|128.46|127.06|128.06|126.66|219
1639120800000|2021-12-10 07:20:00|128.22|126.82|128.54|127.14|128.61|127.21|128.21|126.81|153
1639121100000|2021-12-10 07:25:00|128.55|127.15|128.89|127.49|128.89|127.49|128.45|127.05|198
1639121400000|2021-12-10 07:30:00|128.88|127.48|129.2|127.8|129.2|127.8|128.68|127.28|177
1639121700000|2021-12-10 07:35:00|129.24|127.84|128.77|127.37|129.44|128.04|128.75|127.35|218
1639122000000|2021-12-10 07:40:00|128.78|127.38|129.26|127.86|129.32|127.92|128.74|127.34|157
1639122300000|2021-12-10 07:45:00|129.25|127.85|128.36|126.96|129.35|127.95|128.36|126.96|256
1639122600000|2021-12-10 07:50:00|128.38|126.98|128.15|126.75|128.44|127.04|128.03|126.63|253
1639122900000|2021-12-10 07:55:00|128.1|126.7|128.39|126.99|128.39|126.99|127.85|126.45|222
1639123200000|2021-12-10 08:00:00|128.37|126.97|128.32|126.92|128.63|127.23|128.15|126.75|233
1639123500000|2021-12-10 08:05:00|128.36|126.96|128.87|127.47|128.99|127.59|128.33|126.93|192
1639123800000|2021-12-10 08:10:00|128.88|127.48|128.16|126.76|128.99|127.59|127.96|126.56|196
1639124100000|2021-12-10 08:15:00|128.18|126.78|128.41|127.01|128.65|127.25|128.15|126.75|139
1639124400000|2021-12-10 08:20:00|128.36|126.96|128.89|127.49|129.06|127.66|128.36|126.96|152
1639124700000|2021-12-10 08:25:00|128.9|127.5|128.88|127.48|129.06|127.66|128.77|127.37|133
1639125000000|2021-12-10 08:30:00|128.89|127.49|129.18|127.78|129.18|127.78|128.69|127.29|124
1639125300000|2021-12-10 08:35:00|129.17|127.77|129.64|128.24|129.72|128.32|129.11|127.71|176
1639125600000|2021-12-10 08:40:00|129.6|128.2|129.25|127.85|129.74|128.34|129.15|127.75|173
1639125900000|2021-12-10 08:45:00|129.26|127.86|129.58|128.18|129.61|128.21|128.95|127.55|157
1639126200000|2021-12-10 08:50:00|129.56|128.16|129.66|128.26|129.75|128.35|129.46|128.06|135
1639126500000|2021-12-10 08:55:00|129.67|128.27|129.5|128.1|129.83|128.43|129.45|128.05|152
1639126800000|2021-12-10 09:00:00|129.51|128.11|129.94|128.54|129.95|128.55|129.47|128.07|149
1639127100000|2021-12-10 09:05:00|129.96|128.56|129.6|128.2|129.98|128.58|129.55|128.15|169
1639127400000|2021-12-10 09:10:00|129.69|128.29|129.69|128.29|130.24|128.84|129.66|128.26|193
1639127700000|2021-12-10 09:15:00|129.73|128.33|129.43|128.03|129.84|128.44|129.3|127.9|214
1639128000000|2021-12-10 09:20:00|129.42|128.02|129.77|128.37|130.1|128.7|129.28|127.88|173
1639128300000|2021-12-10 09:25:00|129.76|128.36|128.98|127.58|129.79|128.39|128.97|127.57|157
1639128600000|2021-12-10 09:30:00|128.99|127.59|129.35|127.95|129.65|128.25|128.85|127.45|192
1639128900000|2021-12-10 09:35:00|129.34|127.94|129.84|128.44|129.85|128.45|129.27|127.87|147
1639129200000|2021-12-10 09:40:00|129.85|128.45|130.53|129.13|130.62|129.22|129.85|128.45|205
1639129500000|2021-12-10 09:45:00|130.57|129.17|130.15|128.75|130.57|129.17|130.04|128.64|227
1639129800000|2021-12-10 09:50:00|130.17|128.77|130.72|129.32|130.75|129.35|130.16|128.76|195
1639130100000|2021-12-10 09:55:00|130.74|129.34|130.74|129.34|130.93|129.53|130.5|129.1|236
1639130400000|2021-12-10 10:00:00|130.75|129.35|130.88|129.48|131.34|129.94|130.65|129.25|248
1639130700000|2021-12-10 10:05:00|130.89|129.49|130.95|129.55|131.05|129.65|130.78|129.38|170
1639131000000|2021-12-10 10:10:00|130.96|129.56|130.63|129.23|131.07|129.67|130.48|129.08|183
1639131300000|2021-12-10 10:15:00|130.65|129.25|130.35|128.95|130.84|129.44|130.35|128.95|179
1639131600000|2021-12-10 10:20:00|130.34|128.94|130.56|129.16|130.75|129.35|130.25|128.85|172
1639131900000|2021-12-10 10:25:00|130.55|129.15|130.47|129.07|130.77|129.37|130.45|129.05|175
1639132200000|2021-12-10 10:30:00|130.48|129.08|130.69|129.29|130.77|129.37|130.45|129.05|181
1639132500000|2021-12-10 10:35:00|130.71|129.31|130.25|128.85|130.71|129.31|130.23|128.83|156
1639132800000|2021-12-10 10:40:00|130.24|128.84|130.55|129.15|130.64|129.24|130.24|128.84|120
1639133100000|2021-12-10 10:45:00|130.54|129.14|130.33|128.93|130.77|129.37|130.33|128.93|203
1639133400000|2021-12-10 10:50:00|130.34|128.94|130.35|128.95|130.4|129|130.07|128.67|126
1639133700000|2021-12-10 10:55:00|130.39|128.99|130.25|128.85|130.65|129.25|130.25|128.85|170
1639134000000|2021-12-10 11:00:00|130.26|128.86|130.85|129.45|130.85|129.45|130.26|128.86|153
1639134300000|2021-12-10 11:05:00|130.84|129.44|130.97|129.57|131.3|129.9|130.7|129.3|298
1639134600000|2021-12-10 11:10:00|130.98|129.58|131.15|129.75|131.15|129.75|130.76|129.36|197
1639134900000|2021-12-10 11:15:00|131.16|129.76|130.71|129.31|131.24|129.84|130.68|129.28|180
1639135200000|2021-12-10 11:20:00|130.7|129.3|130.64|129.24|130.76|129.36|130.63|129.23|133
1639135500000|2021-12-10 11:25:00|130.63|129.23|130.96|129.56|131.04|129.64|130.63|129.23|156
1639135800000|2021-12-10 11:30:00|130.97|129.57|131.23|129.83|131.23|129.83|130.75|129.35|140
1639136100000|2021-12-10 11:35:00|131.24|129.84|131.52|130.12|131.63|130.23|131.2|129.8|193
1639136400000|2021-12-10 11:40:00|131.55|130.15|131.56|130.16|131.66|130.26|131.27|129.87|190
1639136700000|2021-12-10 11:45:00|131.57|130.17|131.75|130.35|131.81|130.41|131.34|129.94|222
1639137000000|2021-12-10 11:50:00|131.76|130.36|131.64|130.24|131.86|130.46|131.56|130.16|171
1639137300000|2021-12-10 11:55:00|131.65|130.25|131.88|130.48|131.93|130.53|131.56|130.16|140
1639137600000|2021-12-10 12:00:00|131.89|130.49|132.83|131.43|132.83|131.43|131.67|130.27|322
1639137900000|2021-12-10 12:05:00|132.79|131.39|132.66|131.26|133.16|131.76|132.65|131.25|330
1639138200000|2021-12-10 12:10:00|132.65|131.25|132.96|131.56|133.01|131.61|132.64|131.24|148
1639138500000|2021-12-10 12:15:00|132.95|131.55|132.36|130.96|132.98|131.58|132.27|130.87|217
1639138800000|2021-12-10 12:20:00|132.37|130.97|132.05|130.65|132.37|130.97|132.04|130.64|180
1639139100000|2021-12-10 12:25:00|132.07|130.67|132.35|130.95|132.37|130.97|131.95|130.55|174
1639139400000|2021-12-10 12:30:00|132.32|130.92|131.97|130.57|132.41|131.01|131.92|130.52|110
1639139700000|2021-12-10 12:35:00|131.99|130.59|132.14|130.74|132.26|130.86|131.96|130.56|90
1639140000000|2021-12-10 12:40:00|132.15|130.75|132.15|130.75|132.16|130.76|131.87|130.47|109
1639140300000|2021-12-10 12:45:00|132.08|130.68|132.06|130.66|132.29|130.89|131.87|130.47|200
1639140600000|2021-12-10 12:50:00|132.07|130.67|132.17|130.77|132.27|130.87|132.05|130.65|122
1639140900000|2021-12-10 12:55:00|132.16|130.76|132.23|130.83|132.33|130.93|132.15|130.75|84
1639141200000|2021-12-10 13:00:00|132.25|130.85|131.95|130.55|132.35|130.95|131.86|130.46|145
1639141500000|2021-12-10 13:05:00|131.99|130.59|132.02|130.62|132.17|130.77|131.88|130.48|135
1639141800000|2021-12-10 13:10:00|132|130.6|131.96|130.56|132.15|130.75|131.95|130.55|161
1639142100000|2021-12-10 13:15:00|131.97|130.57|131.65|130.25|131.98|130.58|131.65|130.25|125
1639142400000|2021-12-10 13:20:00|131.68|130.28|131.47|130.07|131.75|130.35|131.35|129.95|182
1639142700000|2021-12-10 13:25:00|131.46|130.06|131.34|129.94|131.56|130.16|131.17|129.77|140
1639143000000|2021-12-10 13:30:00|131.26|129.86|132.11|130.71|132.98|131.58|131.26|129.86|399
1639143300000|2021-12-10 13:35:00|132.12|130.72|133.75|132.35|134.03|132.63|132.1|130.7|500
1639143600000|2021-12-10 13:40:00|133.73|132.33|133.25|131.85|133.73|132.33|133.21|131.81|287
1639143900000|2021-12-10 13:45:00|133.23|131.83|133.26|131.86|133.43|132.03|132.99|131.59|299
1639144200000|2021-12-10 13:50:00|133.25|131.85|133.28|131.88|133.55|132.15|133.21|131.81|177
1639144500000|2021-12-10 13:55:00|133.26|131.86|133.09|131.69|133.46|132.06|133|131.6|205
1639144800000|2021-12-10 14:00:00|133.1|131.7|133.35|131.95|133.44|132.04|133.06|131.66|211
1639145100000|2021-12-10 14:05:00|133.36|131.96|133.3|131.9|133.53|132.13|133.25|131.85|141
1639145400000|2021-12-10 14:10:00|133.26|131.86|133.23|131.83|133.6|132.2|133.23|131.83|117
1639145700000|2021-12-10 14:15:00|133.21|131.81|132.58|131.18|133.21|131.81|132.58|131.18|129
1639146000000|2021-12-10 14:20:00|132.55|131.15|132.78|131.38|132.85|131.45|132.55|131.15|144
1639146300000|2021-12-10 14:25:00|132.8|131.4|132.52|131.12|132.8|131.4|132.45|131.05|147
1639146600000|2021-12-10 14:30:00|132.46|131.06|132.52|131.12|132.61|131.21|132.25|130.85|88
1639146900000|2021-12-10 14:35:00|132.53|131.13|132.93|131.53|133.05|131.65|132.35|130.95|168
1639147200000|2021-12-10 14:40:00|132.94|131.54|132.56|131.16|132.96|131.56|132.55|131.15|155
1639147500000|2021-12-10 14:45:00|132.55|131.15|130.35|128.95|132.65|131.25|130.16|128.76|431
1639147800000|2021-12-10 14:50:00|130.36|128.96|130.25|128.85|130.77|129.37|130.23|128.83|375
1639148100000|2021-12-10 14:55:00|130.24|128.84|129.69|128.29|130.44|129.04|129.31|127.91|363
1639148400000|2021-12-10 15:00:00|129.68|128.28|128.55|127.15|130.23|128.83|128.47|127.07|511
1639148700000|2021-12-10 15:05:00|128.52|127.12|129.45|128.05|129.46|128.06|128.49|127.09|268
1639149000000|2021-12-10 15:10:00|129.51|128.11|129.25|127.85|129.53|128.13|128.97|127.57|236
1639149300000|2021-12-10 15:15:00|129.23|127.83|129.56|128.16|130.04|128.64|129.07|127.67|275
1639149600000|2021-12-10 15:20:00|129.57|128.17|129.64|128.24|129.76|128.36|129.31|127.91|210
1639149900000|2021-12-10 15:25:00|129.65|128.25|129.56|128.16|129.79|128.39|129.53|128.13|123
1639150200000|2021-12-10 15:30:00|129.55|128.15|129|127.6|129.58|128.18|128.93|127.53|219
1639150500000|2021-12-10 15:35:00|128.99|127.59|129.03|127.63|129.11|127.71|128.78|127.38|166
1639150800000|2021-12-10 15:40:00|129.04|127.64|129.28|127.88|129.29|127.89|129.02|127.62|162
1639151100000|2021-12-10 15:45:00|129.27|127.87|128.66|127.26|129.29|127.89|128.65|127.25|218
1639151400000|2021-12-10 15:50:00|128.65|127.25|128.46|127.06|128.75|127.35|128.3|126.9|242
1639151700000|2021-12-10 15:55:00|128.47|127.07|128.55|127.15|128.62|127.22|128.02|126.62|256
1639152000000|2021-12-10 16:00:00|128.54|127.14|127.65|126.25|128.56|127.16|127.65|126.25|325
1639152300000|2021-12-10 16:05:00|127.64|126.24|127.69|126.29|127.82|126.42|127.18|125.78|312
1639152600000|2021-12-10 16:10:00|127.7|126.3|127.32|125.92|127.79|126.39|127.18|125.78|249
1639152900000|2021-12-10 16:15:00|127.33|125.93|126.61|125.21|127.49|126.09|126.32|124.92|351
1639153200000|2021-12-10 16:20:00|126.64|125.24|126.52|125.12|127.12|125.72|126.21|124.81|366
1639153500000|2021-12-10 16:25:00|126.54|125.14|127.24|125.84|127.33|125.93|126.46|125.06|298
1639153800000|2021-12-10 16:30:00|127.21|125.81|127.26|125.86|127.47|126.07|126.9|125.5|253
1639154100000|2021-12-10 16:35:00|127.25|125.85|126.67|125.27|127.35|125.95|126.59|125.19|182
1639154400000|2021-12-10 16:40:00|126.68|125.28|127.28|125.88|127.28|125.88|126.68|125.28|201
1639154700000|2021-12-10 16:45:00|127.26|125.86|127.33|125.93|127.73|126.33|127.25|125.85|205
1639155000000|2021-12-10 16:50:00|127.29|125.89|127.21|125.81|127.4|126|126.87|125.47|198
1639155300000|2021-12-10 16:55:00|127.2|125.8|126.87|125.47|127.57|126.17|126.79|125.39|246
1639155600000|2021-12-10 17:00:00|126.88|125.48|127.25|125.85|127.25|125.85|126.68|125.28|178
1639155900000|2021-12-10 17:05:00|127.24|125.84|126.76|125.36|127.35|125.95|126.6|125.2|218
1639156200000|2021-12-10 17:10:00|126.8|125.4|127.03|125.63|127.15|125.75|126.75|125.35|174
1639156500000|2021-12-10 17:15:00|127.02|125.62|126.95|125.55|127.23|125.83|126.86|125.46|167
1639156800000|2021-12-10 17:20:00|126.97|125.57|126.91|125.51|127|125.6|126.63|125.23|164
1639157100000|2021-12-10 17:25:00|126.9|125.5|126.36|124.96|126.94|125.54|126.27|124.87|248
1639157400000|2021-12-10 17:30:00|126.37|124.97|126.36|124.96|126.7|125.3|126.1|124.7|245
1639157700000|2021-12-10 17:35:00|126.35|124.95|126.3|124.9|126.72|125.32|126.29|124.89|206
1639158000000|2021-12-10 17:40:00|126.28|124.88|126.46|125.06|126.65|125.25|126.28|124.88|201
1639158300000|2021-12-10 17:45:00|126.47|125.07|126.09|124.69|126.55|125.15|125.88|124.48|161
1639158600000|2021-12-10 17:50:00|126.11|124.71|126.15|124.75|126.38|124.98|125.95|124.55|214
1639158900000|2021-12-10 17:55:00|126.14|124.74|126.44|125.04|126.48|125.08|126.04|124.64|168
1639159200000|2021-12-10 18:00:00|126.46|125.06|126.5|125.1|126.72|125.32|126.16|124.76|138
1639159500000|2021-12-10 18:05:00|126.45|125.05|126.68|125.28|126.83|125.43|126.44|125.04|187
1639159800000|2021-12-10 18:10:00|126.67|125.27|127.11|125.71|127.25|125.85|126.63|125.23|204
1639160100000|2021-12-10 18:15:00|127.12|125.72|127.18|125.78|127.66|126.26|127.02|125.62|310
1639160400000|2021-12-10 18:20:00|127.17|125.77|126.71|125.31|127.17|125.77|126.65|125.25|200
1639160700000|2021-12-10 18:25:00|126.72|125.32|126.94|125.54|127.03|125.63|126.67|125.27|141
1639161000000|2021-12-10 18:30:00|126.91|125.51|127.03|125.63|127.06|125.66|126.74|125.34|139
1639161300000|2021-12-10 18:35:00|127.04|125.64|127.23|125.83|127.25|125.85|126.89|125.49|140
1639161600000|2021-12-10 18:40:00|127.24|125.84|127.12|125.72|127.34|125.94|127.05|125.65|135
1639161900000|2021-12-10 18:45:00|127.13|125.73|126.95|125.55|127.13|125.73|126.92|125.52|111
1639162200000|2021-12-10 18:50:00|126.96|125.56|126.76|125.36|127.04|125.64|126.72|125.32|137
1639162500000|2021-12-10 18:55:00|126.77|125.37|126.63|125.23|126.9|125.5|126.38|124.98|118
1639162800000|2021-12-10 19:00:00|126.62|125.22|126.26|124.86|126.65|125.25|126.19|124.79|179
1639163100000|2021-12-10 19:05:00|126.25|124.85|126.2|124.8|126.36|124.96|126.16|124.76|136
1639163400000|2021-12-10 19:10:00|126.19|124.79|126.27|124.87|126.54|125.14|126.19|124.79|202
1639163700000|2021-12-10 19:15:00|126.26|124.86|126.65|125.25|126.65|125.25|126.25|124.85|126
1639164000000|2021-12-10 19:20:00|126.63|125.23|126.74|125.34|126.75|125.35|126.37|124.97|166
1639164300000|2021-12-10 19:25:00|126.75|125.35|126.74|125.34|126.95|125.55|126.7|125.3|141
1639164600000|2021-12-10 19:30:00|126.73|125.33|126.85|125.45|127.16|125.76|126.73|125.33|146
1639164900000|2021-12-10 19:35:00|126.86|125.46|127.12|125.72|127.15|125.75|126.84|125.44|152
1639165200000|2021-12-10 19:40:00|127.11|125.71|127.06|125.66|127.15|125.75|126.95|125.55|144
1639165500000|2021-12-10 19:45:00|127.07|125.67|127.17|125.77|127.24|125.84|126.96|125.56|134
1639165800000|2021-12-10 19:50:00|127.16|125.76|127.14|125.74|127.34|125.94|127.12|125.72|80
1639166100000|2021-12-10 19:55:00|127.13|125.73|127.23|125.83|127.43|126.03|127.04|125.64|135
1639166400000|2021-12-10 20:00:00|127.21|125.81|127.46|126.06|127.65|126.25|127.13|125.73|168
1639166700000|2021-12-10 20:05:00|127.45|126.05|127.72|126.32|127.76|126.36|127.42|126.02|183
1639167000000|2021-12-10 20:10:00|127.71|126.31|127.76|126.36|127.92|126.52|127.62|126.22|167
1639167300000|2021-12-10 20:15:00|127.75|126.35|127.68|126.28|127.76|126.36|127.52|126.12|156
1639167600000|2021-12-10 20:20:00|127.69|126.29|127.75|126.35|127.95|126.55|127.63|126.23|179
1639167900000|2021-12-10 20:25:00|127.76|126.36|127.77|126.37|127.92|126.52|127.71|126.31|112
1639168200000|2021-12-10 20:30:00|127.79|126.39|128.03|126.63|128.04|126.64|127.76|126.36|125
1639168500000|2021-12-10 20:35:00|128.02|126.62|127.84|126.44|128.11|126.71|127.82|126.42|124
1639168800000|2021-12-10 20:40:00|127.83|126.43|127.81|126.41|127.98|126.58|127.75|126.35|139
1639169100000|2021-12-10 20:45:00|127.8|126.4|127.55|126.15|127.97|126.57|127.48|126.08|158
1639169400000|2021-12-10 20:50:00|127.56|126.16|127.22|125.82|127.79|126.39|127.16|125.76|139
1639169700000|2021-12-10 20:55:00|127.23|125.83|127.64|126.24|127.74|126.34|127.19|125.79|122
1639170000000|2021-12-10 21:00:00|127.62|126.22|127.43|126.03|127.63|126.23|127.28|125.88|136
1639170300000|2021-12-10 21:05:00|127.45|126.05|127.05|125.65|127.45|126.05|127.03|125.63|78
1639170600000|2021-12-10 21:10:00|127.04|125.64|127.33|125.93|127.4|126|127.03|125.63|149
1639170900000|2021-12-10 21:15:00|127.28|125.88|127.24|125.84|127.43|126.03|127.05|125.65|143
1639171200000|2021-12-10 21:20:00|127.27|125.87|127.24|125.84|127.4|126|127.24|125.84|87
1639171500000|2021-12-10 21:25:00|127.23|125.83|126.93|125.53|127.24|125.84|126.7|125.3|116
1639171800000|2021-12-10 21:30:00|126.94|125.54|127.05|125.65|127.21|125.81|126.88|125.48|96
1639172100000|2021-12-10 21:35:00|127.02|125.62|126.8|125.4|127.18|125.78|126.77|125.37|90
1639172400000|2021-12-10 21:40:00|126.79|125.39|126.85|125.45|126.86|125.46|126.7|125.3|64
1639172700000|2021-12-10 21:45:00|126.84|125.44|125.74|124.34|127|125.6|125.55|124.15|238
1639173000000|2021-12-10 21:50:00|125.73|124.33|125.87|124.47|126.05|124.65|125.68|124.28|227
1639173300000|2021-12-10 21:55:00|125.85|124.45|125.84|124.44|126.29|124.89|125.75|124.35|157
1639209600000|2021-12-11 08:00:00|124.6|123.2|124.6|123.2|125.04|123.64|124.58|123.18|196
1639209900000|2021-12-11 08:05:00|124.61|123.21|124.23|122.83|124.64|123.24|124.23|122.83|92
1639210200000|2021-12-11 08:10:00|124.26|122.86|124.93|123.53|124.95|123.55|124.26|122.86|158
1639210500000|2021-12-11 08:15:00|124.94|123.54|125.43|124.03|125.43|124.03|124.93|123.53|138
1639210800000|2021-12-11 08:20:00|125.44|124.04|125.76|124.36|125.88|124.48|125.38|123.98|150
1639211100000|2021-12-11 08:25:00|125.77|124.37|127.01|125.61|127.02|125.62|125.77|124.37|262
1639211400000|2021-12-11 08:30:00|127.02|125.62|126.85|125.45|127.14|125.74|126.72|125.32|187
1639211700000|2021-12-11 08:35:00|126.84|125.44|126.47|125.07|126.84|125.44|126.32|124.92|226
1639212000000|2021-12-11 08:40:00|126.48|125.08|126.85|125.45|126.86|125.46|126.4|125|134
1639212300000|2021-12-11 08:45:00|126.86|125.46|126.48|125.08|126.86|125.46|126.42|125.02|125
1639212600000|2021-12-11 08:50:00|126.47|125.07|126.28|124.88|126.64|125.24|126.28|124.88|131
1639212900000|2021-12-11 08:55:00|126.31|124.91|126.74|125.34|126.8|125.4|126.19|124.79|183
1639213200000|2021-12-11 09:00:00|126.77|125.37|126.42|125.02|127.04|125.64|126.4|125|150
1639213500000|2021-12-11 09:05:00|126.4|125|126.27|124.87|126.47|125.07|126.11|124.71|168
1639213800000|2021-12-11 09:10:00|126.29|124.89|126.35|124.95|126.43|125.03|125.99|124.59|116
1639214100000|2021-12-11 09:15:00|126.36|124.96|126.82|125.42|126.95|125.55|126.34|124.94|109
1639214400000|2021-12-11 09:20:00|126.83|125.43|127.26|125.86|127.44|126.04|126.83|125.43|138
1639214700000|2021-12-11 09:25:00|127.27|125.87|127.16|125.76|127.42|126.02|127.08|125.68|103
1639215000000|2021-12-11 09:30:00|127.17|125.77|127.64|126.24|127.64|126.24|127.17|125.77|103
1639215300000|2021-12-11 09:35:00|127.65|126.25|127.64|126.24|127.78|126.38|127.56|126.16|121
1639215600000|2021-12-11 09:40:00|127.65|126.25|128.13|126.73|128.13|126.73|127.56|126.16|88
1639215900000|2021-12-11 09:45:00|128.15|126.75|127.99|126.59|128.2|126.8|127.68|126.28|190
1639216200000|2021-12-11 09:50:00|127.98|126.58|127.9|126.5|127.99|126.59|127.73|126.33|80
1639216500000|2021-12-11 09:55:00|127.89|126.49|128.2|126.8|128.36|126.96|127.87|126.47|111
1639216800000|2021-12-11 10:00:00|128.19|126.79|128.36|126.96|128.36|126.96|127.93|126.53|90
1639217100000|2021-12-11 10:05:00|128.35|126.95|128.57|127.17|128.65|127.25|128.27|126.87|122
1639217400000|2021-12-11 10:10:00|128.58|127.18|128.28|126.88|128.8|127.4|128.28|126.88|108
1639217700000|2021-12-11 10:15:00|128.27|126.87|128.13|126.73|128.5|127.1|128.07|126.67|145
1639218000000|2021-12-11 10:20:00|128.15|126.75|128.25|126.85|128.25|126.85|128.01|126.61|64
1639218300000|2021-12-11 10:25:00|128.26|126.86|128.38|126.98|128.42|127.02|128.26|126.86|66
1639218600000|2021-12-11 10:30:00|128.37|126.97|128.45|127.05|128.45|127.05|128.3|126.9|48
1639218900000|2021-12-11 10:35:00|128.46|127.06|128.5|127.1|128.57|127.17|128.45|127.05|73
1639219200000|2021-12-11 10:40:00|128.51|127.11|128.63|127.23|128.69|127.29|128.49|127.09|45
1639219500000|2021-12-11 10:45:00|128.62|127.22|128.75|127.35|128.78|127.38|128.58|127.18|87
1639219800000|2021-12-11 10:50:00|128.73|127.33|128.98|127.58|128.98|127.58|128.7|127.3|93
1639220100000|2021-12-11 10:55:00|128.99|127.59|129.56|128.16|129.66|128.26|128.98|127.58|110
1639220400000|2021-12-11 11:00:00|129.58|128.18|129.54|128.14|129.62|128.22|129.22|127.82|108
1639220700000|2021-12-11 11:05:00|129.57|128.17|130.29|128.89|130.29|128.89|129.57|128.17|128
1639221000000|2021-12-11 11:10:00|130.27|128.87|130.29|128.89|130.47|129.07|130.02|128.62|117
1639221300000|2021-12-11 11:15:00|130.32|128.92|130.11|128.71|130.44|129.04|130.1|128.7|122
1639221600000|2021-12-11 11:20:00|130.13|128.73|129.26|127.86|130.13|128.73|129.14|127.74|160
1639221900000|2021-12-11 11:25:00|129.24|127.84|129.54|128.14|129.65|128.25|129.19|127.79|104
1639222200000|2021-12-11 11:30:00|129.55|128.15|129.09|127.69|129.58|128.18|129.09|127.69|125
1639222500000|2021-12-11 11:35:00|129.08|127.68|128.98|127.58|129.09|127.69|128.79|127.39|145
1639222800000|2021-12-11 11:40:00|128.99|127.59|129.19|127.79|129.25|127.85|128.99|127.59|81
1639223100000|2021-12-11 11:45:00|129.18|127.78|128.65|127.25|129.24|127.84|128.56|127.16|135
1639223400000|2021-12-11 11:50:00|128.64|127.24|128.55|127.15|128.76|127.36|128.39|126.99|121
1639223700000|2021-12-11 11:55:00|128.54|127.14|128.56|127.16|128.85|127.45|128.49|127.09|131
1639224000000|2021-12-11 12:00:00|128.57|127.17|128.78|127.38|128.9|127.5|128.46|127.06|137
1639224300000|2021-12-11 12:05:00|128.83|127.43|128.83|127.43|128.84|127.44|128.53|127.13|105
1639224600000|2021-12-11 12:10:00|128.86|127.46|128.84|127.44|129.05|127.65|128.76|127.36|173
1639224900000|2021-12-11 12:15:00|128.82|127.42|128.86|127.46|128.98|127.58|128.61|127.21|102
1639225200000|2021-12-11 12:20:00|128.87|127.47|129.12|127.72|129.2|127.8|128.86|127.46|74
1639225500000|2021-12-11 12:25:00|129.13|127.73|129.08|127.68|129.28|127.88|129.02|127.62|102
1639225800000|2021-12-11 12:30:00|129.09|127.69|129.03|127.63|129.18|127.78|128.96|127.56|126
1639226100000|2021-12-11 12:35:00|129.02|127.62|128.81|127.41|129.15|127.75|128.78|127.38|100
1639226400000|2021-12-11 12:40:00|128.78|127.38|128.86|127.46|128.86|127.46|128.67|127.27|48
1639226700000|2021-12-11 12:45:00|128.85|127.45|128.68|127.28|128.88|127.48|128.68|127.28|44
1639227000000|2021-12-11 12:50:00|128.69|127.29|129.07|127.67|129.08|127.68|128.69|127.29|80
1639227300000|2021-12-11 12:55:00|129.06|127.66|129.19|127.79|129.27|127.87|129|127.6|81
1639227600000|2021-12-11 13:00:00|129.17|127.77|128.95|127.55|129.31|127.91|128.94|127.54|91
1639227900000|2021-12-11 13:05:00|128.96|127.56|129.19|127.79|129.26|127.86|128.88|127.48|105
1639228200000|2021-12-11 13:10:00|129.2|127.8|128.91|127.51|130|128.6|128.89|127.49|258
1639228500000|2021-12-11 13:15:00|128.9|127.5|129.13|127.73|129.19|127.79|128.79|127.39|177
1639228800000|2021-12-11 13:20:00|129.14|127.74|129.87|128.47|129.88|128.48|129.1|127.7|88
1639229100000|2021-12-11 13:25:00|129.83|128.43|129.66|128.26|129.86|128.46|129.55|128.15|134
1639229400000|2021-12-11 13:30:00|129.67|128.27|129.9|128.5|129.95|128.55|129.67|128.27|148
1639229700000|2021-12-11 13:35:00|129.88|128.48|129.72|128.32|129.95|128.55|129.69|128.29|81
1639230000000|2021-12-11 13:40:00|129.7|128.3|129.4|128|129.71|128.31|129.37|127.97|141
1639230300000|2021-12-11 13:45:00|129.41|128.01|128.96|127.56|129.46|128.06|128.94|127.54|144
1639230600000|2021-12-11 13:50:00|128.95|127.55|129.1|127.7|129.17|127.77|128.81|127.41|112
1639230900000|2021-12-11 13:55:00|129.09|127.69|129.05|127.65|129.22|127.82|128.98|127.58|116
1639231200000|2021-12-11 14:00:00|129.04|127.64|128.92|127.52|129.35|127.95|128.92|127.52|132
1639231500000|2021-12-11 14:05:00|128.91|127.51|128.45|127.05|128.92|127.52|128.26|126.86|152
1639231800000|2021-12-11 14:10:00|128.46|127.06|128.49|127.09|128.6|127.2|128.2|126.8|100
1639232100000|2021-12-11 14:15:00|128.53|127.13|128.38|126.98|128.53|127.13|128.24|126.84|104
1639232400000|2021-12-11 14:20:00|128.37|126.97|128.44|127.04|128.65|127.25|128.31|126.91|100
1639232700000|2021-12-11 14:25:00|128.46|127.06|128.18|126.78|128.48|127.08|128|126.6|110
1639233000000|2021-12-11 14:30:00|128.17|126.77|127.89|126.49|128.24|126.84|127.89|126.49|121
1639233300000|2021-12-11 14:35:00|127.9|126.5|128.19|126.79|128.27|126.87|127.9|126.5|130
1639233600000|2021-12-11 14:40:00|128.2|126.8|128.54|127.14|128.54|127.14|128.2|126.8|82
1639233900000|2021-12-11 14:45:00|128.56|127.16|128.65|127.25|128.74|127.34|128.48|127.08|160
1639234200000|2021-12-11 14:50:00|128.66|127.26|128.55|127.15|128.7|127.3|128.37|126.97|95
1639234500000|2021-12-11 14:55:00|128.56|127.16|128.84|127.44|128.94|127.54|128.46|127.06|114
1639234800000|2021-12-11 15:00:00|128.83|127.43|129.27|127.87|129.57|128.17|128.83|127.43|186
1639235100000|2021-12-11 15:05:00|129.26|127.86|129.34|127.94|129.47|128.07|129.14|127.74|138
1639235400000|2021-12-11 15:10:00|129.33|127.93|129.06|127.66|129.38|127.98|128.97|127.57|133
1639235700000|2021-12-11 15:15:00|129.07|127.67|129.26|127.86|129.34|127.94|129.01|127.61|95
1639236000000|2021-12-11 15:20:00|129.25|127.85|129.29|127.89|129.37|127.97|129.02|127.62|127
1639236300000|2021-12-11 15:25:00|129.3|127.9|129.26|127.86|129.37|127.97|129.2|127.8|77
1639236600000|2021-12-11 15:30:00|129.27|127.87|129.88|128.48|129.92|128.52|129.26|127.86|140
1639236900000|2021-12-11 15:35:00|129.9|128.5|129.95|128.55|130.03|128.63|129.75|128.35|158
1639237200000|2021-12-11 15:40:00|129.94|128.54|130|128.6|130.1|128.7|129.88|128.48|148
1639237500000|2021-12-11 15:45:00|129.99|128.59|130.26|128.86|130.41|129.01|129.98|128.58|127
1639237800000|2021-12-11 15:50:00|130.27|128.87|130.35|128.95|130.43|129.03|130.17|128.77|106
1639238100000|2021-12-11 15:55:00|130.34|128.94|131.29|129.89|131.43|130.03|130.28|128.88|189
1639238400000|2021-12-11 16:00:00|131.28|129.88|131.49|130.09|131.53|130.13|130.97|129.57|228
1639238700000|2021-12-11 16:05:00|131.48|130.08|131.11|129.71|131.92|130.52|131.11|129.71|245
1639239000000|2021-12-11 16:10:00|131.1|129.7|131.56|130.16|131.56|130.16|130.92|129.52|158
1639239300000|2021-12-11 16:15:00|131.53|130.13|131.74|130.34|131.87|130.47|131.3|129.9|210
1639239600000|2021-12-11 16:20:00|131.69|130.29|131.8|130.4|131.85|130.45|131.61|130.21|129
1639239900000|2021-12-11 16:25:00|131.81|130.41|132.18|130.78|132.3|130.9|131.81|130.41|128
1639240200000|2021-12-11 16:30:00|132.19|130.79|131.16|129.76|132.28|130.88|131.16|129.76|191
1639240500000|2021-12-11 16:35:00|131.17|129.77|131.67|130.27|131.7|130.3|131.17|129.77|141
1639240800000|2021-12-11 16:40:00|131.68|130.28|131.48|130.08|131.73|130.33|131.44|130.04|161
1639241100000|2021-12-11 16:45:00|131.5|130.1|131.15|129.75|131.5|130.1|131.06|129.66|100
1639241400000|2021-12-11 16:50:00|131.14|129.74|130.94|129.54|131.14|129.74|130.77|129.37|101
1639241700000|2021-12-11 16:55:00|130.96|129.56|130.63|129.23|130.96|129.56|130.49|129.09|111
1639242000000|2021-12-11 17:00:00|130.64|129.24|130.44|129.04|130.75|129.35|130.4|129|86
1639242300000|2021-12-11 17:05:00|130.45|129.05|130.45|129.05|130.48|129.08|130.12|128.72|142
1639242600000|2021-12-11 17:10:00|130.43|129.03|130.28|128.88|130.63|129.23|130.28|128.88|104
1639242900000|2021-12-11 17:15:00|130.27|128.87|130.43|129.03|130.45|129.05|130.19|128.79|85
1639243200000|2021-12-11 17:20:00|130.45|129.05|130.44|129.04|130.52|129.12|130.27|128.87|116
1639243500000|2021-12-11 17:25:00|130.43|129.03|130.56|129.16|130.57|129.17|130.25|128.85|73
1639243800000|2021-12-11 17:30:00|130.57|129.17|130.49|129.09|130.76|129.36|130.43|129.03|83
1639244100000|2021-12-11 17:35:00|130.5|129.1|130.38|128.98|130.6|129.2|130.16|128.76|135
1639244400000|2021-12-11 17:40:00|130.37|128.97|130.84|129.44|130.84|129.44|130.37|128.97|89
1639244700000|2021-12-11 17:45:00|130.83|129.43|130.44|129.04|130.84|129.44|130.27|128.87|196
1639245000000|2021-12-11 17:50:00|130.46|129.06|130.06|128.66|130.55|129.15|130.03|128.63|140
1639245300000|2021-12-11 17:55:00|130.03|128.63|130.38|128.98|130.48|129.08|129.98|128.58|113
1639245600000|2021-12-11 18:00:00|130.37|128.97|130.63|129.23|130.72|129.32|130.32|128.92|132
1639245900000|2021-12-11 18:05:00|130.64|129.24|131.5|130.1|131.5|130.1|130.41|129.01|184
1639246200000|2021-12-11 18:10:00|131.54|130.14|131.12|129.72|131.67|130.27|131|129.6|152
1639246500000|2021-12-11 18:15:00|131.11|129.71|131.56|130.16|131.64|130.24|131.09|129.69|155
1639246800000|2021-12-11 18:20:00|131.55|130.15|131.66|130.26|131.67|130.27|131.29|129.89|118
1639247100000|2021-12-11 18:25:00|131.64|130.24|131.23|129.83|131.64|130.24|131.23|129.83|154
1639247400000|2021-12-11 18:30:00|131.24|129.84|131.25|129.85|131.5|130.1|131.15|129.75|125
1639247700000|2021-12-11 18:35:00|131.24|129.84|131.32|129.92|131.61|130.21|131.21|129.81|122
1639248000000|2021-12-11 18:40:00|131.3|129.9|130.84|129.44|131.3|129.9|130.84|129.44|120
1639248300000|2021-12-11 18:45:00|130.85|129.45|131.27|129.87|131.29|129.89|130.85|129.45|102
1639248600000|2021-12-11 18:50:00|131.28|129.88|131|129.6|131.28|129.88|130.93|129.53|69
1639248900000|2021-12-11 18:55:00|130.99|129.59|130.99|129.59|131.04|129.64|130.85|129.45|57
1639249200000|2021-12-11 19:00:00|131.02|129.62|130.78|129.38|131.05|129.65|130.55|129.15|86
1639249500000|2021-12-11 19:05:00|130.8|129.4|130.85|129.45|130.95|129.55|130.66|129.26|107
1639249800000|2021-12-11 19:10:00|130.86|129.46|130.95|129.55|131.06|129.66|130.86|129.46|61
1639250100000|2021-12-11 19:15:00|130.91|129.51|130.68|129.28|130.91|129.51|130.55|129.15|104
1639250400000|2021-12-11 19:20:00|130.66|129.26|130.48|129.08|130.67|129.27|130.33|128.93|71
1639250700000|2021-12-11 19:25:00|130.47|129.07|130.15|128.75|130.54|129.14|130.05|128.65|129
1639251000000|2021-12-11 19:30:00|130.16|128.76|130.02|128.62|130.3|128.9|129.96|128.56|90
1639251300000|2021-12-11 19:35:00|130.05|128.65|129.75|128.35|130.05|128.65|129.61|128.21|160
1639251600000|2021-12-11 19:40:00|129.77|128.37|129.68|128.28|129.98|128.58|129.66|128.26|98
1639251900000|2021-12-11 19:45:00|129.7|128.3|129.63|128.23|129.98|128.58|129.63|128.23|134
1639252200000|2021-12-11 19:50:00|129.64|128.24|129.22|127.82|129.96|128.56|129.22|127.82|144
1639252500000|2021-12-11 19:55:00|129.21|127.81|129.45|128.05|129.56|128.16|129.07|127.67|221
1639252800000|2021-12-11 20:00:00|129.46|128.06|129.53|128.13|129.63|128.23|129.32|127.92|144
1639253100000|2021-12-11 20:05:00|129.52|128.12|129.42|128.02|129.72|128.32|129.27|127.87|146
1639253400000|2021-12-11 20:10:00|129.43|128.03|129.16|127.76|129.53|128.13|129.06|127.66|161
1639253700000|2021-12-11 20:15:00|129.17|127.77|129.16|127.76|129.25|127.85|128.69|127.29|145
1639254000000|2021-12-11 20:20:00|129.17|127.77|128.94|127.54|129.18|127.78|128.85|127.45|101
1639254300000|2021-12-11 20:25:00|128.93|127.53|129.05|127.65|129.11|127.71|128.62|127.22|141
1639254600000|2021-12-11 20:30:00|129.04|127.64|129.37|127.97|129.5|128.1|128.66|127.26|218
1639254900000|2021-12-11 20:35:00|129.41|128.01|129.76|128.36|129.89|128.49|129.38|127.98|180
1639255200000|2021-12-11 20:40:00|129.74|128.34|130.28|128.88|130.28|128.88|129.69|128.29|159
1639255500000|2021-12-11 20:45:00|130.38|128.98|130.66|129.26|130.67|129.27|130.15|128.75|207
1639255800000|2021-12-11 20:50:00|130.64|129.24|131.31|129.91|131.35|129.95|130.54|129.14|159
1639256100000|2021-12-11 20:55:00|131.3|129.9|131.41|130.01|131.41|130.01|130.8|129.4|182
1639256400000|2021-12-11 21:00:00|131.42|130.02|130.99|129.59|131.62|130.22|130.87|129.47|195
1639256700000|2021-12-11 21:05:00|131|129.6|131.11|129.71|131.11|129.71|130.49|129.09|214
1639257000000|2021-12-11 21:10:00|131.12|129.72|131.27|129.87|131.4|130|131.11|129.71|150
1639257300000|2021-12-11 21:15:00|131.26|129.86|132.31|130.91|132.49|131.09|131.26|129.86|189
1639257600000|2021-12-11 21:20:00|132.33|130.93|133.45|132.05|133.78|132.38|132.32|130.92|276
1639257900000|2021-12-11 21:25:00|133.44|132.04|132.71|131.31|133.56|132.16|132.51|131.11|237
1639258200000|2021-12-11 21:30:00|132.69|131.29|132.71|131.31|133.16|131.76|132.49|131.09|239
1639258500000|2021-12-11 21:35:00|132.7|131.3|133.66|132.26|133.66|132.26|132.65|131.25|214
1639258800000|2021-12-11 21:40:00|133.69|132.29|135.22|133.82|135.31|133.91|133.42|132.02|268
1639259100000|2021-12-11 21:45:00|135.21|133.81|134.77|133.37|135.87|134.47|134.28|132.88|324
1639259400000|2021-12-11 21:50:00|134.84|133.44|134.84|133.44|134.97|133.57|134.19|132.79|271
1639259700000|2021-12-11 21:55:00|134.85|133.45|135.55|134.15|135.62|134.22|134.59|133.19|268
1639260000000|2021-12-11 22:00:00|135.58|134.18|136.24|134.84|136.37|134.97|135.43|134.03|330
1639260300000|2021-12-11 22:05:00|136.27|134.87|136.08|134.68|136.31|134.91|135.6|134.2|199
1639260600000|2021-12-11 22:10:00|136.1|134.7|136.19|134.79|136.26|134.86|135.6|134.2|137
1639260900000|2021-12-11 22:15:00|136.18|134.78|136.52|135.12|136.73|135.33|135.99|134.59|125
1639261200000|2021-12-11 22:20:00|136.5|135.1|136.08|134.68|136.52|135.12|135.85|134.45|154
1639261500000|2021-12-11 22:25:00|136.06|134.66|135.71|134.31|136.06|134.66|135.47|134.07|104
1639261800000|2021-12-11 22:30:00|135.72|134.32|135.83|134.43|136.22|134.82|135.7|134.3|105
1639262100000|2021-12-11 22:35:00|135.84|134.44|136|134.6|136.01|134.61|135.84|134.44|36
1639262400000|2021-12-11 22:40:00|135.99|134.59|136.73|135.33|136.84|135.44|135.98|134.58|133
1639262700000|2021-12-11 22:45:00|136.74|135.34|136.3|134.9|136.75|135.35|136.3|134.9|60
1639263000000|2021-12-11 22:50:00|136.29|134.89|136.28|134.88|136.65|135.25|136.22|134.82|97
1639263300000|2021-12-11 22:55:00|136.27|134.87|136.46|135.06|136.72|135.32|136.14|134.74|150
1639263600000|2021-12-11 23:00:00|136.45|135.05|134.94|133.54|136.46|135.06|134.94|133.54|158
1639263900000|2021-12-11 23:05:00|134.95|133.55|135.66|134.26|135.67|134.27|134.84|133.44|126
1639264200000|2021-12-11 23:10:00|135.65|134.25|135.41|134.01|135.86|134.46|135.11|133.71|253
1639264500000|2021-12-11 23:15:00|135.4|134|135.59|134.19|135.64|134.24|135.22|133.82|146
1639264800000|2021-12-11 23:20:00|135.58|134.18|135.31|133.91|135.58|134.18|135|133.6|281
1639265100000|2021-12-11 23:25:00|135.3|133.9|135.4|134|135.47|134.07|135|133.6|154
1639265400000|2021-12-11 23:30:00|135.38|133.98|135.18|133.78|135.54|134.14|135.18|133.78|163
1639265700000|2021-12-11 23:35:00|135.17|133.77|134.67|133.27|135.23|133.83|134.62|133.22|147
1639266000000|2021-12-11 23:40:00|134.66|133.26|134.71|133.31|134.97|133.57|134.58|133.18|202
1639266300000|2021-12-11 23:45:00|134.68|133.28|135|133.6|135.19|133.79|134.68|133.28|143
1639266600000|2021-12-11 23:50:00|134.99|133.59|135.85|134.45|135.88|134.48|134.88|133.48|201
1639266900000|2021-12-11 23:55:00|135.86|134.46|135.98|134.58|136.06|134.66|135.79|134.39|194
1639267200000|2021-12-12 00:00:00|135.99|134.59|137.44|136.04|137.59|136.19|135.99|134.59|244
1639267500000|2021-12-12 00:05:00|137.46|136.06|137.8|136.4|138.08|136.68|136.89|135.49|228
1639267800000|2021-12-12 00:10:00|137.82|136.42|137.85|136.45|138.14|136.74|137.46|136.06|291
1639268100000|2021-12-12 00:15:00|137.81|136.41|138.17|136.77|138.26|136.86|137.59|136.19|198
1639268400000|2021-12-12 00:20:00|138.18|136.78|138.16|136.76|138.55|137.15|137.99|136.59|193
1639268700000|2021-12-12 00:25:00|138.17|136.77|137.74|136.34|138.27|136.87|137.71|136.31|116
1639269000000|2021-12-12 00:30:00|137.73|136.33|137.28|135.88|137.85|136.45|137.14|135.74|187
1639269300000|2021-12-12 00:35:00|137.27|135.87|137.59|136.19|137.73|136.33|137.15|135.75|222
1639269600000|2021-12-12 00:40:00|137.58|136.18|137.66|136.26|137.75|136.35|137.28|135.88|181
1639269900000|2021-12-12 00:45:00|137.65|136.25|139.37|137.97|139.42|138.02|137.43|136.03|207
1639270200000|2021-12-12 00:50:00|139.44|138.04|139.77|138.37|140.67|139.27|139.38|137.98|417
1639270500000|2021-12-12 00:55:00|139.78|138.38|141.7|140.3|142.08|140.68|139.65|138.25|321
1639270800000|2021-12-12 01:00:00|141.71|140.31|140.97|139.57|142.08|140.68|140.36|138.96|399
1639271100000|2021-12-12 01:05:00|140.98|139.58|140.18|138.78|141.26|139.86|139.97|138.57|254
1639271400000|2021-12-12 01:10:00|140.2|138.8|139.77|138.37|140.25|138.85|139.4|138|195
1639271700000|2021-12-12 01:15:00|139.76|138.36|138.99|137.59|139.82|138.42|138.77|137.37|201
1639272000000|2021-12-12 01:20:00|139|137.6|138.24|136.84|139.1|137.7|138.02|136.62|267
1639272300000|2021-12-12 01:25:00|138.27|136.87|138.57|137.17|138.84|137.44|138.27|136.87|158
1639272600000|2021-12-12 01:30:00|138.56|137.16|138.93|137.53|139.17|137.77|138.13|136.73|168
1639272900000|2021-12-12 01:35:00|138.94|137.54|138.47|137.07|138.98|137.58|138.41|137.01|135
1639273200000|2021-12-12 01:40:00|138.45|137.05|138.6|137.2|138.68|137.28|138.45|137.05|126
1639273500000|2021-12-12 01:45:00|138.61|137.21|138.2|136.8|138.61|137.21|137.92|136.52|146
1639273800000|2021-12-12 01:50:00|138.17|136.77|138.17|136.77|138.35|136.95|138.08|136.68|104
1639274100000|2021-12-12 01:55:00|138.2|136.8|138.36|136.96|138.53|137.13|138.16|136.76|133
1639274400000|2021-12-12 02:00:00|138.35|136.95|138.36|136.96|138.56|137.16|138.07|136.67|186
1639274700000|2021-12-12 02:05:00|138.38|136.98|138.97|137.57|139.01|137.61|138.38|136.98|113
1639275000000|2021-12-12 02:10:00|138.96|137.56|138.37|136.97|139.03|137.63|138.37|136.97|144
1639275300000|2021-12-12 02:15:00|138.38|136.98|138.59|137.19|138.91|137.51|138.36|136.96|168
1639275600000|2021-12-12 02:20:00|138.6|137.2|138.86|137.46|138.93|137.53|138.47|137.07|123
1639275900000|2021-12-12 02:25:00|138.87|137.47|138.56|137.16|139.02|137.62|138.56|137.16|140
1639276200000|2021-12-12 02:30:00|138.57|137.17|139.01|137.61|139.2|137.8|138.51|137.11|145
1639276500000|2021-12-12 02:35:00|139.02|137.62|138.88|137.48|139.24|137.84|138.68|137.28|195
1639276800000|2021-12-12 02:40:00|138.87|137.47|139.58|138.18|139.71|138.31|138.79|137.39|175
1639277100000|2021-12-12 02:45:00|139.59|138.19|138.97|137.57|139.59|138.19|138.95|137.55|205
1639277400000|2021-12-12 02:50:00|138.96|137.56|138.55|137.15|138.97|137.57|138.43|137.03|171
1639277700000|2021-12-12 02:55:00|138.53|137.13|139.25|137.85|139.47|138.07|138.51|137.11|189
1639278000000|2021-12-12 03:00:00|139.24|137.84|139.17|137.77|139.47|138.07|138.99|137.59|168
1639278300000|2021-12-12 03:05:00|139.15|137.75|139.05|137.65|139.39|137.99|139|137.6|145
1639278600000|2021-12-12 03:10:00|139.04|137.64|139.12|137.72|139.22|137.82|138.87|137.47|106
1639278900000|2021-12-12 03:15:00|139.07|137.67|139.29|137.89|139.36|137.96|139.07|137.67|123
1639279200000|2021-12-12 03:20:00|139.3|137.9|139.38|137.98|139.65|138.25|139.16|137.76|128
1639279500000|2021-12-12 03:25:00|139.39|137.99|139.28|137.88|139.51|138.11|139.26|137.86|102
1639279800000|2021-12-12 03:30:00|139.29|137.89|139.77|138.37|139.99|138.59|139.28|137.88|177
1639280100000|2021-12-12 03:35:00|139.76|138.36|139.67|138.27|139.76|138.36|139.38|137.98|117
1639280400000|2021-12-12 03:40:00|139.66|138.26|139.48|138.08|139.67|138.27|139.4|138|128
1639280700000|2021-12-12 03:45:00|139.47|138.07|139.48|138.08|139.68|138.28|139.36|137.96|124
1639281000000|2021-12-12 03:50:00|139.49|138.09|139.47|138.07|139.63|138.23|139.34|137.94|115
1639281300000|2021-12-12 03:55:00|139.48|138.08|139.81|138.41|140.05|138.65|139.44|138.04|157
1639281600000|2021-12-12 04:00:00|139.8|138.4|138.88|137.48|139.89|138.49|138.84|137.44|177
1639281900000|2021-12-12 04:05:00|138.87|137.47|137.85|136.45|138.93|137.53|137.78|136.38|194
1639282200000|2021-12-12 04:10:00|137.86|136.46|137.66|136.26|138.25|136.85|137.59|136.19|123
1639282500000|2021-12-12 04:15:00|137.67|136.27|137.89|136.49|137.9|136.5|137.44|136.04|225
1639282800000|2021-12-12 04:20:00|137.9|136.5|137.51|136.11|137.91|136.51|137.38|135.98|153
1639283100000|2021-12-12 04:25:00|137.52|136.12|137.34|135.94|137.58|136.18|137.34|135.94|124
1639283400000|2021-12-12 04:30:00|137.33|135.93|136.96|135.56|137.33|135.93|136.91|135.51|185
1639283700000|2021-12-12 04:35:00|136.99|135.59|136.63|135.23|137.1|135.7|136.46|135.06|162
1639284000000|2021-12-12 04:40:00|136.65|135.25|136.29|134.89|136.97|135.57|136.16|134.76|209
1639284300000|2021-12-12 04:45:00|136.3|134.9|135.43|134.03|136.49|135.09|135.43|134.03|256
1639284600000|2021-12-12 04:50:00|135.42|134.02|135.07|133.67|135.53|134.13|134.87|133.47|236
1639284900000|2021-12-12 04:55:00|135.08|133.68|135.23|133.83|135.44|134.04|134.92|133.52|215
1639285200000|2021-12-12 05:00:00|135.24|133.84|135.66|134.26|135.9|134.5|135.17|133.77|253
1639285500000|2021-12-12 05:05:00|135.64|134.24|135.58|134.18|135.75|134.35|135.43|134.03|187
1639285800000|2021-12-12 05:10:00|135.59|134.19|135.43|134.03|135.71|134.31|135.3|133.9|171
1639286100000|2021-12-12 05:15:00|135.44|134.04|135.13|133.73|135.5|134.1|134.92|133.52|167
1639286400000|2021-12-12 05:20:00|135.12|133.72|135.21|133.81|135.35|133.95|135|133.6|171
1639286700000|2021-12-12 05:25:00|135.17|133.77|134.63|133.23|135.17|133.77|134.57|133.17|145
1639287000000|2021-12-12 05:30:00|134.6|133.2|134.97|133.57|135.12|133.72|134.43|133.03|210
1639287300000|2021-12-12 05:35:00|134.95|133.55|134.85|133.45|135.02|133.62|134.63|133.23|151
1639287600000|2021-12-12 05:40:00|134.84|133.44|134.97|133.57|134.97|133.57|134.64|133.24|160
1639287900000|2021-12-12 05:45:00|134.98|133.58|134.78|133.38|135.06|133.66|134.67|133.27|158
1639288200000|2021-12-12 05:50:00|134.81|133.41|134.56|133.16|134.86|133.46|134.56|133.16|99
1639288500000|2021-12-12 05:55:00|134.54|133.14|134.82|133.42|134.89|133.49|134.31|132.91|136
1639288800000|2021-12-12 06:00:00|134.81|133.41|135.06|133.66|135.34|133.94|134.5|133.1|217
1639289100000|2021-12-12 06:05:00|135.04|133.64|135.47|134.07|135.86|134.46|135.01|133.61|226
1639289400000|2021-12-12 06:10:00|135.48|134.08|135.43|134.03|135.78|134.38|135.4|134|132
1639289700000|2021-12-12 06:15:00|135.42|134.02|135.57|134.17|135.91|134.51|135.31|133.91|220
1639290000000|2021-12-12 06:20:00|135.56|134.16|135.59|134.19|135.77|134.37|135.36|133.96|153
1639290300000|2021-12-12 06:25:00|135.57|134.17|135.58|134.18|135.81|134.41|135.49|134.09|171
1639290600000|2021-12-12 06:30:00|135.57|134.17|135.77|134.37|135.77|134.37|135.53|134.13|115
1639290900000|2021-12-12 06:35:00|135.76|134.36|135.76|134.36|136.09|134.69|135.65|134.25|113
1639291200000|2021-12-12 06:40:00|135.77|134.37|136.1|134.7|136.27|134.87|135.77|134.37|177
1639291500000|2021-12-12 06:45:00|136.12|134.72|135.46|134.06|136.14|134.74|135.43|134.03|174
1639291800000|2021-12-12 06:50:00|135.47|134.07|135.28|133.88|135.58|134.18|135.28|133.88|138
1639292100000|2021-12-12 06:55:00|135.3|133.9|135.7|134.3|135.75|134.35|135.3|133.9|98
1639292400000|2021-12-12 07:00:00|135.69|134.29|135.3|133.9|135.75|134.35|135.28|133.88|144
1639292700000|2021-12-12 07:05:00|135.29|133.89|135.29|133.89|135.37|133.97|135.09|133.69|108
1639293000000|2021-12-12 07:10:00|135.3|133.9|134.8|133.4|135.3|133.9|134.79|133.39|133
1639293300000|2021-12-12 07:15:00|134.78|133.38|135.16|133.76|135.16|133.76|134.77|133.37|70
1639293600000|2021-12-12 07:20:00|135.15|133.75|135.48|134.08|135.48|134.08|135.09|133.69|87
1639293900000|2021-12-12 07:25:00|135.47|134.07|135.67|134.27|135.68|134.28|135.47|134.07|144
1639294200000|2021-12-12 07:30:00|135.68|134.28|135.6|134.2|135.69|134.29|135.51|134.11|103
1639294500000|2021-12-12 07:35:00|135.61|134.21|136.04|134.64|136.04|134.64|135.6|134.2|98
1639294800000|2021-12-12 07:40:00|136.06|134.66|135.58|134.18|136.07|134.67|135.57|134.17|95
1639295100000|2021-12-12 07:45:00|135.57|134.17|135.56|134.16|135.89|134.49|135.56|134.16|110
1639295400000|2021-12-12 07:50:00|135.57|134.17|135.34|133.94|135.57|134.17|135.28|133.88|115
1639295700000|2021-12-12 07:55:00|135.33|133.93|135.67|134.27|135.67|134.27|135.31|133.91|122
1639296000000|2021-12-12 08:00:00|135.66|134.26|135.05|133.65|135.74|134.34|135.05|133.65|150
1639296300000|2021-12-12 08:05:00|135.04|133.64|134.75|133.35|135.04|133.64|134.45|133.05|110
1639296600000|2021-12-12 08:10:00|134.76|133.36|134.57|133.17|134.8|133.4|134.5|133.1|97
1639296900000|2021-12-12 08:15:00|134.56|133.16|134.53|133.13|134.8|133.4|134.52|133.12|119
1639297200000|2021-12-12 08:20:00|134.52|133.12|134.89|133.49|135.05|133.65|134.48|133.08|92
1639297500000|2021-12-12 08:25:00|134.88|133.48|134.79|133.39|134.97|133.57|134.62|133.22|120
1639297800000|2021-12-12 08:30:00|134.78|133.38|134.53|133.13|134.78|133.38|134.43|133.03|106
1639298100000|2021-12-12 08:35:00|134.52|133.12|133.39|131.99|134.56|133.16|133.3|131.9|179
1639298400000|2021-12-12 08:40:00|133.38|131.98|133.58|132.18|133.64|132.24|133.29|131.89|184
1639298700000|2021-12-12 08:45:00|133.59|132.19|133.66|132.26|133.69|132.29|133.31|131.91|156
1639299000000|2021-12-12 08:50:00|133.67|132.27|133.99|132.59|134.17|132.77|133.67|132.27|77
1639299300000|2021-12-12 08:55:00|134|132.6|134.17|132.77|134.39|132.99|133.89|132.49|135
1639299600000|2021-12-12 09:00:00|134.15|132.75|135.16|133.76|135.16|133.76|133.97|132.57|149
1639299900000|2021-12-12 09:05:00|135.19|133.79|134.91|133.51|135.35|133.95|134.91|133.51|189
1639300200000|2021-12-12 09:10:00|134.89|133.49|134.59|133.19|134.9|133.5|134.47|133.07|151
1639300500000|2021-12-12 09:15:00|134.53|133.13|134.73|133.33|134.79|133.39|134.2|132.8|117
1639300800000|2021-12-12 09:20:00|134.74|133.34|135|133.6|135.11|133.71|134.7|133.3|113
1639301100000|2021-12-12 09:25:00|134.99|133.59|134.77|133.37|134.99|133.59|134.7|133.3|100
1639301400000|2021-12-12 09:30:00|134.76|133.36|134.37|132.97|134.77|133.37|134.35|132.95|117
1639301700000|2021-12-12 09:35:00|134.38|132.98|133.72|132.32|134.38|132.98|133.67|132.27|184
1639302000000|2021-12-12 09:40:00|133.71|132.31|133.7|132.3|133.77|132.37|133.59|132.19|94
1639302300000|2021-12-12 09:45:00|133.71|132.31|133.26|131.86|133.84|132.44|132.79|131.39|203
1639302600000|2021-12-12 09:50:00|133.25|131.85|133.16|131.76|133.69|132.29|133.06|131.66|212
1639302900000|2021-12-12 09:55:00|133.13|131.73|133.13|131.73|133.26|131.86|132.83|131.43|184
1639303200000|2021-12-12 10:00:00|133.12|131.72|133.2|131.8|133.68|132.28|132.97|131.57|214
1639303500000|2021-12-12 10:05:00|133.21|131.81|133.05|131.65|133.46|132.06|132.98|131.58|188
1639303800000|2021-12-12 10:10:00|133.06|131.66|133.18|131.78|133.44|132.04|132.79|131.39|203
1639304100000|2021-12-12 10:15:00|133.19|131.79|133.9|132.5|133.92|132.52|133.08|131.68|189
1639304400000|2021-12-12 10:20:00|133.93|132.53|133.94|132.54|134.16|132.76|133.78|132.38|218
1639304700000|2021-12-12 10:25:00|133.95|132.55|134.06|132.66|134.24|132.84|133.94|132.54|184
1639305000000|2021-12-12 10:30:00|134.07|132.67|134.29|132.89|134.86|133.46|134.06|132.66|177
1639305300000|2021-12-12 10:35:00|134.3|132.9|134.11|132.71|134.56|133.16|133.97|132.57|194
1639305600000|2021-12-12 10:40:00|134.12|132.72|134.1|132.7|134.26|132.86|133.96|132.56|173
1639305900000|2021-12-12 10:45:00|134.13|132.73|134.13|132.73|134.25|132.85|133.89|132.49|161
1639306200000|2021-12-12 10:50:00|134.14|132.74|133.88|132.48|134.14|132.74|133.65|132.25|119
1639306500000|2021-12-12 10:55:00|133.87|132.47|134.55|133.15|134.6|133.2|133.79|132.39|137
1639306800000|2021-12-12 11:00:00|134.56|133.16|134.19|132.79|134.64|133.24|134.1|132.7|185
1639307100000|2021-12-12 11:05:00|134.16|132.76|134.26|132.86|134.31|132.91|134.07|132.67|141
1639307400000|2021-12-12 11:10:00|134.28|132.88|134.41|133.01|134.46|133.06|134.17|132.77|185
1639307700000|2021-12-12 11:15:00|134.42|133.02|134.56|133.16|134.63|133.23|134.27|132.87|145
1639308000000|2021-12-12 11:20:00|134.55|133.15|134.96|133.56|134.99|133.59|134.55|133.15|116
1639308300000|2021-12-12 11:25:00|134.95|133.55|134.92|133.52|135.06|133.66|134.85|133.45|160
1639308600000|2021-12-12 11:30:00|134.93|133.53|134.99|133.59|135.06|133.66|134.74|133.34|80
1639308900000|2021-12-12 11:35:00|135|133.6|134.98|133.58|135.04|133.64|134.84|133.44|134
1639309200000|2021-12-12 11:40:00|135.02|133.62|135.67|134.27|135.69|134.29|134.99|133.59|161
1639309500000|2021-12-12 11:45:00|135.68|134.28|135.25|133.85|135.82|134.42|135.16|133.76|185
1639309800000|2021-12-12 11:50:00|135.24|133.84|134.88|133.48|135.25|133.85|134.82|133.42|115
1639310100000|2021-12-12 11:55:00|134.87|133.47|134.73|133.33|134.94|133.54|134.47|133.07|99
1639310400000|2021-12-12 12:00:00|134.74|133.34|134.84|133.44|135.01|133.61|134.71|133.31|106
1639310700000|2021-12-12 12:05:00|134.85|133.45|134.34|132.94|134.86|133.46|134.05|132.65|103
1639311000000|2021-12-12 12:10:00|134.35|132.95|134.76|133.36|135.06|133.66|134.35|132.95|211
1639311300000|2021-12-12 12:15:00|134.77|133.37|135.35|133.95|135.56|134.16|134.61|133.21|203
1639311600000|2021-12-12 12:20:00|135.36|133.96|135.65|134.25|135.73|134.33|135.36|133.96|93
1639311900000|2021-12-12 12:25:00|135.67|134.27|136.18|134.78|136.25|134.85|135.6|134.2|102
1639312200000|2021-12-12 12:30:00|136.2|134.8|136|134.6|136.55|135.15|135.86|134.46|189
1639312500000|2021-12-12 12:35:00|136.02|134.62|135.27|133.87|136.06|134.66|135.27|133.87|154
1639312800000|2021-12-12 12:40:00|135.28|133.88|135.45|134.05|135.56|134.16|135.27|133.87|134
1639313100000|2021-12-12 12:45:00|135.46|134.06|135.31|133.91|135.54|134.14|135.18|133.78|169
1639313400000|2021-12-12 12:50:00|135.3|133.9|135.3|133.9|135.38|133.98|135.24|133.84|92
1639313700000|2021-12-12 12:55:00|135.31|133.91|135.19|133.79|135.31|133.91|135.07|133.67|100
1639314000000|2021-12-12 13:00:00|135.18|133.78|135.09|133.69|135.2|133.8|134.88|133.48|96
1639314300000|2021-12-12 13:05:00|135.08|133.68|135.49|134.09|135.66|134.26|135.07|133.67|135
1639314600000|2021-12-12 13:10:00|135.5|134.1|135.72|134.32|135.85|134.45|135.49|134.09|131
1639314900000|2021-12-12 13:15:00|135.71|134.31|135.4|134|135.84|134.44|135.38|133.98|158
1639315200000|2021-12-12 13:20:00|135.43|134.03|135.4|134|135.57|134.17|135.3|133.9|138
1639315500000|2021-12-12 13:25:00|135.42|134.02|135.28|133.88|135.45|134.05|135.16|133.76|120
1639315800000|2021-12-12 13:30:00|135.27|133.87|135.09|133.69|135.28|133.88|135.02|133.62|116
1639316100000|2021-12-12 13:35:00|135.1|133.7|134.8|133.4|135.1|133.7|134.76|133.36|113
1639316400000|2021-12-12 13:40:00|134.79|133.39|134.53|133.13|134.82|133.42|134.51|133.11|69
1639316700000|2021-12-12 13:45:00|134.52|133.12|134.13|132.73|134.53|133.13|134.08|132.68|102
1639317000000|2021-12-12 13:50:00|134.11|132.71|133.85|132.45|134.12|132.72|133.81|132.41|91
1639317300000|2021-12-12 13:55:00|133.83|132.43|134.38|132.98|134.4|133|133.83|132.43|139
1639317600000|2021-12-12 14:00:00|134.39|132.99|134.81|133.41|134.81|133.41|134.34|132.94|151
1639317900000|2021-12-12 14:05:00|134.8|133.4|134.67|133.27|134.83|133.43|134.51|133.11|149
1639318200000|2021-12-12 14:10:00|134.66|133.26|134.62|133.22|134.75|133.35|134.6|133.2|97
1639318500000|2021-12-12 14:15:00|134.61|133.21|134.21|132.81|134.63|133.23|134.19|132.79|122
1639318800000|2021-12-12 14:20:00|134.2|132.8|134.19|132.79|134.27|132.87|134.12|132.72|83
1639319100000|2021-12-12 14:25:00|134.18|132.78|133.98|132.58|134.19|132.79|133.92|132.52|97
1639319400000|2021-12-12 14:30:00|133.97|132.57|133.87|132.47|134.05|132.65|133.82|132.42|49
1639319700000|2021-12-12 14:35:00|133.86|132.46|134.31|132.91|134.31|132.91|133.66|132.26|97
1639320000000|2021-12-12 14:40:00|134.33|132.93|134.27|132.87|134.52|133.12|134.21|132.81|111
1639320300000|2021-12-12 14:45:00|134.28|132.88|134.31|132.91|134.38|132.98|134.12|132.72|91
1639320600000|2021-12-12 14:50:00|134.32|132.92|134.42|133.02|134.57|133.17|134.29|132.89|90
1639320900000|2021-12-12 14:55:00|134.43|133.03|134.69|133.29|134.69|133.29|134.37|132.97|60
1639321200000|2021-12-12 15:00:00|134.7|133.3|134.44|133.04|134.77|133.37|134.32|132.92|123
1639321500000|2021-12-12 15:05:00|134.45|133.05|134.39|132.99|134.62|133.22|134.31|132.91|124
1639321800000|2021-12-12 15:10:00|134.4|133|134.51|133.11|134.56|133.16|134.28|132.88|127
1639322100000|2021-12-12 15:15:00|134.5|133.1|134.08|132.68|134.55|133.15|133.9|132.5|148
1639322400000|2021-12-12 15:20:00|134.09|132.69|134.22|132.82|134.37|132.97|134.09|132.69|87
1639322700000|2021-12-12 15:25:00|134.21|132.81|134.31|132.91|134.44|133.04|134.11|132.71|75
1639323000000|2021-12-12 15:30:00|134.29|132.89|133.88|132.48|134.36|132.96|133.88|132.48|129
1639323300000|2021-12-12 15:35:00|133.87|132.47|134.06|132.66|134.09|132.69|133.86|132.46|77
1639323600000|2021-12-12 15:40:00|134.07|132.67|134.2|132.8|134.26|132.86|134.06|132.66|75
1639323900000|2021-12-12 15:45:00|134.21|132.81|133.74|132.34|134.21|132.81|133.72|132.32|164
1639324200000|2021-12-12 15:50:00|133.73|132.33|133.75|132.35|133.77|132.37|133.49|132.09|103
1639324500000|2021-12-12 15:55:00|133.76|132.36|133.82|132.42|134|132.6|133.7|132.3|108
1639324800000|2021-12-12 16:00:00|133.79|132.39|134.13|132.73|134.13|132.73|133.7|132.3|96
1639325100000|2021-12-12 16:05:00|134.14|132.74|133.86|132.46|134.14|132.74|133.84|132.44|137
1639325400000|2021-12-12 16:10:00|133.87|132.47|133.48|132.08|133.88|132.48|133.4|132|103
1639325700000|2021-12-12 16:15:00|133.46|132.06|133.49|132.09|133.58|132.18|133.4|132|81
1639326000000|2021-12-12 16:20:00|133.5|132.1|133.36|131.96|133.59|132.19|133.3|131.9|84
1639326300000|2021-12-12 16:25:00|133.35|131.95|133.75|132.35|133.75|132.35|133.32|131.92|49
1639326600000|2021-12-12 16:30:00|133.74|132.34|134.09|132.69|134.09|132.69|133.68|132.28|73
1639326900000|2021-12-12 16:35:00|134.08|132.68|134.3|132.9|134.43|133.03|134.07|132.67|82
1639327200000|2021-12-12 16:40:00|134.26|132.86|134.57|133.17|134.85|133.45|134.21|132.81|82
1639327500000|2021-12-12 16:45:00|134.59|133.19|134.36|132.96|134.6|133.2|134.27|132.87|78
1639327800000|2021-12-12 16:50:00|134.37|132.97|134.6|133.2|134.6|133.2|134.36|132.96|48
1639328100000|2021-12-12 16:55:00|134.59|133.19|134.72|133.32|134.77|133.37|134.38|132.98|72
1639328400000|2021-12-12 17:00:00|134.69|133.29|135.76|134.36|135.95|134.55|134.64|133.24|279
1639328700000|2021-12-12 17:05:00|135.8|134.4|135.58|134.18|135.9|134.5|135.42|134.02|222
1639329000000|2021-12-12 17:10:00|135.59|134.19|136.31|134.91|136.34|134.94|135.58|134.18|137
1639329300000|2021-12-12 17:15:00|136.33|134.93|136.77|135.37|136.77|135.37|136.08|134.68|187
1639329600000|2021-12-12 17:20:00|136.75|135.35|136.33|134.93|136.9|135.5|136.33|134.93|174
1639329900000|2021-12-12 17:25:00|136.32|134.92|136.02|134.62|136.32|134.92|135.97|134.57|188
1639330200000|2021-12-12 17:30:00|136.01|134.61|136.02|134.62|136.04|134.64|135.37|133.97|184
1639330500000|2021-12-12 17:35:00|135.98|134.58|136.05|134.65|136.05|134.65|135.63|134.23|169
1639330800000|2021-12-12 17:40:00|136.04|134.64|136.16|134.76|136.46|135.06|136|134.6|155
1639331100000|2021-12-12 17:45:00|136.15|134.75|136.48|135.08|136.52|135.12|136.07|134.67|166
1639331400000|2021-12-12 17:50:00|136.47|135.07|136.49|135.09|136.55|135.15|136.37|134.97|116
1639331700000|2021-12-12 17:55:00|136.48|135.08|136.41|135.01|136.52|135.12|136.29|134.89|131
1639332000000|2021-12-12 18:00:00|136.43|135.03|136.99|135.59|137.06|135.66|136.43|135.03|149
1639332300000|2021-12-12 18:05:00|137.01|135.61|137.53|136.13|137.78|136.38|137|135.6|233
1639332600000|2021-12-12 18:10:00|137.54|136.14|137.78|136.38|137.87|136.47|137.47|136.07|248
1639332900000|2021-12-12 18:15:00|137.77|136.37|137.64|136.24|138.04|136.64|137.63|136.23|214
1639333200000|2021-12-12 18:20:00|137.63|136.23|138.32|136.92|138.37|136.97|137.51|136.11|179
1639333500000|2021-12-12 18:25:00|138.36|136.96|138.36|136.96|138.44|137.04|137.96|136.56|205
1639333800000|2021-12-12 18:30:00|138.35|136.95|137.77|136.37|138.57|137.17|137.76|136.36|197
1639334100000|2021-12-12 18:35:00|137.78|136.38|137.69|136.29|137.8|136.4|137.54|136.14|127
1639334400000|2021-12-12 18:40:00|137.72|136.32|138.26|136.86|139.31|137.91|137.72|136.32|316
1639334700000|2021-12-12 18:45:00|138.27|136.87|137.75|136.35|138.27|136.87|137.64|136.24|176
1639335000000|2021-12-12 18:50:00|137.7|136.3|137.66|136.26|137.97|136.57|137.47|136.07|134
1639335300000|2021-12-12 18:55:00|137.65|136.25|137.62|136.22|137.66|136.26|137.23|135.83|123
1639335600000|2021-12-12 19:00:00|137.59|136.19|138.23|136.83|138.33|136.93|137.57|136.17|190
1639335900000|2021-12-12 19:05:00|138.24|136.84|138.02|136.62|138.24|136.84|137.98|136.58|154
1639336200000|2021-12-12 19:10:00|138.03|136.63|138.01|136.61|138.16|136.76|137.9|136.5|122
1639336500000|2021-12-12 19:15:00|138.02|136.62|137.6|136.2|138.09|136.69|137.58|136.18|103
1639336800000|2021-12-12 19:20:00|137.59|136.19|137.43|136.03|137.69|136.29|137.42|136.02|69
1639337100000|2021-12-12 19:25:00|137.46|136.06|137.21|135.81|137.48|136.08|136.95|135.55|161
1639337400000|2021-12-12 19:30:00|137.23|135.83|137.62|136.22|137.66|136.26|137.23|135.83|163
1639337700000|2021-12-12 19:35:00|137.6|136.2|137.54|136.14|137.7|136.3|137.54|136.14|115
1639338000000|2021-12-12 19:40:00|137.53|136.13|137.35|135.95|137.56|136.16|137.25|135.85|116
1639338300000|2021-12-12 19:45:00|137.33|135.93|137.16|135.76|137.33|135.93|137.05|135.65|147
1639338600000|2021-12-12 19:50:00|137.17|135.77|137.23|135.83|137.33|135.93|137.15|135.75|89
1639338900000|2021-12-12 19:55:00|137.25|135.85|137.14|135.74|137.28|135.88|137.05|135.65|51
1639339200000|2021-12-12 20:00:00|137.15|135.75|137.31|135.91|137.4|136|136.98|135.58|104
1639339500000|2021-12-12 20:05:00|137.3|135.9|137.62|136.22|137.75|136.35|137.2|135.8|117
1639339800000|2021-12-12 20:10:00|137.58|136.18|137.38|135.98|137.66|136.26|137.31|135.91|70
1639340100000|2021-12-12 20:15:00|137.37|135.97|137.52|136.12|137.66|136.26|137.37|135.97|88
1639340400000|2021-12-12 20:20:00|137.53|136.13|137.76|136.36|137.76|136.36|137.45|136.05|100
1639340700000|2021-12-12 20:25:00|137.75|136.35|137.66|136.26|137.75|136.35|137.58|136.18|80
1639341000000|2021-12-12 20:30:00|137.67|136.27|137.67|136.27|137.76|136.36|137.51|136.11|91
1639341300000|2021-12-12 20:35:00|137.63|136.23|137.37|135.97|137.67|136.27|137.3|135.9|76
1639341600000|2021-12-12 20:40:00|137.36|135.96|137.45|136.05|137.56|136.16|137.36|135.96|69
1639341900000|2021-12-12 20:45:00|137.46|136.06|137.46|136.06|137.55|136.15|137.3|135.9|90
1639342200000|2021-12-12 20:50:00|137.47|136.07|137.68|136.28|137.68|136.28|137.41|136.01|76
1639342500000|2021-12-12 20:55:00|137.7|136.3|137.43|136.03|137.74|136.34|137.36|135.96|100
1639342800000|2021-12-12 21:00:00|137.45|136.05|137.13|135.73|137.45|136.05|137|135.6|77
1639343100000|2021-12-12 21:05:00|137.14|135.74|137.18|135.78|137.25|135.85|137.14|135.74|55
1639343400000|2021-12-12 21:10:00|137.2|135.8|137.18|135.78|137.26|135.86|137.15|135.75|55
1639343700000|2021-12-12 21:15:00|137.19|135.79|137.13|135.73|137.25|135.85|136.97|135.57|67
1639344000000|2021-12-12 21:20:00|137.15|135.75|136.83|135.43|137.15|135.75|136.7|135.3|78
1639344300000|2021-12-12 21:25:00|136.87|135.47|136.94|135.54|136.96|135.56|136.71|135.31|84
1639344600000|2021-12-12 21:30:00|136.93|135.53|136.76|135.36|137.03|135.63|136.67|135.27|90
1639344900000|2021-12-12 21:35:00|136.79|135.39|136.4|135|136.81|135.41|136.3|134.9|78
1639345200000|2021-12-12 21:40:00|136.39|134.99|136.26|134.86|136.42|135.02|135.97|134.57|127
1639345500000|2021-12-12 21:45:00|136.25|134.85|136.21|134.81|136.49|135.09|136.17|134.77|137
1639345800000|2021-12-12 21:50:00|136.2|134.8|136.15|134.75|136.41|135.01|136.01|134.61|124
1639346100000|2021-12-12 21:55:00|136.16|134.76|136.51|135.11|136.65|135.25|136.15|134.75|119
1639346400000|2021-12-12 22:00:00|136.52|135.12|137.05|135.65|137.07|135.67|136.48|135.08|157
1639346700000|2021-12-12 22:05:00|137.04|135.64|137.06|135.66|137.14|135.74|136.75|135.35|103
1639347000000|2021-12-12 22:10:00|137.09|135.69|137.24|135.84|137.36|135.96|137.05|135.65|118
1639347300000|2021-12-12 22:15:00|137.25|135.85|136.91|135.51|137.32|135.92|136.86|135.46|164
1639347600000|2021-12-12 22:20:00|136.9|135.5|136.67|135.27|136.91|135.51|136.46|135.06|117
1639347900000|2021-12-12 22:25:00|136.68|135.28|136.62|135.22|136.86|135.46|136.39|134.99|104
1639348200000|2021-12-12 22:30:00|136.63|135.23|136.59|135.19|136.71|135.31|136.59|135.19|62
1639348500000|2021-12-12 22:35:00|136.58|135.18|136.61|135.21|136.61|135.21|136.49|135.09|68
1639348800000|2021-12-12 22:40:00|136.56|135.16|136.38|134.98|136.66|135.26|136.35|134.95|89
1639349100000|2021-12-12 22:45:00|136.37|134.97|136.09|134.69|136.38|134.98|136.06|134.66|108
1639349400000|2021-12-12 22:50:00|136.08|134.68|135.51|134.11|136.36|134.96|135.36|133.96|148
1639349700000|2021-12-12 22:55:00|135.52|134.12|135.68|134.28|135.95|134.55|135.46|134.06|138
1639350000000|2021-12-12 23:00:00|135.7|134.3|136.15|134.75|136.29|134.89|135.7|134.3|170
1639350300000|2021-12-12 23:05:00|136.19|134.79|136.46|135.06|136.5|135.1|136.16|134.76|126
1639350600000|2021-12-12 23:10:00|136.45|135.05|136.19|134.79|136.53|135.13|136.17|134.77|126
1639350900000|2021-12-12 23:15:00|136.2|134.8|136.24|134.84|136.35|134.95|136.06|134.66|149
1639351200000|2021-12-12 23:20:00|136.22|134.82|135.99|134.59|136.29|134.89|135.96|134.56|124
1639351500000|2021-12-12 23:25:00|135.98|134.58|136.09|134.69|136.24|134.84|135.97|134.57|85
1639351800000|2021-12-12 23:30:00|136.1|134.7|135.68|134.28|136.16|134.76|135.63|134.23|122
1639352100000|2021-12-12 23:35:00|135.69|134.29|135.36|133.96|135.83|134.43|135.31|133.91|99
1639352400000|2021-12-12 23:40:00|135.37|133.97|135.46|134.06|135.55|134.15|135.2|133.8|124
1639352700000|2021-12-12 23:45:00|135.45|134.05|135.42|134.02|135.55|134.15|135.19|133.79|114
1639353000000|2021-12-12 23:50:00|135.37|133.97|135.55|134.15|135.71|134.31|135.37|133.97|123
1639353300000|2021-12-12 23:55:00|135.59|134.19|135.43|134.03|135.66|134.26|135.36|133.96|94
1639353600000|2021-12-13 00:00:00|135.36|133.96|135.95|134.55|135.97|134.57|135.24|133.84|161
1639353900000|2021-12-13 00:05:00|135.96|134.56|136.22|134.82|136.34|134.94|135.92|134.52|149
1639354200000|2021-12-13 00:10:00|136.23|134.83|136.13|134.73|136.29|134.89|135.99|134.59|149
1639354500000|2021-12-13 00:15:00|136.12|134.72|135.83|134.43|136.25|134.85|135.68|134.28|184
1639354800000|2021-12-13 00:20:00|135.8|134.4|135.45|134.05|135.94|134.54|135.37|133.97|170
1639355100000|2021-12-13 00:25:00|135.41|134.01|135.09|133.69|135.41|134.01|134.8|133.4|244
1639355400000|2021-12-13 00:30:00|135.12|133.72|134.95|133.55|135.12|133.72|134.75|133.35|195
1639355700000|2021-12-13 00:35:00|134.96|133.56|134.76|133.36|134.97|133.57|134.56|133.16|164
1639356000000|2021-12-13 00:40:00|134.8|133.4|135.07|133.67|135.27|133.87|134.71|133.31|145
1639356300000|2021-12-13 00:45:00|135.14|133.74|134.77|133.37|135.17|133.77|134.68|133.28|152
1639356600000|2021-12-13 00:50:00|134.81|133.41|134.3|132.9|134.91|133.51|134.29|132.89|163
1639356900000|2021-12-13 00:55:00|134.31|132.91|134.13|132.73|134.46|133.06|133.97|132.57|221
1639357200000|2021-12-13 01:00:00|134.11|132.71|134.15|132.75|134.18|132.78|133.79|132.39|217
1639357500000|2021-12-13 01:05:00|134.16|132.76|133.26|131.86|134.27|132.87|133.26|131.86|191
1639357800000|2021-12-13 01:10:00|133.25|131.85|132.76|131.36|133.34|131.94|132.59|131.19|263
1639358100000|2021-12-13 01:15:00|132.77|131.37|133.13|131.73|133.14|131.74|132.53|131.13|202
1639358400000|2021-12-13 01:20:00|133.11|131.71|132.83|131.43|133.14|131.74|132.75|131.35|168
1639358700000|2021-12-13 01:25:00|132.81|131.41|132.33|130.93|132.97|131.57|132.08|130.68|170
1639359000000|2021-12-13 01:30:00|132.34|130.94|132.46|131.06|132.73|131.33|132.23|130.83|159
1639359300000|2021-12-13 01:35:00|132.42|131.02|132.26|130.86|132.63|131.23|132.22|130.82|155
1639359600000|2021-12-13 01:40:00|132.25|130.85|131.82|130.42|132.25|130.85|131.51|130.11|265
1639359900000|2021-12-13 01:45:00|131.81|130.41|131.76|130.36|132.24|130.84|131.74|130.34|158
1639360200000|2021-12-13 01:50:00|131.77|130.37|131.42|130.02|131.95|130.55|131.42|130.02|157
1639360500000|2021-12-13 01:55:00|131.43|130.03|131.01|129.61|131.56|130.16|131.01|129.61|212
1639360800000|2021-12-13 02:00:00|130.96|129.56|131.48|130.08|131.93|130.53|130.87|129.47|227
1639361100000|2021-12-13 02:05:00|131.47|130.07|131.75|130.35|132.07|130.67|131.46|130.06|172
1639361400000|2021-12-13 02:10:00|131.81|130.41|131.66|130.26|131.83|130.43|131.54|130.14|156
1639361700000|2021-12-13 02:15:00|131.65|130.25|131.61|130.21|131.74|130.34|131.28|129.88|155
1639362000000|2021-12-13 02:20:00|131.59|130.19|131.35|129.95|131.74|130.34|131.3|129.9|139
1639362300000|2021-12-13 02:25:00|131.34|129.94|131.05|129.65|131.37|129.97|131.05|129.65|168
1639362600000|2021-12-13 02:30:00|131.07|129.67|130.9|129.5|131.2|129.8|130.88|129.48|124
1639362900000|2021-12-13 02:35:00|130.91|129.51|131.05|129.65|131.1|129.7|130.49|129.09|160
1639363200000|2021-12-13 02:40:00|131.12|129.72|131.06|129.66|131.29|129.89|130.93|129.53|135
1639363500000|2021-12-13 02:45:00|131.05|129.65|130.9|129.5|131.18|129.78|130.9|129.5|137
1639363800000|2021-12-13 02:50:00|130.88|129.48|131.02|129.62|131.04|129.64|130.67|129.27|133
1639364100000|2021-12-13 02:55:00|131.03|129.63|130.95|129.55|131.25|129.85|130.95|129.55|152
1639364400000|2021-12-13 03:00:00|130.94|129.54|130.75|129.35|130.95|129.55|130.72|129.32|116
1639364700000|2021-12-13 03:05:00|130.76|129.36|131.28|129.88|131.34|129.94|130.75|129.35|113
1639365000000|2021-12-13 03:10:00|131.27|129.87|131.47|130.07|131.58|130.18|131.07|129.67|168
1639365300000|2021-12-13 03:15:00|131.46|130.06|131.38|129.98|131.63|130.23|131.31|129.91|170
1639365600000|2021-12-13 03:20:00|131.37|129.97|131.59|130.19|131.65|130.25|131.28|129.88|108
1639365900000|2021-12-13 03:25:00|131.62|130.22|132.01|130.61|132.01|130.61|131.59|130.19|145
1639366200000|2021-12-13 03:30:00|131.98|130.58|132.32|130.92|132.34|130.94|131.86|130.46|123
1639366500000|2021-12-13 03:35:00|132.31|130.91|131.9|130.5|132.31|130.91|131.7|130.3|184
1639366800000|2021-12-13 03:40:00|131.91|130.51|132.15|130.75|132.15|130.75|131.83|130.43|110
1639367100000|2021-12-13 03:45:00|132.14|130.74|132.03|130.63|132.15|130.75|131.86|130.46|103
1639367400000|2021-12-13 03:50:00|132.01|130.61|131.88|130.48|132.01|130.61|131.75|130.35|140
1639367700000|2021-12-13 03:55:00|131.87|130.47|131.55|130.15|131.95|130.55|131.48|130.08|123
1639368000000|2021-12-13 04:00:00|131.54|130.14|131.33|129.93|131.55|130.15|131.06|129.66|131
1639368300000|2021-12-13 04:05:00|131.34|129.94|131.47|130.07|131.52|130.12|131.34|129.94|81
1639368600000|2021-12-13 04:10:00|131.51|130.11|132.02|130.62|132.02|130.62|131.44|130.04|78
1639368900000|2021-12-13 04:15:00|132.05|130.65|131.77|130.37|132.12|130.72|131.75|130.35|142
1639369200000|2021-12-13 04:20:00|131.76|130.36|132.15|130.75|132.24|130.84|131.76|130.36|55
1639369500000|2021-12-13 04:25:00|132.16|130.76|132.01|130.61|132.24|130.84|131.99|130.59|101
1639369800000|2021-12-13 04:30:00|131.98|130.58|132.17|130.77|132.24|130.84|131.85|130.45|78
1639370100000|2021-12-13 04:35:00|132.16|130.76|132.37|130.97|132.48|131.08|132.09|130.69|81
1639370400000|2021-12-13 04:40:00|132.36|130.96|132.36|130.96|132.42|131.02|132.15|130.75|97
1639370700000|2021-12-13 04:45:00|132.37|130.97|132.4|131|132.47|131.07|132.25|130.85|70
1639371000000|2021-12-13 04:50:00|132.41|131.01|132.92|131.52|132.92|131.52|132.35|130.95|92
1639371300000|2021-12-13 04:55:00|132.88|131.48|132.55|131.15|132.93|131.53|132.51|131.11|126
1639371600000|2021-12-13 05:00:00|132.54|131.14|132.43|131.03|132.63|131.23|132.37|130.97|88
1639371900000|2021-12-13 05:05:00|132.42|131.02|132.45|131.05|132.62|131.22|132.25|130.85|101
1639372200000|2021-12-13 05:10:00|132.44|131.04|132.52|131.12|132.54|131.14|132.25|130.85|93
1639372500000|2021-12-13 05:15:00|132.51|131.11|132.63|131.23|132.63|131.23|132.2|130.8|110
1639372800000|2021-12-13 05:20:00|132.64|131.24|132.04|130.64|132.64|131.24|132.04|130.64|139
1639373100000|2021-12-13 05:25:00|132.05|130.65|131.84|130.44|132.13|130.73|131.75|130.35|147
1639373400000|2021-12-13 05:30:00|131.85|130.45|131.72|130.32|131.85|130.45|131.47|130.07|157
1639373700000|2021-12-13 05:35:00|131.73|130.33|131.72|130.32|131.85|130.45|131.55|130.15|120
1639374000000|2021-12-13 05:40:00|131.73|130.33|131.95|130.55|132.07|130.67|131.73|130.33|106
1639374300000|2021-12-13 05:45:00|131.96|130.56|132.7|131.3|132.87|131.47|131.95|130.55|206
1639374600000|2021-12-13 05:50:00|132.68|131.28|133.05|131.65|133.23|131.83|132.68|131.28|173
1639374900000|2021-12-13 05:55:00|133.06|131.66|132.54|131.14|133.07|131.67|132.45|131.05|192
1639375200000|2021-12-13 06:00:00|132.53|131.13|132.46|131.06|132.72|131.32|132.35|130.95|170
1639375500000|2021-12-13 06:05:00|132.45|131.05|132.55|131.15|132.65|131.25|132.35|130.95|94
1639375800000|2021-12-13 06:10:00|132.56|131.16|132.24|130.84|132.64|131.24|132.15|130.75|111
1639376100000|2021-12-13 06:15:00|132.25|130.85|132.44|131.04|132.55|131.15|132.23|130.83|114
1639376400000|2021-12-13 06:20:00|132.43|131.03|132.13|130.73|132.43|131.03|131.94|130.54|127
1639376700000|2021-12-13 06:25:00|132.14|130.74|131.76|130.36|132.23|130.83|131.73|130.33|122
1639377000000|2021-12-13 06:30:00|131.79|130.39|131.35|129.95|131.86|130.46|131.25|129.85|140
1639377300000|2021-12-13 06:35:00|131.39|129.99|131.57|130.17|131.86|130.46|131.35|129.95|126
1639377600000|2021-12-13 06:40:00|131.58|130.18|131.64|130.24|131.74|130.34|131.45|130.05|148
1639377900000|2021-12-13 06:45:00|131.66|130.26|131.42|130.02|131.66|130.26|131.25|129.85|143
1639378200000|2021-12-13 06:50:00|131.41|130.01|131.43|130.03|131.76|130.36|131.31|129.91|164
1639378500000|2021-12-13 06:55:00|131.45|130.05|130.98|129.58|131.48|130.08|130.87|129.47|170
1639378800000|2021-12-13 07:00:00|130.97|129.57|131.21|129.81|131.39|129.99|130.86|129.46|173
1639379100000|2021-12-13 07:05:00|131.22|129.82|130.82|129.42|131.23|129.83|130.68|129.28|171
1639379400000|2021-12-13 07:10:00|130.81|129.41|130.46|129.06|130.84|129.44|130.43|129.03|186
1639379700000|2021-12-13 07:15:00|130.45|129.05|130.71|129.31|131.07|129.67|130.4|129|149
1639380000000|2021-12-13 07:20:00|130.72|129.32|130.83|129.43|131.12|129.72|130.71|129.31|160
1639380300000|2021-12-13 07:25:00|130.84|129.44|130.94|129.54|130.95|129.55|130.76|129.36|121
1639380600000|2021-12-13 07:30:00|130.95|129.55|131.36|129.96|131.45|130.05|130.84|129.44|126
1639380900000|2021-12-13 07:35:00|131.37|129.97|130.88|129.48|131.37|129.97|130.88|129.48|144
1639381200000|2021-12-13 07:40:00|130.87|129.47|130.51|129.11|130.91|129.51|130.41|129.01|140
1639381500000|2021-12-13 07:45:00|130.48|129.08|130.57|129.17|130.79|129.39|130.46|129.06|146
1639381800000|2021-12-13 07:50:00|130.58|129.18|130.87|129.47|130.96|129.56|130.57|129.17|125
1639382100000|2021-12-13 07:55:00|130.88|129.48|130.96|129.56|131.11|129.71|130.68|129.28|124
1639382400000|2021-12-13 08:00:00|131.01|129.61|130.95|129.55|131.23|129.83|130.88|129.48|172
1639382700000|2021-12-13 08:05:00|130.94|129.54|130.54|129.14|131.32|129.92|129.7|128.3|361
1639383000000|2021-12-13 08:10:00|130.55|129.15|131.91|130.51|132.08|130.68|130.55|129.15|297
1639383300000|2021-12-13 08:15:00|131.9|130.5|132.05|130.65|132.15|130.75|131.49|130.09|184
1639383600000|2021-12-13 08:20:00|132.03|130.63|132.07|130.67|132.56|131.16|131.97|130.57|204
1639383900000|2021-12-13 08:25:00|132.05|130.65|132.16|130.76|132.16|130.76|131.69|130.29|187
1639384200000|2021-12-13 08:30:00|132.14|130.74|132.58|131.18|132.73|131.33|132.06|130.66|156
1639384500000|2021-12-13 08:35:00|132.57|131.17|132.25|130.85|132.58|131.18|132.05|130.65|165
1639384800000|2021-12-13 08:40:00|132.29|130.89|132.56|131.16|132.57|131.17|132.25|130.85|138
1639385100000|2021-12-13 08:45:00|132.59|131.19|132.6|131.2|132.99|131.59|132.46|131.06|182
1639385400000|2021-12-13 08:50:00|132.61|131.21|132.76|131.36|132.97|131.57|132.44|131.04|155
1639385700000|2021-12-13 08:55:00|132.77|131.37|132.52|131.12|132.85|131.45|132.45|131.05|94
1639386000000|2021-12-13 09:00:00|132.53|131.13|132.56|131.16|132.75|131.35|132.46|131.06|146
1639386300000|2021-12-13 09:05:00|132.55|131.15|132.12|130.72|132.58|131.18|132.12|130.72|175
1639386600000|2021-12-13 09:10:00|132.13|130.73|132.34|130.94|132.46|131.06|131.95|130.55|91
1639386900000|2021-12-13 09:15:00|132.35|130.95|132.07|130.67|132.35|130.95|131.93|130.53|118
1639387200000|2021-12-13 09:20:00|132.08|130.68|132.66|131.26|132.67|131.27|131.96|130.56|107
1639387500000|2021-12-13 09:25:00|132.65|131.25|132.34|130.94|132.65|131.25|132.09|130.69|109
1639387800000|2021-12-13 09:30:00|132.35|130.95|131.83|130.43|132.37|130.97|131.83|130.43|102
1639388100000|2021-12-13 09:35:00|131.85|130.45|132.04|130.64|132.06|130.66|131.65|130.25|104
1639388400000|2021-12-13 09:40:00|132.05|130.65|131.76|130.36|132.08|130.68|131.46|130.06|162
1639388700000|2021-12-13 09:45:00|131.77|130.37|131.96|130.56|132.06|130.66|131.76|130.36|148
1639389000000|2021-12-13 09:50:00|131.95|130.55|131.97|130.57|132.1|130.7|131.8|130.4|91
1639389300000|2021-12-13 09:55:00|132.02|130.62|131.96|130.56|132.1|130.7|131.75|130.35|128
1639389600000|2021-12-13 10:00:00|131.95|130.55|132.17|130.77|132.27|130.87|131.86|130.46|103
1639389900000|2021-12-13 10:05:00|132.16|130.76|131.65|130.25|132.16|130.76|131.4|130|159
1639390200000|2021-12-13 10:10:00|131.7|130.3|131.66|130.26|131.95|130.55|131.64|130.24|112
1639390500000|2021-12-13 10:15:00|131.65|130.25|131.49|130.09|131.82|130.42|131.44|130.04|181
1639390800000|2021-12-13 10:20:00|131.5|130.1|131.47|130.07|131.52|130.12|131.23|129.83|126
1639391100000|2021-12-13 10:25:00|131.46|130.06|131.38|129.98|131.46|130.06|131.21|129.81|130
1639391400000|2021-12-13 10:30:00|131.37|129.97|131.48|130.08|131.84|130.44|131.3|129.9|165
1639391700000|2021-12-13 10:35:00|131.47|130.07|131.57|130.17|131.66|130.26|131.15|129.75|197
1639392000000|2021-12-13 10:40:00|131.58|130.18|131.45|130.05|131.68|130.28|131.28|129.88|148
1639392300000|2021-12-13 10:45:00|131.46|130.06|131.4|130|131.86|130.46|131.36|129.96|125
1639392600000|2021-12-13 10:50:00|131.45|130.05|131.59|130.19|131.6|130.2|131.29|129.89|123
1639392900000|2021-12-13 10:55:00|131.6|130.2|131.76|130.36|131.82|130.42|131.55|130.15|129
1639393200000|2021-12-13 11:00:00|131.75|130.35|131.72|130.32|131.8|130.4|131.42|130.02|160
1639393500000|2021-12-13 11:05:00|131.76|130.36|131.84|130.44|131.94|130.54|131.51|130.11|106
1639393800000|2021-12-13 11:10:00|131.86|130.46|131.73|130.33|131.88|130.48|131.66|130.26|98
1639394100000|2021-12-13 11:15:00|131.74|130.34|131.93|130.53|132.03|130.63|131.63|130.23|136
1639394400000|2021-12-13 11:20:00|131.97|130.57|131.85|130.45|132.02|130.62|131.77|130.37|100
1639394700000|2021-12-13 11:25:00|131.86|130.46|131.39|129.99|131.86|130.46|131.37|129.97|131
1639395000000|2021-12-13 11:30:00|131.38|129.98|131.6|130.2|131.73|130.33|131.36|129.96|104
1639395300000|2021-12-13 11:35:00|131.64|130.24|131.94|130.54|131.98|130.58|131.47|130.07|99
1639395600000|2021-12-13 11:40:00|131.95|130.55|131.84|130.44|132.04|130.64|131.65|130.25|103
1639395900000|2021-12-13 11:45:00|131.8|130.4|131.74|130.34|132.01|130.61|131.67|130.27|118
1639396200000|2021-12-13 11:50:00|131.75|130.35|131.65|130.25|131.79|130.39|131.56|130.16|74
1639396500000|2021-12-13 11:55:00|131.66|130.26|131.84|130.44|131.92|130.52|131.65|130.25|121
1639396800000|2021-12-13 12:00:00|131.79|130.39|131.62|130.22|131.8|130.4|131.56|130.16|105
1639397100000|2021-12-13 12:05:00|131.63|130.23|132.06|130.66|132.15|130.75|131.56|130.16|160
1639397400000|2021-12-13 12:10:00|132.05|130.65|132.19|130.79|132.26|130.86|131.88|130.48|94
1639397700000|2021-12-13 12:15:00|132.18|130.78|132.13|130.73|132.28|130.88|132.04|130.64|77
1639398000000|2021-12-13 12:20:00|132.12|130.72|132.45|131.05|132.64|131.24|131.99|130.59|226
1639398300000|2021-12-13 12:25:00|132.48|131.08|132.23|130.83|132.48|131.08|132.23|130.83|126
1639398600000|2021-12-13 12:30:00|132.22|130.82|131.84|130.44|132.24|130.84|131.8|130.4|147
1639398900000|2021-12-13 12:35:00|131.85|130.45|131.47|130.07|131.94|130.54|131.47|130.07|105
1639399200000|2021-12-13 12:40:00|131.44|130.04|131.27|129.87|131.54|130.14|131.27|129.87|145
1639399500000|2021-12-13 12:45:00|131.21|129.81|130.62|129.22|131.25|129.85|130.54|129.14|174
1639399800000|2021-12-13 12:50:00|130.63|129.23|130.52|129.12|130.99|129.59|130.48|129.08|138
1639400100000|2021-12-13 12:55:00|130.54|129.14|130.47|129.07|130.63|129.23|130.4|129|118
1639400400000|2021-12-13 13:00:00|130.44|129.04|130.81|129.41|130.88|129.48|129.95|128.55|154
1639400700000|2021-12-13 13:05:00|130.79|129.39|130.3|128.9|130.85|129.45|130.28|128.88|173
1639401000000|2021-12-13 13:10:00|130.31|128.91|129.96|128.56|130.31|128.91|129.77|128.37|197
1639401300000|2021-12-13 13:15:00|129.95|128.55|129.34|127.94|130.1|128.7|129.34|127.94|149
1639401600000|2021-12-13 13:20:00|129.36|127.96|129.81|128.41|129.83|128.43|128.95|127.55|209
1639401900000|2021-12-13 13:25:00|129.83|128.43|129.67|128.27|130.14|128.74|129.67|128.27|234
1639402200000|2021-12-13 13:30:00|129.73|128.33|130.17|128.77|130.23|128.83|129.52|128.12|177
1639402500000|2021-12-13 13:35:00|130.23|128.83|129.94|128.54|130.24|128.84|129.65|128.25|196
1639402800000|2021-12-13 13:40:00|129.92|128.52|130.34|128.94|130.54|129.14|129.92|128.52|148
1639403100000|2021-12-13 13:45:00|130.35|128.95|130.11|128.71|130.39|128.99|129.95|128.55|184
1639403400000|2021-12-13 13:50:00|130.12|128.72|130.41|129.01|130.47|129.07|130.08|128.68|176
1639403700000|2021-12-13 13:55:00|130.42|129.02|130.05|128.65|130.43|129.03|130.05|128.65|183
1639404000000|2021-12-13 14:00:00|130.06|128.66|129.44|128.04|130.06|128.66|129.35|127.95|189
1639404300000|2021-12-13 14:05:00|129.35|127.95|128.83|127.43|129.44|128.04|128.49|127.09|251
1639404600000|2021-12-13 14:10:00|128.84|127.44|128.47|127.07|128.88|127.48|128.42|127.02|255
1639404900000|2021-12-13 14:15:00|128.45|127.05|127.25|125.85|128.54|127.14|127.14|125.74|342
1639405200000|2021-12-13 14:20:00|127.26|125.86|126.91|125.51|127.71|126.31|126.85|125.45|352
1639405500000|2021-12-13 14:25:00|126.92|125.52|127.39|125.99|127.46|126.06|126.65|125.25|259
1639405800000|2021-12-13 14:30:00|127.35|125.95|126.74|125.34|127.86|126.46|126.73|125.33|290
1639406100000|2021-12-13 14:35:00|126.72|125.32|126.6|125.2|127.34|125.94|126.47|125.07|307
1639406400000|2021-12-13 14:40:00|126.62|125.22|127.17|125.77|127.23|125.83|126.62|125.22|318
1639406700000|2021-12-13 14:45:00|127.15|125.75|127.37|125.97|127.44|126.04|126.98|125.58|203
1639407000000|2021-12-13 14:50:00|127.38|125.98|126.96|125.56|127.59|126.19|126.95|125.55|218
1639407300000|2021-12-13 14:55:00|126.98|125.58|127.22|125.82|127.44|126.04|126.89|125.49|178
1639407600000|2021-12-13 15:00:00|127.23|125.83|126.67|125.27|127.23|125.83|126.67|125.27|216
1639407900000|2021-12-13 15:05:00|126.64|125.24|126.9|125.5|127.05|125.65|126.42|125.02|197
1639408200000|2021-12-13 15:10:00|126.91|125.51|126.08|124.68|126.91|125.51|125.95|124.55|250
1639408500000|2021-12-13 15:15:00|126.07|124.67|125.75|124.35|126.15|124.75|125.6|124.2|235
1639408800000|2021-12-13 15:20:00|125.73|124.33|125.28|123.88|126.34|124.94|125.25|123.85|317
1639409100000|2021-12-13 15:25:00|125.34|123.94|125.51|124.11|125.51|124.11|124.96|123.56|259
1639409400000|2021-12-13 15:30:00|125.53|124.13|125.01|123.61|125.53|124.13|124.91|123.51|261
1639409700000|2021-12-13 15:35:00|124.96|123.56|125.75|124.35|125.86|124.46|124.95|123.55|236
1639410000000|2021-12-13 15:40:00|125.76|124.36|125.76|124.36|126.44|125.04|125.55|124.15|296
1639410300000|2021-12-13 15:45:00|125.75|124.35|124.91|123.51|125.89|124.49|124.91|123.51|319
1639410600000|2021-12-13 15:50:00|124.93|123.53|124.59|123.19|125.06|123.66|124.42|123.02|297
1639410900000|2021-12-13 15:55:00|124.62|123.22|124.82|123.42|124.92|123.52|123.85|122.45|359
1639411200000|2021-12-13 16:00:00|124.81|123.41|124.61|123.21|124.81|123.41|123.55|122.15|424
1639411500000|2021-12-13 16:05:00|124.6|123.2|125.31|123.91|125.76|124.36|124.57|123.17|293
1639411800000|2021-12-13 16:10:00|125.32|123.92|125.33|123.93|125.62|124.22|124.75|123.35|416
1639412100000|2021-12-13 16:15:00|125.34|123.94|125.06|123.66|125.52|124.12|124.77|123.37|346
1639412400000|2021-12-13 16:20:00|125.04|123.64|124.22|122.82|125.07|123.67|124.22|122.82|267
1639412700000|2021-12-13 16:25:00|124.25|122.85|124.74|123.34|125.19|123.79|123.97|122.57|415
1639413000000|2021-12-13 16:30:00|124.73|123.33|124.34|122.94|125.16|123.76|124.13|122.73|337
1639413300000|2021-12-13 16:35:00|124.39|122.99|124.71|123.31|124.92|123.52|124.27|122.87|328
1639413600000|2021-12-13 16:40:00|124.7|123.3|124.95|123.55|125.08|123.68|124.44|123.04|296
1639413900000|2021-12-13 16:45:00|124.93|123.53|125.57|124.17|125.89|124.49|124.93|123.53|324
1639414200000|2021-12-13 16:50:00|125.55|124.15|125.24|123.84|125.72|124.32|125.24|123.84|221
1639414500000|2021-12-13 16:55:00|125.18|123.78|125.25|123.85|125.33|123.93|124.72|123.32|204
1639414800000|2021-12-13 17:00:00|125.24|123.84|125.34|123.94|125.35|123.95|124.9|123.5|286
1639415100000|2021-12-13 17:05:00|125.35|123.95|126.48|125.08|126.51|125.11|125.34|123.94|238
1639415400000|2021-12-13 17:10:00|126.54|125.14|126.36|124.96|126.95|125.55|126.28|124.88|366
1639415700000|2021-12-13 17:15:00|126.37|124.97|125.69|124.29|126.37|124.97|125.69|124.29|181
1639416000000|2021-12-13 17:20:00|125.71|124.31|125.97|124.57|126.16|124.76|125.62|124.22|166
1639416300000|2021-12-13 17:25:00|125.96|124.56|125.82|124.42|125.97|124.57|125.61|124.21|175
1639416600000|2021-12-13 17:30:00|125.8|124.4|126.16|124.76|126.35|124.95|125.77|124.37|149
1639416900000|2021-12-13 17:35:00|126.19|124.79|126.12|124.72|126.45|125.05|126.08|124.68|131
1639417200000|2021-12-13 17:40:00|126.09|124.69|125.52|124.12|126.09|124.69|125.41|124.01|195
1639417500000|2021-12-13 17:45:00|125.51|124.11|125.18|123.78|125.57|124.17|124.96|123.56|158
1639417800000|2021-12-13 17:50:00|125.24|123.84|125.45|124.05|125.65|124.25|125.24|123.84|194
1639418100000|2021-12-13 17:55:00|125.42|124.02|125.59|124.19|125.65|124.25|125.35|123.95|110
1639418400000|2021-12-13 18:00:00|125.57|124.17|125.74|124.34|125.74|124.34|125.26|123.86|172
1639418700000|2021-12-13 18:05:00|125.75|124.35|125.56|124.16|125.81|124.41|125.25|123.85|200
1639419000000|2021-12-13 18:10:00|125.55|124.15|125.5|124.1|125.75|124.35|125.36|123.96|206
1639419300000|2021-12-13 18:15:00|125.46|124.06|125.39|123.99|125.62|124.22|125.16|123.76|169
1639419600000|2021-12-13 18:20:00|125.37|123.97|125.12|123.72|125.57|124.17|125.01|123.61|164
1639419900000|2021-12-13 18:25:00|125.06|123.66|124.35|122.95|125.06|123.66|124.33|122.93|160
1639420200000|2021-12-13 18:30:00|124.36|122.96|123.16|121.76|124.36|122.96|123.15|121.75|199
1639420500000|2021-12-13 18:35:00|123.17|121.77|123.56|122.16|123.66|122.26|123.1|121.7|198
1639420800000|2021-12-13 18:40:00|123.57|122.17|123.46|122.06|123.74|122.34|123.33|121.93|148
1639421100000|2021-12-13 18:45:00|123.47|122.07|123.85|122.45|123.86|122.46|123.47|122.07|161
1639421400000|2021-12-13 18:50:00|123.79|122.39|124.34|122.94|124.4|123|123.77|122.37|189
1639421700000|2021-12-13 18:55:00|124.35|122.95|124.24|122.84|124.37|122.97|123.82|122.42|208
1639422000000|2021-12-13 19:00:00|124.23|122.83|123.46|122.06|124.23|122.83|123.35|121.95|286
1639422300000|2021-12-13 19:05:00|123.45|122.05|123.83|122.43|124.1|122.7|123.44|122.04|172
1639422600000|2021-12-13 19:10:00|123.84|122.44|123.77|122.37|124.41|123.01|123.69|122.29|226
1639422900000|2021-12-13 19:15:00|123.76|122.36|123.48|122.08|123.83|122.43|123.27|121.87|193
1639423200000|2021-12-13 19:20:00|123.49|122.09|123.15|121.75|123.86|122.46|123.07|121.67|217
1639423500000|2021-12-13 19:25:00|123.14|121.74|122.03|120.63|123.14|121.74|121.64|120.24|512
1639423800000|2021-12-13 19:30:00|122.04|120.64|121.81|120.41|122.15|120.75|121.08|119.68|473
1639424100000|2021-12-13 19:35:00|121.79|120.39|121.38|119.98|121.79|120.39|121.1|119.7|458
1639424400000|2021-12-13 19:40:00|121.41|120.01|121.46|120.06|121.57|120.17|120.76|119.36|348
1639424700000|2021-12-13 19:45:00|121.44|120.04|122.68|121.28|122.68|121.28|121.32|119.92|401
1639425000000|2021-12-13 19:50:00|122.69|121.29|122.83|121.43|122.95|121.55|122.35|120.95|369
1639425300000|2021-12-13 19:55:00|122.81|121.41|122.66|121.26|123.11|121.71|122.59|121.19|285
1639425600000|2021-12-13 20:00:00|122.67|121.27|122.93|121.53|123.12|121.72|122.46|121.06|298
1639425900000|2021-12-13 20:05:00|122.94|121.54|123.15|121.75|123.16|121.76|122.45|121.05|312
1639426200000|2021-12-13 20:10:00|123.16|121.76|123.19|121.79|123.35|121.95|123.06|121.66|247
1639426500000|2021-12-13 20:15:00|123.18|121.78|121.34|119.94|123.19|121.79|121.25|119.85|282
1639426800000|2021-12-13 20:20:00|121.35|119.95|121.86|120.46|122.4|121|121.32|119.92|344
1639427100000|2021-12-13 20:25:00|121.87|120.47|122.15|120.75|122.38|120.98|121.76|120.36|236
1639427400000|2021-12-13 20:30:00|122.1|120.7|121.92|120.52|122.35|120.95|121.89|120.49|215
1639427700000|2021-12-13 20:35:00|121.91|120.51|121.45|120.05|122.13|120.73|121.44|120.04|260
1639428000000|2021-12-13 20:40:00|121.46|120.06|121.26|119.86|121.64|120.24|121.15|119.75|225
1639428300000|2021-12-13 20:45:00|121.25|119.85|121.61|120.21|121.73|120.33|121.25|119.85|268
1639428600000|2021-12-13 20:50:00|121.62|120.22|121.86|120.46|122.03|120.63|121.16|119.76|198
1639428900000|2021-12-13 20:55:00|121.85|120.45|121.62|120.22|121.96|120.56|121.45|120.05|271
1639429200000|2021-12-13 21:00:00|121.63|120.23|121.69|120.29|122.06|120.66|121.6|120.2|268
1639429500000|2021-12-13 21:05:00|121.67|120.27|121.14|119.74|121.69|120.29|121.14|119.74|199
1639429800000|2021-12-13 21:10:00|121.15|119.75|121.59|120.19|121.68|120.28|121.11|119.71|278
1639430100000|2021-12-13 21:15:00|121.55|120.15|121.44|120.04|121.95|120.55|121.25|119.85|220
1639430400000|2021-12-13 21:20:00|121.48|120.08|121.96|120.56|122.12|120.72|121.35|119.95|225
1639430700000|2021-12-13 21:25:00|121.97|120.57|122.04|120.64|122.14|120.74|121.73|120.33|219
1639431000000|2021-12-13 21:30:00|122.03|120.63|122.45|121.05|122.63|121.23|122.02|120.62|221
1639431300000|2021-12-13 21:35:00|122.46|121.06|122.44|121.04|122.55|121.15|121.83|120.43|221
1639431600000|2021-12-13 21:40:00|122.45|121.05|122.08|120.68|122.56|121.16|121.81|120.41|260
1639431900000|2021-12-13 21:45:00|122.07|120.67|122.98|121.58|123.1|121.7|122.07|120.67|253
1639432200000|2021-12-13 21:50:00|122.97|121.57|123.29|121.89|123.35|121.95|122.78|121.38|234
1639432500000|2021-12-13 21:55:00|123.27|121.87|123.62|122.22|124.06|122.66|123.24|121.84|251
1639432800000|2021-12-13 22:00:00|123.6|122.2|123.44|122.04|123.72|122.32|123.2|121.8|204
1639433100000|2021-12-13 22:05:00|123.46|122.06|124.78|123.38|124.82|123.42|123.46|122.06|281
1639433400000|2021-12-13 22:10:00|124.76|123.36|124.73|123.33|124.82|123.42|124.12|122.72|281
1639433700000|2021-12-13 22:15:00|124.75|123.35|124.41|123.01|124.83|123.43|124.22|122.82|229
1639434000000|2021-12-13 22:20:00|124.37|122.97|124.66|123.26|124.67|123.27|124.27|122.87|165
1639434300000|2021-12-13 22:25:00|124.69|123.29|124.77|123.37|124.84|123.44|124.57|123.17|138
1639434600000|2021-12-13 22:30:00|124.76|123.36|124.9|123.5|125.21|123.81|124.76|123.36|173
1639434900000|2021-12-13 22:35:00|124.95|123.55|124.78|123.38|125|123.6|124.53|123.13|87
1639435200000|2021-12-13 22:40:00|124.75|123.35|124.76|123.36|124.77|123.37|124.63|123.23|66
1639435500000|2021-12-13 22:45:00|124.74|123.34|125.07|123.67|125.2|123.8|124.74|123.34|128
1639435800000|2021-12-13 22:50:00|125.06|123.66|125.23|123.83|125.23|123.83|124.96|123.56|138
1639436100000|2021-12-13 22:55:00|125.25|123.85|124.83|123.43|125.25|123.85|124.83|123.43|109
1639436400000|2021-12-13 23:00:00|124.81|123.41|124.68|123.28|125.04|123.64|124.26|122.86|189
1639436700000|2021-12-13 23:05:00|124.67|123.27|124.8|123.4|124.9|123.5|124.56|123.16|193
1639437000000|2021-12-13 23:10:00|124.79|123.39|124.98|123.58|124.99|123.59|124.67|123.27|153
1639437300000|2021-12-13 23:15:00|125.01|123.61|124.57|123.17|125.04|123.64|124.43|123.03|204
1639437600000|2021-12-13 23:20:00|124.56|123.16|124.43|123.03|124.74|123.34|124.36|122.96|191
1639437900000|2021-12-13 23:25:00|124.38|122.98|123.97|122.57|124.51|123.11|123.93|122.53|127
1639438200000|2021-12-13 23:30:00|124|122.6|123.46|122.06|124.15|122.75|123.4|122|157
1639438500000|2021-12-13 23:35:00|123.45|122.05|123.55|122.15|123.84|122.44|123.45|122.05|190
1639438800000|2021-12-13 23:40:00|123.56|122.16|123.45|122.05|123.78|122.38|123.29|121.89|161
1639439100000|2021-12-13 23:45:00|123.47|122.07|123.26|121.86|123.47|122.07|122.97|121.57|169
1639439400000|2021-12-13 23:50:00|123.27|121.87|123.21|121.81|123.41|122.01|122.95|121.55|224
1639439700000|2021-12-13 23:55:00|123.2|121.8|123.07|121.67|123.25|121.85|122.77|121.37|177
1639440000000|2021-12-14 00:00:00|123.08|121.68|122.17|120.77|123.12|121.72|122.17|120.77|316
1639440300000|2021-12-14 00:05:00|122.15|120.75|123.1|121.7|123.34|121.94|122.14|120.74|291
1639440600000|2021-12-14 00:10:00|123.08|121.68|122.43|121.03|123.16|121.76|122.35|120.95|282
1639440900000|2021-12-14 00:15:00|122.44|121.04|122.18|120.78|122.46|121.06|121.95|120.55|214
1639441200000|2021-12-14 00:20:00|122.21|120.81|122.78|121.38|122.88|121.48|122.16|120.76|166
1639441500000|2021-12-14 00:25:00|122.79|121.39|123.6|122.2|123.66|122.26|122.77|121.37|192
1639441800000|2021-12-14 00:30:00|123.61|122.21|124.35|122.95|124.38|122.98|123.5|122.1|283
1639442100000|2021-12-14 00:35:00|124.36|122.96|124.34|122.94|124.96|123.56|124.2|122.8|251
1639442400000|2021-12-14 00:40:00|124.32|122.92|125|123.6|125|123.6|124.26|122.86|266
1639442700000|2021-12-14 00:45:00|125.02|123.62|124.35|122.95|125.02|123.62|124.17|122.77|261
1639443000000|2021-12-14 00:50:00|124.34|122.94|124.24|122.84|124.38|122.98|123.98|122.58|160
1639443300000|2021-12-14 00:55:00|124.26|122.86|123.9|122.5|124.33|122.93|123.9|122.5|217
1639443600000|2021-12-14 01:00:00|123.89|122.49|123.48|122.08|124.06|122.66|123.48|122.08|206
1639443900000|2021-12-14 01:05:00|123.49|122.09|123.33|121.93|123.57|122.17|123.2|121.8|212
1639444200000|2021-12-14 01:10:00|123.34|121.94|123.36|121.96|123.36|121.96|123.08|121.68|142
1639444500000|2021-12-14 01:15:00|123.35|121.95|124.13|122.73|124.15|122.75|123.35|121.95|196
1639444800000|2021-12-14 01:20:00|124.12|122.72|123.36|121.96|124.14|122.74|123.28|121.88|234
1639445100000|2021-12-14 01:25:00|123.35|121.95|123.2|121.8|123.66|122.26|123.2|121.8|112
1639445400000|2021-12-14 01:30:00|123.24|121.84|122.79|121.39|123.24|121.84|122.57|121.17|184
1639445700000|2021-12-14 01:35:00|122.8|121.4|122.67|121.27|122.8|121.4|122.58|121.18|168
1639446000000|2021-12-14 01:40:00|122.68|121.28|122.65|121.25|122.75|121.35|122.33|120.93|165
1639446300000|2021-12-14 01:45:00|122.68|121.28|122.88|121.48|122.94|121.54|122.55|121.15|179
1639446600000|2021-12-14 01:50:00|122.89|121.49|123.54|122.14|123.55|122.15|122.85|121.45|189
1639446900000|2021-12-14 01:55:00|123.55|122.15|123.67|122.27|123.94|122.54|123.27|121.87|250
1639447200000|2021-12-14 02:00:00|123.66|122.26|123.79|122.39|123.88|122.48|123.29|121.89|214
1639447500000|2021-12-14 02:05:00|123.81|122.41|123.87|122.47|123.9|122.5|123.53|122.13|238
1639447800000|2021-12-14 02:10:00|123.86|122.46|123.82|122.42|124.06|122.66|123.69|122.29|259
1639448100000|2021-12-14 02:15:00|123.81|122.41|122.93|121.53|123.82|122.42|122.9|121.5|282
1639448400000|2021-12-14 02:20:00|122.92|121.52|122.85|121.45|123.05|121.65|122.77|121.37|192
1639448700000|2021-12-14 02:25:00|122.84|121.44|122.65|121.25|123.03|121.63|122.48|121.08|190
1639449000000|2021-12-14 02:30:00|122.62|121.22|123.01|121.61|123.01|121.61|122.44|121.04|205
1639449300000|2021-12-14 02:35:00|123|121.6|123.58|122.18|123.67|122.27|122.98|121.58|154
1639449600000|2021-12-14 02:40:00|123.59|122.19|123.52|122.12|123.68|122.28|123.38|121.98|189
1639449900000|2021-12-14 02:45:00|123.53|122.13|122.74|121.34|123.53|122.13|122.73|121.33|178
1639450200000|2021-12-14 02:50:00|122.75|121.35|123.51|122.11|123.51|122.11|122.75|121.35|204
1639450500000|2021-12-14 02:55:00|123.52|122.12|123.74|122.34|123.83|122.43|123.36|121.96|121
1639450800000|2021-12-14 03:00:00|123.75|122.35|123.78|122.38|123.9|122.5|123.42|122.02|203
1639451100000|2021-12-14 03:05:00|123.79|122.39|124.09|122.69|124.16|122.76|123.78|122.38|187
1639451400000|2021-12-14 03:10:00|124.08|122.68|123.3|121.9|124.31|122.91|123.21|121.81|281
1639451700000|2021-12-14 03:15:00|123.31|121.91|122.82|121.42|123.72|122.32|122.82|121.42|196
1639452000000|2021-12-14 03:20:00|122.79|121.39|122.36|120.96|122.93|121.53|122.32|120.92|214
1639452300000|2021-12-14 03:25:00|122.38|120.98|123.36|121.96|123.58|122.18|122.37|120.97|200
1639452600000|2021-12-14 03:30:00|123.35|121.95|122.75|121.35|123.51|122.11|122.69|121.29|263
1639452900000|2021-12-14 03:35:00|122.76|121.36|122.59|121.19|122.82|121.42|122.47|121.07|173
1639453200000|2021-12-14 03:40:00|122.58|121.18|122.49|121.09|122.59|121.19|122.38|120.98|159
1639453500000|2021-12-14 03:45:00|122.46|121.06|122.56|121.16|122.99|121.59|122.34|120.94|243
1639453800000|2021-12-14 03:50:00|122.55|121.15|121.79|120.39|122.55|121.15|121.79|120.39|193
1639454100000|2021-12-14 03:55:00|121.83|120.43|122.51|121.11|122.51|121.11|121.83|120.43|166
1639454400000|2021-12-14 04:00:00|122.54|121.14|122.86|121.46|122.93|121.53|122.24|120.84|256
1639454700000|2021-12-14 04:05:00|122.85|121.45|123.08|121.68|123.17|121.77|122.67|121.27|161
1639455000000|2021-12-14 04:10:00|123.09|121.69|123.12|121.72|123.25|121.85|122.87|121.47|147
1639455300000|2021-12-14 04:15:00|123.15|121.75|122.87|121.47|123.33|121.93|122.85|121.45|153
1639455600000|2021-12-14 04:20:00|122.88|121.48|122.83|121.43|122.94|121.54|122.66|121.26|167
1639455900000|2021-12-14 04:25:00|122.82|121.42|122.83|121.43|123.02|121.62|122.65|121.25|153
1639456200000|2021-12-14 04:30:00|122.81|121.41|123.32|121.92|123.33|121.93|122.81|121.41|96
1639456500000|2021-12-14 04:35:00|123.27|121.87|122.68|121.28|123.35|121.95|122.67|121.27|174
1639456800000|2021-12-14 04:40:00|122.69|121.29|122.54|121.14|122.69|121.29|122.31|120.91|161
1639457100000|2021-12-14 04:45:00|122.55|121.15|122.07|120.67|122.73|121.33|122.07|120.67|204
1639457400000|2021-12-14 04:50:00|122.02|120.62|121.67|120.27|122.06|120.66|121.67|120.27|144
1639457700000|2021-12-14 04:55:00|121.69|120.29|122.11|120.71|122.26|120.86|121.69|120.29|137
1639458000000|2021-12-14 05:00:00|122.1|120.7|122.26|120.86|122.37|120.97|121.98|120.58|184
1639458300000|2021-12-14 05:05:00|122.29|120.89|121.99|120.59|122.37|120.97|121.86|120.46|193
1639458600000|2021-12-14 05:10:00|121.97|120.57|121.66|120.26|122.21|120.81|121.61|120.21|115
1639458900000|2021-12-14 05:15:00|121.67|120.27|122.1|120.7|122.16|120.76|121.67|120.27|178
1639459200000|2021-12-14 05:20:00|122.09|120.69|121.78|120.38|122.34|120.94|121.76|120.36|200
1639459500000|2021-12-14 05:25:00|121.79|120.39|122.48|121.08|122.48|121.08|121.78|120.38|140
1639459800000|2021-12-14 05:30:00|122.5|121.1|122.85|121.45|122.87|121.47|122.46|121.06|198
1639460100000|2021-12-14 05:35:00|122.87|121.47|122.43|121.03|122.95|121.55|122.38|120.98|156
1639460400000|2021-12-14 05:40:00|122.42|121.02|122.85|121.45|122.85|121.45|122.39|120.99|161
1639460700000|2021-12-14 05:45:00|122.84|121.44|122.35|120.95|122.99|121.59|122.27|120.87|207
1639461000000|2021-12-14 05:50:00|122.36|120.96|121.73|120.33|122.36|120.96|121.64|120.24|197
1639461300000|2021-12-14 05:55:00|121.74|120.34|121.36|119.96|121.74|120.34|121.28|119.88|166
1639461600000|2021-12-14 06:00:00|121.35|119.95|122.41|121.01|122.43|121.03|121.35|119.95|234
1639461900000|2021-12-14 06:05:00|122.4|121|121.61|120.21|122.42|121.02|121.58|120.18|207
1639462200000|2021-12-14 06:10:00|121.59|120.19|121.49|120.09|121.79|120.39|121.37|119.97|118
1639462500000|2021-12-14 06:15:00|121.5|120.1|121.1|119.7|121.52|120.12|120.86|119.46|191
1639462800000|2021-12-14 06:20:00|121.13|119.73|121.36|119.96|121.41|120.01|120.71|119.31|263
1639463100000|2021-12-14 06:25:00|121.41|120.01|120.86|119.46|121.65|120.25|120.79|119.39|242
1639463400000|2021-12-14 06:30:00|120.85|119.45|121.51|120.11|121.59|120.19|120.75|119.35|286
1639463700000|2021-12-14 06:35:00|121.5|120.1|121.31|119.91|121.65|120.25|121.31|119.91|152
1639464000000|2021-12-14 06:40:00|121.3|119.9|120.95|119.55|121.3|119.9|120.72|119.32|206
1639464300000|2021-12-14 06:45:00|120.96|119.56|121.56|120.16|121.58|120.18|120.86|119.46|263
1639464600000|2021-12-14 06:50:00|121.57|120.17|122.17|120.77|122.19|120.79|121.45|120.05|177
1639464900000|2021-12-14 06:55:00|122.18|120.78|122.44|121.04|122.45|121.05|122.05|120.65|193
1639465200000|2021-12-14 07:00:00|122.45|121.05|123.01|121.61|123.05|121.65|122.45|121.05|207
1639465500000|2021-12-14 07:05:00|123.02|121.62|122.4|121|123.06|121.66|122.23|120.83|222
1639465800000|2021-12-14 07:10:00|122.46|121.06|122.4|121|122.86|121.46|122.36|120.96|178
1639466100000|2021-12-14 07:15:00|122.39|120.99|123.14|121.74|123.14|121.74|122.39|120.99|167
1639466400000|2021-12-14 07:20:00|123.13|121.73|123.01|121.61|123.26|121.86|122.85|121.45|242
1639466700000|2021-12-14 07:25:00|123.02|121.62|123.01|121.61|123.07|121.67|122.85|121.45|177
1639467000000|2021-12-14 07:30:00|122.98|121.58|123.77|122.37|123.83|122.43|122.97|121.57|193
1639467300000|2021-12-14 07:35:00|123.76|122.36|123.87|122.47|123.93|122.53|123.36|121.96|178
1639467600000|2021-12-14 07:40:00|123.88|122.48|123.75|122.35|124.06|122.66|123.57|122.17|170
1639467900000|2021-12-14 07:45:00|123.76|122.36|123.96|122.56|124.16|122.76|123.74|122.34|153
1639468200000|2021-12-14 07:50:00|123.93|122.53|124.16|122.76|124.25|122.85|123.86|122.46|174
1639468500000|2021-12-14 07:55:00|124.17|122.77|123.94|122.54|124.21|122.81|123.76|122.36|189
1639468800000|2021-12-14 08:00:00|123.95|122.55|124.39|122.99|124.47|123.07|123.84|122.44|230
1639469100000|2021-12-14 08:05:00|124.4|123|124.01|122.61|124.45|123.05|123.87|122.47|201
1639469400000|2021-12-14 08:10:00|124.03|122.63|123.7|122.3|124.07|122.67|123.58|122.18|236
1639469700000|2021-12-14 08:15:00|123.69|122.29|123.51|122.11|123.79|122.39|123.48|122.08|215
1639470000000|2021-12-14 08:20:00|123.48|122.08|123.76|122.36|124.06|122.66|123.48|122.08|197
1639470300000|2021-12-14 08:25:00|123.79|122.39|123.89|122.49|123.97|122.57|123.77|122.37|122
1639470600000|2021-12-14 08:30:00|123.91|122.51|123.97|122.57|124.05|122.65|123.69|122.29|165
1639470900000|2021-12-14 08:35:00|123.98|122.58|124.15|122.75|124.3|122.9|123.87|122.47|195
1639471200000|2021-12-14 08:40:00|124.13|122.73|125.43|124.03|125.43|124.03|124.06|122.66|170
1639471500000|2021-12-14 08:45:00|125.42|124.02|124.45|123.05|125.42|124.02|124.4|123|261
1639471800000|2021-12-14 08:50:00|124.47|123.07|124.81|123.41|124.85|123.45|124.45|123.05|189
1639472100000|2021-12-14 08:55:00|124.83|123.43|125.27|123.87|125.45|124.05|124.83|123.43|221
1639472400000|2021-12-14 09:00:00|125.28|123.88|124.89|123.49|125.29|123.89|124.81|123.41|174
1639472700000|2021-12-14 09:05:00|124.88|123.48|124.55|123.15|125.14|123.74|124.48|123.08|185
1639473000000|2021-12-14 09:10:00|124.54|123.14|124.4|123|124.65|123.25|124.39|122.99|123
1639473300000|2021-12-14 09:15:00|124.41|123.01|124.3|122.9|124.75|123.35|124.27|122.87|139
1639473600000|2021-12-14 09:20:00|124.31|122.91|124.52|123.12|124.65|123.25|124.29|122.89|155
1639473900000|2021-12-14 09:25:00|124.49|123.09|124.53|123.13|124.95|123.55|124.45|123.05|224
1639474200000|2021-12-14 09:30:00|124.54|123.14|124.48|123.08|124.73|123.33|124.34|122.94|179
1639474500000|2021-12-14 09:35:00|124.47|123.07|123.95|122.55|124.63|123.23|123.78|122.38|212
1639474800000|2021-12-14 09:40:00|123.94|122.54|123.27|121.87|123.99|122.59|123.27|121.87|250
1639475100000|2021-12-14 09:45:00|123.28|121.88|123.54|122.14|123.63|122.23|123.16|121.76|183
1639475400000|2021-12-14 09:50:00|123.55|122.15|123.05|121.65|123.72|122.32|122.98|121.58|253
1639475700000|2021-12-14 09:55:00|123.06|121.66|122.95|121.55|123.13|121.73|122.85|121.45|196
1639476000000|2021-12-14 10:00:00|122.96|121.56|123.31|121.91|123.34|121.94|122.92|121.52|183
1639476300000|2021-12-14 10:05:00|123.3|121.9|123.25|121.85|123.39|121.99|123.15|121.75|155
1639476600000|2021-12-14 10:10:00|123.27|121.87|123.47|122.07|123.56|122.16|123.2|121.8|181
1639476900000|2021-12-14 10:15:00|123.46|122.06|123.26|121.86|123.51|122.11|123.06|121.66|169
1639477200000|2021-12-14 10:20:00|123.32|121.92|123.52|122.12|123.84|122.44|123.28|121.88|215
1639477500000|2021-12-14 10:25:00|123.51|122.11|123.65|122.25|123.76|122.36|123.43|122.03|129
1639477800000|2021-12-14 10:30:00|123.66|122.26|124.76|123.36|124.77|123.37|123.63|122.23|219
1639478100000|2021-12-14 10:35:00|124.74|123.34|124.17|122.77|124.85|123.45|124.17|122.77|362
1639478400000|2021-12-14 10:40:00|124.16|122.76|124.17|122.77|124.26|122.86|123.87|122.47|288
1639478700000|2021-12-14 10:45:00|124.16|122.76|124.56|123.16|124.65|123.25|124.16|122.76|171
1639479000000|2021-12-14 10:50:00|124.58|123.18|125.1|123.7|125.13|123.73|124.45|123.05|178
1639479300000|2021-12-14 10:55:00|125.11|123.71|124.85|123.45|125.31|123.91|124.84|123.44|197
1639479600000|2021-12-14 11:00:00|124.83|123.43|124.9|123.5|125.07|123.67|124.77|123.37|193
1639479900000|2021-12-14 11:05:00|124.92|123.52|124.56|123.16|124.92|123.52|124.44|123.04|182
1639480200000|2021-12-14 11:10:00|124.6|123.2|124.65|123.25|124.86|123.46|124.57|123.17|141
1639480500000|2021-12-14 11:15:00|124.66|123.26|124.78|123.38|124.84|123.44|124.54|123.14|147
1639480800000|2021-12-14 11:20:00|124.8|123.4|124.86|123.46|125.14|123.74|124.79|123.39|166
1639481100000|2021-12-14 11:25:00|124.85|123.45|124.83|123.43|124.88|123.48|124.58|123.18|164
1639481400000|2021-12-14 11:30:00|124.84|123.44|124.42|123.02|124.88|123.48|124.35|122.95|160
1639481700000|2021-12-14 11:35:00|124.38|122.98|124.49|123.09|124.73|123.33|124.35|122.95|201
1639482000000|2021-12-14 11:40:00|124.48|123.08|124.97|123.57|125.04|123.64|124.48|123.08|174
1639482300000|2021-12-14 11:45:00|124.95|123.55|124.75|123.35|125.03|123.63|124.57|123.17|233
1639482600000|2021-12-14 11:50:00|124.69|123.29|126.5|125.1|126.79|125.39|124.47|123.07|328
1639482900000|2021-12-14 11:55:00|126.49|125.09|126.37|124.97|126.54|125.14|125.82|124.42|288
1639483200000|2021-12-14 12:00:00|126.4|125|126.9|125.5|126.94|125.54|126.4|125|258
1639483500000|2021-12-14 12:05:00|126.85|125.45|126.57|125.17|126.86|125.46|126.27|124.87|231
1639483800000|2021-12-14 12:10:00|126.56|125.16|126.44|125.04|127.16|125.76|126.37|124.97|352
1639484100000|2021-12-14 12:15:00|126.39|124.99|126.73|125.33|126.73|125.33|126.11|124.71|251
1639484400000|2021-12-14 12:20:00|126.74|125.34|126.81|125.41|126.85|125.45|126.28|124.88|224
1639484700000|2021-12-14 12:25:00|126.77|125.37|126.17|124.77|126.88|125.48|126.09|124.69|209
1639485000000|2021-12-14 12:30:00|126.18|124.78|125.66|124.26|126.29|124.89|125.58|124.18|235
1639485300000|2021-12-14 12:35:00|125.67|124.27|125.51|124.11|125.69|124.29|125.42|124.02|221
1639485600000|2021-12-14 12:40:00|125.52|124.12|125.44|124.04|125.66|124.26|125.1|123.7|203
1639485900000|2021-12-14 12:45:00|125.43|124.03|125.35|123.95|125.81|124.41|125.34|123.94|243
1639486200000|2021-12-14 12:50:00|125.34|123.94|126.27|124.87|126.37|124.97|125.27|123.87|219
1639486500000|2021-12-14 12:55:00|126.25|124.85|125.61|124.21|126.27|124.87|125.59|124.19|254
1639486800000|2021-12-14 13:00:00|125.62|124.22|126.04|124.64|126.3|124.9|125.62|124.22|183
1639487100000|2021-12-14 13:05:00|126.05|124.65|125.95|124.55|126.05|124.65|125.69|124.29|170
1639487400000|2021-12-14 13:10:00|125.94|124.54|125.81|124.41|126.06|124.66|125.8|124.4|150
1639487700000|2021-12-14 13:15:00|125.8|124.4|125.71|124.31|126.14|124.74|125.68|124.28|196
1639488000000|2021-12-14 13:20:00|125.66|124.26|124.95|123.55|125.68|124.28|124.92|123.52|248
1639488300000|2021-12-14 13:25:00|124.94|123.54|125.17|123.77|125.23|123.83|124.91|123.51|186
1639488600000|2021-12-14 13:30:00|125.16|123.76|124.47|123.07|125.16|123.76|124.39|122.99|281
1639488900000|2021-12-14 13:35:00|124.46|123.06|123.85|122.45|124.63|123.23|123.84|122.44|188
1639489200000|2021-12-14 13:40:00|123.84|122.44|123.62|122.22|124.11|122.71|123.49|122.09|226
1639489500000|2021-12-14 13:45:00|123.64|122.24|124.2|122.8|124.2|122.8|123.6|122.2|198
1639489800000|2021-12-14 13:50:00|124.23|122.83|124.43|123.03|124.43|123.03|124.02|122.62|191
1639490100000|2021-12-14 13:55:00|124.44|123.04|124.39|122.99|124.54|123.14|124.22|122.82|199
1639490400000|2021-12-14 14:00:00|124.38|122.98|124.66|123.26|124.66|123.26|124.04|122.64|193
1639490700000|2021-12-14 14:05:00|124.67|123.27|124.26|122.86|124.92|123.52|124.23|122.83|246
1639491000000|2021-12-14 14:10:00|124.25|122.85|123.8|122.4|124.27|122.87|123.59|122.19|249
1639491300000|2021-12-14 14:15:00|123.81|122.41|123.28|121.88|123.86|122.46|122.85|121.45|247
1639491600000|2021-12-14 14:20:00|123.27|121.87|122.96|121.56|123.55|122.15|122.92|121.52|211
1639491900000|2021-12-14 14:25:00|122.97|121.57|122.92|121.52|123.44|122.04|122.68|121.28|233
1639492200000|2021-12-14 14:30:00|122.95|121.55|123.63|122.23|123.63|122.23|122.87|121.47|249
1639492500000|2021-12-14 14:35:00|123.64|122.24|123.56|122.16|123.75|122.35|123.25|121.85|191
1639492800000|2021-12-14 14:40:00|123.59|122.19|123.75|122.35|124.04|122.64|123.48|122.08|242
1639493100000|2021-12-14 14:45:00|123.76|122.36|124.02|122.62|124.27|122.87|123.76|122.36|247
1639493400000|2021-12-14 14:50:00|124.05|122.65|124.16|122.76|124.16|122.76|123.75|122.35|239
1639493700000|2021-12-14 14:55:00|124.2|122.8|124.65|123.25|124.65|123.25|124.19|122.79|225
1639494000000|2021-12-14 15:00:00|124.66|123.26|124.28|122.88|125.22|123.82|124.28|122.88|263
1639494300000|2021-12-14 15:05:00|124.29|122.89|125.07|123.67|125.23|123.83|124.25|122.85|202
1639494600000|2021-12-14 15:10:00|125.12|123.72|124.4|123|125.19|123.79|124.4|123|220
1639494900000|2021-12-14 15:15:00|124.39|122.99|124.44|123.04|124.73|123.33|124.23|122.83|228
1639495200000|2021-12-14 15:20:00|124.43|123.03|125.22|123.82|125.22|123.82|124.11|122.71|235
1639495500000|2021-12-14 15:25:00|125.23|123.83|125.8|124.4|125.88|124.48|125.17|123.77|199
1639495800000|2021-12-14 15:30:00|125.79|124.39|125.28|123.88|125.9|124.5|125.24|123.84|333
1639496100000|2021-12-14 15:35:00|125.3|123.9|125.5|124.1|125.74|124.34|125.15|123.75|233
1639496400000|2021-12-14 15:40:00|125.49|124.09|125.45|124.05|125.62|124.22|125.05|123.65|278
1639496700000|2021-12-14 15:45:00|125.46|124.06|124.33|122.93|125.58|124.18|124.15|122.75|282
1639497000000|2021-12-14 15:50:00|124.32|122.92|123.87|122.47|124.34|122.94|123.77|122.37|242
1639497300000|2021-12-14 15:55:00|123.85|122.45|123.7|122.3|123.86|122.46|123.12|121.72|272
1639497600000|2021-12-14 16:00:00|123.72|122.32|123.62|122.22|123.74|122.34|123.17|121.77|281
1639497900000|2021-12-14 16:05:00|123.66|122.26|124.3|122.9|124.46|123.06|123.66|122.26|323
1639498200000|2021-12-14 16:10:00|124.29|122.89|124.17|122.77|124.36|122.96|123.58|122.18|301
1639498500000|2021-12-14 16:15:00|124.16|122.76|123.67|122.27|124.51|123.11|123.6|122.2|269
1639498800000|2021-12-14 16:20:00|123.61|122.21|123.37|121.97|123.77|122.37|123.18|121.78|267
1639499100000|2021-12-14 16:25:00|123.38|121.98|124.16|122.76|124.16|122.76|123.36|121.96|224
1639499400000|2021-12-14 16:30:00|124.15|122.75|124.09|122.69|124.15|122.75|123.69|122.29|234
1639499700000|2021-12-14 16:35:00|124.08|122.68|124.7|123.3|124.74|123.34|124.08|122.68|208
1639500000000|2021-12-14 16:40:00|124.69|123.29|124.37|122.97|124.95|123.55|124.37|122.97|256
1639500300000|2021-12-14 16:45:00|124.38|122.98|124.75|123.35|125.15|123.75|124.31|122.91|179
1639500600000|2021-12-14 16:50:00|124.76|123.36|124.25|122.85|124.94|123.54|124.15|122.75|241
1639500900000|2021-12-14 16:55:00|124.24|122.84|123.9|122.5|124.47|123.07|123.76|122.36|203
1639501200000|2021-12-14 17:00:00|123.89|122.49|123.58|122.18|124.04|122.64|123.51|122.11|231
1639501500000|2021-12-14 17:05:00|123.59|122.19|124.35|122.95|124.35|122.95|123.45|122.05|218
1639501800000|2021-12-14 17:10:00|124.34|122.94|123.84|122.44|124.35|122.95|123.81|122.41|221
1639502100000|2021-12-14 17:15:00|123.85|122.45|124.28|122.88|124.55|123.15|123.76|122.36|217
1639502400000|2021-12-14 17:20:00|124.29|122.89|124.66|123.26|124.69|123.29|124.16|122.76|158
1639502700000|2021-12-14 17:25:00|124.65|123.25|124.96|123.56|124.96|123.56|124.48|123.08|191
1639503000000|2021-12-14 17:30:00|124.91|123.51|124.78|123.38|125.03|123.63|124.56|123.16|150
1639503300000|2021-12-14 17:35:00|124.79|123.39|124.14|122.74|124.97|123.57|124.07|122.67|223
1639503600000|2021-12-14 17:40:00|124.15|122.75|124.1|122.7|124.39|122.99|124.07|122.67|198
1639503900000|2021-12-14 17:45:00|124.12|122.72|124.02|122.62|124.35|122.95|123.95|122.55|232
1639504200000|2021-12-14 17:50:00|124.04|122.64|124.06|122.66|124.15|122.75|123.68|122.28|182
1639504500000|2021-12-14 17:55:00|124.05|122.65|123.26|121.86|124.12|122.72|123.17|121.77|226
1639504800000|2021-12-14 18:00:00|123.25|121.85|123.75|122.35|123.81|122.41|123.17|121.77|194
1639505100000|2021-12-14 18:05:00|123.76|122.36|124.36|122.96|124.37|122.97|123.73|122.33|168
1639505400000|2021-12-14 18:10:00|124.33|122.93|123.95|122.55|124.39|122.99|123.83|122.43|202
1639505700000|2021-12-14 18:15:00|123.94|122.54|123.93|122.53|124|122.6|123.38|121.98|212
1639506000000|2021-12-14 18:20:00|123.94|122.54|123.23|121.83|124.16|122.76|123.23|121.83|264
1639506300000|2021-12-14 18:25:00|123.24|121.84|123.79|122.39|124.03|122.63|123.24|121.84|248
1639506600000|2021-12-14 18:30:00|123.81|122.41|122.88|121.48|123.85|122.45|122.8|121.4|286
1639506900000|2021-12-14 18:35:00|122.87|121.47|122.5|121.1|123.01|121.61|122.33|120.93|291
1639507200000|2021-12-14 18:40:00|122.51|121.11|122.05|120.65|122.82|121.42|121.94|120.54|263
1639507500000|2021-12-14 18:45:00|122.07|120.67|122.73|121.33|122.76|121.36|122.07|120.67|289
1639507800000|2021-12-14 18:50:00|122.74|121.34|123.01|121.61|123.11|121.71|122.6|121.2|262
1639508100000|2021-12-14 18:55:00|123.03|121.63|123.25|121.85|123.34|121.94|122.71|121.31|231
1639508400000|2021-12-14 19:00:00|123.26|121.86|123.75|122.35|123.81|122.41|123.2|121.8|253
1639508700000|2021-12-14 19:05:00|123.73|122.33|123.78|122.38|123.96|122.56|123.45|122.05|228
1639509000000|2021-12-14 19:10:00|123.79|122.39|123.86|122.46|124.13|122.73|123.76|122.36|190
1639509300000|2021-12-14 19:15:00|123.88|122.48|124.24|122.84|124.57|123.17|123.79|122.39|271
1639509600000|2021-12-14 19:20:00|124.26|122.86|124.4|123|124.49|123.09|124.13|122.73|217
1639509900000|2021-12-14 19:25:00|124.37|122.97|125.04|123.64|125.04|123.64|124.37|122.97|165
1639510200000|2021-12-14 19:30:00|125|123.6|125.1|123.7|125.52|124.12|124.93|123.53|209
1639510500000|2021-12-14 19:35:00|125.11|123.71|124.67|123.27|125.12|123.72|124.52|123.12|213
1639510800000|2021-12-14 19:40:00|124.68|123.28|124.67|123.27|125.07|123.67|124.49|123.09|215
1639511100000|2021-12-14 19:45:00|124.66|123.26|124.35|122.95|124.9|123.5|124.19|122.79|181
1639511400000|2021-12-14 19:50:00|124.34|122.94|124.77|123.37|124.77|123.37|124.12|122.72|166
1639511700000|2021-12-14 19:55:00|124.76|123.36|124.96|123.56|125.12|123.72|124.74|123.34|218
1639512000000|2021-12-14 20:00:00|124.95|123.55|125.33|123.93|125.57|124.17|124.89|123.49|234
1639512300000|2021-12-14 20:05:00|125.35|123.95|125.19|123.79|125.57|124.17|125.17|123.77|230
1639512600000|2021-12-14 20:10:00|125.18|123.78|124.96|123.56|125.35|123.95|124.72|123.32|279
1639512900000|2021-12-14 20:15:00|124.95|123.55|125.41|124.01|125.41|124.01|124.95|123.55|274
1639513200000|2021-12-14 20:20:00|125.42|124.02|125.26|123.86|125.42|124.02|124.98|123.58|271
1639513500000|2021-12-14 20:25:00|125.25|123.85|125.24|123.84|125.45|124.05|125|123.6|217
1639513800000|2021-12-14 20:30:00|125.25|123.85|125.56|124.16|125.69|124.29|125.07|123.67|203
1639514100000|2021-12-14 20:35:00|125.55|124.15|126.66|125.26|126.97|125.57|125.55|124.15|356
1639514400000|2021-12-14 20:40:00|126.64|125.24|126.4|125|126.64|125.24|126.23|124.83|336
1639514700000|2021-12-14 20:45:00|126.41|125.01|125.83|124.43|126.43|125.03|125.81|124.41|185
1639515000000|2021-12-14 20:50:00|125.84|124.44|125.55|124.15|126.23|124.83|125.5|124.1|190
1639515300000|2021-12-14 20:55:00|125.61|124.21|126.44|125.04|126.44|125.04|125.57|124.17|220
1639515600000|2021-12-14 21:00:00|126.37|124.97|126.16|124.76|126.38|124.98|125.88|124.48|273
1639515900000|2021-12-14 21:05:00|126.18|124.78|127.03|125.63|127.25|125.85|126.18|124.78|213
1639516200000|2021-12-14 21:10:00|127.05|125.65|127.85|126.45|128.09|126.69|127.04|125.64|284
1639516500000|2021-12-14 21:15:00|127.86|126.46|127.47|126.07|127.93|126.53|127.15|125.75|217
1639516800000|2021-12-14 21:20:00|127.49|126.09|127.65|126.25|127.78|126.38|127.32|125.92|140
1639517100000|2021-12-14 21:25:00|127.66|126.26|127.89|126.49|128.02|126.62|127.45|126.05|128
1639517400000|2021-12-14 21:30:00|127.87|126.47|127.54|126.14|127.96|126.56|127.26|125.86|221
1639517700000|2021-12-14 21:35:00|127.49|126.09|128.17|126.77|128.27|126.87|127.49|126.09|247
1639518000000|2021-12-14 21:40:00|128.2|126.8|127.75|126.35|128.35|126.95|127.69|126.29|166
1639518300000|2021-12-14 21:45:00|127.74|126.34|128.26|126.86|128.57|127.17|127.72|126.32|247
1639518600000|2021-12-14 21:50:00|128.31|126.91|128.47|127.07|129.06|127.66|128.26|126.86|277
1639518900000|2021-12-14 21:55:00|128.45|127.05|127.72|126.32|128.46|127.06|127.54|126.14|231
1639519200000|2021-12-14 22:00:00|127.7|126.3|127.57|126.17|128.05|126.65|127.46|126.06|171
1639519500000|2021-12-14 22:05:00|127.56|126.16|128.08|126.68|128.09|126.69|127.55|126.15|174
1639519800000|2021-12-14 22:10:00|128.07|126.67|127.68|126.28|128.16|126.76|127.47|126.07|183
1639520100000|2021-12-14 22:15:00|127.67|126.27|127.63|126.23|127.88|126.48|127.46|126.06|168
1639520400000|2021-12-14 22:20:00|127.65|126.25|127.2|125.8|127.77|126.37|127.2|125.8|155
1639520700000|2021-12-14 22:25:00|127.19|125.79|126.76|125.36|127.23|125.83|126.59|125.19|112
1639521000000|2021-12-14 22:30:00|126.77|125.37|126.78|125.38|126.91|125.51|126.76|125.36|103
1639521300000|2021-12-14 22:35:00|126.79|125.39|126.97|125.57|127.29|125.89|126.66|125.26|95
1639521600000|2021-12-14 22:40:00|126.98|125.58|127.25|125.85|127.25|125.85|126.77|125.37|119
1639521900000|2021-12-14 22:45:00|127.26|125.86|127.12|125.72|127.31|125.91|127.03|125.63|104
1639522200000|2021-12-14 22:50:00|127.11|125.71|127.59|126.19|127.65|126.25|127.11|125.71|116
1639522500000|2021-12-14 22:55:00|127.6|126.2|127.67|126.27|127.75|126.35|127.6|126.2|46
1639522800000|2021-12-14 23:00:00|127.66|126.26|127.36|125.96|127.66|126.26|127.26|125.86|149
1639523100000|2021-12-14 23:05:00|127.35|125.95|127.46|126.06|127.58|126.18|127.27|125.87|134
1639523400000|2021-12-14 23:10:00|127.45|126.05|127.58|126.18|127.85|126.45|127.38|125.98|141
1639523700000|2021-12-14 23:15:00|127.51|126.11|127.14|125.74|127.51|126.11|127.07|125.67|109
1639524000000|2021-12-14 23:20:00|127.13|125.73|127.06|125.66|127.17|125.77|126.65|125.25|178
1639524300000|2021-12-14 23:25:00|127.07|125.67|126.81|125.41|127.14|125.74|126.67|125.27|153
1639524600000|2021-12-14 23:30:00|126.83|125.43|127.02|125.62|127.06|125.66|126.79|125.39|136
1639524900000|2021-12-14 23:35:00|126.99|125.59|126.76|125.36|127.13|125.73|126.6|125.2|142
1639525200000|2021-12-14 23:40:00|126.75|125.35|127.05|125.65|127.09|125.69|126.66|125.26|155
1639525500000|2021-12-14 23:45:00|127.04|125.64|127.05|125.65|127.06|125.66|126.75|125.35|127
1639525800000|2021-12-14 23:50:00|127.07|125.67|127.36|125.96|127.47|126.07|126.89|125.49|222
1639526100000|2021-12-14 23:55:00|127.39|125.99|127.36|125.96|127.54|126.14|127.28|125.88|168
1639526400000|2021-12-15 00:00:00|127.35|125.95|127.15|125.75|127.41|126.01|127|125.6|221
1639526700000|2021-12-15 00:05:00|127.16|125.76|127.61|126.21|127.64|126.24|127.16|125.76|154
1639527000000|2021-12-15 00:10:00|127.62|126.22|127.56|126.16|127.85|126.45|127.46|126.06|211
1639527300000|2021-12-15 00:15:00|127.57|126.17|126.82|125.42|127.58|126.18|126.69|125.29|195
1639527600000|2021-12-15 00:20:00|126.81|125.41|127.74|126.34|127.75|126.35|126.73|125.33|263
1639527900000|2021-12-15 00:25:00|127.73|126.33|127.74|126.34|127.75|126.35|127.19|125.79|212
1639528200000|2021-12-15 00:30:00|127.7|126.3|127.66|126.26|128.07|126.67|127.47|126.07|178
1639528500000|2021-12-15 00:35:00|127.68|126.28|127.5|126.1|127.94|126.54|127.49|126.09|158
1639528800000|2021-12-15 00:40:00|127.56|126.16|126.94|125.54|127.56|126.16|126.94|125.54|157
1639529100000|2021-12-15 00:45:00|126.95|125.55|127.02|125.62|127.23|125.83|126.95|125.55|167
1639529400000|2021-12-15 00:50:00|127.01|125.61|126.75|125.35|127.1|125.7|126.64|125.24|208
1639529700000|2021-12-15 00:55:00|126.76|125.36|126.52|125.12|126.83|125.43|126.35|124.95|132
1639530000000|2021-12-15 01:00:00|126.48|125.08|126.45|125.05|126.58|125.18|126.3|124.9|102
1639530300000|2021-12-15 01:05:00|126.48|125.08|126.66|125.26|126.66|125.26|126.31|124.91|136
1639530600000|2021-12-15 01:10:00|126.67|125.27|126.12|124.72|126.67|125.27|126.06|124.66|178
1639530900000|2021-12-15 01:15:00|126.15|124.75|126.45|125.05|126.49|125.09|126.14|124.74|147
1639531200000|2021-12-15 01:20:00|126.46|125.06|126.38|124.98|126.56|125.16|126.28|124.88|148
1639531500000|2021-12-15 01:25:00|126.4|125|126.35|124.95|126.66|125.26|126.35|124.95|139
1639531800000|2021-12-15 01:30:00|126.36|124.96|126.27|124.87|126.59|125.19|126.25|124.85|136
1639532100000|2021-12-15 01:35:00|126.26|124.86|126.22|124.82|126.58|125.18|126.22|124.82|156
1639532400000|2021-12-15 01:40:00|126.21|124.81|126.11|124.71|126.25|124.85|125.85|124.45|164
1639532700000|2021-12-15 01:45:00|126.08|124.68|125.8|124.4|126.17|124.77|125.75|124.35|146
1639533000000|2021-12-15 01:50:00|125.81|124.41|125.75|124.35|125.96|124.56|125.74|124.34|170
1639533300000|2021-12-15 01:55:00|125.76|124.36|125.87|124.47|126.05|124.65|125.75|124.35|147
1639533600000|2021-12-15 02:00:00|125.88|124.48|125.35|123.95|125.97|124.57|125.35|123.95|154
1639533900000|2021-12-15 02:05:00|125.33|123.93|125.35|123.95|125.37|123.97|125.01|123.61|176
1639534200000|2021-12-15 02:10:00|125.37|123.97|125.37|123.97|125.45|124.05|125.17|123.77|146
1639534500000|2021-12-15 02:15:00|125.4|124|125.64|124.24|125.66|124.26|125.37|123.97|134
1639534800000|2021-12-15 02:20:00|125.63|124.23|125.43|124.03|125.7|124.3|125.36|123.96|214
1639535100000|2021-12-15 02:25:00|125.44|124.04|125.55|124.15|125.56|124.16|125.37|123.97|165
1639535400000|2021-12-15 02:30:00|125.56|124.16|125.66|124.26|125.67|124.27|125.31|123.91|154
1639535700000|2021-12-15 02:35:00|125.67|124.27|125.6|124.2|125.67|124.27|125.45|124.05|162
1639536000000|2021-12-15 02:40:00|125.56|124.16|125.54|124.14|125.57|124.17|125.4|124|110
1639536300000|2021-12-15 02:45:00|125.55|124.15|125.47|124.07|125.62|124.22|125.39|123.99|139
1639536600000|2021-12-15 02:50:00|125.5|124.1|125.65|124.25|125.8|124.4|125.46|124.06|142
1639536900000|2021-12-15 02:55:00|125.66|124.26|125.54|124.14|125.75|124.35|125.45|124.05|155
1639537200000|2021-12-15 03:00:00|125.55|124.15|125.35|123.95|125.64|124.24|125.27|123.87|151
1639537500000|2021-12-15 03:05:00|125.42|124.02|125.55|124.15|125.64|124.24|125.37|123.97|114
1639537800000|2021-12-15 03:10:00|125.56|124.16|125.46|124.06|125.64|124.24|125.36|123.96|171
1639538100000|2021-12-15 03:15:00|125.45|124.05|125.63|124.23|125.68|124.28|125.43|124.03|160
1639538400000|2021-12-15 03:20:00|125.64|124.24|125.54|124.14|125.66|124.26|125.45|124.05|147
1639538700000|2021-12-15 03:25:00|125.53|124.13|125.75|124.35|125.85|124.45|125.53|124.13|146
1639539000000|2021-12-15 03:30:00|125.83|124.43|125.81|124.41|125.89|124.49|125.67|124.27|118
1639539300000|2021-12-15 03:35:00|125.83|124.43|125.87|124.47|125.97|124.57|125.77|124.37|58
1639539600000|2021-12-15 03:40:00|125.8|124.4|125.93|124.53|125.96|124.56|125.75|124.35|129
1639539900000|2021-12-15 03:45:00|125.92|124.52|125.76|124.36|126.03|124.63|125.71|124.31|116
1639540200000|2021-12-15 03:50:00|125.77|124.37|125.91|124.51|126.05|124.65|125.7|124.3|124
1639540500000|2021-12-15 03:55:00|125.9|124.5|126.06|124.66|126.08|124.68|125.85|124.45|115
1639540800000|2021-12-15 04:00:00|126.05|124.65|125.48|124.08|126.82|125.42|125.48|124.08|289
1639541100000|2021-12-15 04:05:00|125.42|124.02|125.11|123.71|125.45|124.05|125.02|123.62|185
1639541400000|2021-12-15 04:10:00|125.12|123.72|125.41|124.01|125.45|124.05|124.98|123.58|200
1639541700000|2021-12-15 04:15:00|125.37|123.97|125.95|124.55|126.06|124.66|125.37|123.97|215
1639542000000|2021-12-15 04:20:00|125.94|124.54|126.15|124.75|126.33|124.93|125.93|124.53|255
1639542300000|2021-12-15 04:25:00|126.17|124.77|126.52|125.12|126.56|125.16|126.05|124.65|216
1639542600000|2021-12-15 04:30:00|126.53|125.13|126.07|124.67|126.55|125.15|126.05|124.65|199
1639542900000|2021-12-15 04:35:00|126.08|124.68|126.33|124.93|126.36|124.96|126.04|124.64|139
1639543200000|2021-12-15 04:40:00|126.32|124.92|125.92|124.52|126.32|124.92|125.72|124.32|187
1639543500000|2021-12-15 04:45:00|125.9|124.5|125.54|124.14|125.94|124.54|125.48|124.08|212
1639543800000|2021-12-15 04:50:00|125.53|124.13|125.63|124.23|125.66|124.26|125.51|124.11|105
1639544100000|2021-12-15 04:55:00|125.65|124.25|125.55|124.15|125.65|124.25|125.35|123.95|133
1639544400000|2021-12-15 05:00:00|125.57|124.17|125.77|124.37|125.8|124.4|125.29|123.89|158
1639544700000|2021-12-15 05:05:00|125.78|124.38|125.79|124.39|125.87|124.47|125.69|124.29|164
1639545000000|2021-12-15 05:10:00|125.78|124.38|125.16|123.76|125.78|124.38|124.84|123.44|231
1639545300000|2021-12-15 05:15:00|125.15|123.75|125.02|123.62|125.23|123.83|124.89|123.49|195
1639545600000|2021-12-15 05:20:00|125.01|123.61|125|123.6|125.06|123.66|124.76|123.36|132
1639545900000|2021-12-15 05:25:00|125.03|123.63|125.33|123.93|125.33|123.93|124.9|123.5|158
1639546200000|2021-12-15 05:30:00|125.32|123.92|125.26|123.86|125.42|124.02|125.15|123.75|131
1639546500000|2021-12-15 05:35:00|125.27|123.87|125.14|123.74|125.46|124.06|125.05|123.65|175
1639546800000|2021-12-15 05:40:00|125.15|123.75|125.03|123.63|125.25|123.85|125.03|123.63|162
1639547100000|2021-12-15 05:45:00|125.02|123.62|125.08|123.68|125.18|123.78|124.98|123.58|173
1639547400000|2021-12-15 05:50:00|125.09|123.69|125.13|123.73|125.14|123.74|124.86|123.46|95
1639547700000|2021-12-15 05:55:00|125.15|123.75|125.33|123.93|125.34|123.94|125|123.6|151
1639548000000|2021-12-15 06:00:00|125.34|123.94|125.46|124.06|125.46|124.06|125.14|123.74|167
1639548300000|2021-12-15 06:05:00|125.45|124.05|125.46|124.06|125.58|124.18|125.27|123.87|181
1639548600000|2021-12-15 06:10:00|125.45|124.05|125.55|124.15|125.65|124.25|125.26|123.86|142
1639548900000|2021-12-15 06:15:00|125.56|124.16|125.79|124.39|125.9|124.5|125.5|124.1|158
1639549200000|2021-12-15 06:20:00|125.8|124.4|125.96|124.56|126.01|124.61|125.75|124.35|116
1639549500000|2021-12-15 06:25:00|125.94|124.54|126.01|124.61|126.04|124.64|125.79|124.39|215
1639549800000|2021-12-15 06:30:00|125.99|124.59|125.66|124.26|125.99|124.59|125.6|124.2|185
1639550100000|2021-12-15 06:35:00|125.69|124.29|125.73|124.33|125.76|124.36|125.59|124.19|117
1639550400000|2021-12-15 06:40:00|125.74|124.34|125.65|124.25|125.87|124.47|125.6|124.2|166
1639550700000|2021-12-15 06:45:00|125.64|124.24|125.93|124.53|125.97|124.57|125.6|124.2|167
1639551000000|2021-12-15 06:50:00|125.95|124.55|125.63|124.23|125.97|124.57|125.59|124.19|171
1639551300000|2021-12-15 06:55:00|125.66|124.26|125.77|124.37|125.97|124.57|125.65|124.25|151
1639551600000|2021-12-15 07:00:00|125.76|124.36|125.46|124.06|125.89|124.49|125.45|124.05|173
1639551900000|2021-12-15 07:05:00|125.45|124.05|125.51|124.11|125.57|124.17|125.28|123.88|171
1639552200000|2021-12-15 07:10:00|125.52|124.12|126.15|124.75|126.19|124.79|125.4|124|186
1639552500000|2021-12-15 07:15:00|126.14|124.74|126.14|124.74|126.36|124.96|126.09|124.69|217
1639552800000|2021-12-15 07:20:00|126.15|124.75|126.17|124.77|126.3|124.9|126.1|124.7|195
1639553100000|2021-12-15 07:25:00|126.2|124.8|125.86|124.46|126.27|124.87|125.85|124.45|115
1639553400000|2021-12-15 07:30:00|125.85|124.45|126.17|124.77|126.26|124.86|125.85|124.45|137
1639553700000|2021-12-15 07:35:00|126.16|124.76|126.42|125.02|126.45|125.05|126.09|124.69|114
1639554000000|2021-12-15 07:40:00|126.4|125|126.38|124.98|126.46|125.06|126.17|124.77|132
1639554300000|2021-12-15 07:45:00|126.37|124.97|126.82|125.42|127.17|125.77|126.37|124.97|227
1639554600000|2021-12-15 07:50:00|126.83|125.43|126.88|125.48|127.05|125.65|126.68|125.28|164
1639554900000|2021-12-15 07:55:00|126.89|125.49|126.82|125.42|127.07|125.67|126.68|125.28|207
1639555200000|2021-12-15 08:00:00|126.83|125.43|127.1|125.7|127.1|125.7|126.78|125.38|98
1639555500000|2021-12-15 08:05:00|127.09|125.69|127.16|125.76|127.28|125.88|127.05|125.65|117
1639555800000|2021-12-15 08:10:00|127.17|125.77|127.02|125.62|127.27|125.87|126.98|125.58|151
1639556100000|2021-12-15 08:15:00|127.03|125.63|127.31|125.91|127.35|125.95|126.93|125.53|181
1639556400000|2021-12-15 08:20:00|127.33|125.93|127.46|126.06|127.56|126.16|127.33|125.93|133
1639556700000|2021-12-15 08:25:00|127.47|126.07|127.46|126.06|127.55|126.15|127.27|125.87|212
1639557000000|2021-12-15 08:30:00|127.51|126.11|127.58|126.18|127.75|126.35|127.46|126.06|188
1639557300000|2021-12-15 08:35:00|127.59|126.19|127.82|126.42|127.84|126.44|127.54|126.14|131
1639557600000|2021-12-15 08:40:00|127.84|126.44|127.46|126.06|128.04|126.64|127.45|126.05|194
1639557900000|2021-12-15 08:45:00|127.47|126.07|127.09|125.69|127.67|126.27|127.09|125.69|149
1639558200000|2021-12-15 08:50:00|127.06|125.66|126.99|125.59|127.26|125.86|126.98|125.58|176
1639558500000|2021-12-15 08:55:00|127|125.6|127.11|125.71|127.14|125.74|126.86|125.46|125
1639558800000|2021-12-15 09:00:00|127.1|125.7|127.06|125.66|127.2|125.8|126.92|125.52|116
1639559100000|2021-12-15 09:05:00|127.07|125.67|127.05|125.65|127.14|125.74|126.89|125.49|114
1639559400000|2021-12-15 09:10:00|127.02|125.62|126.71|125.31|127.16|125.76|126.48|125.08|189
1639559700000|2021-12-15 09:15:00|126.7|125.3|126.56|125.16|126.7|125.3|126.47|125.07|116
1639560000000|2021-12-15 09:20:00|126.54|125.14|126.51|125.11|126.66|125.26|126.44|125.04|92
1639560300000|2021-12-15 09:25:00|126.53|125.13|126.49|125.09|126.61|125.21|126.25|124.85|139
1639560600000|2021-12-15 09:30:00|126.54|125.14|126.65|125.25|126.75|125.35|126.37|124.97|106
1639560900000|2021-12-15 09:35:00|126.66|125.26|126.48|125.08|126.76|125.36|126.47|125.07|143
1639561200000|2021-12-15 09:40:00|126.51|125.11|126.51|125.11|126.56|125.16|126.36|124.96|128
1639561500000|2021-12-15 09:45:00|126.55|125.15|126.48|125.08|126.69|125.29|126.41|125.01|166
1639561800000|2021-12-15 09:50:00|126.46|125.06|126.69|125.29|126.75|125.35|126.46|125.06|132
1639562100000|2021-12-15 09:55:00|126.7|125.3|126.74|125.34|126.85|125.45|126.59|125.19|135
1639562400000|2021-12-15 10:00:00|126.73|125.33|126.77|125.37|127|125.6|126.73|125.33|133
1639562700000|2021-12-15 10:05:00|126.78|125.38|127.16|125.76|127.27|125.87|126.78|125.38|139
1639563000000|2021-12-15 10:10:00|127.19|125.79|127.02|125.62|127.26|125.86|126.96|125.56|176
1639563300000|2021-12-15 10:15:00|126.99|125.59|126.26|124.86|127|125.6|126.26|124.86|224
1639563600000|2021-12-15 10:20:00|126.25|124.85|126.46|125.06|126.49|125.09|126.15|124.75|122
1639563900000|2021-12-15 10:25:00|126.47|125.07|126.46|125.06|126.64|125.24|126.35|124.95|171
1639564200000|2021-12-15 10:30:00|126.47|125.07|126.31|124.91|126.53|125.13|126.08|124.68|134
1639564500000|2021-12-15 10:35:00|126.32|124.92|126.24|124.84|126.49|125.09|126.19|124.79|115
1639564800000|2021-12-15 10:40:00|126.25|124.85|126.38|124.98|126.5|125.1|126.05|124.65|92
1639565100000|2021-12-15 10:45:00|126.37|124.97|126.61|125.21|126.61|125.21|126.24|124.84|151
1639565400000|2021-12-15 10:50:00|126.64|125.24|126.65|125.25|126.79|125.39|126.55|125.15|138
1639565700000|2021-12-15 10:55:00|126.66|125.26|126.53|125.13|126.78|125.38|126.35|124.95|133
1639566000000|2021-12-15 11:00:00|126.54|125.14|126.25|124.85|126.64|125.24|126.15|124.75|140
1639566300000|2021-12-15 11:05:00|126.29|124.89|126.26|124.86|126.37|124.97|126.09|124.69|102
1639566600000|2021-12-15 11:10:00|126.28|124.88|126.49|125.09|126.65|125.25|126.14|124.74|134
1639566900000|2021-12-15 11:15:00|126.47|125.07|126.6|125.2|126.79|125.39|126.47|125.07|161
1639567200000|2021-12-15 11:20:00|126.59|125.19|126.14|124.74|126.64|125.24|125.98|124.58|180
1639567500000|2021-12-15 11:25:00|126.15|124.75|125.99|124.59|126.25|124.85|125.88|124.48|185
1639567800000|2021-12-15 11:30:00|126|124.6|126.13|124.73|126.36|124.96|125.96|124.56|138
1639568100000|2021-12-15 11:35:00|126.14|124.74|125.86|124.46|126.18|124.78|125.76|124.36|147
1639568400000|2021-12-15 11:40:00|125.9|124.5|125.93|124.53|126.05|124.65|125.86|124.46|92
1639568700000|2021-12-15 11:45:00|125.92|124.52|126.02|124.62|126.14|124.74|125.91|124.51|110
1639569000000|2021-12-15 11:50:00|126.03|124.63|125.83|124.43|126.03|124.63|125.78|124.38|99
1639569300000|2021-12-15 11:55:00|125.85|124.45|125.79|124.39|125.98|124.58|125.76|124.36|95
1639569600000|2021-12-15 12:00:00|125.77|124.37|125.88|124.48|126|124.6|125.5|124.1|144
1639569900000|2021-12-15 12:05:00|125.87|124.47|125.96|124.56|126.08|124.68|125.77|124.37|108
1639570200000|2021-12-15 12:10:00|125.98|124.58|126.03|124.63|126.16|124.76|125.86|124.46|171
1639570500000|2021-12-15 12:15:00|126.04|124.64|126.07|124.67|126.08|124.68|125.77|124.37|124
1639570800000|2021-12-15 12:20:00|126.08|124.68|125.66|124.26|126.12|124.72|125.57|124.17|113
1639571100000|2021-12-15 12:25:00|125.65|124.25|125.84|124.44|125.85|124.45|125.65|124.25|109
1639571400000|2021-12-15 12:30:00|125.85|124.45|125.33|123.93|125.94|124.54|125.18|123.78|143
1639571700000|2021-12-15 12:35:00|125.32|123.92|124.47|123.07|125.35|123.95|124.36|122.96|257
1639572000000|2021-12-15 12:40:00|124.49|123.09|124.59|123.19|124.88|123.48|124.46|123.06|272
1639572300000|2021-12-15 12:45:00|124.58|123.18|124.55|123.15|124.95|123.55|124.47|123.07|177
1639572600000|2021-12-15 12:50:00|124.57|123.17|124.01|122.61|124.58|123.18|123.95|122.55|258
1639572900000|2021-12-15 12:55:00|124|122.6|123.89|122.49|124.27|122.87|123.89|122.49|223
1639573200000|2021-12-15 13:00:00|123.9|122.5|124.05|122.65|124.26|122.86|123.8|122.4|202
1639573500000|2021-12-15 13:05:00|124.04|122.64|123.99|122.59|124.11|122.71|123.64|122.24|172
1639573800000|2021-12-15 13:10:00|124.01|122.61|124.08|122.68|124.26|122.86|123.95|122.55|150
1639574100000|2021-12-15 13:15:00|124.07|122.67|124.12|122.72|124.44|123.04|124.04|122.64|151
1639574400000|2021-12-15 13:20:00|124.13|122.73|123.84|122.44|124.26|122.86|123.73|122.33|175
1639574700000|2021-12-15 13:25:00|123.86|122.46|123.95|122.55|124.06|122.66|123.47|122.07|208
1639575000000|2021-12-15 13:30:00|123.94|122.54|124.22|122.82|124.33|122.93|123.88|122.48|183
1639575300000|2021-12-15 13:35:00|124.23|122.83|124.61|123.21|124.75|123.35|124.15|122.75|182
1639575600000|2021-12-15 13:40:00|124.62|123.22|124.37|122.97|124.62|123.22|124.34|122.94|236
1639575900000|2021-12-15 13:45:00|124.38|122.98|124.38|122.98|124.65|123.25|124.37|122.97|125
1639576200000|2021-12-15 13:50:00|124.36|122.96|124.12|122.72|124.46|123.06|124.12|122.72|141
1639576500000|2021-12-15 13:55:00|124.11|122.71|124.21|122.81|124.26|122.86|123.95|122.55|143
1639576800000|2021-12-15 14:00:00|124.2|122.8|124.19|122.79|124.2|122.8|123.95|122.55|185
1639577100000|2021-12-15 14:05:00|124.21|122.81|124.25|122.85|124.41|123.01|124|122.6|133
1639577400000|2021-12-15 14:10:00|124.26|122.86|124.43|123.03|124.43|123.03|124.13|122.73|149
1639577700000|2021-12-15 14:15:00|124.39|122.99|124.46|123.06|124.47|123.07|124.09|122.69|198
1639578000000|2021-12-15 14:20:00|124.45|123.05|124.34|122.94|124.52|123.12|124.18|122.78|173
1639578300000|2021-12-15 14:25:00|124.33|122.93|124.05|122.65|124.36|122.96|124.05|122.65|176
1639578600000|2021-12-15 14:30:00|124.06|122.66|123.15|121.75|124.16|122.76|123.01|121.61|280
1639578900000|2021-12-15 14:35:00|123.16|121.76|123.26|121.86|123.36|121.96|123.05|121.65|230
1639579200000|2021-12-15 14:40:00|123.25|121.85|122.86|121.46|123.34|121.94|122.78|121.38|175
1639579500000|2021-12-15 14:45:00|122.83|121.43|122.85|121.45|123.05|121.65|122.66|121.26|190
1639579800000|2021-12-15 14:50:00|122.88|121.48|122.77|121.37|123.03|121.63|122.77|121.37|152
1639580100000|2021-12-15 14:55:00|122.78|121.38|123.02|121.62|123.04|121.64|122.55|121.15|157
1639580400000|2021-12-15 15:00:00|123.04|121.64|122.81|121.41|123.23|121.83|122.8|121.4|179
1639580700000|2021-12-15 15:05:00|122.8|121.4|122.29|120.89|122.82|121.42|122.19|120.79|293
1639581000000|2021-12-15 15:10:00|122.28|120.88|121.73|120.33|122.28|120.88|121.68|120.28|313
1639581300000|2021-12-15 15:15:00|121.77|120.37|121.67|120.27|121.95|120.55|121.6|120.2|196
1639581600000|2021-12-15 15:20:00|121.68|120.28|121.95|120.55|121.98|120.58|121.63|120.23|125
1639581900000|2021-12-15 15:25:00|121.92|120.52|121.89|120.49|122.25|120.85|121.74|120.34|78
1639582200000|2021-12-15 15:30:00|121.9|120.5|122.43|121.03|122.53|121.13|121.8|120.4|60
1639582500000|2021-12-15 15:35:00|122.44|121.04|122.36|120.96|122.44|121.04|122.05|120.65|71
1639582800000|2021-12-15 15:40:00|122.4|121|121.94|120.54|122.42|121.02|121.91|120.51|51
1639583100000|2021-12-15 15:45:00|121.95|120.55|121.67|120.27|122.19|120.79|121.67|120.27|60
1639583400000|2021-12-15 15:50:00|121.72|120.32|121.48|120.08|122.15|120.75|121.46|120.06|95
1639583700000|2021-12-15 15:55:00|121.46|120.06|121.35|119.95|121.85|120.45|121.23|119.83|116
1639584000000|2021-12-15 16:00:00|121.33|119.93|121.88|120.48|122.08|120.68|121.17|119.77|277
1639584300000|2021-12-15 16:05:00|121.94|120.54|121.94|120.54|121.95|120.55|121.54|120.14|187
1639584600000|2021-12-15 16:10:00|121.91|120.51|122.06|120.66|122.07|120.67|121.67|120.27|177
1639584900000|2021-12-15 16:15:00|122.11|120.71|121.64|120.24|122.26|120.86|121.64|120.24|194
1639585200000|2021-12-15 16:20:00|121.61|120.21|121.98|120.58|122.05|120.65|121.48|120.08|163
1639585500000|2021-12-15 16:25:00|121.97|120.57|122.29|120.89|122.36|120.96|121.87|120.47|142
1639585800000|2021-12-15 16:30:00|122.3|120.9|122.22|120.82|122.36|120.96|121.99|120.59|187
1639586100000|2021-12-15 16:35:00|122.23|120.83|121.77|120.37|122.36|120.96|121.76|120.36|171
1639586400000|2021-12-15 16:40:00|121.76|120.36|121.85|120.45|121.87|120.47|121.56|120.16|177
1639586700000|2021-12-15 16:45:00|121.82|120.42|121.69|120.29|121.85|120.45|121.46|120.06|201
1639587000000|2021-12-15 16:50:00|121.66|120.26|121.79|120.39|121.85|120.45|121.6|120.2|188
1639587300000|2021-12-15 16:55:00|121.8|120.4|121.92|120.52|121.92|120.52|121.64|120.24|152
1639587600000|2021-12-15 17:00:00|121.87|120.47|122.16|120.76|122.16|120.76|121.84|120.44|202
1639587900000|2021-12-15 17:05:00|122.15|120.75|122.17|120.77|122.2|120.8|121.79|120.39|204
1639588200000|2021-12-15 17:10:00|122.2|120.8|121.89|120.49|122.2|120.8|121.77|120.37|139
1639588500000|2021-12-15 17:15:00|121.88|120.48|121.55|120.15|121.95|120.55|121.55|120.15|146
1639588800000|2021-12-15 17:20:00|121.56|120.16|121.65|120.25|121.76|120.36|121.54|120.14|132
1639589100000|2021-12-15 17:25:00|121.66|120.26|122.05|120.65|122.06|120.66|121.65|120.25|132
1639589400000|2021-12-15 17:30:00|122.04|120.64|122.24|120.84|122.25|120.85|121.91|120.51|169
1639589700000|2021-12-15 17:35:00|122.26|120.86|122.27|120.87|122.53|121.13|122.07|120.67|218
1639590000000|2021-12-15 17:40:00|122.28|120.88|122.25|120.85|122.34|120.94|122.12|120.72|126
1639590300000|2021-12-15 17:45:00|122.26|120.86|122.15|120.75|122.26|120.86|121.97|120.57|178
1639590600000|2021-12-15 17:50:00|122.17|120.77|122.29|120.89|122.36|120.96|122.02|120.62|142
1639590900000|2021-12-15 17:55:00|122.32|120.92|122.24|120.84|122.35|120.95|122.18|120.78|140
1639591200000|2021-12-15 18:00:00|122.25|120.85|122.06|120.66|122.25|120.85|121.91|120.51|164
1639591500000|2021-12-15 18:05:00|122.05|120.65|122.46|121.06|122.47|121.07|121.99|120.59|117
1639591800000|2021-12-15 18:10:00|122.45|121.05|122.61|121.21|122.72|121.32|122.31|120.91|176
1639592100000|2021-12-15 18:15:00|122.64|121.24|123.24|121.84|123.24|121.84|122.5|121.1|141
1639592400000|2021-12-15 18:20:00|123.27|121.87|123.53|122.13|123.56|122.16|123.17|121.77|159
1639592700000|2021-12-15 18:25:00|123.54|122.14|123.32|121.92|123.57|122.17|123.26|121.86|172
1639593000000|2021-12-15 18:30:00|123.33|121.93|123.73|122.33|123.85|122.45|123.27|121.87|135
1639593300000|2021-12-15 18:35:00|123.72|122.32|124.53|123.13|124.53|123.13|123.65|122.25|239
1639593600000|2021-12-15 18:40:00|124.49|123.09|125.65|124.25|125.67|124.27|124.45|123.05|218
1639593900000|2021-12-15 18:45:00|125.68|124.28|126.34|124.94|126.45|125.05|125.54|124.14|303
1639594200000|2021-12-15 18:50:00|126.35|124.95|124.86|123.46|126.58|125.18|124.54|123.14|367
1639594500000|2021-12-15 18:55:00|124.85|123.45|125.67|124.37|125.79|124.42|124.82|123.42|358
1639594800000|2021-12-15 19:00:00|125.68|124.38|127.47|126.17|127.85|126.55|124.36|123.06|648
1639595100000|2021-12-15 19:05:00|127.43|126.13|130|128.7|130.16|128.86|127.42|126.12|545
1639595400000|2021-12-15 19:10:00|129.98|128.68|129.67|128.37|130.31|129.01|129.57|128.27|575
1639595700000|2021-12-15 19:15:00|129.7|128.4|129.38|128.08|129.82|128.52|128.69|127.39|488
1639596000000|2021-12-15 19:20:00|129.4|128.1|128.48|127.18|129.59|128.29|127.96|126.66|468
1639596300000|2021-12-15 19:25:00|128.49|127.19|127.54|126.24|128.52|127.22|126.81|125.51|454
1639596600000|2021-12-15 19:30:00|127.55|126.25|128.55|127.25|129.32|128.02|127.11|125.81|591
1639596900000|2021-12-15 19:35:00|128.58|127.28|129.01|127.71|129.29|127.99|128.52|127.22|492
1639597200000|2021-12-15 19:40:00|129.05|127.75|129.37|128.07|130.3|129|128.8|127.5|493
1639597500000|2021-12-15 19:45:00|129.4|128.1|129.55|128.25|129.71|128.41|129.34|128.04|373
1639597800000|2021-12-15 19:50:00|129.56|128.26|129.84|128.44|129.91|128.51|129.21|127.91|349
1639598100000|2021-12-15 19:55:00|129.83|128.43|129.99|128.59|130.1|128.7|129.63|128.23|335
1639598400000|2021-12-15 20:00:00|130|128.6|130.74|129.34|131.05|129.65|129.86|128.46|324
1639598700000|2021-12-15 20:05:00|130.76|129.36|132.05|130.65|132.09|130.69|130.73|129.33|308
1639599000000|2021-12-15 20:10:00|132.03|130.63|131.86|130.46|132.27|130.87|131.67|130.27|326
1639599300000|2021-12-15 20:15:00|131.87|130.47|131.85|130.45|132.63|131.23|131.83|130.43|349
1639599600000|2021-12-15 20:20:00|131.84|130.44|131.65|130.25|132.02|130.62|131.05|129.65|336
1639599900000|2021-12-15 20:25:00|131.68|130.28|132.69|131.29|132.84|131.44|131.54|130.14|316
1639600200000|2021-12-15 20:30:00|132.68|131.28|132.8|131.4|133.07|131.67|132.44|131.04|382
1639600500000|2021-12-15 20:35:00|132.84|131.44|132.97|131.57|133.01|131.61|132.52|131.12|301
1639600800000|2021-12-15 20:40:00|132.96|131.56|133.14|131.74|133.7|132.3|132.69|131.29|395
1639601100000|2021-12-15 20:45:00|133.13|131.73|132.07|130.67|133.16|131.76|131.75|130.35|368
1639601400000|2021-12-15 20:50:00|132.08|130.68|133.36|131.96|133.51|132.11|132.08|130.68|335
1639601700000|2021-12-15 20:55:00|133.33|131.93|132.68|131.28|133.47|132.07|132.64|131.24|342
1639602000000|2021-12-15 21:00:00|132.71|131.31|132.63|131.23|133.43|132.03|132.56|131.16|292
1639602300000|2021-12-15 21:05:00|132.64|131.24|133.09|131.69|133.26|131.86|132.45|131.05|338
1639602600000|2021-12-15 21:10:00|133.1|131.7|132.31|130.91|133.12|131.72|132.25|130.85|233
1639602900000|2021-12-15 21:15:00|132.29|130.89|132.63|131.23|132.92|131.52|132.25|130.85|237
1639603200000|2021-12-15 21:20:00|132.64|131.24|132.36|130.96|132.85|131.45|132.27|130.87|263
1639603500000|2021-12-15 21:25:00|132.3|130.9|132.66|131.26|132.87|131.47|132.28|130.88|293
1639603800000|2021-12-15 21:30:00|132.68|131.28|132.3|130.9|132.87|131.47|132.3|130.9|268
1639604100000|2021-12-15 21:35:00|132.29|130.89|132.27|130.87|132.52|131.12|132.2|130.8|243
1639604400000|2021-12-15 21:40:00|132.28|130.88|132.21|130.81|132.56|131.16|132.17|130.77|209
1639604700000|2021-12-15 21:45:00|132.2|130.8|132.02|130.62|132.39|130.99|131.95|130.55|153
1639605000000|2021-12-15 21:50:00|132.05|130.65|131.97|130.57|132.15|130.75|131.68|130.28|180
1639605300000|2021-12-15 21:55:00|131.99|130.59|132.22|130.82|132.48|131.08|131.99|130.59|161
1639605600000|2021-12-15 22:00:00|132.25|130.85|132.77|131.37|132.86|131.46|132.25|130.85|172
1639605900000|2021-12-15 22:05:00|132.78|131.38|132.41|131.01|132.78|131.38|132.34|130.94|146
1639606200000|2021-12-15 22:10:00|132.42|131.02|132.12|130.72|132.57|131.17|132.07|130.67|139
1639606500000|2021-12-15 22:15:00|132.14|130.74|132.25|130.85|132.45|131.05|132.06|130.66|131
1639606800000|2021-12-15 22:20:00|132.24|130.84|132.06|130.66|132.29|130.89|131.95|130.55|142
1639607100000|2021-12-15 22:25:00|132.05|130.65|131.97|130.57|132.13|130.73|131.97|130.57|75
1639607400000|2021-12-15 22:30:00|131.96|130.56|131.61|130.21|132|130.6|131.59|130.19|88
1639607700000|2021-12-15 22:35:00|131.6|130.2|131.05|129.65|131.61|130.21|130.98|129.58|107
1639608000000|2021-12-15 22:40:00|131.06|129.66|131.16|129.76|131.29|129.89|131.05|129.65|83
1639608300000|2021-12-15 22:45:00|131.17|129.77|131.06|129.66|131.46|130.06|131.05|129.65|111
1639608600000|2021-12-15 22:50:00|131.07|129.67|130.72|129.32|131.13|129.73|130.72|129.32|107
1639608900000|2021-12-15 22:55:00|130.67|129.27|130.72|129.32|130.77|129.37|130.5|129.1|145
1639609200000|2021-12-15 23:00:00|130.73|129.33|131.15|129.75|131.35|129.95|130.73|129.33|188
1639609500000|2021-12-15 23:05:00|131.17|129.77|131.42|130.02|131.55|130.15|131.15|129.75|132
1639609800000|2021-12-15 23:10:00|131.43|130.03|131.65|130.25|131.67|130.27|131.43|130.03|101
1639610100000|2021-12-15 23:15:00|131.64|130.24|131.72|130.32|131.95|130.55|131.63|130.23|117
1639610400000|2021-12-15 23:20:00|131.7|130.3|131.52|130.12|131.73|130.33|131.46|130.06|155
1639610700000|2021-12-15 23:25:00|131.51|130.11|131.31|129.91|131.55|130.15|131.28|129.88|120
1639611000000|2021-12-15 23:30:00|131.35|129.95|131.26|129.86|131.47|130.07|131.16|129.76|100
1639611300000|2021-12-15 23:35:00|131.25|129.85|130.87|129.47|131.26|129.86|130.72|129.32|149
1639611600000|2021-12-15 23:40:00|130.86|129.46|130.96|129.56|131.15|129.75|130.82|129.42|149
1639611900000|2021-12-15 23:45:00|130.95|129.55|131.35|129.95|131.36|129.96|130.95|129.55|129
1639612200000|2021-12-15 23:50:00|131.36|129.96|131.71|130.31|131.82|130.42|131.35|129.95|175
1639612500000|2021-12-15 23:55:00|131.74|130.34|131.82|130.42|132.07|130.67|131.73|130.33|143
1639612800000|2021-12-16 00:00:00|131.81|130.41|131.52|130.12|131.91|130.51|131.34|129.94|188
1639613100000|2021-12-16 00:05:00|131.54|130.14|131.15|129.75|131.77|130.37|131.05|129.65|168
1639613400000|2021-12-16 00:10:00|131.09|129.69|131.35|129.95|131.56|130.16|131.07|129.67|175
1639613700000|2021-12-16 00:15:00|131.36|129.96|131.75|130.35|132.01|130.61|131.35|129.95|172
1639614000000|2021-12-16 00:20:00|131.73|130.33|132.14|130.74|132.37|130.97|131.66|130.26|190
1639614300000|2021-12-16 00:25:00|132.13|130.73|132.06|130.66|132.13|130.73|131.87|130.47|159
1639614600000|2021-12-16 00:30:00|132.05|130.65|131.85|130.45|132.24|130.84|131.74|130.34|147
1639614900000|2021-12-16 00:35:00|131.84|130.44|132.15|130.75|132.23|130.83|131.74|130.34|133
1639615200000|2021-12-16 00:40:00|132.17|130.77|132.24|130.84|132.35|130.95|131.95|130.55|132
1639615500000|2021-12-16 00:45:00|132.23|130.83|132.26|130.86|132.45|131.05|132.04|130.64|120
1639615800000|2021-12-16 00:50:00|132.25|130.85|132.04|130.64|132.34|130.94|131.96|130.56|150
1639616100000|2021-12-16 00:55:00|132.05|130.65|132.05|130.65|132.07|130.67|131.75|130.35|140
1639616400000|2021-12-16 01:00:00|132.06|130.66|132|130.6|132.06|130.66|131.71|130.31|95
1639616700000|2021-12-16 01:05:00|132.03|130.63|131.57|130.17|132.16|130.76|131.57|130.17|102
1639617000000|2021-12-16 01:10:00|131.6|130.2|131.53|130.13|131.6|130.2|131.28|129.88|123
1639617300000|2021-12-16 01:15:00|131.5|130.1|131.45|130.05|131.5|130.1|131.19|129.79|120
1639617600000|2021-12-16 01:20:00|131.44|130.04|131.55|130.15|131.66|130.26|131.36|129.96|109
1639617900000|2021-12-16 01:25:00|131.53|130.13|131.37|129.97|131.54|130.14|131.35|129.95|92
1639618200000|2021-12-16 01:30:00|131.4|130|131.44|130.04|131.44|130.04|131.27|129.87|96
1639618500000|2021-12-16 01:35:00|131.43|130.03|131.4|130|131.58|130.18|131.27|129.87|114
1639618800000|2021-12-16 01:40:00|131.41|130.01|131.44|130.04|131.58|130.18|131.2|129.8|123
1639619100000|2021-12-16 01:45:00|131.41|130.01|131.35|129.95|131.51|130.11|131.29|129.89|60
1639619400000|2021-12-16 01:50:00|131.37|129.97|131.15|129.75|131.45|130.05|131.15|129.75|75
1639619700000|2021-12-16 01:55:00|131.17|129.77|131.3|129.9|131.36|129.96|131.16|129.76|93
1639620000000|2021-12-16 02:00:00|131.28|129.88|131.27|129.87|131.36|129.96|131.18|129.78|96
1639620300000|2021-12-16 02:05:00|131.26|129.86|131.1|129.7|131.35|129.95|131.1|129.7|109
1639620600000|2021-12-16 02:10:00|131.09|129.69|131.21|129.81|131.28|129.88|131.08|129.68|82
1639620900000|2021-12-16 02:15:00|131.23|129.83|130.77|129.37|131.32|129.92|130.77|129.37|125
1639621200000|2021-12-16 02:20:00|130.79|129.39|130.93|129.53|131.04|129.64|130.66|129.26|135
1639621500000|2021-12-16 02:25:00|130.91|129.51|130.97|129.57|131.16|129.76|130.91|129.51|89
1639621800000|2021-12-16 02:30:00|130.98|129.58|130.96|129.56|131.17|129.77|130.85|129.45|121
1639622100000|2021-12-16 02:35:00|131|129.6|130.77|129.37|131.04|129.64|130.77|129.37|71
1639622400000|2021-12-16 02:40:00|130.84|129.44|130.75|129.35|131.01|129.61|130.75|129.35|88
1639622700000|2021-12-16 02:45:00|130.79|129.39|130.76|129.36|130.93|129.53|130.75|129.35|131
1639623000000|2021-12-16 02:50:00|130.75|129.35|130.82|129.42|130.87|129.47|130.68|129.28|118
1639623300000|2021-12-16 02:55:00|130.8|129.4|130.94|129.54|131.1|129.7|130.77|129.37|115
1639623600000|2021-12-16 03:00:00|130.95|129.55|131.05|129.65|131.26|129.86|130.95|129.55|171
1639623900000|2021-12-16 03:05:00|131.04|129.64|130.81|129.41|131.16|129.76|130.79|129.39|120
1639624200000|2021-12-16 03:10:00|130.8|129.4|130.68|129.28|130.88|129.48|130.65|129.25|101
1639624500000|2021-12-16 03:15:00|130.67|129.27|130.75|129.35|130.94|129.54|130.67|129.27|87
1639624800000|2021-12-16 03:20:00|130.76|129.36|130.7|129.3|130.87|129.47|130.68|129.28|96
1639625100000|2021-12-16 03:25:00|130.72|129.32|130.56|129.16|130.75|129.35|130.52|129.12|104
1639625400000|2021-12-16 03:30:00|130.61|129.21|130.56|129.16|130.74|129.34|130.52|129.12|102
1639625700000|2021-12-16 03:35:00|130.58|129.18|130.67|129.27|130.67|129.27|130.39|128.99|139
1639626000000|2021-12-16 03:40:00|130.66|129.26|130.47|129.07|130.68|129.28|130.35|128.95|120
1639626300000|2021-12-16 03:45:00|130.52|129.12|130.46|129.06|130.54|129.14|130.37|128.97|97
1639626600000|2021-12-16 03:50:00|130.45|129.05|130.46|129.06|130.49|129.09|130.22|128.82|135
1639626900000|2021-12-16 03:55:00|130.47|129.07|130.45|129.05|130.54|129.14|130.38|128.98|77
1639627200000|2021-12-16 04:00:00|130.46|129.06|130.73|129.33|130.95|129.55|130.45|129.05|173
1639627500000|2021-12-16 04:05:00|130.72|129.32|130.53|129.13|130.77|129.37|130.35|128.95|158
1639627800000|2021-12-16 04:10:00|130.54|129.14|130.36|128.96|130.62|129.22|130.22|128.82|116
1639628100000|2021-12-16 04:15:00|130.35|128.95|130.32|128.92|130.39|128.99|130.08|128.68|110
1639628400000|2021-12-16 04:20:00|130.33|128.93|130.15|128.75|130.43|129.03|130.08|128.68|106
1639628700000|2021-12-16 04:25:00|130.18|128.78|130.36|128.96|130.4|129|130.15|128.75|169
1639629000000|2021-12-16 04:30:00|130.35|128.95|130.15|128.75|130.38|128.98|130.09|128.69|210
1639629300000|2021-12-16 04:35:00|130.16|128.76|129.54|128.14|130.2|128.8|129.41|128.01|123
1639629600000|2021-12-16 04:40:00|129.56|128.16|129.47|128.07|129.63|128.23|129.46|128.06|95
1639629900000|2021-12-16 04:45:00|129.46|128.06|129.65|128.25|129.83|128.43|129.46|128.06|172
1639630200000|2021-12-16 04:50:00|129.7|128.3|130.16|128.76|130.42|129.02|129.56|128.16|200
1639630500000|2021-12-16 04:55:00|130.17|128.77|129.96|128.56|130.27|128.87|129.85|128.45|131
1639630800000|2021-12-16 05:00:00|130.01|128.61|130.52|129.12|130.66|129.26|129.92|128.52|194
1639631100000|2021-12-16 05:05:00|130.51|129.11|130.12|128.72|130.51|129.11|130.08|128.68|184
1639631400000|2021-12-16 05:10:00|130.13|128.73|130.28|128.88|130.46|129.06|130.09|128.69|131
1639631700000|2021-12-16 05:15:00|130.31|128.91|129.95|128.55|130.35|128.95|129.95|128.55|148
1639632000000|2021-12-16 05:20:00|129.91|128.51|129.98|128.58|130.13|128.73|129.89|128.49|137
1639632300000|2021-12-16 05:25:00|129.99|128.59|130.05|128.65|130.21|128.81|129.95|128.55|159
1639632600000|2021-12-16 05:30:00|130.06|128.66|130.01|128.61|130.15|128.75|129.85|128.45|128
1639632900000|2021-12-16 05:35:00|130.02|128.62|129.77|128.37|130.06|128.66|129.77|128.37|120
1639633200000|2021-12-16 05:40:00|129.78|128.38|129.67|128.27|129.95|128.55|129.67|128.27|154
1639633500000|2021-12-16 05:45:00|129.68|128.28|129.67|128.27|129.89|128.49|129.67|128.27|156
1639633800000|2021-12-16 05:50:00|129.66|128.26|129.68|128.28|129.88|128.48|129.59|128.19|114
1639634100000|2021-12-16 05:55:00|129.66|128.26|129.25|127.85|129.74|128.34|129.22|127.82|141
1639634400000|2021-12-16 06:00:00|129.24|127.84|129.53|128.13|129.66|128.26|129.24|127.84|166
1639634700000|2021-12-16 06:05:00|129.52|128.12|129.24|127.84|129.64|128.24|129.08|127.68|162
1639635000000|2021-12-16 06:10:00|129.25|127.85|129.4|128|129.44|128.04|129.16|127.76|146
1639635300000|2021-12-16 06:15:00|129.37|127.97|129.57|128.17|129.8|128.4|129.31|127.91|164
1639635600000|2021-12-16 06:20:00|129.56|128.16|129.51|128.11|129.74|128.34|129.42|128.02|166
1639635900000|2021-12-16 06:25:00|129.52|128.12|129.73|128.33|129.82|128.42|129.52|128.12|91
1639636200000|2021-12-16 06:30:00|129.74|128.34|129.75|128.35|129.79|128.39|129.55|128.15|128
1639636500000|2021-12-16 06:35:00|129.72|128.32|129.79|128.39|130.04|128.64|129.64|128.24|129
1639636800000|2021-12-16 06:40:00|129.78|128.38|129.96|128.56|130.05|128.65|129.75|128.35|104
1639637100000|2021-12-16 06:45:00|129.95|128.55|130.23|128.83|130.26|128.86|129.95|128.55|159
1639637400000|2021-12-16 06:50:00|130.27|128.87|130.24|128.84|130.41|129.01|130.19|128.79|120
1639637700000|2021-12-16 06:55:00|130.23|128.83|130.44|129.04|130.44|129.04|130.2|128.8|97
1639638000000|2021-12-16 07:00:00|130.43|129.03|131.47|130.07|131.67|130.27|130.24|128.84|279
1639638300000|2021-12-16 07:05:00|131.48|130.08|131.44|130.04|131.54|130.14|131.18|129.78|192
1639638600000|2021-12-16 07:10:00|131.45|130.05|132.05|130.65|132.05|130.65|131.15|129.75|208
1639638900000|2021-12-16 07:15:00|132.04|130.64|131.59|130.19|132.05|130.65|131.49|130.09|166
1639639200000|2021-12-16 07:20:00|131.58|130.18|131.45|130.05|131.59|130.19|131.25|129.85|225
1639639500000|2021-12-16 07:25:00|131.46|130.06|131.59|130.19|131.77|130.37|131.35|129.95|221
1639639800000|2021-12-16 07:30:00|131.58|130.18|131.54|130.14|131.74|130.34|131.46|130.06|146
1639640100000|2021-12-16 07:35:00|131.51|130.11|131.26|129.86|131.52|130.12|131.18|129.78|118
1639640400000|2021-12-16 07:40:00|131.23|129.83|131.25|129.85|131.38|129.98|131.06|129.66|193
1639640700000|2021-12-16 07:45:00|131.24|129.84|131.05|129.65|131.26|129.86|130.99|129.59|104
1639641000000|2021-12-16 07:50:00|131.04|129.64|130.47|129.07|131.04|129.64|130.43|129.03|170
1639641300000|2021-12-16 07:55:00|130.49|129.09|130.48|129.08|130.66|129.26|130.46|129.06|125
1639641600000|2021-12-16 08:00:00|130.51|129.11|130.56|129.16|130.86|129.46|130.46|129.06|138
1639641900000|2021-12-16 08:05:00|130.53|129.13|130.82|129.42|130.82|129.42|130.45|129.05|139
1639642200000|2021-12-16 08:10:00|130.83|129.43|130.46|129.06|130.9|129.5|130.45|129.05|153
1639642500000|2021-12-16 08:15:00|130.45|129.05|130.55|129.15|130.74|129.34|130.34|128.94|119
1639642800000|2021-12-16 08:20:00|130.56|129.16|130.56|129.16|130.85|129.45|130.54|129.14|153
1639643100000|2021-12-16 08:25:00|130.54|129.14|130.6|129.2|130.66|129.26|130.47|129.07|115
1639643400000|2021-12-16 08:30:00|130.57|129.17|131.2|129.8|131.2|129.8|130.55|129.15|144
1639643700000|2021-12-16 08:35:00|131.21|129.81|131.37|129.97|131.56|130.16|131.21|129.81|109
1639644000000|2021-12-16 08:40:00|131.38|129.98|131.45|130.05|131.48|130.08|131.17|129.77|124
1639644300000|2021-12-16 08:45:00|131.47|130.07|131.37|129.97|131.65|130.25|131.37|129.97|176
1639644600000|2021-12-16 08:50:00|131.38|129.98|131.25|129.85|131.47|130.07|131.15|129.75|165
1639644900000|2021-12-16 08:55:00|131.26|129.86|131.08|129.68|131.26|129.86|130.99|129.59|159
1639645200000|2021-12-16 09:00:00|131.1|129.7|131.3|129.9|131.3|129.9|131.05|129.65|90
1639645500000|2021-12-16 09:05:00|131.33|129.93|131.15|129.75|131.44|130.04|131.13|129.73|77
1639645800000|2021-12-16 09:10:00|131.18|129.78|131.05|129.65|131.4|130|130.96|129.56|64
1639646100000|2021-12-16 09:15:00|131.12|129.72|131.25|129.85|131.33|129.93|131.06|129.66|64
1639646400000|2021-12-16 09:20:00|131.27|129.87|131.14|129.74|131.44|130.04|131.14|129.74|82
1639646700000|2021-12-16 09:25:00|131.13|129.73|131.32|129.92|131.41|130.01|131.13|129.73|76
1639647000000|2021-12-16 09:30:00|131.36|129.96|131.36|129.96|131.48|130.08|131.35|129.95|115
1639647300000|2021-12-16 09:35:00|131.35|129.95|131.51|130.11|131.51|130.11|131.15|129.75|110
1639647600000|2021-12-16 09:40:00|131.54|130.14|131.76|130.36|131.9|130.5|131.54|130.14|134
1639647900000|2021-12-16 09:45:00|131.77|130.37|131.85|130.45|132|130.6|131.73|130.33|119
1639648200000|2021-12-16 09:50:00|131.86|130.46|131.76|130.36|131.86|130.46|131.59|130.19|78
1639648500000|2021-12-16 09:55:00|131.75|130.35|131.88|130.48|131.95|130.55|131.64|130.24|102
1639648800000|2021-12-16 10:00:00|131.89|130.49|132.33|130.93|132.33|130.93|131.69|130.29|199
1639649100000|2021-12-16 10:05:00|132.34|130.94|132.44|131.04|132.52|131.12|132.25|130.85|133
1639649400000|2021-12-16 10:10:00|132.45|131.05|132.55|131.15|132.63|131.23|132.42|131.02|125
1639649700000|2021-12-16 10:15:00|132.53|131.13|132.37|130.97|132.55|131.15|132.37|130.97|103
1639650000000|2021-12-16 10:20:00|132.35|130.95|132.05|130.65|132.35|130.95|131.89|130.49|202
1639650300000|2021-12-16 10:25:00|132.04|130.64|131.98|130.58|132.08|130.68|131.96|130.56|108
1639650600000|2021-12-16 10:30:00|132.01|130.61|132.02|130.62|132.2|130.8|131.88|130.48|123
1639650900000|2021-12-16 10:35:00|132.06|130.66|131.94|130.54|132.15|130.75|131.87|130.47|78
1639651200000|2021-12-16 10:40:00|131.95|130.55|131.76|130.36|131.95|130.55|131.68|130.28|128
1639651500000|2021-12-16 10:45:00|131.8|130.4|131.97|130.57|132.11|130.71|131.75|130.35|130
1639651800000|2021-12-16 10:50:00|131.95|130.55|131.93|130.53|132.14|130.74|131.85|130.45|154
1639652100000|2021-12-16 10:55:00|131.94|130.54|132.18|130.78|132.26|130.86|131.75|130.35|149
1639652400000|2021-12-16 11:00:00|132.17|130.77|132.23|130.83|132.27|130.87|131.91|130.51|124
1639652700000|2021-12-16 11:05:00|132.22|130.82|131.65|130.25|132.22|130.82|131.63|130.23|147
1639653000000|2021-12-16 11:10:00|131.67|130.27|131.5|130.1|131.75|130.35|131.39|129.99|125
1639653300000|2021-12-16 11:15:00|131.56|130.16|131.78|130.38|131.86|130.46|131.3|129.9|140
1639653600000|2021-12-16 11:20:00|131.81|130.41|132.06|130.66|132.09|130.69|131.8|130.4|159
1639653900000|2021-12-16 11:25:00|132.1|130.7|131.98|130.58|132.18|130.78|131.81|130.41|138
1639654200000|2021-12-16 11:30:00|131.96|130.56|132.18|130.78|132.31|130.91|131.96|130.56|113
1639654500000|2021-12-16 11:35:00|132.21|130.81|132.35|130.95|132.41|131.01|132.17|130.77|113
1639654800000|2021-12-16 11:40:00|132.37|130.97|133.6|132.2|133.63|132.23|132.35|130.95|177
1639655100000|2021-12-16 11:45:00|133.61|132.21|133.42|132.02|133.75|132.35|133.26|131.86|184
1639655400000|2021-12-16 11:50:00|133.38|131.98|133.25|131.85|133.56|132.16|133.2|131.8|149
1639655700000|2021-12-16 11:55:00|133.2|131.8|132.91|131.61|133.28|131.88|132.79|131.39|160
1639656000000|2021-12-16 12:00:00|132.92|131.62|132.74|131.34|132.98|131.68|132.51|131.11|159
1639656300000|2021-12-16 12:05:00|132.75|131.35|132.87|131.47|132.99|131.59|132.67|131.27|121
1639656600000|2021-12-16 12:10:00|132.83|131.43|132.86|131.46|133.32|131.92|132.75|131.35|129
1639656900000|2021-12-16 12:15:00|132.85|131.45|132.74|131.34|132.97|131.57|132.58|131.18|103
1639657200000|2021-12-16 12:20:00|132.75|131.35|132.75|131.35|132.86|131.46|132.65|131.25|111
1639657500000|2021-12-16 12:25:00|132.78|131.38|132.61|131.21|132.84|131.44|132.57|131.17|76
1639657800000|2021-12-16 12:30:00|132.62|131.22|132.46|131.06|132.63|131.23|132.35|130.95|148
1639658100000|2021-12-16 12:35:00|132.45|131.05|132.38|130.98|132.62|131.22|132.25|130.85|149
1639658400000|2021-12-16 12:40:00|132.37|130.97|131.65|130.25|132.37|130.97|131.41|130.01|212
1639658700000|2021-12-16 12:45:00|131.64|130.24|131.16|129.76|131.64|130.24|131.08|129.68|223
1639659000000|2021-12-16 12:50:00|131.18|129.78|131.04|129.64|131.29|129.89|130.95|129.55|188
1639659300000|2021-12-16 12:55:00|131.05|129.65|131.03|129.63|131.23|129.83|130.95|129.55|142
1639659600000|2021-12-16 13:00:00|131.01|129.61|131.06|129.66|131.15|129.75|130.96|129.56|113
1639659900000|2021-12-16 13:05:00|131.05|129.65|130.41|129.01|131.07|129.67|130.41|129.01|116
1639660200000|2021-12-16 13:10:00|130.42|129.02|130.43|129.03|130.64|129.24|130.25|128.85|199
1639660500000|2021-12-16 13:15:00|130.45|129.05|130.45|129.05|130.54|129.14|130.26|128.86|142
1639660800000|2021-12-16 13:20:00|130.49|129.09|130.97|129.57|131|129.6|130.45|129.05|181
1639661100000|2021-12-16 13:25:00|130.96|129.56|131.33|129.93|131.34|129.94|130.93|129.53|177
1639661400000|2021-12-16 13:30:00|131.32|129.92|131.25|129.85|131.37|129.97|131.07|129.67|156
1639661700000|2021-12-16 13:35:00|131.22|129.82|131.06|129.66|131.25|129.85|130.84|129.44|183
1639662000000|2021-12-16 13:40:00|131.05|129.65|131.32|129.92|131.35|129.95|130.9|129.5|124
1639662300000|2021-12-16 13:45:00|131.34|129.94|131.15|129.75|131.35|129.95|131.05|129.65|179
1639662600000|2021-12-16 13:50:00|131.16|129.76|131.61|130.21|131.95|130.55|131.11|129.71|191
1639662900000|2021-12-16 13:55:00|131.63|130.23|131.97|130.57|132.03|130.63|131.55|130.15|148
1639663200000|2021-12-16 14:00:00|131.96|130.56|131.46|130.06|131.99|130.59|131.34|129.94|230
1639663500000|2021-12-16 14:05:00|131.45|130.05|131.64|130.24|131.67|130.27|131.4|130|156
1639663800000|2021-12-16 14:10:00|131.62|130.22|131.46|130.06|131.62|130.22|131.27|129.87|158
1639664100000|2021-12-16 14:15:00|131.45|130.05|131.46|130.06|131.53|130.13|131.06|129.66|153
1639664400000|2021-12-16 14:20:00|131.45|130.05|131.46|130.06|131.67|130.27|131.4|130|162
1639664700000|2021-12-16 14:25:00|131.48|130.08|131.54|130.14|131.55|130.15|131.27|129.87|141
1639665000000|2021-12-16 14:30:00|131.55|130.15|131.57|130.17|131.66|130.26|131.26|129.86|172
1639665300000|2021-12-16 14:35:00|131.56|130.16|131.56|130.16|131.95|130.55|131.55|130.15|233
1639665600000|2021-12-16 14:40:00|131.55|130.15|131.46|130.06|131.59|130.19|131.45|130.05|143
1639665900000|2021-12-16 14:45:00|131.47|130.07|131.59|130.19|131.71|130.31|131.34|129.94|188
1639666200000|2021-12-16 14:50:00|131.58|130.18|131.25|129.85|131.65|130.25|131.15|129.75|163
1639666500000|2021-12-16 14:55:00|131.29|129.89|131|129.6|131.32|129.92|130.99|129.59|114
1639666800000|2021-12-16 15:00:00|131.01|129.61|130.46|129.06|131.04|129.64|130.3|128.9|237
1639667100000|2021-12-16 15:05:00|130.45|129.05|130.41|129.01|130.55|129.15|130.19|128.79|169
1639667400000|2021-12-16 15:10:00|130.43|129.03|130.46|129.06|130.74|129.34|130.37|128.97|175
1639667700000|2021-12-16 15:15:00|130.45|129.05|130.66|129.26|130.77|129.37|130.35|128.95|164
1639668000000|2021-12-16 15:20:00|130.65|129.25|130.68|129.28|130.8|129.4|130.55|129.15|203
1639668300000|2021-12-16 15:25:00|130.69|129.29|131.14|129.74|131.21|129.81|130.67|129.27|145
1639668600000|2021-12-16 15:30:00|131.15|129.75|131.06|129.66|131.34|129.94|130.98|129.58|190
1639668900000|2021-12-16 15:35:00|131.05|129.65|130.85|129.45|131.08|129.68|130.77|129.37|187
1639669200000|2021-12-16 15:40:00|130.88|129.48|130.8|129.4|131.04|129.64|130.75|129.35|180
1639669500000|2021-12-16 15:45:00|130.79|129.39|131.1|129.7|131.1|129.7|130.74|129.34|134
1639669800000|2021-12-16 15:50:00|131.09|129.69|130.96|129.56|131.47|130.07|130.92|129.52|231
1639670100000|2021-12-16 15:55:00|130.99|129.59|130.99|129.59|131.27|129.87|130.9|129.5|208
1639670400000|2021-12-16 16:00:00|131.01|129.61|130.55|129.15|131.27|129.87|130.47|129.07|278
1639670700000|2021-12-16 16:05:00|130.56|129.16|130.68|129.28|130.86|129.46|130.56|129.16|182
1639671000000|2021-12-16 16:10:00|130.69|129.29|130.63|129.23|130.87|129.47|130.56|129.16|202
1639671300000|2021-12-16 16:15:00|130.62|129.22|130.61|129.21|130.84|129.44|130.47|129.07|152
1639671600000|2021-12-16 16:20:00|130.6|129.2|130.9|129.5|130.98|129.58|130.49|129.09|220
1639671900000|2021-12-16 16:25:00|130.88|129.48|130.81|129.41|130.91|129.51|130.64|129.24|165
1639672200000|2021-12-16 16:30:00|130.84|129.44|130.73|129.33|130.88|129.48|130.65|129.25|137
1639672500000|2021-12-16 16:35:00|130.74|129.34|130.57|129.17|130.85|129.45|130.52|129.12|168
1639672800000|2021-12-16 16:40:00|130.56|129.16|130.76|129.36|130.77|129.37|130.3|128.9|152
1639673100000|2021-12-16 16:45:00|130.75|129.35|130.88|129.48|131.19|129.79|130.47|129.07|262
1639673400000|2021-12-16 16:50:00|130.89|129.49|130.6|129.2|130.94|129.54|130.58|129.18|172
1639673700000|2021-12-16 16:55:00|130.61|129.21|130.57|129.17|130.93|129.53|130.45|129.05|260
1639674000000|2021-12-16 17:00:00|130.59|129.19|130.35|128.95|130.59|129.19|130.26|128.86|173
1639674300000|2021-12-16 17:05:00|130.36|128.96|129.88|128.48|130.42|129.02|129.86|128.46|177
1639674600000|2021-12-16 17:10:00|129.9|128.5|129.99|128.59|130.14|128.74|129.78|128.38|141
1639674900000|2021-12-16 17:15:00|129.98|128.58|130.14|128.74|130.15|128.75|129.77|128.37|170
1639675200000|2021-12-16 17:20:00|130.15|128.75|129.86|128.46|130.17|128.77|129.86|128.46|119
1639675500000|2021-12-16 17:25:00|129.84|128.44|129.46|128.06|129.86|128.46|129.31|127.91|221
1639675800000|2021-12-16 17:30:00|129.45|128.05|129.58|128.18|129.73|128.33|129.45|128.05|109
1639676100000|2021-12-16 17:35:00|129.59|128.19|129.44|128.04|129.65|128.25|129.35|127.95|114
1639676400000|2021-12-16 17:40:00|129.43|128.03|129.31|127.91|129.53|128.13|129.27|127.87|131
1639676700000|2021-12-16 17:45:00|129.32|127.92|129.28|127.88|129.53|128.13|129.28|127.88|116
1639677000000|2021-12-16 17:50:00|129.29|127.89|129.45|128.05|129.49|128.09|129.27|127.87|157
1639677300000|2021-12-16 17:55:00|129.46|128.06|129.32|127.92|129.62|128.22|129.27|127.87|149
1639677600000|2021-12-16 18:00:00|129.29|127.89|129.45|128.05|129.54|128.14|129.21|127.81|164
1639677900000|2021-12-16 18:05:00|129.47|128.07|129.75|128.35|129.75|128.35|129.35|127.95|110
1639678200000|2021-12-16 18:10:00|129.76|128.36|129.88|128.48|130.05|128.65|129.68|128.28|131
1639678500000|2021-12-16 18:15:00|129.9|128.5|129.86|128.46|129.94|128.54|129.75|128.35|110
1639678800000|2021-12-16 18:20:00|129.85|128.45|129.87|128.47|129.94|128.54|129.75|128.35|71
1639679100000|2021-12-16 18:25:00|129.86|128.46|129.76|128.36|129.99|128.59|129.75|128.35|98
1639679400000|2021-12-16 18:30:00|129.75|128.35|129.45|128.05|129.76|128.36|129.42|128.02|155
1639679700000|2021-12-16 18:35:00|129.48|128.08|128.48|127.08|129.48|128.08|128.17|126.77|220
1639680000000|2021-12-16 18:40:00|128.54|127.14|128.35|126.95|128.61|127.21|128.1|126.7|174
1639680300000|2021-12-16 18:45:00|128.34|126.94|128.16|126.76|128.51|127.11|128.16|126.76|170
1639680600000|2021-12-16 18:50:00|128.15|126.75|128.27|126.87|128.36|126.96|128.07|126.67|151
1639680900000|2021-12-16 18:55:00|128.26|126.86|128.24|126.84|128.63|127.23|128.15|126.75|160
1639681200000|2021-12-16 19:00:00|128.21|126.81|128.49|127.09|128.49|127.09|128.1|126.7|189
1639681500000|2021-12-16 19:05:00|128.46|127.06|128.34|126.94|128.72|127.32|128.25|126.85|167
1639681800000|2021-12-16 19:10:00|128.35|126.95|127.79|126.39|128.35|126.95|127.77|126.37|194
1639682100000|2021-12-16 19:15:00|127.82|126.42|127.6|126.2|127.84|126.44|127.51|126.11|105
1639682400000|2021-12-16 19:20:00|127.59|126.19|127.06|125.66|127.63|126.23|126.89|125.49|232
1639682700000|2021-12-16 19:25:00|127.08|125.68|127.17|125.77|127.21|125.81|126.87|125.47|183
1639683000000|2021-12-16 19:30:00|127.16|125.76|127.12|125.72|127.33|125.93|127.03|125.63|174
1639683300000|2021-12-16 19:35:00|127.13|125.73|127.45|126.05|127.47|126.07|126.87|125.47|218
1639683600000|2021-12-16 19:40:00|127.44|126.04|127.13|125.73|127.5|126.1|127.03|125.63|166
1639683900000|2021-12-16 19:45:00|127.12|125.72|126.45|125.05|127.16|125.76|126.29|124.89|188
1639684200000|2021-12-16 19:50:00|126.46|125.06|126.44|125.04|126.73|125.33|126.37|124.97|139
1639684500000|2021-12-16 19:55:00|126.45|125.05|126.77|125.37|126.85|125.45|126.44|125.04|154
1639684800000|2021-12-16 20:00:00|126.73|125.33|127.05|125.65|127.17|125.77|126.67|125.27|145
1639685100000|2021-12-16 20:05:00|127.04|125.64|127.37|125.97|127.61|126.21|127.04|125.64|230
1639685400000|2021-12-16 20:10:00|127.36|125.96|127.35|125.95|127.47|126.07|127.14|125.74|159
1639685700000|2021-12-16 20:15:00|127.34|125.94|127.87|126.47|127.94|126.54|127.17|125.77|196
1639686000000|2021-12-16 20:20:00|127.86|126.46|127.86|126.46|128.15|126.75|127.83|126.43|173
1639686300000|2021-12-16 20:25:00|127.85|126.45|128.16|126.76|128.26|126.86|127.73|126.33|186
1639686600000|2021-12-16 20:30:00|128.18|126.78|128.05|126.65|128.26|126.86|127.69|126.29|229
1639686900000|2021-12-16 20:35:00|128.06|126.66|127.97|126.57|128.07|126.67|127.86|126.46|153
1639687200000|2021-12-16 20:40:00|128.02|126.62|127.75|126.35|128.16|126.76|127.73|126.33|143
1639687500000|2021-12-16 20:45:00|127.76|126.36|127.56|126.16|127.98|126.58|127.56|126.16|209
1639687800000|2021-12-16 20:50:00|127.57|126.17|127.68|126.28|127.86|126.46|127.54|126.14|185
1639688100000|2021-12-16 20:55:00|127.67|126.27|127.42|126.02|127.84|126.44|127.38|125.98|148
1639688400000|2021-12-16 21:00:00|127.41|126.01|127.92|126.52|128.02|126.62|127.26|125.86|136
1639688700000|2021-12-16 21:05:00|127.93|126.53|128.1|126.7|128.12|126.72|127.75|126.35|148
1639689000000|2021-12-16 21:10:00|128.09|126.69|128.03|126.63|128.09|126.69|127.84|126.44|108
1639689300000|2021-12-16 21:15:00|128.02|126.62|127.77|126.37|128.02|126.62|127.65|126.25|132
1639689600000|2021-12-16 21:20:00|127.76|126.36|127.96|126.56|127.96|126.56|127.56|126.16|106
1639689900000|2021-12-16 21:25:00|127.95|126.55|127.71|126.31|127.95|126.55|127.65|126.25|85
1639690200000|2021-12-16 21:30:00|127.72|126.32|127.57|126.17|127.76|126.36|127.46|126.06|147
1639690500000|2021-12-16 21:35:00|127.59|126.19|127.54|126.14|127.65|126.25|127.41|126.01|117
1639690800000|2021-12-16 21:40:00|127.55|126.15|127.55|126.15|127.57|126.17|127.38|125.98|95
1639691100000|2021-12-16 21:45:00|127.56|126.16|127.61|126.21|127.61|126.21|127.39|125.99|121
1639691400000|2021-12-16 21:50:00|127.6|126.2|127.62|126.22|127.66|126.26|127.45|126.05|103
1639691700000|2021-12-16 21:55:00|127.63|126.23|127.6|126.2|127.69|126.29|127.48|126.08|93
1639692000000|2021-12-16 22:00:00|127.57|126.17|126.93|125.53|127.75|126.35|126.9|125.5|95
1639692300000|2021-12-16 22:05:00|126.86|125.46|125.82|124.42|126.88|125.48|125.76|124.36|155
1639692600000|2021-12-16 22:10:00|125.77|124.37|126.35|124.95|126.35|124.95|125.77|124.37|62
1639692900000|2021-12-16 22:15:00|126.38|124.98|126.47|125.07|126.55|125.15|126.03|124.63|52
1639693200000|2021-12-16 22:20:00|126.51|125.11|126.65|125.25|126.66|125.26|126.35|124.95|36
1639693500000|2021-12-16 22:25:00|126.57|125.17|126.49|125.09|126.66|125.26|126.45|125.05|108
1639693800000|2021-12-16 22:30:00|126.48|125.08|126.45|125.05|126.53|125.13|126.35|124.95|91
1639694100000|2021-12-16 22:35:00|126.44|125.04|126.86|125.46|126.94|125.54|126.44|125.04|117
1639694400000|2021-12-16 22:40:00|126.85|125.45|126.69|125.29|126.93|125.53|126.69|125.29|54
1639694700000|2021-12-16 22:45:00|126.66|125.26|126.82|125.42|126.84|125.44|126.65|125.25|112
1639695000000|2021-12-16 22:50:00|126.81|125.41|126.79|125.39|126.84|125.44|126.72|125.32|59
1639695300000|2021-12-16 22:55:00|126.8|125.4|126.45|125.05|126.92|125.52|126.45|125.05|135
1639695600000|2021-12-16 23:00:00|126.47|125.07|126.01|124.61|126.47|125.07|125.96|124.56|187
1639695900000|2021-12-16 23:05:00|126|124.6|125.96|124.56|126.02|124.62|125.87|124.47|105
1639696200000|2021-12-16 23:10:00|125.98|124.58|125.55|124.15|126.05|124.65|125.46|124.06|162
1639696500000|2021-12-16 23:15:00|125.56|124.16|125.65|124.25|125.94|124.54|125.47|124.07|119
1639696800000|2021-12-16 23:20:00|125.61|124.21|125.36|123.96|125.66|124.26|125.32|123.92|152
1639697100000|2021-12-16 23:25:00|125.35|123.95|125.25|123.85|125.57|124.17|125.18|123.78|162
1639697400000|2021-12-16 23:30:00|125.24|123.84|124.85|123.45|125.24|123.84|124.75|123.35|154
1639697700000|2021-12-16 23:35:00|124.84|123.44|125.21|123.81|125.28|123.88|124.77|123.37|218
1639698000000|2021-12-16 23:40:00|125.22|123.82|124.84|123.44|125.28|123.88|124.77|123.37|199
1639698300000|2021-12-16 23:45:00|124.83|123.43|125.15|123.75|125.23|123.83|124.73|123.33|197
1639698600000|2021-12-16 23:50:00|125.11|123.71|124.83|123.43|125.39|123.99|124.77|123.37|219
1639698900000|2021-12-16 23:55:00|124.84|123.44|124.66|123.26|124.93|123.53|124.34|122.94|164
1639699200000|2021-12-17 00:00:00|124.65|123.25|124.86|123.46|124.86|123.46|124.2|122.8|255
1639699500000|2021-12-17 00:05:00|124.85|123.45|125.03|123.63|125.14|123.74|124.55|123.15|264
1639699800000|2021-12-17 00:10:00|125.02|123.62|125.42|124.02|125.48|124.08|124.95|123.55|195
1639700100000|2021-12-17 00:15:00|125.43|124.03|125.27|123.87|125.52|124.12|125.25|123.85|204
1639700400000|2021-12-17 00:20:00|125.28|123.88|125.06|123.66|125.47|124.07|124.97|123.57|208
1639700700000|2021-12-17 00:25:00|125.05|123.65|125.35|123.95|125.37|123.97|124.97|123.57|170
1639701000000|2021-12-17 00:30:00|125.3|123.9|125.18|123.78|125.37|123.97|125.07|123.67|146
1639701300000|2021-12-17 00:35:00|125.19|123.79|125.59|124.19|125.67|124.27|125.19|123.79|121
1639701600000|2021-12-17 00:40:00|125.6|124.2|125.67|124.27|125.94|124.54|125.6|124.2|216
1639701900000|2021-12-17 00:45:00|125.66|124.26|125.58|124.18|125.87|124.47|125.54|124.14|188
1639702200000|2021-12-17 00:50:00|125.59|124.19|125.62|124.22|125.83|124.43|125.46|124.06|164
1639702500000|2021-12-17 00:55:00|125.61|124.21|125.34|123.94|125.61|124.21|125.22|123.82|168
1639702800000|2021-12-17 01:00:00|125.32|123.92|125.46|124.06|125.63|124.23|125.25|123.85|151
1639703100000|2021-12-17 01:05:00|125.44|124.04|125.65|124.25|125.66|124.26|125.36|123.96|131
1639703400000|2021-12-17 01:10:00|125.64|124.24|125.81|124.41|125.81|124.41|125.63|124.23|123
1639703700000|2021-12-17 01:15:00|125.82|124.42|125.95|124.55|125.95|124.55|125.66|124.26|162
1639704000000|2021-12-17 01:20:00|125.94|124.54|126.06|124.66|126.2|124.8|125.94|124.54|122
1639704300000|2021-12-17 01:25:00|126.05|124.65|125.78|124.38|126.06|124.66|125.76|124.36|205
1639704600000|2021-12-17 01:30:00|125.76|124.36|125.78|124.38|125.88|124.48|125.61|124.21|149
1639704900000|2021-12-17 01:35:00|125.75|124.35|125.54|124.14|125.84|124.44|125.37|123.97|162
1639705200000|2021-12-17 01:40:00|125.55|124.15|125.37|123.97|125.55|124.15|125.28|123.88|138
1639705500000|2021-12-17 01:45:00|125.38|123.98|125.73|124.33|125.79|124.39|125.37|123.97|115
1639705800000|2021-12-17 01:50:00|125.72|124.32|125.62|124.22|125.72|124.32|125.54|124.14|108
1639706100000|2021-12-17 01:55:00|125.63|124.23|125.95|124.55|125.98|124.58|125.54|124.14|131
1639706400000|2021-12-17 02:00:00|125.96|124.56|125.64|124.24|125.97|124.57|125.55|124.15|183
1639706700000|2021-12-17 02:05:00|125.65|124.25|125.45|124.05|125.68|124.28|125.24|123.84|154
1639707000000|2021-12-17 02:10:00|125.44|124.04|125.08|123.68|125.47|124.07|125.05|123.65|149
1639707300000|2021-12-17 02:15:00|125.09|123.69|125.04|123.64|125.27|123.87|124.96|123.56|132
1639707600000|2021-12-17 02:20:00|125.05|123.65|125.1|123.7|125.15|123.75|124.91|123.51|145
1639707900000|2021-12-17 02:25:00|125.11|123.71|125.26|123.86|125.35|123.95|125.11|123.71|122
1639708200000|2021-12-17 02:30:00|125.27|123.87|125.16|123.76|125.45|124.05|125.1|123.7|122
1639708500000|2021-12-17 02:35:00|125.17|123.77|125.47|124.07|125.53|124.13|125.11|123.71|100
1639708800000|2021-12-17 02:40:00|125.48|124.08|125.58|124.18|125.63|124.23|125.35|123.95|126
1639709100000|2021-12-17 02:45:00|125.59|124.19|125.54|124.14|125.7|124.3|125.48|124.08|136
1639709400000|2021-12-17 02:50:00|125.5|124.1|125.78|124.38|125.87|124.47|125.5|124.1|121
1639709700000|2021-12-17 02:55:00|125.77|124.37|125.78|124.38|125.82|124.42|125.65|124.25|84
1639710000000|2021-12-17 03:00:00|125.82|124.42|125.57|124.17|125.84|124.44|125.48|124.08|96
1639710300000|2021-12-17 03:05:00|125.56|124.16|125.62|124.22|125.62|124.22|125.35|123.95|117
1639710600000|2021-12-17 03:10:00|125.63|124.23|125.31|123.91|125.63|124.23|125.18|123.78|143
1639710900000|2021-12-17 03:15:00|125.33|123.93|125.48|124.08|125.68|124.28|125.27|123.87|105
1639711200000|2021-12-17 03:20:00|125.49|124.09|125.58|124.18|125.67|124.27|125.46|124.06|102
1639711500000|2021-12-17 03:25:00|125.57|124.17|125.86|124.46|125.88|124.48|125.55|124.15|107
1639711800000|2021-12-17 03:30:00|125.85|124.45|125.81|124.41|125.95|124.55|125.71|124.31|113
1639712100000|2021-12-17 03:35:00|125.82|124.42|125.92|124.52|126.01|124.61|125.81|124.41|117
1639712400000|2021-12-17 03:40:00|125.93|124.53|125.93|124.53|126.04|124.64|125.88|124.48|102
1639712700000|2021-12-17 03:45:00|125.94|124.54|126.05|124.65|126.07|124.67|125.85|124.45|103
1639713000000|2021-12-17 03:50:00|126.03|124.63|126.05|124.65|126.06|124.66|125.85|124.45|108
1639713300000|2021-12-17 03:55:00|126.06|124.66|125.85|124.45|126.07|124.67|125.85|124.45|99
1639713600000|2021-12-17 04:00:00|125.84|124.44|126.08|124.68|126.09|124.69|125.78|124.38|144
1639713900000|2021-12-17 04:05:00|126.09|124.69|126.35|124.95|126.42|125.02|126.09|124.69|114
1639714200000|2021-12-17 04:10:00|126.38|124.98|126.36|124.96|126.43|125.03|126.22|124.82|107
1639714500000|2021-12-17 04:15:00|126.35|124.95|126.35|124.95|126.5|125.1|126.27|124.87|108
1639714800000|2021-12-17 04:20:00|126.36|124.96|126.25|124.85|126.38|124.98|126.18|124.78|86
1639715100000|2021-12-17 04:25:00|126.28|124.88|126.12|124.72|126.35|124.95|126.07|124.67|121
1639715400000|2021-12-17 04:30:00|126.13|124.73|126.2|124.8|126.35|124.95|126.13|124.73|114
1639715700000|2021-12-17 04:35:00|126.19|124.79|126.43|125.03|126.45|125.05|126.19|124.79|133
1639716000000|2021-12-17 04:40:00|126.42|125.02|126.42|125.02|126.46|125.06|126.28|124.88|85
1639716300000|2021-12-17 04:45:00|126.4|125|126.32|124.92|126.5|125.1|126.29|124.89|107
1639716600000|2021-12-17 04:50:00|126.31|124.91|126.32|124.92|126.46|125.06|126.27|124.87|107
1639716900000|2021-12-17 04:55:00|126.31|124.91|126.44|125.04|126.45|125.05|126.24|124.84|94
1639717200000|2021-12-17 05:00:00|126.45|125.05|126.24|124.84|126.48|125.08|126.23|124.83|116
1639717500000|2021-12-17 05:05:00|126.25|124.85|126.11|124.71|126.29|124.89|126.07|124.67|82
1639717800000|2021-12-17 05:10:00|126.14|124.74|126.16|124.76|126.23|124.83|126.07|124.67|93
1639718100000|2021-12-17 05:15:00|126.15|124.75|126.24|124.84|126.35|124.95|126.12|124.72|81
1639718400000|2021-12-17 05:20:00|126.21|124.81|125.87|124.47|126.22|124.82|125.84|124.44|140
1639718700000|2021-12-17 05:25:00|125.85|124.45|126.33|124.93|126.36|124.96|125.85|124.45|124
1639719000000|2021-12-17 05:30:00|126.34|124.94|126.21|124.81|126.4|125|126.17|124.77|103
1639719300000|2021-12-17 05:35:00|126.19|124.79|126.17|124.77|126.47|125.07|126.12|124.72|156
1639719600000|2021-12-17 05:40:00|126.16|124.76|125.87|124.47|126.16|124.76|125.79|124.39|140
1639719900000|2021-12-17 05:45:00|125.88|124.48|125.67|124.27|125.89|124.49|125.55|124.15|155
1639720200000|2021-12-17 05:50:00|125.66|124.26|125.94|124.54|125.94|124.54|125.65|124.25|77
1639720500000|2021-12-17 05:55:00|125.96|124.56|125.84|124.44|125.96|124.56|125.75|124.35|99
1639720800000|2021-12-17 06:00:00|125.87|124.47|125.95|124.55|126.08|124.68|125.87|124.47|102
1639721100000|2021-12-17 06:05:00|125.97|124.57|125.97|124.57|126.08|124.68|125.73|124.33|91
1639721400000|2021-12-17 06:10:00|125.95|124.55|125.62|124.22|125.95|124.55|125.54|124.14|108
1639721700000|2021-12-17 06:15:00|125.61|124.21|125.5|124.1|125.65|124.25|125.37|123.97|103
1639722000000|2021-12-17 06:20:00|125.53|124.13|125.53|124.13|125.68|124.28|125.42|124.02|97
1639722300000|2021-12-17 06:25:00|125.54|124.14|125.68|124.28|125.68|124.28|125.36|123.96|126
1639722600000|2021-12-17 06:30:00|125.69|124.29|125.83|124.43|125.85|124.45|125.6|124.2|130
1639722900000|2021-12-17 06:35:00|125.84|124.44|125.76|124.36|125.84|124.44|125.65|124.25|86
1639723200000|2021-12-17 06:40:00|125.75|124.35|126.15|124.75|126.27|124.87|125.75|124.35|151
1639723500000|2021-12-17 06:45:00|126.14|124.74|125.82|124.42|126.15|124.75|125.79|124.39|171
1639723800000|2021-12-17 06:50:00|125.81|124.41|125.85|124.45|126.03|124.63|125.73|124.33|166
1639724100000|2021-12-17 06:55:00|125.84|124.44|125.57|124.17|125.87|124.47|125.57|124.17|107
1639724400000|2021-12-17 07:00:00|125.59|124.19|124.86|123.46|125.62|124.22|124.79|123.39|216
1639724700000|2021-12-17 07:05:00|124.87|123.47|124.65|123.25|124.95|123.55|124.51|123.11|155
1639725000000|2021-12-17 07:10:00|124.66|123.26|124.46|123.06|124.67|123.27|124.42|123.02|191
1639725300000|2021-12-17 07:15:00|124.52|123.12|124.42|123.02|124.53|123.13|124.08|122.68|185
1639725600000|2021-12-17 07:20:00|124.46|123.06|125.17|123.77|125.18|123.78|124.45|123.05|148
1639725900000|2021-12-17 07:25:00|125.18|123.78|125.08|123.68|125.18|123.78|124.77|123.37|153
1639726200000|2021-12-17 07:30:00|125.07|123.67|125.21|123.81|125.21|123.81|124.75|123.35|177
1639726500000|2021-12-17 07:35:00|125.23|123.83|125.29|123.89|125.47|124.07|125.09|123.69|151
1639726800000|2021-12-17 07:40:00|125.31|123.91|125.09|123.69|125.32|123.92|124.94|123.54|121
1639727100000|2021-12-17 07:45:00|125.08|123.68|125.13|123.73|125.16|123.76|124.7|123.3|170
1639727400000|2021-12-17 07:50:00|125.14|123.74|125.25|123.85|125.46|124.06|125.13|123.73|169
1639727700000|2021-12-17 07:55:00|125.26|123.86|125.6|124.2|125.67|124.27|125.18|123.78|83
1639728000000|2021-12-17 08:00:00|125.58|124.18|125.66|124.26|125.98|124.58|125.36|123.96|181
1639728300000|2021-12-17 08:05:00|125.72|124.32|126.05|124.65|126.06|124.66|125.58|124.18|154
1639728600000|2021-12-17 08:10:00|126.06|124.66|125.28|123.88|126.06|124.66|125.18|123.78|145
1639728900000|2021-12-17 08:15:00|125.32|123.92|125.15|123.75|125.33|123.93|125.01|123.61|141
1639729200000|2021-12-17 08:20:00|125.16|123.76|125.46|124.06|125.48|124.08|125.16|123.76|94
1639729500000|2021-12-17 08:25:00|125.45|124.05|125.25|123.85|125.46|124.06|125.19|123.79|106
1639729800000|2021-12-17 08:30:00|125.22|123.82|125.75|124.35|125.84|124.44|125.22|123.82|144
1639730100000|2021-12-17 08:35:00|125.76|124.36|125.99|124.59|126.18|124.78|125.75|124.35|101
1639730400000|2021-12-17 08:40:00|126.01|124.61|125.99|124.59|126.13|124.73|125.87|124.47|107
1639730700000|2021-12-17 08:45:00|125.98|124.58|125.73|124.33|125.98|124.58|125.59|124.19|121
1639731000000|2021-12-17 08:50:00|125.72|124.32|125.75|124.35|125.99|124.59|125.65|124.25|104
1639731300000|2021-12-17 08:55:00|125.76|124.36|125.72|124.32|125.86|124.46|125.64|124.24|170
1639731600000|2021-12-17 09:00:00|125.71|124.31|125.64|124.24|125.86|124.46|125.51|124.11|159
1639731900000|2021-12-17 09:05:00|125.65|124.25|125.58|124.18|125.68|124.28|125.49|124.09|117
1639732200000|2021-12-17 09:10:00|125.57|124.17|125.05|123.65|125.58|124.18|124.97|123.57|108
1639732500000|2021-12-17 09:15:00|125.04|123.64|125.36|123.96|125.36|123.96|125.04|123.64|99
1639732800000|2021-12-17 09:20:00|125.35|123.95|125.82|124.42|125.87|124.47|125.33|123.93|99
1639733100000|2021-12-17 09:25:00|125.84|124.44|125.67|124.27|125.88|124.48|125.58|124.18|106
1639733400000|2021-12-17 09:30:00|125.68|124.28|125.74|124.34|125.74|124.34|125.4|124|123
1639733700000|2021-12-17 09:35:00|125.75|124.35|125.67|124.27|125.81|124.41|125.61|124.21|107
1639734000000|2021-12-17 09:40:00|125.65|124.25|125.49|124.09|125.69|124.29|125.37|123.97|113
1639734300000|2021-12-17 09:45:00|125.48|124.08|125.54|124.14|125.63|124.23|125.35|123.95|128
1639734600000|2021-12-17 09:50:00|125.56|124.16|125.46|124.06|125.68|124.28|125.38|123.98|182
1639734900000|2021-12-17 09:55:00|125.48|124.08|125.49|124.09|125.67|124.27|125.47|124.07|139
1639735200000|2021-12-17 10:00:00|125.48|124.08|125.15|123.75|125.54|124.14|125.07|123.67|163
1639735500000|2021-12-17 10:05:00|125.21|123.81|124.96|123.56|125.39|123.99|124.95|123.55|138
1639735800000|2021-12-17 10:10:00|124.97|123.57|124.91|123.51|125.06|123.66|124.88|123.48|102
1639736100000|2021-12-17 10:15:00|124.9|123.5|124.76|123.36|124.9|123.5|124.6|123.2|103
1639736400000|2021-12-17 10:20:00|124.77|123.37|124.26|122.86|125.08|123.68|124.15|122.75|174
1639736700000|2021-12-17 10:25:00|124.27|122.87|123.87|122.47|124.27|122.87|123.86|122.46|185
1639737000000|2021-12-17 10:30:00|123.9|122.5|124.15|122.75|124.24|122.84|123.67|122.27|233
1639737300000|2021-12-17 10:35:00|124.17|122.77|124.19|122.79|124.22|122.82|123.93|122.53|157
1639737600000|2021-12-17 10:40:00|124.18|122.78|124.1|122.7|124.23|122.83|123.86|122.46|166
1639737900000|2021-12-17 10:45:00|124.08|122.68|124.28|122.88|124.45|123.05|123.89|122.49|181
1639738200000|2021-12-17 10:50:00|124.27|122.87|123.94|122.54|124.52|123.12|123.92|122.52|194
1639738500000|2021-12-17 10:55:00|123.93|122.53|124.01|122.61|124.05|122.65|123.72|122.32|174
1639738800000|2021-12-17 11:00:00|124|122.6|123.81|122.41|124.1|122.7|123.75|122.35|254
1639739100000|2021-12-17 11:05:00|123.8|122.4|124.28|122.88|124.34|122.94|123.71|122.31|161
1639739400000|2021-12-17 11:10:00|124.29|122.89|124.29|122.89|124.45|123.05|124.2|122.8|185
1639739700000|2021-12-17 11:15:00|124.3|122.9|124.24|122.84|124.36|122.96|124.1|122.7|166
1639740000000|2021-12-17 11:20:00|124.22|122.82|124.35|122.95|124.43|123.03|124.1|122.7|148
1639740300000|2021-12-17 11:25:00|124.33|122.93|124.57|123.17|124.71|123.31|124.33|122.93|178
1639740600000|2021-12-17 11:30:00|124.58|123.18|124.46|123.06|124.71|123.31|124.45|123.05|168
1639740900000|2021-12-17 11:35:00|124.45|123.05|124.34|122.94|124.53|123.13|124.26|122.86|148
1639741200000|2021-12-17 11:40:00|124.35|122.95|124.39|122.99|124.44|123.04|124.15|122.75|137
1639741500000|2021-12-17 11:45:00|124.38|122.98|124.09|122.69|124.39|122.99|124.04|122.64|113
1639741800000|2021-12-17 11:50:00|124.08|122.68|123.86|122.46|124.1|122.7|123.75|122.35|151
1639742100000|2021-12-17 11:55:00|123.87|122.47|124.13|122.73|124.14|122.74|123.86|122.46|160
1639742400000|2021-12-17 12:00:00|124.14|122.74|124.28|122.88|124.49|123.09|124.05|122.65|194
1639742700000|2021-12-17 12:05:00|124.27|122.87|123.71|122.31|124.28|122.88|123.71|122.31|176
1639743000000|2021-12-17 12:10:00|123.75|122.35|123.76|122.36|123.84|122.44|123.35|121.95|150
1639743300000|2021-12-17 12:15:00|123.77|122.37|124.26|122.86|124.31|122.91|123.74|122.34|182
1639743600000|2021-12-17 12:20:00|124.25|122.85|124.54|123.14|124.54|123.14|123.89|122.49|155
1639743900000|2021-12-17 12:25:00|124.53|123.13|124.3|122.9|124.55|123.15|124.28|122.88|218
1639744200000|2021-12-17 12:30:00|124.33|122.93|124.25|122.85|124.52|123.12|124.24|122.84|153
1639744500000|2021-12-17 12:35:00|124.26|122.86|124.35|122.95|124.83|123.43|124.24|122.84|175
1639744800000|2021-12-17 12:40:00|124.36|122.96|124.04|122.64|124.36|122.96|123.88|122.48|188
1639745100000|2021-12-17 12:45:00|124.03|122.63|123.8|122.4|124.23|122.83|123.79|122.39|157
1639745400000|2021-12-17 12:50:00|123.79|122.39|123.54|122.14|123.79|122.39|123.54|122.14|150
1639745700000|2021-12-17 12:55:00|123.53|122.13|123.65|122.25|123.86|122.46|123.46|122.06|147
1639746000000|2021-12-17 13:00:00|123.69|122.29|123.95|122.55|123.97|122.57|123.55|122.15|138
1639746300000|2021-12-17 13:05:00|123.94|122.54|123.63|122.23|124.05|122.65|123.61|122.21|167
1639746600000|2021-12-17 13:10:00|123.64|122.24|123.41|122.01|123.76|122.36|123.35|121.95|162
1639746900000|2021-12-17 13:15:00|123.42|122.02|123.73|122.33|123.75|122.35|123.36|121.96|140
1639747200000|2021-12-17 13:20:00|123.74|122.34|123.23|121.83|123.89|122.49|123.17|121.77|242
1639747500000|2021-12-17 13:25:00|123.24|121.84|123.45|122.05|123.54|122.14|123.23|121.83|147
1639747800000|2021-12-17 13:30:00|123.49|122.09|123.75|122.35|123.76|122.36|123.45|122.05|144
1639748100000|2021-12-17 13:35:00|123.79|122.39|123.56|122.16|123.87|122.47|123.45|122.05|162
1639748400000|2021-12-17 13:40:00|123.53|122.13|123.08|121.68|123.54|122.14|122.87|121.47|159
1639748700000|2021-12-17 13:45:00|123.07|121.67|122.88|121.48|123.27|121.87|122.87|121.47|174
1639749000000|2021-12-17 13:50:00|122.87|121.47|122.38|120.98|122.94|121.54|122.37|120.97|173
1639749300000|2021-12-17 13:55:00|122.35|120.95|122.56|121.16|122.78|121.38|122.27|120.87|240
1639749600000|2021-12-17 14:00:00|122.58|121.18|121.57|120.17|122.76|121.36|121.55|120.15|232
1639749900000|2021-12-17 14:05:00|121.47|120.07|121.25|119.85|121.64|120.24|121.21|119.81|346
1639750200000|2021-12-17 14:10:00|121.29|119.89|121.66|120.26|121.66|120.26|120.71|119.31|313
1639750500000|2021-12-17 14:15:00|121.65|120.25|121.68|120.28|122.18|120.78|121.56|120.16|274
1639750800000|2021-12-17 14:20:00|121.69|120.29|122.03|120.63|122.05|120.65|121.45|120.05|228
1639751100000|2021-12-17 14:25:00|122.04|120.64|121.94|120.54|122.29|120.89|121.82|120.42|230
1639751400000|2021-12-17 14:30:00|121.95|120.55|121.85|120.45|122.15|120.75|121.75|120.35|276
1639751700000|2021-12-17 14:35:00|121.86|120.46|120.79|119.39|121.86|120.46|120.47|119.07|444
1639752000000|2021-12-17 14:40:00|120.78|119.38|119.45|118.05|121.14|119.74|119.35|117.95|483
1639752300000|2021-12-17 14:45:00|119.42|118.02|120.66|119.26|120.66|119.26|119.03|117.63|430
1639752600000|2021-12-17 14:50:00|120.67|119.27|120.63|119.23|121.32|119.92|120.53|119.13|340
1639752900000|2021-12-17 14:55:00|120.6|119.2|121.08|119.68|121.12|119.72|120.12|118.72|332
1639753200000|2021-12-17 15:00:00|121.07|119.67|120.75|119.35|121.09|119.69|120.09|118.69|303
1639753500000|2021-12-17 15:05:00|120.74|119.34|121.03|119.63|121.04|119.64|120.39|118.99|279
1639753800000|2021-12-17 15:10:00|121.04|119.64|120.45|119.05|121.15|119.75|120.45|119.05|272
1639754100000|2021-12-17 15:15:00|120.44|119.04|120.67|119.27|120.68|119.28|119.99|118.59|279
1639754400000|2021-12-17 15:20:00|120.69|119.29|120.86|119.46|120.93|119.53|120.27|118.87|304
1639754700000|2021-12-17 15:25:00|120.87|119.47|121.18|119.78|121.5|120.1|120.86|119.46|319
1639755000000|2021-12-17 15:30:00|121.19|119.79|122.62|121.22|122.67|121.27|121.19|119.79|274
1639755300000|2021-12-17 15:35:00|122.61|121.21|122.75|121.35|123.06|121.66|122.45|121.05|315
1639755600000|2021-12-17 15:40:00|122.82|121.42|122.62|121.22|122.82|121.42|122.37|120.97|317
1639755900000|2021-12-17 15:45:00|122.61|121.21|123.26|121.86|123.44|122.04|122.59|121.19|340
1639756200000|2021-12-17 15:50:00|123.25|121.85|123.54|122.14|123.76|122.36|123.14|121.74|276
1639756500000|2021-12-17 15:55:00|123.53|122.13|123.41|122.01|123.78|122.38|123.36|121.96|258
1639756800000|2021-12-17 16:00:00|123.42|122.02|123.75|122.35|124.01|122.61|122.95|121.55|282
1639757100000|2021-12-17 16:05:00|123.76|122.36|123.72|122.32|123.93|122.53|123.64|122.24|245
1639757400000|2021-12-17 16:10:00|123.71|122.31|124.77|123.37|125.18|123.78|123.71|122.31|324
1639757700000|2021-12-17 16:15:00|124.79|123.39|124.99|123.59|125.03|123.63|124.63|123.23|265
1639758000000|2021-12-17 16:20:00|125|123.6|124.87|123.47|125.03|123.63|124.72|123.32|277
1639758300000|2021-12-17 16:25:00|124.88|123.48|126.43|125.03|126.43|125.03|124.84|123.44|332
1639758600000|2021-12-17 16:30:00|126.42|125.02|125.76|124.36|126.51|125.11|125.72|124.32|359
1639758900000|2021-12-17 16:35:00|125.77|124.37|125.27|123.87|125.78|124.38|124.99|123.59|346
1639759200000|2021-12-17 16:40:00|125.26|123.86|124.96|123.56|125.37|123.97|124.89|123.49|215
1639759500000|2021-12-17 16:45:00|125.01|123.61|124.63|123.23|125.04|123.64|124.55|123.15|242
1639759800000|2021-12-17 16:50:00|124.62|123.22|124.97|123.57|125.13|123.73|124.62|123.22|204
1639760100000|2021-12-17 16:55:00|124.95|123.55|125.33|123.93|125.36|123.96|124.75|123.35|262
1639760400000|2021-12-17 17:00:00|125.32|123.92|124.64|123.24|125.32|123.92|124.37|122.97|255
1639760700000|2021-12-17 17:05:00|124.63|123.23|124.1|122.7|124.64|123.24|123.95|122.55|225
1639761000000|2021-12-17 17:10:00|124.12|122.72|124.23|122.83|124.26|122.86|124.04|122.64|158
1639761300000|2021-12-17 17:15:00|124.24|122.84|123.98|122.58|124.42|123.02|123.98|122.58|144
1639761600000|2021-12-17 17:20:00|123.99|122.59|123.58|122.18|124.03|122.63|123.55|122.15|176
1639761900000|2021-12-17 17:25:00|123.57|122.17|123.63|122.23|123.63|122.23|123.17|121.77|205
1639762200000|2021-12-17 17:30:00|123.64|122.24|123.56|122.16|123.78|122.38|123.37|121.97|193
1639762500000|2021-12-17 17:35:00|123.57|122.17|123.32|121.92|123.66|122.26|123.25|121.85|208
1639762800000|2021-12-17 17:40:00|123.34|121.94|123.03|121.63|123.46|122.06|123|121.6|168
1639763100000|2021-12-17 17:45:00|123.04|121.64|122.96|121.56|123.4|122|122.9|121.5|203
1639763400000|2021-12-17 17:50:00|122.92|121.52|122.91|121.51|123.16|121.76|122.84|121.44|180
1639763700000|2021-12-17 17:55:00|122.9|121.5|123.14|121.74|123.25|121.85|122.84|121.44|164
1639764000000|2021-12-17 18:00:00|123.15|121.75|123.38|121.98|123.53|122.13|122.93|121.53|213
1639764300000|2021-12-17 18:05:00|123.35|121.95|123.18|121.78|123.35|121.95|123.03|121.63|187
1639764600000|2021-12-17 18:10:00|123.17|121.77|122.87|121.47|123.27|121.87|122.87|121.47|145
1639764900000|2021-12-17 18:15:00|122.86|121.46|123.06|121.66|123.17|121.77|122.86|121.46|163
1639765200000|2021-12-17 18:20:00|123.11|121.71|123|121.6|123.29|121.89|122.96|121.56|195
1639765500000|2021-12-17 18:25:00|123.02|121.62|123.24|121.84|123.29|121.89|122.95|121.55|184
1639765800000|2021-12-17 18:30:00|123.25|121.85|123.33|121.93|123.34|121.94|123.12|121.72|179
1639766100000|2021-12-17 18:35:00|123.34|121.94|123|121.6|123.34|121.94|122.94|121.54|158
1639766400000|2021-12-17 18:40:00|123.01|121.61|122.86|121.46|123.11|121.71|122.84|121.44|118
1639766700000|2021-12-17 18:45:00|122.87|121.47|123.33|121.93|123.34|121.94|122.85|121.45|205
1639767000000|2021-12-17 18:50:00|123.32|121.92|123.38|121.98|123.63|122.23|123.31|121.91|157
1639767300000|2021-12-17 18:55:00|123.35|121.95|124.05|122.65|124.21|122.81|123.35|121.95|180
1639767600000|2021-12-17 19:00:00|124.04|122.64|123.95|122.55|124.06|122.66|123.7|122.3|199
1639767900000|2021-12-17 19:05:00|123.93|122.53|123.87|122.47|124.13|122.73|123.8|122.4|208
1639768200000|2021-12-17 19:10:00|123.86|122.46|123.97|122.57|124.24|122.84|123.77|122.37|167
1639768500000|2021-12-17 19:15:00|123.96|122.56|124.04|122.64|124.19|122.79|123.95|122.55|165
1639768800000|2021-12-17 19:20:00|124.05|122.65|123.89|122.49|124.18|122.78|123.88|122.48|139
1639769100000|2021-12-17 19:25:00|123.9|122.5|123.74|122.34|123.96|122.56|123.6|122.2|129
1639769400000|2021-12-17 19:30:00|123.72|122.32|123.44|122.04|123.77|122.37|123.38|121.98|159
1639769700000|2021-12-17 19:35:00|123.43|122.03|123.3|121.9|123.45|122.05|123.21|121.81|197
1639770000000|2021-12-17 19:40:00|123.32|121.92|123.15|121.75|123.37|121.97|122.95|121.55|154
1639770300000|2021-12-17 19:45:00|123.16|121.76|123.06|121.66|123.35|121.95|123.06|121.66|187
1639770600000|2021-12-17 19:50:00|123.05|121.65|122.93|121.53|123.25|121.85|122.86|121.46|157
1639770900000|2021-12-17 19:55:00|122.94|121.54|123.11|121.71|123.17|121.77|122.94|121.54|162
1639771200000|2021-12-17 20:00:00|123.1|121.7|122.92|121.52|123.31|121.91|122.92|121.52|189
1639771500000|2021-12-17 20:05:00|122.93|121.53|123.16|121.76|123.24|121.84|122.93|121.53|156
1639771800000|2021-12-17 20:10:00|123.15|121.75|122.85|121.45|123.16|121.76|122.83|121.43|105
1639772100000|2021-12-17 20:15:00|122.87|121.47|122.51|121.11|123.02|121.62|122.25|120.85|252
1639772400000|2021-12-17 20:20:00|122.52|121.12|122.79|121.39|122.85|121.45|122.45|121.05|176
1639772700000|2021-12-17 20:25:00|122.77|121.37|122.37|120.97|122.79|121.39|122.2|120.8|207
1639773000000|2021-12-17 20:30:00|122.38|120.98|121.94|120.54|122.44|121.04|121.84|120.44|261
1639773300000|2021-12-17 20:35:00|121.93|120.53|122.25|120.85|122.3|120.9|121.72|120.32|216
1639773600000|2021-12-17 20:40:00|122.24|120.84|122.21|120.81|122.34|120.94|122.06|120.66|110
1639773900000|2021-12-17 20:45:00|122.23|120.83|121.98|120.58|122.37|120.97|121.98|120.58|200
1639774200000|2021-12-17 20:50:00|122.04|120.64|122.26|120.86|122.26|120.86|121.9|120.5|175
1639774500000|2021-12-17 20:55:00|122.24|120.84|122.06|120.66|122.49|121.09|122.06|120.66|174
1639774800000|2021-12-17 21:00:00|122.07|120.67|122.38|120.98|122.43|121.03|121.85|120.45|195
1639775100000|2021-12-17 21:05:00|122.35|120.95|122.56|121.16|122.69|121.29|122.22|120.82|140
1639775400000|2021-12-17 21:10:00|122.57|121.17|122.72|121.32|122.72|121.32|122.4|121|142
1639775700000|2021-12-17 21:15:00|122.71|121.31|123.27|121.87|123.39|121.99|122.66|121.26|125
1639776000000|2021-12-17 21:20:00|123.26|121.86|123.14|121.74|123.28|121.88|122.94|121.54|204
1639776300000|2021-12-17 21:25:00|123.15|121.75|122.98|121.58|123.33|121.93|122.97|121.57|149
1639776600000|2021-12-17 21:30:00|123|121.6|123.2|121.8|123.25|121.85|123|121.6|130
1639776900000|2021-12-17 21:35:00|123.23|121.83|124.53|123.13|124.56|123.16|123.18|121.78|251
1639777200000|2021-12-17 21:40:00|124.54|123.14|124.11|122.71|124.54|123.14|123.95|122.55|244
1639777500000|2021-12-17 21:45:00|124.1|122.7|124.26|122.86|124.33|122.93|123.89|122.49|178
1639777800000|2021-12-17 21:50:00|124.27|122.87|124.12|122.72|124.27|122.87|124.05|122.65|175
1639778100000|2021-12-17 21:55:00|124.14|122.74|124|122.6|124.14|122.74|123.96|122.56|143
1639814400000|2021-12-18 08:00:00|124.24|122.84|124.45|123.05|124.53|123.13|124.13|122.73|150
1639814700000|2021-12-18 08:05:00|124.44|123.04|124.89|123.49|124.93|123.53|124.44|123.04|144
1639815000000|2021-12-18 08:10:00|124.86|123.46|125.03|123.63|125.1|123.7|124.77|123.37|138
1639815300000|2021-12-18 08:15:00|125.04|123.64|124.82|123.42|125.05|123.65|124.67|123.27|143
1639815600000|2021-12-18 08:20:00|124.8|123.4|124.86|123.46|125.05|123.65|124.8|123.4|108
1639815900000|2021-12-18 08:25:00|124.87|123.47|125.14|123.74|125.14|123.74|124.83|123.43|96
1639816200000|2021-12-18 08:30:00|125.16|123.76|124.62|123.22|125.21|123.81|124.52|123.12|168
1639816500000|2021-12-18 08:35:00|124.6|123.2|124.4|123|124.63|123.23|124.34|122.94|161
1639816800000|2021-12-18 08:40:00|124.39|122.99|124.33|122.93|124.66|123.26|124.25|122.85|129
1639817100000|2021-12-18 08:45:00|124.34|122.94|124.25|122.85|124.34|122.94|124.09|122.69|105
1639817400000|2021-12-18 08:50:00|124.26|122.86|124.45|123.05|124.5|123.1|124.14|122.74|120
1639817700000|2021-12-18 08:55:00|124.46|123.06|124.54|123.14|124.57|123.17|124.4|123|78
1639818000000|2021-12-18 09:00:00|124.53|123.13|124.84|123.44|124.85|123.45|124.53|123.13|129
1639818300000|2021-12-18 09:05:00|124.86|123.46|125.13|123.73|125.23|123.83|124.85|123.45|111
1639818600000|2021-12-18 09:10:00|125.12|123.72|125.42|124.02|125.42|124.02|125.06|123.66|113
1639818900000|2021-12-18 09:15:00|125.43|124.03|125.42|124.02|125.69|124.29|125.35|123.95|131
1639819200000|2021-12-18 09:20:00|125.4|124|125.3|123.9|125.53|124.13|125.25|123.85|154
1639819500000|2021-12-18 09:25:00|125.28|123.88|125.05|123.65|125.29|123.89|125.05|123.65|142
1639819800000|2021-12-18 09:30:00|125.04|123.64|125.36|123.96|125.49|124.09|125.03|123.63|127
1639820100000|2021-12-18 09:35:00|125.37|123.97|125.46|124.06|125.57|124.17|125.35|123.95|116
1639820400000|2021-12-18 09:40:00|125.5|124.1|125.88|124.48|126|124.6|125.49|124.09|95
1639820700000|2021-12-18 09:45:00|125.92|124.52|126.05|124.65|126.24|124.84|125.92|124.52|153
1639821000000|2021-12-18 09:50:00|126.06|124.66|126.35|124.95|126.52|125.12|126.05|124.65|139
1639821300000|2021-12-18 09:55:00|126.38|124.98|126.67|125.27|126.86|125.46|126.35|124.95|183
1639821600000|2021-12-18 10:00:00|126.7|125.3|126.22|124.82|126.84|125.44|126.21|124.81|138
1639821900000|2021-12-18 10:05:00|126.2|124.8|126.13|124.73|126.37|124.97|125.99|124.59|168
1639822200000|2021-12-18 10:10:00|126.15|124.75|126.03|124.63|126.18|124.78|125.95|124.55|117
1639822500000|2021-12-18 10:15:00|126.02|124.62|126.16|124.76|126.24|124.84|125.94|124.54|83
1639822800000|2021-12-18 10:20:00|126.15|124.75|126.37|124.97|126.74|125.34|126.15|124.75|177
1639823100000|2021-12-18 10:25:00|126.4|125|126.33|124.93|126.56|125.16|126.24|124.84|120
1639823400000|2021-12-18 10:30:00|126.34|124.94|126.4|125|126.63|125.23|126.23|124.83|113
1639823700000|2021-12-18 10:35:00|126.41|125.01|126.57|125.17|126.58|125.18|126.28|124.88|128
1639824000000|2021-12-18 10:40:00|126.56|125.16|126.39|124.99|126.66|125.26|126.37|124.97|185
1639824300000|2021-12-18 10:45:00|126.38|124.98|127.14|125.74|127.3|125.9|126.38|124.98|171
1639824600000|2021-12-18 10:50:00|127.11|125.71|127.18|125.78|127.3|125.9|127|125.6|142
1639824900000|2021-12-18 10:55:00|127.19|125.79|127.32|125.92|127.34|125.94|127.05|125.65|116
1639825200000|2021-12-18 11:00:00|127.3|125.9|127.22|125.82|127.34|125.94|127.04|125.64|157
1639825500000|2021-12-18 11:05:00|127.19|125.79|126.88|125.48|127.29|125.89|126.78|125.38|173
1639825800000|2021-12-18 11:10:00|126.87|125.47|126.53|125.13|127.06|125.66|126.48|125.08|141
1639826100000|2021-12-18 11:15:00|126.48|125.08|126.35|124.95|126.49|125.09|126.28|124.88|113
1639826400000|2021-12-18 11:20:00|126.34|124.94|126.36|124.96|126.45|125.05|126.25|124.85|124
1639826700000|2021-12-18 11:25:00|126.37|124.97|126.29|124.89|126.54|125.14|126.25|124.85|118
1639827000000|2021-12-18 11:30:00|126.28|124.88|126.46|125.06|126.55|125.15|126.28|124.88|118
1639827300000|2021-12-18 11:35:00|126.45|125.05|126.51|125.11|126.62|125.22|126.44|125.04|113
1639827600000|2021-12-18 11:40:00|126.48|125.08|126.25|124.85|126.63|125.23|126.25|124.85|147
1639827900000|2021-12-18 11:45:00|126.24|124.84|126.09|124.69|126.24|124.84|125.94|124.54|131
1639828200000|2021-12-18 11:50:00|126.1|124.7|125.89|124.49|126.23|124.83|125.89|124.49|95
1639828500000|2021-12-18 11:55:00|125.88|124.48|126.02|124.62|126.06|124.66|125.74|124.34|142
1639828800000|2021-12-18 12:00:00|126.03|124.63|126.19|124.79|126.37|124.97|125.94|124.54|133
1639829100000|2021-12-18 12:05:00|126.2|124.8|126.34|124.94|126.4|125|126.05|124.65|93
1639829400000|2021-12-18 12:10:00|126.37|124.97|126.44|125.04|126.48|125.08|126.2|124.8|132
1639829700000|2021-12-18 12:15:00|126.42|125.02|126.24|124.84|126.42|125.02|126.09|124.69|107
1639830000000|2021-12-18 12:20:00|126.23|124.83|126.01|124.61|126.23|124.83|125.99|124.59|102
1639830300000|2021-12-18 12:25:00|126.02|124.62|125.98|124.58|126.04|124.64|125.82|124.42|92
1639830600000|2021-12-18 12:30:00|126.01|124.61|126.13|124.73|126.24|124.84|126.01|124.61|79
1639830900000|2021-12-18 12:35:00|126.15|124.75|125.98|124.58|126.2|124.8|125.83|124.43|105
1639831200000|2021-12-18 12:40:00|125.99|124.59|125.94|124.54|126|124.6|125.85|124.45|104
1639831500000|2021-12-18 12:45:00|125.96|124.56|126.01|124.61|126.18|124.78|125.96|124.56|91
1639831800000|2021-12-18 12:50:00|126|124.6|126.13|124.73|126.15|124.75|125.99|124.59|72
1639832100000|2021-12-18 12:55:00|126.14|124.74|126.08|124.68|126.14|124.74|125.94|124.54|110
1639832400000|2021-12-18 13:00:00|126.09|124.69|125.96|124.56|126.31|124.91|125.96|124.56|112
1639832700000|2021-12-18 13:05:00|125.93|124.53|126.01|124.61|126.2|124.8|125.87|124.47|123
1639833000000|2021-12-18 13:10:00|126|124.6|126.28|124.88|126.28|124.88|125.97|124.57|85
1639833300000|2021-12-18 13:15:00|126.29|124.89|125.94|124.54|126.29|124.89|125.93|124.53|129
1639833600000|2021-12-18 13:20:00|125.93|124.53|126.05|124.65|126.15|124.75|125.77|124.37|144
1639833900000|2021-12-18 13:25:00|126.07|124.67|125.96|124.56|126.17|124.77|125.96|124.56|121
1639834200000|2021-12-18 13:30:00|125.97|124.57|126|124.6|126.11|124.71|125.96|124.56|106
1639834500000|2021-12-18 13:35:00|126.02|124.62|125.98|124.58|126.15|124.75|125.78|124.38|160
1639834800000|2021-12-18 13:40:00|125.99|124.59|125.45|124.05|126.09|124.69|125.45|124.05|159
1639835100000|2021-12-18 13:45:00|125.46|124.06|125.47|124.07|125.72|124.32|125.46|124.06|157
1639835400000|2021-12-18 13:50:00|125.45|124.05|125.66|124.26|125.66|124.26|125.41|124.01|161
1639835700000|2021-12-18 13:55:00|125.65|124.25|124.76|123.36|125.66|124.26|124.68|123.28|192
1639836000000|2021-12-18 14:00:00|124.77|123.37|125.24|123.84|125.25|123.85|124.76|123.36|202
1639836300000|2021-12-18 14:05:00|125.23|123.83|125.26|123.86|125.49|124.09|125.05|123.65|146
1639836600000|2021-12-18 14:10:00|125.3|123.9|125.55|124.15|125.55|124.15|125.25|123.85|159
1639836900000|2021-12-18 14:15:00|125.54|124.14|125.69|124.29|125.77|124.37|125.36|123.96|121
1639837200000|2021-12-18 14:20:00|125.68|124.28|125.5|124.1|125.76|124.36|125.49|124.09|127
1639837500000|2021-12-18 14:25:00|125.52|124.12|125.49|124.09|125.67|124.27|125.45|124.05|116
1639837800000|2021-12-18 14:30:00|125.5|124.1|125.37|123.97|125.64|124.24|125.36|123.96|172
1639838100000|2021-12-18 14:35:00|125.38|123.98|125.59|124.19|125.61|124.21|125.37|123.97|144
1639838400000|2021-12-18 14:40:00|125.57|124.17|125.73|124.33|125.76|124.36|125.5|124.1|123
1639838700000|2021-12-18 14:45:00|125.74|124.34|125.98|124.58|125.98|124.58|125.74|124.34|135
1639839000000|2021-12-18 14:50:00|125.99|124.59|126.02|124.62|126.05|124.65|125.86|124.46|97
1639839300000|2021-12-18 14:55:00|126.03|124.63|126.1|124.7|126.15|124.75|125.97|124.57|139
1639839600000|2021-12-18 15:00:00|126.11|124.71|125.98|124.58|126.11|124.71|125.86|124.46|146
1639839900000|2021-12-18 15:05:00|125.99|124.59|126.22|124.82|126.22|124.82|125.98|124.58|80
1639840200000|2021-12-18 15:10:00|126.25|124.85|126.33|124.93|126.33|124.93|126.13|124.73|96
1639840500000|2021-12-18 15:15:00|126.32|124.92|126.48|125.08|126.62|125.22|126.32|124.92|124
1639840800000|2021-12-18 15:20:00|126.47|125.07|126.43|125.03|126.54|125.14|126.36|124.96|141
1639841100000|2021-12-18 15:25:00|126.45|125.05|126.25|124.85|126.45|125.05|126.18|124.78|141
1639841400000|2021-12-18 15:30:00|126.24|124.84|125.95|124.55|126.24|124.84|125.76|124.36|110
1639841700000|2021-12-18 15:35:00|125.94|124.54|125.97|124.57|126.09|124.69|125.94|124.54|117
1639842000000|2021-12-18 15:40:00|125.98|124.58|126.07|124.67|126.08|124.68|125.87|124.47|108
1639842300000|2021-12-18 15:45:00|126.08|124.68|125.77|124.37|126.12|124.72|125.63|124.23|133
1639842600000|2021-12-18 15:50:00|125.75|124.35|125.55|124.15|125.79|124.39|125.45|124.05|125
1639842900000|2021-12-18 15:55:00|125.56|124.16|125.49|124.09|125.64|124.24|125.42|124.02|125
1639843200000|2021-12-18 16:00:00|125.5|124.1|125.22|123.82|125.63|124.23|125.14|123.74|138
1639843500000|2021-12-18 16:05:00|125.24|123.84|125.16|123.76|125.26|123.86|125.06|123.66|149
1639843800000|2021-12-18 16:10:00|125.15|123.75|125.3|123.9|125.35|123.95|125.15|123.75|111
1639844100000|2021-12-18 16:15:00|125.31|123.91|125.45|124.05|125.47|124.07|125.18|123.78|98
1639844400000|2021-12-18 16:20:00|125.46|124.06|125.38|123.98|125.58|124.18|125.36|123.96|133
1639844700000|2021-12-18 16:25:00|125.37|123.97|125.36|123.96|125.46|124.06|125.27|123.87|129
1639845000000|2021-12-18 16:30:00|125.35|123.95|124.99|123.59|125.38|123.98|124.92|123.52|154
1639845300000|2021-12-18 16:35:00|125|123.6|125.08|123.68|125.08|123.68|124.79|123.39|88
1639845600000|2021-12-18 16:40:00|125.1|123.7|124.95|123.55|125.25|123.85|124.94|123.54|120
1639845900000|2021-12-18 16:45:00|124.93|123.53|125.21|123.81|125.26|123.86|124.91|123.51|92
1639846200000|2021-12-18 16:50:00|125.23|123.83|125.25|123.85|125.28|123.88|125.08|123.68|103
1639846500000|2021-12-18 16:55:00|125.26|123.86|125.07|123.67|125.3|123.9|124.95|123.55|136
1639846800000|2021-12-18 17:00:00|125.06|123.66|125.06|123.66|125.16|123.76|124.86|123.46|127
1639847100000|2021-12-18 17:05:00|125.07|123.67|124.89|123.49|125.09|123.69|124.88|123.48|146
1639847400000|2021-12-18 17:10:00|124.88|123.48|125.08|123.68|125.16|123.76|124.88|123.48|89
1639847700000|2021-12-18 17:15:00|125.09|123.69|124.98|123.58|125.16|123.76|124.96|123.56|123
1639848000000|2021-12-18 17:20:00|124.97|123.57|125.03|123.63|125.07|123.67|124.88|123.48|127
1639848300000|2021-12-18 17:25:00|125.02|123.62|124.88|123.48|125.04|123.64|124.77|123.37|127
1639848600000|2021-12-18 17:30:00|124.89|123.49|124.99|123.59|125.1|123.7|124.82|123.42|90
1639848900000|2021-12-18 17:35:00|125|123.6|124.87|123.47|125.15|123.75|124.87|123.47|102
1639849200000|2021-12-18 17:40:00|124.86|123.46|124.97|123.57|125.04|123.64|124.86|123.46|95
1639849500000|2021-12-18 17:45:00|124.98|123.58|124.93|123.53|125.06|123.66|124.84|123.44|88
1639849800000|2021-12-18 17:50:00|124.94|123.54|124.77|123.37|124.98|123.58|124.74|123.34|116
1639850100000|2021-12-18 17:55:00|124.78|123.38|124.72|123.32|124.86|123.46|124.68|123.28|110
1639850400000|2021-12-18 18:00:00|124.73|123.33|124.72|123.32|124.77|123.37|124.7|123.3|32
1639850700000|2021-12-18 18:05:00|124.73|123.33|124.84|123.44|124.85|123.45|124.66|123.26|58
1639851000000|2021-12-18 18:10:00|124.83|123.43|124.75|123.35|124.83|123.43|124.61|123.21|108
1639851300000|2021-12-18 18:15:00|124.76|123.36|124.83|123.43|124.88|123.48|124.67|123.27|116
1639851600000|2021-12-18 18:20:00|124.84|123.44|124.77|123.37|124.89|123.49|124.68|123.28|82
1639851900000|2021-12-18 18:25:00|124.76|123.36|124.72|123.32|124.86|123.46|124.66|123.26|98
1639852200000|2021-12-18 18:30:00|124.73|123.33|124.96|123.56|124.96|123.56|124.72|123.32|67
1639852500000|2021-12-18 18:35:00|124.95|123.55|124.82|123.42|124.98|123.58|124.76|123.36|150
1639852800000|2021-12-18 18:40:00|124.83|123.43|124.85|123.45|124.9|123.5|124.76|123.36|86
1639853100000|2021-12-18 18:45:00|124.86|123.46|125.09|123.69|125.1|123.7|124.86|123.46|80
1639853400000|2021-12-18 18:50:00|125.08|123.68|125.07|123.67|125.08|123.68|124.96|123.56|69
1639853700000|2021-12-18 18:55:00|125.14|123.74|125.05|123.65|125.15|123.75|124.97|123.57|114
1639854000000|2021-12-18 19:00:00|125.06|123.66|124.79|123.39|125.07|123.67|124.71|123.31|113
1639854300000|2021-12-18 19:05:00|124.8|123.4|124.01|122.61|124.81|123.41|124.01|122.61|165
1639854600000|2021-12-18 19:10:00|124|122.6|124.13|122.73|124.14|122.74|123.82|122.42|126
1639854900000|2021-12-18 19:15:00|124.12|122.72|124.24|122.84|124.27|122.87|123.95|122.55|129
1639855200000|2021-12-18 19:20:00|124.25|122.85|124.31|122.91|124.57|123.17|124.25|122.85|106
1639855500000|2021-12-18 19:25:00|124.32|122.92|124.56|123.16|124.65|123.25|124.29|122.89|101
1639855800000|2021-12-18 19:30:00|124.57|123.17|124.64|123.24|124.65|123.25|124.5|123.1|95
1639856100000|2021-12-18 19:35:00|124.61|123.21|124.87|123.47|124.95|123.55|124.59|123.19|94
1639856400000|2021-12-18 19:40:00|124.88|123.48|124.88|123.48|124.95|123.55|124.77|123.37|115
1639856700000|2021-12-18 19:45:00|124.9|123.5|125.05|123.65|125.23|123.83|124.89|123.49|127
1639857000000|2021-12-18 19:50:00|125.09|123.69|125.05|123.65|125.19|123.79|124.88|123.48|148
1639857300000|2021-12-18 19:55:00|125.07|123.67|125.05|123.65|125.15|123.75|124.94|123.54|117
1639857600000|2021-12-18 20:00:00|125.07|123.67|124.96|123.56|125.09|123.69|124.72|123.32|117
1639857900000|2021-12-18 20:05:00|124.95|123.55|124.78|123.38|124.97|123.57|124.67|123.27|102
1639858200000|2021-12-18 20:10:00|124.77|123.37|124.85|123.45|124.89|123.49|124.72|123.32|113
1639858500000|2021-12-18 20:15:00|124.86|123.46|124.92|123.52|125.01|123.61|124.79|123.39|107
1639858800000|2021-12-18 20:20:00|124.93|123.53|124.87|123.47|124.99|123.59|124.66|123.26|119
1639859100000|2021-12-18 20:25:00|124.88|123.48|124.95|123.55|125.05|123.65|124.79|123.39|143
1639859400000|2021-12-18 20:30:00|124.96|123.56|124.84|123.44|125.04|123.64|124.83|123.43|89
1639859700000|2021-12-18 20:35:00|124.83|123.43|124.93|123.53|124.93|123.53|124.72|123.32|112
1639860000000|2021-12-18 20:40:00|124.9|123.5|124.89|123.49|124.95|123.55|124.81|123.41|97
1639860300000|2021-12-18 20:45:00|124.92|123.52|125.05|123.65|125.06|123.66|124.91|123.51|54
1639860600000|2021-12-18 20:50:00|125.04|123.64|125.24|123.84|125.39|123.99|125.04|123.64|142
1639860900000|2021-12-18 20:55:00|125.25|123.85|125.27|123.87|125.46|124.06|125.24|123.84|111
1639861200000|2021-12-18 21:00:00|125.26|123.86|125.33|123.93|125.36|123.96|125.03|123.63|134
1639861500000|2021-12-18 21:05:00|125.34|123.94|125.66|124.26|125.72|124.32|125.33|123.93|81
1639861800000|2021-12-18 21:10:00|125.6|124.2|125.45|124.05|125.6|124.2|125.37|123.97|144
1639862100000|2021-12-18 21:15:00|125.46|124.06|125.25|123.85|125.46|124.06|125.2|123.8|122
1639862400000|2021-12-18 21:20:00|125.26|123.86|125.34|123.94|125.36|123.96|125.13|123.73|80
1639862700000|2021-12-18 21:25:00|125.33|123.93|125.36|123.96|125.39|123.99|125.14|123.74|67
1639863000000|2021-12-18 21:30:00|125.34|123.94|125.42|124.02|125.62|124.22|125.33|123.93|148
1639863300000|2021-12-18 21:35:00|125.44|124.04|125.28|123.88|125.45|124.05|125.26|123.86|104
1639863600000|2021-12-18 21:40:00|125.25|123.85|125.29|123.89|125.42|124.02|125.23|123.83|108
1639863900000|2021-12-18 21:45:00|125.28|123.88|125.3|123.9|125.38|123.98|125.18|123.78|88
1639864200000|2021-12-18 21:50:00|125.29|123.89|125.29|123.89|125.36|123.96|125.19|123.79|69
1639864500000|2021-12-18 21:55:00|125.28|123.88|125.37|123.97|125.43|124.03|125.21|123.81|86
1639864800000|2021-12-18 22:00:00|125.39|123.99|125.34|123.94|125.45|124.05|125.26|123.86|90
1639865100000|2021-12-18 22:05:00|125.32|123.92|125.26|123.86|125.37|123.97|125.25|123.85|49
1639865400000|2021-12-18 22:10:00|125.28|123.88|125.72|124.32|125.89|124.49|125.28|123.88|112
1639865700000|2021-12-18 22:15:00|125.69|124.29|125.78|124.38|125.94|124.54|125.68|124.28|110
1639866000000|2021-12-18 22:20:00|125.75|124.35|125.8|124.4|125.85|124.45|125.75|124.35|66
1639866300000|2021-12-18 22:25:00|125.79|124.39|125.77|124.37|125.87|124.47|125.74|124.34|71
1639866600000|2021-12-18 22:30:00|125.78|124.38|125.64|124.24|125.78|124.38|125.64|124.24|117
1639866900000|2021-12-18 22:35:00|125.65|124.25|125.62|124.22|125.7|124.3|125.62|124.22|54
1639867200000|2021-12-18 22:40:00|125.61|124.21|125.42|124.02|125.63|124.23|125.4|124|73
1639867500000|2021-12-18 22:45:00|125.43|124.03|125.36|123.96|125.43|124.03|125.36|123.96|65
1639867800000|2021-12-18 22:50:00|125.38|123.98|125.3|123.9|125.4|124|125.28|123.88|36
1639868100000|2021-12-18 22:55:00|125.29|123.89|124.96|123.56|125.31|123.91|124.83|123.43|95
1639868400000|2021-12-18 23:00:00|124.95|123.55|125.05|123.65|125.05|123.65|124.71|123.31|97
1639868700000|2021-12-18 23:05:00|125.04|123.64|124.94|123.54|125.13|123.73|124.8|123.4|111
1639869000000|2021-12-18 23:10:00|124.95|123.55|124.9|123.5|125.14|123.74|124.9|123.5|154
1639869300000|2021-12-18 23:15:00|124.89|123.49|124.84|123.44|124.96|123.56|124.59|123.19|163
1639869600000|2021-12-18 23:20:00|124.85|123.45|125.01|123.61|125.07|123.67|124.74|123.34|142
1639869900000|2021-12-18 23:25:00|125|123.6|125.14|123.74|125.17|123.77|124.9|123.5|90
1639870200000|2021-12-18 23:30:00|125.16|123.76|125.07|123.67|125.16|123.76|124.95|123.55|101
1639870500000|2021-12-18 23:35:00|125.08|123.68|125.12|123.72|125.37|123.97|125.08|123.68|143
1639870800000|2021-12-18 23:40:00|125.14|123.74|125.02|123.62|125.21|123.81|125.02|123.62|93
1639871100000|2021-12-18 23:45:00|125|123.6|125.05|123.65|125.17|123.77|124.95|123.55|78
1639871400000|2021-12-18 23:50:00|125.04|123.64|125.03|123.63|125.15|123.75|124.98|123.58|140
1639871700000|2021-12-18 23:55:00|125.02|123.62|124.93|123.53|125.02|123.62|124.82|123.42|105
1639872000000|2021-12-19 00:00:00|124.92|123.52|125.06|123.66|125.11|123.71|124.85|123.45|120
1639872300000|2021-12-19 00:05:00|125.05|123.65|124.89|123.49|125.25|123.85|124.89|123.49|109
1639872600000|2021-12-19 00:10:00|124.92|123.52|125.22|123.82|125.24|123.84|124.86|123.46|83
1639872900000|2021-12-19 00:15:00|125.21|123.81|125.05|123.65|125.21|123.81|124.96|123.56|81
1639873200000|2021-12-19 00:20:00|125.06|123.66|124.95|123.55|125.16|123.76|124.88|123.48|112
1639873500000|2021-12-19 00:25:00|124.98|123.58|125|123.6|125.16|123.76|124.88|123.48|110
1639873800000|2021-12-19 00:30:00|124.99|123.59|124.93|123.53|125.12|123.72|124.89|123.49|148
1639874100000|2021-12-19 00:35:00|124.94|123.54|125.15|123.75|125.15|123.75|124.87|123.47|133
1639874400000|2021-12-19 00:40:00|125.14|123.74|125.04|123.64|125.16|123.76|124.88|123.48|178
1639874700000|2021-12-19 00:45:00|125.07|123.67|125.15|123.75|125.22|123.82|124.87|123.47|162
1639875000000|2021-12-19 00:50:00|125.19|123.79|125.73|124.33|125.82|124.42|125|123.6|224
1639875300000|2021-12-19 00:55:00|125.72|124.32|126|124.6|126.23|124.83|125.66|124.26|176
1639875600000|2021-12-19 01:00:00|125.99|124.59|126.04|124.64|126.13|124.73|125.74|124.34|169
1639875900000|2021-12-19 01:05:00|126.06|124.66|126.8|125.4|126.89|125.49|126.01|124.61|180
1639876200000|2021-12-19 01:10:00|126.79|125.39|126.95|125.55|127.27|125.87|126.68|125.28|170
1639876500000|2021-12-19 01:15:00|126.96|125.56|126.56|125.16|127.1|125.7|126.46|125.06|202
1639876800000|2021-12-19 01:20:00|126.55|125.15|126.41|125.01|126.57|125.17|126.09|124.69|169
1639877100000|2021-12-19 01:25:00|126.45|125.05|125.91|124.51|126.45|125.05|125.83|124.43|200
1639877400000|2021-12-19 01:30:00|125.9|124.5|125.98|124.58|126.23|124.83|125.71|124.31|189
1639877700000|2021-12-19 01:35:00|125.99|124.59|126.18|124.78|126.46|125.06|125.96|124.56|131
1639878000000|2021-12-19 01:40:00|126.2|124.8|126.27|124.87|126.54|125.14|126.2|124.8|134
1639878300000|2021-12-19 01:45:00|126.25|124.85|126.24|124.84|126.58|125.18|126.16|124.76|130
1639878600000|2021-12-19 01:50:00|126.27|124.87|126.15|124.75|126.45|125.05|126.15|124.75|101
1639878900000|2021-12-19 01:55:00|126.16|124.76|126.93|125.53|126.95|125.55|125.92|124.52|164
1639879200000|2021-12-19 02:00:00|126.92|125.52|126.96|125.56|127.06|125.66|126.75|125.35|149
1639879500000|2021-12-19 02:05:00|126.95|125.55|126.73|125.33|126.95|125.55|126.65|125.25|161
1639879800000|2021-12-19 02:10:00|126.74|125.34|126.78|125.38|126.81|125.41|126.65|125.25|111
1639880100000|2021-12-19 02:15:00|126.76|125.36|126.17|124.77|126.83|125.43|126.17|124.77|149
1639880400000|2021-12-19 02:20:00|126.21|124.81|126.66|125.26|126.66|125.26|126.16|124.76|116
1639880700000|2021-12-19 02:25:00|126.63|125.23|126.39|124.99|126.81|125.41|126.39|124.99|172
1639881000000|2021-12-19 02:30:00|126.38|124.98|126.57|125.17|126.64|125.24|126.35|124.95|149
1639881300000|2021-12-19 02:35:00|126.58|125.18|126.8|125.4|126.8|125.4|126.49|125.09|181
1639881600000|2021-12-19 02:40:00|126.81|125.41|126.8|125.4|127.06|125.66|126.71|125.31|166
1639881900000|2021-12-19 02:45:00|126.81|125.41|127.15|125.75|127.18|125.78|126.8|125.4|140
1639882200000|2021-12-19 02:50:00|127.14|125.74|127.75|126.35|127.77|126.37|127.14|125.74|170
1639882500000|2021-12-19 02:55:00|127.71|126.31|129.58|128.18|129.86|128.46|127.7|126.3|305
1639882800000|2021-12-19 03:00:00|129.55|128.15|130.04|128.64|131.45|130.05|129.55|128.15|353
1639883100000|2021-12-19 03:05:00|130|128.6|129.35|127.95|130.01|128.61|129.35|127.95|223
1639883400000|2021-12-19 03:10:00|129.39|127.99|129.46|128.06|129.82|128.42|129.08|127.68|389
1639883700000|2021-12-19 03:15:00|129.47|128.07|129.55|128.15|129.92|128.52|129.45|128.05|314
1639884000000|2021-12-19 03:20:00|129.53|128.13|129.9|128.5|130.07|128.67|129.5|128.1|310
1639884300000|2021-12-19 03:25:00|129.89|128.49|130.16|128.76|130.24|128.84|129.86|128.46|297
1639884600000|2021-12-19 03:30:00|130.19|128.79|130.3|128.9|130.55|129.15|130.07|128.67|255
1639884900000|2021-12-19 03:35:00|130.31|128.91|129.83|128.43|130.43|129.03|129.63|128.23|198
1639885200000|2021-12-19 03:40:00|129.85|128.45|129.61|128.21|130.1|128.7|129.61|128.21|192
1639885500000|2021-12-19 03:45:00|129.64|128.24|129.88|128.48|130.08|128.68|129.6|128.2|143
1639885800000|2021-12-19 03:50:00|129.89|128.49|130.34|128.94|130.35|128.95|129.69|128.29|178
1639886100000|2021-12-19 03:55:00|130.31|128.91|130.46|129.06|130.48|129.08|130.27|128.87|178
1639886400000|2021-12-19 04:00:00|130.45|129.05|130.88|129.48|130.96|129.56|130.45|129.05|205
1639886700000|2021-12-19 04:05:00|130.87|129.47|130.76|129.36|131|129.6|130.67|129.27|206
1639887000000|2021-12-19 04:10:00|130.75|129.35|130.66|129.26|130.79|129.39|130.57|129.17|148
1639887300000|2021-12-19 04:15:00|130.7|129.3|130.67|129.27|130.79|129.39|130.59|129.19|124
1639887600000|2021-12-19 04:20:00|130.66|129.26|131.39|129.99|131.45|130.05|130.66|129.26|153
1639887900000|2021-12-19 04:25:00|131.35|129.95|131.17|129.77|131.49|130.09|131.16|129.76|201
1639888200000|2021-12-19 04:30:00|131.16|129.76|130.72|129.32|131.16|129.76|130.55|129.15|170
1639888500000|2021-12-19 04:35:00|130.71|129.31|130.95|129.55|131.09|129.69|130.68|129.28|172
1639888800000|2021-12-19 04:40:00|130.98|129.58|131.05|129.65|131.2|129.8|130.86|129.46|194
1639889100000|2021-12-19 04:45:00|131.06|129.66|131.26|129.86|131.26|129.86|130.98|129.58|162
1639889400000|2021-12-19 04:50:00|131.25|129.85|131.46|130.06|131.73|130.33|131.25|129.85|200
1639889700000|2021-12-19 04:55:00|131.45|130.05|131.24|129.84|131.47|130.07|131.12|129.72|180
1639890000000|2021-12-19 05:00:00|131.23|129.83|131.53|130.13|131.83|130.43|131.23|129.83|193
1639890300000|2021-12-19 05:05:00|131.54|130.14|131.09|129.69|131.64|130.24|131.04|129.64|159
1639890600000|2021-12-19 05:10:00|131.07|129.67|131.08|129.68|131.18|129.78|130.88|129.48|160
1639890900000|2021-12-19 05:15:00|131.09|129.69|130.88|129.48|131.18|129.78|130.81|129.41|139
1639891200000|2021-12-19 05:20:00|130.86|129.46|130.87|129.47|131.03|129.63|130.86|129.46|151
1639891500000|2021-12-19 05:25:00|130.88|129.48|130.51|129.11|130.89|129.49|130.39|128.99|144
1639891800000|2021-12-19 05:30:00|130.52|129.12|130.64|129.24|130.65|129.25|130.39|128.99|96
1639892100000|2021-12-19 05:35:00|130.65|129.25|130.29|128.89|130.66|129.26|130.11|128.71|173
1639892400000|2021-12-19 05:40:00|130.28|128.88|130.31|128.91|130.44|129.04|130.26|128.86|203
1639892700000|2021-12-19 05:45:00|130.32|128.92|130.52|129.12|130.52|129.12|130.23|128.83|148
1639893000000|2021-12-19 05:50:00|130.53|129.13|130.28|128.88|130.59|129.19|130.06|128.66|148
1639893300000|2021-12-19 05:55:00|130.26|128.86|130.16|128.76|130.32|128.92|129.97|128.57|97
1639893600000|2021-12-19 06:00:00|130.15|128.75|130.25|128.85|130.29|128.89|130.02|128.62|93
1639893900000|2021-12-19 06:05:00|130.28|128.88|130.05|128.65|130.28|128.88|130|128.6|101
1639894200000|2021-12-19 06:10:00|130.04|128.64|130.15|128.75|130.22|128.82|130|128.6|94
1639894500000|2021-12-19 06:15:00|130.16|128.76|130.16|128.76|130.28|128.88|130.09|128.69|129
1639894800000|2021-12-19 06:20:00|130.17|128.77|130.19|128.79|130.26|128.86|130.03|128.63|105
1639895100000|2021-12-19 06:25:00|130.18|128.78|130.02|128.62|130.18|128.78|130.02|128.62|100
1639895400000|2021-12-19 06:30:00|130.03|128.63|130.05|128.65|130.14|128.74|129.95|128.55|118
1639895700000|2021-12-19 06:35:00|130.06|128.66|129.62|128.22|130.06|128.66|129.55|128.15|119
1639896000000|2021-12-19 06:40:00|129.63|128.23|129.56|128.16|129.71|128.31|129.5|128.1|110
1639896300000|2021-12-19 06:45:00|129.59|128.19|129.55|128.15|129.69|128.29|129.51|128.11|120
1639896600000|2021-12-19 06:50:00|129.56|128.16|129.42|128.02|129.57|128.17|129.42|128.02|79
1639896900000|2021-12-19 06:55:00|129.43|128.03|129.3|127.9|129.54|128.14|129.3|127.9|96
1639897200000|2021-12-19 07:00:00|129.32|127.92|129.36|127.96|129.44|128.04|129.2|127.8|129
1639897500000|2021-12-19 07:05:00|129.35|127.95|129.44|128.04|129.48|128.08|129.35|127.95|84
1639897800000|2021-12-19 07:10:00|129.43|128.03|129.45|128.05|129.52|128.12|129.36|127.96|103
1639898100000|2021-12-19 07:15:00|129.46|128.06|129.25|127.85|129.47|128.07|129.14|127.74|132
1639898400000|2021-12-19 07:20:00|129.24|127.84|129.25|127.85|129.34|127.94|129.24|127.84|71
1639898700000|2021-12-19 07:25:00|129.26|127.86|129.34|127.94|129.37|127.97|129.24|127.84|75
1639899000000|2021-12-19 07:30:00|129.31|127.91|129.43|128.03|129.46|128.06|129.17|127.77|96
1639899300000|2021-12-19 07:35:00|129.44|128.04|129.17|127.77|129.44|128.04|128.98|127.58|123
1639899600000|2021-12-19 07:40:00|129.14|127.74|129.12|127.72|129.17|127.77|128.98|127.58|98
1639899900000|2021-12-19 07:45:00|129.11|127.71|129.03|127.63|129.15|127.75|128.85|127.45|123
1639900200000|2021-12-19 07:50:00|129.05|127.65|129.01|127.61|129.05|127.65|128.77|127.37|118
1639900500000|2021-12-19 07:55:00|129|127.6|128.94|127.54|129.11|127.71|128.85|127.45|93
1639900800000|2021-12-19 08:00:00|128.93|127.53|128.95|127.55|129.16|127.76|128.93|127.53|160
1639901100000|2021-12-19 08:05:00|128.94|127.54|128.66|127.26|128.99|127.59|128.66|127.26|150
1639901400000|2021-12-19 08:10:00|128.63|127.23|128.68|127.28|128.75|127.35|128.52|127.12|81
1639901700000|2021-12-19 08:15:00|128.69|127.29|128.76|127.36|128.76|127.36|128.57|127.17|90
1639902000000|2021-12-19 08:20:00|128.75|127.35|128.67|127.27|128.83|127.43|128.65|127.25|54
1639902300000|2021-12-19 08:25:00|128.66|127.26|128.65|127.25|128.68|127.28|128.56|127.16|53
1639902600000|2021-12-19 08:30:00|128.66|127.26|128.43|127.03|128.66|127.26|128.41|127.01|96
1639902900000|2021-12-19 08:35:00|128.42|127.02|128.73|127.33|128.73|127.33|128.35|126.95|76
1639903200000|2021-12-19 08:40:00|128.72|127.32|128.56|127.16|128.74|127.34|128.5|127.1|93
1639903500000|2021-12-19 08:45:00|128.55|127.15|128.41|127.01|128.56|127.16|128.35|126.95|73
1639903800000|2021-12-19 08:50:00|128.42|127.02|128.42|127.02|128.54|127.14|128.37|126.97|70
1639904100000|2021-12-19 08:55:00|128.41|127.01|128.24|126.84|128.42|127.02|128.08|126.68|116
1639904400000|2021-12-19 09:00:00|128.25|126.85|128.32|126.92|128.46|127.06|128.23|126.83|102
1639904700000|2021-12-19 09:05:00|128.34|126.94|127.85|126.45|128.45|127.05|127.85|126.45|133
1639905000000|2021-12-19 09:10:00|127.87|126.47|127.49|126.09|127.94|126.54|127.49|126.09|170
1639905300000|2021-12-19 09:15:00|127.51|126.11|127.79|126.39|127.98|126.58|127.38|125.98|183
1639905600000|2021-12-19 09:20:00|127.78|126.38|127.75|126.35|127.97|126.57|127.68|126.28|136
1639905900000|2021-12-19 09:25:00|127.79|126.39|127.76|126.36|128.13|126.73|127.71|126.31|167
1639906200000|2021-12-19 09:30:00|127.73|126.33|127.87|126.47|127.96|126.56|127.65|126.25|160
1639906500000|2021-12-19 09:35:00|127.86|126.46|127.83|126.43|127.87|126.47|127.71|126.31|105
1639906800000|2021-12-19 09:40:00|127.82|126.42|127.89|126.49|128.03|126.63|127.79|126.39|105
1639907100000|2021-12-19 09:45:00|127.88|126.48|128.03|126.63|128.03|126.63|127.8|126.4|108
1639907400000|2021-12-19 09:50:00|128.04|126.64|127.94|126.54|128.09|126.69|127.84|126.44|108
1639907700000|2021-12-19 09:55:00|127.95|126.55|127.86|126.46|128.02|126.62|127.84|126.44|93
1639908000000|2021-12-19 10:00:00|127.87|126.47|127.66|126.26|127.98|126.58|127.66|126.26|131
1639908300000|2021-12-19 10:05:00|127.65|126.25|127.46|126.06|127.77|126.37|127.42|126.02|150
1639908600000|2021-12-19 10:10:00|127.45|126.05|127.28|125.88|127.55|126.15|127.15|125.75|142
1639908900000|2021-12-19 10:15:00|127.26|125.86|126.98|125.58|127.27|125.87|126.8|125.4|170
1639909200000|2021-12-19 10:20:00|126.95|125.55|127.34|125.94|127.38|125.98|126.89|125.49|116
1639909500000|2021-12-19 10:25:00|127.35|125.95|127.56|126.16|127.56|126.16|127.24|125.84|108
1639909800000|2021-12-19 10:30:00|127.55|126.15|127.53|126.13|127.76|126.36|127.49|126.09|110
1639910100000|2021-12-19 10:35:00|127.52|126.12|127.84|126.44|127.84|126.44|127.52|126.12|126
1639910400000|2021-12-19 10:40:00|127.85|126.45|128.05|126.65|128.07|126.67|127.85|126.45|91
1639910700000|2021-12-19 10:45:00|128.06|126.66|128.05|126.65|128.13|126.73|127.83|126.43|122
1639911000000|2021-12-19 10:50:00|128.06|126.66|127.8|126.4|128.15|126.75|127.73|126.33|146
1639911300000|2021-12-19 10:55:00|127.79|126.39|127.86|126.46|127.98|126.58|127.74|126.34|136
1639911600000|2021-12-19 11:00:00|127.85|126.45|127.26|125.86|127.87|126.47|127.25|125.85|198
1639911900000|2021-12-19 11:05:00|127.28|125.88|127.49|126.09|127.55|126.15|127.2|125.8|158
1639912200000|2021-12-19 11:10:00|127.48|126.08|127.54|126.14|127.55|126.15|127.26|125.86|107
1639912500000|2021-12-19 11:15:00|127.53|126.13|127.66|126.26|127.7|126.3|127.49|126.09|118
1639912800000|2021-12-19 11:20:00|127.65|126.25|127.65|126.25|127.74|126.34|127.59|126.19|76
1639913100000|2021-12-19 11:25:00|127.66|126.26|127.44|126.04|127.74|126.34|127.43|126.03|109
1639913400000|2021-12-19 11:30:00|127.43|126.03|127.68|126.28|127.76|126.36|127.39|125.99|158
1639913700000|2021-12-19 11:35:00|127.69|126.29|128.03|126.63|128.03|126.63|127.67|126.27|62
1639914000000|2021-12-19 11:40:00|128.05|126.65|127.85|126.45|128.14|126.74|127.85|126.45|148
1639914300000|2021-12-19 11:45:00|127.86|126.46|127.99|126.59|128.08|126.68|127.75|126.35|126
1639914600000|2021-12-19 11:50:00|128|126.6|128.64|127.24|128.65|127.25|127.99|126.59|93
1639914900000|2021-12-19 11:55:00|128.65|127.25|128.37|126.97|128.69|127.29|128.37|126.97|167
1639915200000|2021-12-19 12:00:00|128.36|126.96|128.05|126.65|128.36|126.96|128.03|126.63|127
1639915500000|2021-12-19 12:05:00|128.06|126.66|128.23|126.83|128.24|126.84|127.95|126.55|117
1639915800000|2021-12-19 12:10:00|128.27|126.87|127.85|126.45|128.28|126.88|127.85|126.45|161
1639916100000|2021-12-19 12:15:00|127.86|126.46|127.96|126.56|127.96|126.56|127.59|126.19|120
1639916400000|2021-12-19 12:20:00|128|126.6|128.27|126.87|128.38|126.98|127.97|126.57|88
1639916700000|2021-12-19 12:25:00|128.26|126.86|128.44|127.04|128.57|127.17|128.25|126.85|112
1639917000000|2021-12-19 12:30:00|128.42|127.02|128.62|127.22|128.63|127.23|128.36|126.96|120
1639917300000|2021-12-19 12:35:00|128.64|127.24|128.86|127.46|129.06|127.66|128.63|127.23|160
1639917600000|2021-12-19 12:40:00|128.87|127.47|128.76|127.36|128.95|127.55|128.74|127.34|123
1639917900000|2021-12-19 12:45:00|128.77|127.37|128.75|127.35|128.85|127.45|128.65|127.25|74
1639918200000|2021-12-19 12:50:00|128.74|127.34|128.99|127.59|129.08|127.68|128.65|127.25|103
1639918500000|2021-12-19 12:55:00|129|127.6|128.99|127.59|129.03|127.63|128.77|127.37|159
1639918800000|2021-12-19 13:00:00|128.98|127.58|128.88|127.48|129.05|127.65|128.76|127.36|139
1639919100000|2021-12-19 13:05:00|128.85|127.45|129.24|127.84|129.3|127.9|128.85|127.45|148
1639919400000|2021-12-19 13:10:00|129.23|127.83|129.63|128.23|129.69|128.29|129.23|127.83|129
1639919700000|2021-12-19 13:15:00|129.64|128.24|129.23|127.83|129.65|128.25|129.05|127.65|159
1639920000000|2021-12-19 13:20:00|129.19|127.79|128.94|127.54|129.23|127.83|128.93|127.53|119
1639920300000|2021-12-19 13:25:00|128.95|127.55|128.76|127.36|129.29|127.89|128.76|127.36|116
1639920600000|2021-12-19 13:30:00|128.73|127.33|128.38|126.98|128.78|127.38|128.38|126.98|142
1639920900000|2021-12-19 13:35:00|128.39|126.99|127.9|126.5|128.41|127.01|127.84|126.44|152
1639921200000|2021-12-19 13:40:00|127.89|126.49|127.91|126.51|128.01|126.61|127.73|126.33|119
1639921500000|2021-12-19 13:45:00|127.92|126.52|128.47|127.07|128.57|127.17|127.72|126.32|185
1639921800000|2021-12-19 13:50:00|128.48|127.08|128.5|127.1|128.54|127.14|128.19|126.79|144
1639922100000|2021-12-19 13:55:00|128.54|127.14|129.72|128.32|129.84|128.44|128.52|127.12|286
1639922400000|2021-12-19 14:00:00|129.71|128.31|130.05|128.65|130.75|129.35|129.68|128.28|446
1639922700000|2021-12-19 14:05:00|130.06|128.66|130.26|128.86|130.26|128.86|129.74|128.34|222
1639923000000|2021-12-19 14:10:00|130.27|128.87|128.35|126.95|130.34|128.94|128.17|126.77|404
1639923300000|2021-12-19 14:15:00|128.37|126.97|129.26|127.86|129.3|127.9|128.37|126.97|308
1639923600000|2021-12-19 14:20:00|129.25|127.85|128.84|127.44|129.25|127.85|128.61|127.21|268
1639923900000|2021-12-19 14:25:00|128.83|127.43|128.98|127.58|129.13|127.73|128.83|127.43|166
1639924200000|2021-12-19 14:30:00|128.97|127.57|129.13|127.73|129.13|127.73|128.84|127.44|163
1639924500000|2021-12-19 14:35:00|129.19|127.79|129.4|128|129.97|128.57|129.14|127.74|278
1639924800000|2021-12-19 14:40:00|129.39|127.99|129.64|128.24|129.66|128.26|129.37|127.97|202
1639925100000|2021-12-19 14:45:00|129.62|128.22|129.26|127.86|129.63|128.23|129.17|127.77|169
1639925400000|2021-12-19 14:50:00|129.27|127.87|128.98|127.58|129.27|127.87|128.87|127.47|182
1639925700000|2021-12-19 14:55:00|128.97|127.57|128.85|127.45|129.07|127.67|128.76|127.36|145
1639926000000|2021-12-19 15:00:00|128.88|127.48|128.67|127.27|129.03|127.63|128.6|127.2|143
1639926300000|2021-12-19 15:05:00|128.69|127.29|128.56|127.16|128.7|127.3|128.26|126.86|139
1639926600000|2021-12-19 15:10:00|128.55|127.15|128.3|126.9|128.55|127.15|128.09|126.69|156
1639926900000|2021-12-19 15:15:00|128.29|126.89|128.1|126.7|128.43|127.03|128.08|126.68|155
1639927200000|2021-12-19 15:20:00|128.08|126.68|128.35|126.95|128.36|126.96|127.93|126.53|165
1639927500000|2021-12-19 15:25:00|128.33|126.93|128.54|127.14|128.56|127.16|128.33|126.93|120
1639927800000|2021-12-19 15:30:00|128.53|127.13|128.36|126.96|128.62|127.22|128.24|126.84|180
1639928100000|2021-12-19 15:35:00|128.37|126.97|128.07|126.67|128.37|126.97|128.05|126.65|104
1639928400000|2021-12-19 15:40:00|128.06|126.66|128.05|126.65|128.19|126.79|128.02|126.62|77
1639928700000|2021-12-19 15:45:00|128.07|126.67|128.22|126.82|128.26|126.86|128.05|126.65|132
1639929000000|2021-12-19 15:50:00|128.23|126.83|128.24|126.84|128.29|126.89|128.04|126.64|149
1639929300000|2021-12-19 15:55:00|128.23|126.83|128.31|126.91|128.31|126.91|128.08|126.68|110
1639929600000|2021-12-19 16:00:00|128.32|126.92|128.08|126.68|128.33|126.93|128.06|126.66|157
1639929900000|2021-12-19 16:05:00|128.09|126.69|128.22|126.82|128.25|126.85|128.09|126.69|109
1639930200000|2021-12-19 16:10:00|128.25|126.85|128.36|126.96|128.37|126.97|128.19|126.79|89
1639930500000|2021-12-19 16:15:00|128.34|126.94|128.82|127.42|128.83|127.43|128.34|126.94|138
1639930800000|2021-12-19 16:20:00|128.83|127.43|128.29|126.89|129.31|127.91|128.26|126.86|282
1639931100000|2021-12-19 16:25:00|128.28|126.88|128.3|126.9|128.37|126.97|127.95|126.55|159
1639931400000|2021-12-19 16:30:00|128.31|126.91|128.13|126.73|128.34|126.94|128.06|126.66|181
1639931700000|2021-12-19 16:35:00|128.12|126.72|128.34|126.94|128.6|127.2|128.1|126.7|124
1639932000000|2021-12-19 16:40:00|128.33|126.93|128.04|126.64|128.34|126.94|127.91|126.51|128
1639932300000|2021-12-19 16:45:00|128|126.6|127.99|126.59|128.06|126.66|127.84|126.44|103
1639932600000|2021-12-19 16:50:00|128|126.6|127.55|126.15|128.13|126.73|127.47|126.07|128
1639932900000|2021-12-19 16:55:00|127.58|126.18|127.49|126.09|127.72|126.32|127.48|126.08|113
1639933200000|2021-12-19 17:00:00|127.46|126.06|127.08|125.68|127.61|126.21|127.07|125.67|160
1639933500000|2021-12-19 17:05:00|127.06|125.66|127.47|126.07|127.56|126.16|126.97|125.57|135
1639933800000|2021-12-19 17:10:00|127.46|126.06|127.49|126.09|127.56|126.16|127.35|125.95|162
1639934100000|2021-12-19 17:15:00|127.5|126.1|127.29|125.89|127.55|126.15|127.28|125.88|114
1639934400000|2021-12-19 17:20:00|127.28|125.88|127.15|125.75|127.35|125.95|127.15|125.75|90
1639934700000|2021-12-19 17:25:00|127.16|125.76|127.08|125.68|127.21|125.81|126.99|125.59|143
1639935000000|2021-12-19 17:30:00|127.07|125.67|127.03|125.63|127.07|125.67|126.96|125.56|83
1639935300000|2021-12-19 17:35:00|127.04|125.64|127.14|125.74|127.23|125.83|126.98|125.58|92
1639935600000|2021-12-19 17:40:00|127.13|125.73|127.04|125.64|127.18|125.78|127.04|125.64|103
1639935900000|2021-12-19 17:45:00|127.05|125.65|126.93|125.53|127.1|125.7|126.87|125.47|109
1639936200000|2021-12-19 17:50:00|126.92|125.52|127.03|125.63|127.13|125.73|126.87|125.47|138
1639936500000|2021-12-19 17:55:00|127.02|125.62|127.15|125.75|127.16|125.76|126.94|125.54|126
1639936800000|2021-12-19 18:00:00|127.11|125.71|126.33|124.93|127.11|125.71|126.18|124.78|164
1639937100000|2021-12-19 18:05:00|126.34|124.94|126.35|124.95|126.45|125.05|126.29|124.89|153
1639937400000|2021-12-19 18:10:00|126.36|124.96|126|124.6|126.36|124.96|125.94|124.54|93
1639937700000|2021-12-19 18:15:00|125.98|124.58|125.96|124.56|126.09|124.69|125.9|124.5|148
1639938000000|2021-12-19 18:20:00|125.93|124.53|126.15|124.75|126.19|124.79|125.93|124.53|100
1639938300000|2021-12-19 18:25:00|126.16|124.76|126.16|124.76|126.2|124.8|125.95|124.55|80
1639938600000|2021-12-19 18:30:00|126.15|124.75|126.26|124.86|126.27|124.87|126|124.6|88
1639938900000|2021-12-19 18:35:00|126.27|124.87|126.14|124.74|126.27|124.87|125.96|124.56|136
1639939200000|2021-12-19 18:40:00|126.15|124.75|126.36|124.96|126.41|125.01|126.15|124.75|92
1639939500000|2021-12-19 18:45:00|126.35|124.95|126.26|124.86|126.37|124.97|126.1|124.7|116
1639939800000|2021-12-19 18:50:00|126.25|124.85|126.25|124.85|126.54|125.14|126.23|124.83|144
1639940100000|2021-12-19 18:55:00|126.26|124.86|126.39|124.99|126.43|125.03|126.14|124.74|94
1639940400000|2021-12-19 19:00:00|126.38|124.98|126.32|124.92|126.45|125.05|126.24|124.84|124
1639940700000|2021-12-19 19:05:00|126.3|124.9|126.29|124.89|126.33|124.93|126.1|124.7|125
1639941000000|2021-12-19 19:10:00|126.32|124.92|126.02|124.62|126.32|124.92|125.96|124.56|141
1639941300000|2021-12-19 19:15:00|126.01|124.61|126.03|124.63|126.19|124.79|125.95|124.55|118
1639941600000|2021-12-19 19:20:00|126.04|124.64|125.46|124.06|126.04|124.64|125.14|123.74|267
1639941900000|2021-12-19 19:25:00|125.48|124.08|125.4|124|125.56|124.16|125.22|123.82|180
1639942200000|2021-12-19 19:30:00|125.41|124.01|125.61|124.21|125.61|124.21|125.18|123.78|147
1639942500000|2021-12-19 19:35:00|125.62|124.22|125.63|124.23|125.77|124.37|125.57|124.17|138
1639942800000|2021-12-19 19:40:00|125.65|124.25|125.59|124.19|125.85|124.45|125.38|123.98|158
1639943100000|2021-12-19 19:45:00|125.58|124.18|125.65|124.25|125.65|124.25|125.35|123.95|145
1639943400000|2021-12-19 19:50:00|125.66|124.26|125.45|124.05|125.67|124.27|125.33|123.93|157
1639943700000|2021-12-19 19:55:00|125.46|124.06|125.36|123.96|125.63|124.23|125.28|123.88|123
1639944000000|2021-12-19 20:00:00|125.37|123.97|124.9|123.5|125.37|123.97|124.79|123.39|151
1639944300000|2021-12-19 20:05:00|124.94|123.54|125.26|123.86|125.26|123.86|124.94|123.54|149
1639944600000|2021-12-19 20:10:00|125.27|123.87|125.49|124.09|125.49|124.09|125.25|123.85|115
1639944900000|2021-12-19 20:15:00|125.5|124.1|125.45|124.05|125.57|124.17|125.45|124.05|128
1639945200000|2021-12-19 20:20:00|125.44|124.04|125.54|124.14|125.55|124.15|125.27|123.87|120
1639945500000|2021-12-19 20:25:00|125.53|124.13|125.25|123.85|125.58|124.18|125.25|123.85|162
1639945800000|2021-12-19 20:30:00|125.24|123.84|125.38|123.98|125.48|124.08|125.22|123.82|117
1639946100000|2021-12-19 20:35:00|125.37|123.97|125.4|124|125.48|124.08|125.35|123.95|114
1639946400000|2021-12-19 20:40:00|125.39|123.99|125.53|124.13|125.58|124.18|125.38|123.98|65
1639946700000|2021-12-19 20:45:00|125.54|124.14|125.56|124.16|125.63|124.23|125.51|124.11|52
1639947000000|2021-12-19 20:50:00|125.57|124.17|125.67|124.27|125.67|124.27|125.44|124.04|131
1639947300000|2021-12-19 20:55:00|125.66|124.26|125.29|123.89|125.67|124.27|125.27|123.87|103
1639947600000|2021-12-19 21:00:00|125.28|123.88|125.14|123.74|125.36|123.96|125.14|123.74|63
1639947900000|2021-12-19 21:05:00|125.13|123.73|125.18|123.78|125.28|123.88|125.13|123.73|99
1639948200000|2021-12-19 21:10:00|125.17|123.77|125.24|123.84|125.33|123.93|125.13|123.73|74
1639948500000|2021-12-19 21:15:00|125.23|123.83|125.3|123.9|125.36|123.96|125.08|123.68|76
1639948800000|2021-12-19 21:20:00|125.29|123.89|125.43|124.03|125.48|124.08|125.27|123.87|90
1639949100000|2021-12-19 21:25:00|125.42|124.02|125.55|124.15|125.55|124.15|125.35|123.95|104
1639949400000|2021-12-19 21:30:00|125.58|124.18|125.88|124.48|125.88|124.48|125.5|124.1|95
1639949700000|2021-12-19 21:35:00|125.87|124.47|125.56|124.16|125.92|124.52|125.54|124.14|81
1639950000000|2021-12-19 21:40:00|125.55|124.15|125.67|124.27|125.68|124.28|125.44|124.04|74
1639950300000|2021-12-19 21:45:00|125.66|124.26|125.33|123.93|125.66|124.26|125.23|123.83|107
1639950600000|2021-12-19 21:50:00|125.32|123.92|125.05|123.65|125.33|123.93|125.05|123.65|69
1639950900000|2021-12-19 21:55:00|125.04|123.64|124.99|123.59|125.05|123.65|124.88|123.48|66
1639951200000|2021-12-19 22:00:00|125.02|123.62|125.08|123.68|125.1|123.7|124.81|123.41|104
1639951500000|2021-12-19 22:05:00|125.11|123.71|125.37|123.97|125.44|124.04|125.05|123.65|169
1639951800000|2021-12-19 22:10:00|125.38|123.98|125.64|124.24|125.67|124.27|125.36|123.96|162
1639952100000|2021-12-19 22:15:00|125.65|124.25|125.57|124.17|125.7|124.3|125.53|124.13|109
1639952400000|2021-12-19 22:20:00|125.56|124.16|125.54|124.14|125.65|124.25|125.53|124.13|56
1639952700000|2021-12-19 22:25:00|125.52|124.12|125.76|124.36|125.79|124.39|125.48|124.08|136
1639953000000|2021-12-19 22:30:00|125.77|124.37|126.45|125.05|126.45|125.05|125.76|124.36|101
1639953300000|2021-12-19 22:35:00|126.44|125.04|126.13|124.73|126.46|125.06|126.12|124.72|151
1639953600000|2021-12-19 22:40:00|126.12|124.72|126|124.6|126.12|124.72|125.93|124.53|78
1639953900000|2021-12-19 22:45:00|125.99|124.59|126.36|124.96|126.37|124.97|125.99|124.59|66
1639954200000|2021-12-19 22:50:00|126.37|124.97|126.6|125.2|126.61|125.21|126.33|124.93|72
1639954500000|2021-12-19 22:55:00|126.61|125.21|126.81|125.41|126.97|125.57|126.61|125.21|143
1639954800000|2021-12-19 23:00:00|126.82|125.42|126.78|125.38|126.98|125.58|126.37|124.97|209
1639955100000|2021-12-19 23:05:00|126.77|125.37|126.7|125.3|126.93|125.53|126.68|125.28|109
1639955400000|2021-12-19 23:10:00|126.69|125.29|126.46|125.06|126.74|125.34|126.4|125|129
1639955700000|2021-12-19 23:15:00|126.45|125.05|126.33|124.93|126.5|125.1|126.26|124.86|78
1639956000000|2021-12-19 23:20:00|126.35|124.95|126.16|124.76|126.49|125.09|126.07|124.67|126
1639956300000|2021-12-19 23:25:00|126.12|124.72|126.05|124.65|126.25|124.85|125.95|124.55|144
1639956600000|2021-12-19 23:30:00|126.06|124.66|125.71|124.31|126.16|124.76|125.71|124.31|117
1639956900000|2021-12-19 23:35:00|125.7|124.3|125.68|124.28|125.76|124.36|125.54|124.14|114
1639957200000|2021-12-19 23:40:00|125.69|124.29|125.64|124.24|125.72|124.32|125.48|124.08|111
1639957500000|2021-12-19 23:45:00|125.65|124.25|125.27|123.87|125.73|124.33|125.27|123.87|78
1639957800000|2021-12-19 23:50:00|125.26|123.86|125.12|123.72|125.34|123.94|125.08|123.68|83
1639958100000|2021-12-19 23:55:00|125.14|123.74|125.07|123.67|125.17|123.77|124.98|123.58|96
1639958400000|2021-12-20 00:00:00|125.1|123.7|124.1|122.7|125.16|123.76|124.09|122.69|224
1639958700000|2021-12-20 00:05:00|124.12|122.72|124.58|123.18|124.58|123.18|123.99|122.59|196
1639959000000|2021-12-20 00:10:00|124.57|123.17|123.88|122.48|124.66|123.26|123.79|122.39|187
1639959300000|2021-12-20 00:15:00|123.89|122.49|123.61|122.21|123.92|122.52|123.39|121.99|202
1639959600000|2021-12-20 00:20:00|123.62|122.22|123.9|122.5|124.24|122.84|123.62|122.22|189
1639959900000|2021-12-20 00:25:00|123.89|122.49|124.32|122.92|124.44|123.04|123.88|122.48|164
1639960200000|2021-12-20 00:30:00|124.31|122.91|124.67|123.27|124.77|123.37|124.04|122.64|149
1639960500000|2021-12-20 00:35:00|124.68|123.28|124.54|123.14|124.72|123.32|124.28|122.88|158
1639960800000|2021-12-20 00:40:00|124.53|123.13|124.96|123.56|124.97|123.57|124.53|123.13|130
1639961100000|2021-12-20 00:45:00|124.97|123.57|124.89|123.49|124.97|123.57|124.74|123.34|122
1639961400000|2021-12-20 00:50:00|124.93|123.53|125.08|123.68|125.1|123.7|124.76|123.36|120
1639961700000|2021-12-20 00:55:00|125.09|123.69|125.55|124.15|125.55|124.15|125.08|123.68|155
1639962000000|2021-12-20 01:00:00|125.53|124.13|125.5|124.1|125.67|124.27|125.44|124.04|165
1639962300000|2021-12-20 01:05:00|125.51|124.11|125.93|124.53|126|124.6|125.49|124.09|133
1639962600000|2021-12-20 01:10:00|125.91|124.51|126.29|124.89|126.35|124.95|125.83|124.43|213
1639962900000|2021-12-20 01:15:00|126.28|124.88|125.54|124.14|126.35|124.95|125.44|124.04|273
1639963200000|2021-12-20 01:20:00|125.55|124.15|125.27|123.87|125.72|124.32|125.23|123.83|158
1639963500000|2021-12-20 01:25:00|125.28|123.88|125.38|123.98|125.47|124.07|125.19|123.79|140
1639963800000|2021-12-20 01:30:00|125.37|123.97|124.78|123.38|125.45|124.05|124.78|123.38|214
1639964100000|2021-12-20 01:35:00|124.8|123.4|124.27|122.87|124.83|123.43|124.27|122.87|182
1639964400000|2021-12-20 01:40:00|124.28|122.88|124.2|122.8|124.42|123.02|124.16|122.76|147
1639964700000|2021-12-20 01:45:00|124.23|122.83|124.56|123.16|124.56|123.16|124.23|122.83|104
1639965000000|2021-12-20 01:50:00|124.57|123.17|124.76|123.36|124.76|123.36|124.4|123|135
1639965300000|2021-12-20 01:55:00|124.73|123.33|124.64|123.24|124.88|123.48|124.49|123.09|182
1639965600000|2021-12-20 02:00:00|124.62|123.22|124.58|123.18|124.81|123.41|124.51|123.11|157
1639965900000|2021-12-20 02:05:00|124.57|123.17|124.16|122.76|124.57|123.17|124.15|122.75|124
1639966200000|2021-12-20 02:10:00|124.15|122.75|124.35|122.95|124.36|122.96|124.15|122.75|153
1639966500000|2021-12-20 02:15:00|124.36|122.96|124.59|123.19|124.66|123.26|124.36|122.96|219
1639966800000|2021-12-20 02:20:00|124.58|123.18|124.73|123.33|124.75|123.35|124.43|123.03|132
1639967100000|2021-12-20 02:25:00|124.72|123.32|124.92|123.52|125.06|123.66|124.7|123.3|149
1639967400000|2021-12-20 02:30:00|124.91|123.51|125.3|123.9|125.39|123.99|124.75|123.35|171
1639967700000|2021-12-20 02:35:00|125.29|123.89|125.86|124.46|125.97|124.57|125.24|123.84|190
1639968000000|2021-12-20 02:40:00|125.87|124.47|125.22|123.82|125.87|124.47|125.12|123.72|213
1639968300000|2021-12-20 02:45:00|125.2|123.8|124.83|123.43|125.35|123.95|124.68|123.28|203
1639968600000|2021-12-20 02:50:00|124.82|123.42|124.46|123.06|124.82|123.42|124.39|122.99|232
1639968900000|2021-12-20 02:55:00|124.45|123.05|124.65|123.25|124.69|123.29|124.28|122.88|157
1639969200000|2021-12-20 03:00:00|124.66|123.26|124.79|123.39|124.84|123.44|124.44|123.04|145
1639969500000|2021-12-20 03:05:00|124.82|123.42|124.8|123.4|125.02|123.62|124.76|123.36|163
1639969800000|2021-12-20 03:10:00|124.79|123.39|124.38|122.98|124.81|123.41|124.37|122.97|150
1639970100000|2021-12-20 03:15:00|124.39|122.99|124.05|122.65|124.39|122.99|123.93|122.53|132
1639970400000|2021-12-20 03:20:00|124|122.6|123.87|122.47|124.05|122.65|123.74|122.34|140
1639970700000|2021-12-20 03:25:00|123.89|122.49|123.75|122.35|123.94|122.54|123.66|122.26|120
1639971000000|2021-12-20 03:30:00|123.76|122.36|123.93|122.53|124.06|122.66|123.74|122.34|104
1639971300000|2021-12-20 03:35:00|123.91|122.51|123.67|122.27|124.02|122.62|123.46|122.06|134
1639971600000|2021-12-20 03:40:00|123.68|122.28|123.77|122.37|123.99|122.59|123.65|122.25|165
1639971900000|2021-12-20 03:45:00|123.78|122.38|124.05|122.65|124.13|122.73|123.78|122.38|144
1639972200000|2021-12-20 03:50:00|124.06|122.66|123.98|122.58|124.13|122.73|123.96|122.56|148
1639972500000|2021-12-20 03:55:00|123.99|122.59|124.22|122.82|124.22|122.82|123.87|122.47|132
1639972800000|2021-12-20 04:00:00|124.21|122.81|124.45|123.05|124.46|123.06|124.14|122.74|152
1639973100000|2021-12-20 04:05:00|124.44|123.04|124.28|122.88|124.46|123.06|124.18|122.78|207
1639973400000|2021-12-20 04:10:00|124.29|122.89|124.54|123.14|124.57|123.17|124.28|122.88|121
1639973700000|2021-12-20 04:15:00|124.55|123.15|125.05|123.65|125.17|123.77|124.54|123.14|131
1639974000000|2021-12-20 04:20:00|125.03|123.63|124.53|123.13|125.03|123.63|124.51|123.11|176
1639974300000|2021-12-20 04:25:00|124.52|123.12|124.59|123.19|124.86|123.46|124.52|123.12|129
1639974600000|2021-12-20 04:30:00|124.61|123.21|125.04|123.64|125.13|123.73|124.61|123.21|115
1639974900000|2021-12-20 04:35:00|125.05|123.65|124.85|123.45|125.28|123.88|124.85|123.45|158
1639975200000|2021-12-20 04:40:00|124.86|123.46|125.17|123.77|125.52|124.12|124.85|123.45|140
1639975500000|2021-12-20 04:45:00|125.16|123.76|125.24|123.84|125.26|123.86|124.96|123.56|153
1639975800000|2021-12-20 04:50:00|125.25|123.85|125.13|123.73|125.25|123.85|125.07|123.67|125
1639976100000|2021-12-20 04:55:00|125.14|123.74|125.19|123.79|125.34|123.94|125.12|123.72|123
1639976400000|2021-12-20 05:00:00|125.18|123.78|125.55|124.15|125.59|124.19|125.17|123.77|88
1639976700000|2021-12-20 05:05:00|125.56|124.16|125.32|123.92|125.56|124.16|125.17|123.77|110
1639977000000|2021-12-20 05:10:00|125.31|123.91|125.25|123.85|125.46|124.06|125.23|123.83|109
1639977300000|2021-12-20 05:15:00|125.26|123.86|124.86|123.46|125.32|123.92|124.79|123.39|127
1639977600000|2021-12-20 05:20:00|124.85|123.45|124.87|123.47|125.02|123.62|124.78|123.38|130
1639977900000|2021-12-20 05:25:00|124.86|123.46|124.46|123.06|124.87|123.47|124.39|122.99|99
1639978200000|2021-12-20 05:30:00|124.47|123.07|124.31|122.91|124.65|123.25|124.28|122.88|121
1639978500000|2021-12-20 05:35:00|124.3|122.9|123.98|122.58|124.32|122.92|123.9|122.5|133
1639978800000|2021-12-20 05:40:00|123.97|122.57|123.73|122.33|124|122.6|123.65|122.25|113
1639979100000|2021-12-20 05:45:00|123.72|122.32|124.07|122.67|124.13|122.73|123.6|122.2|116
1639979400000|2021-12-20 05:50:00|124.05|122.65|123.77|122.37|124.13|122.73|123.55|122.15|165
1639979700000|2021-12-20 05:55:00|123.76|122.36|123.16|121.76|123.77|122.37|123.06|121.66|227
1639980000000|2021-12-20 06:00:00|123.15|121.75|123.41|122.01|123.42|122.02|122.72|121.32|216
1639980300000|2021-12-20 06:05:00|123.36|121.96|123.58|122.18|123.63|122.23|123.21|121.81|143
1639980600000|2021-12-20 06:10:00|123.55|122.15|123.63|122.23|123.63|122.23|123.25|121.85|148
1639980900000|2021-12-20 06:15:00|123.61|122.21|123.36|121.96|123.73|122.33|123.36|121.96|157
1639981200000|2021-12-20 06:20:00|123.37|121.97|123.27|121.87|123.54|122.14|123.27|121.87|102
1639981500000|2021-12-20 06:25:00|123.22|121.82|122.99|121.59|123.27|121.87|122.99|121.59|141
1639981800000|2021-12-20 06:30:00|123|121.6|123.16|121.76|123.43|122.03|122.96|121.56|150
1639982100000|2021-12-20 06:35:00|123.15|121.75|123.45|122.05|123.45|122.05|122.95|121.55|165
1639982400000|2021-12-20 06:40:00|123.44|122.04|123.83|122.43|123.87|122.47|123.25|121.85|197
1639982700000|2021-12-20 06:45:00|123.84|122.44|124.25|122.85|124.25|122.85|123.69|122.29|152
1639983000000|2021-12-20 06:50:00|124.22|122.82|124.09|122.69|124.25|122.85|123.93|122.53|149
1639983300000|2021-12-20 06:55:00|124.08|122.68|124.08|122.68|124.23|122.83|123.95|122.55|107
1639983600000|2021-12-20 07:00:00|124.1|122.7|123.35|121.95|124.1|122.7|123.35|121.95|156
1639983900000|2021-12-20 07:05:00|123.36|121.96|123.17|121.77|123.66|122.26|123.13|121.73|178
1639984200000|2021-12-20 07:10:00|123.18|121.78|123.23|121.83|123.24|121.84|122.93|121.53|198
1639984500000|2021-12-20 07:15:00|123.26|121.86|123.28|121.88|123.36|121.96|122.9|121.5|183
1639984800000|2021-12-20 07:20:00|123.27|121.87|123.53|122.13|123.55|122.15|123.23|121.83|227
1639985100000|2021-12-20 07:25:00|123.52|122.12|123.42|122.02|123.63|122.23|123.15|121.75|174
1639985400000|2021-12-20 07:30:00|123.43|122.03|123.43|122.03|123.66|122.26|123.43|122.03|142
1639985700000|2021-12-20 07:35:00|123.45|122.05|123.43|122.03|123.59|122.19|123.35|121.95|151
1639986000000|2021-12-20 07:40:00|123.44|122.04|123.74|122.34|123.74|122.34|123.43|122.03|139
1639986300000|2021-12-20 07:45:00|123.73|122.33|123.63|122.23|123.96|122.56|123.63|122.23|123
1639986600000|2021-12-20 07:50:00|123.62|122.22|123.6|122.2|123.78|122.38|123.48|122.08|164
1639986900000|2021-12-20 07:55:00|123.62|122.22|123.67|122.27|123.86|122.46|123.62|122.22|157
1639987200000|2021-12-20 08:00:00|123.68|122.28|123.24|121.84|123.74|122.34|123.2|121.8|161
1639987500000|2021-12-20 08:05:00|123.27|121.87|123.5|122.1|123.58|122.18|123.2|121.8|138
1639987800000|2021-12-20 08:10:00|123.49|122.09|123.75|122.35|123.84|122.44|123.49|122.09|92
1639988100000|2021-12-20 08:15:00|123.76|122.36|123.76|122.36|123.92|122.52|123.67|122.27|88
1639988400000|2021-12-20 08:20:00|123.78|122.38|123.63|122.23|123.95|122.55|123.56|122.16|142
1639988700000|2021-12-20 08:25:00|123.64|122.24|123.75|122.35|123.88|122.48|123.63|122.23|108
1639989000000|2021-12-20 08:30:00|123.76|122.36|123.37|121.97|123.83|122.43|123.36|121.96|147
1639989300000|2021-12-20 08:35:00|123.38|121.98|123.19|121.79|123.45|122.05|123.15|121.75|128
1639989600000|2021-12-20 08:40:00|123.17|121.77|123.07|121.67|123.34|121.94|122.95|121.55|201
1639989900000|2021-12-20 08:45:00|123.08|121.68|122.99|121.59|123.15|121.75|122.72|121.32|157
1639990200000|2021-12-20 08:50:00|122.98|121.58|122.93|121.53|123.05|121.65|122.73|121.33|180
1639990500000|2021-12-20 08:55:00|122.94|121.54|123.05|121.65|123.14|121.74|122.79|121.39|147
1639990800000|2021-12-20 09:00:00|123.06|121.66|123.16|121.76|123.26|121.86|122.96|121.56|152
1639991100000|2021-12-20 09:05:00|123.18|121.78|122.48|121.08|123.18|121.78|122.48|121.08|265
1639991400000|2021-12-20 09:10:00|122.45|121.05|122.36|120.96|122.5|121.1|122.12|120.72|191
1639991700000|2021-12-20 09:15:00|122.35|120.95|122.65|121.25|122.68|121.28|122.02|120.62|239
1639992000000|2021-12-20 09:20:00|122.64|121.24|122.54|121.14|122.66|121.26|122.3|120.9|183
1639992300000|2021-12-20 09:25:00|122.55|121.15|122.52|121.12|122.59|121.19|122.36|120.96|146
1639992600000|2021-12-20 09:30:00|122.53|121.13|122.24|120.84|122.66|121.26|122.03|120.63|163
1639992900000|2021-12-20 09:35:00|122.25|120.85|122.16|120.76|122.32|120.92|122.04|120.64|131
1639993200000|2021-12-20 09:40:00|122.17|120.77|121.99|120.59|122.21|120.81|121.86|120.46|169
1639993500000|2021-12-20 09:45:00|122.01|120.61|122.08|120.68|122.25|120.85|121.97|120.57|138
1639993800000|2021-12-20 09:50:00|122.09|120.69|121.96|120.56|122.18|120.78|121.65|120.25|196
1639994100000|2021-12-20 09:55:00|121.97|120.57|121.59|120.19|122.19|120.79|121.57|120.17|203
1639994400000|2021-12-20 10:00:00|121.62|120.22|122.03|120.63|122.05|120.65|121.57|120.17|192
1639994700000|2021-12-20 10:05:00|122.04|120.64|122.08|120.68|122.13|120.73|121.78|120.38|176
1639995000000|2021-12-20 10:10:00|122.09|120.69|122.6|121.2|122.83|121.43|122.07|120.67|201
1639995300000|2021-12-20 10:15:00|122.59|121.19|122.56|121.16|122.77|121.37|122.48|121.08|140
1639995600000|2021-12-20 10:20:00|122.55|121.15|122.22|120.82|122.56|121.16|122.12|120.72|198
1639995900000|2021-12-20 10:25:00|122.21|120.81|122.12|120.72|122.36|120.96|122.02|120.62|143
1639996200000|2021-12-20 10:30:00|122.11|120.71|122.15|120.75|122.23|120.83|121.97|120.57|110
1639996500000|2021-12-20 10:35:00|122.17|120.77|122.25|120.85|122.3|120.9|122.08|120.68|130
1639996800000|2021-12-20 10:40:00|122.24|120.84|122.06|120.66|122.24|120.84|121.92|120.52|157
1639997100000|2021-12-20 10:45:00|122.05|120.65|122.24|120.84|122.24|120.84|122.03|120.63|163
1639997400000|2021-12-20 10:50:00|122.26|120.86|122.19|120.79|122.27|120.87|121.98|120.58|107
1639997700000|2021-12-20 10:55:00|122.22|120.82|122.05|120.65|122.23|120.83|121.88|120.48|140
1639998000000|2021-12-20 11:00:00|122.01|120.61|122.1|120.7|122.11|120.71|121.88|120.48|148
1639998300000|2021-12-20 11:05:00|122.09|120.69|122.35|120.95|122.36|120.96|122.05|120.65|99
1639998600000|2021-12-20 11:10:00|122.36|120.96|122.52|121.12|122.64|121.24|122.3|120.9|183
1639998900000|2021-12-20 11:15:00|122.51|121.11|122.46|121.06|122.52|121.12|122.27|120.87|118
1639999200000|2021-12-20 11:20:00|122.4|121|122.46|121.06|122.53|121.13|122.34|120.94|154
1639999500000|2021-12-20 11:25:00|122.43|121.03|122.57|121.17|122.58|121.18|122.28|120.88|133
1639999800000|2021-12-20 11:30:00|122.56|121.16|122.47|121.07|122.66|121.26|122.37|120.97|136
1640000100000|2021-12-20 11:35:00|122.48|121.08|122.36|120.96|122.53|121.13|122.33|120.93|123
1640000400000|2021-12-20 11:40:00|122.35|120.95|122.21|120.81|122.35|120.95|122.13|120.73|64
1640000700000|2021-12-20 11:45:00|122.22|120.82|122.45|121.05|122.46|121.06|122.21|120.81|90
1640001000000|2021-12-20 11:50:00|122.44|121.04|122.52|121.12|122.52|121.12|122.27|120.87|107
1640001300000|2021-12-20 11:55:00|122.53|121.13|122.78|121.38|122.86|121.46|122.46|121.06|157
1640001600000|2021-12-20 12:00:00|122.79|121.39|122.86|121.46|123.25|121.85|122.72|121.32|244
1640001900000|2021-12-20 12:05:00|122.84|121.44|122.86|121.46|122.95|121.55|122.68|121.28|202
1640002200000|2021-12-20 12:10:00|122.85|121.45|123.25|121.85|123.26|121.86|122.8|121.4|165
1640002500000|2021-12-20 12:15:00|123.24|121.84|122.64|121.24|123.25|121.85|122.55|121.15|221
1640002800000|2021-12-20 12:20:00|122.63|121.23|122.3|120.9|122.64|121.24|122.17|120.77|123
1640003100000|2021-12-20 12:25:00|122.32|120.92|122.14|120.74|122.46|121.06|121.91|120.51|141
1640003400000|2021-12-20 12:30:00|122.12|120.72|121.97|120.57|122.24|120.84|121.81|120.41|202
1640003700000|2021-12-20 12:35:00|121.98|120.58|122.18|120.78|122.23|120.83|121.9|120.5|116
1640004000000|2021-12-20 12:40:00|122.17|120.77|121.87|120.47|122.19|120.79|121.83|120.43|135
1640004300000|2021-12-20 12:45:00|121.86|120.46|121.89|120.49|122.06|120.66|121.7|120.3|156
1640004600000|2021-12-20 12:50:00|121.87|120.47|121.62|120.22|122.05|120.65|121.58|120.18|127
1640004900000|2021-12-20 12:55:00|121.65|120.25|121.59|120.19|121.76|120.36|121.46|120.06|152
1640005200000|2021-12-20 13:00:00|121.6|120.2|121.27|119.87|121.66|120.26|121.17|119.77|176
1640005500000|2021-12-20 13:05:00|121.26|119.86|121.62|120.22|121.64|120.24|121.2|119.8|88
1640005800000|2021-12-20 13:10:00|121.64|120.24|122.04|120.64|122.06|120.66|121.64|120.24|153
1640006100000|2021-12-20 13:15:00|122.05|120.65|121.92|120.52|122.39|120.99|121.92|120.52|170
1640006400000|2021-12-20 13:20:00|121.9|120.5|122.18|120.78|122.21|120.81|121.75|120.35|143
1640006700000|2021-12-20 13:25:00|122.2|120.8|122.22|120.82|122.33|120.93|122.06|120.66|169
1640007000000|2021-12-20 13:30:00|122.23|120.83|121.85|120.45|122.24|120.84|121.8|120.4|155
1640007300000|2021-12-20 13:35:00|121.86|120.46|122.15|120.75|122.19|120.79|121.85|120.45|139
1640007600000|2021-12-20 13:40:00|122.16|120.76|122.02|120.62|122.25|120.85|121.95|120.55|130
1640007900000|2021-12-20 13:45:00|122.03|120.63|121.98|120.58|122.13|120.73|121.93|120.53|144
1640008200000|2021-12-20 13:50:00|121.99|120.59|121.87|120.47|121.99|120.59|121.75|120.35|115
1640008500000|2021-12-20 13:55:00|121.89|120.49|121.57|120.17|122.01|120.61|121.57|120.17|101
1640008800000|2021-12-20 14:00:00|121.6|120.2|121.86|120.46|121.87|120.47|121.45|120.05|125
1640009100000|2021-12-20 14:05:00|121.84|120.44|121.29|119.89|121.93|120.53|121.26|119.86|175
1640009400000|2021-12-20 14:10:00|121.3|119.9|120.97|119.57|121.34|119.94|120.86|119.46|147
1640009700000|2021-12-20 14:15:00|120.96|119.56|121.32|119.92|121.59|120.19|120.95|119.55|239
1640010000000|2021-12-20 14:20:00|121.34|119.94|121.35|119.95|121.43|120.03|120.88|119.48|195
1640010300000|2021-12-20 14:25:00|121.3|119.9|121.44|120.04|121.45|120.05|121.06|119.66|168
1640010600000|2021-12-20 14:30:00|121.4|120|121.07|119.67|121.5|120.1|121.05|119.65|168
1640010900000|2021-12-20 14:35:00|121.05|119.65|122.04|120.64|122.04|120.64|120.96|119.56|256
1640011200000|2021-12-20 14:40:00|122.02|120.62|122.1|120.7|122.23|120.83|121.61|120.21|274
1640011500000|2021-12-20 14:45:00|122.09|120.69|122.73|121.33|122.96|121.56|121.89|120.49|278
1640011800000|2021-12-20 14:50:00|122.69|121.29|122.49|121.09|122.74|121.34|122.1|120.7|241
1640012100000|2021-12-20 14:55:00|122.52|121.12|123.43|122.03|123.44|122.04|122.45|121.05|289
1640012400000|2021-12-20 15:00:00|123.47|122.07|123|121.6|123.47|122.07|122.95|121.55|248
1640012700000|2021-12-20 15:05:00|123.01|121.61|122.59|121.19|123.01|121.61|122.51|121.11|190
1640013000000|2021-12-20 15:10:00|122.56|121.16|122.61|121.21|122.69|121.29|122.51|121.11|193
1640013300000|2021-12-20 15:15:00|122.63|121.23|122.96|121.56|123.01|121.61|122.52|121.12|175
1640013600000|2021-12-20 15:20:00|122.92|121.52|123.04|121.64|123.09|121.69|122.77|121.37|227
1640013900000|2021-12-20 15:25:00|123.02|121.62|122.85|121.45|123.04|121.64|122.85|121.45|152
1640014200000|2021-12-20 15:30:00|122.91|121.51|122.65|121.25|122.91|121.51|122.64|121.24|124
1640014500000|2021-12-20 15:35:00|122.64|121.24|122.53|121.13|122.74|121.34|122.5|121.1|150
1640014800000|2021-12-20 15:40:00|122.54|121.14|122.69|121.29|122.73|121.33|122.48|121.08|92
1640015100000|2021-12-20 15:45:00|122.7|121.3|122.36|120.96|122.75|121.35|122.32|120.92|139
1640015400000|2021-12-20 15:50:00|122.39|120.99|121.74|120.34|122.44|121.04|121.7|120.3|140
1640015700000|2021-12-20 15:55:00|121.73|120.33|121.73|120.33|121.83|120.43|121.52|120.12|125
1640016000000|2021-12-20 16:00:00|121.72|120.32|121.75|120.35|122.04|120.64|121.57|120.17|230
1640016300000|2021-12-20 16:05:00|121.76|120.36|121.93|120.53|121.94|120.54|121.75|120.35|100
1640016600000|2021-12-20 16:10:00|121.95|120.55|122.23|120.83|122.4|121|121.95|120.55|203
1640016900000|2021-12-20 16:15:00|122.21|120.81|122.52|121.12|122.53|121.13|122.21|120.81|157
1640017200000|2021-12-20 16:20:00|122.54|121.14|122.47|121.07|122.56|121.16|122.35|120.95|194
1640017500000|2021-12-20 16:25:00|122.46|121.06|122.32|120.92|122.46|121.06|122.14|120.74|129
1640017800000|2021-12-20 16:30:00|122.33|120.93|122.47|121.07|122.53|121.13|122.26|120.86|186
1640018100000|2021-12-20 16:35:00|122.46|121.06|122.53|121.13|122.55|121.15|122.38|120.98|146
1640018400000|2021-12-20 16:40:00|122.52|121.12|122.72|121.32|122.72|121.32|122.34|120.94|164
1640018700000|2021-12-20 16:45:00|122.7|121.3|122.64|121.24|122.72|121.32|122.43|121.03|160
1640019000000|2021-12-20 16:50:00|122.63|121.23|123.02|121.62|123.06|121.66|122.62|121.22|125
1640019300000|2021-12-20 16:55:00|123.01|121.61|122.93|121.53|123.04|121.64|122.87|121.47|150
1640019600000|2021-12-20 17:00:00|122.95|121.55|123.03|121.63|123.03|121.63|122.69|121.29|135
1640019900000|2021-12-20 17:05:00|123.02|121.62|123.05|121.65|123.17|121.77|122.82|121.42|134
1640020200000|2021-12-20 17:10:00|123.06|121.66|122.93|121.53|123.14|121.74|122.86|121.46|172
1640020500000|2021-12-20 17:15:00|122.92|121.52|123.24|121.84|123.35|121.95|122.82|121.42|169
1640020800000|2021-12-20 17:20:00|123.3|121.9|122.98|121.58|123.3|121.9|122.9|121.5|139
1640021100000|2021-12-20 17:25:00|122.99|121.59|122.74|121.34|122.99|121.59|122.7|121.3|111
1640021400000|2021-12-20 17:30:00|122.73|121.33|122.45|121.05|122.75|121.35|122.42|121.02|118
1640021700000|2021-12-20 17:35:00|122.48|121.08|122.66|121.26|122.66|121.26|122.42|121.02|123
1640022000000|2021-12-20 17:40:00|122.65|121.25|122.68|121.28|122.81|121.41|122.55|121.15|141
1640022300000|2021-12-20 17:45:00|122.67|121.27|122.76|121.36|122.86|121.46|122.57|121.17|150
1640022600000|2021-12-20 17:50:00|122.72|121.32|122.89|121.49|122.9|121.5|122.65|121.25|97
1640022900000|2021-12-20 17:55:00|122.9|121.5|122.31|120.91|122.91|121.51|122.25|120.85|184
1640023200000|2021-12-20 18:00:00|122.3|120.9|122.22|120.82|122.43|121.03|122.17|120.77|119
1640023500000|2021-12-20 18:05:00|122.23|120.83|122.33|120.93|122.33|120.93|122.08|120.68|85
1640023800000|2021-12-20 18:10:00|122.37|120.97|122.46|121.06|122.48|121.08|122.32|120.92|140
1640024100000|2021-12-20 18:15:00|122.45|121.05|122.51|121.11|122.65|121.25|122.42|121.02|143
1640024400000|2021-12-20 18:20:00|122.52|121.12|122.62|121.22|122.67|121.27|122.45|121.05|76
1640024700000|2021-12-20 18:25:00|122.63|121.23|122.54|121.14|122.69|121.29|122.48|121.08|130
1640025000000|2021-12-20 18:30:00|122.56|121.16|122.37|120.97|122.7|121.3|122.35|120.95|152
1640025300000|2021-12-20 18:35:00|122.38|120.98|122.43|121.03|122.46|121.06|122.17|120.77|126
1640025600000|2021-12-20 18:40:00|122.42|121.02|122.62|121.22|122.73|121.33|122.42|121.02|164
1640025900000|2021-12-20 18:45:00|122.61|121.21|123.18|121.78|123.2|121.8|122.56|121.16|202
1640026200000|2021-12-20 18:50:00|123.19|121.79|123.09|121.69|123.26|121.86|123.01|121.61|207
1640026500000|2021-12-20 18:55:00|123.08|121.68|123.04|121.64|123.16|121.76|122.98|121.58|114
1640026800000|2021-12-20 19:00:00|123.05|121.65|123.17|121.77|123.26|121.86|123.04|121.64|129
1640027100000|2021-12-20 19:05:00|123.16|121.76|123.63|122.23|123.65|122.25|123.11|121.71|148
1640027400000|2021-12-20 19:10:00|123.65|122.25|123.76|122.36|123.81|122.41|123.54|122.14|130
1640027700000|2021-12-20 19:15:00|123.75|122.35|124.05|122.65|124.15|122.75|123.75|122.35|151
1640028000000|2021-12-20 19:20:00|124.04|122.64|124.11|122.71|124.15|122.75|123.88|122.48|132
1640028300000|2021-12-20 19:25:00|124.07|122.67|123.81|122.41|124.08|122.68|123.75|122.35|61
1640028600000|2021-12-20 19:30:00|123.85|122.45|123.86|122.46|123.86|122.46|123.72|122.32|91
1640028900000|2021-12-20 19:35:00|123.85|122.45|123.78|122.38|123.89|122.49|123.64|122.24|116
1640029200000|2021-12-20 19:40:00|123.81|122.41|123.95|122.55|123.95|122.55|123.65|122.25|70
1640029500000|2021-12-20 19:45:00|123.94|122.54|124.26|122.86|124.26|122.86|123.94|122.54|123
1640029800000|2021-12-20 19:50:00|124.27|122.87|124.82|123.42|124.9|123.5|124.27|122.87|170
1640030100000|2021-12-20 19:55:00|124.83|123.43|124.79|123.39|124.89|123.49|124.59|123.19|178
1640030400000|2021-12-20 20:00:00|124.78|123.38|125.35|123.95|125.45|124.05|124.78|123.38|203
1640030700000|2021-12-20 20:05:00|125.42|124.02|125.58|124.18|125.58|124.18|125.34|123.94|142
1640031000000|2021-12-20 20:10:00|125.57|124.17|125.7|124.3|125.76|124.36|125.56|124.16|139
1640031300000|2021-12-20 20:15:00|125.69|124.29|125.24|123.84|126.04|124.64|125.14|123.74|216
1640031600000|2021-12-20 20:20:00|125.23|123.83|125.11|123.71|125.58|124.18|125.08|123.68|213
1640031900000|2021-12-20 20:25:00|125.1|123.7|125.36|123.96|125.38|123.98|124.84|123.44|155
1640032200000|2021-12-20 20:30:00|125.35|123.95|124.94|123.54|125.35|123.95|124.73|123.33|184
1640032500000|2021-12-20 20:35:00|124.93|123.53|124.94|123.54|125.07|123.67|124.79|123.39|160
1640032800000|2021-12-20 20:40:00|124.95|123.55|124.96|123.56|125.13|123.73|124.92|123.52|172
1640033100000|2021-12-20 20:45:00|124.97|123.57|125.48|124.08|125.53|124.13|124.97|123.57|216
1640033400000|2021-12-20 20:50:00|125.52|124.12|125.67|124.27|125.87|124.47|125.51|124.11|294
1640033700000|2021-12-20 20:55:00|125.68|124.28|125.88|124.48|126.17|124.77|125.68|124.28|210
1640034000000|2021-12-20 21:00:00|125.99|124.59|126.4|125|126.46|125.06|125.95|124.55|229
1640034300000|2021-12-20 21:05:00|126.39|124.99|126.54|125.14|126.71|125.31|126.39|124.99|177
1640034600000|2021-12-20 21:10:00|126.49|125.09|126.48|125.08|126.59|125.19|126.3|124.9|168
1640034900000|2021-12-20 21:15:00|126.51|125.11|125.92|124.52|126.66|125.26|125.81|124.41|266
1640035200000|2021-12-20 21:20:00|125.93|124.53|125.68|124.28|125.93|124.53|125.65|124.25|110
1640035500000|2021-12-20 21:25:00|125.69|124.29|125.86|124.46|125.92|124.52|125.58|124.18|135
1640035800000|2021-12-20 21:30:00|125.85|124.45|125.55|124.15|125.94|124.54|125.45|124.05|125
1640036100000|2021-12-20 21:35:00|125.52|124.12|125.56|124.16|125.62|124.22|125.39|123.99|110
1640036400000|2021-12-20 21:40:00|125.6|124.2|125.47|124.07|125.66|124.26|125.45|124.05|138
1640036700000|2021-12-20 21:45:00|125.45|124.05|125.65|124.25|125.66|124.26|125.44|124.04|84
1640037000000|2021-12-20 21:50:00|125.68|124.28|125.19|123.79|125.72|124.32|125.18|123.78|129
1640037300000|2021-12-20 21:55:00|125.2|123.8|124.95|123.55|125.39|123.99|124.94|123.54|213
1640037600000|2021-12-20 22:00:00|124.96|123.56|125.01|123.61|125.5|124.1|124.94|123.54|160
1640037900000|2021-12-20 22:05:00|125|123.6|124.96|123.56|125.16|123.76|124.81|123.41|140
1640038200000|2021-12-20 22:10:00|124.94|123.54|124.75|123.35|124.98|123.58|124.74|123.34|111
1640038500000|2021-12-20 22:15:00|124.71|123.31|124.65|123.25|124.77|123.37|124.5|123.1|113
1640038800000|2021-12-20 22:20:00|124.64|123.24|124.45|123.05|124.66|123.26|124.35|122.95|119
1640039100000|2021-12-20 22:25:00|124.44|123.04|124.14|122.74|124.44|123.04|124.14|122.74|104
1640039400000|2021-12-20 22:30:00|124.15|122.75|124.25|122.85|124.39|122.99|124.15|122.75|88
1640039700000|2021-12-20 22:35:00|124.24|122.84|124.17|122.77|124.3|122.9|124.16|122.76|72
1640040000000|2021-12-20 22:40:00|124.16|122.76|124.33|122.93|124.48|123.08|124.01|122.61|106
1640040300000|2021-12-20 22:45:00|124.35|122.95|124.14|122.74|124.35|122.95|123.96|122.56|103
1640040600000|2021-12-20 22:50:00|124.15|122.75|124.05|122.65|124.22|122.82|124.05|122.65|104
1640040900000|2021-12-20 22:55:00|124.06|122.66|123.79|122.39|124.15|122.75|123.77|122.37|147
1640041200000|2021-12-20 23:00:00|123.8|122.4|124.38|122.98|124.4|123|123.78|122.38|118
1640041500000|2021-12-20 23:05:00|124.36|122.96|124.62|123.22|124.62|123.22|124.24|122.84|131
1640041800000|2021-12-20 23:10:00|124.65|123.25|124.33|122.93|124.65|123.25|124.22|122.82|159
1640042100000|2021-12-20 23:15:00|124.36|122.96|124.44|123.04|124.47|123.07|124.23|122.83|116
1640042400000|2021-12-20 23:20:00|124.45|123.05|124.46|123.06|124.58|123.18|124.39|122.99|169
1640042700000|2021-12-20 23:25:00|124.45|123.05|124.93|123.53|124.97|123.57|124.44|123.04|127
1640043000000|2021-12-20 23:30:00|124.92|123.52|124.78|123.38|125.25|123.85|124.72|123.32|164
1640043300000|2021-12-20 23:35:00|124.8|123.4|124.8|123.4|124.94|123.54|124.71|123.31|104
1640043600000|2021-12-20 23:40:00|124.79|123.39|125.1|123.7|125.13|123.73|124.73|123.33|156
1640043900000|2021-12-20 23:45:00|125.11|123.71|124.82|123.42|125.15|123.75|124.76|123.36|154
1640044200000|2021-12-20 23:50:00|124.81|123.41|124.34|122.94|124.84|123.44|124.33|122.93|164
1640044500000|2021-12-20 23:55:00|124.35|122.95|124.47|123.07|124.59|123.19|124.31|122.91|123
1640044800000|2021-12-21 00:00:00|124.46|123.06|124.43|123.03|124.63|123.23|124.28|122.88|169
1640045100000|2021-12-21 00:05:00|124.44|123.04|124.45|123.05|124.56|123.16|124.22|122.82|168
1640045400000|2021-12-21 00:10:00|124.44|123.04|124.54|123.14|124.58|123.18|124.18|122.78|196
1640045700000|2021-12-21 00:15:00|124.53|123.13|124.34|122.94|124.57|123.17|124.29|122.89|129
1640046000000|2021-12-21 00:20:00|124.33|122.93|124.94|123.54|125.18|123.78|124.26|122.86|187
1640046300000|2021-12-21 00:25:00|124.95|123.55|124.95|123.55|125.15|123.75|124.93|123.53|119
1640046600000|2021-12-21 00:30:00|124.93|123.53|124.54|123.14|124.94|123.54|124.45|123.05|188
1640046900000|2021-12-21 00:35:00|124.53|123.13|124.28|122.88|124.55|123.15|124.26|122.86|132
1640047200000|2021-12-21 00:40:00|124.3|122.9|124.26|122.86|124.41|123.01|124.15|122.75|76
1640047500000|2021-12-21 00:45:00|124.27|122.87|124.5|123.1|124.54|123.14|124.25|122.85|138
1640047800000|2021-12-21 00:50:00|124.51|123.11|124.39|122.99|124.57|123.17|124.27|122.87|115
1640048100000|2021-12-21 00:55:00|124.4|123|124.44|123.04|124.44|123.04|124.26|122.86|121
1640048400000|2021-12-21 01:00:00|124.43|123.03|124.54|123.14|124.72|123.32|124.41|123.01|149
1640048700000|2021-12-21 01:05:00|124.55|123.15|124.17|122.77|124.56|123.16|124.16|122.76|130
1640049000000|2021-12-21 01:10:00|124.16|122.76|123.81|122.41|124.26|122.86|123.77|122.37|119
1640049300000|2021-12-21 01:15:00|123.82|122.42|123.74|122.34|124.04|122.64|123.74|122.34|136
1640049600000|2021-12-21 01:20:00|123.73|122.33|123.52|122.12|123.84|122.44|123.49|122.09|112
1640049900000|2021-12-21 01:25:00|123.51|122.11|123.65|122.25|123.66|122.26|123.51|122.11|80
1640050200000|2021-12-21 01:30:00|123.64|122.24|124.04|122.64|124.05|122.65|123.64|122.24|135
1640050500000|2021-12-21 01:35:00|124.03|122.63|124.13|122.73|124.14|122.74|123.94|122.54|103
1640050800000|2021-12-21 01:40:00|124.12|122.72|124.13|122.73|124.31|122.91|124.06|122.66|104
1640051100000|2021-12-21 01:45:00|124.09|122.69|124.18|122.78|124.32|122.92|124.03|122.63|109
1640051400000|2021-12-21 01:50:00|124.19|122.79|124.26|122.86|124.32|122.92|124.12|122.72|95
1640051700000|2021-12-21 01:55:00|124.25|122.85|124.16|122.76|124.35|122.95|124.14|122.74|92
1640052000000|2021-12-21 02:00:00|124.17|122.77|123.94|122.54|124.36|122.96|123.93|122.53|130
1640052300000|2021-12-21 02:05:00|123.93|122.53|123.86|122.46|124.13|122.73|123.84|122.44|106
1640052600000|2021-12-21 02:10:00|123.88|122.48|123.75|122.35|124.01|122.61|123.75|122.35|97
1640052900000|2021-12-21 02:15:00|123.76|122.36|123.69|122.29|123.84|122.44|123.57|122.17|76
1640053200000|2021-12-21 02:20:00|123.72|122.32|123.68|122.28|123.85|122.45|123.64|122.24|120
1640053500000|2021-12-21 02:25:00|123.69|122.29|123.55|122.15|123.69|122.29|123.47|122.07|78
1640053800000|2021-12-21 02:30:00|123.56|122.16|123.57|122.17|123.76|122.36|123.55|122.15|78
1640054100000|2021-12-21 02:35:00|123.56|122.16|123.85|122.45|123.87|122.47|123.56|122.16|107
1640054400000|2021-12-21 02:40:00|123.84|122.44|123.78|122.38|123.86|122.46|123.75|122.35|78
1640054700000|2021-12-21 02:45:00|123.79|122.39|123.82|122.42|123.94|122.54|123.75|122.35|58
1640055000000|2021-12-21 02:50:00|123.83|122.43|123.83|122.43|123.96|122.56|123.66|122.26|104
1640055300000|2021-12-21 02:55:00|123.84|122.44|123.92|122.52|123.92|122.52|123.71|122.31|91
1640055600000|2021-12-21 03:00:00|123.9|122.5|124.23|122.83|124.25|122.85|123.86|122.46|126
1640055900000|2021-12-21 03:05:00|124.18|122.78|124.06|122.66|124.2|122.8|123.95|122.55|119
1640056200000|2021-12-21 03:10:00|124.07|122.67|124.24|122.84|124.24|122.84|123.96|122.56|116
1640056500000|2021-12-21 03:15:00|124.23|122.83|124.33|122.93|124.34|122.94|124.22|122.82|90
1640056800000|2021-12-21 03:20:00|124.34|122.94|124.65|123.25|124.66|123.26|124.34|122.94|90
1640057100000|2021-12-21 03:25:00|124.68|123.28|124.94|123.54|124.97|123.57|124.67|123.27|155
1640057400000|2021-12-21 03:30:00|124.93|123.53|125.43|124.03|125.62|124.22|124.78|123.38|164
1640057700000|2021-12-21 03:35:00|125.45|124.05|125.27|123.87|125.48|124.08|125.26|123.86|152
1640058000000|2021-12-21 03:40:00|125.3|123.9|125.23|123.83|125.39|123.99|125.2|123.8|103
1640058300000|2021-12-21 03:45:00|125.22|123.82|125.32|123.92|125.38|123.98|125.21|123.81|96
1640058600000|2021-12-21 03:50:00|125.33|123.93|126.48|125.08|126.52|125.12|125.33|123.93|197
1640058900000|2021-12-21 03:55:00|126.49|125.09|126.26|124.86|127.06|125.66|126.26|124.86|235
1640059200000|2021-12-21 04:00:00|126.25|124.85|126.72|125.32|126.96|125.56|126.25|124.85|239
1640059500000|2021-12-21 04:05:00|126.68|125.28|126.46|125.06|126.89|125.49|126.45|125.05|187
1640059800000|2021-12-21 04:10:00|126.53|125.13|126.65|125.25|126.75|125.35|126.36|124.96|184
1640060100000|2021-12-21 04:15:00|126.66|125.26|126.73|125.33|126.83|125.43|126.64|125.24|153
1640060400000|2021-12-21 04:20:00|126.74|125.34|127.23|125.83|127.24|125.84|126.72|125.32|210
1640060700000|2021-12-21 04:25:00|127.27|125.87|127.36|125.96|127.47|126.07|127.26|125.86|151
1640061000000|2021-12-21 04:30:00|127.37|125.97|127.56|126.16|127.6|126.2|127.27|125.87|157
1640061300000|2021-12-21 04:35:00|127.55|126.15|126.87|125.47|127.58|126.18|126.86|125.46|175
1640061600000|2021-12-21 04:40:00|126.88|125.48|126.95|125.55|127.1|125.7|126.86|125.46|132
1640061900000|2021-12-21 04:45:00|126.94|125.54|126.86|125.46|127.05|125.65|126.84|125.44|103
1640062200000|2021-12-21 04:50:00|126.84|125.44|126.63|125.23|126.85|125.45|126.63|125.23|150
1640062500000|2021-12-21 04:55:00|126.64|125.24|126.83|125.43|126.87|125.47|126.64|125.24|114
1640062800000|2021-12-21 05:00:00|126.82|125.42|127.06|125.66|127.13|125.73|126.69|125.29|163
1640063100000|2021-12-21 05:05:00|127.09|125.69|126.92|125.52|127.12|125.72|126.89|125.49|127
1640063400000|2021-12-21 05:10:00|126.94|125.54|126.75|125.35|127.06|125.66|126.73|125.33|167
1640063700000|2021-12-21 05:15:00|126.74|125.34|126.84|125.44|127.03|125.63|126.65|125.25|205
1640064000000|2021-12-21 05:20:00|126.85|125.45|126.49|125.09|126.89|125.49|126.35|124.95|185
1640064300000|2021-12-21 05:25:00|126.5|125.1|126.28|124.88|126.5|125.1|126.24|124.84|134
1640064600000|2021-12-21 05:30:00|126.29|124.89|126.35|124.95|126.49|125.09|126.26|124.86|98
1640064900000|2021-12-21 05:35:00|126.34|124.94|126.17|124.77|126.38|124.98|126.15|124.75|111
1640065200000|2021-12-21 05:40:00|126.18|124.78|126.12|124.72|126.25|124.85|126.09|124.69|153
1640065500000|2021-12-21 05:45:00|126.13|124.73|126.35|124.95|126.37|124.97|126.13|124.73|106
1640065800000|2021-12-21 05:50:00|126.32|124.92|126.51|125.11|126.53|125.13|126.17|124.77|208
1640066100000|2021-12-21 05:55:00|126.52|125.12|126.65|125.25|126.66|125.26|126.44|125.04|134
1640066400000|2021-12-21 06:00:00|126.64|125.24|126.95|125.55|127.14|125.74|126.48|125.08|176
1640066700000|2021-12-21 06:05:00|126.94|125.54|126.74|125.34|126.94|125.54|126.65|125.25|104
1640067000000|2021-12-21 06:10:00|126.75|125.35|126.65|125.25|126.75|125.39|126.57|125.17|148
1640067300000|2021-12-21 06:15:00|126.66|125.26|126.29|124.89|126.66|125.26|126.06|124.66|167
1640067600000|2021-12-21 06:20:00|126.31|124.91|126.25|124.85|126.36|124.96|126.15|124.75|133
1640067900000|2021-12-21 06:25:00|126.26|124.86|126.24|124.84|126.34|124.94|126.18|124.78|140
1640068200000|2021-12-21 06:30:00|126.23|124.83|126.49|125.09|126.54|125.14|126.22|124.82|141
1640068500000|2021-12-21 06:35:00|126.48|125.08|126.37|124.97|126.54|125.14|126.32|124.92|97
1640068800000|2021-12-21 06:40:00|126.4|125|126.48|125.08|126.53|125.13|126.38|124.98|118
1640069100000|2021-12-21 06:45:00|126.5|125.1|126.68|125.28|126.7|125.3|126.47|125.07|163
1640069400000|2021-12-21 06:50:00|126.66|125.26|126.55|125.15|126.86|125.46|126.54|125.14|155
1640069700000|2021-12-21 06:55:00|126.56|125.16|126.73|125.33|126.75|125.35|126.51|125.11|114
1640070000000|2021-12-21 07:00:00|126.74|125.34|126.65|125.25|126.84|125.44|126.64|125.24|95
1640070300000|2021-12-21 07:05:00|126.66|125.26|126.56|125.16|126.66|125.26|126.45|125.05|94
1640070600000|2021-12-21 07:10:00|126.57|125.17|126.53|125.13|126.64|125.24|126.45|125.05|116
1640070900000|2021-12-21 07:15:00|126.55|125.15|126.56|125.16|126.66|125.26|126.49|125.09|145
1640071200000|2021-12-21 07:20:00|126.57|125.17|126.66|125.26|126.66|125.26|126.51|125.11|133
1640071500000|2021-12-21 07:25:00|126.67|125.27|126.66|125.26|126.68|125.28|126.48|125.08|101
1640071800000|2021-12-21 07:30:00|126.69|125.29|126.62|125.22|126.69|125.29|126.57|125.17|77
1640072100000|2021-12-21 07:35:00|126.61|125.21|126.53|125.13|126.62|125.22|126.45|125.05|103
1640072400000|2021-12-21 07:40:00|126.54|125.14|126.46|125.06|126.54|125.14|126.34|124.94|88
1640072700000|2021-12-21 07:45:00|126.45|125.05|126.46|125.06|126.53|125.13|126.36|124.96|105
1640073000000|2021-12-21 07:50:00|126.47|125.07|126.56|125.16|126.62|125.22|126.44|125.04|80
1640073300000|2021-12-21 07:55:00|126.54|125.14|126.54|125.14|126.58|125.18|126.44|125.04|114
1640073600000|2021-12-21 08:00:00|126.55|125.15|126.63|125.23|126.65|125.25|126.34|124.94|142
1640073900000|2021-12-21 08:05:00|126.65|125.25|126.92|125.52|126.92|125.52|126.65|125.25|139
1640074200000|2021-12-21 08:10:00|126.94|125.54|127.05|125.65|127.34|125.94|126.94|125.54|200
1640074500000|2021-12-21 08:15:00|127.04|125.64|127.06|125.66|127.16|125.76|126.93|125.53|111
1640074800000|2021-12-21 08:20:00|127.07|125.67|127.25|125.85|127.34|125.94|127.03|125.63|184
1640075100000|2021-12-21 08:25:00|127.26|125.86|127.35|125.95|127.4|126|127.25|125.85|130
1640075400000|2021-12-21 08:30:00|127.36|125.96|127.21|125.81|127.42|126.02|127.16|125.76|115
1640075700000|2021-12-21 08:35:00|127.22|125.82|127.35|125.95|127.37|125.97|127.1|125.7|121
1640076000000|2021-12-21 08:40:00|127.37|125.97|127.15|125.75|127.38|125.98|127.15|125.75|118
1640076300000|2021-12-21 08:45:00|127.13|125.73|127.1|125.7|127.34|125.94|127.04|125.64|114
1640076600000|2021-12-21 08:50:00|127.11|125.71|127.15|125.75|127.26|125.86|127.1|125.7|99
1640076900000|2021-12-21 08:55:00|127.17|125.77|127.24|125.84|127.25|125.85|126.98|125.58|100
1640077200000|2021-12-21 09:00:00|127.25|125.85|127.16|125.76|127.55|126.15|127.07|125.67|159
1640077500000|2021-12-21 09:05:00|127.19|125.79|127.45|126.05|127.46|126.06|127.15|125.75|142
1640077800000|2021-12-21 09:10:00|127.43|126.03|127.29|125.89|127.45|126.05|127.22|125.82|139
1640078100000|2021-12-21 09:15:00|127.28|125.88|127.16|125.76|127.3|125.9|127.15|125.75|83
1640078400000|2021-12-21 09:20:00|127.17|125.77|127.28|125.88|127.28|125.88|127.11|125.71|46
1640078700000|2021-12-21 09:25:00|127.27|125.87|127.35|125.95|127.4|126|127.23|125.83|58
1640079000000|2021-12-21 09:30:00|127.36|125.96|127.45|126.05|127.46|126.06|127.36|125.96|59
1640079300000|2021-12-21 09:35:00|127.46|126.06|128.01|126.61|128.1|126.7|127.45|126.05|166
1640079600000|2021-12-21 09:40:00|128.05|126.65|127.7|126.3|128.13|126.73|127.7|126.3|121
1640079900000|2021-12-21 09:45:00|127.73|126.33|127.19|125.79|127.73|126.33|127.19|125.79|158
1640080200000|2021-12-21 09:50:00|127.2|125.8|126.77|125.37|127.28|125.88|126.76|125.36|137
1640080500000|2021-12-21 09:55:00|126.76|125.36|126.85|125.45|126.95|125.55|126.76|125.36|78
1640080800000|2021-12-21 10:00:00|126.86|125.46|126.9|125.5|126.99|125.59|126.82|125.42|67
1640081100000|2021-12-21 10:05:00|126.91|125.51|126.72|125.32|126.91|125.51|126.54|125.14|89
1640081400000|2021-12-21 10:10:00|126.75|125.35|126.95|125.55|127.03|125.63|126.75|125.35|87
1640081700000|2021-12-21 10:15:00|126.98|125.58|127|125.6|127.03|125.63|126.95|125.55|87
1640082000000|2021-12-21 10:20:00|126.99|125.59|127.05|125.65|127.16|125.76|126.98|125.58|116
1640082300000|2021-12-21 10:25:00|127.06|125.66|127.24|125.84|127.28|125.88|127.05|125.65|97
1640082600000|2021-12-21 10:30:00|127.26|125.86|127.35|125.95|127.45|126.05|127.24|125.84|80
1640082900000|2021-12-21 10:35:00|127.36|125.96|127.26|125.86|127.38|125.98|127.17|125.77|120
1640083200000|2021-12-21 10:40:00|127.27|125.87|127.32|125.92|127.34|125.94|127.15|125.75|132
1640083500000|2021-12-21 10:45:00|127.3|125.9|127.35|125.95|127.45|126.05|127.26|125.86|89
1640083800000|2021-12-21 10:50:00|127.36|125.96|127.24|125.84|127.38|125.98|127.16|125.76|114
1640084100000|2021-12-21 10:55:00|127.25|125.85|127.14|125.74|127.25|125.85|127.14|125.74|94
1640084400000|2021-12-21 11:00:00|127.12|125.72|127.07|125.67|127.15|125.75|126.97|125.57|91
1640084700000|2021-12-21 11:05:00|127.08|125.68|127.06|125.66|127.08|125.68|126.99|125.59|60
1640085000000|2021-12-21 11:10:00|127.07|125.67|126.72|125.32|127.07|125.67|126.67|125.27|106
1640085300000|2021-12-21 11:15:00|126.7|125.3|126.54|125.14|126.7|125.3|126.54|125.14|121
1640085600000|2021-12-21 11:20:00|126.56|125.16|126.21|124.81|126.6|125.2|126.14|124.74|123
1640085900000|2021-12-21 11:25:00|126.22|124.82|126.27|124.87|126.29|124.89|126.12|124.72|81
1640086200000|2021-12-21 11:30:00|126.29|124.89|126.37|124.97|126.48|125.08|126.19|124.79|150
1640086500000|2021-12-21 11:35:00|126.4|125|126.36|124.96|126.5|125.1|126.31|124.91|136
1640086800000|2021-12-21 11:40:00|126.35|124.95|126.33|124.93|126.44|125.04|126.21|124.81|125
1640087100000|2021-12-21 11:45:00|126.34|124.94|126.32|124.92|126.36|124.96|126.25|124.85|115
1640087400000|2021-12-21 11:50:00|126.28|124.88|126.91|125.51|126.92|125.52|126.28|124.88|152
1640087700000|2021-12-21 11:55:00|126.88|125.48|126.72|125.32|126.96|125.56|126.67|125.27|121
1640088000000|2021-12-21 12:00:00|126.71|125.31|126.43|125.03|126.74|125.34|126.43|125.03|133
1640088300000|2021-12-21 12:05:00|126.44|125.04|126.35|124.95|126.46|125.06|126.25|124.85|112
1640088600000|2021-12-21 12:10:00|126.37|124.97|126.65|125.25|126.65|125.25|126.29|124.89|115
1640088900000|2021-12-21 12:15:00|126.64|125.24|126.68|125.28|126.76|125.36|126.6|125.2|97
1640089200000|2021-12-21 12:20:00|126.64|125.24|126.98|125.58|127.07|125.67|126.63|125.23|141
1640089500000|2021-12-21 12:25:00|126.99|125.59|127.44|126.04|127.45|126.05|126.96|125.56|119
1640089800000|2021-12-21 12:30:00|127.43|126.03|127.64|126.24|127.64|126.24|127.43|126.03|79
1640090100000|2021-12-21 12:35:00|127.65|126.25|127.47|126.07|127.91|126.51|127.47|126.07|194
1640090400000|2021-12-21 12:40:00|127.45|126.05|127.21|125.81|127.67|126.27|127.21|125.81|233
1640090700000|2021-12-21 12:45:00|127.22|125.82|126.43|125.03|127.27|125.87|126.33|124.93|208
1640091000000|2021-12-21 12:50:00|126.44|125.04|126.09|124.69|126.53|125.13|126.05|124.65|167
1640091300000|2021-12-21 12:55:00|126.1|124.7|125.86|124.46|126.27|124.87|125.79|124.39|164
1640091600000|2021-12-21 13:00:00|125.85|124.45|126.27|124.87|126.3|124.9|125.82|124.42|152
1640091900000|2021-12-21 13:05:00|126.32|124.92|126.16|124.76|126.39|124.99|126.15|124.75|140
1640092200000|2021-12-21 13:10:00|126.15|124.75|126.23|124.83|126.25|124.85|126.02|124.62|110
1640092500000|2021-12-21 13:15:00|126.26|124.86|126.24|124.84|126.46|125.06|126.15|124.75|144
1640092800000|2021-12-21 13:20:00|126.27|124.87|126.44|125.04|126.65|125.25|126.25|124.85|98
1640093100000|2021-12-21 13:25:00|126.45|125.05|126.84|125.44|126.84|125.44|126.44|125.04|116
1640093400000|2021-12-21 13:30:00|126.83|125.43|126.75|125.35|126.88|125.48|126.54|125.14|142
1640093700000|2021-12-21 13:35:00|126.76|125.36|126.5|125.1|126.92|125.52|126.45|125.05|137
1640094000000|2021-12-21 13:40:00|126.54|125.14|126.82|125.42|126.85|125.45|126.53|125.13|124
1640094300000|2021-12-21 13:45:00|126.8|125.4|126.64|125.24|126.9|125.5|126.62|125.22|105
1640094600000|2021-12-21 13:50:00|126.63|125.23|126.86|125.46|126.88|125.48|126.63|125.23|89
1640094900000|2021-12-21 13:55:00|126.85|125.45|127|125.6|127.05|125.65|126.74|125.34|135
1640095200000|2021-12-21 14:00:00|127.01|125.61|126.76|125.36|127.09|125.69|126.76|125.36|141
1640095500000|2021-12-21 14:05:00|126.77|125.37|126.65|125.25|126.82|125.42|126.65|125.25|172
1640095800000|2021-12-21 14:10:00|126.66|125.26|126.65|125.25|126.75|125.35|126.55|125.15|111
1640096100000|2021-12-21 14:15:00|126.64|125.24|126.47|125.07|126.64|125.24|126.38|124.98|147
1640096400000|2021-12-21 14:20:00|126.46|125.06|126.09|124.69|126.48|125.08|126.08|124.68|113
1640096700000|2021-12-21 14:25:00|126.1|124.7|126.35|124.95|126.46|125.06|126.1|124.7|98
1640097000000|2021-12-21 14:30:00|126.36|124.96|126.52|125.12|126.61|125.21|126.36|124.96|115
1640097300000|2021-12-21 14:35:00|126.53|125.13|126.8|125.4|126.91|125.51|126.52|125.12|77
1640097600000|2021-12-21 14:40:00|126.79|125.39|126.56|125.16|126.83|125.43|126.51|125.11|135
1640097900000|2021-12-21 14:45:00|126.57|125.17|126.17|124.77|126.6|125.2|126.17|124.77|167
1640098200000|2021-12-21 14:50:00|126.16|124.76|126.25|124.85|126.39|124.99|126.08|124.68|96
1640098500000|2021-12-21 14:55:00|126.26|124.86|126.55|125.15|126.62|125.22|126.24|124.84|133
1640098800000|2021-12-21 15:00:00|126.56|125.16|126.36|124.96|126.59|125.19|126.34|124.94|149
1640099100000|2021-12-21 15:05:00|126.35|124.95|126.55|125.15|126.66|125.26|126.28|124.88|147
1640099400000|2021-12-21 15:10:00|126.56|125.16|127.7|126.3|127.7|126.3|126.53|125.13|177
1640099700000|2021-12-21 15:15:00|127.71|126.31|127.75|126.35|128.3|126.9|127.71|126.31|196
1640100000000|2021-12-21 15:20:00|127.76|126.36|127.32|125.92|128.02|126.62|127.32|125.92|158
1640100300000|2021-12-21 15:25:00|127.28|125.88|126.61|125.21|127.29|125.89|126.58|125.18|188
1640100600000|2021-12-21 15:30:00|126.62|125.22|125.39|123.99|126.69|125.29|125.39|123.99|263
1640100900000|2021-12-21 15:35:00|125.41|124.01|125.66|124.26|125.8|124.4|125.37|123.97|202
1640101200000|2021-12-21 15:40:00|125.68|124.28|125.86|124.46|126.15|124.75|125.66|124.26|166
1640101500000|2021-12-21 15:45:00|125.85|124.45|126.17|124.77|126.25|124.85|125.72|124.32|130
1640101800000|2021-12-21 15:50:00|126.18|124.78|126.36|124.96|126.62|125.22|126.18|124.78|125
1640102100000|2021-12-21 15:55:00|126.37|124.97|126.42|125.02|126.58|125.18|126.31|124.91|143
1640102400000|2021-12-21 16:00:00|126.41|125.01|126.39|124.99|126.61|125.21|126.05|124.65|191
1640102700000|2021-12-21 16:05:00|126.38|124.98|127.08|125.68|127.12|125.72|126.38|124.98|209
1640103000000|2021-12-21 16:10:00|127.07|125.67|127.24|125.84|127.25|125.85|126.97|125.57|145
1640103300000|2021-12-21 16:15:00|127.23|125.83|126.95|125.55|127.23|125.83|126.93|125.53|156
1640103600000|2021-12-21 16:20:00|126.94|125.54|126.66|125.26|127.02|125.62|126.61|125.21|82
1640103900000|2021-12-21 16:25:00|126.69|125.29|126.75|125.35|126.85|125.45|126.65|125.25|104
1640104200000|2021-12-21 16:30:00|126.67|125.27|126.65|125.25|126.95|125.55|126.55|125.15|137
1640104500000|2021-12-21 16:35:00|126.66|125.26|126.94|125.54|126.95|125.55|126.47|125.07|155
1640104800000|2021-12-21 16:40:00|126.95|125.55|127.2|125.8|127.25|125.85|126.9|125.5|86
1640105100000|2021-12-21 16:45:00|127.19|125.79|127.18|125.78|127.34|125.94|127.11|125.71|75
1640105400000|2021-12-21 16:50:00|127.17|125.77|127.38|125.98|127.38|125.98|127.15|125.75|84
1640105700000|2021-12-21 16:55:00|127.37|125.97|127.19|125.79|127.37|125.97|127.17|125.77|58
1640106000000|2021-12-21 17:00:00|127.17|125.77|127.18|125.78|127.26|125.86|127.16|125.76|48
1640106300000|2021-12-21 17:05:00|127.17|125.77|126.94|125.54|127.24|125.84|126.85|125.45|123
1640106600000|2021-12-21 17:10:00|126.95|125.55|127.05|125.65|127.17|125.77|126.95|125.55|98
1640106900000|2021-12-21 17:15:00|127.06|125.66|127.15|125.75|127.35|125.95|127.05|125.65|135
1640107200000|2021-12-21 17:20:00|127.14|125.74|127.14|125.74|127.17|125.77|127.02|125.62|63
1640107500000|2021-12-21 17:25:00|127.13|125.73|126.97|125.57|127.13|125.73|126.97|125.57|82
1640107800000|2021-12-21 17:30:00|127.01|125.61|126.86|125.46|127.06|125.66|126.86|125.46|74
1640108100000|2021-12-21 17:35:00|126.88|125.48|126.84|125.44|126.96|125.56|126.79|125.39|73
1640108400000|2021-12-21 17:40:00|126.83|125.43|126.65|125.25|126.83|125.43|126.57|125.17|88
1640108700000|2021-12-21 17:45:00|126.63|125.23|126.56|125.16|126.64|125.24|126.52|125.12|101
1640109000000|2021-12-21 17:50:00|126.55|125.15|126.65|125.25|126.73|125.33|126.47|125.07|81
1640109300000|2021-12-21 17:55:00|126.66|125.26|126.67|125.27|126.73|125.33|126.55|125.15|116
1640109600000|2021-12-21 18:00:00|126.68|125.28|126.66|125.26|126.68|125.28|126.47|125.07|110
1640109900000|2021-12-21 18:05:00|126.67|125.27|126.61|125.21|126.7|125.3|126.61|125.21|82
1640110200000|2021-12-21 18:10:00|126.62|125.22|126.33|124.93|126.62|125.22|126.25|124.85|161
1640110500000|2021-12-21 18:15:00|126.34|124.94|126.25|124.85|126.44|125.04|126.25|124.85|83
1640110800000|2021-12-21 18:20:00|126.26|124.86|126.26|124.86|126.36|124.96|126.25|124.85|50
1640111100000|2021-12-21 18:25:00|126.25|124.85|126.35|124.95|126.39|124.99|126.25|124.85|90
1640111400000|2021-12-21 18:30:00|126.36|124.96|126.83|125.43|126.83|125.43|126.35|124.95|94
1640111700000|2021-12-21 18:35:00|126.82|125.42|126.75|125.35|126.85|125.45|126.65|125.25|63
1640112000000|2021-12-21 18:40:00|126.73|125.33|126.75|125.35|126.8|125.4|126.67|125.27|61
1640112300000|2021-12-21 18:45:00|126.76|125.36|126.77|125.37|126.9|125.5|126.67|125.27|75
1640112600000|2021-12-21 18:50:00|126.78|125.38|126.56|125.16|126.81|125.41|126.54|125.14|98
1640112900000|2021-12-21 18:55:00|126.54|125.14|126.46|125.06|126.58|125.18|126.45|125.05|107
1640113200000|2021-12-21 19:00:00|126.47|125.07|126.59|125.19|126.65|125.25|126.45|125.05|96
1640113500000|2021-12-21 19:05:00|126.58|125.18|126.51|125.11|126.62|125.22|126.45|125.05|105
1640113800000|2021-12-21 19:10:00|126.49|125.09|126.62|125.22|126.64|125.24|126.45|125.05|65
1640114100000|2021-12-21 19:15:00|126.63|125.23|126.6|125.2|126.69|125.29|126.55|125.15|130
1640114400000|2021-12-21 19:20:00|126.61|125.21|126.52|125.12|126.65|125.25|126.45|125.05|155
1640114700000|2021-12-21 19:25:00|126.54|125.14|126.48|125.08|126.56|125.16|126.45|125.05|129
1640115000000|2021-12-21 19:30:00|126.5|125.1|126.41|125.01|126.52|125.12|126.35|124.95|124
1640115300000|2021-12-21 19:35:00|126.4|125|126.22|124.82|126.4|125|126.19|124.79|77
1640115600000|2021-12-21 19:40:00|126.18|124.78|126.05|124.65|126.19|124.79|126.01|124.61|71
1640115900000|2021-12-21 19:45:00|126.01|124.61|125.89|124.49|126.05|124.65|125.6|124.2|181
1640116200000|2021-12-21 19:50:00|125.88|124.48|126.06|124.66|126.08|124.68|125.88|124.48|95
1640116500000|2021-12-21 19:55:00|126.05|124.65|126.33|124.93|126.35|124.95|126.05|124.65|128
1640116800000|2021-12-21 20:00:00|126.35|124.95|126.76|125.36|126.78|125.38|126.26|124.86|94
1640117100000|2021-12-21 20:05:00|126.77|125.37|126.64|125.24|126.77|125.37|126.58|125.18|118
1640117400000|2021-12-21 20:10:00|126.66|125.26|126.86|125.46|126.96|125.56|126.66|125.26|103
1640117700000|2021-12-21 20:15:00|126.87|125.47|126.58|125.18|126.91|125.51|126.55|125.15|120
1640118000000|2021-12-21 20:20:00|126.53|125.13|126.35|124.95|126.58|125.18|126.33|124.93|79
1640118300000|2021-12-21 20:25:00|126.36|124.96|126.36|124.96|126.4|125|126.25|124.85|70
1640118600000|2021-12-21 20:30:00|126.34|124.94|126.33|124.93|126.46|125.06|126.25|124.85|96
1640118900000|2021-12-21 20:35:00|126.34|124.94|126.15|124.75|126.38|124.98|126.15|124.75|112
1640119200000|2021-12-21 20:40:00|126.16|124.76|126.25|124.85|126.39|124.99|126.16|124.76|116
1640119500000|2021-12-21 20:45:00|126.2|124.8|126.26|124.86|126.35|124.95|126.18|124.78|59
1640119800000|2021-12-21 20:50:00|126.3|124.9|127.14|125.74|127.14|125.74|126.3|124.9|103
1640120100000|2021-12-21 20:55:00|127.15|125.75|128.25|126.85|128.25|126.85|127.06|125.66|229
1640120400000|2021-12-21 21:00:00|128.24|126.84|127.87|126.47|128.25|126.85|127.74|126.34|182
1640120700000|2021-12-21 21:05:00|127.91|126.51|128.58|127.18|128.63|127.23|127.9|126.5|209
1640121000000|2021-12-21 21:10:00|128.59|127.19|129.15|127.75|129.36|127.96|128.59|127.19|237
1640121300000|2021-12-21 21:15:00|129.16|127.76|128.93|127.53|129.16|127.76|128.91|127.51|146
1640121600000|2021-12-21 21:20:00|128.92|127.52|128.86|127.46|129.14|127.74|128.64|127.24|182
1640121900000|2021-12-21 21:25:00|128.85|127.45|129.03|127.63|129.06|127.66|128.82|127.42|124
1640122200000|2021-12-21 21:30:00|129.04|127.64|128.76|127.36|129.06|127.66|128.75|127.35|107
1640122500000|2021-12-21 21:35:00|128.75|127.35|128.92|127.52|129.1|127.7|128.74|127.34|100
1640122800000|2021-12-21 21:40:00|128.93|127.53|129.04|127.64|129.11|127.71|128.81|127.41|147
1640123100000|2021-12-21 21:45:00|129.07|127.67|128.74|127.34|129.08|127.68|128.68|127.28|134
1640123400000|2021-12-21 21:50:00|128.73|127.33|128.52|127.12|128.73|127.33|128.35|126.95|132
1640123700000|2021-12-21 21:55:00|128.46|127.06|128.84|127.44|128.86|127.46|128.45|127.05|153
1640124000000|2021-12-21 22:00:00|128.85|127.45|128.66|127.26|128.89|127.49|128.5|127.1|133
1640124300000|2021-12-21 22:05:00|128.65|127.25|128.55|127.15|128.74|127.34|128.53|127.13|107
1640124600000|2021-12-21 22:10:00|128.56|127.16|128.5|127.1|128.63|127.23|128.46|127.06|68
1640124900000|2021-12-21 22:15:00|128.49|127.09|128.54|127.14|128.54|127.14|128.44|127.04|96
1640125200000|2021-12-21 22:20:00|128.52|127.12|128.54|127.14|128.56|127.16|128.43|127.03|63
1640125500000|2021-12-21 22:25:00|128.55|127.15|128.55|127.15|128.61|127.21|128.54|127.14|62
1640125800000|2021-12-21 22:30:00|128.59|127.19|128.45|127.05|128.59|127.19|128.44|127.04|52
1640126100000|2021-12-21 22:35:00|128.46|127.06|128.47|127.07|128.5|127.1|128.45|127.05|61
1640126400000|2021-12-21 22:40:00|128.48|127.08|128.77|127.37|128.84|127.44|128.46|127.06|102
1640126700000|2021-12-21 22:45:00|128.76|127.36|128.89|127.49|129.01|127.61|128.73|127.33|96
1640127000000|2021-12-21 22:50:00|128.9|127.5|129.04|127.64|129.16|127.76|128.73|127.33|95
1640127300000|2021-12-21 22:55:00|129.05|127.65|129.55|128.15|129.56|128.16|129.03|127.63|101
1640127600000|2021-12-21 23:00:00|129.54|128.14|129.35|127.95|129.56|128.16|129.34|127.94|165
1640127900000|2021-12-21 23:05:00|129.36|127.96|129.09|127.69|129.41|128.01|129.07|127.67|118
1640128200000|2021-12-21 23:10:00|129.13|127.73|128.96|127.56|129.13|127.73|128.88|127.48|108
1640128500000|2021-12-21 23:15:00|128.94|127.54|128.76|127.36|129.03|127.63|128.7|127.3|131
1640128800000|2021-12-21 23:20:00|128.75|127.35|129|127.6|129|127.6|128.75|127.35|106
1640129100000|2021-12-21 23:25:00|128.99|127.59|129.07|127.67|129.09|127.69|128.95|127.55|69
1640129400000|2021-12-21 23:30:00|129.08|127.68|128.95|127.55|129.18|127.78|128.87|127.47|130
1640129700000|2021-12-21 23:35:00|128.96|127.56|128.84|127.44|128.96|127.56|128.78|127.38|61
1640130000000|2021-12-21 23:40:00|128.85|127.45|128.79|127.39|128.86|127.46|128.75|127.35|83
1640130300000|2021-12-21 23:45:00|128.8|127.4|128.75|127.35|128.86|127.46|128.74|127.34|84
1640130600000|2021-12-21 23:50:00|128.76|127.36|128.66|127.26|128.76|127.36|128.63|127.23|61
1640130900000|2021-12-21 23:55:00|128.65|127.25|128.68|127.28|128.75|127.35|128.63|127.23|117
1640131200000|2021-12-22 00:00:00|128.67|127.27|129.09|127.69|129.2|127.8|128.65|127.25|215
1640131500000|2021-12-22 00:05:00|129.1|127.7|128.95|127.55|129.14|127.74|128.75|127.35|144
1640131800000|2021-12-22 00:10:00|128.96|127.56|129.24|127.84|129.31|127.91|128.95|127.55|108
1640132100000|2021-12-22 00:15:00|129.25|127.85|129.21|127.81|129.34|127.94|129.17|127.77|71
1640132400000|2021-12-22 00:20:00|129.2|127.8|129.46|128.06|129.5|128.1|129.15|127.75|101
1640132700000|2021-12-22 00:25:00|129.48|128.08|129.55|128.15|129.66|128.26|129.48|128.08|85
1640133000000|2021-12-22 00:30:00|129.57|128.17|129.56|128.16|129.68|128.28|129.45|128.05|116
1640133300000|2021-12-22 00:35:00|129.55|128.15|129.65|128.25|129.65|128.25|129.35|127.95|102
1640133600000|2021-12-22 00:40:00|129.64|128.24|129.51|128.11|129.67|128.27|129.48|128.08|67
1640133900000|2021-12-22 00:45:00|129.5|128.1|128.65|127.25|129.5|128.1|128.65|127.25|94
1640134200000|2021-12-22 00:50:00|128.67|127.27|128.6|127.2|128.74|127.34|128.45|127.05|96
1640134500000|2021-12-22 00:55:00|128.61|127.21|128.39|126.99|128.65|127.25|128.35|126.95|96
1640134800000|2021-12-22 01:00:00|128.37|126.97|128.72|127.32|128.72|127.32|128.35|126.95|61
1640135100000|2021-12-22 01:05:00|128.73|127.33|128.72|127.32|128.74|127.34|128.55|127.15|88
1640135400000|2021-12-22 01:10:00|128.74|127.34|128.93|127.53|128.94|127.54|128.72|127.32|103
1640135700000|2021-12-22 01:15:00|128.94|127.54|128.86|127.46|129.04|127.64|128.74|127.34|116
1640136000000|2021-12-22 01:20:00|128.87|127.47|129.06|127.66|129.06|127.66|128.84|127.44|106
1640136300000|2021-12-22 01:25:00|129.05|127.65|129.19|127.79|129.23|127.83|129.05|127.65|65
1640136600000|2021-12-22 01:30:00|129.16|127.76|128.94|127.54|129.17|127.77|128.86|127.46|61
1640136900000|2021-12-22 01:35:00|128.95|127.55|128.84|127.44|128.95|127.55|128.75|127.35|97
1640137200000|2021-12-22 01:40:00|128.85|127.45|128.93|127.53|128.95|127.55|128.83|127.43|61
1640137500000|2021-12-22 01:45:00|128.95|127.55|128.94|127.54|129|127.6|128.84|127.44|90
1640137800000|2021-12-22 01:50:00|128.95|127.55|128.99|127.59|129.01|127.61|128.85|127.45|112
1640138100000|2021-12-22 01:55:00|129.01|127.61|129.04|127.64|129.07|127.67|128.94|127.54|86
1640138400000|2021-12-22 02:00:00|129.03|127.63|129.27|127.87|129.38|127.98|129.03|127.63|90
1640138700000|2021-12-22 02:05:00|129.28|127.88|129.65|128.25|129.67|128.27|129.23|127.83|93
1640139000000|2021-12-22 02:10:00|129.66|128.26|130.16|128.76|130.3|128.9|129.54|128.14|164
1640139300000|2021-12-22 02:15:00|130.17|128.77|129.87|128.47|130.26|128.86|129.67|128.27|187
1640139600000|2021-12-22 02:20:00|129.88|128.48|129.94|128.54|130.05|128.65|129.76|128.36|131
1640139900000|2021-12-22 02:25:00|129.93|128.53|130.03|128.63|130.03|128.63|129.85|128.45|83
1640140200000|2021-12-22 02:30:00|130.04|128.64|130.27|128.87|130.52|129.12|130.04|128.64|158
1640140500000|2021-12-22 02:35:00|130.26|128.86|130.63|129.23|130.66|129.26|130.25|128.85|116
1640140800000|2021-12-22 02:40:00|130.64|129.24|130.53|129.13|130.7|129.3|130.34|128.94|120
1640141100000|2021-12-22 02:45:00|130.54|129.14|130.48|129.08|130.62|129.22|130.45|129.05|113
1640141400000|2021-12-22 02:50:00|130.49|129.09|130.54|129.14|130.65|129.25|130.49|129.09|68
1640141700000|2021-12-22 02:55:00|130.51|129.11|130.17|128.77|130.53|129.13|130.17|128.77|83
1640142000000|2021-12-22 03:00:00|130.18|128.78|130.2|128.8|130.36|128.96|130.15|128.75|126
1640142300000|2021-12-22 03:05:00|130.19|128.79|130.08|128.68|130.25|128.85|130.01|128.61|106
1640142600000|2021-12-22 03:10:00|130.1|128.7|130.05|128.65|130.1|128.7|129.93|128.53|83
1640142900000|2021-12-22 03:15:00|130.13|128.73|130.25|128.85|130.26|128.86|130.05|128.65|81
1640143200000|2021-12-22 03:20:00|130.26|128.86|130.25|128.85|130.26|128.86|130.07|128.67|71
1640143500000|2021-12-22 03:25:00|130.26|128.86|130.17|128.77|130.27|128.87|130.15|128.75|72
1640143800000|2021-12-22 03:30:00|130.18|128.78|130.46|129.06|130.48|129.08|130.16|128.76|72
1640144100000|2021-12-22 03:35:00|130.45|129.05|130.48|129.08|130.62|129.22|130.45|129.05|115
1640144400000|2021-12-22 03:40:00|130.41|129.01|130.37|128.97|130.52|129.12|130.35|128.95|78
1640144700000|2021-12-22 03:45:00|130.38|128.98|130.36|128.96|130.54|129.14|130.35|128.95|90
1640145000000|2021-12-22 03:50:00|130.38|128.98|130.27|128.87|130.49|129.09|130.27|128.87|82
1640145300000|2021-12-22 03:55:00|130.25|128.85|130.51|129.11|130.51|129.11|130.2|128.8|81
1640145600000|2021-12-22 04:00:00|130.52|129.12|130.48|129.08|130.64|129.24|130.25|128.85|164
1640145900000|2021-12-22 04:05:00|130.47|129.07|130.49|129.09|130.63|129.23|130.47|129.07|105
1640146200000|2021-12-22 04:10:00|130.5|129.1|130.61|129.21|130.61|129.21|130.47|129.07|61
1640146500000|2021-12-22 04:15:00|130.62|129.22|130.46|129.06|130.62|129.22|130.45|129.05|53
1640146800000|2021-12-22 04:20:00|130.47|129.07|130.46|129.06|130.48|129.08|130.35|128.95|78
1640147100000|2021-12-22 04:25:00|130.48|129.08|130.47|129.07|130.52|129.12|130.4|129|59
1640147400000|2021-12-22 04:30:00|130.49|129.09|130.96|129.56|130.98|129.58|130.42|129.02|105
1640147700000|2021-12-22 04:35:00|130.95|129.55|131.52|130.12|131.55|130.15|130.95|129.55|120
1640148000000|2021-12-22 04:40:00|131.51|130.11|131.24|129.84|131.51|130.11|131.24|129.84|52
1640148300000|2021-12-22 04:45:00|131.15|129.75|131.22|129.82|131.37|129.97|131.07|129.67|85
1640148600000|2021-12-22 04:50:00|131.18|129.78|131.41|130.01|131.47|130.07|131.15|129.75|95
1640148900000|2021-12-22 04:55:00|131.42|130.02|131.46|130.06|131.5|130.1|131.34|129.94|93
1640149200000|2021-12-22 05:00:00|131.45|130.05|131.36|129.96|131.46|130.06|131.25|129.85|67
1640149500000|2021-12-22 05:05:00|131.37|129.97|131.18|129.78|131.45|130.05|131.17|129.77|63
1640149800000|2021-12-22 05:10:00|131.19|129.79|131.06|129.66|131.26|129.86|131|129.6|87
1640150100000|2021-12-22 05:15:00|131.05|129.65|130.86|129.46|131.05|129.65|130.85|129.45|45
1640150400000|2021-12-22 05:20:00|130.87|129.47|130.75|129.35|130.88|129.48|130.66|129.26|103
1640150700000|2021-12-22 05:25:00|130.76|129.36|130.55|129.15|130.76|129.36|130.48|129.08|87
1640151000000|2021-12-22 05:30:00|130.53|129.13|130.29|128.89|130.57|129.17|130.29|128.89|59
1640151300000|2021-12-22 05:35:00|130.28|128.88|130.45|129.05|130.48|129.08|130.28|128.88|64
1640151600000|2021-12-22 05:40:00|130.44|129.04|130.45|129.05|130.49|129.09|130.38|128.98|53
1640151900000|2021-12-22 05:45:00|130.48|129.08|129.98|128.58|130.48|129.08|129.88|128.48|106
1640152200000|2021-12-22 05:50:00|129.99|128.59|129.96|128.56|130.02|128.62|129.72|128.32|95
1640152500000|2021-12-22 05:55:00|130.01|128.61|129.95|128.55|130.1|128.7|129.88|128.48|114
1640152800000|2021-12-22 06:00:00|129.96|128.56|130.06|128.66|130.27|128.87|129.96|128.56|131
1640153100000|2021-12-22 06:05:00|130.07|128.67|130.48|129.08|130.85|129.45|130.02|128.62|166
1640153400000|2021-12-22 06:10:00|130.5|129.1|130.27|128.87|130.54|129.14|130.23|128.83|167
1640153700000|2021-12-22 06:15:00|130.28|128.88|130.28|128.88|130.37|128.97|130.25|128.85|70
1640154000000|2021-12-22 06:20:00|130.27|128.87|130.19|128.79|130.28|128.88|130.09|128.69|103
1640154300000|2021-12-22 06:25:00|130.21|128.81|130.19|128.79|130.26|128.86|130.09|128.69|53
1640154600000|2021-12-22 06:30:00|130.21|128.81|130.33|128.93|130.36|128.96|130.21|128.81|119
1640154900000|2021-12-22 06:35:00|130.35|128.95|130.37|128.97|130.39|128.99|130.28|128.88|84
1640155200000|2021-12-22 06:40:00|130.35|128.95|130.44|129.04|130.52|129.12|130.35|128.95|103
1640155500000|2021-12-22 06:45:00|130.45|129.05|130.35|128.95|130.46|129.06|130.28|128.88|49
1640155800000|2021-12-22 06:50:00|130.36|128.96|130.24|128.84|130.43|129.03|130.15|128.75|50
1640156100000|2021-12-22 06:55:00|130.23|128.83|130.05|128.65|130.24|128.84|130.02|128.62|55
1640156400000|2021-12-22 07:00:00|130.06|128.66|130.05|128.65|130.09|128.69|130.05|128.65|42
1640156700000|2021-12-22 07:05:00|130.06|128.66|130.15|128.75|130.17|128.77|130.05|128.65|62
1640157000000|2021-12-22 07:10:00|130.16|128.76|130.39|128.99|130.39|128.99|130.16|128.76|90
1640157300000|2021-12-22 07:15:00|130.38|128.98|130.46|129.06|130.51|129.11|130.29|128.89|79
1640157600000|2021-12-22 07:20:00|130.47|129.07|130.49|129.09|130.59|129.19|130.45|129.05|74
1640157900000|2021-12-22 07:25:00|130.5|129.1|130.34|128.94|130.51|129.11|130.28|128.88|85
1640158200000|2021-12-22 07:30:00|130.35|128.95|130.22|128.82|130.36|128.96|130.15|128.75|83
1640158500000|2021-12-22 07:35:00|130.21|128.81|130.35|128.95|130.43|129.03|130.17|128.77|66
1640158800000|2021-12-22 07:40:00|130.33|128.93|130.43|129.03|130.44|129.04|130.27|128.87|66
1640159100000|2021-12-22 07:45:00|130.41|129.01|130.46|129.06|130.58|129.18|130.34|128.94|97
1640159400000|2021-12-22 07:50:00|130.47|129.07|130.4|129|130.48|129.08|130.38|128.98|84
1640159700000|2021-12-22 07:55:00|130.43|129.03|130.52|129.12|130.58|129.18|130.43|129.03|89
1640160000000|2021-12-22 08:00:00|130.51|129.11|130.47|129.07|130.65|129.25|130.47|129.07|106
1640160300000|2021-12-22 08:05:00|130.46|129.06|130.26|128.86|130.46|129.06|130.24|128.84|85
1640160600000|2021-12-22 08:10:00|130.25|128.85|130.55|129.15|130.56|129.16|130.19|128.79|64
1640160900000|2021-12-22 08:15:00|130.54|129.14|130.75|129.35|130.77|129.37|130.52|129.12|93
1640161200000|2021-12-22 08:20:00|130.76|129.36|131.16|129.76|131.25|129.85|130.71|129.31|94
1640161500000|2021-12-22 08:25:00|131.13|129.73|131.58|130.18|131.62|130.22|131.01|129.61|80
1640161800000|2021-12-22 08:30:00|131.57|130.17|131.66|130.26|131.73|130.33|131.45|130.05|125
1640162100000|2021-12-22 08:35:00|131.67|130.27|131.73|130.33|131.76|130.36|131.55|130.15|102
1640162400000|2021-12-22 08:40:00|131.75|130.35|131.76|130.36|131.84|130.44|131.65|130.25|117
1640162700000|2021-12-22 08:45:00|131.78|130.38|131.45|130.05|131.86|130.46|131.44|130.04|120
1640163000000|2021-12-22 08:50:00|131.44|130.04|131.45|130.05|131.55|130.15|131.35|129.95|105
1640163300000|2021-12-22 08:55:00|131.46|130.06|131.27|129.87|131.66|130.26|131.25|129.85|135
1640163600000|2021-12-22 09:00:00|131.29|129.89|131.45|130.05|131.53|130.13|131.29|129.89|90
1640163900000|2021-12-22 09:05:00|131.49|130.09|131.31|129.91|131.49|130.09|131.18|129.78|120
1640164200000|2021-12-22 09:10:00|131.3|129.9|131.49|130.09|131.5|130.1|131.26|129.86|89
1640164500000|2021-12-22 09:15:00|131.5|130.1|131.65|130.25|131.77|130.37|131.45|130.05|91
1640164800000|2021-12-22 09:20:00|131.66|130.26|131.56|130.16|131.87|130.47|131.55|130.15|103
1640165100000|2021-12-22 09:25:00|131.55|130.15|131.56|130.16|131.8|130.4|131.52|130.12|98
1640165400000|2021-12-22 09:30:00|131.55|130.15|131.32|129.92|131.55|130.15|131.32|129.92|127
1640165700000|2021-12-22 09:35:00|131.29|129.89|130.85|129.45|131.32|129.92|130.85|129.45|143
1640166000000|2021-12-22 09:40:00|130.87|129.47|131.13|129.73|131.14|129.74|130.69|129.29|159
1640166300000|2021-12-22 09:45:00|131.14|129.74|131.26|129.86|131.29|129.89|131.09|129.69|106
1640166600000|2021-12-22 09:50:00|131.25|129.85|131.25|129.85|131.41|130.01|131.19|129.79|94
1640166900000|2021-12-22 09:55:00|131.24|129.84|131.59|130.19|131.59|130.19|131.01|129.61|134
1640167200000|2021-12-22 10:00:00|131.57|130.17|131.93|130.53|131.93|130.53|131.38|129.98|122
1640167500000|2021-12-22 10:05:00|131.98|130.58|132.52|131.12|132.63|131.23|131.97|130.57|142
1640167800000|2021-12-22 10:10:00|132.54|131.14|132.91|131.51|133.09|131.69|132.45|131.05|200
1640168100000|2021-12-22 10:15:00|132.9|131.5|132.58|131.18|132.95|131.55|132.49|131.09|239
1640168400000|2021-12-22 10:20:00|132.6|131.2|132.27|130.87|132.6|131.2|132.24|130.84|116
1640168700000|2021-12-22 10:25:00|132.31|130.91|132.28|130.88|132.46|131.06|132.25|130.85|117
1640169000000|2021-12-22 10:30:00|132.31|130.91|132.14|130.74|132.35|130.95|132.11|130.71|89
1640169300000|2021-12-22 10:35:00|132.15|130.75|132.47|131.07|132.48|131.08|132.15|130.75|94
1640169600000|2021-12-22 10:40:00|132.45|131.05|132.94|131.54|132.96|131.56|132.45|131.05|117
1640169900000|2021-12-22 10:45:00|132.92|131.52|133.54|132.14|133.55|132.15|132.92|131.52|141
1640170200000|2021-12-22 10:50:00|133.55|132.15|134.5|133.1|134.5|133.1|133.42|132.02|165
1640170500000|2021-12-22 10:55:00|134.51|133.11|135.57|134.17|135.72|134.32|134.45|133.05|362
1640170800000|2021-12-22 11:00:00|135.56|134.16|136.09|134.69|136.63|135.23|135.5|134.1|309
1640171100000|2021-12-22 11:05:00|136.15|134.75|136.34|134.94|136.35|134.95|135.66|134.26|292
1640171400000|2021-12-22 11:10:00|136.35|134.95|136.79|135.39|137.51|136.11|136.35|134.95|326
1640171700000|2021-12-22 11:15:00|136.78|135.38|136.47|135.07|137.06|135.66|136.15|134.75|270
1640172000000|2021-12-22 11:20:00|136.46|135.06|136.04|134.64|136.56|135.16|135.85|134.45|229
1640172300000|2021-12-22 11:25:00|136.05|134.65|136.3|134.9|136.33|134.93|135.87|134.47|177
1640172600000|2021-12-22 11:30:00|136.29|134.89|136.01|134.61|136.36|134.96|135.94|134.54|179
1640172900000|2021-12-22 11:35:00|136|134.6|136.52|135.12|136.54|135.14|135.95|134.55|165
1640173200000|2021-12-22 11:40:00|136.45|135.05|136.04|134.64|136.63|135.23|136.04|134.64|157
1640173500000|2021-12-22 11:45:00|136.05|134.65|136.05|134.65|136.37|134.97|135.95|134.55|174
1640173800000|2021-12-22 11:50:00|136.08|134.68|135.94|134.54|136.08|134.68|135.51|134.11|171
1640174100000|2021-12-22 11:55:00|136.01|134.61|136.25|134.85|136.39|134.99|135.95|134.55|134
1640174400000|2021-12-22 12:00:00|136.26|134.86|137.14|135.74|137.14|135.74|136.26|134.86|138
1640174700000|2021-12-22 12:05:00|137.12|135.72|137.19|135.79|137.37|135.97|136.9|135.5|238
1640175000000|2021-12-22 12:10:00|137.18|135.78|136.79|135.39|137.23|135.83|136.76|135.36|211
1640175300000|2021-12-22 12:15:00|136.8|135.4|136.32|134.92|136.8|135.4|136.25|134.85|200
1640175600000|2021-12-22 12:20:00|136.35|134.95|135.46|134.06|136.38|134.98|135.33|133.93|189
1640175900000|2021-12-22 12:25:00|135.44|134.04|135.43|134.03|135.56|134.16|134.82|133.42|295
1640176200000|2021-12-22 12:30:00|135.44|134.04|133.68|132.28|135.47|134.07|133.32|131.92|336
1640176500000|2021-12-22 12:35:00|133.7|132.3|133.88|132.48|134.53|133.13|133.7|132.3|255
1640176800000|2021-12-22 12:40:00|133.85|132.45|134.21|132.81|134.31|132.91|133.85|132.45|208
1640177100000|2021-12-22 12:45:00|134.24|132.84|134.22|132.82|134.9|133.5|134.22|132.82|264
1640177400000|2021-12-22 12:50:00|134.2|132.8|133.26|131.86|134.28|132.88|133.03|131.63|268
1640177700000|2021-12-22 12:55:00|133.27|131.87|133.55|132.15|133.7|132.3|133.1|131.7|192
1640178000000|2021-12-22 13:00:00|133.54|132.14|134.09|132.69|134.09|132.69|133.34|131.94|211
1640178300000|2021-12-22 13:05:00|134.11|132.71|134.77|133.37|135.21|133.81|134.11|132.71|248
1640178600000|2021-12-22 13:10:00|134.76|133.36|135.12|133.72|135.53|134.13|134.64|133.24|245
1640178900000|2021-12-22 13:15:00|135.13|133.73|135.05|133.65|135.28|133.88|134.66|133.26|215
1640179200000|2021-12-22 13:20:00|135.06|133.66|134.85|133.45|135.14|133.74|134.85|133.45|188
1640179500000|2021-12-22 13:25:00|134.86|133.46|134.43|133.03|134.88|133.48|134.35|132.95|209
1640179800000|2021-12-22 13:30:00|134.44|133.04|134.57|133.17|135.01|133.61|134.35|132.95|254
1640180100000|2021-12-22 13:35:00|134.61|133.21|134.93|133.53|135.11|133.71|134.49|133.09|161
1640180400000|2021-12-22 13:40:00|134.92|133.52|135.61|134.21|135.85|134.45|134.85|133.45|192
1640180700000|2021-12-22 13:45:00|135.56|134.16|135.5|134.1|135.74|134.34|135.34|133.94|130
1640181000000|2021-12-22 13:50:00|135.53|134.13|135.16|133.76|135.56|134.16|134.95|133.55|176
1640181300000|2021-12-22 13:55:00|135.15|133.75|135.65|134.25|135.83|134.43|135.09|133.69|132
1640181600000|2021-12-22 14:00:00|135.64|134.24|135.53|134.13|135.76|134.36|135.44|134.04|149
1640181900000|2021-12-22 14:05:00|135.48|134.08|135.44|134.04|135.59|134.19|135.09|133.69|169
1640182200000|2021-12-22 14:10:00|135.46|134.06|135.15|133.75|135.47|134.07|135.1|133.7|194
1640182500000|2021-12-22 14:15:00|135.16|133.76|134.58|133.18|135.2|133.8|134.47|133.07|170
1640182800000|2021-12-22 14:20:00|134.61|133.21|135.15|133.75|135.15|133.75|134.55|133.15|175
1640183100000|2021-12-22 14:25:00|135.14|133.74|135.27|133.87|135.52|134.12|134.95|133.55|158
1640183400000|2021-12-22 14:30:00|135.28|133.88|135.17|133.77|135.53|134.13|135.13|133.73|131
1640183700000|2021-12-22 14:35:00|135.22|133.82|135.49|134.09|135.53|134.13|135.15|133.75|187
1640184000000|2021-12-22 14:40:00|135.48|134.08|136.06|134.66|136.06|134.66|135.45|134.05|170
1640184300000|2021-12-22 14:45:00|136.1|134.7|136.15|134.75|136.4|135|135.94|134.54|166
1640184600000|2021-12-22 14:50:00|136.16|134.76|135.95|134.55|136.24|134.84|135.81|134.41|138
1640184900000|2021-12-22 14:55:00|135.94|134.54|135.76|134.36|135.96|134.56|135.68|134.28|133
1640185200000|2021-12-22 15:00:00|135.77|134.37|135.27|133.87|135.98|134.58|135.27|133.87|182
1640185500000|2021-12-22 15:05:00|135.26|133.86|134.81|133.41|135.36|133.96|134.75|133.35|170
1640185800000|2021-12-22 15:10:00|134.79|133.39|134.73|133.33|135.06|133.66|134.73|133.33|114
1640186100000|2021-12-22 15:15:00|134.71|133.31|134.92|133.52|134.98|133.58|134.56|133.16|138
1640186400000|2021-12-22 15:20:00|134.93|133.53|134.85|133.45|135.05|133.65|134.85|133.45|136
1640186700000|2021-12-22 15:25:00|134.86|133.46|134.5|133.1|134.95|133.55|134.46|133.06|144
1640187000000|2021-12-22 15:30:00|134.45|133.05|134.81|133.41|134.85|133.45|134.45|133.05|155
1640187300000|2021-12-22 15:35:00|134.8|133.4|134.67|133.27|135.14|133.74|134.58|133.18|148
1640187600000|2021-12-22 15:40:00|134.68|133.28|134.63|133.23|134.72|133.32|134.45|133.05|163
1640187900000|2021-12-22 15:45:00|134.64|133.24|134.86|133.46|135.04|133.64|134.64|133.24|127
1640188200000|2021-12-22 15:50:00|134.87|133.47|135.04|133.64|135.12|133.72|134.86|133.46|124
1640188500000|2021-12-22 15:55:00|135.08|133.68|135.16|133.76|135.32|133.92|135.08|133.68|133
1640188800000|2021-12-22 16:00:00|135.15|133.75|135.14|133.74|135.42|134.02|135.11|133.71|125
1640189100000|2021-12-22 16:05:00|135.13|133.73|135.54|134.14|135.57|134.17|134.75|133.35|200
1640189400000|2021-12-22 16:10:00|135.55|134.15|135.76|134.36|135.93|134.53|135.53|134.13|188
1640189700000|2021-12-22 16:15:00|135.79|134.39|135.37|133.97|135.95|134.55|135.32|133.92|183
1640190000000|2021-12-22 16:20:00|135.39|133.99|135.34|133.94|135.58|134.18|135.25|133.85|174
1640190300000|2021-12-22 16:25:00|135.27|133.87|135.14|133.74|135.43|134.03|135.13|133.73|157
1640190600000|2021-12-22 16:30:00|135.16|133.76|134.95|133.55|135.23|133.83|134.95|133.55|153
1640190900000|2021-12-22 16:35:00|134.99|133.59|135|133.6|135|133.6|134.65|133.25|126
1640191200000|2021-12-22 16:40:00|135.01|133.61|134.86|133.46|135.07|133.67|134.83|133.43|194
1640191500000|2021-12-22 16:45:00|134.82|133.42|134|132.6|134.82|133.42|134|132.6|124
1640191800000|2021-12-22 16:50:00|133.97|132.57|134.26|132.86|134.33|132.93|133.97|132.57|110
1640192100000|2021-12-22 16:55:00|134.27|132.87|133.85|132.45|134.33|132.93|133.75|132.35|157
1640192400000|2021-12-22 17:00:00|133.84|132.44|133.94|132.54|134.08|132.68|133.75|132.35|182
1640192700000|2021-12-22 17:05:00|133.93|132.53|134.09|132.69|134.17|132.77|133.85|132.45|147
1640193000000|2021-12-22 17:10:00|134.1|132.7|133.74|132.34|134.1|132.7|133.55|132.15|201
1640193300000|2021-12-22 17:15:00|133.73|132.33|133.72|132.32|133.9|132.5|133.66|132.26|135
1640193600000|2021-12-22 17:20:00|133.71|132.31|133.97|132.57|134.27|132.87|133.65|132.25|164
1640193900000|2021-12-22 17:25:00|133.98|132.58|133.65|132.25|134.05|132.65|133.64|132.24|160
1640194200000|2021-12-22 17:30:00|133.67|132.27|133.39|131.99|133.7|132.3|133.36|131.96|181
1640194500000|2021-12-22 17:35:00|133.38|131.98|133.2|131.8|133.49|132.09|133.11|131.71|126
1640194800000|2021-12-22 17:40:00|133.22|131.82|132.62|131.22|133.22|131.82|132.59|131.19|184
1640195100000|2021-12-22 17:45:00|132.63|131.23|132.97|131.57|133.05|131.65|132.62|131.22|194
1640195400000|2021-12-22 17:50:00|132.93|131.53|133.08|131.68|133.22|131.82|132.93|131.53|119
1640195700000|2021-12-22 17:55:00|133.09|131.69|132.86|131.46|133.14|131.74|132.83|131.43|171
1640196000000|2021-12-22 18:00:00|132.85|131.45|133.14|131.74|133.26|131.86|132.73|131.33|194
1640196300000|2021-12-22 18:05:00|133.19|131.79|133.17|131.77|133.22|131.82|133.03|131.63|138
1640196600000|2021-12-22 18:10:00|133.14|131.74|133.13|131.73|133.2|131.8|133.05|131.65|123
1640196900000|2021-12-22 18:15:00|133.14|131.74|134.05|132.65|134.05|132.65|133.03|131.63|113
1640197200000|2021-12-22 18:20:00|134.06|132.66|134.05|132.65|134.17|132.77|133.96|132.56|198
1640197500000|2021-12-22 18:25:00|134.06|132.66|133.94|132.54|134.15|132.75|133.85|132.45|168
1640197800000|2021-12-22 18:30:00|133.95|132.55|133.94|132.54|134.03|132.63|133.82|132.42|134
1640198100000|2021-12-22 18:35:00|133.93|132.53|133.2|131.8|133.94|132.54|133.07|131.67|194
1640198400000|2021-12-22 18:40:00|133.21|131.81|133.15|131.75|133.27|131.87|132.96|131.56|166
1640198700000|2021-12-22 18:45:00|133.16|131.76|133.27|131.87|133.32|131.92|133.09|131.69|139
1640199000000|2021-12-22 18:50:00|133.28|131.88|133.54|132.14|133.74|132.34|133.15|131.75|222
1640199300000|2021-12-22 18:55:00|133.53|132.13|133.42|132.02|133.57|132.17|133.24|131.84|189
1640199600000|2021-12-22 19:00:00|133.38|131.98|133.33|131.93|133.4|132|133.05|131.65|129
1640199900000|2021-12-22 19:05:00|133.37|131.97|133.55|132.15|133.55|132.15|133.33|131.93|169
1640200200000|2021-12-22 19:10:00|133.53|132.13|133.94|132.54|133.95|132.55|133.53|132.13|121
1640200500000|2021-12-22 19:15:00|133.95|132.55|134.18|132.78|134.21|132.81|133.91|132.51|119
1640200800000|2021-12-22 19:20:00|134.19|132.79|134.13|132.73|134.21|132.81|134.04|132.64|124
1640201100000|2021-12-22 19:25:00|134.12|132.72|134.17|132.77|134.24|132.84|134.07|132.67|71
1640201400000|2021-12-22 19:30:00|134.22|132.82|134.24|132.84|134.34|132.94|134.21|132.81|105
1640201700000|2021-12-22 19:35:00|134.23|132.83|134.44|133.04|134.45|133.05|134.22|132.82|60
1640202000000|2021-12-22 19:40:00|134.46|133.06|135.04|133.64|135.36|133.96|134.35|132.95|191
1640202300000|2021-12-22 19:45:00|135.03|133.63|134.95|133.55|135.16|133.76|134.95|133.55|165
1640202600000|2021-12-22 19:50:00|134.96|133.56|135.08|133.68|135.14|133.74|134.88|133.48|116
1640202900000|2021-12-22 19:55:00|135.05|133.65|135.01|133.61|135.08|133.68|134.91|133.51|97
1640203200000|2021-12-22 20:00:00|134.99|133.59|134.81|133.41|135.04|133.64|134.75|133.35|128
1640203500000|2021-12-22 20:05:00|134.8|133.4|134.96|133.56|135|133.6|134.78|133.38|86
1640203800000|2021-12-22 20:10:00|134.95|133.55|134.89|133.49|135|133.6|134.85|133.45|99
1640204100000|2021-12-22 20:15:00|134.93|133.53|134.75|133.35|134.93|133.53|134.65|133.25|77
1640204400000|2021-12-22 20:20:00|134.76|133.36|134.75|133.35|134.84|133.44|134.71|133.31|73
1640204700000|2021-12-22 20:25:00|134.74|133.34|134.61|133.21|134.84|133.44|134.57|133.17|64
1640205000000|2021-12-22 20:30:00|134.62|133.22|134.91|133.51|134.91|133.51|134.47|133.07|132
1640205300000|2021-12-22 20:35:00|134.92|133.52|135.13|133.73|135.14|133.74|134.92|133.52|90
1640205600000|2021-12-22 20:40:00|135.15|133.75|135.15|133.75|135.26|133.86|135.05|133.65|99
1640205900000|2021-12-22 20:45:00|135.2|133.8|135.08|133.68|135.2|133.8|134.99|133.59|99
1640206200000|2021-12-22 20:50:00|135.13|133.73|135.25|133.85|135.29|133.89|135.06|133.66|93
1640206500000|2021-12-22 20:55:00|135.24|133.84|134.84|133.44|135.37|133.97|134.75|133.35|130
1640206800000|2021-12-22 21:00:00|134.85|133.45|134.49|133.09|134.86|133.46|134.49|133.09|153
1640207100000|2021-12-22 21:05:00|134.5|133.1|134.46|133.06|134.63|133.23|134.35|132.95|130
1640207400000|2021-12-22 21:10:00|134.49|133.09|134.47|133.07|134.5|133.1|134.35|132.95|89
1640207700000|2021-12-22 21:15:00|134.46|133.06|134.52|133.12|134.64|133.24|134.38|132.98|72
1640208000000|2021-12-22 21:20:00|134.53|133.13|134.62|133.22|134.71|133.31|134.53|133.13|81
1640208300000|2021-12-22 21:25:00|134.63|133.23|134.76|133.36|134.81|133.41|134.62|133.22|52
1640208600000|2021-12-22 21:30:00|134.75|133.35|134.76|133.36|134.81|133.41|134.68|133.28|73
1640208900000|2021-12-22 21:35:00|134.77|133.37|134.75|133.35|134.81|133.41|134.66|133.26|50
1640209200000|2021-12-22 21:40:00|134.77|133.37|135.47|134.07|135.67|134.27|134.51|133.11|155
1640209500000|2021-12-22 21:45:00|135.46|134.06|135.48|134.08|135.72|134.32|135.45|134.05|119
1640209800000|2021-12-22 21:50:00|135.46|134.06|135.39|133.99|135.54|134.14|135.35|133.95|112
1640210100000|2021-12-22 21:55:00|135.36|133.96|135.07|133.67|135.45|134.05|135.05|133.65|98
1640210400000|2021-12-22 22:00:00|135.06|133.66|134.95|133.55|135.1|133.7|134.77|133.37|157
1640210700000|2021-12-22 22:05:00|134.96|133.56|134.95|133.55|135.06|133.66|134.87|133.47|73
1640211000000|2021-12-22 22:10:00|134.96|133.56|134.77|133.37|135.06|133.66|134.75|133.35|123
1640211300000|2021-12-22 22:15:00|134.76|133.36|134.8|133.4|134.99|133.59|134.75|133.35|114
1640211600000|2021-12-22 22:20:00|134.79|133.39|134.83|133.43|134.83|133.43|134.71|133.31|44
1640211900000|2021-12-22 22:25:00|134.85|133.45|134.44|133.04|134.88|133.48|134.42|133.02|59
1640212200000|2021-12-22 22:30:00|134.43|133.03|134.48|133.08|134.48|133.08|134.43|133.03|47
1640212500000|2021-12-22 22:35:00|134.47|133.07|134.54|133.14|134.54|133.14|134.47|133.07|29
1640212800000|2021-12-22 22:40:00|134.55|133.15|134.64|133.24|134.64|133.24|134.54|133.14|35
1640213100000|2021-12-22 22:45:00|134.65|133.25|134.83|133.43|134.83|133.43|134.65|133.25|57
1640213400000|2021-12-22 22:50:00|134.82|133.42|134.95|133.55|135.15|133.75|134.82|133.42|102
1640213700000|2021-12-22 22:55:00|134.92|133.52|134.95|133.55|134.99|133.59|134.85|133.45|177
1640214000000|2021-12-22 23:00:00|134.94|133.54|134.99|133.59|135.1|133.7|134.89|133.49|108
1640214300000|2021-12-22 23:05:00|135.03|133.63|135.04|133.64|135.17|133.77|134.95|133.55|118
1640214600000|2021-12-22 23:10:00|135.05|133.65|134.89|133.49|135.05|133.65|134.86|133.46|73
1640214900000|2021-12-22 23:15:00|134.86|133.46|134.39|132.99|134.94|133.54|134.36|132.96|165
1640215200000|2021-12-22 23:20:00|134.41|133.01|133.95|132.55|134.41|133.01|133.69|132.29|140
1640215500000|2021-12-22 23:25:00|134.02|132.62|134.23|132.83|134.29|132.89|133.93|132.53|144
1640215800000|2021-12-22 23:30:00|134.24|132.84|134.15|132.75|134.26|132.86|133.86|132.46|75
1640216100000|2021-12-22 23:35:00|134.16|132.76|133.68|132.28|134.18|132.78|133.68|132.28|75
1640216400000|2021-12-22 23:40:00|133.69|132.29|133.1|131.7|133.69|132.29|133.09|131.69|58
1640216700000|2021-12-22 23:45:00|133.09|131.69|133.65|132.25|133.8|132.4|133.09|131.69|176
1640217000000|2021-12-22 23:50:00|133.62|132.22|133.85|132.45|133.9|132.5|133.57|132.17|171
1640217300000|2021-12-22 23:55:00|133.84|132.44|133.46|132.06|133.99|132.59|133.34|131.94|209
1640217600000|2021-12-23 00:00:00|133.47|132.07|133.75|132.35|133.96|132.56|133.44|132.04|216
1640217900000|2021-12-23 00:05:00|133.74|132.34|132.36|130.96|133.75|132.35|132.31|130.91|281
1640218200000|2021-12-23 00:10:00|132.37|130.97|132.35|130.95|132.56|131.16|132.2|130.8|204
1640218500000|2021-12-23 00:15:00|132.36|130.96|131.75|130.35|132.74|131.34|131.61|130.21|302
1640218800000|2021-12-23 00:20:00|131.83|130.43|132.04|130.64|132.37|130.97|131.65|130.25|265
1640219100000|2021-12-23 00:25:00|132.03|130.63|132.23|130.83|132.34|130.94|131.96|130.56|165
1640219400000|2021-12-23 00:30:00|132.24|130.84|132.03|130.63|132.24|130.84|131.73|130.33|208
1640219700000|2021-12-23 00:35:00|132.04|130.64|132.35|130.95|132.35|130.95|131.52|130.12|219
1640220000000|2021-12-23 00:40:00|132.34|130.94|132.68|131.28|132.87|131.47|132.34|130.94|204
1640220300000|2021-12-23 00:45:00|132.67|131.27|132.82|131.42|132.88|131.48|132.63|131.23|143
1640220600000|2021-12-23 00:50:00|132.83|131.43|132.76|131.36|132.85|131.45|132.55|131.15|161
1640220900000|2021-12-23 00:55:00|132.75|131.35|132.74|131.34|132.84|131.44|132.47|131.07|150
1640221200000|2021-12-23 01:00:00|132.72|131.32|132.56|131.16|132.72|131.32|132.32|130.92|180
1640221500000|2021-12-23 01:05:00|132.59|131.19|133.34|131.94|133.43|132.03|132.54|131.14|153
1640221800000|2021-12-23 01:10:00|133.35|131.95|133.03|131.63|133.39|131.99|133.03|131.63|71
1640222100000|2021-12-23 01:15:00|133.04|131.64|132.65|131.25|133.3|131.9|132.58|131.18|242
1640222400000|2021-12-23 01:20:00|132.66|131.26|132.41|131.01|132.66|131.26|132.18|130.78|161
1640222700000|2021-12-23 01:25:00|132.44|131.04|132.55|131.15|132.85|131.45|132.26|130.86|153
1640223000000|2021-12-23 01:30:00|132.56|131.16|132.7|131.3|132.76|131.36|132.36|130.96|235
1640223300000|2021-12-23 01:35:00|132.67|131.27|132.75|131.35|132.94|131.54|132.64|131.24|104
1640223600000|2021-12-23 01:40:00|132.76|131.36|132.94|131.54|132.94|131.54|132.65|131.25|119
1640223900000|2021-12-23 01:45:00|132.93|131.53|133.29|131.89|133.32|131.92|132.93|131.53|95
1640224200000|2021-12-23 01:50:00|133.32|131.92|133.4|132|133.45|132.05|133.16|131.76|136
1640224500000|2021-12-23 01:55:00|133.39|131.99|133.73|132.33|133.74|132.34|133.35|131.95|101
1640224800000|2021-12-23 02:00:00|133.72|132.32|133.4|132|133.72|132.32|133.26|131.86|179
1640225100000|2021-12-23 02:05:00|133.38|131.98|134.15|132.75|134.16|132.76|133.38|131.98|103
1640225400000|2021-12-23 02:10:00|134.14|132.74|134.28|132.88|134.46|133.06|134.11|132.71|139
1640225700000|2021-12-23 02:15:00|134.31|132.91|135.04|133.64|135.3|133.9|134.31|132.91|239
1640226000000|2021-12-23 02:20:00|135.03|133.63|134.87|133.47|135.03|133.63|134.64|133.24|191
1640226300000|2021-12-23 02:25:00|134.86|133.46|135.45|134.05|135.53|134.13|134.79|133.39|127
1640226600000|2021-12-23 02:30:00|135.44|134.04|135.64|134.24|135.71|134.31|135.09|133.69|180
1640226900000|2021-12-23 02:35:00|135.65|134.25|135.35|133.95|135.67|134.27|135.22|133.82|202
1640227200000|2021-12-23 02:40:00|135.36|133.96|135.07|133.67|135.36|133.96|135.07|133.67|121
1640227500000|2021-12-23 02:45:00|135.08|133.68|134.86|133.46|135.14|133.74|134.77|133.37|167
1640227800000|2021-12-23 02:50:00|134.85|133.45|134.93|133.53|135.03|133.63|134.78|133.38|120
1640228100000|2021-12-23 02:55:00|134.9|133.5|134.47|133.07|134.91|133.51|134.44|133.04|137
1640228400000|2021-12-23 03:00:00|134.49|133.09|134.25|132.85|134.64|133.24|134.25|132.85|106
1640228700000|2021-12-23 03:05:00|134.22|132.82|134.17|132.77|134.44|133.04|134.15|132.75|119
1640229000000|2021-12-23 03:10:00|134.16|132.76|134.02|132.62|134.19|132.79|133.98|132.58|116
1640229300000|2021-12-23 03:15:00|134.03|132.63|132.95|131.55|134.07|132.67|132.57|131.17|236
1640229600000|2021-12-23 03:20:00|132.96|131.56|133.45|132.05|133.47|132.07|132.95|131.55|113
1640229900000|2021-12-23 03:25:00|133.4|132|133.67|132.27|133.67|132.27|133.25|131.85|84
1640230200000|2021-12-23 03:30:00|133.68|132.28|133.81|132.41|133.81|132.41|133.52|132.12|119
1640230500000|2021-12-23 03:35:00|133.82|132.42|134.03|132.63|134.03|132.63|133.82|132.42|105
1640230800000|2021-12-23 03:40:00|134.01|132.61|134|132.6|134.14|132.74|133.84|132.44|102
1640231100000|2021-12-23 03:45:00|133.97|132.57|134.29|132.89|134.29|132.89|133.88|132.48|81
1640231400000|2021-12-23 03:50:00|134.32|132.92|134.64|133.24|134.67|133.27|134.26|132.86|92
1640231700000|2021-12-23 03:55:00|134.66|133.26|134.75|133.35|134.81|133.41|134.62|133.22|135
1640232000000|2021-12-23 04:00:00|134.76|133.36|135.38|133.98|135.38|133.98|134.62|133.22|151
1640232300000|2021-12-23 04:05:00|135.39|133.99|135.04|133.64|135.51|134.11|135.04|133.64|213
1640232600000|2021-12-23 04:10:00|135.01|133.61|134.71|133.31|135.05|133.65|134.6|133.2|169
1640232900000|2021-12-23 04:15:00|134.72|133.32|135.12|133.72|135.13|133.73|134.67|133.27|130
1640233200000|2021-12-23 04:20:00|135.13|133.73|135.45|134.05|135.46|134.06|135.06|133.66|150
1640233500000|2021-12-23 04:25:00|135.44|134.04|135.49|134.09|135.65|134.25|135.3|133.9|85
1640233800000|2021-12-23 04:30:00|135.48|134.08|135.34|133.94|135.48|134.08|135.15|133.75|142
1640234100000|2021-12-23 04:35:00|135.33|133.93|135.56|134.16|135.65|134.25|135.27|133.87|127
1640234400000|2021-12-23 04:40:00|135.55|134.15|135.95|134.55|136.14|134.74|135.47|134.07|133
1640234700000|2021-12-23 04:45:00|135.96|134.56|135.33|133.93|135.96|134.56|135.26|133.86|161
1640235000000|2021-12-23 04:50:00|135.34|133.94|135.15|133.75|135.43|134.03|135.03|133.63|115
1640235300000|2021-12-23 04:55:00|135.16|133.76|134.66|133.26|135.16|133.76|134.57|133.17|111
1640235600000|2021-12-23 05:00:00|134.67|133.27|135.03|133.63|135.04|133.64|134.65|133.25|76
1640235900000|2021-12-23 05:05:00|135.04|133.64|135.06|133.66|135.15|133.75|134.94|133.54|137
1640236200000|2021-12-23 05:10:00|135.07|133.67|135.46|134.06|135.48|134.08|135.05|133.65|136
1640236500000|2021-12-23 05:15:00|135.45|134.05|135.15|133.75|135.46|134.06|135.12|133.72|113
1640236800000|2021-12-23 05:20:00|135.11|133.71|135|133.6|135.23|133.83|134.99|133.59|100
1640237100000|2021-12-23 05:25:00|135.05|133.65|135.25|133.85|135.25|133.85|134.97|133.57|125
1640237400000|2021-12-23 05:30:00|135.26|133.86|135.42|134.02|135.71|134.31|135.25|133.85|144
1640237700000|2021-12-23 05:35:00|135.41|134.01|135.05|133.65|135.42|134.02|135.05|133.65|143
1640238000000|2021-12-23 05:40:00|135.02|133.62|134.75|133.35|135.09|133.69|134.75|133.35|90
1640238300000|2021-12-23 05:45:00|134.74|133.34|134.45|133.05|134.79|133.39|134.43|133.03|104
1640238600000|2021-12-23 05:50:00|134.46|133.06|134.55|133.15|134.68|133.28|134.35|132.95|159
1640238900000|2021-12-23 05:55:00|134.57|133.17|134.55|133.15|134.77|133.37|134.49|133.09|121
1640239200000|2021-12-23 06:00:00|134.54|133.14|134.41|133.01|134.55|133.15|134.07|132.67|136
1640239500000|2021-12-23 06:05:00|134.4|133|134.59|133.19|134.64|133.24|134.35|132.95|99
1640239800000|2021-12-23 06:10:00|134.56|133.16|135.02|133.62|135.02|133.62|134.48|133.08|100
1640240100000|2021-12-23 06:15:00|135|133.6|135.21|133.81|135.21|133.81|135|133.6|82
1640240400000|2021-12-23 06:20:00|135.23|133.83|135.17|133.77|135.36|133.96|135.17|133.77|125
1640240700000|2021-12-23 06:25:00|135.13|133.73|135.09|133.69|135.25|133.85|135.05|133.65|135
1640241000000|2021-12-23 06:30:00|135.1|133.7|134.67|133.27|135.15|133.75|134.61|133.21|155
1640241300000|2021-12-23 06:35:00|134.68|133.28|135.33|133.93|135.35|133.95|134.67|133.27|130
1640241600000|2021-12-23 06:40:00|135.34|133.94|134.85|133.45|135.38|133.98|134.67|133.27|126
1640241900000|2021-12-23 06:45:00|134.84|133.44|135.15|133.75|135.25|133.85|134.67|133.27|74
1640242200000|2021-12-23 06:50:00|135.17|133.77|135.55|134.15|135.55|134.15|135.15|133.75|111
1640242500000|2021-12-23 06:55:00|135.56|134.16|136.05|134.65|136.16|134.76|135.56|134.16|165
1640242800000|2021-12-23 07:00:00|136.07|134.67|135.91|134.51|136.24|134.84|135.89|134.49|142
1640243100000|2021-12-23 07:05:00|135.9|134.5|135.87|134.47|136.07|134.67|135.86|134.46|155
1640243400000|2021-12-23 07:10:00|135.86|134.46|136.14|134.74|136.21|134.81|135.85|134.45|129
1640243700000|2021-12-23 07:15:00|136.07|134.67|135.94|134.54|136.11|134.71|135.85|134.45|147
1640244000000|2021-12-23 07:20:00|135.96|134.56|136.06|134.66|136.07|134.67|135.85|134.45|98
1640244300000|2021-12-23 07:25:00|136.05|134.65|136.23|134.83|136.23|134.83|135.95|134.55|94
1640244600000|2021-12-23 07:30:00|136.2|134.8|135.57|134.17|136.2|134.8|135.57|134.17|152
1640244900000|2021-12-23 07:35:00|135.55|134.15|135.44|134.04|135.56|134.16|135.35|133.95|118
1640245200000|2021-12-23 07:40:00|135.45|134.05|134.58|133.18|135.54|134.14|134.46|133.06|182
1640245500000|2021-12-23 07:45:00|134.59|133.19|133.67|132.27|134.71|133.31|133.38|131.98|287
1640245800000|2021-12-23 07:50:00|133.68|132.28|133.21|131.81|133.7|132.3|133.06|131.66|195
1640246100000|2021-12-23 07:55:00|133.2|131.8|133.36|131.96|133.56|132.16|132.98|131.58|273
1640246400000|2021-12-23 08:00:00|133.35|131.95|133.44|132.04|133.86|132.46|133.25|131.85|253
1640246700000|2021-12-23 08:05:00|133.43|132.03|133.9|132.5|133.9|132.5|133.28|131.88|205
1640247000000|2021-12-23 08:10:00|133.91|132.51|133.95|132.55|133.98|132.58|133.67|132.27|191
1640247300000|2021-12-23 08:15:00|133.96|132.56|133.46|132.06|134.14|132.74|133.46|132.06|202
1640247600000|2021-12-23 08:20:00|133.44|132.04|133.67|132.27|133.7|132.3|133.38|131.98|163
1640247900000|2021-12-23 08:25:00|133.66|132.26|133.84|132.44|133.88|132.48|133.58|132.18|101
1640248200000|2021-12-23 08:30:00|133.8|132.4|134.18|132.78|134.18|132.78|133.75|132.35|132
1640248500000|2021-12-23 08:35:00|134.19|132.79|134.12|132.72|134.19|132.79|133.94|132.54|110
1640248800000|2021-12-23 08:40:00|134.11|132.71|134.17|132.77|134.17|132.77|133.93|132.53|172
1640249100000|2021-12-23 08:45:00|134.16|132.76|134.21|132.81|134.23|132.83|134.07|132.67|66
1640249400000|2021-12-23 08:50:00|134.22|132.82|134.33|132.93|134.35|132.95|134.17|132.77|86
1640249700000|2021-12-23 08:55:00|134.35|132.95|134.45|133.05|134.45|133.05|134.25|132.85|85
1640250000000|2021-12-23 09:00:00|134.43|133.03|134.45|133.05|134.61|133.21|134.36|132.96|96
1640250300000|2021-12-23 09:05:00|134.51|133.11|134.86|133.46|134.88|133.48|134.39|132.99|137
1640250600000|2021-12-23 09:10:00|134.85|133.45|134.95|133.55|134.95|133.55|134.85|133.45|25
1640250900000|2021-12-23 09:15:00|134.93|133.53|134.94|133.54|134.95|133.55|134.87|133.47|17
1640251200000|2021-12-23 09:20:00|134.95|133.55|134.84|133.44|134.95|133.55|134.61|133.21|32
1640251500000|2021-12-23 09:25:00|134.85|133.45|134.75|133.35|134.85|133.45|134.72|133.32|18
1640251800000|2021-12-23 09:30:00|134.73|133.33|133.91|132.51|134.73|133.33|133.91|132.51|111
1640252100000|2021-12-23 09:35:00|133.86|132.46|134.13|132.73|134.16|132.76|133.85|132.45|70
1640252400000|2021-12-23 09:40:00|134.15|132.75|134.44|133.04|134.46|133.06|134.15|132.75|61
1640252700000|2021-12-23 09:45:00|134.45|133.05|134.37|132.97|134.77|133.37|134.37|132.97|137
1640253000000|2021-12-23 09:50:00|134.38|132.98|134.77|133.37|134.94|133.54|134.35|132.95|111
1640253300000|2021-12-23 09:55:00|134.75|133.35|135.12|133.72|135.24|133.84|134.75|133.35|119
1640253600000|2021-12-23 10:00:00|135.14|133.74|134.87|133.47|135.17|133.77|134.81|133.41|115
1640253900000|2021-12-23 10:05:00|134.88|133.48|134.95|133.55|135.13|133.73|134.85|133.45|102
1640254200000|2021-12-23 10:10:00|134.96|133.56|134.76|133.36|135.16|133.76|134.75|133.35|136
1640254500000|2021-12-23 10:15:00|134.79|133.39|134.76|133.36|134.84|133.44|134.45|133.05|146
1640254800000|2021-12-23 10:20:00|134.75|133.35|134.83|133.43|134.84|133.44|134.58|133.18|130
1640255100000|2021-12-23 10:25:00|134.84|133.44|135.09|133.69|135.09|133.69|134.76|133.36|132
1640255400000|2021-12-23 10:30:00|135.11|133.71|135.02|133.62|135.21|133.81|134.77|133.37|168
1640255700000|2021-12-23 10:35:00|135.04|133.64|135.23|133.83|135.23|133.83|134.85|133.45|173
1640256000000|2021-12-23 10:40:00|135.24|133.84|135.15|133.75|135.24|133.84|134.95|133.55|129
1640256300000|2021-12-23 10:45:00|135.16|133.76|136.03|134.63|136.04|134.64|135.14|133.74|170
1640256600000|2021-12-23 10:50:00|136.04|134.64|136.19|134.79|136.23|134.83|135.95|134.55|155
1640256900000|2021-12-23 10:55:00|136.21|134.81|137.08|135.68|137.33|135.93|136.2|134.8|246
1640257200000|2021-12-23 11:00:00|137.12|135.72|136.85|135.45|137.99|136.59|136.68|135.28|343
1640257500000|2021-12-23 11:05:00|136.84|135.44|136.66|135.26|136.85|135.45|136.05|134.65|261
1640257800000|2021-12-23 11:10:00|136.65|135.25|136.64|135.24|137.03|135.63|136.51|135.11|240
1640258100000|2021-12-23 11:15:00|136.63|135.23|136.26|134.86|136.65|135.25|136.25|134.85|119
1640258400000|2021-12-23 11:20:00|136.25|134.85|136.25|134.85|136.63|135.23|136.25|134.85|218
1640258700000|2021-12-23 11:25:00|136.27|134.87|135.9|134.5|136.44|135.04|135.9|134.5|146
1640259000000|2021-12-23 11:30:00|135.91|134.51|135.52|134.12|135.95|134.55|135.52|134.12|179
1640259300000|2021-12-23 11:35:00|135.56|134.16|135.55|134.15|135.72|134.32|135.45|134.05|153
1640259600000|2021-12-23 11:40:00|135.56|134.16|135.09|133.69|135.63|134.23|135.07|133.67|169
1640259900000|2021-12-23 11:45:00|135.08|133.68|135.57|134.17|135.74|134.34|135.08|133.68|188
1640260200000|2021-12-23 11:50:00|135.55|134.15|135.68|134.28|135.83|134.43|135.5|134.1|142
1640260500000|2021-12-23 11:55:00|135.67|134.27|135.56|134.16|135.83|134.43|135.45|134.05|121
1640260800000|2021-12-23 12:00:00|135.54|134.14|135.76|134.36|135.81|134.41|135.54|134.14|184
1640261100000|2021-12-23 12:05:00|135.75|134.35|136.13|134.73|136.62|135.22|135.75|134.35|255
1640261400000|2021-12-23 12:10:00|136.15|134.75|135.84|134.44|136.3|134.9|135.84|134.44|159
1640261700000|2021-12-23 12:15:00|135.85|134.45|135.2|133.8|136.01|134.61|135.2|133.8|168
1640262000000|2021-12-23 12:20:00|135.21|133.81|134.3|132.9|135.25|133.85|134.23|132.83|215
1640262300000|2021-12-23 12:25:00|134.31|132.91|134.95|133.55|134.96|133.56|134.26|132.86|146
1640262600000|2021-12-23 12:30:00|134.93|133.53|135.14|133.74|135.86|134.46|134.93|133.53|252
1640262900000|2021-12-23 12:35:00|135.15|133.75|135.55|134.15|135.6|134.2|135.07|133.67|207
1640263200000|2021-12-23 12:40:00|135.54|134.14|136.65|135.25|136.65|135.25|135.25|133.85|210
1640263500000|2021-12-23 12:45:00|136.66|135.26|137.33|135.93|137.69|136.29|136.65|135.25|276
1640263800000|2021-12-23 12:50:00|137.32|135.92|137.25|135.85|137.34|135.94|136.83|135.43|197
1640264100000|2021-12-23 12:55:00|137.26|135.86|137.06|135.66|137.26|135.86|136.85|135.45|146
1640264400000|2021-12-23 13:00:00|137.05|135.65|137.61|136.21|138.02|136.62|137.05|135.65|244
1640264700000|2021-12-23 13:05:00|137.54|136.14|138.82|137.42|138.82|137.42|137.3|135.9|243
1640265000000|2021-12-23 13:10:00|138.83|137.43|138.85|137.45|139.09|137.69|138.35|136.95|250
1640265300000|2021-12-23 13:15:00|138.83|137.43|139.14|137.74|139.23|137.83|138.65|137.25|257
1640265600000|2021-12-23 13:20:00|139.12|137.72|138.88|137.48|139.2|137.8|138.01|136.61|318
1640265900000|2021-12-23 13:25:00|138.87|137.47|138.83|137.43|138.87|137.47|138.53|137.13|209
1640266200000|2021-12-23 13:30:00|138.84|137.44|138.31|136.91|138.88|137.48|137.99|136.59|266
1640266500000|2021-12-23 13:35:00|138.32|136.92|138.26|136.86|138.43|137.03|138.15|136.75|146
1640266800000|2021-12-23 13:40:00|138.25|136.85|137.54|136.14|138.26|136.86|137.54|136.14|176
1640267100000|2021-12-23 13:45:00|137.52|136.12|137.82|136.42|138.03|136.63|137.52|136.12|254
1640267400000|2021-12-23 13:50:00|137.84|136.44|138.25|136.85|138.36|136.96|137.84|136.44|181
1640267700000|2021-12-23 13:55:00|138.29|136.89|137.65|136.25|138.34|136.94|137.58|136.18|224
1640268000000|2021-12-23 14:00:00|137.66|136.26|137.84|136.44|137.95|136.55|137.61|136.21|216
1640268300000|2021-12-23 14:05:00|137.85|136.45|137.95|136.55|138.04|136.64|137.71|136.31|193
1640268600000|2021-12-23 14:10:00|137.98|136.58|138.13|136.73|138.19|136.79|137.86|136.46|196
1640268900000|2021-12-23 14:15:00|138.14|136.74|137.46|136.06|138.14|136.74|137.46|136.06|184
1640269200000|2021-12-23 14:20:00|137.47|136.07|137.34|135.94|137.47|136.07|137.15|135.75|205
1640269500000|2021-12-23 14:25:00|137.33|135.93|137.26|135.86|137.46|136.06|137.22|135.82|172
1640269800000|2021-12-23 14:30:00|137.28|135.88|137.64|136.24|137.67|136.27|137.27|135.87|175
1640270100000|2021-12-23 14:35:00|137.62|136.22|137.46|136.06|137.76|136.36|137.45|136.05|156
1640270400000|2021-12-23 14:40:00|137.47|136.07|137.25|135.85|137.56|136.16|137.18|135.78|197
1640270700000|2021-12-23 14:45:00|137.24|135.84|136.88|135.48|137.33|135.93|136.85|135.45|84
1640271000000|2021-12-23 14:50:00|136.86|135.46|136.94|135.54|137.15|135.75|136.8|135.4|142
1640271300000|2021-12-23 14:55:00|136.9|135.5|137.03|135.63|137.12|135.72|136.85|135.45|142
1640271600000|2021-12-23 15:00:00|137.04|135.64|136.84|135.44|137.09|135.69|136.84|135.44|130
1640271900000|2021-12-23 15:05:00|136.83|135.43|137.16|135.76|137.36|135.96|136.76|135.36|173
1640272200000|2021-12-23 15:10:00|137.15|135.75|137.49|136.09|137.51|136.11|137.08|135.68|123
1640272500000|2021-12-23 15:15:00|137.5|136.1|137.82|136.42|137.91|136.51|137.43|136.03|163
1640272800000|2021-12-23 15:20:00|137.84|136.44|137.91|136.51|137.91|136.51|137.73|136.33|190
1640273100000|2021-12-23 15:25:00|137.9|136.5|137.72|136.32|137.91|136.51|137.67|136.27|144
1640273400000|2021-12-23 15:30:00|137.74|136.34|137.8|136.4|137.85|136.45|137.69|136.29|154
1640273700000|2021-12-23 15:35:00|137.79|136.39|137.97|136.57|137.97|136.57|137.73|136.33|110
1640274000000|2021-12-23 15:40:00|137.99|136.59|137.65|136.25|138|136.6|137.61|136.21|136
1640274300000|2021-12-23 15:45:00|137.64|136.24|138.05|136.65|138.25|136.85|137.64|136.24|153
1640274600000|2021-12-23 15:50:00|138.04|136.64|138.18|136.78|138.48|137.08|138.04|136.64|176
1640274900000|2021-12-23 15:55:00|138.19|136.79|138.31|136.91|138.39|136.99|138.15|136.75|202
1640275200000|2021-12-23 16:00:00|138.32|136.92|139.18|137.78|139.24|137.84|138.32|136.92|197
1640275500000|2021-12-23 16:05:00|139.16|137.76|139.05|137.65|139.44|138.04|138.99|137.59|168
1640275800000|2021-12-23 16:10:00|139.06|137.66|138.96|137.56|139.17|137.77|138.76|137.36|133
1640276100000|2021-12-23 16:15:00|138.95|137.55|138.75|137.35|138.96|137.56|138.46|137.06|200
1640276400000|2021-12-23 16:20:00|138.73|137.33|138.13|136.73|138.73|137.33|138.07|136.67|162
1640276700000|2021-12-23 16:25:00|138.12|136.72|138.44|137.04|138.47|137.07|137.95|136.55|174
1640277000000|2021-12-23 16:30:00|138.45|137.05|138.35|136.95|138.84|137.44|138.31|136.91|177
1640277300000|2021-12-23 16:35:00|138.36|136.96|138.87|137.47|138.87|137.47|138.36|136.96|117
1640277600000|2021-12-23 16:40:00|138.89|137.49|139.55|138.15|139.59|138.19|138.89|137.49|175
1640277900000|2021-12-23 16:45:00|139.54|138.14|139.19|137.79|139.75|138.35|139.08|137.68|289
1640278200000|2021-12-23 16:50:00|139.16|137.76|139.72|138.32|139.82|138.42|139.07|137.67|169
1640278500000|2021-12-23 16:55:00|139.75|138.35|139.92|138.52|140.03|138.63|139.65|138.25|148
1640278800000|2021-12-23 17:00:00|139.91|138.51|139.75|138.35|140.1|138.7|139.67|138.27|113
1640279100000|2021-12-23 17:05:00|139.8|138.4|140.2|138.8|140.2|138.8|139.8|138.4|136
1640279400000|2021-12-23 17:10:00|140.22|138.82|141.38|139.98|141.63|140.23|140.15|138.75|162
1640279700000|2021-12-23 17:15:00|141.37|139.97|141.55|140.15|141.66|140.26|140.81|139.41|219
1640280000000|2021-12-23 17:20:00|141.57|140.17|141.54|140.14|141.74|140.34|141.15|139.75|210
1640280300000|2021-12-23 17:25:00|141.53|140.13|141.87|140.47|142.47|141.07|141.53|140.13|197
1640280600000|2021-12-23 17:30:00|141.89|140.49|141.88|140.48|142.18|140.78|141.25|139.85|322
1640280900000|2021-12-23 17:35:00|141.86|140.46|142.14|140.74|142.14|140.74|141.76|140.36|249
1640281200000|2021-12-23 17:40:00|142.13|140.73|143.08|141.68|143.5|142.1|142.13|140.73|229
1640281500000|2021-12-23 17:45:00|143.09|141.69|144.41|143.01|144.41|143.01|142.85|141.45|309
1640281800000|2021-12-23 17:50:00|144.42|143.02|144.14|142.74|144.5|143.1|143.34|141.94|321
1640282100000|2021-12-23 17:55:00|144.16|142.76|143.82|142.42|144.26|142.86|143.66|142.26|304
1640282400000|2021-12-23 18:00:00|143.84|142.44|144.82|143.42|145.69|144.29|143.84|142.44|360
1640282700000|2021-12-23 18:05:00|144.84|143.44|144.85|143.45|145.38|143.98|144.37|142.97|229
1640283000000|2021-12-23 18:10:00|144.86|143.46|144.15|142.75|145.45|144.05|143.95|142.55|322
1640283300000|2021-12-23 18:15:00|144.16|142.76|145.68|144.28|145.68|144.28|144.16|142.76|305
1640283600000|2021-12-23 18:20:00|145.7|144.3|145.35|143.95|146.6|145.2|145.23|143.83|401
1640283900000|2021-12-23 18:25:00|145.39|143.99|146.15|144.75|146.23|144.83|145.27|143.87|266
1640284200000|2021-12-23 18:30:00|146.16|144.76|146.28|144.88|146.64|145.24|145.75|144.35|320
1640284500000|2021-12-23 18:35:00|146.27|144.87|145.33|143.93|146.28|144.88|145.3|143.9|206
1640284800000|2021-12-23 18:40:00|145.29|143.89|144.16|142.76|145.75|144.35|144.08|142.68|223
1640285100000|2021-12-23 18:45:00|144.23|142.83|144.95|143.55|145.13|143.73|144.07|142.67|264
1640285400000|2021-12-23 18:50:00|144.94|143.54|144.65|143.25|145.45|144.05|144.59|143.19|252
1640285700000|2021-12-23 18:55:00|144.66|143.26|144.87|143.47|145.09|143.69|144.6|143.2|248
1640286000000|2021-12-23 19:00:00|144.86|143.46|145.08|143.68|145.23|143.83|144.86|143.46|207
1640286300000|2021-12-23 19:05:00|145.07|143.67|145.31|143.91|145.39|143.99|145.05|143.65|179
1640286600000|2021-12-23 19:10:00|145.34|143.94|145|143.6|145.51|144.11|144.96|143.56|222
1640286900000|2021-12-23 19:15:00|145.05|143.65|145.15|143.75|145.25|143.85|144.95|143.55|208
1640287200000|2021-12-23 19:20:00|145.16|143.76|145.15|143.75|145.6|144.2|145.1|143.7|219
1640287500000|2021-12-23 19:25:00|145.14|143.74|145.25|143.85|145.34|143.94|145.06|143.66|157
1640287800000|2021-12-23 19:30:00|145.23|143.83|145.59|144.19|145.66|144.26|145.23|143.83|118
1640288100000|2021-12-23 19:35:00|145.58|144.18|145.67|144.27|145.67|144.27|145.46|144.06|142
1640288400000|2021-12-23 19:40:00|145.69|144.29|146.15|144.75|146.32|144.92|145.69|144.29|187
1640288700000|2021-12-23 19:45:00|146.14|144.74|146.9|145.5|147.02|145.62|146.05|144.65|241
1640289000000|2021-12-23 19:50:00|146.89|145.49|146.55|145.15|146.96|145.56|146.36|144.96|262
1640289300000|2021-12-23 19:55:00|146.54|145.14|147.15|145.75|147.66|146.26|146.31|144.91|303
1640289600000|2021-12-23 20:00:00|147.16|145.76|145.67|144.27|147.61|146.21|145.57|144.17|342
1640289900000|2021-12-23 20:05:00|145.68|144.28|145.65|144.25|146.09|144.69|145.61|144.21|216
1640290200000|2021-12-23 20:10:00|145.64|144.24|145.52|144.12|146.03|144.63|145.39|143.99|221
1640290500000|2021-12-23 20:15:00|145.53|144.13|145.14|143.74|145.75|144.35|144.94|143.54|205
1640290800000|2021-12-23 20:20:00|145.15|143.75|145.13|143.73|145.59|144.19|145.05|143.65|202
1640291100000|2021-12-23 20:25:00|145.12|143.72|145.15|143.75|145.15|143.75|144.82|143.42|163
1640291400000|2021-12-23 20:30:00|145.16|143.76|145.25|143.85|145.46|144.06|145.07|143.67|88
1640291700000|2021-12-23 20:35:00|145.26|143.86|145.66|144.26|145.92|144.52|145.25|143.85|124
1640292000000|2021-12-23 20:40:00|145.65|144.25|146.15|144.75|146.15|144.75|145.55|144.15|188
1640292300000|2021-12-23 20:45:00|146.16|144.76|147.18|145.78|147.34|145.94|146.16|144.76|125
1640292600000|2021-12-23 20:50:00|147.17|145.77|147.6|146.2|147.65|146.25|147.03|145.63|205
1640292900000|2021-12-23 20:55:00|147.62|146.22|146.99|145.59|147.66|146.26|146.95|145.55|186
1640293200000|2021-12-23 21:00:00|147.01|145.61|146.57|145.17|147.06|145.66|146.47|145.07|208
1640293500000|2021-12-23 21:05:00|146.59|145.19|146.77|145.37|147.1|145.7|146.44|145.04|197
1640293800000|2021-12-23 21:10:00|146.76|145.36|146.57|145.17|146.76|145.36|146.47|145.07|155
1640294100000|2021-12-23 21:15:00|146.55|145.15|146.42|145.02|146.61|145.21|146.41|145.01|161
1640294400000|2021-12-23 21:20:00|146.41|145.01|146.11|144.71|146.42|145.02|145.95|144.55|156
1640294700000|2021-12-23 21:25:00|146.1|144.7|146.65|145.25|146.9|145.5|146.1|144.7|167
1640295000000|2021-12-23 21:30:00|146.67|145.27|146.44|145.04|146.83|145.43|146.06|144.66|174
1640295300000|2021-12-23 21:35:00|146.43|145.03|147.63|146.23|147.63|146.23|146.34|144.94|204
1640295600000|2021-12-23 21:40:00|147.65|146.25|147.44|146.04|147.91|146.51|147.31|145.91|280
1640295900000|2021-12-23 21:45:00|147.43|146.03|147.36|145.96|147.5|146.1|147.09|145.69|225
1640296200000|2021-12-23 21:50:00|147.37|145.97|147.28|145.88|147.37|145.97|147.05|145.65|234
1640296500000|2021-12-23 21:55:00|147.27|145.87|147.56|146.16|147.86|146.46|147.07|145.67|242
1640296800000|2021-12-23 22:00:00|147.57|146.17|147.9|146.5|148.29|146.89|147.57|146.17|215
1640297100000|2021-12-23 22:05:00|147.87|146.47|148.44|147.04|148.44|147.04|147.76|146.36|256
1640297400000|2021-12-23 22:10:00|148.43|147.03|148.34|146.94|148.43|147.03|147.96|146.56|199
1640297700000|2021-12-23 22:15:00|148.33|146.93|147.55|146.15|148.33|146.93|147.55|146.15|144
1640298000000|2021-12-23 22:20:00|147.54|146.14|147.26|145.86|147.6|146.2|147.25|145.85|124
1640298300000|2021-12-23 22:25:00|147.3|145.9|146.95|145.55|147.43|146.03|146.9|145.5|75
1640298600000|2021-12-23 22:30:00|146.92|145.52|147.29|145.89|147.36|145.96|146.9|145.5|53
1640298900000|2021-12-23 22:35:00|147.28|145.88|147.22|145.82|147.3|145.9|147.22|145.82|19
1640299200000|2021-12-23 22:40:00|147.21|145.81|147.42|146.02|147.42|146.02|147.18|145.78|44
1640299500000|2021-12-23 22:45:00|147.45|146.05|147.66|146.26|147.74|146.34|147.45|146.05|83
1640299800000|2021-12-23 22:50:00|147.65|146.25|146.8|145.4|147.65|146.25|146.78|145.38|92
1640300100000|2021-12-23 22:55:00|146.83|145.43|146.68|145.28|146.83|145.43|146.58|145.18|109
1640300400000|2021-12-23 23:00:00|146.67|145.27|147.93|146.53|147.93|146.53|146.65|145.25|161
1640300700000|2021-12-23 23:05:00|148.01|146.61|148.82|147.42|148.82|147.42|147.86|146.46|201
1640301000000|2021-12-23 23:10:00|148.85|147.45|149.59|148.19|149.64|148.24|148.83|147.43|187
1640301300000|2021-12-23 23:15:00|149.6|148.2|148.97|147.57|149.6|148.2|148.66|147.26|261
1640301600000|2021-12-23 23:20:00|148.96|147.56|148.57|147.17|148.97|147.57|148.39|146.99|186
1640301900000|2021-12-23 23:25:00|148.55|147.15|148.31|146.91|148.56|147.16|148.22|146.82|136
1640302200000|2021-12-23 23:30:00|148.28|146.88|147.74|146.34|148.32|146.92|147.74|146.34|105
1640302500000|2021-12-23 23:35:00|147.71|146.31|147.5|146.1|147.83|146.43|147.5|146.1|123
1640302800000|2021-12-23 23:40:00|147.47|146.07|147.37|145.97|147.6|146.2|147.31|145.91|117
1640303100000|2021-12-23 23:45:00|147.38|145.98|147.25|145.85|147.46|146.06|147.23|145.83|102
1640303400000|2021-12-23 23:50:00|147.26|145.86|148.09|146.69|148.09|146.69|147.26|145.86|110
1640303700000|2021-12-23 23:55:00|148.11|146.71|148.07|146.67|148.42|147.02|147.99|146.59|124
1640304000000|2021-12-24 00:00:00|148.06|146.66|147.79|146.39|148.21|146.81|147.64|146.24|201
1640304300000|2021-12-24 00:05:00|147.77|146.37|147.31|145.91|147.78|146.38|147.25|145.85|155
1640304600000|2021-12-24 00:10:00|147.29|145.89|146.84|145.44|147.35|145.95|146.75|145.35|108
1640304900000|2021-12-24 00:15:00|146.82|145.42|146.95|145.55|147.04|145.64|146.37|144.97|165
1640305200000|2021-12-24 00:20:00|146.96|145.56|146.89|145.49|147.09|145.69|146.76|145.36|136
1640305500000|2021-12-24 00:25:00|146.88|145.48|147.29|145.89|147.36|145.96|146.88|145.48|110
1640305800000|2021-12-24 00:30:00|147.3|145.9|147.41|146.01|147.57|146.17|147.25|145.85|91
1640306100000|2021-12-24 00:35:00|147.37|145.97|146.68|145.28|147.39|145.99|146.64|145.24|139
1640306400000|2021-12-24 00:40:00|146.69|145.29|146.77|145.37|146.81|145.41|146.56|145.16|76
1640306700000|2021-12-24 00:45:00|146.75|145.35|147.17|145.77|147.18|145.78|146.67|145.27|77
1640307000000|2021-12-24 00:50:00|147.18|145.78|147.9|146.5|147.91|146.51|147.18|145.78|116
1640307300000|2021-12-24 00:55:00|147.89|146.49|147.81|146.41|147.97|146.57|147.63|146.23|108
1640307600000|2021-12-24 01:00:00|147.8|146.4|147.51|146.11|147.83|146.43|147.44|146.04|94
1640307900000|2021-12-24 01:05:00|147.53|146.13|148.44|147.04|148.46|147.06|147.53|146.13|98
1640308200000|2021-12-24 01:10:00|148.43|147.03|148.63|147.23|148.64|147.24|148.35|146.95|227
1640308500000|2021-12-24 01:15:00|148.64|147.24|148.15|146.75|148.64|147.24|148.15|146.75|132
1640308800000|2021-12-24 01:20:00|148.16|146.76|148.51|147.11|148.52|147.12|148.16|146.76|80
1640309100000|2021-12-24 01:25:00|148.5|147.1|148.46|147.06|148.65|147.25|148.37|146.97|97
1640309400000|2021-12-24 01:30:00|148.48|147.08|148.75|147.35|148.75|147.35|148.48|147.08|86
1640309700000|2021-12-24 01:35:00|148.74|147.34|148.72|147.32|148.87|147.47|148.4|147|145
1640310000000|2021-12-24 01:40:00|148.71|147.31|148.88|147.48|149.02|147.62|148.64|147.24|69
1640310300000|2021-12-24 01:45:00|148.87|147.47|149.48|148.08|149.52|148.12|148.87|147.47|122
1640310600000|2021-12-24 01:50:00|149.51|148.11|149.57|148.17|149.63|148.23|149.48|148.08|165
1640310900000|2021-12-24 01:55:00|149.58|148.18|149.64|148.24|149.66|148.26|149.47|148.07|93
1640311200000|2021-12-24 02:00:00|149.65|148.25|149.27|147.87|149.65|148.25|149.01|147.61|204
1640311500000|2021-12-24 02:05:00|149.28|147.88|149.08|147.68|149.3|147.9|148.79|147.39|192
1640311800000|2021-12-24 02:10:00|149.09|147.69|148.56|147.16|149.23|147.83|148.51|147.11|118
1640312100000|2021-12-24 02:15:00|148.58|147.18|148.28|146.88|148.6|147.2|148.27|146.87|111
1640312400000|2021-12-24 02:20:00|148.29|146.89|148.17|146.77|148.38|146.98|148.16|146.76|100
1640312700000|2021-12-24 02:25:00|148.18|146.78|148.65|147.25|148.65|147.25|148.18|146.78|80
1640313000000|2021-12-24 02:30:00|148.66|147.26|148.52|147.12|148.68|147.28|148.33|146.93|104
1640313300000|2021-12-24 02:35:00|148.49|147.09|148.78|147.38|148.79|147.39|148.36|146.96|66
1640313600000|2021-12-24 02:40:00|148.77|147.37|148.46|147.06|148.98|147.58|148.45|147.05|132
1640313900000|2021-12-24 02:45:00|148.45|147.05|148.27|146.87|148.62|147.22|148.18|146.78|90
1640314200000|2021-12-24 02:50:00|148.28|146.88|147.85|146.45|148.28|146.88|147.84|146.44|81
1640314500000|2021-12-24 02:55:00|147.86|146.46|147.7|146.3|147.96|146.56|147.67|146.27|75
1640314800000|2021-12-24 03:00:00|147.69|146.29|147.53|146.13|147.73|146.33|147.43|146.03|92
1640315100000|2021-12-24 03:05:00|147.54|146.14|147.07|145.67|147.55|146.15|146.99|145.59|90
1640315400000|2021-12-24 03:10:00|147.08|145.68|147.23|145.83|147.24|145.84|147.07|145.67|60
1640315700000|2021-12-24 03:15:00|147.26|145.86|147.24|145.84|147.51|146.11|147.23|145.83|96
1640316000000|2021-12-24 03:20:00|147.25|145.85|147.75|146.35|147.75|146.35|147.25|145.85|87
1640316300000|2021-12-24 03:25:00|147.74|146.34|147.4|146|147.81|146.41|147.36|145.96|80
1640316600000|2021-12-24 03:30:00|147.39|145.99|147.28|145.88|147.43|146.03|147.28|145.88|81
1640316900000|2021-12-24 03:35:00|147.29|145.89|147.12|145.72|147.35|145.95|147.05|145.65|103
1640317200000|2021-12-24 03:40:00|147.13|145.73|147.09|145.69|147.17|145.77|147.03|145.63|51
1640317500000|2021-12-24 03:45:00|147.1|145.7|146.59|145.19|147.19|145.79|146.59|145.19|76
1640317800000|2021-12-24 03:50:00|146.61|145.21|146.48|145.08|146.62|145.22|146.02|144.62|151
1640318100000|2021-12-24 03:55:00|146.47|145.07|146.53|145.13|146.65|145.25|146.27|144.87|152
1640318400000|2021-12-24 04:00:00|146.54|145.14|146.5|145.1|146.64|145.24|146.34|144.94|130
1640318700000|2021-12-24 04:05:00|146.47|145.07|146.86|145.46|146.86|145.46|146.46|145.06|70
1640319000000|2021-12-24 04:10:00|146.85|145.45|146.75|145.35|146.85|145.45|146.66|145.26|73
1640319300000|2021-12-24 04:15:00|146.76|145.36|146.47|145.07|146.76|145.36|146.4|145|62
1640319600000|2021-12-24 04:20:00|146.48|145.08|145.9|144.5|146.48|145.08|145.88|144.48|101
1640319900000|2021-12-24 04:25:00|145.87|144.47|145.96|144.56|145.97|144.57|145.71|144.31|75
1640320200000|2021-12-24 04:30:00|145.97|144.57|145.92|144.52|145.97|144.57|145.81|144.41|25
1640320500000|2021-12-24 04:35:00|145.93|144.53|145.95|144.55|145.95|144.55|145.82|144.42|40
1640320800000|2021-12-24 04:40:00|145.96|144.56|145.95|144.55|146.05|144.65|145.94|144.54|72
1640321100000|2021-12-24 04:45:00|145.94|144.54|145.86|144.46|145.94|144.54|145.83|144.43|32
1640321400000|2021-12-24 04:50:00|145.87|144.47|145.89|144.49|145.91|144.51|145.77|144.37|30
1640321700000|2021-12-24 04:55:00|145.88|144.48|145.68|144.28|145.89|144.49|145.57|144.17|84
1640322000000|2021-12-24 05:00:00|145.67|144.27|145.24|143.84|145.67|144.27|145.18|143.78|84
1640322300000|2021-12-24 05:05:00|145.25|143.85|144.48|143.08|145.26|143.86|144.47|143.07|141
1640322600000|2021-12-24 05:10:00|144.47|143.07|144.85|143.45|144.86|143.46|144.47|143.07|140
1640322900000|2021-12-24 05:15:00|144.84|143.44|145.17|143.77|145.36|143.96|144.84|143.44|122
1640323200000|2021-12-24 05:20:00|145.18|143.78|144.96|143.56|145.28|143.88|144.85|143.45|119
1640323500000|2021-12-24 05:25:00|144.95|143.55|143.83|142.43|144.95|143.55|143.72|142.32|146
1640323800000|2021-12-24 05:30:00|143.84|142.44|144.26|142.86|144.33|142.93|143.84|142.44|93
1640324100000|2021-12-24 05:35:00|144.25|142.85|144.38|142.98|144.68|143.28|144.25|142.85|145
1640324400000|2021-12-24 05:40:00|144.39|142.99|144.98|143.58|144.98|143.58|144.39|142.99|66
1640324700000|2021-12-24 05:45:00|144.99|143.59|144.76|143.36|145.15|143.75|144.73|143.33|164
1640325000000|2021-12-24 05:50:00|144.77|143.37|144.63|143.23|144.98|143.58|144.62|143.22|116
1640325300000|2021-12-24 05:55:00|144.64|143.24|144.65|143.25|144.75|143.35|144.45|143.05|127
1640325600000|2021-12-24 06:00:00|144.64|143.24|144.48|143.08|144.74|143.34|144.37|142.97|135
1640325900000|2021-12-24 06:05:00|144.45|143.05|144.43|143.03|144.62|143.22|144.35|142.95|117
1640326200000|2021-12-24 06:10:00|144.42|143.02|144.15|142.75|144.42|143.02|143.96|142.56|151
1640326500000|2021-12-24 06:15:00|144.16|142.76|143.85|142.45|144.16|142.76|143.82|142.42|160
1640326800000|2021-12-24 06:20:00|143.86|142.46|143.89|142.49|143.94|142.54|143.41|142.01|150
1640327100000|2021-12-24 06:25:00|143.88|142.48|144.09|142.69|144.17|142.77|143.85|142.45|86
1640327400000|2021-12-24 06:30:00|144.1|142.7|144.36|142.96|144.42|143.02|144.1|142.7|161
1640327700000|2021-12-24 06:35:00|144.37|142.97|144.48|143.08|144.57|143.17|144.36|142.96|105
1640328000000|2021-12-24 06:40:00|144.47|143.07|144.39|142.99|144.47|143.07|144.31|142.91|91
1640328300000|2021-12-24 06:45:00|144.4|143|144.47|143.07|144.66|143.26|144.36|142.96|78
1640328600000|2021-12-24 06:50:00|144.46|143.06|144.38|142.98|144.63|143.23|144.37|142.97|92
1640328900000|2021-12-24 06:55:00|144.37|142.97|144.22|142.82|144.45|143.05|144.06|142.66|121
1640329200000|2021-12-24 07:00:00|144.21|142.81|143.92|142.52|144.21|142.81|143.71|142.31|156
1640329500000|2021-12-24 07:05:00|143.93|142.53|144.26|142.86|144.34|142.94|143.86|142.46|123
1640329800000|2021-12-24 07:10:00|144.25|142.85|144.74|143.34|144.8|143.4|144.07|142.67|122
1640330100000|2021-12-24 07:15:00|144.76|143.36|144.86|143.46|144.86|143.46|144.67|143.27|132
1640330400000|2021-12-24 07:20:00|144.85|143.45|144.92|143.52|144.96|143.56|144.75|143.35|99
1640330700000|2021-12-24 07:25:00|144.94|143.54|145.06|143.66|145.11|143.71|144.94|143.54|60
1640331000000|2021-12-24 07:30:00|145.09|143.69|144.69|143.29|145.23|143.83|144.69|143.29|77
1640331300000|2021-12-24 07:35:00|144.7|143.3|144.75|143.35|144.85|143.45|144.67|143.27|97
1640331600000|2021-12-24 07:40:00|144.76|143.36|144.98|143.58|145.08|143.68|144.75|143.35|107
1640331900000|2021-12-24 07:45:00|144.99|143.59|144.98|143.58|145.07|143.67|144.85|143.45|103
1640332200000|2021-12-24 07:50:00|144.99|143.59|145.06|143.66|145.16|143.76|144.99|143.59|77
1640332500000|2021-12-24 07:55:00|145.1|143.7|145.12|143.72|145.31|143.91|145.09|143.69|80
1640332800000|2021-12-24 08:00:00|145.11|143.71|144.78|143.38|145.14|143.74|144.75|143.35|110
1640333100000|2021-12-24 08:05:00|144.79|143.39|145.06|143.66|145.08|143.68|144.78|143.38|57
1640333400000|2021-12-24 08:10:00|145.04|143.64|145.92|144.52|145.94|144.54|144.99|143.59|120
1640333700000|2021-12-24 08:15:00|145.91|144.51|145.86|144.46|145.93|144.53|145.58|144.18|135
1640334000000|2021-12-24 08:20:00|145.84|144.44|145.81|144.41|145.93|144.53|145.72|144.32|107
1640334300000|2021-12-24 08:25:00|145.82|144.42|145.77|144.37|145.89|144.49|145.56|144.16|139
1640334600000|2021-12-24 08:30:00|145.76|144.36|146.08|144.68|146.08|144.68|145.72|144.32|80
1640334900000|2021-12-24 08:35:00|146.06|144.66|145.97|144.57|146.06|144.66|145.86|144.46|91
1640335200000|2021-12-24 08:40:00|145.96|144.56|145.97|144.57|145.99|144.59|145.86|144.46|86
1640335500000|2021-12-24 08:45:00|145.96|144.56|146.13|144.73|146.13|144.73|145.93|144.53|50
1640335800000|2021-12-24 08:50:00|146.08|144.68|145.75|144.35|146.16|144.76|145.75|144.35|95
1640336100000|2021-12-24 08:55:00|145.76|144.36|145.64|144.24|145.83|144.43|145.58|144.18|104
1640336400000|2021-12-24 09:00:00|145.63|144.23|145.15|143.75|145.63|144.23|144.88|143.48|125
1640336700000|2021-12-24 09:05:00|145.21|143.81|145.55|144.15|145.58|144.18|145.21|143.81|121
1640337000000|2021-12-24 09:10:00|145.53|144.13|145.82|144.42|145.86|144.46|145.53|144.13|75
1640337300000|2021-12-24 09:15:00|145.8|144.4|145.77|144.37|145.93|144.53|145.75|144.35|73
1640337600000|2021-12-24 09:20:00|145.79|144.39|145.85|144.45|146.08|144.68|145.76|144.36|106
1640337900000|2021-12-24 09:25:00|145.8|144.4|146.04|144.64|146.15|144.75|145.8|144.4|105
1640338200000|2021-12-24 09:30:00|146.05|144.65|145.61|144.21|146.05|144.65|145.61|144.21|90
1640338500000|2021-12-24 09:35:00|145.6|144.2|145.57|144.17|145.6|144.2|145.41|144.01|87
1640338800000|2021-12-24 09:40:00|145.58|144.18|145.46|144.06|145.58|144.18|145.34|143.94|109
1640339100000|2021-12-24 09:45:00|145.48|144.08|145.76|144.36|145.76|144.36|145.46|144.06|47
1640339400000|2021-12-24 09:50:00|145.75|144.35|146.11|144.71|146.11|144.71|145.75|144.35|43
1640339700000|2021-12-24 09:55:00|146.09|144.69|146.08|144.68|146.12|144.72|145.94|144.54|70
1640340000000|2021-12-24 10:00:00|146.09|144.69|145.84|144.44|146.09|144.69|145.66|144.26|108
1640340300000|2021-12-24 10:05:00|145.85|144.45|145.79|144.39|145.89|144.49|145.73|144.33|50
1640340600000|2021-12-24 10:10:00|145.8|144.4|145.98|144.58|146.06|144.66|145.73|144.33|91
1640340900000|2021-12-24 10:15:00|145.99|144.59|145.57|144.17|145.99|144.59|145.57|144.17|139
1640341200000|2021-12-24 10:20:00|145.58|144.18|146.01|144.61|146.01|144.61|145.57|144.17|84
1640341500000|2021-12-24 10:25:00|146|144.6|145.77|144.37|146.03|144.63|145.75|144.35|78
1640341800000|2021-12-24 10:30:00|145.78|144.38|146.48|145.08|146.5|145.1|145.66|144.26|85
1640342100000|2021-12-24 10:35:00|146.51|145.11|146.38|144.98|146.52|145.12|146.28|144.88|89
1640342400000|2021-12-24 10:40:00|146.37|144.97|147.15|145.75|147.18|145.78|146.35|144.95|94
1640342700000|2021-12-24 10:45:00|147.17|145.77|147.31|145.91|148.02|146.62|147.13|145.73|232
1640343000000|2021-12-24 10:50:00|147.3|145.9|147.11|145.71|147.35|145.95|147.03|145.63|131
1640343300000|2021-12-24 10:55:00|147.13|145.73|147.62|146.22|147.62|146.22|147.09|145.69|92
1640343600000|2021-12-24 11:00:00|147.61|146.21|146.66|145.26|147.61|146.21|146.65|145.25|129
1640343900000|2021-12-24 11:05:00|146.64|145.24|146.87|145.47|146.87|145.47|146.59|145.19|59
1640344200000|2021-12-24 11:10:00|146.88|145.48|147.41|146.01|147.41|146.01|146.87|145.47|109
1640344500000|2021-12-24 11:15:00|147.42|146.02|147.69|146.29|147.73|146.33|147.35|145.95|112
1640344800000|2021-12-24 11:20:00|147.72|146.32|147.73|146.33|147.9|146.5|147.56|146.16|179
1640345100000|2021-12-24 11:25:00|147.72|146.32|146.66|145.26|147.74|146.34|146.56|145.16|152
1640345400000|2021-12-24 11:30:00|146.65|145.25|146.76|145.36|146.76|145.36|146.39|144.99|127
1640345700000|2021-12-24 11:35:00|146.77|145.37|146.85|145.45|146.96|145.56|146.59|145.19|118
1640346000000|2021-12-24 11:40:00|146.84|145.44|146.56|145.16|146.85|145.45|146.56|145.16|119
1640346300000|2021-12-24 11:45:00|146.57|145.17|146.65|145.25|146.91|145.51|146.56|145.16|96
1640346600000|2021-12-24 11:50:00|146.64|145.24|145.53|144.13|146.64|145.24|145.5|144.1|133
1640346900000|2021-12-24 11:55:00|145.52|144.12|145.99|144.59|146.06|144.66|145.47|144.07|100
1640347200000|2021-12-24 12:00:00|145.98|144.58|144.94|143.54|145.98|144.58|144.94|143.54|144
1640347500000|2021-12-24 12:05:00|144.93|143.53|145.16|143.76|145.16|143.76|144.72|143.32|118
1640347800000|2021-12-24 12:10:00|145.15|143.75|145.36|143.96|145.47|144.07|144.86|143.46|113
1640348100000|2021-12-24 12:15:00|145.37|143.97|145.57|144.17|145.57|144.17|145.3|143.9|81
1640348400000|2021-12-24 12:20:00|145.56|144.16|145.68|144.28|145.77|144.37|145.49|144.09|75
1640348700000|2021-12-24 12:25:00|145.67|144.27|145.19|143.79|145.76|144.36|145.17|143.77|120
1640349000000|2021-12-24 12:30:00|145.2|143.8|145.39|143.99|145.45|144.05|145.06|143.66|99
1640349300000|2021-12-24 12:35:00|145.4|144|145.25|143.85|145.53|144.13|145.2|143.8|105
1640349600000|2021-12-24 12:40:00|145.26|143.86|145.46|144.06|145.57|144.17|145.15|143.75|73
1640349900000|2021-12-24 12:45:00|145.44|144.04|146.03|144.63|146.05|144.65|145.37|143.97|125
1640350200000|2021-12-24 12:50:00|146.04|144.64|145.98|144.58|146.09|144.69|145.78|144.38|116
1640350500000|2021-12-24 12:55:00|145.99|144.59|146.08|144.68|146.2|144.8|145.97|144.57|86
1640350800000|2021-12-24 13:00:00|146.09|144.69|147.76|146.36|147.76|146.36|145.92|144.52|201
1640351100000|2021-12-24 13:05:00|147.77|146.37|146.09|144.69|147.79|146.39|146.07|144.67|228
1640351400000|2021-12-24 13:10:00|146.07|144.67|145.38|143.98|146.07|144.67|145.37|143.97|159
1640351700000|2021-12-24 13:15:00|145.37|143.97|145.46|144.06|145.67|144.27|145.37|143.97|114
1640352000000|2021-12-24 13:20:00|145.47|144.07|145.58|144.18|145.76|144.36|145.45|144.05|114
1640352300000|2021-12-24 13:25:00|145.57|144.17|145.71|144.31|145.86|144.46|145.56|144.16|135
1640352600000|2021-12-24 13:30:00|145.69|144.29|145.59|144.19|145.7|144.3|145.37|143.97|74
1640352900000|2021-12-24 13:35:00|145.58|144.18|145.69|144.29|145.71|144.31|145.47|144.07|71
1640353200000|2021-12-24 13:40:00|145.68|144.28|146.18|144.78|146.18|144.78|145.68|144.28|129
1640353500000|2021-12-24 13:45:00|146.17|144.77|145.96|144.56|146.36|144.96|145.9|144.5|130
1640353800000|2021-12-24 13:50:00|145.97|144.57|145.46|144.06|145.98|144.58|145.43|144.03|107
1640354100000|2021-12-24 13:55:00|145.47|144.07|145.29|143.89|145.59|144.19|145.19|143.79|100
1640354400000|2021-12-24 14:00:00|145.27|143.87|145.56|144.16|145.66|144.26|145.19|143.79|112
1640354700000|2021-12-24 14:05:00|145.57|144.17|146.08|144.68|146.08|144.68|145.55|144.15|126
1640355000000|2021-12-24 14:10:00|146.07|144.67|146.16|144.76|146.19|144.79|145.96|144.56|132
1640355300000|2021-12-24 14:15:00|146.17|144.77|145.87|144.47|146.18|144.78|145.71|144.31|138
1640355600000|2021-12-24 14:20:00|145.88|144.48|145.63|144.23|145.92|144.52|145.61|144.21|89
1640355900000|2021-12-24 14:25:00|145.65|144.25|145.66|144.26|145.78|144.38|145.57|144.17|109
1640356200000|2021-12-24 14:30:00|145.67|144.27|146.11|144.71|146.13|144.73|145.66|144.26|92
1640356500000|2021-12-24 14:35:00|146.13|144.73|146.19|144.79|146.19|144.79|145.95|144.55|60
1640356800000|2021-12-24 14:40:00|146.21|144.81|146.32|144.92|146.41|145.01|146.17|144.77|77
1640357100000|2021-12-24 14:45:00|146.31|144.91|146.27|144.87|146.37|144.97|146.15|144.75|88
1640357400000|2021-12-24 14:50:00|146.26|144.86|145.78|144.38|146.3|144.9|145.78|144.38|108
1640357700000|2021-12-24 14:55:00|145.79|144.39|144.61|143.21|145.87|144.47|144.49|143.09|259
1640358000000|2021-12-24 15:00:00|144.62|143.22|141.66|140.26|144.62|143.22|141.64|140.24|405
1640358300000|2021-12-24 15:05:00|141.67|140.27|142.78|141.38|143.16|141.76|141.29|139.89|376
1640358600000|2021-12-24 15:10:00|142.77|141.37|142.54|141.14|143.07|141.67|142.19|140.79|245
1640358900000|2021-12-24 15:15:00|142.55|141.15|143.71|142.31|143.87|142.47|142.55|141.15|265
1640359200000|2021-12-24 15:20:00|143.67|142.27|143.63|142.23|143.93|142.53|143.43|142.03|274
1640359500000|2021-12-24 15:25:00|143.6|142.2|143.95|142.55|143.98|142.58|143.25|141.85|216
1640359800000|2021-12-24 15:30:00|143.96|142.56|144.16|142.76|144.44|143.04|143.89|142.49|219
1640360100000|2021-12-24 15:35:00|144.15|142.75|144|142.6|144.25|142.85|143.71|142.31|193
1640360400000|2021-12-24 15:40:00|144.01|142.61|144.2|142.8|144.21|142.81|143.56|142.16|207
1640360700000|2021-12-24 15:45:00|144.19|142.79|144.08|142.68|144.22|142.82|143.89|142.49|127
1640361000000|2021-12-24 15:50:00|144.09|142.69|144.92|143.52|144.92|143.52|144.08|142.68|123
1640361300000|2021-12-24 15:55:00|144.93|143.53|145.06|143.66|145.2|143.8|144.88|143.48|235
1640361600000|2021-12-24 16:00:00|145.07|143.67|145.3|143.9|145.31|143.91|144.96|143.56|140
1640361900000|2021-12-24 16:05:00|145.33|143.93|145.53|144.13|145.98|144.58|145.33|143.93|214
1640362200000|2021-12-24 16:10:00|145.52|144.12|145.8|144.4|146.11|144.71|145.46|144.06|288
1640362500000|2021-12-24 16:15:00|145.81|144.41|145.15|143.75|146.06|144.66|145.08|143.68|215
1640362800000|2021-12-24 16:20:00|145.14|143.74|145.42|144.02|145.42|144.02|145|143.6|154
1640363100000|2021-12-24 16:25:00|145.41|144.01|145.65|144.25|145.68|144.28|145.36|143.96|124
1640363400000|2021-12-24 16:30:00|145.66|144.26|144.64|143.24|145.66|144.26|144.51|143.11|189
1640363700000|2021-12-24 16:35:00|144.63|143.23|144.6|143.2|144.9|143.5|144.51|143.11|160
1640364000000|2021-12-24 16:40:00|144.61|143.21|143.63|142.23|144.71|143.31|143.61|142.21|198
1640364300000|2021-12-24 16:45:00|143.65|142.25|143.15|141.75|144.01|142.61|143.1|141.7|204
1640364600000|2021-12-24 16:50:00|143.16|141.76|143.59|142.19|143.69|142.29|143.16|141.76|129
1640364900000|2021-12-24 16:55:00|143.58|142.18|143.74|142.34|143.85|142.45|143.33|141.93|111
1640365200000|2021-12-24 17:00:00|143.73|142.33|143.88|142.48|144.26|142.86|143.65|142.25|123
1640365500000|2021-12-24 17:05:00|143.89|142.49|143.53|142.13|143.94|142.54|143.25|141.85|166
1640365800000|2021-12-24 17:10:00|143.52|142.12|143.86|142.46|143.87|142.47|143.44|142.04|128
1640366100000|2021-12-24 17:15:00|143.85|142.45|143.06|141.66|143.85|142.45|143.06|141.66|159
1640366400000|2021-12-24 17:20:00|143.07|141.67|143.55|142.15|143.57|142.17|142.98|141.58|141
1640366700000|2021-12-24 17:25:00|143.56|142.16|143.11|141.71|143.68|142.28|143.02|141.62|183
1640367000000|2021-12-24 17:30:00|143.12|141.72|143.53|142.13|143.53|142.13|143.06|141.66|165
1640367300000|2021-12-24 17:35:00|143.55|142.15|143.76|142.36|143.77|142.37|143.55|142.15|62
1640367600000|2021-12-24 17:40:00|143.77|142.37|144.13|142.73|144.13|142.73|143.68|142.28|98
1640367900000|2021-12-24 17:45:00|144.15|142.75|144.54|143.14|144.64|143.24|144.11|142.71|94
1640368200000|2021-12-24 17:50:00|144.55|143.15|144.7|143.3|144.84|143.44|144.53|143.13|72
1640368500000|2021-12-24 17:55:00|144.67|143.27|144.75|143.35|144.87|143.47|144.65|143.25|104
1640368800000|2021-12-24 18:00:00|144.76|143.36|144.48|143.08|144.81|143.41|144.48|143.08|128
1640369100000|2021-12-24 18:05:00|144.47|143.07|144.69|143.29|144.85|143.45|144.47|143.07|81
1640369400000|2021-12-24 18:10:00|144.68|143.28|144.47|143.07|144.75|143.35|144.32|142.92|117
1640369700000|2021-12-24 18:15:00|144.48|143.08|144.44|143.04|144.59|143.19|144.36|142.96|85
1640370000000|2021-12-24 18:20:00|144.45|143.05|144.46|143.06|144.56|143.16|144.32|142.92|101
1640370300000|2021-12-24 18:25:00|144.45|143.05|144.18|142.78|144.52|143.12|143.96|142.56|122
1640370600000|2021-12-24 18:30:00|144.19|142.79|144.06|142.66|144.2|142.8|143.99|142.59|76
1640370900000|2021-12-24 18:35:00|144.07|142.67|144.13|142.73|144.15|142.75|144.03|142.63|85
1640371200000|2021-12-24 18:40:00|144.14|142.74|143.88|142.48|144.14|142.74|143.77|142.37|121
1640371500000|2021-12-24 18:45:00|143.87|142.47|144.29|142.89|144.45|143.05|143.81|142.41|127
1640371800000|2021-12-24 18:50:00|144.3|142.9|144.51|143.11|144.76|143.36|144.28|142.88|190
1640372100000|2021-12-24 18:55:00|144.52|143.12|144.86|143.46|144.86|143.46|144.48|143.08|107
1640372400000|2021-12-24 19:00:00|144.85|143.45|144.82|143.42|145.17|143.77|144.8|143.4|144
1640372700000|2021-12-24 19:05:00|144.8|143.4|144.79|143.39|144.83|143.43|144.68|143.28|97
1640373000000|2021-12-24 19:10:00|144.8|143.4|144.68|143.28|144.87|143.47|144.62|143.22|113
1640373300000|2021-12-24 19:15:00|144.69|143.29|144.07|142.67|144.77|143.37|144|142.6|157
1640373600000|2021-12-24 19:20:00|144.09|142.69|143.31|141.91|144.14|142.74|143.26|141.86|190
1640373900000|2021-12-24 19:25:00|143.32|141.92|143.32|141.92|143.48|142.08|143.29|141.89|103
1640374200000|2021-12-24 19:30:00|143.33|141.93|142.79|141.39|143.33|141.93|142.79|141.39|160
1640374500000|2021-12-24 19:35:00|142.74|141.34|142.81|141.41|142.88|141.48|142.23|140.83|167
1640374800000|2021-12-24 19:40:00|142.8|141.4|142.2|140.8|142.8|141.4|142.1|140.7|201
1640375100000|2021-12-24 19:45:00|142.21|140.81|142.26|140.86|142.52|141.12|142.2|140.8|186
1640375400000|2021-12-24 19:50:00|142.27|140.87|141.93|140.53|142.27|140.87|141.88|140.48|149
1640375700000|2021-12-24 19:55:00|141.9|140.5|141.56|140.16|142.14|140.74|141.48|140.08|163
1640376000000|2021-12-24 20:00:00|141.55|140.15|141.51|140.11|141.93|140.53|141.18|139.78|323
1640376300000|2021-12-24 20:05:00|141.5|140.1|141.19|139.79|141.7|140.3|140.93|139.53|236
1640376600000|2021-12-24 20:10:00|141.18|139.78|142.28|140.88|142.44|141.04|141.18|139.78|240
1640376900000|2021-12-24 20:15:00|142.3|140.9|142.43|141.03|142.56|141.16|142.17|140.77|183
1640377200000|2021-12-24 20:20:00|142.45|141.05|142.15|140.75|142.45|141.05|141.96|140.56|180
1640377500000|2021-12-24 20:25:00|142.16|140.76|142.02|140.62|142.44|141.04|141.96|140.56|185
1640377800000|2021-12-24 20:30:00|142.05|140.65|142.13|140.73|142.21|140.81|141.79|140.39|160
1640378100000|2021-12-24 20:35:00|142.14|140.74|142.45|141.05|142.45|141.05|142.13|140.73|69
1640378400000|2021-12-24 20:40:00|142.46|141.06|142.77|141.37|142.77|141.37|142.45|141.05|126
1640378700000|2021-12-24 20:45:00|142.76|141.36|142.88|141.48|142.92|141.52|142.75|141.35|58
1640379000000|2021-12-24 20:50:00|142.85|141.45|142.75|141.35|142.85|141.45|142.37|140.97|130
1640379300000|2021-12-24 20:55:00|142.73|141.33|142.94|141.54|143|141.6|142.64|141.24|89
1640379600000|2021-12-24 21:00:00|142.95|141.55|142.63|141.23|142.99|141.59|142.56|141.16|135
1640379900000|2021-12-24 21:05:00|142.6|141.2|142.33|140.93|142.73|141.33|142.14|140.74|128
1640380200000|2021-12-24 21:10:00|142.31|140.91|142.19|140.79|142.36|140.96|142.19|140.79|75
1640380500000|2021-12-24 21:15:00|142.15|140.75|142.14|140.74|142.17|140.77|141.9|140.5|105
1640380800000|2021-12-24 21:20:00|142.15|140.75|142.23|140.83|142.3|140.9|142.01|140.61|94
1640381100000|2021-12-24 21:25:00|142.22|140.82|142.56|141.16|142.61|141.21|142.21|140.81|84
1640381400000|2021-12-24 21:30:00|142.55|141.15|142.27|140.87|142.65|141.25|142.27|140.87|72
1640381700000|2021-12-24 21:35:00|142.26|140.86|142|140.6|142.26|140.86|141.85|140.45|88
1640382000000|2021-12-24 21:40:00|141.96|140.56|141.99|140.59|142.13|140.73|141.93|140.53|96
1640382300000|2021-12-24 21:45:00|141.98|140.58|142.05|140.65|142.24|140.84|141.96|140.56|93
1640382600000|2021-12-24 21:50:00|142|140.6|142.28|140.88|142.35|140.95|141.99|140.59|77
1640382900000|2021-12-24 21:55:00|142.27|140.87|141.97|140.57|142.35|140.95|141.9|140.5|91
1640505300000|2021-12-26 07:55:00|141.98|140.58|143.22|141.82|143.22|141.82|141.98|140.58|3
1640505600000|2021-12-26 08:00:00|143.23|141.83|142.74|141.34|143.24|141.84|142.7|141.3|141
1640505900000|2021-12-26 08:05:00|142.71|141.31|142.97|141.57|142.97|141.57|142.69|141.29|48
1640506200000|2021-12-26 08:10:00|142.96|141.56|143.2|141.8|143.21|141.81|142.83|141.43|91
1640506500000|2021-12-26 08:15:00|143.21|141.81|143.66|142.26|143.74|142.34|143.13|141.73|93
1640506800000|2021-12-26 08:20:00|143.65|142.25|143.69|142.29|143.69|142.29|143.45|142.05|116
1640507100000|2021-12-26 08:25:00|143.68|142.28|143.69|142.29|143.71|142.31|143.64|142.24|38
1640507400000|2021-12-26 08:30:00|143.7|142.3|143.5|142.1|143.7|142.3|143.45|142.05|92
1640507700000|2021-12-26 08:35:00|143.51|142.11|143.2|141.8|143.51|142.11|143.19|141.79|62
1640508000000|2021-12-26 08:40:00|143.18|141.78|143.21|141.81|143.36|141.96|143.18|141.78|52
1640508300000|2021-12-26 08:45:00|143.19|141.79|143.15|141.75|143.4|142|143.01|141.61|148
1640508600000|2021-12-26 08:50:00|143.16|141.76|143.3|141.9|143.38|141.98|143.15|141.75|63
1640508900000|2021-12-26 08:55:00|143.29|141.89|143.28|141.88|143.29|141.89|143.14|141.74|69
1640509200000|2021-12-26 09:00:00|143.27|141.87|143.23|141.83|143.31|141.91|143.17|141.77|70
1640509500000|2021-12-26 09:05:00|143.22|141.82|143.46|142.06|143.86|142.46|143.22|141.82|123
1640509800000|2021-12-26 09:10:00|143.45|142.05|143.84|142.44|143.85|142.45|143.3|141.9|80
1640510100000|2021-12-26 09:15:00|143.83|142.43|144.03|142.63|144.04|142.64|143.78|142.38|57
1640510400000|2021-12-26 09:20:00|144.02|142.62|144.2|142.8|144.23|142.83|144.02|142.62|41
1640510700000|2021-12-26 09:25:00|144.22|142.82|144.31|142.91|144.39|142.99|143.96|142.56|91
1640511000000|2021-12-26 09:30:00|144.32|142.92|144.11|142.71|144.37|142.97|144.07|142.67|123
1640511300000|2021-12-26 09:35:00|144.12|142.72|144.74|143.34|144.83|143.43|144.12|142.72|91
1640511600000|2021-12-26 09:40:00|144.75|143.35|144.52|143.12|144.78|143.38|144.45|143.05|95
1640511900000|2021-12-26 09:45:00|144.55|143.15|144.88|143.48|144.89|143.49|144.54|143.14|110
1640512200000|2021-12-26 09:50:00|144.87|143.47|144.56|143.16|145.03|143.63|144.56|143.16|149
1640512500000|2021-12-26 09:55:00|144.57|143.17|144.62|143.22|144.77|143.37|144.51|143.11|140
1640512800000|2021-12-26 10:00:00|144.61|143.21|144.61|143.21|144.76|143.36|144.61|143.21|102
1640513100000|2021-12-26 10:05:00|144.56|143.16|144.4|143|144.56|143.16|144.36|142.96|111
1640513400000|2021-12-26 10:10:00|144.43|143.03|144.27|142.87|144.66|143.26|144.25|142.85|166
1640513700000|2021-12-26 10:15:00|144.29|142.89|144.34|142.94|144.35|142.95|144.27|142.87|68
1640514000000|2021-12-26 10:20:00|144.35|142.95|144.54|143.14|144.55|143.15|144.29|142.89|64
1640514300000|2021-12-26 10:25:00|144.55|143.15|144.56|143.16|144.68|143.28|144.46|143.06|138
1640514600000|2021-12-26 10:30:00|144.57|143.17|144.6|143.2|144.74|143.34|144.57|143.17|56
1640514900000|2021-12-26 10:35:00|144.59|143.19|144.96|143.56|144.97|143.57|144.54|143.14|112
1640515200000|2021-12-26 10:40:00|144.97|143.57|145.13|143.73|145.29|143.89|144.87|143.47|123
1640515500000|2021-12-26 10:45:00|145.15|143.75|145.14|143.74|145.16|143.76|144.93|143.53|96
1640515800000|2021-12-26 10:50:00|145.18|143.78|145.19|143.79|145.2|143.8|145.06|143.66|76
1640516100000|2021-12-26 10:55:00|145.2|143.8|145.14|143.74|145.4|144|145.07|143.67|91
1640516400000|2021-12-26 11:00:00|145.15|143.75|145.42|144.02|145.42|144.02|145.14|143.74|121
1640516700000|2021-12-26 11:05:00|145.44|144.04|145.57|144.17|145.62|144.22|145.39|143.99|96
1640517000000|2021-12-26 11:10:00|145.6|144.2|145.33|143.93|145.64|144.24|145.27|143.87|90
1640517300000|2021-12-26 11:15:00|145.34|143.94|145.47|144.07|145.47|144.07|145.29|143.89|70
1640517600000|2021-12-26 11:20:00|145.48|144.08|145.75|144.35|145.82|144.42|145.47|144.07|58
1640517900000|2021-12-26 11:25:00|145.74|144.34|145.96|144.56|146.03|144.63|145.73|144.33|55
1640518200000|2021-12-26 11:30:00|145.95|144.55|145.58|144.18|146.03|144.63|145.57|144.17|78
1640518500000|2021-12-26 11:35:00|145.57|144.17|145.18|143.78|145.59|144.19|145.04|143.64|178
1640518800000|2021-12-26 11:40:00|145.19|143.79|145.07|143.67|145.21|143.81|144.81|143.41|123
1640519100000|2021-12-26 11:45:00|145.06|143.66|143.8|142.4|145.06|143.66|143.73|142.33|262
1640519400000|2021-12-26 11:50:00|143.79|142.39|144.02|142.62|144.13|142.73|143.71|142.31|223
1640519700000|2021-12-26 11:55:00|144.03|142.63|144.16|142.76|144.28|142.88|143.97|142.57|126
1640520000000|2021-12-26 12:00:00|144.17|142.77|144.4|143|144.49|143.09|143.74|142.34|219
1640520300000|2021-12-26 12:05:00|144.39|142.99|144.47|143.07|144.6|143.2|144.3|142.9|153
1640520600000|2021-12-26 12:10:00|144.52|143.12|144.52|143.12|144.52|143.12|144.39|142.99|75
1640520900000|2021-12-26 12:15:00|144.5|143.1|144.41|143.01|144.51|143.11|144.39|142.99|111
1640521200000|2021-12-26 12:20:00|144.4|143|144.02|142.62|144.41|143.01|143.99|142.59|124
1640521500000|2021-12-26 12:25:00|144.05|142.65|143.27|141.87|144.1|142.7|143.04|141.64|190
1640521800000|2021-12-26 12:30:00|143.26|141.86|143.46|142.06|143.62|142.22|143.25|141.85|196
1640522100000|2021-12-26 12:35:00|143.47|142.07|143.82|142.42|144.13|142.73|143.47|142.07|198
1640522400000|2021-12-26 12:40:00|143.81|142.41|143.95|142.55|144.1|142.7|143.81|142.41|136
1640522700000|2021-12-26 12:45:00|143.96|142.56|144.12|142.72|144.12|142.72|143.8|142.4|152
1640523000000|2021-12-26 12:50:00|144.13|142.73|144.18|142.78|144.26|142.86|144.02|142.62|89
1640523300000|2021-12-26 12:55:00|144.17|142.77|144.01|142.61|144.25|142.85|144.01|142.61|63
1640523600000|2021-12-26 13:00:00|144.02|142.62|143.94|142.54|144.08|142.68|143.84|142.44|95
1640523900000|2021-12-26 13:05:00|143.92|142.52|144.04|142.64|144.19|142.79|143.89|142.49|97
1640524200000|2021-12-26 13:10:00|144.03|142.63|143.98|142.58|144.09|142.69|143.89|142.49|96
1640524500000|2021-12-26 13:15:00|143.97|142.57|144.24|142.84|144.38|142.98|143.97|142.57|114
1640524800000|2021-12-26 13:20:00|144.25|142.85|144.06|142.66|144.28|142.88|144.06|142.66|99
1640525100000|2021-12-26 13:25:00|144.08|142.68|144.26|142.86|144.38|142.98|144.08|142.68|94
1640525400000|2021-12-26 13:30:00|144.27|142.87|144.56|143.16|144.58|143.18|144.27|142.87|59
1640525700000|2021-12-26 13:35:00|144.57|143.17|144.65|143.25|144.77|143.37|144.57|143.17|77
1640526000000|2021-12-26 13:40:00|144.64|143.24|144.29|142.89|144.66|143.26|144.28|142.88|91
1640526300000|2021-12-26 13:45:00|144.28|142.88|144.48|143.08|144.6|143.2|144.28|142.88|124
1640526600000|2021-12-26 13:50:00|144.49|143.09|144.17|142.77|144.49|143.09|144.03|142.63|142
1640526900000|2021-12-26 13:55:00|144.19|142.79|144.28|142.88|144.3|142.9|144.15|142.75|104
1640527200000|2021-12-26 14:00:00|144.27|142.87|144.19|142.79|144.36|142.96|144.14|142.74|101
1640527500000|2021-12-26 14:05:00|144.18|142.78|144.21|142.81|144.27|142.87|144.08|142.68|125
1640527800000|2021-12-26 14:10:00|144.22|142.82|144.15|142.75|144.37|142.97|144.13|142.73|107
1640528100000|2021-12-26 14:15:00|144.14|142.74|143.71|142.31|144.14|142.74|143.59|142.19|146
1640528400000|2021-12-26 14:20:00|143.72|142.32|143.8|142.4|143.92|142.52|143.67|142.27|156
1640528700000|2021-12-26 14:25:00|143.79|142.39|143.56|142.16|143.81|142.41|143.49|142.09|82
1640529000000|2021-12-26 14:30:00|143.57|142.17|143.75|142.35|143.78|142.38|143.47|142.07|82
1640529300000|2021-12-26 14:35:00|143.76|142.36|143.59|142.19|143.8|142.4|143.59|142.19|71
1640529600000|2021-12-26 14:40:00|143.58|142.18|144.05|142.65|144.05|142.65|143.56|142.16|98
1640529900000|2021-12-26 14:45:00|144.03|142.63|143.66|142.26|144.17|142.77|143.65|142.25|176
1640530200000|2021-12-26 14:50:00|143.65|142.25|144.04|142.64|144.04|142.64|143.65|142.25|121
1640530500000|2021-12-26 14:55:00|144.03|142.63|143.91|142.51|144.1|142.7|143.88|142.48|105
1640530800000|2021-12-26 15:00:00|143.9|142.5|144.08|142.68|144.09|142.69|143.88|142.48|106
1640531100000|2021-12-26 15:05:00|144.07|142.67|144.06|142.66|144.11|142.71|143.97|142.57|98
1640531400000|2021-12-26 15:10:00|144.07|142.67|143.95|142.55|144.1|142.7|143.89|142.49|83
1640531700000|2021-12-26 15:15:00|143.97|142.57|144.48|143.08|144.55|143.15|143.96|142.56|162
1640532000000|2021-12-26 15:20:00|144.49|143.09|144.96|143.56|144.97|143.57|144.35|142.95|151
1640532300000|2021-12-26 15:25:00|144.97|143.57|144.78|143.38|144.98|143.58|144.6|143.2|133
1640532600000|2021-12-26 15:30:00|144.77|143.37|144.84|143.44|145.02|143.62|144.68|143.28|186
1640532900000|2021-12-26 15:35:00|144.82|143.42|144.87|143.47|145.03|143.63|144.77|143.37|96
1640533200000|2021-12-26 15:40:00|144.88|143.48|144.97|143.57|145.06|143.66|144.88|143.48|86
1640533500000|2021-12-26 15:45:00|144.98|143.58|144.56|143.16|145.07|143.67|144.56|143.16|103
1640533800000|2021-12-26 15:50:00|144.57|143.17|144.78|143.38|144.84|143.44|144.57|143.17|108
1640534100000|2021-12-26 15:55:00|144.77|143.37|144.77|143.37|144.82|143.42|144.75|143.35|39
1640534400000|2021-12-26 16:00:00|144.78|143.38|145.16|143.76|145.25|143.85|144.78|143.38|96
1640534700000|2021-12-26 16:05:00|145.17|143.77|145.04|143.64|145.25|143.85|145.04|143.64|100
1640535000000|2021-12-26 16:10:00|145.02|143.62|144.5|143.1|145.09|143.69|144.48|143.08|142
1640535300000|2021-12-26 16:15:00|144.48|143.08|144.42|143.02|144.66|143.26|144.41|143.01|120
1640535600000|2021-12-26 16:20:00|144.41|143.01|144.31|142.91|144.43|143.03|144.03|142.63|185
1640535900000|2021-12-26 16:25:00|144.32|142.92|145.12|143.72|145.12|143.72|144.29|142.89|93
1640536200000|2021-12-26 16:30:00|145.11|143.71|145.77|144.37|146.03|144.63|145.07|143.67|177
1640536500000|2021-12-26 16:35:00|145.76|144.36|146.38|144.98|146.52|145.12|145.76|144.36|165
1640536800000|2021-12-26 16:40:00|146.37|144.97|146.22|144.82|146.37|144.97|145.89|144.49|140
1640537100000|2021-12-26 16:45:00|146.24|144.84|146.39|144.99|146.47|145.07|146.17|144.77|136
1640537400000|2021-12-26 16:50:00|146.4|145|146.16|144.76|146.48|145.08|146.05|144.65|144
1640537700000|2021-12-26 16:55:00|146.17|144.77|146.01|144.61|146.26|144.86|145.93|144.53|115
1640538000000|2021-12-26 17:00:00|146.02|144.62|146.26|144.86|146.36|144.96|146.02|144.62|142
1640538300000|2021-12-26 17:05:00|146.27|144.87|146.27|144.87|146.4|145|146.26|144.86|120
1640538600000|2021-12-26 17:10:00|146.26|144.86|146.66|145.26|146.87|145.47|146.25|144.85|172
1640538900000|2021-12-26 17:15:00|146.67|145.27|146.55|145.15|146.78|145.38|146.46|145.06|124
1640539200000|2021-12-26 17:20:00|146.53|145.13|146.36|144.96|146.53|145.13|146.29|144.89|145
1640539500000|2021-12-26 17:25:00|146.37|144.97|146.47|145.07|146.66|145.26|146.33|144.93|154
1640539800000|2021-12-26 17:30:00|146.46|145.06|146.56|145.16|146.72|145.32|146.46|145.06|111
1640540100000|2021-12-26 17:35:00|146.55|145.15|146.55|145.15|146.7|145.3|146.47|145.07|146
1640540400000|2021-12-26 17:40:00|146.54|145.14|146.65|145.25|146.65|145.25|146.45|145.05|147
1640540700000|2021-12-26 17:45:00|146.66|145.26|146.27|144.87|146.73|145.33|146.27|144.87|60
1640541000000|2021-12-26 17:50:00|146.28|144.88|146.65|145.25|146.81|145.41|146.28|144.88|119
1640541300000|2021-12-26 17:55:00|146.62|145.22|146.9|145.5|147.15|145.75|146.49|145.09|179
1640541600000|2021-12-26 18:00:00|146.92|145.52|146.95|145.55|147.11|145.71|146.55|145.15|196
1640541900000|2021-12-26 18:05:00|146.96|145.56|146.97|145.57|147.25|145.85|146.92|145.52|163
1640542200000|2021-12-26 18:10:00|146.96|145.56|146.74|145.34|147.04|145.64|146.72|145.32|174
1640542500000|2021-12-26 18:15:00|146.73|145.33|146.48|145.08|146.88|145.48|146.47|145.07|152
1640542800000|2021-12-26 18:20:00|146.47|145.07|146.67|145.27|146.81|145.41|146.42|145.02|163
1640543100000|2021-12-26 18:25:00|146.7|145.3|146.85|145.45|146.88|145.48|146.64|145.24|94
1640543400000|2021-12-26 18:30:00|146.86|145.46|146.86|145.46|147.06|145.66|146.76|145.36|109
1640543700000|2021-12-26 18:35:00|146.85|145.45|146.96|145.56|146.99|145.59|146.77|145.37|75
1640544000000|2021-12-26 18:40:00|146.97|145.57|146.96|145.56|147.05|145.65|146.87|145.47|70
1640544300000|2021-12-26 18:45:00|146.95|145.55|146.75|145.35|147|145.6|146.68|145.28|90
1640544600000|2021-12-26 18:50:00|146.77|145.37|146.55|145.15|146.78|145.38|146.55|145.15|73
1640544900000|2021-12-26 18:55:00|146.52|145.12|146.96|145.56|147.18|145.78|146.5|145.1|144
1640545200000|2021-12-26 19:00:00|146.94|145.54|146.96|145.56|147.3|145.9|146.91|145.51|111
1640545500000|2021-12-26 19:05:00|146.95|145.55|146.9|145.5|147.01|145.61|146.76|145.36|123
1640545800000|2021-12-26 19:10:00|146.89|145.49|147.07|145.67|147.19|145.79|146.88|145.48|104
1640546100000|2021-12-26 19:15:00|147.08|145.68|147|145.6|147.08|145.68|146.85|145.45|122
1640546400000|2021-12-26 19:20:00|147.01|145.61|147.06|145.66|147.15|145.75|146.97|145.57|55
1640546700000|2021-12-26 19:25:00|147.05|145.65|146.86|145.46|147.09|145.69|146.85|145.45|57
1640547000000|2021-12-26 19:30:00|146.85|145.45|147.01|145.61|147.12|145.72|146.84|145.44|138
1640547300000|2021-12-26 19:35:00|147|145.6|146.78|145.38|147.01|145.61|146.78|145.38|86
1640547600000|2021-12-26 19:40:00|146.79|145.39|146.67|145.27|146.86|145.46|146.67|145.27|89
1640547900000|2021-12-26 19:45:00|146.68|145.28|146.75|145.35|146.76|145.36|146.56|145.16|73
1640548200000|2021-12-26 19:50:00|146.76|145.36|146.85|145.45|146.86|145.46|146.76|145.36|45
1640548500000|2021-12-26 19:55:00|146.86|145.46|146.8|145.4|146.87|145.47|146.79|145.39|84
1640548800000|2021-12-26 20:00:00|146.78|145.38|146.77|145.37|146.88|145.48|146.77|145.37|58
1640549100000|2021-12-26 20:05:00|146.78|145.38|146.85|145.45|146.87|145.47|146.77|145.37|39
1640549400000|2021-12-26 20:10:00|146.87|145.47|146.75|145.35|146.92|145.52|146.74|145.34|88
1640549700000|2021-12-26 20:15:00|146.74|145.34|146.75|145.35|146.77|145.37|146.69|145.29|76
1640550000000|2021-12-26 20:20:00|146.74|145.34|146.53|145.13|146.74|145.34|146.53|145.13|73
1640550300000|2021-12-26 20:25:00|146.52|145.12|146.41|145.01|146.53|145.13|146.06|144.66|120
1640550600000|2021-12-26 20:30:00|146.42|145.02|145.81|144.41|146.42|145.02|145.8|144.4|99
1640550900000|2021-12-26 20:35:00|145.8|144.4|146.26|144.86|146.38|144.98|145.8|144.4|159
1640551200000|2021-12-26 20:40:00|146.25|144.85|146.27|144.87|146.46|145.06|146.25|144.85|107
1640551500000|2021-12-26 20:45:00|146.29|144.89|146.27|144.87|146.4|145|146.25|144.85|115
1640551800000|2021-12-26 20:50:00|146.26|144.86|146|144.6|146.28|144.88|145.89|144.49|184
1640552100000|2021-12-26 20:55:00|146.01|144.61|145.76|144.36|146.02|144.62|145.76|144.36|99
1640552400000|2021-12-26 21:00:00|145.77|144.37|145.41|144.01|145.78|144.38|145.19|143.79|158
1640552700000|2021-12-26 21:05:00|145.42|144.02|145.03|143.63|145.46|144.06|145.02|143.62|184
1640553000000|2021-12-26 21:10:00|145.02|143.62|144.81|143.41|145.02|143.62|144.55|143.15|158
1640553300000|2021-12-26 21:15:00|144.79|143.39|145.28|143.88|145.28|143.88|144.73|143.33|155
1640553600000|2021-12-26 21:20:00|145.27|143.87|145.44|144.04|145.45|144.05|145.24|143.84|77
1640553900000|2021-12-26 21:25:00|145.45|144.05|145.62|144.22|145.72|144.32|145.44|144.04|173
1640554200000|2021-12-26 21:30:00|145.63|144.23|146.01|144.61|146.06|144.66|145.61|144.21|126
1640554500000|2021-12-26 21:35:00|146.04|144.64|146.54|145.14|146.59|145.19|146.04|144.64|223
1640554800000|2021-12-26 21:40:00|146.55|145.15|146.49|145.09|146.78|145.38|146.48|145.08|165
1640555100000|2021-12-26 21:45:00|146.48|145.08|146.76|145.36|146.79|145.39|146.39|144.99|171
1640555400000|2021-12-26 21:50:00|146.75|145.35|146.75|145.35|146.99|145.59|146.67|145.27|164
1640555700000|2021-12-26 21:55:00|146.76|145.36|146.35|144.95|146.84|145.44|146.28|144.88|162
1640556000000|2021-12-26 22:00:00|146.36|144.96|146.95|145.55|146.96|145.56|146.36|144.96|139
1640556300000|2021-12-26 22:05:00|146.98|145.58|147.02|145.62|147.16|145.76|146.69|145.29|126
1640556600000|2021-12-26 22:10:00|147.03|145.63|147.16|145.76|147.18|145.78|146.99|145.59|97
1640556900000|2021-12-26 22:15:00|147.15|145.75|146.83|145.43|147.15|145.75|146.8|145.4|105
1640557200000|2021-12-26 22:20:00|146.82|145.42|146.93|145.53|147.01|145.61|146.76|145.36|79
1640557500000|2021-12-26 22:25:00|146.91|145.51|146.91|145.51|146.99|145.59|146.84|145.44|87
1640557800000|2021-12-26 22:30:00|146.9|145.5|147.05|145.65|147.09|145.69|146.85|145.45|74
1640558100000|2021-12-26 22:35:00|147.06|145.66|147.13|145.73|147.15|145.75|147.04|145.64|69
1640558400000|2021-12-26 22:40:00|147.14|145.74|146.88|145.48|147.15|145.75|146.85|145.45|86
1640558700000|2021-12-26 22:45:00|146.92|145.52|146.86|145.46|146.96|145.56|146.74|145.34|73
1640559000000|2021-12-26 22:50:00|146.85|145.45|146.75|145.35|146.88|145.48|146.75|145.35|87
1640559300000|2021-12-26 22:55:00|146.76|145.36|146.32|144.92|146.76|145.36|146.32|144.92|74
1640559600000|2021-12-26 23:00:00|146.35|144.95|146.07|144.67|146.48|145.08|145.95|144.55|205
1640559900000|2021-12-26 23:05:00|146.06|144.66|146.05|144.65|146.23|144.83|146.05|144.65|91
1640560200000|2021-12-26 23:10:00|146.08|144.68|146.15|144.75|146.36|144.96|146.05|144.65|135
1640560500000|2021-12-26 23:15:00|146.16|144.76|146.07|144.67|146.21|144.81|146|144.6|146
1640560800000|2021-12-26 23:20:00|146.06|144.66|145.95|144.55|146.08|144.68|145.8|144.4|120
1640561100000|2021-12-26 23:25:00|145.97|144.57|145.79|144.39|145.99|144.59|145.76|144.36|99
1640561400000|2021-12-26 23:30:00|145.85|144.45|145.95|144.55|146.04|144.64|145.85|144.45|103
1640561700000|2021-12-26 23:35:00|145.96|144.56|146.13|144.73|146.22|144.82|145.85|144.45|127
1640562000000|2021-12-26 23:40:00|146.09|144.69|146.13|144.73|146.17|144.77|146|144.6|86
1640562300000|2021-12-26 23:45:00|146.11|144.71|146.18|144.78|146.26|144.86|146.11|144.71|69
1640562600000|2021-12-26 23:50:00|146.1|144.7|146.19|144.79|146.25|144.85|146.09|144.69|75
1640562900000|2021-12-26 23:55:00|146.17|144.77|146.15|144.75|146.3|144.9|146.15|144.75|108
1640563200000|2021-12-27 00:00:00|146.18|144.78|146.85|145.45|146.9|145.5|146.18|144.78|207
1640563500000|2021-12-27 00:05:00|146.87|145.47|146.88|145.48|146.96|145.56|146.66|145.26|127
1640563800000|2021-12-27 00:10:00|146.93|145.53|147.08|145.68|147.19|145.79|146.85|145.45|77
1640564100000|2021-12-27 00:15:00|147.07|145.67|146.7|145.3|147.16|145.76|146.68|145.28|171
1640564400000|2021-12-27 00:20:00|146.67|145.27|146.96|145.56|147.09|145.69|146.66|145.26|161
1640564700000|2021-12-27 00:25:00|146.97|145.57|146.66|145.26|146.97|145.57|146.65|145.25|106
1640565000000|2021-12-27 00:30:00|146.71|145.31|146.68|145.28|146.79|145.39|146.49|145.09|115
1640565300000|2021-12-27 00:35:00|146.67|145.27|146.36|144.96|146.69|145.29|146.24|144.84|111
1640565600000|2021-12-27 00:40:00|146.35|144.95|146.14|144.74|146.35|144.95|145.84|144.44|167
1640565900000|2021-12-27 00:45:00|146.13|144.73|146.41|145.01|146.46|145.06|146.05|144.65|167
1640566200000|2021-12-27 00:50:00|146.42|145.02|146.35|144.95|146.54|145.14|146.25|144.85|126
1640566500000|2021-12-27 00:55:00|146.36|144.96|146.55|145.15|146.55|145.15|146.28|144.88|144
1640566800000|2021-12-27 01:00:00|146.56|145.16|146.29|144.89|146.57|145.17|146.27|144.87|121
1640567100000|2021-12-27 01:05:00|146.28|144.88|146.32|144.92|146.37|144.97|146.25|144.85|90
1640567400000|2021-12-27 01:10:00|146.33|144.93|146.16|144.76|146.36|144.96|146.05|144.65|134
1640567700000|2021-12-27 01:15:00|146.15|144.75|146.19|144.79|146.25|144.85|145.87|144.47|121
1640568000000|2021-12-27 01:20:00|146.22|144.82|146.47|145.07|146.5|145.1|146.15|144.75|118
1640568300000|2021-12-27 01:25:00|146.46|145.06|146.57|145.17|146.67|145.27|146.43|145.03|106
1640568600000|2021-12-27 01:30:00|146.56|145.16|146.52|145.12|146.61|145.21|146.45|145.05|105
1640568900000|2021-12-27 01:35:00|146.51|145.11|146.48|145.08|146.54|145.14|146.47|145.07|52
1640569200000|2021-12-27 01:40:00|146.47|145.07|146.53|145.13|146.53|145.13|146.38|144.98|88
1640569500000|2021-12-27 01:45:00|146.52|145.12|146.37|144.97|146.72|145.32|146.36|144.96|111
1640569800000|2021-12-27 01:50:00|146.38|144.98|146.44|145.04|146.53|145.13|146.25|144.85|103
1640570100000|2021-12-27 01:55:00|146.45|145.05|146.45|145.05|146.49|145.09|146.36|144.96|96
1640570400000|2021-12-27 02:00:00|146.44|145.04|146.37|144.97|146.81|145.41|146.36|144.96|104
1640570700000|2021-12-27 02:05:00|146.39|144.99|146.48|145.08|146.55|145.15|146.37|144.97|122
1640571000000|2021-12-27 02:10:00|146.47|145.07|146.75|145.35|146.76|145.36|146.45|145.05|84
1640571300000|2021-12-27 02:15:00|146.76|145.36|146.66|145.26|146.76|145.36|146.65|145.25|110
1640571600000|2021-12-27 02:20:00|146.67|145.27|146.7|145.3|146.77|145.37|146.67|145.27|87
1640571900000|2021-12-27 02:25:00|146.71|145.31|146.95|145.55|146.98|145.58|146.7|145.3|105
1640572200000|2021-12-27 02:30:00|146.96|145.56|146.95|145.55|147.02|145.62|146.85|145.45|90
1640572500000|2021-12-27 02:35:00|146.96|145.56|147.15|145.75|147.16|145.76|146.95|145.55|119
1640572800000|2021-12-27 02:40:00|147.14|145.74|146.94|145.54|147.18|145.78|146.91|145.51|156
1640573100000|2021-12-27 02:45:00|146.89|145.49|146.76|145.36|146.9|145.5|146.68|145.28|108
1640573400000|2021-12-27 02:50:00|146.75|145.35|146.59|145.19|146.77|145.37|146.57|145.17|117
1640573700000|2021-12-27 02:55:00|146.58|145.18|146.13|144.73|146.66|145.26|146.07|144.67|130
1640574000000|2021-12-27 03:00:00|146.11|144.71|146.32|144.92|146.37|144.97|146.1|144.7|81
1640574300000|2021-12-27 03:05:00|146.31|144.91|146.45|145.05|146.47|145.07|146.26|144.86|98
1640574600000|2021-12-27 03:10:00|146.46|145.06|146.53|145.13|146.55|145.15|146.42|145.02|72
1640574900000|2021-12-27 03:15:00|146.52|145.12|146.49|145.09|146.53|145.13|146.44|145.04|96
1640575200000|2021-12-27 03:20:00|146.45|145.05|146.68|145.28|146.73|145.33|146.42|145.02|132
1640575500000|2021-12-27 03:25:00|146.69|145.29|146.85|145.45|146.89|145.49|146.69|145.29|98
1640575800000|2021-12-27 03:30:00|146.87|145.47|146.56|145.16|146.87|145.47|146.55|145.15|121
1640576100000|2021-12-27 03:35:00|146.55|145.15|146.56|145.16|146.61|145.21|146.45|145.05|100
1640576400000|2021-12-27 03:40:00|146.59|145.19|146.67|145.27|146.71|145.31|146.55|145.15|96
1640576700000|2021-12-27 03:45:00|146.66|145.26|146.74|145.34|146.75|145.35|146.55|145.15|86
1640577000000|2021-12-27 03:50:00|146.75|145.35|146.66|145.26|146.77|145.37|146.65|145.25|123
1640577300000|2021-12-27 03:55:00|146.67|145.27|146.75|145.35|146.77|145.37|146.65|145.25|69
1640577600000|2021-12-27 04:00:00|146.73|145.33|146.67|145.27|146.9|145.5|146.63|145.23|105
1640577900000|2021-12-27 04:05:00|146.66|145.26|146.42|145.02|146.66|145.26|146.38|144.98|139
1640578200000|2021-12-27 04:10:00|146.41|145.01|147.08|145.68|147.14|145.74|146.41|145.01|81
1640578500000|2021-12-27 04:15:00|147.07|145.67|148.14|146.74|148.15|146.75|147.07|145.67|155
1640578800000|2021-12-27 04:20:00|148.16|146.76|148.46|147.06|148.62|147.22|148.11|146.71|153
1640579100000|2021-12-27 04:25:00|148.49|147.09|147.95|146.55|148.49|147.09|147.91|146.51|197
1640579400000|2021-12-27 04:30:00|147.92|146.52|148|146.6|148.13|146.73|147.89|146.49|119
1640579700000|2021-12-27 04:35:00|147.98|146.58|147.68|146.28|147.99|146.59|147.55|146.15|123
1640580000000|2021-12-27 04:40:00|147.66|146.26|147.66|146.26|147.75|146.35|147.6|146.2|36
1640580300000|2021-12-27 04:45:00|147.65|146.25|147.86|146.46|147.88|146.48|147.58|146.18|64
1640580600000|2021-12-27 04:50:00|147.88|146.48|148.05|146.65|148.07|146.67|147.85|146.45|111
1640580900000|2021-12-27 04:55:00|148.04|146.64|148.46|147.06|148.46|147.06|148.04|146.64|88
1640581200000|2021-12-27 05:00:00|148.45|147.05|148.65|147.25|148.98|147.58|148.45|147.05|139
1640581500000|2021-12-27 05:05:00|148.63|147.23|148.66|147.26|148.77|147.37|148.63|147.23|141
1640581800000|2021-12-27 05:10:00|148.67|147.27|148.7|147.3|148.77|147.37|148.55|147.15|160
1640582100000|2021-12-27 05:15:00|148.73|147.33|148.36|146.96|148.74|147.34|148.17|146.77|147
1640582400000|2021-12-27 05:20:00|148.37|146.97|148.49|147.09|148.49|147.09|148.27|146.87|85
1640582700000|2021-12-27 05:25:00|148.5|147.1|148.5|147.1|148.57|147.17|148.36|146.96|65
1640583000000|2021-12-27 05:30:00|148.52|147.12|148.64|147.24|148.67|147.27|148.48|147.08|99
1640583300000|2021-12-27 05:35:00|148.63|147.23|148.65|147.25|148.68|147.28|148.53|147.13|85
1640583600000|2021-12-27 05:40:00|148.66|147.26|148.73|147.33|148.75|147.35|148.57|147.17|78
1640583900000|2021-12-27 05:45:00|148.71|147.31|148.47|147.07|148.75|147.35|148.46|147.06|90
1640584200000|2021-12-27 05:50:00|148.46|147.06|148.35|146.95|148.49|147.09|148.28|146.88|103
1640584500000|2021-12-27 05:55:00|148.34|146.94|148.38|146.98|148.55|147.15|148.25|146.85|126
1640584800000|2021-12-27 06:00:00|148.4|147|148.45|147.05|148.7|147.3|148.33|146.93|129
1640585100000|2021-12-27 06:05:00|148.46|147.06|148.44|147.04|148.48|147.08|148.4|147|57
1640585400000|2021-12-27 06:10:00|148.42|147.02|148.05|146.65|148.43|147.03|148.04|146.64|77
1640585700000|2021-12-27 06:15:00|148.04|146.64|148.67|147.27|148.74|147.34|148.04|146.64|85
1640586000000|2021-12-27 06:20:00|148.68|147.28|148.86|147.46|148.88|147.48|148.66|147.26|70
1640586300000|2021-12-27 06:25:00|148.87|147.47|148.65|147.25|148.98|147.58|148.65|147.25|70
1640586600000|2021-12-27 06:30:00|148.64|147.24|148.74|147.34|148.85|147.45|148.63|147.23|99
1640586900000|2021-12-27 06:35:00|148.75|147.35|148.64|147.24|148.76|147.36|148.64|147.24|73
1640587200000|2021-12-27 06:40:00|148.67|147.27|148.85|147.45|148.86|147.46|148.66|147.26|49
1640587500000|2021-12-27 06:45:00|148.86|147.46|148.78|147.38|148.95|147.55|148.76|147.36|68
1640587800000|2021-12-27 06:50:00|148.77|147.37|149.13|147.73|149.16|147.76|148.77|147.37|85
1640588100000|2021-12-27 06:55:00|149.06|147.66|149.09|147.69|149.16|147.76|148.96|147.56|103
1640588400000|2021-12-27 07:00:00|149.08|147.68|148.99|147.59|149.09|147.69|148.95|147.55|141
1640588700000|2021-12-27 07:05:00|149|147.6|149.46|148.06|149.49|148.09|148.98|147.58|91
1640589000000|2021-12-27 07:10:00|149.51|148.11|150.02|148.62|150.03|148.63|149.51|148.11|144
1640589300000|2021-12-27 07:15:00|150.03|148.63|149.84|148.44|150.2|148.8|149.83|148.43|135
1640589600000|2021-12-27 07:20:00|149.85|148.45|150.25|148.85|150.32|148.92|149.85|148.45|177
1640589900000|2021-12-27 07:25:00|150.24|148.84|150.46|149.06|150.62|149.22|150.15|148.75|131
1640590200000|2021-12-27 07:30:00|150.45|149.05|150.07|148.67|150.6|149.2|150.06|148.66|147
1640590500000|2021-12-27 07:35:00|150.15|148.75|150.26|148.86|150.47|149.07|150.04|148.64|178
1640590800000|2021-12-27 07:40:00|150.25|148.85|150.43|149.03|150.45|149.05|150.17|148.77|101
1640591100000|2021-12-27 07:45:00|150.42|149.02|149.86|148.46|150.42|149.02|149.85|148.45|158
1640591400000|2021-12-27 07:50:00|149.87|148.47|149.95|148.55|150.13|148.73|149.86|148.46|134
1640591700000|2021-12-27 07:55:00|149.96|148.56|150.55|149.15|150.55|149.15|149.96|148.56|137
1640592000000|2021-12-27 08:00:00|150.58|149.18|152.54|151.14|152.66|151.26|150.55|149.15|284
1640592300000|2021-12-27 08:05:00|152.51|151.11|152.76|151.36|153.15|151.75|152.29|150.89|242
1640592600000|2021-12-27 08:10:00|152.79|151.39|152.99|151.59|153.16|151.76|152.75|151.35|185
1640592900000|2021-12-27 08:15:00|152.95|151.55|152.74|151.34|153.1|151.7|152.47|151.07|240
1640593200000|2021-12-27 08:20:00|152.73|151.33|152.45|151.05|152.74|151.34|152.43|151.03|175
1640593500000|2021-12-27 08:25:00|152.43|151.03|152.97|151.57|152.97|151.57|152.29|150.89|156
1640593800000|2021-12-27 08:30:00|152.96|151.56|154.02|152.62|154.82|153.42|152.75|151.35|313
1640594100000|2021-12-27 08:35:00|154.04|152.64|154.89|153.49|155.07|153.67|153.85|152.45|279
1640594400000|2021-12-27 08:40:00|154.85|153.45|154.73|153.33|154.85|153.45|154.4|153|289
1640594700000|2021-12-27 08:45:00|154.72|153.32|153.62|152.22|154.79|153.39|153.41|152.01|220
1640595000000|2021-12-27 08:50:00|153.6|152.2|154.1|152.7|154.26|152.86|153.3|151.9|306
1640595300000|2021-12-27 08:55:00|154.09|152.69|153.25|151.85|154.29|152.89|153.14|151.74|350
1640595600000|2021-12-27 09:00:00|153.27|151.87|154.01|152.61|154.05|152.65|153.23|151.83|297
1640595900000|2021-12-27 09:05:00|154|152.6|154.25|152.85|154.25|152.85|153.76|152.36|223
1640596200000|2021-12-27 09:10:00|154.23|152.83|155.24|153.84|155.56|154.16|154.22|152.82|327
1640596500000|2021-12-27 09:15:00|155.25|153.85|155.06|153.66|155.57|154.17|154.66|153.26|217
1640596800000|2021-12-27 09:20:00|155.07|153.67|155.11|153.71|155.12|153.72|154.69|153.29|193
1640597100000|2021-12-27 09:25:00|155.13|153.73|155.16|153.76|155.28|153.88|154.4|153|256
1640597400000|2021-12-27 09:30:00|155.21|153.81|154.8|153.4|155.21|153.81|154.77|153.37|250
1640597700000|2021-12-27 09:35:00|154.79|153.39|155.05|153.65|155.08|153.68|154.65|153.25|216
1640598000000|2021-12-27 09:40:00|155.07|153.67|155.65|154.25|155.94|154.54|155.05|153.65|244
1640598300000|2021-12-27 09:45:00|155.64|154.24|156.38|154.98|156.48|155.08|155.52|154.12|264
1640598600000|2021-12-27 09:50:00|156.36|154.96|156.09|154.69|156.37|154.97|155.65|154.25|277
1640598900000|2021-12-27 09:55:00|156.14|154.74|155.43|154.03|156.34|154.94|155.43|154.03|252
1640599200000|2021-12-27 10:00:00|155.42|154.02|155.55|154.15|155.89|154.49|155.26|153.86|263
1640599500000|2021-12-27 10:05:00|155.56|154.16|155.95|154.55|156.06|154.66|155.48|154.08|220
1640599800000|2021-12-27 10:10:00|155.94|154.54|155.57|154.17|156.16|154.76|155.56|154.16|177
1640600100000|2021-12-27 10:15:00|155.56|154.16|156.96|155.56|157.04|155.64|155.43|154.03|197
1640600400000|2021-12-27 10:20:00|156.99|155.59|156.87|155.47|157.14|155.74|156.59|155.19|241
1640600700000|2021-12-27 10:25:00|156.85|155.45|157.14|155.74|157.15|155.75|156.84|155.44|157
1640601000000|2021-12-27 10:30:00|157.13|155.73|157.81|156.41|157.83|156.43|156.98|155.58|231
1640601300000|2021-12-27 10:35:00|157.8|156.4|159.09|157.69|159.09|157.69|157.55|156.15|264
1640601600000|2021-12-27 10:40:00|159.2|157.8|159.79|158.39|159.85|158.45|158.71|157.31|290
1640601900000|2021-12-27 10:45:00|159.77|158.37|158.45|157.05|159.84|158.44|158.34|156.94|315
1640602200000|2021-12-27 10:50:00|158.46|157.06|159.17|157.77|159.32|157.92|158.38|156.98|295
1640602500000|2021-12-27 10:55:00|159.18|157.78|158.75|157.35|159.32|157.92|158.73|157.33|270
1640602800000|2021-12-27 11:00:00|158.78|157.38|158.16|156.76|158.95|157.55|158.01|156.61|259
1640603100000|2021-12-27 11:05:00|158.2|156.8|157.88|156.48|158.37|156.97|157.88|156.48|161
1640603400000|2021-12-27 11:10:00|157.87|156.47|158.03|156.63|158.36|156.96|157.49|156.09|278
1640603700000|2021-12-27 11:15:00|158.02|156.62|158.85|157.45|158.96|157.56|157.89|156.49|219
1640604000000|2021-12-27 11:20:00|158.81|157.41|158.27|156.87|158.82|157.42|158.07|156.67|224
1640604300000|2021-12-27 11:25:00|158.28|156.88|157.57|156.17|158.28|156.88|157.49|156.09|187
1640604600000|2021-12-27 11:30:00|157.58|156.18|158.15|156.75|158.35|156.95|157.45|156.05|187
1640604900000|2021-12-27 11:35:00|158.17|156.77|158.26|156.86|158.29|156.89|157.71|156.31|200
1640605200000|2021-12-27 11:40:00|158.25|156.85|158.33|156.93|158.56|157.16|158.05|156.65|167
1640605500000|2021-12-27 11:45:00|158.34|156.94|158.27|156.87|158.6|157.2|158.11|156.71|186
1640605800000|2021-12-27 11:50:00|158.29|156.89|159.14|157.74|159.16|157.76|158.25|156.85|162
1640606100000|2021-12-27 11:55:00|159.12|157.72|158.79|157.39|159.26|157.86|158.73|157.33|171
1640606400000|2021-12-27 12:00:00|158.78|157.38|158.59|157.19|158.8|157.4|158.41|157.01|175
1640606700000|2021-12-27 12:05:00|158.58|157.18|158.36|156.96|158.59|157.19|158.18|156.78|217
1640607000000|2021-12-27 12:10:00|158.35|156.95|158.05|156.65|158.35|156.95|157.86|156.46|245
1640607300000|2021-12-27 12:15:00|158.06|156.66|157.06|155.66|158.06|156.66|156.97|155.57|229
1640607600000|2021-12-27 12:20:00|157.07|155.67|157.28|155.88|157.57|156.17|157.06|155.66|212
1640607900000|2021-12-27 12:25:00|157.3|155.9|157.82|156.42|157.84|156.44|157.18|155.78|202
1640608200000|2021-12-27 12:30:00|157.81|156.41|157.7|156.3|158.18|156.78|157.65|156.25|245
1640608500000|2021-12-27 12:35:00|157.71|156.31|157.76|156.36|157.89|156.49|157.61|156.21|217
1640608800000|2021-12-27 12:40:00|157.77|156.37|157.45|156.05|157.84|156.44|157.21|155.81|168
1640609100000|2021-12-27 12:45:00|157.44|156.04|156.8|155.4|157.44|156.04|156.56|155.16|234
1640609400000|2021-12-27 12:50:00|156.79|155.39|156.55|155.15|156.87|155.47|156.28|154.88|218
1640609700000|2021-12-27 12:55:00|156.56|155.16|156.55|155.15|156.95|155.55|156.21|154.81|255
1640610000000|2021-12-27 13:00:00|156.54|155.14|156.75|155.35|157.04|155.64|156.53|155.13|257
1640610300000|2021-12-27 13:05:00|156.76|155.36|156.67|155.27|156.93|155.53|156.66|155.26|140
1640610600000|2021-12-27 13:10:00|156.68|155.28|156.17|154.77|156.68|155.28|155.99|154.59|261
1640610900000|2021-12-27 13:15:00|156.16|154.76|156.63|155.23|156.67|155.27|156.15|154.75|161
1640611200000|2021-12-27 13:20:00|156.61|155.21|156.56|155.16|157.05|155.65|156.56|155.16|166
1640611500000|2021-12-27 13:25:00|156.58|155.18|156.94|155.54|157.1|155.7|156.57|155.17|233
1640611800000|2021-12-27 13:30:00|156.92|155.52|157.27|155.87|157.32|155.92|156.92|155.52|118
1640612100000|2021-12-27 13:35:00|157.26|155.86|156.46|155.06|157.26|155.86|156.46|155.06|225
1640612400000|2021-12-27 13:40:00|156.45|155.05|156.3|154.9|156.69|155.29|156.25|154.85|168
1640612700000|2021-12-27 13:45:00|156.29|154.89|156.56|155.16|156.56|155.16|156.08|154.68|116
1640613000000|2021-12-27 13:50:00|156.55|155.15|156.44|155.04|156.77|155.37|156.39|154.99|145
1640613300000|2021-12-27 13:55:00|156.43|155.03|156.68|155.28|156.68|155.28|156.4|155|148
1640613600000|2021-12-27 14:00:00|156.67|155.27|156.87|155.47|157|155.6|156.66|155.26|160
1640613900000|2021-12-27 14:05:00|156.88|155.48|156.78|155.38|156.97|155.57|156.77|155.37|113
1640614200000|2021-12-27 14:10:00|156.77|155.37|157.35|155.95|157.41|156.01|156.77|155.37|118
1640614500000|2021-12-27 14:15:00|157.34|155.94|157.35|155.95|157.6|156.2|157.33|155.93|122
1640614800000|2021-12-27 14:20:00|157.36|155.96|157.5|156.1|157.53|156.13|157.24|155.84|284
1640615100000|2021-12-27 14:25:00|157.48|156.08|157.23|155.83|157.56|156.16|157.02|155.62|204
1640615400000|2021-12-27 14:30:00|157.21|155.81|157.3|155.9|157.41|156.01|157.21|155.81|139
1640615700000|2021-12-27 14:35:00|157.27|155.87|157.55|156.15|157.58|156.18|157.27|155.87|153
1640616000000|2021-12-27 14:40:00|157.53|156.13|157.49|156.09|157.76|156.36|157.47|156.07|166
1640616300000|2021-12-27 14:45:00|157.5|156.1|157.56|156.16|157.56|156.16|157.29|155.89|133
1640616600000|2021-12-27 14:50:00|157.55|156.15|157.22|155.82|157.63|156.23|157.19|155.79|177
1640616900000|2021-12-27 14:55:00|157.21|155.81|157.33|155.93|157.43|156.03|157.21|155.81|122
1640617200000|2021-12-27 15:00:00|157.32|155.92|157.74|156.34|157.9|156.5|157.31|155.91|121
1640617500000|2021-12-27 15:05:00|157.75|156.35|157.58|156.18|157.89|156.49|157.57|156.17|143
1640617800000|2021-12-27 15:10:00|157.59|156.19|157.19|155.79|157.59|156.19|157.17|155.77|166
1640618100000|2021-12-27 15:15:00|157.2|155.8|157.14|155.74|157.28|155.88|157.02|155.62|117
1640618400000|2021-12-27 15:20:00|157.15|155.75|157.31|155.91|157.4|156|157.1|155.7|130
1640618700000|2021-12-27 15:25:00|157.32|155.92|158.09|156.69|158.17|156.77|157.2|155.8|128
1640619000000|2021-12-27 15:30:00|158.08|156.68|157.56|156.16|158.25|156.85|157.55|156.15|136
1640619300000|2021-12-27 15:35:00|157.55|156.15|157.38|155.98|157.62|156.22|157.38|155.98|114
1640619600000|2021-12-27 15:40:00|157.37|155.97|157.07|155.67|157.43|156.03|157.06|155.66|106
1640619900000|2021-12-27 15:45:00|157.13|155.73|156.86|155.46|157.2|155.8|156.76|155.36|122
1640620200000|2021-12-27 15:50:00|156.9|155.5|156.89|155.49|157.06|155.66|156.86|155.46|140
1640620500000|2021-12-27 15:55:00|156.88|155.48|156.85|155.45|157|155.6|156.78|155.38|79
1640620800000|2021-12-27 16:00:00|156.9|155.5|157.15|155.75|157.2|155.8|156.87|155.47|150
1640621100000|2021-12-27 16:05:00|157.23|155.83|156.82|155.42|157.25|155.85|156.77|155.37|150
1640621400000|2021-12-27 16:10:00|156.8|155.4|156.48|155.08|156.87|155.47|156.46|155.06|101
1640621700000|2021-12-27 16:15:00|156.47|155.07|156.23|154.83|156.47|155.07|156.13|154.73|169
1640622000000|2021-12-27 16:20:00|156.22|154.82|155.72|154.32|156.22|154.82|155.68|154.28|160
1640622300000|2021-12-27 16:25:00|155.71|154.31|156.08|154.68|156.16|154.76|155.67|154.27|171
1640622600000|2021-12-27 16:30:00|156.07|154.67|155.98|154.58|156.18|154.78|155.9|154.5|155
1640622900000|2021-12-27 16:35:00|155.97|154.57|156|154.6|156.12|154.72|155.9|154.5|157
1640623200000|2021-12-27 16:40:00|155.95|154.55|155.95|154.55|156.05|154.65|155.82|154.42|87
1640623500000|2021-12-27 16:45:00|155.97|154.57|156.35|154.95|156.42|155.02|155.94|154.54|174
1640623800000|2021-12-27 16:50:00|156.36|154.96|156.22|154.82|156.48|155.08|156.15|154.75|114
1640624100000|2021-12-27 16:55:00|156.2|154.8|156.06|154.66|156.27|154.87|156.06|154.66|52
1640624400000|2021-12-27 17:00:00|156.07|154.67|156.13|154.73|156.18|154.78|155.95|154.55|79
1640624700000|2021-12-27 17:05:00|156.12|154.72|155.94|154.54|156.14|154.74|155.85|154.45|116
1640625000000|2021-12-27 17:10:00|155.96|154.56|156.06|154.66|156.15|154.75|155.96|154.56|93
1640625300000|2021-12-27 17:15:00|156.07|154.67|155.9|154.5|156.07|154.67|155.83|154.43|63
1640625600000|2021-12-27 17:20:00|155.88|154.48|156.01|154.61|156.06|154.66|155.77|154.37|152
1640625900000|2021-12-27 17:25:00|156|154.6|155.93|154.53|156.04|154.64|155.75|154.35|146
1640626200000|2021-12-27 17:30:00|155.92|154.52|156.35|154.95|156.36|154.96|155.87|154.47|93
1640626500000|2021-12-27 17:35:00|156.34|154.94|156.18|154.78|156.47|155.07|156.17|154.77|176
1640626800000|2021-12-27 17:40:00|156.17|154.77|156.16|154.76|156.36|154.96|156.16|154.76|112
1640627100000|2021-12-27 17:45:00|156.15|154.75|156.37|154.97|156.55|155.15|156.06|154.66|127
1640627400000|2021-12-27 17:50:00|156.38|154.98|157.11|155.71|157.17|155.77|156.35|154.95|94
1640627700000|2021-12-27 17:55:00|157.12|155.72|156.99|155.59|157.16|155.76|156.95|155.55|195
1640628000000|2021-12-27 18:00:00|156.98|155.58|156.53|155.13|157.04|155.64|156.49|155.09|138
1640628300000|2021-12-27 18:05:00|156.49|155.09|156.34|154.94|156.56|155.16|156.34|154.94|106
1640628600000|2021-12-27 18:10:00|156.31|154.91|156.19|154.79|156.32|154.92|156.12|154.72|152
1640628900000|2021-12-27 18:15:00|156.22|154.82|156.17|154.77|156.25|154.85|156.08|154.68|122
1640629200000|2021-12-27 18:20:00|156.2|154.8|156.15|154.75|156.26|154.86|156.07|154.67|124
1640629500000|2021-12-27 18:25:00|156.16|154.76|155.87|154.47|156.19|154.79|155.87|154.47|91
1640629800000|2021-12-27 18:30:00|155.88|154.48|156.15|154.75|156.16|154.76|155.87|154.47|89
1640630100000|2021-12-27 18:35:00|156.16|154.76|156.33|154.93|156.35|154.95|156.14|154.74|60
1640630400000|2021-12-27 18:40:00|156.35|154.95|156.16|154.76|156.39|154.99|156.15|154.75|94
1640630700000|2021-12-27 18:45:00|156.17|154.77|156.25|154.85|156.25|154.85|156.07|154.67|64
1640631000000|2021-12-27 18:50:00|156.3|154.9|156.55|155.15|156.61|155.21|156.3|154.9|64
1640631300000|2021-12-27 18:55:00|156.57|155.17|156.69|155.29|156.69|155.29|156.47|155.07|66
1640631600000|2021-12-27 19:00:00|156.67|155.27|156.85|155.45|156.85|155.45|156.61|155.21|41
1640631900000|2021-12-27 19:05:00|156.82|155.42|156.68|155.28|156.85|155.45|156.65|155.25|66
1640632200000|2021-12-27 19:10:00|156.69|155.29|156.59|155.19|156.78|155.38|156.57|155.17|84
1640632500000|2021-12-27 19:15:00|156.58|155.18|156.2|154.8|156.58|155.18|156.17|154.77|110
1640632800000|2021-12-27 19:20:00|156.21|154.81|156.25|154.85|156.28|154.88|156.17|154.77|70
1640633100000|2021-12-27 19:25:00|156.24|154.84|155.97|154.57|156.25|154.85|155.97|154.57|87
1640633400000|2021-12-27 19:30:00|155.98|154.58|155.62|154.22|155.98|154.58|155.54|154.14|81
1640633700000|2021-12-27 19:35:00|155.61|154.21|155.97|154.57|156.07|154.67|155.61|154.21|92
1640634000000|2021-12-27 19:40:00|155.98|154.58|155.95|154.55|156.16|154.76|155.86|154.46|125
1640634300000|2021-12-27 19:45:00|155.92|154.52|156.26|154.86|156.26|154.86|155.88|154.48|97
1640634600000|2021-12-27 19:50:00|156.25|154.85|155.61|154.21|156.26|154.86|155.61|154.21|110
1640634900000|2021-12-27 19:55:00|155.6|154.2|155.52|154.12|155.61|154.21|155.46|154.06|133
1640635200000|2021-12-27 20:00:00|155.51|154.11|155.6|154.2|155.61|154.21|155.45|154.05|105
1640635500000|2021-12-27 20:05:00|155.61|154.21|155.86|154.46|155.87|154.47|155.6|154.2|101
1640635800000|2021-12-27 20:10:00|155.85|154.45|155.94|154.54|156.11|154.71|155.83|154.43|74
1640636100000|2021-12-27 20:15:00|155.92|154.52|155.58|154.18|155.92|154.52|155.5|154.1|112
1640636400000|2021-12-27 20:20:00|155.57|154.17|155.52|154.12|155.69|154.29|155.5|154.1|71
1640636700000|2021-12-27 20:25:00|155.51|154.11|155.23|153.83|155.56|154.16|155.23|153.83|119
1640637000000|2021-12-27 20:30:00|155.24|153.84|155.41|154.01|155.48|154.08|155.23|153.83|181
1640637300000|2021-12-27 20:35:00|155.43|154.03|154.43|153.03|155.43|154.03|154.43|153.03|159
1640637600000|2021-12-27 20:40:00|154.44|153.04|154.3|152.9|154.56|153.16|154.17|152.77|168
1640637900000|2021-12-27 20:45:00|154.36|152.96|154.72|153.32|154.77|153.37|154.34|152.94|144
1640638200000|2021-12-27 20:50:00|154.75|153.35|155.13|153.73|155.14|153.74|154.7|153.3|114
1640638500000|2021-12-27 20:55:00|155.14|153.74|155.11|153.71|155.16|153.76|155.02|153.62|151
1640638800000|2021-12-27 21:00:00|155.12|153.72|154.97|153.57|155.14|153.74|154.87|153.47|140
1640639100000|2021-12-27 21:05:00|154.98|153.58|154.95|153.55|154.99|153.59|154.72|153.32|113
1640639400000|2021-12-27 21:10:00|154.96|153.56|154.76|153.36|154.96|153.56|154.58|153.18|125
1640639700000|2021-12-27 21:15:00|154.72|153.32|154.76|153.36|154.79|153.39|154.58|153.18|99
1640640000000|2021-12-27 21:20:00|154.75|153.35|154.87|153.47|154.89|153.49|154.75|153.35|126
1640640300000|2021-12-27 21:25:00|154.88|153.48|155.15|153.75|155.2|153.8|154.88|153.48|97
1640640600000|2021-12-27 21:30:00|155.14|153.74|154.75|153.35|155.18|153.78|154.75|153.35|92
1640640900000|2021-12-27 21:35:00|154.76|153.36|154.75|153.35|154.94|153.54|154.74|153.34|131
1640641200000|2021-12-27 21:40:00|154.74|153.34|154.45|153.05|154.75|153.35|154.44|153.04|71
1640641500000|2021-12-27 21:45:00|154.42|153.02|154.1|152.7|154.45|153.05|154.07|152.67|129
1640641800000|2021-12-27 21:50:00|154.11|152.71|153.49|152.09|154.25|152.85|153.47|152.07|172
1640642100000|2021-12-27 21:55:00|153.5|152.1|153.65|152.25|153.86|152.46|153.36|151.96|167
1640642400000|2021-12-27 22:00:00|153.64|152.24|154.06|152.66|154.26|152.86|153.55|152.15|180
1640642700000|2021-12-27 22:05:00|154.04|152.64|154.07|152.67|154.08|152.68|153.87|152.47|124
1640643000000|2021-12-27 22:10:00|154.08|152.68|154.25|152.85|154.25|152.85|154.06|152.66|88
1640643300000|2021-12-27 22:15:00|154.27|152.87|154.03|152.63|154.27|152.87|153.78|152.38|126
1640643600000|2021-12-27 22:20:00|154.04|152.64|154.45|153.05|154.45|153.05|154|152.6|109
1640643900000|2021-12-27 22:25:00|154.47|153.07|154.15|152.75|154.48|153.08|154.12|152.72|103
1640644200000|2021-12-27 22:30:00|154.13|152.73|153.84|152.44|154.13|152.73|153.83|152.43|57
1640644500000|2021-12-27 22:35:00|153.83|152.43|153.35|151.95|153.85|152.45|153.35|151.95|101
1640644800000|2021-12-27 22:40:00|153.36|151.96|152.81|151.41|153.37|151.97|152.81|151.41|68
1640645100000|2021-12-27 22:45:00|152.79|151.39|152.61|151.21|152.8|151.4|151.85|150.45|191
1640645400000|2021-12-27 22:50:00|152.58|151.18|153.48|152.08|153.65|152.25|152.58|151.18|179
1640645700000|2021-12-27 22:55:00|153.49|152.09|153.96|152.56|153.96|152.56|153.48|152.08|122
1640646000000|2021-12-27 23:00:00|153.95|152.55|153.65|152.25|153.99|152.59|153.57|152.17|230
1640646300000|2021-12-27 23:05:00|153.67|152.27|154.14|152.74|154.15|152.75|153.65|152.25|163
1640646600000|2021-12-27 23:10:00|154.15|152.75|154.08|152.68|154.21|152.81|153.95|152.55|188
1640646900000|2021-12-27 23:15:00|154.09|152.69|153.73|152.33|154.33|152.93|153.56|152.16|225
1640647200000|2021-12-27 23:20:00|153.74|152.34|153.68|152.28|153.75|152.35|153.46|152.06|241
1640647500000|2021-12-27 23:25:00|153.67|152.27|153.91|152.51|154.01|152.61|153.65|152.25|229
1640647800000|2021-12-27 23:30:00|153.9|152.5|153.41|152.01|153.9|152.5|153.39|151.99|204
1640648100000|2021-12-27 23:35:00|153.4|152|153.4|152|153.52|152.12|153.35|151.95|166
1640648400000|2021-12-27 23:40:00|153.39|151.99|153.25|151.85|153.44|152.04|153.05|151.65|133
1640648700000|2021-12-27 23:45:00|153.27|151.87|152.65|151.25|153.27|151.87|152.55|151.15|180
1640649000000|2021-12-27 23:50:00|152.61|151.21|152.14|150.74|152.61|151.21|152.08|150.68|142
1640649300000|2021-12-27 23:55:00|152.13|150.73|152.27|150.87|152.4|151|152.05|150.65|129
1640649600000|2021-12-28 00:00:00|152.28|150.88|151.88|150.48|152.29|150.89|151.6|150.2|199
1640649900000|2021-12-28 00:05:00|151.87|150.47|151.15|149.75|151.87|150.47|151.15|149.75|254
1640650200000|2021-12-28 00:10:00|151.13|149.73|151.58|150.18|151.96|150.56|150.69|149.29|342
1640650500000|2021-12-28 00:15:00|151.57|150.17|150.31|148.91|151.58|150.18|150.2|148.8|251
1640650800000|2021-12-28 00:20:00|150.33|148.93|149.98|148.58|150.33|148.93|149.71|148.31|276
1640651100000|2021-12-28 00:25:00|149.96|148.56|150.54|149.14|150.54|149.14|149.48|148.08|253
1640651400000|2021-12-28 00:30:00|150.51|149.11|149|147.6|150.51|149.11|149|147.6|222
1640651700000|2021-12-28 00:35:00|148.99|147.59|149.75|148.35|149.76|148.36|148.83|147.43|265
1640652000000|2021-12-28 00:40:00|149.76|148.36|149.77|148.37|149.96|148.56|149.58|148.18|239
1640652300000|2021-12-28 00:45:00|149.78|148.38|150.85|149.45|151.13|149.73|149.75|148.35|301
1640652600000|2021-12-28 00:50:00|150.83|149.43|150.84|149.44|150.86|149.46|150.48|149.08|266
1640652900000|2021-12-28 00:55:00|150.83|149.43|151.19|149.79|151.23|149.83|150.68|149.28|199
1640653200000|2021-12-28 01:00:00|151.17|149.77|150.61|149.21|151.17|149.77|150.52|149.12|230
1640653500000|2021-12-28 01:05:00|150.62|149.22|150.87|149.47|150.91|149.51|150.41|149.01|219
1640653800000|2021-12-28 01:10:00|150.88|149.48|150.58|149.18|151.06|149.66|150.48|149.08|221
1640654100000|2021-12-28 01:15:00|150.6|149.2|150.87|149.47|151.07|149.67|150.31|148.91|255
1640654400000|2021-12-28 01:20:00|150.88|149.48|150.34|148.94|150.9|149.5|150.12|148.72|241
1640654700000|2021-12-28 01:25:00|150.33|148.93|150.99|149.59|151.17|149.77|150.25|148.85|218
1640655000000|2021-12-28 01:30:00|151|149.6|150.55|149.15|151|149.6|150.55|149.15|215
1640655300000|2021-12-28 01:35:00|150.56|149.16|149.36|147.96|150.59|149.19|149.25|147.85|252
1640655600000|2021-12-28 01:40:00|149.37|147.97|148.88|147.48|149.4|148|148.76|147.36|344
1640655900000|2021-12-28 01:45:00|148.87|147.47|149.25|147.85|149.25|147.85|148.32|146.92|318
1640656200000|2021-12-28 01:50:00|149.26|147.86|149.36|147.96|149.53|148.13|149.06|147.66|310
1640656500000|2021-12-28 01:55:00|149.35|147.95|149.45|148.05|149.64|148.24|148.84|147.44|234
1640656800000|2021-12-28 02:00:00|149.46|148.06|149.77|148.37|149.81|148.41|148.88|147.48|262
1640657100000|2021-12-28 02:05:00|149.81|148.41|149.58|148.18|150.35|148.95|149.55|148.15|290
1640657400000|2021-12-28 02:10:00|149.56|148.16|149.45|148.05|149.78|148.38|149.36|147.96|191
1640657700000|2021-12-28 02:15:00|149.44|148.04|148.52|147.12|149.45|148.05|148.52|147.12|178
1640658000000|2021-12-28 02:20:00|148.5|147.1|148.96|147.56|148.96|147.56|148.35|146.95|220
1640658300000|2021-12-28 02:25:00|148.95|147.55|149.28|147.88|149.28|147.88|148.82|147.42|152
1640658600000|2021-12-28 02:30:00|149.27|147.87|148.85|147.45|149.71|148.31|148.83|147.43|283
1640658900000|2021-12-28 02:35:00|148.84|147.44|149.46|148.06|149.49|148.09|148.68|147.28|227
1640659200000|2021-12-28 02:40:00|149.45|148.05|149.75|148.35|149.84|148.44|149.43|148.03|129
1640659500000|2021-12-28 02:45:00|149.77|148.37|149.07|147.67|149.77|148.37|149.05|147.65|230
1640659800000|2021-12-28 02:50:00|149.1|147.7|149.25|147.85|149.35|147.95|149.03|147.63|193
1640660100000|2021-12-28 02:55:00|149.26|147.86|149.96|148.56|150.06|148.66|149.26|147.86|167
1640660400000|2021-12-28 03:00:00|149.95|148.55|149.58|148.18|149.95|148.55|149.58|148.18|187
1640660700000|2021-12-28 03:05:00|149.61|148.21|148.95|147.55|149.8|148.4|148.91|147.51|180
1640661000000|2021-12-28 03:10:00|148.97|147.57|147.52|146.12|149.11|147.71|147.32|145.92|349
1640661300000|2021-12-28 03:15:00|147.53|146.13|148.33|146.93|148.4|147|147.37|145.97|254
1640661600000|2021-12-28 03:20:00|148.32|146.92|148.65|147.25|148.79|147.39|148.25|146.85|190
1640661900000|2021-12-28 03:25:00|148.68|147.28|148.95|147.55|149.16|147.76|148.37|146.97|248
1640662200000|2021-12-28 03:30:00|148.96|147.56|148.01|146.61|148.99|147.59|148.01|146.61|360
1640662500000|2021-12-28 03:35:00|148|146.6|148.85|147.45|148.86|147.46|147.95|146.55|254
1640662800000|2021-12-28 03:40:00|148.86|147.46|148.65|147.25|148.9|147.5|148.37|146.97|242
1640663100000|2021-12-28 03:45:00|148.66|147.26|148.22|146.82|148.66|147.26|148.06|146.66|211
1640663400000|2021-12-28 03:50:00|148.23|146.83|148.75|147.35|148.84|147.44|148.16|146.76|248
1640663700000|2021-12-28 03:55:00|148.76|147.36|149.31|147.91|149.39|147.99|148.75|147.35|176
1640664000000|2021-12-28 04:00:00|149.3|147.9|148.2|146.8|149.32|147.92|148.09|146.69|327
1640664300000|2021-12-28 04:05:00|148.19|146.79|148.66|147.26|148.74|147.34|148.15|146.75|150
1640664600000|2021-12-28 04:10:00|148.64|147.24|148.26|146.86|148.65|147.25|148.21|146.81|170
1640664900000|2021-12-28 04:15:00|148.28|146.88|146.26|144.86|148.36|146.96|145.98|144.58|361
1640665200000|2021-12-28 04:20:00|146.25|144.85|145.91|144.51|146.56|145.16|145.43|144.03|495
1640665500000|2021-12-28 04:25:00|145.9|144.5|145.49|144.09|145.9|144.5|144.89|143.49|375
1640665800000|2021-12-28 04:30:00|145.54|144.14|145.35|143.95|145.83|144.43|145.28|143.88|251
1640666100000|2021-12-28 04:35:00|145.37|143.97|144.74|143.34|145.4|144|144.03|142.63|288
1640666400000|2021-12-28 04:40:00|144.72|143.32|145.95|144.55|145.99|144.59|144.65|143.25|236
1640666700000|2021-12-28 04:45:00|145.97|144.57|145.95|144.55|145.98|144.58|145.55|144.15|384
1640667000000|2021-12-28 04:50:00|145.96|144.56|145.86|144.46|146.28|144.88|145.7|144.3|256
1640667300000|2021-12-28 04:55:00|145.93|144.53|146.07|144.67|146.37|144.97|145.87|144.47|215
1640667600000|2021-12-28 05:00:00|146.06|144.66|146.27|144.87|146.31|144.91|145.96|144.56|202
1640667900000|2021-12-28 05:05:00|146.28|144.88|146.24|144.84|146.49|145.09|146.1|144.7|202
1640668200000|2021-12-28 05:10:00|146.23|144.83|146.45|145.05|146.46|145.06|146.13|144.73|133
1640668500000|2021-12-28 05:15:00|146.44|145.04|146.54|145.14|146.56|145.16|146.38|144.98|136
1640668800000|2021-12-28 05:20:00|146.55|145.15|146.12|144.72|146.55|145.15|146.06|144.66|204
1640669100000|2021-12-28 05:25:00|146.13|144.73|145.76|144.36|146.19|144.79|145.7|144.3|195
1640669400000|2021-12-28 05:30:00|145.75|144.35|145.96|144.56|146.04|144.64|145.67|144.27|157
1640669700000|2021-12-28 05:35:00|145.99|144.59|146.06|144.66|146.24|144.84|145.95|144.55|161
1640670000000|2021-12-28 05:40:00|146.09|144.69|146.09|144.69|146.35|144.95|145.85|144.45|183
1640670300000|2021-12-28 05:45:00|146.08|144.68|146.46|145.06|146.52|145.12|145.99|144.59|215
1640670600000|2021-12-28 05:50:00|146.48|145.08|146.61|145.21|146.74|145.34|146.48|145.08|141
1640670900000|2021-12-28 05:55:00|146.6|145.2|146.56|145.16|146.66|145.26|146.44|145.04|167
1640671200000|2021-12-28 06:00:00|146.55|145.15|146.58|145.18|146.66|145.26|146.38|144.98|157
1640671500000|2021-12-28 06:05:00|146.57|145.17|146.3|144.9|146.58|145.18|146.27|144.87|132
1640671800000|2021-12-28 06:10:00|146.34|144.94|146.15|144.75|146.43|145.03|145.98|144.58|149
1640672100000|2021-12-28 06:15:00|146.16|144.76|146.5|145.1|146.53|145.13|146.16|144.76|147
1640672400000|2021-12-28 06:20:00|146.51|145.11|146.88|145.48|146.95|145.55|146.35|144.95|135
1640672700000|2021-12-28 06:25:00|146.9|145.5|146.82|145.42|146.9|145.5|146.66|145.26|163
1640673000000|2021-12-28 06:30:00|146.8|145.4|147.06|145.66|147.14|145.74|146.76|145.36|114
1640673300000|2021-12-28 06:35:00|147.09|145.69|147.05|145.65|147.14|145.74|146.98|145.58|79
1640673600000|2021-12-28 06:40:00|147.07|145.67|147.06|145.66|147.14|145.74|146.96|145.56|129
1640673900000|2021-12-28 06:45:00|147.05|145.65|146.95|145.55|147.14|145.74|146.88|145.48|98
1640674200000|2021-12-28 06:50:00|146.96|145.56|146.24|144.84|146.98|145.58|146.18|144.78|187
1640674500000|2021-12-28 06:55:00|146.25|144.85|146.56|145.16|146.56|145.16|146.24|144.84|132
1640674800000|2021-12-28 07:00:00|146.57|145.17|146.79|145.39|146.79|145.39|146.4|145|114
1640675100000|2021-12-28 07:05:00|146.78|145.38|147.18|145.78|147.33|145.93|146.78|145.38|141
1640675400000|2021-12-28 07:10:00|147.19|145.79|146.84|145.44|147.19|145.79|146.83|145.43|173
1640675700000|2021-12-28 07:15:00|146.85|145.45|146.84|145.44|146.96|145.56|146.76|145.36|111
1640676000000|2021-12-28 07:20:00|146.85|145.45|146.33|144.93|146.85|145.45|146.15|144.75|147
1640676300000|2021-12-28 07:25:00|146.32|144.92|146.63|145.23|146.64|145.24|146.32|144.92|153
1640676600000|2021-12-28 07:30:00|146.62|145.22|146.57|145.17|146.62|145.22|146.52|145.12|107
1640676900000|2021-12-28 07:35:00|146.56|145.16|146.44|145.04|146.56|145.16|146.43|145.03|95
1640677200000|2021-12-28 07:40:00|146.45|145.05|146.46|145.06|146.58|145.18|146.26|144.86|128
1640677500000|2021-12-28 07:45:00|146.45|145.05|146.94|145.54|146.94|145.54|146.44|145.04|151
1640677800000|2021-12-28 07:50:00|146.93|145.53|146.96|145.56|147.15|145.75|146.82|145.42|122
1640678100000|2021-12-28 07:55:00|146.95|145.55|147.02|145.62|147.04|145.64|146.91|145.51|87
1640678400000|2021-12-28 08:00:00|147.01|145.61|146.66|145.26|147.01|145.61|146.56|145.16|184
1640678700000|2021-12-28 08:05:00|146.67|145.27|147.05|145.65|147.05|145.65|146.65|145.25|120
1640679000000|2021-12-28 08:10:00|147.07|145.67|148.61|147.21|148.68|147.28|147.05|145.65|214
1640679300000|2021-12-28 08:15:00|148.6|147.2|147.95|146.55|148.6|147.2|147.91|146.51|290
1640679600000|2021-12-28 08:20:00|147.96|146.56|147.68|146.28|147.97|146.57|147.56|146.16|158
1640679900000|2021-12-28 08:25:00|147.67|146.27|147.86|146.46|147.86|146.46|147.56|146.16|157
1640680200000|2021-12-28 08:30:00|147.84|146.44|147.6|146.2|148.09|146.69|147.56|146.16|151
1640680500000|2021-12-28 08:35:00|147.61|146.21|147.75|146.35|147.78|146.38|147.44|146.04|116
1640680800000|2021-12-28 08:40:00|147.82|146.42|147.73|146.33|147.82|146.42|147.52|146.12|147
1640681100000|2021-12-28 08:45:00|147.72|146.32|147.86|146.46|147.92|146.52|147.65|146.25|107
1640681400000|2021-12-28 08:50:00|147.85|146.45|147.66|146.26|148.09|146.69|147.59|146.19|137
1640681700000|2021-12-28 08:55:00|147.71|146.31|147.77|146.37|147.83|146.43|147.42|146.02|186
1640682000000|2021-12-28 09:00:00|147.76|146.36|148.05|146.65|148.06|146.66|147.75|146.35|148
1640682300000|2021-12-28 09:05:00|148.06|146.66|148.68|147.28|148.97|147.57|148.05|146.65|170
1640682600000|2021-12-28 09:10:00|148.69|147.29|147.98|146.58|148.69|147.29|147.97|146.57|150
1640682900000|2021-12-28 09:15:00|147.96|146.56|147.43|146.03|147.96|146.56|147.38|145.98|189
1640683200000|2021-12-28 09:20:00|147.42|146.02|147.15|145.75|147.43|146.03|146.95|145.55|203
1640683500000|2021-12-28 09:25:00|147.18|145.78|147.46|146.06|147.47|146.07|146.85|145.45|208
1640683800000|2021-12-28 09:30:00|147.47|146.07|147.55|146.15|147.6|146.2|147.35|145.95|201
1640684100000|2021-12-28 09:35:00|147.56|146.16|147.65|146.25|147.65|146.25|147.36|145.96|167
1640684400000|2021-12-28 09:40:00|147.67|146.27|147.11|145.71|147.67|146.27|147.07|145.67|158
1640684700000|2021-12-28 09:45:00|147.12|145.72|147.35|145.95|147.4|146|147.08|145.68|157
1640685000000|2021-12-28 09:50:00|147.34|145.94|146.63|145.23|147.34|145.94|146.49|145.09|192
1640685300000|2021-12-28 09:55:00|146.64|145.24|146.24|144.84|146.67|145.27|146.17|144.77|165
1640685600000|2021-12-28 10:00:00|146.23|144.83|146.93|145.53|146.94|145.54|146.23|144.83|157
1640685900000|2021-12-28 10:05:00|146.91|145.51|146.73|145.33|147.09|145.69|146.73|145.33|192
1640686200000|2021-12-28 10:10:00|146.7|145.3|146.15|144.75|146.7|145.3|145.95|144.55|294
1640686500000|2021-12-28 10:15:00|146.17|144.77|146.59|145.19|146.7|145.3|146.15|144.75|119
1640686800000|2021-12-28 10:20:00|146.55|145.15|146.76|145.36|146.98|145.58|146.55|145.15|181
1640687100000|2021-12-28 10:25:00|146.75|145.35|147.47|146.07|147.54|146.14|146.75|145.35|169
1640687400000|2021-12-28 10:30:00|147.46|146.06|147.69|146.29|147.75|146.35|147.37|145.97|162
1640687700000|2021-12-28 10:35:00|147.7|146.3|148.15|146.75|148.25|146.85|147.57|146.17|201
1640688000000|2021-12-28 10:40:00|148.16|146.76|148.17|146.77|148.36|146.96|148|146.6|164
1640688300000|2021-12-28 10:45:00|148.2|146.8|148.25|146.85|148.36|146.96|148.12|146.72|153
1640688600000|2021-12-28 10:50:00|148.24|146.84|148.28|146.88|148.36|146.96|148.15|146.75|151
1640688900000|2021-12-28 10:55:00|148.27|146.87|148.62|147.22|148.66|147.26|148.02|146.62|191
1640689200000|2021-12-28 11:00:00|148.61|147.21|148.84|147.44|149.07|147.67|148.54|147.14|188
1640689500000|2021-12-28 11:05:00|148.83|147.43|148.3|146.9|148.95|147.55|148.24|146.84|171
1640689800000|2021-12-28 11:10:00|148.29|146.89|148.64|147.24|148.64|147.24|148.21|146.81|180
1640690100000|2021-12-28 11:15:00|148.63|147.23|148.93|147.53|148.93|147.53|148.56|147.16|162
1640690400000|2021-12-28 11:20:00|148.94|147.54|149.4|148|149.41|148.01|148.92|147.52|105
1640690700000|2021-12-28 11:25:00|149.41|148.01|149.27|147.87|149.45|148.05|149.27|147.87|160
1640691000000|2021-12-28 11:30:00|149.25|147.85|149.62|148.22|149.65|148.25|149.22|147.82|111
1640691300000|2021-12-28 11:35:00|149.6|148.2|150.36|148.96|150.38|148.98|149.56|148.16|136
1640691600000|2021-12-28 11:40:00|150.37|148.97|150.89|149.49|151.15|149.75|150.36|148.96|207
1640691900000|2021-12-28 11:45:00|150.86|149.46|152.12|150.72|152.12|150.72|150.86|149.46|214
1640692200000|2021-12-28 11:50:00|152.16|150.76|151.4|150|152.16|150.76|151.17|149.77|281
1640692500000|2021-12-28 11:55:00|151.41|150.01|151.73|150.33|151.83|150.43|151.35|149.95|149
1640692800000|2021-12-28 12:00:00|151.72|150.32|151.8|150.4|151.81|150.41|151.45|150.05|175
1640693100000|2021-12-28 12:05:00|151.85|150.45|151.56|150.16|151.89|150.49|151.46|150.06|129
1640693400000|2021-12-28 12:10:00|151.57|150.17|151.48|150.08|151.67|150.27|151.08|149.68|200
1640693700000|2021-12-28 12:15:00|151.49|150.09|153.05|151.65|153.17|151.77|151.38|149.98|223
1640694000000|2021-12-28 12:20:00|153.06|151.66|153.19|151.79|153.25|151.85|152.95|151.55|120
1640694300000|2021-12-28 12:25:00|153.22|151.82|153.69|152.29|154.61|153.21|153.22|151.82|350
1640694600000|2021-12-28 12:30:00|153.75|152.35|154.02|152.62|154.46|153.06|153.72|152.32|312
1640694900000|2021-12-28 12:35:00|154.05|152.65|153.44|152.04|154.05|152.65|153.1|151.7|298
1640695200000|2021-12-28 12:40:00|153.46|152.06|152.52|151.12|153.46|152.06|152.47|151.07|235
1640695500000|2021-12-28 12:45:00|152.53|151.13|152.5|151.1|153|151.6|152.49|151.09|197
1640695800000|2021-12-28 12:50:00|152.51|151.11|151.3|149.9|152.51|151.11|151.18|149.78|333
1640696100000|2021-12-28 12:55:00|151.29|149.89|150.41|149.01|151.42|150.02|149.77|148.37|306
1640696400000|2021-12-28 13:00:00|150.44|149.04|150.65|149.25|150.97|149.57|150.43|149.03|255
1640696700000|2021-12-28 13:05:00|150.66|149.26|151.4|150|151.48|150.08|150.54|149.14|191
1640697000000|2021-12-28 13:10:00|151.43|150.03|151.16|149.76|151.93|150.53|151.15|149.75|235
1640697300000|2021-12-28 13:15:00|151.17|149.77|151.6|150.2|151.69|150.29|151.06|149.66|225
1640697600000|2021-12-28 13:20:00|151.59|150.19|151.15|149.75|151.65|150.25|150.99|149.59|213
1640697900000|2021-12-28 13:25:00|151.16|149.76|151.05|149.65|151.28|149.88|150.98|149.58|152
1640698200000|2021-12-28 13:30:00|151.06|149.66|150.95|149.55|151.24|149.84|150.86|149.46|239
1640698500000|2021-12-28 13:35:00|150.92|149.52|151.08|149.68|151.19|149.79|150.92|149.52|137
1640698800000|2021-12-28 13:40:00|151.09|149.69|152.34|150.94|152.34|150.94|151.08|149.68|148
1640699100000|2021-12-28 13:45:00|152.35|150.95|151.86|150.46|152.41|151.01|151.84|150.44|314
1640699400000|2021-12-28 13:50:00|151.85|150.45|151.47|150.07|152.13|150.73|151.46|150.06|246
1640699700000|2021-12-28 13:55:00|151.46|150.06|151.15|149.75|151.76|150.36|151.05|149.65|389
1640700000000|2021-12-28 14:00:00|151.16|149.76|150.77|149.37|151.68|150.28|150.68|149.28|312
1640700300000|2021-12-28 14:05:00|150.76|149.36|150.58|149.18|150.77|149.37|150.32|148.92|248
1640700600000|2021-12-28 14:10:00|150.57|149.17|150.83|149.43|151.11|149.71|150.47|149.07|256
1640700900000|2021-12-28 14:15:00|150.81|149.41|150.82|149.42|151.32|149.92|150.74|149.34|231
1640701200000|2021-12-28 14:20:00|150.78|149.38|151.5|150.1|151.58|150.18|150.67|149.27|255
1640701500000|2021-12-28 14:25:00|151.53|150.13|151.36|149.96|151.65|150.25|151.18|149.78|237
1640701800000|2021-12-28 14:30:00|151.35|149.95|150.87|149.47|151.36|149.96|150.7|149.3|295
1640702100000|2021-12-28 14:35:00|150.88|149.48|148.35|146.95|151.05|149.65|147.46|146.06|399
1640702400000|2021-12-28 14:40:00|148.28|146.88|150.06|148.66|150.07|148.67|148.25|146.85|396
1640702700000|2021-12-28 14:45:00|150.03|148.63|150.12|148.72|150.59|149.19|149.76|148.36|361
1640703000000|2021-12-28 14:50:00|150.14|148.74|150.05|148.65|150.15|148.75|149.28|147.88|382
1640703300000|2021-12-28 14:55:00|150.06|148.66|150.36|148.96|150.59|149.19|150|148.6|240
1640703600000|2021-12-28 15:00:00|150.38|148.98|151.28|149.88|151.28|149.88|150.22|148.82|278
1640703900000|2021-12-28 15:05:00|151.31|149.91|150.16|148.76|151.31|149.91|150.16|148.76|385
1640704200000|2021-12-28 15:10:00|150.17|148.77|149.84|148.44|150.51|149.11|149.64|148.24|301
1640704500000|2021-12-28 15:15:00|149.81|148.41|148.98|147.58|149.95|148.55|148.98|147.58|254
1640704800000|2021-12-28 15:20:00|149|147.6|149.45|148.05|149.94|148.54|148.95|147.55|330
1640705100000|2021-12-28 15:25:00|149.46|148.06|149.85|148.45|149.85|148.45|149.21|147.81|233
1640705400000|2021-12-28 15:30:00|149.84|148.44|150.08|148.68|150.25|148.85|149.55|148.15|292
1640705700000|2021-12-28 15:35:00|150.07|148.67|149.91|148.51|150.15|148.75|149.89|148.49|251
1640706000000|2021-12-28 15:40:00|149.9|148.5|149.12|147.72|149.91|148.51|149.02|147.62|269
1640706300000|2021-12-28 15:45:00|149.13|147.73|149.39|147.99|149.66|148.26|149.05|147.65|258
1640706600000|2021-12-28 15:50:00|149.34|147.94|149.4|148|149.66|148.26|149.17|147.77|267
1640706900000|2021-12-28 15:55:00|149.38|147.98|149.29|147.89|149.55|148.15|149.25|147.85|231
1640707200000|2021-12-28 16:00:00|149.26|147.86|148.49|147.09|149.5|148.1|148.31|146.91|329
1640707500000|2021-12-28 16:05:00|148.48|147.08|147.67|146.27|148.62|147.22|147.54|146.14|329
1640707800000|2021-12-28 16:10:00|147.65|146.25|147.27|145.87|148.05|146.65|147.06|145.66|283
1640708100000|2021-12-28 16:15:00|147.28|145.88|147.44|146.04|147.81|146.41|147.15|145.75|356
1640708400000|2021-12-28 16:20:00|147.43|146.03|146.27|144.87|147.43|146.03|145.77|144.37|326
1640708700000|2021-12-28 16:25:00|146.3|144.9|146.13|144.73|146.84|145.44|145.42|144.02|428
1640709000000|2021-12-28 16:30:00|146.11|144.71|147.32|145.92|147.59|146.19|146.11|144.71|324
1640709300000|2021-12-28 16:35:00|147.31|145.91|147.22|145.82|147.38|145.98|146.75|145.35|332
1640709600000|2021-12-28 16:40:00|147.23|145.83|146.96|145.56|147.34|145.94|146.87|145.47|219
1640709900000|2021-12-28 16:45:00|146.95|145.55|147.11|145.71|147.15|145.75|146.55|145.15|207
1640710200000|2021-12-28 16:50:00|147.13|145.73|147.29|145.89|147.64|146.24|147.13|145.73|198
1640710500000|2021-12-28 16:55:00|147.27|145.87|147.67|146.27|147.73|146.33|147.02|145.62|196
1640710800000|2021-12-28 17:00:00|147.66|146.26|147.43|146.03|147.79|146.39|147.33|145.93|167
1640711100000|2021-12-28 17:05:00|147.45|146.05|146.27|144.87|147.45|146.05|146.23|144.83|243
1640711400000|2021-12-28 17:10:00|146.28|144.88|145.24|143.84|146.28|144.88|145.07|143.67|291
1640711700000|2021-12-28 17:15:00|145.23|143.83|144.74|143.34|145.73|144.33|144.49|143.09|310
1640712000000|2021-12-28 17:20:00|144.76|143.36|144.91|143.51|144.95|143.55|144.45|143.05|263
1640712300000|2021-12-28 17:25:00|144.88|143.48|143.56|142.16|145.23|143.83|143.49|142.09|331
1640712600000|2021-12-28 17:30:00|143.57|142.17|142.52|141.12|143.8|142.4|142.19|140.79|431
1640712900000|2021-12-28 17:35:00|142.42|141.02|142.06|140.66|143.07|141.67|141.16|139.76|422
1640713200000|2021-12-28 17:40:00|142.05|140.65|142.29|140.89|142.64|141.24|141.78|140.38|377
1640713500000|2021-12-28 17:45:00|142.3|140.9|141.26|139.86|142.54|141.14|141.23|139.83|269
1640713800000|2021-12-28 17:50:00|141.27|139.87|142.06|140.66|142.07|140.67|141.22|139.82|306
1640714100000|2021-12-28 17:55:00|142.05|140.65|142.58|141.18|142.59|141.19|141.99|140.59|278
1640714400000|2021-12-28 18:00:00|142.56|141.16|141.46|140.06|142.56|141.16|141.41|140.01|209
1640714700000|2021-12-28 18:05:00|141.45|140.05|140.25|138.85|141.56|140.16|140.21|138.81|329
1640715000000|2021-12-28 18:10:00|140.24|138.84|140.74|139.34|141.09|139.69|140.24|138.84|326
1640715300000|2021-12-28 18:15:00|140.75|139.35|141.67|140.27|141.94|140.54|140.67|139.27|267
1640715600000|2021-12-28 18:20:00|141.66|140.26|141.02|139.62|141.72|140.32|140.85|139.45|243
1640715900000|2021-12-28 18:25:00|141.03|139.63|141.9|140.5|141.9|140.5|141.03|139.63|225
1640716200000|2021-12-28 18:30:00|141.92|140.52|142.36|140.96|142.61|141.21|141.84|140.44|220
1640716500000|2021-12-28 18:35:00|142.35|140.95|141.93|140.53|142.53|141.13|141.7|140.3|254
1640716800000|2021-12-28 18:40:00|141.94|140.54|142.49|141.09|142.55|141.15|141.94|140.54|250
1640717100000|2021-12-28 18:45:00|142.52|141.12|141.37|139.97|142.55|141.15|141.37|139.97|254
1640717400000|2021-12-28 18:50:00|141.42|140.02|140.9|139.5|141.5|140.1|140.65|139.25|257
1640717700000|2021-12-28 18:55:00|140.92|139.52|141.46|140.06|141.68|140.28|140.92|139.52|210
1640718000000|2021-12-28 19:00:00|141.43|140.03|139.52|138.12|141.44|140.04|139.47|138.07|275
1640718300000|2021-12-28 19:05:00|139.54|138.14|138.43|137.03|139.89|138.49|138.35|136.95|355
1640718600000|2021-12-28 19:10:00|138.44|137.04|139.14|137.74|139.94|138.54|138.44|137.04|352
1640718900000|2021-12-28 19:15:00|139.13|137.73|138.7|137.3|139.66|138.26|138.7|137.3|340
1640719200000|2021-12-28 19:20:00|138.69|137.29|140.25|138.85|140.25|138.85|138.69|137.29|259
1640719500000|2021-12-28 19:25:00|140.24|138.84|139.65|138.25|140.36|138.96|139.64|138.24|162
1640719800000|2021-12-28 19:30:00|139.62|138.22|140.45|139.05|140.64|139.24|139.57|138.17|198
1640720100000|2021-12-28 19:35:00|140.46|139.06|140.45|139.05|140.55|139.15|139.93|138.53|180
1640720400000|2021-12-28 19:40:00|140.44|139.04|141.04|139.64|141.43|140.03|140.31|138.91|234
1640720700000|2021-12-28 19:45:00|141.03|139.63|141.42|140.02|141.45|140.05|140.84|139.44|224
1640721000000|2021-12-28 19:50:00|141.41|140.01|141.36|139.96|141.55|140.15|141.18|139.78|231
1640721300000|2021-12-28 19:55:00|141.39|139.99|141.31|139.91|141.59|140.19|140.97|139.57|192
1640721600000|2021-12-28 20:00:00|141.32|139.92|140.54|139.14|141.34|139.94|140.19|138.79|254
1640721900000|2021-12-28 20:05:00|140.58|139.18|141.03|139.63|141.05|139.65|140.28|138.88|241
1640722200000|2021-12-28 20:10:00|141.02|139.62|141.25|139.85|141.29|139.89|140.54|139.14|242
1640722500000|2021-12-28 20:15:00|141.26|139.86|141.93|140.53|141.93|140.53|141.15|139.75|182
1640722800000|2021-12-28 20:20:00|141.9|140.5|142.06|140.66|142.25|140.85|141.73|140.33|253
1640723100000|2021-12-28 20:25:00|142.07|140.67|141.97|140.57|142.1|140.7|141.84|140.44|174
1640723400000|2021-12-28 20:30:00|141.99|140.59|142.06|140.66|142.15|140.75|141.77|140.37|170
1640723700000|2021-12-28 20:35:00|142.08|140.68|142.54|141.14|142.63|141.23|142.04|140.64|184
1640724000000|2021-12-28 20:40:00|142.57|141.17|143.4|142|143.41|142.01|142.45|141.05|198
1640724300000|2021-12-28 20:45:00|143.39|141.99|142.95|141.55|143.57|142.17|142.77|141.37|259
1640724600000|2021-12-28 20:50:00|142.92|141.52|142.63|141.23|142.92|141.52|142.05|140.65|273
1640724900000|2021-12-28 20:55:00|142.62|141.22|142.79|141.39|142.84|141.44|142.19|140.79|268
1640725200000|2021-12-28 21:00:00|142.78|141.38|142.13|140.73|142.8|141.4|142.05|140.65|175
1640725500000|2021-12-28 21:05:00|142.14|140.74|141.88|140.48|142.15|140.75|141.54|140.14|193
1640725800000|2021-12-28 21:10:00|141.87|140.47|142.12|140.72|142.5|141.1|141.76|140.36|225
1640726100000|2021-12-28 21:15:00|142.13|140.73|142.89|141.49|142.9|141.5|142.12|140.72|200
1640726400000|2021-12-28 21:20:00|142.92|141.52|142.47|141.07|143.13|141.73|142.4|141|224
1640726700000|2021-12-28 21:25:00|142.48|141.08|142.28|140.88|142.48|141.08|141.96|140.56|202
1640727000000|2021-12-28 21:30:00|142.33|140.93|142.66|141.26|142.75|141.35|142.19|140.79|203
1640727300000|2021-12-28 21:35:00|142.65|141.25|142.2|140.8|142.72|141.32|142.2|140.8|161
1640727600000|2021-12-28 21:40:00|142.22|140.82|141.34|139.94|142.33|140.93|141.34|139.94|174
1640727900000|2021-12-28 21:45:00|141.39|139.99|140.87|139.47|141.48|140.08|140.77|139.37|264
1640728200000|2021-12-28 21:50:00|140.86|139.46|141.15|139.75|141.38|139.98|140.86|139.46|160
1640728500000|2021-12-28 21:55:00|141.17|139.77|141.05|139.65|141.31|139.91|141|139.6|135
1640728800000|2021-12-28 22:00:00|141.06|139.66|141.59|140.19|141.68|140.28|141.06|139.66|169
1640729100000|2021-12-28 22:05:00|141.62|140.22|142.04|140.64|142.08|140.68|141.56|140.16|118
1640729400000|2021-12-28 22:10:00|142.05|140.65|140.85|139.45|142.22|140.82|140.83|139.43|193
1640729700000|2021-12-28 22:15:00|140.88|139.48|141.63|140.23|141.63|140.23|140.85|139.45|124
1640730000000|2021-12-28 22:20:00|141.65|140.25|141.57|140.17|141.97|140.57|141.52|140.12|168
1640730300000|2021-12-28 22:25:00|141.6|140.2|141.19|139.79|141.6|140.2|141.01|139.61|168
1640730600000|2021-12-28 22:30:00|141.18|139.78|141.04|139.64|141.25|139.85|141.01|139.61|85
1640730900000|2021-12-28 22:35:00|141.03|139.63|140.31|138.91|141.05|139.65|140.31|138.91|118
1640731200000|2021-12-28 22:40:00|140.32|138.92|141.38|139.98|141.45|140.05|139.48|138.08|277
1640731500000|2021-12-28 22:45:00|141.43|140.03|141.95|140.55|141.95|140.55|141.42|140.02|106
1640731800000|2021-12-28 22:50:00|141.96|140.56|142.37|140.97|142.66|141.26|141.96|140.56|169
1640732100000|2021-12-28 22:55:00|142.4|141|142.56|141.16|142.57|141.17|141.98|140.58|259
1640732400000|2021-12-28 23:00:00|142.57|141.17|141.93|140.53|142.57|141.17|141.7|140.3|200
1640732700000|2021-12-28 23:05:00|141.94|140.54|142.68|141.28|142.76|141.36|141.59|140.19|176
1640733000000|2021-12-28 23:10:00|142.67|141.27|142.72|141.32|142.8|141.4|142.45|141.05|181
1640733300000|2021-12-28 23:15:00|142.71|141.31|142.64|141.24|142.78|141.38|142.56|141.16|122
1640733600000|2021-12-28 23:20:00|142.65|141.25|142.74|141.34|142.74|141.34|142.57|141.17|106
1640733900000|2021-12-28 23:25:00|142.75|141.35|142.76|141.36|142.76|141.36|142.64|141.24|115
1640734200000|2021-12-28 23:30:00|142.73|141.33|142.15|140.75|143.02|141.62|142.09|140.69|133
1640734500000|2021-12-28 23:35:00|142.1|140.7|142.25|140.85|142.31|140.91|141.93|140.53|167
1640734800000|2021-12-28 23:40:00|142.24|140.84|142.42|141.02|142.5|141.1|142.2|140.8|111
1640735100000|2021-12-28 23:45:00|142.41|141.01|142.13|140.73|142.42|141.02|142.04|140.64|130
1640735400000|2021-12-28 23:50:00|142.12|140.72|141.35|139.95|142.15|140.75|141.25|139.85|147
1640735700000|2021-12-28 23:55:00|141.37|139.97|140.63|139.23|141.37|139.97|140.5|139.1|179
1640736000000|2021-12-29 00:00:00|140.64|139.24|140.23|138.83|141.05|139.65|140.23|138.83|260
1640736300000|2021-12-29 00:05:00|140.26|138.86|141.46|140.06|141.55|140.15|140.26|138.86|199
1640736600000|2021-12-29 00:10:00|141.53|140.13|141.88|140.48|141.95|140.55|141.33|139.93|194
1640736900000|2021-12-29 00:15:00|141.87|140.47|141.82|140.42|141.89|140.49|141.24|139.84|236
1640737200000|2021-12-29 00:20:00|141.81|140.41|141.9|140.5|142.13|140.73|141.68|140.28|158
1640737500000|2021-12-29 00:25:00|141.85|140.45|141.56|140.16|141.94|140.54|141.47|140.07|189
1640737800000|2021-12-29 00:30:00|141.55|140.15|140.78|139.38|141.55|140.15|140.58|139.18|220
1640738100000|2021-12-29 00:35:00|140.76|139.36|140.07|138.67|140.84|139.44|139.99|138.59|198
1640738400000|2021-12-29 00:40:00|140.08|138.68|140.45|139.05|140.45|139.05|139.71|138.31|217
1640738700000|2021-12-29 00:45:00|140.44|139.04|140.95|139.55|140.95|139.55|140.38|138.98|228
1640739000000|2021-12-29 00:50:00|140.94|139.54|141.34|139.94|141.34|139.94|140.74|139.34|154
1640739300000|2021-12-29 00:55:00|141.37|139.97|141.47|140.07|141.5|140.1|141.25|139.85|173
1640739600000|2021-12-29 01:00:00|141.45|140.05|141.56|140.16|141.85|140.45|141.36|139.96|200
1640739900000|2021-12-29 01:05:00|141.55|140.15|142.03|140.63|142.13|140.73|141.55|140.15|139
1640740200000|2021-12-29 01:10:00|142.02|140.62|142.09|140.69|142.15|140.75|141.9|140.5|155
1640740500000|2021-12-29 01:15:00|142.1|140.7|142.36|140.96|142.43|141.03|141.95|140.55|159
1640740800000|2021-12-29 01:20:00|142.32|140.92|142.39|140.99|142.63|141.23|142.32|140.92|114
1640741100000|2021-12-29 01:25:00|142.38|140.98|141.87|140.47|142.41|141.01|141.87|140.47|137
1640741400000|2021-12-29 01:30:00|141.86|140.46|141.51|140.11|141.87|140.47|141.3|139.9|169
1640741700000|2021-12-29 01:35:00|141.55|140.15|141.06|139.66|141.58|140.18|140.96|139.56|163
1640742000000|2021-12-29 01:40:00|141.05|139.65|141.53|140.13|141.53|140.13|141.04|139.64|115
1640742300000|2021-12-29 01:45:00|141.52|140.12|141.56|140.16|141.65|140.25|141.44|140.04|86
1640742600000|2021-12-29 01:50:00|141.57|140.17|141.63|140.23|141.63|140.23|141.45|140.05|76
1640742900000|2021-12-29 01:55:00|141.56|140.16|140.85|139.45|141.56|140.16|140.73|139.33|147
1640743200000|2021-12-29 02:00:00|140.84|139.44|141.26|139.86|141.32|139.92|140.74|139.34|115
1640743500000|2021-12-29 02:05:00|141.27|139.87|141.24|139.84|141.32|139.92|140.95|139.55|130
1640743800000|2021-12-29 02:10:00|141.25|139.85|141.45|140.05|141.46|140.06|141.15|139.75|79
1640744100000|2021-12-29 02:15:00|141.42|140.02|142.27|140.87|142.57|141.17|141.42|140.02|171
1640744400000|2021-12-29 02:20:00|142.25|140.85|142.14|140.74|142.27|140.87|141.84|140.44|155
1640744700000|2021-12-29 02:25:00|142.08|140.68|142.07|140.67|142.14|140.74|141.87|140.47|147
1640745000000|2021-12-29 02:30:00|142.05|140.65|142.17|140.77|142.18|140.78|141.87|140.47|113
1640745300000|2021-12-29 02:35:00|142.16|140.76|141.67|140.27|142.16|140.76|141.66|140.26|185
1640745600000|2021-12-29 02:40:00|141.66|140.26|141.88|140.48|141.94|140.54|141.61|140.21|96
1640745900000|2021-12-29 02:45:00|141.86|140.46|142.05|140.65|142.17|140.77|141.85|140.45|86
1640746200000|2021-12-29 02:50:00|142.02|140.62|142.54|141.14|142.54|141.14|142|140.6|137
1640746500000|2021-12-29 02:55:00|142.52|141.12|142.82|141.42|142.92|141.52|142.51|141.11|125
1640746800000|2021-12-29 03:00:00|142.81|141.41|142.74|141.34|142.84|141.44|142.57|141.17|155
1640747100000|2021-12-29 03:05:00|142.75|141.35|143.34|141.94|143.42|142.02|142.74|141.34|146
1640747400000|2021-12-29 03:10:00|143.33|141.93|143.33|141.93|143.61|142.21|143.26|141.86|185
1640747700000|2021-12-29 03:15:00|143.32|141.92|143.15|141.75|143.32|141.92|143.05|141.65|182
1640748000000|2021-12-29 03:20:00|143.14|141.74|143.34|141.94|143.35|141.95|142.93|141.53|174
1640748300000|2021-12-29 03:25:00|143.35|141.95|142.65|141.25|143.36|141.96|142.55|141.15|147
1640748600000|2021-12-29 03:30:00|142.66|141.26|142.74|141.34|142.75|141.35|142.53|141.13|167
1640748900000|2021-12-29 03:35:00|142.76|141.36|142.74|141.34|142.96|141.56|142.73|141.33|155
1640749200000|2021-12-29 03:40:00|142.73|141.33|142.64|141.24|142.78|141.38|142.58|141.18|109
1640749500000|2021-12-29 03:45:00|142.61|141.21|142.66|141.26|142.94|141.54|142.57|141.17|153
1640749800000|2021-12-29 03:50:00|142.65|141.25|142.6|141.2|142.82|141.42|142.58|141.18|132
1640750100000|2021-12-29 03:55:00|142.58|141.18|142.65|141.25|142.69|141.29|142.31|140.91|158
1640750400000|2021-12-29 04:00:00|142.64|141.24|143.07|141.67|143.14|141.74|142.57|141.17|188
1640750700000|2021-12-29 04:05:00|143.06|141.66|144.13|142.73|144.15|142.75|143.02|141.62|169
1640751000000|2021-12-29 04:10:00|144.18|142.78|143.74|142.34|144.36|142.96|143.73|142.33|173
1640751300000|2021-12-29 04:15:00|143.72|142.32|143.48|142.08|143.77|142.37|143.39|141.99|206
1640751600000|2021-12-29 04:20:00|143.47|142.07|142.78|141.38|143.47|142.07|142.76|141.36|137
1640751900000|2021-12-29 04:25:00|142.77|141.37|142.85|141.45|142.96|141.56|142.59|141.19|168
1640752200000|2021-12-29 04:30:00|142.84|141.44|142.75|141.35|142.87|141.47|142.47|141.07|148
1640752500000|2021-12-29 04:35:00|142.77|141.37|142.74|141.34|143.08|141.68|142.72|141.32|129
1640752800000|2021-12-29 04:40:00|142.75|141.35|143.14|141.74|143.25|141.85|142.75|141.35|160
1640753100000|2021-12-29 04:45:00|143.16|141.76|142.55|141.15|143.16|141.76|142.52|141.12|120
1640753400000|2021-12-29 04:50:00|142.56|141.16|142.44|141.04|142.73|141.33|142.38|140.98|161
1640753700000|2021-12-29 04:55:00|142.41|141.01|142.15|140.75|142.44|141.04|142.14|140.74|127
1640754000000|2021-12-29 05:00:00|142.14|140.74|142.51|141.11|142.55|141.15|142.08|140.68|150
1640754300000|2021-12-29 05:05:00|142.52|141.12|142.78|141.38|142.84|141.44|142.52|141.12|109
1640754600000|2021-12-29 05:10:00|142.82|141.42|142.95|141.55|143.03|141.63|142.81|141.41|132
1640754900000|2021-12-29 05:15:00|142.98|141.58|143.06|141.66|143.18|141.78|142.96|141.56|137
1640755200000|2021-12-29 05:20:00|143.05|141.65|142.87|141.47|143.19|141.79|142.73|141.33|142
1640755500000|2021-12-29 05:25:00|142.88|141.48|142.24|140.84|142.96|141.56|142.22|140.82|157
1640755800000|2021-12-29 05:30:00|142.25|140.85|142.13|140.73|142.27|140.87|142.04|140.64|146
1640756100000|2021-12-29 05:35:00|142.12|140.72|141.95|140.55|142.16|140.76|141.76|140.36|156
1640756400000|2021-12-29 05:40:00|141.94|140.54|141.37|139.97|141.95|140.55|141.25|139.85|152
1640756700000|2021-12-29 05:45:00|141.38|139.98|141.65|140.25|141.78|140.38|141.37|139.97|128
1640757000000|2021-12-29 05:50:00|141.68|140.28|141.85|140.45|141.86|140.46|141.59|140.19|159
1640757300000|2021-12-29 05:55:00|141.86|140.46|141.54|140.14|141.88|140.48|141.41|140.01|143
1640757600000|2021-12-29 06:00:00|141.55|140.15|141.6|140.2|141.84|140.44|141.47|140.07|150
1640757900000|2021-12-29 06:05:00|141.61|140.21|141.74|140.34|141.89|140.49|141.55|140.15|95
1640758200000|2021-12-29 06:10:00|141.71|140.31|141.76|140.36|141.82|140.42|141.66|140.26|95
1640758500000|2021-12-29 06:15:00|141.77|140.37|142.07|140.67|142.15|140.75|141.76|140.36|121
1640758800000|2021-12-29 06:20:00|142.06|140.66|142.16|140.76|142.25|140.85|142.06|140.66|96
1640759100000|2021-12-29 06:25:00|142.15|140.75|142.01|140.61|142.23|140.83|142|140.6|87
1640759400000|2021-12-29 06:30:00|142|140.6|142.05|140.65|142.05|140.65|141.83|140.43|107
1640759700000|2021-12-29 06:35:00|142.04|140.64|141.95|140.55|142.13|140.73|141.95|140.55|86
1640760000000|2021-12-29 06:40:00|141.93|140.53|142.24|140.84|142.26|140.86|141.78|140.38|146
1640760300000|2021-12-29 06:45:00|142.23|140.83|142.14|140.74|142.46|141.06|142.07|140.67|214
1640760600000|2021-12-29 06:50:00|142.15|140.75|142.38|140.98|142.46|141.06|142.08|140.68|150
1640760900000|2021-12-29 06:55:00|142.39|140.99|143|141.6|143|141.6|142.38|140.98|90
1640761200000|2021-12-29 07:00:00|143.06|141.66|142.94|141.54|143.35|141.95|142.64|141.24|142
1640761500000|2021-12-29 07:05:00|142.92|141.52|142.28|140.88|142.92|141.52|142.25|140.85|160
1640761800000|2021-12-29 07:10:00|142.26|140.86|141.23|139.83|142.28|140.88|141.18|139.78|246
1640762100000|2021-12-29 07:15:00|141.22|139.82|141.29|139.89|141.56|140.16|141.21|139.81|163
1640762400000|2021-12-29 07:20:00|141.34|139.94|140.96|139.56|141.38|139.98|140.83|139.43|156
1640762700000|2021-12-29 07:25:00|140.97|139.57|141.36|139.96|141.46|140.06|140.96|139.56|130
1640763000000|2021-12-29 07:30:00|141.37|139.97|141.57|140.17|141.59|140.19|141.34|139.94|121
1640763300000|2021-12-29 07:35:00|141.58|140.18|141.74|140.34|141.77|140.37|141.47|140.07|109
1640763600000|2021-12-29 07:40:00|141.75|140.35|141.15|139.75|141.76|140.36|141.13|139.73|118
1640763900000|2021-12-29 07:45:00|141.16|139.76|140.56|139.16|141.26|139.86|140.46|139.06|171
1640764200000|2021-12-29 07:50:00|140.57|139.17|141.08|139.68|141.21|139.81|140.45|139.05|152
1640764500000|2021-12-29 07:55:00|141.07|139.67|141.25|139.85|141.25|139.85|140.82|139.42|178
1640764800000|2021-12-29 08:00:00|141.24|139.84|141.66|140.26|141.73|140.33|141.15|139.75|150
1640765100000|2021-12-29 08:05:00|141.65|140.25|141.65|140.25|141.92|140.52|141.64|140.24|128
1640765400000|2021-12-29 08:10:00|141.66|140.26|142.16|140.76|142.23|140.83|141.64|140.24|135
1640765700000|2021-12-29 08:15:00|142.15|140.75|141.91|140.51|142.21|140.81|141.85|140.45|129
1640766000000|2021-12-29 08:20:00|141.9|140.5|141.19|139.79|141.92|140.52|141.19|139.79|121
1640766300000|2021-12-29 08:25:00|141.2|139.8|140.85|139.45|141.2|139.8|140.66|139.26|142
1640766600000|2021-12-29 08:30:00|140.86|139.46|141.49|140.09|141.49|140.09|140.82|139.42|146
1640766900000|2021-12-29 08:35:00|141.52|140.12|141.55|140.15|141.66|140.26|141.45|140.05|161
1640767200000|2021-12-29 08:40:00|141.57|140.17|141.86|140.46|141.87|140.47|141.52|140.12|162
1640767500000|2021-12-29 08:45:00|141.85|140.45|142.06|140.66|142.16|140.76|141.8|140.4|121
1640767800000|2021-12-29 08:50:00|142.05|140.65|141.78|140.38|142.05|140.65|141.76|140.36|123
1640768100000|2021-12-29 08:55:00|141.75|140.35|141.68|140.28|142.16|140.76|141.58|140.18|161
1640768400000|2021-12-29 09:00:00|141.67|140.27|141.78|140.38|141.84|140.44|141.37|139.97|137
1640768700000|2021-12-29 09:05:00|141.75|140.35|141.84|140.44|141.86|140.46|141.64|140.24|150
1640769000000|2021-12-29 09:10:00|141.85|140.45|141.74|140.34|142.08|140.68|141.66|140.26|132
1640769300000|2021-12-29 09:15:00|141.75|140.35|140.64|139.24|141.86|140.46|140.61|139.21|207
1640769600000|2021-12-29 09:20:00|140.65|139.25|140.3|138.9|140.75|139.35|140.28|138.88|177
1640769900000|2021-12-29 09:25:00|140.29|138.89|140.23|138.83|140.41|139.01|139.86|138.46|139
1640770200000|2021-12-29 09:30:00|140.18|138.78|140.85|139.45|140.95|139.55|140.12|138.72|173
1640770500000|2021-12-29 09:35:00|140.84|139.44|141.15|139.75|141.33|139.93|140.81|139.41|141
1640770800000|2021-12-29 09:40:00|141.16|139.76|141.16|139.76|141.84|140.44|141.15|139.75|196
1640771100000|2021-12-29 09:45:00|141.18|139.78|141.53|140.13|141.65|140.25|140.91|139.51|248
1640771400000|2021-12-29 09:50:00|141.54|140.14|142.51|141.11|142.51|141.11|141.53|140.13|158
1640771700000|2021-12-29 09:55:00|142.52|141.12|142.05|140.65|142.55|141.15|142.01|140.61|193
1640772000000|2021-12-29 10:00:00|142.06|140.66|141.69|140.29|142.18|140.78|141.62|140.22|179
1640772300000|2021-12-29 10:05:00|141.7|140.3|142.25|140.85|142.26|140.86|141.7|140.3|159
1640772600000|2021-12-29 10:10:00|142.26|140.86|142.45|141.05|142.59|141.19|141.92|140.52|178
1640772900000|2021-12-29 10:15:00|142.47|141.07|141.99|140.59|142.55|141.15|141.97|140.57|157
1640773200000|2021-12-29 10:20:00|141.96|140.56|141.65|140.25|142.05|140.65|141.54|140.14|152
1640773500000|2021-12-29 10:25:00|141.66|140.26|141.75|140.35|141.85|140.45|141.65|140.25|131
1640773800000|2021-12-29 10:30:00|141.76|140.36|142.05|140.65|142.35|140.95|141.74|140.34|160
1640774100000|2021-12-29 10:35:00|142.04|140.64|141.65|140.25|142.05|140.65|141.65|140.25|121
1640774400000|2021-12-29 10:40:00|141.6|140.2|141.35|139.95|141.76|140.36|141.35|139.95|101
1640774700000|2021-12-29 10:45:00|141.36|139.96|141.5|140.1|141.55|140.15|141.25|139.85|120
1640775000000|2021-12-29 10:50:00|141.55|140.15|141.33|139.93|141.55|140.15|141.23|139.83|144
1640775300000|2021-12-29 10:55:00|141.34|139.94|141.77|140.37|141.85|140.45|141.2|139.8|122
1640775600000|2021-12-29 11:00:00|141.76|140.36|142.01|140.61|142.17|140.77|141.66|140.26|174
1640775900000|2021-12-29 11:05:00|142.02|140.62|141.81|140.41|142.22|140.82|141.81|140.41|150
1640776200000|2021-12-29 11:10:00|141.79|140.39|141.72|140.32|141.86|140.46|141.57|140.17|117
1640776500000|2021-12-29 11:15:00|141.73|140.33|141.3|139.9|141.85|140.45|141.27|139.87|142
1640776800000|2021-12-29 11:20:00|141.28|139.88|141.2|139.8|141.3|139.9|140.89|139.49|147
1640777100000|2021-12-29 11:25:00|141.19|139.79|140.95|139.55|141.27|139.87|140.92|139.52|172
1640777400000|2021-12-29 11:30:00|140.96|139.56|141.55|140.15|141.58|140.18|140.95|139.55|154
1640777700000|2021-12-29 11:35:00|141.58|140.18|141.46|140.06|141.66|140.26|141.46|140.06|125
1640778000000|2021-12-29 11:40:00|141.48|140.08|141.35|139.95|141.48|140.08|141.24|139.84|160
1640778300000|2021-12-29 11:45:00|141.36|139.96|141.44|140.04|141.67|140.27|141.36|139.96|108
1640778600000|2021-12-29 11:50:00|141.41|140.01|141.47|140.07|141.5|140.1|141.09|139.69|127
1640778900000|2021-12-29 11:55:00|141.49|140.09|141.96|140.56|142.08|140.68|141.47|140.07|156
1640779200000|2021-12-29 12:00:00|141.97|140.57|141.55|140.15|142.04|140.64|141.51|140.11|201
1640779500000|2021-12-29 12:05:00|141.56|140.16|140.27|138.87|141.61|140.21|139.78|138.38|326
1640779800000|2021-12-29 12:10:00|140.23|138.83|139.24|137.84|140.44|139.04|138.95|137.55|449
1640780100000|2021-12-29 12:15:00|139.25|137.85|137.93|136.53|139.42|138.02|137.36|135.96|415
1640780400000|2021-12-29 12:20:00|137.92|136.52|137.77|136.37|138.14|136.74|137.05|135.65|340
1640780700000|2021-12-29 12:25:00|137.8|136.4|137.43|136.03|137.89|136.49|136.98|135.58|313
1640781000000|2021-12-29 12:30:00|137.45|136.05|137.65|136.25|137.7|136.3|137.16|135.76|295
1640781300000|2021-12-29 12:35:00|137.66|136.26|137.95|136.55|138.09|136.69|137.46|136.06|232
1640781600000|2021-12-29 12:40:00|137.96|136.56|137.71|136.31|137.96|136.56|137.21|135.81|213
1640781900000|2021-12-29 12:45:00|137.72|136.32|137.79|136.39|138.02|136.62|137.71|136.31|216
1640782200000|2021-12-29 12:50:00|137.82|136.42|137.58|136.18|137.97|136.57|137.58|136.18|187
1640782500000|2021-12-29 12:55:00|137.56|136.16|137.17|135.77|137.58|136.18|137.17|135.77|156
1640782800000|2021-12-29 13:00:00|137.13|135.73|137.23|135.83|137.36|135.96|136.8|135.4|213
1640783100000|2021-12-29 13:05:00|137.24|135.84|136.93|135.53|137.54|136.14|136.93|135.53|190
1640783400000|2021-12-29 13:10:00|136.94|135.54|136.37|134.97|136.97|135.57|136.22|134.82|189
1640783700000|2021-12-29 13:15:00|136.39|134.99|136.03|134.63|136.63|135.23|136.01|134.61|183
1640784000000|2021-12-29 13:20:00|136.04|134.64|135.24|133.84|136.08|134.68|134.96|133.56|332
1640784300000|2021-12-29 13:25:00|135.25|133.85|134.54|133.14|135.43|134.03|134.11|132.71|333
1640784600000|2021-12-29 13:30:00|134.55|133.15|135.1|133.7|135.45|134.05|134.39|132.99|296
1640784900000|2021-12-29 13:35:00|135.11|133.71|134.98|133.58|135.54|134.14|134.75|133.35|335
1640785200000|2021-12-29 13:40:00|134.99|133.59|135.66|134.26|135.88|134.48|134.97|133.57|241
1640785500000|2021-12-29 13:45:00|135.67|134.27|135.73|134.33|135.95|134.55|135.31|133.91|264
1640785800000|2021-12-29 13:50:00|135.74|134.34|136.84|135.44|137.04|135.64|135.73|134.33|291
1640786100000|2021-12-29 13:55:00|136.83|135.43|136.84|135.44|137.07|135.67|136.35|134.95|308
1640786400000|2021-12-29 14:00:00|136.85|135.45|136.96|135.56|137.19|135.79|136.62|135.22|333
1640786700000|2021-12-29 14:05:00|136.95|135.55|137.22|135.82|137.23|135.83|136.82|135.42|183
1640787000000|2021-12-29 14:10:00|137.19|135.79|136.55|135.15|137.19|135.79|136.45|135.05|216
1640787300000|2021-12-29 14:15:00|136.58|135.18|136.76|135.36|137.04|135.64|136.35|134.95|264
1640787600000|2021-12-29 14:20:00|136.78|135.38|136.81|135.41|136.92|135.52|136.54|135.14|200
1640787900000|2021-12-29 14:25:00|136.79|135.39|136.55|135.15|136.83|135.43|136.54|135.14|161
1640788200000|2021-12-29 14:30:00|136.54|135.14|137.85|136.45|137.89|136.49|136.53|135.13|214
1640788500000|2021-12-29 14:35:00|137.86|136.46|137.95|136.55|138.15|136.75|137.64|136.24|350
1640788800000|2021-12-29 14:40:00|137.96|136.56|138.42|137.02|138.74|137.34|137.95|136.55|394
1640789100000|2021-12-29 14:45:00|138.43|137.03|138.43|137.03|138.47|137.07|137.96|136.56|281
1640789400000|2021-12-29 14:50:00|138.42|137.02|139.57|138.17|139.59|138.19|138.35|136.95|261
1640789700000|2021-12-29 14:55:00|139.58|138.18|139.55|138.15|140.16|138.76|139.25|137.85|237
1640790000000|2021-12-29 15:00:00|139.56|138.16|139.73|138.33|139.85|138.45|139.37|137.97|168
1640790300000|2021-12-29 15:05:00|139.72|138.32|140.67|139.27|140.86|139.46|139.66|138.26|287
1640790600000|2021-12-29 15:10:00|140.68|139.28|139.75|138.35|140.82|139.42|139.74|138.34|349
1640790900000|2021-12-29 15:15:00|139.74|138.34|139.66|138.26|139.93|138.53|139.35|137.95|266
1640791200000|2021-12-29 15:20:00|139.65|138.25|139.9|138.5|140.23|138.83|139.58|138.18|222
1640791500000|2021-12-29 15:25:00|139.91|138.51|139.75|138.35|140.03|138.63|139.58|138.18|222
1640791800000|2021-12-29 15:30:00|139.76|138.36|140.14|138.74|140.14|138.74|139.56|138.16|163
1640792100000|2021-12-29 15:35:00|140.16|138.76|139.66|138.26|140.23|138.83|139.55|138.15|165
1640792400000|2021-12-29 15:40:00|139.67|138.27|139.87|138.47|139.96|138.56|139.45|138.05|169
1640792700000|2021-12-29 15:45:00|139.88|138.48|140.34|138.94|140.36|138.96|139.88|138.48|163
1640793000000|2021-12-29 15:50:00|140.33|138.93|140.66|139.26|140.75|139.35|140.25|138.85|148
1640793300000|2021-12-29 15:55:00|140.67|139.27|140.56|139.16|140.93|139.53|140.47|139.07|118
1640793600000|2021-12-29 16:00:00|140.57|139.17|140.36|138.96|140.59|139.19|139.95|138.55|229
1640793900000|2021-12-29 16:05:00|140.37|138.97|140.58|139.18|140.75|139.35|140.24|138.84|209
1640794200000|2021-12-29 16:10:00|140.61|139.21|139.66|138.26|140.65|139.25|139.64|138.24|192
1640794500000|2021-12-29 16:15:00|139.67|138.27|140.05|138.65|140.07|138.67|139.64|138.24|145
1640794800000|2021-12-29 16:20:00|140.04|138.64|139.56|138.16|140.12|138.72|139.36|137.96|215
1640795100000|2021-12-29 16:25:00|139.58|138.18|139.55|138.15|139.97|138.57|139.5|138.1|195
1640795400000|2021-12-29 16:30:00|139.56|138.16|139.03|137.63|139.58|138.18|139.02|137.62|183
1640795700000|2021-12-29 16:35:00|139.02|137.62|138.6|137.2|139.13|137.73|138.6|137.2|184
1640796000000|2021-12-29 16:40:00|138.58|137.18|138.47|137.07|138.59|137.19|138.35|136.95|179
1640796300000|2021-12-29 16:45:00|138.53|137.13|138.65|137.25|138.81|137.41|138.53|137.13|143
1640796600000|2021-12-29 16:50:00|138.62|137.22|139.1|137.7|139.15|137.75|138.53|137.13|158
1640796900000|2021-12-29 16:55:00|139.12|137.72|138.95|137.55|139.16|137.76|138.79|137.39|196
1640797200000|2021-12-29 17:00:00|138.96|137.56|138.62|137.22|138.96|137.56|138.52|137.12|142
1640797500000|2021-12-29 17:05:00|138.6|137.2|138.55|137.15|138.62|137.22|138.36|136.96|113
1640797800000|2021-12-29 17:10:00|138.53|137.13|138.35|136.95|138.62|137.22|138.35|136.95|113
1640798100000|2021-12-29 17:15:00|138.36|136.96|138.43|137.03|138.58|137.18|138.34|136.94|127
1640798400000|2021-12-29 17:20:00|138.42|137.02|138.02|136.62|138.43|137.03|137.89|136.49|154
1640798700000|2021-12-29 17:25:00|138.03|136.63|137.86|136.46|138.11|136.71|137.83|136.43|116
1640799000000|2021-12-29 17:30:00|137.85|136.45|136.77|135.37|138.05|136.65|136.77|135.37|178
1640799300000|2021-12-29 17:35:00|136.8|135.4|137.65|136.25|137.82|136.42|136.8|135.4|152
1640799600000|2021-12-29 17:40:00|137.66|136.26|138.06|136.66|138.19|136.79|137.55|136.15|181
1640799900000|2021-12-29 17:45:00|138.07|136.67|137.76|136.36|138.15|136.75|137.72|136.32|185
1640800200000|2021-12-29 17:50:00|137.78|136.38|137.46|136.06|137.78|136.38|137.05|135.65|200
1640800500000|2021-12-29 17:55:00|137.49|136.09|137.32|135.92|137.63|136.23|137.32|135.92|150
1640800800000|2021-12-29 18:00:00|137.3|135.9|138.24|136.84|138.37|136.97|137.25|135.85|202
1640801100000|2021-12-29 18:05:00|138.25|136.85|138.13|136.73|138.25|136.85|137.99|136.59|142
1640801400000|2021-12-29 18:10:00|138.1|136.7|137.83|136.43|138.1|136.7|137.74|136.34|193
1640801700000|2021-12-29 18:15:00|137.82|136.42|138.65|137.25|138.96|137.56|137.82|136.42|209
1640802000000|2021-12-29 18:20:00|138.64|137.24|138.49|137.09|138.73|137.33|138.48|137.08|152
1640802300000|2021-12-29 18:25:00|138.51|137.11|138.36|136.96|138.56|137.16|138.26|136.86|103
1640802600000|2021-12-29 18:30:00|138.35|136.95|138.63|137.23|138.65|137.25|138.25|136.85|98
1640802900000|2021-12-29 18:35:00|138.69|137.29|138.85|137.45|139.15|137.75|138.69|137.29|162
1640803200000|2021-12-29 18:40:00|138.84|137.44|138.43|137.03|138.93|137.53|138.43|137.03|125
1640803500000|2021-12-29 18:45:00|138.44|137.04|137.75|136.35|138.45|137.05|137.72|136.32|185
1640803800000|2021-12-29 18:50:00|137.73|136.33|138.05|136.65|138.05|136.65|137.73|136.33|181
1640804100000|2021-12-29 18:55:00|138.04|136.64|138.35|136.95|138.38|136.98|138.03|136.63|115
1640804400000|2021-12-29 19:00:00|138.33|136.93|137.97|136.57|138.34|136.94|137.88|136.48|157
1640804700000|2021-12-29 19:05:00|137.98|136.58|137.45|136.05|138.06|136.66|137.45|136.05|139
1640805000000|2021-12-29 19:10:00|137.42|136.02|137.45|136.05|137.72|136.32|137.35|135.95|187
1640805300000|2021-12-29 19:15:00|137.44|136.04|137.42|136.02|137.47|136.07|137.15|135.75|171
1640805600000|2021-12-29 19:20:00|137.43|136.03|137.81|136.41|137.82|136.42|137.39|135.99|154
1640805900000|2021-12-29 19:25:00|137.76|136.36|137.94|136.54|137.94|136.54|137.59|136.19|135
1640806200000|2021-12-29 19:30:00|137.95|136.55|137.6|136.2|138.25|136.85|137.6|136.2|184
1640806500000|2021-12-29 19:35:00|137.55|136.15|136.8|135.4|137.59|136.19|136.76|135.36|172
1640806800000|2021-12-29 19:40:00|136.79|135.39|136.98|135.58|137.05|135.65|136.16|134.76|222
1640807100000|2021-12-29 19:45:00|136.97|135.57|136.75|135.35|137.06|135.66|136.46|135.06|147
1640807400000|2021-12-29 19:50:00|136.77|135.37|136.91|135.51|137.06|135.66|136.77|135.37|138
1640807700000|2021-12-29 19:55:00|136.86|135.46|136.88|135.48|136.9|135.5|136.54|135.14|130
1640808000000|2021-12-29 20:00:00|136.83|135.43|136.55|135.15|136.85|135.45|136.22|134.82|188
1640808300000|2021-12-29 20:05:00|136.56|135.16|137.31|135.91|137.37|135.97|136.55|135.15|153
1640808600000|2021-12-29 20:10:00|137.29|135.89|136.67|135.27|137.31|135.91|136.65|135.25|208
1640808900000|2021-12-29 20:15:00|136.66|135.26|136.65|135.25|136.99|135.59|136.64|135.24|192
1640809200000|2021-12-29 20:20:00|136.64|135.24|136.82|135.42|136.82|135.42|136.54|135.14|137
1640809500000|2021-12-29 20:25:00|136.83|135.43|137.3|135.9|137.3|135.9|136.83|135.43|119
1640809800000|2021-12-29 20:30:00|137.34|135.94|137.81|136.41|138.07|136.67|137.33|135.93|273
1640810100000|2021-12-29 20:35:00|137.85|136.45|137.88|136.48|137.96|136.56|137.76|136.36|232
1640810400000|2021-12-29 20:40:00|137.87|136.47|137.56|136.16|138.04|136.64|137.55|136.15|169
1640810700000|2021-12-29 20:45:00|137.57|136.17|137.85|136.45|137.85|136.45|137.48|136.08|138
1640811000000|2021-12-29 20:50:00|137.84|136.44|137.22|135.82|137.95|136.55|137.1|135.7|177
1640811300000|2021-12-29 20:55:00|137.18|135.78|136.87|135.47|137.24|135.84|136.84|135.44|176
1640811600000|2021-12-29 21:00:00|136.86|135.46|136.03|134.63|136.95|135.55|135.91|134.51|123
1640811900000|2021-12-29 21:05:00|136.02|134.62|135.54|134.14|136.26|134.86|135.47|134.07|180
1640812200000|2021-12-29 21:10:00|135.55|134.15|135.31|133.91|135.67|134.27|135.09|133.69|231
1640812500000|2021-12-29 21:15:00|135.27|133.87|135.59|134.19|135.94|134.54|135.27|133.87|235
1640812800000|2021-12-29 21:20:00|135.6|134.2|136.24|134.84|136.26|134.86|135.57|134.17|200
1640813100000|2021-12-29 21:25:00|136.25|134.85|136.21|134.81|136.41|135.01|136.04|134.64|158
1640813400000|2021-12-29 21:30:00|136.22|134.82|136.55|135.15|136.6|135.2|136.21|134.81|146
1640813700000|2021-12-29 21:35:00|136.54|135.14|135.95|134.55|136.57|135.17|135.75|134.35|146
1640814000000|2021-12-29 21:40:00|135.93|134.53|136.24|134.84|136.25|134.85|135.87|134.47|136
1640814300000|2021-12-29 21:45:00|136.25|134.85|135.58|134.18|136.32|134.92|135.51|134.11|248
1640814600000|2021-12-29 21:50:00|135.6|134.2|136.46|135.06|136.48|135.08|135.6|134.2|139
1640814900000|2021-12-29 21:55:00|136.51|135.11|136.36|134.96|136.51|135.11|136.25|134.85|217
1640815200000|2021-12-29 22:00:00|136.35|134.95|135.75|134.35|136.42|135.02|135.67|134.27|137
1640815500000|2021-12-29 22:05:00|135.76|134.36|136.04|134.64|136.04|134.64|135.65|134.25|157
1640815800000|2021-12-29 22:10:00|136.03|134.63|135.96|134.56|136.12|134.72|135.77|134.37|137
1640816100000|2021-12-29 22:15:00|135.97|134.57|136.5|135.1|136.55|135.15|135.97|134.57|112
1640816400000|2021-12-29 22:20:00|136.51|135.11|136.7|135.3|136.72|135.32|136.48|135.08|121
1640816700000|2021-12-29 22:25:00|136.69|135.29|136.76|135.36|136.78|135.38|136.6|135.2|109
1640817000000|2021-12-29 22:30:00|136.75|135.35|136.75|135.35|136.77|135.37|136.74|135.34|79
1640817300000|2021-12-29 22:35:00|136.76|135.36|137.45|136.05|137.47|136.07|136.75|135.35|100
1640817600000|2021-12-29 22:40:00|137.46|136.06|138.36|136.96|138.36|136.96|137.28|135.88|120
1640817900000|2021-12-29 22:45:00|138.35|136.95|137.26|135.86|138.4|137|137.24|135.84|151
1640818200000|2021-12-29 22:50:00|137.25|135.85|136.84|135.44|137.41|136.01|136.82|135.42|157
1640818500000|2021-12-29 22:55:00|136.79|135.39|137.31|135.91|137.33|135.93|136.62|135.22|117
1640818800000|2021-12-29 23:00:00|137.28|135.88|136.66|135.26|137.75|136.35|136.65|135.25|172
1640819100000|2021-12-29 23:05:00|136.68|135.28|137.15|135.75|137.28|135.88|136.64|135.24|195
1640819400000|2021-12-29 23:10:00|137.14|135.74|136.36|134.96|137.18|135.78|136.27|134.87|169
1640819700000|2021-12-29 23:15:00|136.35|134.95|136.14|134.74|136.47|135.07|135.95|134.55|211
1640820000000|2021-12-29 23:20:00|136.15|134.75|134.46|133.06|136.18|134.78|133.45|132.05|529
1640820300000|2021-12-29 23:25:00|134.43|133.03|134.35|132.95|135.13|133.73|134.18|132.78|453
1640820600000|2021-12-29 23:30:00|134.36|132.96|134.75|133.35|134.79|133.39|133.82|132.42|420
1640820900000|2021-12-29 23:35:00|134.74|133.34|134.13|132.73|134.8|133.4|133.98|132.58|349
1640821200000|2021-12-29 23:40:00|134.12|132.72|133.97|132.57|134.39|132.99|133.85|132.45|298
1640821500000|2021-12-29 23:45:00|133.98|132.58|134.13|132.73|134.13|132.73|133.1|131.7|390
1640821800000|2021-12-29 23:50:00|134.14|132.74|133.57|132.17|134.4|133|133.55|132.15|302
1640822100000|2021-12-29 23:55:00|133.56|132.16|133.89|132.49|133.89|132.49|133.54|132.14|209
1640822400000|2021-12-30 00:00:00|133.91|132.51|133.35|131.95|134.17|132.77|133.05|131.65|285
1640822700000|2021-12-30 00:05:00|133.34|131.94|132.63|131.23|133.43|132.03|132.56|131.16|241
1640823000000|2021-12-30 00:10:00|132.64|131.24|132.34|130.94|132.77|131.37|131.56|130.16|364
1640823300000|2021-12-30 00:15:00|132.25|130.85|131.44|130.04|132.35|130.95|130.85|129.45|341
1640823600000|2021-12-30 00:20:00|131.45|130.05|132.96|131.56|133.09|131.69|131.12|129.72|367
1640823900000|2021-12-30 00:25:00|132.88|131.48|132.77|131.37|133.29|131.89|132.62|131.22|334
1640824200000|2021-12-30 00:30:00|132.78|131.38|133.35|131.95|133.6|132.2|132.76|131.36|310
1640824500000|2021-12-30 00:35:00|133.32|131.92|133.97|132.57|134.05|132.65|133.32|131.92|237
1640824800000|2021-12-30 00:40:00|133.98|132.58|133.44|132.04|134.01|132.61|133.44|132.04|262
1640825100000|2021-12-30 00:45:00|133.45|132.05|133.33|131.93|133.79|132.39|133.25|131.85|279
1640825400000|2021-12-30 00:50:00|133.34|131.94|133.04|131.64|133.46|132.06|133.03|131.63|189
1640825700000|2021-12-30 00:55:00|133.03|131.63|133.19|131.79|133.36|131.96|132.86|131.46|211
1640826000000|2021-12-30 01:00:00|133.18|131.78|132.55|131.15|133.25|131.85|132.31|130.91|167
1640826300000|2021-12-30 01:05:00|132.54|131.14|132.37|130.97|132.59|131.19|132.25|130.85|172
1640826600000|2021-12-30 01:10:00|132.36|130.96|133.04|131.64|133.05|131.65|132.03|130.63|192
1640826900000|2021-12-30 01:15:00|133.05|131.65|132.8|131.4|133.14|131.74|132.72|131.32|186
1640827200000|2021-12-30 01:20:00|132.81|131.41|132.56|131.16|132.84|131.44|132.37|130.97|180
1640827500000|2021-12-30 01:25:00|132.55|131.15|132.41|131.01|132.75|131.35|132.27|130.87|199
1640827800000|2021-12-30 01:30:00|132.38|130.98|132.25|130.85|132.5|131.1|131.66|130.26|230
1640828100000|2021-12-30 01:35:00|132.26|130.86|132.45|131.05|132.5|131.1|132.22|130.82|139
1640828400000|2021-12-30 01:40:00|132.46|131.06|132.85|131.45|132.85|131.45|132.35|130.95|122
1640828700000|2021-12-30 01:45:00|132.88|131.48|132.83|131.43|132.88|131.48|132.55|131.15|164
1640829000000|2021-12-30 01:50:00|132.84|131.44|132.95|131.55|133.05|131.65|132.67|131.27|134
1640829300000|2021-12-30 01:55:00|132.9|131.5|132.45|131.05|132.92|131.52|132.44|131.04|120
1640829600000|2021-12-30 02:00:00|132.43|131.03|131.65|130.25|132.45|131.05|131.61|130.21|168
1640829900000|2021-12-30 02:05:00|131.62|130.22|131.36|129.96|131.7|130.3|131.27|129.87|259
1640830200000|2021-12-30 02:10:00|131.35|129.95|130.95|129.55|131.63|130.23|130.89|129.49|230
1640830500000|2021-12-30 02:15:00|130.94|129.54|130.85|129.45|131.14|129.74|130.71|129.31|288
1640830800000|2021-12-30 02:20:00|130.86|129.46|131.44|130.04|131.49|130.09|130.8|129.4|234
1640831100000|2021-12-30 02:25:00|131.42|130.02|131.64|130.24|131.76|130.36|131.42|130.02|171
1640831400000|2021-12-30 02:30:00|131.65|130.25|131.76|130.36|131.76|130.36|131.17|129.77|197
1640831700000|2021-12-30 02:35:00|131.8|130.4|131.86|130.46|131.86|130.46|131.66|130.26|156
1640832000000|2021-12-30 02:40:00|131.88|130.48|132.08|130.68|132.08|130.68|131.82|130.42|121
1640832300000|2021-12-30 02:45:00|132.09|130.69|132.02|130.62|132.13|130.73|131.85|130.45|140
1640832600000|2021-12-30 02:50:00|132|130.6|132.24|130.84|132.26|130.86|132|130.6|80
1640832900000|2021-12-30 02:55:00|132.25|130.85|132.15|130.75|132.3|130.9|131.66|130.26|154
1640833200000|2021-12-30 03:00:00|132.19|130.79|132.24|130.84|132.39|130.99|131.99|130.59|184
1640833500000|2021-12-30 03:05:00|132.23|130.83|132.35|130.95|132.45|131.05|132.16|130.76|159
1640833800000|2021-12-30 03:10:00|132.34|130.94|132.08|130.68|132.47|131.07|132.07|130.67|182
1640834100000|2021-12-30 03:15:00|132.13|130.73|131.46|130.06|132.16|130.76|131.45|130.05|176
1640834400000|2021-12-30 03:20:00|131.45|130.05|131.54|130.14|131.54|130.14|131.36|129.96|75
1640834700000|2021-12-30 03:25:00|131.53|130.13|130.85|129.45|131.54|130.14|130.55|129.15|142
1640835000000|2021-12-30 03:30:00|130.84|129.44|131.49|130.09|131.55|130.15|130.84|129.44|228
1640835300000|2021-12-30 03:35:00|131.53|130.13|131.85|130.45|131.85|130.45|131.25|129.85|184
1640835600000|2021-12-30 03:40:00|131.84|130.44|132.25|130.85|132.26|130.86|131.79|130.39|167
1640835900000|2021-12-30 03:45:00|132.27|130.87|132.05|130.65|132.34|130.94|132.05|130.65|168
1640836200000|2021-12-30 03:50:00|132.04|130.64|131.45|130.05|132.11|130.71|131.41|130.01|177
1640836500000|2021-12-30 03:55:00|131.44|130.04|131.36|129.96|131.64|130.24|131.28|129.88|125
1640836800000|2021-12-30 04:00:00|131.35|129.95|131.72|130.32|131.72|130.32|131.07|129.67|149
1640837100000|2021-12-30 04:05:00|131.75|130.35|132.15|130.75|132.24|130.84|131.74|130.34|138
1640837400000|2021-12-30 04:10:00|132.16|130.76|132.35|130.95|132.57|131.17|132.14|130.74|193
1640837700000|2021-12-30 04:15:00|132.34|130.94|132.86|131.46|132.86|131.46|132.23|130.83|161
1640838000000|2021-12-30 04:20:00|132.88|131.48|132.47|131.07|132.92|131.52|132.32|130.92|184
1640838300000|2021-12-30 04:25:00|132.46|131.06|132.45|131.05|132.59|131.19|132.32|130.92|173
1640838600000|2021-12-30 04:30:00|132.48|131.08|132.85|131.45|132.89|131.49|132.45|131.05|123
1640838900000|2021-12-30 04:35:00|132.88|131.48|132.54|131.14|132.96|131.56|132.54|131.14|128
1640839200000|2021-12-30 04:40:00|132.55|131.15|132.66|131.26|132.85|131.45|132.55|131.15|86
1640839500000|2021-12-30 04:45:00|132.65|131.25|132.46|131.06|132.65|131.25|132.36|130.96|120
1640839800000|2021-12-30 04:50:00|132.47|131.07|132.47|131.07|132.64|131.24|132.45|131.05|63
1640840100000|2021-12-30 04:55:00|132.52|131.12|132.16|130.76|132.54|131.14|132.15|130.75|115
1640840400000|2021-12-30 05:00:00|132.15|130.75|132.2|130.8|132.33|130.93|131.79|130.39|154
1640840700000|2021-12-30 05:05:00|132.16|130.76|131.9|130.5|132.16|130.76|131.84|130.44|115
1640841000000|2021-12-30 05:10:00|131.89|130.49|132.11|130.71|132.12|130.72|131.83|130.43|72
1640841300000|2021-12-30 05:15:00|132.12|130.72|132.46|131.06|132.46|131.06|132.11|130.71|70
1640841600000|2021-12-30 05:20:00|132.49|131.09|132.63|131.23|132.68|131.28|132.43|131.03|78
1640841900000|2021-12-30 05:25:00|132.62|131.22|132.25|130.85|132.71|131.31|132.21|130.81|143
1640842200000|2021-12-30 05:30:00|132.26|130.86|132.13|130.73|132.26|130.86|131.8|130.4|159
1640842500000|2021-12-30 05:35:00|132.14|130.74|132.26|130.86|132.36|130.96|132.06|130.66|120
1640842800000|2021-12-30 05:40:00|132.25|130.85|133.07|131.67|133.14|131.74|132.18|130.78|130
1640843100000|2021-12-30 05:45:00|133.06|131.66|132.84|131.44|133.13|131.73|132.77|131.37|138
1640843400000|2021-12-30 05:50:00|132.83|131.43|132.71|131.31|132.84|131.44|132.53|131.13|156
1640843700000|2021-12-30 05:55:00|132.72|131.32|132.69|131.29|132.93|131.53|132.65|131.25|195
1640844000000|2021-12-30 06:00:00|132.67|131.27|132.8|131.4|132.83|131.43|132.65|131.25|156
1640844300000|2021-12-30 06:05:00|132.79|131.39|132.63|131.23|132.87|131.47|132.54|131.14|137
1640844600000|2021-12-30 06:10:00|132.66|131.26|132.64|131.24|132.68|131.28|132.55|131.15|95
1640844900000|2021-12-30 06:15:00|132.63|131.23|132.62|131.22|132.74|131.34|132.56|131.16|89
1640845200000|2021-12-30 06:20:00|132.65|131.25|132.84|131.44|132.84|131.44|132.55|131.15|79
1640845500000|2021-12-30 06:25:00|132.82|131.42|132.81|131.41|132.9|131.5|132.67|131.27|119
1640845800000|2021-12-30 06:30:00|132.83|131.43|133.16|131.76|133.2|131.8|132.81|131.41|98
1640846100000|2021-12-30 06:35:00|133.17|131.77|133.68|132.28|133.73|132.33|133.14|131.74|126
1640846400000|2021-12-30 06:40:00|133.7|132.3|134.23|132.83|134.37|132.97|133.63|132.23|216
1640846700000|2021-12-30 06:45:00|134.25|132.85|134.16|132.76|134.25|132.85|133.92|132.52|211
1640847000000|2021-12-30 06:50:00|134.15|132.75|133.85|132.45|134.15|132.75|133.75|132.35|168
1640847300000|2021-12-30 06:55:00|133.86|132.46|133.75|132.35|134.13|132.73|133.75|132.35|141
1640847600000|2021-12-30 07:00:00|133.76|132.36|134.37|132.97|134.37|132.97|133.48|132.08|182
1640847900000|2021-12-30 07:05:00|134.36|132.96|134.38|132.98|134.58|133.18|134.31|132.91|165
1640848200000|2021-12-30 07:10:00|134.39|132.99|134.92|133.52|134.93|133.53|134.34|132.94|120
1640848500000|2021-12-30 07:15:00|134.93|133.53|134.3|132.9|134.93|133.53|134.25|132.85|218
1640848800000|2021-12-30 07:20:00|134.26|132.86|134.46|133.06|134.47|133.07|134.25|132.85|125
1640849100000|2021-12-30 07:25:00|134.45|133.05|134.69|133.29|135.07|133.67|134.35|132.95|179
1640849400000|2021-12-30 07:30:00|134.7|133.3|135.34|133.94|135.39|133.99|134.64|133.24|156
1640849700000|2021-12-30 07:35:00|135.35|133.95|135.24|133.84|135.35|133.95|135.04|133.64|132
1640850000000|2021-12-30 07:40:00|135.25|133.85|134.95|133.55|135.25|133.85|134.77|133.37|153
1640850300000|2021-12-30 07:45:00|134.97|133.57|135.14|133.74|135.22|133.82|134.97|133.57|123
1640850600000|2021-12-30 07:50:00|135.15|133.75|135.05|133.65|135.15|133.75|134.87|133.47|168
1640850900000|2021-12-30 07:55:00|135.01|133.61|135.19|133.79|135.35|133.95|135.01|133.61|127
1640851200000|2021-12-30 08:00:00|135.18|133.78|135.85|134.45|135.9|134.5|135.16|133.76|215
1640851500000|2021-12-30 08:05:00|135.86|134.46|135.72|134.32|135.93|134.53|135.54|134.14|167
1640851800000|2021-12-30 08:10:00|135.73|134.33|135.43|134.03|135.84|134.44|135.43|134.03|139
1640852100000|2021-12-30 08:15:00|135.42|134.02|134.77|133.37|135.44|134.04|134.57|133.17|188
1640852400000|2021-12-30 08:20:00|134.76|133.36|134.31|132.91|134.92|133.52|134.3|132.9|145
1640852700000|2021-12-30 08:25:00|134.3|132.9|134.67|133.27|134.67|133.27|134.3|132.9|112
1640853000000|2021-12-30 08:30:00|134.66|133.26|134.26|132.86|134.66|133.26|134.18|132.78|157
1640853300000|2021-12-30 08:35:00|134.25|132.85|133.98|132.58|134.3|132.9|133.98|132.58|79
1640853600000|2021-12-30 08:40:00|133.96|132.56|134.13|132.73|134.2|132.8|133.96|132.56|89
1640853900000|2021-12-30 08:45:00|134.12|132.72|133.67|132.27|134.3|132.9|133.62|132.22|152
1640854200000|2021-12-30 08:50:00|133.69|132.29|133.7|132.3|133.73|132.33|133.55|132.15|123
1640854500000|2021-12-30 08:55:00|133.69|132.29|133.42|132.02|133.69|132.29|133.19|131.79|119
1640854800000|2021-12-30 09:00:00|133.4|132|133.66|132.26|133.66|132.26|133.4|132|129
1640855100000|2021-12-30 09:05:00|133.65|132.25|133.72|132.32|133.72|132.32|133.4|132|118
1640855400000|2021-12-30 09:10:00|133.71|132.31|133.95|132.55|133.95|132.55|133.66|132.26|37
1640855700000|2021-12-30 09:15:00|133.91|132.51|133.84|132.44|133.95|132.55|133.83|132.43|79
1640856000000|2021-12-30 09:20:00|133.85|132.45|133.76|132.36|133.85|132.45|133.76|132.36|11
1640856300000|2021-12-30 09:25:00|133.77|132.37|134.05|132.65|134.05|132.65|133.76|132.36|14
1640856600000|2021-12-30 09:30:00|134.08|132.68|134.15|132.75|134.15|132.75|134.05|132.65|11
1640856900000|2021-12-30 09:35:00|134.16|132.76|134.35|132.95|134.36|132.96|134.15|132.75|13
1640857200000|2021-12-30 09:40:00|134.33|132.93|134.8|133.4|134.88|133.48|134.33|132.93|45
1640857500000|2021-12-30 09:45:00|134.84|133.44|134.35|132.95|134.84|133.44|134.33|132.93|104
1640857800000|2021-12-30 09:50:00|134.34|132.94|133.87|132.47|134.42|133.02|133.64|132.24|160
1640858100000|2021-12-30 09:55:00|133.88|132.48|133.67|132.27|133.92|132.52|133.6|132.2|138
1640858400000|2021-12-30 10:00:00|133.66|132.26|134.16|132.76|134.16|132.76|133.57|132.17|154
1640858700000|2021-12-30 10:05:00|134.17|132.77|134.48|133.08|134.58|133.18|134.07|132.67|197
1640859000000|2021-12-30 10:10:00|134.49|133.09|134.4|133|134.49|133.09|134.23|132.83|136
1640859300000|2021-12-30 10:15:00|134.38|132.98|134.33|132.93|134.65|133.25|134.26|132.86|115
1640859600000|2021-12-30 10:20:00|134.35|132.95|134.26|132.86|134.52|133.12|134.19|132.79|163
1640859900000|2021-12-30 10:25:00|134.25|132.85|134.35|132.95|134.44|133.04|134.23|132.83|115
1640860200000|2021-12-30 10:30:00|134.33|132.93|134.33|132.93|134.46|133.06|134.32|132.92|95
1640860500000|2021-12-30 10:35:00|134.29|132.89|133.92|132.52|134.29|132.89|133.73|132.33|162
1640860800000|2021-12-30 10:40:00|133.93|132.53|134.01|132.61|134.06|132.66|133.84|132.44|113
1640861100000|2021-12-30 10:45:00|134.02|132.62|134.31|132.91|134.31|132.91|134|132.6|92
1640861400000|2021-12-30 10:50:00|134.33|132.93|134.52|133.12|134.55|133.15|134.33|132.93|122
1640861700000|2021-12-30 10:55:00|134.54|133.14|134.74|133.34|134.75|133.35|134.35|132.95|110
1640862000000|2021-12-30 11:00:00|134.73|133.33|134.79|133.39|134.96|133.56|134.69|133.29|149
1640862300000|2021-12-30 11:05:00|134.77|133.37|134.34|132.94|134.82|133.42|134.25|132.85|120
1640862600000|2021-12-30 11:10:00|134.33|132.93|134.44|133.04|134.46|133.06|134.25|132.85|118
1640862900000|2021-12-30 11:15:00|134.46|133.06|134.56|133.16|134.59|133.19|134.32|132.92|98
1640863200000|2021-12-30 11:20:00|134.57|133.17|134.85|133.45|134.85|133.45|134.53|133.13|151
1640863500000|2021-12-30 11:25:00|134.83|133.43|135.22|133.82|135.22|133.82|134.77|133.37|101
1640863800000|2021-12-30 11:30:00|135.23|133.83|135.29|133.89|135.35|133.95|135.05|133.65|122
1640864100000|2021-12-30 11:35:00|135.22|133.82|135.68|134.28|135.77|134.37|135.15|133.75|154
1640864400000|2021-12-30 11:40:00|135.67|134.27|136.4|135|136.48|135.08|135.65|134.25|195
1640864700000|2021-12-30 11:45:00|136.41|135.01|136.61|135.21|136.63|135.23|136.06|134.66|189
1640865000000|2021-12-30 11:50:00|136.6|135.2|136.56|135.16|136.75|135.35|136.25|134.85|220
1640865300000|2021-12-30 11:55:00|136.55|135.15|136.88|135.48|136.96|135.56|136.46|135.06|127
1640865600000|2021-12-30 12:00:00|136.87|135.47|136.38|134.98|136.95|135.55|136.35|134.95|216
1640865900000|2021-12-30 12:05:00|136.37|134.97|136.17|134.77|136.38|134.98|136.05|134.65|203
1640866200000|2021-12-30 12:10:00|136.16|134.76|136.55|135.15|136.64|135.24|136.16|134.76|237
1640866500000|2021-12-30 12:15:00|136.58|135.18|137.54|136.14|137.6|136.2|136.57|135.17|182
1640866800000|2021-12-30 12:20:00|137.55|136.15|137.8|136.4|137.85|136.45|137.28|135.88|225
1640867100000|2021-12-30 12:25:00|137.83|136.43|137.55|136.15|138.02|136.62|137.36|135.96|210
1640867400000|2021-12-30 12:30:00|137.56|136.16|137.65|136.25|137.72|136.32|137.42|136.02|168
1640867700000|2021-12-30 12:35:00|137.66|136.26|137.98|136.58|138.01|136.61|137.3|135.9|199
1640868000000|2021-12-30 12:40:00|138|136.6|137.9|136.5|138.46|137.06|137.89|136.49|167
1640868300000|2021-12-30 12:45:00|137.89|136.49|137.64|136.24|137.91|136.51|137.41|136.01|206
1640868600000|2021-12-30 12:50:00|137.66|136.26|137.94|136.54|137.94|136.54|137.65|136.25|102
1640868900000|2021-12-30 12:55:00|137.93|136.53|137.43|136.03|137.96|136.56|137.37|135.97|125
1640869200000|2021-12-30 13:00:00|137.41|136.01|137.08|135.68|137.59|136.19|136.95|135.55|215
1640869500000|2021-12-30 13:05:00|137.09|135.69|136.96|135.56|137.16|135.76|136.85|135.45|152
1640869800000|2021-12-30 13:10:00|136.95|135.55|136.95|135.55|137.24|135.84|136.89|135.49|152
1640870100000|2021-12-30 13:15:00|136.89|135.49|136.86|135.46|137|135.6|136.66|135.26|170
1640870400000|2021-12-30 13:20:00|136.87|135.47|136.82|135.42|136.96|135.56|136.76|135.36|163
1640870700000|2021-12-30 13:25:00|136.83|135.43|136.86|135.46|137.07|135.67|136.82|135.42|128
1640871000000|2021-12-30 13:30:00|136.88|135.48|136.95|135.55|137.07|135.67|136.85|135.45|159
1640871300000|2021-12-30 13:35:00|136.94|135.54|137.41|136.01|137.42|136.02|136.86|135.46|120
1640871600000|2021-12-30 13:40:00|137.4|136|137.15|135.75|137.63|136.23|137.15|135.75|144
1640871900000|2021-12-30 13:45:00|137.16|135.76|136.62|135.22|137.22|135.82|136.43|135.03|236
1640872200000|2021-12-30 13:50:00|136.63|135.23|136.42|135.02|136.7|135.3|136.25|134.85|213
1640872500000|2021-12-30 13:55:00|136.43|135.03|136.09|134.69|136.46|135.06|136.09|134.69|178
1640872800000|2021-12-30 14:00:00|136.08|134.68|136.16|134.76|136.24|134.84|135.75|134.35|154
1640873100000|2021-12-30 14:05:00|136.18|134.78|136.28|134.88|136.36|134.96|136.18|134.78|155
1640873400000|2021-12-30 14:10:00|136.29|134.89|135.78|134.38|136.29|134.89|135.78|134.38|151
1640873700000|2021-12-30 14:15:00|135.77|134.37|135.19|133.79|135.85|134.45|135.17|133.77|185
1640874000000|2021-12-30 14:20:00|135.21|133.81|135.28|133.88|135.44|134.04|135.21|133.81|171
1640874300000|2021-12-30 14:25:00|135.27|133.87|135.15|133.75|135.27|133.87|134.78|133.38|130
1640874600000|2021-12-30 14:30:00|135.14|133.74|135.97|134.57|136.05|134.65|135.07|133.67|167
1640874900000|2021-12-30 14:35:00|135.98|134.58|135.95|134.55|136.12|134.72|135.74|134.34|182
1640875200000|2021-12-30 14:40:00|135.94|134.54|135.55|134.15|136.01|134.61|135.42|134.02|182
1640875500000|2021-12-30 14:45:00|135.56|134.16|135.65|134.25|135.96|134.56|135.56|134.16|145
1640875800000|2021-12-30 14:50:00|135.66|134.26|135.77|134.37|135.84|134.44|135.37|133.97|164
1640876100000|2021-12-30 14:55:00|135.76|134.36|136.35|134.95|136.55|135.15|135.74|134.34|176
1640876400000|2021-12-30 15:00:00|136.33|134.93|136.34|134.94|136.6|135.2|136.27|134.87|127
1640876700000|2021-12-30 15:05:00|136.33|134.93|136.75|135.35|136.83|135.43|136.24|134.84|135
1640877000000|2021-12-30 15:10:00|136.74|135.34|136.37|134.97|136.76|135.36|136.27|134.87|125
1640877300000|2021-12-30 15:15:00|136.38|134.98|136.95|135.55|136.97|135.57|136.24|134.84|169
1640877600000|2021-12-30 15:20:00|136.96|135.56|136.76|135.36|137.03|135.63|136.71|135.31|126
1640877900000|2021-12-30 15:25:00|136.75|135.35|136.67|135.27|136.78|135.38|136.56|135.16|184
1640878200000|2021-12-30 15:30:00|136.68|135.28|136.45|135.05|136.68|135.28|136.34|134.94|146
1640878500000|2021-12-30 15:35:00|136.43|135.03|136.34|134.94|136.45|135.05|136.22|134.82|141
1640878800000|2021-12-30 15:40:00|136.33|134.93|136.56|135.16|136.93|135.53|136.27|134.87|185
1640879100000|2021-12-30 15:45:00|136.55|135.15|136.45|135.05|136.7|135.3|136.27|134.87|127
1640879400000|2021-12-30 15:50:00|136.46|135.06|136.35|134.95|137.03|135.63|136.34|134.94|208
1640879700000|2021-12-30 15:55:00|136.37|134.97|135.72|134.32|136.37|134.97|135.67|134.27|182
1640880000000|2021-12-30 16:00:00|135.73|134.33|135.73|134.33|136.06|134.66|135.38|133.98|270
1640880300000|2021-12-30 16:05:00|135.74|134.34|136.16|134.76|136.17|134.77|135.74|134.34|191
1640880600000|2021-12-30 16:10:00|136.14|134.74|136.85|135.45|136.86|135.46|136.05|134.65|170
1640880900000|2021-12-30 16:15:00|136.86|135.46|136.95|135.55|136.97|135.57|136.65|135.25|140
1640881200000|2021-12-30 16:20:00|136.96|135.56|136.65|135.25|137.04|135.64|136.47|135.07|195
1640881500000|2021-12-30 16:25:00|136.66|135.26|136.56|135.16|136.8|135.4|136.49|135.09|199
1640881800000|2021-12-30 16:30:00|136.58|135.18|136.76|135.36|136.97|135.57|136.58|135.18|198
1640882100000|2021-12-30 16:35:00|136.77|135.37|137.06|135.66|137.08|135.68|136.65|135.25|207
1640882400000|2021-12-30 16:40:00|137.08|135.68|137.06|135.66|137.26|135.86|136.95|135.55|149
1640882700000|2021-12-30 16:45:00|137.05|135.65|137.52|136.12|137.52|136.12|136.97|135.57|174
1640883000000|2021-12-30 16:50:00|137.54|136.14|137.27|135.87|137.54|136.14|137.24|135.84|200
1640883300000|2021-12-30 16:55:00|137.28|135.88|136.88|135.48|137.34|135.94|136.63|135.23|227
1640883600000|2021-12-30 17:00:00|136.89|135.49|136.92|135.52|136.96|135.56|136.48|135.08|246
1640883900000|2021-12-30 17:05:00|136.89|135.49|137.48|136.08|137.57|136.17|136.84|135.44|247
1640884200000|2021-12-30 17:10:00|137.46|136.06|137.3|135.9|137.46|136.06|136.96|135.56|177
1640884500000|2021-12-30 17:15:00|137.29|135.89|136.92|135.52|137.31|135.91|136.82|135.42|167
1640884800000|2021-12-30 17:20:00|136.9|135.5|137.17|135.77|137.25|135.85|136.83|135.43|216
1640885100000|2021-12-30 17:25:00|137.18|135.78|137.56|136.16|137.66|136.26|137.16|135.76|164
1640885400000|2021-12-30 17:30:00|137.58|136.18|137.2|135.8|137.64|136.24|137.18|135.78|151
1640885700000|2021-12-30 17:35:00|137.18|135.78|136.91|135.51|137.18|135.78|136.91|135.51|117
1640886000000|2021-12-30 17:40:00|136.9|135.5|136.83|135.43|136.94|135.54|136.75|135.35|145
1640886300000|2021-12-30 17:45:00|136.84|135.44|136.98|135.58|136.98|135.58|136.75|135.35|81
1640886600000|2021-12-30 17:50:00|136.99|135.59|136.82|135.42|137.05|135.65|136.82|135.42|141
1640886900000|2021-12-30 17:55:00|136.83|135.43|136.9|135.5|136.94|135.54|136.75|135.35|58
1640887200000|2021-12-30 18:00:00|136.93|135.53|136.25|134.85|136.95|135.55|136.16|134.76|115
1640887500000|2021-12-30 18:05:00|136.24|134.84|136.26|134.86|136.47|135.07|136.18|134.78|131
1640887800000|2021-12-30 18:10:00|136.25|134.85|137.02|135.62|137.11|135.71|136.24|134.84|175
1640888100000|2021-12-30 18:15:00|137.01|135.61|136.99|135.59|137.25|135.85|136.87|135.47|173
1640888400000|2021-12-30 18:20:00|136.98|135.58|136.74|135.34|137.05|135.65|136.64|135.24|159
1640888700000|2021-12-30 18:25:00|136.75|135.35|136.64|135.24|136.76|135.36|136.55|135.15|114
1640889000000|2021-12-30 18:30:00|136.63|135.23|136.74|135.34|136.86|135.46|136.62|135.22|78
1640889300000|2021-12-30 18:35:00|136.75|135.35|136.55|135.15|136.85|135.45|136.55|135.15|120
1640889600000|2021-12-30 18:40:00|136.54|135.14|136.63|135.23|136.64|135.24|136.43|135.03|97
1640889900000|2021-12-30 18:45:00|136.64|135.24|136.71|135.31|136.74|135.34|136.51|135.11|116
1640890200000|2021-12-30 18:50:00|136.74|135.34|137.41|136.01|137.44|136.04|136.72|135.32|163
1640890500000|2021-12-30 18:55:00|137.39|135.99|137.52|136.12|137.81|136.41|137.37|135.97|159
1640890800000|2021-12-30 19:00:00|137.53|136.13|137.34|135.94|137.6|136.2|137.14|135.74|176
1640891100000|2021-12-30 19:05:00|137.31|135.91|137.16|135.76|137.32|135.92|137.06|135.66|137
1640891400000|2021-12-30 19:10:00|137.15|135.75|137.29|135.89|137.33|135.93|137.03|135.63|177
1640891700000|2021-12-30 19:15:00|137.32|135.92|137.23|135.83|137.33|135.93|137.11|135.71|122
1640892000000|2021-12-30 19:20:00|137.22|135.82|136.76|135.36|137.25|135.85|136.67|135.27|134
1640892300000|2021-12-30 19:25:00|136.77|135.37|136.94|135.54|136.94|135.54|136.69|135.29|85
1640892600000|2021-12-30 19:30:00|136.93|135.53|137.27|135.87|137.28|135.88|136.93|135.53|144
1640892900000|2021-12-30 19:35:00|137.26|135.86|137.42|136.02|137.45|136.05|137.23|135.83|111
1640893200000|2021-12-30 19:40:00|137.45|136.05|137.27|135.87|137.6|136.2|137.23|135.83|107
1640893500000|2021-12-30 19:45:00|137.28|135.88|137.25|135.85|137.44|136.04|136.87|135.47|124
1640893800000|2021-12-30 19:50:00|137.26|135.86|136.74|135.34|137.34|135.94|136.71|135.31|108
1640894100000|2021-12-30 19:55:00|136.73|135.33|136.53|135.13|136.73|135.33|136.31|134.91|148
1640894400000|2021-12-30 20:00:00|136.52|135.12|136.07|134.67|136.63|135.23|136.05|134.65|121
1640894700000|2021-12-30 20:05:00|136.11|134.71|136.15|134.75|136.32|134.92|136.1|134.7|167
1640895000000|2021-12-30 20:10:00|136.17|134.77|136.25|134.85|136.34|134.94|136.17|134.77|102
1640895300000|2021-12-30 20:15:00|136.24|134.84|136.54|135.14|136.56|135.16|136.24|134.84|103
1640895600000|2021-12-30 20:20:00|136.55|135.15|136.84|135.44|137.03|135.63|136.54|135.14|180
1640895900000|2021-12-30 20:25:00|136.86|135.46|136.62|135.22|136.94|135.54|136.57|135.17|102
1640896200000|2021-12-30 20:30:00|136.61|135.21|136.3|134.9|136.83|135.43|136.3|134.9|163
1640896500000|2021-12-30 20:35:00|136.28|134.88|136.13|134.73|136.36|134.96|136.05|134.65|122
1640896800000|2021-12-30 20:40:00|136.12|134.72|135.92|134.52|136.15|134.75|135.66|134.26|205
1640897100000|2021-12-30 20:45:00|135.95|134.55|135.34|133.94|135.95|134.55|135.28|133.88|172
1640897400000|2021-12-30 20:50:00|135.33|133.93|135.29|133.89|135.49|134.09|134.95|133.55|255
1640897700000|2021-12-30 20:55:00|135.34|133.94|135.68|134.28|135.74|134.34|135.19|133.79|205
1640898000000|2021-12-30 21:00:00|135.7|134.3|134.54|133.14|135.97|134.57|134.54|133.14|254
1640898300000|2021-12-30 21:05:00|134.55|133.15|134.93|133.53|135.04|133.64|134.39|132.99|291
1640898600000|2021-12-30 21:10:00|134.92|133.52|135.1|133.7|135.25|133.85|134.85|133.45|215
1640898900000|2021-12-30 21:15:00|135.12|133.72|135.65|134.25|135.74|134.34|135.04|133.64|169
1640899200000|2021-12-30 21:20:00|135.63|134.23|135.62|134.22|135.74|134.34|135.51|134.11|127
1640899500000|2021-12-30 21:25:00|135.61|134.21|135.85|134.45|135.88|134.48|135.53|134.13|90
1640899800000|2021-12-30 21:30:00|135.84|134.44|135.68|134.28|136.06|134.66|135.65|134.25|206
1640900100000|2021-12-30 21:35:00|135.67|134.27|135.76|134.36|135.84|134.44|135.65|134.25|54
1640900400000|2021-12-30 21:40:00|135.77|134.37|135.77|134.37|135.84|134.44|135.65|134.25|110
1640900700000|2021-12-30 21:45:00|135.76|134.36|135.45|134.05|135.8|134.4|135.45|134.05|95
1640901000000|2021-12-30 21:50:00|135.46|134.06|135.45|134.05|135.47|134.07|135.15|133.75|121
1640901300000|2021-12-30 21:55:00|135.44|134.04|135.61|134.21|135.65|134.25|135.38|133.98|126
1640901600000|2021-12-30 22:00:00|135.62|134.22|135.98|134.58|136.16|134.76|135.54|134.14|153
1640901900000|2021-12-30 22:05:00|135.97|134.57|135.75|134.35|136.07|134.67|135.67|134.27|130
1640902200000|2021-12-30 22:10:00|135.74|134.34|135.88|134.48|135.95|134.55|135.68|134.28|134
1640902500000|2021-12-30 22:15:00|135.89|134.49|135.46|134.06|135.96|134.56|135.37|133.97|136
1640902800000|2021-12-30 22:20:00|135.44|134.04|135.35|133.95|135.58|134.18|135.25|133.85|122
1640903100000|2021-12-30 22:25:00|135.36|133.96|135.55|134.15|135.57|134.17|135.35|133.95|80
1640903400000|2021-12-30 22:30:00|135.54|134.14|135.54|134.14|135.65|134.25|135.54|134.14|54
1640903700000|2021-12-30 22:35:00|135.53|134.13|134.55|133.15|135.53|134.13|134.55|133.15|113
1640904000000|2021-12-30 22:40:00|134.53|133.13|133.96|132.56|134.53|133.13|133.84|132.44|182
1640904300000|2021-12-30 22:45:00|133.97|132.57|134.36|132.96|134.54|133.14|133.96|132.56|171
1640904600000|2021-12-30 22:50:00|134.37|132.97|134.15|132.75|134.45|133.05|134.13|132.73|109
1640904900000|2021-12-30 22:55:00|134.13|132.73|134.84|133.44|134.85|133.45|134.04|132.64|124
1640905200000|2021-12-30 23:00:00|134.85|133.45|135.05|133.65|135.7|134.3|134.85|133.45|216
1640905500000|2021-12-30 23:05:00|135.04|133.64|135.18|133.78|135.62|134.22|135.02|133.62|222
1640905800000|2021-12-30 23:10:00|135.17|133.77|135.42|134.02|135.42|134.02|135.04|133.64|174
1640906100000|2021-12-30 23:15:00|135.41|134.01|135.74|134.34|135.75|134.35|135.28|133.88|162
1640906400000|2021-12-30 23:20:00|135.73|134.33|135.89|134.49|135.89|134.49|135.57|134.17|129
1640906700000|2021-12-30 23:25:00|135.91|134.51|135.92|134.52|136.16|134.76|135.75|134.35|173
1640907000000|2021-12-30 23:30:00|135.94|134.54|135.96|134.56|136.14|134.74|135.9|134.5|119
1640907300000|2021-12-30 23:35:00|135.95|134.55|135.76|134.36|135.98|134.58|135.63|134.23|130
1640907600000|2021-12-30 23:40:00|135.75|134.35|135.92|134.52|135.96|134.56|135.2|133.8|205
1640907900000|2021-12-30 23:45:00|135.93|134.53|136.05|134.65|136.1|134.7|135.88|134.48|107
1640908200000|2021-12-30 23:50:00|136.06|134.66|136.57|135.17|136.62|135.22|136.04|134.64|119
1640908500000|2021-12-30 23:55:00|136.59|135.19|136.52|135.12|136.63|135.23|136.44|135.04|120
1640908800000|2021-12-31 00:00:00|136.53|135.13|137.05|135.65|137.33|135.93|136.35|134.95|209
1640909100000|2021-12-31 00:05:00|137.06|135.66|137.25|135.85|137.25|135.85|136.41|135.01|239
1640909400000|2021-12-31 00:10:00|137.24|135.84|136.95|135.55|137.25|135.85|136.88|135.48|195
1640909700000|2021-12-31 00:15:00|136.94|135.54|136.76|135.36|137.05|135.65|136.75|135.35|155
1640910000000|2021-12-31 00:20:00|136.74|135.34|135.86|134.46|136.74|135.34|135.85|134.45|205
1640910300000|2021-12-31 00:25:00|135.85|134.45|135.62|134.22|135.95|134.55|135.45|134.05|142
1640910600000|2021-12-31 00:30:00|135.6|134.2|135.25|133.85|135.75|134.35|135.25|133.85|147
1640910900000|2021-12-31 00:35:00|135.26|133.86|134.96|133.56|135.34|133.94|134.95|133.55|153
1640911200000|2021-12-31 00:40:00|134.95|133.55|135.27|133.87|135.34|133.94|134.95|133.55|211
1640911500000|2021-12-31 00:45:00|135.26|133.86|135.84|134.44|135.85|134.45|135.23|133.83|166
1640911800000|2021-12-31 00:50:00|135.85|134.45|136.24|134.84|136.24|134.84|135.76|134.36|154
1640912100000|2021-12-31 00:55:00|136.23|134.83|135.56|134.16|136.26|134.86|135.56|134.16|208
1640912400000|2021-12-31 01:00:00|135.55|134.15|135.58|134.18|135.78|134.38|135.45|134.05|219
1640912700000|2021-12-31 01:05:00|135.56|134.16|134.66|133.26|135.64|134.24|134.61|133.21|164
1640913000000|2021-12-31 01:10:00|134.61|133.21|134.85|133.45|134.86|133.46|134.27|132.87|256
1640913300000|2021-12-31 01:15:00|134.84|133.44|135.51|134.11|135.55|134.15|134.75|133.35|167
1640913600000|2021-12-31 01:20:00|135.55|134.15|136.31|134.91|136.31|134.91|135.44|134.04|114
1640913900000|2021-12-31 01:25:00|136.35|134.95|135.99|134.59|136.35|134.95|135.91|134.51|147
1640914200000|2021-12-31 01:30:00|136|134.6|136.46|135.06|136.77|135.37|135.85|134.45|265
1640914500000|2021-12-31 01:35:00|136.47|135.07|136.33|134.93|136.62|135.22|136.13|134.73|145
1640914800000|2021-12-31 01:40:00|136.35|134.95|136.25|134.85|136.39|134.99|136.11|134.71|203
1640915100000|2021-12-31 01:45:00|136.23|134.83|135.48|134.08|136.23|134.83|135.48|134.08|131
1640915400000|2021-12-31 01:50:00|135.47|134.07|136.22|134.82|136.22|134.82|135.47|134.07|162
1640915700000|2021-12-31 01:55:00|136.25|134.85|136.16|134.76|136.49|135.09|136.13|134.73|157
1640916000000|2021-12-31 02:00:00|136.15|134.75|135.04|133.64|136.15|134.75|134.95|133.55|193
1640916300000|2021-12-31 02:05:00|135.05|133.65|134.95|133.55|135.2|133.8|134.9|133.5|246
1640916600000|2021-12-31 02:10:00|134.96|133.56|134.86|133.46|135.05|133.65|134.81|133.41|175
1640916900000|2021-12-31 02:15:00|134.8|133.4|134.77|133.37|135.05|133.65|134.65|133.25|140
1640917200000|2021-12-31 02:20:00|134.76|133.36|134.48|133.08|134.81|133.41|134.36|132.96|183
1640917500000|2021-12-31 02:25:00|134.49|133.09|134.56|133.16|134.65|133.25|134.39|132.99|181
1640917800000|2021-12-31 02:30:00|134.55|133.15|134.39|132.99|134.56|133.16|134.27|132.87|194
1640918100000|2021-12-31 02:35:00|134.38|132.98|134.67|133.27|134.87|133.47|134.35|132.95|155
1640918400000|2021-12-31 02:40:00|134.68|133.28|134.46|133.06|134.75|133.35|134.43|133.03|159
1640918700000|2021-12-31 02:45:00|134.49|133.09|134.54|133.14|134.56|133.16|134.45|133.05|147
1640919000000|2021-12-31 02:50:00|134.55|133.15|134.93|133.53|134.94|133.54|134.55|133.15|142
1640919300000|2021-12-31 02:55:00|134.92|133.52|134.75|133.35|134.96|133.56|134.67|133.27|191
1640919600000|2021-12-31 03:00:00|134.76|133.36|134.73|133.33|134.79|133.39|134.53|133.13|188
1640919900000|2021-12-31 03:05:00|134.75|133.35|134.74|133.34|134.81|133.41|134.64|133.24|110
1640920200000|2021-12-31 03:10:00|134.71|133.31|134.25|132.85|134.71|133.31|134.24|132.84|158
1640920500000|2021-12-31 03:15:00|134.24|132.84|134.52|133.12|134.53|133.13|134.21|132.81|153
1640920800000|2021-12-31 03:20:00|134.54|133.14|134.93|133.53|134.93|133.53|134.53|133.13|129
1640921100000|2021-12-31 03:25:00|134.9|133.5|134.96|133.56|135.02|133.62|134.84|133.44|147
1640921400000|2021-12-31 03:30:00|134.93|133.53|134.89|133.49|134.95|133.55|134.65|133.25|203
1640921700000|2021-12-31 03:35:00|134.88|133.48|134.93|133.53|135|133.6|134.85|133.45|80
1640922000000|2021-12-31 03:40:00|134.92|133.52|135.24|133.84|135.25|133.85|134.92|133.52|146
1640922300000|2021-12-31 03:45:00|135.22|133.82|135.06|133.66|135.23|133.83|134.96|133.56|191
1640922600000|2021-12-31 03:50:00|135.09|133.69|135.25|133.85|135.31|133.91|135.06|133.66|171
1640922900000|2021-12-31 03:55:00|135.26|133.86|135.07|133.67|135.26|133.86|135.06|133.66|125
1640923200000|2021-12-31 04:00:00|135.05|133.65|135.06|133.66|135.15|133.75|134.95|133.55|181
1640923500000|2021-12-31 04:05:00|135.07|133.67|135.27|133.87|135.33|133.93|135.06|133.66|88
1640923800000|2021-12-31 04:10:00|135.26|133.86|135.15|133.75|135.27|133.87|135.05|133.65|109
1640924100000|2021-12-31 04:15:00|135.16|133.76|135.24|133.84|135.24|133.84|135.07|133.67|91
1640924400000|2021-12-31 04:20:00|135.25|133.85|135.59|134.19|135.64|134.24|135.24|133.84|120
1640924700000|2021-12-31 04:25:00|135.55|134.15|135.65|134.25|135.85|134.45|135.43|134.03|162
1640925000000|2021-12-31 04:30:00|135.66|134.26|135.43|134.03|135.71|134.31|135.35|133.95|135
1640925300000|2021-12-31 04:35:00|135.44|134.04|135.54|134.14|135.57|134.17|135.34|133.94|115
1640925600000|2021-12-31 04:40:00|135.56|134.16|135.53|134.13|135.57|134.17|135.44|134.04|108
1640925900000|2021-12-31 04:45:00|135.52|134.12|135.29|133.89|135.55|134.15|135.27|133.87|109
1640926200000|2021-12-31 04:50:00|135.28|133.88|135.04|133.64|135.29|133.89|135.04|133.64|137
1640926500000|2021-12-31 04:55:00|135.03|133.63|135.08|133.68|135.21|133.81|135.03|133.63|123
1640926800000|2021-12-31 05:00:00|135.06|133.66|134.95|133.55|135.27|133.87|134.93|133.53|133
1640927100000|2021-12-31 05:05:00|134.94|133.54|134.61|133.21|134.95|133.55|134.45|133.05|128
1640927400000|2021-12-31 05:10:00|134.64|133.24|134.64|133.24|134.64|133.24|134.44|133.04|70
1640927700000|2021-12-31 05:15:00|134.63|133.23|134.56|133.16|134.63|133.23|134.45|133.05|67
1640928000000|2021-12-31 05:20:00|134.55|133.15|134.25|132.85|134.57|133.17|134.25|132.85|101
1640928300000|2021-12-31 05:25:00|134.26|132.86|134.33|132.93|134.36|132.96|134.24|132.84|126
1640928600000|2021-12-31 05:30:00|134.34|132.94|134.32|132.92|134.43|133.03|134.23|132.83|63
1640928900000|2021-12-31 05:35:00|134.31|132.91|134.23|132.83|134.34|132.94|134.14|132.74|101
1640929200000|2021-12-31 05:40:00|134.24|132.84|134.33|132.93|134.43|133.03|134.16|132.76|58
1640929500000|2021-12-31 05:45:00|134.34|132.94|134.49|133.09|134.56|133.16|134.32|132.92|80
1640929800000|2021-12-31 05:50:00|134.47|133.07|134.44|133.04|134.53|133.13|134.42|133.02|105
1640930100000|2021-12-31 05:55:00|134.45|133.05|134.22|132.82|134.52|133.12|134.22|132.82|111
1640930400000|2021-12-31 06:00:00|134.21|132.81|133.34|131.94|134.22|132.82|133.25|131.85|154
1640930700000|2021-12-31 06:05:00|133.36|131.96|133.3|131.9|133.43|132.03|133.08|131.68|136
1640931000000|2021-12-31 06:10:00|133.31|131.91|133.47|132.07|133.48|132.08|133.17|131.77|130
1640931300000|2021-12-31 06:15:00|133.46|132.06|133.75|132.35|133.83|132.43|133.33|131.93|184
1640931600000|2021-12-31 06:20:00|133.77|132.37|133.75|132.35|133.77|132.37|133.31|131.91|179
1640931900000|2021-12-31 06:25:00|133.79|132.39|133.68|132.28|133.8|132.4|133.67|132.27|98
1640932200000|2021-12-31 06:30:00|133.67|132.27|133.7|132.3|133.93|132.53|133.67|132.27|120
1640932500000|2021-12-31 06:35:00|133.68|132.28|134.15|132.75|134.23|132.83|133.36|131.96|140
1640932800000|2021-12-31 06:40:00|134.14|132.74|133.79|132.39|134.15|132.75|133.77|132.37|157
1640933100000|2021-12-31 06:45:00|133.8|132.4|133.94|132.54|133.96|132.56|133.79|132.39|108
1640933400000|2021-12-31 06:50:00|133.97|132.57|134.37|132.97|134.37|132.97|133.94|132.54|97
1640933700000|2021-12-31 06:55:00|134.36|132.96|133.95|132.55|134.36|132.96|133.87|132.47|161
1640934000000|2021-12-31 07:00:00|133.94|132.54|134.15|132.75|134.17|132.77|133.94|132.54|98
1640934300000|2021-12-31 07:05:00|134.16|132.76|134.07|132.67|134.19|132.79|133.95|132.55|121
1640934600000|2021-12-31 07:10:00|134.08|132.68|133.65|132.25|134.1|132.7|133.64|132.24|163
1640934900000|2021-12-31 07:15:00|133.59|132.19|133.62|132.22|134.06|132.66|133.57|132.17|166
1640935200000|2021-12-31 07:20:00|133.61|132.21|133.25|131.85|133.66|132.26|132.99|131.59|141
1640935500000|2021-12-31 07:25:00|133.23|131.83|133.08|131.68|133.34|131.94|133.07|131.67|153
1640935800000|2021-12-31 07:30:00|133.06|131.66|133.15|131.75|133.26|131.86|133.05|131.65|177
1640936100000|2021-12-31 07:35:00|133.12|131.72|132.72|131.32|133.16|131.76|132.68|131.28|115
1640936400000|2021-12-31 07:40:00|132.73|131.33|132.38|130.98|132.74|131.34|132.33|130.93|166
1640936700000|2021-12-31 07:45:00|132.39|130.99|132.57|131.17|132.73|131.33|132.39|130.99|199
1640937000000|2021-12-31 07:50:00|132.58|131.18|133.05|131.65|133.05|131.65|132.37|130.97|183
1640937300000|2021-12-31 07:55:00|133.03|131.63|133.57|132.17|133.59|132.19|132.94|131.54|222
1640937600000|2021-12-31 08:00:00|133.65|132.25|133.51|132.11|133.72|132.32|133.22|131.82|192
1640937900000|2021-12-31 08:05:00|133.52|132.12|133.83|132.43|133.83|132.43|133.41|132.01|217
1640938200000|2021-12-31 08:10:00|133.77|132.37|133.51|132.11|133.85|132.45|133.35|131.95|160
1640938500000|2021-12-31 08:15:00|133.49|132.09|133.63|132.23|133.78|132.38|133.48|132.08|130
1640938800000|2021-12-31 08:20:00|133.65|132.25|136.11|134.71|136.37|134.97|133.56|132.16|277
1640939100000|2021-12-31 08:25:00|136.12|134.72|136.41|135.01|136.7|135.3|135.6|134.2|475
1640939400000|2021-12-31 08:30:00|136.42|135.02|137.26|135.86|137.35|135.95|136.24|134.84|320
1640939700000|2021-12-31 08:35:00|137.25|135.85|138.23|136.83|138.24|136.84|137.15|135.75|331
1640940000000|2021-12-31 08:40:00|138.25|136.85|138.04|136.64|138.34|136.94|137.94|136.54|280
1640940300000|2021-12-31 08:45:00|138.05|136.65|138.11|136.71|138.65|137.25|138.05|136.65|252
1640940600000|2021-12-31 08:50:00|138.15|136.75|137.88|136.48|138.46|137.06|137.86|136.46|263
1640940900000|2021-12-31 08:55:00|137.89|136.49|138.24|136.84|138.25|136.85|137.88|136.48|210
1640941200000|2021-12-31 09:00:00|138.23|136.83|137.87|136.47|138.49|137.09|137.83|136.43|264
1640941500000|2021-12-31 09:05:00|137.88|136.48|138.13|136.73|138.16|136.76|137.85|136.45|149
1640941800000|2021-12-31 09:10:00|138.14|136.74|138.58|137.18|138.93|137.53|138.14|136.74|127
1640942100000|2021-12-31 09:15:00|138.57|137.17|138.14|136.74|138.64|137.24|138.14|136.74|220
1640942400000|2021-12-31 09:20:00|138.13|136.73|137.7|136.3|138.18|136.78|137.65|136.25|193
1640942700000|2021-12-31 09:25:00|137.68|136.28|137.96|136.56|138.04|136.64|137.45|136.05|169
1640943000000|2021-12-31 09:30:00|137.97|136.57|137.66|136.26|137.98|136.58|137.55|136.15|170
1640943300000|2021-12-31 09:35:00|137.67|136.27|137.45|136.05|137.76|136.36|137.35|135.95|232
1640943600000|2021-12-31 09:40:00|137.43|136.03|137.31|135.91|137.57|136.17|137.15|135.75|185
1640943900000|2021-12-31 09:45:00|137.3|135.9|137.11|135.71|137.36|135.96|137.06|135.66|163
1640944200000|2021-12-31 09:50:00|137.12|135.72|137.06|135.66|137.29|135.89|137.05|135.65|115
1640944500000|2021-12-31 09:55:00|137.07|135.67|137.17|135.77|137.33|135.93|137.03|135.63|123
1640944800000|2021-12-31 10:00:00|137.19|135.79|137.06|135.66|137.33|135.93|137.06|135.66|134
1640945100000|2021-12-31 10:05:00|137.07|135.67|136.85|135.45|137.07|135.67|136.64|135.24|145
1640945400000|2021-12-31 10:10:00|136.86|135.46|136.78|135.38|136.87|135.47|136.68|135.28|136
1640945700000|2021-12-31 10:15:00|136.77|135.37|136.86|135.46|136.89|135.49|136.75|135.35|95
1640946000000|2021-12-31 10:20:00|136.85|135.45|137.24|135.84|137.26|135.86|136.82|135.42|111
1640946300000|2021-12-31 10:25:00|137.25|135.85|137.42|136.02|137.43|136.03|137.19|135.79|148
1640946600000|2021-12-31 10:30:00|137.43|136.03|137.74|136.34|137.74|136.34|137.39|135.99|118
1640946900000|2021-12-31 10:35:00|137.73|136.33|137.64|136.24|137.74|136.34|137.58|136.18|100
1640947200000|2021-12-31 10:40:00|137.66|136.26|137.56|136.16|137.72|136.32|137.53|136.13|113
1640947500000|2021-12-31 10:45:00|137.53|136.13|137.26|135.86|137.56|136.16|137.23|135.83|132
1640947800000|2021-12-31 10:50:00|137.27|135.87|137.37|135.97|137.43|136.03|137.25|135.85|123
1640948100000|2021-12-31 10:55:00|137.38|135.98|136.45|135.05|137.39|135.99|136.27|134.87|203
1640948400000|2021-12-31 11:00:00|136.5|135.1|137|135.6|137.2|135.8|136.5|135.1|187
1640948700000|2021-12-31 11:05:00|136.92|135.52|137|135.6|137.02|135.62|136.74|135.34|132
1640949000000|2021-12-31 11:10:00|137.02|135.62|137.28|135.88|137.35|135.95|136.95|135.55|133
1640949300000|2021-12-31 11:15:00|137.26|135.86|137.58|136.18|137.78|136.38|137.26|135.86|172
1640949600000|2021-12-31 11:20:00|137.6|136.2|137.25|135.85|137.64|136.24|137.16|135.76|159
1640949900000|2021-12-31 11:25:00|137.24|135.84|137.33|135.93|137.41|136.01|137.17|135.77|125
1640950200000|2021-12-31 11:30:00|137.34|135.94|137.34|135.94|137.43|136.03|137.24|135.84|118
1640950500000|2021-12-31 11:35:00|137.32|135.92|137.16|135.76|137.33|135.93|137.15|135.75|83
1640950800000|2021-12-31 11:40:00|137.15|135.75|136.94|135.54|137.16|135.76|136.77|135.37|120
1640951100000|2021-12-31 11:45:00|136.98|135.58|136.81|135.41|137.05|135.65|136.75|135.35|115
1640951400000|2021-12-31 11:50:00|136.8|135.4|136.84|135.44|136.93|135.53|136.68|135.28|115
1640951700000|2021-12-31 11:55:00|136.81|135.41|136.74|135.34|136.84|135.44|136.6|135.2|162
1640952000000|2021-12-31 12:00:00|136.77|135.37|136.65|135.25|136.89|135.49|136.62|135.22|131
1640952300000|2021-12-31 12:05:00|136.66|135.26|136.54|135.14|136.66|135.26|136.37|134.97|102
1640952600000|2021-12-31 12:10:00|136.55|135.15|136.95|135.55|136.95|135.55|136.49|135.09|125
1640952900000|2021-12-31 12:15:00|136.97|135.57|136.97|135.57|137.14|135.74|136.95|135.55|145
1640953200000|2021-12-31 12:20:00|136.95|135.55|136.75|135.35|136.96|135.56|136.62|135.22|137
1640953500000|2021-12-31 12:25:00|136.73|135.33|136.75|135.35|136.77|135.37|136.65|135.25|88
1640953800000|2021-12-31 12:30:00|136.79|135.39|137.24|135.84|137.32|135.92|136.77|135.37|156
1640954100000|2021-12-31 12:35:00|137.23|135.83|137.45|136.05|137.54|136.14|137.2|135.8|127
1640954400000|2021-12-31 12:40:00|137.46|136.06|137.33|135.93|137.56|136.16|137.32|135.92|118
1640954700000|2021-12-31 12:45:00|137.29|135.89|136.85|135.45|137.29|135.89|136.78|135.38|137
1640955000000|2021-12-31 12:50:00|136.87|135.47|136.62|135.22|136.87|135.47|136.29|134.89|151
1640955300000|2021-12-31 12:55:00|136.61|135.21|136.65|135.25|136.76|135.36|136.53|135.13|127
1640955600000|2021-12-31 13:00:00|136.68|135.28|136.85|135.45|136.85|135.45|136.61|135.21|163
1640955900000|2021-12-31 13:05:00|136.82|135.42|136.45|135.05|136.85|135.45|136.23|134.83|185
1640956200000|2021-12-31 13:10:00|136.46|135.06|136.44|135.04|136.63|135.23|136.41|135.01|125
1640956500000|2021-12-31 13:15:00|136.45|135.05|136.23|134.83|136.56|135.16|136.19|134.79|110
1640956800000|2021-12-31 13:20:00|136.24|134.84|136.17|134.77|136.27|134.87|136.13|134.73|150
1640957100000|2021-12-31 13:25:00|136.16|134.76|136.17|134.77|136.26|134.86|136.01|134.61|121
1640957400000|2021-12-31 13:30:00|136.16|134.76|135.99|134.59|136.16|134.76|135.98|134.58|103
1640957700000|2021-12-31 13:35:00|135.96|134.56|136.16|134.76|136.17|134.77|135.86|134.46|124
1640958000000|2021-12-31 13:40:00|136.17|134.77|136.45|135.05|136.56|135.16|136.06|134.66|93
1640958300000|2021-12-31 13:45:00|136.46|135.06|136.14|134.74|136.46|135.06|136.06|134.66|159
1640958600000|2021-12-31 13:50:00|136.16|134.76|136.07|134.67|136.2|134.8|136.02|134.62|139
1640958900000|2021-12-31 13:55:00|136.06|134.66|136.06|134.66|136.08|134.68|136.01|134.61|85
1640959200000|2021-12-31 14:00:00|136.07|134.67|136.26|134.86|136.36|134.96|136.04|134.64|110
1640959500000|2021-12-31 14:05:00|136.25|134.85|136.02|134.62|136.33|134.93|136|134.6|90
1640959800000|2021-12-31 14:10:00|136.01|134.61|135.96|134.56|136.02|134.62|135.84|134.44|96
1640960100000|2021-12-31 14:15:00|135.95|134.55|135.69|134.29|135.96|134.56|135.63|134.23|96
1640960400000|2021-12-31 14:20:00|135.68|134.28|135.94|134.54|136.07|134.67|135.68|134.28|151
1640960700000|2021-12-31 14:25:00|135.95|134.55|136.24|134.84|136.25|134.85|135.95|134.55|172
1640961000000|2021-12-31 14:30:00|136.23|134.83|136.91|135.51|136.91|135.51|136.08|134.68|217
1640961300000|2021-12-31 14:35:00|136.96|135.56|136.46|135.06|136.99|135.59|136.4|135|178
1640961600000|2021-12-31 14:40:00|136.45|135.05|136.14|134.74|136.69|135.29|136.04|134.64|197
1640961900000|2021-12-31 14:45:00|136.1|134.7|135.75|134.35|136.35|134.95|135.69|134.29|219
1640962200000|2021-12-31 14:50:00|135.73|134.33|135.94|134.54|136.04|134.64|135.73|134.33|172
1640962500000|2021-12-31 14:55:00|135.92|134.52|135.66|134.26|136.07|134.67|135.66|134.26|206
1640962800000|2021-12-31 15:00:00|135.69|134.29|135.68|134.28|135.94|134.54|135.64|134.24|196
1640963100000|2021-12-31 15:05:00|135.69|134.29|135.91|134.51|135.95|134.55|135.66|134.26|128
1640963400000|2021-12-31 15:10:00|135.92|134.52|135.76|134.36|135.96|134.56|135.74|134.34|114
1640963700000|2021-12-31 15:15:00|135.75|134.35|136.21|134.81|136.23|134.83|135.73|134.33|140
1640964000000|2021-12-31 15:20:00|136.22|134.82|136.27|134.87|136.39|134.99|136.12|134.72|190
1640964300000|2021-12-31 15:25:00|136.28|134.88|135.94|134.54|136.28|134.88|135.93|134.53|132
1640964600000|2021-12-31 15:30:00|135.93|134.53|135.72|134.32|136.05|134.65|135.69|134.29|136
1640964900000|2021-12-31 15:35:00|135.73|134.33|135.79|134.39|135.85|134.45|135.73|134.33|98
1640965200000|2021-12-31 15:40:00|135.81|134.41|135.82|134.42|135.84|134.44|135.72|134.32|79
1640965500000|2021-12-31 15:45:00|135.83|134.43|135.75|134.35|135.84|134.44|135.65|134.25|138
1640965800000|2021-12-31 15:50:00|135.76|134.36|135.83|134.43|135.84|134.44|135.73|134.33|109
1640966100000|2021-12-31 15:55:00|135.84|134.44|136.02|134.62|136.13|134.73|135.81|134.41|120
1640966400000|2021-12-31 16:00:00|136.05|134.65|135.91|134.51|136.2|134.8|135.8|134.4|162
1640966700000|2021-12-31 16:05:00|135.9|134.5|135.85|134.45|135.93|134.53|135.82|134.42|53
1640967000000|2021-12-31 16:10:00|135.84|134.44|135.89|134.49|135.93|134.53|135.8|134.4|69
1640967300000|2021-12-31 16:15:00|135.9|134.5|135.82|134.42|136|134.6|135.82|134.42|79
1640967600000|2021-12-31 16:20:00|135.83|134.43|135.81|134.41|135.89|134.49|135.77|134.37|121
1640967900000|2021-12-31 16:25:00|135.82|134.42|135.93|134.53|135.94|134.54|135.81|134.41|55
1640968200000|2021-12-31 16:30:00|135.94|134.54|135.32|133.92|136.02|134.62|135.32|133.92|150
1640968500000|2021-12-31 16:35:00|135.33|133.93|135.08|133.68|135.37|133.97|135.02|133.62|101
1640968800000|2021-12-31 16:40:00|135.09|133.69|135.3|133.9|135.32|133.92|135.07|133.67|196
1640969100000|2021-12-31 16:45:00|135.29|133.89|135.29|133.89|135.44|134.04|135.26|133.86|149
1640969400000|2021-12-31 16:50:00|135.3|133.9|134.42|133.02|135.3|133.9|134.06|132.66|280
1640969700000|2021-12-31 16:55:00|134.43|133.03|134.01|132.61|134.44|133.04|133.86|132.46|261
1640970000000|2021-12-31 17:00:00|134|132.6|134.54|133.14|134.55|133.15|133.93|132.53|180
1640970300000|2021-12-31 17:05:00|134.53|133.13|133.85|132.45|134.56|133.16|133.85|132.45|132
1640970600000|2021-12-31 17:10:00|133.84|132.44|133.75|132.35|134.04|132.64|133.57|132.17|175
1640970900000|2021-12-31 17:15:00|133.74|132.34|133.37|131.97|134.12|132.72|133.37|131.97|205
1640971200000|2021-12-31 17:20:00|133.36|131.96|133.45|132.05|133.65|132.25|133.2|131.8|238
1640971500000|2021-12-31 17:25:00|133.46|132.06|132.84|131.44|133.76|132.36|132.56|131.16|256
1640971800000|2021-12-31 17:30:00|132.83|131.43|133.04|131.64|133.4|132|132.75|131.35|276
1640972100000|2021-12-31 17:35:00|133.05|131.65|133.42|132.02|133.49|132.09|133.02|131.62|214
1640972400000|2021-12-31 17:40:00|133.43|132.03|133.2|131.8|133.54|132.14|133.03|131.63|196
1640972700000|2021-12-31 17:45:00|133.21|131.81|132.9|131.5|133.22|131.82|132.65|131.25|217
1640973000000|2021-12-31 17:50:00|132.89|131.49|132.83|131.43|133.03|131.63|132.79|131.39|142
1640973300000|2021-12-31 17:55:00|132.82|131.42|133.15|131.75|133.19|131.79|132.79|131.39|120
1640973600000|2021-12-31 18:00:00|133.06|131.66|133.19|131.79|133.37|131.97|132.98|131.58|163
1640973900000|2021-12-31 18:05:00|133.24|131.84|132.85|131.45|133.34|131.94|132.75|131.35|104
1640974200000|2021-12-31 18:10:00|132.9|131.5|132.66|131.26|133.03|131.63|132.66|131.26|123
1640974500000|2021-12-31 18:15:00|132.65|131.25|133.15|131.75|133.15|131.75|132.54|131.14|124
1640974800000|2021-12-31 18:20:00|133.14|131.74|133.14|131.74|133.14|131.74|132.93|131.53|141
1640975100000|2021-12-31 18:25:00|133.13|131.73|133.03|131.63|133.16|131.76|132.97|131.57|147
1640975400000|2021-12-31 18:30:00|133.01|131.61|132.95|131.55|133.05|131.65|132.83|131.43|99
1640975700000|2021-12-31 18:35:00|132.94|131.54|132.76|131.36|133.03|131.63|132.75|131.35|124
1640976000000|2021-12-31 18:40:00|132.74|131.34|132.46|131.06|132.86|131.46|132.17|130.77|260
1640976300000|2021-12-31 18:45:00|132.47|131.07|132.35|130.95|132.64|131.24|132.33|130.93|170
1640976600000|2021-12-31 18:50:00|132.4|131|132.33|130.93|132.48|131.08|132.2|130.8|194
1640976900000|2021-12-31 18:55:00|132.34|130.94|132.47|131.07|132.54|131.14|132.11|130.71|146
1640977200000|2021-12-31 19:00:00|132.45|131.05|132.27|130.87|132.47|131.07|132.17|130.77|117
1640977500000|2021-12-31 19:05:00|132.25|130.85|132.05|130.65|132.31|130.91|132.05|130.65|91
1640977800000|2021-12-31 19:10:00|132.06|130.66|131.73|130.33|132.1|130.7|131.57|130.17|177
1640978100000|2021-12-31 19:15:00|131.72|130.32|131.26|129.86|131.74|130.34|131.25|129.85|205
1640978400000|2021-12-31 19:20:00|131.28|129.88|130.89|129.49|131.35|129.95|130.88|129.48|165
1640978700000|2021-12-31 19:25:00|130.88|129.48|130.6|129.2|131.23|129.83|130.6|129.2|240
1640979000000|2021-12-31 19:30:00|130.63|129.23|130.85|129.45|131.86|130.46|130.46|129.06|312
1640979300000|2021-12-31 19:35:00|130.86|129.46|131.29|129.89|131.42|130.02|130.85|129.45|284
1640979600000|2021-12-31 19:40:00|131.3|129.9|130.92|129.52|131.45|130.05|130.92|129.52|173
1640979900000|2021-12-31 19:45:00|130.87|129.47|130.15|128.75|131|129.6|130.02|128.62|239
1640980200000|2021-12-31 19:50:00|130.16|128.76|129.78|128.38|130.37|128.97|129.41|128.01|314
1640980500000|2021-12-31 19:55:00|129.79|128.39|129.22|127.82|129.84|128.44|128.85|127.45|259
1640980800000|2021-12-31 20:00:00|129.21|127.81|130.55|129.15|130.6|129.2|129.03|127.63|318
1640981100000|2021-12-31 20:05:00|130.54|129.14|130.57|129.17|131.19|129.79|130.52|129.12|272
1640981400000|2021-12-31 20:10:00|130.59|129.19|130.8|129.4|130.9|129.5|130.43|129.03|248
1640981700000|2021-12-31 20:15:00|130.81|129.41|130.25|128.85|130.83|129.43|129.98|128.58|182
1640982000000|2021-12-31 20:20:00|130.26|128.86|130.25|128.85|130.28|128.88|130.02|128.62|156
1640982300000|2021-12-31 20:25:00|130.22|128.82|130.65|129.25|130.75|129.35|130.15|128.75|190
1640982600000|2021-12-31 20:30:00|130.64|129.24|130.35|128.95|130.97|129.57|130.24|128.84|165
1640982900000|2021-12-31 20:35:00|130.36|128.96|130.19|128.79|130.4|129|130.13|128.73|157
1640983200000|2021-12-31 20:40:00|130.2|128.8|130.27|128.87|130.67|129.27|130.14|128.74|192
1640983500000|2021-12-31 20:45:00|130.26|128.86|130.24|128.84|130.27|128.87|129.92|128.52|138
1640983800000|2021-12-31 20:50:00|130.23|128.83|129.92|128.52|130.23|128.83|129.76|128.36|138
1640984100000|2021-12-31 20:55:00|129.93|128.53|129.74|128.34|130.03|128.63|129.63|128.23|163
1640984400000|2021-12-31 21:00:00|129.76|128.36|130.87|129.47|130.87|129.47|129.76|128.36|216
1640984700000|2021-12-31 21:05:00|130.92|129.52|131.05|129.65|131.06|129.66|130.34|128.94|237
1640985000000|2021-12-31 21:10:00|131.04|129.64|130.75|129.35|131.05|129.65|130.61|129.21|274
1640985300000|2021-12-31 21:15:00|130.74|129.34|131.02|129.62|131.02|129.62|130.59|129.19|169
1640985600000|2021-12-31 21:20:00|131.04|129.64|130.84|129.44|131.1|129.7|130.65|129.25|157
1640985900000|2021-12-31 21:25:00|130.83|129.43|130.87|129.47|130.89|129.49|130.75|129.35|88
1640986200000|2021-12-31 21:30:00|130.88|129.48|131.44|130.04|131.45|130.05|130.84|129.44|192
1640986500000|2021-12-31 21:35:00|131.43|130.03|131.53|130.13|131.87|130.47|131.34|129.94|166
1640986800000|2021-12-31 21:40:00|131.51|130.11|131.35|129.95|131.56|130.16|131.2|129.8|186
1640987100000|2021-12-31 21:45:00|131.34|129.94|131.34|129.94|131.41|130.01|130.92|129.52|158
1640987400000|2021-12-31 21:50:00|131.33|129.93|131.55|130.15|131.55|130.15|131.25|129.85|105
1640987700000|2021-12-31 21:55:00|131.57|130.17|131.75|130.35|131.75|130.35|131.5|130.1|78
1641110400000|2022-01-02 08:00:00|136.11|134.71|135.88|134.48|136.11|134.71|135.87|134.47|72
1641110700000|2022-01-02 08:05:00|135.89|134.49|135.78|134.38|135.89|134.49|135.7|134.3|42
1641111000000|2022-01-02 08:10:00|135.76|134.36|135.88|134.48|135.88|134.48|135.6|134.2|115
1641111300000|2022-01-02 08:15:00|135.87|134.47|136.06|134.66|136.06|134.66|135.87|134.47|57
1641111600000|2022-01-02 08:20:00|136.07|134.67|136.41|135.01|136.46|135.06|136.07|134.67|123
1641111900000|2022-01-02 08:25:00|136.39|134.99|136.28|134.88|136.45|135.05|136.27|134.87|84
1641112200000|2022-01-02 08:30:00|136.27|134.87|135.99|134.59|136.27|134.87|135.98|134.58|97
1641112500000|2022-01-02 08:35:00|135.98|134.58|135.77|134.37|135.98|134.58|135.75|134.35|82
1641112800000|2022-01-02 08:40:00|135.76|134.36|136.16|134.76|136.17|134.77|135.76|134.36|87
1641113100000|2022-01-02 08:45:00|136.15|134.75|136.2|134.8|136.3|134.9|136.15|134.75|60
1641113400000|2022-01-02 08:50:00|136.23|134.83|136.48|135.08|136.53|135.13|136.23|134.83|70
1641113700000|2022-01-02 08:55:00|136.47|135.07|136.41|135.01|136.55|135.15|136.4|135|98
1641114000000|2022-01-02 09:00:00|136.42|135.02|136.28|134.88|136.42|135.02|136.16|134.76|94
1641114300000|2022-01-02 09:05:00|136.29|134.89|136.45|135.05|136.49|135.09|136.29|134.89|84
1641114600000|2022-01-02 09:10:00|136.4|135|136.45|135.05|136.45|135.05|136.19|134.79|130
1641114900000|2022-01-02 09:15:00|136.46|135.06|136.88|135.48|137.05|135.65|136.36|134.96|129
1641115200000|2022-01-02 09:20:00|136.87|135.47|137.28|135.88|137.59|136.19|136.85|135.45|200
1641115500000|2022-01-02 09:25:00|137.27|135.87|136.85|135.45|137.29|135.89|136.83|135.43|169
1641115800000|2022-01-02 09:30:00|136.84|135.44|136.99|135.59|137.03|135.63|136.8|135.4|167
1641116100000|2022-01-02 09:35:00|136.98|135.58|136.9|135.5|137.09|135.69|136.86|135.46|143
1641116400000|2022-01-02 09:40:00|136.89|135.49|136.87|135.47|136.96|135.56|136.87|135.47|124
1641116700000|2022-01-02 09:45:00|136.86|135.46|136.85|135.45|136.94|135.54|136.85|135.45|85
1641117000000|2022-01-02 09:50:00|136.83|135.43|136.48|135.08|136.89|135.49|136.48|135.08|86
1641117300000|2022-01-02 09:55:00|136.49|135.09|136.47|135.07|136.57|135.17|136.4|135|56
1641117600000|2022-01-02 10:00:00|136.46|135.06|136.45|135.05|136.5|135.1|136.41|135.01|76
1641117900000|2022-01-02 10:05:00|136.44|135.04|136.71|135.31|136.83|135.43|136.44|135.04|126
1641118200000|2022-01-02 10:10:00|136.7|135.3|136.8|135.4|136.8|135.4|136.68|135.28|70
1641118500000|2022-01-02 10:15:00|136.79|135.39|136.55|135.15|136.8|135.4|136.54|135.14|61
1641118800000|2022-01-02 10:20:00|136.56|135.16|136.59|135.19|136.65|135.25|136.53|135.13|77
1641119100000|2022-01-02 10:25:00|136.6|135.2|136.67|135.27|136.75|135.35|136.58|135.18|89
1641119400000|2022-01-02 10:30:00|136.66|135.26|136.77|135.37|136.79|135.39|136.65|135.25|71
1641119700000|2022-01-02 10:35:00|136.79|135.39|136.64|135.24|136.79|135.39|136.63|135.23|33
1641120000000|2022-01-02 10:40:00|136.63|135.23|136.48|135.08|136.64|135.24|136.35|134.95|70
1641120300000|2022-01-02 10:45:00|136.49|135.09|136.55|135.15|136.56|135.16|136.42|135.02|87
1641120600000|2022-01-02 10:50:00|136.56|135.16|136.94|135.54|136.95|135.55|136.56|135.16|68
1641120900000|2022-01-02 10:55:00|136.93|135.53|136.86|135.46|137.04|135.64|136.8|135.4|79
1641121200000|2022-01-02 11:00:00|136.85|135.45|136.96|135.56|136.97|135.57|136.73|135.33|62
1641121500000|2022-01-02 11:05:00|136.97|135.57|137.37|135.97|137.45|136.05|136.97|135.57|106
1641121800000|2022-01-02 11:10:00|137.36|135.96|137.25|135.85|137.37|135.97|137.24|135.84|71
1641122100000|2022-01-02 11:15:00|137.24|135.84|137.1|135.7|137.27|135.87|137.03|135.63|53
1641122400000|2022-01-02 11:20:00|137.11|135.71|137.14|135.74|137.25|135.85|137.11|135.71|70
1641122700000|2022-01-02 11:25:00|137.15|135.75|137.04|135.64|137.15|135.75|137.04|135.64|29
1641123000000|2022-01-02 11:30:00|137.05|135.65|137.34|135.94|137.37|135.97|137.05|135.65|65
1641123300000|2022-01-02 11:35:00|137.35|135.95|137.24|135.84|137.35|135.95|137.2|135.8|61
1641123600000|2022-01-02 11:40:00|137.23|135.83|137.03|135.63|137.24|135.84|137.03|135.63|37
1641123900000|2022-01-02 11:45:00|137.04|135.64|136.87|135.47|137.04|135.64|136.82|135.42|65
1641124200000|2022-01-02 11:50:00|136.86|135.46|137.14|135.74|137.14|135.74|136.85|135.45|53
1641124500000|2022-01-02 11:55:00|137.13|135.73|137.05|135.65|137.14|135.74|137.03|135.63|65
1641124800000|2022-01-02 12:00:00|137.04|135.64|136.33|134.93|137.17|135.77|136.33|134.93|138
1641125100000|2022-01-02 12:05:00|136.32|134.92|136.43|135.03|136.55|135.15|136.21|134.81|137
1641125400000|2022-01-02 12:10:00|136.44|135.04|136.55|135.15|136.65|135.25|136.43|135.03|77
1641125700000|2022-01-02 12:15:00|136.56|135.16|136.45|135.05|136.63|135.23|136.44|135.04|112
1641126000000|2022-01-02 12:20:00|136.46|135.06|136.9|135.5|136.9|135.5|136.46|135.06|93
1641126300000|2022-01-02 12:25:00|136.91|135.51|137.12|135.72|137.25|135.85|136.88|135.48|111
1641126600000|2022-01-02 12:30:00|137.11|135.71|137.24|135.84|137.24|135.84|137.11|135.71|69
1641126900000|2022-01-02 12:35:00|137.25|135.85|137.87|136.47|137.87|136.47|137.24|135.84|84
1641127200000|2022-01-02 12:40:00|137.91|136.51|137.52|136.12|138.14|136.74|137.44|136.04|209
1641127500000|2022-01-02 12:45:00|137.53|136.13|137.74|136.34|137.83|136.43|137.44|136.04|127
1641127800000|2022-01-02 12:50:00|137.75|136.35|137.63|136.23|137.76|136.36|137.58|136.18|66
1641128100000|2022-01-02 12:55:00|137.62|136.22|137.43|136.03|137.63|136.23|137.31|135.91|109
1641128400000|2022-01-02 13:00:00|137.42|136.02|137.1|135.7|137.44|136.04|137.04|135.64|130
1641128700000|2022-01-02 13:05:00|137.08|135.68|137.05|135.65|137.26|135.86|137.05|135.65|88
1641129000000|2022-01-02 13:10:00|137.06|135.66|136.83|135.43|137.06|135.66|136.83|135.43|77
1641129300000|2022-01-02 13:15:00|136.84|135.44|136.85|135.45|136.85|135.45|136.75|135.35|49
1641129600000|2022-01-02 13:20:00|136.84|135.44|136.73|135.33|136.88|135.48|136.73|135.33|85
1641129900000|2022-01-02 13:25:00|136.74|135.34|137.11|135.71|137.15|135.75|136.74|135.34|90
1641130200000|2022-01-02 13:30:00|137.14|135.74|136.88|135.48|137.15|135.75|136.87|135.47|71
1641130500000|2022-01-02 13:35:00|136.86|135.46|136.72|135.32|136.86|135.46|136.71|135.31|85
1641130800000|2022-01-02 13:40:00|136.73|135.33|136.75|135.35|136.81|135.41|136.73|135.33|60
1641131100000|2022-01-02 13:45:00|136.73|135.33|136.62|135.22|136.73|135.33|136.57|135.17|72
1641131400000|2022-01-02 13:50:00|136.63|135.23|136.64|135.24|136.66|135.26|136.53|135.13|71
1641131700000|2022-01-02 13:55:00|136.65|135.25|136.58|135.18|136.77|135.37|136.58|135.18|62
1641132000000|2022-01-02 14:00:00|136.55|135.15|136.57|135.17|136.57|135.17|136.42|135.02|52
1641132300000|2022-01-02 14:05:00|136.58|135.18|136.65|135.25|136.75|135.35|136.55|135.15|117
1641132600000|2022-01-02 14:10:00|136.66|135.26|136.83|135.43|136.83|135.43|136.55|135.15|89
1641132900000|2022-01-02 14:15:00|136.82|135.42|137.24|135.84|137.32|135.92|136.82|135.42|128
1641133200000|2022-01-02 14:20:00|137.21|135.81|136.63|135.23|137.21|135.81|136.63|135.23|86
1641133500000|2022-01-02 14:25:00|136.64|135.24|136.34|134.94|136.74|135.34|136.25|134.85|116
1641133800000|2022-01-02 14:30:00|136.35|134.95|136.63|135.23|136.64|135.24|136.33|134.93|103
1641134100000|2022-01-02 14:35:00|136.6|135.2|136.76|135.36|136.79|135.39|136.43|135.03|111
1641134400000|2022-01-02 14:40:00|136.75|135.35|136.67|135.27|136.76|135.36|136.66|135.26|80
1641134700000|2022-01-02 14:45:00|136.68|135.28|136.89|135.49|136.93|135.53|136.67|135.27|88
1641135000000|2022-01-02 14:50:00|136.92|135.52|136.84|135.44|136.92|135.52|136.78|135.38|69
1641135300000|2022-01-02 14:55:00|136.83|135.43|136.81|135.41|136.84|135.44|136.78|135.38|53
1641135600000|2022-01-02 15:00:00|136.82|135.42|136.75|135.35|136.85|135.45|136.72|135.32|95
1641135900000|2022-01-02 15:05:00|136.76|135.36|137.07|135.67|137.15|135.75|136.74|135.34|124
1641136200000|2022-01-02 15:10:00|137.08|135.68|137.5|136.1|137.51|136.11|137.03|135.63|109
1641136500000|2022-01-02 15:15:00|137.51|136.11|137.51|136.11|137.6|136.2|137.35|135.95|92
1641136800000|2022-01-02 15:20:00|137.52|136.12|137.45|136.05|137.59|136.19|137.45|136.05|99
1641137100000|2022-01-02 15:25:00|137.44|136.04|137.4|136|137.54|136.14|137.37|135.97|76
1641137400000|2022-01-02 15:30:00|137.41|136.01|137.14|135.74|137.45|136.05|137.11|135.71|117
1641137700000|2022-01-02 15:35:00|137.15|135.75|137.45|136.05|137.45|136.05|137.13|135.73|126
1641138000000|2022-01-02 15:40:00|137.44|136.04|137.2|135.8|137.54|136.14|137.16|135.76|108
1641138300000|2022-01-02 15:45:00|137.19|135.79|137.84|136.44|137.89|136.49|137.18|135.78|188
1641138600000|2022-01-02 15:50:00|137.83|136.43|137.71|136.31|137.84|136.44|137.67|136.27|87
1641138900000|2022-01-02 15:55:00|137.68|136.28|137.67|136.27|137.68|136.28|137.56|136.16|112
1641139200000|2022-01-02 16:00:00|137.66|136.26|137.84|136.44|137.96|136.56|137.66|136.26|96
1641139500000|2022-01-02 16:05:00|137.83|136.43|138.13|136.73|138.22|136.82|137.78|136.38|107
1641139800000|2022-01-02 16:10:00|138.09|136.69|137.88|136.48|138.15|136.75|137.84|136.44|98
1641140100000|2022-01-02 16:15:00|137.91|136.51|137.79|136.39|137.97|136.57|137.76|136.36|57
1641140400000|2022-01-02 16:20:00|137.78|136.38|138.17|136.77|138.17|136.77|137.78|136.38|57
1641140700000|2022-01-02 16:25:00|138.16|136.76|138.14|136.74|138.31|136.91|138.1|136.7|84
1641141000000|2022-01-02 16:30:00|138.13|136.73|138.44|137.04|138.49|137.09|138.11|136.71|111
1641141300000|2022-01-02 16:35:00|138.43|137.03|138.35|136.95|138.5|137.1|138.34|136.94|87
1641141600000|2022-01-02 16:40:00|138.34|136.94|138.36|136.96|138.37|136.97|138.23|136.83|70
1641141900000|2022-01-02 16:45:00|138.37|136.97|139.1|137.7|139.23|137.83|138.36|136.96|117
1641142200000|2022-01-02 16:50:00|139.09|137.69|139.12|137.72|139.24|137.84|138.57|137.17|236
1641142500000|2022-01-02 16:55:00|139.1|137.7|139.18|137.78|139.23|137.83|138.64|137.24|216
1641142800000|2022-01-02 17:00:00|139.19|137.79|139.45|138.05|139.61|138.21|139.19|137.79|238
1641143100000|2022-01-02 17:05:00|139.44|138.04|138.85|137.45|139.73|138.33|138.82|137.42|222
1641143400000|2022-01-02 17:10:00|138.86|137.46|138.7|137.3|139.06|137.66|138.59|137.19|133
1641143700000|2022-01-02 17:15:00|138.69|137.29|138.63|137.23|138.75|137.35|138.41|137.01|137
1641144000000|2022-01-02 17:20:00|138.61|137.21|139.1|137.7|139.19|137.79|138.56|137.16|106
1641144300000|2022-01-02 17:25:00|139.09|137.69|139.08|137.68|139.15|137.75|138.76|137.36|114
1641144600000|2022-01-02 17:30:00|139.07|137.67|138.85|137.45|139.21|137.81|138.65|137.25|113
1641144900000|2022-01-02 17:35:00|138.87|137.47|139.31|137.91|139.32|137.92|138.87|137.47|103
1641145200000|2022-01-02 17:40:00|139.3|137.9|139.12|137.72|139.32|137.92|139.1|137.7|87
1641145500000|2022-01-02 17:45:00|139.15|137.75|138.86|137.46|139.35|137.95|138.74|137.34|100
1641145800000|2022-01-02 17:50:00|138.87|137.47|138.66|137.26|138.97|137.57|138.57|137.17|73
1641146100000|2022-01-02 17:55:00|138.65|137.25|138.64|137.24|138.7|137.3|138.56|137.16|84
1641146400000|2022-01-02 18:00:00|138.66|137.26|138.35|136.95|138.67|137.27|138.14|136.74|194
1641146700000|2022-01-02 18:05:00|138.36|136.96|138.12|136.72|138.43|137.03|138.04|136.64|144
1641147000000|2022-01-02 18:10:00|138.11|136.71|138.02|136.62|138.26|136.86|138|136.6|87
1641147300000|2022-01-02 18:15:00|138.01|136.61|138|136.6|138.16|136.76|137.99|136.59|148
1641147600000|2022-01-02 18:20:00|137.98|136.58|137.32|135.92|137.98|136.58|137.29|135.89|166
1641147900000|2022-01-02 18:25:00|137.3|135.9|136.8|135.4|137.39|135.99|136.4|135|231
1641148200000|2022-01-02 18:30:00|136.81|135.41|136.46|135.06|137|135.6|136.19|134.79|257
1641148500000|2022-01-02 18:35:00|136.47|135.07|137.16|135.76|137.24|135.84|136.47|135.07|235
1641148800000|2022-01-02 18:40:00|137.15|135.75|137|135.6|137.26|135.86|137|135.6|155
1641149100000|2022-01-02 18:45:00|136.99|135.59|137.54|136.14|137.54|136.14|136.92|135.52|133
1641149400000|2022-01-02 18:50:00|137.53|136.13|137.14|135.74|137.55|136.15|137.12|135.72|156
1641149700000|2022-01-02 18:55:00|137.13|135.73|137.45|136.05|137.46|136.06|137.13|135.73|111
1641150000000|2022-01-02 19:00:00|137.43|136.03|137.82|136.42|137.82|136.42|137.32|135.92|136
1641150300000|2022-01-02 19:05:00|137.87|136.47|138.04|136.64|138.07|136.67|137.82|136.42|161
1641150600000|2022-01-02 19:10:00|138.03|136.63|137.54|136.14|138.03|136.63|137.54|136.14|101
1641150900000|2022-01-02 19:15:00|137.55|136.15|137.58|136.18|137.88|136.48|137.53|136.13|153
1641151200000|2022-01-02 19:20:00|137.56|136.16|137.02|135.62|137.64|136.24|136.95|135.55|151
1641151500000|2022-01-02 19:25:00|137.01|135.61|137.16|135.76|137.2|135.8|136.86|135.46|98
1641151800000|2022-01-02 19:30:00|137.15|135.75|137.02|135.62|137.25|135.85|136.87|135.47|132
1641152100000|2022-01-02 19:35:00|137|135.6|137.16|135.76|137.26|135.86|136.95|135.55|101
1641152400000|2022-01-02 19:40:00|137.17|135.77|137.13|135.73|137.35|135.95|137.02|135.62|133
1641152700000|2022-01-02 19:45:00|137.12|135.72|137.1|135.7|137.24|135.84|137.04|135.64|103
1641153000000|2022-01-02 19:50:00|137.09|135.69|137.18|135.78|137.28|135.88|137.05|135.65|50
1641153300000|2022-01-02 19:55:00|137.17|135.77|136.9|135.5|137.19|135.79|136.9|135.5|110
1641153600000|2022-01-02 20:00:00|136.88|135.48|136.93|135.53|136.95|135.55|136.63|135.23|129
1641153900000|2022-01-02 20:05:00|136.94|135.54|136.94|135.54|137.05|135.65|136.8|135.4|122
1641154200000|2022-01-02 20:10:00|136.95|135.55|137.18|135.78|137.22|135.82|136.94|135.54|118
1641154500000|2022-01-02 20:15:00|137.19|135.79|137.07|135.67|137.25|135.85|137.04|135.64|120
1641154800000|2022-01-02 20:20:00|137.06|135.66|136.88|135.48|137.08|135.68|136.86|135.46|97
1641155100000|2022-01-02 20:25:00|136.87|135.47|136.86|135.46|136.87|135.47|136.53|135.13|95
1641155400000|2022-01-02 20:30:00|136.85|135.45|136.58|135.18|136.92|135.52|136.56|135.16|82
1641155700000|2022-01-02 20:35:00|136.61|135.21|136.63|135.23|136.66|135.26|136.57|135.17|60
1641156000000|2022-01-02 20:40:00|136.6|135.2|136.88|135.48|136.9|135.5|136.56|135.16|102
1641156300000|2022-01-02 20:45:00|136.89|135.49|136.97|135.57|136.99|135.59|136.72|135.32|96
1641156600000|2022-01-02 20:50:00|136.96|135.56|137.05|135.65|137.05|135.65|136.94|135.54|33
1641156900000|2022-01-02 20:55:00|137.06|135.66|137.13|135.73|137.15|135.75|136.96|135.56|65
1641157200000|2022-01-02 21:00:00|137.12|135.72|136.75|135.35|137.13|135.73|136.75|135.35|127
1641157500000|2022-01-02 21:05:00|136.76|135.36|136.84|135.44|136.96|135.56|136.75|135.35|69
1641157800000|2022-01-02 21:10:00|136.85|135.45|137.13|135.73|137.16|135.76|136.67|135.27|110
1641158100000|2022-01-02 21:15:00|137.14|135.74|136.98|135.58|137.14|135.74|136.92|135.52|91
1641158400000|2022-01-02 21:20:00|137.01|135.61|136.94|135.54|137.04|135.64|136.79|135.39|54
1641158700000|2022-01-02 21:25:00|136.93|135.53|136.86|135.46|136.97|135.57|136.86|135.46|45
1641159000000|2022-01-02 21:30:00|136.87|135.47|137.28|135.88|137.29|135.89|136.85|135.45|56
1641159300000|2022-01-02 21:35:00|137.29|135.89|137.37|135.97|137.45|136.05|137.27|135.87|75
1641159600000|2022-01-02 21:40:00|137.36|135.96|137.36|135.96|137.54|136.14|137.19|135.79|103
1641159900000|2022-01-02 21:45:00|137.35|135.95|137.12|135.72|137.36|135.96|137.04|135.64|131
1641160200000|2022-01-02 21:50:00|137.11|135.71|137.18|135.78|137.25|135.85|137.11|135.71|66
1641160500000|2022-01-02 21:55:00|137.17|135.77|136.98|135.58|137.19|135.79|136.98|135.58|50
1641160800000|2022-01-02 22:00:00|136.97|135.57|137.46|136.06|137.48|136.08|136.97|135.57|134
1641161100000|2022-01-02 22:05:00|137.45|136.05|137.66|136.26|137.67|136.27|137.36|135.96|76
1641161400000|2022-01-02 22:10:00|137.64|136.24|137.68|136.28|137.86|136.46|137.64|136.24|109
1641161700000|2022-01-02 22:15:00|137.65|136.25|137.38|135.98|137.65|136.25|137.25|135.85|121
1641162000000|2022-01-02 22:20:00|137.37|135.97|137.36|135.96|137.39|135.99|137.18|135.78|100
1641162300000|2022-01-02 22:25:00|137.35|135.95|137.7|136.3|137.7|136.3|137.35|135.95|58
1641162600000|2022-01-02 22:30:00|137.72|136.32|137.88|136.48|137.88|136.48|137.67|136.27|77
1641162900000|2022-01-02 22:35:00|137.87|136.47|137.86|136.46|138|136.6|137.84|136.44|58
1641163200000|2022-01-02 22:40:00|137.87|136.47|138.03|136.63|138.03|136.63|137.86|136.46|44
1641163500000|2022-01-02 22:45:00|138.04|136.64|137.82|136.42|138.07|136.67|137.77|136.37|62
1641163800000|2022-01-02 22:50:00|137.84|136.44|137.95|136.55|137.95|136.55|137.77|136.37|65
1641164100000|2022-01-02 22:55:00|137.94|136.54|137.77|136.37|138.03|136.63|137.74|136.34|98
1641164400000|2022-01-02 23:00:00|137.8|136.4|138.22|136.82|138.53|137.13|137.8|136.4|168
1641164700000|2022-01-02 23:05:00|138.23|136.83|138.16|136.76|138.43|137.03|138.08|136.68|182
1641165000000|2022-01-02 23:10:00|138.18|136.78|138.25|136.85|138.33|136.93|138.16|136.76|133
1641165300000|2022-01-02 23:15:00|138.26|136.86|138.13|136.73|138.26|136.86|138.03|136.63|109
1641165600000|2022-01-02 23:20:00|138.12|136.72|138.15|136.75|138.3|136.9|138.12|136.72|119
1641165900000|2022-01-02 23:25:00|138.16|136.76|138.45|137.05|138.45|137.05|138.05|136.65|90
1641166200000|2022-01-02 23:30:00|138.43|137.03|138.48|137.08|138.66|137.26|138.43|137.03|153
1641166500000|2022-01-02 23:35:00|138.49|137.09|138.49|137.09|138.58|137.18|138.43|137.03|127
1641166800000|2022-01-02 23:40:00|138.51|137.11|138.57|137.17|138.63|137.23|138.5|137.1|69
1641167100000|2022-01-02 23:45:00|138.58|137.18|138.52|137.12|138.68|137.28|138.37|136.97|90
1641167400000|2022-01-02 23:50:00|138.53|137.13|138.36|136.96|138.56|137.16|138.35|136.95|106
1641167700000|2022-01-02 23:55:00|138.33|136.93|138.47|137.07|138.55|137.15|138.32|136.92|91
1641168000000|2022-01-03 00:00:00|138.48|137.08|137.89|136.49|138.48|137.08|137.65|136.25|229
1641168300000|2022-01-03 00:05:00|137.88|136.48|137.4|136|138.12|136.72|137.39|135.99|156
1641168600000|2022-01-03 00:10:00|137.42|136.02|137.56|136.16|137.69|136.29|137.42|136.02|146
1641168900000|2022-01-03 00:15:00|137.55|136.15|137.66|136.26|137.82|136.42|137.55|136.15|120
1641169200000|2022-01-03 00:20:00|137.65|136.25|137.84|136.44|137.85|136.45|137.55|136.15|90
1641169500000|2022-01-03 00:25:00|137.83|136.43|137.46|136.06|137.85|136.45|137.44|136.04|61
1641169800000|2022-01-03 00:30:00|137.47|136.07|137.14|135.74|137.54|136.14|137.12|135.72|111
1641170100000|2022-01-03 00:35:00|137.15|135.75|137.25|135.85|137.35|135.95|137.15|135.75|123
1641170400000|2022-01-03 00:40:00|137.24|135.84|137.46|136.06|137.56|136.16|137.24|135.84|84
1641170700000|2022-01-03 00:45:00|137.45|136.05|137.46|136.06|137.58|136.18|137.44|136.04|74
1641171000000|2022-01-03 00:50:00|137.45|136.05|137.35|135.95|137.76|136.36|137.35|135.95|116
1641171300000|2022-01-03 00:55:00|137.34|135.94|136.99|135.59|137.36|135.96|136.95|135.55|82
1641171600000|2022-01-03 01:00:00|136.94|135.54|137.04|135.64|137.06|135.66|136.84|135.44|134
1641171900000|2022-01-03 01:05:00|137.05|135.65|137.06|135.66|137.15|135.75|136.97|135.57|92
1641172200000|2022-01-03 01:10:00|137.05|135.65|137.09|135.69|137.27|135.87|137.05|135.65|127
1641172500000|2022-01-03 01:15:00|137.08|135.68|137.35|135.95|137.36|135.96|137.07|135.67|93
1641172800000|2022-01-03 01:20:00|137.36|135.96|136.95|135.55|137.36|135.96|136.94|135.54|114
1641173100000|2022-01-03 01:25:00|136.96|135.56|137.37|135.97|137.38|135.98|136.81|135.41|101
1641173400000|2022-01-03 01:30:00|137.38|135.98|137.25|135.85|137.48|136.08|137.25|135.85|81
1641173700000|2022-01-03 01:35:00|137.26|135.86|137.26|135.86|137.34|135.94|137.16|135.76|118
1641174000000|2022-01-03 01:40:00|137.27|135.87|136.94|135.54|137.27|135.87|136.89|135.49|82
1641174300000|2022-01-03 01:45:00|136.93|135.53|137|135.6|137.07|135.67|136.93|135.53|81
1641174600000|2022-01-03 01:50:00|136.95|135.55|137.32|135.92|137.32|135.92|136.93|135.53|100
1641174900000|2022-01-03 01:55:00|137.34|135.94|137.45|136.05|137.47|136.07|137.33|135.93|95
1641175200000|2022-01-03 02:00:00|137.44|136.04|137.01|135.61|137.45|136.05|137|135.6|100
1641175500000|2022-01-03 02:05:00|136.98|135.58|136.49|135.09|136.98|135.58|136.37|134.97|99
1641175800000|2022-01-03 02:10:00|136.47|135.07|136.02|134.62|136.58|135.18|135.87|134.47|147
1641176100000|2022-01-03 02:15:00|136.03|134.63|136.19|134.79|136.2|134.8|135.92|134.52|150
1641176400000|2022-01-03 02:20:00|136.18|134.78|136.17|134.77|136.29|134.89|136.16|134.76|118
1641176700000|2022-01-03 02:25:00|136.19|134.79|136.36|134.96|136.38|134.98|135.99|134.59|103
1641177000000|2022-01-03 02:30:00|136.37|134.97|136.48|135.08|136.48|135.08|136.12|134.72|98
1641177300000|2022-01-03 02:35:00|136.49|135.09|136.57|135.17|136.59|135.19|136.46|135.06|114
1641177600000|2022-01-03 02:40:00|136.56|135.16|136.75|135.35|136.75|135.35|136.56|135.16|64
1641177900000|2022-01-03 02:45:00|136.73|135.33|136.37|134.97|136.8|135.4|136.33|134.93|140
1641178200000|2022-01-03 02:50:00|136.35|134.95|136.55|135.15|136.56|135.16|136.27|134.87|98
1641178500000|2022-01-03 02:55:00|136.56|135.16|136.76|135.36|136.86|135.46|136.55|135.15|104
1641178800000|2022-01-03 03:00:00|136.75|135.35|136.78|135.38|136.9|135.5|136.69|135.29|139
1641179100000|2022-01-03 03:05:00|136.83|135.43|136.53|135.13|136.89|135.49|136.52|135.12|66
1641179400000|2022-01-03 03:10:00|136.51|135.11|136.23|134.83|136.51|135.11|136.22|134.82|99
1641179700000|2022-01-03 03:15:00|136.21|134.81|136.05|134.65|136.21|134.81|135.98|134.58|112
1641180000000|2022-01-03 03:20:00|136.04|134.64|136.25|134.85|136.26|134.86|136.04|134.64|86
1641180300000|2022-01-03 03:25:00|136.28|134.88|136.29|134.89|136.41|135.01|136.25|134.85|100
1641180600000|2022-01-03 03:30:00|136.28|134.88|136.05|134.65|136.38|134.98|136.05|134.65|132
1641180900000|2022-01-03 03:35:00|136.06|134.66|135.47|134.07|136.06|134.66|135.4|134|147
1641181200000|2022-01-03 03:40:00|135.46|134.06|135.63|134.23|135.66|134.26|135.29|133.89|127
1641181500000|2022-01-03 03:45:00|135.64|134.24|135.49|134.09|135.65|134.25|135.46|134.06|122
1641181800000|2022-01-03 03:50:00|135.5|134.1|135.86|134.46|135.89|134.49|135.48|134.08|134
1641182100000|2022-01-03 03:55:00|135.88|134.48|135.75|134.35|135.91|134.51|135.66|134.26|102
1641182400000|2022-01-03 04:00:00|135.76|134.36|135.53|134.13|135.76|134.36|135.37|133.97|133
1641182700000|2022-01-03 04:05:00|135.52|134.12|135.9|134.5|135.98|134.58|135.52|134.12|124
1641183000000|2022-01-03 04:10:00|135.91|134.51|135.78|134.38|136.08|134.68|135.76|134.36|73
1641183300000|2022-01-03 04:15:00|135.79|134.39|135.84|134.44|136.05|134.65|135.77|134.37|143
1641183600000|2022-01-03 04:20:00|135.83|134.43|135.84|134.44|135.85|134.45|135.56|134.16|136
1641183900000|2022-01-03 04:25:00|135.85|134.45|135.76|134.36|135.97|134.57|135.74|134.34|97
1641184200000|2022-01-03 04:30:00|135.77|134.37|135.77|134.37|135.81|134.41|135.65|134.25|107
1641184500000|2022-01-03 04:35:00|135.76|134.36|136.08|134.68|136.11|134.71|135.76|134.36|88
1641184800000|2022-01-03 04:40:00|136.07|134.67|136.04|134.64|136.1|134.7|135.93|134.53|85
1641185100000|2022-01-03 04:45:00|136.05|134.65|135.83|134.43|136.09|134.69|135.83|134.43|64
1641185400000|2022-01-03 04:50:00|135.82|134.42|135.68|134.28|135.82|134.42|135.67|134.27|72
1641185700000|2022-01-03 04:55:00|135.7|134.3|135.54|134.14|135.78|134.38|135.44|134.04|112
1641186000000|2022-01-03 05:00:00|135.56|134.16|135.84|134.44|135.84|134.44|135.53|134.13|120
1641186300000|2022-01-03 05:05:00|135.83|134.43|135.61|134.21|135.97|134.57|135.61|134.21|122
1641186600000|2022-01-03 05:10:00|135.62|134.22|135.47|134.07|135.66|134.26|135.46|134.06|56
1641186900000|2022-01-03 05:15:00|135.46|134.06|135.43|134.03|135.49|134.09|135.16|133.76|116
1641187200000|2022-01-03 05:20:00|135.42|134.02|135.47|134.07|135.51|134.11|135.34|133.94|81
1641187500000|2022-01-03 05:25:00|135.45|134.05|136.06|134.66|136.24|134.84|135.45|134.05|142
1641187800000|2022-01-03 05:30:00|136.05|134.65|136.38|134.98|136.68|135.28|136.03|134.63|209
1641188100000|2022-01-03 05:35:00|136.37|134.97|136.27|134.87|136.47|135.07|136.15|134.75|179
1641188400000|2022-01-03 05:40:00|136.26|134.86|136.41|135.01|136.52|135.12|136.26|134.86|144
1641188700000|2022-01-03 05:45:00|136.43|135.03|136.05|134.65|136.47|135.07|135.95|134.55|155
1641189000000|2022-01-03 05:50:00|136.06|134.66|136.23|134.83|136.25|134.85|136.05|134.65|110
1641189300000|2022-01-03 05:55:00|136.24|134.84|136.25|134.85|136.25|134.85|136.15|134.75|116
1641189600000|2022-01-03 06:00:00|136.26|134.86|136.06|134.66|136.26|134.86|136.05|134.65|78
1641189900000|2022-01-03 06:05:00|136.05|134.65|135.79|134.39|136.06|134.66|135.77|134.37|97
1641190200000|2022-01-03 06:10:00|135.8|134.4|135.97|134.57|136.07|134.67|135.8|134.4|101
1641190500000|2022-01-03 06:15:00|135.98|134.58|135.7|134.3|135.98|134.58|135.6|134.2|171
1641190800000|2022-01-03 06:20:00|135.69|134.29|135.78|134.38|135.84|134.44|135.65|134.25|136
1641191100000|2022-01-03 06:25:00|135.79|134.39|135.49|134.09|135.79|134.39|135.45|134.05|90
1641191400000|2022-01-03 06:30:00|135.52|134.12|135.59|134.19|135.62|134.22|135.46|134.06|110
1641191700000|2022-01-03 06:35:00|135.6|134.2|135.74|134.34|135.79|134.39|135.6|134.2|117
1641192000000|2022-01-03 06:40:00|135.75|134.35|135.96|134.56|136.06|134.66|135.75|134.35|117
1641192300000|2022-01-03 06:45:00|135.95|134.55|135.79|134.39|135.97|134.57|135.77|134.37|75
1641192600000|2022-01-03 06:50:00|135.78|134.38|135.76|134.36|135.89|134.49|135.73|134.33|67
1641192900000|2022-01-03 06:55:00|135.75|134.35|135.56|134.16|135.79|134.39|135.46|134.06|126
1641193200000|2022-01-03 07:00:00|135.55|134.15|135.47|134.07|135.57|134.17|135.45|134.05|89
1641193500000|2022-01-03 07:05:00|135.49|134.09|135.55|134.15|135.55|134.15|135.39|133.99|78
1641193800000|2022-01-03 07:10:00|135.56|134.16|135.66|134.26|135.67|134.27|135.45|134.05|115
1641194100000|2022-01-03 07:15:00|135.65|134.25|135.46|134.06|135.67|134.27|135.37|133.97|111
1641194400000|2022-01-03 07:20:00|135.45|134.05|135.65|134.25|135.68|134.28|135.42|134.02|104
1641194700000|2022-01-03 07:25:00|135.66|134.26|135.69|134.29|135.72|134.32|135.54|134.14|73
1641195000000|2022-01-03 07:30:00|135.68|134.28|135.94|134.54|135.94|134.54|135.66|134.26|78
1641195300000|2022-01-03 07:35:00|135.93|134.53|135.74|134.34|135.93|134.53|135.74|134.34|97
1641195600000|2022-01-03 07:40:00|135.75|134.35|135.79|134.39|135.79|134.39|135.65|134.25|89
1641195900000|2022-01-03 07:45:00|135.78|134.38|135.62|134.22|135.78|134.38|135.58|134.18|109
1641196200000|2022-01-03 07:50:00|135.61|134.21|135.95|134.55|135.97|134.57|135.56|134.16|127
1641196500000|2022-01-03 07:55:00|135.96|134.56|135.94|134.54|135.96|134.56|135.85|134.45|91
1641196800000|2022-01-03 08:00:00|135.93|134.53|136.24|134.84|136.25|134.85|135.91|134.51|109
1641197100000|2022-01-03 08:05:00|136.25|134.85|136.37|134.97|136.68|135.28|136.22|134.82|127
1641197400000|2022-01-03 08:10:00|136.38|134.98|136.49|135.09|136.62|135.22|136.33|134.93|146
1641197700000|2022-01-03 08:15:00|136.5|135.1|136.24|134.84|136.5|135.1|136.17|134.77|82
1641198000000|2022-01-03 08:20:00|136.23|134.83|136.16|134.76|136.38|134.98|136.16|134.76|108
1641198300000|2022-01-03 08:25:00|136.15|134.75|136.16|134.76|136.28|134.88|136.15|134.75|50
1641198600000|2022-01-03 08:30:00|136.15|134.75|136.26|134.86|136.29|134.89|136.14|134.74|93
1641198900000|2022-01-03 08:35:00|136.27|134.87|136.06|134.66|136.27|134.87|136.05|134.65|83
1641199200000|2022-01-03 08:40:00|136.05|134.65|136.14|134.74|136.19|134.79|135.98|134.58|107
1641199500000|2022-01-03 08:45:00|136.13|134.73|136.16|134.76|136.2|134.8|136.13|134.73|60
1641199800000|2022-01-03 08:50:00|136.15|134.75|136.14|134.74|136.17|134.77|136.05|134.65|88
1641200100000|2022-01-03 08:55:00|136.15|134.75|136.24|134.84|136.3|134.9|136.14|134.74|66
1641200400000|2022-01-03 09:00:00|136.26|134.86|136.45|135.05|136.54|135.14|136.24|134.84|109
1641200700000|2022-01-03 09:05:00|136.46|135.06|136.41|135.01|136.56|135.16|136.4|135|62
1641201000000|2022-01-03 09:10:00|136.4|135|136.16|134.76|136.42|135.02|136.16|134.76|85
1641201300000|2022-01-03 09:15:00|136.18|134.78|135.61|134.21|136.19|134.79|135.54|134.14|191
1641201600000|2022-01-03 09:20:00|135.6|134.2|135.86|134.46|135.96|134.56|135.55|134.15|154
1641201900000|2022-01-03 09:25:00|135.85|134.45|135.75|134.35|135.86|134.46|135.69|134.29|100
1641202200000|2022-01-03 09:30:00|135.78|134.38|135.83|134.43|135.83|134.43|135.62|134.22|134
1641202500000|2022-01-03 09:35:00|135.84|134.44|136.02|134.62|136.03|134.63|135.74|134.34|139
1641202800000|2022-01-03 09:40:00|136.04|134.64|136.04|134.64|136.07|134.67|135.95|134.55|117
1641203100000|2022-01-03 09:45:00|136.05|134.65|136.18|134.78|136.23|134.83|135.95|134.55|176
1641203400000|2022-01-03 09:50:00|136.17|134.77|136.53|135.13|136.54|135.14|136.14|134.74|136
1641203700000|2022-01-03 09:55:00|136.54|135.14|136.45|135.05|136.55|135.15|136.37|134.97|95
1641204000000|2022-01-03 10:00:00|136.44|135.04|136.62|135.22|136.86|135.46|136.42|135.02|137
1641204300000|2022-01-03 10:05:00|136.66|135.26|136.66|135.26|136.7|135.3|136.58|135.18|95
1641204600000|2022-01-03 10:10:00|136.67|135.27|136.95|135.55|137.14|135.74|136.66|135.26|132
1641204900000|2022-01-03 10:15:00|136.96|135.56|137.05|135.65|137.06|135.66|136.74|135.34|115
1641205200000|2022-01-03 10:20:00|137.04|135.64|136.87|135.47|137.05|135.65|136.86|135.46|103
1641205500000|2022-01-03 10:25:00|136.86|135.46|136.76|135.36|136.9|135.5|136.69|135.29|131
1641205800000|2022-01-03 10:30:00|136.75|135.35|136.9|135.5|136.96|135.56|136.64|135.24|147
1641206100000|2022-01-03 10:35:00|136.91|135.51|137.01|135.61|137.01|135.61|136.85|135.45|123
1641206400000|2022-01-03 10:40:00|137.02|135.62|137.06|135.66|137.13|135.73|136.96|135.56|131
1641206700000|2022-01-03 10:45:00|137.05|135.65|137.25|135.85|137.29|135.89|137.05|135.65|91
1641207000000|2022-01-03 10:50:00|137.24|135.84|137.06|135.66|137.24|135.84|137.05|135.65|56
1641207300000|2022-01-03 10:55:00|137.05|135.65|136.86|135.46|137.07|135.67|136.85|135.45|85
1641207600000|2022-01-03 11:00:00|136.91|135.51|137.36|135.96|137.36|135.96|136.91|135.51|137
1641207900000|2022-01-03 11:05:00|137.37|135.97|137.39|135.99|137.54|136.14|137.36|135.96|71
1641208200000|2022-01-03 11:10:00|137.4|136|137.55|136.15|137.56|136.16|137.38|135.98|102
1641208500000|2022-01-03 11:15:00|137.54|136.14|137.4|136|137.56|136.16|137.35|135.95|133
1641208800000|2022-01-03 11:20:00|137.41|136.01|137.67|136.27|137.75|136.35|137.4|136|85
1641209100000|2022-01-03 11:25:00|137.68|136.28|137.51|136.11|137.82|136.42|137.48|136.08|144
1641209400000|2022-01-03 11:30:00|137.56|136.16|137.54|136.14|137.65|136.25|137.53|136.13|130
1641209700000|2022-01-03 11:35:00|137.55|136.15|137.47|136.07|137.55|136.15|137.39|135.99|97
1641210000000|2022-01-03 11:40:00|137.46|136.06|137.55|136.15|137.59|136.19|137.44|136.04|109
1641210300000|2022-01-03 11:45:00|137.56|136.16|137.74|136.34|137.75|136.35|137.43|136.03|112
1641210600000|2022-01-03 11:50:00|137.75|136.35|137.73|136.33|137.77|136.37|137.72|136.32|76
1641210900000|2022-01-03 11:55:00|137.72|136.32|137.76|136.36|137.99|136.59|137.72|136.32|87
1641211200000|2022-01-03 12:00:00|137.8|136.4|137.51|136.11|137.85|136.45|137.51|136.11|117
1641211500000|2022-01-03 12:05:00|137.46|136.06|137.54|136.14|137.55|136.15|137.24|135.84|108
1641211800000|2022-01-03 12:10:00|137.53|136.13|137.76|136.36|137.84|136.44|137.53|136.13|122
1641212100000|2022-01-03 12:15:00|137.77|136.37|137.88|136.48|138.06|136.66|137.63|136.23|174
1641212400000|2022-01-03 12:20:00|137.87|136.47|137.55|136.15|137.88|136.48|137.32|135.92|136
1641212700000|2022-01-03 12:25:00|137.56|136.16|137.55|136.15|137.64|136.24|137.42|136.02|129
1641213000000|2022-01-03 12:30:00|137.57|136.17|137.3|135.9|137.57|136.17|137.29|135.89|183
1641213300000|2022-01-03 12:35:00|137.31|135.91|137.26|135.86|137.36|135.96|137.15|135.75|126
1641213600000|2022-01-03 12:40:00|137.25|135.85|137.2|135.8|137.31|135.91|137.15|135.75|128
1641213900000|2022-01-03 12:45:00|137.21|135.81|136.93|135.53|137.36|135.96|136.93|135.53|190
1641214200000|2022-01-03 12:50:00|136.94|135.54|136.67|135.27|137.13|135.73|136.67|135.27|158
1641214500000|2022-01-03 12:55:00|136.68|135.28|136.78|135.38|136.87|135.47|136.57|135.17|131
1641214800000|2022-01-03 13:00:00|136.77|135.37|136.97|135.57|137.15|135.75|136.76|135.36|111
1641215100000|2022-01-03 13:05:00|136.98|135.58|136.95|135.55|136.99|135.59|136.85|135.45|102
1641215400000|2022-01-03 13:10:00|136.96|135.56|136.88|135.48|137.01|135.61|136.87|135.47|57
1641215700000|2022-01-03 13:15:00|136.87|135.47|137.23|135.83|137.42|136.02|136.85|135.45|126
1641216000000|2022-01-03 13:20:00|137.24|135.84|137.35|135.95|137.38|135.98|137.15|135.75|105
1641216300000|2022-01-03 13:25:00|137.36|135.96|137.64|136.24|137.75|136.35|137.35|135.95|93
1641216600000|2022-01-03 13:30:00|137.63|136.23|137.17|135.77|137.7|136.3|137.14|135.74|148
1641216900000|2022-01-03 13:35:00|137.18|135.78|137.46|136.06|137.47|136.07|137.16|135.76|101
1641217200000|2022-01-03 13:40:00|137.47|136.07|137.49|136.09|137.52|136.12|137.36|135.96|56
1641217500000|2022-01-03 13:45:00|137.52|136.12|137.32|135.92|137.7|136.3|137.28|135.88|51
1641217800000|2022-01-03 13:50:00|137.31|135.91|137.46|136.06|137.46|136.06|137.27|135.87|84
1641218100000|2022-01-03 13:55:00|137.47|136.07|137.24|135.84|137.47|136.07|137.15|135.75|123
1641218400000|2022-01-03 14:00:00|137.25|135.85|137.19|135.79|137.29|135.89|137.12|135.72|90
1641218700000|2022-01-03 14:05:00|137.17|135.77|136.96|135.56|137.19|135.79|136.67|135.27|135
1641219000000|2022-01-03 14:10:00|136.95|135.55|136.95|135.55|137.09|135.69|136.94|135.54|73
1641219300000|2022-01-03 14:15:00|136.97|135.57|137.15|135.75|137.15|135.75|136.79|135.39|94
1641219600000|2022-01-03 14:20:00|137.14|135.74|137.25|135.85|137.28|135.88|137.14|135.74|76
1641219900000|2022-01-03 14:25:00|137.26|135.86|137.25|135.85|137.27|135.87|137.18|135.78|51
1641220200000|2022-01-03 14:30:00|137.26|135.86|137.45|136.05|137.55|136.15|137.25|135.85|132
1641220500000|2022-01-03 14:35:00|137.43|136.03|137.56|136.16|137.75|136.35|137.34|135.94|107
1641220800000|2022-01-03 14:40:00|137.57|136.17|137.58|136.18|137.73|136.33|137.55|136.15|91
1641221100000|2022-01-03 14:45:00|137.63|136.23|136.95|135.55|137.72|136.32|136.66|135.26|219
1641221400000|2022-01-03 14:50:00|136.94|135.54|136.75|135.35|137.14|135.74|136.65|135.25|240
1641221700000|2022-01-03 14:55:00|136.74|135.34|136.73|135.33|136.85|135.45|136.66|135.26|124
1641222000000|2022-01-03 15:00:00|136.74|135.34|137.09|135.69|137.43|136.03|136.71|135.31|187
1641222300000|2022-01-03 15:05:00|137.06|135.66|136.45|135.05|137.06|135.66|136.36|134.96|174
1641222600000|2022-01-03 15:10:00|136.46|135.06|137.01|135.61|137.01|135.61|136.46|135.06|131
1641222900000|2022-01-03 15:15:00|136.96|135.56|136.83|135.43|137.14|135.74|136.75|135.35|152
1641223200000|2022-01-03 15:20:00|136.84|135.44|136.68|135.28|136.89|135.49|136.64|135.24|148
1641223500000|2022-01-03 15:25:00|136.67|135.27|136.88|135.48|136.95|135.55|136.66|135.26|120
1641223800000|2022-01-03 15:30:00|136.89|135.49|136.62|135.22|136.89|135.49|136.52|135.12|110
1641224100000|2022-01-03 15:35:00|136.64|135.24|136.75|135.35|136.79|135.39|136.55|135.15|97
1641224400000|2022-01-03 15:40:00|136.76|135.36|136.75|135.35|136.78|135.38|136.66|135.26|84
1641224700000|2022-01-03 15:45:00|136.77|135.37|136.68|135.28|136.9|135.5|136.66|135.26|116
1641225000000|2022-01-03 15:50:00|136.66|135.26|136.12|134.72|136.67|135.27|136.04|134.64|152
1641225300000|2022-01-03 15:55:00|136.08|134.68|136.05|134.65|136.1|134.7|135.76|134.36|198
1641225600000|2022-01-03 16:00:00|136.04|134.64|136.15|134.75|136.35|134.95|135.83|134.43|177
1641225900000|2022-01-03 16:05:00|136.14|134.74|135.85|134.45|136.14|134.74|135.49|134.09|220
1641226200000|2022-01-03 16:10:00|135.84|134.44|135.59|134.19|135.91|134.51|135.57|134.17|140
1641226500000|2022-01-03 16:15:00|135.58|134.18|134.59|133.19|135.6|134.2|134.53|133.13|271
1641226800000|2022-01-03 16:20:00|134.58|133.18|134.06|132.66|134.58|133.18|133.89|132.49|317
1641227100000|2022-01-03 16:25:00|134.08|132.68|133.82|132.42|134.08|132.68|133.54|132.14|201
1641227400000|2022-01-03 16:30:00|133.81|132.41|133.95|132.55|134.06|132.66|133.27|131.87|178
1641227700000|2022-01-03 16:35:00|133.96|132.56|133.74|132.34|133.99|132.59|133.61|132.21|145
1641228000000|2022-01-03 16:40:00|133.75|132.35|134.15|132.75|134.34|132.94|133.75|132.35|196
1641228300000|2022-01-03 16:45:00|134.16|132.76|133.86|132.46|134.2|132.8|133.76|132.36|171
1641228600000|2022-01-03 16:50:00|133.85|132.45|133.74|132.34|133.86|132.46|133.38|131.98|157
1641228900000|2022-01-03 16:55:00|133.73|132.33|134|132.6|134|132.6|133.72|132.32|163
1641229200000|2022-01-03 17:00:00|134.01|132.61|134.53|133.13|134.65|133.25|133.85|132.45|176
1641229500000|2022-01-03 17:05:00|134.52|133.12|134.54|133.14|134.75|133.35|134.38|132.98|174
1641229800000|2022-01-03 17:10:00|134.53|133.13|133.88|132.48|134.56|133.16|133.74|132.34|153
1641230100000|2022-01-03 17:15:00|133.89|132.49|134.19|132.79|134.22|132.82|133.84|132.44|176
1641230400000|2022-01-03 17:20:00|134.2|132.8|134.44|133.04|134.46|133.06|134.11|132.71|152
1641230700000|2022-01-03 17:25:00|134.43|133.03|134.75|133.35|135.05|133.65|134.41|133.01|167
1641231000000|2022-01-03 17:30:00|134.76|133.36|134.87|133.47|134.96|133.56|134.44|133.04|227
1641231300000|2022-01-03 17:35:00|134.9|133.5|134.66|133.26|134.95|133.55|134.64|133.24|164
1641231600000|2022-01-03 17:40:00|134.65|133.25|134.47|133.07|134.65|133.25|134.26|132.86|144
1641231900000|2022-01-03 17:45:00|134.46|133.06|134.82|133.42|134.86|133.46|134.45|133.05|148
1641232200000|2022-01-03 17:50:00|134.81|133.41|134.76|133.36|134.86|133.46|134.65|133.25|86
1641232500000|2022-01-03 17:55:00|134.75|133.35|134.59|133.19|134.86|133.46|134.59|133.19|137
1641232800000|2022-01-03 18:00:00|134.6|133.2|135.07|133.67|135.13|133.73|134.6|133.2|107
1641233100000|2022-01-03 18:05:00|135.06|133.66|134.7|133.3|135.07|133.67|134.63|133.23|104
1641233400000|2022-01-03 18:10:00|134.71|133.31|134.95|133.55|135.06|133.66|134.6|133.2|106
1641233700000|2022-01-03 18:15:00|134.97|133.57|135.05|133.65|135.16|133.76|134.73|133.33|160
1641234000000|2022-01-03 18:20:00|135.06|133.66|135.06|133.66|135.15|133.75|134.87|133.47|97
1641234300000|2022-01-03 18:25:00|135.07|133.67|135.18|133.78|135.26|133.86|135.04|133.64|93
1641234600000|2022-01-03 18:30:00|135.19|133.79|135.07|133.67|135.25|133.85|135.07|133.67|77
1641234900000|2022-01-03 18:35:00|135.09|133.69|134.86|133.46|135.19|133.79|134.78|133.38|98
1641235200000|2022-01-03 18:40:00|134.84|133.44|134.84|133.44|134.96|133.56|134.64|133.24|179
1641235500000|2022-01-03 18:45:00|134.85|133.45|134.66|133.26|134.85|133.45|134.54|133.14|110
1641235800000|2022-01-03 18:50:00|134.65|133.25|134.79|133.39|134.96|133.56|134.6|133.2|91
1641236100000|2022-01-03 18:55:00|134.8|133.4|134.75|133.35|134.88|133.48|134.63|133.23|154
1641236400000|2022-01-03 19:00:00|134.76|133.36|134.95|133.55|134.97|133.57|134.76|133.36|90
1641236700000|2022-01-03 19:05:00|134.94|133.54|134.86|133.46|134.94|133.54|134.38|132.98|110
1641237000000|2022-01-03 19:10:00|134.87|133.47|134.86|133.46|135.06|133.66|134.77|133.37|141
1641237300000|2022-01-03 19:15:00|134.85|133.45|134.91|133.51|134.95|133.55|134.67|133.27|152
1641237600000|2022-01-03 19:20:00|134.9|133.5|135.05|133.65|135.35|133.95|134.87|133.47|104
1641237900000|2022-01-03 19:25:00|135.07|133.67|135.06|133.66|135.17|133.77|135.05|133.65|91
1641238200000|2022-01-03 19:30:00|135.07|133.67|134.85|133.45|135.16|133.76|134.85|133.45|89
1641238500000|2022-01-03 19:35:00|134.82|133.42|134.75|133.35|134.82|133.42|134.66|133.26|73
1641238800000|2022-01-03 19:40:00|134.71|133.31|134.6|133.2|134.77|133.37|134.59|133.19|100
1641239100000|2022-01-03 19:45:00|134.59|133.19|134.36|132.96|134.65|133.25|134.33|132.93|100
1641239400000|2022-01-03 19:50:00|134.37|132.97|134.26|132.86|134.37|132.97|134.22|132.82|104
1641239700000|2022-01-03 19:55:00|134.25|132.85|133.68|132.28|134.26|132.86|133.64|132.24|94
1641240000000|2022-01-03 20:00:00|133.67|132.27|133.52|132.12|133.85|132.45|133.42|132.02|148
1641240300000|2022-01-03 20:05:00|133.53|132.13|133.35|131.95|133.62|132.22|133.01|131.61|197
1641240600000|2022-01-03 20:10:00|133.34|131.94|133.41|132.01|133.47|132.07|133.28|131.88|110
1641240900000|2022-01-03 20:15:00|133.42|132.02|133.02|131.62|133.51|132.11|133.01|131.61|104
1641241200000|2022-01-03 20:20:00|132.99|131.59|132.46|131.06|132.99|131.59|132.12|130.72|378
1641241500000|2022-01-03 20:25:00|132.45|131.05|131.85|130.45|132.45|131.05|131.75|130.35|266
1641241800000|2022-01-03 20:30:00|131.86|130.46|132.31|130.91|132.53|131.13|131.85|130.45|235
1641242100000|2022-01-03 20:35:00|132.32|130.92|132.22|130.82|132.43|131.03|132.02|130.62|177
1641242400000|2022-01-03 20:40:00|132.23|130.83|132.07|130.67|132.23|130.83|131.86|130.46|159
1641242700000|2022-01-03 20:45:00|132.11|130.71|132.35|130.95|132.42|131.02|132.11|130.71|106
1641243000000|2022-01-03 20:50:00|132.34|130.94|132.43|131.03|132.79|131.39|132.33|130.93|203
1641243300000|2022-01-03 20:55:00|132.42|131.02|132.63|131.23|132.63|131.23|132.24|130.84|129
1641243600000|2022-01-03 21:00:00|132.61|131.21|132.67|131.27|132.73|131.33|132.33|130.93|151
1641243900000|2022-01-03 21:05:00|132.68|131.28|132.64|131.24|133.03|131.63|132.55|131.15|146
1641244200000|2022-01-03 21:10:00|132.62|131.22|131.97|130.57|132.62|131.22|131.94|130.54|117
1641244500000|2022-01-03 21:15:00|131.94|130.54|132.08|130.68|132.15|130.75|131.93|130.53|130
1641244800000|2022-01-03 21:20:00|132.1|130.7|132.43|131.03|132.43|131.03|131.99|130.59|124
1641245100000|2022-01-03 21:25:00|132.42|131.02|132.65|131.25|132.73|131.33|132.41|131.01|134
1641245400000|2022-01-03 21:30:00|132.64|131.24|133.24|131.84|133.34|131.94|132.62|131.22|231
1641245700000|2022-01-03 21:35:00|133.23|131.83|132.93|131.53|133.36|131.96|132.85|131.45|264
1641246000000|2022-01-03 21:40:00|132.94|131.54|132.86|131.46|133.07|131.67|132.85|131.45|145
1641246300000|2022-01-03 21:45:00|132.87|131.47|133.11|131.71|133.16|131.76|132.86|131.46|106
1641246600000|2022-01-03 21:50:00|133.14|131.74|133.05|131.65|133.15|131.75|132.89|131.49|166
1641246900000|2022-01-03 21:55:00|133.06|131.66|133.18|131.78|133.48|132.08|133.05|131.65|173
1641247200000|2022-01-03 22:00:00|133.17|131.77|133.14|131.74|133.23|131.83|132.92|131.52|104
1641247500000|2022-01-03 22:05:00|133.15|131.75|133.15|131.75|133.26|131.86|133|131.6|158
1641247800000|2022-01-03 22:10:00|133.16|131.76|133.08|131.68|133.26|131.86|133.05|131.65|95
1641248100000|2022-01-03 22:15:00|133.09|131.69|133.07|131.67|133.09|131.69|132.85|131.45|109
1641248400000|2022-01-03 22:20:00|133.06|131.66|133.07|131.67|133.17|131.77|133.03|131.63|125
1641248700000|2022-01-03 22:25:00|133.06|131.66|133.35|131.95|133.36|131.96|133.06|131.66|64
1641249000000|2022-01-03 22:30:00|133.36|131.96|133.41|132.01|133.41|132.01|133.29|131.89|86
1641249300000|2022-01-03 22:35:00|133.43|132.03|133.69|132.29|133.72|132.32|133.41|132.01|53
1641249600000|2022-01-03 22:40:00|133.68|132.28|133.17|131.77|133.68|132.28|133.08|131.68|107
1641249900000|2022-01-03 22:45:00|133.16|131.76|132.95|131.55|133.27|131.87|132.92|131.52|111
1641250200000|2022-01-03 22:50:00|132.91|131.51|132.94|131.54|132.96|131.56|132.84|131.44|91
1641250500000|2022-01-03 22:55:00|132.95|131.55|132.93|131.53|132.96|131.56|132.85|131.45|135
1641250800000|2022-01-03 23:00:00|132.94|131.54|132.35|130.95|133.1|131.7|132.35|130.95|166
1641251100000|2022-01-03 23:05:00|132.37|130.97|132.83|131.43|133.16|131.76|132.37|130.97|219
1641251400000|2022-01-03 23:10:00|132.84|131.44|133.11|131.71|133.21|131.81|132.82|131.42|181
1641251700000|2022-01-03 23:15:00|133.1|131.7|133.34|131.94|133.48|132.08|133.02|131.62|168
1641252000000|2022-01-03 23:20:00|133.33|131.93|132.91|131.51|133.33|131.93|132.82|131.42|155
1641252300000|2022-01-03 23:25:00|132.9|131.5|132.93|131.53|132.95|131.55|132.82|131.42|125
1641252600000|2022-01-03 23:30:00|132.94|131.54|133.02|131.62|133.13|131.73|132.83|131.43|200
1641252900000|2022-01-03 23:35:00|133.04|131.64|133.33|131.93|133.34|131.94|133|131.6|213
1641253200000|2022-01-03 23:40:00|133.31|131.91|133.33|131.93|133.37|131.97|133.2|131.8|177
1641253500000|2022-01-03 23:45:00|133.35|131.95|132.91|131.51|133.43|132.03|132.84|131.44|143
1641253800000|2022-01-03 23:50:00|132.9|131.5|132.53|131.13|132.98|131.58|132.52|131.12|114
1641254100000|2022-01-03 23:55:00|132.55|131.15|132.59|131.19|132.64|131.24|132.48|131.08|265
1641254400000|2022-01-04 00:00:00|132.6|131.2|132.55|131.15|132.9|131.5|132.53|131.13|254
1641254700000|2022-01-04 00:05:00|132.57|131.17|132.94|131.54|133.02|131.62|132.57|131.17|172
1641255000000|2022-01-04 00:10:00|132.93|131.53|132.68|131.28|133.04|131.64|132.39|130.99|161
1641255300000|2022-01-04 00:15:00|132.69|131.29|132.28|130.88|132.81|131.41|132.2|130.8|123
1641255600000|2022-01-04 00:20:00|132.29|130.89|131.95|130.55|132.43|131.03|131.93|130.53|105
1641255900000|2022-01-04 00:25:00|131.89|130.49|132.65|131.25|132.74|131.34|131.89|130.49|259
1641256200000|2022-01-04 00:30:00|132.64|131.24|132.44|131.04|132.74|131.34|132.24|130.84|195
1641256500000|2022-01-04 00:35:00|132.46|131.06|132.06|130.66|132.46|131.06|132.04|130.64|114
1641256800000|2022-01-04 00:40:00|132.05|130.65|131.37|129.97|132.15|130.75|131.24|129.84|188
1641257100000|2022-01-04 00:45:00|131.38|129.98|131.55|130.15|131.69|130.29|131.34|129.94|200
1641257400000|2022-01-04 00:50:00|131.54|130.14|131.04|129.64|131.56|130.16|130.89|129.49|194
1641257700000|2022-01-04 00:55:00|131.03|129.63|131.25|129.85|131.25|129.85|130.65|129.25|244
1641258000000|2022-01-04 01:00:00|131.22|129.82|130.78|129.38|131.22|129.82|130.75|129.35|206
1641258300000|2022-01-04 01:05:00|130.79|129.39|130.96|129.56|131.25|129.85|130.54|129.14|197
1641258600000|2022-01-04 01:10:00|130.95|129.55|131.41|130.01|131.41|130.01|130.91|129.51|198
1641258900000|2022-01-04 01:15:00|131.43|130.03|131.55|130.15|131.66|130.26|131.37|129.97|175
1641259200000|2022-01-04 01:20:00|131.56|130.16|131.12|129.72|131.72|130.32|131.06|129.66|152
1641259500000|2022-01-04 01:25:00|131.13|129.73|131.58|130.18|131.59|130.19|131.13|129.73|153
1641259800000|2022-01-04 01:30:00|131.56|130.16|131.09|129.69|131.56|130.16|130.98|129.58|135
1641260100000|2022-01-04 01:35:00|131.1|129.7|131.21|129.81|131.38|129.98|130.94|129.54|166
1641260400000|2022-01-04 01:40:00|131.2|129.8|130.85|129.45|131.25|129.85|130.79|129.39|157
1641260700000|2022-01-04 01:45:00|130.9|129.5|130.85|129.45|131.16|129.76|130.73|129.33|147
1641261000000|2022-01-04 01:50:00|130.84|129.44|131.03|129.63|131.1|129.7|130.78|129.38|159
1641261300000|2022-01-04 01:55:00|131.04|129.64|130.86|129.46|131.05|129.65|130.86|129.46|164
1641261600000|2022-01-04 02:00:00|130.87|129.47|131.02|129.62|131.26|129.86|130.83|129.43|180
1641261900000|2022-01-04 02:05:00|131.03|129.63|130.75|129.35|131.16|129.76|130.68|129.28|157
1641262200000|2022-01-04 02:10:00|130.76|129.36|130.35|128.95|130.86|129.46|130.26|128.86|199
1641262500000|2022-01-04 02:15:00|130.37|128.97|130.67|129.27|130.74|129.34|130.26|128.86|143
1641262800000|2022-01-04 02:20:00|130.65|129.25|130.86|129.46|131.05|129.65|130.65|129.25|159
1641263100000|2022-01-04 02:25:00|130.87|129.47|131.28|129.88|131.35|129.95|130.87|129.47|123
1641263400000|2022-01-04 02:30:00|131.25|129.85|131.44|130.04|131.46|130.06|131.17|129.77|54
1641263700000|2022-01-04 02:35:00|131.42|130.02|131.34|129.94|131.45|130.05|131.03|129.63|149
1641264000000|2022-01-04 02:40:00|131.35|129.95|131.66|130.26|131.84|130.44|131.33|129.93|183
1641264300000|2022-01-04 02:45:00|131.65|130.25|131.46|130.06|131.69|130.29|131.44|130.04|141
1641264600000|2022-01-04 02:50:00|131.45|130.05|131.24|129.84|131.47|130.07|131.16|129.76|155
1641264900000|2022-01-04 02:55:00|131.25|129.85|131.32|129.92|131.36|129.96|131.24|129.84|140
1641265200000|2022-01-04 03:00:00|131.31|129.91|131.04|129.64|131.61|130.21|131.01|129.61|185
1641265500000|2022-01-04 03:05:00|131.05|129.65|131.25|129.85|131.25|129.85|130.93|129.53|126
1641265800000|2022-01-04 03:10:00|131.24|129.84|131.07|129.67|131.25|129.85|131.06|129.66|124
1641266100000|2022-01-04 03:15:00|131.05|129.65|131.85|130.45|131.86|130.46|130.96|129.56|136
1641266400000|2022-01-04 03:20:00|131.86|130.46|131.78|130.38|132.31|130.91|131.76|130.36|178
1641266700000|2022-01-04 03:25:00|131.77|130.37|131.77|130.37|131.86|130.46|131.66|130.26|131
1641267000000|2022-01-04 03:30:00|131.76|130.36|132.03|130.63|132.05|130.65|131.65|130.25|158
1641267300000|2022-01-04 03:35:00|131.98|130.58|131.88|130.48|132.08|130.68|131.85|130.45|157
1641267600000|2022-01-04 03:40:00|131.86|130.46|132.23|130.83|132.23|130.83|131.77|130.37|130
1641267900000|2022-01-04 03:45:00|132.24|130.84|132.15|130.75|132.33|130.93|132.06|130.66|149
1641268200000|2022-01-04 03:50:00|132.14|130.74|132.27|130.87|132.36|130.96|132.13|130.73|87
1641268500000|2022-01-04 03:55:00|132.26|130.86|132.09|130.69|132.27|130.87|132.09|130.69|144
1641268800000|2022-01-04 04:00:00|132.08|130.68|132.12|130.72|132.37|130.97|131.95|130.55|157
1641269100000|2022-01-04 04:05:00|132.09|130.69|131.95|130.55|132.09|130.69|131.73|130.33|137
1641269400000|2022-01-04 04:10:00|131.96|130.56|131.93|130.53|131.97|130.57|131.78|130.38|102
1641269700000|2022-01-04 04:15:00|131.94|130.54|131.96|130.56|131.98|130.58|131.84|130.44|134
1641270000000|2022-01-04 04:20:00|131.95|130.55|132.04|130.64|132.15|130.75|131.93|130.53|109
1641270300000|2022-01-04 04:25:00|132.05|130.65|132.11|130.71|132.11|130.71|131.9|130.5|93
1641270600000|2022-01-04 04:30:00|132.12|130.72|132.13|130.73|132.25|130.85|132.05|130.65|156
1641270900000|2022-01-04 04:35:00|132.14|130.74|131.48|130.08|132.15|130.75|131.48|130.08|141
1641271200000|2022-01-04 04:40:00|131.47|130.07|131.76|130.36|131.86|130.46|131.33|129.93|184
1641271500000|2022-01-04 04:45:00|131.78|130.38|131.65|130.25|131.94|130.54|131.55|130.15|164
1641271800000|2022-01-04 04:50:00|131.67|130.27|131.46|130.06|131.67|130.27|131.44|130.04|140
1641272100000|2022-01-04 04:55:00|131.45|130.05|131.55|130.15|131.56|130.16|131.45|130.05|125
1641272400000|2022-01-04 05:00:00|131.54|130.14|131.53|130.13|131.54|130.14|131.34|129.94|103
1641272700000|2022-01-04 05:05:00|131.55|130.15|131.75|130.35|131.8|130.4|131.54|130.14|146
1641273000000|2022-01-04 05:10:00|131.76|130.36|131.84|130.44|131.96|130.56|131.76|130.36|112
1641273300000|2022-01-04 05:15:00|131.85|130.45|132.04|130.64|132.06|130.66|131.83|130.43|105
1641273600000|2022-01-04 05:20:00|132.05|130.65|132.27|130.87|132.35|130.95|132.05|130.65|88
1641273900000|2022-01-04 05:25:00|132.28|130.88|132.43|131.03|132.45|131.05|132.25|130.85|48
1641274200000|2022-01-04 05:30:00|132.42|131.02|132.14|130.74|132.44|131.04|132.05|130.65|104
1641274500000|2022-01-04 05:35:00|132.13|130.73|131.88|130.48|132.2|130.8|131.88|130.48|138
1641274800000|2022-01-04 05:40:00|131.86|130.46|131.64|130.24|131.97|130.57|131.64|130.24|151
1641275100000|2022-01-04 05:45:00|131.63|130.23|131.56|130.16|131.8|130.4|131.55|130.15|130
1641275400000|2022-01-04 05:50:00|131.55|130.15|131.66|130.26|131.73|130.33|131.46|130.06|124
1641275700000|2022-01-04 05:55:00|131.67|130.27|131.96|130.56|131.97|130.57|131.67|130.27|122
1641276000000|2022-01-04 06:00:00|131.95|130.55|132.08|130.68|132.26|130.86|131.75|130.35|154
1641276300000|2022-01-04 06:05:00|132.06|130.66|132.15|130.75|132.27|130.87|131.97|130.57|123
1641276600000|2022-01-04 06:10:00|132.2|130.8|131.96|130.56|132.36|130.96|131.92|130.52|133
1641276900000|2022-01-04 06:15:00|131.95|130.55|131.85|130.45|132.06|130.66|131.69|130.29|129
1641277200000|2022-01-04 06:20:00|131.86|130.46|131.94|130.54|131.95|130.55|131.75|130.35|154
1641277500000|2022-01-04 06:25:00|131.95|130.55|132.13|130.73|132.14|130.74|131.84|130.44|126
1641277800000|2022-01-04 06:30:00|132.11|130.71|131.96|130.56|132.14|130.74|131.95|130.55|129
1641278100000|2022-01-04 06:35:00|131.95|130.55|132.13|130.73|132.14|130.74|131.88|130.48|119
1641278400000|2022-01-04 06:40:00|132.14|130.74|132.1|130.7|132.15|130.75|131.96|130.56|87
1641278700000|2022-01-04 06:45:00|132.11|130.71|131.85|130.45|132.11|130.71|131.83|130.43|87
1641279000000|2022-01-04 06:50:00|131.84|130.44|132.07|130.67|132.08|130.68|131.83|130.43|90
1641279300000|2022-01-04 06:55:00|132.05|130.65|132.15|130.75|132.19|130.79|132.04|130.64|99
1641279600000|2022-01-04 07:00:00|132.16|130.76|132.3|130.9|132.43|131.03|132.05|130.65|134
1641279900000|2022-01-04 07:05:00|132.31|130.91|132.25|130.85|132.36|130.96|132.23|130.83|82
1641280200000|2022-01-04 07:10:00|132.26|130.86|132.03|130.63|132.29|130.89|131.93|130.53|115
1641280500000|2022-01-04 07:15:00|132.02|130.62|132.2|130.8|132.26|130.86|132.02|130.62|87
1641280800000|2022-01-04 07:20:00|132.21|130.81|132.25|130.85|132.32|130.92|132.14|130.74|87
1641281100000|2022-01-04 07:25:00|132.26|130.86|132.65|131.25|132.73|131.33|132.26|130.86|61
1641281400000|2022-01-04 07:30:00|132.61|131.21|132.43|131.03|132.8|131.4|132.33|130.93|132
1641281700000|2022-01-04 07:35:00|132.44|131.04|132.56|131.16|132.66|131.26|132.41|131.01|91
1641282000000|2022-01-04 07:40:00|132.55|131.15|132.64|131.24|132.64|131.24|132.5|131.1|54
1641282300000|2022-01-04 07:45:00|132.65|131.25|132.62|131.22|132.74|131.34|132.5|131.1|113
1641282600000|2022-01-04 07:50:00|132.61|131.21|132.74|131.34|132.92|131.52|132.55|131.15|88
1641282900000|2022-01-04 07:55:00|132.73|131.33|133.13|131.73|133.13|131.73|132.72|131.32|83
1641283200000|2022-01-04 08:00:00|133.14|131.74|132.96|131.56|133.3|131.9|132.67|131.27|212
1641283500000|2022-01-04 08:05:00|132.95|131.55|133.42|132.02|133.42|132.02|132.95|131.55|149
1641283800000|2022-01-04 08:10:00|133.4|132|133.44|132.04|133.54|132.14|133.4|132|109
1641284100000|2022-01-04 08:15:00|133.43|132.03|133.15|131.75|133.52|132.12|133.08|131.68|130
1641284400000|2022-01-04 08:20:00|133.13|131.73|133.22|131.82|133.25|131.85|133.11|131.71|137
1641284700000|2022-01-04 08:25:00|133.21|131.81|133.32|131.92|133.38|131.98|133.13|131.73|75
1641285000000|2022-01-04 08:30:00|133.33|131.93|133.64|132.24|133.94|132.54|133.33|131.93|137
1641285300000|2022-01-04 08:35:00|133.63|132.23|133.68|132.28|133.8|132.4|133.58|132.18|133
1641285600000|2022-01-04 08:40:00|133.69|132.29|133.3|131.9|133.77|132.37|133.3|131.9|93
1641285900000|2022-01-04 08:45:00|133.29|131.89|132.95|131.55|133.35|131.95|132.72|131.32|161
1641286200000|2022-01-04 08:50:00|132.94|131.54|132.95|131.55|132.96|131.56|132.75|131.35|96
1641286500000|2022-01-04 08:55:00|132.96|131.56|132.88|131.48|132.96|131.56|132.76|131.36|91
1641286800000|2022-01-04 09:00:00|132.89|131.49|133.28|131.88|133.28|131.88|132.88|131.48|102
1641287100000|2022-01-04 09:05:00|133.29|131.89|133.33|131.93|133.55|132.15|133.25|131.85|101
1641287400000|2022-01-04 09:10:00|133.35|131.95|133.12|131.72|133.37|131.97|133.12|131.72|119
1641287700000|2022-01-04 09:15:00|133.13|131.73|133.25|131.85|133.28|131.88|133.12|131.72|93
1641288000000|2022-01-04 09:20:00|133.26|131.86|133.08|131.68|133.36|131.96|133.07|131.67|112
1641288300000|2022-01-04 09:25:00|133.05|131.65|133.03|131.63|133.16|131.76|132.94|131.54|109
1641288600000|2022-01-04 09:30:00|133.02|131.62|132.65|131.25|133.05|131.65|132.63|131.23|121
1641288900000|2022-01-04 09:35:00|132.67|131.27|132.86|131.46|132.87|131.47|132.66|131.26|78
1641289200000|2022-01-04 09:40:00|132.85|131.45|132.74|131.34|132.86|131.46|132.68|131.28|91
1641289500000|2022-01-04 09:45:00|132.75|131.35|132.6|131.2|132.88|131.48|132.56|131.16|112
1641289800000|2022-01-04 09:50:00|132.61|131.21|132.75|131.35|132.84|131.44|132.59|131.19|111
1641290100000|2022-01-04 09:55:00|132.74|131.34|132.74|131.34|132.85|131.45|132.74|131.34|73
1641290400000|2022-01-04 10:00:00|132.76|131.36|132.93|131.53|132.94|131.54|132.75|131.35|112
1641290700000|2022-01-04 10:05:00|132.94|131.54|133|131.6|133.05|131.65|132.83|131.43|163
1641291000000|2022-01-04 10:10:00|132.99|131.59|133.21|131.81|133.23|131.83|132.94|131.54|108
1641291300000|2022-01-04 10:15:00|133.22|131.82|133.43|132.03|133.56|132.16|133.22|131.82|113
1641291600000|2022-01-04 10:20:00|133.42|132.02|133.35|131.95|133.43|132.03|133.2|131.8|80
1641291900000|2022-01-04 10:25:00|133.36|131.96|133.47|132.07|133.56|132.16|133.35|131.95|121
1641292200000|2022-01-04 10:30:00|133.46|132.06|133.67|132.27|133.74|132.34|133.46|132.06|95
1641292500000|2022-01-04 10:35:00|133.66|132.26|133.37|131.97|133.66|132.26|133.36|131.96|139
1641292800000|2022-01-04 10:40:00|133.36|131.96|133.77|132.37|133.78|132.38|133.24|131.84|143
1641293100000|2022-01-04 10:45:00|133.76|132.36|133.85|132.45|133.87|132.47|133.61|132.21|101
1641293400000|2022-01-04 10:50:00|133.82|132.42|133.94|132.54|133.94|132.54|133.65|132.25|86
1641293700000|2022-01-04 10:55:00|133.92|132.52|133.87|132.47|134.04|132.64|133.87|132.47|95
1641294000000|2022-01-04 11:00:00|133.89|132.49|134.28|132.88|134.34|132.94|133.89|132.49|98
1641294300000|2022-01-04 11:05:00|134.31|132.91|134.05|132.65|134.32|132.92|133.95|132.55|164
1641294600000|2022-01-04 11:10:00|134.06|132.66|133.99|132.59|134.12|132.72|133.94|132.54|102
1641294900000|2022-01-04 11:15:00|134|132.6|134.07|132.67|134.14|132.74|134|132.6|95
1641295200000|2022-01-04 11:20:00|134.06|132.66|133.93|132.53|134.12|132.72|133.93|132.53|132
1641295500000|2022-01-04 11:25:00|133.94|132.54|134.11|132.71|134.21|132.81|133.87|132.47|137
1641295800000|2022-01-04 11:30:00|134.12|132.72|134.22|132.82|134.23|132.83|134.02|132.62|124
1641296100000|2022-01-04 11:35:00|134.23|132.83|134.68|133.28|134.73|133.33|134.15|132.75|89
1641296400000|2022-01-04 11:40:00|134.65|133.25|134.53|133.13|134.7|133.3|134.41|133.01|161
1641296700000|2022-01-04 11:45:00|134.54|133.14|134.52|133.12|134.56|133.16|134.44|133.04|71
1641297000000|2022-01-04 11:50:00|134.51|133.11|134.77|133.37|134.84|133.44|134.49|133.09|110
1641297300000|2022-01-04 11:55:00|134.76|133.36|134.73|133.33|134.82|133.42|134.71|133.31|105
1641297600000|2022-01-04 12:00:00|134.72|133.32|134.46|133.06|134.93|133.53|134.33|132.93|130
1641297900000|2022-01-04 12:05:00|134.45|133.05|134.13|132.73|134.45|133.05|134.12|132.72|158
1641298200000|2022-01-04 12:10:00|134.14|132.74|133.89|132.49|134.14|132.74|133.84|132.44|128
1641298500000|2022-01-04 12:15:00|133.88|132.48|133.86|132.46|134.07|132.67|133.79|132.39|128
1641298800000|2022-01-04 12:20:00|133.85|132.45|133.51|132.11|133.86|132.46|133.5|132.1|76
1641299100000|2022-01-04 12:25:00|133.52|132.12|133.55|132.15|133.75|132.35|133.52|132.12|114
1641299400000|2022-01-04 12:30:00|133.56|132.16|133.74|132.34|133.85|132.45|133.54|132.14|98
1641299700000|2022-01-04 12:35:00|133.73|132.33|133.54|132.14|133.79|132.39|133.52|132.12|77
1641300000000|2022-01-04 12:40:00|133.52|132.12|133.66|132.26|133.72|132.32|133.52|132.12|93
1641300300000|2022-01-04 12:45:00|133.67|132.27|133.67|132.27|133.87|132.47|133.62|132.22|134
1641300600000|2022-01-04 12:50:00|133.68|132.28|133.94|132.54|134.04|132.64|133.68|132.28|77
1641300900000|2022-01-04 12:55:00|133.93|132.53|134.55|133.15|134.57|133.17|133.89|132.49|91
1641301200000|2022-01-04 13:00:00|134.56|133.16|134.28|132.88|134.75|133.35|134.28|132.88|128
1641301500000|2022-01-04 13:05:00|134.26|132.86|134.13|132.73|134.36|132.96|134.12|132.72|86
1641301800000|2022-01-04 13:10:00|134.14|132.74|134.03|132.63|134.18|132.78|134.03|132.63|63
1641302100000|2022-01-04 13:15:00|134.05|132.65|134.1|132.7|134.17|132.77|133.89|132.49|86
1641302400000|2022-01-04 13:20:00|134.11|132.71|134.37|132.97|134.41|133.01|134.11|132.71|86
1641302700000|2022-01-04 13:25:00|134.35|132.95|134.86|133.46|134.93|133.53|134.35|132.95|131
1641303000000|2022-01-04 13:30:00|134.85|133.45|134.66|133.26|134.9|133.5|134.55|133.15|188
1641303300000|2022-01-04 13:35:00|134.68|133.28|134.65|133.25|134.71|133.31|134.45|133.05|145
1641303600000|2022-01-04 13:40:00|134.66|133.26|134.53|133.13|134.68|133.28|134.53|133.13|101
1641303900000|2022-01-04 13:45:00|134.51|133.11|134.44|133.04|134.59|133.19|134.35|132.95|153
1641304200000|2022-01-04 13:50:00|134.45|133.05|134.94|133.54|135.02|133.62|134.45|133.05|129
1641304500000|2022-01-04 13:55:00|134.95|133.55|134.92|133.52|135.01|133.61|134.85|133.45|91
1641304800000|2022-01-04 14:00:00|134.94|133.54|135.11|133.71|135.38|133.98|134.94|133.54|135
1641305100000|2022-01-04 14:05:00|135.07|133.67|134.75|133.35|135.08|133.68|134.61|133.21|135
1641305400000|2022-01-04 14:10:00|134.78|133.38|134.72|133.32|134.87|133.47|134.66|133.26|126
1641305700000|2022-01-04 14:15:00|134.71|133.31|134.55|133.15|134.91|133.51|134.53|133.13|157
1641306000000|2022-01-04 14:20:00|134.51|133.11|134.36|132.96|134.54|133.14|134.36|132.96|103
1641306300000|2022-01-04 14:25:00|134.39|132.99|134.57|133.17|134.57|133.17|134.36|132.96|59
1641306600000|2022-01-04 14:30:00|134.55|133.15|134.87|133.47|134.89|133.49|134.54|133.14|108
1641306900000|2022-01-04 14:35:00|134.86|133.46|134.83|133.43|134.94|133.54|134.73|133.33|114
1641307200000|2022-01-04 14:40:00|134.84|133.44|134.89|133.49|134.94|133.54|134.75|133.35|103
1641307500000|2022-01-04 14:45:00|134.9|133.5|135.5|134.1|135.51|134.11|134.86|133.46|113
1641307800000|2022-01-04 14:50:00|135.48|134.08|135.54|134.14|135.55|134.15|135.26|133.86|157
1641308100000|2022-01-04 14:55:00|135.52|134.12|135.33|133.93|135.54|134.14|135.25|133.85|84
1641308400000|2022-01-04 15:00:00|135.32|133.92|135.7|134.3|135.73|134.33|135.32|133.92|88
1641308700000|2022-01-04 15:05:00|135.71|134.31|135.28|133.88|135.83|134.43|135.25|133.85|152
1641309000000|2022-01-04 15:10:00|135.26|133.86|135.25|133.85|135.46|134.06|135.13|133.73|140
1641309300000|2022-01-04 15:15:00|135.26|133.86|134.88|133.48|135.36|133.96|134.86|133.46|124
1641309600000|2022-01-04 15:20:00|134.89|133.49|134.95|133.55|135.07|133.67|134.81|133.41|136
1641309900000|2022-01-04 15:25:00|134.94|133.54|135.23|133.83|135.24|133.84|134.93|133.53|69
1641310200000|2022-01-04 15:30:00|135.24|133.84|134.95|133.55|135.25|133.85|134.87|133.47|102
1641310500000|2022-01-04 15:35:00|134.94|133.54|134.68|133.28|135.04|133.64|134.66|133.26|79
1641310800000|2022-01-04 15:40:00|134.69|133.29|134.48|133.08|134.74|133.34|134.46|133.06|89
1641311100000|2022-01-04 15:45:00|134.45|133.05|134.79|133.39|134.87|133.47|134.44|133.04|121
1641311400000|2022-01-04 15:50:00|134.78|133.38|134.65|133.25|134.87|133.47|134.65|133.25|96
1641311700000|2022-01-04 15:55:00|134.64|133.24|134.28|132.88|134.65|133.25|134.14|132.74|137
1641312000000|2022-01-04 16:00:00|134.31|132.91|133.81|132.41|134.35|132.95|133.7|132.3|165
1641312300000|2022-01-04 16:05:00|133.8|132.4|133.67|132.27|133.93|132.53|133.66|132.26|191
1641312600000|2022-01-04 16:10:00|133.66|132.26|133.95|132.55|134.11|132.71|133.65|132.25|171
1641312900000|2022-01-04 16:15:00|133.93|132.53|134.06|132.66|134.12|132.72|133.7|132.3|179
1641313200000|2022-01-04 16:20:00|134.05|132.65|133.82|132.42|134.09|132.69|133.76|132.36|86
1641313500000|2022-01-04 16:25:00|133.84|132.44|133.7|132.3|133.85|132.45|133.61|132.21|96
1641313800000|2022-01-04 16:30:00|133.66|132.26|133.96|132.56|133.96|132.56|133.57|132.17|108
1641314100000|2022-01-04 16:35:00|133.95|132.55|134.03|132.63|134.09|132.69|133.94|132.54|97
1641314400000|2022-01-04 16:40:00|134.04|132.64|134.36|132.96|134.36|132.96|134.04|132.64|141
1641314700000|2022-01-04 16:45:00|134.35|132.95|134.62|133.22|134.65|133.25|134.34|132.94|153
1641315000000|2022-01-04 16:50:00|134.63|133.23|134.72|133.32|134.72|133.32|134.62|133.22|72
1641315300000|2022-01-04 16:55:00|134.69|133.29|134.27|132.87|134.7|133.3|134.17|132.77|110
1641315600000|2022-01-04 17:00:00|134.26|132.86|134.66|133.26|134.67|133.27|134.23|132.83|73
1641315900000|2022-01-04 17:05:00|134.65|133.25|134.11|132.71|134.65|133.25|134.06|132.66|105
1641316200000|2022-01-04 17:10:00|134.1|132.7|134.36|132.96|134.38|132.98|134.07|132.67|79
1641316500000|2022-01-04 17:15:00|134.37|132.97|135.15|133.75|135.16|133.76|134.36|132.96|106
1641316800000|2022-01-04 17:20:00|135.12|133.72|134.95|133.55|135.15|133.75|134.94|133.54|72
1641317100000|2022-01-04 17:25:00|134.96|133.56|134.76|133.36|134.96|133.56|134.67|133.27|75
1641317400000|2022-01-04 17:30:00|134.77|133.37|135.03|133.63|135.05|133.65|134.66|133.26|123
1641317700000|2022-01-04 17:35:00|135.02|133.62|135.65|134.25|135.66|134.26|135|133.6|121
1641318000000|2022-01-04 17:40:00|135.64|134.24|135.27|133.87|135.64|134.24|135.27|133.87|84
1641318300000|2022-01-04 17:45:00|135.26|133.86|135.08|133.68|135.3|133.9|135.07|133.67|88
1641318600000|2022-01-04 17:50:00|135.11|133.71|134.88|133.48|135.24|133.84|134.81|133.41|113
1641318900000|2022-01-04 17:55:00|134.89|133.49|134.29|132.89|134.9|133.5|134.27|132.87|149
1641319200000|2022-01-04 18:00:00|134.31|132.91|134.59|133.19|134.85|133.45|134.31|132.91|132
1641319500000|2022-01-04 18:05:00|134.58|133.18|134.96|133.56|135.21|133.81|134.55|133.15|148
1641319800000|2022-01-04 18:10:00|134.95|133.55|134.65|133.25|134.96|133.56|134.56|133.16|120
1641320100000|2022-01-04 18:15:00|134.66|133.26|134.54|133.14|134.79|133.39|134.35|132.95|154
1641320400000|2022-01-04 18:20:00|134.56|133.16|134.16|132.76|134.59|133.19|134.15|132.75|123
1641320700000|2022-01-04 18:25:00|134.15|132.75|133.8|132.4|134.25|132.85|133.79|132.39|131
1641321000000|2022-01-04 18:30:00|133.81|132.41|133.25|131.85|133.81|132.41|132.83|131.43|208
1641321300000|2022-01-04 18:35:00|133.23|131.83|132.25|130.85|133.25|131.85|132.13|130.73|292
1641321600000|2022-01-04 18:40:00|132.18|130.78|132.33|130.93|132.55|131.15|132.02|130.62|187
1641321900000|2022-01-04 18:45:00|132.34|130.94|131.85|130.45|132.34|130.94|131.59|130.19|233
1641322200000|2022-01-04 18:50:00|131.88|130.48|131.73|130.33|131.91|130.51|131|129.6|255
1641322500000|2022-01-04 18:55:00|131.74|130.34|131.46|130.06|131.92|130.52|131.33|129.93|240
1641322800000|2022-01-04 19:00:00|131.49|130.09|131.85|130.45|131.85|130.45|130.88|129.48|237
1641323100000|2022-01-04 19:05:00|131.84|130.44|132.46|131.06|132.55|131.15|131.83|130.43|335
1641323400000|2022-01-04 19:10:00|132.47|131.07|133.01|131.61|133.22|131.82|132.43|131.03|311
1641323700000|2022-01-04 19:15:00|133.02|131.62|133.28|131.88|133.28|131.88|132.57|131.17|270
1641324000000|2022-01-04 19:20:00|133.27|131.87|132.71|131.31|133.46|132.06|132.56|131.16|249
1641324300000|2022-01-04 19:25:00|132.72|131.32|132.36|130.96|132.84|131.44|132.29|130.89|164
1641324600000|2022-01-04 19:30:00|132.38|130.98|132.48|131.08|132.71|131.31|132.34|130.94|174
1641324900000|2022-01-04 19:35:00|132.47|131.07|131.97|130.57|132.49|131.09|131.88|130.48|142
1641325200000|2022-01-04 19:40:00|131.96|130.56|132.13|130.73|132.36|130.96|131.91|130.51|162
1641325500000|2022-01-04 19:45:00|132.15|130.75|132.25|130.85|132.43|131.03|132.14|130.74|142
1641325800000|2022-01-04 19:50:00|132.26|130.86|132.37|130.97|132.45|131.05|131.7|130.3|164
1641326100000|2022-01-04 19:55:00|132.36|130.96|132.28|130.88|132.37|130.97|131.99|130.59|179
1641326400000|2022-01-04 20:00:00|132.26|130.86|132.05|130.65|132.53|131.13|131.96|130.56|222
1641326700000|2022-01-04 20:05:00|132.06|130.66|132.35|130.95|132.36|130.96|131.97|130.57|170
1641327000000|2022-01-04 20:10:00|132.36|130.96|132.7|131.3|132.91|131.51|132.34|130.94|170
1641327300000|2022-01-04 20:15:00|132.72|131.32|132.86|131.46|133.21|131.81|132.72|131.32|169
1641327600000|2022-01-04 20:20:00|132.88|131.48|132.96|131.56|133.08|131.68|132.78|131.38|153
1641327900000|2022-01-04 20:25:00|132.97|131.57|133.38|131.98|133.41|132.01|132.96|131.56|161
1641328200000|2022-01-04 20:30:00|133.36|131.96|133.08|131.68|133.37|131.97|132.84|131.44|185
1641328500000|2022-01-04 20:35:00|133.07|131.67|132.97|131.57|133.11|131.71|132.87|131.47|145
1641328800000|2022-01-04 20:40:00|132.96|131.56|133.06|131.66|133.14|131.74|132.95|131.55|173
1641329100000|2022-01-04 20:45:00|133.05|131.65|133|131.6|133.26|131.86|132.97|131.57|120
1641329400000|2022-01-04 20:50:00|132.99|131.59|132.76|131.36|133.1|131.7|132.75|131.35|137
1641329700000|2022-01-04 20:55:00|132.75|131.35|132.64|131.24|132.75|131.35|132.4|131|197
1641330000000|2022-01-04 21:00:00|132.65|131.25|132.75|131.35|132.75|131.35|132.54|131.14|133
1641330300000|2022-01-04 21:05:00|132.76|131.36|132.68|131.28|132.79|131.39|132.66|131.26|91
1641330600000|2022-01-04 21:10:00|132.69|131.29|132.64|131.24|132.74|131.34|132.46|131.06|134
1641330900000|2022-01-04 21:15:00|132.66|131.26|131.99|130.59|132.66|131.26|131.97|130.57|104
1641331200000|2022-01-04 21:20:00|131.98|130.58|132.34|130.94|132.46|131.06|131.98|130.58|192
1641331500000|2022-01-04 21:25:00|132.35|130.95|132.34|130.94|132.56|131.16|132.33|130.93|139
1641331800000|2022-01-04 21:30:00|132.3|130.9|132.37|130.97|132.48|131.08|132.25|130.85|142
1641332100000|2022-01-04 21:35:00|132.38|130.98|132.45|131.05|132.52|131.12|132.36|130.96|118
1641332400000|2022-01-04 21:40:00|132.46|131.06|132.86|131.46|132.94|131.54|132.36|130.96|151
1641332700000|2022-01-04 21:45:00|132.85|131.45|132.76|131.36|132.85|131.45|132.56|131.16|138
1641333000000|2022-01-04 21:50:00|132.77|131.37|132.47|131.07|132.77|131.37|132.44|131.04|124
1641333300000|2022-01-04 21:55:00|132.48|131.08|132.75|131.35|132.93|131.53|132.43|131.03|168
1641333600000|2022-01-04 22:00:00|132.74|131.34|132.51|131.11|132.74|131.34|132.45|131.05|93
1641333900000|2022-01-04 22:05:00|132.5|131.1|132.66|131.26|132.66|131.26|132.45|131.05|87
1641334200000|2022-01-04 22:10:00|132.65|131.25|132.57|131.17|132.77|131.37|132.54|131.14|58
1641334500000|2022-01-04 22:15:00|132.56|131.16|132.64|131.24|132.75|131.35|132.46|131.06|79
1641334800000|2022-01-04 22:20:00|132.63|131.23|132.62|131.22|132.65|131.25|132.59|131.19|40
1641335100000|2022-01-04 22:25:00|132.58|131.18|132.44|131.04|132.58|131.18|132.15|130.75|84
1641335400000|2022-01-04 22:30:00|132.45|131.05|132.75|131.35|132.77|131.37|132.45|131.05|50
1641335700000|2022-01-04 22:35:00|132.76|131.36|133.02|131.62|133.02|131.62|132.76|131.36|61
1641336000000|2022-01-04 22:40:00|133.05|131.65|133.23|131.83|133.25|131.85|133.05|131.65|54
1641336300000|2022-01-04 22:45:00|133.22|131.82|133.15|131.75|133.22|131.82|133.12|131.72|67
1641336600000|2022-01-04 22:50:00|133.13|131.73|133.25|131.85|133.28|131.88|133.09|131.69|45
1641336900000|2022-01-04 22:55:00|133.24|131.84|133.46|132.06|133.46|132.06|133.08|131.68|86
1641337200000|2022-01-04 23:00:00|133.45|132.05|133.05|131.65|133.45|132.05|133.05|131.65|97
1641337500000|2022-01-04 23:05:00|133.06|131.66|132.73|131.33|133.06|131.66|132.55|131.15|116
1641337800000|2022-01-04 23:10:00|132.72|131.32|132.46|131.06|132.75|131.35|132.45|131.05|95
1641338100000|2022-01-04 23:15:00|132.45|131.05|132.43|131.03|132.75|131.35|132.37|130.97|117
1641338400000|2022-01-04 23:20:00|132.45|131.05|132.39|130.99|132.57|131.17|132.17|130.77|111
1641338700000|2022-01-04 23:25:00|132.4|131|132.75|131.35|132.83|131.43|132.38|130.98|135
1641339000000|2022-01-04 23:30:00|132.74|131.34|132.44|131.04|132.74|131.34|132.17|130.77|123
1641339300000|2022-01-04 23:35:00|132.45|131.05|132.01|130.61|132.54|131.14|132.01|130.61|135
1641339600000|2022-01-04 23:40:00|132.02|130.62|131.55|130.15|132.02|130.62|131.42|130.02|186
1641339900000|2022-01-04 23:45:00|131.56|130.16|131.68|130.28|131.96|130.56|131.46|130.06|196
1641340200000|2022-01-04 23:50:00|131.67|130.27|131.66|130.26|132.08|130.68|131.65|130.25|158
1641340500000|2022-01-04 23:55:00|131.65|130.25|131.62|130.22|131.77|130.37|131.49|130.09|122
1641340800000|2022-01-05 00:00:00|131.63|130.23|131.1|129.7|131.91|130.51|131.08|129.68|194
1641341100000|2022-01-05 00:05:00|131.11|129.71|131.93|130.53|131.98|130.58|131.1|129.7|295
1641341400000|2022-01-05 00:10:00|131.94|130.54|132.24|130.84|132.26|130.86|131.74|130.34|218
1641341700000|2022-01-05 00:15:00|132.23|130.83|132.41|131.01|132.51|131.11|132.13|130.73|132
1641342000000|2022-01-05 00:20:00|132.43|131.03|132.36|130.96|132.44|131.04|132.07|130.67|159
1641342300000|2022-01-05 00:25:00|132.37|130.97|132.01|130.61|132.41|131.01|131.85|130.45|138
1641342600000|2022-01-05 00:30:00|132.02|130.62|132.63|131.23|132.65|131.25|132.02|130.62|136
1641342900000|2022-01-05 00:35:00|132.61|131.21|132.94|131.54|132.95|131.55|132.56|131.16|123
1641343200000|2022-01-05 00:40:00|132.93|131.53|132.78|131.38|132.95|131.55|132.74|131.34|105
1641343500000|2022-01-05 00:45:00|132.77|131.37|133.02|131.62|133.1|131.7|132.75|131.35|118
1641343800000|2022-01-05 00:50:00|133.03|131.63|133.08|131.68|133.13|131.73|132.9|131.5|99
1641344100000|2022-01-05 00:55:00|133.07|131.67|133.35|131.95|133.45|132.05|133.07|131.67|142
1641344400000|2022-01-05 01:00:00|133.34|131.94|133.45|132.05|133.46|132.06|133.14|131.74|170
1641344700000|2022-01-05 01:05:00|133.46|132.06|133.45|132.05|133.6|132.2|133.34|131.94|101
1641345000000|2022-01-05 01:10:00|133.44|132.04|133.73|132.33|133.73|132.33|133.26|131.86|141
1641345300000|2022-01-05 01:15:00|133.74|132.34|133.79|132.39|134.08|132.68|133.57|132.17|180
1641345600000|2022-01-05 01:20:00|133.78|132.38|133.44|132.04|133.78|132.38|133.42|132.02|166
1641345900000|2022-01-05 01:25:00|133.43|132.03|133.28|131.88|133.46|132.06|132.99|131.59|160
1641346200000|2022-01-05 01:30:00|133.26|131.86|133.08|131.68|133.37|131.97|133.04|131.64|167
1641346500000|2022-01-05 01:35:00|133.09|131.69|133.04|131.64|133.09|131.69|132.91|131.51|115
1641346800000|2022-01-05 01:40:00|133.03|131.63|133.16|131.76|133.25|131.85|132.94|131.54|121
1641347100000|2022-01-05 01:45:00|133.17|131.77|132.77|131.37|133.25|131.85|132.76|131.36|131
1641347400000|2022-01-05 01:50:00|132.75|131.35|133.04|131.64|133.08|131.68|132.74|131.34|121
1641347700000|2022-01-05 01:55:00|133.06|131.66|132.75|131.35|133.07|131.67|132.74|131.34|176
1641348000000|2022-01-05 02:00:00|132.74|131.34|132.88|131.48|133.03|131.63|132.74|131.34|134
1641348300000|2022-01-05 02:05:00|132.87|131.47|132.76|131.36|132.97|131.57|132.76|131.36|101
1641348600000|2022-01-05 02:10:00|132.77|131.37|132.9|131.5|132.94|131.54|132.75|131.35|137
1641348900000|2022-01-05 02:15:00|132.91|131.51|133.15|131.75|133.35|131.95|132.88|131.48|113
1641349200000|2022-01-05 02:20:00|133.16|131.76|133.21|131.81|133.28|131.88|133.15|131.75|129
1641349500000|2022-01-05 02:25:00|133.2|131.8|133.1|131.7|133.2|131.8|133.04|131.64|93
1641349800000|2022-01-05 02:30:00|133.09|131.69|133.25|131.85|133.3|131.9|133.09|131.69|109
1641350100000|2022-01-05 02:35:00|133.26|131.86|133.38|131.98|133.38|131.98|133.16|131.76|90
1641350400000|2022-01-05 02:40:00|133.37|131.97|133.75|132.35|133.76|132.36|133.36|131.96|124
1641350700000|2022-01-05 02:45:00|133.74|132.34|133.49|132.09|133.76|132.36|133.46|132.06|58
1641351000000|2022-01-05 02:50:00|133.5|132.1|133.45|132.05|133.55|132.15|133.43|132.03|79
1641351300000|2022-01-05 02:55:00|133.44|132.04|133.36|131.96|133.47|132.07|133.36|131.96|89
1641351600000|2022-01-05 03:00:00|133.37|131.97|133.34|131.94|133.46|132.06|133.24|131.84|121
1641351900000|2022-01-05 03:05:00|133.35|131.95|133.32|131.92|133.35|131.95|133.25|131.85|56
1641352200000|2022-01-05 03:10:00|133.33|131.93|133.74|132.34|133.79|132.39|133.32|131.92|175
1641352500000|2022-01-05 03:15:00|133.7|132.3|133.77|132.37|133.97|132.57|133.67|132.27|133
1641352800000|2022-01-05 03:20:00|133.79|132.39|133.74|132.34|133.79|132.39|133.62|132.22|109
1641353100000|2022-01-05 03:25:00|133.71|132.31|133.61|132.21|133.71|132.31|133.55|132.15|106
1641353400000|2022-01-05 03:30:00|133.59|132.19|133.66|132.26|133.69|132.29|133.56|132.16|58
1641353700000|2022-01-05 03:35:00|133.65|132.25|133.85|132.45|133.88|132.48|133.63|132.23|93
1641354000000|2022-01-05 03:40:00|133.86|132.46|133.74|132.34|133.87|132.47|133.72|132.32|89
1641354300000|2022-01-05 03:45:00|133.75|132.35|133.84|132.44|133.86|132.46|133.5|132.1|92
1641354600000|2022-01-05 03:50:00|133.85|132.45|133.88|132.48|133.98|132.58|133.84|132.44|79
1641354900000|2022-01-05 03:55:00|133.87|132.47|133.84|132.44|133.88|132.48|133.62|132.22|80
1641355200000|2022-01-05 04:00:00|133.85|132.45|133.75|132.35|133.88|132.48|133.71|132.31|73
1641355500000|2022-01-05 04:05:00|133.74|132.34|133.82|132.42|133.82|132.42|133.62|132.22|71
1641355800000|2022-01-05 04:10:00|133.81|132.41|134.24|132.84|134.26|132.86|133.77|132.37|92
1641356100000|2022-01-05 04:15:00|134.25|132.85|134.08|132.68|134.25|132.85|134.07|132.67|113
1641356400000|2022-01-05 04:20:00|134.1|132.7|134.07|132.67|134.22|132.82|134.06|132.66|102
1641356700000|2022-01-05 04:25:00|134.08|132.68|134.07|132.67|134.08|132.68|133.95|132.55|87
1641357000000|2022-01-05 04:30:00|134.09|132.69|134.04|132.64|134.23|132.83|134.04|132.64|108
1641357300000|2022-01-05 04:35:00|133.99|132.59|133.69|132.29|134|132.6|133.69|132.29|71
1641357600000|2022-01-05 04:40:00|133.7|132.3|133.79|132.39|133.86|132.46|133.7|132.3|53
1641357900000|2022-01-05 04:45:00|133.77|132.37|133.91|132.51|133.91|132.51|133.72|132.32|71
1641358200000|2022-01-05 04:50:00|133.92|132.52|133.96|132.56|134.08|132.68|133.92|132.52|118
1641358500000|2022-01-05 04:55:00|133.95|132.55|133.98|132.58|133.98|132.58|133.81|132.41|106
1641358800000|2022-01-05 05:00:00|133.97|132.57|133.85|132.45|133.98|132.58|133.81|132.41|94
1641359100000|2022-01-05 05:05:00|133.86|132.46|133.76|132.36|133.86|132.46|133.66|132.26|92
1641359400000|2022-01-05 05:10:00|133.75|132.35|133.73|132.33|133.78|132.38|133.68|132.28|88
1641359700000|2022-01-05 05:15:00|133.72|132.32|133.76|132.36|133.85|132.45|133.66|132.26|66
1641360000000|2022-01-05 05:20:00|133.75|132.35|133.84|132.44|133.85|132.45|133.69|132.29|57
1641360300000|2022-01-05 05:25:00|133.86|132.46|134.15|132.75|134.19|132.79|133.86|132.46|94
1641360600000|2022-01-05 05:30:00|134.16|132.76|133.96|132.56|134.19|132.79|133.95|132.55|76
1641360900000|2022-01-05 05:35:00|133.95|132.55|133.7|132.3|133.96|132.56|133.66|132.26|83
1641361200000|2022-01-05 05:40:00|133.68|132.28|133.67|132.27|133.73|132.33|133.66|132.26|57
1641361500000|2022-01-05 05:45:00|133.68|132.28|133.86|132.46|133.88|132.48|133.58|132.18|86
1641361800000|2022-01-05 05:50:00|133.85|132.45|133.86|132.46|133.87|132.47|133.76|132.36|73
1641362100000|2022-01-05 05:55:00|133.85|132.45|133.95|132.55|134|132.6|133.83|132.43|94
1641362400000|2022-01-05 06:00:00|133.94|132.54|133.76|132.36|133.96|132.56|133.74|132.34|90
1641362700000|2022-01-05 06:05:00|133.73|132.33|133.95|132.55|133.96|132.56|133.71|132.31|89
1641363000000|2022-01-05 06:10:00|133.97|132.57|134.36|132.96|134.36|132.96|133.95|132.55|43
1641363300000|2022-01-05 06:15:00|134.35|132.95|134.31|132.91|134.87|133.47|134.25|132.85|170
1641363600000|2022-01-05 06:20:00|134.34|132.94|134.27|132.87|134.34|132.94|134.18|132.78|82
1641363900000|2022-01-05 06:25:00|134.28|132.88|134.14|132.74|134.29|132.89|134.03|132.63|62
1641364200000|2022-01-05 06:30:00|134.13|132.73|134.16|132.76|134.26|132.86|134.12|132.72|85
1641364500000|2022-01-05 06:35:00|134.17|132.77|134.34|132.94|134.35|132.95|134.16|132.76|99
1641364800000|2022-01-05 06:40:00|134.35|132.95|134.37|132.97|134.39|132.99|134.24|132.84|116
1641365100000|2022-01-05 06:45:00|134.38|132.98|134.63|133.23|134.64|133.24|134.35|132.95|89
1641365400000|2022-01-05 06:50:00|134.61|133.21|134.85|133.45|134.88|133.48|134.55|133.15|68
1641365700000|2022-01-05 06:55:00|134.86|133.46|135.06|133.66|135.25|133.85|134.86|133.46|98
1641366000000|2022-01-05 07:00:00|135.05|133.65|134.94|133.54|135.23|133.83|134.92|133.52|95
1641366300000|2022-01-05 07:05:00|134.95|133.55|135.45|134.05|135.45|134.05|134.94|133.54|80
1641366600000|2022-01-05 07:10:00|135.46|134.06|135.61|134.21|135.83|134.43|135.37|133.97|102
1641366900000|2022-01-05 07:15:00|135.62|134.22|135.34|133.94|135.67|134.27|135.26|133.86|129
1641367200000|2022-01-05 07:20:00|135.33|133.93|134.94|133.54|135.35|133.95|134.93|133.53|91
1641367500000|2022-01-05 07:25:00|134.93|133.53|134.75|133.35|134.94|133.54|134.56|133.16|146
1641367800000|2022-01-05 07:30:00|134.74|133.34|134.46|133.06|134.78|133.38|134.36|132.96|95
1641368100000|2022-01-05 07:35:00|134.45|133.05|134.48|133.08|134.64|133.24|134.45|133.05|93
1641368400000|2022-01-05 07:40:00|134.47|133.07|134.46|133.06|134.56|133.16|134.43|133.03|84
1641368700000|2022-01-05 07:45:00|134.51|133.11|134.57|133.17|134.76|133.36|134.45|133.05|113
1641369000000|2022-01-05 07:50:00|134.58|133.18|134.57|133.17|134.67|133.27|134.51|133.11|112
1641369300000|2022-01-05 07:55:00|134.56|133.16|134.67|133.27|134.75|133.35|134.55|133.15|103
1641369600000|2022-01-05 08:00:00|134.68|133.28|134.39|132.99|134.86|133.46|134.39|132.99|147
1641369900000|2022-01-05 08:05:00|134.4|133|134.38|132.98|134.46|133.06|134.26|132.86|146
1641370200000|2022-01-05 08:10:00|134.37|132.97|134.26|132.86|134.45|133.05|134.25|132.85|124
1641370500000|2022-01-05 08:15:00|134.25|132.85|134.45|133.05|134.49|133.09|134.25|132.85|140
1641370800000|2022-01-05 08:20:00|134.44|133.04|134.5|133.1|134.5|133.1|134.18|132.78|101
1641371100000|2022-01-05 08:25:00|134.51|133.11|134.46|133.06|134.57|133.17|134.45|133.05|124
1641371400000|2022-01-05 08:30:00|134.45|133.05|134.55|133.15|134.66|133.26|134.45|133.05|112
1641371700000|2022-01-05 08:35:00|134.56|133.16|135.04|133.64|135.04|133.64|134.51|133.11|107
1641372000000|2022-01-05 08:40:00|135.02|133.62|135.31|133.91|135.31|133.91|134.97|133.57|134
1641372300000|2022-01-05 08:45:00|135.32|133.92|135.54|134.14|135.77|134.37|135.31|133.91|235
1641372600000|2022-01-05 08:50:00|135.53|134.13|135.65|134.25|135.74|134.34|135.43|134.03|187
1641372900000|2022-01-05 08:55:00|135.6|134.2|135.26|133.86|135.61|134.21|135.25|133.85|116
1641373200000|2022-01-05 09:00:00|135.25|133.85|135.24|133.84|135.44|134.04|135.07|133.67|170
1641373500000|2022-01-05 09:05:00|135.23|133.83|135.15|133.75|135.37|133.97|135.1|133.7|147
1641373800000|2022-01-05 09:10:00|135.14|133.74|135.09|133.69|135.18|133.78|135.07|133.67|128
1641374100000|2022-01-05 09:15:00|135.08|133.68|135.39|133.99|135.43|134.03|135.07|133.67|139
1641374400000|2022-01-05 09:20:00|135.4|134|135.54|134.14|135.55|134.15|135.35|133.95|124
1641374700000|2022-01-05 09:25:00|135.53|134.13|135.26|133.86|135.53|134.13|135.23|133.83|146
1641375000000|2022-01-05 09:30:00|135.25|133.85|135.15|133.75|135.33|133.93|135.05|133.65|164
1641375300000|2022-01-05 09:35:00|135.16|133.76|135.16|133.76|135.16|133.76|135.04|133.64|61
1641375600000|2022-01-05 09:40:00|135.15|133.75|135.35|133.95|135.42|134.02|135.14|133.74|156
1641375900000|2022-01-05 09:45:00|135.36|133.96|135.07|133.67|135.43|134.03|135.06|133.66|102
1641376200000|2022-01-05 09:50:00|135.08|133.68|135.13|133.73|135.15|133.75|134.94|133.54|109
1641376500000|2022-01-05 09:55:00|135.14|133.74|135.51|134.11|135.54|134.14|135.13|133.73|132
1641376800000|2022-01-05 10:00:00|135.52|134.12|135.6|134.2|135.68|134.28|135.46|134.06|113
1641377100000|2022-01-05 10:05:00|135.58|134.18|135.76|134.36|135.76|134.36|135.56|134.16|113
1641377400000|2022-01-05 10:10:00|135.73|134.33|135.85|134.45|135.92|134.52|135.67|134.27|157
1641377700000|2022-01-05 10:15:00|135.82|134.42|135.24|133.84|135.83|134.43|135.15|133.75|160
1641378000000|2022-01-05 10:20:00|135.26|133.86|135.25|133.85|135.43|134.03|135.21|133.81|108
1641378300000|2022-01-05 10:25:00|135.26|133.86|135.26|133.86|135.45|134.05|135.24|133.84|139
1641378600000|2022-01-05 10:30:00|135.28|133.88|135.28|133.88|135.45|134.05|135.14|133.74|103
1641378900000|2022-01-05 10:35:00|135.26|133.86|135.15|133.75|135.28|133.88|135.08|133.68|121
1641379200000|2022-01-05 10:40:00|135.16|133.76|135.04|133.64|135.25|133.85|134.96|133.56|122
1641379500000|2022-01-05 10:45:00|135.05|133.65|135.13|133.73|135.17|133.77|135.03|133.63|126
1641379800000|2022-01-05 10:50:00|135.14|133.74|135.38|133.98|135.4|134|135.12|133.72|90
1641380100000|2022-01-05 10:55:00|135.39|133.99|135.27|133.87|135.45|134.05|135.23|133.83|111
1641380400000|2022-01-05 11:00:00|135.28|133.88|135.03|133.63|135.37|133.97|135.02|133.62|102
1641380700000|2022-01-05 11:05:00|135.04|133.64|134.96|133.56|135.14|133.74|134.94|133.54|141
1641381000000|2022-01-05 11:10:00|134.91|133.51|134.67|133.27|134.91|133.51|134.58|133.18|133
1641381300000|2022-01-05 11:15:00|134.68|133.28|134.58|133.18|134.68|133.28|134.58|133.18|135
1641381600000|2022-01-05 11:20:00|134.59|133.19|134.35|132.95|134.59|133.19|134.19|132.79|119
1641381900000|2022-01-05 11:25:00|134.34|132.94|134.23|132.83|134.45|133.05|133.95|132.55|170
1641382200000|2022-01-05 11:30:00|134.22|132.82|133.52|132.12|134.25|132.85|133.45|132.05|169
1641382500000|2022-01-05 11:35:00|133.49|132.09|133.52|132.12|133.7|132.3|133.27|131.87|217
1641382800000|2022-01-05 11:40:00|133.53|132.13|133.16|131.76|133.68|132.28|133.1|131.7|138
1641383100000|2022-01-05 11:45:00|133.17|131.77|133.44|132.04|133.56|132.16|133.17|131.77|174
1641383400000|2022-01-05 11:50:00|133.43|132.03|133.32|131.92|133.51|132.11|133.05|131.65|141
1641383700000|2022-01-05 11:55:00|133.31|131.91|133.57|132.17|133.6|132.2|133.25|131.85|113
1641384000000|2022-01-05 12:00:00|133.55|132.15|133.8|132.4|134.02|132.62|133.54|132.14|208
1641384300000|2022-01-05 12:05:00|133.79|132.39|133.52|132.12|133.79|132.39|133.29|131.89|200
1641384600000|2022-01-05 12:10:00|133.51|132.11|133.48|132.08|133.52|132.12|133.16|131.76|168
1641384900000|2022-01-05 12:15:00|133.46|132.06|133.34|131.94|133.64|132.24|133.33|131.93|106
1641385200000|2022-01-05 12:20:00|133.28|131.88|132.69|131.29|133.32|131.92|132.56|131.16|190
1641385500000|2022-01-05 12:25:00|132.73|131.33|133.45|132.05|133.5|132.1|132.73|131.33|280
1641385800000|2022-01-05 12:30:00|133.46|132.06|133.24|131.84|133.47|132.07|133.05|131.65|187
1641386100000|2022-01-05 12:35:00|133.23|131.83|132.86|131.46|133.28|131.88|132.85|131.45|90
1641386400000|2022-01-05 12:40:00|132.87|131.47|133.1|131.7|133.12|131.72|132.5|131.1|258
1641386700000|2022-01-05 12:45:00|133.11|131.71|132.86|131.46|133.14|131.74|132.72|131.32|179
1641387000000|2022-01-05 12:50:00|132.83|131.43|133.41|132.01|133.44|132.04|132.78|131.38|196
1641387300000|2022-01-05 12:55:00|133.43|132.03|133.67|132.27|133.73|132.33|133.36|131.96|115
1641387600000|2022-01-05 13:00:00|133.66|132.26|133.64|132.24|133.85|132.45|133.46|132.06|98
1641387900000|2022-01-05 13:05:00|133.65|132.25|133.53|132.13|133.65|132.25|133.36|131.96|142
1641388200000|2022-01-05 13:10:00|133.54|132.14|133.62|132.22|133.63|132.23|133.31|131.91|83
1641388500000|2022-01-05 13:15:00|133.6|132.2|133.99|132.59|134.05|132.65|133.53|132.13|135
1641388800000|2022-01-05 13:20:00|134|132.6|134.06|132.66|134.11|132.71|133.83|132.43|122
1641389100000|2022-01-05 13:25:00|134.05|132.65|134.23|132.83|134.33|132.93|134.03|132.63|54
1641389400000|2022-01-05 13:30:00|134.24|132.84|134.3|132.9|134.35|132.95|133.98|132.58|142
1641389700000|2022-01-05 13:35:00|134.31|132.91|134.27|132.87|134.37|132.97|134.26|132.86|192
1641390000000|2022-01-05 13:40:00|134.28|132.88|133.24|131.84|134.28|132.88|133.19|131.79|153
1641390300000|2022-01-05 13:45:00|133.25|131.85|132.63|131.23|133.28|131.88|132.36|130.96|195
1641390600000|2022-01-05 13:50:00|132.65|131.25|132.88|131.48|132.96|131.56|132.61|131.21|198
1641390900000|2022-01-05 13:55:00|132.87|131.47|133.22|131.82|133.25|131.85|132.84|131.44|148
1641391200000|2022-01-05 14:00:00|133.21|131.81|133.15|131.75|133.52|132.12|133.07|131.67|137
1641391500000|2022-01-05 14:05:00|133.16|131.76|133.1|131.7|133.32|131.92|133.02|131.62|179
1641391800000|2022-01-05 14:10:00|133.13|131.73|133.34|131.94|133.45|132.05|133.11|131.71|153
1641392100000|2022-01-05 14:15:00|133.33|131.93|133.05|131.65|133.33|131.93|132.97|131.57|185
1641392400000|2022-01-05 14:20:00|133.07|131.67|133.13|131.73|133.17|131.77|133.03|131.63|130
1641392700000|2022-01-05 14:25:00|133.09|131.69|133.33|131.93|133.34|131.94|133.07|131.67|105
1641393000000|2022-01-05 14:30:00|133.34|131.94|132.86|131.46|133.72|132.32|132.79|131.39|164
1641393300000|2022-01-05 14:35:00|132.84|131.44|132.63|131.23|132.95|131.55|132.63|131.23|153
1641393600000|2022-01-05 14:40:00|132.6|131.2|132.96|131.56|133.83|132.43|132.54|131.14|347
1641393900000|2022-01-05 14:45:00|132.94|131.54|132.73|131.33|133.12|131.72|132.53|131.13|246
1641394200000|2022-01-05 14:50:00|132.68|131.28|133.36|131.96|133.67|132.27|132.58|131.18|321
1641394500000|2022-01-05 14:55:00|133.37|131.97|133.82|132.42|133.93|132.53|133.25|131.85|264
1641394800000|2022-01-05 15:00:00|133.77|132.37|133.6|132.2|134.04|132.64|133.53|132.13|255
1641395100000|2022-01-05 15:05:00|133.56|132.16|133.51|132.11|133.74|132.34|133.44|132.04|229
1641395400000|2022-01-05 15:10:00|133.5|132.1|133.29|131.89|133.51|132.11|133.25|131.85|182
1641395700000|2022-01-05 15:15:00|133.28|131.88|133.17|131.77|133.53|132.13|133.15|131.75|194
1641396000000|2022-01-05 15:20:00|133.16|131.76|133.51|132.11|133.58|132.18|133.16|131.76|173
1641396300000|2022-01-05 15:25:00|133.53|132.13|133.62|132.22|133.69|132.29|133.53|132.13|179
1641396600000|2022-01-05 15:30:00|133.61|132.21|133.42|132.02|133.61|132.21|133.35|131.95|178
1641396900000|2022-01-05 15:35:00|133.43|132.03|133.11|131.71|133.43|132.03|133.01|131.61|131
1641397200000|2022-01-05 15:40:00|133.14|131.74|133.17|131.77|133.29|131.89|133.05|131.65|131
1641397500000|2022-01-05 15:45:00|133.16|131.76|133.02|131.62|133.17|131.77|132.89|131.49|139
1641397800000|2022-01-05 15:50:00|133.01|131.61|133.35|131.95|133.38|131.98|132.98|131.58|72
1641398100000|2022-01-05 15:55:00|133.34|131.94|133.4|132|133.47|132.07|133.34|131.94|109
1641398400000|2022-01-05 16:00:00|133.41|132.01|133.07|131.67|133.46|132.06|133.06|131.66|108
1641398700000|2022-01-05 16:05:00|133.06|131.66|132.96|131.56|133.06|131.66|132.94|131.54|201
1641399000000|2022-01-05 16:10:00|132.95|131.55|133.14|131.74|133.16|131.76|132.81|131.41|189
1641399300000|2022-01-05 16:15:00|133.15|131.75|133.27|131.87|133.33|131.93|133.13|131.73|78
1641399600000|2022-01-05 16:20:00|133.25|131.85|133.36|131.96|133.46|132.06|133.19|131.79|120
1641399900000|2022-01-05 16:25:00|133.35|131.95|133.47|132.07|133.54|132.14|133.35|131.95|166
1641400200000|2022-01-05 16:30:00|133.48|132.08|133.21|131.81|133.48|132.08|133.15|131.75|102
1641400500000|2022-01-05 16:35:00|133.22|131.82|133.05|131.65|133.28|131.88|133.05|131.65|113
1641400800000|2022-01-05 16:40:00|133.04|131.64|132.87|131.47|133.06|131.66|132.84|131.44|170
1641401100000|2022-01-05 16:45:00|132.88|131.48|132.76|131.36|132.88|131.48|132.74|131.34|121
1641401400000|2022-01-05 16:50:00|132.75|131.35|132.77|131.37|132.92|131.52|132.74|131.34|146
1641401700000|2022-01-05 16:55:00|132.76|131.36|132.67|131.27|132.86|131.46|132.64|131.24|110
1641402000000|2022-01-05 17:00:00|132.66|131.26|132.96|131.56|133.04|131.64|132.57|131.17|168
1641402300000|2022-01-05 17:05:00|132.94|131.54|132.97|131.57|133.03|131.63|132.91|131.51|125
1641402600000|2022-01-05 17:10:00|132.98|131.58|132.87|131.47|133.11|131.71|132.86|131.46|133
1641402900000|2022-01-05 17:15:00|132.86|131.46|132.66|131.26|132.94|131.54|132.62|131.22|214
1641403200000|2022-01-05 17:20:00|132.65|131.25|132.33|130.93|132.66|131.26|132.33|130.93|61
1641403500000|2022-01-05 17:25:00|132.32|130.92|132.62|131.22|132.67|131.27|132.32|130.92|143
1641403800000|2022-01-05 17:30:00|132.6|131.2|132.23|130.83|132.65|131.25|132.23|130.83|137
1641404100000|2022-01-05 17:35:00|132.19|130.79|131.88|130.48|132.21|130.81|131.81|130.41|166
1641404400000|2022-01-05 17:40:00|131.86|130.46|131.97|130.57|132.07|130.67|131.85|130.45|163
1641404700000|2022-01-05 17:45:00|131.96|130.56|131.86|130.46|132.26|130.86|131.84|130.44|168
1641405000000|2022-01-05 17:50:00|131.85|130.45|131.65|130.25|131.86|130.46|131.57|130.17|157
1641405300000|2022-01-05 17:55:00|131.66|130.26|131.36|129.96|131.66|130.26|131.29|129.89|146
1641405600000|2022-01-05 18:00:00|131.35|129.95|131.05|129.65|131.65|130.25|131|129.6|274
1641405900000|2022-01-05 18:05:00|131.04|129.64|131.16|129.76|131.35|129.95|130.98|129.58|311
1641406200000|2022-01-05 18:10:00|131.15|129.75|131.49|130.09|131.49|130.09|130.95|129.55|160
1641406500000|2022-01-05 18:15:00|131.45|130.05|130.98|129.58|131.49|130.09|130.86|129.46|199
1641406800000|2022-01-05 18:20:00|130.99|129.59|131.55|130.15|131.65|130.25|130.85|129.45|241
1641407100000|2022-01-05 18:25:00|131.54|130.14|131.46|130.06|131.71|130.31|131.39|129.99|146
1641407400000|2022-01-05 18:30:00|131.48|130.08|131.75|130.35|132.15|130.75|131.35|129.95|272
1641407700000|2022-01-05 18:35:00|131.73|130.33|131.75|130.35|131.82|130.42|131.44|130.04|195
1641408000000|2022-01-05 18:40:00|131.74|130.34|131.82|130.42|131.84|130.44|131.45|130.05|173
1641408300000|2022-01-05 18:45:00|131.83|130.43|131.88|130.48|132|130.6|131.77|130.37|150
1641408600000|2022-01-05 18:50:00|131.85|130.45|131.76|130.36|131.95|130.55|131.7|130.3|180
1641408900000|2022-01-05 18:55:00|131.77|130.37|131.63|130.23|131.83|130.43|131.56|130.16|117
1641409200000|2022-01-05 19:00:00|131.64|130.24|131.57|130.17|132.05|130.65|131.46|130.06|227
1641409500000|2022-01-05 19:05:00|131.58|130.18|131.39|129.99|131.58|130.18|131.3|129.9|202
1641409800000|2022-01-05 19:10:00|131.38|129.98|130.95|129.55|131.41|130.01|130.87|129.47|202
1641410100000|2022-01-05 19:15:00|130.93|129.53|130.85|129.45|131.25|129.85|130.84|129.44|176
1641410400000|2022-01-05 19:20:00|130.86|129.46|131.35|129.95|131.45|130.05|130.74|129.34|234
1641410700000|2022-01-05 19:25:00|131.34|129.94|131.34|129.94|131.75|130.35|131.11|129.71|220
1641411000000|2022-01-05 19:30:00|131.33|129.93|130.55|129.15|131.46|130.06|130.51|129.11|193
1641411300000|2022-01-05 19:35:00|130.58|129.18|130.22|128.82|130.95|129.55|129.95|128.55|223
1641411600000|2022-01-05 19:40:00|130.25|128.85|129.1|127.7|130.25|128.85|129.1|127.7|262
1641411900000|2022-01-05 19:45:00|129.08|127.68|126.83|125.43|129.09|127.69|125.8|124.4|595
1641412200000|2022-01-05 19:50:00|126.77|125.37|126.15|124.75|126.77|125.37|125.36|123.96|515
1641412500000|2022-01-05 19:55:00|126.16|124.76|126.28|124.88|126.54|125.14|125.84|124.44|436
1641412800000|2022-01-05 20:00:00|126.23|124.83|126.16|124.76|127.01|125.61|125.96|124.56|397
1641413100000|2022-01-05 20:05:00|126.17|124.77|124.66|123.26|126.22|124.82|123.28|121.88|633
1641413400000|2022-01-05 20:10:00|124.61|123.21|125.33|123.93|125.87|124.47|124.36|122.96|544
1641413700000|2022-01-05 20:15:00|125.34|123.94|125.13|123.73|126.12|124.72|124.97|123.57|484
1641414000000|2022-01-05 20:20:00|125.12|123.72|126.77|125.37|126.83|125.43|125.12|123.72|442
1641414300000|2022-01-05 20:25:00|126.76|125.36|126|124.6|126.76|125.36|125.87|124.47|321
1641414600000|2022-01-05 20:30:00|126.01|124.61|126.55|125.15|126.55|125.15|125.63|124.23|386
1641414900000|2022-01-05 20:35:00|126.54|125.14|126.85|125.45|126.99|125.59|126.24|124.84|319
1641415200000|2022-01-05 20:40:00|126.84|125.44|126.39|124.99|127.19|125.79|126.26|124.86|358
1641415500000|2022-01-05 20:45:00|126.31|124.91|126.11|124.71|126.73|125.33|125.94|124.54|359
1641415800000|2022-01-05 20:50:00|126.09|124.69|125.73|124.33|126.29|124.89|125.71|124.31|255
1641416100000|2022-01-05 20:55:00|125.71|124.31|125.71|124.31|125.77|124.37|125.3|123.9|276
1641416400000|2022-01-05 21:00:00|125.68|124.28|126.25|124.85|126.37|124.97|125.49|124.09|308
1641416700000|2022-01-05 21:05:00|126.26|124.86|126.85|125.45|127.26|125.86|126.26|124.86|274
1641417000000|2022-01-05 21:10:00|126.86|125.46|127.21|125.81|127.29|125.89|126.53|125.13|200
1641417300000|2022-01-05 21:15:00|127.23|125.83|126.68|125.28|127.3|125.9|126.57|125.17|233
1641417600000|2022-01-05 21:20:00|126.7|125.3|126.68|125.28|127.01|125.61|126.53|125.13|218
1641417900000|2022-01-05 21:25:00|126.71|125.31|126.44|125.04|126.71|125.31|126.12|124.72|220
1641418200000|2022-01-05 21:30:00|126.45|125.05|125.15|123.75|126.57|125.17|125.15|123.75|414
1641418500000|2022-01-05 21:35:00|125.16|123.76|125.32|123.92|125.36|123.96|124.79|123.39|371
1641418800000|2022-01-05 21:40:00|125.31|123.91|125.17|123.77|125.83|124.43|125.12|123.72|239
1641419100000|2022-01-05 21:45:00|125.16|123.76|125.91|124.51|126|124.6|125.14|123.74|266
1641419400000|2022-01-05 21:50:00|125.89|124.49|125.45|124.05|126|124.6|125.38|123.98|222
1641419700000|2022-01-05 21:55:00|125.44|124.04|125.04|123.64|125.55|124.15|125.04|123.64|199
1641420000000|2022-01-05 22:00:00|125.05|123.65|125.1|123.7|125.56|124.16|124.76|123.36|299
1641420300000|2022-01-05 22:05:00|125.09|123.69|125.15|123.75|125.46|124.06|125.05|123.65|208
1641420600000|2022-01-05 22:10:00|125.14|123.74|123.65|122.25|125.23|123.83|123.55|122.15|341
1641420900000|2022-01-05 22:15:00|123.64|122.24|122.71|121.31|124.15|122.75|122.64|121.24|340
1641421200000|2022-01-05 22:20:00|122.72|121.32|122.73|121.33|122.98|121.58|122.02|120.62|331
1641421500000|2022-01-05 22:25:00|122.72|121.32|120.97|119.57|122.73|121.33|120.97|119.57|232
1641421800000|2022-01-05 22:30:00|120.96|119.56|120.2|118.8|122.02|120.62|120.17|118.77|261
1641422100000|2022-01-05 22:35:00|120.18|118.78|123.47|122.07|123.53|122.13|120.07|118.67|390
1641422400000|2022-01-05 22:40:00|123.53|122.13|124.55|123.15|124.61|123.21|123.53|122.13|274
1641422700000|2022-01-05 22:45:00|124.6|123.2|124.35|122.95|125.31|123.91|124.15|122.75|320
1641423000000|2022-01-05 22:50:00|124.38|122.98|124.35|122.95|124.65|123.25|124.08|122.68|317
1641423300000|2022-01-05 22:55:00|124.33|122.93|124.19|122.79|124.33|122.93|123.46|122.06|292
1641423600000|2022-01-05 23:00:00|124.18|122.78|123.64|122.24|124.55|123.15|123.51|122.11|345
1641423900000|2022-01-05 23:05:00|123.66|122.26|123.35|121.95|123.75|122.35|123.25|121.85|279
1641424200000|2022-01-05 23:10:00|123.36|121.96|124.65|123.25|124.68|123.28|123.35|121.95|299
1641424500000|2022-01-05 23:15:00|124.64|123.24|125.09|123.69|125.26|123.86|124.22|122.82|263
1641424800000|2022-01-05 23:20:00|125.05|123.65|124.94|123.54|125.45|124.05|124.73|123.33|444
1641425100000|2022-01-05 23:25:00|124.93|123.53|124.85|123.45|125.39|123.99|124.66|123.26|303
1641425400000|2022-01-05 23:30:00|124.81|123.41|124.29|122.89|124.84|123.44|124.26|122.86|360
1641425700000|2022-01-05 23:35:00|124.3|122.9|124.61|123.21|124.63|123.23|124.17|122.77|224
1641426000000|2022-01-05 23:40:00|124.62|123.22|124.82|123.42|124.82|123.42|124.46|123.06|255
1641426300000|2022-01-05 23:45:00|124.84|123.44|124.46|123.06|124.89|123.49|124.41|123.01|243
1641426600000|2022-01-05 23:50:00|124.45|123.05|124.16|122.76|124.45|123.05|123.83|122.43|213
1641426900000|2022-01-05 23:55:00|124.15|122.75|123.62|122.22|124.19|122.79|123.53|122.13|228
1641427200000|2022-01-06 00:00:00|123.66|122.26|123.45|122.05|123.75|122.35|122.94|121.54|349
1641427500000|2022-01-06 00:05:00|123.46|122.06|124.14|122.74|124.14|122.74|123.45|122.05|271
1641427800000|2022-01-06 00:10:00|124.12|122.72|124.06|122.66|124.37|122.97|123.37|121.97|263
1641428100000|2022-01-06 00:15:00|124.05|122.65|123.96|122.56|124.6|123.2|123.95|122.55|257
1641428400000|2022-01-06 00:20:00|123.97|122.57|123.55|122.15|123.97|122.57|123.43|122.03|256
1641428700000|2022-01-06 00:25:00|123.59|122.19|124.07|122.67|124.16|122.76|123.56|122.16|196
1641429000000|2022-01-06 00:30:00|124.05|122.65|124.43|123.03|124.43|123.03|123.85|122.45|194
1641429300000|2022-01-06 00:35:00|124.42|123.02|124.66|123.26|124.91|123.51|124.37|122.97|250
1641429600000|2022-01-06 00:40:00|124.67|123.27|124.75|123.35|124.82|123.42|124.32|122.92|226
1641429900000|2022-01-06 00:45:00|124.73|123.33|124.71|123.31|124.73|123.33|124.16|122.76|182
1641430200000|2022-01-06 00:50:00|124.72|123.32|124.49|123.09|125.05|123.65|124.45|123.05|196
1641430500000|2022-01-06 00:55:00|124.48|123.08|124.68|123.28|124.73|123.33|124.44|123.04|210
1641430800000|2022-01-06 01:00:00|124.73|123.33|124.34|122.94|124.85|123.45|124.21|122.81|204
1641431100000|2022-01-06 01:05:00|124.33|122.93|124.18|122.78|124.34|122.94|124.09|122.69|146
1641431400000|2022-01-06 01:10:00|124.17|122.77|124.55|123.15|124.65|123.25|123.93|122.53|206
1641431700000|2022-01-06 01:15:00|124.54|123.14|125.03|123.63|125.05|123.65|124.45|123.05|215
1641432000000|2022-01-06 01:20:00|125.02|123.62|124.77|123.37|125.02|123.62|124.75|123.35|182
1641432300000|2022-01-06 01:25:00|124.75|123.35|124.35|122.95|124.79|123.39|124.23|122.83|204
1641432600000|2022-01-06 01:30:00|124.33|122.93|124.29|122.89|124.36|122.96|123.75|122.35|188
1641432900000|2022-01-06 01:35:00|124.28|122.88|123.92|122.52|124.44|123.04|123.88|122.48|256
1641433200000|2022-01-06 01:40:00|123.9|122.5|124.36|122.96|124.37|122.97|123.8|122.4|180
1641433500000|2022-01-06 01:45:00|124.35|122.95|123.77|122.37|124.35|122.95|123.71|122.31|156
1641433800000|2022-01-06 01:50:00|123.76|122.36|123.58|122.18|123.87|122.47|123.05|121.65|249
1641434100000|2022-01-06 01:55:00|123.62|122.22|123.89|122.49|124.11|122.71|123.56|122.16|209
1641434400000|2022-01-06 02:00:00|123.92|122.52|124.12|122.72|124.12|122.72|123.47|122.07|188
1641434700000|2022-01-06 02:05:00|124.15|122.75|123.87|122.47|124.27|122.87|123.83|122.43|149
1641435000000|2022-01-06 02:10:00|123.88|122.48|123.41|122.01|123.9|122.5|123.39|121.99|185
1641435300000|2022-01-06 02:15:00|123.35|121.95|123.41|122.01|123.83|122.43|123.31|121.91|224
1641435600000|2022-01-06 02:20:00|123.4|122|123.73|122.33|123.73|122.33|123.32|121.92|129
1641435900000|2022-01-06 02:25:00|123.77|122.37|123.11|121.71|123.84|122.44|122.91|121.51|217
1641436200000|2022-01-06 02:30:00|123.05|121.65|123.64|122.24|123.74|122.34|123.02|121.62|186
1641436500000|2022-01-06 02:35:00|123.65|122.25|123.72|122.32|123.72|122.32|123.28|121.88|164
1641436800000|2022-01-06 02:40:00|123.71|122.31|124.24|122.84|124.24|122.84|123.66|122.26|122
1641437100000|2022-01-06 02:45:00|124.23|122.83|123.94|122.54|124.42|123.02|123.76|122.36|132
1641437400000|2022-01-06 02:50:00|123.95|122.55|123.59|122.19|124.16|122.76|123.55|122.15|216
1641437700000|2022-01-06 02:55:00|123.58|122.18|123.23|121.83|123.6|122.2|123.12|121.72|165
1641438000000|2022-01-06 03:00:00|123.24|121.84|123.66|122.26|123.66|122.26|123.04|121.64|163
1641438300000|2022-01-06 03:05:00|123.65|122.25|123|121.6|123.66|122.26|122.95|121.55|190
1641438600000|2022-01-06 03:10:00|122.99|121.59|123.13|121.73|123.13|121.73|122.53|121.13|309
1641438900000|2022-01-06 03:15:00|123.16|121.76|122.68|121.28|123.18|121.78|122.47|121.07|244
1641439200000|2022-01-06 03:20:00|122.66|121.26|122.95|121.55|123.04|121.64|122.51|121.11|167
1641439500000|2022-01-06 03:25:00|122.96|121.56|122.67|121.27|123.33|121.93|122.65|121.25|167
1641439800000|2022-01-06 03:30:00|122.65|121.25|122.93|121.53|122.93|121.53|122.41|121.01|217
1641440100000|2022-01-06 03:35:00|122.91|121.51|123.25|121.85|123.33|121.93|122.83|121.43|167
1641440400000|2022-01-06 03:40:00|123.26|121.86|122.63|121.23|123.26|121.86|122.6|121.2|176
1641440700000|2022-01-06 03:45:00|122.65|121.25|122.03|120.63|122.85|121.45|121.87|120.47|341
1641441000000|2022-01-06 03:50:00|122.02|120.62|122.11|120.71|122.26|120.86|121.69|120.29|341
1641441300000|2022-01-06 03:55:00|122.12|120.72|121.1|119.7|122.15|120.75|121.1|119.7|302
1641441600000|2022-01-06 04:00:00|121.13|119.73|121.06|119.66|121.85|120.45|121.05|119.65|290
1641441900000|2022-01-06 04:05:00|121.1|119.7|121.59|120.19|121.59|120.19|120.96|119.56|296
1641442200000|2022-01-06 04:10:00|121.61|120.21|122.31|120.91|122.44|121.04|121.6|120.2|214
1641442500000|2022-01-06 04:15:00|122.3|120.9|122.45|121.05|122.82|121.42|122.3|120.9|195
1641442800000|2022-01-06 04:20:00|122.44|121.04|121.57|120.17|122.44|121.04|121.56|120.16|205
1641443100000|2022-01-06 04:25:00|121.53|120.13|121.29|119.89|122.21|120.81|121.29|119.89|247
1641443400000|2022-01-06 04:30:00|121.28|119.88|121.32|119.92|122.01|120.61|121.21|119.81|253
1641443700000|2022-01-06 04:35:00|121.33|119.93|120.91|119.51|121.55|120.15|120.86|119.46|248
1641444000000|2022-01-06 04:40:00|120.92|119.52|121.42|120.02|121.55|120.15|120.49|119.09|405
1641444300000|2022-01-06 04:45:00|121.45|120.05|121.69|120.29|121.73|120.33|120.85|119.45|348
1641444600000|2022-01-06 04:50:00|121.76|120.36|122.32|120.92|122.61|121.21|121.75|120.35|260
1641444900000|2022-01-06 04:55:00|122.33|120.93|122.76|121.36|123.06|121.66|122.31|120.91|252
1641445200000|2022-01-06 05:00:00|122.75|121.35|122.96|121.56|123.01|121.61|122.14|120.74|300
1641445500000|2022-01-06 05:05:00|122.95|121.55|123.12|121.72|123.53|122.13|122.75|121.35|247
1641445800000|2022-01-06 05:10:00|123.15|121.75|123.34|121.94|123.67|122.27|123.05|121.65|232
1641446100000|2022-01-06 05:15:00|123.33|121.93|123.62|122.22|123.62|122.22|123.18|121.78|247
1641446400000|2022-01-06 05:20:00|123.63|122.23|123.59|122.19|123.71|122.31|123.19|121.79|223
1641446700000|2022-01-06 05:25:00|123.58|122.18|123.59|122.19|123.9|122.5|123.51|122.11|207
1641447000000|2022-01-06 05:30:00|123.58|122.18|123.31|121.91|123.58|122.18|123.16|121.76|208
1641447300000|2022-01-06 05:35:00|123.28|121.88|122.93|121.53|123.43|122.03|122.78|121.38|207
1641447600000|2022-01-06 05:40:00|122.95|121.55|122.34|120.94|123.05|121.65|122.15|120.75|323
1641447900000|2022-01-06 05:45:00|122.35|120.95|122.55|121.15|122.74|121.34|122.34|120.94|189
1641448200000|2022-01-06 05:50:00|122.54|121.14|122.93|121.53|122.99|121.59|122.54|121.14|169
1641448500000|2022-01-06 05:55:00|122.94|121.54|122.6|121.2|123.05|121.65|122.6|121.2|205
1641448800000|2022-01-06 06:00:00|122.64|121.24|122.45|121.05|122.65|121.25|122.18|120.78|170
1641449100000|2022-01-06 06:05:00|122.43|121.03|122.22|120.82|122.43|121.03|122.01|120.61|125
1641449400000|2022-01-06 06:10:00|122.23|120.83|122.86|121.46|122.86|121.46|122.14|120.74|166
1641449700000|2022-01-06 06:15:00|122.83|121.43|123.31|121.91|123.38|121.98|122.62|121.22|211
1641450000000|2022-01-06 06:20:00|123.32|121.92|123.36|121.96|123.43|122.03|123.05|121.65|161
1641450300000|2022-01-06 06:25:00|123.37|121.97|122.83|121.43|123.4|122|122.82|121.42|143
1641450600000|2022-01-06 06:30:00|122.84|121.44|122.4|121|123.05|121.65|122.36|120.96|186
1641450900000|2022-01-06 06:35:00|122.37|120.97|122.15|120.75|122.53|121.13|122.12|120.72|173
1641451200000|2022-01-06 06:40:00|122.13|120.73|122.15|120.75|122.36|120.96|121.95|120.55|202
1641451500000|2022-01-06 06:45:00|122.14|120.74|122.12|120.72|122.49|121.09|122.11|120.71|225
1641451800000|2022-01-06 06:50:00|122.13|120.73|122.15|120.75|122.15|120.75|121.65|120.25|141
1641452100000|2022-01-06 06:55:00|122.16|120.76|122.42|121.02|122.54|121.14|122.16|120.76|219
1641452400000|2022-01-06 07:00:00|122.43|121.03|122.69|121.29|122.69|121.29|121.88|120.48|208
1641452700000|2022-01-06 07:05:00|122.68|121.28|122.73|121.33|122.94|121.54|122.62|121.22|231
1641453000000|2022-01-06 07:10:00|122.75|121.35|122.75|121.35|122.85|121.45|122.52|121.12|215
1641453300000|2022-01-06 07:15:00|122.73|121.33|122.95|121.55|122.99|121.59|122.71|121.31|113
1641453600000|2022-01-06 07:20:00|122.96|121.56|122.94|121.54|123.05|121.65|122.75|121.35|159
1641453900000|2022-01-06 07:25:00|122.95|121.55|123.15|121.75|123.15|121.75|122.82|121.42|197
1641454200000|2022-01-06 07:30:00|123.14|121.74|122.76|121.36|123.16|121.76|122.56|121.16|183
1641454500000|2022-01-06 07:35:00|122.71|121.31|122.77|121.37|122.87|121.47|122.52|121.12|158
1641454800000|2022-01-06 07:40:00|122.75|121.35|122.42|121.02|122.83|121.43|122.34|120.94|167
1641455100000|2022-01-06 07:45:00|122.41|121.01|122.66|121.26|122.67|121.27|122.27|120.87|137
1641455400000|2022-01-06 07:50:00|122.68|121.28|123.11|121.71|123.14|121.74|122.65|121.25|196
1641455700000|2022-01-06 07:55:00|123.13|121.73|123|121.6|123.15|121.75|122.87|121.47|111
1641456000000|2022-01-06 08:00:00|122.99|121.59|122.74|121.34|123.14|121.74|122.57|121.17|221
1641456300000|2022-01-06 08:05:00|122.75|121.35|122.99|121.59|123.1|121.7|122.74|121.34|146
1641456600000|2022-01-06 08:10:00|123|121.6|122.56|121.16|123.01|121.61|122.43|121.03|180
1641456900000|2022-01-06 08:15:00|122.57|121.17|122.97|121.57|122.97|121.57|122.52|121.12|131
1641457200000|2022-01-06 08:20:00|122.96|121.56|122.25|120.85|123.16|121.76|122.23|120.83|133
1641457500000|2022-01-06 08:25:00|122.24|120.84|122.38|120.98|122.42|121.02|122|120.6|257
1641457800000|2022-01-06 08:30:00|122.42|121.02|121.95|120.55|122.53|121.13|121.87|120.47|281
1641458100000|2022-01-06 08:35:00|121.88|120.48|121.75|120.35|122.04|120.64|121.5|120.1|264
1641458400000|2022-01-06 08:40:00|121.76|120.36|121.7|120.3|122.05|120.65|121.66|120.26|222
1641458700000|2022-01-06 08:45:00|121.66|120.26|122.34|120.94|122.35|120.95|121.57|120.17|185
1641459000000|2022-01-06 08:50:00|122.35|120.95|122.03|120.63|122.42|121.02|121.75|120.35|160
1641459300000|2022-01-06 08:55:00|122.02|120.62|122.37|120.97|122.45|121.05|121.97|120.57|182
1641459600000|2022-01-06 09:00:00|122.38|120.98|122|120.6|122.56|121.16|121.93|120.53|155
1641459900000|2022-01-06 09:05:00|121.96|120.56|121.75|120.35|122.02|120.62|121.38|119.98|203
1641460200000|2022-01-06 09:10:00|121.76|120.36|121.85|120.45|121.93|120.53|121.57|120.17|140
1641460500000|2022-01-06 09:15:00|121.86|120.46|121.94|120.54|122.32|120.92|121.85|120.45|83
1641460800000|2022-01-06 09:20:00|121.93|120.53|121.65|120.25|121.93|120.53|121.41|120.01|180
1641461100000|2022-01-06 09:25:00|121.66|120.26|121.1|119.7|121.76|120.36|120.94|119.54|253
1641461400000|2022-01-06 09:30:00|121.12|119.72|120.65|119.25|121.35|119.95|120.5|119.1|284
1641461700000|2022-01-06 09:35:00|120.59|119.19|120.96|119.56|120.96|119.56|120.27|118.87|312
1641462000000|2022-01-06 09:40:00|121.05|119.65|121.37|119.97|121.8|120.4|121.05|119.65|280
1641462300000|2022-01-06 09:45:00|121.35|119.95|121.03|119.63|121.57|120.17|120.77|119.37|308
1641462600000|2022-01-06 09:50:00|121.06|119.66|120.52|119.12|121.29|119.89|120.43|119.03|229
1641462900000|2022-01-06 09:55:00|120.46|119.06|120.4|119|120.78|119.38|119.97|118.57|420
1641463200000|2022-01-06 10:00:00|120.41|119.01|121.32|119.92|121.55|120.15|120.41|119.01|298
1641463500000|2022-01-06 10:05:00|121.3|119.9|121.6|120.2|121.67|120.27|120.81|119.41|229
1641463800000|2022-01-06 10:10:00|121.61|120.21|120.96|119.56|121.75|120.35|120.86|119.46|228
1641464100000|2022-01-06 10:15:00|120.97|119.57|121.2|119.8|121.72|120.32|120.97|119.57|209
1641464400000|2022-01-06 10:20:00|121.17|119.77|121.7|120.3|121.71|120.31|120.79|119.39|187
1641464700000|2022-01-06 10:25:00|121.71|120.31|122.01|120.61|122.03|120.63|121.71|120.31|125
1641465000000|2022-01-06 10:30:00|122.02|120.62|122.06|120.66|122.61|121.21|121.95|120.55|237
1641465300000|2022-01-06 10:35:00|122.07|120.67|122.22|120.82|122.22|120.82|121.75|120.35|240
1641465600000|2022-01-06 10:40:00|122.23|120.83|121.72|120.32|122.35|120.95|121.61|120.21|188
1641465900000|2022-01-06 10:45:00|121.73|120.33|122.21|120.81|122.46|121.06|121.67|120.27|238
1641466200000|2022-01-06 10:50:00|122.22|120.82|122.05|120.65|122.39|120.99|121.96|120.56|203
1641466500000|2022-01-06 10:55:00|122.04|120.64|122.06|120.66|122.4|121|121.97|120.57|183
1641466800000|2022-01-06 11:00:00|122.07|120.67|121.97|120.57|122.32|120.92|121.65|120.25|248
1641467100000|2022-01-06 11:05:00|121.98|120.58|121.75|120.35|122.1|120.7|121.69|120.29|197
1641467400000|2022-01-06 11:10:00|121.76|120.36|122|120.6|122|120.6|121.72|120.32|184
1641467700000|2022-01-06 11:15:00|122.01|120.61|122.17|120.77|122.24|120.84|121.72|120.32|187
1641468000000|2022-01-06 11:20:00|122.18|120.78|121.57|120.17|122.23|120.83|121.52|120.12|214
1641468300000|2022-01-06 11:25:00|121.58|120.18|121.05|119.65|121.63|120.23|120.97|119.57|180
1641468600000|2022-01-06 11:30:00|121.06|119.66|121.13|119.73|121.38|119.98|120.87|119.47|208
1641468900000|2022-01-06 11:35:00|121.08|119.68|120.69|119.29|121.15|119.75|120.59|119.19|277
1641469200000|2022-01-06 11:40:00|120.7|119.3|120.44|119.04|120.97|119.57|120.44|119.04|204
1641469500000|2022-01-06 11:45:00|120.45|119.05|120.96|119.56|121.26|119.86|120.45|119.05|247
1641469800000|2022-01-06 11:50:00|120.97|119.57|121.49|120.09|121.49|120.09|120.75|119.35|210
1641470100000|2022-01-06 11:55:00|121.5|120.1|121.08|119.68|121.55|120.15|121.04|119.64|271
1641470400000|2022-01-06 12:00:00|121.09|119.69|120.83|119.43|121.51|120.11|120.79|119.39|202
1641470700000|2022-01-06 12:05:00|120.82|119.42|120.63|119.23|120.86|119.46|120.61|119.21|169
1641471000000|2022-01-06 12:10:00|120.61|119.21|120.67|119.27|121.04|119.64|120.53|119.13|188
1641471300000|2022-01-06 12:15:00|120.75|119.35|120.98|119.58|121.15|119.75|120.73|119.33|241
1641471600000|2022-01-06 12:20:00|120.99|119.59|120.37|118.97|121.01|119.61|120.28|118.88|238
1641471900000|2022-01-06 12:25:00|120.38|118.98|119.47|118.07|120.38|118.98|119.4|118|287
1641472200000|2022-01-06 12:30:00|119.48|118.08|120.21|118.81|120.35|118.95|119.48|118.08|323
1641472500000|2022-01-06 12:35:00|120.17|118.77|121.21|119.81|121.21|119.81|120.14|118.74|234
1641472800000|2022-01-06 12:40:00|121.16|119.76|120.82|119.42|121.24|119.84|120.77|119.37|237
1641473100000|2022-01-06 12:45:00|120.83|119.43|121.41|120.01|121.46|120.06|120.76|119.36|201
1641473400000|2022-01-06 12:50:00|121.43|120.03|121.44|120.04|121.63|120.23|121.24|119.84|177
1641473700000|2022-01-06 12:55:00|121.45|120.05|121.95|120.55|121.95|120.55|121.41|120.01|250
1641474000000|2022-01-06 13:00:00|121.94|120.54|122.8|121.4|122.86|121.46|121.94|120.54|328
1641474300000|2022-01-06 13:05:00|122.78|121.38|122.77|121.37|122.96|121.56|122.57|121.17|276
1641474600000|2022-01-06 13:10:00|122.78|121.38|122.7|121.3|122.85|121.45|122.42|121.02|295
1641474900000|2022-01-06 13:15:00|122.69|121.29|122.75|121.35|122.88|121.48|122.22|120.82|261
1641475200000|2022-01-06 13:20:00|122.77|121.37|122.51|121.11|122.96|121.56|122.47|121.07|217
1641475500000|2022-01-06 13:25:00|122.48|121.08|122.52|121.12|122.56|121.16|122.23|120.83|216
1641475800000|2022-01-06 13:30:00|122.53|121.13|122.16|120.76|122.65|121.25|122.16|120.76|155
1641476100000|2022-01-06 13:35:00|122.17|120.77|122.55|121.15|122.55|121.15|122.17|120.77|164
1641476400000|2022-01-06 13:40:00|122.53|121.13|122.65|121.25|122.68|121.28|122.37|120.97|191
1641476700000|2022-01-06 13:45:00|122.62|121.22|123.35|121.95|123.46|122.06|122.47|121.07|188
1641477000000|2022-01-06 13:50:00|123.32|121.92|124.24|122.84|124.32|122.92|123.23|121.83|205
1641477300000|2022-01-06 13:55:00|124.25|122.85|123.96|122.56|124.25|122.85|123.85|122.45|260
1641477600000|2022-01-06 14:00:00|123.97|122.57|123.69|122.29|124.04|122.64|123.55|122.15|179
1641477900000|2022-01-06 14:05:00|123.67|122.27|123.81|122.41|124.08|122.68|123.67|122.27|161
1641478200000|2022-01-06 14:10:00|123.76|122.36|123.87|122.47|123.96|122.56|123.56|122.16|180
1641478500000|2022-01-06 14:15:00|123.86|122.46|123.67|122.27|124.06|122.66|123.61|122.21|136
1641478800000|2022-01-06 14:20:00|123.65|122.25|123.8|122.4|124.15|122.75|123.65|122.25|220
1641479100000|2022-01-06 14:25:00|123.81|122.41|123.57|122.17|123.94|122.54|123.34|121.94|256
1641479400000|2022-01-06 14:30:00|123.58|122.18|124.55|123.15|124.63|123.23|123.58|122.18|248
1641479700000|2022-01-06 14:35:00|124.56|123.16|125.24|123.84|125.45|124.05|124.55|123.15|355
1641480000000|2022-01-06 14:40:00|125.25|123.85|124.85|123.45|125.38|123.98|124.8|123.4|268
1641480300000|2022-01-06 14:45:00|124.83|123.43|124.14|122.74|124.93|123.53|124.11|122.71|286
1641480600000|2022-01-06 14:50:00|124.13|122.73|123.86|122.46|124.59|123.19|123.86|122.46|288
1641480900000|2022-01-06 14:55:00|123.89|122.49|123.75|122.35|124.17|122.77|123.65|122.25|186
1641481200000|2022-01-06 15:00:00|123.76|122.36|123.28|121.88|124.04|122.64|123.04|121.64|278
1641481500000|2022-01-06 15:05:00|123.26|121.86|123.45|122.05|123.65|122.25|123.07|121.67|280
1641481800000|2022-01-06 15:10:00|123.44|122.04|123.15|121.75|123.6|122.2|122.78|121.38|271
1641482100000|2022-01-06 15:15:00|123.16|121.76|123.16|121.76|123.85|122.45|123.15|121.75|266
1641482400000|2022-01-06 15:20:00|123.18|121.78|123.69|122.29|123.69|122.29|123.05|121.65|234
1641482700000|2022-01-06 15:25:00|123.66|122.26|123.55|122.15|123.88|122.48|123.36|121.96|212
1641483000000|2022-01-06 15:30:00|123.56|122.16|123.85|122.45|123.95|122.55|123.55|122.15|169
1641483300000|2022-01-06 15:35:00|123.86|122.46|124.21|122.81|124.3|122.9|123.82|122.42|99
1641483600000|2022-01-06 15:40:00|124.18|122.78|123.65|122.25|124.21|122.81|123.51|122.11|210
1641483900000|2022-01-06 15:45:00|123.64|122.24|124.03|122.63|124.04|122.64|123.55|122.15|202
1641484200000|2022-01-06 15:50:00|124.02|122.62|123.72|122.32|124.02|122.62|123.49|122.09|210
1641484500000|2022-01-06 15:55:00|123.71|122.31|123.89|122.49|124.21|122.81|123.69|122.29|194
1641484800000|2022-01-06 16:00:00|123.91|122.51|123.92|122.52|124.18|122.78|123.48|122.08|209
1641485100000|2022-01-06 16:05:00|123.93|122.53|124.16|122.76|124.2|122.8|123.85|122.45|217
1641485400000|2022-01-06 16:10:00|124.17|122.77|124.33|122.93|124.45|123.05|124.15|122.75|218
1641485700000|2022-01-06 16:15:00|124.32|122.92|124.63|123.23|124.83|123.43|124.32|122.92|310
1641486000000|2022-01-06 16:20:00|124.64|123.24|124.21|122.81|124.64|123.24|124.03|122.63|192
1641486300000|2022-01-06 16:25:00|124.22|122.82|123.83|122.43|124.22|122.82|123.77|122.37|218
1641486600000|2022-01-06 16:30:00|123.82|122.42|123.46|122.06|123.94|122.54|123.23|121.83|227
1641486900000|2022-01-06 16:35:00|123.41|122.01|123.72|122.32|123.81|122.41|123.41|122.01|165
1641487200000|2022-01-06 16:40:00|123.78|122.38|123.88|122.48|124.08|122.68|123.71|122.31|160
1641487500000|2022-01-06 16:45:00|123.87|122.47|124.14|122.74|124.14|122.74|123.62|122.22|223
1641487800000|2022-01-06 16:50:00|124.13|122.73|124.26|122.86|124.39|122.99|124.12|122.72|184
1641488100000|2022-01-06 16:55:00|124.27|122.87|124.27|122.87|124.43|123.03|124.23|122.83|87
1641488400000|2022-01-06 17:00:00|124.31|122.91|124.37|122.97|124.42|123.02|124.16|122.76|74
1641488700000|2022-01-06 17:05:00|124.35|122.95|124.83|123.43|124.84|123.44|124.34|122.94|46
1641489000000|2022-01-06 17:10:00|124.76|123.36|124.25|122.85|124.77|123.37|124.25|122.85|47
1641489300000|2022-01-06 17:15:00|124.24|122.84|124.44|123.04|124.51|123.11|124.03|122.63|60
1641489600000|2022-01-06 17:20:00|124.41|123.01|124.63|123.23|124.74|123.34|124.36|122.96|59
1641489900000|2022-01-06 17:25:00|124.65|123.25|124.79|123.39|124.85|123.45|124.65|123.25|71
1641490200000|2022-01-06 17:30:00|124.8|123.4|124.74|123.34|124.85|123.45|124.59|123.19|107
1641490500000|2022-01-06 17:35:00|124.73|123.33|124.85|123.45|124.94|123.54|124.56|123.16|156
1641490800000|2022-01-06 17:40:00|124.86|123.46|125.05|123.65|125.08|123.68|124.85|123.45|161
1641491100000|2022-01-06 17:45:00|125.03|123.63|124.75|123.35|125.06|123.66|124.58|123.18|149
1641491400000|2022-01-06 17:50:00|124.76|123.36|124.48|123.08|124.76|123.36|124.46|123.06|143
1641491700000|2022-01-06 17:55:00|124.52|123.12|124.56|123.16|124.74|123.34|124.47|123.07|137
1641492000000|2022-01-06 18:00:00|124.57|123.17|124.75|123.35|124.79|123.39|124.44|123.04|133
1641492300000|2022-01-06 18:05:00|124.76|123.36|124.87|123.47|124.96|123.56|124.63|123.23|156
1641492600000|2022-01-06 18:10:00|124.86|123.46|125.34|123.94|125.52|124.12|124.86|123.46|228
1641492900000|2022-01-06 18:15:00|125.33|123.93|125.46|124.06|125.46|124.06|125.14|123.74|181
1641493200000|2022-01-06 18:20:00|125.47|124.07|125.43|124.03|125.68|124.28|125.3|123.9|183
1641493500000|2022-01-06 18:25:00|125.42|124.02|125.06|123.66|125.44|124.04|125.06|123.66|176
1641493800000|2022-01-06 18:30:00|125.05|123.65|124.93|123.53|125.23|123.83|124.71|123.31|195
1641494100000|2022-01-06 18:35:00|124.91|123.51|125.29|123.89|125.31|123.91|124.9|123.5|177
1641494400000|2022-01-06 18:40:00|125.3|123.9|125.52|124.12|125.55|124.15|125.21|123.81|185
1641494700000|2022-01-06 18:45:00|125.51|124.11|126|124.6|126.06|124.66|125.15|123.75|304
1641495000000|2022-01-06 18:50:00|125.99|124.59|125.81|124.41|126.09|124.69|125.74|124.34|239
1641495300000|2022-01-06 18:55:00|125.8|124.4|126|124.6|126.02|124.62|125.59|124.19|220
1641495600000|2022-01-06 19:00:00|126.01|124.61|125.62|124.22|126.02|124.62|125.44|124.04|255
1641495900000|2022-01-06 19:05:00|125.61|124.21|125.48|124.08|125.63|124.23|125.1|123.7|221
1641496200000|2022-01-06 19:10:00|125.49|124.09|125.55|124.15|125.82|124.42|125.43|124.03|195
1641496500000|2022-01-06 19:15:00|125.54|124.14|125.43|124.03|125.55|124.15|125.32|123.92|178
1641496800000|2022-01-06 19:20:00|125.45|124.05|125.35|123.95|125.53|124.13|125.29|123.89|162
1641497100000|2022-01-06 19:25:00|125.36|123.96|125.14|123.74|125.62|124.22|125.09|123.69|218
1641497400000|2022-01-06 19:30:00|125.15|123.75|124.85|123.45|125.25|123.85|124.64|123.24|151
1641497700000|2022-01-06 19:35:00|124.84|123.44|125.05|123.65|125.06|123.66|124.84|123.44|105
1641498000000|2022-01-06 19:40:00|125.06|123.66|125.14|123.74|125.23|123.83|124.95|123.55|149
1641498300000|2022-01-06 19:45:00|125.12|123.72|125.32|123.92|125.45|124.05|125.12|123.72|134
1641498600000|2022-01-06 19:50:00|125.33|123.93|125.55|124.15|125.55|124.15|125.29|123.89|91
1641498900000|2022-01-06 19:55:00|125.54|124.14|125.38|123.98|125.66|124.26|125.36|123.96|166
1641499200000|2022-01-06 20:00:00|125.39|123.99|125.88|124.48|125.88|124.48|125.35|123.95|158
1641499500000|2022-01-06 20:05:00|125.86|124.46|126.47|125.07|126.62|125.22|125.86|124.46|146
1641499800000|2022-01-06 20:10:00|126.48|125.08|125.95|124.55|126.52|125.12|125.95|124.55|192
1641500100000|2022-01-06 20:15:00|125.92|124.52|125.87|124.47|125.97|124.57|125.5|124.1|233
1641500400000|2022-01-06 20:20:00|125.89|124.49|126.46|125.06|126.46|125.06|125.89|124.49|134
1641500700000|2022-01-06 20:25:00|126.45|125.05|127.83|126.43|128.13|126.73|126.45|125.05|293
1641501000000|2022-01-06 20:30:00|127.82|126.42|128.01|126.61|128.05|126.65|127.53|126.13|249
1641501300000|2022-01-06 20:35:00|128.02|126.62|128.23|126.83|128.67|127.27|127.96|126.56|271
1641501600000|2022-01-06 20:40:00|128.22|126.82|128.85|127.45|129.05|127.65|128.06|126.66|226
1641501900000|2022-01-06 20:45:00|128.84|127.44|129.62|128.22|129.62|128.22|128.84|127.44|187
1641502200000|2022-01-06 20:50:00|129.6|128.2|129.76|128.36|130.04|128.64|129.15|127.75|258
1641502500000|2022-01-06 20:55:00|129.77|128.37|130.15|128.75|130.25|128.85|129.25|127.85|335
1641502800000|2022-01-06 21:00:00|130.14|128.74|129.26|127.86|130.35|128.95|129.25|127.85|265
1641503100000|2022-01-06 21:05:00|129.28|127.88|129.04|127.64|129.76|128.36|128.95|127.55|254
1641503400000|2022-01-06 21:10:00|129.05|127.65|129.14|127.74|129.65|128.25|129.05|127.65|228
1641503700000|2022-01-06 21:15:00|129.16|127.76|129.05|127.65|129.25|127.85|128.65|127.25|235
1641504000000|2022-01-06 21:20:00|129.04|127.64|128.66|127.26|129.15|127.75|128.58|127.18|189
1641504300000|2022-01-06 21:25:00|128.65|127.25|128.9|127.5|128.91|127.51|128.34|126.94|218
1641504600000|2022-01-06 21:30:00|128.92|127.52|128.47|127.07|129.04|127.64|128.45|127.05|258
1641504900000|2022-01-06 21:35:00|128.46|127.06|128.53|127.13|128.64|127.24|128.39|126.99|225
1641505200000|2022-01-06 21:40:00|128.52|127.12|128.22|126.82|128.53|127.13|128.16|126.76|202
1641505500000|2022-01-06 21:45:00|128.17|126.77|128.31|126.91|128.58|127.18|128.07|126.67|132
1641505800000|2022-01-06 21:50:00|128.3|126.9|128.11|126.71|128.48|127.08|128.05|126.65|188
1641506100000|2022-01-06 21:55:00|128.12|126.72|127.9|126.5|128.12|126.72|127.77|126.37|87
1641506400000|2022-01-06 22:00:00|127.93|126.53|127.95|126.55|128.14|126.74|127.77|126.37|101
1641506700000|2022-01-06 22:05:00|127.96|126.56|127.78|126.38|128.05|126.65|127.74|126.34|102
1641507000000|2022-01-06 22:10:00|127.77|126.37|127.45|126.05|127.95|126.55|127.45|126.05|137
1641507300000|2022-01-06 22:15:00|127.47|126.07|127.67|126.27|127.76|126.36|127.45|126.05|141
1641507600000|2022-01-06 22:20:00|127.65|126.25|128.32|126.92|128.36|126.96|127.65|126.25|187
1641507900000|2022-01-06 22:25:00|128.33|126.93|128.15|126.75|128.33|126.93|127.95|126.55|162
1641508200000|2022-01-06 22:30:00|128.13|126.73|128.61|127.21|128.84|127.44|128.13|126.73|154
1641508500000|2022-01-06 22:35:00|128.62|127.22|128.73|127.33|128.76|127.36|128.54|127.14|94
1641508800000|2022-01-06 22:40:00|128.7|127.3|128.09|126.69|128.7|127.3|128.07|126.67|140
1641509100000|2022-01-06 22:45:00|128.08|126.68|128.15|126.75|128.31|126.91|128.08|126.68|104
1641509400000|2022-01-06 22:50:00|128.16|126.76|128.68|127.28|128.68|127.28|128.15|126.75|79
1641509700000|2022-01-06 22:55:00|128.7|127.3|128.99|127.59|129.27|127.87|128.66|127.26|62
1641510000000|2022-01-06 23:00:00|129|127.6|128.66|127.26|129.04|127.64|128.55|127.15|112
1641510300000|2022-01-06 23:05:00|128.65|127.25|128.55|127.15|128.86|127.46|128.49|127.09|173
1641510600000|2022-01-06 23:10:00|128.54|127.14|128.93|127.53|128.93|127.53|128.5|127.1|106
1641510900000|2022-01-06 23:15:00|128.94|127.54|128.36|126.96|128.96|127.56|128.36|126.96|178
1641511200000|2022-01-06 23:20:00|128.35|126.95|128.23|126.83|128.63|127.23|128.07|126.67|143
1641511500000|2022-01-06 23:25:00|128.22|126.82|128.5|127.2|128.65|127.25|128.22|126.82|114
1641511800000|2022-01-06 23:30:00|128.47|127.17|128.52|127.12|128.55|127.22|128.24|126.84|138
1641512100000|2022-01-06 23:35:00|128.53|127.13|128.78|127.38|128.85|127.45|128.53|127.13|101
1641512400000|2022-01-06 23:40:00|128.79|127.39|128.92|127.52|128.99|127.59|128.72|127.32|144
1641512700000|2022-01-06 23:45:00|128.95|127.55|128.33|126.93|129.16|127.76|128.31|126.91|187
1641513000000|2022-01-06 23:50:00|128.28|126.88|128.22|126.82|128.36|126.96|128.08|126.68|147
1641513300000|2022-01-06 23:55:00|128.23|126.83|128.65|127.25|128.94|127.54|128.22|126.82|149
1641513600000|2022-01-07 00:00:00|128.66|127.26|128.54|127.14|129.16|127.76|128.51|127.11|244
1641513900000|2022-01-07 00:05:00|128.49|127.09|127.52|126.12|128.82|127.42|127.52|126.12|194
1641514200000|2022-01-07 00:10:00|127.53|126.13|127.6|126.2|127.86|126.46|127.36|125.96|247
1641514500000|2022-01-07 00:15:00|127.58|126.18|127.56|126.16|128.67|127.27|127.55|126.15|230
1641514800000|2022-01-07 00:20:00|127.55|126.15|127.87|126.47|128.43|127.03|127.38|125.98|238
1641515100000|2022-01-07 00:25:00|127.88|126.48|128.25|126.85|128.36|126.96|127.69|126.29|241
1641515400000|2022-01-07 00:30:00|128.24|126.84|127.47|126.07|128.72|127.32|127.47|126.07|348
1641515700000|2022-01-07 00:35:00|127.46|126.06|127.64|126.24|128.15|126.75|127.45|126.05|259
1641516000000|2022-01-07 00:40:00|127.65|126.25|127.35|125.95|127.86|126.46|127.14|125.74|249
1641516300000|2022-01-07 00:45:00|127.36|125.96|127.55|126.15|127.93|126.53|127.33|125.93|216
1641516600000|2022-01-07 00:50:00|127.56|126.16|127.8|126.4|127.96|126.56|127.38|125.98|227
1641516900000|2022-01-07 00:55:00|127.82|126.42|127.55|126.15|127.83|126.43|127.49|126.09|188
1641517200000|2022-01-07 01:00:00|127.54|126.14|128.26|126.86|128.37|126.97|127.52|126.12|206
1641517500000|2022-01-07 01:05:00|128.22|126.82|128.15|126.75|128.46|127.06|128.04|126.64|202
1641517800000|2022-01-07 01:10:00|128.12|126.72|127.84|126.44|128.25|126.85|127.58|126.18|195
1641518100000|2022-01-07 01:15:00|127.85|126.45|127.35|125.95|127.86|126.46|127.21|125.81|238
1641518400000|2022-01-07 01:20:00|127.34|125.94|127.06|125.66|127.36|125.96|126.8|125.4|174
1641518700000|2022-01-07 01:25:00|127.07|125.67|127.46|126.06|127.61|126.21|127.07|125.67|174
1641519000000|2022-01-07 01:30:00|127.45|126.05|127.84|126.44|128.15|126.75|127.39|125.99|236
1641519300000|2022-01-07 01:35:00|127.86|126.46|127.37|125.97|127.86|126.46|127.16|125.76|218
1641519600000|2022-01-07 01:40:00|127.38|125.98|127.28|125.88|127.66|126.26|127.13|125.73|180
1641519900000|2022-01-07 01:45:00|127.3|125.9|127.5|126.1|127.7|126.3|127.29|125.89|169
1641520200000|2022-01-07 01:50:00|127.52|126.12|127.55|126.15|127.82|126.42|127.41|126.01|181
1641520500000|2022-01-07 01:55:00|127.54|126.14|127.35|125.95|127.6|126.2|127.33|125.93|148
1641520800000|2022-01-07 02:00:00|127.34|125.94|127.4|126|127.49|126.09|127.04|125.64|175
1641521100000|2022-01-07 02:05:00|127.41|126.01|126.55|125.15|127.41|126.01|126.47|125.07|249
1641521400000|2022-01-07 02:10:00|126.56|125.16|126.64|125.24|126.72|125.32|126.48|125.08|178
1641521700000|2022-01-07 02:15:00|126.63|125.23|126.96|125.56|127.14|125.74|126.59|125.19|230
1641522000000|2022-01-07 02:20:00|126.95|125.55|126.85|125.45|127.16|125.76|126.83|125.43|228
1641522300000|2022-01-07 02:25:00|126.84|125.44|127.06|125.66|127.23|125.83|126.82|125.42|225
1641522600000|2022-01-07 02:30:00|127.05|125.65|126.65|125.25|127.22|125.82|126.59|125.19|175
1641522900000|2022-01-07 02:35:00|126.62|125.22|126.56|125.16|126.75|125.35|126.48|125.08|193
1641523200000|2022-01-07 02:40:00|126.55|125.15|126.55|125.15|126.81|125.41|126.39|124.99|232
1641523500000|2022-01-07 02:45:00|126.52|125.12|126.64|125.24|126.71|125.31|126.43|125.03|162
1641523800000|2022-01-07 02:50:00|126.63|125.23|126.71|125.31|126.92|125.52|126.63|125.23|146
1641524100000|2022-01-07 02:55:00|126.7|125.3|126.26|124.86|126.71|125.31|126.15|124.75|126
1641524400000|2022-01-07 03:00:00|126.24|124.84|126.14|124.74|126.53|125.13|126|124.6|220
1641524700000|2022-01-07 03:05:00|126.15|124.75|126.01|124.61|126.15|124.75|125.55|124.15|238
1641525000000|2022-01-07 03:10:00|125.96|124.56|126.05|124.65|126.33|124.93|125.96|124.56|271
1641525300000|2022-01-07 03:15:00|126.04|124.64|125.95|124.55|126.15|124.75|125.65|124.25|214
1641525600000|2022-01-07 03:20:00|125.96|124.56|124.11|122.71|126|124.6|123.99|122.59|362
1641525900000|2022-01-07 03:25:00|124.14|122.74|123.73|122.33|124.35|122.95|123.17|121.77|431
1641526200000|2022-01-07 03:30:00|123.72|122.32|123.12|121.72|123.79|122.39|122.31|120.91|510
1641526500000|2022-01-07 03:35:00|123.13|121.73|122.53|121.13|123.15|121.75|122.25|120.85|470
1641526800000|2022-01-07 03:40:00|122.51|121.11|122.28|120.88|122.51|121.11|121.17|119.77|538
1641527100000|2022-01-07 03:45:00|122.25|120.85|122.45|121.05|123.03|121.63|122.21|120.81|408
1641527400000|2022-01-07 03:50:00|122.44|121.04|121.76|120.36|122.52|121.12|121.71|120.31|389
1641527700000|2022-01-07 03:55:00|121.75|120.35|121.44|120.04|121.85|120.45|121.08|119.68|296
1641528000000|2022-01-07 04:00:00|121.45|120.05|121.46|120.06|122.52|121.12|121.13|119.73|385
1641528300000|2022-01-07 04:05:00|121.49|120.09|121.95|120.55|122.19|120.79|121.28|119.88|347
1641528600000|2022-01-07 04:10:00|121.93|120.53|121.79|120.39|122.05|120.65|121.66|120.26|385
1641528900000|2022-01-07 04:15:00|121.78|120.38|120.75|119.35|121.78|120.38|120.47|119.07|322
1641529200000|2022-01-07 04:20:00|120.74|119.34|121.2|119.8|121.94|120.54|120.35|118.95|496
1641529500000|2022-01-07 04:25:00|121.21|119.81|121.91|120.51|121.94|120.54|121.21|119.81|293
1641529800000|2022-01-07 04:30:00|121.9|120.5|120.9|119.5|121.95|120.55|120.66|119.26|417
1641530100000|2022-01-07 04:35:00|120.95|119.55|121.76|120.36|121.86|120.46|120.31|118.91|466
1641530400000|2022-01-07 04:40:00|121.77|120.37|122.5|121.1|123.01|121.61|121.56|120.16|425
1641530700000|2022-01-07 04:45:00|122.51|121.11|124.09|122.69|124.22|122.82|122.47|121.07|396
1641531000000|2022-01-07 04:50:00|124.07|122.67|124.02|122.62|124.6|123.2|123.9|122.5|383
1641531300000|2022-01-07 04:55:00|124|122.6|123.85|122.45|124.09|122.69|123.56|122.16|317
1641531600000|2022-01-07 05:00:00|123.87|122.47|123.18|121.78|124.21|122.81|123.18|121.78|284
1641531900000|2022-01-07 05:05:00|123.2|121.8|122.85|121.45|123.26|121.86|122.75|121.35|205
1641532200000|2022-01-07 05:10:00|122.79|121.39|122.89|121.49|122.91|121.51|122.06|120.66|308
1641532500000|2022-01-07 05:15:00|122.9|121.5|123.43|122.03|123.43|122.03|122.69|121.29|339
1641532800000|2022-01-07 05:20:00|123.42|122.02|123.17|121.77|123.63|122.23|122.95|121.55|281
1641533100000|2022-01-07 05:25:00|123.18|121.78|122.24|120.84|123.2|121.8|122.03|120.63|262
1641533400000|2022-01-07 05:30:00|122.25|120.85|122.47|121.07|122.73|121.33|122.21|120.81|310
1641533700000|2022-01-07 05:35:00|122.46|121.06|122.17|120.77|122.49|121.09|121.99|120.59|220
1641534000000|2022-01-07 05:40:00|122.18|120.78|122.01|120.61|122.34|120.94|121.85|120.45|250
1641534300000|2022-01-07 05:45:00|122.02|120.62|121.76|120.36|122.14|120.74|121.76|120.36|212
1641534600000|2022-01-07 05:50:00|121.77|120.37|121.58|120.18|121.8|120.4|121.46|120.06|176
1641534900000|2022-01-07 05:55:00|121.57|120.17|122.65|121.25|122.95|121.55|121.5|120.1|294
1641535200000|2022-01-07 06:00:00|122.63|121.23|122.37|120.97|122.67|121.27|122.36|120.96|193
1641535500000|2022-01-07 06:05:00|122.38|120.98|121.97|120.57|122.53|121.13|121.95|120.55|257
1641535800000|2022-01-07 06:10:00|121.98|120.58|121.85|120.45|121.98|120.58|121.68|120.28|235
1641536100000|2022-01-07 06:15:00|121.86|120.46|121.86|120.46|121.95|120.55|121.45|120.05|280
1641536400000|2022-01-07 06:20:00|121.81|120.41|122.03|120.63|122.2|120.8|121.55|120.15|243
1641536700000|2022-01-07 06:25:00|122.01|120.61|121.67|120.27|122.13|120.73|121.56|120.16|180
1641537000000|2022-01-07 06:30:00|121.7|120.3|122.12|120.72|122.17|120.77|121.49|120.09|192
1641537300000|2022-01-07 06:35:00|122.11|120.71|121.21|119.81|122.12|120.72|121.13|119.73|241
1641537600000|2022-01-07 06:40:00|121.2|119.8|121.16|119.76|121.62|120.22|121.09|119.69|321
1641537900000|2022-01-07 06:45:00|121.17|119.77|120.85|119.45|121.21|119.81|120.57|119.17|257
1641538200000|2022-01-07 06:50:00|120.83|119.43|120.77|119.37|121.15|119.75|120.67|119.27|262
1641538500000|2022-01-07 06:55:00|120.78|119.38|120.75|119.35|121.01|119.61|120.64|119.24|223
1641538800000|2022-01-07 07:00:00|120.78|119.38|120.15|118.75|120.82|119.42|120.15|118.75|234
1641539100000|2022-01-07 07:05:00|120.14|118.74|120.06|118.66|120.45|119.05|119.91|118.51|314
1641539400000|2022-01-07 07:10:00|120.05|118.65|119.78|118.38|120.22|118.82|119.72|118.32|298
1641539700000|2022-01-07 07:15:00|119.77|118.37|120.14|118.74|120.52|119.12|119.71|118.31|307
1641540000000|2022-01-07 07:20:00|120.15|118.75|121.03|119.63|121.03|119.63|120.15|118.75|261
1641540300000|2022-01-07 07:25:00|121.05|119.65|121.44|120.04|121.44|120.04|120.87|119.47|180
1641540600000|2022-01-07 07:30:00|121.45|120.05|121.5|120.1|121.64|120.24|121.16|119.76|189
1641540900000|2022-01-07 07:35:00|121.51|120.11|121.31|119.91|121.64|120.24|121.02|119.62|207
1641541200000|2022-01-07 07:40:00|121.29|119.89|120.82|119.42|121.32|119.92|120.75|119.35|198
1641541500000|2022-01-07 07:45:00|120.83|119.43|121.25|119.85|121.25|119.85|120.75|119.35|210
1641541800000|2022-01-07 07:50:00|121.28|119.88|121.78|120.38|121.82|120.42|121.28|119.88|198
1641542100000|2022-01-07 07:55:00|121.75|120.35|121.52|120.12|121.95|120.55|121.25|119.85|279
1641542400000|2022-01-07 08:00:00|121.51|120.11|121.9|120.5|121.94|120.54|121.03|119.63|329
1641542700000|2022-01-07 08:05:00|121.92|120.52|121.56|120.16|121.95|120.55|121.5|120.1|203
1641543000000|2022-01-07 08:10:00|121.55|120.15|122.05|120.65|122.15|120.75|121.35|119.95|196
1641543300000|2022-01-07 08:15:00|121.99|120.59|121.9|120.5|121.99|120.59|121.71|120.31|194
1641543600000|2022-01-07 08:20:00|121.93|120.53|122.06|120.66|122.19|120.79|121.86|120.46|175
1641543900000|2022-01-07 08:25:00|122.05|120.65|124.25|122.85|124.56|123.16|121.98|120.58|511
1641544200000|2022-01-07 08:30:00|124.29|122.89|124.01|122.61|125.21|123.81|123.74|122.34|450
1641544500000|2022-01-07 08:35:00|123.99|122.59|124.17|122.77|124.43|123.03|123.33|121.93|315
1641544800000|2022-01-07 08:40:00|124.18|122.78|123.53|122.13|124.18|122.78|123.16|121.76|263
1641545100000|2022-01-07 08:45:00|123.5|122.1|123.75|122.35|123.77|122.37|123.15|121.75|297
1641545400000|2022-01-07 08:50:00|123.74|122.34|123.75|122.35|124.11|122.71|123.58|122.18|245
1641545700000|2022-01-07 08:55:00|123.74|122.34|123.6|122.2|123.88|122.48|123.29|121.89|234
1641546000000|2022-01-07 09:00:00|123.59|122.19|123.66|122.26|123.75|122.35|123.39|121.99|183
1641546300000|2022-01-07 09:05:00|123.71|122.31|124.03|122.63|124.11|122.71|123.66|122.26|184
1641546600000|2022-01-07 09:10:00|124.04|122.64|124.12|122.72|124.2|122.8|123.9|122.5|183
1641546900000|2022-01-07 09:15:00|124.1|122.7|124.34|122.94|124.35|122.95|123.75|122.35|173
1641547200000|2022-01-07 09:20:00|124.33|122.93|124.05|122.65|124.35|122.95|123.96|122.56|166
1641547500000|2022-01-07 09:25:00|124.07|122.67|124.23|122.83|124.47|123.07|124.07|122.67|227
1641547800000|2022-01-07 09:30:00|124.22|122.82|124.3|122.9|124.53|123.13|124.16|122.76|207
1641548100000|2022-01-07 09:35:00|124.29|122.89|124.22|122.82|124.49|123.09|124.11|122.71|243
1641548400000|2022-01-07 09:40:00|124.19|122.79|123.84|122.44|124.24|122.84|123.84|122.44|166
1641548700000|2022-01-07 09:45:00|123.85|122.45|123.97|122.57|124.08|122.68|123.75|122.35|182
1641549000000|2022-01-07 09:50:00|123.98|122.58|124.05|122.65|124.23|122.83|123.96|122.56|169
1641549300000|2022-01-07 09:55:00|124.03|122.63|124.11|122.71|124.15|122.75|123.78|122.38|184
1641549600000|2022-01-07 10:00:00|124.1|122.7|124.31|122.91|124.35|122.95|123.85|122.45|226
1641549900000|2022-01-07 10:05:00|124.3|122.9|124.24|122.84|124.33|122.93|124.06|122.66|212
1641550200000|2022-01-07 10:10:00|124.23|122.83|124.12|122.72|124.45|123.05|124.07|122.67|160
1641550500000|2022-01-07 10:15:00|124.05|122.65|123.92|122.52|124.07|122.67|123.74|122.34|147
1641550800000|2022-01-07 10:20:00|123.91|122.51|123.76|122.36|123.94|122.54|123.62|122.22|144
1641551100000|2022-01-07 10:25:00|123.78|122.38|123.55|122.15|123.96|122.56|123.53|122.13|135
1641551400000|2022-01-07 10:30:00|123.54|122.14|123.73|122.33|123.83|122.43|123.39|121.99|195
1641551700000|2022-01-07 10:35:00|123.74|122.34|123.52|122.12|123.84|122.44|123.43|122.03|161
1641552000000|2022-01-07 10:40:00|123.53|122.13|123.37|121.97|123.66|122.26|123.09|121.69|202
1641552300000|2022-01-07 10:45:00|123.34|121.94|123.56|122.16|123.63|122.23|123.2|121.8|170
1641552600000|2022-01-07 10:50:00|123.55|122.15|123.05|121.65|123.62|122.22|122.93|121.53|217
1641552900000|2022-01-07 10:55:00|123.04|121.64|122.99|121.59|123.34|121.94|122.99|121.59|197
1641553200000|2022-01-07 11:00:00|122.97|121.57|123.21|121.81|123.32|121.92|122.9|121.5|150
1641553500000|2022-01-07 11:05:00|123.17|121.77|123.52|122.12|123.55|122.15|123.16|121.76|187
1641553800000|2022-01-07 11:10:00|123.53|122.13|123.4|122|123.63|122.23|123.29|121.89|158
1641554100000|2022-01-07 11:15:00|123.39|121.99|123.53|122.13|123.76|122.36|123.24|121.84|252
1641554400000|2022-01-07 11:20:00|123.52|122.12|123.52|122.12|123.94|122.54|123.45|122.05|215
1641554700000|2022-01-07 11:25:00|123.51|122.11|123.46|122.06|123.64|122.24|123.34|121.94|179
1641555000000|2022-01-07 11:30:00|123.45|122.05|123.51|122.11|123.63|122.23|123.2|121.8|175
1641555300000|2022-01-07 11:35:00|123.52|122.12|123.74|122.34|123.74|122.34|123.13|121.73|216
1641555600000|2022-01-07 11:40:00|123.73|122.33|124.25|122.85|124.31|122.91|123.58|122.18|186
1641555900000|2022-01-07 11:45:00|124.44|123.04|124.24|122.84|124.79|123.39|124.08|122.68|222
1641556200000|2022-01-07 11:50:00|124.27|122.87|123.9|122.5|124.34|122.94|123.85|122.45|168
1641556500000|2022-01-07 11:55:00|123.89|122.49|123.93|122.53|124.02|122.62|123.74|122.34|165
1641556800000|2022-01-07 12:00:00|123.95|122.55|124.49|123.09|124.49|123.09|123.94|122.54|207
1641557100000|2022-01-07 12:05:00|124.5|123.1|124.47|123.07|124.56|123.16|124.36|122.96|184
1641557400000|2022-01-07 12:10:00|124.43|123.03|125.34|123.94|125.34|123.94|124.38|122.98|219
1641557700000|2022-01-07 12:15:00|125.35|123.95|125.44|124.04|125.49|124.09|125.21|123.81|243
1641558000000|2022-01-07 12:20:00|125.4|124|125.27|123.87|125.42|124.02|125.15|123.75|296
1641558300000|2022-01-07 12:25:00|125.26|123.86|125.4|124|125.63|124.23|125.15|123.75|280
1641558600000|2022-01-07 12:30:00|125.39|123.99|125.02|123.62|125.55|124.15|125.01|123.61|217
1641558900000|2022-01-07 12:35:00|124.97|123.57|124.96|123.56|125.12|123.72|124.61|123.21|198
1641559200000|2022-01-07 12:40:00|124.95|123.55|124.74|123.34|124.96|123.56|124.55|123.15|226
1641559500000|2022-01-07 12:45:00|124.73|123.33|124.64|123.24|124.82|123.42|124.57|123.17|178
1641559800000|2022-01-07 12:50:00|124.63|123.23|124.28|122.88|124.65|123.25|124.24|122.84|107
1641560100000|2022-01-07 12:55:00|124.27|122.87|124.32|122.92|124.56|123.16|124.26|122.86|192
1641560400000|2022-01-07 13:00:00|124.33|122.93|124.55|123.15|124.75|123.35|124.33|122.93|261
1641560700000|2022-01-07 13:05:00|124.5|123.1|124.07|122.67|124.69|123.29|124.02|122.62|217
1641561000000|2022-01-07 13:10:00|124.06|122.66|123.86|122.46|124.14|122.74|123.81|122.41|226
1641561300000|2022-01-07 13:15:00|123.87|122.47|123.96|122.56|124.22|122.82|123.74|122.34|224
1641561600000|2022-01-07 13:20:00|123.99|122.59|124.12|122.72|124.18|122.78|123.95|122.55|151
1641561900000|2022-01-07 13:25:00|124.13|122.73|124.09|122.69|124.14|122.74|123.93|122.53|100
1641562200000|2022-01-07 13:30:00|124.1|122.7|124.93|123.53|125.43|124.03|124.1|122.7|518
1641562500000|2022-01-07 13:35:00|124.94|123.54|122.35|120.95|125.05|123.65|122.34|120.94|406
1641562800000|2022-01-07 13:40:00|122.37|120.97|121.66|120.26|122.54|121.14|120.45|119.05|572
1641563100000|2022-01-07 13:45:00|121.64|120.24|122.15|120.75|122.56|121.16|121.34|119.94|561
1641563400000|2022-01-07 13:50:00|122.14|120.74|121.42|120.02|122.45|121.05|121.37|119.97|430
1641563700000|2022-01-07 13:55:00|121.4|120|121.7|120.3|121.9|120.5|121.35|119.95|390
1641564000000|2022-01-07 14:00:00|121.71|120.31|122.07|120.67|122.19|120.79|121.59|120.19|369
1641564300000|2022-01-07 14:05:00|122.11|120.71|122.53|121.13|122.53|121.13|121.95|120.55|189
1641564600000|2022-01-07 14:10:00|122.52|121.12|122.62|121.22|122.67|121.27|122.27|120.87|291
1641564900000|2022-01-07 14:15:00|122.64|121.24|123.15|121.75|123.16|121.76|122.48|121.08|200
1641565200000|2022-01-07 14:20:00|123.16|121.76|122.99|121.59|123.19|121.79|122.61|121.21|232
1641565500000|2022-01-07 14:25:00|122.97|121.57|123.14|121.74|123.24|121.84|122.9|121.5|218
1641565800000|2022-01-07 14:30:00|123.13|121.73|122.35|120.95|123.35|121.95|122.3|120.9|338
1641566100000|2022-01-07 14:35:00|122.34|120.94|122.72|121.32|122.75|121.35|122.25|120.85|323
1641566400000|2022-01-07 14:40:00|122.71|121.31|123.57|122.17|123.61|122.21|122.56|121.16|322
1641566700000|2022-01-07 14:45:00|123.55|122.15|123.61|122.21|123.83|122.43|123.33|121.93|297
1641567000000|2022-01-07 14:50:00|123.63|122.23|123.57|122.17|123.77|122.37|123.34|121.94|270
1641567300000|2022-01-07 14:55:00|123.56|122.16|123.45|122.05|123.85|122.45|123.38|121.98|177
1641567600000|2022-01-07 15:00:00|123.46|122.06|122.84|121.44|123.54|122.14|122.76|121.36|272
1641567900000|2022-01-07 15:05:00|122.81|121.41|122.3|120.9|122.81|121.41|122.3|120.9|317
1641568200000|2022-01-07 15:10:00|122.28|120.88|122.36|120.96|122.76|121.36|122.25|120.85|293
1641568500000|2022-01-07 15:15:00|122.37|120.97|122.85|121.45|122.87|121.47|122.09|120.69|186
1641568800000|2022-01-07 15:20:00|122.86|121.46|122.78|121.38|123.22|121.82|122.51|121.11|282
1641569100000|2022-01-07 15:25:00|122.77|121.37|122.85|121.45|123.23|121.83|122.76|121.36|246
1641569400000|2022-01-07 15:30:00|122.84|121.44|122.86|121.46|123.15|121.75|122.71|121.31|262
1641569700000|2022-01-07 15:35:00|122.85|121.45|122.14|120.74|122.98|121.58|122.1|120.7|312
1641570000000|2022-01-07 15:40:00|122.16|120.76|121.6|120.2|122.41|121.01|121.36|119.96|367
1641570300000|2022-01-07 15:45:00|121.55|120.15|121.26|119.86|121.74|120.34|121.12|119.72|397
1641570600000|2022-01-07 15:50:00|121.25|119.85|121.32|119.92|121.64|120.24|120.01|118.61|447
1641570900000|2022-01-07 15:55:00|121.34|119.94|121.69|120.29|121.96|120.56|121.13|119.73|520
1641571200000|2022-01-07 16:00:00|121.68|120.28|121.96|120.56|122.45|121.05|121.64|120.24|446
1641571500000|2022-01-07 16:05:00|121.97|120.57|121.83|120.43|122.35|120.95|121.64|120.24|475
1641571800000|2022-01-07 16:10:00|121.82|120.42|121.18|119.78|121.86|120.46|120.92|119.52|479
1641572100000|2022-01-07 16:15:00|121.17|119.77|120.38|118.98|121.41|120.01|120.34|118.94|370
1641572400000|2022-01-07 16:20:00|120.4|119|121.13|119.73|121.28|119.88|120.28|118.88|349
1641572700000|2022-01-07 16:25:00|121.1|119.7|123.22|121.82|123.47|122.07|121.02|119.62|565
1641573000000|2022-01-07 16:30:00|123.21|121.81|123.83|122.43|123.99|122.59|122.95|121.55|392
1641573300000|2022-01-07 16:35:00|123.82|122.42|123.23|121.83|123.93|122.53|123.03|121.63|338
1641573600000|2022-01-07 16:40:00|123.26|121.86|123.75|122.35|123.86|122.46|123.26|121.86|304
1641573900000|2022-01-07 16:45:00|123.72|122.32|123.94|122.54|123.98|122.58|123.15|121.75|342
1641574200000|2022-01-07 16:50:00|123.93|122.53|124.05|122.65|124.16|122.76|123.75|122.35|302
1641574500000|2022-01-07 16:55:00|124.04|122.64|124.37|122.97|124.55|123.15|123.94|122.54|301
1641574800000|2022-01-07 17:00:00|124.36|122.96|124.01|122.61|124.36|122.96|123.96|122.56|315
1641575100000|2022-01-07 17:05:00|124|122.6|124.35|122.95|124.41|123.01|123.81|122.41|308
1641575400000|2022-01-07 17:10:00|124.36|122.96|124.23|122.83|124.66|123.26|124.13|122.73|283
1641575700000|2022-01-07 17:15:00|124.22|122.82|124.13|122.73|124.65|123.25|124.13|122.73|271
1641576000000|2022-01-07 17:20:00|124.12|122.72|123.85|122.45|124.14|122.74|123.79|122.39|198
1641576300000|2022-01-07 17:25:00|123.79|122.39|123.8|122.4|123.82|122.42|123.34|121.94|293
1641576600000|2022-01-07 17:30:00|123.77|122.37|123.22|121.82|123.77|122.37|123.21|121.81|197
1641576900000|2022-01-07 17:35:00|123.25|121.85|123.25|121.85|123.36|121.96|123.06|121.66|167
1641577200000|2022-01-07 17:40:00|123.26|121.86|123.44|122.04|123.53|122.13|123.15|121.75|161
1641577500000|2022-01-07 17:45:00|123.42|122.02|123.57|122.17|123.79|122.39|123.31|121.91|223
1641577800000|2022-01-07 17:50:00|123.58|122.18|123.81|122.41|123.81|122.41|123.45|122.05|209
1641578100000|2022-01-07 17:55:00|123.84|122.44|123.85|122.45|123.88|122.48|123.55|122.15|149
1641578400000|2022-01-07 18:00:00|123.84|122.44|123.67|122.27|123.99|122.59|123.36|121.96|208
1641578700000|2022-01-07 18:05:00|123.68|122.28|123.09|121.69|123.71|122.31|123.08|121.68|142
1641579000000|2022-01-07 18:10:00|123.1|121.7|123.05|121.65|123.3|121.9|123.05|121.65|175
1641579300000|2022-01-07 18:15:00|123.01|121.61|122.81|121.41|123.26|121.86|122.81|121.41|148
1641579600000|2022-01-07 18:20:00|122.83|121.43|122.35|120.95|122.86|121.46|122.35|120.95|103
1641579900000|2022-01-07 18:25:00|122.31|120.91|121.97|120.57|122.36|120.96|121.91|120.51|115
1641580200000|2022-01-07 18:30:00|121.98|120.58|122.54|121.14|122.71|121.31|121.96|120.56|188
1641580500000|2022-01-07 18:35:00|122.56|121.16|122.46|121.06|122.75|121.35|122.38|120.98|158
1641580800000|2022-01-07 18:40:00|122.45|121.05|122.36|120.96|122.46|121.06|122.16|120.76|189
1641581100000|2022-01-07 18:45:00|122.35|120.95|121.99|120.59|122.44|121.04|121.97|120.57|244
1641581400000|2022-01-07 18:50:00|122.04|120.64|122.25|120.85|122.34|120.94|121.91|120.51|213
1641581700000|2022-01-07 18:55:00|122.24|120.84|122.51|121.11|122.53|121.13|122.04|120.64|182
1641582000000|2022-01-07 19:00:00|122.52|121.12|122.49|121.09|122.92|121.52|122.43|121.03|238
1641582300000|2022-01-07 19:05:00|122.51|121.11|121.92|120.52|122.51|121.11|121.88|120.48|268
1641582600000|2022-01-07 19:10:00|121.88|120.48|122|120.6|122.25|120.85|121.76|120.36|187
1641582900000|2022-01-07 19:15:00|122.01|120.61|122.28|120.88|122.42|121.02|122.01|120.61|198
1641583200000|2022-01-07 19:20:00|122.3|120.9|122.14|120.74|122.34|120.94|121.95|120.55|204
1641583500000|2022-01-07 19:25:00|122.13|120.73|122.75|121.35|122.75|121.35|122.11|120.71|212
1641583800000|2022-01-07 19:30:00|122.74|121.34|122.91|121.51|123.12|121.72|122.7|121.3|214
1641584100000|2022-01-07 19:35:00|122.9|121.5|123.24|121.84|123.24|121.84|122.89|121.49|169
1641584400000|2022-01-07 19:40:00|123.21|121.81|123.16|121.76|123.25|121.85|122.95|121.55|194
1641584700000|2022-01-07 19:45:00|123.15|121.75|123.25|121.85|123.43|122.03|122.86|121.46|226
1641585000000|2022-01-07 19:50:00|123.28|121.88|123.21|121.81|123.31|121.91|122.96|121.56|116
1641585300000|2022-01-07 19:55:00|123.2|121.8|123.09|121.69|123.25|121.85|122.95|121.55|179
1641585600000|2022-01-07 20:00:00|123.13|121.73|123.68|122.28|123.74|122.34|123.13|121.73|206
1641585900000|2022-01-07 20:05:00|123.71|122.31|123.37|121.97|123.75|122.35|123.36|121.96|210
1641586200000|2022-01-07 20:10:00|123.38|121.98|122.76|121.36|123.4|122|122.76|121.36|157
1641586500000|2022-01-07 20:15:00|122.75|121.35|122.55|121.15|122.86|121.46|122.55|121.15|110
1641586800000|2022-01-07 20:20:00|122.56|121.16|122.46|121.06|122.86|121.46|122.44|121.04|172
1641587100000|2022-01-07 20:25:00|122.45|121.05|122.62|121.22|122.7|121.3|122.37|120.97|191
1641587400000|2022-01-07 20:30:00|122.63|121.23|122.86|121.46|123.06|121.66|122.55|121.15|249
1641587700000|2022-01-07 20:35:00|122.87|121.47|122.95|121.55|123.15|121.75|122.75|121.35|136
1641588000000|2022-01-07 20:40:00|122.97|121.57|122.63|121.23|123.1|121.7|122.54|121.14|156
1641588300000|2022-01-07 20:45:00|122.65|121.25|123.03|121.63|123.05|121.65|122.55|121.15|210
1641588600000|2022-01-07 20:50:00|123.04|121.64|123.22|121.82|123.46|122.06|122.94|121.54|206
1641588900000|2022-01-07 20:55:00|123.26|121.86|123.2|121.8|123.55|122.15|123.17|121.77|150
1641589200000|2022-01-07 21:00:00|123.21|121.81|123.42|122.02|123.54|122.14|123.21|121.81|166
1641589500000|2022-01-07 21:05:00|123.41|122.01|122.97|121.57|123.55|122.15|122.97|121.57|146
1641589800000|2022-01-07 21:10:00|122.99|121.59|123.04|121.64|123.36|121.96|122.97|121.57|152
1641590100000|2022-01-07 21:15:00|123.05|121.65|122.93|121.53|123.24|121.84|122.92|121.52|140
1641590400000|2022-01-07 21:20:00|122.92|121.52|123.42|122.02|123.43|122.03|122.92|121.52|149
1641590700000|2022-01-07 21:25:00|123.43|122.03|122.97|121.57|123.45|122.05|122.95|121.55|138
1641591000000|2022-01-07 21:30:00|122.96|121.56|123.01|121.61|123.34|121.94|122.95|121.55|136
1641591300000|2022-01-07 21:35:00|123|121.6|123.36|121.96|123.36|121.96|122.94|121.54|113
1641591600000|2022-01-07 21:40:00|123.34|121.94|123.25|121.85|123.35|121.95|123.07|121.67|154
1641591900000|2022-01-07 21:45:00|123.26|121.86|123.13|121.73|123.26|121.86|123.03|121.63|127
1641592200000|2022-01-07 21:50:00|123.14|121.74|122.99|121.59|123.34|121.94|122.99|121.59|120
1641592500000|2022-01-07 21:55:00|123|121.6|123.2|121.8|123.32|121.92|122.99|121.59|71
1641628800000|2022-01-08 08:00:00|124.45|123.05|124.74|123.34|124.74|123.34|124.44|123.04|159
1641629100000|2022-01-08 08:05:00|124.75|123.35|124.85|123.45|125.13|123.73|124.75|123.35|175
1641629400000|2022-01-08 08:10:00|124.84|123.44|124.92|123.52|125.06|123.66|124.76|123.36|198
1641629700000|2022-01-08 08:15:00|124.93|123.53|124.73|123.33|124.93|123.53|124.68|123.28|164
1641630000000|2022-01-08 08:20:00|124.74|123.34|124.78|123.38|124.92|123.52|124.66|123.26|210
1641630300000|2022-01-08 08:25:00|124.77|123.37|124.55|123.15|124.94|123.54|124.55|123.15|182
1641630600000|2022-01-08 08:30:00|124.56|123.16|124.73|123.33|124.87|123.47|124.48|123.08|216
1641630900000|2022-01-08 08:35:00|124.74|123.34|124.65|123.25|124.75|123.35|124.47|123.07|163
1641631200000|2022-01-08 08:40:00|124.64|123.24|124.66|123.26|124.73|123.33|124.59|123.19|88
1641631500000|2022-01-08 08:45:00|124.64|123.24|124.96|123.56|124.96|123.56|124.58|123.18|166
1641631800000|2022-01-08 08:50:00|124.95|123.55|124.82|123.42|124.97|123.57|124.75|123.35|141
1641632100000|2022-01-08 08:55:00|124.8|123.4|124.66|123.26|124.8|123.4|124.63|123.23|83
1641632400000|2022-01-08 09:00:00|124.67|123.27|124.89|123.49|124.95|123.55|124.67|123.27|147
1641632700000|2022-01-08 09:05:00|124.88|123.48|124.96|123.56|125.06|123.66|124.85|123.45|100
1641633000000|2022-01-08 09:10:00|124.97|123.57|125.04|123.64|125.04|123.64|124.81|123.41|118
1641633300000|2022-01-08 09:15:00|125.06|123.66|125.07|123.67|125.17|123.77|125.05|123.65|139
1641633600000|2022-01-08 09:20:00|125.05|123.65|124.84|123.44|125.05|123.65|124.77|123.37|89
1641633900000|2022-01-08 09:25:00|124.85|123.45|124.77|123.37|124.94|123.54|124.7|123.3|129
1641634200000|2022-01-08 09:30:00|124.76|123.36|124.62|123.22|124.78|123.38|124.48|123.08|129
1641634500000|2022-01-08 09:35:00|124.63|123.23|124.64|123.24|124.67|123.27|124.48|123.08|110
1641634800000|2022-01-08 09:40:00|124.65|123.25|125.32|123.92|125.54|124.14|124.65|123.25|226
1641635100000|2022-01-08 09:45:00|125.33|123.93|125.56|124.16|125.59|124.19|125.24|123.84|153
1641635400000|2022-01-08 09:50:00|125.57|124.17|125.88|124.48|126.07|124.67|125.57|124.17|147
1641635700000|2022-01-08 09:55:00|125.85|124.45|125.95|124.55|125.96|124.56|125.66|124.26|148
1641636000000|2022-01-08 10:00:00|125.96|124.56|125.28|123.88|125.97|124.57|125.28|123.88|174
1641636300000|2022-01-08 10:05:00|125.29|123.89|125.36|123.96|125.51|124.11|125.26|123.86|124
1641636600000|2022-01-08 10:10:00|125.37|123.97|125.6|124.2|125.61|124.21|125.33|123.93|75
1641636900000|2022-01-08 10:15:00|125.56|124.16|125.15|123.75|125.58|124.18|125.13|123.73|139
1641637200000|2022-01-08 10:20:00|125.16|123.76|125.11|123.71|125.26|123.86|125.04|123.64|139
1641637500000|2022-01-08 10:25:00|125.12|123.72|125.31|123.91|125.31|123.91|125.12|123.72|140
1641637800000|2022-01-08 10:30:00|125.32|123.92|125.15|123.75|125.37|123.97|125.15|123.75|132
1641638100000|2022-01-08 10:35:00|125.14|123.74|125.27|123.87|125.4|124|125.05|123.65|121
1641638400000|2022-01-08 10:40:00|125.26|123.86|124.86|123.46|125.27|123.87|124.75|123.35|143
1641638700000|2022-01-08 10:45:00|124.87|123.47|124.41|123.01|124.87|123.47|124.11|122.71|184
1641639000000|2022-01-08 10:50:00|124.4|123|124.54|123.14|124.65|123.25|124.27|122.87|207
1641639300000|2022-01-08 10:55:00|124.53|123.13|124.67|123.27|124.71|123.31|124.45|123.05|194
1641639600000|2022-01-08 11:00:00|124.66|123.26|124.36|122.96|124.74|123.34|124.28|122.88|190
1641639900000|2022-01-08 11:05:00|124.37|122.97|124.47|123.07|124.61|123.21|124.24|122.84|211
1641640200000|2022-01-08 11:10:00|124.46|123.06|124.55|123.15|124.68|123.28|124.45|123.05|163
1641640500000|2022-01-08 11:15:00|124.54|123.14|124.66|123.26|124.67|123.27|124.32|122.92|191
1641640800000|2022-01-08 11:20:00|124.65|123.25|124.68|123.28|124.85|123.45|124.62|123.22|121
1641641100000|2022-01-08 11:25:00|124.67|123.27|124.64|123.24|124.68|123.28|124.55|123.15|111
1641641400000|2022-01-08 11:30:00|124.6|123.2|124.3|122.9|124.77|123.37|124.18|122.78|155
1641641700000|2022-01-08 11:35:00|124.29|122.89|124.09|122.69|124.39|122.99|124.09|122.69|150
1641642000000|2022-01-08 11:40:00|124.08|122.68|124.36|122.96|124.46|123.06|124.08|122.68|92
1641642300000|2022-01-08 11:45:00|124.35|122.95|124.18|122.78|124.45|123.05|124.17|122.77|115
1641642600000|2022-01-08 11:50:00|124.17|122.77|124.46|123.06|124.47|123.07|124.16|122.76|147
1641642900000|2022-01-08 11:55:00|124.47|123.07|124.44|123.04|124.54|123.14|124.38|122.98|127
1641643200000|2022-01-08 12:00:00|124.43|123.03|124.81|123.41|124.82|123.42|124.22|122.82|161
1641643500000|2022-01-08 12:05:00|124.77|123.37|124.96|123.56|125.17|123.77|124.71|123.31|139
1641643800000|2022-01-08 12:10:00|124.97|123.57|124.93|123.53|124.98|123.58|124.75|123.35|187
1641644100000|2022-01-08 12:15:00|124.94|123.54|124.48|123.08|124.95|123.55|124.46|123.06|161
1641644400000|2022-01-08 12:20:00|124.51|123.11|124.25|122.85|124.65|123.25|124.24|122.84|175
1641644700000|2022-01-08 12:25:00|124.22|122.82|124.52|123.12|124.52|123.12|124.19|122.79|191
1641645000000|2022-01-08 12:30:00|124.55|123.15|124.36|122.96|124.57|123.17|124.25|122.85|177
1641645300000|2022-01-08 12:35:00|124.35|122.95|124.08|122.68|124.45|123.05|124.08|122.68|184
1641645600000|2022-01-08 12:40:00|124.07|122.67|123.78|122.38|124.07|122.67|123.64|122.24|155
1641645900000|2022-01-08 12:45:00|123.77|122.37|123.86|122.46|124.16|122.76|123.77|122.37|224
1641646200000|2022-01-08 12:50:00|123.87|122.47|124.07|122.67|124.16|122.76|123.86|122.46|136
1641646500000|2022-01-08 12:55:00|124.06|122.66|124.04|122.64|124.16|122.76|124.02|122.62|106
1641646800000|2022-01-08 13:00:00|124.03|122.63|124.37|122.97|124.42|123.02|123.75|122.35|175
1641647100000|2022-01-08 13:05:00|124.36|122.96|124.27|122.87|124.45|123.05|124.25|122.85|110
1641647400000|2022-01-08 13:10:00|124.28|122.88|124.17|122.77|124.44|123.04|124.12|122.72|102
1641647700000|2022-01-08 13:15:00|124.16|122.76|123.85|122.45|124.16|122.76|123.67|122.27|191
1641648000000|2022-01-08 13:20:00|123.87|122.47|123.91|122.51|124.07|122.67|123.78|122.38|148
1641648300000|2022-01-08 13:25:00|123.93|122.53|124.21|122.81|124.24|122.84|123.65|122.25|202
1641648600000|2022-01-08 13:30:00|124.22|122.82|123.78|122.38|124.27|122.87|123.78|122.38|138
1641648900000|2022-01-08 13:35:00|123.77|122.37|123.86|122.46|124.08|122.68|123.77|122.37|142
1641649200000|2022-01-08 13:40:00|123.85|122.45|124.04|122.64|124.13|122.73|123.85|122.45|119
1641649500000|2022-01-08 13:45:00|124.05|122.65|124.16|122.76|124.35|122.95|124.04|122.64|138
1641649800000|2022-01-08 13:50:00|124.15|122.75|123.98|122.58|124.25|122.85|123.97|122.57|99
1641650100000|2022-01-08 13:55:00|123.97|122.57|123.84|122.44|123.97|122.57|123.65|122.25|119
1641650400000|2022-01-08 14:00:00|123.83|122.43|123.97|122.57|123.98|122.58|123.73|122.33|125
1641650700000|2022-01-08 14:05:00|123.96|122.56|124.03|122.63|124.06|122.66|123.75|122.35|144
1641651000000|2022-01-08 14:10:00|124.04|122.64|124.15|122.75|124.16|122.76|123.98|122.58|122
1641651300000|2022-01-08 14:15:00|124.16|122.76|124.02|122.62|124.27|122.87|123.95|122.55|171
1641651600000|2022-01-08 14:20:00|124.01|122.61|123.84|122.44|124.05|122.65|123.76|122.36|133
1641651900000|2022-01-08 14:25:00|123.83|122.43|123.94|122.54|123.95|122.55|123.77|122.37|132
1641652200000|2022-01-08 14:30:00|123.96|122.56|123.73|122.33|124.02|122.62|123.67|122.27|124
1641652500000|2022-01-08 14:35:00|123.72|122.32|123.47|122.07|123.75|122.35|123.26|121.86|176
1641652800000|2022-01-08 14:40:00|123.46|122.06|123.63|122.23|123.74|122.34|123.46|122.06|122
1641653100000|2022-01-08 14:45:00|123.62|122.22|123.53|122.13|123.62|122.22|123.34|121.94|117
1641653400000|2022-01-08 14:50:00|123.52|122.12|123.67|122.27|123.67|122.27|123.35|121.95|112
1641653700000|2022-01-08 14:55:00|123.66|122.26|123.17|121.77|123.88|122.48|123.14|121.74|180
1641654000000|2022-01-08 15:00:00|123.18|121.78|122.22|120.82|123.36|121.96|122.19|120.79|266
1641654300000|2022-01-08 15:05:00|122.23|120.83|122.45|121.05|122.46|121.06|122.16|120.76|254
1641654600000|2022-01-08 15:10:00|122.44|121.04|122.24|120.84|122.52|121.12|122.13|120.73|202
1641654900000|2022-01-08 15:15:00|122.25|120.85|122.6|121.2|122.77|121.37|122.23|120.83|193
1641655200000|2022-01-08 15:20:00|122.59|121.19|122.26|120.86|122.64|121.24|122.26|120.86|155
1641655500000|2022-01-08 15:25:00|122.27|120.87|122.45|121.05|122.46|121.06|122.17|120.77|121
1641655800000|2022-01-08 15:30:00|122.48|121.08|121.8|120.4|122.54|121.14|121.77|120.37|199
1641656100000|2022-01-08 15:35:00|121.81|120.41|122.22|120.82|122.26|120.86|121.8|120.4|219
1641656400000|2022-01-08 15:40:00|122.21|120.81|122.43|121.03|122.46|121.06|122.08|120.68|160
1641656700000|2022-01-08 15:45:00|122.42|121.02|122.44|121.04|122.58|121.18|122.23|120.83|214
1641657000000|2022-01-08 15:50:00|122.45|121.05|122.06|120.66|122.66|121.26|122.04|120.64|218
1641657300000|2022-01-08 15:55:00|122.07|120.67|122.22|120.82|122.33|120.93|121.98|120.58|177
1641657600000|2022-01-08 16:00:00|122.23|120.83|121.95|120.55|122.23|120.83|121.68|120.28|185
1641657900000|2022-01-08 16:05:00|121.96|120.56|122.44|121.04|122.56|121.16|121.83|120.43|201
1641658200000|2022-01-08 16:10:00|122.45|121.05|122.98|121.58|123.1|121.7|122.45|121.05|189
1641658500000|2022-01-08 16:15:00|122.96|121.56|122.56|121.16|123.07|121.67|122.52|121.12|136
1641658800000|2022-01-08 16:20:00|122.55|121.15|122.43|121.03|122.66|121.26|122.42|121.02|152
1641659100000|2022-01-08 16:25:00|122.42|121.02|121.97|120.57|122.42|121.02|121.76|120.36|218
1641659400000|2022-01-08 16:30:00|121.98|120.58|121.5|120.1|121.98|120.58|121.17|119.77|216
1641659700000|2022-01-08 16:35:00|121.49|120.09|121.74|120.34|121.86|120.46|121.48|120.08|221
1641660000000|2022-01-08 16:40:00|121.76|120.36|121.46|120.06|121.81|120.41|121.23|119.83|294
1641660300000|2022-01-08 16:45:00|121.47|120.07|121.33|119.93|121.79|120.39|121.08|119.68|249
1641660600000|2022-01-08 16:50:00|121.34|119.94|121.35|119.95|121.56|120.16|121.16|119.76|201
1641660900000|2022-01-08 16:55:00|121.36|119.96|120.88|119.48|121.36|119.96|120.82|119.42|330
1641661200000|2022-01-08 17:00:00|120.89|119.49|120.95|119.55|121.04|119.64|120.41|119.01|374
1641661500000|2022-01-08 17:05:00|120.93|119.53|120.85|119.45|121.25|119.85|120.72|119.32|235
1641661800000|2022-01-08 17:10:00|120.86|119.46|120.48|119.08|120.86|119.46|120.43|119.03|255
1641662100000|2022-01-08 17:15:00|120.47|119.07|121.05|119.65|121.17|119.77|120.47|119.07|189
1641662400000|2022-01-08 17:20:00|121.06|119.66|120.87|119.47|121.06|119.66|120.75|119.35|146
1641662700000|2022-01-08 17:25:00|120.86|119.46|120.85|119.45|121.13|119.73|120.79|119.39|162
1641663000000|2022-01-08 17:30:00|120.84|119.44|120.38|118.98|120.91|119.51|120.36|118.96|273
1641663300000|2022-01-08 17:35:00|120.39|118.99|119.89|118.49|120.39|118.99|119.7|118.3|342
1641663600000|2022-01-08 17:40:00|119.9|118.5|118.56|117.16|120.03|118.63|117.13|115.73|552
1641663900000|2022-01-08 17:45:00|118.58|117.18|117.93|116.53|119.19|117.79|117.46|116.06|415
1641664200000|2022-01-08 17:50:00|117.92|116.52|117.14|115.74|117.95|116.55|116.89|115.49|502
1641664500000|2022-01-08 17:55:00|117.15|115.75|116.21|114.81|117.21|115.81|116|114.6|493
1641664800000|2022-01-08 18:00:00|116.2|114.8|115.68|114.28|117.24|115.84|115.65|114.25|474
1641665100000|2022-01-08 18:05:00|115.69|114.29|114.79|113.39|115.81|114.41|113.45|112.05|675
1641665400000|2022-01-08 18:10:00|114.8|113.4|115.26|113.86|115.26|113.86|113.51|112.11|584
1641665700000|2022-01-08 18:15:00|115.28|113.88|116.33|114.93|116.95|115.55|115.13|113.73|554
1641666000000|2022-01-08 18:20:00|116.31|114.91|117.32|115.92|117.35|115.95|116.02|114.62|401
1641666300000|2022-01-08 18:25:00|117.33|115.93|116.83|115.43|117.9|116.5|116.52|115.12|432
1641666600000|2022-01-08 18:30:00|116.8|115.4|116.19|114.79|116.96|115.56|115.86|114.46|401
1641666900000|2022-01-08 18:35:00|116.21|114.81|115.39|113.99|116.28|114.88|115.35|113.95|321
1641667200000|2022-01-08 18:40:00|115.37|113.97|115.14|113.74|115.7|114.3|115.03|113.63|294
1641667500000|2022-01-08 18:45:00|115.13|113.73|115.25|113.85|115.91|114.51|114.87|113.47|398
1641667800000|2022-01-08 18:50:00|115.24|113.84|114.85|113.45|115.33|113.93|114.84|113.44|328
1641668100000|2022-01-08 18:55:00|114.86|113.46|114.08|112.68|115.21|113.81|113.99|112.59|365
1641668400000|2022-01-08 19:00:00|114.07|112.67|114.67|113.27|115.09|113.69|113.82|112.42|593
1641668700000|2022-01-08 19:05:00|114.66|113.26|115.33|113.93|115.85|114.45|114.55|113.15|456
1641669000000|2022-01-08 19:10:00|115.34|113.94|115.24|113.84|115.45|114.05|114.69|113.29|353
1641669300000|2022-01-08 19:15:00|115.25|113.85|114.25|112.85|115.37|113.97|114.25|112.85|387
1641669600000|2022-01-08 19:20:00|114.21|112.81|113.79|112.39|114.35|112.95|113.78|112.38|346
1641669900000|2022-01-08 19:25:00|113.78|112.38|114.52|113.12|114.77|113.37|113.78|112.38|372
1641670200000|2022-01-08 19:30:00|114.49|113.09|114.75|113.35|114.94|113.54|114.27|112.87|295
1641670500000|2022-01-08 19:35:00|114.78|113.38|114.55|113.15|115.15|113.75|114.55|113.15|323
1641670800000|2022-01-08 19:40:00|114.56|113.16|114.25|112.85|114.9|113.5|114.2|112.8|262
1641671100000|2022-01-08 19:45:00|114.26|112.86|114.25|112.85|114.41|113.01|114|112.6|316
1641671400000|2022-01-08 19:50:00|114.26|112.86|114.45|113.05|114.87|113.47|114.17|112.77|348
1641671700000|2022-01-08 19:55:00|114.44|113.04|115.08|113.68|115.34|113.94|114.37|112.97|388
1641672000000|2022-01-08 20:00:00|115.09|113.69|115.45|114.05|115.7|114.3|115.05|113.65|389
1641672300000|2022-01-08 20:05:00|115.46|114.06|115.21|113.81|115.46|114.06|114.76|113.36|358
1641672600000|2022-01-08 20:10:00|115.23|113.83|114.64|113.24|115.24|113.84|114.49|113.09|292
1641672900000|2022-01-08 20:15:00|114.65|113.25|114.61|113.21|114.76|113.36|114.27|112.87|278
1641673200000|2022-01-08 20:20:00|114.63|113.23|114.76|113.36|114.83|113.43|114.26|112.86|283
1641673500000|2022-01-08 20:25:00|114.74|113.34|115.45|114.05|115.47|114.07|114.62|113.22|315
1641673800000|2022-01-08 20:30:00|115.46|114.06|115.7|114.3|115.73|114.33|115.23|113.83|233
1641674100000|2022-01-08 20:35:00|115.71|114.31|115.49|114.09|116.14|114.74|115.46|114.06|315
1641674400000|2022-01-08 20:40:00|115.48|114.08|115.69|114.29|115.82|114.42|115.34|113.94|259
1641674700000|2022-01-08 20:45:00|115.68|114.28|115.37|113.97|115.77|114.37|115.32|113.92|213
1641675000000|2022-01-08 20:50:00|115.38|113.98|115.38|113.98|115.7|114.3|115.3|113.9|163
1641675300000|2022-01-08 20:55:00|115.39|113.99|115.35|113.95|115.63|114.23|115.27|113.87|180
1641675600000|2022-01-08 21:00:00|115.36|113.96|115.91|114.51|115.95|114.55|115.15|113.75|270
1641675900000|2022-01-08 21:05:00|115.9|114.5|116.08|114.68|116.14|114.74|115.82|114.42|224
1641676200000|2022-01-08 21:10:00|116.11|114.71|116.36|114.96|116.52|115.12|116.08|114.68|220
1641676500000|2022-01-08 21:15:00|116.37|114.97|116.38|114.98|116.46|115.06|116.14|114.74|234
1641676800000|2022-01-08 21:20:00|116.37|114.97|117.35|115.95|117.46|116.06|116.37|114.97|273
1641677100000|2022-01-08 21:25:00|117.36|115.96|117.87|116.47|117.87|116.47|117.08|115.68|312
1641677400000|2022-01-08 21:30:00|117.88|116.48|118.4|117|118.49|117.09|117.75|116.35|361
1641677700000|2022-01-08 21:35:00|118.41|117.01|118.46|117.06|118.69|117.29|118.33|116.93|296
1641678000000|2022-01-08 21:40:00|118.47|117.07|119.97|118.57|120.12|118.72|118.46|117.06|434
1641678300000|2022-01-08 21:45:00|119.99|118.59|119.64|118.24|120.15|118.75|119.26|117.86|373
1641678600000|2022-01-08 21:50:00|119.65|118.25|119.39|117.99|119.85|118.45|119.19|117.79|347
1641678900000|2022-01-08 21:55:00|119.41|118.01|119.42|118.02|119.84|118.44|119.28|117.88|327
1641679200000|2022-01-08 22:00:00|119.4|118|119.87|118.47|119.88|118.48|119.21|117.81|287
1641679500000|2022-01-08 22:05:00|119.88|118.48|120.27|118.87|120.46|119.06|119.88|118.48|206
1641679800000|2022-01-08 22:10:00|120.29|118.89|120.89|119.49|121.24|119.84|120.27|118.87|241
1641680100000|2022-01-08 22:15:00|120.9|119.5|121.57|120.17|121.58|120.18|120.75|119.35|291
1641680400000|2022-01-08 22:20:00|121.56|120.16|122.66|121.26|122.82|121.42|121.56|120.16|314
1641680700000|2022-01-08 22:25:00|122.65|121.25|123.68|122.28|123.7|122.3|122.39|120.99|155
1641681000000|2022-01-08 22:30:00|123.69|122.29|122.21|120.81|123.7|122.3|122.21|120.81|177
1641681300000|2022-01-08 22:35:00|122.2|120.8|123.07|121.67|123.1|121.7|122.19|120.79|170
1641681600000|2022-01-08 22:40:00|123.08|121.68|122.6|121.2|123.24|121.84|122.59|121.19|125
1641681900000|2022-01-08 22:45:00|122.62|121.22|121.85|120.45|122.64|121.24|121.85|120.45|149
1641682200000|2022-01-08 22:50:00|121.83|120.43|121.75|120.35|121.99|120.59|121.37|119.97|212
1641682500000|2022-01-08 22:55:00|121.78|120.38|121.75|120.35|122.21|120.81|121.56|120.16|181
1641682800000|2022-01-08 23:00:00|121.74|120.34|121.28|119.88|121.84|120.44|120.76|119.36|239
1641683100000|2022-01-08 23:05:00|121.3|119.9|120.61|119.21|121.34|119.94|120.55|119.15|163
1641683400000|2022-01-08 23:10:00|120.63|119.23|120.63|119.23|120.92|119.52|120.5|119.1|199
1641683700000|2022-01-08 23:15:00|120.65|119.25|120.76|119.36|121.31|119.91|120.65|119.25|223
1641684000000|2022-01-08 23:20:00|120.74|119.34|119.96|118.56|120.77|119.37|119.67|118.27|226
1641684300000|2022-01-08 23:25:00|119.97|118.57|119.69|118.29|120.15|118.75|119.66|118.26|245
1641684600000|2022-01-08 23:30:00|119.68|118.28|119.95|118.55|120.26|118.86|119.68|118.28|238
1641684900000|2022-01-08 23:35:00|119.96|118.56|120.26|118.86|120.36|118.96|119.8|118.4|157
1641685200000|2022-01-08 23:40:00|120.25|118.85|120.17|118.77|120.36|118.96|120.17|118.77|105
1641685500000|2022-01-08 23:45:00|120.16|118.76|119.68|118.28|120.16|118.76|119.68|118.28|126
1641685800000|2022-01-08 23:50:00|119.65|118.25|119.58|118.18|119.65|118.25|119.4|118|172
1641686100000|2022-01-08 23:55:00|119.57|118.17|118.88|117.48|119.57|118.17|118.71|117.31|211
1641686400000|2022-01-09 00:00:00|118.89|117.49|118.44|117.04|118.96|117.56|118.42|117.02|222
1641686700000|2022-01-09 00:05:00|118.41|117.01|118.21|116.81|118.51|117.11|117.99|116.59|306
1641687000000|2022-01-09 00:10:00|118.2|116.8|118.82|117.42|119.14|117.74|118.04|116.64|401
1641687300000|2022-01-09 00:15:00|118.83|117.43|118.67|117.27|119.18|117.78|118.44|117.04|291
1641687600000|2022-01-09 00:20:00|118.66|117.26|118.54|117.14|118.66|117.26|118.19|116.79|268
1641687900000|2022-01-09 00:25:00|118.53|117.13|118.37|116.97|118.83|117.43|118.35|116.95|277
1641688200000|2022-01-09 00:30:00|118.38|116.98|118.73|117.33|118.94|117.54|118.38|116.98|277
1641688500000|2022-01-09 00:35:00|118.74|117.34|119.47|118.07|119.64|118.24|118.73|117.33|228
1641688800000|2022-01-09 00:40:00|119.48|118.08|119.2|117.8|119.54|118.14|119.15|117.75|169
1641689100000|2022-01-09 00:45:00|119.19|117.79|119.75|118.35|120.1|118.7|119.17|117.77|297
1641689400000|2022-01-09 00:50:00|119.74|118.34|120.01|118.61|120.32|118.92|119.74|118.34|271
1641689700000|2022-01-09 00:55:00|120.04|118.64|120.01|118.61|120.04|118.64|119.73|118.33|246
1641690000000|2022-01-09 01:00:00|120|118.6|119.84|118.44|120.03|118.63|119.36|117.96|243
1641690300000|2022-01-09 01:05:00|119.85|118.45|119.85|118.45|120.24|118.84|119.84|118.44|228
1641690600000|2022-01-09 01:10:00|119.86|118.46|119.44|118.04|119.98|118.58|119.4|118|207
1641690900000|2022-01-09 01:15:00|119.45|118.05|119.53|118.13|119.53|118.13|119.16|117.76|206
1641691200000|2022-01-09 01:20:00|119.52|118.12|119.29|117.89|119.53|118.13|119.18|117.78|194
1641691500000|2022-01-09 01:25:00|119.3|117.9|118.93|117.53|119.49|118.09|118.88|117.48|256
1641691800000|2022-01-09 01:30:00|118.94|117.54|118.84|117.44|119.28|117.88|118.79|117.39|240
1641692100000|2022-01-09 01:35:00|118.85|117.45|119.12|117.72|119.23|117.83|118.76|117.36|194
1641692400000|2022-01-09 01:40:00|119.13|117.73|118.71|117.31|119.13|117.73|118.69|117.29|127
1641692700000|2022-01-09 01:45:00|118.7|117.3|118.94|117.54|119.02|117.62|118.6|117.2|74
1641693000000|2022-01-09 01:50:00|118.95|117.55|118.98|117.58|119.13|117.73|118.76|117.36|153
1641693300000|2022-01-09 01:55:00|118.99|117.59|119.17|117.77|119.46|118.06|118.89|117.49|196
1641693600000|2022-01-09 02:00:00|119.16|117.76|119.11|117.71|119.28|117.88|119|117.6|113
1641693900000|2022-01-09 02:05:00|119.14|117.74|119.26|117.86|119.43|118.03|119.14|117.74|115
1641694200000|2022-01-09 02:10:00|119.25|117.85|119.42|118.02|119.52|118.12|119.15|117.75|161
1641694500000|2022-01-09 02:15:00|119.43|118.03|120.12|118.72|120.12|118.72|119.4|118|172
1641694800000|2022-01-09 02:20:00|120.13|118.73|119.96|118.56|120.15|118.75|119.75|118.35|199
1641695100000|2022-01-09 02:25:00|119.94|118.54|120.3|118.9|120.32|118.92|119.93|118.53|152
1641695400000|2022-01-09 02:30:00|120.29|118.89|119.96|118.56|120.38|118.98|119.92|118.52|147
1641695700000|2022-01-09 02:35:00|119.97|118.57|120.01|118.61|120.23|118.83|119.96|118.56|191
1641696000000|2022-01-09 02:40:00|120|118.6|120.46|119.06|120.57|119.17|120|118.6|189
1641696300000|2022-01-09 02:45:00|120.47|119.07|120.33|118.93|120.52|119.12|120.15|118.75|200
1641696600000|2022-01-09 02:50:00|120.34|118.94|120.26|118.86|120.42|119.02|120.14|118.74|211
1641696900000|2022-01-09 02:55:00|120.25|118.85|120.01|118.61|120.25|118.85|120.01|118.61|156
1641697200000|2022-01-09 03:00:00|120.02|118.62|119.7|118.3|120.03|118.63|119.54|118.14|197
1641697500000|2022-01-09 03:05:00|119.69|118.29|118.79|117.39|119.73|118.33|118.76|117.36|182
1641697800000|2022-01-09 03:10:00|118.74|117.34|118.89|117.49|119.03|117.63|118.74|117.34|101
1641698100000|2022-01-09 03:15:00|118.87|117.47|119.04|117.64|119.22|117.82|118.86|117.46|158
1641698400000|2022-01-09 03:20:00|119.05|117.65|119.42|118.02|119.55|118.15|119|117.6|153
1641698700000|2022-01-09 03:25:00|119.43|118.03|119.71|118.31|119.77|118.37|119.42|118.02|134
1641699000000|2022-01-09 03:30:00|119.68|118.28|119.26|117.86|119.68|118.28|119.26|117.86|162
1641699300000|2022-01-09 03:35:00|119.27|117.87|119.2|117.8|119.42|118.02|119.07|117.67|120
1641699600000|2022-01-09 03:40:00|119.22|117.82|119.13|117.73|119.25|117.85|119|117.6|172
1641699900000|2022-01-09 03:45:00|119.12|117.72|119.06|117.66|119.24|117.84|118.95|117.55|129
1641700200000|2022-01-09 03:50:00|119.05|117.65|118.24|116.84|119.11|117.71|118.22|116.82|168
1641700500000|2022-01-09 03:55:00|118.25|116.85|118.25|116.85|118.38|116.98|118.11|116.71|157
1641700800000|2022-01-09 04:00:00|118.24|116.84|118.42|117.02|118.72|117.32|118.2|116.8|147
1641701100000|2022-01-09 04:05:00|118.4|117|118.62|117.22|118.62|117.22|118.4|117|94
1641701400000|2022-01-09 04:10:00|118.61|117.21|118.76|117.36|118.91|117.51|118.61|117.21|80
1641701700000|2022-01-09 04:15:00|118.75|117.35|118.51|117.11|118.86|117.46|118.51|117.11|67
1641702000000|2022-01-09 04:20:00|118.49|117.09|118.74|117.34|118.9|117.5|118.4|117|97
1641702300000|2022-01-09 04:25:00|118.73|117.33|118.73|117.33|118.93|117.53|118.64|117.24|96
1641702600000|2022-01-09 04:30:00|118.74|117.34|118.76|117.36|118.93|117.53|118.61|117.21|101
1641702900000|2022-01-09 04:35:00|118.77|117.37|118.95|117.55|119.05|117.65|118.77|117.37|82
1641703200000|2022-01-09 04:40:00|118.96|117.56|118.9|117.5|119.23|117.83|118.9|117.5|51
1641703500000|2022-01-09 04:45:00|118.91|117.51|119.09|117.69|119.09|117.69|118.91|117.51|114
1641703800000|2022-01-09 04:50:00|119.1|117.7|119.33|117.93|119.35|117.95|119.1|117.7|99
1641704100000|2022-01-09 04:55:00|119.32|117.92|119.43|118.03|119.46|118.06|119.21|117.81|81
1641704400000|2022-01-09 05:00:00|119.42|118.02|119.4|118|119.57|118.17|119.29|117.89|87
1641704700000|2022-01-09 05:05:00|119.41|118.01|119.19|117.79|119.43|118.03|119.02|117.62|116
1641705000000|2022-01-09 05:10:00|119.18|117.78|119|117.6|119.33|117.93|118.93|117.53|136
1641705300000|2022-01-09 05:15:00|119.01|117.61|118.72|117.32|119.05|117.65|118.72|117.32|131
1641705600000|2022-01-09 05:20:00|118.66|117.26|118.75|117.35|118.78|117.38|118.5|117.1|152
1641705900000|2022-01-09 05:25:00|118.76|117.36|118.63|117.23|118.76|117.36|118.47|117.07|139
1641706200000|2022-01-09 05:30:00|118.64|117.24|118.45|117.05|118.64|117.24|118.32|116.92|70
1641706500000|2022-01-09 05:35:00|118.46|117.06|118.77|117.37|119.02|117.62|118.46|117.06|116
1641706800000|2022-01-09 05:40:00|118.76|117.36|118.87|117.47|118.93|117.53|118.66|117.26|116
1641707100000|2022-01-09 05:45:00|118.86|117.46|118.9|117.5|119.2|117.8|118.83|117.43|130
1641707400000|2022-01-09 05:50:00|118.89|117.49|118.52|117.12|118.95|117.55|118.32|116.92|139
1641707700000|2022-01-09 05:55:00|118.53|117.13|118.44|117.04|118.62|117.22|118.33|116.93|135
1641708000000|2022-01-09 06:00:00|118.43|117.03|118.07|116.67|118.75|117.35|118.07|116.67|132
1641708300000|2022-01-09 06:05:00|118.09|116.69|118.68|117.28|118.74|117.34|118.09|116.69|133
1641708600000|2022-01-09 06:10:00|118.67|117.27|118.81|117.41|118.98|117.58|118.64|117.24|121
1641708900000|2022-01-09 06:15:00|118.82|117.42|118.56|117.16|118.85|117.45|118.55|117.15|80
1641709200000|2022-01-09 06:20:00|118.55|117.15|118.35|116.95|118.65|117.25|118.34|116.94|86
1641709500000|2022-01-09 06:25:00|118.34|116.94|118.83|117.43|118.83|117.43|118.33|116.93|89
1641709800000|2022-01-09 06:30:00|118.84|117.44|119.02|117.62|119.03|117.63|118.65|117.25|109
1641710100000|2022-01-09 06:35:00|119.03|117.63|119.3|117.9|119.34|117.94|119.01|117.61|83
1641710400000|2022-01-09 06:40:00|119.31|117.91|119.16|117.76|119.34|117.94|119.13|117.73|117
1641710700000|2022-01-09 06:45:00|119.17|117.77|118.95|117.55|119.18|117.78|118.95|117.55|95
1641711000000|2022-01-09 06:50:00|118.94|117.54|118.58|117.18|119.02|117.62|118.58|117.18|148
1641711300000|2022-01-09 06:55:00|118.59|117.19|118.72|117.32|118.73|117.33|118.56|117.16|82
1641711600000|2022-01-09 07:00:00|118.73|117.33|118.83|117.43|119.05|117.65|118.73|117.33|133
1641711900000|2022-01-09 07:05:00|118.84|117.44|118.84|117.44|119.14|117.74|118.77|117.37|132
1641712200000|2022-01-09 07:10:00|118.83|117.43|118.97|117.57|118.98|117.58|118.74|117.34|87
1641712500000|2022-01-09 07:15:00|118.98|117.58|118.82|117.42|118.98|117.58|118.82|117.42|92
1641712800000|2022-01-09 07:20:00|118.83|117.43|118.76|117.36|118.86|117.46|118.73|117.33|63
1641713100000|2022-01-09 07:25:00|118.77|117.37|118.61|117.21|118.77|117.37|118.6|117.2|129
1641713400000|2022-01-09 07:30:00|118.63|117.23|118.36|116.96|118.63|117.23|118.24|116.84|132
1641713700000|2022-01-09 07:35:00|118.35|116.95|118.24|116.84|118.36|116.96|117.98|116.58|155
1641714000000|2022-01-09 07:40:00|118.25|116.85|118.51|117.11|118.68|117.28|118.24|116.84|154
1641714300000|2022-01-09 07:45:00|118.52|117.12|118.72|117.32|118.84|117.44|118.31|116.91|162
1641714600000|2022-01-09 07:50:00|118.73|117.33|118.82|117.42|118.92|117.52|118.71|117.31|113
1641714900000|2022-01-09 07:55:00|118.81|117.41|118.49|117.09|118.82|117.42|118.48|117.08|98
1641715200000|2022-01-09 08:00:00|118.48|117.08|118.37|116.97|118.56|117.16|118.34|116.94|129
1641715500000|2022-01-09 08:05:00|118.38|116.98|118.75|117.35|118.78|117.38|118.38|116.98|110
1641715800000|2022-01-09 08:10:00|118.76|117.36|118.64|117.24|118.97|117.57|118.63|117.23|166
1641716100000|2022-01-09 08:15:00|118.59|117.19|118.16|116.76|118.65|117.25|118.14|116.74|136
1641716400000|2022-01-09 08:20:00|118.15|116.75|117.48|116.08|118.15|116.75|117.37|115.97|197
1641716700000|2022-01-09 08:25:00|117.49|116.09|117.23|115.83|117.57|116.17|117.09|115.69|246
1641717000000|2022-01-09 08:30:00|117.24|115.84|117.44|116.04|117.56|116.16|117.16|115.76|185
1641717300000|2022-01-09 08:35:00|117.47|116.07|117.9|116.5|117.94|116.54|117.47|116.07|126
1641717600000|2022-01-09 08:40:00|117.91|116.51|117.73|116.33|117.91|116.51|117.63|116.23|153
1641717900000|2022-01-09 08:45:00|117.74|116.34|117.68|116.28|118.01|116.61|117.66|116.26|95
1641718200000|2022-01-09 08:50:00|117.69|116.29|117.68|116.28|117.83|116.43|117.44|116.04|121
1641718500000|2022-01-09 08:55:00|117.69|116.29|117.27|115.87|117.79|116.39|117.24|115.84|113
1641718800000|2022-01-09 09:00:00|117.28|115.88|117.86|116.46|117.93|116.53|117.28|115.88|173
1641719100000|2022-01-09 09:05:00|117.87|116.47|117.94|116.54|118.05|116.65|117.86|116.46|66
1641719400000|2022-01-09 09:10:00|117.95|116.55|117.43|116.03|117.95|116.55|117.36|115.96|104
1641719700000|2022-01-09 09:15:00|117.42|116.02|117|115.6|117.46|116.06|116.94|115.54|193
1641720000000|2022-01-09 09:20:00|117.01|115.61|116.5|115.1|117.06|115.66|116.43|115.03|221
1641720300000|2022-01-09 09:25:00|116.51|115.11|116.86|115.46|116.95|115.55|116.51|115.11|225
1641720600000|2022-01-09 09:30:00|116.87|115.47|117.36|115.96|117.39|115.99|116.77|115.37|146
1641720900000|2022-01-09 09:35:00|117.37|115.97|117.26|115.86|117.37|115.97|117.07|115.67|139
1641721200000|2022-01-09 09:40:00|117.25|115.85|116.94|115.54|117.33|115.93|116.94|115.54|137
1641721500000|2022-01-09 09:45:00|116.93|115.53|117.05|115.65|117.24|115.84|116.86|115.46|115
1641721800000|2022-01-09 09:50:00|117.04|115.64|116.76|115.36|117.05|115.65|116.61|115.21|160
1641722100000|2022-01-09 09:55:00|116.75|115.35|116.74|115.34|116.78|115.38|116.54|115.14|124
1641722400000|2022-01-09 10:00:00|116.73|115.33|116.94|115.54|116.95|115.55|116.57|115.17|162
1641722700000|2022-01-09 10:05:00|116.92|115.52|116.48|115.08|116.95|115.55|116.48|115.08|149
1641723000000|2022-01-09 10:10:00|116.47|115.07|116.19|114.79|116.47|115.07|115.88|114.48|203
1641723300000|2022-01-09 10:15:00|116.22|114.82|116.48|115.08|116.48|115.08|116.05|114.65|163
1641723600000|2022-01-09 10:20:00|116.49|115.09|116.34|114.94|116.56|115.16|116.18|114.78|137
1641723900000|2022-01-09 10:25:00|116.35|114.95|116.66|115.26|116.66|115.26|116.35|114.95|76
1641724200000|2022-01-09 10:30:00|116.65|115.25|116.61|115.21|116.66|115.26|116.55|115.15|68
1641724500000|2022-01-09 10:35:00|116.62|115.22|117.31|115.91|117.32|115.92|116.62|115.22|145
1641724800000|2022-01-09 10:40:00|117.32|115.92|117.53|116.13|117.55|116.15|117.18|115.78|137
1641725100000|2022-01-09 10:45:00|117.54|116.14|117.12|115.72|117.54|116.14|117.02|115.62|144
1641725400000|2022-01-09 10:50:00|117.13|115.73|116.97|115.57|117.33|115.93|116.93|115.53|173
1641725700000|2022-01-09 10:55:00|116.96|115.56|117.06|115.66|117.06|115.66|116.83|115.43|87
1641726000000|2022-01-09 11:00:00|117.07|115.67|117.4|116|117.47|116.07|117.07|115.67|199
1641726300000|2022-01-09 11:05:00|117.41|116.01|117.55|116.15|117.56|116.16|117.28|115.88|67
1641726600000|2022-01-09 11:10:00|117.56|116.16|117.83|116.43|118.07|116.67|117.56|116.16|184
1641726900000|2022-01-09 11:15:00|117.84|116.44|117.66|116.26|118.03|116.63|117.66|116.26|207
1641727200000|2022-01-09 11:20:00|117.65|116.25|117.65|116.25|117.78|116.38|117.56|116.16|142
1641727500000|2022-01-09 11:25:00|117.63|116.23|117.43|116.03|117.73|116.33|117.26|115.86|159
1641727800000|2022-01-09 11:30:00|117.44|116.04|117.36|115.96|117.46|116.06|117.16|115.76|117
1641728100000|2022-01-09 11:35:00|117.35|115.95|117.29|115.89|117.51|116.11|117.18|115.78|105
1641728400000|2022-01-09 11:40:00|117.3|115.9|117.04|115.64|117.34|115.94|117.01|115.61|96
1641728700000|2022-01-09 11:45:00|117.05|115.65|117.04|115.64|117.2|115.8|116.98|115.58|107
1641729000000|2022-01-09 11:50:00|117.05|115.65|116.93|115.53|117.12|115.72|116.86|115.46|113
1641729300000|2022-01-09 11:55:00|116.94|115.54|116.98|115.58|117.04|115.64|116.68|115.28|125
1641729600000|2022-01-09 12:00:00|116.99|115.59|116.94|115.54|117.25|115.85|116.82|115.42|175
1641729900000|2022-01-09 12:05:00|116.93|115.53|116.36|114.96|116.96|115.56|116.36|114.96|139
1641730200000|2022-01-09 12:10:00|116.37|114.97|117.03|115.63|117.15|115.75|116.27|114.87|233
1641730500000|2022-01-09 12:15:00|117.01|115.61|116.62|115.22|117.03|115.63|116.59|115.19|128
1641730800000|2022-01-09 12:20:00|116.63|115.23|116.66|115.26|116.84|115.44|116.57|115.17|120
1641731100000|2022-01-09 12:25:00|116.69|115.29|116.94|115.54|117.03|115.63|116.66|115.26|119
1641731400000|2022-01-09 12:30:00|116.95|115.55|117.04|115.64|117.14|115.74|116.86|115.46|122
1641731700000|2022-01-09 12:35:00|117.03|115.63|117.15|115.75|117.15|115.75|116.95|115.55|106
1641732000000|2022-01-09 12:40:00|117.16|115.76|117.46|116.06|117.66|116.26|117.15|115.75|119
1641732300000|2022-01-09 12:45:00|117.47|116.07|117.56|116.16|117.64|116.24|117.46|116.06|84
1641732600000|2022-01-09 12:50:00|117.57|116.17|117.15|115.75|117.57|116.17|117.15|115.75|103
1641732900000|2022-01-09 12:55:00|117.16|115.76|117.08|115.68|117.35|115.95|117.08|115.68|84
1641733200000|2022-01-09 13:00:00|117.09|115.69|116.84|115.44|117.09|115.69|116.83|115.43|112
1641733500000|2022-01-09 13:05:00|116.85|115.45|116.86|115.46|117.23|115.83|116.83|115.43|144
1641733800000|2022-01-09 13:10:00|116.87|115.47|117.04|115.64|117.12|115.72|116.75|115.35|118
1641734100000|2022-01-09 13:15:00|117.03|115.63|117.35|115.95|117.39|115.99|117.03|115.63|193
1641734400000|2022-01-09 13:20:00|117.34|115.94|116.98|115.58|117.34|115.94|116.96|115.56|137
1641734700000|2022-01-09 13:25:00|116.99|115.59|116.23|114.83|117|115.6|116.23|114.83|173
1641735000000|2022-01-09 13:30:00|116.26|114.86|116.34|114.94|116.41|115.01|116.15|114.75|212
1641735300000|2022-01-09 13:35:00|116.35|114.95|116.27|114.87|116.35|114.95|116.07|114.67|162
1641735600000|2022-01-09 13:40:00|116.26|114.86|116.45|115.05|116.7|115.3|116.26|114.86|189
1641735900000|2022-01-09 13:45:00|116.44|115.04|116.61|115.21|116.71|115.31|116.44|115.04|134
1641736200000|2022-01-09 13:50:00|116.59|115.19|116.34|114.94|116.59|115.19|116.12|114.72|146
1641736500000|2022-01-09 13:55:00|116.33|114.93|116.2|114.8|116.53|115.13|116.2|114.8|177
1641736800000|2022-01-09 14:00:00|116.21|114.81|116.6|115.2|116.84|115.44|116.21|114.81|217
1641737100000|2022-01-09 14:05:00|116.61|115.21|116.97|115.57|117.23|115.83|116.57|115.17|182
1641737400000|2022-01-09 14:10:00|116.96|115.56|116.87|115.47|116.97|115.57|116.73|115.33|144
1641737700000|2022-01-09 14:15:00|116.86|115.46|116.96|115.56|117.12|115.72|116.67|115.27|165
1641738000000|2022-01-09 14:20:00|116.97|115.57|116.89|115.49|116.97|115.57|116.75|115.35|117
1641738300000|2022-01-09 14:25:00|116.88|115.48|116.49|115.09|116.95|115.55|116.43|115.03|168
1641738600000|2022-01-09 14:30:00|116.48|115.08|116.74|115.34|116.77|115.37|116.43|115.03|139
1641738900000|2022-01-09 14:35:00|116.75|115.35|116.86|115.46|116.88|115.48|116.74|115.34|136
1641739200000|2022-01-09 14:40:00|116.85|115.45|117.36|115.96|117.37|115.97|116.84|115.44|134
1641739500000|2022-01-09 14:45:00|117.35|115.95|117.23|115.83|117.65|116.25|117.23|115.83|156
1641739800000|2022-01-09 14:50:00|117.24|115.84|117.03|115.63|117.24|115.84|116.93|115.53|129
1641740100000|2022-01-09 14:55:00|117.02|115.62|116.76|115.36|117.05|115.65|116.76|115.36|119
1641740400000|2022-01-09 15:00:00|116.75|115.35|116.83|115.43|116.85|115.45|116.66|115.26|154
1641740700000|2022-01-09 15:05:00|116.84|115.44|116.57|115.17|116.84|115.44|116.53|115.13|122
1641741000000|2022-01-09 15:10:00|116.55|115.15|116.14|114.74|116.55|115.15|116.08|114.68|115
1641741300000|2022-01-09 15:15:00|116.12|114.72|115.83|114.43|116.14|114.74|115.5|114.1|239
1641741600000|2022-01-09 15:20:00|115.84|114.44|115.94|114.54|116.2|114.8|115.73|114.33|243
1641741900000|2022-01-09 15:25:00|115.93|114.53|116.09|114.69|116.16|114.76|115.85|114.45|212
1641742200000|2022-01-09 15:30:00|116.08|114.68|116.74|115.34|116.74|115.34|116.07|114.67|186
1641742500000|2022-01-09 15:35:00|116.73|115.33|116.63|115.23|116.73|115.33|116.41|115.01|180
1641742800000|2022-01-09 15:40:00|116.62|115.22|116.35|114.95|116.64|115.24|116.35|114.95|127
1641743100000|2022-01-09 15:45:00|116.34|114.94|116.26|114.86|116.67|115.27|116.17|114.77|170
1641743400000|2022-01-09 15:50:00|116.24|114.84|116.43|115.03|116.52|115.12|116.17|114.77|190
1641743700000|2022-01-09 15:55:00|116.44|115.04|116.91|115.51|116.95|115.55|116.43|115.03|135
1641744000000|2022-01-09 16:00:00|116.9|115.5|117.13|115.73|117.13|115.73|116.69|115.29|165
1641744300000|2022-01-09 16:05:00|117.12|115.72|116.78|115.38|117.13|115.73|116.77|115.37|203
1641744600000|2022-01-09 16:10:00|116.77|115.37|116.48|115.08|116.83|115.43|116.47|115.07|114
1641744900000|2022-01-09 16:15:00|116.47|115.07|116.65|115.25|116.65|115.25|116.47|115.07|124
1641745200000|2022-01-09 16:20:00|116.68|115.28|117.35|115.95|117.45|116.05|116.63|115.23|152
1641745500000|2022-01-09 16:25:00|117.32|115.92|117.38|115.98|117.59|116.19|117.27|115.87|172
1641745800000|2022-01-09 16:30:00|117.37|115.97|117.55|116.15|117.64|116.24|117.28|115.88|147
1641746100000|2022-01-09 16:35:00|117.54|116.14|117.15|115.75|117.56|116.16|117.07|115.67|161
1641746400000|2022-01-09 16:40:00|117.16|115.76|117.28|115.88|117.35|115.95|117.16|115.76|153
1641746700000|2022-01-09 16:45:00|117.29|115.89|118.25|116.85|118.4|117|117.28|115.88|213
1641747000000|2022-01-09 16:50:00|118.26|116.86|118.58|117.18|118.92|117.52|118.25|116.85|261
1641747300000|2022-01-09 16:55:00|118.57|117.17|119.63|118.23|119.63|118.23|118.51|117.11|268
1641747600000|2022-01-09 17:00:00|119.64|118.24|119.74|118.34|119.75|118.35|119.17|117.77|268
1641747900000|2022-01-09 17:05:00|119.73|118.33|118.96|117.56|119.73|118.33|118.96|117.56|244
1641748200000|2022-01-09 17:10:00|118.95|117.55|119.07|117.67|119.25|117.85|118.95|117.55|211
1641748500000|2022-01-09 17:15:00|119.08|117.68|119.59|118.19|119.69|118.29|119.05|117.65|202
1641748800000|2022-01-09 17:20:00|119.57|118.17|119.54|118.14|119.58|118.18|119.38|117.98|199
1641749100000|2022-01-09 17:25:00|119.53|118.13|119.48|118.08|119.66|118.26|119.45|118.05|171
1641749400000|2022-01-09 17:30:00|119.47|118.07|119.83|118.43|120.2|118.8|119.42|118.02|196
1641749700000|2022-01-09 17:35:00|119.86|118.46|119.34|117.94|119.87|118.47|119.34|117.94|187
1641750000000|2022-01-09 17:40:00|119.35|117.95|119.48|118.08|119.56|118.16|119.26|117.86|135
1641750300000|2022-01-09 17:45:00|119.46|118.06|119.17|117.77|119.46|118.06|119.03|117.63|153
1641750600000|2022-01-09 17:50:00|119.16|117.76|119.45|118.05|119.53|118.13|119.14|117.74|152
1641750900000|2022-01-09 17:55:00|119.46|118.06|119.61|118.21|119.81|118.41|119.41|118.01|159
1641751200000|2022-01-09 18:00:00|119.6|118.2|119.74|118.34|119.94|118.54|119.6|118.2|201
1641751500000|2022-01-09 18:05:00|119.75|118.35|120.4|119|120.48|119.08|119.69|118.29|196
1641751800000|2022-01-09 18:10:00|120.38|118.98|119.89|118.49|120.38|118.98|119.86|118.46|202
1641752100000|2022-01-09 18:15:00|119.88|118.48|119.96|118.56|120.02|118.62|119.68|118.28|160
1641752400000|2022-01-09 18:20:00|119.95|118.55|120.06|118.66|120.21|118.81|119.95|118.55|160
1641752700000|2022-01-09 18:25:00|120.07|118.67|120.45|119.05|120.45|119.05|119.85|118.45|180
1641753000000|2022-01-09 18:30:00|120.44|119.04|120.16|118.76|120.6|119.2|120.16|118.76|194
1641753300000|2022-01-09 18:35:00|120.15|118.75|119.87|118.47|120.26|118.86|119.85|118.45|150
1641753600000|2022-01-09 18:40:00|119.88|118.48|119.53|118.13|119.88|118.48|119.48|118.08|152
1641753900000|2022-01-09 18:45:00|119.54|118.14|119.6|118.2|119.76|118.36|119.53|118.13|125
1641754200000|2022-01-09 18:50:00|119.61|118.21|119.44|118.04|119.68|118.28|119.4|118|136
1641754500000|2022-01-09 18:55:00|119.43|118.03|119.27|117.87|119.44|118.04|119.11|117.71|165
1641754800000|2022-01-09 19:00:00|119.26|117.86|119.31|117.91|119.43|118.03|119.09|117.69|158
1641755100000|2022-01-09 19:05:00|119.32|117.92|119.42|118.02|119.56|118.16|119.31|117.91|129
1641755400000|2022-01-09 19:10:00|119.43|118.03|119.48|118.08|119.63|118.23|119.42|118.02|162
1641755700000|2022-01-09 19:15:00|119.49|118.09|119.8|118.4|119.82|118.42|119.26|117.86|184
1641756000000|2022-01-09 19:20:00|119.81|118.41|120.16|118.76|120.16|118.76|119.69|118.29|130
1641756300000|2022-01-09 19:25:00|120.15|118.75|120.76|119.36|120.78|119.38|120.15|118.75|217
1641756600000|2022-01-09 19:30:00|120.77|119.37|120.46|119.06|120.85|119.45|120.43|119.03|259
1641756900000|2022-01-09 19:35:00|120.47|119.07|120.47|119.07|120.57|119.17|120.28|118.88|209
1641757200000|2022-01-09 19:40:00|120.48|119.08|120.54|119.14|120.55|119.15|120.37|118.97|165
1641757500000|2022-01-09 19:45:00|120.56|119.16|120.19|118.79|120.8|119.4|120.17|118.77|172
1641757800000|2022-01-09 19:50:00|120.2|118.8|120.4|119|120.41|119.01|120.01|118.61|171
1641758100000|2022-01-09 19:55:00|120.41|119.01|120.87|119.47|121.26|119.86|120.41|119.01|214
1641758400000|2022-01-09 20:00:00|120.86|119.46|120.99|119.59|121.27|119.87|120.75|119.35|232
1641758700000|2022-01-09 20:05:00|121|119.6|120.76|119.36|121.06|119.66|120.68|119.28|206
1641759000000|2022-01-09 20:10:00|120.77|119.37|120.88|119.48|121.04|119.64|120.75|119.35|106
1641759300000|2022-01-09 20:15:00|120.87|119.47|120.57|119.17|121.06|119.66|120.57|119.17|159
1641759600000|2022-01-09 20:20:00|120.58|119.18|120.5|119.1|120.75|119.35|120.5|119.1|99
1641759900000|2022-01-09 20:25:00|120.51|119.11|120.45|119.05|120.66|119.26|120.44|119.04|113
1641760200000|2022-01-09 20:30:00|120.44|119.04|120.17|118.77|120.57|119.17|120.13|118.73|89
1641760500000|2022-01-09 20:35:00|120.18|118.78|120.16|118.76|120.26|118.86|120.15|118.75|101
1641760800000|2022-01-09 20:40:00|120.17|118.77|120.06|118.66|120.29|118.89|120.06|118.66|80
1641761100000|2022-01-09 20:45:00|120.05|118.65|120.12|118.72|120.28|118.88|120.02|118.62|109
1641761400000|2022-01-09 20:50:00|120.15|118.75|120.22|118.82|120.3|118.9|120.09|118.69|89
1641761700000|2022-01-09 20:55:00|120.19|118.79|119.99|118.59|120.21|118.81|119.97|118.57|118
1641762000000|2022-01-09 21:00:00|119.98|118.58|120.55|119.15|120.63|119.23|119.97|118.57|142
1641762300000|2022-01-09 21:05:00|120.54|119.14|120.44|119.04|120.55|119.15|120.26|118.86|128
1641762600000|2022-01-09 21:10:00|120.43|119.03|120.44|119.04|120.6|119.2|120.38|118.98|82
1641762900000|2022-01-09 21:15:00|120.43|119.03|120.18|118.78|120.55|119.15|120.14|118.74|92
1641763200000|2022-01-09 21:20:00|120.17|118.77|119.71|118.31|120.17|118.77|119.71|118.31|132
1641763500000|2022-01-09 21:25:00|119.72|118.32|119.64|118.24|119.82|118.42|119.57|118.17|109
1641763800000|2022-01-09 21:30:00|119.65|118.25|119.57|118.17|119.65|118.25|119.54|118.14|153
1641764100000|2022-01-09 21:35:00|119.56|118.16|119.54|118.14|119.68|118.28|119.54|118.14|106
1641764400000|2022-01-09 21:40:00|119.55|118.15|119.03|117.63|119.55|118.15|118.98|117.58|127
1641764700000|2022-01-09 21:45:00|119.01|117.61|119.13|117.73|119.14|117.74|118.72|117.32|198
1641765000000|2022-01-09 21:50:00|119.12|117.72|119.17|117.77|119.21|117.81|118.99|117.59|146
1641765300000|2022-01-09 21:55:00|119.16|117.76|118.96|117.56|119.18|117.78|118.95|117.55|139
1641765600000|2022-01-09 22:00:00|118.95|117.55|118.97|117.57|119.26|117.86|118.86|117.46|190
1641765900000|2022-01-09 22:05:00|118.98|117.58|119.37|117.97|119.37|117.97|118.95|117.55|136
1641766200000|2022-01-09 22:10:00|119.36|117.96|119.34|117.94|119.36|117.96|119.25|117.85|106
1641766500000|2022-01-09 22:15:00|119.35|117.95|119.47|118.07|119.48|118.08|119.25|117.85|86
1641766800000|2022-01-09 22:20:00|119.48|118.08|119.63|118.23|119.66|118.26|119.47|118.07|71
1641767100000|2022-01-09 22:25:00|119.64|118.24|119.82|118.42|119.93|118.53|119.63|118.23|71
1641767400000|2022-01-09 22:30:00|119.81|118.41|119.48|118.08|119.81|118.41|119.48|118.08|48
1641767700000|2022-01-09 22:35:00|119.47|118.07|119.64|118.24|119.64|118.24|119.43|118.03|79
1641768000000|2022-01-09 22:40:00|119.65|118.25|119.67|118.27|119.72|118.32|119.64|118.24|34
1641768300000|2022-01-09 22:45:00|119.66|118.26|119.44|118.04|119.67|118.27|119.44|118.04|84
1641768600000|2022-01-09 22:50:00|119.45|118.05|118.88|117.48|119.46|118.06|118.87|117.47|121
1641768900000|2022-01-09 22:55:00|118.89|117.49|118.89|117.49|118.96|117.56|118.73|117.33|95
1641769200000|2022-01-09 23:00:00|118.9|117.5|119.12|117.72|119.27|117.87|118.9|117.5|186
1641769500000|2022-01-09 23:05:00|119.13|117.73|118.16|116.76|119.13|117.73|118.16|116.76|224
1641769800000|2022-01-09 23:10:00|118.17|116.77|118.26|116.86|118.45|117.05|118.15|116.75|175
1641770100000|2022-01-09 23:15:00|118.27|116.87|118.21|116.81|118.33|116.93|118.09|116.69|137
1641770400000|2022-01-09 23:20:00|118.22|116.82|117.85|116.45|118.25|116.85|117.75|116.35|146
1641770700000|2022-01-09 23:25:00|117.9|116.5|117.63|116.23|117.93|116.53|117.51|116.11|138
1641771000000|2022-01-09 23:30:00|117.64|116.24|117.66|116.26|117.84|116.44|117.45|116.05|234
1641771300000|2022-01-09 23:35:00|117.65|116.25|117.85|116.45|118.03|116.63|117.57|116.17|189
1641771600000|2022-01-09 23:40:00|117.84|116.44|118.04|116.64|118.05|116.65|117.81|116.41|128
1641771900000|2022-01-09 23:45:00|118.06|116.66|117.81|116.41|118.15|116.75|117.74|116.34|143
1641772200000|2022-01-09 23:50:00|117.8|116.4|117.91|116.51|118.07|116.67|117.78|116.38|156
1641772500000|2022-01-09 23:55:00|117.9|116.5|117.72|116.32|117.99|116.59|117.65|116.25|139
1641772800000|2022-01-10 00:00:00|117.71|116.31|117.95|116.55|118.04|116.64|117.46|116.06|193
1641773100000|2022-01-10 00:05:00|117.94|116.54|117.77|116.37|117.99|116.59|117.15|115.75|261
1641773400000|2022-01-10 00:10:00|117.76|116.36|118.07|116.67|118.07|116.67|117.43|116.03|194
1641773700000|2022-01-10 00:15:00|118.08|116.68|118.28|116.88|118.3|116.9|117.85|116.45|222
1641774000000|2022-01-10 00:20:00|118.3|116.9|118.73|117.33|118.75|117.35|118.15|116.75|142
1641774300000|2022-01-10 00:25:00|118.72|117.32|118.45|117.05|118.72|117.32|118.42|117.02|195
1641774600000|2022-01-10 00:30:00|118.37|116.97|118.16|116.76|118.38|116.98|117.92|116.52|200
1641774900000|2022-01-10 00:35:00|118.17|116.77|117.72|116.32|118.26|116.86|117.62|116.22|218
1641775200000|2022-01-10 00:40:00|117.73|116.33|117.24|115.84|117.86|116.46|117.22|115.82|264
1641775500000|2022-01-10 00:45:00|117.26|115.86|117.54|116.14|117.55|116.15|117.16|115.76|177
1641775800000|2022-01-10 00:50:00|117.55|116.15|117.62|116.22|117.73|116.33|117.45|116.05|142
1641776100000|2022-01-10 00:55:00|117.66|116.26|117.07|115.67|117.66|116.26|116.98|115.58|270
1641776400000|2022-01-10 01:00:00|117.08|115.68|117.37|115.97|117.46|116.06|116.86|115.46|197
1641776700000|2022-01-10 01:05:00|117.36|115.96|117.23|115.83|117.51|116.11|117.23|115.83|185
1641777000000|2022-01-10 01:10:00|117.25|115.85|117.21|115.81|117.41|116.01|116.96|115.56|194
1641777300000|2022-01-10 01:15:00|117.26|115.86|117.37|115.97|117.38|115.98|117.15|115.75|186
1641777600000|2022-01-10 01:20:00|117.38|115.98|117.17|115.77|117.38|115.98|116.93|115.53|195
1641777900000|2022-01-10 01:25:00|117.18|115.78|117.29|115.89|117.29|115.89|116.96|115.56|159
1641778200000|2022-01-10 01:30:00|117.31|115.91|117.15|115.75|117.35|115.95|116.94|115.54|126
1641778500000|2022-01-10 01:35:00|117.18|115.78|117.36|115.96|117.48|116.08|117.18|115.78|157
1641778800000|2022-01-10 01:40:00|117.37|115.97|116.92|115.52|117.37|115.97|116.83|115.43|123
1641779100000|2022-01-10 01:45:00|116.93|115.53|117.25|115.85|117.28|115.88|116.93|115.53|132
1641779400000|2022-01-10 01:50:00|117.24|115.84|117.2|115.8|117.41|116.01|117.15|115.75|121
1641779700000|2022-01-10 01:55:00|117.21|115.81|117.46|116.06|117.53|116.13|117.2|115.8|147
1641780000000|2022-01-10 02:00:00|117.45|116.05|117.22|115.82|117.54|116.14|117.22|115.82|98
1641780300000|2022-01-10 02:05:00|117.2|115.8|117.2|115.8|117.26|115.86|117.06|115.66|158
1641780600000|2022-01-10 02:10:00|117.22|115.82|116.78|115.38|117.25|115.85|116.69|115.29|150
1641780900000|2022-01-10 02:15:00|116.77|115.37|116.87|115.47|116.87|115.47|116.26|114.86|157
1641781200000|2022-01-10 02:20:00|116.86|115.46|117.08|115.68|117.09|115.69|116.78|115.38|135
1641781500000|2022-01-10 02:25:00|117.07|115.67|117.33|115.93|117.33|115.93|117.07|115.67|115
1641781800000|2022-01-10 02:30:00|117.32|115.92|117.32|115.92|117.37|115.97|117.17|115.77|147
1641782100000|2022-01-10 02:35:00|117.29|115.89|117.15|115.75|117.32|115.92|117.14|115.74|77
1641782400000|2022-01-10 02:40:00|117.16|115.76|117.53|116.13|117.54|116.14|117.14|115.74|136
1641782700000|2022-01-10 02:45:00|117.55|116.15|117.55|116.15|117.65|116.25|117.47|116.07|182
1641783000000|2022-01-10 02:50:00|117.53|116.13|117.29|115.89|117.59|116.19|117.25|115.85|173
1641783300000|2022-01-10 02:55:00|117.3|115.9|117.29|115.89|117.44|116.04|117.26|115.86|161
1641783600000|2022-01-10 03:00:00|117.28|115.88|117.08|115.68|117.28|115.88|116.97|115.57|156
1641783900000|2022-01-10 03:05:00|117.07|115.67|116.99|115.59|117.25|115.85|116.96|115.56|181
1641784200000|2022-01-10 03:10:00|117|115.6|117.12|115.72|117.17|115.77|116.98|115.58|124
1641784500000|2022-01-10 03:15:00|117.11|115.71|116.79|115.39|117.16|115.76|116.69|115.29|125
1641784800000|2022-01-10 03:20:00|116.81|115.41|116.8|115.4|116.93|115.53|116.73|115.33|90
1641785100000|2022-01-10 03:25:00|116.79|115.39|116.48|115.08|116.79|115.39|116.46|115.06|86
1641785400000|2022-01-10 03:30:00|116.49|115.09|116.62|115.22|116.65|115.25|116.48|115.08|67
1641785700000|2022-01-10 03:35:00|116.65|115.25|116.59|115.19|116.67|115.27|116.57|115.17|43
1641786000000|2022-01-10 03:40:00|116.56|115.16|116.46|115.06|116.57|115.17|116.4|115|78
1641786300000|2022-01-10 03:45:00|116.47|115.07|116.57|115.17|116.86|115.46|116.47|115.07|126
1641786600000|2022-01-10 03:50:00|116.58|115.18|116.79|115.39|116.81|115.41|116.58|115.18|136
1641786900000|2022-01-10 03:55:00|116.78|115.38|116.94|115.54|116.96|115.56|116.77|115.37|61
1641787200000|2022-01-10 04:00:00|116.92|115.52|116.78|115.38|116.95|115.55|116.77|115.37|62
1641787500000|2022-01-10 04:05:00|116.79|115.39|116.92|115.52|116.93|115.53|116.77|115.37|71
1641787800000|2022-01-10 04:10:00|116.91|115.51|117.03|115.63|117.04|115.64|116.86|115.46|61
1641788100000|2022-01-10 04:15:00|117.04|115.64|117.63|116.23|117.74|116.34|117.04|115.64|165
1641788400000|2022-01-10 04:20:00|117.64|116.24|117.99|116.59|118.05|116.65|117.54|116.14|182
1641788700000|2022-01-10 04:25:00|117.98|116.58|117.88|116.48|117.99|116.59|117.76|116.36|155
1641789000000|2022-01-10 04:30:00|117.87|116.47|117.83|116.43|117.97|116.57|117.81|116.41|114
1641789300000|2022-01-10 04:35:00|117.85|116.45|117.77|116.37|117.85|116.45|117.58|116.18|102
1641789600000|2022-01-10 04:40:00|117.76|116.36|117.54|116.14|117.76|116.36|117.51|116.11|73
1641789900000|2022-01-10 04:45:00|117.55|116.15|117.86|116.46|117.87|116.47|117.54|116.14|83
1641790200000|2022-01-10 04:50:00|117.88|116.48|117.82|116.42|117.95|116.55|117.73|116.33|98
1641790500000|2022-01-10 04:55:00|117.84|116.44|117.83|116.43|118.03|116.63|117.81|116.41|121
1641790800000|2022-01-10 05:00:00|117.85|116.45|117.76|116.36|117.92|116.52|117.61|116.21|97
1641791100000|2022-01-10 05:05:00|117.77|116.37|117.65|116.25|117.85|116.45|117.61|116.21|79
1641791400000|2022-01-10 05:10:00|117.63|116.23|117.58|116.18|117.72|116.32|117.54|116.14|85
1641791700000|2022-01-10 05:15:00|117.59|116.19|117.65|116.25|117.76|116.36|117.58|116.18|128
1641792000000|2022-01-10 05:20:00|117.64|116.24|117.83|116.43|117.83|116.43|117.62|116.22|91
1641792300000|2022-01-10 05:25:00|117.82|116.42|117.84|116.44|117.95|116.55|117.81|116.41|122
1641792600000|2022-01-10 05:30:00|117.83|116.43|117.63|116.23|117.83|116.43|117.6|116.2|113
1641792900000|2022-01-10 05:35:00|117.62|116.22|117.73|116.33|117.92|116.52|117.62|116.22|97
1641793200000|2022-01-10 05:40:00|117.72|116.32|117.65|116.25|117.74|116.34|117.58|116.18|114
1641793500000|2022-01-10 05:45:00|117.64|116.24|117.53|116.13|117.72|116.32|117.51|116.11|93
1641793800000|2022-01-10 05:50:00|117.52|116.12|118.13|116.73|118.13|116.73|117.51|116.11|132
1641794100000|2022-01-10 05:55:00|118.14|116.74|118.58|117.18|118.74|117.34|118.12|116.72|108
1641794400000|2022-01-10 06:00:00|118.56|117.16|118.3|116.9|118.56|117.16|118.24|116.84|108
1641794700000|2022-01-10 06:05:00|118.32|116.92|117.76|116.36|118.32|116.92|117.63|116.23|141
1641795000000|2022-01-10 06:10:00|117.77|116.37|117.75|116.35|117.95|116.55|117.67|116.27|135
1641795300000|2022-01-10 06:15:00|117.76|116.36|117.86|116.46|117.87|116.47|117.72|116.32|59
1641795600000|2022-01-10 06:20:00|117.87|116.47|117.74|116.34|118.02|116.62|117.67|116.27|118
1641795900000|2022-01-10 06:25:00|117.75|116.35|117.84|116.44|117.86|116.46|117.52|116.12|148
1641796200000|2022-01-10 06:30:00|117.86|116.46|117.86|116.46|117.93|116.53|117.77|116.37|126
1641796500000|2022-01-10 06:35:00|117.85|116.45|117.74|116.34|118.01|116.61|117.74|116.34|96
1641796800000|2022-01-10 06:40:00|117.75|116.35|117.69|116.29|117.76|116.36|117.65|116.25|101
1641797100000|2022-01-10 06:45:00|117.7|116.3|117.81|116.41|117.88|116.48|117.66|116.26|127
1641797400000|2022-01-10 06:50:00|117.8|116.4|117.76|116.36|117.87|116.47|117.75|116.35|127
1641797700000|2022-01-10 06:55:00|117.75|116.35|118.35|116.95|118.35|116.95|117.75|116.35|96
1641798000000|2022-01-10 07:00:00|118.33|116.93|118.55|117.15|118.64|117.24|118.29|116.89|161
1641798300000|2022-01-10 07:05:00|118.52|117.12|118.49|117.09|118.65|117.25|118.47|117.07|150
1641798600000|2022-01-10 07:10:00|118.48|117.08|118.32|116.92|118.49|117.09|118.16|116.76|134
1641798900000|2022-01-10 07:15:00|118.33|116.93|118.02|116.62|118.34|116.94|118.01|116.61|111
1641799200000|2022-01-10 07:20:00|118.03|116.63|118.34|116.94|118.35|116.95|118.02|116.62|155
1641799500000|2022-01-10 07:25:00|118.35|116.95|118.46|117.06|118.46|117.06|118.34|116.94|163
1641799800000|2022-01-10 07:30:00|118.45|117.05|118.27|116.87|118.58|117.18|118.27|116.87|88
1641800100000|2022-01-10 07:35:00|118.26|116.86|118.24|116.84|118.36|116.96|118.2|116.8|115
1641800400000|2022-01-10 07:40:00|118.26|116.86|118.22|116.82|118.34|116.94|118.13|116.73|111
1641800700000|2022-01-10 07:45:00|118.23|116.83|118.25|116.85|118.33|116.93|118.05|116.65|94
1641801000000|2022-01-10 07:50:00|118.26|116.86|118.39|116.99|118.43|117.03|118.19|116.79|151
1641801300000|2022-01-10 07:55:00|118.4|117|118.36|116.96|118.43|117.03|118.27|116.87|164
1641801600000|2022-01-10 08:00:00|118.37|116.97|118.18|116.78|118.57|117.17|118.1|116.7|180
1641801900000|2022-01-10 08:05:00|118.17|116.77|118.07|116.67|118.18|116.78|117.97|116.57|112
1641802200000|2022-01-10 08:10:00|118.06|116.66|117.87|116.47|118.23|116.83|117.85|116.45|140
1641802500000|2022-01-10 08:15:00|117.86|116.46|117.66|116.26|118.02|116.62|117.66|116.26|175
1641802800000|2022-01-10 08:20:00|117.67|116.27|117.54|116.14|117.67|116.27|117.27|115.87|122
1641803100000|2022-01-10 08:25:00|117.5|116.1|117.68|116.28|117.73|116.33|117.43|116.03|104
1641803400000|2022-01-10 08:30:00|117.67|116.27|117.65|116.25|117.73|116.33|117.53|116.13|175
1641803700000|2022-01-10 08:35:00|117.64|116.24|117.15|115.75|117.75|116.35|117.15|115.75|143
1641804000000|2022-01-10 08:40:00|117.12|115.72|117.32|115.92|117.36|115.96|117.12|115.72|148
1641804300000|2022-01-10 08:45:00|117.34|115.94|117.57|116.17|117.57|116.17|117.25|115.85|126
1641804600000|2022-01-10 08:50:00|117.56|116.16|117.45|116.05|117.62|116.22|117.35|115.95|118
1641804900000|2022-01-10 08:55:00|117.46|116.06|117.58|116.18|117.67|116.27|117.39|115.99|101
1641805200000|2022-01-10 09:00:00|117.57|116.17|117.68|116.28|117.8|116.4|117.5|116.1|116
1641805500000|2022-01-10 09:05:00|117.62|116.22|117.27|115.87|117.64|116.24|117.27|115.87|126
1641805800000|2022-01-10 09:10:00|117.25|115.85|117.45|116.05|117.46|116.06|117.17|115.77|137
1641806100000|2022-01-10 09:15:00|117.44|116.04|117.65|116.25|117.68|116.28|117.44|116.04|97
1641806400000|2022-01-10 09:20:00|117.66|116.26|117.76|116.36|117.8|116.4|117.65|116.25|108
1641806700000|2022-01-10 09:25:00|117.75|116.35|117.68|116.28|117.76|116.36|117.65|116.25|102
1641807000000|2022-01-10 09:30:00|117.67|116.27|117.67|116.27|117.77|116.37|117.61|116.21|114
1641807300000|2022-01-10 09:35:00|117.66|116.26|117.45|116.05|117.78|116.38|117.45|116.05|160
1641807600000|2022-01-10 09:40:00|117.41|116.01|117.47|116.07|117.47|116.07|117.35|115.95|115
1641807900000|2022-01-10 09:45:00|117.46|116.06|117.47|116.07|117.48|116.08|117.27|115.87|114
1641808200000|2022-01-10 09:50:00|117.48|116.08|117.37|115.97|117.65|116.25|117.35|115.95|125
1641808500000|2022-01-10 09:55:00|117.38|115.98|117.45|116.05|117.55|116.15|117.37|115.97|122
1641808800000|2022-01-10 10:00:00|117.44|116.04|117.37|115.97|117.44|116.04|117.09|115.69|151
1641809100000|2022-01-10 10:05:00|117.38|115.98|117.68|116.28|117.7|116.3|117.37|115.97|122
1641809400000|2022-01-10 10:10:00|117.67|116.27|117.97|116.57|117.99|116.59|117.66|116.26|105
1641809700000|2022-01-10 10:15:00|117.96|116.56|118.28|116.88|118.28|116.88|117.94|116.54|136
1641810000000|2022-01-10 10:20:00|118.32|116.92|117.94|116.54|118.42|117.02|117.92|116.52|176
1641810300000|2022-01-10 10:25:00|117.92|116.52|117.96|116.56|118.04|116.64|117.86|116.46|133
1641810600000|2022-01-10 10:30:00|117.97|116.57|118.19|116.79|118.19|116.79|117.85|116.45|121
1641810900000|2022-01-10 10:35:00|118.18|116.78|117.89|116.49|118.18|116.78|117.86|116.46|151
1641811200000|2022-01-10 10:40:00|117.88|116.48|117.72|116.32|117.94|116.54|117.72|116.32|121
1641811500000|2022-01-10 10:45:00|117.69|116.29|117.78|116.38|117.95|116.55|117.65|116.25|137
1641811800000|2022-01-10 10:50:00|117.79|116.39|117.29|115.89|117.84|116.44|117.28|115.88|199
1641812100000|2022-01-10 10:55:00|117.28|115.88|117.29|115.89|117.45|116.05|117.25|115.85|121
1641812400000|2022-01-10 11:00:00|117.28|115.88|116.81|115.41|117.33|115.93|116.77|115.37|202
1641812700000|2022-01-10 11:05:00|116.8|115.4|116.73|115.33|117.19|115.79|116.73|115.33|230
1641813000000|2022-01-10 11:10:00|116.71|115.31|116.84|115.44|116.98|115.58|116.56|115.16|249
1641813300000|2022-01-10 11:15:00|116.85|115.45|116.99|115.59|117.04|115.64|116.58|115.18|177
1641813600000|2022-01-10 11:20:00|116.98|115.58|116.57|115.17|116.99|115.59|116.49|115.09|221
1641813900000|2022-01-10 11:25:00|116.56|115.16|116.72|115.32|116.77|115.37|116.23|114.83|192
1641814200000|2022-01-10 11:30:00|116.71|115.31|116.73|115.33|116.88|115.48|116.58|115.18|136
1641814500000|2022-01-10 11:35:00|116.72|115.32|116.57|115.17|116.75|115.35|116.53|115.13|197
1641814800000|2022-01-10 11:40:00|116.56|115.16|116.36|114.96|116.56|115.16|116.28|114.88|196
1641815100000|2022-01-10 11:45:00|116.37|114.97|116.27|114.87|116.54|115.14|116.27|114.87|184
1641815400000|2022-01-10 11:50:00|116.28|114.88|115.92|114.52|116.38|114.98|115.92|114.52|110
1641815700000|2022-01-10 11:55:00|115.94|114.54|115.85|114.45|116|114.6|115.51|114.11|203
1641816000000|2022-01-10 12:00:00|115.84|114.44|115.34|113.94|116.06|114.66|115.11|113.71|214
1641816300000|2022-01-10 12:05:00|115.33|113.93|115.35|113.95|115.66|114.26|115.18|113.78|230
1641816600000|2022-01-10 12:10:00|115.36|113.96|114.96|113.56|115.36|113.96|114.76|113.36|274
1641816900000|2022-01-10 12:15:00|114.95|113.55|115.15|113.75|115.24|113.84|114.78|113.38|288
1641817200000|2022-01-10 12:20:00|115.13|113.73|115.15|113.75|115.22|113.82|114.95|113.55|164
1641817500000|2022-01-10 12:25:00|115.18|113.78|115.26|113.86|115.44|114.04|115.12|113.72|201
1641817800000|2022-01-10 12:30:00|115.25|113.85|114.92|113.52|115.37|113.97|114.85|113.45|240
1641818100000|2022-01-10 12:35:00|114.94|113.54|114.69|113.29|114.95|113.55|114.56|113.16|231
1641818400000|2022-01-10 12:40:00|114.7|113.3|114.36|112.96|114.76|113.36|114.31|112.91|242
1641818700000|2022-01-10 12:45:00|114.35|112.95|113.84|112.44|114.48|113.08|113.78|112.38|245
1641819000000|2022-01-10 12:50:00|113.86|112.46|113.27|111.87|113.89|112.49|112.95|111.55|429
1641819300000|2022-01-10 12:55:00|113.26|111.86|112.81|111.41|113.29|111.89|112.76|111.36|313
1641819600000|2022-01-10 13:00:00|112.83|111.43|113.28|111.88|113.28|111.88|112.83|111.43|318
1641819900000|2022-01-10 13:05:00|113.27|111.87|113.26|111.86|113.47|112.07|113.08|111.68|320
1641820200000|2022-01-10 13:10:00|113.25|111.85|112.64|111.24|113.25|111.85|112.51|111.11|352
1641820500000|2022-01-10 13:15:00|112.65|111.25|112.56|111.16|112.67|111.27|112.09|110.69|301
1641820800000|2022-01-10 13:20:00|112.55|111.15|112.04|110.64|112.7|111.3|112.03|110.63|263
1641821100000|2022-01-10 13:25:00|112.05|110.65|112.14|110.74|112.25|110.85|112.02|110.62|220
1641821400000|2022-01-10 13:30:00|112.12|110.72|112.21|110.81|112.46|111.06|111.86|110.46|278
1641821700000|2022-01-10 13:35:00|112.24|110.84|112.75|111.35|112.75|111.35|112.08|110.68|258
1641822000000|2022-01-10 13:40:00|112.78|111.38|112.26|110.86|112.83|111.43|112.21|110.81|226
1641822300000|2022-01-10 13:45:00|112.25|110.85|112.21|110.81|112.46|111.06|112.17|110.77|192
1641822600000|2022-01-10 13:50:00|112.2|110.8|112.05|110.65|112.45|111.05|111.88|110.48|208
1641822900000|2022-01-10 13:55:00|112.06|110.66|112.06|110.66|112.34|110.94|111.99|110.59|247
1641823200000|2022-01-10 14:00:00|112.05|110.65|111.84|110.44|112.28|110.88|111.73|110.33|205
1641823500000|2022-01-10 14:05:00|111.82|110.42|110.75|109.35|111.98|110.58|110.59|109.19|315
1641823800000|2022-01-10 14:10:00|110.71|109.31|111.26|109.86|111.31|109.91|110.21|108.81|319
1641824100000|2022-01-10 14:15:00|111.29|109.89|109.54|108.14|111.29|109.89|108.95|107.55|469
1641824400000|2022-01-10 14:20:00|109.51|108.11|108.46|107.06|109.68|108.28|107.99|106.59|630
1641824700000|2022-01-10 14:25:00|108.51|107.11|108.96|107.56|109.16|107.76|107.75|106.35|450
1641825000000|2022-01-10 14:30:00|108.95|107.55|108.57|107.17|109.31|107.91|108.52|107.12|425
1641825300000|2022-01-10 14:35:00|108.53|107.13|109.02|107.62|109.02|107.62|108.02|106.62|455
1641825600000|2022-01-10 14:40:00|109.06|107.66|111.67|110.27|112.3|110.9|108.97|107.57|543
1641825900000|2022-01-10 14:45:00|111.66|110.26|112.27|110.87|112.38|110.98|111.08|109.68|559
1641826200000|2022-01-10 14:50:00|112.28|110.88|112.85|111.45|113.42|112.02|112.12|110.72|597
1641826500000|2022-01-10 14:55:00|112.82|111.42|112.65|111.25|113.66|112.26|112.32|110.92|572
1641826800000|2022-01-10 15:00:00|112.64|111.24|111.21|109.81|112.82|111.42|111.18|109.78|401
1641827100000|2022-01-10 15:05:00|111.25|109.85|111.53|110.13|111.89|110.49|111.04|109.64|377
1641827400000|2022-01-10 15:10:00|111.52|110.12|111.07|109.67|111.52|110.12|110.95|109.55|299
1641827700000|2022-01-10 15:15:00|111.06|109.66|110.65|109.25|111.31|109.91|110.58|109.18|332
1641828000000|2022-01-10 15:20:00|110.64|109.24|111.71|110.31|111.72|110.32|110.58|109.18|282
1641828300000|2022-01-10 15:25:00|111.72|110.32|111.65|110.25|112.11|110.71|111.41|110.01|301
1641828600000|2022-01-10 15:30:00|111.64|110.24|112.45|111.05|112.75|111.35|111.41|110.01|285
1641828900000|2022-01-10 15:35:00|112.44|111.04|112.65|111.25|112.67|111.27|111.88|110.48|337
1641829200000|2022-01-10 15:40:00|112.66|111.26|111.94|110.54|112.69|111.29|111.93|110.53|300
1641829500000|2022-01-10 15:45:00|111.95|110.55|111.52|110.12|111.95|110.55|111.35|109.95|268
1641829800000|2022-01-10 15:50:00|111.48|110.08|111.81|110.41|111.94|110.54|111.34|109.94|313
1641830100000|2022-01-10 15:55:00|111.8|110.4|112.07|110.67|112.15|110.75|111.46|110.06|302
1641830400000|2022-01-10 16:00:00|112.08|110.68|111.85|110.45|112.17|110.77|111.47|110.07|334
1641830700000|2022-01-10 16:05:00|111.84|110.44|111.89|110.49|112.06|110.66|111.5|110.1|311
1641831000000|2022-01-10 16:10:00|111.87|110.47|112.53|111.13|112.63|111.23|111.81|110.41|270
1641831300000|2022-01-10 16:15:00|112.52|111.12|113.91|112.51|114.21|112.81|112.04|110.64|400
1641831600000|2022-01-10 16:20:00|113.95|112.55|114.06|112.66|114.46|113.06|113.67|112.27|522
1641831900000|2022-01-10 16:25:00|114.05|112.65|113.7|112.3|114.15|112.75|113.64|112.24|316
1641832200000|2022-01-10 16:30:00|113.69|112.29|113.15|111.75|113.69|112.29|113.15|111.75|339
1641832500000|2022-01-10 16:35:00|113.16|111.76|113.87|112.47|113.95|112.55|113.14|111.74|313
1641832800000|2022-01-10 16:40:00|113.89|112.49|113.55|112.15|114.13|112.73|113.35|111.95|276
1641833100000|2022-01-10 16:45:00|113.56|112.16|113.36|111.96|113.75|112.35|113.27|111.87|228
1641833400000|2022-01-10 16:50:00|113.37|111.97|113.49|112.09|113.73|112.33|113.23|111.83|251
1641833700000|2022-01-10 16:55:00|113.51|112.11|114.01|112.61|114.05|112.65|113.48|112.08|243
1641834000000|2022-01-10 17:00:00|113.98|112.58|113.45|112.05|114.31|112.91|113.32|111.92|326
1641834300000|2022-01-10 17:05:00|113.48|112.08|113.02|111.62|113.54|112.14|112.9|111.5|219
1641834600000|2022-01-10 17:10:00|113.01|111.61|113.13|111.73|113.33|111.93|113.01|111.61|240
1641834900000|2022-01-10 17:15:00|113.12|111.72|112.99|111.59|113.16|111.76|112.94|111.54|159
1641835200000|2022-01-10 17:20:00|112.98|111.58|112.94|111.54|113.17|111.77|112.83|111.43|179
1641835500000|2022-01-10 17:25:00|112.93|111.53|111.29|109.89|112.94|111.54|110.72|109.32|446
1641835800000|2022-01-10 17:30:00|111.3|109.9|110.47|109.07|111.3|109.9|109.96|108.56|456
1641836100000|2022-01-10 17:35:00|110.48|109.08|110.1|108.7|110.56|109.16|109.85|108.45|436
1641836400000|2022-01-10 17:40:00|110.11|108.71|110.21|108.81|110.96|109.56|109.96|108.56|380
1641836700000|2022-01-10 17:45:00|110.2|108.8|111.25|109.85|111.98|110.58|110.14|108.74|452
1641837000000|2022-01-10 17:50:00|111.26|109.86|111.96|110.56|112.63|111.23|111.26|109.86|420
1641837300000|2022-01-10 17:55:00|111.91|110.51|111.56|110.16|112.01|110.61|111.51|110.11|338
1641837600000|2022-01-10 18:00:00|111.55|110.15|111.8|110.4|111.95|110.55|111.47|110.07|307
1641837900000|2022-01-10 18:05:00|111.79|110.39|111.95|110.55|112.24|110.84|111.76|110.36|277
1641838200000|2022-01-10 18:10:00|111.94|110.54|112.09|110.69|112.39|110.99|111.88|110.48|277
1641838500000|2022-01-10 18:15:00|112.12|110.72|112.44|111.04|112.54|111.14|111.77|110.37|249
1641838800000|2022-01-10 18:20:00|112.45|111.05|112.35|110.95|112.46|111.06|112.02|110.62|203
1641839100000|2022-01-10 18:25:00|112.32|110.92|112.08|110.68|112.57|111.17|112.08|110.68|259
1641839400000|2022-01-10 18:30:00|112.07|110.67|112.2|110.8|112.95|111.55|111.97|110.57|303
1641839700000|2022-01-10 18:35:00|112.25|110.85|112.45|111.05|112.64|111.24|112.23|110.83|290
1641840000000|2022-01-10 18:40:00|112.48|111.08|112.77|111.37|113.01|111.61|112.45|111.05|274
1641840300000|2022-01-10 18:45:00|112.78|111.38|112.9|111.5|112.93|111.53|112.46|111.06|243
1641840600000|2022-01-10 18:50:00|112.89|111.49|112.99|111.59|113.23|111.83|112.79|111.39|222
1641840900000|2022-01-10 18:55:00|113|111.6|112.98|111.58|113.21|111.81|112.91|111.51|208
1641841200000|2022-01-10 19:00:00|112.94|111.54|112.44|111.04|112.94|111.54|112.38|110.98|239
1641841500000|2022-01-10 19:05:00|112.42|111.02|113.24|111.84|113.25|111.85|112.36|110.96|280
1641841800000|2022-01-10 19:10:00|113.25|111.85|113.19|111.79|113.26|111.86|112.95|111.55|227
1641842100000|2022-01-10 19:15:00|113.17|111.77|113.26|111.86|113.72|112.32|113.15|111.75|234
1641842400000|2022-01-10 19:20:00|113.24|111.84|112.74|111.34|113.26|111.86|112.66|111.26|201
1641842700000|2022-01-10 19:25:00|112.73|111.33|112.87|111.47|112.96|111.56|112.65|111.25|171
1641843000000|2022-01-10 19:30:00|112.86|111.46|112.65|111.25|112.86|111.46|112.49|111.09|162
1641843300000|2022-01-10 19:35:00|112.66|111.26|113.06|111.66|113.15|111.75|112.63|111.23|225
1641843600000|2022-01-10 19:40:00|113.05|111.65|112.75|111.35|113.27|111.87|112.74|111.34|230
1641843900000|2022-01-10 19:45:00|112.74|111.34|112.58|111.18|112.88|111.48|112.54|111.14|162
1641844200000|2022-01-10 19:50:00|112.56|111.16|112.03|110.63|112.57|111.17|111.87|110.47|221
1641844500000|2022-01-10 19:55:00|112.04|110.64|112.18|110.78|112.52|111.12|111.96|110.56|229
1641844800000|2022-01-10 20:00:00|112.19|110.79|112.16|110.76|112.66|111.26|112.15|110.75|260
1641845100000|2022-01-10 20:05:00|112.15|110.75|112.02|110.62|112.15|110.75|111.58|110.18|246
1641845400000|2022-01-10 20:10:00|112.04|110.64|111.69|110.29|112.43|111.03|111.67|110.27|285
1641845700000|2022-01-10 20:15:00|111.66|110.26|112.05|110.65|112.25|110.85|111.6|110.2|259
1641846000000|2022-01-10 20:20:00|112.06|110.66|112.32|110.92|112.35|110.95|111.94|110.54|197
1641846300000|2022-01-10 20:25:00|112.26|110.86|112.45|111.05|112.56|111.16|112.25|110.85|170
1641846600000|2022-01-10 20:30:00|112.44|111.04|112.94|111.54|112.95|111.55|112.15|110.75|255
1641846900000|2022-01-10 20:35:00|112.95|111.55|112.97|111.57|113.16|111.76|112.75|111.35|200
1641847200000|2022-01-10 20:40:00|112.98|111.58|112.94|111.54|113.25|111.85|112.7|111.3|241
1641847500000|2022-01-10 20:45:00|112.93|111.53|113.27|111.87|113.34|111.94|112.92|111.52|269
1641847800000|2022-01-10 20:50:00|113.29|111.89|113.07|111.67|113.35|111.95|112.78|111.38|229
1641848100000|2022-01-10 20:55:00|113.06|111.66|113.54|112.14|113.7|112.3|113.06|111.66|212
1641848400000|2022-01-10 21:00:00|113.55|112.15|113.97|112.57|114.08|112.68|113.42|112.02|257
1641848700000|2022-01-10 21:05:00|113.95|112.55|114.21|112.81|114.93|113.53|113.87|112.47|326
1641849000000|2022-01-10 21:10:00|114.19|112.79|114.39|112.99|114.39|112.99|113.97|112.57|304
1641849300000|2022-01-10 21:15:00|114.38|112.98|113.8|112.4|114.42|113.02|113.77|112.37|240
1641849600000|2022-01-10 21:20:00|113.79|112.39|113.84|112.44|113.89|112.49|113.66|112.26|163
1641849900000|2022-01-10 21:25:00|113.83|112.43|114.55|113.15|114.56|113.16|113.7|112.3|183
1641850200000|2022-01-10 21:30:00|114.56|113.16|114.16|112.76|114.56|113.16|114.15|112.75|213
1641850500000|2022-01-10 21:35:00|114.15|112.75|114.14|112.74|114.25|112.85|113.87|112.47|188
1641850800000|2022-01-10 21:40:00|114.12|112.72|113.84|112.44|114.16|112.76|113.84|112.44|152
1641851100000|2022-01-10 21:45:00|113.85|112.45|113.93|112.53|114.15|112.75|113.84|112.44|175
1641851400000|2022-01-10 21:50:00|113.94|112.54|114.02|112.62|114.05|112.65|113.76|112.36|186
1641851700000|2022-01-10 21:55:00|114.01|112.61|114.23|112.83|114.28|112.88|113.85|112.45|172
1641852000000|2022-01-10 22:00:00|114.22|112.82|114.33|112.93|114.49|113.09|114.22|112.82|91
1641852300000|2022-01-10 22:05:00|114.34|112.94|114.05|112.65|114.37|112.97|114.04|112.64|64
1641852600000|2022-01-10 22:10:00|114.12|112.72|114.14|112.74|114.16|112.76|114.05|112.65|33
1641852900000|2022-01-10 22:15:00|114.15|112.75|113.45|112.05|114.15|112.75|113.45|112.05|144
1641853200000|2022-01-10 22:20:00|113.46|112.06|113.71|112.31|113.92|112.52|113.46|112.06|125
1641853500000|2022-01-10 22:25:00|113.7|112.3|113.67|112.27|113.72|112.32|113.5|112.1|115
1641853800000|2022-01-10 22:30:00|113.68|112.28|113.62|112.22|113.68|112.28|113.61|112.21|41
1641854100000|2022-01-10 22:35:00|113.63|112.23|113.65|112.25|113.65|112.25|113.62|112.22|15
1641854400000|2022-01-10 22:40:00|113.66|112.26|113.72|112.32|113.84|112.44|113.65|112.25|68
1641854700000|2022-01-10 22:45:00|113.73|112.33|113.53|112.13|113.73|112.33|113.46|112.06|75
1641855000000|2022-01-10 22:50:00|113.54|112.14|113.17|111.77|113.56|112.16|113.03|111.63|70
1641855300000|2022-01-10 22:55:00|113.18|111.78|113.74|112.34|113.78|112.38|113.13|111.73|149
1641855600000|2022-01-10 23:00:00|113.75|112.35|113.47|112.07|113.83|112.43|113.28|111.88|164
1641855900000|2022-01-10 23:05:00|113.46|112.06|113.82|112.42|113.83|112.43|113.46|112.06|231
1641856200000|2022-01-10 23:10:00|113.85|112.45|113.97|112.57|114.14|112.74|113.85|112.45|180
1641856500000|2022-01-10 23:15:00|113.96|112.56|114.12|112.72|114.15|112.75|113.75|112.35|288
1641856800000|2022-01-10 23:20:00|114.13|112.73|114.22|112.82|114.26|112.86|114.03|112.63|129
1641857100000|2022-01-10 23:25:00|114.21|112.81|114.05|112.65|114.26|112.86|113.85|112.45|161
1641857400000|2022-01-10 23:30:00|114.04|112.64|113.97|112.57|114.08|112.68|113.85|112.45|212
1641857700000|2022-01-10 23:35:00|113.96|112.56|113.77|112.37|113.98|112.58|113.75|112.35|130
1641858000000|2022-01-10 23:40:00|113.76|112.36|113.84|112.44|114.02|112.62|113.76|112.36|129
1641858300000|2022-01-10 23:45:00|113.85|112.45|113.37|111.97|113.85|112.45|113.3|111.9|172
1641858600000|2022-01-10 23:50:00|113.36|111.96|113.15|111.75|113.47|112.07|113.15|111.75|206
1641858900000|2022-01-10 23:55:00|113.16|111.76|113|111.6|113.37|111.97|113|111.6|201
1641859200000|2022-01-11 00:00:00|113.01|111.61|113.45|112.05|113.66|112.26|112.93|111.53|217
1641859500000|2022-01-11 00:05:00|113.47|112.07|113.35|111.95|113.51|112.11|113.15|111.75|181
1641859800000|2022-01-11 00:10:00|113.37|111.97|113.67|112.27|113.84|112.44|113.37|111.97|165
1641860100000|2022-01-11 00:15:00|113.66|112.26|113.27|111.87|113.66|112.26|113.26|111.86|246
1641860400000|2022-01-11 00:20:00|113.26|111.86|113.3|111.9|113.58|112.18|113.25|111.85|210
1641860700000|2022-01-11 00:25:00|113.31|111.91|113.64|112.24|113.65|112.25|113.3|111.9|153
1641861000000|2022-01-11 00:30:00|113.59|112.19|113.67|112.27|113.93|112.53|113.49|112.09|214
1641861300000|2022-01-11 00:35:00|113.7|112.3|113.91|112.51|113.95|112.55|113.65|112.25|144
1641861600000|2022-01-11 00:40:00|113.93|112.53|114.12|112.72|114.12|112.72|113.84|112.44|116
1641861900000|2022-01-11 00:45:00|114.11|112.71|114.43|113.03|114.44|113.04|114.11|112.71|132
1641862200000|2022-01-11 00:50:00|114.44|113.04|114.32|112.92|114.46|113.06|114.18|112.78|175
1641862500000|2022-01-11 00:55:00|114.33|112.93|113.66|112.26|114.33|112.93|113.63|112.23|187
1641862800000|2022-01-11 01:00:00|113.67|112.27|114.22|112.82|114.24|112.84|113.66|112.26|193
1641863100000|2022-01-11 01:05:00|114.21|112.81|114.35|112.95|114.45|113.05|114.07|112.67|161
1641863400000|2022-01-11 01:10:00|114.36|112.96|113.9|112.5|114.55|113.15|113.9|112.5|183
1641863700000|2022-01-11 01:15:00|113.87|112.47|115.35|113.95|115.35|113.95|113.75|112.35|234
1641864000000|2022-01-11 01:20:00|115.34|113.94|115.13|113.73|115.86|114.46|114.83|113.43|297
1641864300000|2022-01-11 01:25:00|115.09|113.69|115.15|113.75|115.43|114.03|114.98|113.58|253
1641864600000|2022-01-11 01:30:00|115.14|113.74|116.02|114.62|116.36|114.96|115.04|113.64|341
1641864900000|2022-01-11 01:35:00|116|114.6|115.74|114.34|116.23|114.83|115.74|114.34|315
1641865200000|2022-01-11 01:40:00|115.69|114.29|115.4|114|115.7|114.3|115.33|113.93|186
1641865500000|2022-01-11 01:45:00|115.39|113.99|115.08|113.68|115.44|114.04|115.08|113.68|131
1641865800000|2022-01-11 01:50:00|115.05|113.65|115.26|113.86|115.26|113.86|114.96|113.56|165
1641866100000|2022-01-11 01:55:00|115.23|113.83|115.45|114.05|115.53|114.13|115.23|113.83|141
1641866400000|2022-01-11 02:00:00|115.47|114.07|115.15|113.75|115.63|114.23|115.09|113.69|161
1641866700000|2022-01-11 02:05:00|115.16|113.76|115.36|113.96|115.45|114.05|115.08|113.68|158
1641867000000|2022-01-11 02:10:00|115.35|113.95|115.34|113.94|115.44|114.04|115.16|113.76|174
1641867300000|2022-01-11 02:15:00|115.33|113.93|115.58|114.18|115.64|114.24|115.33|113.93|151
1641867600000|2022-01-11 02:20:00|115.59|114.19|116.18|114.78|116.24|114.84|115.58|114.18|226
1641867900000|2022-01-11 02:25:00|116.19|114.79|116.05|114.65|116.42|115.02|115.88|114.48|280
1641868200000|2022-01-11 02:30:00|116.04|114.64|116.19|114.79|116.45|115.05|115.98|114.58|317
1641868500000|2022-01-11 02:35:00|116.16|114.76|115.82|114.42|116.18|114.78|115.82|114.42|148
1641868800000|2022-01-11 02:40:00|115.84|114.44|115.84|114.44|115.86|114.46|115.7|114.3|140
1641869100000|2022-01-11 02:45:00|115.83|114.43|116.06|114.66|116.3|114.9|115.81|114.41|221
1641869400000|2022-01-11 02:50:00|116.05|114.65|115.95|114.55|116.18|114.78|115.85|114.45|247
1641869700000|2022-01-11 02:55:00|115.94|114.54|115.74|114.34|115.95|114.55|115.65|114.25|178
1641870000000|2022-01-11 03:00:00|115.73|114.33|115.44|114.04|115.84|114.44|115.33|113.93|121
1641870300000|2022-01-11 03:05:00|115.45|114.05|115.35|113.95|115.57|114.17|115.29|113.89|167
1641870600000|2022-01-11 03:10:00|115.37|113.97|115.29|113.89|115.44|114.04|115.29|113.89|131
1641870900000|2022-01-11 03:15:00|115.3|113.9|115.7|114.3|115.71|114.31|115.26|113.86|124
1641871200000|2022-01-11 03:20:00|115.71|114.31|115.64|114.24|115.76|114.36|115.56|114.16|120
1641871500000|2022-01-11 03:25:00|115.65|114.25|115.78|114.38|115.86|114.46|115.63|114.23|131
1641871800000|2022-01-11 03:30:00|115.79|114.39|115.98|114.58|116.06|114.66|115.79|114.39|135
1641872100000|2022-01-11 03:35:00|115.95|114.55|115.95|114.55|116.21|114.81|115.85|114.45|163
1641872400000|2022-01-11 03:40:00|116|114.6|117.04|115.64|117.57|116.17|116|114.6|307
1641872700000|2022-01-11 03:45:00|117.03|115.63|117.04|115.64|117.34|115.94|116.98|115.58|168
1641873000000|2022-01-11 03:50:00|117.03|115.63|116.73|115.33|117.06|115.66|116.69|115.29|213
1641873300000|2022-01-11 03:55:00|116.72|115.32|116.83|115.43|116.83|115.43|116.61|115.21|160
1641873600000|2022-01-11 04:00:00|116.85|115.45|117.05|115.65|117.07|115.67|116.84|115.44|127
1641873900000|2022-01-11 04:05:00|117.11|115.71|116.47|115.07|117.15|115.75|116.47|115.07|175
1641874200000|2022-01-11 04:10:00|116.48|115.08|116.26|114.86|116.48|115.08|116.15|114.75|95
1641874500000|2022-01-11 04:15:00|116.25|114.85|116.76|115.36|116.76|115.36|116.15|114.75|144
1641874800000|2022-01-11 04:20:00|116.74|115.34|116.8|115.4|116.86|115.46|116.63|115.23|150
1641875100000|2022-01-11 04:25:00|116.76|115.36|116.96|115.56|117|115.6|116.75|115.35|126
1641875400000|2022-01-11 04:30:00|116.95|115.55|116.88|115.48|117.14|115.74|116.88|115.48|173
1641875700000|2022-01-11 04:35:00|116.87|115.47|116.55|115.15|116.87|115.47|116.53|115.13|135
1641876000000|2022-01-11 04:40:00|116.56|115.16|116.36|114.96|116.79|115.39|116.34|114.94|121
1641876300000|2022-01-11 04:45:00|116.37|114.97|116.27|114.87|116.44|115.04|116.26|114.86|97
1641876600000|2022-01-11 04:50:00|116.26|114.86|116.75|115.35|116.83|115.43|116.25|114.85|136
1641876900000|2022-01-11 04:55:00|116.77|115.37|116.32|114.92|116.77|115.37|116.28|114.88|133
1641877200000|2022-01-11 05:00:00|116.28|114.88|116.35|114.95|116.45|115.05|116.26|114.86|130
1641877500000|2022-01-11 05:05:00|116.34|114.94|116.02|114.62|116.35|114.95|115.96|114.56|111
1641877800000|2022-01-11 05:10:00|116.03|114.63|116.15|114.75|116.23|114.83|116.02|114.62|124
1641878100000|2022-01-11 05:15:00|116.14|114.74|115.83|114.43|116.14|114.74|115.75|114.35|115
1641878400000|2022-01-11 05:20:00|115.84|114.44|115.78|114.38|115.94|114.54|115.78|114.38|99
1641878700000|2022-01-11 05:25:00|115.77|114.37|115.75|114.35|115.86|114.46|115.74|114.34|78
1641879000000|2022-01-11 05:30:00|115.74|114.34|115.73|114.33|115.82|114.42|115.72|114.32|75
1641879300000|2022-01-11 05:35:00|115.74|114.34|116.04|114.64|116.04|114.64|115.74|114.34|95
1641879600000|2022-01-11 05:40:00|116.03|114.63|115.89|114.49|116.17|114.77|115.85|114.45|105
1641879900000|2022-01-11 05:45:00|115.92|114.52|115.83|114.43|115.96|114.56|115.76|114.36|98
1641880200000|2022-01-11 05:50:00|115.84|114.44|115.85|114.45|115.97|114.57|115.83|114.43|94
1641880500000|2022-01-11 05:55:00|115.86|114.46|115.75|114.35|115.86|114.46|115.72|114.32|86
1641880800000|2022-01-11 06:00:00|115.76|114.36|116.06|114.66|116.15|114.75|115.75|114.35|110
1641881100000|2022-01-11 06:05:00|116.07|114.67|116.04|114.64|116.15|114.75|116.04|114.64|88
1641881400000|2022-01-11 06:10:00|116.05|114.65|116.43|115.03|116.45|115.05|116.03|114.63|122
1641881700000|2022-01-11 06:15:00|116.44|115.04|115.94|114.54|116.45|115.05|115.93|114.53|123
1641882000000|2022-01-11 06:20:00|115.93|114.53|116.13|114.73|116.15|114.75|115.88|114.48|74
1641882300000|2022-01-11 06:25:00|116.1|114.7|115.76|114.36|116.1|114.7|115.76|114.36|91
1641882600000|2022-01-11 06:30:00|115.77|114.37|115.78|114.38|115.85|114.45|115.67|114.27|112
1641882900000|2022-01-11 06:35:00|115.77|114.37|115.84|114.44|115.95|114.55|115.75|114.35|115
1641883200000|2022-01-11 06:40:00|115.83|114.43|115.62|114.22|115.88|114.48|115.59|114.19|95
1641883500000|2022-01-11 06:45:00|115.64|114.24|115.84|114.44|115.88|114.48|115.63|114.23|86
1641883800000|2022-01-11 06:50:00|115.82|114.42|115.44|114.04|115.85|114.45|115.44|114.04|103
1641884100000|2022-01-11 06:55:00|115.46|114.06|115.75|114.35|115.82|114.42|115.44|114.04|111
1641884400000|2022-01-11 07:00:00|115.76|114.36|115.87|114.47|115.97|114.57|115.76|114.36|117
1641884700000|2022-01-11 07:05:00|115.83|114.43|115.94|114.54|115.96|114.56|115.64|114.24|119
1641885000000|2022-01-11 07:10:00|115.93|114.53|115.74|114.34|116.03|114.63|115.74|114.34|99
1641885300000|2022-01-11 07:15:00|115.76|114.36|116.25|114.85|116.38|114.98|115.76|114.36|124
1641885600000|2022-01-11 07:20:00|116.24|114.84|115.84|114.44|116.26|114.86|115.84|114.44|89
1641885900000|2022-01-11 07:25:00|115.85|114.45|115.85|114.45|115.94|114.54|115.83|114.43|113
1641886200000|2022-01-11 07:30:00|115.83|114.43|115.65|114.25|115.83|114.43|115.61|114.21|136
1641886500000|2022-01-11 07:35:00|115.66|114.26|115.45|114.05|115.74|114.34|115.43|114.03|89
1641886800000|2022-01-11 07:40:00|115.46|114.06|115.42|114.02|115.58|114.18|115.37|113.97|73
1641887100000|2022-01-11 07:45:00|115.41|114.01|115.66|114.26|115.72|114.32|115.4|114|120
1641887400000|2022-01-11 07:50:00|115.65|114.25|115.77|114.37|115.86|114.46|115.65|114.25|118
1641887700000|2022-01-11 07:55:00|115.83|114.43|116.13|114.73|116.21|114.81|115.82|114.42|121
1641888000000|2022-01-11 08:00:00|116.15|114.75|116.9|115.5|116.92|115.52|116.14|114.74|187
1641888300000|2022-01-11 08:05:00|116.89|115.49|116.77|115.37|117.13|115.73|116.77|115.37|241
1641888600000|2022-01-11 08:10:00|116.74|115.34|116.8|115.4|116.85|115.45|116.58|115.18|216
1641888900000|2022-01-11 08:15:00|116.79|115.39|116.64|115.24|116.83|115.43|116.47|115.07|155
1641889200000|2022-01-11 08:20:00|116.63|115.23|116.96|115.56|117.34|115.94|116.63|115.23|201
1641889500000|2022-01-11 08:25:00|116.95|115.55|116.56|115.16|116.97|115.57|116.52|115.12|211
1641889800000|2022-01-11 08:30:00|116.57|115.17|116.14|114.74|116.64|115.24|116.12|114.72|167
1641890100000|2022-01-11 08:35:00|116.15|114.75|116.18|114.78|116.29|114.89|116.13|114.73|146
1641890400000|2022-01-11 08:40:00|116.17|114.77|115.65|114.25|116.17|114.77|115.57|114.17|214
1641890700000|2022-01-11 08:45:00|115.64|114.24|115.64|114.24|115.76|114.36|115.48|114.08|170
1641891000000|2022-01-11 08:50:00|115.62|114.22|115.57|114.17|115.87|114.47|115.55|114.15|158
1641891300000|2022-01-11 08:55:00|115.58|114.18|115.44|114.04|115.59|114.19|115.36|113.96|166
1641891600000|2022-01-11 09:00:00|115.43|114.03|115.65|114.25|115.76|114.36|115.38|113.98|148
1641891900000|2022-01-11 09:05:00|115.67|114.27|115.1|113.7|115.67|114.27|115.05|113.65|165
1641892200000|2022-01-11 09:10:00|115.11|113.71|115.24|113.84|115.25|113.85|114.96|113.56|147
1641892500000|2022-01-11 09:15:00|115.25|113.85|115.35|113.95|115.35|113.95|115.15|113.75|127
1641892800000|2022-01-11 09:20:00|115.34|113.94|115.46|114.06|115.54|114.14|115.23|113.83|103
1641893100000|2022-01-11 09:25:00|115.45|114.05|115.29|113.89|115.55|114.15|115.27|113.87|140
1641893400000|2022-01-11 09:30:00|115.3|113.9|115.47|114.07|115.54|114.14|115.3|113.9|103
1641893700000|2022-01-11 09:35:00|115.46|114.06|115.64|114.24|115.68|114.28|115.38|113.98|139
1641894000000|2022-01-11 09:40:00|115.65|114.25|115.84|114.44|115.84|114.44|115.55|114.15|134
1641894300000|2022-01-11 09:45:00|115.82|114.42|115.84|114.44|115.85|114.45|115.59|114.19|105
1641894600000|2022-01-11 09:50:00|115.82|114.42|115.32|113.92|115.84|114.44|115.24|113.84|135
1641894900000|2022-01-11 09:55:00|115.33|113.93|115.16|113.76|115.33|113.93|115.12|113.72|162
1641895200000|2022-01-11 10:00:00|115.17|113.77|115.15|113.75|115.39|113.99|115.07|113.67|122
1641895500000|2022-01-11 10:05:00|115.14|113.74|115.11|113.71|115.45|114.05|115.11|113.71|203
1641895800000|2022-01-11 10:10:00|115.12|113.72|114.97|113.57|115.23|113.83|114.95|113.55|131
1641896100000|2022-01-11 10:15:00|114.96|113.56|114.65|113.25|114.97|113.57|114.46|113.06|195
1641896400000|2022-01-11 10:20:00|114.66|113.26|114.62|113.22|114.82|113.42|114.53|113.13|180
1641896700000|2022-01-11 10:25:00|114.61|113.21|114.64|113.24|114.78|113.38|114.59|113.19|99
1641897000000|2022-01-11 10:30:00|114.66|113.26|114.71|113.31|114.8|113.4|114.62|113.22|108
1641897300000|2022-01-11 10:35:00|114.7|113.3|114.73|113.33|114.87|113.47|114.7|113.3|91
1641897600000|2022-01-11 10:40:00|114.72|113.32|114.74|113.34|114.74|113.34|114.58|113.18|90
1641897900000|2022-01-11 10:45:00|114.76|113.36|114.45|113.05|114.83|113.43|114.45|113.05|130
1641898200000|2022-01-11 10:50:00|114.42|113.02|114.51|113.11|114.58|113.18|114.42|113.02|121
1641898500000|2022-01-11 10:55:00|114.5|113.1|114.34|112.94|114.5|113.1|114.09|112.69|131
1641898800000|2022-01-11 11:00:00|114.33|112.93|114.24|112.84|114.49|113.09|114.24|112.84|139
1641899100000|2022-01-11 11:05:00|114.25|112.85|114.56|113.16|114.65|113.25|114.2|112.8|210
1641899400000|2022-01-11 11:10:00|114.57|113.17|114.53|113.13|114.76|113.36|114.47|113.07|163
1641899700000|2022-01-11 11:15:00|114.54|113.14|114.56|113.16|114.77|113.37|114.54|113.14|150
1641900000000|2022-01-11 11:20:00|114.57|113.17|114.64|113.24|114.66|113.26|114.43|113.03|105
1641900300000|2022-01-11 11:25:00|114.63|113.23|114.71|113.31|114.74|113.34|114.55|113.15|86
1641900600000|2022-01-11 11:30:00|114.7|113.3|114.76|113.36|115.05|113.65|114.7|113.3|214
1641900900000|2022-01-11 11:35:00|114.77|113.37|114.58|113.18|114.78|113.38|114.42|113.02|147
1641901200000|2022-01-11 11:40:00|114.57|113.17|114.51|113.11|114.58|113.18|114.31|112.91|122
1641901500000|2022-01-11 11:45:00|114.5|113.1|114.64|113.24|114.66|113.26|114.5|113.1|139
1641901800000|2022-01-11 11:50:00|114.65|113.25|115.21|113.81|115.25|113.85|114.65|113.25|125
1641902100000|2022-01-11 11:55:00|115.2|113.8|114.97|113.57|115.2|113.8|114.96|113.56|108
1641902400000|2022-01-11 12:00:00|114.95|113.55|114.82|113.42|115.07|113.67|114.81|113.41|120
1641902700000|2022-01-11 12:05:00|114.83|113.43|115.46|114.06|115.47|114.07|114.83|113.43|127
1641903000000|2022-01-11 12:10:00|115.47|114.07|115.83|114.43|115.84|114.44|115.34|113.94|133
1641903300000|2022-01-11 12:15:00|115.81|114.41|115.65|114.25|115.88|114.48|115.52|114.12|104
1641903600000|2022-01-11 12:20:00|115.66|114.26|115.74|114.34|116.03|114.63|115.66|114.26|132
1641903900000|2022-01-11 12:25:00|115.75|114.35|115.92|114.52|115.93|114.53|115.6|114.2|163
1641904200000|2022-01-11 12:30:00|115.91|114.51|115.55|114.15|115.91|114.51|115.46|114.06|162
1641904500000|2022-01-11 12:35:00|115.54|114.14|115.93|114.53|115.97|114.57|115.54|114.14|83
1641904800000|2022-01-11 12:40:00|115.92|114.52|116.23|114.83|116.36|114.96|115.92|114.52|157
1641905100000|2022-01-11 12:45:00|116.24|114.84|116.29|114.89|116.29|114.89|115.94|114.54|139
1641905400000|2022-01-11 12:50:00|116.26|114.86|116.05|114.65|116.28|114.88|115.89|114.49|142
1641905700000|2022-01-11 12:55:00|116.07|114.67|115.67|114.27|116.27|114.87|115.66|114.26|173
1641906000000|2022-01-11 13:00:00|115.73|114.33|115.94|114.54|116.04|114.64|115.65|114.25|155
1641906300000|2022-01-11 13:05:00|115.95|114.55|116.18|114.78|116.23|114.83|115.94|114.54|130
1641906600000|2022-01-11 13:10:00|116.19|114.79|116.13|114.73|116.24|114.84|115.96|114.56|135
1641906900000|2022-01-11 13:15:00|116.14|114.74|116.25|114.85|116.31|114.91|116.12|114.72|118
1641907200000|2022-01-11 13:20:00|116.26|114.86|116.16|114.76|116.35|114.95|116.08|114.68|115
1641907500000|2022-01-11 13:25:00|116.17|114.77|115.86|114.46|116.33|114.93|115.79|114.39|158
1641907800000|2022-01-11 13:30:00|115.85|114.45|116.44|115.04|116.45|115.05|115.85|114.45|142
1641908100000|2022-01-11 13:35:00|116.43|115.03|115.98|114.58|116.44|115.04|115.94|114.54|178
1641908400000|2022-01-11 13:40:00|115.99|114.59|115.45|114.05|116.04|114.64|115.41|114.01|182
1641908700000|2022-01-11 13:45:00|115.44|114.04|116.01|114.61|116.01|114.61|115.44|114.04|190
1641909000000|2022-01-11 13:50:00|116.03|114.63|115.71|114.31|116.06|114.66|115.45|114.05|181
1641909300000|2022-01-11 13:55:00|115.67|114.27|115.73|114.33|115.86|114.46|115.64|114.24|126
1641909600000|2022-01-11 14:00:00|115.74|114.34|116.16|114.76|116.22|114.82|115.55|114.15|142
1641909900000|2022-01-11 14:05:00|116.15|114.75|116.08|114.68|116.18|114.78|115.88|114.48|175
1641910200000|2022-01-11 14:10:00|116.06|114.66|116.14|114.74|116.15|114.75|115.77|114.37|157
1641910500000|2022-01-11 14:15:00|116.15|114.75|115.87|114.47|116.15|114.75|115.77|114.37|229
1641910800000|2022-01-11 14:20:00|115.88|114.48|115.47|114.07|115.88|114.48|115.47|114.07|217
1641911100000|2022-01-11 14:25:00|115.48|114.08|114.76|113.36|115.54|114.14|114.75|113.35|296
1641911400000|2022-01-11 14:30:00|114.75|113.35|114.35|112.95|114.86|113.46|114.35|112.95|293
1641911700000|2022-01-11 14:35:00|114.32|112.92|115.07|113.67|115.09|113.69|114.27|112.87|255
1641912000000|2022-01-11 14:40:00|115.06|113.66|114.94|113.54|115.06|113.66|114.55|113.15|284
1641912300000|2022-01-11 14:45:00|114.95|113.55|115.15|113.75|115.5|114.1|114.78|113.38|268
1641912600000|2022-01-11 14:50:00|115.14|113.74|115.37|113.97|115.63|114.23|115.05|113.65|203
1641912900000|2022-01-11 14:55:00|115.36|113.96|115.43|114.03|115.6|114.2|115.05|113.65|265
1641913200000|2022-01-11 15:00:00|115.42|114.02|116.33|114.93|116.35|114.95|115.28|113.88|331
1641913500000|2022-01-11 15:05:00|116.35|114.95|116.67|115.27|116.78|115.38|116.35|114.95|356
1641913800000|2022-01-11 15:10:00|116.64|115.24|116.66|115.26|116.79|115.39|116.36|114.96|290
1641914100000|2022-01-11 15:15:00|116.67|115.27|116.45|115.05|116.77|115.37|116.25|114.85|295
1641914400000|2022-01-11 15:20:00|116.46|115.06|116.5|115.1|116.68|115.28|116.37|114.97|251
1641914700000|2022-01-11 15:25:00|116.51|115.11|116.35|114.95|116.55|115.15|116.27|114.87|236
1641915000000|2022-01-11 15:30:00|116.38|114.98|116|114.6|116.85|115.45|115.99|114.59|243
1641915300000|2022-01-11 15:35:00|116.01|114.61|116.05|114.65|116.17|114.77|115.84|114.44|235
1641915600000|2022-01-11 15:40:00|116.01|114.61|115.62|114.22|116.05|114.65|115.57|114.17|223
1641915900000|2022-01-11 15:45:00|115.61|114.21|115.98|114.58|116.15|114.75|115.57|114.17|263
1641916200000|2022-01-11 15:50:00|115.97|114.57|116.25|114.85|116.35|114.95|115.86|114.46|171
1641916500000|2022-01-11 15:55:00|116.26|114.86|116.66|115.26|116.71|115.31|116.26|114.86|188
1641916800000|2022-01-11 16:00:00|116.67|115.27|117.14|115.74|117.23|115.83|116.49|115.09|224
1641917100000|2022-01-11 16:05:00|117.15|115.75|117.14|115.74|117.46|116.06|117.07|115.67|335
1641917400000|2022-01-11 16:10:00|117.15|115.75|117.65|116.25|117.83|116.43|117.15|115.75|262
1641917700000|2022-01-11 16:15:00|117.68|116.28|118.09|116.69|118.28|116.88|117.68|116.28|256
1641918000000|2022-01-11 16:20:00|118.08|116.68|117.75|116.35|118.16|116.76|117.69|116.29|256
1641918300000|2022-01-11 16:25:00|117.78|116.38|118.04|116.64|118.06|116.66|117.73|116.33|183
1641918600000|2022-01-11 16:30:00|118.03|116.63|118.59|117.19|118.65|117.25|117.95|116.55|191
1641918900000|2022-01-11 16:35:00|118.58|117.18|119.12|117.72|119.13|117.73|118.54|117.14|263
1641919200000|2022-01-11 16:40:00|119.16|117.76|119.21|117.81|119.7|118.3|119.16|117.76|317
1641919500000|2022-01-11 16:45:00|119.23|117.83|118.68|117.28|119.5|118.1|118.67|117.27|247
1641919800000|2022-01-11 16:50:00|118.67|117.27|118.82|117.42|119.08|117.68|118.65|117.25|236
1641920100000|2022-01-11 16:55:00|118.83|117.43|118.85|117.45|118.97|117.57|118.71|117.31|140
1641920400000|2022-01-11 17:00:00|118.86|117.46|119.38|117.98|119.54|118.14|118.82|117.42|240
1641920700000|2022-01-11 17:05:00|119.37|117.97|119.87|118.47|119.88|118.48|119.26|117.86|197
1641921000000|2022-01-11 17:10:00|119.89|118.49|119.99|118.59|120.22|118.82|119.71|118.31|217
1641921300000|2022-01-11 17:15:00|119.98|118.58|119.73|118.33|120.2|118.8|119.57|118.17|272
1641921600000|2022-01-11 17:20:00|119.72|118.32|118.62|117.22|119.76|118.36|118.39|116.99|258
1641921900000|2022-01-11 17:25:00|118.65|117.25|118.38|116.98|118.65|117.25|118.05|116.65|323
1641922200000|2022-01-11 17:30:00|118.37|116.97|118.56|117.16|118.77|117.37|118.3|116.9|220
1641922500000|2022-01-11 17:35:00|118.57|117.17|118.68|117.28|118.83|117.43|118.45|117.05|164
1641922800000|2022-01-11 17:40:00|118.71|117.31|119.33|117.93|119.33|117.93|118.68|117.28|141
1641923100000|2022-01-11 17:45:00|119.35|117.95|119.45|118.05|119.45|118.05|119.2|117.8|183
1641923400000|2022-01-11 17:50:00|119.46|118.06|119.4|118|119.68|118.28|119.36|117.96|189
1641923700000|2022-01-11 17:55:00|119.39|117.99|119.58|118.18|119.67|118.27|119.29|117.89|166
1641924000000|2022-01-11 18:00:00|119.59|118.19|119.45|118.05|119.59|118.19|119.21|117.81|203
1641924300000|2022-01-11 18:05:00|119.43|118.03|119.56|118.16|119.68|118.28|119.27|117.87|195
1641924600000|2022-01-11 18:10:00|119.55|118.15|119.72|118.32|119.76|118.36|119.55|118.15|117
1641924900000|2022-01-11 18:15:00|119.68|118.28|119.68|118.28|119.88|118.48|119.34|117.94|213
1641925200000|2022-01-11 18:20:00|119.69|118.29|119.56|118.16|119.78|118.38|119.39|117.99|208
1641925500000|2022-01-11 18:25:00|119.57|118.17|119.68|118.28|119.87|118.47|119.45|118.05|160
1641925800000|2022-01-11 18:30:00|119.67|118.27|119.76|118.36|119.76|118.36|119.54|118.14|155
1641926100000|2022-01-11 18:35:00|119.77|118.37|119.84|118.44|120.11|118.71|119.74|118.34|182
1641926400000|2022-01-11 18:40:00|119.85|118.45|119.89|118.49|119.94|118.54|119.69|118.29|184
1641926700000|2022-01-11 18:45:00|119.9|118.5|119.65|118.25|119.94|118.54|119.65|118.25|139
1641927000000|2022-01-11 18:50:00|119.66|118.26|119.51|118.11|119.75|118.35|119.51|118.11|175
1641927300000|2022-01-11 18:55:00|119.5|118.1|119.74|118.34|119.74|118.34|119.35|117.95|143
1641927600000|2022-01-11 19:00:00|119.75|118.35|119.44|118.04|119.77|118.37|119.32|117.92|178
1641927900000|2022-01-11 19:05:00|119.45|118.05|119.25|117.85|119.54|118.14|119.17|117.77|125
1641928200000|2022-01-11 19:10:00|119.26|117.86|119.53|118.13|119.58|118.18|119.22|117.82|167
1641928500000|2022-01-11 19:15:00|119.54|118.14|119.46|118.06|119.59|118.19|119.37|117.97|197
1641928800000|2022-01-11 19:20:00|119.47|118.07|119.42|118.02|119.53|118.13|119.27|117.87|114
1641929100000|2022-01-11 19:25:00|119.4|118|119.25|117.85|119.44|118.04|119.1|117.7|151
1641929400000|2022-01-11 19:30:00|119.24|117.84|119.25|117.85|119.25|117.85|118.98|117.58|134
1641929700000|2022-01-11 19:35:00|119.24|117.84|119.49|118.09|119.56|118.16|119.14|117.74|152
1641930000000|2022-01-11 19:40:00|119.48|118.08|119.39|117.99|119.51|118.11|119.27|117.87|99
1641930300000|2022-01-11 19:45:00|119.4|118|119.48|118.08|119.54|118.14|119.36|117.96|144
1641930600000|2022-01-11 19:50:00|119.47|118.07|119.59|118.19|119.74|118.34|119.45|118.05|178
1641930900000|2022-01-11 19:55:00|119.6|118.2|119.38|117.98|119.64|118.24|119.38|117.98|125
1641931200000|2022-01-11 20:00:00|119.41|118.01|119.85|118.45|119.86|118.46|119.38|117.98|120
1641931500000|2022-01-11 20:05:00|119.84|118.44|119.67|118.27|120.13|118.73|119.66|118.26|209
1641931800000|2022-01-11 20:10:00|119.66|118.26|119.55|118.15|119.74|118.34|119.4|118|160
1641932100000|2022-01-11 20:15:00|119.54|118.14|119.63|118.23|119.79|118.39|119.54|118.14|166
1641932400000|2022-01-11 20:20:00|119.64|118.24|119.8|118.4|119.94|118.54|119.55|118.15|153
1641932700000|2022-01-11 20:25:00|119.79|118.39|119.35|117.95|119.81|118.41|119.35|117.95|176
1641933000000|2022-01-11 20:30:00|119.36|117.96|119.57|118.17|119.63|118.23|119.35|117.95|122
1641933300000|2022-01-11 20:35:00|119.58|118.18|119.45|118.05|119.73|118.33|119.4|118|119
1641933600000|2022-01-11 20:40:00|119.46|118.06|119.65|118.25|119.66|118.26|119.37|117.97|183
1641933900000|2022-01-11 20:45:00|119.64|118.24|119.4|118|119.67|118.27|119.36|117.96|111
1641934200000|2022-01-11 20:50:00|119.39|117.99|119.34|117.94|119.39|117.99|119.15|117.75|123
1641934500000|2022-01-11 20:55:00|119.35|117.95|119.57|118.17|119.57|118.17|119.26|117.86|134
1641934800000|2022-01-11 21:00:00|119.58|118.18|119.48|118.08|119.64|118.24|119.39|117.99|97
1641935100000|2022-01-11 21:05:00|119.47|118.07|119.26|117.86|119.48|118.08|119.2|117.8|109
1641935400000|2022-01-11 21:10:00|119.27|117.87|118.96|117.56|119.31|117.91|118.96|117.56|74
1641935700000|2022-01-11 21:15:00|118.97|117.57|119.35|117.95|119.39|117.99|118.96|117.56|138
1641936000000|2022-01-11 21:20:00|119.36|117.96|119.35|117.95|119.48|118.08|119.33|117.93|114
1641936300000|2022-01-11 21:25:00|119.34|117.94|119.33|117.93|119.45|118.05|119.27|117.87|100
1641936600000|2022-01-11 21:30:00|119.34|117.94|119.52|118.12|119.53|118.13|119.33|117.93|106
1641936900000|2022-01-11 21:35:00|119.51|118.11|119.6|118.2|119.63|118.23|119.51|118.11|90
1641937200000|2022-01-11 21:40:00|119.59|118.19|119.66|118.26|119.84|118.44|119.47|118.07|146
1641937500000|2022-01-11 21:45:00|119.65|118.25|119.56|118.16|119.73|118.33|119.45|118.05|129
1641937800000|2022-01-11 21:50:00|119.53|118.13|119.49|118.09|119.68|118.28|119.47|118.07|124
1641938100000|2022-01-11 21:55:00|119.5|118.1|119.4|118|119.67|118.27|119.34|117.94|153
1641938400000|2022-01-11 22:00:00|119.39|117.99|119.31|117.91|119.51|118.11|119.29|117.89|81
1641938700000|2022-01-11 22:05:00|119.3|117.9|119.34|117.94|119.36|117.96|119.25|117.85|75
1641939000000|2022-01-11 22:10:00|119.35|117.95|119.17|117.77|119.38|117.98|119.15|117.75|58
1641939300000|2022-01-11 22:15:00|119.15|117.75|119.16|117.76|119.2|117.8|119.14|117.74|106
1641939600000|2022-01-11 22:20:00|119.15|117.75|119.06|117.66|119.18|117.78|118.97|117.57|69
1641939900000|2022-01-11 22:25:00|119.05|117.65|118.88|117.48|119.06|117.66|118.88|117.48|63
1641940200000|2022-01-11 22:30:00|118.89|117.49|118.95|117.55|118.96|117.56|118.88|117.48|30
1641940500000|2022-01-11 22:35:00|118.96|117.56|118.46|117.06|119.07|117.67|118.46|117.06|88
1641940800000|2022-01-11 22:40:00|118.47|117.07|118.28|116.88|118.61|117.21|118.27|116.87|84
1641941100000|2022-01-11 22:45:00|118.27|116.87|118.86|117.46|118.89|117.49|118.27|116.87|92
1641941400000|2022-01-11 22:50:00|118.87|117.47|118.86|117.46|119.08|117.68|118.84|117.44|80
1641941700000|2022-01-11 22:55:00|118.85|117.45|118.76|117.36|118.88|117.48|118.64|117.24|150
1641942000000|2022-01-11 23:00:00|118.75|117.35|118.9|117.5|119.09|117.69|118.65|117.25|130
1641942300000|2022-01-11 23:05:00|118.89|117.49|118.95|117.55|119.25|117.85|118.87|117.47|144
1641942600000|2022-01-11 23:10:00|118.96|117.56|118.98|117.58|119.08|117.68|118.84|117.44|101
1641942900000|2022-01-11 23:15:00|118.97|117.57|119.08|117.68|119.12|117.72|118.87|117.47|99
1641943200000|2022-01-11 23:20:00|119.07|117.67|118.96|117.56|119.14|117.74|118.96|117.56|100
1641943500000|2022-01-11 23:25:00|118.97|117.57|119.09|117.69|119.23|117.83|118.96|117.56|69
1641943800000|2022-01-11 23:30:00|119.1|117.7|119|117.6|119.15|117.75|118.94|117.54|115
1641944100000|2022-01-11 23:35:00|118.99|117.59|119.27|117.87|119.28|117.88|118.97|117.57|83
1641944400000|2022-01-11 23:40:00|119.28|117.88|119.21|117.81|119.35|117.95|119.08|117.68|130
1641944700000|2022-01-11 23:45:00|119.2|117.8|119.25|117.85|119.35|117.95|119.09|117.69|124
1641945000000|2022-01-11 23:50:00|119.26|117.86|119.14|117.74|119.28|117.88|118.97|117.57|130
1641945300000|2022-01-11 23:55:00|119.15|117.75|119.43|118.03|119.44|118.04|119.06|117.66|133
1641945600000|2022-01-12 00:00:00|119.44|118.04|120.62|119.22|120.65|119.25|119.37|117.97|250
1641945900000|2022-01-12 00:05:00|120.63|119.23|121.13|119.73|121.15|119.75|120.61|119.21|254
1641946200000|2022-01-12 00:10:00|121.11|119.71|121.1|119.7|121.36|119.96|120.55|119.15|270
1641946500000|2022-01-12 00:15:00|121.07|119.67|120.65|119.25|121.26|119.86|120.39|118.99|216
1641946800000|2022-01-12 00:20:00|120.66|119.26|120.62|119.22|120.88|119.48|120.5|119.1|141
1641947100000|2022-01-12 00:25:00|120.61|119.21|120.69|119.29|120.76|119.36|120.34|118.94|190
1641947400000|2022-01-12 00:30:00|120.72|119.32|120.48|119.08|120.77|119.37|120.25|118.85|162
1641947700000|2022-01-12 00:35:00|120.49|119.09|120.25|118.85|120.56|119.16|120.11|118.71|156
1641948000000|2022-01-12 00:40:00|120.24|118.84|120.07|118.67|120.26|118.86|120.05|118.65|96
1641948300000|2022-01-12 00:45:00|120.06|118.66|120.01|118.61|120.13|118.73|119.74|118.34|177
1641948600000|2022-01-12 00:50:00|120.02|118.62|120.1|118.7|120.18|118.78|119.88|118.48|147
1641948900000|2022-01-12 00:55:00|120.09|118.69|119.9|118.5|120.15|118.75|119.9|118.5|147
1641949200000|2022-01-12 01:00:00|119.92|118.52|120.59|119.19|120.74|119.34|119.81|118.41|177
1641949500000|2022-01-12 01:05:00|120.58|119.18|120.03|118.63|120.73|119.33|119.97|118.57|199
1641949800000|2022-01-12 01:10:00|120.04|118.64|119.77|118.37|120.08|118.68|119.58|118.18|137
1641950100000|2022-01-12 01:15:00|119.75|118.35|119.61|118.21|119.91|118.51|119.59|118.19|111
1641950400000|2022-01-12 01:20:00|119.63|118.23|120.03|118.63|120.05|118.65|119.63|118.23|130
1641950700000|2022-01-12 01:25:00|120.04|118.64|120.52|119.12|120.52|119.12|120.04|118.64|117
1641951000000|2022-01-12 01:30:00|120.49|119.09|120.58|119.18|120.66|119.26|120.48|119.08|143
1641951300000|2022-01-12 01:35:00|120.59|119.19|120.39|118.99|120.67|119.27|120.34|118.94|161
1641951600000|2022-01-12 01:40:00|120.4|119|120.58|119.18|120.66|119.26|120.34|118.94|109
1641951900000|2022-01-12 01:45:00|120.59|119.19|120.53|119.13|120.78|119.38|120.46|119.06|163
1641952200000|2022-01-12 01:50:00|120.5|119.1|120.46|119.06|120.67|119.27|120.34|118.94|146
1641952500000|2022-01-12 01:55:00|120.45|119.05|120.49|119.09|120.56|119.16|120.38|118.98|129
1641952800000|2022-01-12 02:00:00|120.5|119.1|120.59|119.19|120.65|119.25|120.43|119.03|144
1641953100000|2022-01-12 02:05:00|120.6|119.2|120.97|119.57|121.05|119.65|120.57|119.17|90
1641953400000|2022-01-12 02:10:00|120.99|119.59|120.75|119.35|120.99|119.59|120.68|119.28|98
1641953700000|2022-01-12 02:15:00|120.76|119.36|120.95|119.55|121.02|119.62|120.68|119.28|99
1641954000000|2022-01-12 02:20:00|120.96|119.56|120.59|119.19|121.07|119.67|120.57|119.17|153
1641954300000|2022-01-12 02:25:00|120.6|119.2|120.56|119.16|120.63|119.23|120.36|118.96|158
1641954600000|2022-01-12 02:30:00|120.59|119.19|120.5|119.1|120.65|119.25|120.37|118.97|168
1641954900000|2022-01-12 02:35:00|120.51|119.11|120.15|118.75|120.51|119.11|120.09|118.69|121
1641955200000|2022-01-12 02:40:00|120.14|118.74|119.98|118.58|120.18|118.78|119.88|118.48|128
1641955500000|2022-01-12 02:45:00|119.99|118.59|119.81|118.41|120|118.6|119.7|118.3|173
1641955800000|2022-01-12 02:50:00|119.8|118.4|119.89|118.49|120.13|118.73|119.8|118.4|119
1641956100000|2022-01-12 02:55:00|119.9|118.5|120.14|118.74|120.15|118.75|119.89|118.49|111
1641956400000|2022-01-12 03:00:00|120.16|118.76|119.92|118.52|120.23|118.83|119.92|118.52|77
1641956700000|2022-01-12 03:05:00|119.9|118.5|119.85|118.45|119.93|118.53|119.77|118.37|78
1641957000000|2022-01-12 03:10:00|119.86|118.46|120.07|118.67|120.11|118.71|119.86|118.46|69
1641957300000|2022-01-12 03:15:00|120.08|118.68|120.08|118.68|120.14|118.74|119.99|118.59|88
1641957600000|2022-01-12 03:20:00|120.12|118.72|120.05|118.65|120.37|118.97|119.97|118.57|124
1641957900000|2022-01-12 03:25:00|120.06|118.66|120.08|118.68|120.12|118.72|119.98|118.58|87
1641958200000|2022-01-12 03:30:00|120.06|118.66|120.49|119.09|120.83|119.43|120.05|118.65|173
1641958500000|2022-01-12 03:35:00|120.5|119.1|121.07|119.67|121.07|119.67|120.48|119.08|78
1641958800000|2022-01-12 03:40:00|121.08|119.68|121.07|119.67|121.1|119.7|120.97|119.57|99
1641959100000|2022-01-12 03:45:00|121.06|119.66|121.24|119.84|121.26|119.86|120.94|119.54|123
1641959400000|2022-01-12 03:50:00|121.25|119.85|122.47|121.07|122.53|121.13|121.24|119.84|146
1641959700000|2022-01-12 03:55:00|122.46|121.06|122.57|121.17|122.73|121.33|122.15|120.75|145
1641960000000|2022-01-12 04:00:00|122.56|121.16|122.28|120.88|122.86|121.46|122.17|120.77|141
1641960300000|2022-01-12 04:05:00|122.29|120.89|122.35|120.95|122.57|121.17|122.15|120.75|189
1641960600000|2022-01-12 04:10:00|122.38|120.98|122.26|120.86|122.38|120.98|122.07|120.67|131
1641960900000|2022-01-12 04:15:00|122.24|120.84|122.05|120.65|122.28|120.88|122.05|120.65|96
1641961200000|2022-01-12 04:20:00|122.01|120.61|122.15|120.75|122.2|120.8|121.97|120.57|107
1641961500000|2022-01-12 04:25:00|122.16|120.76|121.67|120.27|122.16|120.76|121.66|120.26|97
1641961800000|2022-01-12 04:30:00|121.68|120.28|121.65|120.25|121.78|120.38|121.65|120.25|67
1641962100000|2022-01-12 04:35:00|121.66|120.26|121.87|120.47|121.89|120.49|121.58|120.18|58
1641962400000|2022-01-12 04:40:00|121.86|120.46|121.88|120.48|121.95|120.55|121.76|120.36|70
1641962700000|2022-01-12 04:45:00|121.87|120.47|121.85|120.45|121.96|120.56|121.8|120.4|46
1641963000000|2022-01-12 04:50:00|121.86|120.46|121.78|120.38|121.97|120.57|121.58|120.18|114
1641963300000|2022-01-12 04:55:00|121.76|120.36|121.62|120.22|121.76|120.36|121.45|120.05|96
1641963600000|2022-01-12 05:00:00|121.59|120.19|121.46|120.06|121.59|120.19|121.39|119.99|75
1641963900000|2022-01-12 05:05:00|121.47|120.07|121.54|120.14|121.68|120.28|121.45|120.05|88
1641964200000|2022-01-12 05:10:00|121.56|120.16|121.6|120.2|121.69|120.29|121.55|120.15|78
1641964500000|2022-01-12 05:15:00|121.57|120.17|121.49|120.09|121.71|120.31|121.43|120.03|85
1641964800000|2022-01-12 05:20:00|121.46|120.06|121.65|120.25|121.66|120.26|121.46|120.06|88
1641965100000|2022-01-12 05:25:00|121.66|120.26|121.65|120.25|121.66|120.26|121.53|120.13|52
1641965400000|2022-01-12 05:30:00|121.63|120.23|121.65|120.25|121.67|120.27|121.57|120.17|59
1641965700000|2022-01-12 05:35:00|121.67|120.27|122.15|120.75|122.17|120.77|121.67|120.27|103
1641966000000|2022-01-12 05:40:00|122.16|120.76|122.07|120.67|122.3|120.9|121.94|120.54|115
1641966300000|2022-01-12 05:45:00|122.1|120.7|122.08|120.68|122.15|120.75|122.04|120.64|75
1641966600000|2022-01-12 05:50:00|122.07|120.67|122.36|120.96|122.36|120.96|121.95|120.55|95
1641966900000|2022-01-12 05:55:00|122.37|120.97|122.48|121.08|122.49|121.09|122.37|120.97|107
1641967200000|2022-01-12 06:00:00|122.49|121.09|122.17|120.77|122.6|121.2|122.16|120.76|135
1641967500000|2022-01-12 06:05:00|122.16|120.76|121.75|120.35|122.17|120.77|121.7|120.3|143
1641967800000|2022-01-12 06:10:00|121.73|120.33|121.73|120.33|121.74|120.34|121.47|120.07|116
1641968100000|2022-01-12 06:15:00|121.72|120.32|121.58|120.18|121.72|120.32|121.47|120.07|87
1641968400000|2022-01-12 06:20:00|121.59|120.19|121.75|120.35|121.75|120.35|121.48|120.08|78
1641968700000|2022-01-12 06:25:00|121.76|120.36|121.79|120.39|121.86|120.46|121.75|120.35|113
1641969000000|2022-01-12 06:30:00|121.78|120.38|122.15|120.75|122.37|120.97|121.75|120.35|211
1641969300000|2022-01-12 06:35:00|122.14|120.74|121.97|120.57|122.19|120.79|121.95|120.55|114
1641969600000|2022-01-12 06:40:00|121.96|120.56|121.86|120.46|122.08|120.68|121.79|120.39|135
1641969900000|2022-01-12 06:45:00|121.85|120.45|121.82|120.42|121.86|120.46|121.62|120.22|139
1641970200000|2022-01-12 06:50:00|121.83|120.43|121.65|120.25|121.99|120.59|121.55|120.15|138
1641970500000|2022-01-12 06:55:00|121.66|120.26|121.74|120.34|121.75|120.35|121.64|120.24|138
1641970800000|2022-01-12 07:00:00|121.73|120.33|121.48|120.08|121.73|120.33|121.37|119.97|136
1641971100000|2022-01-12 07:05:00|121.49|120.09|121.14|119.74|121.53|120.13|121.14|119.74|90
1641971400000|2022-01-12 07:10:00|121.13|119.73|121.09|119.69|121.26|119.86|121.08|119.68|137
1641971700000|2022-01-12 07:15:00|121.08|119.68|120.81|119.41|121.08|119.68|120.73|119.33|164
1641972000000|2022-01-12 07:20:00|120.78|119.38|121.04|119.64|121.04|119.64|120.7|119.3|184
1641972300000|2022-01-12 07:25:00|121.02|119.62|121.01|119.61|121.16|119.76|120.85|119.45|124
1641972600000|2022-01-12 07:30:00|121.02|119.62|120.93|119.53|121.16|119.76|120.92|119.52|145
1641972900000|2022-01-12 07:35:00|120.92|119.52|121.16|119.76|121.17|119.77|120.62|119.22|170
1641973200000|2022-01-12 07:40:00|121.17|119.77|121.08|119.68|121.17|119.77|121.06|119.66|93
1641973500000|2022-01-12 07:45:00|121.09|119.69|120.88|119.48|121.1|119.7|120.81|119.41|144
1641973800000|2022-01-12 07:50:00|120.89|119.49|120.69|119.29|120.9|119.5|120.67|119.27|89
1641974100000|2022-01-12 07:55:00|120.71|119.31|120.99|119.59|121.03|119.63|120.71|119.31|91
1641974400000|2022-01-12 08:00:00|120.98|119.58|121.36|119.96|121.39|119.99|120.94|119.54|168
1641974700000|2022-01-12 08:05:00|121.35|119.95|121.54|120.14|121.56|120.16|121.26|119.86|102
1641975000000|2022-01-12 08:10:00|121.53|120.13|122.04|120.64|122.04|120.64|121.53|120.13|171
1641975300000|2022-01-12 08:15:00|122.05|120.65|121.66|120.26|122.07|120.67|121.65|120.25|171
1641975600000|2022-01-12 08:20:00|121.67|120.27|121.79|120.39|121.97|120.57|121.65|120.25|118
1641975900000|2022-01-12 08:25:00|121.78|120.38|121.48|120.08|121.83|120.43|121.46|120.06|148
1641976200000|2022-01-12 08:30:00|121.46|120.06|121.83|120.43|121.83|120.43|121.37|119.97|131
1641976500000|2022-01-12 08:35:00|121.81|120.41|121.65|120.25|121.87|120.47|121.54|120.14|134
1641976800000|2022-01-12 08:40:00|121.64|120.24|121.8|120.4|121.97|120.57|121.64|120.24|123
1641977100000|2022-01-12 08:45:00|121.77|120.37|121.93|120.53|122|120.6|121.77|120.37|111
1641977400000|2022-01-12 08:50:00|121.92|120.52|122.11|120.71|122.46|121.06|121.92|120.52|151
1641977700000|2022-01-12 08:55:00|122.16|120.76|122.3|120.9|122.37|120.97|122.01|120.61|220
1641978000000|2022-01-12 09:00:00|122.29|120.89|123.05|121.65|123.1|121.7|122.08|120.68|182
1641978300000|2022-01-12 09:05:00|123.06|121.66|122.58|121.18|123.06|121.66|122.49|121.09|109
1641978600000|2022-01-12 09:10:00|122.57|121.17|122.57|121.17|122.74|121.34|122.42|121.02|145
1641978900000|2022-01-12 09:15:00|122.56|121.16|123.32|121.92|123.61|122.21|122.47|121.07|176
1641979200000|2022-01-12 09:20:00|123.34|121.94|123.64|122.24|123.83|122.43|123.34|121.94|172
1641979500000|2022-01-12 09:25:00|123.65|122.25|123.98|122.58|124.33|122.93|123.65|122.25|248
1641979800000|2022-01-12 09:30:00|123.99|122.59|123.89|122.49|124.18|122.78|123.74|122.34|177
1641980100000|2022-01-12 09:35:00|123.88|122.48|123.89|122.49|124.25|122.85|123.86|122.46|159
1641980400000|2022-01-12 09:40:00|123.88|122.48|123.97|122.57|124.41|123.01|123.86|122.46|173
1641980700000|2022-01-12 09:45:00|123.95|122.55|123.98|122.58|124.07|122.67|123.75|122.35|154
1641981000000|2022-01-12 09:50:00|123.94|122.54|124.06|122.66|124.25|122.85|123.86|122.46|186
1641981300000|2022-01-12 09:55:00|124.05|122.65|124.18|122.78|124.26|122.86|123.96|122.56|173
1641981600000|2022-01-12 10:00:00|124.19|122.79|123.87|122.47|124.24|122.84|123.87|122.47|161
1641981900000|2022-01-12 10:05:00|123.89|122.49|124.57|123.17|124.62|123.22|123.85|122.45|189
1641982200000|2022-01-12 10:10:00|124.56|123.16|124.62|123.22|124.62|123.22|124.23|122.83|182
1641982500000|2022-01-12 10:15:00|124.65|123.25|124.25|122.85|124.65|123.25|124.25|122.85|190
1641982800000|2022-01-12 10:20:00|124.24|122.84|124.43|123.03|124.45|123.05|124.16|122.76|127
1641983100000|2022-01-12 10:25:00|124.44|123.04|124.46|123.06|124.54|123.14|124.32|122.92|139
1641983400000|2022-01-12 10:30:00|124.44|123.04|124.08|122.68|124.54|123.14|124.05|122.65|150
1641983700000|2022-01-12 10:35:00|124.07|122.67|124.14|122.74|124.16|122.76|123.98|122.58|109
1641984000000|2022-01-12 10:40:00|124.16|122.76|123.86|122.46|124.18|122.78|123.74|122.34|177
1641984300000|2022-01-12 10:45:00|123.93|122.53|124.08|122.68|124.18|122.78|123.87|122.47|149
1641984600000|2022-01-12 10:50:00|124.07|122.67|123.94|122.54|124.09|122.69|123.85|122.45|153
1641984900000|2022-01-12 10:55:00|123.95|122.55|123.96|122.56|124.06|122.66|123.86|122.46|127
1641985200000|2022-01-12 11:00:00|123.97|122.57|124.68|123.28|124.91|123.51|123.96|122.56|148
1641985500000|2022-01-12 11:05:00|124.67|123.27|124.75|123.35|125.11|123.71|124.59|123.19|149
1641985800000|2022-01-12 11:10:00|124.76|123.36|124.58|123.18|124.76|123.36|124.29|122.89|129
1641986100000|2022-01-12 11:15:00|124.59|123.19|124.53|123.13|124.94|123.54|124.44|123.04|168
1641986400000|2022-01-12 11:20:00|124.52|123.12|124.74|123.34|124.74|123.34|124.37|122.97|121
1641986700000|2022-01-12 11:25:00|124.76|123.36|124.35|122.95|124.76|123.36|124.29|122.89|164
1641987000000|2022-01-12 11:30:00|124.36|122.96|124.45|123.05|124.54|123.14|124.21|122.81|164
1641987300000|2022-01-12 11:35:00|124.46|123.06|124.77|123.37|124.77|123.37|124.14|122.74|181
1641987600000|2022-01-12 11:40:00|124.75|123.35|125.71|124.31|126.35|124.95|124.75|123.35|487
1641987900000|2022-01-12 11:45:00|125.69|124.29|125.49|124.09|126.03|124.63|125.31|123.91|371
1641988200000|2022-01-12 11:50:00|125.48|124.08|125.29|123.89|125.48|124.08|125.04|123.64|244
1641988500000|2022-01-12 11:55:00|125.31|123.91|125.16|123.76|125.46|124.06|124.87|123.47|238
1641988800000|2022-01-12 12:00:00|125.15|123.75|125.49|124.09|125.49|124.09|125.01|123.61|194
1641989100000|2022-01-12 12:05:00|125.48|124.08|125.22|123.82|125.75|124.35|125.22|123.82|203
1641989400000|2022-01-12 12:10:00|125.21|123.81|125.28|123.88|125.49|124.09|125.21|123.81|129
1641989700000|2022-01-12 12:15:00|125.3|123.9|125.47|124.07|125.6|124.2|125.2|123.8|137
1641990000000|2022-01-12 12:20:00|125.49|124.09|125.92|124.52|125.93|124.53|125.47|124.07|168
1641990300000|2022-01-12 12:25:00|125.91|124.51|126.19|124.79|126.19|124.79|125.75|124.35|173
1641990600000|2022-01-12 12:30:00|126.2|124.8|126.27|124.87|126.36|124.96|125.86|124.46|141
1641990900000|2022-01-12 12:35:00|126.33|124.93|126.3|124.9|126.72|125.32|126.26|124.86|220
1641991200000|2022-01-12 12:40:00|126.35|124.95|125.77|124.37|126.36|124.96|125.73|124.33|151
1641991500000|2022-01-12 12:45:00|125.76|124.36|125.63|124.23|125.96|124.56|125.44|124.04|174
1641991800000|2022-01-12 12:50:00|125.64|124.24|125.77|124.37|125.77|124.37|125.35|123.95|165
1641992100000|2022-01-12 12:55:00|125.78|124.38|126.21|124.81|126.21|124.81|125.77|124.37|134
1641992400000|2022-01-12 13:00:00|126.2|124.8|126.47|125.07|126.48|125.08|126.05|124.65|208
1641992700000|2022-01-12 13:05:00|126.53|125.13|126.31|124.91|126.77|125.37|126.25|124.85|177
1641993000000|2022-01-12 13:10:00|126.29|124.89|125.88|124.48|126.43|125.03|125.88|124.48|99
1641993300000|2022-01-12 13:15:00|125.85|124.45|125.93|124.53|126.02|124.62|125.84|124.44|132
1641993600000|2022-01-12 13:20:00|125.94|124.54|125.74|124.34|125.95|124.55|125.65|124.25|113
1641993900000|2022-01-12 13:25:00|125.73|124.33|125.66|124.36|125.79|124.39|125.48|124.08|195
1641994200000|2022-01-12 13:30:00|125.65|124.35|126.92|125.52|126.96|125.56|125.56|124.26|414
1641994500000|2022-01-12 13:35:00|126.89|125.49|127.35|125.95|127.58|126.18|126.85|125.45|284
1641994800000|2022-01-12 13:40:00|127.37|125.97|127.79|126.39|127.89|126.49|127.35|125.95|255
1641995100000|2022-01-12 13:45:00|127.83|126.43|128.12|126.72|128.12|126.72|127.35|125.95|250
1641995400000|2022-01-12 13:50:00|128.14|126.74|128.67|127.27|128.67|127.27|127.95|126.55|200
1641995700000|2022-01-12 13:55:00|128.65|127.25|128.54|127.14|128.86|127.46|128.29|126.89|154
1641996000000|2022-01-12 14:00:00|128.51|127.11|127.9|126.5|128.57|127.17|127.85|126.45|192
1641996300000|2022-01-12 14:05:00|127.95|126.55|127.44|126.04|127.96|126.56|127.27|125.87|176
1641996600000|2022-01-12 14:10:00|127.45|126.05|127.18|125.78|127.55|126.15|127.01|125.61|190
1641996900000|2022-01-12 14:15:00|127.15|125.75|127.45|126.05|127.65|126.25|127.14|125.74|142
1641997200000|2022-01-12 14:20:00|127.47|126.07|127.71|126.31|128.01|126.61|127.35|125.95|219
1641997500000|2022-01-12 14:25:00|127.7|126.3|127.66|126.26|127.75|126.35|127.59|126.19|110
1641997800000|2022-01-12 14:30:00|127.67|126.27|128.24|126.84|128.51|127.11|127.67|126.27|259
1641998100000|2022-01-12 14:35:00|128.25|126.85|127.97|126.57|128.25|126.85|127.62|126.22|213
1641998400000|2022-01-12 14:40:00|127.99|126.59|127.72|126.32|128.06|126.66|127.57|126.17|180
1641998700000|2022-01-12 14:45:00|127.74|126.34|127.77|126.37|128.09|126.69|127.73|126.33|227
1641999000000|2022-01-12 14:50:00|127.84|126.44|128|126.6|128.26|126.86|127.81|126.41|189
1641999300000|2022-01-12 14:55:00|127.99|126.59|128.34|126.94|128.35|126.95|127.95|126.55|159
1641999600000|2022-01-12 15:00:00|128.36|126.96|128.06|126.66|128.47|127.07|127.81|126.41|216
1641999900000|2022-01-12 15:05:00|128.1|126.7|128.65|127.25|128.66|127.26|127.78|126.38|151
1642000200000|2022-01-12 15:10:00|128.66|127.26|128.6|127.2|128.66|127.26|128.25|126.85|137
1642000500000|2022-01-12 15:15:00|128.59|127.19|128.27|126.87|128.65|127.25|128.27|126.87|127
1642000800000|2022-01-12 15:20:00|128.29|126.89|128.2|126.8|128.46|127.06|128.17|126.77|127
1642001100000|2022-01-12 15:25:00|128.19|126.79|128.2|126.8|128.29|126.89|128.1|126.7|128
1642001400000|2022-01-12 15:30:00|128.24|126.84|127.86|126.46|128.35|126.95|127.76|126.36|211
1642001700000|2022-01-12 15:35:00|127.85|126.45|127.02|125.62|127.92|126.52|127.02|125.62|279
1642002000000|2022-01-12 15:40:00|127|125.6|127.04|125.64|127.37|125.97|126.62|125.22|309
1642002300000|2022-01-12 15:45:00|127.05|125.65|127.65|126.25|127.77|126.37|127.04|125.64|187
1642002600000|2022-01-12 15:50:00|127.67|126.27|128.21|126.81|128.23|126.83|127.55|126.15|214
1642002900000|2022-01-12 15:55:00|128.22|126.82|128.37|126.97|128.59|127.19|128.12|126.72|197
1642003200000|2022-01-12 16:00:00|128.38|126.98|129.24|127.84|129.32|127.92|128.38|126.98|265
1642003500000|2022-01-12 16:05:00|129.25|127.85|129.07|127.67|129.58|128.18|128.98|127.58|332
1642003800000|2022-01-12 16:10:00|129.08|127.68|129.19|127.79|129.46|128.06|129.08|127.68|197
1642004100000|2022-01-12 16:15:00|129.18|127.78|129.08|127.68|129.41|128.01|128.8|127.4|255
1642004400000|2022-01-12 16:20:00|129.07|127.67|128.95|127.55|129.23|127.83|128.83|127.43|207
1642004700000|2022-01-12 16:25:00|128.96|127.56|129.1|127.7|129.41|128.01|128.95|127.55|185
1642005000000|2022-01-12 16:30:00|129.06|127.66|129.26|127.86|129.44|128.04|129.05|127.65|142
1642005300000|2022-01-12 16:35:00|129.25|127.85|129.36|127.96|129.48|128.08|129.23|127.83|104
1642005600000|2022-01-12 16:40:00|129.37|127.97|129.15|127.75|129.49|128.09|129.15|127.75|164
1642005900000|2022-01-12 16:45:00|129.17|127.77|128.83|127.43|129.37|127.97|128.65|127.25|215
1642006200000|2022-01-12 16:50:00|128.81|127.41|128.98|127.58|129.08|127.68|128.75|127.35|209
1642006500000|2022-01-12 16:55:00|128.99|127.59|128.9|127.5|129.03|127.63|128.66|127.26|167
1642006800000|2022-01-12 17:00:00|128.88|127.48|128.51|127.11|128.92|127.52|128.38|126.98|212
1642007100000|2022-01-12 17:05:00|128.5|127.1|128.26|126.86|128.53|127.13|128.17|126.77|173
1642007400000|2022-01-12 17:10:00|128.33|126.93|128.38|126.98|128.59|127.19|128.21|126.81|241
1642007700000|2022-01-12 17:15:00|128.41|127.01|128.47|127.07|128.55|127.15|128.36|126.96|158
1642008000000|2022-01-12 17:20:00|128.48|127.08|128.23|126.83|128.54|127.14|128.2|126.8|171
1642008300000|2022-01-12 17:25:00|128.24|126.84|128.61|127.21|128.72|127.32|128.24|126.84|196
1642008600000|2022-01-12 17:30:00|128.6|127.2|128.75|127.35|128.89|127.49|128.6|127.2|174
1642008900000|2022-01-12 17:35:00|128.76|127.36|128.68|127.28|128.93|127.53|128.64|127.24|122
1642009200000|2022-01-12 17:40:00|128.64|127.24|128.78|127.38|128.84|127.44|128.63|127.23|101
1642009500000|2022-01-12 17:45:00|128.77|127.37|128.86|127.46|128.91|127.51|128.76|127.36|84
1642009800000|2022-01-12 17:50:00|128.88|127.48|128.88|127.48|129.07|127.67|128.81|127.41|131
1642010100000|2022-01-12 17:55:00|128.87|127.47|128.87|127.47|129.05|127.65|128.87|127.47|118
1642010400000|2022-01-12 18:00:00|128.88|127.48|129.04|127.64|129.05|127.65|128.87|127.47|130
1642010700000|2022-01-12 18:05:00|129.05|127.65|129.14|127.74|129.29|127.89|129.05|127.65|52
1642011000000|2022-01-12 18:10:00|129.11|127.71|128.85|127.45|129.11|127.71|128.76|127.36|110
1642011300000|2022-01-12 18:15:00|128.83|127.43|129|127.6|129.03|127.63|128.75|127.35|122
1642011600000|2022-01-12 18:20:00|129.01|127.61|129.02|127.62|129.04|127.64|128.75|127.35|103
1642011900000|2022-01-12 18:25:00|129.01|127.61|128.85|127.45|129.25|127.85|128.85|127.45|159
1642012200000|2022-01-12 18:30:00|128.88|127.48|128.67|127.27|129.04|127.64|128.66|127.26|115
1642012500000|2022-01-12 18:35:00|128.68|127.28|128.75|127.35|128.79|127.39|128.48|127.08|122
1642012800000|2022-01-12 18:40:00|128.76|127.36|128.66|127.26|128.77|127.37|128.58|127.18|90
1642013100000|2022-01-12 18:45:00|128.65|127.25|128.46|127.06|128.7|127.3|128.43|127.03|105
1642013400000|2022-01-12 18:50:00|128.47|127.07|128.54|127.14|128.6|127.2|128.35|126.95|139
1642013700000|2022-01-12 18:55:00|128.53|127.13|128.44|127.04|128.54|127.14|128.37|126.97|109
1642014000000|2022-01-12 19:00:00|128.45|127.05|128.2|126.8|128.45|127.05|128.05|126.65|122
1642014300000|2022-01-12 19:05:00|128.15|126.75|127.92|126.52|128.18|126.78|127.65|126.25|178
1642014600000|2022-01-12 19:10:00|127.91|126.51|128.32|126.92|128.33|126.93|127.8|126.4|187
1642014900000|2022-01-12 19:15:00|128.33|126.93|128.41|127.01|128.46|127.06|128.27|126.87|129
1642015200000|2022-01-12 19:20:00|128.4|127|128.65|127.25|128.75|127.35|128.35|126.95|128
1642015500000|2022-01-12 19:25:00|128.64|127.24|128.57|127.17|128.73|127.33|128.55|127.15|106
1642015800000|2022-01-12 19:30:00|128.56|127.16|128.45|127.05|128.56|127.16|128.32|126.92|130
1642016100000|2022-01-12 19:35:00|128.48|127.08|128.54|127.14|128.57|127.17|128.45|127.05|93
1642016400000|2022-01-12 19:40:00|128.53|127.13|128.38|126.98|128.57|127.17|128.29|126.89|115
1642016700000|2022-01-12 19:45:00|128.39|126.99|128.63|127.23|128.64|127.24|128.36|126.96|76
1642017000000|2022-01-12 19:50:00|128.64|127.24|129.08|127.68|129.29|127.89|128.58|127.18|126
1642017300000|2022-01-12 19:55:00|129.07|127.67|129.45|128.05|130.05|128.65|129.06|127.66|239
1642017600000|2022-01-12 20:00:00|129.46|128.06|129.96|128.56|129.98|128.58|129.38|127.98|239
1642017900000|2022-01-12 20:05:00|129.97|128.57|130.16|128.76|130.25|128.85|129.87|128.47|153
1642018200000|2022-01-12 20:10:00|130.17|128.77|129.95|128.55|130.54|129.14|129.87|128.47|149
1642018500000|2022-01-12 20:15:00|129.97|128.57|130.08|128.68|130.25|128.85|129.96|128.56|135
1642018800000|2022-01-12 20:20:00|130.14|128.74|129.95|128.55|130.18|128.78|129.89|128.49|90
1642019100000|2022-01-12 20:25:00|129.96|128.56|130.05|128.65|130.12|128.72|129.78|128.38|113
1642019400000|2022-01-12 20:30:00|130.06|128.66|130.05|128.65|130.44|129.04|130|128.6|106
1642019700000|2022-01-12 20:35:00|130.04|128.64|129.86|128.46|130.15|128.75|129.81|128.41|126
1642020000000|2022-01-12 20:40:00|129.87|128.47|130.14|128.74|130.18|128.78|129.85|128.45|129
1642020300000|2022-01-12 20:45:00|130.13|128.73|130.32|128.92|130.45|129.05|130.05|128.65|169
1642020600000|2022-01-12 20:50:00|130.27|128.87|130.93|129.53|131.2|129.8|130.27|128.87|250
1642020900000|2022-01-12 20:55:00|130.94|129.54|130.53|129.13|130.96|129.56|130.31|128.91|221
1642021200000|2022-01-12 21:00:00|130.56|129.16|130.39|128.99|130.83|129.43|130.38|128.98|171
1642021500000|2022-01-12 21:05:00|130.4|129|130.48|129.08|130.58|129.18|130.19|128.79|113
1642021800000|2022-01-12 21:10:00|130.46|129.06|130.29|128.89|130.56|129.16|130.27|128.87|89
1642022100000|2022-01-12 21:15:00|130.28|128.88|130.52|129.12|130.54|129.14|130.27|128.87|84
1642022400000|2022-01-12 21:20:00|130.54|129.14|130.86|129.46|130.91|129.51|130.35|128.95|140
1642022700000|2022-01-12 21:25:00|130.75|129.35|130.92|129.52|131.08|129.68|130.69|129.29|184
1642023000000|2022-01-12 21:30:00|130.91|129.51|130.57|129.17|130.99|129.59|130.5|129.1|188
1642023300000|2022-01-12 21:35:00|130.58|129.18|130.28|128.88|130.58|129.18|130.27|128.87|144
1642023600000|2022-01-12 21:40:00|130.26|128.86|130.05|128.65|130.26|128.86|130.01|128.61|114
1642023900000|2022-01-12 21:45:00|130.06|128.66|130.54|129.14|130.6|129.2|130.05|128.65|147
1642024200000|2022-01-12 21:50:00|130.56|129.16|130.46|129.06|130.59|129.19|130.09|128.69|165
1642024500000|2022-01-12 21:55:00|130.48|129.08|130.39|128.99|130.63|129.23|130.32|128.92|150
1642024800000|2022-01-12 22:00:00|130.38|128.98|130.21|128.81|130.46|129.06|130.21|128.81|98
1642025100000|2022-01-12 22:05:00|130.2|128.8|130.12|128.72|130.27|128.87|130.12|128.72|92
1642025400000|2022-01-12 22:10:00|130.09|128.69|130.69|129.29|130.69|129.29|130.09|128.69|79
1642025700000|2022-01-12 22:15:00|130.7|129.3|130.96|129.56|130.97|129.57|130.66|129.26|78
1642026000000|2022-01-12 22:20:00|130.98|129.58|131.08|129.68|131.08|129.68|130.86|129.46|92
1642026300000|2022-01-12 22:25:00|131.09|129.69|131.23|129.83|131.25|129.85|131.09|129.69|47
1642026600000|2022-01-12 22:30:00|131.22|129.82|131.08|129.68|131.22|129.82|131.06|129.66|48
1642026900000|2022-01-12 22:35:00|131.09|129.69|130.97|129.57|131.09|129.69|130.96|129.56|22
1642027200000|2022-01-12 22:40:00|130.96|129.56|130.45|129.05|130.96|129.56|130.4|129|105
1642027500000|2022-01-12 22:45:00|130.47|129.07|130.86|129.46|131|129.6|130.45|129.05|88
1642027800000|2022-01-12 22:50:00|130.87|129.47|130.79|129.39|130.9|129.5|130.77|129.37|83
1642028100000|2022-01-12 22:55:00|130.78|129.38|130.98|129.58|130.98|129.58|130.76|129.36|65
1642028400000|2022-01-12 23:00:00|130.99|129.59|130.85|129.45|131.16|129.76|130.84|129.44|110
1642028700000|2022-01-12 23:05:00|130.88|129.48|131.15|129.75|131.16|129.76|130.76|129.36|107
1642029000000|2022-01-12 23:10:00|131.18|129.78|130.87|129.47|131.19|129.79|130.87|129.47|89
1642029300000|2022-01-12 23:15:00|130.88|129.48|130.95|129.55|131.1|129.7|130.86|129.46|123
1642029600000|2022-01-12 23:20:00|130.96|129.56|131.36|129.96|131.38|129.98|130.96|129.56|86
1642029900000|2022-01-12 23:25:00|131.35|129.95|130.83|129.43|131.35|129.95|130.7|129.3|184
1642030200000|2022-01-12 23:30:00|130.84|129.44|131.12|129.72|131.14|129.74|130.8|129.4|128
1642030500000|2022-01-12 23:35:00|131.13|129.73|130.87|129.47|131.23|129.83|130.87|129.47|115
1642030800000|2022-01-12 23:40:00|130.86|129.46|130.93|129.53|130.93|129.53|130.82|129.42|83
1642031100000|2022-01-12 23:45:00|130.94|129.54|131.03|129.63|131.2|129.8|130.94|129.54|128
1642031400000|2022-01-12 23:50:00|130.98|129.58|131.05|129.65|131.15|129.75|130.95|129.55|70
1642031700000|2022-01-12 23:55:00|131.06|129.66|131.9|130.5|131.91|130.51|131.05|129.65|99
1642032000000|2022-01-13 00:00:00|131.91|130.51|132.55|131.15|132.58|131.18|131.39|129.99|267
1642032300000|2022-01-13 00:05:00|132.53|131.13|132.1|130.7|132.83|131.43|132.1|130.7|214
1642032600000|2022-01-13 00:10:00|132.09|130.69|132.7|131.3|132.89|131.49|131.98|130.58|223
1642032900000|2022-01-13 00:15:00|132.74|131.34|132.67|131.27|132.83|131.43|132.53|131.13|137
1642033200000|2022-01-13 00:20:00|132.65|131.25|132.84|131.44|132.85|131.45|132.27|130.87|153
1642033500000|2022-01-13 00:25:00|132.85|131.45|133.15|131.75|133.22|131.82|132.85|131.45|190
1642033800000|2022-01-13 00:30:00|133.16|131.76|135.01|133.61|135.04|133.64|133.16|131.76|340
1642034100000|2022-01-13 00:35:00|134.96|133.56|135.43|134.03|135.45|134.05|134.39|132.99|328
1642034400000|2022-01-13 00:40:00|135.44|134.04|135.07|133.67|135.59|134.19|134.75|133.35|288
1642034700000|2022-01-13 00:45:00|135.08|133.68|135.18|133.78|135.93|134.53|135.05|133.65|351
1642035000000|2022-01-13 00:50:00|135.19|133.79|134.46|133.06|135.2|133.8|134.41|133.01|276
1642035300000|2022-01-13 00:55:00|134.45|133.05|133.96|132.56|134.53|133.13|133.87|132.47|296
1642035600000|2022-01-13 01:00:00|133.95|132.55|134.53|133.13|134.54|133.14|133.94|132.54|226
1642035900000|2022-01-13 01:05:00|134.54|133.14|135.22|133.82|135.52|134.12|134.54|133.14|220
1642036200000|2022-01-13 01:10:00|135.21|133.81|135.61|134.21|136.02|134.62|135.16|133.76|249
1642036500000|2022-01-13 01:15:00|135.6|134.2|135.5|134.1|136.03|134.63|135.48|134.08|250
1642036800000|2022-01-13 01:20:00|135.55|134.15|134.97|133.57|135.56|134.16|134.96|133.56|250
1642037100000|2022-01-13 01:25:00|134.95|133.55|134.58|133.18|134.98|133.58|134.45|133.05|224
1642037400000|2022-01-13 01:30:00|134.57|133.17|134.62|133.22|135.02|133.62|134.55|133.15|233
1642037700000|2022-01-13 01:35:00|134.61|133.21|134.66|133.26|134.76|133.36|134.25|132.85|219
1642038000000|2022-01-13 01:40:00|134.67|133.27|134.24|132.84|134.67|133.27|134.23|132.83|158
1642038300000|2022-01-13 01:45:00|134.23|132.83|133.95|132.55|134.23|132.83|133.53|132.13|233
1642038600000|2022-01-13 01:50:00|133.96|132.56|133.67|132.27|134.08|132.68|133.63|132.23|188
1642038900000|2022-01-13 01:55:00|133.66|132.26|133.58|132.18|133.75|132.35|133.57|132.17|208
1642039200000|2022-01-13 02:00:00|133.57|132.17|133.73|132.33|133.84|132.44|133.57|132.17|226
1642039500000|2022-01-13 02:05:00|133.72|132.32|133.33|131.93|133.73|132.33|133.32|131.92|130
1642039800000|2022-01-13 02:10:00|133.32|131.92|133.73|132.33|133.78|132.38|133.32|131.92|90
1642040100000|2022-01-13 02:15:00|133.71|132.31|133.58|132.18|133.82|132.42|133.53|132.13|142
1642040400000|2022-01-13 02:20:00|133.57|132.17|133.27|131.87|133.64|132.24|133.27|131.87|120
1642040700000|2022-01-13 02:25:00|133.26|131.86|133.02|131.62|133.27|131.87|132.85|131.45|149
1642041000000|2022-01-13 02:30:00|133.03|131.63|132.78|131.38|133.17|131.77|132.78|131.38|176
1642041300000|2022-01-13 02:35:00|132.8|131.4|132.86|131.46|132.95|131.55|132.73|131.33|110
1642041600000|2022-01-13 02:40:00|132.87|131.47|133.07|131.67|133.48|132.08|132.87|131.47|191
1642041900000|2022-01-13 02:45:00|133.06|131.66|132.58|131.18|133.06|131.66|132.58|131.18|112
1642042200000|2022-01-13 02:50:00|132.6|131.2|132.05|130.65|132.64|131.24|131.95|130.55|214
1642042500000|2022-01-13 02:55:00|132.06|130.66|131.66|130.26|132.19|130.79|131.55|130.15|252
1642042800000|2022-01-13 03:00:00|131.65|130.25|131.73|130.33|132.05|130.65|131.45|130.05|194
1642043100000|2022-01-13 03:05:00|131.74|130.34|130.67|129.27|131.75|130.35|130.58|129.18|257
1642043400000|2022-01-13 03:10:00|130.75|129.35|129.98|128.58|130.75|129.35|129.98|128.58|226
1642043700000|2022-01-13 03:15:00|129.95|128.55|130.66|129.26|130.7|129.3|129.88|128.48|200
1642044000000|2022-01-13 03:20:00|130.63|129.23|130.42|129.02|130.95|129.55|130.29|128.89|213
1642044300000|2022-01-13 03:25:00|130.39|128.99|130.22|128.82|130.48|129.08|130.15|128.75|183
1642044600000|2022-01-13 03:30:00|130.21|128.81|130.66|129.26|130.74|129.34|130.06|128.66|242
1642044900000|2022-01-13 03:35:00|130.68|129.28|130.64|129.24|130.74|129.34|130.4|129|209
1642045200000|2022-01-13 03:40:00|130.63|129.23|130.66|129.26|130.8|129.4|130.25|128.85|276
1642045500000|2022-01-13 03:45:00|130.65|129.25|130.67|129.27|130.86|129.46|130.6|129.2|175
1642045800000|2022-01-13 03:50:00|130.68|129.28|130.62|129.22|130.71|129.31|130.55|129.15|118
1642046100000|2022-01-13 03:55:00|130.61|129.21|130.28|128.88|130.69|129.29|130.25|128.85|139
1642046400000|2022-01-13 04:00:00|130.26|128.86|131.02|129.62|131.16|129.76|130.2|128.8|173
1642046700000|2022-01-13 04:05:00|131.03|129.63|131.34|129.94|131.36|129.96|130.91|129.51|135
1642047000000|2022-01-13 04:10:00|131.33|129.93|131.36|129.96|131.54|130.14|131.24|129.84|192
1642047300000|2022-01-13 04:15:00|131.37|129.97|131.85|130.45|131.94|130.54|131.35|129.95|208
1642047600000|2022-01-13 04:20:00|131.86|130.46|131.91|130.51|131.97|130.57|131.8|130.4|91
1642047900000|2022-01-13 04:25:00|131.94|130.54|131.85|130.45|132.09|130.69|131.75|130.35|167
1642048200000|2022-01-13 04:30:00|131.86|130.46|131.67|130.27|131.89|130.49|131.49|130.09|110
1642048500000|2022-01-13 04:35:00|131.66|130.26|131.97|130.57|132.05|130.65|131.66|130.26|138
1642048800000|2022-01-13 04:40:00|131.98|130.58|131.87|130.47|132.08|130.68|131.87|130.47|97
1642049100000|2022-01-13 04:45:00|131.89|130.49|131.35|129.95|131.91|130.51|131.34|129.94|195
1642049400000|2022-01-13 04:50:00|131.34|129.94|131.37|129.97|131.46|130.06|131.26|129.86|116
1642049700000|2022-01-13 04:55:00|131.38|129.98|130.23|128.83|131.48|130.08|130.23|128.83|145
1642050000000|2022-01-13 05:00:00|130.24|128.84|129.87|128.47|130.26|128.86|129.78|128.38|160
1642050300000|2022-01-13 05:05:00|129.85|128.45|129.41|128.01|129.86|128.46|129.06|127.66|236
1642050600000|2022-01-13 05:10:00|129.44|128.04|128.82|127.42|129.44|128.04|128.61|127.21|225
1642050900000|2022-01-13 05:15:00|128.79|127.39|129.11|127.71|129.11|127.71|128.75|127.35|175
1642051200000|2022-01-13 05:20:00|129.1|127.7|129.35|127.95|129.44|128.04|129.1|127.7|209
1642051500000|2022-01-13 05:25:00|129.36|127.96|129.53|128.13|129.56|128.16|129.18|127.78|133
1642051800000|2022-01-13 05:30:00|129.54|128.14|128.88|127.48|129.68|128.28|128.88|127.48|188
1642052100000|2022-01-13 05:35:00|128.91|127.51|129.26|127.86|129.33|127.93|128.91|127.51|152
1642052400000|2022-01-13 05:40:00|129.25|127.85|129.08|127.68|129.36|127.96|128.95|127.55|129
1642052700000|2022-01-13 05:45:00|129.06|127.66|129.34|127.94|129.35|127.95|129.05|127.65|91
1642053000000|2022-01-13 05:50:00|129.35|127.95|129.36|127.96|129.46|128.06|129.25|127.85|138
1642053300000|2022-01-13 05:55:00|129.39|127.99|129.1|127.7|129.4|128|129.06|127.66|121
1642053600000|2022-01-13 06:00:00|129.08|127.68|128.98|127.58|129.09|127.69|128.79|127.39|198
1642053900000|2022-01-13 06:05:00|128.97|127.57|128.91|127.51|129.2|127.8|128.87|127.47|136
1642054200000|2022-01-13 06:10:00|128.92|127.52|129.15|127.75|129.2|127.8|128.88|127.48|93
1642054500000|2022-01-13 06:15:00|129.16|127.76|129.6|128.2|129.6|128.2|129.15|127.75|102
1642054800000|2022-01-13 06:20:00|129.63|128.23|129.85|128.45|129.85|128.45|129.48|128.08|118
1642055100000|2022-01-13 06:25:00|129.84|128.44|129.96|128.56|130.23|128.83|129.84|128.44|119
1642055400000|2022-01-13 06:30:00|129.97|128.57|129.55|128.15|129.98|128.58|129.47|128.07|161
1642055700000|2022-01-13 06:35:00|129.59|128.19|129.94|128.54|130|128.6|129.58|128.18|107
1642056000000|2022-01-13 06:40:00|129.92|128.52|129.75|128.35|129.93|128.53|129.56|128.16|140
1642056300000|2022-01-13 06:45:00|129.86|128.46|129.69|128.29|129.97|128.57|129.63|128.23|111
1642056600000|2022-01-13 06:50:00|129.68|128.28|129.58|128.18|129.71|128.31|129.55|128.15|131
1642056900000|2022-01-13 06:55:00|129.59|128.19|129.54|128.14|129.68|128.28|129.42|128.02|126
1642057200000|2022-01-13 07:00:00|129.55|128.15|129.23|127.83|129.66|128.26|129.22|127.82|148
1642057500000|2022-01-13 07:05:00|129.24|127.84|129.38|127.98|129.4|128|129.12|127.72|86
1642057800000|2022-01-13 07:10:00|129.39|127.99|129.39|127.99|129.5|128.1|129.28|127.88|82
1642058100000|2022-01-13 07:15:00|129.43|128.03|130.01|128.61|130.05|128.65|129.4|128|115
1642058400000|2022-01-13 07:20:00|130.02|128.62|130.33|128.93|130.33|128.93|129.93|128.53|145
1642058700000|2022-01-13 07:25:00|130.32|128.92|129.9|128.5|130.39|128.99|129.85|128.45|126
1642059000000|2022-01-13 07:30:00|129.87|128.47|129.62|128.22|129.96|128.56|129.61|128.21|86
1642059300000|2022-01-13 07:35:00|129.61|128.21|129.46|128.06|129.61|128.21|129.35|127.95|68
1642059600000|2022-01-13 07:40:00|129.44|128.04|129.26|127.86|129.47|128.07|129.2|127.8|78
1642059900000|2022-01-13 07:45:00|129.27|127.87|129.77|128.37|129.78|128.38|129.21|127.81|107
1642060200000|2022-01-13 07:50:00|129.75|128.35|129.66|128.26|129.78|128.38|129.5|128.1|121
1642060500000|2022-01-13 07:55:00|129.67|128.27|129.58|128.18|129.7|128.3|129.47|128.07|62
1642060800000|2022-01-13 08:00:00|129.57|128.17|129.69|128.29|129.7|128.3|129.32|127.92|98
1642061100000|2022-01-13 08:05:00|129.67|128.27|130.06|128.66|130.07|128.67|129.67|128.27|113
1642061400000|2022-01-13 08:10:00|130.05|128.65|130.43|129.03|130.43|129.03|129.89|128.49|140
1642061700000|2022-01-13 08:15:00|130.36|128.96|130.27|128.87|130.49|129.09|130.21|128.81|133
1642062000000|2022-01-13 08:20:00|130.25|128.85|130.06|128.66|130.69|129.29|130.02|128.62|116
1642062300000|2022-01-13 08:25:00|130.09|128.69|130.32|128.92|130.32|128.92|129.88|128.48|107
1642062600000|2022-01-13 08:30:00|130.27|128.87|130.66|129.26|130.72|129.32|130.27|128.87|120
1642062900000|2022-01-13 08:35:00|130.67|129.27|130.94|129.54|131.03|129.63|130.67|129.27|133
1642063200000|2022-01-13 08:40:00|130.95|129.55|131.36|129.96|131.49|130.09|130.87|129.47|151
1642063500000|2022-01-13 08:45:00|131.35|129.95|130.98|129.58|131.36|129.96|130.88|129.48|142
1642063800000|2022-01-13 08:50:00|131.01|129.61|130.91|129.51|131.21|129.81|130.87|129.47|94
1642064100000|2022-01-13 08:55:00|130.9|129.5|131.11|129.71|131.13|129.73|130.84|129.44|127
1642064400000|2022-01-13 09:00:00|131.1|129.7|130.58|129.18|131.11|129.71|130.58|129.18|113
1642064700000|2022-01-13 09:05:00|130.57|129.17|130.2|128.8|130.66|129.26|130.12|128.72|102
1642065000000|2022-01-13 09:10:00|130.19|128.79|130.15|128.75|130.23|128.83|130.05|128.65|41
1642065300000|2022-01-13 09:15:00|130.16|128.76|129.95|128.55|130.16|128.76|129.95|128.55|32
1642065600000|2022-01-13 09:20:00|129.96|128.56|130.16|128.76|130.16|128.76|129.95|128.55|26
1642065900000|2022-01-13 09:25:00|130.17|128.77|130.48|129.08|130.67|129.27|130.17|128.77|67
1642066200000|2022-01-13 09:30:00|130.55|129.15|130.35|128.95|130.56|129.16|130.16|128.76|88
1642066500000|2022-01-13 09:35:00|130.36|128.96|130.05|128.65|130.39|128.99|130.05|128.65|37
1642066800000|2022-01-13 09:40:00|130.03|128.63|130.06|128.66|130.12|128.72|129.85|128.45|54
1642067100000|2022-01-13 09:45:00|130.08|128.68|130.18|128.78|130.27|128.87|130.06|128.66|66
1642067400000|2022-01-13 09:50:00|130.17|128.77|130.32|128.92|130.44|129.04|130.08|128.68|91
1642067700000|2022-01-13 09:55:00|130.31|128.91|130.25|128.85|130.31|128.91|130.15|128.75|71
1642068000000|2022-01-13 10:00:00|130.26|128.86|130.18|128.78|130.41|129.01|130.07|128.67|95
1642068300000|2022-01-13 10:05:00|130.2|128.8|130.47|129.07|130.62|129.22|130.18|128.78|62
1642068600000|2022-01-13 10:10:00|130.46|129.06|130.8|129.4|130.8|129.4|130.41|129.01|64
1642068900000|2022-01-13 10:15:00|130.78|129.38|130.91|129.51|130.94|129.54|130.68|129.28|93
1642069200000|2022-01-13 10:20:00|130.89|129.49|130.57|129.17|130.89|129.49|130.56|129.16|90
1642069500000|2022-01-13 10:25:00|130.55|129.15|131.09|129.69|131.2|129.8|130.55|129.15|101
1642069800000|2022-01-13 10:30:00|131.1|129.7|131.02|129.62|131.1|129.7|130.79|129.39|97
1642070100000|2022-01-13 10:35:00|131.03|129.63|130.88|129.48|131.06|129.66|130.86|129.46|65
1642070400000|2022-01-13 10:40:00|130.87|129.47|130.76|129.36|130.87|129.47|130.74|129.34|69
1642070700000|2022-01-13 10:45:00|130.75|129.35|130.57|129.17|130.79|129.39|130.57|129.17|54
1642071000000|2022-01-13 10:50:00|130.58|129.18|130.67|129.27|130.68|129.28|130.5|129.1|39
1642071300000|2022-01-13 10:55:00|130.66|129.26|130.51|129.11|130.7|129.3|130.39|128.99|60
1642071600000|2022-01-13 11:00:00|130.5|129.1|130.47|129.07|130.68|129.28|130.47|129.07|72
1642071900000|2022-01-13 11:05:00|130.43|129.03|130.26|128.86|130.47|129.07|130.12|128.72|99
1642072200000|2022-01-13 11:10:00|130.27|128.87|129.71|128.31|130.27|128.87|129.62|128.22|113
1642072500000|2022-01-13 11:15:00|129.69|128.29|129.33|127.93|129.71|128.31|128.97|127.57|182
1642072800000|2022-01-13 11:20:00|129.31|127.91|129.25|127.85|129.73|128.33|129.25|127.85|150
1642073100000|2022-01-13 11:25:00|129.26|127.86|129.25|127.85|129.29|127.89|128.87|127.47|160
1642073400000|2022-01-13 11:30:00|129.26|127.86|129.63|128.23|129.73|128.33|129.26|127.86|156
1642073700000|2022-01-13 11:35:00|129.62|128.22|129.86|128.46|130.01|128.61|129.49|128.09|220
1642074000000|2022-01-13 11:40:00|129.85|128.45|129.78|128.38|129.88|128.48|129.71|128.31|130
1642074300000|2022-01-13 11:45:00|129.77|128.37|129.18|127.78|129.78|128.38|129.04|127.64|231
1642074600000|2022-01-13 11:50:00|129.17|127.77|128.93|127.53|129.26|127.86|128.86|127.46|148
1642074900000|2022-01-13 11:55:00|128.92|127.52|128.15|126.75|128.93|127.53|128.15|126.75|199
1642075200000|2022-01-13 12:00:00|128.16|126.76|128.79|127.39|128.86|127.46|128.1|126.7|207
1642075500000|2022-01-13 12:05:00|128.8|127.4|129.02|127.62|129.21|127.81|128.76|127.36|145
1642075800000|2022-01-13 12:10:00|128.99|127.59|129.13|127.73|129.28|127.88|128.97|127.57|107
1642076100000|2022-01-13 12:15:00|129.11|127.71|128.85|127.45|129.13|127.73|128.73|127.33|136
1642076400000|2022-01-13 12:20:00|128.86|127.46|129.06|127.66|129.06|127.66|128.75|127.35|143
1642076700000|2022-01-13 12:25:00|129.05|127.65|129.32|127.92|129.32|127.92|128.94|127.54|109
1642077000000|2022-01-13 12:30:00|129.33|127.93|129.37|127.97|129.5|128.1|129.07|127.67|118
1642077300000|2022-01-13 12:35:00|129.38|127.98|129.35|127.95|129.4|128|129.25|127.85|127
1642077600000|2022-01-13 12:40:00|129.36|127.96|129.39|127.99|129.58|128.18|129.31|127.91|116
1642077900000|2022-01-13 12:45:00|129.4|128|129.46|128.06|129.57|128.17|129.35|127.95|67
1642078200000|2022-01-13 12:50:00|129.45|128.05|129.45|128.05|129.59|128.19|129.34|127.94|78
1642078500000|2022-01-13 12:55:00|129.46|128.06|129.67|128.27|129.75|128.35|129.35|127.95|151
1642078800000|2022-01-13 13:00:00|129.68|128.28|129.27|127.87|129.68|128.28|129.15|127.75|164
1642079100000|2022-01-13 13:05:00|129.33|127.93|129.35|127.95|129.55|128.15|129.27|127.87|161
1642079400000|2022-01-13 13:10:00|129.36|127.96|129.54|128.14|129.54|128.14|129.21|127.81|142
1642079700000|2022-01-13 13:15:00|129.53|128.13|129.1|127.7|129.54|128.14|129.06|127.66|127
1642080000000|2022-01-13 13:20:00|129.11|127.71|129.08|127.68|129.48|128.08|129.06|127.66|120
1642080300000|2022-01-13 13:25:00|129.05|127.65|128.8|127.4|129.07|127.67|128.7|127.3|190
1642080600000|2022-01-13 13:30:00|128.76|127.36|129.51|128.11|129.6|128.2|128.68|127.28|234
1642080900000|2022-01-13 13:35:00|129.5|128.1|129.68|128.28|129.87|128.47|129.48|128.08|173
1642081200000|2022-01-13 13:40:00|129.69|128.29|129.63|128.23|129.77|128.37|129.63|128.23|92
1642081500000|2022-01-13 13:45:00|129.64|128.24|129.96|128.56|130.03|128.63|129.64|128.24|113
1642081800000|2022-01-13 13:50:00|130.01|128.61|129.87|128.47|130.05|128.65|129.75|128.35|87
1642082100000|2022-01-13 13:55:00|129.86|128.46|129.9|128.5|130.06|128.66|129.72|128.32|151
1642082400000|2022-01-13 14:00:00|129.93|128.53|129.77|128.37|130.06|128.66|129.63|128.23|144
1642082700000|2022-01-13 14:05:00|129.78|128.38|130.81|129.41|130.87|129.47|129.78|128.38|157
1642083000000|2022-01-13 14:10:00|130.84|129.44|130.88|129.48|131.05|129.65|130.65|129.25|180
1642083300000|2022-01-13 14:15:00|130.9|129.5|131.01|129.61|131.29|129.89|130.63|129.23|238
1642083600000|2022-01-13 14:20:00|131|129.6|131.24|129.84|131.39|129.99|130.98|129.58|214
1642083900000|2022-01-13 14:25:00|131.23|129.83|131.67|130.27|131.91|130.51|131.18|129.78|221
1642084200000|2022-01-13 14:30:00|131.68|130.28|131.75|130.35|132.14|130.74|131.67|130.27|220
1642084500000|2022-01-13 14:35:00|131.74|130.34|132.66|131.26|132.74|131.34|131.64|130.24|232
1642084800000|2022-01-13 14:40:00|132.68|131.28|132|130.6|132.9|131.5|131.88|130.48|320
1642085100000|2022-01-13 14:45:00|132.01|130.61|130.75|129.35|132.02|130.62|130.66|129.26|292
1642085400000|2022-01-13 14:50:00|130.77|129.37|130.83|129.43|131.14|129.74|130.71|129.31|233
1642085700000|2022-01-13 14:55:00|130.81|129.41|131.29|129.89|131.49|130.09|130.78|129.38|189
1642086000000|2022-01-13 15:00:00|131.26|129.86|130.68|129.28|131.43|130.03|130.68|129.28|194
1642086300000|2022-01-13 15:05:00|130.66|129.26|130.49|129.09|130.73|129.33|130.47|129.07|182
1642086600000|2022-01-13 15:10:00|130.48|129.08|129.6|128.2|130.48|129.08|129.57|128.17|238
1642086900000|2022-01-13 15:15:00|129.61|128.21|127.79|126.39|129.61|128.21|127.46|126.06|373
1642087200000|2022-01-13 15:20:00|127.78|126.38|127.67|126.27|127.96|126.56|127.32|125.92|316
1642087500000|2022-01-13 15:25:00|127.66|126.26|126.95|125.55|127.74|126.34|126.31|124.91|314
1642087800000|2022-01-13 15:30:00|126.88|125.48|125.94|124.54|126.89|125.49|125.72|124.32|373
1642088100000|2022-01-13 15:35:00|125.97|124.57|127.66|126.26|127.79|126.39|125.95|124.55|236
1642088400000|2022-01-13 15:40:00|127.65|126.25|126.99|125.59|128.17|126.77|126.97|125.57|319
1642088700000|2022-01-13 15:45:00|127.04|125.64|126.85|125.45|127.64|126.24|126.72|125.32|326
1642089000000|2022-01-13 15:50:00|126.86|125.46|126.07|124.67|126.86|125.46|125.75|124.35|395
1642089300000|2022-01-13 15:55:00|126.1|124.7|127.46|126.06|127.74|126.34|126.07|124.67|223
1642089600000|2022-01-13 16:00:00|127.47|126.07|126.95|125.55|127.47|126.07|126.65|125.25|395
1642089900000|2022-01-13 16:05:00|126.94|125.54|128.3|126.9|128.53|127.13|126.86|125.46|345
1642090200000|2022-01-13 16:10:00|128.35|126.95|127.4|126|128.35|126.95|127.39|125.99|354
1642090500000|2022-01-13 16:15:00|127.39|125.99|127.46|126.06|127.94|126.54|127.05|125.65|276
1642090800000|2022-01-13 16:20:00|127.45|126.05|128.06|126.66|128.16|126.76|127.15|125.75|218
1642091100000|2022-01-13 16:25:00|128.07|126.67|128.16|126.76|128.36|126.96|127.85|126.45|228
1642091400000|2022-01-13 16:30:00|128.15|126.75|127.88|126.48|128.32|126.92|127.52|126.12|261
1642091700000|2022-01-13 16:35:00|127.87|126.47|128.25|126.85|128.32|126.92|127.78|126.38|199
1642092000000|2022-01-13 16:40:00|128.24|126.84|128.06|126.66|128.43|127.03|128.04|126.64|182
1642092300000|2022-01-13 16:45:00|128.13|126.73|127.7|126.3|128.2|126.8|127.7|126.3|210
1642092600000|2022-01-13 16:50:00|127.65|126.25|127.6|126.2|127.74|126.34|127.33|125.93|184
1642092900000|2022-01-13 16:55:00|127.59|126.19|127.2|125.8|127.62|126.22|127.19|125.79|170
1642093200000|2022-01-13 17:00:00|127.19|125.79|126.9|125.5|127.36|125.96|126.86|125.46|214
1642093500000|2022-01-13 17:05:00|126.89|125.49|127.05|125.65|127.14|125.74|126.54|125.14|231
1642093800000|2022-01-13 17:10:00|127.08|125.68|125.82|124.42|127.17|125.77|125.82|124.42|257
1642094100000|2022-01-13 17:15:00|125.8|124.4|125.53|124.13|126.09|124.69|125.37|123.97|374
1642094400000|2022-01-13 17:20:00|125.54|124.14|125.69|124.29|125.71|124.31|124.9|123.5|349
1642094700000|2022-01-13 17:25:00|125.68|124.28|125.76|124.36|126.05|124.65|125.63|124.23|301
1642095000000|2022-01-13 17:30:00|125.74|124.34|126.14|124.74|126.2|124.8|125.26|123.86|290
1642095300000|2022-01-13 17:35:00|126.13|124.73|125.73|124.33|126.22|124.82|125.54|124.14|233
1642095600000|2022-01-13 17:40:00|125.74|124.34|125.26|123.86|125.83|124.43|125.21|123.81|184
1642095900000|2022-01-13 17:45:00|125.27|123.87|125.04|123.64|125.63|124.23|124.9|123.5|280
1642096200000|2022-01-13 17:50:00|125.03|123.63|125.14|123.74|125.52|124.12|124.98|123.58|181
1642096500000|2022-01-13 17:55:00|125.15|123.75|125.44|124.04|125.55|124.15|125.13|123.73|209
1642096800000|2022-01-13 18:00:00|125.43|124.03|125.84|124.44|125.84|124.44|124.89|123.49|274
1642097100000|2022-01-13 18:05:00|125.83|124.43|125.73|124.33|125.95|124.55|125.61|124.21|246
1642097400000|2022-01-13 18:10:00|125.72|124.32|125.45|124.05|125.76|124.36|125.3|123.9|191
1642097700000|2022-01-13 18:15:00|125.46|124.06|125.86|124.46|126.03|124.63|125.46|124.06|152
1642098000000|2022-01-13 18:20:00|125.87|124.47|125.68|124.28|125.93|124.53|125.57|124.17|215
1642098300000|2022-01-13 18:25:00|125.72|124.32|125.88|124.48|126.06|124.66|125.72|124.32|219
1642098600000|2022-01-13 18:30:00|125.87|124.47|125.84|124.44|125.88|124.48|125.56|124.16|136
1642098900000|2022-01-13 18:35:00|125.85|124.45|125.15|123.75|125.87|124.47|125.14|123.74|175
1642099200000|2022-01-13 18:40:00|125.16|123.76|124.89|123.49|125.17|123.77|124.61|123.21|157
1642099500000|2022-01-13 18:45:00|124.91|123.51|125.45|124.05|125.45|124.05|124.91|123.51|179
1642099800000|2022-01-13 18:50:00|125.44|124.04|124.94|123.54|125.44|124.04|124.87|123.47|155
1642100100000|2022-01-13 18:55:00|124.93|123.53|124.88|123.48|125.16|123.76|124.59|123.19|229
1642100400000|2022-01-13 19:00:00|124.87|123.47|125.15|123.75|125.51|124.11|124.71|123.31|192
1642100700000|2022-01-13 19:05:00|125.17|123.77|125.9|124.5|125.9|124.5|125.06|123.66|177
1642101000000|2022-01-13 19:10:00|125.91|124.51|125.81|124.41|125.91|124.51|125.65|124.25|129
1642101300000|2022-01-13 19:15:00|125.82|124.42|125.05|123.65|125.97|124.57|124.96|123.56|161
1642101600000|2022-01-13 19:20:00|125.02|123.62|125.29|123.89|125.43|124.03|124.98|123.58|160
1642101900000|2022-01-13 19:25:00|125.27|123.87|125.34|123.94|125.44|124.04|125.14|123.74|103
1642102200000|2022-01-13 19:30:00|125.33|123.93|125.3|123.9|125.33|123.93|125|123.6|193
1642102500000|2022-01-13 19:35:00|125.29|123.89|124.36|122.96|125.35|123.95|124.35|122.95|141
1642102800000|2022-01-13 19:40:00|124.31|122.91|124.74|123.34|124.78|123.38|124.05|122.65|211
1642103100000|2022-01-13 19:45:00|124.73|123.33|124.36|122.96|124.74|123.34|124.32|122.92|196
1642103400000|2022-01-13 19:50:00|124.37|122.97|125.24|123.84|125.29|123.89|124.35|122.95|150
1642103700000|2022-01-13 19:55:00|125.25|123.85|125.19|123.79|125.4|124|125.15|123.75|130
1642104000000|2022-01-13 20:00:00|125.2|123.8|124.58|123.18|125.34|123.94|124.58|123.18|247
1642104300000|2022-01-13 20:05:00|124.59|123.19|124.14|122.74|124.59|123.19|124.05|122.65|249
1642104600000|2022-01-13 20:10:00|124.15|122.75|124.3|122.9|124.32|122.92|123.94|122.54|243
1642104900000|2022-01-13 20:15:00|124.31|122.91|124.78|123.38|124.97|123.57|124.27|122.87|122
1642105200000|2022-01-13 20:20:00|124.76|123.36|124.85|123.45|125.01|123.61|124.68|123.28|191
1642105500000|2022-01-13 20:25:00|124.84|123.44|125.16|123.76|125.25|123.85|124.78|123.38|137
1642105800000|2022-01-13 20:30:00|125.13|123.73|125.06|123.66|125.33|123.93|124.9|123.5|120
1642106100000|2022-01-13 20:35:00|125.05|123.65|124.59|123.19|125.08|123.68|124.55|123.15|153
1642106400000|2022-01-13 20:40:00|124.6|123.2|125.29|123.89|125.43|124.03|124.58|123.18|119
1642106700000|2022-01-13 20:45:00|125.28|123.88|125.13|123.73|125.29|123.89|124.78|123.38|162
1642107000000|2022-01-13 20:50:00|125.12|123.72|125.17|123.77|125.34|123.94|124.82|123.42|169
1642107300000|2022-01-13 20:55:00|125.16|123.76|125.7|124.3|125.7|124.3|125|123.6|193
1642107600000|2022-01-13 21:00:00|125.69|124.29|125.48|124.08|125.94|124.54|125.48|124.08|194
1642107900000|2022-01-13 21:05:00|125.53|124.13|125.2|123.8|125.56|124.16|125.08|123.68|117
1642108200000|2022-01-13 21:10:00|125.22|123.82|125.31|123.91|125.49|124.09|125.21|123.81|120
1642108500000|2022-01-13 21:15:00|125.3|123.9|125.4|124|125.55|124.15|125.27|123.87|209
1642108800000|2022-01-13 21:20:00|125.38|123.98|125.2|123.8|125.45|124.05|125|123.6|126
1642109100000|2022-01-13 21:25:00|125.21|123.81|125.14|123.74|125.46|124.06|125.14|123.74|111
1642109400000|2022-01-13 21:30:00|125.16|123.76|125.48|124.08|125.48|124.08|125.13|123.73|124
1642109700000|2022-01-13 21:35:00|125.46|124.06|125.46|124.06|125.52|124.12|125.39|123.99|91
1642110000000|2022-01-13 21:40:00|125.45|124.05|125.64|124.24|125.66|124.26|125.45|124.05|126
1642110300000|2022-01-13 21:45:00|125.65|124.25|125.74|124.34|125.98|124.58|125.65|124.25|134
1642110600000|2022-01-13 21:50:00|125.72|124.32|125.74|124.34|125.75|124.35|125.47|124.07|120
1642110900000|2022-01-13 21:55:00|125.73|124.33|125.73|124.33|125.87|124.47|125.66|124.26|180
1642111200000|2022-01-13 22:00:00|125.74|124.34|125.58|124.18|125.76|124.36|125.57|124.17|105
1642111500000|2022-01-13 22:05:00|125.57|124.17|125.37|123.97|125.6|124.2|125.37|123.97|68
1642111800000|2022-01-13 22:10:00|125.38|123.98|125.04|123.64|125.4|124|125.04|123.64|113
1642112100000|2022-01-13 22:15:00|125.05|123.65|125.26|123.86|125.35|123.95|125.03|123.63|125
1642112400000|2022-01-13 22:20:00|125.29|123.89|125.55|124.15|125.57|124.17|125.23|123.83|150
1642112700000|2022-01-13 22:25:00|125.54|124.14|125.5|124.1|125.56|124.16|125.48|124.08|56
1642113000000|2022-01-13 22:30:00|125.51|124.11|125.45|124.05|125.55|124.15|125.42|124.02|22
1642113300000|2022-01-13 22:35:00|125.44|124.04|125.01|123.61|125.45|124.05|125.01|123.61|80
1642113600000|2022-01-13 22:40:00|125|123.6|124.73|123.33|125|123.6|124.61|123.21|80
1642113900000|2022-01-13 22:45:00|124.72|123.32|124.65|123.25|124.75|123.35|124.52|123.12|104
1642114200000|2022-01-13 22:50:00|124.68|123.28|124.67|123.27|124.69|123.29|124.59|123.19|88
1642114500000|2022-01-13 22:55:00|124.66|123.26|124.67|123.27|124.79|123.39|124.65|123.25|44
1642114800000|2022-01-13 23:00:00|124.64|123.24|124.76|123.36|124.76|123.36|124.17|122.77|128
1642115100000|2022-01-13 23:05:00|124.78|123.38|124.67|123.27|124.94|123.54|124.67|123.27|121
1642115400000|2022-01-13 23:10:00|124.66|123.26|124.66|123.26|125.01|123.61|124.57|123.17|119
1642115700000|2022-01-13 23:15:00|124.67|123.27|124.18|122.78|124.73|123.33|124.18|122.78|205
1642116000000|2022-01-13 23:20:00|124.17|122.77|124.57|123.17|124.72|123.32|124.09|122.69|99
1642116300000|2022-01-13 23:25:00|124.58|123.18|124.77|123.37|124.85|123.45|124.47|123.07|106
1642116600000|2022-01-13 23:30:00|124.79|123.39|124.94|123.54|124.94|123.54|124.47|123.07|147
1642116900000|2022-01-13 23:35:00|124.93|123.53|124.92|123.52|124.93|123.53|124.73|123.33|109
1642117200000|2022-01-13 23:40:00|124.93|123.53|124.44|123.04|125.01|123.61|124.43|123.03|102
1642117500000|2022-01-13 23:45:00|124.45|123.05|124.37|122.97|124.46|123.06|124.16|122.76|183
1642117800000|2022-01-13 23:50:00|124.36|122.96|124.16|122.76|124.53|123.13|124.15|122.75|142
1642118100000|2022-01-13 23:55:00|124.15|122.75|123.93|122.53|124.16|122.76|123.46|122.06|205
1642118400000|2022-01-14 00:00:00|123.92|122.52|123.16|121.76|123.98|122.58|123.07|121.67|240
1642118700000|2022-01-14 00:05:00|123.17|121.77|124.02|122.62|124.02|122.62|123.12|121.72|237
1642119000000|2022-01-14 00:10:00|124.04|122.64|124.29|122.89|124.29|122.89|123.54|122.14|269
1642119300000|2022-01-14 00:15:00|124.32|122.92|124.59|123.19|124.87|123.47|124.32|122.92|214
1642119600000|2022-01-14 00:20:00|124.57|123.17|124.08|122.68|124.78|123.38|124.08|122.68|244
1642119900000|2022-01-14 00:25:00|124.09|122.69|123.97|122.57|124.53|123.13|123.94|122.54|178
1642120200000|2022-01-14 00:30:00|124.02|122.62|124.7|123.3|124.7|123.3|124.02|122.62|215
1642120500000|2022-01-14 00:35:00|124.74|123.34|125.18|123.78|125.23|123.83|124.73|123.33|165
1642120800000|2022-01-14 00:40:00|125.16|123.76|125.54|124.14|125.55|124.15|124.86|123.46|225
1642121100000|2022-01-14 00:45:00|125.53|124.13|124.95|123.55|125.56|124.16|124.85|123.45|273
1642121400000|2022-01-14 00:50:00|124.96|123.56|125.54|124.14|125.54|124.14|124.94|123.54|183
1642121700000|2022-01-14 00:55:00|125.5|124.1|125.35|123.95|125.75|124.35|125.31|123.91|136
1642122000000|2022-01-14 01:00:00|125.36|123.96|125.34|123.94|125.45|124.05|124.9|123.5|194
1642122300000|2022-01-14 01:05:00|125.33|123.93|125|123.6|125.4|124|124.89|123.49|175
1642122600000|2022-01-14 01:10:00|125.04|123.64|124.94|123.54|125.13|123.73|124.86|123.46|149
1642122900000|2022-01-14 01:15:00|124.92|123.52|125.28|123.88|125.36|123.96|124.74|123.34|133
1642123200000|2022-01-14 01:20:00|125.27|123.87|124.97|123.57|125.28|123.88|124.84|123.44|145
1642123500000|2022-01-14 01:25:00|124.96|123.56|124.96|123.56|125.41|124.01|124.89|123.49|183
1642123800000|2022-01-14 01:30:00|124.95|123.55|125.18|123.78|125.18|123.78|124.7|123.3|185
1642124100000|2022-01-14 01:35:00|125.2|123.8|125.2|123.8|125.37|123.97|125.15|123.75|179
1642124400000|2022-01-14 01:40:00|125.21|123.81|124.42|123.02|125.25|123.85|124.41|123.01|189
1642124700000|2022-01-14 01:45:00|124.43|123.03|124.78|123.38|124.95|123.55|124.39|122.99|164
1642125000000|2022-01-14 01:50:00|124.79|123.39|124.81|123.41|124.86|123.46|124.52|123.12|156
1642125300000|2022-01-14 01:55:00|124.8|123.4|124.73|123.33|124.87|123.47|124.5|123.1|174
1642125600000|2022-01-14 02:00:00|124.72|123.32|124.74|123.34|124.76|123.36|124.46|123.06|93
1642125900000|2022-01-14 02:05:00|124.77|123.37|124.48|123.08|124.84|123.44|124.48|123.08|111
1642126200000|2022-01-14 02:10:00|124.47|123.07|124.09|122.69|124.47|123.07|124.06|122.66|152
1642126500000|2022-01-14 02:15:00|124.07|122.67|124.24|122.84|124.37|122.97|123.75|122.35|212
1642126800000|2022-01-14 02:20:00|124.25|122.85|124.67|123.27|124.88|123.48|124.24|122.84|104
1642127100000|2022-01-14 02:25:00|124.68|123.28|125.18|123.78|125.19|123.79|124.67|123.27|115
1642127400000|2022-01-14 02:30:00|125.19|123.79|125.06|123.66|125.19|123.79|124.75|123.35|177
1642127700000|2022-01-14 02:35:00|125.05|123.65|125.04|123.64|125.26|123.86|124.96|123.56|137
1642128000000|2022-01-14 02:40:00|125.05|123.65|125.63|124.23|125.68|124.28|125.04|123.64|129
1642128300000|2022-01-14 02:45:00|125.65|124.25|125.44|124.04|125.68|124.28|125.35|123.95|129
1642128600000|2022-01-14 02:50:00|125.45|124.05|125.25|123.85|125.55|124.15|125.23|123.83|176
1642128900000|2022-01-14 02:55:00|125.31|123.91|125.46|124.06|125.56|124.16|125.31|123.91|159
1642129200000|2022-01-14 03:00:00|125.45|124.05|125.13|123.73|125.52|124.12|125.05|123.65|172
1642129500000|2022-01-14 03:05:00|125.14|123.74|125.26|123.86|125.33|123.93|124.95|123.55|143
1642129800000|2022-01-14 03:10:00|125.27|123.87|125.11|123.71|125.33|123.93|124.94|123.54|153
1642130100000|2022-01-14 03:15:00|125.09|123.69|125.16|123.76|125.23|123.83|124.9|123.5|116
1642130400000|2022-01-14 03:20:00|125.17|123.77|125.15|123.75|125.18|123.78|124.98|123.58|130
1642130700000|2022-01-14 03:25:00|125.14|123.74|125.1|123.7|125.27|123.87|125.05|123.65|133
1642131000000|2022-01-14 03:30:00|125.12|123.72|125.34|123.94|125.49|124.09|125.12|123.72|130
1642131300000|2022-01-14 03:35:00|125.35|123.95|125.31|123.91|125.35|123.95|125.23|123.83|102
1642131600000|2022-01-14 03:40:00|125.32|123.92|125.22|123.82|125.33|123.93|125.22|123.82|128
1642131900000|2022-01-14 03:45:00|125.2|123.8|125.23|123.83|125.34|123.94|125.16|123.76|123
1642132200000|2022-01-14 03:50:00|125.22|123.82|125.26|123.86|125.27|123.87|125.18|123.78|73
1642132500000|2022-01-14 03:55:00|125.25|123.85|125.32|123.92|125.54|124.14|125.25|123.85|118
1642132800000|2022-01-14 04:00:00|125.3|123.9|125.3|123.9|125.44|124.04|125.26|123.86|148
1642133100000|2022-01-14 04:05:00|125.31|123.91|125.69|124.29|125.7|124.3|125.21|123.81|115
1642133400000|2022-01-14 04:10:00|125.7|124.3|125.84|124.44|125.95|124.55|125.7|124.3|118
1642133700000|2022-01-14 04:15:00|125.85|124.45|126.54|125.14|126.55|125.15|125.78|124.38|133
1642134000000|2022-01-14 04:20:00|126.55|125.15|126.58|125.18|126.66|125.26|126.36|124.96|132
1642134300000|2022-01-14 04:25:00|126.57|125.17|126.38|124.98|126.68|125.28|126.36|124.96|170
1642134600000|2022-01-14 04:30:00|126.39|124.99|126.54|125.14|126.56|125.16|126.29|124.89|111
1642134900000|2022-01-14 04:35:00|126.53|125.13|126.51|125.11|126.57|125.17|126.45|125.05|76
1642135200000|2022-01-14 04:40:00|126.53|125.13|126.52|125.12|126.53|125.13|126.35|124.95|107
1642135500000|2022-01-14 04:45:00|126.56|125.16|126.4|125|126.77|125.37|126.35|124.95|139
1642135800000|2022-01-14 04:50:00|126.39|124.99|126.47|125.07|126.55|125.15|126.27|124.87|149
1642136100000|2022-01-14 04:55:00|126.46|125.06|126.13|124.73|126.46|125.06|126.06|124.66|139
1642136400000|2022-01-14 05:00:00|126.14|124.74|126.17|124.77|126.37|124.97|125.97|124.57|138
1642136700000|2022-01-14 05:05:00|126.19|124.79|126.27|124.87|126.42|125.02|126.04|124.64|127
1642137000000|2022-01-14 05:10:00|126.28|124.88|126.36|124.96|126.66|125.26|126.28|124.88|128
1642137300000|2022-01-14 05:15:00|126.35|124.95|126.83|125.43|126.83|125.43|126.27|124.87|133
1642137600000|2022-01-14 05:20:00|126.85|125.45|126.72|125.32|127.03|125.63|126.63|125.23|182
1642137900000|2022-01-14 05:25:00|126.74|125.34|127.27|125.87|127.62|126.22|126.74|125.34|218
1642138200000|2022-01-14 05:30:00|127.26|125.86|127|125.6|127.26|125.86|126.94|125.54|148
1642138500000|2022-01-14 05:35:00|127.01|125.61|127.44|126.04|127.45|126.05|126.87|125.47|92
1642138800000|2022-01-14 05:40:00|127.45|126.05|127.24|125.84|127.46|126.06|127.15|125.75|124
1642139100000|2022-01-14 05:45:00|127.23|125.83|127.58|126.18|127.73|126.33|127.23|125.83|150
1642139400000|2022-01-14 05:50:00|127.61|126.21|128.03|126.63|128.25|126.85|127.58|126.18|152
1642139700000|2022-01-14 05:55:00|128.05|126.65|128.57|127.17|128.71|127.31|128.04|126.64|157
1642140000000|2022-01-14 06:00:00|128.6|127.2|128.09|126.69|128.77|127.37|128.08|126.68|227
1642140300000|2022-01-14 06:05:00|128.08|126.68|128.08|126.68|128.26|126.86|128.07|126.67|165
1642140600000|2022-01-14 06:10:00|128.09|126.69|128.29|126.89|128.35|126.95|127.9|126.5|172
1642140900000|2022-01-14 06:15:00|128.27|126.87|129.22|127.82|129.49|128.09|128.27|126.87|258
1642141200000|2022-01-14 06:20:00|129.21|127.81|129.1|127.7|129.52|128.12|128.9|127.5|196
1642141500000|2022-01-14 06:25:00|129.08|127.68|129.96|128.56|130.1|128.7|128.95|127.55|252
1642141800000|2022-01-14 06:30:00|129.97|128.57|129.64|128.24|130.42|129.02|129.26|127.86|289
1642142100000|2022-01-14 06:35:00|129.63|128.23|129.23|127.83|129.77|128.37|129.09|127.69|236
1642142400000|2022-01-14 06:40:00|129.22|127.82|129.59|128.19|129.84|128.44|128.94|127.54|278
1642142700000|2022-01-14 06:45:00|129.6|128.2|130.18|128.78|130.42|129.02|129.46|128.06|172
1642143000000|2022-01-14 06:50:00|130.17|128.77|129.97|128.57|130.19|128.79|129.76|128.36|209
1642143300000|2022-01-14 06:55:00|129.98|128.58|129.8|128.4|130.08|128.68|129.77|128.37|151
1642143600000|2022-01-14 07:00:00|129.85|128.45|129.69|128.29|129.88|128.48|129.57|128.17|120
1642143900000|2022-01-14 07:05:00|129.73|128.33|130.91|129.51|131.27|129.87|129.73|128.33|232
1642144200000|2022-01-14 07:10:00|130.9|129.5|131.08|129.68|131.56|130.16|130.83|129.43|239
1642144500000|2022-01-14 07:15:00|131.09|129.69|131.46|130.06|131.46|130.06|131|129.6|182
1642144800000|2022-01-14 07:20:00|131.45|130.05|131.25|129.85|131.52|130.12|131.05|129.65|149
1642145100000|2022-01-14 07:25:00|131.26|129.86|131.45|130.05|131.47|130.07|131.05|129.65|180
1642145400000|2022-01-14 07:30:00|131.46|130.06|130.99|129.59|131.47|130.07|130.96|129.56|175
1642145700000|2022-01-14 07:35:00|130.98|129.58|130.08|128.68|131.11|129.71|130.01|128.61|244
1642146000000|2022-01-14 07:40:00|130.1|128.7|128.77|127.37|130.39|128.99|128.55|127.15|373
1642146300000|2022-01-14 07:45:00|128.79|127.39|129.66|128.26|129.68|128.28|128.48|127.08|214
1642146600000|2022-01-14 07:50:00|129.67|128.27|128.98|127.58|129.68|128.28|128.86|127.46|196
1642146900000|2022-01-14 07:55:00|128.95|127.55|129.25|127.85|129.26|127.86|128.81|127.41|165
1642147200000|2022-01-14 08:00:00|129.28|127.88|128.19|126.79|129.46|128.06|128.19|126.79|275
1642147500000|2022-01-14 08:05:00|128.18|126.78|127.31|125.91|128.18|126.78|127.19|125.79|291
1642147800000|2022-01-14 08:10:00|127.32|125.92|127.13|125.73|127.53|126.13|126.76|125.36|285
1642148100000|2022-01-14 08:15:00|127.14|125.74|127.59|126.19|127.6|126.2|126.78|125.38|262
1642148400000|2022-01-14 08:20:00|127.58|126.18|127.63|126.23|127.94|126.54|127.45|126.05|212
1642148700000|2022-01-14 08:25:00|127.65|126.25|127.75|126.35|127.95|126.55|127.57|126.17|212
1642149000000|2022-01-14 08:30:00|127.76|126.36|127.37|125.97|127.76|126.36|126.93|125.53|234
1642149300000|2022-01-14 08:35:00|127.43|126.03|127.5|126.1|127.66|126.26|127.36|125.96|160
1642149600000|2022-01-14 08:40:00|127.54|126.14|127.32|125.92|127.58|126.18|126.92|125.52|172
1642149900000|2022-01-14 08:45:00|127.39|125.99|127.86|126.46|127.95|126.55|127.26|125.86|197
1642150200000|2022-01-14 08:50:00|127.85|126.45|127.95|126.55|128.07|126.67|127.57|126.17|160
1642150500000|2022-01-14 08:55:00|127.96|126.56|127.84|126.44|127.99|126.59|127.69|126.29|175
1642150800000|2022-01-14 09:00:00|127.85|126.45|128.33|126.93|128.35|126.95|127.65|126.25|138
1642151100000|2022-01-14 09:05:00|128.34|126.94|128.4|127|128.67|127.27|128.32|126.92|177
1642151400000|2022-01-14 09:10:00|128.45|127.05|128.76|127.36|128.78|127.38|128.31|126.91|192
1642151700000|2022-01-14 09:15:00|128.79|127.39|128.47|127.07|129.06|127.66|128.46|127.06|151
1642152000000|2022-01-14 09:20:00|128.46|127.06|128.26|126.86|128.73|127.33|128.14|126.74|190
1642152300000|2022-01-14 09:25:00|128.25|126.85|127.56|126.16|128.26|126.86|127.45|126.05|216
1642152600000|2022-01-14 09:30:00|127.55|126.15|127.95|126.55|128.06|126.66|127.54|126.14|147
1642152900000|2022-01-14 09:35:00|127.96|126.56|128.24|126.84|128.24|126.84|127.96|126.56|118
1642153200000|2022-01-14 09:40:00|128.26|126.86|127.76|126.36|128.3|126.9|127.75|126.35|145
1642153500000|2022-01-14 09:45:00|127.75|126.35|128.15|126.75|128.17|126.77|127.65|126.25|158
1642153800000|2022-01-14 09:50:00|128.16|126.76|128.05|126.65|128.55|127.15|128.05|126.65|156
1642154100000|2022-01-14 09:55:00|128.01|126.61|128.02|126.62|128.07|126.67|127.93|126.53|105
1642154400000|2022-01-14 10:00:00|128.03|126.63|127.76|126.36|128.32|126.92|127.75|126.35|152
1642154700000|2022-01-14 10:05:00|127.75|126.35|127.87|126.47|127.92|126.52|127.46|126.06|164
1642155000000|2022-01-14 10:10:00|127.88|126.48|127.68|126.28|127.89|126.49|127.66|126.26|163
1642155300000|2022-01-14 10:15:00|127.67|126.27|126.95|125.55|127.67|126.27|126.92|125.52|176
1642155600000|2022-01-14 10:20:00|126.93|125.53|126.68|125.28|127.01|125.61|126.68|125.28|156
1642155900000|2022-01-14 10:25:00|126.7|125.3|126.5|125.1|126.79|125.39|126.45|125.05|229
1642156200000|2022-01-14 10:30:00|126.48|125.08|127.1|125.7|127.15|125.75|126.15|124.75|199
1642156500000|2022-01-14 10:35:00|127.12|125.72|127.56|126.16|127.56|126.16|127|125.6|192
1642156800000|2022-01-14 10:40:00|127.55|126.15|127.22|125.82|127.83|126.43|127.21|125.81|195
1642157100000|2022-01-14 10:45:00|127.21|125.81|126.89|125.49|127.42|126.02|126.83|125.43|150
1642157400000|2022-01-14 10:50:00|126.9|125.5|126.05|124.65|127.14|125.74|125.95|124.55|209
1642157700000|2022-01-14 10:55:00|126.06|124.66|125.67|124.27|126.09|124.69|125.43|124.03|287
1642158000000|2022-01-14 11:00:00|125.68|124.28|125.45|124.05|125.69|124.29|125.08|123.68|287
1642158300000|2022-01-14 11:05:00|125.42|124.02|125.56|124.16|125.7|124.3|125.08|123.68|318
1642158600000|2022-01-14 11:10:00|125.55|124.15|125.06|123.66|125.77|124.37|124.88|123.48|275
1642158900000|2022-01-14 11:15:00|125.08|123.68|124.56|123.16|125.52|124.12|124.56|123.16|200
1642159200000|2022-01-14 11:20:00|124.52|123.12|124.09|122.69|124.74|123.34|124.05|122.65|214
1642159500000|2022-01-14 11:25:00|124.13|122.73|123.99|122.59|124.54|123.14|123.99|122.59|216
1642159800000|2022-01-14 11:30:00|123.98|122.58|124.22|122.82|124.22|122.82|123.85|122.45|222
1642160100000|2022-01-14 11:35:00|124.23|122.83|123.95|122.55|124.43|123.03|123.94|122.54|194
1642160400000|2022-01-14 11:40:00|123.94|122.54|123.66|122.26|124.14|122.74|123.35|121.95|225
1642160700000|2022-01-14 11:45:00|123.63|122.23|123.85|122.45|123.94|122.54|123.39|121.99|223
1642161000000|2022-01-14 11:50:00|123.84|122.44|123.94|122.54|124.03|122.63|123.62|122.22|170
1642161300000|2022-01-14 11:55:00|123.93|122.53|124.13|122.73|124.19|122.79|123.93|122.53|168
1642161600000|2022-01-14 12:00:00|124.1|122.7|123.4|122|124.1|122.7|123.38|121.98|219
1642161900000|2022-01-14 12:05:00|123.38|121.98|122.96|121.56|123.45|122.05|122.88|121.48|204
1642162200000|2022-01-14 12:10:00|123.02|121.62|123.35|121.95|123.44|122.04|122.82|121.42|264
1642162500000|2022-01-14 12:15:00|123.34|121.94|123.99|122.59|124.01|122.61|123.34|121.94|195
1642162800000|2022-01-14 12:20:00|124.01|122.61|124.34|122.94|124.44|123.04|123.86|122.46|181
1642163100000|2022-01-14 12:25:00|124.33|122.93|123.97|122.57|124.33|122.93|123.95|122.55|163
1642163400000|2022-01-14 12:30:00|123.96|122.56|124.55|123.15|124.55|123.15|123.96|122.56|156
1642163700000|2022-01-14 12:35:00|124.49|123.09|124.73|123.33|124.73|123.33|124.44|123.04|158
1642164000000|2022-01-14 12:40:00|124.74|123.34|124.67|123.27|124.75|123.35|124.38|122.98|204
1642164300000|2022-01-14 12:45:00|124.66|123.26|124.88|123.48|124.98|123.58|124.66|123.26|185
1642164600000|2022-01-14 12:50:00|124.87|123.47|124.72|123.32|124.91|123.51|124.66|123.26|190
1642164900000|2022-01-14 12:55:00|124.71|123.31|124.04|122.64|124.72|123.32|123.99|122.59|201
1642165200000|2022-01-14 13:00:00|124.05|122.65|124.45|123.05|124.46|123.06|123.92|122.52|153
1642165500000|2022-01-14 13:05:00|124.46|123.06|124.75|123.35|124.86|123.46|124.45|123.05|161
1642165800000|2022-01-14 13:10:00|124.74|123.34|124.83|123.43|124.89|123.49|124.59|123.19|187
1642166100000|2022-01-14 13:15:00|124.85|123.45|124.75|123.35|125.21|123.81|124.66|123.26|145
1642166400000|2022-01-14 13:20:00|124.74|123.34|124.95|123.55|125.06|123.66|124.67|123.27|138
1642166700000|2022-01-14 13:25:00|124.96|123.56|124.95|123.55|125.09|123.69|124.8|123.4|167
1642167000000|2022-01-14 13:30:00|124.96|123.56|124.95|123.55|125.16|123.76|124.75|123.35|188
1642167300000|2022-01-14 13:35:00|124.94|123.54|124.64|123.24|124.95|123.55|124.6|123.2|116
1642167600000|2022-01-14 13:40:00|124.63|123.23|124.85|123.45|124.94|123.54|124.55|123.15|163
1642167900000|2022-01-14 13:45:00|124.87|123.47|124.39|122.99|124.98|123.58|124.34|122.94|193
1642168200000|2022-01-14 13:50:00|124.42|123.02|124.34|122.94|124.44|123.04|124.15|122.75|158
1642168500000|2022-01-14 13:55:00|124.35|122.95|124.46|123.06|124.56|123.16|124.19|122.79|166
1642168800000|2022-01-14 14:00:00|124.45|123.05|124.69|123.29|124.71|123.31|124.24|122.84|132
1642169100000|2022-01-14 14:05:00|124.71|123.31|125.06|123.66|125.06|123.66|124.67|123.27|132
1642169400000|2022-01-14 14:10:00|125.05|123.65|125.27|123.87|125.27|123.87|124.95|123.55|144
1642169700000|2022-01-14 14:15:00|125.25|123.85|124.95|123.55|125.34|123.94|124.95|123.55|174
1642170000000|2022-01-14 14:20:00|124.96|123.56|124.86|123.46|124.98|123.58|124.69|123.29|160
1642170300000|2022-01-14 14:25:00|124.85|123.45|124.8|123.4|124.93|123.53|124.75|123.35|214
1642170600000|2022-01-14 14:30:00|124.79|123.39|124.17|122.77|125.05|123.65|124.17|122.77|223
1642170900000|2022-01-14 14:35:00|124.15|122.75|125.15|123.75|125.26|123.86|124.07|122.67|196
1642171200000|2022-01-14 14:40:00|125.13|123.73|125.41|124.01|125.46|124.06|125.1|123.7|169
1642171500000|2022-01-14 14:45:00|125.43|124.03|126.19|124.79|126.34|124.94|125.36|123.96|282
1642171800000|2022-01-14 14:50:00|126.18|124.78|126.74|125.34|126.74|125.34|126.08|124.68|273
1642172100000|2022-01-14 14:55:00|126.71|125.31|126.96|125.56|127.04|125.64|126.71|125.31|300
1642172400000|2022-01-14 15:00:00|126.98|125.58|126.41|125.01|127.15|125.75|126.15|124.75|323
1642172700000|2022-01-14 15:05:00|126.42|125.02|127.35|125.95|127.37|125.97|126.42|125.02|243
1642173000000|2022-01-14 15:10:00|127.34|125.94|127.28|125.88|127.56|126.16|127.17|125.77|253
1642173300000|2022-01-14 15:15:00|127.32|125.92|127.85|126.45|128.09|126.69|127.32|125.92|240
1642173600000|2022-01-14 15:20:00|127.86|126.46|127.63|126.23|127.9|126.5|127.51|126.11|260
1642173900000|2022-01-14 15:25:00|127.65|126.25|127.56|126.16|127.82|126.42|127.41|126.01|184
1642174200000|2022-01-14 15:30:00|127.55|126.15|127.76|126.36|127.78|126.38|127.36|125.96|151
1642174500000|2022-01-14 15:35:00|127.8|126.4|127.15|125.75|127.81|126.41|127.04|125.64|219
1642174800000|2022-01-14 15:40:00|127.16|125.76|126.96|125.56|127.21|125.81|126.86|125.46|194
1642175100000|2022-01-14 15:45:00|126.95|125.55|127.55|126.15|127.68|126.28|126.95|125.55|182
1642175400000|2022-01-14 15:50:00|127.57|126.17|127.46|126.06|127.64|126.24|127.25|125.85|210
1642175700000|2022-01-14 15:55:00|127.44|126.04|127.53|126.13|127.56|126.16|127.27|125.87|179
1642176000000|2022-01-14 16:00:00|127.54|126.14|127.55|126.15|128|126.6|127.43|126.03|198
1642176300000|2022-01-14 16:05:00|127.56|126.16|127.05|125.65|127.56|126.16|127.05|125.65|227
1642176600000|2022-01-14 16:10:00|127.06|125.66|127.07|125.67|127.15|125.75|126.9|125.5|197
1642176900000|2022-01-14 16:15:00|127.08|125.68|126.95|125.55|127.08|125.68|126.55|125.15|175
1642177200000|2022-01-14 16:20:00|126.96|125.56|126.97|125.57|127|125.6|126.75|125.35|147
1642177500000|2022-01-14 16:25:00|126.96|125.56|127.01|125.61|127.32|125.92|126.96|125.56|128
1642177800000|2022-01-14 16:30:00|127.02|125.62|127.17|125.77|127.43|126.03|126.78|125.38|163
1642178100000|2022-01-14 16:35:00|127.18|125.78|127.18|125.78|127.55|126.15|127.15|125.75|215
1642178400000|2022-01-14 16:40:00|127.16|125.76|127.11|125.71|127.26|125.86|126.88|125.48|208
1642178700000|2022-01-14 16:45:00|127.13|125.73|127.45|126.05|127.6|126.2|127.13|125.73|183
1642179000000|2022-01-14 16:50:00|127.44|126.04|127.56|126.16|127.74|126.34|127.44|126.04|162
1642179300000|2022-01-14 16:55:00|127.57|126.17|127.64|126.24|127.68|126.28|127.46|126.06|184
1642179600000|2022-01-14 17:00:00|127.65|126.25|127.21|125.81|127.8|126.4|127.2|125.8|172
1642179900000|2022-01-14 17:05:00|127.22|125.82|127.53|126.13|127.56|126.16|127.15|125.75|188
1642180200000|2022-01-14 17:10:00|127.52|126.12|127.35|125.95|127.68|126.28|127.25|125.85|183
1642180500000|2022-01-14 17:15:00|127.36|125.96|127.55|126.15|127.58|126.18|127.25|125.85|126
1642180800000|2022-01-14 17:20:00|127.54|126.14|127.1|125.7|127.57|126.17|127.07|125.67|172
1642181100000|2022-01-14 17:25:00|127.11|125.71|127.2|125.8|127.25|125.85|127.09|125.69|137
1642181400000|2022-01-14 17:30:00|127.19|125.79|126.85|125.45|127.28|125.88|126.85|125.45|131
1642181700000|2022-01-14 17:35:00|126.8|125.4|126.41|125.01|127|125.6|126.41|125.01|148
1642182000000|2022-01-14 17:40:00|126.39|124.99|126.3|124.9|126.44|125.04|126.08|124.68|127
1642182300000|2022-01-14 17:45:00|126.29|124.89|126.25|124.85|126.41|125.01|126.19|124.79|154
1642182600000|2022-01-14 17:50:00|126.26|124.86|126.08|124.68|126.43|125.03|126.08|124.68|124
1642182900000|2022-01-14 17:55:00|126.07|124.67|125.94|124.54|126.07|124.67|125.67|124.27|174
1642183200000|2022-01-14 18:00:00|125.95|124.55|126.36|124.96|126.4|125|125.78|124.38|170
1642183500000|2022-01-14 18:05:00|126.35|124.95|126.25|124.85|126.48|125.08|126.24|124.84|191
1642183800000|2022-01-14 18:10:00|126.26|124.86|126.23|124.83|126.32|124.92|125.95|124.55|210
1642184100000|2022-01-14 18:15:00|126.24|124.84|126.25|124.85|126.27|124.87|125.98|124.58|166
1642184400000|2022-01-14 18:20:00|126.26|124.86|126.07|124.67|126.26|124.86|126.03|124.63|187
1642184700000|2022-01-14 18:25:00|126.05|124.65|126.42|125.02|126.43|125.03|126.05|124.65|158
1642185000000|2022-01-14 18:30:00|126.41|125.01|126.07|124.67|126.48|125.08|126.06|124.66|143
1642185300000|2022-01-14 18:35:00|126.08|124.68|126.25|124.85|126.36|124.96|126.07|124.67|98
1642185600000|2022-01-14 18:40:00|126.26|124.86|126.85|125.45|126.87|125.47|126.15|124.75|117
1642185900000|2022-01-14 18:45:00|126.86|125.46|126.79|125.39|126.9|125.5|126.65|125.25|163
1642186200000|2022-01-14 18:50:00|126.78|125.38|126.81|125.41|126.96|125.56|126.75|125.35|152
1642186500000|2022-01-14 18:55:00|126.82|125.42|126.97|125.57|127.05|125.65|126.79|125.39|127
1642186800000|2022-01-14 19:00:00|126.96|125.56|126.79|125.39|126.98|125.58|126.77|125.37|158
1642187100000|2022-01-14 19:05:00|126.78|125.38|126.67|125.27|126.79|125.39|126.58|125.18|59
1642187400000|2022-01-14 19:10:00|126.68|125.28|126.98|125.58|127.02|125.62|126.57|125.17|106
1642187700000|2022-01-14 19:15:00|126.97|125.57|127.06|125.66|127.1|125.7|126.87|125.47|132
1642188000000|2022-01-14 19:20:00|127.09|125.69|127.07|125.67|127.11|125.71|126.85|125.45|105
1642188300000|2022-01-14 19:25:00|127.06|125.66|127.06|125.66|127.12|125.72|126.95|125.55|94
1642188600000|2022-01-14 19:30:00|127.05|125.65|127.2|125.8|127.26|125.86|126.97|125.57|126
1642188900000|2022-01-14 19:35:00|127.19|125.79|127.6|126.2|127.68|126.28|127.16|125.76|199
1642189200000|2022-01-14 19:40:00|127.61|126.21|127.38|125.98|127.61|126.21|127.25|125.85|131
1642189500000|2022-01-14 19:45:00|127.39|125.99|127.38|125.98|127.54|126.14|127.35|125.95|93
1642189800000|2022-01-14 19:50:00|127.44|126.04|127.3|125.9|127.49|126.09|127.3|125.9|93
1642190100000|2022-01-14 19:55:00|127.31|125.91|127.06|125.66|127.42|126.02|127.05|125.65|113
1642190400000|2022-01-14 20:00:00|127.05|125.65|127.4|126|127.48|126.08|127.05|125.65|97
1642190700000|2022-01-14 20:05:00|127.37|125.97|127.24|125.84|127.45|126.05|127.22|125.82|86
1642191000000|2022-01-14 20:10:00|127.25|125.85|127.14|125.74|127.3|125.9|127.11|125.71|56
1642191300000|2022-01-14 20:15:00|127.11|125.71|127.2|125.8|127.2|125.8|127|125.6|73
1642191600000|2022-01-14 20:20:00|127.24|125.84|127.46|126.06|127.46|126.06|127.17|125.77|68
1642191900000|2022-01-14 20:25:00|127.45|126.05|127.31|125.91|127.47|126.07|127.29|125.89|69
1642192200000|2022-01-14 20:30:00|127.29|125.89|127.5|126.1|127.5|126.1|127.23|125.83|62
1642192500000|2022-01-14 20:35:00|127.49|126.09|127.46|126.06|127.49|126.09|127.37|125.97|55
1642192800000|2022-01-14 20:40:00|127.47|126.07|127.94|126.54|127.94|126.54|127.46|126.06|60
1642193100000|2022-01-14 20:45:00|127.91|126.51|127.6|126.2|128.06|126.66|127.55|126.15|108
1642193400000|2022-01-14 20:50:00|127.58|126.18|127.79|126.39|127.86|126.46|127.57|126.17|86
1642193700000|2022-01-14 20:55:00|127.8|126.4|127.72|126.32|127.8|126.4|127.58|126.18|91
1642194000000|2022-01-14 21:00:00|127.73|126.33|127.97|126.57|128.14|126.74|127.65|126.25|101
1642194300000|2022-01-14 21:05:00|127.98|126.58|127.86|126.46|128.02|126.62|127.77|126.37|55
1642194600000|2022-01-14 21:10:00|127.87|126.47|128.55|127.15|128.56|127.16|127.87|126.47|112
1642194900000|2022-01-14 21:15:00|128.58|127.18|128.7|127.3|129.01|127.61|128.52|127.12|160
1642195200000|2022-01-14 21:20:00|128.69|127.29|128.61|127.21|128.77|127.37|128.45|127.05|139
1642195500000|2022-01-14 21:25:00|128.64|127.24|128.82|127.42|128.88|127.48|128.57|127.17|120
1642195800000|2022-01-14 21:30:00|128.83|127.43|128.75|127.35|128.96|127.56|128.75|127.35|134
1642196100000|2022-01-14 21:35:00|128.77|127.37|128.66|127.26|128.83|127.43|128.55|127.15|125
1642196400000|2022-01-14 21:40:00|128.63|127.23|128.75|127.35|128.86|127.46|128.56|127.16|112
1642196700000|2022-01-14 21:45:00|128.78|127.38|128.76|127.36|128.78|127.38|128.55|127.15|127
1642197000000|2022-01-14 21:50:00|128.75|127.35|129.51|128.11|129.76|128.36|128.58|127.18|188
1642197300000|2022-01-14 21:55:00|129.52|128.12|130.16|128.76|130.56|129.16|129.46|128.06|228
1642233600000|2022-01-15 08:00:00|127.87|126.47|127.8|126.4|127.88|126.48|127.59|126.19|134
1642233900000|2022-01-15 08:05:00|127.77|126.37|127.65|126.25|127.79|126.39|127.36|125.96|175
1642234200000|2022-01-15 08:10:00|127.66|126.26|127.59|126.19|127.67|126.27|127.54|126.14|107
1642234500000|2022-01-15 08:15:00|127.58|126.18|127.38|125.98|127.61|126.21|127.25|125.85|116
1642234800000|2022-01-15 08:20:00|127.35|125.95|127.25|125.85|127.36|125.96|127.22|125.82|77
1642235100000|2022-01-15 08:25:00|127.24|125.84|127.13|125.73|127.26|125.86|127.05|125.65|85
1642235400000|2022-01-15 08:30:00|127.14|125.74|127.31|125.91|127.5|126.1|127.03|125.63|110
1642235700000|2022-01-15 08:35:00|127.3|125.9|127.3|125.9|127.35|125.95|127.24|125.84|71
1642236000000|2022-01-15 08:40:00|127.28|125.88|127.45|126.05|127.45|126.05|127.24|125.84|91
1642236300000|2022-01-15 08:45:00|127.46|126.06|127.29|125.89|127.6|126.2|127.29|125.89|131
1642236600000|2022-01-15 08:50:00|127.3|125.9|127.22|125.82|127.31|125.91|127.17|125.77|70
1642236900000|2022-01-15 08:55:00|127.21|125.81|127.08|125.68|127.21|125.81|126.9|125.5|95
1642237200000|2022-01-15 09:00:00|127.09|125.69|127.12|125.72|127.21|125.81|126.98|125.58|94
1642237500000|2022-01-15 09:05:00|127.14|125.74|127.09|125.69|127.25|125.85|127.08|125.68|92
1642237800000|2022-01-15 09:10:00|127.08|125.68|127.05|125.65|127.09|125.69|126.98|125.58|30
1642238100000|2022-01-15 09:15:00|127.07|125.67|127.28|125.88|127.33|125.93|127.06|125.66|97
1642238400000|2022-01-15 09:20:00|127.26|125.86|126.87|125.47|127.28|125.88|126.87|125.47|77
1642238700000|2022-01-15 09:25:00|126.9|125.5|126.78|125.38|126.93|125.53|126.64|125.24|77
1642239000000|2022-01-15 09:30:00|126.79|125.39|127.05|125.65|127.05|125.65|126.78|125.38|49
1642239300000|2022-01-15 09:35:00|127.04|125.64|126.89|125.49|127.05|125.65|126.78|125.38|118
1642239600000|2022-01-15 09:40:00|126.87|125.47|126.75|125.35|126.89|125.49|126.74|125.34|63
1642239900000|2022-01-15 09:45:00|126.76|125.36|126.97|125.57|127.04|125.64|126.75|125.35|93
1642240200000|2022-01-15 09:50:00|126.98|125.58|127.08|125.68|127.1|125.7|126.96|125.56|87
1642240500000|2022-01-15 09:55:00|127.09|125.69|127.51|126.11|127.6|126.2|127.09|125.69|155
1642240800000|2022-01-15 10:00:00|127.49|126.09|127.59|126.19|127.65|126.25|127.27|125.87|98
1642241100000|2022-01-15 10:05:00|127.58|126.18|127.94|126.54|127.94|126.54|127.57|126.17|97
1642241400000|2022-01-15 10:10:00|127.95|126.55|128.06|126.66|128.06|126.66|127.87|126.47|67
1642241700000|2022-01-15 10:15:00|128.05|126.65|127.97|126.57|128.08|126.68|127.88|126.48|165
1642242000000|2022-01-15 10:20:00|127.98|126.58|127.82|126.42|127.99|126.59|127.66|126.26|123
1642242300000|2022-01-15 10:25:00|127.81|126.41|127.99|126.59|128.08|126.68|127.81|126.41|129
1642242600000|2022-01-15 10:30:00|127.97|126.57|127.95|126.55|128.03|126.63|127.85|126.45|83
1642242900000|2022-01-15 10:35:00|127.97|126.57|128.01|126.61|128.01|126.61|127.94|126.54|88
1642243200000|2022-01-15 10:40:00|127.99|126.59|128.03|126.63|128.03|126.63|127.91|126.51|101
1642243500000|2022-01-15 10:45:00|128.04|126.64|128.76|127.36|129.05|127.65|128.04|126.64|136
1642243800000|2022-01-15 10:50:00|128.75|127.35|128.18|126.78|128.75|127.35|128.18|126.78|81
1642244100000|2022-01-15 10:55:00|128.17|126.77|127.95|126.55|128.42|127.02|127.9|126.5|136
1642244400000|2022-01-15 11:00:00|127.94|126.54|127.86|126.46|127.97|126.57|127.76|126.36|106
1642244700000|2022-01-15 11:05:00|127.85|126.45|127.69|126.29|127.86|126.46|127.66|126.26|69
1642245000000|2022-01-15 11:10:00|127.7|126.3|127.9|126.5|127.94|126.54|127.65|126.25|100
1642245300000|2022-01-15 11:15:00|127.91|126.51|127.87|126.47|127.95|126.55|127.78|126.38|108
1642245600000|2022-01-15 11:20:00|127.86|126.46|127.73|126.33|127.9|126.5|127.69|126.29|109
1642245900000|2022-01-15 11:25:00|127.75|126.35|127.67|126.27|127.76|126.36|127.48|126.08|99
1642246200000|2022-01-15 11:30:00|127.65|126.25|127.39|125.99|127.67|126.27|127.39|125.99|92
1642246500000|2022-01-15 11:35:00|127.38|125.98|127.5|126.1|127.53|126.13|127.38|125.98|125
1642246800000|2022-01-15 11:40:00|127.51|126.11|127.48|126.08|127.52|126.12|127.36|125.96|139
1642247100000|2022-01-15 11:45:00|127.5|126.1|127.72|126.32|127.94|126.54|127.5|126.1|105
1642247400000|2022-01-15 11:50:00|127.73|126.33|127.06|125.66|127.73|126.33|127.05|125.65|152
1642247700000|2022-01-15 11:55:00|127.07|125.67|127.38|125.98|127.42|126.02|127.06|125.66|94
1642248000000|2022-01-15 12:00:00|127.36|125.96|127.25|125.85|127.41|126.01|127.25|125.85|108
1642248300000|2022-01-15 12:05:00|127.27|125.87|127.09|125.69|127.35|125.95|127.07|125.67|94
1642248600000|2022-01-15 12:10:00|127.1|125.7|127.35|125.95|127.38|125.98|127.1|125.7|80
1642248900000|2022-01-15 12:15:00|127.36|125.96|127.4|126|127.41|126.01|127.28|125.88|63
1642249200000|2022-01-15 12:20:00|127.41|126.01|127.48|126.08|127.59|126.19|127.41|126.01|81
1642249500000|2022-01-15 12:25:00|127.47|126.07|127.35|125.95|127.48|126.08|127.25|125.85|45
1642249800000|2022-01-15 12:30:00|127.33|125.93|127.35|125.95|127.36|125.96|127.24|125.84|47
1642250100000|2022-01-15 12:35:00|127.34|125.94|126.92|125.52|127.36|125.96|126.92|125.52|103
1642250400000|2022-01-15 12:40:00|126.89|125.49|126.2|124.8|126.9|125.5|126|124.6|201
1642250700000|2022-01-15 12:45:00|126.21|124.81|126.32|124.92|126.33|124.93|125.87|124.47|221
1642251000000|2022-01-15 12:50:00|126.33|124.93|126.55|125.15|126.56|125.16|126.15|124.75|164
1642251300000|2022-01-15 12:55:00|126.56|125.16|126.77|125.37|126.83|125.43|126.55|125.15|153
1642251600000|2022-01-15 13:00:00|126.75|125.35|126.49|125.09|126.76|125.36|126.28|124.88|155
1642251900000|2022-01-15 13:05:00|126.5|125.1|126.56|125.16|126.58|125.18|126.27|124.87|136
1642252200000|2022-01-15 13:10:00|126.55|125.15|126.85|125.45|126.87|125.47|126.55|125.15|95
1642252500000|2022-01-15 13:15:00|126.84|125.44|126.68|125.28|126.84|125.44|126.55|125.15|132
1642252800000|2022-01-15 13:20:00|126.67|125.27|126.85|125.45|126.97|125.57|126.67|125.27|112
1642253100000|2022-01-15 13:25:00|126.84|125.44|126.89|125.49|126.99|125.59|126.78|125.38|89
1642253400000|2022-01-15 13:30:00|126.9|125.5|126.99|125.59|127.15|125.75|126.89|125.49|144
1642253700000|2022-01-15 13:35:00|127|125.6|127.19|125.79|127.2|125.8|126.97|125.57|71
1642254000000|2022-01-15 13:40:00|127.2|125.8|127.36|125.96|127.38|125.98|127.16|125.76|70
1642254300000|2022-01-15 13:45:00|127.33|125.93|127.36|125.96|127.38|125.98|127.26|125.86|113
1642254600000|2022-01-15 13:50:00|127.39|125.99|127.25|125.85|127.46|126.06|127.19|125.79|101
1642254900000|2022-01-15 13:55:00|127.24|125.84|127.65|126.25|127.67|126.27|127.08|125.68|175
1642255200000|2022-01-15 14:00:00|127.63|126.23|127.79|126.39|127.87|126.47|127.54|126.14|159
1642255500000|2022-01-15 14:05:00|127.8|126.4|127.72|126.32|127.82|126.42|127.65|126.25|114
1642255800000|2022-01-15 14:10:00|127.73|126.33|127.67|126.27|127.82|126.42|127.65|126.25|170
1642256100000|2022-01-15 14:15:00|127.69|126.29|127.32|125.92|127.69|126.29|127.11|125.71|182
1642256400000|2022-01-15 14:20:00|127.34|125.94|127.43|126.03|127.51|126.11|127.34|125.94|64
1642256700000|2022-01-15 14:25:00|127.41|126.01|127.74|126.34|127.74|126.34|127.38|125.98|76
1642257000000|2022-01-15 14:30:00|127.75|126.35|127.68|126.28|127.78|126.38|127.68|126.28|68
1642257300000|2022-01-15 14:35:00|127.65|126.25|127.84|126.44|127.84|126.44|127.5|126.1|67
1642257600000|2022-01-15 14:40:00|127.85|126.45|128.56|127.16|128.62|127.22|127.85|126.45|173
1642257900000|2022-01-15 14:45:00|128.55|127.15|128.2|126.8|128.8|127.4|128.17|126.77|174
1642258200000|2022-01-15 14:50:00|128.19|126.79|128.54|127.14|128.84|127.44|128.18|126.78|256
1642258500000|2022-01-15 14:55:00|128.55|127.15|128.77|127.37|129.33|127.93|128.55|127.15|229
1642258800000|2022-01-15 15:00:00|128.78|127.38|128.6|127.2|129.18|127.78|128.6|127.2|177
1642259100000|2022-01-15 15:05:00|128.59|127.19|128.46|127.06|128.63|127.23|128.38|126.98|156
1642259400000|2022-01-15 15:10:00|128.47|127.07|128.61|127.21|128.68|127.28|128.46|127.06|102
1642259700000|2022-01-15 15:15:00|128.59|127.19|128.32|126.92|128.68|127.28|128.31|126.91|128
1642260000000|2022-01-15 15:20:00|128.28|126.88|128.35|126.95|128.4|127|128.15|126.75|110
1642260300000|2022-01-15 15:25:00|128.31|126.91|128.39|126.99|128.46|127.06|128.27|126.87|52
1642260600000|2022-01-15 15:30:00|128.38|126.98|128.66|127.26|128.66|127.26|128.37|126.97|80
1642260900000|2022-01-15 15:35:00|128.67|127.27|128.47|127.07|128.71|127.31|128.47|127.07|78
1642261200000|2022-01-15 15:40:00|128.5|127.1|129.06|127.66|129.14|127.74|128.5|127.1|136
1642261500000|2022-01-15 15:45:00|129.05|127.65|129.1|127.7|129.25|127.85|129.05|127.65|89
1642261800000|2022-01-15 15:50:00|129.09|127.69|129.21|127.81|129.29|127.89|129.07|127.67|116
1642262100000|2022-01-15 15:55:00|129.16|127.76|129.26|127.86|129.3|127.9|129.14|127.74|75
1642262400000|2022-01-15 16:00:00|129.25|127.85|129.15|127.75|129.41|128.01|128.83|127.43|145
1642262700000|2022-01-15 16:05:00|129.07|127.67|129.17|127.77|129.27|127.87|129.05|127.65|127
1642263000000|2022-01-15 16:10:00|129.18|127.78|128.89|127.49|129.21|127.81|128.88|127.48|113
1642263300000|2022-01-15 16:15:00|128.87|127.47|128.78|127.38|129|127.6|128.77|127.37|73
1642263600000|2022-01-15 16:20:00|128.77|127.37|129.07|127.67|129.11|127.71|128.67|127.27|90
1642263900000|2022-01-15 16:25:00|129.08|127.68|128.9|127.5|129.09|127.69|128.8|127.4|95
1642264200000|2022-01-15 16:30:00|128.88|127.48|128.96|127.56|129.09|127.69|128.76|127.36|85
1642264500000|2022-01-15 16:35:00|128.98|127.58|128.85|127.45|129.01|127.61|128.85|127.45|57
1642264800000|2022-01-15 16:40:00|128.86|127.46|128.86|127.46|128.97|127.57|128.78|127.38|83
1642265100000|2022-01-15 16:45:00|128.87|127.47|128.79|127.39|128.87|127.47|128.78|127.38|29
1642265400000|2022-01-15 16:50:00|128.83|127.43|128.82|127.42|129.03|127.63|128.78|127.38|76
1642265700000|2022-01-15 16:55:00|128.79|127.39|128.84|127.44|128.88|127.48|128.78|127.38|63
1642266000000|2022-01-15 17:00:00|128.83|127.43|128.78|127.38|128.96|127.56|128.78|127.38|74
1642266300000|2022-01-15 17:05:00|128.79|127.39|128.4|127|128.8|127.4|128.38|126.98|88
1642266600000|2022-01-15 17:10:00|128.38|126.98|128.48|127.08|128.61|127.21|128.38|126.98|64
1642266900000|2022-01-15 17:15:00|128.47|127.07|128.67|127.27|128.82|127.42|128.45|127.05|88
1642267200000|2022-01-15 17:20:00|128.68|127.28|128.96|127.56|128.99|127.59|128.68|127.28|59
1642267500000|2022-01-15 17:25:00|128.97|127.57|128.87|127.47|129.01|127.61|128.81|127.41|82
1642267800000|2022-01-15 17:30:00|128.86|127.46|128.87|127.47|129.01|127.61|128.86|127.46|72
1642268100000|2022-01-15 17:35:00|128.86|127.46|129.03|127.63|129.03|127.63|128.86|127.46|35
1642268400000|2022-01-15 17:40:00|129.04|127.64|129.05|127.65|129.05|127.65|128.96|127.56|65
1642268700000|2022-01-15 17:45:00|129.06|127.66|128.97|127.57|129.17|127.77|128.78|127.38|151
1642269000000|2022-01-15 17:50:00|128.96|127.56|128.96|127.56|129.06|127.66|128.95|127.55|92
1642269300000|2022-01-15 17:55:00|128.95|127.55|128.75|127.35|128.97|127.57|128.66|127.26|122
1642269600000|2022-01-15 18:00:00|128.76|127.36|128.78|127.38|128.91|127.51|128.67|127.27|100
1642269900000|2022-01-15 18:05:00|128.76|127.36|128.48|127.08|128.76|127.36|128.48|127.08|76
1642270200000|2022-01-15 18:10:00|128.49|127.09|128.26|126.86|128.56|127.16|128.25|126.85|83
1642270500000|2022-01-15 18:15:00|128.27|126.87|128.48|127.08|128.51|127.11|128.2|126.8|98
1642270800000|2022-01-15 18:20:00|128.49|127.09|128.56|127.16|128.57|127.17|128.47|127.07|63
1642271100000|2022-01-15 18:25:00|128.55|127.15|128.53|127.13|128.57|127.17|128.45|127.05|67
1642271400000|2022-01-15 18:30:00|128.55|127.15|128.82|127.42|128.82|127.42|128.55|127.15|56
1642271700000|2022-01-15 18:35:00|128.83|127.43|128.75|127.35|128.87|127.47|128.66|127.26|85
1642272000000|2022-01-15 18:40:00|128.76|127.36|128.66|127.26|128.8|127.4|128.66|127.26|98
1642272300000|2022-01-15 18:45:00|128.69|127.29|128.7|127.3|128.86|127.46|128.66|127.26|111
1642272600000|2022-01-15 18:50:00|128.66|127.26|128.86|127.46|128.88|127.48|128.65|127.25|78
1642272900000|2022-01-15 18:55:00|128.87|127.47|128.68|127.28|128.88|127.48|128.67|127.27|80
1642273200000|2022-01-15 19:00:00|128.69|127.29|128.74|127.34|128.85|127.45|128.66|127.26|70
1642273500000|2022-01-15 19:05:00|128.75|127.35|129.04|127.64|129.07|127.67|128.74|127.34|73
1642273800000|2022-01-15 19:10:00|129.05|127.65|128.86|127.46|129.08|127.68|128.86|127.46|73
1642274100000|2022-01-15 19:15:00|128.88|127.48|128.96|127.56|128.97|127.57|128.85|127.45|51
1642274400000|2022-01-15 19:20:00|128.97|127.57|129.05|127.65|129.16|127.76|128.95|127.55|70
1642274700000|2022-01-15 19:25:00|129.06|127.66|128.95|127.55|129.11|127.71|128.85|127.45|51
1642275000000|2022-01-15 19:30:00|128.97|127.57|129.27|127.87|129.27|127.87|128.95|127.55|77
1642275300000|2022-01-15 19:35:00|129.25|127.85|129.91|128.51|130.04|128.64|129.25|127.85|120
1642275600000|2022-01-15 19:40:00|129.87|128.47|130.3|128.9|130.33|128.93|129.84|128.44|143
1642275900000|2022-01-15 19:45:00|130.31|128.91|130.07|128.67|130.43|129.03|129.96|128.56|113
1642276200000|2022-01-15 19:50:00|130.06|128.66|129.94|128.54|130.07|128.67|129.79|128.39|113
1642276500000|2022-01-15 19:55:00|129.93|128.53|130.52|129.12|130.52|129.12|129.88|128.48|83
1642276800000|2022-01-15 20:00:00|130.53|129.13|130.88|129.48|130.98|129.58|130.47|129.07|197
1642277100000|2022-01-15 20:05:00|130.91|129.51|131.36|129.96|131.53|130.13|130.91|129.51|218
1642277400000|2022-01-15 20:10:00|131.38|129.98|131.57|130.17|131.76|130.36|131.29|129.89|207
1642277700000|2022-01-15 20:15:00|131.58|130.18|131.73|130.33|131.96|130.56|131.05|129.65|219
1642278000000|2022-01-15 20:20:00|131.71|130.31|131.77|130.37|131.89|130.49|131.55|130.15|176
1642278300000|2022-01-15 20:25:00|131.78|130.38|132.32|130.92|132.46|131.06|131.77|130.37|180
1642278600000|2022-01-15 20:30:00|132.33|130.93|132.15|130.75|132.42|131.02|131.77|130.37|226
1642278900000|2022-01-15 20:35:00|132.14|130.74|131.99|130.59|132.16|130.76|131.71|130.31|112
1642279200000|2022-01-15 20:40:00|131.98|130.58|131.65|130.25|132.06|130.66|131.53|130.13|130
1642279500000|2022-01-15 20:45:00|131.7|130.3|131.46|130.06|131.77|130.37|131.39|129.99|153
1642279800000|2022-01-15 20:50:00|131.45|130.05|131.26|129.86|131.46|130.06|131.19|129.79|132
1642280100000|2022-01-15 20:55:00|131.27|129.87|131.28|129.88|131.45|130.05|131.17|129.77|104
1642280400000|2022-01-15 21:00:00|131.27|129.87|131.65|130.25|131.81|130.41|131.25|129.85|100
1642280700000|2022-01-15 21:05:00|131.66|130.26|131.92|130.52|131.94|130.54|131.55|130.15|89
1642281000000|2022-01-15 21:10:00|131.95|130.55|131.76|130.36|132.07|130.67|131.75|130.35|124
1642281300000|2022-01-15 21:15:00|131.75|130.35|132.28|130.88|132.38|130.98|131.75|130.35|134
1642281600000|2022-01-15 21:20:00|132.26|130.86|132.1|130.7|132.29|130.89|132.04|130.64|69
1642281900000|2022-01-15 21:25:00|132.14|130.74|131.77|130.37|132.14|130.74|131.77|130.37|136
1642282200000|2022-01-15 21:30:00|131.8|130.4|131.68|130.28|131.8|130.4|131.35|129.95|146
1642282500000|2022-01-15 21:35:00|131.65|130.25|131.59|130.19|131.8|130.4|131.57|130.17|99
1642282800000|2022-01-15 21:40:00|131.6|130.2|131.81|130.41|131.81|130.41|131.5|130.1|80
1642283100000|2022-01-15 21:45:00|131.8|130.4|131.58|130.18|131.8|130.4|131.43|130.03|149
1642283400000|2022-01-15 21:50:00|131.59|130.19|131.49|130.09|131.75|130.35|131.39|129.99|150
1642283700000|2022-01-15 21:55:00|131.47|130.07|131.45|130.05|131.58|130.18|131.45|130.05|43
1642284000000|2022-01-15 22:00:00|131.46|130.06|131.46|130.06|131.62|130.22|131.45|130.05|68
1642284300000|2022-01-15 22:05:00|131.39|129.99|131.15|129.75|131.41|130.01|131.09|129.69|58
1642284600000|2022-01-15 22:10:00|131.16|129.76|131.15|129.75|131.19|129.79|131.06|129.66|121
1642284900000|2022-01-15 22:15:00|131.16|129.76|131.13|129.73|131.16|129.76|130.96|129.56|98
1642285200000|2022-01-15 22:20:00|131.11|129.71|130.88|129.48|131.18|129.78|130.81|129.41|71
1642285500000|2022-01-15 22:25:00|130.89|129.49|130.5|129.1|130.96|129.56|130.5|129.1|143
1642285800000|2022-01-15 22:30:00|130.51|129.11|130.45|129.05|130.52|129.12|130.44|129.04|58
1642286100000|2022-01-15 22:35:00|130.44|129.04|130.56|129.16|130.56|129.16|130.44|129.04|40
1642286400000|2022-01-15 22:40:00|130.58|129.18|130.59|129.19|130.85|129.45|130.55|129.15|103
1642286700000|2022-01-15 22:45:00|130.58|129.18|130.69|129.29|130.69|129.29|130.56|129.16|68
1642287000000|2022-01-15 22:50:00|130.67|129.27|130.66|129.26|130.68|129.28|130.65|129.25|20
1642287300000|2022-01-15 22:55:00|130.65|129.25|130.45|129.05|130.67|129.27|130.35|128.95|56
1642287600000|2022-01-15 23:00:00|130.46|129.06|130.38|128.98|130.47|129.07|130|128.6|111
1642287900000|2022-01-15 23:05:00|130.39|128.99|130.39|128.99|130.39|128.99|130.16|128.76|94
1642288200000|2022-01-15 23:10:00|130.36|128.96|130.95|129.55|130.99|129.59|130.35|128.95|80
1642288500000|2022-01-15 23:15:00|130.96|129.56|130.95|129.55|131.06|129.66|130.83|129.43|72
1642288800000|2022-01-15 23:20:00|130.94|129.54|130.66|129.26|130.97|129.57|130.65|129.25|108
1642289100000|2022-01-15 23:25:00|130.65|129.25|130.66|129.26|130.67|129.27|130.57|129.17|38
1642289400000|2022-01-15 23:30:00|130.67|129.27|130.72|129.32|130.79|129.39|130.66|129.26|77
1642289700000|2022-01-15 23:35:00|130.71|129.31|130.45|129.05|130.71|129.31|130.28|128.88|119
1642290000000|2022-01-15 23:40:00|130.44|129.04|130.45|129.05|130.49|129.09|130.21|128.81|140
1642290300000|2022-01-15 23:45:00|130.44|129.04|130.41|129.01|130.51|129.11|130.41|129.01|78
1642290600000|2022-01-15 23:50:00|130.4|129|130.17|128.77|130.41|129.01|130.08|128.68|82
1642290900000|2022-01-15 23:55:00|130.16|128.76|129.94|128.54|130.26|128.86|129.93|128.53|67
1642291200000|2022-01-16 00:00:00|129.92|128.52|129.89|128.49|130.34|128.94|129.87|128.47|150
1642291500000|2022-01-16 00:05:00|129.88|128.48|129.75|128.35|129.88|128.48|129.42|128.02|201
1642291800000|2022-01-16 00:10:00|129.76|128.36|129.77|128.37|130.06|128.66|129.75|128.35|144
1642292100000|2022-01-16 00:15:00|129.78|128.38|129.99|128.59|130.14|128.74|129.75|128.35|142
1642292400000|2022-01-16 00:20:00|130|128.6|130.07|128.67|130.09|128.69|129.85|128.45|144
1642292700000|2022-01-16 00:25:00|130.06|128.66|130.05|128.65|130.2|128.8|129.99|128.59|140
1642293000000|2022-01-16 00:30:00|130.06|128.66|130.12|128.72|130.22|128.82|130.02|128.62|134
1642293300000|2022-01-16 00:35:00|130.08|128.68|130.19|128.79|130.25|128.85|130.08|128.68|78
1642293600000|2022-01-16 00:40:00|130.18|128.78|130.05|128.65|130.18|128.78|129.98|128.58|128
1642293900000|2022-01-16 00:45:00|130.04|128.64|130.55|129.15|130.77|129.37|130.04|128.64|104
1642294200000|2022-01-16 00:50:00|130.56|129.16|130.95|129.55|130.98|129.58|130.52|129.12|85
1642294500000|2022-01-16 00:55:00|130.94|129.54|131.13|129.73|131.13|129.73|130.75|129.35|72
1642294800000|2022-01-16 01:00:00|131.12|129.72|132.15|130.75|132.25|130.85|131.11|129.71|212
1642295100000|2022-01-16 01:05:00|132.16|130.76|132.21|130.81|132.43|131.03|132.05|130.65|215
1642295400000|2022-01-16 01:10:00|132.18|130.78|131.66|130.26|132.22|130.82|131.64|130.24|225
1642295700000|2022-01-16 01:15:00|131.65|130.25|131.86|130.46|131.86|130.46|131.37|129.97|130
1642296000000|2022-01-16 01:20:00|131.83|130.43|131.68|130.28|131.96|130.56|131.55|130.15|132
1642296300000|2022-01-16 01:25:00|131.69|130.29|132.21|130.81|132.21|130.81|131.62|130.22|148
1642296600000|2022-01-16 01:30:00|132.23|130.83|132.88|131.48|133.42|132.02|132.15|130.75|294
1642296900000|2022-01-16 01:35:00|132.85|131.45|133.64|132.24|133.88|132.48|132.75|131.35|267
1642297200000|2022-01-16 01:40:00|133.65|132.25|133.47|132.07|133.65|132.25|133.33|131.93|189
1642297500000|2022-01-16 01:45:00|133.48|132.08|133.29|131.89|133.52|132.12|132.97|131.57|181
1642297800000|2022-01-16 01:50:00|133.3|131.9|132.93|131.53|133.37|131.97|132.77|131.37|198
1642298100000|2022-01-16 01:55:00|132.9|131.5|132.52|131.12|133.06|131.66|132.52|131.12|159
1642298400000|2022-01-16 02:00:00|132.51|131.11|132.75|131.35|132.94|131.54|132.47|131.07|194
1642298700000|2022-01-16 02:05:00|132.74|131.34|133.07|131.67|133.18|131.78|132.74|131.34|144
1642299000000|2022-01-16 02:10:00|133.08|131.68|132.88|131.48|133.2|131.8|132.75|131.35|219
1642299300000|2022-01-16 02:15:00|132.91|131.51|133.32|131.92|133.34|131.94|132.87|131.47|162
1642299600000|2022-01-16 02:20:00|133.35|131.95|133.54|132.14|133.57|132.17|133.26|131.86|144
1642299900000|2022-01-16 02:25:00|133.55|132.15|133.44|132.04|133.64|132.24|133.35|131.95|99
1642300200000|2022-01-16 02:30:00|133.45|132.05|134.16|132.76|134.56|133.16|133.45|132.05|258
1642300500000|2022-01-16 02:35:00|134.17|132.77|134.16|132.76|134.43|133.03|133.96|132.56|171
1642300800000|2022-01-16 02:40:00|134.15|132.75|134.15|132.75|134.42|133.02|133.94|132.54|178
1642301100000|2022-01-16 02:45:00|134.14|132.74|133.93|132.53|134.6|133.2|133.85|132.45|220
1642301400000|2022-01-16 02:50:00|133.94|132.54|132.92|131.52|133.96|132.56|132.91|131.51|238
1642301700000|2022-01-16 02:55:00|132.83|131.43|133.18|131.78|133.2|131.8|132.57|131.17|285
1642302000000|2022-01-16 03:00:00|133.25|131.85|134.96|133.56|134.96|133.56|133.16|131.76|227
1642302300000|2022-01-16 03:05:00|134.95|133.55|134.86|133.46|135.36|133.96|134.72|133.32|219
1642302600000|2022-01-16 03:10:00|134.85|133.45|135.15|133.75|135.21|133.81|134.81|133.41|214
1642302900000|2022-01-16 03:15:00|135.19|133.79|135.43|134.03|135.51|134.11|134.73|133.33|296
1642303200000|2022-01-16 03:20:00|135.44|134.04|135.59|134.19|135.89|134.49|135.36|133.96|223
1642303500000|2022-01-16 03:25:00|135.61|134.21|135.17|133.77|135.61|134.21|135.09|133.69|209
1642303800000|2022-01-16 03:30:00|135.15|133.75|134.67|133.27|135.36|133.96|134.49|133.09|239
1642304100000|2022-01-16 03:35:00|134.68|133.28|134.61|133.21|134.87|133.47|134.24|132.84|230
1642304400000|2022-01-16 03:40:00|134.66|133.26|134.87|133.47|134.98|133.58|134.57|133.17|148
1642304700000|2022-01-16 03:45:00|134.86|133.46|134.58|133.18|134.86|133.46|134.27|132.87|181
1642305000000|2022-01-16 03:50:00|134.57|133.17|134.68|133.28|134.87|133.47|134.47|133.07|206
1642305300000|2022-01-16 03:55:00|134.67|133.27|134.38|132.98|134.85|133.45|134.38|132.98|190
1642305600000|2022-01-16 04:00:00|134.36|132.96|134.11|132.71|134.58|133.18|133.95|132.55|196
1642305900000|2022-01-16 04:05:00|134.1|132.7|134.28|132.88|134.29|132.89|133.95|132.55|121
1642306200000|2022-01-16 04:10:00|134.29|132.89|134.75|133.35|135.05|133.65|134.26|132.86|155
1642306500000|2022-01-16 04:15:00|134.72|133.32|134.85|133.45|134.96|133.56|134.69|133.29|166
1642306800000|2022-01-16 04:20:00|134.86|133.46|134.68|133.28|135.06|133.66|134.68|133.28|104
1642307100000|2022-01-16 04:25:00|134.69|133.29|134.78|133.38|134.86|133.46|134.55|133.15|145
1642307400000|2022-01-16 04:30:00|134.79|133.39|135.45|134.05|135.55|134.15|134.77|133.37|133
1642307700000|2022-01-16 04:35:00|135.46|134.06|135.16|133.76|135.58|134.18|134.98|133.58|229
1642308000000|2022-01-16 04:40:00|135.19|133.79|135|133.6|135.29|133.89|134.95|133.55|147
1642308300000|2022-01-16 04:45:00|134.99|133.59|135.33|133.93|135.34|133.94|134.86|133.46|132
1642308600000|2022-01-16 04:50:00|135.34|133.94|135.14|133.74|135.45|134.05|135.01|133.61|155
1642308900000|2022-01-16 04:55:00|135.13|133.73|135.53|134.13|135.54|134.14|134.98|133.58|146
1642309200000|2022-01-16 05:00:00|135.54|134.14|136.64|135.24|136.74|135.34|135.54|134.14|129
1642309500000|2022-01-16 05:05:00|136.61|135.21|136.1|134.7|136.61|135.21|135.83|134.43|278
1642309800000|2022-01-16 05:10:00|136.15|134.75|136.31|134.91|136.65|135.25|136.14|134.74|218
1642310100000|2022-01-16 05:15:00|136.3|134.9|136.75|135.35|136.82|135.42|136.11|134.71|137
1642310400000|2022-01-16 05:20:00|136.73|135.33|137.2|135.8|137.42|136.02|136.4|135|257
1642310700000|2022-01-16 05:25:00|137.15|135.75|137.45|136.05|137.72|136.32|137.05|135.65|237
1642311000000|2022-01-16 05:30:00|137.44|136.04|137.19|135.79|137.82|136.42|137.07|135.67|244
1642311300000|2022-01-16 05:35:00|137.15|135.75|136.99|135.59|137.16|135.76|136.85|135.45|148
1642311600000|2022-01-16 05:40:00|136.98|135.58|137.59|136.19|137.59|136.19|136.76|135.36|186
1642311900000|2022-01-16 05:45:00|137.6|136.2|137.56|136.16|137.62|136.22|137.04|135.64|178
1642312200000|2022-01-16 05:50:00|137.57|136.17|137.45|136.05|137.89|136.49|137.27|135.87|216
1642312500000|2022-01-16 05:55:00|137.46|136.06|137.55|136.15|137.65|136.25|137.15|135.75|163
1642312800000|2022-01-16 06:00:00|137.56|136.16|138.56|137.16|138.57|137.17|137.36|135.96|258
1642313100000|2022-01-16 06:05:00|138.55|137.15|138.39|136.99|138.62|137.22|138.01|136.61|227
1642313400000|2022-01-16 06:10:00|138.38|136.98|138.26|136.86|138.55|137.15|138.16|136.76|160
1642313700000|2022-01-16 06:15:00|138.27|136.87|138.12|136.72|138.35|136.95|137.85|136.45|179
1642314000000|2022-01-16 06:20:00|138.11|136.71|137.51|136.11|138.11|136.71|137.3|135.9|203
1642314300000|2022-01-16 06:25:00|137.5|136.1|138.39|136.99|138.47|137.07|137.5|136.1|172
1642314600000|2022-01-16 06:30:00|138.38|136.98|138.26|136.86|138.39|136.99|137.91|136.51|147
1642314900000|2022-01-16 06:35:00|138.28|136.88|137.95|136.55|138.44|137.04|137.81|136.41|140
1642315200000|2022-01-16 06:40:00|137.96|136.56|137.77|136.37|138.06|136.66|137.73|136.33|125
1642315500000|2022-01-16 06:45:00|137.76|136.36|138.17|136.77|138.24|136.84|137.76|136.36|119
1642315800000|2022-01-16 06:50:00|138.15|136.75|138.2|136.8|138.24|136.84|137.85|136.45|134
1642316100000|2022-01-16 06:55:00|138.23|136.83|137.96|136.56|138.35|136.95|137.78|136.38|190
1642316400000|2022-01-16 07:00:00|137.9|136.5|138.01|136.61|138.36|136.96|137.9|136.5|155
1642316700000|2022-01-16 07:05:00|138.05|136.65|137.95|136.55|138.08|136.68|137.86|136.46|135
1642317000000|2022-01-16 07:10:00|137.94|136.54|137.76|136.36|138.05|136.65|137.76|136.36|133
1642317300000|2022-01-16 07:15:00|137.75|136.35|137.26|135.86|137.75|136.35|137.15|135.75|186
1642317600000|2022-01-16 07:20:00|137.27|135.87|136.85|135.45|137.4|136|136.65|135.25|241
1642317900000|2022-01-16 07:25:00|136.86|135.46|136.46|135.06|136.91|135.51|136.36|134.96|178
1642318200000|2022-01-16 07:30:00|136.45|135.05|137.06|135.66|137.06|135.66|136.37|134.97|170
1642318500000|2022-01-16 07:35:00|137.07|135.67|137.19|135.79|137.35|135.95|137.02|135.62|139
1642318800000|2022-01-16 07:40:00|137.2|135.8|137.23|135.83|137.36|135.96|137.11|135.71|142
1642319100000|2022-01-16 07:45:00|137.22|135.82|137.38|135.98|137.46|136.06|137|135.6|128
1642319400000|2022-01-16 07:50:00|137.39|135.99|137.42|136.02|137.48|136.08|137.33|135.93|88
1642319700000|2022-01-16 07:55:00|137.4|136|137.57|136.17|137.63|136.23|137.25|135.85|102
1642320000000|2022-01-16 08:00:00|137.58|136.18|138.09|136.69|138.36|136.96|137.58|136.18|164
1642320300000|2022-01-16 08:05:00|138.08|136.68|137.98|136.58|138.3|136.9|137.85|136.45|132
1642320600000|2022-01-16 08:10:00|137.96|136.56|137.65|136.25|138.12|136.72|137.55|136.15|152
1642320900000|2022-01-16 08:15:00|137.66|136.26|137.53|136.13|137.66|136.26|137.48|136.08|76
1642321200000|2022-01-16 08:20:00|137.52|136.12|137.19|135.79|137.57|136.17|137.07|135.67|74
1642321500000|2022-01-16 08:25:00|137.21|135.81|137.15|135.75|137.36|135.96|137.13|135.73|110
1642321800000|2022-01-16 08:30:00|137.16|135.76|137.35|135.95|137.46|136.06|137.15|135.75|111
1642322100000|2022-01-16 08:35:00|137.36|135.96|137.66|136.26|137.68|136.28|137.35|135.95|124
1642322400000|2022-01-16 08:40:00|137.65|136.25|137.26|135.86|137.82|136.42|137.23|135.83|159
1642322700000|2022-01-16 08:45:00|137.25|135.85|136.69|135.29|137.27|135.87|136.61|135.21|155
1642323000000|2022-01-16 08:50:00|136.72|135.32|136.55|135.15|136.73|135.33|136.4|135|220
1642323300000|2022-01-16 08:55:00|136.56|135.16|136.81|135.41|136.89|135.49|136.5|135.1|142
1642323600000|2022-01-16 09:00:00|136.82|135.42|137.26|135.86|137.28|135.88|136.81|135.41|138
1642323900000|2022-01-16 09:05:00|137.25|135.85|137.18|135.78|137.28|135.88|137|135.6|160
1642324200000|2022-01-16 09:10:00|137.17|135.77|137.15|135.75|137.19|135.79|136.97|135.57|103
1642324500000|2022-01-16 09:15:00|137.12|135.72|136.77|135.37|137.16|135.76|136.68|135.28|144
1642324800000|2022-01-16 09:20:00|136.79|135.39|137.06|135.66|137.09|135.69|136.75|135.35|120
1642325100000|2022-01-16 09:25:00|137.09|135.69|136.95|135.55|137.13|135.73|136.85|135.45|103
1642325400000|2022-01-16 09:30:00|136.96|135.56|136.89|135.49|136.98|135.58|136.77|135.37|122
1642325700000|2022-01-16 09:35:00|136.9|135.5|136.73|135.33|136.9|135.5|136.65|135.25|113
1642326000000|2022-01-16 09:40:00|136.74|135.34|137.07|135.67|137.16|135.76|136.58|135.18|118
1642326300000|2022-01-16 09:45:00|137.06|135.66|136.87|135.47|137.22|135.82|136.79|135.39|129
1642326600000|2022-01-16 09:50:00|136.88|135.48|136.95|135.55|136.98|135.58|136.68|135.28|132
1642326900000|2022-01-16 09:55:00|136.96|135.56|136.86|135.46|136.96|135.56|136.77|135.37|127
1642327200000|2022-01-16 10:00:00|136.91|135.51|137.26|135.86|137.26|135.86|136.91|135.51|118
1642327500000|2022-01-16 10:05:00|137.29|135.89|138.32|136.92|138.33|136.93|137.28|135.88|127
1642327800000|2022-01-16 10:10:00|138.33|136.93|138.61|137.21|138.61|137.21|138.01|136.61|179
1642328100000|2022-01-16 10:15:00|138.62|137.22|138.78|137.38|139.18|137.78|138.35|136.95|213
1642328400000|2022-01-16 10:20:00|138.77|137.37|139.27|137.87|139.41|138.01|138.77|137.37|182
1642328700000|2022-01-16 10:25:00|139.29|137.89|139.98|138.58|140.05|138.65|139.21|137.81|238
1642329000000|2022-01-16 10:30:00|139.96|138.56|139.56|138.16|139.96|138.56|139.3|137.9|230
1642329300000|2022-01-16 10:35:00|139.55|138.15|140.44|139.04|140.52|139.12|139.45|138.05|247
1642329600000|2022-01-16 10:40:00|140.45|139.05|140.55|139.15|140.55|139.15|140.24|138.84|138
1642329900000|2022-01-16 10:45:00|140.56|139.16|139.91|138.51|140.62|139.22|139.9|138.5|192
1642330200000|2022-01-16 10:50:00|139.9|138.5|139.63|138.23|140.23|138.83|139.56|138.16|254
1642330500000|2022-01-16 10:55:00|139.62|138.22|138.5|137.1|139.62|138.22|138.5|137.1|215
1642330800000|2022-01-16 11:00:00|138.49|137.09|138.82|137.42|139.03|137.63|137.57|136.17|297
1642331100000|2022-01-16 11:05:00|138.85|137.45|138.87|137.47|139.06|137.66|137.95|136.55|286
1642331400000|2022-01-16 11:10:00|138.85|137.45|138.98|137.58|139.22|137.82|138.71|137.31|218
1642331700000|2022-01-16 11:15:00|139|137.6|138.87|137.47|139.15|137.75|138.33|136.93|246
1642332000000|2022-01-16 11:20:00|138.9|137.5|139.29|137.89|139.54|138.14|138.73|137.33|239
1642332300000|2022-01-16 11:25:00|139.26|137.86|139.09|137.69|139.4|138|138.84|137.44|239
1642332600000|2022-01-16 11:30:00|139.11|137.71|139.19|137.79|139.21|137.81|138.74|137.34|174
1642332900000|2022-01-16 11:35:00|139.2|137.8|139.17|137.77|139.32|137.92|139.06|137.66|150
1642333200000|2022-01-16 11:40:00|139.19|137.79|139.64|138.24|139.88|138.48|139.06|137.66|192
1642333500000|2022-01-16 11:45:00|139.65|138.25|139.24|137.84|139.86|138.46|139.17|137.77|231
1642333800000|2022-01-16 11:50:00|139.25|137.85|139.85|138.45|139.94|138.54|139.17|137.77|174
1642334100000|2022-01-16 11:55:00|139.88|138.48|139.81|138.41|140.1|138.7|139.81|138.41|272
1642334400000|2022-01-16 12:00:00|139.8|138.4|140.33|138.93|140.34|138.94|139.77|138.37|217
1642334700000|2022-01-16 12:05:00|140.34|138.94|140.4|139|140.42|139.02|139.96|138.56|228
1642335000000|2022-01-16 12:10:00|140.42|139.02|140.45|139.05|140.49|139.09|140.12|138.72|173
1642335300000|2022-01-16 12:15:00|140.46|139.06|140.25|138.85|140.55|139.15|140.18|138.78|252
1642335600000|2022-01-16 12:20:00|140.26|138.86|140.12|138.72|140.26|138.86|139.92|138.52|231
1642335900000|2022-01-16 12:25:00|140.13|138.73|141.34|139.94|141.34|139.94|140.08|138.68|162
1642336200000|2022-01-16 12:30:00|141.36|139.96|141.05|139.65|141.43|140.03|140.76|139.36|260
1642336500000|2022-01-16 12:35:00|141.06|139.66|140.86|139.46|141.3|139.9|140.75|139.35|213
1642336800000|2022-01-16 12:40:00|140.85|139.45|140.67|139.27|140.85|139.45|140.5|139.1|169
1642337100000|2022-01-16 12:45:00|140.66|139.26|141.77|140.37|141.77|140.37|140.56|139.16|198
1642337400000|2022-01-16 12:50:00|141.8|140.4|141.88|140.48|142.14|140.74|141.67|140.27|238
1642337700000|2022-01-16 12:55:00|141.9|140.5|141.54|140.14|142.04|140.64|141.53|140.13|185
1642338000000|2022-01-16 13:00:00|141.51|140.11|140.99|139.59|141.67|140.27|140.98|139.58|199
1642338300000|2022-01-16 13:05:00|140.98|139.58|141.05|139.65|141.31|139.91|140.56|139.16|217
1642338600000|2022-01-16 13:10:00|141.07|139.67|141.25|139.85|141.47|140.07|140.79|139.39|190
1642338900000|2022-01-16 13:15:00|141.24|139.84|140.57|139.17|141.25|139.85|140.5|139.1|182
1642339200000|2022-01-16 13:20:00|140.56|139.16|140.26|138.86|140.66|139.26|140.17|138.77|239
1642339500000|2022-01-16 13:25:00|140.25|138.85|139.24|137.84|140.25|138.85|139.15|137.75|386
1642339800000|2022-01-16 13:30:00|139.23|137.83|139.94|138.54|140|138.6|139.17|137.77|310
1642340100000|2022-01-16 13:35:00|139.93|138.53|140.07|138.67|140.31|138.91|139.81|138.41|286
1642340400000|2022-01-16 13:40:00|140.12|138.72|140.37|138.97|140.53|139.13|139.87|138.47|210
1642340700000|2022-01-16 13:45:00|140.38|138.98|139.86|138.46|140.44|139.04|139.8|138.4|220
1642341000000|2022-01-16 13:50:00|139.92|138.52|140.66|139.26|140.66|139.26|139.86|138.46|174
1642341300000|2022-01-16 13:55:00|140.71|139.31|141.25|139.85|141.35|139.95|140.64|139.24|281
1642341600000|2022-01-16 14:00:00|141.24|139.84|141.85|140.45|142.13|140.73|141.24|139.84|245
1642341900000|2022-01-16 14:05:00|141.86|140.46|141.84|140.44|142.39|140.99|141.73|140.33|281
1642342200000|2022-01-16 14:10:00|141.83|140.43|141.56|140.16|141.95|140.55|141.45|140.05|259
1642342500000|2022-01-16 14:15:00|141.53|140.13|141.55|140.15|141.78|140.38|141.35|139.95|215
1642342800000|2022-01-16 14:20:00|141.48|140.08|141.63|140.23|141.98|140.58|141.48|140.08|193
1642343100000|2022-01-16 14:25:00|141.62|140.22|142.25|140.85|142.25|140.85|141.56|140.16|158
1642343400000|2022-01-16 14:30:00|142.24|140.84|142.68|141.28|142.83|141.43|142.07|140.67|271
1642343700000|2022-01-16 14:35:00|142.67|141.27|142.75|141.35|142.85|141.45|142.55|141.15|228
1642344000000|2022-01-16 14:40:00|142.74|141.34|142.17|140.77|142.75|141.35|142.17|140.77|179
1642344300000|2022-01-16 14:45:00|142.18|140.78|142.07|140.67|142.36|140.96|142.01|140.61|145
1642344600000|2022-01-16 14:50:00|142.05|140.65|142.07|140.67|142.3|140.9|141.97|140.57|158
1642344900000|2022-01-16 14:55:00|142.08|140.68|142.05|140.65|142.26|140.86|141.95|140.55|184
1642345200000|2022-01-16 15:00:00|142.06|140.66|141.42|140.02|142.22|140.82|141.2|139.8|233
1642345500000|2022-01-16 15:05:00|141.41|140.01|141.56|140.16|141.71|140.31|141.38|139.98|121
1642345800000|2022-01-16 15:10:00|141.57|140.17|141.25|139.85|141.57|140.17|141.06|139.66|214
1642346100000|2022-01-16 15:15:00|141.27|139.87|141.66|140.26|141.85|140.45|141.15|139.75|150
1642346400000|2022-01-16 15:20:00|141.67|140.27|141.99|140.59|142|140.6|141.57|140.17|220
1642346700000|2022-01-16 15:25:00|141.98|140.58|142.25|140.85|142.46|141.06|141.85|140.45|178
1642347000000|2022-01-16 15:30:00|142.26|140.86|142.37|140.97|142.67|141.27|142.21|140.81|217
1642347300000|2022-01-16 15:35:00|142.36|140.96|142.13|140.73|142.38|140.98|141.98|140.58|216
1642347600000|2022-01-16 15:40:00|142.15|140.75|141.96|140.56|142.15|140.75|141.68|140.28|198
1642347900000|2022-01-16 15:45:00|141.95|140.55|141.96|140.56|142.43|141.03|141.94|140.54|220
1642348200000|2022-01-16 15:50:00|141.95|140.55|141.76|140.36|142|140.6|141.62|140.22|151
1642348500000|2022-01-16 15:55:00|141.78|140.38|141.72|140.32|141.78|140.38|141.65|140.25|93
1642348800000|2022-01-16 16:00:00|141.73|140.33|142.28|140.88|142.51|141.11|141.72|140.32|218
1642349100000|2022-01-16 16:05:00|142.27|140.87|141.65|140.25|142.46|141.06|141.64|140.24|204
1642349400000|2022-01-16 16:10:00|141.66|140.26|141.38|139.98|141.86|140.46|141.35|139.95|187
1642349700000|2022-01-16 16:15:00|141.4|140|141.23|139.83|141.65|140.25|141.23|139.83|176
1642350000000|2022-01-16 16:20:00|141.19|139.79|141.26|139.86|141.68|140.28|141.1|139.7|240
1642350300000|2022-01-16 16:25:00|141.25|139.85|141.26|139.86|141.5|140.1|141.12|139.72|240
1642350600000|2022-01-16 16:30:00|141.32|139.92|141.04|139.64|141.5|140.1|141.04|139.64|202
1642350900000|2022-01-16 16:35:00|141.03|139.63|140.62|139.22|141.16|139.76|140.53|139.13|245
1642351200000|2022-01-16 16:40:00|140.56|139.16|140.34|138.94|140.6|139.2|140.24|138.84|219
1642351500000|2022-01-16 16:45:00|140.35|138.95|140.7|139.3|140.93|139.53|140.31|138.91|217
1642351800000|2022-01-16 16:50:00|140.67|139.27|140.75|139.35|140.77|139.37|140.6|139.2|148
1642352100000|2022-01-16 16:55:00|140.73|139.33|140.96|139.56|141.17|139.77|140.69|139.29|147
1642352400000|2022-01-16 17:00:00|140.97|139.57|140.71|139.31|141.15|139.75|140.7|139.3|158
1642352700000|2022-01-16 17:05:00|140.75|139.35|140.84|139.44|140.88|139.48|140.75|139.35|92
1642353000000|2022-01-16 17:10:00|140.83|139.43|141.07|139.67|141.11|139.71|140.83|139.43|124
1642353300000|2022-01-16 17:15:00|141.08|139.68|141.45|140.05|141.57|140.17|141.06|139.66|135
1642353600000|2022-01-16 17:20:00|141.46|140.06|141.57|140.17|141.78|140.38|141.42|140.02|151
1642353900000|2022-01-16 17:25:00|141.58|140.18|141.47|140.07|141.71|140.31|141.3|139.9|132
1642354200000|2022-01-16 17:30:00|141.48|140.08|141.67|140.27|141.87|140.47|141.47|140.07|196
1642354500000|2022-01-16 17:35:00|141.66|140.26|142.22|140.82|142.38|140.98|141.56|140.16|194
1642354800000|2022-01-16 17:40:00|142.21|140.81|142.23|140.83|142.36|140.96|142.05|140.65|140
1642355100000|2022-01-16 17:45:00|142.22|140.82|141.84|140.44|142.39|140.99|141.8|140.4|224
1642355400000|2022-01-16 17:50:00|141.86|140.46|141.73|140.33|141.96|140.56|141.66|140.26|137
1642355700000|2022-01-16 17:55:00|141.74|140.34|141.97|140.57|142.18|140.78|141.61|140.21|190
1642356000000|2022-01-16 18:00:00|141.96|140.56|142.07|140.67|142.25|140.85|141.79|140.39|193
1642356300000|2022-01-16 18:05:00|142.09|140.69|142.41|141.01|142.46|141.06|142.07|140.67|147
1642356600000|2022-01-16 18:10:00|142.4|141|142.25|140.85|142.46|141.06|142.18|140.78|119
1642356900000|2022-01-16 18:15:00|142.26|140.86|142.29|140.89|142.43|141.03|142.18|140.78|103
1642357200000|2022-01-16 18:20:00|142.28|140.88|142.16|140.76|142.38|140.98|142.06|140.66|122
1642357500000|2022-01-16 18:25:00|142.14|140.74|141.7|140.3|142.16|140.76|141.65|140.25|149
1642357800000|2022-01-16 18:30:00|141.68|140.28|141.44|140.04|141.81|140.41|141.38|139.98|142
1642358100000|2022-01-16 18:35:00|141.43|140.03|141.16|139.76|141.5|140.1|141.08|139.68|145
1642358400000|2022-01-16 18:40:00|141.17|139.77|141.31|139.91|141.41|140.01|141.09|139.69|157
1642358700000|2022-01-16 18:45:00|141.3|139.9|141.12|139.72|141.3|139.9|140.85|139.45|127
1642359000000|2022-01-16 18:50:00|141.11|139.71|141.17|139.77|141.54|140.14|141.11|139.71|153
1642359300000|2022-01-16 18:55:00|141.16|139.76|141.14|139.74|141.32|139.92|141.07|139.67|177
1642359600000|2022-01-16 19:00:00|141.13|139.73|141.09|139.69|141.32|139.92|141.05|139.65|144
1642359900000|2022-01-16 19:05:00|141.13|139.73|141.03|139.63|141.13|139.73|140.9|139.5|121
1642360200000|2022-01-16 19:10:00|141.02|139.62|140.96|139.56|141.22|139.82|140.94|139.54|118
1642360500000|2022-01-16 19:15:00|140.98|139.58|140.68|139.28|141.31|139.91|140.66|139.26|173
1642360800000|2022-01-16 19:20:00|140.62|139.22|139.72|138.32|140.67|139.27|139.61|138.21|206
1642361100000|2022-01-16 19:25:00|139.73|138.33|140.24|138.84|140.24|138.84|139.73|138.33|196
1642361400000|2022-01-16 19:30:00|140.25|138.85|140.01|138.61|140.36|138.96|139.95|138.55|143
1642361700000|2022-01-16 19:35:00|140.02|138.62|139.85|138.45|140.22|138.82|139.79|138.39|138
1642362000000|2022-01-16 19:40:00|139.86|138.46|139.84|138.44|139.96|138.56|139.75|138.35|174
1642362300000|2022-01-16 19:45:00|139.85|138.45|139.9|138.5|140.05|138.65|139.78|138.38|168
1642362600000|2022-01-16 19:50:00|139.87|138.47|139.5|138.1|139.88|138.48|139.26|137.86|171
1642362900000|2022-01-16 19:55:00|139.51|138.11|139.57|138.17|139.85|138.45|139.46|138.06|194
1642363200000|2022-01-16 20:00:00|139.58|138.18|139.55|138.15|139.63|138.23|139.36|137.96|195
1642363500000|2022-01-16 20:05:00|139.56|138.16|140.24|138.84|140.31|138.91|139.11|137.71|195
1642363800000|2022-01-16 20:10:00|140.23|138.83|140.63|139.23|140.78|139.38|140.23|138.83|222
1642364100000|2022-01-16 20:15:00|140.64|139.24|140.93|139.53|141.25|139.85|140.6|139.2|221
1642364400000|2022-01-16 20:20:00|140.92|139.52|140.42|139.02|140.92|139.52|140.38|138.98|132
1642364700000|2022-01-16 20:25:00|140.4|139|140.67|139.27|140.75|139.35|140.21|138.81|187
1642365000000|2022-01-16 20:30:00|140.66|139.26|139.73|138.33|140.72|139.32|139.72|138.32|196
1642365300000|2022-01-16 20:35:00|139.74|138.34|139.77|138.37|139.87|138.47|139.36|137.96|203
1642365600000|2022-01-16 20:40:00|139.76|138.36|140.04|138.64|140.13|138.73|139.66|138.26|174
1642365900000|2022-01-16 20:45:00|140.03|138.63|140.54|139.14|140.56|139.16|139.99|138.59|125
1642366200000|2022-01-16 20:50:00|140.53|139.13|140.65|139.25|140.77|139.37|140.39|138.99|140
1642366500000|2022-01-16 20:55:00|140.66|139.26|140.57|139.17|140.67|139.27|140.51|139.11|89
1642366800000|2022-01-16 21:00:00|140.58|139.18|140.74|139.34|141.01|139.61|140.57|139.17|124
1642367100000|2022-01-16 21:05:00|140.75|139.35|140.45|139.05|140.75|139.35|140.39|138.99|118
1642367400000|2022-01-16 21:10:00|140.46|139.06|140.26|138.86|140.49|139.09|140.18|138.78|79
1642367700000|2022-01-16 21:15:00|140.25|138.85|140.63|139.23|140.63|139.23|140.25|138.85|107
1642368000000|2022-01-16 21:20:00|140.64|139.24|140.63|139.23|140.88|139.48|140.62|139.22|99
1642368300000|2022-01-16 21:25:00|140.62|139.22|140.36|138.96|140.62|139.22|140.36|138.96|150
1642368600000|2022-01-16 21:30:00|140.37|138.97|140.16|138.76|140.37|138.97|139.92|138.52|112
1642368900000|2022-01-16 21:35:00|140.21|138.81|140.28|138.88|140.46|139.06|140.13|138.73|121
1642369200000|2022-01-16 21:40:00|140.27|138.87|140.26|138.86|140.29|138.89|140.17|138.77|105
1642369500000|2022-01-16 21:45:00|140.27|138.87|140.03|138.63|140.37|138.97|140|138.6|95
1642369800000|2022-01-16 21:50:00|140.04|138.64|140.31|138.91|140.34|138.94|140.04|138.64|91
1642370100000|2022-01-16 21:55:00|140.32|138.92|140.29|138.89|140.47|139.07|140.28|138.88|74
1642370400000|2022-01-16 22:00:00|140.28|138.88|140.77|139.37|140.85|139.45|140.26|138.86|138
1642370700000|2022-01-16 22:05:00|140.76|139.36|141.18|139.78|141.25|139.85|140.64|139.24|155
1642371000000|2022-01-16 22:10:00|141.19|139.79|141.17|139.77|141.23|139.83|141.08|139.68|83
1642371300000|2022-01-16 22:15:00|141.19|139.79|141.02|139.62|141.21|139.81|140.97|139.57|107
1642371600000|2022-01-16 22:20:00|141.01|139.61|141.19|139.79|141.27|139.87|140.99|139.59|74
1642371900000|2022-01-16 22:25:00|141.25|139.85|142.12|140.72|142.12|140.72|141.24|139.84|106
1642372200000|2022-01-16 22:30:00|142.13|140.73|141.79|140.39|142.13|140.73|141.56|140.16|157
1642372500000|2022-01-16 22:35:00|141.78|140.38|141.35|139.95|141.78|140.38|141.35|139.95|109
1642372800000|2022-01-16 22:40:00|141.36|139.96|141.37|139.97|141.47|140.07|141.25|139.85|76
1642373100000|2022-01-16 22:45:00|141.38|139.98|141.09|139.69|141.38|139.98|141.07|139.67|73
1642373400000|2022-01-16 22:50:00|141.08|139.68|141.25|139.85|141.25|139.85|141.06|139.66|42
1642373700000|2022-01-16 22:55:00|141.26|139.86|141.67|140.27|141.87|140.47|141.24|139.84|97
1642374000000|2022-01-16 23:00:00|141.68|140.28|141.67|140.27|141.85|140.45|141.57|140.17|149
1642374300000|2022-01-16 23:05:00|141.66|140.26|142.41|141.01|142.41|141.01|141.65|140.25|153
1642374600000|2022-01-16 23:10:00|142.4|141|142.59|141.19|142.86|141.46|142.39|140.99|255
1642374900000|2022-01-16 23:15:00|142.57|141.17|142.26|140.86|142.78|141.38|142.18|140.78|233
1642375200000|2022-01-16 23:20:00|142.28|140.88|142.56|141.16|142.77|141.37|142.26|140.86|200
1642375500000|2022-01-16 23:25:00|142.57|141.17|142.42|141.02|142.6|141.2|142.26|140.86|168
1642375800000|2022-01-16 23:30:00|142.41|141.01|142.43|141.03|142.56|141.16|142.31|140.91|157
1642376100000|2022-01-16 23:35:00|142.45|141.05|142.02|140.62|142.45|141.05|141.99|140.59|153
1642376400000|2022-01-16 23:40:00|142.03|140.63|141.84|140.44|142.17|140.77|141.78|140.38|147
1642376700000|2022-01-16 23:45:00|141.83|140.43|141.46|140.06|141.84|140.44|141.38|139.98|239
1642377000000|2022-01-16 23:50:00|141.42|140.02|141.28|139.88|141.51|140.11|141.12|139.72|227
1642377300000|2022-01-16 23:55:00|141.27|139.87|141.8|140.4|141.86|140.46|141.12|139.72|229
1642377600000|2022-01-17 00:00:00|141.83|140.43|142.59|141.19|142.64|141.24|141.83|140.43|272
1642377900000|2022-01-17 00:05:00|142.58|141.18|141.97|140.57|142.72|141.32|141.97|140.57|271
1642378200000|2022-01-17 00:10:00|141.98|140.58|142.44|141.04|142.53|141.13|141.91|140.51|236
1642378500000|2022-01-17 00:15:00|142.45|141.05|141.98|140.58|142.46|141.06|141.54|140.14|261
1642378800000|2022-01-17 00:20:00|141.99|140.59|141.5|140.1|142.06|140.66|141.35|139.95|248
1642379100000|2022-01-17 00:25:00|141.49|140.09|141.55|140.15|141.61|140.21|141.28|139.88|204
1642379400000|2022-01-17 00:30:00|141.57|140.17|141.78|140.38|141.84|140.44|141.31|139.91|227
1642379700000|2022-01-17 00:35:00|141.77|140.37|141.38|139.98|141.85|140.45|141.37|139.97|213
1642380000000|2022-01-17 00:40:00|141.35|139.95|141.81|140.41|141.87|140.47|141.27|139.87|159
1642380300000|2022-01-17 00:45:00|141.82|140.42|141.92|140.52|141.95|140.55|141.69|140.29|190
1642380600000|2022-01-17 00:50:00|141.96|140.56|141.31|139.91|141.96|140.56|141.31|139.91|172
1642380900000|2022-01-17 00:55:00|141.3|139.9|140.95|139.55|141.51|140.11|140.87|139.47|173
1642381200000|2022-01-17 01:00:00|140.96|139.56|140.89|139.49|141.14|139.74|140.8|139.4|209
1642381500000|2022-01-17 01:05:00|140.91|139.51|140.72|139.32|140.91|139.51|140.25|138.85|197
1642381800000|2022-01-17 01:10:00|140.67|139.27|140.16|138.76|140.68|139.28|140|138.6|172
1642382100000|2022-01-17 01:15:00|140.23|138.83|140.51|139.11|140.66|139.26|140.19|138.79|158
1642382400000|2022-01-17 01:20:00|140.5|139.1|140.35|138.95|140.5|139.1|140.09|138.69|129
1642382700000|2022-01-17 01:25:00|140.33|138.93|140.41|139.01|140.43|139.03|139.97|138.57|149
1642383000000|2022-01-17 01:30:00|140.39|138.99|139.97|138.57|140.46|139.06|139.85|138.45|148
1642383300000|2022-01-17 01:35:00|139.98|138.58|139.58|138.18|140.05|138.65|139.52|138.12|200
1642383600000|2022-01-17 01:40:00|139.57|138.17|139.75|138.35|139.76|138.36|139.45|138.05|142
1642383900000|2022-01-17 01:45:00|139.74|138.34|139.82|138.42|139.85|138.45|139.43|138.03|165
1642384200000|2022-01-17 01:50:00|139.81|138.41|139.63|138.23|139.96|138.56|139.62|138.22|137
1642384500000|2022-01-17 01:55:00|139.64|138.24|140.22|138.82|140.23|138.83|139.63|138.23|135
1642384800000|2022-01-17 02:00:00|140.18|138.78|140.12|138.72|140.35|138.95|140.08|138.68|178
1642385100000|2022-01-17 02:05:00|140.08|138.68|140.26|138.86|140.37|138.97|140.07|138.67|126
1642385400000|2022-01-17 02:10:00|140.27|138.87|140|138.6|140.28|138.88|139.75|138.35|149
1642385700000|2022-01-17 02:15:00|139.96|138.56|140.25|138.85|140.27|138.87|139.85|138.45|145
1642386000000|2022-01-17 02:20:00|140.18|138.78|140.97|139.57|141.09|139.69|140.09|138.69|185
1642386300000|2022-01-17 02:25:00|140.98|139.58|142.4|141|142.4|141|140.96|139.56|195
1642386600000|2022-01-17 02:30:00|142.39|140.99|145.55|144.15|145.77|144.37|142.08|140.68|445
1642386900000|2022-01-17 02:35:00|145.56|144.16|146.54|145.14|146.55|145.15|145.07|143.67|487
1642387200000|2022-01-17 02:40:00|146.55|145.15|147.58|146.18|148.27|146.87|146.44|145.04|499
1642387500000|2022-01-17 02:45:00|147.59|146.19|147.23|145.83|148.21|146.81|146.67|145.27|402
1642387800000|2022-01-17 02:50:00|147.19|145.79|148.3|146.9|148.43|147.03|146.9|145.5|349
1642388100000|2022-01-17 02:55:00|148.29|146.89|149.06|147.66|149.75|148.35|148.23|146.83|381
1642388400000|2022-01-17 03:00:00|149.09|147.69|147.85|146.45|149.09|147.69|147.41|146.01|377
1642388700000|2022-01-17 03:05:00|147.86|146.46|149.13|147.73|149.61|148.21|147.55|146.15|391
1642389000000|2022-01-17 03:10:00|149.12|147.72|149.22|147.82|149.52|148.12|148.36|146.96|356
1642389300000|2022-01-17 03:15:00|149.19|147.79|149.41|148.01|150.05|148.65|148.81|147.41|349
1642389600000|2022-01-17 03:20:00|149.4|148|149.16|147.76|149.54|148.14|149|147.6|198
1642389900000|2022-01-17 03:25:00|149.15|147.75|148.85|147.45|149.26|147.86|148.54|147.14|254
1642390200000|2022-01-17 03:30:00|148.84|147.44|148.27|146.87|148.84|147.44|147.98|146.58|233
1642390500000|2022-01-17 03:35:00|148.3|146.9|148.61|147.21|148.65|147.25|147.6|146.2|210
1642390800000|2022-01-17 03:40:00|148.64|147.24|148.5|147.1|148.71|147.31|148.28|146.88|167
1642391100000|2022-01-17 03:45:00|148.48|147.08|147.79|146.39|148.48|147.08|147.79|146.39|224
1642391400000|2022-01-17 03:50:00|147.77|146.37|147.68|146.28|148.15|146.75|147.68|146.28|184
1642391700000|2022-01-17 03:55:00|147.69|146.29|146.2|144.8|147.69|146.29|146.19|144.79|331
1642392000000|2022-01-17 04:00:00|146.22|144.82|146.97|145.57|147.17|145.77|145.9|144.5|352
1642392300000|2022-01-17 04:05:00|146.92|145.52|147.75|146.35|147.76|146.36|146.81|145.41|184
1642392600000|2022-01-17 04:10:00|147.74|146.34|147.93|146.53|147.93|146.53|147.35|145.95|187
1642392900000|2022-01-17 04:15:00|147.86|146.46|147.18|145.78|147.87|146.47|147.18|145.78|235
1642393200000|2022-01-17 04:20:00|147.2|145.8|147.03|145.63|147.24|145.84|146.99|145.59|191
1642393500000|2022-01-17 04:25:00|147.02|145.62|147.24|145.84|147.25|145.85|146.57|145.17|189
1642393800000|2022-01-17 04:30:00|147.23|145.83|146.49|145.09|147.24|145.84|146.47|145.07|164
1642394100000|2022-01-17 04:35:00|146.5|145.1|146.27|144.87|146.65|145.25|146.25|144.85|180
1642394400000|2022-01-17 04:40:00|146.26|144.86|146.61|145.21|146.63|145.23|146.25|144.85|183
1642394700000|2022-01-17 04:45:00|146.62|145.22|147.25|145.85|147.54|146.14|146.56|145.16|237
1642395000000|2022-01-17 04:50:00|147.24|145.84|146.58|145.18|147.25|145.85|146.35|144.95|185
1642395300000|2022-01-17 04:55:00|146.57|145.17|145.57|144.17|146.74|145.34|145.46|144.06|244
1642395600000|2022-01-17 05:00:00|145.56|144.16|145.46|144.06|145.64|144.24|144.91|143.51|350
1642395900000|2022-01-17 05:05:00|145.45|144.05|144.54|143.14|145.64|144.24|144.41|143.01|391
1642396200000|2022-01-17 05:10:00|144.55|143.15|145.15|143.75|145.32|143.92|144.48|143.08|317
1642396500000|2022-01-17 05:15:00|145.14|143.74|145.64|144.24|145.66|144.26|145.05|143.65|318
1642396800000|2022-01-17 05:20:00|145.65|144.25|146.55|145.15|146.71|145.31|145.64|144.24|210
1642397100000|2022-01-17 05:25:00|146.53|145.13|146.47|145.07|146.89|145.49|146.45|145.05|208
1642397400000|2022-01-17 05:30:00|146.46|145.06|147.51|146.11|148.15|146.75|146.41|145.01|291
1642397700000|2022-01-17 05:35:00|147.5|146.1|148.62|147.22|148.95|147.55|147.45|146.05|300
1642398000000|2022-01-17 05:40:00|148.61|147.21|148.7|147.3|148.7|147.3|148.4|147|183
1642398300000|2022-01-17 05:45:00|148.72|147.32|148.4|147|148.83|147.43|148.37|146.97|236
1642398600000|2022-01-17 05:50:00|148.41|147.01|148.25|146.85|148.53|147.13|148.05|146.65|214
1642398900000|2022-01-17 05:55:00|148.29|146.89|149.75|148.35|149.85|148.45|148.26|146.86|261
1642399200000|2022-01-17 06:00:00|149.74|148.34|151.45|150.05|151.45|150.05|149.74|148.34|313
1642399500000|2022-01-17 06:05:00|151.46|150.06|151.3|149.9|151.53|150.13|150.98|149.58|273
1642399800000|2022-01-17 06:10:00|151.35|149.95|150.96|149.56|151.35|149.95|150.55|149.15|249
1642400100000|2022-01-17 06:15:00|150.95|149.55|152.92|151.52|153.31|151.91|150.87|149.47|435
1642400400000|2022-01-17 06:20:00|152.91|151.51|153.18|151.78|153.25|151.85|152.56|151.16|435
1642400700000|2022-01-17 06:25:00|153.17|151.77|153.04|151.64|153.17|151.77|152.55|151.15|341
1642401000000|2022-01-17 06:30:00|153.03|151.63|152.65|151.25|153.67|152.27|152.23|150.83|426
1642401300000|2022-01-17 06:35:00|152.67|151.27|152.06|150.66|152.95|151.55|151.8|150.4|348
1642401600000|2022-01-17 06:40:00|152.13|150.73|152.12|150.72|152.55|151.15|151.95|150.55|275
1642401900000|2022-01-17 06:45:00|152.06|150.66|153.09|151.69|153.31|151.91|152.06|150.66|274
1642402200000|2022-01-17 06:50:00|153.07|151.67|152.88|151.48|153.76|152.36|152.83|151.43|331
1642402500000|2022-01-17 06:55:00|152.87|151.47|152.78|151.38|152.91|151.51|152.47|151.07|319
1642402800000|2022-01-17 07:00:00|152.79|151.39|152.68|151.28|153.15|151.75|152.29|150.89|318
1642403100000|2022-01-17 07:05:00|152.7|151.3|152.96|151.56|153.4|152|152.47|151.07|243
1642403400000|2022-01-17 07:10:00|152.97|151.57|152.67|151.27|153.26|151.86|152.49|151.09|240
1642403700000|2022-01-17 07:15:00|152.7|151.3|151.68|150.28|152.77|151.37|151.52|150.12|268
1642404000000|2022-01-17 07:20:00|151.7|150.3|152.16|150.76|152.23|150.83|151.66|150.26|238
1642404300000|2022-01-17 07:25:00|152.18|150.78|152.25|150.85|152.45|151.05|152.02|150.62|194
1642404600000|2022-01-17 07:30:00|152.26|150.86|152.04|150.64|152.27|150.87|151.9|150.5|130
1642404900000|2022-01-17 07:35:00|152.03|150.63|152.58|151.18|152.64|151.24|152.01|150.61|168
1642405200000|2022-01-17 07:40:00|152.61|151.21|152.45|151.05|152.66|151.26|152.19|150.79|171
1642405500000|2022-01-17 07:45:00|152.49|151.09|152.71|151.31|153.11|151.71|152.49|151.09|189
1642405800000|2022-01-17 07:50:00|152.72|151.32|154.25|152.85|154.25|152.85|152.57|151.17|170
1642406100000|2022-01-17 07:55:00|154.23|152.83|153.87|152.47|154.79|153.39|153.87|152.47|423
1642406400000|2022-01-17 08:00:00|153.88|152.48|154.06|152.66|154.91|153.51|153.85|152.45|362
1642406700000|2022-01-17 08:05:00|154.07|152.67|153.71|152.31|154.44|153.04|153.55|152.15|332
1642407000000|2022-01-17 08:10:00|153.7|152.3|153.18|151.78|153.77|152.37|153.12|151.72|284
1642407300000|2022-01-17 08:15:00|153.17|151.77|152.66|151.26|153.18|151.78|152.37|150.97|260
1642407600000|2022-01-17 08:20:00|152.64|151.24|152|150.6|152.77|151.37|151.85|150.45|265
1642407900000|2022-01-17 08:25:00|151.96|150.56|152.45|151.05|152.66|151.26|151.96|150.56|227
1642408200000|2022-01-17 08:30:00|152.46|151.06|152.35|150.95|152.6|151.2|152.05|150.65|258
1642408500000|2022-01-17 08:35:00|152.44|151.04|152.5|151.1|152.78|151.38|152.41|151.01|215
1642408800000|2022-01-17 08:40:00|152.48|151.08|152.29|150.89|152.61|151.21|152.19|150.79|222
1642409100000|2022-01-17 08:45:00|152.3|150.9|152.39|150.99|152.47|151.07|152.24|150.84|171
1642409400000|2022-01-17 08:50:00|152.38|150.98|153.35|151.95|153.53|152.13|152.38|150.98|209
1642409700000|2022-01-17 08:55:00|153.36|151.96|153.56|152.16|153.74|152.34|153.34|151.94|203
1642410000000|2022-01-17 09:00:00|153.55|152.15|154.03|152.63|154.22|152.82|153.55|152.15|225
1642410300000|2022-01-17 09:05:00|154.04|152.64|154.08|152.68|154.28|152.88|153.55|152.15|234
1642410600000|2022-01-17 09:10:00|154.09|152.69|154.8|153.4|154.95|153.55|154.08|152.68|254
1642410900000|2022-01-17 09:15:00|154.79|153.39|155.04|153.64|155.43|154.03|154.69|153.29|276
1642411200000|2022-01-17 09:20:00|155.06|153.66|154.45|153.05|155.06|153.66|154.19|152.79|228
1642411500000|2022-01-17 09:25:00|154.42|153.02|154.17|152.77|154.49|153.09|154.11|152.71|235
1642411800000|2022-01-17 09:30:00|154.16|152.76|154.01|152.61|154.55|153.15|153.99|152.59|172
1642412100000|2022-01-17 09:35:00|154.03|152.63|154.03|152.63|154.06|152.66|153.71|152.31|185
1642412400000|2022-01-17 09:40:00|154.04|152.64|153.86|152.46|154.05|152.65|153.7|152.3|202
1642412700000|2022-01-17 09:45:00|153.85|152.45|155.47|154.07|155.47|154.07|153.85|152.45|285
1642413000000|2022-01-17 09:50:00|155.48|154.08|155.86|154.46|156.04|154.64|155.04|153.64|222
1642413300000|2022-01-17 09:55:00|155.85|154.45|156.03|154.63|156.28|154.88|155.49|154.09|362
1642413600000|2022-01-17 10:00:00|156.02|154.62|155.48|154.08|156.1|154.7|155.32|153.92|392
1642413900000|2022-01-17 10:05:00|155.47|154.07|155.68|154.28|155.9|154.5|155.18|153.78|262
1642414200000|2022-01-17 10:10:00|155.67|154.27|156.48|155.08|156.73|155.33|155.54|154.14|224
1642414500000|2022-01-17 10:15:00|156.49|155.09|155.87|154.47|156.67|155.27|155.81|154.41|290
1642414800000|2022-01-17 10:20:00|155.86|154.46|155.22|153.82|155.86|154.46|155.19|153.79|231
1642415100000|2022-01-17 10:25:00|155.21|153.81|155.58|154.18|155.91|154.51|155.03|153.63|244
1642415400000|2022-01-17 10:30:00|155.59|154.19|155.77|154.37|155.94|154.54|155.21|153.81|211
1642415700000|2022-01-17 10:35:00|155.78|154.38|156.11|154.71|156.54|155.14|155.78|154.38|217
1642416000000|2022-01-17 10:40:00|156.08|154.68|155.46|154.06|156.08|154.68|155.35|153.95|269
1642416300000|2022-01-17 10:45:00|155.48|154.08|154.67|153.27|155.48|154.08|154.2|152.8|337
1642416600000|2022-01-17 10:50:00|154.66|153.26|154.94|153.54|154.95|153.55|154.46|153.06|205
1642416900000|2022-01-17 10:55:00|154.95|153.55|154.75|153.35|155.03|153.63|154.67|153.27|190
1642417200000|2022-01-17 11:00:00|154.76|153.36|154.85|153.45|155.15|153.75|154.68|153.28|190
1642417500000|2022-01-17 11:05:00|154.78|153.38|154.36|152.96|154.79|153.39|154.36|152.96|188
1642417800000|2022-01-17 11:10:00|154.37|152.97|153.88|152.48|154.45|153.05|153.78|152.38|216
1642418100000|2022-01-17 11:15:00|153.86|152.46|154.39|152.99|154.75|153.35|153.84|152.44|246
1642418400000|2022-01-17 11:20:00|154.38|152.98|153.86|152.46|154.46|153.06|153.79|152.39|202
1642418700000|2022-01-17 11:25:00|153.87|152.47|153.65|152.25|153.87|152.47|153.28|151.88|281
1642419000000|2022-01-17 11:30:00|153.64|152.24|152.95|151.55|154.03|152.63|152.63|151.23|245
1642419300000|2022-01-17 11:35:00|152.94|151.54|152.53|151.13|153.08|151.68|152.23|150.83|360
1642419600000|2022-01-17 11:40:00|152.52|151.12|152.72|151.32|153.09|151.69|152.4|151|261
1642419900000|2022-01-17 11:45:00|152.75|151.35|152.85|151.45|153.29|151.89|152.72|151.32|264
1642420200000|2022-01-17 11:50:00|152.82|151.42|153.15|151.75|153.25|151.85|152.82|151.42|205
1642420500000|2022-01-17 11:55:00|153.14|151.74|152.35|150.95|153.16|151.76|152.22|150.82|215
1642420800000|2022-01-17 12:00:00|152.28|150.88|152.42|151.02|152.83|151.43|152.17|150.77|249
1642421100000|2022-01-17 12:05:00|152.41|151.01|151.55|150.15|152.41|151.01|151.49|150.09|291
1642421400000|2022-01-17 12:10:00|151.56|150.16|151.3|149.9|151.8|150.4|150.78|149.38|383
1642421700000|2022-01-17 12:15:00|151.29|149.89|151.82|150.42|151.95|150.55|150.9|149.5|357
1642422000000|2022-01-17 12:20:00|151.81|150.41|153.04|151.64|153.15|151.75|151.48|150.08|339
1642422300000|2022-01-17 12:25:00|153.01|151.61|154.23|152.83|154.46|153.06|153.01|151.61|415
1642422600000|2022-01-17 12:30:00|154.2|152.8|153.76|152.36|154.43|153.03|153.76|152.36|340
1642422900000|2022-01-17 12:35:00|153.77|152.37|153.34|151.94|153.83|152.43|153.15|151.75|269
1642423200000|2022-01-17 12:40:00|153.33|151.93|153.15|151.75|153.93|152.53|153.15|151.75|243
1642423500000|2022-01-17 12:45:00|153.16|151.76|153.5|152.1|153.5|152.1|152.69|151.29|299
1642423800000|2022-01-17 12:50:00|153.51|152.11|153.39|151.99|153.65|152.25|153.06|151.66|214
1642424100000|2022-01-17 12:55:00|153.38|151.98|152.59|151.19|153.45|152.05|152.54|151.14|250
1642424400000|2022-01-17 13:00:00|152.58|151.18|152.46|151.06|153.25|151.85|152.39|150.99|282
1642424700000|2022-01-17 13:05:00|152.42|151.02|152.59|151.19|152.75|151.35|152.26|150.86|234
1642425000000|2022-01-17 13:10:00|152.58|151.18|153.57|152.17|153.79|152.39|152.58|151.18|277
1642425300000|2022-01-17 13:15:00|153.56|152.16|153.83|152.43|153.95|152.55|153.18|151.78|236
1642425600000|2022-01-17 13:20:00|153.82|152.42|153.46|152.06|153.85|152.45|153.23|151.83|225
1642425900000|2022-01-17 13:25:00|153.45|152.05|152.96|151.56|153.71|152.31|152.95|151.55|194
1642426200000|2022-01-17 13:30:00|152.95|151.55|153.4|152|153.42|152.02|152.75|151.35|212
1642426500000|2022-01-17 13:35:00|153.36|151.96|153.32|151.92|153.44|152.04|153.08|151.68|193
1642426800000|2022-01-17 13:40:00|153.31|151.91|153.7|152.3|154.07|152.67|153.12|151.72|224
1642427100000|2022-01-17 13:45:00|153.68|152.28|153.55|152.15|153.94|152.54|153.55|152.15|212
1642427400000|2022-01-17 13:50:00|153.54|152.14|154.03|152.63|154.04|152.64|153.36|151.96|186
1642427700000|2022-01-17 13:55:00|154.04|152.64|154.91|153.51|155.44|154.04|154.04|152.64|378
1642428000000|2022-01-17 14:00:00|154.92|153.52|154.62|153.22|154.98|153.58|154.46|153.06|286
1642428300000|2022-01-17 14:05:00|154.64|153.24|154.4|153|154.82|153.42|154.37|152.97|203
1642428600000|2022-01-17 14:10:00|154.41|153.01|154.56|153.16|154.86|153.46|154.02|152.62|204
1642428900000|2022-01-17 14:15:00|154.55|153.15|154.94|153.54|154.95|153.55|154.15|152.75|326
1642429200000|2022-01-17 14:20:00|154.95|153.55|154.84|153.44|155.02|153.62|154.57|153.17|248
1642429500000|2022-01-17 14:25:00|154.83|153.43|154.88|153.48|154.97|153.57|154.56|153.16|228
1642429800000|2022-01-17 14:30:00|154.87|153.47|154.59|153.19|155.18|153.78|154.5|153.1|254
1642430100000|2022-01-17 14:35:00|154.6|153.2|154.82|153.42|154.82|153.42|154.18|152.78|203
1642430400000|2022-01-17 14:40:00|154.76|153.36|154.43|153.03|154.89|153.49|154.37|152.97|214
1642430700000|2022-01-17 14:45:00|154.41|153.01|153.64|152.24|154.45|153.05|153.44|152.04|213
1642431000000|2022-01-17 14:50:00|153.63|152.23|153.27|151.87|153.63|152.23|153.01|151.61|272
1642431300000|2022-01-17 14:55:00|153.28|151.88|153.27|151.87|153.36|151.96|152.76|151.36|236
1642431600000|2022-01-17 15:00:00|153.3|151.9|152.27|150.87|153.46|152.06|152.23|150.83|265
1642431900000|2022-01-17 15:05:00|152.3|150.9|152.19|150.79|152.66|151.26|152.19|150.79|245
1642432200000|2022-01-17 15:10:00|152.18|150.78|152.15|150.75|152.32|150.92|151.82|150.42|285
1642432500000|2022-01-17 15:15:00|152.12|150.72|152.11|150.71|152.64|151.24|151.76|150.36|325
1642432800000|2022-01-17 15:20:00|152.12|150.72|151.29|149.89|152.19|150.79|151.28|149.88|279
1642433100000|2022-01-17 15:25:00|151.3|149.9|151.29|149.89|151.37|149.97|151.05|149.65|246
1642433400000|2022-01-17 15:30:00|151.25|149.85|150|148.6|151.62|150.22|150|148.6|440
1642433700000|2022-01-17 15:35:00|149.99|148.59|150.1|148.7|150.21|148.81|149.46|148.06|457
1642434000000|2022-01-17 15:40:00|150.09|148.69|149.85|148.45|150.2|148.8|149.65|148.25|316
1642434300000|2022-01-17 15:45:00|149.84|148.44|149.29|147.89|150.09|148.69|149.27|147.87|262
1642434600000|2022-01-17 15:50:00|149.28|147.88|148.45|147.05|149.28|147.88|148.37|146.97|362
1642434900000|2022-01-17 15:55:00|148.46|147.06|149.13|147.73|149.4|148|148.29|146.89|309
1642435200000|2022-01-17 16:00:00|149.06|147.66|150.29|148.89|150.42|149.02|148.95|147.55|350
1642435500000|2022-01-17 16:05:00|150.32|148.92|149.42|148.02|150.55|149.15|149.29|147.89|321
1642435800000|2022-01-17 16:10:00|149.39|147.99|147.83|146.43|149.39|147.99|147.58|146.18|394
1642436100000|2022-01-17 16:15:00|147.85|146.45|149.28|147.88|149.71|148.31|147.66|146.26|411
1642436400000|2022-01-17 16:20:00|149.3|147.9|150.25|148.85|150.53|149.13|148.98|147.58|324
1642436700000|2022-01-17 16:25:00|150.24|148.84|149.67|148.27|150.25|148.85|149.56|148.16|332
1642437000000|2022-01-17 16:30:00|149.66|148.26|148.75|147.35|149.95|148.55|148.68|147.28|364
1642437300000|2022-01-17 16:35:00|148.74|147.34|149.39|147.99|149.64|148.24|148.69|147.29|330
1642437600000|2022-01-17 16:40:00|149.35|147.95|150.15|148.75|150.15|148.75|149.05|147.65|315
1642437900000|2022-01-17 16:45:00|150.14|148.74|149.59|148.19|150.14|148.74|149.3|147.9|272
1642438200000|2022-01-17 16:50:00|149.58|148.18|149.19|147.79|149.6|148.2|148.92|147.52|296
1642438500000|2022-01-17 16:55:00|149.18|147.78|149.2|147.8|149.84|148.44|149.06|147.66|233
1642438800000|2022-01-17 17:00:00|149.19|147.79|148.16|146.76|149.43|148.03|148.11|146.71|285
1642439100000|2022-01-17 17:05:00|148.19|146.79|147.04|145.64|148.7|147.3|146.82|145.42|387
1642439400000|2022-01-17 17:10:00|147.05|145.65|146.46|145.06|147.23|145.83|146.09|144.69|369
1642439700000|2022-01-17 17:15:00|146.45|145.05|147.93|146.53|148.13|146.73|146.45|145.05|379
1642440000000|2022-01-17 17:20:00|147.95|146.55|147.06|145.66|148.18|146.78|147.04|145.64|324
1642440300000|2022-01-17 17:25:00|147.11|145.71|148.16|146.76|148.39|146.99|146.72|145.32|334
1642440600000|2022-01-17 17:30:00|148.17|146.77|148.58|147.18|148.61|147.21|147.53|146.13|346
1642440900000|2022-01-17 17:35:00|148.62|147.22|148.65|147.25|149.41|148.01|148.56|147.16|301
1642441200000|2022-01-17 17:40:00|148.75|147.35|151.55|150.15|151.7|150.3|148.75|147.35|369
1642441500000|2022-01-17 17:45:00|151.54|150.14|150.04|148.64|151.54|150.14|150.04|148.64|360
1642441800000|2022-01-17 17:50:00|150.05|148.65|149.74|148.34|150.36|148.96|149.6|148.2|262
1642442100000|2022-01-17 17:55:00|149.7|148.3|149.75|148.35|149.92|148.52|148.99|147.59|270
1642442400000|2022-01-17 18:00:00|149.78|148.38|148.84|147.44|149.82|148.42|148.64|147.24|330
1642442700000|2022-01-17 18:05:00|148.87|147.47|148.63|147.23|149.48|148.08|148.6|147.2|281
1642443000000|2022-01-17 18:10:00|148.62|147.22|148.76|147.36|149.27|147.87|147.98|146.58|359
1642443300000|2022-01-17 18:15:00|148.75|147.35|148.51|147.11|148.76|147.36|148|146.6|355
1642443600000|2022-01-17 18:20:00|148.52|147.12|149.18|147.78|149.27|147.87|147.97|146.57|340
1642443900000|2022-01-17 18:25:00|149.17|147.77|149.5|148.1|150.09|148.69|149.05|147.65|305
1642444200000|2022-01-17 18:30:00|149.49|148.09|150.15|148.75|150.25|148.85|149.24|147.84|310
1642444500000|2022-01-17 18:35:00|150.17|148.77|149.8|148.4|150.25|148.85|149.56|148.16|289
1642444800000|2022-01-17 18:40:00|149.79|148.39|150.75|149.35|150.75|149.35|149.52|148.12|223
1642445100000|2022-01-17 18:45:00|150.76|149.36|152.84|151.44|152.84|151.44|150.55|149.15|362
1642445400000|2022-01-17 18:50:00|152.83|151.43|153.35|151.95|153.5|152.1|152.15|150.75|380
1642445700000|2022-01-17 18:55:00|153.29|151.89|153.75|152.35|154.47|153.07|153.24|151.84|398
1642446000000|2022-01-17 19:00:00|153.7|152.3|152.85|151.45|154.35|152.95|152.63|151.23|397
1642446300000|2022-01-17 19:05:00|152.9|151.5|153.45|152.05|153.45|152.05|152.26|150.86|350
1642446600000|2022-01-17 19:10:00|153.44|152.04|153.93|152.53|153.93|152.53|152.74|151.34|357
1642446900000|2022-01-17 19:15:00|153.89|152.49|154.28|152.88|155.04|153.64|153.25|151.85|413
1642447200000|2022-01-17 19:20:00|154.27|152.87|154.05|152.65|154.35|152.95|153.71|152.31|310
1642447500000|2022-01-17 19:25:00|154.02|152.62|154.17|152.77|154.59|153.19|153.87|152.47|268
1642447800000|2022-01-17 19:30:00|154.16|152.76|154.62|153.22|154.65|153.25|153.86|152.46|310
1642448100000|2022-01-17 19:35:00|154.64|153.24|155.15|153.75|155.35|153.95|154.62|153.22|328
1642448400000|2022-01-17 19:40:00|155.18|153.78|155.15|153.75|155.35|153.95|154.88|153.48|300
1642448700000|2022-01-17 19:45:00|155.14|153.74|156.15|154.75|156.16|154.76|154.33|152.93|301
1642449000000|2022-01-17 19:50:00|156.14|154.74|157.54|156.14|157.85|156.45|155.94|154.54|371
1642449300000|2022-01-17 19:55:00|157.5|156.1|156.55|155.15|157.85|156.45|156.26|154.86|377
1642449600000|2022-01-17 20:00:00|156.56|155.16|156.24|154.84|157.18|155.78|155.97|154.57|350
1642449900000|2022-01-17 20:05:00|156.25|154.85|155.07|153.67|156.38|154.98|155.02|153.62|373
1642450200000|2022-01-17 20:10:00|155.08|153.68|155.36|153.96|155.46|154.06|154.66|153.26|338
1642450500000|2022-01-17 20:15:00|155.37|153.97|154.76|153.36|155.37|153.97|154.37|152.97|327
1642450800000|2022-01-17 20:20:00|154.85|153.45|156.35|154.95|156.94|155.54|154.85|153.45|341
1642451100000|2022-01-17 20:25:00|156.34|154.94|155.02|153.62|156.34|154.94|154.88|153.48|230
1642451400000|2022-01-17 20:30:00|155.06|153.66|154.79|153.39|155.54|154.14|154.44|153.04|335
1642451700000|2022-01-17 20:35:00|154.76|153.36|154.39|152.99|154.77|153.37|153.94|152.54|341
1642452000000|2022-01-17 20:40:00|154.38|152.98|155.08|153.68|155.08|153.68|154|152.6|232
1642452300000|2022-01-17 20:45:00|155.1|153.7|154.73|153.33|155.65|154.25|154.57|153.17|313
1642452600000|2022-01-17 20:50:00|154.74|153.34|154.86|153.46|155.14|153.74|154.41|153.01|223
1642452900000|2022-01-17 20:55:00|154.88|153.48|154.68|153.28|155.17|153.77|154.68|153.28|206
1642453200000|2022-01-17 21:00:00|154.67|153.27|154.94|153.54|155.04|153.64|154.55|153.15|232
1642453500000|2022-01-17 21:05:00|154.96|153.56|153.95|152.55|154.96|153.56|153.92|152.52|216
1642453800000|2022-01-17 21:10:00|153.94|152.54|154.29|152.89|154.61|153.21|153.93|152.53|301
1642454100000|2022-01-17 21:15:00|154.3|152.9|153.55|152.15|154.37|152.97|153.22|151.82|354
1642454400000|2022-01-17 21:20:00|153.54|152.14|152.93|151.53|154.05|152.65|152.76|151.36|310
1642454700000|2022-01-17 21:25:00|152.94|151.54|152.49|151.09|153.43|152.03|152.31|150.91|357
1642455000000|2022-01-17 21:30:00|152.46|151.06|152.94|151.54|153.62|152.22|152.11|150.71|340
1642455300000|2022-01-17 21:35:00|152.95|151.55|152.28|150.88|153.36|151.96|152.28|150.88|336
1642455600000|2022-01-17 21:40:00|152.19|150.79|152.11|150.71|152.53|151.13|151.73|150.33|362
1642455900000|2022-01-17 21:45:00|152.12|150.72|153.24|151.84|153.25|151.85|152.12|150.72|340
1642456200000|2022-01-17 21:50:00|153.23|151.83|154.05|152.65|154.12|152.72|152.66|151.26|376
1642456500000|2022-01-17 21:55:00|154.03|152.63|153.47|152.07|154.57|153.17|153.17|151.77|319
1642456800000|2022-01-17 22:00:00|153.46|152.06|152.36|150.96|153.46|152.06|152.2|150.8|252
1642457100000|2022-01-17 22:05:00|152.35|150.95|152.62|151.22|153.08|151.68|152.35|150.95|280
1642457400000|2022-01-17 22:10:00|152.6|151.2|152.94|151.54|153|151.6|152.19|150.79|282
1642457700000|2022-01-17 22:15:00|152.95|151.55|151.47|150.07|153.05|151.65|151.34|149.94|387
1642458000000|2022-01-17 22:20:00|151.46|150.06|152.04|150.64|152.05|150.65|151.03|149.63|388
1642458300000|2022-01-17 22:25:00|152.03|150.63|152.33|150.93|152.35|150.95|151.71|150.31|226
1642458600000|2022-01-17 22:30:00|152.34|150.94|153.96|152.56|154.99|153.59|152.33|150.93|321
1642458900000|2022-01-17 22:35:00|153.95|152.55|154.28|152.88|154.86|153.46|153.77|152.37|345
1642459200000|2022-01-17 22:40:00|154.27|152.87|154.04|152.64|154.31|152.91|153.21|151.81|394
1642459500000|2022-01-17 22:45:00|154.05|152.65|154.16|152.76|154.63|153.23|153.87|152.47|308
1642459800000|2022-01-17 22:50:00|154.17|152.77|153.63|152.23|154.27|152.87|153.48|152.08|304
1642460100000|2022-01-17 22:55:00|153.68|152.28|154.15|152.75|154.37|152.97|153.68|152.28|289
1642460400000|2022-01-17 23:00:00|154.16|152.76|154.6|153.2|154.75|153.35|153.96|152.56|272
1642460700000|2022-01-17 23:05:00|154.59|153.19|154.94|153.54|155.6|154.2|154.59|153.19|313
1642461000000|2022-01-17 23:10:00|154.98|153.58|155.82|154.42|156.22|154.82|154.98|153.58|268
1642461300000|2022-01-17 23:15:00|155.81|154.41|155.8|154.4|156.06|154.66|155.25|153.85|431
1642461600000|2022-01-17 23:20:00|155.79|154.39|155.01|153.61|155.79|154.39|154.94|153.54|352
1642461900000|2022-01-17 23:25:00|155.02|153.62|155.3|153.9|155.57|154.17|154.69|153.29|338
1642462200000|2022-01-17 23:30:00|155.28|153.88|155.81|154.41|155.86|154.46|154.94|153.54|334
1642462500000|2022-01-17 23:35:00|155.8|154.4|157.28|155.88|157.44|156.04|155.8|154.4|365
1642462800000|2022-01-17 23:40:00|157.34|155.94|157.74|156.34|158.11|156.71|157.09|155.69|348
1642463100000|2022-01-17 23:45:00|157.73|156.33|159.09|157.69|159.62|158.22|157.68|156.28|369
1642463400000|2022-01-17 23:50:00|159.11|157.71|159.28|157.88|159.88|158.48|159.11|157.71|438
1642463700000|2022-01-17 23:55:00|159.29|157.89|160.9|159.5|161.22|159.82|159.23|157.83|476
1642464000000|2022-01-18 00:00:00|160.91|159.51|160.69|159.29|162.64|161.24|160.36|158.96|611
1642464300000|2022-01-18 00:05:00|160.71|159.31|160.66|159.26|160.76|159.36|159.53|158.13|512
1642464600000|2022-01-18 00:10:00|160.7|159.3|160.48|159.08|162.23|160.83|160.35|158.95|456
1642464900000|2022-01-18 00:15:00|160.49|159.09|160.17|158.77|160.89|159.49|159.78|158.38|396
1642465200000|2022-01-18 00:20:00|160.21|158.81|160.25|158.85|161.01|159.61|159.9|158.5|444
1642465500000|2022-01-18 00:25:00|160.26|158.86|158.95|157.55|160.26|158.86|158.93|157.53|387
1642465800000|2022-01-18 00:30:00|158.96|157.56|159.42|158.02|159.81|158.41|158.75|157.35|332
1642466100000|2022-01-18 00:35:00|159.41|158.01|158.97|157.57|159.75|158.35|158.82|157.42|324
1642466400000|2022-01-18 00:40:00|158.96|157.56|159.07|157.67|159.16|157.76|158.51|157.11|332
1642466700000|2022-01-18 00:45:00|159.08|157.68|159.47|158.07|159.9|158.5|158.97|157.57|355
1642467000000|2022-01-18 00:50:00|159.48|158.08|160.77|159.37|160.84|159.44|159.47|158.07|216
1642467300000|2022-01-18 00:55:00|160.74|159.34|160.53|159.13|161.34|159.94|160.36|158.96|349
1642467600000|2022-01-18 01:00:00|160.52|159.12|160.02|158.62|160.7|159.3|159.63|158.23|364
1642467900000|2022-01-18 01:05:00|160.03|158.63|159.72|158.32|160.36|158.96|159.72|158.32|231
1642468200000|2022-01-18 01:10:00|159.76|158.36|159.43|158.03|159.94|158.54|159.15|157.75|287
1642468500000|2022-01-18 01:15:00|159.42|158.02|159.71|158.31|159.81|158.41|158.75|157.35|354
1642468800000|2022-01-18 01:20:00|159.72|158.32|159.47|158.07|159.86|158.46|159.4|158|211
1642469100000|2022-01-18 01:25:00|159.48|158.08|160.47|159.07|160.67|159.27|159.48|158.08|294
1642469400000|2022-01-18 01:30:00|160.46|159.06|159.09|157.69|160.46|159.06|159.04|157.64|288
1642469700000|2022-01-18 01:35:00|159.1|157.7|159.44|158.04|159.63|158.23|159.1|157.7|226
1642470000000|2022-01-18 01:40:00|159.47|158.07|159.81|158.41|159.96|158.56|159.46|158.06|335
1642470300000|2022-01-18 01:45:00|159.8|158.4|161.54|160.14|161.87|160.47|159.8|158.4|365
1642470600000|2022-01-18 01:50:00|161.47|160.07|161.94|160.54|162|160.6|161.01|159.61|356
1642470900000|2022-01-18 01:55:00|161.93|160.53|163.05|161.65|163.52|162.12|161.75|160.35|420
1642471200000|2022-01-18 02:00:00|163.06|161.66|162.81|161.41|163.24|161.84|162.17|160.77|387
1642471500000|2022-01-18 02:05:00|162.82|161.42|163.47|162.07|163.47|162.07|162.38|160.98|326
1642471800000|2022-01-18 02:10:00|163.49|162.09|162.93|161.53|164.3|162.9|162.79|161.39|440
1642472100000|2022-01-18 02:15:00|162.91|161.51|162.63|161.23|163.06|161.66|162.36|160.96|299
1642472400000|2022-01-18 02:20:00|162.62|161.22|161.98|160.58|162.85|161.45|161.83|160.43|310
1642472700000|2022-01-18 02:25:00|161.96|160.56|161.93|160.53|162.05|160.65|161.71|160.31|240
1642473000000|2022-01-18 02:30:00|161.92|160.52|161.82|160.42|162.36|160.96|161.81|160.41|310
1642473300000|2022-01-18 02:35:00|161.83|160.43|160.62|159.22|161.83|160.43|160.35|158.95|398
1642473600000|2022-01-18 02:40:00|160.61|159.21|160.44|159.04|160.95|159.55|160.42|159.02|300
1642473900000|2022-01-18 02:45:00|160.45|159.05|160.3|158.9|160.55|159.15|159.81|158.41|361
1642474200000|2022-01-18 02:50:00|160.33|158.93|160.06|158.66|160.66|159.26|159.85|158.45|309
1642474500000|2022-01-18 02:55:00|160.05|158.65|159.66|158.26|160.07|158.67|159.44|158.04|261
1642474800000|2022-01-18 03:00:00|159.65|158.25|159.42|158.02|160.03|158.63|159.41|158.01|234
1642475100000|2022-01-18 03:05:00|159.45|158.05|159.51|158.11|159.6|158.2|159.23|157.83|222
1642475400000|2022-01-18 03:10:00|159.52|158.12|159.46|158.06|159.83|158.43|159.26|157.86|219
1642475700000|2022-01-18 03:15:00|159.45|158.05|160.08|158.68|160.34|158.94|159.35|157.95|227
1642476000000|2022-01-18 03:20:00|160.07|158.67|159.55|158.15|160.08|158.68|159.48|158.08|185
1642476300000|2022-01-18 03:25:00|159.58|158.18|159.89|158.49|159.98|158.58|159.41|158.01|227
1642476600000|2022-01-18 03:30:00|159.88|158.48|160.61|159.21|161.25|159.85|159.79|158.39|357
1642476900000|2022-01-18 03:35:00|160.58|159.18|157.99|156.59|160.58|159.18|157.84|156.44|409
1642477200000|2022-01-18 03:40:00|158.02|156.62|157.75|156.35|158.19|156.79|157.41|156.01|364
1642477500000|2022-01-18 03:45:00|157.76|156.36|157.7|156.3|158.06|156.66|157.12|155.72|360
1642477800000|2022-01-18 03:50:00|157.69|156.29|158.67|157.27|158.95|157.55|157.62|156.22|326
1642478100000|2022-01-18 03:55:00|158.66|157.26|158.48|157.08|158.67|157.27|158.35|156.95|261
1642478400000|2022-01-18 04:00:00|158.46|157.06|158.57|157.17|159.29|157.89|158.44|157.04|307
1642478700000|2022-01-18 04:05:00|158.55|157.15|158.56|157.16|158.77|157.37|158.38|156.98|225
1642479000000|2022-01-18 04:10:00|158.53|157.13|157.7|156.3|158.53|157.13|157.48|156.08|200
1642479300000|2022-01-18 04:15:00|157.63|156.23|156.14|154.74|157.79|156.39|156.14|154.74|379
1642479600000|2022-01-18 04:20:00|156.15|154.75|156.5|155.1|156.75|155.35|156.13|154.73|371
1642479900000|2022-01-18 04:25:00|156.51|155.11|157.26|155.86|157.47|156.07|156.5|155.1|260
1642480200000|2022-01-18 04:30:00|157.28|155.88|156.61|155.21|157.32|155.92|156.57|155.17|301
1642480500000|2022-01-18 04:35:00|156.59|155.19|157.46|156.06|157.99|156.59|156.59|155.19|333
1642480800000|2022-01-18 04:40:00|157.45|156.05|157.7|156.3|157.96|156.56|157.14|155.74|178
1642481100000|2022-01-18 04:45:00|157.69|156.29|157.19|155.79|158.06|156.66|157.19|155.79|310
1642481400000|2022-01-18 04:50:00|157.18|155.78|157.91|156.51|157.93|156.53|156.89|155.49|216
1642481700000|2022-01-18 04:55:00|157.95|156.55|157.75|156.35|158.36|156.96|157.72|156.32|279
1642482000000|2022-01-18 05:00:00|157.76|156.36|156.71|155.31|157.76|156.36|156.65|155.25|241
1642482300000|2022-01-18 05:05:00|156.73|155.33|157.65|156.25|157.66|156.26|156.71|155.31|264
1642482600000|2022-01-18 05:10:00|157.66|156.26|158.25|156.85|158.29|156.89|157.65|156.25|181
1642482900000|2022-01-18 05:15:00|158.26|156.86|157.65|156.25|158.4|157|157.57|156.17|226
1642483200000|2022-01-18 05:20:00|157.72|156.32|157.5|156.1|157.72|156.32|156.9|155.5|178
1642483500000|2022-01-18 05:25:00|157.51|156.11|157.94|156.54|158.16|156.76|157.47|156.07|245
1642483800000|2022-01-18 05:30:00|157.93|156.53|157.31|155.91|157.97|156.57|157.03|155.63|302
1642484100000|2022-01-18 05:35:00|157.3|155.9|156.27|154.87|157.3|155.9|156.25|154.85|280
1642484400000|2022-01-18 05:40:00|156.35|154.95|156.23|154.83|156.51|155.11|155.77|154.37|304
1642484700000|2022-01-18 05:45:00|156.22|154.82|156.45|155.05|156.68|155.28|155.99|154.59|323
1642485000000|2022-01-18 05:50:00|156.46|155.06|156.85|155.45|156.85|155.45|156.12|154.72|206
1642485300000|2022-01-18 05:55:00|156.88|155.48|156.47|155.07|157.05|155.65|156.47|155.07|249
1642485600000|2022-01-18 06:00:00|156.48|155.08|157.87|156.47|157.87|156.47|156.47|155.07|274
1642485900000|2022-01-18 06:05:00|157.88|156.48|157.25|155.85|157.94|156.54|157.22|155.82|295
1642486200000|2022-01-18 06:10:00|157.27|155.87|157.06|155.66|157.46|156.06|157|155.6|320
1642486500000|2022-01-18 06:15:00|157.07|155.67|156.59|155.19|157.16|155.76|156.47|155.07|185
1642486800000|2022-01-18 06:20:00|156.58|155.18|156.84|155.44|156.85|155.45|156.56|155.16|181
1642487100000|2022-01-18 06:25:00|156.88|155.48|157.46|156.06|157.65|156.25|156.88|155.48|197
1642487400000|2022-01-18 06:30:00|157.45|156.05|156.91|155.51|157.45|156.05|156.77|155.37|298
1642487700000|2022-01-18 06:35:00|156.92|155.52|156.09|154.69|156.96|155.56|156.05|154.65|202
1642488000000|2022-01-18 06:40:00|156.12|154.72|156.16|154.76|156.52|155.12|156|154.6|223
1642488300000|2022-01-18 06:45:00|156.15|154.75|156.98|155.58|157.07|155.67|156.15|154.75|215
1642488600000|2022-01-18 06:50:00|156.96|155.56|157.1|155.7|157.1|155.7|156.73|155.33|248
1642488900000|2022-01-18 06:55:00|157.12|155.72|156.98|155.58|157.32|155.92|156.71|155.31|269
1642489200000|2022-01-18 07:00:00|156.99|155.59|156.94|155.54|157.66|156.26|156.85|155.45|279
1642489500000|2022-01-18 07:05:00|156.92|155.52|156.66|155.26|157.01|155.61|156.35|154.95|245
1642489800000|2022-01-18 07:10:00|156.65|155.25|156.37|154.97|156.66|155.26|156.31|154.91|166
1642490100000|2022-01-18 07:15:00|156.36|154.96|157.02|155.62|157.1|155.7|156.36|154.96|170
1642490400000|2022-01-18 07:20:00|157.03|155.63|156.07|154.67|157.14|155.74|156.02|154.62|247
1642490700000|2022-01-18 07:25:00|156.04|154.64|155.21|153.81|156.04|154.64|155.21|153.81|279
1642491000000|2022-01-18 07:30:00|155.2|153.8|155.09|153.69|155.44|154.04|154.55|153.15|303
1642491300000|2022-01-18 07:35:00|155.07|153.67|155.2|153.8|155.2|153.8|154.63|153.23|278
1642491600000|2022-01-18 07:40:00|155.23|153.83|154.93|153.53|155.42|154.02|154.84|153.44|264
1642491900000|2022-01-18 07:45:00|154.94|153.54|155.22|153.82|155.45|154.05|154.93|153.53|326
1642492200000|2022-01-18 07:50:00|155.21|153.81|155.12|153.72|155.39|153.99|155.03|153.63|210
1642492500000|2022-01-18 07:55:00|155.11|153.71|154.96|153.56|155.36|153.96|154.68|153.28|261
1642492800000|2022-01-18 08:00:00|154.95|153.55|154.3|152.9|154.96|153.56|153.88|152.48|309
1642493100000|2022-01-18 08:05:00|154.35|152.95|153.66|152.26|154.4|153|153.43|152.03|416
1642493400000|2022-01-18 08:10:00|153.71|152.31|153.6|152.2|153.83|152.43|153.15|151.75|396
1642493700000|2022-01-18 08:15:00|153.61|152.21|153.48|152.08|154.43|153.03|153.46|152.06|313
1642494000000|2022-01-18 08:20:00|153.46|152.06|152.96|151.56|153.87|152.47|152.81|151.41|321
1642494300000|2022-01-18 08:25:00|152.99|151.59|153.25|151.85|153.35|151.95|152.72|151.32|368
1642494600000|2022-01-18 08:30:00|153.24|151.84|153.66|152.26|154.02|152.62|153.16|151.76|404
1642494900000|2022-01-18 08:35:00|153.65|152.25|153.84|152.44|153.93|152.53|153.27|151.87|343
1642495200000|2022-01-18 08:40:00|153.82|152.42|154.08|152.68|154.16|152.76|153.75|152.35|207
1642495500000|2022-01-18 08:45:00|154.09|152.69|153.87|152.47|154.32|152.92|153.81|152.41|235
1642495800000|2022-01-18 08:50:00|153.86|152.46|153.06|151.66|153.87|152.47|152.77|151.37|245
1642496100000|2022-01-18 08:55:00|153.05|151.65|153.15|151.75|153.37|151.97|152.9|151.5|319
1642496400000|2022-01-18 09:00:00|153.17|151.77|152.47|151.07|153.54|152.14|152.22|150.82|353
1642496700000|2022-01-18 09:05:00|152.48|151.08|152.06|150.66|152.55|151.15|152.01|150.61|339
1642497000000|2022-01-18 09:10:00|152|150.6|151.77|150.37|152.33|150.93|151.49|150.09|376
1642497300000|2022-01-18 09:15:00|151.75|150.35|150.8|149.4|152.24|150.84|150.6|149.2|402
1642497600000|2022-01-18 09:20:00|150.78|149.38|150.18|148.78|150.85|149.45|149.52|148.12|523
1642497900000|2022-01-18 09:25:00|150.19|148.79|152.18|150.78|152.22|150.82|150.19|148.79|392
1642498200000|2022-01-18 09:30:00|152.19|150.79|151.72|150.32|152.83|151.43|151.71|150.31|347
1642498500000|2022-01-18 09:35:00|151.71|150.31|151.57|150.17|152.41|151.01|151.33|149.93|400
1642498800000|2022-01-18 09:40:00|151.54|150.14|151.68|150.28|152.01|150.61|151.45|150.05|315
1642499100000|2022-01-18 09:45:00|151.69|150.29|151.76|150.36|151.86|150.46|151.07|149.67|329
1642499400000|2022-01-18 09:50:00|151.75|150.35|150.98|149.58|151.86|150.46|150.95|149.55|288
1642499700000|2022-01-18 09:55:00|150.96|149.56|150.96|149.56|150.99|149.59|150.43|149.03|311
1642500000000|2022-01-18 10:00:00|150.95|149.55|150.55|149.15|151.25|149.85|149.95|148.55|363
1642500300000|2022-01-18 10:05:00|150.51|149.11|151.02|149.62|151.15|149.75|150.38|148.98|363
1642500600000|2022-01-18 10:10:00|151.01|149.61|151.29|149.89|151.7|150.3|150.73|149.33|287
1642500900000|2022-01-18 10:15:00|151.3|149.9|151.15|149.75|151.85|150.45|151.03|149.63|260
1642501200000|2022-01-18 10:20:00|151.16|149.76|151.05|149.65|151.41|150.01|150.84|149.44|224
1642501500000|2022-01-18 10:25:00|151.04|149.64|151.16|149.76|151.42|150.02|151.04|149.64|259
1642501800000|2022-01-18 10:30:00|151.13|149.73|152.35|150.95|152.35|150.95|151.13|149.73|291
1642502100000|2022-01-18 10:35:00|152.31|150.91|151.95|150.55|152.36|150.96|151.86|150.46|281
1642502400000|2022-01-18 10:40:00|151.94|150.54|151.21|149.81|152.07|150.67|151.1|149.7|197
1642502700000|2022-01-18 10:45:00|151.2|149.8|150.45|149.05|151.27|149.87|150.41|149.01|213
1642503000000|2022-01-18 10:50:00|150.44|149.04|150.45|149.05|150.7|149.3|150.4|149|246
1642503300000|2022-01-18 10:55:00|150.46|149.06|149.56|148.16|150.46|149.06|149.27|147.87|237
1642503600000|2022-01-18 11:00:00|149.55|148.15|149.24|147.84|149.95|148.55|149.17|147.77|331
1642503900000|2022-01-18 11:05:00|149.22|147.82|148.84|147.44|149.55|148.15|148.79|147.39|384
1642504200000|2022-01-18 11:10:00|148.83|147.43|148.76|147.36|148.86|147.46|148.12|146.72|354
1642504500000|2022-01-18 11:15:00|148.75|147.35|148.44|147.04|149.35|147.95|148.35|146.95|286
1642504800000|2022-01-18 11:20:00|148.45|147.05|148.72|147.32|148.96|147.56|148.4|147|299
1642505100000|2022-01-18 11:25:00|148.69|147.29|148.86|147.46|148.99|147.59|148.51|147.11|285
1642505400000|2022-01-18 11:30:00|148.85|147.45|148.68|147.28|149.17|147.77|148.38|146.98|353
1642505700000|2022-01-18 11:35:00|148.67|147.27|148.62|147.22|148.79|147.39|148.49|147.09|294
1642506000000|2022-01-18 11:40:00|148.65|147.25|148.42|147.02|148.66|147.26|148.26|146.86|270
1642506300000|2022-01-18 11:45:00|148.41|147.01|148.69|147.29|149.04|147.64|148.38|146.98|306
1642506600000|2022-01-18 11:50:00|148.68|147.28|148.66|147.26|149.03|147.63|148.48|147.08|243
1642506900000|2022-01-18 11:55:00|148.65|147.25|150|148.6|150.14|148.74|148.65|147.25|274
1642507200000|2022-01-18 12:00:00|149.98|148.58|150.15|148.75|150.66|149.26|149.76|148.36|334
1642507500000|2022-01-18 12:05:00|150.17|148.77|149.24|147.84|150.37|148.97|149.24|147.84|286
1642507800000|2022-01-18 12:10:00|149.23|147.83|148.58|147.18|149.42|148.02|148.58|147.18|266
1642508100000|2022-01-18 12:15:00|148.57|147.17|148.35|146.95|148.84|147.44|147.71|146.31|297
1642508400000|2022-01-18 12:20:00|148.36|146.96|148.5|147.1|149.04|147.64|148.26|146.86|331
1642508700000|2022-01-18 12:25:00|148.49|147.09|149.48|148.08|149.63|148.23|148.32|146.92|307
1642509000000|2022-01-18 12:30:00|149.49|148.09|149.58|148.18|149.87|148.47|148.75|147.35|318
1642509300000|2022-01-18 12:35:00|149.57|148.17|149.37|147.97|149.72|148.32|149.19|147.79|257
1642509600000|2022-01-18 12:40:00|149.38|147.98|148.97|147.57|149.38|147.98|148.45|147.05|266
1642509900000|2022-01-18 12:45:00|148.98|147.58|149.45|148.05|149.84|148.44|148.83|147.43|347
1642510200000|2022-01-18 12:50:00|149.46|148.06|150.19|148.79|150.4|149|149.33|147.93|287
1642510500000|2022-01-18 12:55:00|150.2|148.8|151.18|149.78|151.44|150.04|150.19|148.79|359
1642510800000|2022-01-18 13:00:00|151.16|149.76|150.05|148.65|151.35|149.95|150.05|148.65|355
1642511100000|2022-01-18 13:05:00|150.03|148.63|149.59|148.19|150.17|148.77|149.41|148.01|285
1642511400000|2022-01-18 13:10:00|149.58|148.18|149.6|148.2|150.18|148.78|149.39|147.99|309
1642511700000|2022-01-18 13:15:00|149.59|148.19|148.51|147.11|149.59|148.19|148.31|146.91|370
1642512000000|2022-01-18 13:20:00|148.5|147.1|148.15|146.75|149.03|147.63|148.02|146.62|335
1642512300000|2022-01-18 13:25:00|148.16|146.76|148.06|146.66|148.71|147.31|147.91|146.51|370
1642512600000|2022-01-18 13:30:00|148.07|146.67|148.7|147.3|148.77|147.37|147.92|146.52|308
1642512900000|2022-01-18 13:35:00|148.69|147.29|149.55|148.15|149.56|148.16|148.54|147.14|291
1642513200000|2022-01-18 13:40:00|149.56|148.16|149.05|147.65|149.8|148.4|148.8|147.4|289
1642513500000|2022-01-18 13:45:00|149.06|147.66|150.55|149.15|150.92|149.52|148.97|147.57|314
1642513800000|2022-01-18 13:50:00|150.52|149.12|150.22|148.82|150.65|149.25|149.88|148.48|292
1642514100000|2022-01-18 13:55:00|150.18|148.78|150.5|149.1|150.67|149.27|149.98|148.58|306
1642514400000|2022-01-18 14:00:00|150.53|149.13|150.07|148.67|150.72|149.32|150.05|148.65|303
1642514700000|2022-01-18 14:05:00|150.06|148.66|149.82|148.42|150.15|148.75|149.41|148.01|306
1642515000000|2022-01-18 14:10:00|149.81|148.41|149.21|147.81|149.85|148.45|149.2|147.8|261
1642515300000|2022-01-18 14:15:00|149.25|147.85|148.69|147.29|149.61|148.21|148.69|147.29|291
1642515600000|2022-01-18 14:20:00|148.68|147.28|148.56|147.16|149.14|147.74|148.46|147.06|241
1642515900000|2022-01-18 14:25:00|148.57|147.17|149.69|148.29|149.7|148.3|148.4|147|393
1642516200000|2022-01-18 14:30:00|149.19|147.79|148.34|146.94|149.22|147.82|148.25|146.85|346
1642516500000|2022-01-18 14:35:00|148.33|146.93|146.95|145.55|148.33|146.93|146.87|145.47|460
1642516800000|2022-01-18 14:40:00|146.98|145.58|146.56|145.16|147.61|146.21|146.48|145.08|534
1642517100000|2022-01-18 14:45:00|146.57|145.17|145.08|143.68|146.94|145.54|144.85|143.45|570
1642517400000|2022-01-18 14:50:00|145.07|143.67|144.25|142.85|145.34|143.94|144.25|142.85|543
1642517700000|2022-01-18 14:55:00|144.26|142.86|144.64|143.24|144.95|143.55|144|142.6|580
1642518000000|2022-01-18 15:00:00|144.68|143.28|145.41|144.01|145.41|144.01|143.8|142.4|484
1642518300000|2022-01-18 15:05:00|145.44|144.04|146.14|144.74|146.28|144.88|145.35|143.95|330
1642518600000|2022-01-18 15:10:00|146.11|144.71|145.76|144.36|146.74|145.34|145.73|144.33|283
1642518900000|2022-01-18 15:15:00|145.75|144.35|146.26|144.86|146.8|145.4|145.74|144.34|262
1642519200000|2022-01-18 15:20:00|146.32|144.92|146.72|145.32|146.72|145.32|145.74|144.34|249
1642519500000|2022-01-18 15:25:00|146.7|145.3|147.14|145.74|147.14|145.74|146.55|145.15|252
1642519800000|2022-01-18 15:30:00|147.12|145.72|146.71|145.31|147.14|145.74|146.64|145.24|288
1642520100000|2022-01-18 15:35:00|146.74|145.34|146.37|144.97|146.75|145.35|146.2|144.8|256
1642520400000|2022-01-18 15:40:00|146.35|144.95|146.54|145.14|146.57|145.17|145.49|144.09|297
1642520700000|2022-01-18 15:45:00|146.55|145.15|146.68|145.28|146.95|145.55|146.25|144.85|306
1642521000000|2022-01-18 15:50:00|146.69|145.29|146.48|145.08|146.95|145.55|146.39|144.99|232
1642521300000|2022-01-18 15:55:00|146.45|145.05|146.06|144.66|146.46|145.06|145.86|144.46|265
1642521600000|2022-01-18 16:00:00|146.05|144.65|146.42|145.02|146.44|145.04|145.98|144.58|230
1642521900000|2022-01-18 16:05:00|146.41|145.01|145.62|144.22|146.88|145.48|145.42|144.02|288
1642522200000|2022-01-18 16:10:00|145.63|144.23|145.53|144.13|145.85|144.45|145.16|143.76|309
1642522500000|2022-01-18 16:15:00|145.51|144.11|146.1|144.7|146.14|144.74|145.51|144.11|264
1642522800000|2022-01-18 16:20:00|146.09|144.69|145.62|144.22|146.09|144.69|145.47|144.07|245
1642523100000|2022-01-18 16:25:00|145.61|144.21|145.51|144.11|145.72|144.32|145.25|143.85|281
1642523400000|2022-01-18 16:30:00|145.46|144.06|144.44|143.04|145.63|144.23|144.35|142.95|292
1642523700000|2022-01-18 16:35:00|144.42|143.02|145.84|144.44|145.84|144.44|144.34|142.94|221
1642524000000|2022-01-18 16:40:00|145.83|144.43|146.06|144.66|146.11|144.71|145.6|144.2|300
1642524300000|2022-01-18 16:45:00|146.07|144.67|145.67|144.27|146.57|145.17|145.67|144.27|276
1642524600000|2022-01-18 16:50:00|145.65|144.25|145.97|144.57|146.34|144.94|145.65|144.25|324
1642524900000|2022-01-18 16:55:00|145.98|144.58|145.78|144.38|146.02|144.62|145.64|144.24|268
1642525200000|2022-01-18 17:00:00|145.77|144.37|145.99|144.59|146.18|144.78|145.75|144.35|243
1642525500000|2022-01-18 17:05:00|145.98|144.58|146.16|144.76|146.22|144.82|145.57|144.17|246
1642525800000|2022-01-18 17:10:00|146.17|144.77|146.03|144.63|146.39|144.99|145.7|144.3|244
1642526100000|2022-01-18 17:15:00|146.04|144.64|146.05|144.65|146.2|144.8|145.48|144.08|220
1642526400000|2022-01-18 17:20:00|146.04|144.64|145.85|144.45|146.26|144.86|145.8|144.4|177
1642526700000|2022-01-18 17:25:00|145.86|144.46|145.57|144.17|146.05|144.65|145.46|144.06|215
1642527000000|2022-01-18 17:30:00|145.59|144.19|145.43|144.03|145.59|144.19|145.02|143.62|233
1642527300000|2022-01-18 17:35:00|145.42|144.02|145|143.6|145.45|144.05|144.88|143.48|194
1642527600000|2022-01-18 17:40:00|145.01|143.61|145.91|144.51|146|144.6|145.01|143.61|189
1642527900000|2022-01-18 17:45:00|145.9|144.5|145.25|143.85|145.91|144.51|145.19|143.79|166
1642528200000|2022-01-18 17:50:00|145.24|143.84|144.53|143.13|145.27|143.87|144.36|142.96|199
1642528500000|2022-01-18 17:55:00|144.55|143.15|144.82|143.42|145.06|143.66|144.55|143.15|233
1642528800000|2022-01-18 18:00:00|144.81|143.41|144.16|142.76|144.82|143.42|143.97|142.57|305
1642529100000|2022-01-18 18:05:00|144.15|142.75|143.52|142.12|144.16|142.76|143.07|141.67|317
1642529400000|2022-01-18 18:10:00|143.53|142.13|144.16|142.76|144.35|142.95|143.37|141.97|261
1642529700000|2022-01-18 18:15:00|144.15|142.75|144.38|142.98|144.93|143.53|143.95|142.55|279
1642530000000|2022-01-18 18:20:00|144.39|142.99|143.37|141.97|144.39|142.99|143.37|141.97|297
1642530300000|2022-01-18 18:25:00|143.39|141.99|143.45|142.05|143.61|142.21|143.15|141.75|306
1642530600000|2022-01-18 18:30:00|143.43|142.03|143.12|141.72|143.66|142.26|143.07|141.67|298
1642530900000|2022-01-18 18:35:00|143.09|141.69|142.56|141.16|143.19|141.79|141.99|140.59|347
1642531200000|2022-01-18 18:40:00|142.57|141.17|142.83|141.43|142.94|141.54|142.47|141.07|345
1642531500000|2022-01-18 18:45:00|142.84|141.44|142.64|141.24|143.02|141.62|142.6|141.2|267
1642531800000|2022-01-18 18:50:00|142.65|141.25|143.05|141.65|143.17|141.77|142.59|141.19|253
1642532100000|2022-01-18 18:55:00|143.06|141.66|143.81|142.41|143.98|142.58|143.05|141.65|305
1642532400000|2022-01-18 19:00:00|143.8|142.4|143.68|142.28|144.15|142.75|143.52|142.12|219
1642532700000|2022-01-18 19:05:00|143.67|142.27|143.44|142.04|143.77|142.37|143.2|141.8|179
1642533000000|2022-01-18 19:10:00|143.43|142.03|143.26|141.86|143.55|142.15|143.08|141.68|180
1642533300000|2022-01-18 19:15:00|143.27|141.87|144.16|142.76|144.17|142.77|143.26|141.86|183
1642533600000|2022-01-18 19:20:00|144.19|142.79|144.05|142.65|144.19|142.79|143.71|142.31|146
1642533900000|2022-01-18 19:25:00|144.04|142.64|143.52|142.12|144.07|142.67|143.47|142.07|133
1642534200000|2022-01-18 19:30:00|143.51|142.11|144.29|142.89|144.63|143.23|143.48|142.08|183
1642534500000|2022-01-18 19:35:00|144.28|142.88|144.28|142.88|144.73|143.33|144.15|142.75|198
1642534800000|2022-01-18 19:40:00|144.27|142.87|144.1|142.7|144.34|142.94|143.95|142.55|167
1642535100000|2022-01-18 19:45:00|144.09|142.69|144.16|142.76|144.25|142.85|143.94|142.54|210
1642535400000|2022-01-18 19:50:00|144.17|142.77|144.6|143.2|144.68|143.28|144|142.6|177
1642535700000|2022-01-18 19:55:00|144.61|143.21|144.27|142.87|144.73|143.33|144.2|142.8|227
1642536000000|2022-01-18 20:00:00|144.31|142.91|144.16|142.76|144.68|143.28|144.02|142.62|197
1642536300000|2022-01-18 20:05:00|144.17|142.77|143.72|142.32|144.2|142.8|143.68|142.28|213
1642536600000|2022-01-18 20:10:00|143.73|142.33|143.6|142.2|143.88|142.48|143.48|142.08|251
1642536900000|2022-01-18 20:15:00|143.61|142.21|142.59|141.19|143.64|142.24|142.55|141.15|290
1642537200000|2022-01-18 20:20:00|142.56|141.16|143.06|141.66|143.19|141.79|142.56|141.16|150
1642537500000|2022-01-18 20:25:00|143.05|141.65|143|141.6|143.16|141.76|142.88|141.48|191
1642537800000|2022-01-18 20:30:00|143.02|141.62|142.89|141.49|143.02|141.62|142.74|141.34|126
1642538100000|2022-01-18 20:35:00|142.9|141.5|142.76|141.36|142.91|141.51|142.67|141.27|241
1642538400000|2022-01-18 20:40:00|142.77|141.37|142.3|140.9|142.81|141.41|142.12|140.72|146
1642538700000|2022-01-18 20:45:00|142.32|140.92|142.75|141.35|142.76|141.36|142.32|140.92|272
1642539000000|2022-01-18 20:50:00|142.79|141.39|142.82|141.42|143.43|142.03|142.75|141.35|293
1642539300000|2022-01-18 20:55:00|142.83|141.43|143.74|142.34|143.75|142.35|142.67|141.27|212
1642539600000|2022-01-18 21:00:00|143.76|142.36|143.34|141.94|143.92|142.52|143.16|141.76|249
1642539900000|2022-01-18 21:05:00|143.33|141.93|143.71|142.31|143.71|142.31|143|141.6|210
1642540200000|2022-01-18 21:10:00|143.69|142.29|144.87|143.47|144.95|143.55|143.69|142.29|285
1642540500000|2022-01-18 21:15:00|144.86|143.46|147.61|146.21|147.61|146.21|144.85|143.45|312
1642540800000|2022-01-18 21:20:00|147.62|146.22|146.45|145.05|147.94|146.54|146.2|144.8|407
1642541100000|2022-01-18 21:25:00|146.44|145.04|147.09|145.69|147.34|145.94|145.7|144.3|259
1642541400000|2022-01-18 21:30:00|147.08|145.68|146.98|145.58|147.53|146.13|146.92|145.52|337
1642541700000|2022-01-18 21:35:00|146.97|145.57|147.45|146.05|147.66|146.26|146.89|145.49|288
1642542000000|2022-01-18 21:40:00|147.47|146.07|148.6|147.2|148.66|147.26|147.24|145.84|331
1642542300000|2022-01-18 21:45:00|148.63|147.23|148.16|146.76|148.63|147.23|148.01|146.61|239
1642542600000|2022-01-18 21:50:00|148.18|146.78|148.16|146.76|148.36|146.96|147.45|146.05|291
1642542900000|2022-01-18 21:55:00|148.15|146.75|147.91|146.51|148.37|146.97|147.86|146.46|210
1642543200000|2022-01-18 22:00:00|147.94|146.54|147.33|145.93|148.35|146.95|147.3|145.9|257
1642543500000|2022-01-18 22:05:00|147.34|145.94|148.46|147.06|148.54|147.14|147.24|145.84|250
1642543800000|2022-01-18 22:10:00|148.45|147.05|149.36|147.96|149.76|148.36|148.44|147.04|308
1642544100000|2022-01-18 22:15:00|149.35|147.95|149.85|148.45|149.91|148.51|148.86|147.46|220
1642544400000|2022-01-18 22:20:00|149.84|148.44|150.11|148.71|150.11|148.71|149.46|148.06|251
1642544700000|2022-01-18 22:25:00|150.1|148.7|150.35|148.95|150.52|149.12|149.96|148.56|193
1642545000000|2022-01-18 22:30:00|150.36|148.96|150.23|148.83|150.74|149.34|150.22|148.82|188
1642545300000|2022-01-18 22:35:00|150.22|148.82|150.55|149.15|150.56|149.16|149.49|148.09|253
1642545600000|2022-01-18 22:40:00|150.61|149.21|150.44|149.04|151.38|149.98|150.44|149.04|183
1642545900000|2022-01-18 22:45:00|150.43|149.03|150.77|149.37|151.35|149.95|150.43|149.03|169
1642546200000|2022-01-18 22:50:00|150.76|149.36|149.95|148.55|150.95|149.55|149.95|148.55|138
1642546500000|2022-01-18 22:55:00|149.96|148.56|150.39|148.99|150.7|149.3|149.95|148.55|144
1642546800000|2022-01-18 23:00:00|150.37|148.97|149.94|148.54|150.38|148.98|149.49|148.09|211
1642547100000|2022-01-18 23:05:00|149.93|148.53|149.34|147.94|149.99|148.59|149.15|147.75|272
1642547400000|2022-01-18 23:10:00|149.35|147.95|149.17|147.77|149.75|148.35|149.15|147.75|249
1642547700000|2022-01-18 23:15:00|149.16|147.76|148.54|147.14|149.17|147.77|148.36|146.96|271
1642548000000|2022-01-18 23:20:00|148.55|147.15|148.44|147.04|148.62|147.22|148.18|146.78|237
1642548300000|2022-01-18 23:25:00|148.41|147.01|148.62|147.22|148.75|147.35|148.31|146.91|210
1642548600000|2022-01-18 23:30:00|148.59|147.19|148.06|146.66|148.7|147.3|147.69|146.29|221
1642548900000|2022-01-18 23:35:00|148.05|146.65|147.76|146.36|148.13|146.73|147.65|146.25|180
1642549200000|2022-01-18 23:40:00|147.77|146.37|147.95|146.55|148.17|146.77|147.75|146.35|253
1642549500000|2022-01-18 23:45:00|147.94|146.54|147.65|146.25|147.96|146.56|147.45|146.05|260
1642549800000|2022-01-18 23:50:00|147.64|146.24|147.44|146.04|147.64|146.24|147.19|145.79|272
1642550100000|2022-01-18 23:55:00|147.45|146.05|146.56|145.16|147.45|146.05|146.53|145.13|238
1642550400000|2022-01-19 00:00:00|146.55|145.15|147.07|145.67|147.25|145.85|146.54|145.14|337
1642550700000|2022-01-19 00:05:00|147.06|145.66|147.49|146.09|148.13|146.73|147.06|145.66|334
1642551000000|2022-01-19 00:10:00|147.53|146.13|147.87|146.47|148.13|146.73|147.37|145.97|266
1642551300000|2022-01-19 00:15:00|147.88|146.48|149.83|148.43|149.83|148.43|147.74|146.34|288
1642551600000|2022-01-19 00:20:00|149.86|148.46|150.62|149.22|150.76|149.36|149.43|148.03|430
1642551900000|2022-01-19 00:25:00|150.63|149.23|150.74|149.34|151.33|149.93|150.42|149.02|355
1642552200000|2022-01-19 00:30:00|150.68|149.28|149.38|147.98|150.68|149.28|149.37|147.97|284
1642552500000|2022-01-19 00:35:00|149.43|148.03|149.05|147.65|149.71|148.31|148.78|147.38|285
1642552800000|2022-01-19 00:40:00|149.06|147.66|148.67|147.27|149.27|147.87|148.32|146.92|256
1642553100000|2022-01-19 00:45:00|148.66|147.26|148.99|147.59|149.08|147.68|148.13|146.73|293
1642553400000|2022-01-19 00:50:00|149.03|147.63|149.51|148.11|149.82|148.42|149.02|147.62|274
1642553700000|2022-01-19 00:55:00|149.5|148.1|149.42|148.02|150.12|148.72|149.39|147.99|280
1642554000000|2022-01-19 01:00:00|149.41|148.01|149.76|148.36|150.37|148.97|149.41|148.01|286
1642554300000|2022-01-19 01:05:00|149.77|148.37|151.16|149.76|151.22|149.82|149.71|148.31|247
1642554600000|2022-01-19 01:10:00|151.18|149.78|150.45|149.05|151.34|149.94|150.26|148.86|221
1642554900000|2022-01-19 01:15:00|150.47|149.07|151.26|149.86|151.37|149.97|150.46|149.06|301
1642555200000|2022-01-19 01:20:00|151.32|149.92|152.67|151.27|152.99|151.59|151.32|149.92|347
1642555500000|2022-01-19 01:25:00|152.66|151.26|152.66|151.26|152.96|151.56|152.12|150.72|315
1642555800000|2022-01-19 01:30:00|152.67|151.27|152.43|151.03|153.28|151.88|152.33|150.93|317
1642556100000|2022-01-19 01:35:00|152.44|151.04|152.25|150.85|152.86|151.46|152.13|150.73|234
1642556400000|2022-01-19 01:40:00|152.24|150.84|152.76|151.36|152.84|151.44|151.98|150.58|277
1642556700000|2022-01-19 01:45:00|152.77|151.37|153.72|152.32|153.85|152.45|152.76|151.36|280
1642557000000|2022-01-19 01:50:00|153.71|152.31|153.13|151.73|154|152.6|153.05|151.65|334
1642557300000|2022-01-19 01:55:00|153.15|151.75|152.64|151.24|153.66|152.26|152.64|151.24|307
1642557600000|2022-01-19 02:00:00|152.6|151.2|152.55|151.15|152.93|151.53|152.22|150.82|276
1642557900000|2022-01-19 02:05:00|152.61|151.21|152.34|150.94|152.77|151.37|152.12|150.72|152
1642558200000|2022-01-19 02:10:00|152.35|150.95|151.95|150.55|152.46|151.06|151.81|150.41|162
1642558500000|2022-01-19 02:15:00|151.97|150.57|152.15|150.75|152.15|150.75|151.81|150.41|174
1642558800000|2022-01-19 02:20:00|152.16|150.76|151.63|150.23|152.16|150.76|151.59|150.19|110
1642559100000|2022-01-19 02:25:00|151.62|150.22|151.35|149.95|151.64|150.24|151.23|149.83|144
1642559400000|2022-01-19 02:30:00|151.34|149.94|152.33|150.93|152.51|151.11|151.25|149.85|195
1642559700000|2022-01-19 02:35:00|152.32|150.92|151.73|150.33|152.75|151.35|151.72|150.32|281
1642560000000|2022-01-19 02:40:00|151.75|150.35|151.56|150.16|151.9|150.5|151.14|149.74|262
1642560300000|2022-01-19 02:45:00|151.53|150.13|150.39|148.99|151.65|150.25|150.39|148.99|225
1642560600000|2022-01-19 02:50:00|150.41|149.01|150.5|149.1|150.68|149.28|150.37|148.97|242
1642560900000|2022-01-19 02:55:00|150.51|149.11|150.35|148.95|150.78|149.38|150.19|148.79|210
1642561200000|2022-01-19 03:00:00|150.37|148.97|150.25|148.85|150.78|149.38|150.25|148.85|211
1642561500000|2022-01-19 03:05:00|150.26|148.86|150.15|148.75|150.45|149.05|149.88|148.48|195
1642561800000|2022-01-19 03:10:00|150.16|148.76|149.59|148.19|150.2|148.8|149.31|147.91|255
1642562100000|2022-01-19 03:15:00|149.58|148.18|149.51|148.11|149.81|148.41|149.27|147.87|226
1642562400000|2022-01-19 03:20:00|149.5|148.1|149.25|147.85|149.69|148.29|149.05|147.65|212
1642562700000|2022-01-19 03:25:00|149.24|147.84|149.06|147.66|149.28|147.88|148.77|147.37|224
1642563000000|2022-01-19 03:30:00|149.07|147.67|148.85|147.45|149.29|147.89|148.75|147.35|223
1642563300000|2022-01-19 03:35:00|148.86|147.46|146.66|145.26|148.93|147.53|146.66|145.26|444
1642563600000|2022-01-19 03:40:00|146.65|145.25|145.88|144.48|147.08|145.68|145.54|144.14|404
1642563900000|2022-01-19 03:45:00|145.93|144.53|145.13|143.73|146.12|144.72|144.86|143.46|425
1642564200000|2022-01-19 03:50:00|145.12|143.72|146.69|145.29|146.69|145.29|145.05|143.65|350
1642564500000|2022-01-19 03:55:00|146.7|145.3|145.91|144.51|147.13|145.73|145.85|144.45|362
1642564800000|2022-01-19 04:00:00|145.9|144.5|146.04|144.64|146.44|145.04|145.71|144.31|348
1642565100000|2022-01-19 04:05:00|146.02|144.62|145.27|143.87|146.11|144.71|145.15|143.75|288
1642565400000|2022-01-19 04:10:00|145.28|143.88|144.67|143.27|145.34|143.94|144.6|143.2|320
1642565700000|2022-01-19 04:15:00|144.68|143.28|145.23|143.83|145.7|144.3|144.67|143.27|281
1642566000000|2022-01-19 04:20:00|145.25|143.85|144.08|142.68|145.35|143.95|143.93|142.53|298
1642566300000|2022-01-19 04:25:00|144.05|142.65|144.82|143.42|144.97|143.57|143.94|142.54|234
1642566600000|2022-01-19 04:30:00|144.79|143.39|144.92|143.52|145.08|143.68|144.64|143.24|211
1642566900000|2022-01-19 04:35:00|144.87|143.47|145.15|143.75|145.32|143.92|144.46|143.06|239
1642567200000|2022-01-19 04:40:00|145.16|143.76|144.66|143.26|145.17|143.77|144.54|143.14|174
1642567500000|2022-01-19 04:45:00|144.65|143.25|144.34|142.94|144.84|143.44|144.17|142.77|238
1642567800000|2022-01-19 04:50:00|144.35|142.95|144.52|143.12|144.88|143.48|144.33|142.93|215
1642568100000|2022-01-19 04:55:00|144.53|143.13|144.36|142.96|144.78|143.38|144.27|142.87|181
1642568400000|2022-01-19 05:00:00|144.35|142.95|145.25|143.85|145.31|143.91|144.09|142.69|173
1642568700000|2022-01-19 05:05:00|145.24|143.84|144.6|143.2|145.24|143.84|144.58|143.18|233
1642569000000|2022-01-19 05:10:00|144.59|143.19|144.77|143.37|144.97|143.57|144.45|143.05|193
1642569300000|2022-01-19 05:15:00|144.78|143.38|144.67|143.27|144.87|143.47|144.56|143.16|162
1642569600000|2022-01-19 05:20:00|144.66|143.26|144.42|143.02|144.86|143.46|144.42|143.02|167
1642569900000|2022-01-19 05:25:00|144.38|142.98|144.27|142.87|144.56|143.16|144.27|142.87|181
1642570200000|2022-01-19 05:30:00|144.29|142.89|143.36|141.96|144.49|143.09|143.36|141.96|171
1642570500000|2022-01-19 05:35:00|143.35|141.95|142.95|141.55|143.51|142.11|142.84|141.44|249
1642570800000|2022-01-19 05:40:00|142.96|141.56|142.71|141.31|143.34|141.94|142.71|141.31|229
1642571100000|2022-01-19 05:45:00|142.73|141.33|141.02|139.62|142.85|141.45|140.63|139.23|439
1642571400000|2022-01-19 05:50:00|141|139.6|141.06|139.66|141.6|140.2|140.84|139.44|321
1642571700000|2022-01-19 05:55:00|141.05|139.65|141.52|140.12|141.52|140.12|140.83|139.43|249
1642572000000|2022-01-19 06:00:00|141.53|140.13|140.86|139.46|141.53|140.13|140.54|139.14|321
1642572300000|2022-01-19 06:05:00|140.85|139.45|141.65|140.25|141.86|140.46|140.85|139.45|209
1642572600000|2022-01-19 06:10:00|141.63|140.23|142|140.6|142.13|140.73|141.62|140.22|224
1642572900000|2022-01-19 06:15:00|141.99|140.59|142.13|140.73|142.29|140.89|141.6|140.2|273
1642573200000|2022-01-19 06:20:00|142.15|140.75|141.66|140.26|142.15|140.75|141.59|140.19|175
1642573500000|2022-01-19 06:25:00|141.65|140.25|141.09|139.69|141.95|140.55|141.09|139.69|166
1642573800000|2022-01-19 06:30:00|141.06|139.66|141.37|139.97|141.53|140.13|141.02|139.62|152
1642574100000|2022-01-19 06:35:00|141.36|139.96|141.04|139.64|141.44|140.04|140.78|139.38|224
1642574400000|2022-01-19 06:40:00|141.01|139.61|140.96|139.56|141.55|140.15|140.79|139.39|233
1642574700000|2022-01-19 06:45:00|141|139.6|141.57|140.17|141.79|140.39|141|139.6|206
1642575000000|2022-01-19 06:50:00|141.58|140.18|141.06|139.66|141.58|140.18|140.93|139.53|191
1642575300000|2022-01-19 06:55:00|141.11|139.71|139.96|138.66|141.26|139.86|139.94|138.64|219
1642575600000|2022-01-19 07:00:00|139.95|138.65|138.97|137.57|140.38|138.98|138.63|137.23|340
1642575900000|2022-01-19 07:05:00|138.96|137.56|138.16|136.76|139.08|137.68|138.08|136.68|388
1642576200000|2022-01-19 07:10:00|138.22|136.82|138.6|137.2|138.78|137.38|137.94|136.54|391
1642576500000|2022-01-19 07:15:00|138.63|137.23|138.18|136.78|138.63|137.23|137.59|136.19|351
1642576800000|2022-01-19 07:20:00|138.17|136.77|138.43|137.03|138.6|137.2|138.05|136.65|321
1642577100000|2022-01-19 07:25:00|138.38|136.98|138.57|137.17|138.76|137.36|137.88|136.48|264
1642577400000|2022-01-19 07:30:00|138.56|137.16|138.6|137.2|138.85|137.45|138.15|136.75|287
1642577700000|2022-01-19 07:35:00|138.57|137.17|138.42|137.02|139.03|137.63|138.36|136.96|283
1642578000000|2022-01-19 07:40:00|138.41|137.01|136.99|135.59|138.48|137.08|136.83|135.43|309
1642578300000|2022-01-19 07:45:00|137|135.6|137.85|136.45|137.85|136.45|136.19|134.79|378
1642578600000|2022-01-19 07:50:00|137.83|136.43|137.25|135.85|137.94|136.54|137.09|135.69|316
1642578900000|2022-01-19 07:55:00|137.26|135.86|138.55|137.15|138.55|137.15|136.99|135.59|340
1642579200000|2022-01-19 08:00:00|138.56|137.16|138.18|136.78|138.66|137.26|137.51|136.11|379
1642579500000|2022-01-19 08:05:00|138.22|136.82|138.58|137.18|138.73|137.33|137.93|136.53|327
1642579800000|2022-01-19 08:10:00|138.7|137.3|139.48|138.08|139.97|138.57|138.7|137.3|354
1642580100000|2022-01-19 08:15:00|139.46|138.06|139.66|138.26|139.76|138.36|139.24|137.84|256
1642580400000|2022-01-19 08:20:00|139.65|138.25|138.87|137.47|139.65|138.25|138.78|137.38|228
1642580700000|2022-01-19 08:25:00|138.88|137.48|138.55|137.15|138.93|137.53|138.27|136.87|257
1642581000000|2022-01-19 08:30:00|138.54|137.14|137.48|136.08|138.75|137.35|137.36|135.96|337
1642581300000|2022-01-19 08:35:00|137.45|136.05|138.6|137.2|138.6|137.2|137.08|135.68|296
1642581600000|2022-01-19 08:40:00|138.62|137.22|139.05|137.65|139.35|137.95|138.21|136.81|256
1642581900000|2022-01-19 08:45:00|139.07|137.67|138.55|137.15|139.26|137.86|138.29|136.89|276
1642582200000|2022-01-19 08:50:00|138.51|137.11|139.05|137.65|139.1|137.7|137.88|136.48|267
1642582500000|2022-01-19 08:55:00|139.06|137.66|138.95|137.55|139.1|137.7|138.75|137.35|251
1642582800000|2022-01-19 09:00:00|139|137.6|139.63|138.23|139.63|138.23|138.66|137.26|263
1642583100000|2022-01-19 09:05:00|139.62|138.22|140.35|138.95|140.47|139.07|139.34|137.94|327
1642583400000|2022-01-19 09:10:00|140.36|138.96|140.16|138.76|140.54|139.14|140|138.6|261
1642583700000|2022-01-19 09:15:00|140.15|138.75|140.44|139.04|140.44|139.04|139.65|138.25|211
1642584000000|2022-01-19 09:20:00|140.47|139.07|141.05|139.65|141.05|139.65|140.35|138.95|210
1642584300000|2022-01-19 09:25:00|141.04|139.64|140.28|138.88|141.26|139.86|140.21|138.81|368
1642584600000|2022-01-19 09:30:00|140.26|138.86|139.85|138.45|140.33|138.93|139.83|138.43|223
1642584900000|2022-01-19 09:35:00|139.84|138.44|139.56|138.16|139.96|138.56|139.1|137.7|247
1642585200000|2022-01-19 09:40:00|139.57|138.17|140.16|138.76|140.67|139.27|139.47|138.07|265
1642585500000|2022-01-19 09:45:00|140.17|138.77|140.42|139.02|140.55|139.15|139.98|138.58|259
1642585800000|2022-01-19 09:50:00|140.43|139.03|141.13|139.73|141.34|139.94|140.25|138.85|246
1642586100000|2022-01-19 09:55:00|141.09|139.69|140.76|139.36|141.13|139.73|140.55|139.15|297
1642586400000|2022-01-19 10:00:00|140.75|139.35|140.85|139.45|140.92|139.52|140.62|139.22|200
1642586700000|2022-01-19 10:05:00|140.84|139.44|140.34|138.94|141.21|139.81|140.26|138.86|232
1642587000000|2022-01-19 10:10:00|140.33|138.93|140.05|138.65|140.55|139.15|140.05|138.65|229
1642587300000|2022-01-19 10:15:00|140.1|138.7|139.76|138.36|140.14|138.74|139.37|137.97|217
1642587600000|2022-01-19 10:20:00|139.75|138.35|139.68|138.28|140.15|138.75|139.68|138.28|199
1642587900000|2022-01-19 10:25:00|139.67|138.27|139.35|137.95|139.83|138.43|138.96|137.56|203
1642588200000|2022-01-19 10:30:00|139.34|137.94|139.92|138.52|140.03|138.63|139.26|137.86|213
1642588500000|2022-01-19 10:35:00|139.93|138.53|140.14|138.74|140.22|138.82|139.65|138.25|162
1642588800000|2022-01-19 10:40:00|140.15|138.75|138.75|137.35|140.15|138.75|138.59|137.19|259
1642589100000|2022-01-19 10:45:00|138.76|137.36|139.19|137.79|139.32|137.92|138.36|136.96|276
1642589400000|2022-01-19 10:50:00|139.2|137.8|138.98|137.58|139.53|138.13|138.97|137.57|250
1642589700000|2022-01-19 10:55:00|138.95|137.55|140.02|138.62|140.02|138.62|138.87|137.47|240
1642590000000|2022-01-19 11:00:00|140.01|138.61|140.65|139.25|140.95|139.55|139.92|138.52|327
1642590300000|2022-01-19 11:05:00|140.66|139.26|141.21|139.81|141.98|140.58|140.66|139.26|362
1642590600000|2022-01-19 11:10:00|141.2|139.8|141.95|140.55|142.39|140.99|141.19|139.79|434
1642590900000|2022-01-19 11:15:00|141.94|140.54|141.68|140.28|142.28|140.88|141.41|140.01|372
1642591200000|2022-01-19 11:20:00|141.7|140.3|141.48|140.08|142.04|140.64|141.48|140.08|271
1642591500000|2022-01-19 11:25:00|141.4|140|141.51|140.11|141.58|140.18|141.15|139.75|179
1642591800000|2022-01-19 11:30:00|141.5|140.1|142.11|140.71|142.34|140.94|141.46|140.06|256
1642592100000|2022-01-19 11:35:00|142.08|140.68|142.27|140.87|142.34|140.94|141.97|140.57|254
1642592400000|2022-01-19 11:40:00|142.26|140.86|142.38|140.98|142.59|141.19|142.17|140.77|166
1642592700000|2022-01-19 11:45:00|142.37|140.97|142.25|140.85|142.48|141.08|141.97|140.57|220
1642593000000|2022-01-19 11:50:00|142.26|140.86|142.61|141.21|142.61|141.21|142.09|140.69|100
1642593300000|2022-01-19 11:55:00|142.62|141.22|143.46|142.06|143.62|142.22|142.56|141.16|283
1642593600000|2022-01-19 12:00:00|143.49|142.09|144.22|142.82|144.23|142.83|143.41|142.01|230
1642593900000|2022-01-19 12:05:00|144.21|142.81|143.47|142.07|144.33|142.93|143.43|142.03|290
1642594200000|2022-01-19 12:10:00|143.48|142.08|143.08|141.68|143.62|142.22|143.03|141.63|281
1642594500000|2022-01-19 12:15:00|143.11|141.71|143.45|142.05|143.75|142.35|143.11|141.71|205
1642594800000|2022-01-19 12:20:00|143.46|142.06|142.97|141.57|143.48|142.08|142.96|141.56|214
1642595100000|2022-01-19 12:25:00|142.98|141.58|143.52|142.12|143.67|142.27|142.89|141.49|206
1642595400000|2022-01-19 12:30:00|143.51|142.11|143.51|142.11|143.66|142.26|143.33|141.93|198
1642595700000|2022-01-19 12:35:00|143.5|142.1|142.95|141.55|143.58|142.18|142.95|141.55|172
1642596000000|2022-01-19 12:40:00|142.94|141.54|142.35|140.95|142.99|141.59|142.05|140.65|192
1642596300000|2022-01-19 12:45:00|142.36|140.96|143.27|141.87|143.36|141.96|142.19|140.79|238
1642596600000|2022-01-19 12:50:00|143.28|141.88|143.56|142.16|143.56|142.16|142.99|141.59|179
1642596900000|2022-01-19 12:55:00|143.55|142.15|143.16|141.76|143.58|142.18|143.14|141.74|167
1642597200000|2022-01-19 13:00:00|143.18|141.78|143.6|142.2|143.75|142.35|142.95|141.55|206
1642597500000|2022-01-19 13:05:00|143.64|142.24|143.95|142.55|144.13|142.73|143.54|142.14|203
1642597800000|2022-01-19 13:10:00|143.94|142.54|144.41|143.01|144.42|143.02|143.71|142.31|190
1642598100000|2022-01-19 13:15:00|144.4|143|143.29|141.89|144.4|143|143.27|141.87|181
1642598400000|2022-01-19 13:20:00|143.35|141.95|143.27|141.87|143.57|142.17|143.24|141.84|188
1642598700000|2022-01-19 13:25:00|143.29|141.89|143.86|142.46|144.05|142.65|143.25|141.85|159
1642599000000|2022-01-19 13:30:00|143.85|142.45|142.84|141.44|144|142.6|142.64|141.24|264
1642599300000|2022-01-19 13:35:00|142.83|141.43|142.69|141.29|143.05|141.65|142.59|141.19|159
1642599600000|2022-01-19 13:40:00|142.61|141.21|142.16|140.76|142.68|141.28|142.07|140.67|199
1642599900000|2022-01-19 13:45:00|142.15|140.75|142.27|140.87|142.31|140.91|141.73|140.33|260
1642600200000|2022-01-19 13:50:00|142.26|140.86|142.66|141.26|142.75|141.35|142.26|140.86|183
1642600500000|2022-01-19 13:55:00|142.65|141.25|142.85|141.45|143.06|141.66|142.64|141.24|191
1642600800000|2022-01-19 14:00:00|142.86|141.46|142.09|140.69|143.16|141.76|142.09|140.69|181
1642601100000|2022-01-19 14:05:00|142.1|140.7|142.35|140.95|142.56|141.16|141.93|140.53|182
1642601400000|2022-01-19 14:10:00|142.34|140.94|142.25|140.85|142.59|141.19|142.2|140.8|206
1642601700000|2022-01-19 14:15:00|142.26|140.86|142.17|140.77|142.4|141|141.96|140.56|181
1642602000000|2022-01-19 14:20:00|142.16|140.76|142.55|141.15|142.87|141.47|142.09|140.69|214
1642602300000|2022-01-19 14:25:00|142.54|141.14|143.16|141.76|143.33|141.93|142.5|141.1|165
1642602600000|2022-01-19 14:30:00|143.17|141.77|143.13|141.73|143.74|142.34|143.05|141.65|281
1642602900000|2022-01-19 14:35:00|143.12|141.72|144.27|142.87|144.44|143.04|143.04|141.64|307
1642603200000|2022-01-19 14:40:00|144.26|142.86|144.42|143.02|144.9|143.5|144.23|142.83|321
1642603500000|2022-01-19 14:45:00|144.4|143|143.97|142.57|144.85|143.45|143.87|142.47|367
1642603800000|2022-01-19 14:50:00|143.96|142.56|144.13|142.73|144.36|142.96|143.77|142.37|351
1642604100000|2022-01-19 14:55:00|144.08|142.68|144.75|143.35|144.9|143.5|143.98|142.58|255
1642604400000|2022-01-19 15:00:00|144.86|143.46|144.04|142.64|144.96|143.56|143.88|142.48|284
1642604700000|2022-01-19 15:05:00|144.06|142.66|143.56|142.16|144.29|142.89|143.51|142.11|205
1642605000000|2022-01-19 15:10:00|143.63|142.23|143.43|142.03|143.82|142.42|143.15|141.75|193
1642605300000|2022-01-19 15:15:00|143.44|142.04|143.64|142.24|143.83|142.43|143.29|141.89|242
1642605600000|2022-01-19 15:20:00|143.62|142.22|142.66|141.26|143.75|142.35|142.61|141.21|225
1642605900000|2022-01-19 15:25:00|142.74|141.34|142.41|141.01|142.76|141.36|142.17|140.77|205
1642606200000|2022-01-19 15:30:00|142.37|140.97|141.47|140.07|142.49|141.09|141.47|140.07|247
1642606500000|2022-01-19 15:35:00|141.48|140.08|141.25|139.85|141.94|140.54|141.25|139.85|285
1642606800000|2022-01-19 15:40:00|141.26|139.86|141.02|139.62|141.27|139.87|140.72|139.32|254
1642607100000|2022-01-19 15:45:00|141.01|139.61|140.45|139.05|141.29|139.89|140.31|138.91|316
1642607400000|2022-01-19 15:50:00|140.46|139.06|140.89|139.49|141.33|139.93|140.45|139.05|339
1642607700000|2022-01-19 15:55:00|140.9|139.5|141.19|139.79|141.31|139.91|140.84|139.44|258
1642608000000|2022-01-19 16:00:00|141.18|139.78|141.12|139.72|141.63|140.23|141.04|139.64|258
1642608300000|2022-01-19 16:05:00|141.07|139.67|140.26|138.86|141.07|139.67|140.18|138.78|245
1642608600000|2022-01-19 16:10:00|140.25|138.85|139.52|138.12|140.25|138.85|139.25|137.85|384
1642608900000|2022-01-19 16:15:00|139.51|138.11|139.77|138.37|139.85|138.45|139.35|137.95|302
1642609200000|2022-01-19 16:20:00|139.76|138.36|139.51|138.11|139.92|138.52|139.39|137.99|252
1642609500000|2022-01-19 16:25:00|139.53|138.13|139.63|138.23|139.84|138.44|139.09|137.69|382
1642609800000|2022-01-19 16:30:00|139.65|138.25|139.54|138.14|140.27|138.87|139.49|138.09|311
1642610100000|2022-01-19 16:35:00|139.53|138.13|139.46|138.06|139.73|138.33|139.13|137.73|299
1642610400000|2022-01-19 16:40:00|139.44|138.04|139.27|137.87|139.52|138.12|139.15|137.75|287
1642610700000|2022-01-19 16:45:00|139.28|137.88|139.38|137.98|139.77|138.37|139.25|137.85|230
1642611000000|2022-01-19 16:50:00|139.37|137.97|139.76|138.36|139.98|138.58|139.17|137.77|197
1642611300000|2022-01-19 16:55:00|139.74|138.34|140.16|138.76|140.19|138.79|139.69|138.29|211
1642611600000|2022-01-19 17:00:00|140.17|138.77|140.74|139.34|141.38|139.98|140.16|138.76|411
1642611900000|2022-01-19 17:05:00|140.75|139.35|140.98|139.58|141.06|139.66|140.55|139.15|227
1642612200000|2022-01-19 17:10:00|140.99|139.59|141.44|140.04|141.44|140.04|140.91|139.51|226
1642612500000|2022-01-19 17:15:00|141.46|140.06|140.6|139.2|141.65|140.25|140.59|139.19|259
1642612800000|2022-01-19 17:20:00|140.59|139.19|140.85|139.45|140.96|139.56|140.58|139.18|217
1642613100000|2022-01-19 17:25:00|140.83|139.43|140.74|139.34|140.91|139.51|140.57|139.17|237
1642613400000|2022-01-19 17:30:00|140.75|139.35|140.16|138.76|140.99|139.59|140.16|138.76|229
1642613700000|2022-01-19 17:35:00|140.15|138.75|139.76|138.36|140.24|138.84|139.72|138.32|161
1642614000000|2022-01-19 17:40:00|139.79|138.39|139.16|137.76|139.8|138.4|139.02|137.62|245
1642614300000|2022-01-19 17:45:00|139.12|137.72|139.88|138.48|139.92|138.52|138.95|137.55|276
1642614600000|2022-01-19 17:50:00|139.87|138.47|140|138.6|140.19|138.79|139.71|138.31|240
1642614900000|2022-01-19 17:55:00|140.01|138.61|140.36|138.96|140.42|139.02|139.97|138.57|212
1642615200000|2022-01-19 18:00:00|140.37|138.97|140.85|139.45|140.86|139.46|139.87|138.47|247
1642615500000|2022-01-19 18:05:00|140.84|139.44|140.67|139.27|140.85|139.45|140.49|139.09|235
1642615800000|2022-01-19 18:10:00|140.66|139.26|141.44|140.04|141.46|140.06|140.66|139.26|236
1642616100000|2022-01-19 18:15:00|141.41|140.01|140.86|139.46|141.53|140.13|140.84|139.44|240
1642616400000|2022-01-19 18:20:00|140.87|139.47|140.59|139.19|140.9|139.5|140.55|139.15|177
1642616700000|2022-01-19 18:25:00|140.61|139.21|139.9|138.5|140.7|139.3|139.88|138.48|190
1642617000000|2022-01-19 18:30:00|139.92|138.52|139.94|138.54|140.19|138.79|139.78|138.38|223
1642617300000|2022-01-19 18:35:00|139.93|138.53|140.28|138.88|140.35|138.95|139.84|138.44|172
1642617600000|2022-01-19 18:40:00|140.33|138.93|140|138.6|140.35|138.95|139.93|138.53|175
1642617900000|2022-01-19 18:45:00|140.01|138.61|140.22|138.82|140.22|138.82|139.86|138.46|112
1642618200000|2022-01-19 18:50:00|140.21|138.81|140.65|139.25|140.82|139.42|140.07|138.67|210
1642618500000|2022-01-19 18:55:00|140.62|139.22|140.44|139.04|140.66|139.26|140.36|138.96|165
1642618800000|2022-01-19 19:00:00|140.43|139.03|139.95|138.55|140.64|139.24|139.88|138.48|203
1642619100000|2022-01-19 19:05:00|139.97|138.57|139.66|138.26|139.99|138.59|139.56|138.16|188
1642619400000|2022-01-19 19:10:00|139.67|138.27|139.77|138.37|140.06|138.66|139.58|138.18|150
1642619700000|2022-01-19 19:15:00|139.78|138.38|139.76|138.36|139.94|138.54|139.67|138.27|118
1642620000000|2022-01-19 19:20:00|139.77|138.37|139.17|137.77|139.77|138.37|139.09|137.69|136
1642620300000|2022-01-19 19:25:00|139.18|137.78|137.83|136.43|139.38|137.98|137.72|136.32|206
1642620600000|2022-01-19 19:30:00|137.84|136.44|137.75|136.35|138.14|136.74|137.67|136.27|220
1642620900000|2022-01-19 19:35:00|137.74|136.34|137.79|136.39|138.12|136.72|137.74|136.34|192
1642621200000|2022-01-19 19:40:00|137.78|136.38|138.25|136.85|138.26|136.86|137.78|136.38|203
1642621500000|2022-01-19 19:45:00|138.24|136.84|137.5|136.1|138.28|136.88|137.4|136|187
1642621800000|2022-01-19 19:50:00|137.49|136.09|137.58|136.18|137.64|136.24|137.38|135.98|131
1642622100000|2022-01-19 19:55:00|137.6|136.2|137.4|136|137.63|136.23|137.4|136|177
1642622400000|2022-01-19 20:00:00|137.41|136.01|136.57|135.17|137.44|136.04|136.56|135.16|192
1642622700000|2022-01-19 20:05:00|136.54|135.14|136.52|135.12|136.94|135.54|136.28|134.88|249
1642623000000|2022-01-19 20:10:00|136.53|135.13|137.16|135.76|137.31|135.91|136.5|135.1|264
1642623300000|2022-01-19 20:15:00|137.15|135.75|136.93|135.53|137.28|135.88|136.81|135.41|241
1642623600000|2022-01-19 20:20:00|136.94|135.54|136.81|135.41|136.94|135.54|136.58|135.18|243
1642623900000|2022-01-19 20:25:00|136.82|135.42|136.25|134.85|136.93|135.53|136.24|134.84|165
1642624200000|2022-01-19 20:30:00|136.24|134.84|135.96|134.56|136.25|134.85|135.79|134.39|253
1642624500000|2022-01-19 20:35:00|135.98|134.58|135.77|134.37|136.12|134.72|135.73|134.33|151
1642624800000|2022-01-19 20:40:00|135.73|134.33|135.29|133.89|135.73|134.33|134.89|133.49|255
1642625100000|2022-01-19 20:45:00|135.3|133.9|135.64|134.24|135.84|134.44|135.11|133.71|246
1642625400000|2022-01-19 20:50:00|135.63|134.23|134.45|133.05|135.65|134.25|134.27|132.87|269
1642625700000|2022-01-19 20:55:00|134.48|133.08|134.35|132.95|134.67|133.27|133.91|132.51|231
1642626000000|2022-01-19 21:00:00|134.31|132.91|134.7|133.3|135.27|133.87|134.3|132.9|325
1642626300000|2022-01-19 21:05:00|134.72|133.32|135.23|133.83|135.47|134.07|134.71|133.31|178
1642626600000|2022-01-19 21:10:00|135.22|133.82|134.98|133.58|135.25|133.85|134.81|133.41|203
1642626900000|2022-01-19 21:15:00|134.97|133.57|135.16|133.76|135.25|133.85|134.78|133.38|162
1642627200000|2022-01-19 21:20:00|135.17|133.77|135.07|133.67|135.41|134.01|135.07|133.67|163
1642627500000|2022-01-19 21:25:00|135.06|133.66|135.17|133.77|135.17|133.77|134.77|133.37|227
1642627800000|2022-01-19 21:30:00|135.23|133.83|135.08|133.68|135.44|134.04|134.96|133.56|197
1642628100000|2022-01-19 21:35:00|135.07|133.67|134.49|133.09|135.07|133.67|134.18|132.78|255
1642628400000|2022-01-19 21:40:00|134.48|133.08|134.63|133.23|134.69|133.29|134.2|132.8|229
1642628700000|2022-01-19 21:45:00|134.61|133.21|134.46|133.06|134.68|133.28|134.25|132.85|163
1642629000000|2022-01-19 21:50:00|134.45|133.05|134.85|133.45|134.94|133.54|134.31|132.91|185
1642629300000|2022-01-19 21:55:00|134.86|133.46|133.81|132.41|134.86|133.46|133.75|132.35|241
1642629600000|2022-01-19 22:00:00|133.82|132.42|133.7|132.3|134.11|132.71|133.52|132.12|246
1642629900000|2022-01-19 22:05:00|133.71|132.31|134.05|132.65|134.05|132.65|133.4|132|187
1642630200000|2022-01-19 22:10:00|134.09|132.69|134.03|132.63|134.51|133.11|133.94|132.54|168
1642630500000|2022-01-19 22:15:00|133.97|132.57|134.79|133.39|134.8|133.4|133.86|132.46|200
1642630800000|2022-01-19 22:20:00|134.82|133.42|135.22|133.82|135.25|133.85|134.72|133.32|105
1642631100000|2022-01-19 22:25:00|135.23|133.83|135.52|134.12|135.53|134.13|135.05|133.65|133
1642631400000|2022-01-19 22:30:00|135.53|134.13|135.46|134.06|135.56|134.16|135.15|133.75|99
1642631700000|2022-01-19 22:35:00|135.47|134.07|136.46|135.06|136.62|135.22|135.46|134.06|146
1642632000000|2022-01-19 22:40:00|136.49|135.09|136.13|134.73|136.49|135.09|135.95|134.55|125
1642632300000|2022-01-19 22:45:00|136.12|134.72|135.69|134.29|136.12|134.72|135.68|134.28|131
1642632600000|2022-01-19 22:50:00|135.71|134.31|136.23|134.83|136.23|134.83|135.71|134.31|107
1642632900000|2022-01-19 22:55:00|136.22|134.82|135.91|134.51|136.25|134.85|135.89|134.49|137
1642633200000|2022-01-19 23:00:00|135.9|134.5|135.7|134.3|135.9|134.5|135.39|133.99|125
1642633500000|2022-01-19 23:05:00|135.71|134.31|135.15|133.75|135.71|134.31|134.9|133.5|168
1642633800000|2022-01-19 23:10:00|135.2|133.8|135.66|134.26|135.66|134.26|135.05|133.65|128
1642634100000|2022-01-19 23:15:00|135.65|134.25|135.75|134.35|136.1|134.7|135.53|134.13|157
1642634400000|2022-01-19 23:20:00|135.74|134.34|135.35|133.95|135.75|134.35|135.05|133.65|231
1642634700000|2022-01-19 23:25:00|135.36|133.96|135|133.6|135.51|134.11|134.96|133.56|198
1642635000000|2022-01-19 23:30:00|134.98|133.58|135.23|133.83|135.35|133.95|134.6|133.2|207
1642635300000|2022-01-19 23:35:00|135.22|133.82|135.76|134.36|135.8|134.4|135.17|133.77|183
1642635600000|2022-01-19 23:40:00|135.75|134.35|135.12|133.72|135.75|134.35|134.96|133.56|179
1642635900000|2022-01-19 23:45:00|135.13|133.73|134.36|132.96|135.25|133.85|134.36|132.96|213
1642636200000|2022-01-19 23:50:00|134.37|132.97|134.7|133.3|134.77|133.37|133.97|132.57|290
1642636500000|2022-01-19 23:55:00|134.67|133.27|134.35|132.95|135.03|133.63|134.26|132.86|235
1642636800000|2022-01-20 00:00:00|134.34|132.94|132.77|131.37|134.74|133.34|132.76|131.36|357
1642637100000|2022-01-20 00:05:00|132.76|131.36|133.58|132.18|133.75|132.35|132.66|131.26|275
1642637400000|2022-01-20 00:10:00|133.57|132.17|134.05|132.65|134.53|133.13|133.55|132.15|248
1642637700000|2022-01-20 00:15:00|134.04|132.64|135.26|133.86|135.26|133.86|133.83|132.43|272
1642638000000|2022-01-20 00:20:00|135.22|133.82|134.76|133.36|135.39|133.99|134.71|133.31|212
1642638300000|2022-01-20 00:25:00|134.79|133.39|134.5|133.1|135.34|133.94|134.46|133.06|250
1642638600000|2022-01-20 00:30:00|134.4|133|135.05|133.65|135.14|133.74|134.36|132.96|237
1642638900000|2022-01-20 00:35:00|135.02|133.62|134.08|132.68|135.05|133.65|133.98|132.58|239
1642639200000|2022-01-20 00:40:00|134.07|132.67|134.24|132.84|134.27|132.87|133.75|132.35|196
1642639500000|2022-01-20 00:45:00|134.26|132.86|134.6|133.2|134.63|133.23|133.85|132.45|310
1642639800000|2022-01-20 00:50:00|134.56|133.16|134.47|133.07|134.68|133.28|133.88|132.48|295
1642640100000|2022-01-20 00:55:00|134.39|132.99|132.98|131.58|134.48|133.08|132.49|131.09|333
1642640400000|2022-01-20 01:00:00|132.99|131.59|132.87|131.47|133.34|131.94|132.53|131.13|253
1642640700000|2022-01-20 01:05:00|132.88|131.48|133.46|132.06|133.62|132.22|132.62|131.22|223
1642641000000|2022-01-20 01:10:00|133.43|132.03|133.81|132.41|134.13|132.73|133.43|132.03|290
1642641300000|2022-01-20 01:15:00|133.79|132.39|133.8|132.4|134.39|132.99|133.54|132.14|303
1642641600000|2022-01-20 01:20:00|133.78|132.38|133.3|131.9|133.86|132.46|133.26|131.86|256
1642641900000|2022-01-20 01:25:00|133.28|131.88|132.49|131.09|133.34|131.94|132.33|130.93|253
1642642200000|2022-01-20 01:30:00|132.47|131.07|132.64|131.24|132.86|131.46|132.47|131.07|236
1642642500000|2022-01-20 01:35:00|132.66|131.26|133.3|131.9|133.3|131.9|132.48|131.08|209
1642642800000|2022-01-20 01:40:00|133.32|131.92|133.34|131.94|133.43|132.03|132.8|131.4|242
1642643100000|2022-01-20 01:45:00|133.36|131.96|133.24|131.84|133.65|132.25|133.15|131.75|205
1642643400000|2022-01-20 01:50:00|133.23|131.83|134.36|132.96|134.36|132.96|133.17|131.77|186
1642643700000|2022-01-20 01:55:00|134.37|132.97|134.09|132.69|134.38|132.98|134.03|132.63|226
1642644000000|2022-01-20 02:00:00|134.11|132.71|135.01|133.61|135.01|133.61|134.07|132.67|272
1642644300000|2022-01-20 02:05:00|135|133.6|134.74|133.34|135.06|133.66|134.7|133.3|215
1642644600000|2022-01-20 02:10:00|134.73|133.33|135.04|133.64|135.23|133.83|134.73|133.33|162
1642644900000|2022-01-20 02:15:00|135.05|133.65|134.77|133.37|135.05|133.65|134.52|133.12|176
1642645200000|2022-01-20 02:20:00|134.78|133.38|134.89|133.49|134.89|133.49|134.56|133.16|144
1642645500000|2022-01-20 02:25:00|134.88|133.48|134.97|133.57|135.18|133.78|134.85|133.45|233
1642645800000|2022-01-20 02:30:00|134.98|133.58|135.55|134.15|135.56|134.16|134.64|133.24|234
1642646100000|2022-01-20 02:35:00|135.57|134.17|135.56|134.16|135.81|134.41|135.27|133.87|176
1642646400000|2022-01-20 02:40:00|135.58|134.18|135.29|133.89|135.58|134.18|135.18|133.78|189
1642646700000|2022-01-20 02:45:00|135.3|133.9|135.59|134.19|135.64|134.24|135.05|133.65|161
1642647000000|2022-01-20 02:50:00|135.6|134.2|135.85|134.45|136.35|134.95|135.58|134.18|161
1642647300000|2022-01-20 02:55:00|135.86|134.46|135.76|134.36|136.26|134.86|135.66|134.26|203
1642647600000|2022-01-20 03:00:00|135.77|134.37|135.88|134.48|135.89|134.49|135.5|134.1|240
1642647900000|2022-01-20 03:05:00|135.89|134.49|135.66|134.26|135.96|134.56|135.48|134.08|212
1642648200000|2022-01-20 03:10:00|135.67|134.27|135.59|134.19|135.67|134.27|135.37|133.97|111
1642648500000|2022-01-20 03:15:00|135.6|134.2|135.35|133.95|135.98|134.58|135.26|133.86|159
1642648800000|2022-01-20 03:20:00|135.34|133.94|135.42|134.02|135.42|134.02|135.15|133.75|161
1642649100000|2022-01-20 03:25:00|135.36|133.96|134.58|133.18|135.42|134.02|134.48|133.08|189
1642649400000|2022-01-20 03:30:00|134.57|133.17|134.76|133.36|134.82|133.42|134.38|132.98|199
1642649700000|2022-01-20 03:35:00|134.77|133.37|134.95|133.55|134.96|133.56|134.57|133.17|167
1642650000000|2022-01-20 03:40:00|134.96|133.56|135.3|133.9|135.31|133.91|134.9|133.5|155
1642650300000|2022-01-20 03:45:00|135.31|133.91|135.59|134.19|135.69|134.29|135.29|133.89|146
1642650600000|2022-01-20 03:50:00|135.57|134.17|135.93|134.53|135.95|134.55|135.37|133.97|141
1642650900000|2022-01-20 03:55:00|135.95|134.55|135.78|134.38|136.07|134.67|135.66|134.26|157
1642651200000|2022-01-20 04:00:00|135.79|134.39|135.67|134.27|135.87|134.47|135.46|134.06|162
1642651500000|2022-01-20 04:05:00|135.66|134.26|135.89|134.49|135.96|134.56|135.56|134.16|132
1642651800000|2022-01-20 04:10:00|135.85|134.45|135.29|133.89|135.88|134.48|135.26|133.86|162
1642652100000|2022-01-20 04:15:00|135.28|133.88|135.25|133.85|135.38|133.98|135.14|133.74|123
1642652400000|2022-01-20 04:20:00|135.26|133.86|135.29|133.89|135.67|134.27|135.25|133.85|127
1642652700000|2022-01-20 04:25:00|135.3|133.9|135.48|134.08|135.71|134.31|135.3|133.9|113
1642653000000|2022-01-20 04:30:00|135.49|134.09|135.94|134.54|136.02|134.62|135.3|133.9|152
1642653300000|2022-01-20 04:35:00|135.91|134.51|136.37|134.97|136.42|135.02|135.87|134.47|150
1642653600000|2022-01-20 04:40:00|136.36|134.96|136.27|134.87|136.58|135.18|136.23|134.83|162
1642653900000|2022-01-20 04:45:00|136.34|134.94|136.18|134.78|136.36|134.96|135.98|134.58|126
1642654200000|2022-01-20 04:50:00|136.17|134.77|136.54|135.14|136.63|135.23|136.17|134.77|102
1642654500000|2022-01-20 04:55:00|136.55|135.15|135.68|134.28|136.55|135.15|135.68|134.28|142
1642654800000|2022-01-20 05:00:00|135.67|134.27|135.48|134.08|135.76|134.36|135.36|133.96|178
1642655100000|2022-01-20 05:05:00|135.49|134.09|135.66|134.26|135.67|134.27|135.47|134.07|189
1642655400000|2022-01-20 05:10:00|135.67|134.27|135.3|133.9|135.77|134.37|135.28|133.88|141
1642655700000|2022-01-20 05:15:00|135.31|133.91|135.64|134.24|135.7|134.3|135.31|133.91|163
1642656000000|2022-01-20 05:20:00|135.63|134.23|134.9|133.5|135.68|134.28|134.87|133.47|200
1642656300000|2022-01-20 05:25:00|134.89|133.49|134.82|133.42|134.91|133.51|134.71|133.31|172
1642656600000|2022-01-20 05:30:00|134.81|133.41|135.16|133.76|135.16|133.76|134.78|133.38|156
1642656900000|2022-01-20 05:35:00|135.15|133.75|135.16|133.76|135.29|133.89|135.07|133.67|171
1642657200000|2022-01-20 05:40:00|135.15|133.75|135.34|133.94|135.44|134.04|135.03|133.63|107
1642657500000|2022-01-20 05:45:00|135.35|133.95|136.26|134.86|136.65|135.25|135.21|133.81|182
1642657800000|2022-01-20 05:50:00|136.25|134.85|137.25|135.85|137.68|136.28|136.1|134.7|292
1642658100000|2022-01-20 05:55:00|137.26|135.86|136.69|135.29|137.26|135.86|136.67|135.27|179
1642658400000|2022-01-20 06:00:00|136.68|135.28|137.14|135.74|137.24|135.84|136.56|135.16|202
1642658700000|2022-01-20 06:05:00|137.15|135.75|137.39|135.99|137.81|136.41|137.15|135.75|191
1642659000000|2022-01-20 06:10:00|137.38|135.98|137.45|136.05|137.63|136.23|137.25|135.85|218
1642659300000|2022-01-20 06:15:00|137.43|136.03|137.07|135.67|137.43|136.03|137.02|135.62|195
1642659600000|2022-01-20 06:20:00|137.08|135.68|137.78|136.38|137.87|136.47|137.05|135.65|206
1642659900000|2022-01-20 06:25:00|137.8|136.4|137.68|136.28|137.97|136.57|137.57|136.17|184
1642660200000|2022-01-20 06:30:00|137.67|136.27|137.35|135.95|137.67|136.27|137.19|135.79|190
1642660500000|2022-01-20 06:35:00|137.34|135.94|137.18|135.78|137.51|136.11|137.1|135.7|170
1642660800000|2022-01-20 06:40:00|137.19|135.79|136.95|135.55|137.21|135.81|136.79|135.39|184
1642661100000|2022-01-20 06:45:00|136.98|135.58|136.75|135.35|137.09|135.69|136.68|135.28|142
1642661400000|2022-01-20 06:50:00|136.74|135.34|136.81|135.41|137.08|135.68|136.74|135.34|142
1642661700000|2022-01-20 06:55:00|136.8|135.4|136.87|135.47|137.09|135.69|136.77|135.37|124
1642662000000|2022-01-20 07:00:00|136.86|135.46|136.36|134.96|136.86|135.46|136.21|134.81|141
1642662300000|2022-01-20 07:05:00|136.35|134.95|136.58|135.18|136.59|135.19|136.28|134.88|98
1642662600000|2022-01-20 07:10:00|136.59|135.19|137.11|135.71|137.12|135.72|136.59|135.19|136
1642662900000|2022-01-20 07:15:00|137.12|135.72|136.76|135.36|137.16|135.76|136.75|135.35|145
1642663200000|2022-01-20 07:20:00|136.77|135.37|136.6|135.2|136.77|135.37|136.57|135.17|125
1642663500000|2022-01-20 07:25:00|136.61|135.21|136.54|135.14|136.73|135.33|136.39|134.99|137
1642663800000|2022-01-20 07:30:00|136.55|135.15|136.35|134.95|136.65|135.25|136.31|134.91|137
1642664100000|2022-01-20 07:35:00|136.36|134.96|136.86|135.46|136.88|135.48|136.35|134.95|132
1642664400000|2022-01-20 07:40:00|136.87|135.47|137.34|135.94|137.53|136.13|136.87|135.47|210
1642664700000|2022-01-20 07:45:00|137.35|135.95|137.06|135.66|137.47|136.07|136.98|135.58|210
1642665000000|2022-01-20 07:50:00|137.05|135.65|136.89|135.49|137.06|135.66|136.77|135.37|147
1642665300000|2022-01-20 07:55:00|136.9|135.5|137.19|135.79|137.25|135.85|136.87|135.47|88
1642665600000|2022-01-20 08:00:00|137.21|135.81|136.56|135.16|137.34|135.94|136.46|135.06|203
1642665900000|2022-01-20 08:05:00|136.58|135.18|137.05|135.65|137.05|135.65|136.48|135.08|196
1642666200000|2022-01-20 08:10:00|137.03|135.63|137.15|135.75|137.24|135.84|136.85|135.45|185
1642666500000|2022-01-20 08:15:00|137.16|135.76|136.97|135.57|137.26|135.86|136.81|135.41|184
1642666800000|2022-01-20 08:20:00|136.98|135.58|136.68|135.28|137.16|135.76|136.57|135.17|187
1642667100000|2022-01-20 08:25:00|136.67|135.27|136.7|135.3|136.76|135.36|136.46|135.06|201
1642667400000|2022-01-20 08:30:00|136.71|135.31|135.87|134.47|136.71|135.31|135.78|134.38|211
1642667700000|2022-01-20 08:35:00|135.9|134.5|135.99|134.59|136.21|134.81|135.86|134.46|178
1642668000000|2022-01-20 08:40:00|135.98|134.58|135.38|133.98|135.98|134.58|135.31|133.91|194
1642668300000|2022-01-20 08:45:00|135.43|134.03|135.58|134.18|135.62|134.22|135.23|133.83|167
1642668600000|2022-01-20 08:50:00|135.6|134.2|135.6|134.2|135.68|134.28|135.33|133.93|180
1642668900000|2022-01-20 08:55:00|135.59|134.19|135.58|134.18|135.62|134.22|135.42|134.02|214
1642669200000|2022-01-20 09:00:00|135.59|134.19|135.29|133.89|135.92|134.52|135.29|133.89|216
1642669500000|2022-01-20 09:05:00|135.28|133.88|134.84|133.44|135.41|134.01|134.74|133.34|175
1642669800000|2022-01-20 09:10:00|134.82|133.42|134.75|133.35|134.85|133.45|134.74|133.34|58
1642670100000|2022-01-20 09:15:00|134.74|133.34|134.55|133.15|134.74|133.34|134.53|133.13|27
1642670400000|2022-01-20 09:20:00|134.53|133.13|134.45|133.05|134.53|133.13|134.09|132.69|80
1642670700000|2022-01-20 09:25:00|134.47|133.07|134.85|133.45|134.87|133.47|134.36|132.96|128
1642671000000|2022-01-20 09:30:00|134.86|133.46|134.79|133.39|134.87|133.47|134.57|133.17|159
1642671300000|2022-01-20 09:35:00|134.78|133.38|135.44|134.04|135.55|134.15|134.78|133.38|121
1642671600000|2022-01-20 09:40:00|135.46|134.06|135.6|134.2|135.64|134.24|135.45|134.05|191
1642671900000|2022-01-20 09:45:00|135.57|134.17|135.88|134.48|135.99|134.59|135.55|134.15|124
1642672200000|2022-01-20 09:50:00|135.85|134.45|135.7|134.3|135.89|134.49|135.66|134.26|172
1642672500000|2022-01-20 09:55:00|135.69|134.29|135.9|134.5|136.02|134.62|135.69|134.29|163
1642672800000|2022-01-20 10:00:00|135.91|134.51|136.27|134.87|136.35|134.95|135.79|134.39|158
1642673100000|2022-01-20 10:05:00|136.26|134.86|135.72|134.32|136.26|134.86|135.59|134.19|229
1642673400000|2022-01-20 10:10:00|135.74|134.34|135.7|134.3|135.99|134.59|135.67|134.27|135
1642673700000|2022-01-20 10:15:00|135.68|134.28|136.1|134.7|136.17|134.77|135.58|134.18|110
1642674000000|2022-01-20 10:20:00|136.11|134.71|136.11|134.71|136.17|134.77|135.9|134.5|152
1642674300000|2022-01-20 10:25:00|136.1|134.7|136.46|135.06|136.5|135.1|136.05|134.65|160
1642674600000|2022-01-20 10:30:00|136.45|135.05|136.17|134.77|136.45|135.05|136.17|134.77|129
1642674900000|2022-01-20 10:35:00|136.15|134.75|135.97|134.57|136.15|134.75|135.85|134.45|119
1642675200000|2022-01-20 10:40:00|135.96|134.56|135.67|134.27|136.06|134.66|135.67|134.27|115
1642675500000|2022-01-20 10:45:00|135.7|134.3|135.42|134.02|135.79|134.39|135.42|134.02|125
1642675800000|2022-01-20 10:50:00|135.41|134.01|135.35|133.95|135.56|134.16|135.18|133.78|230
1642676100000|2022-01-20 10:55:00|135.33|133.93|135.86|134.46|135.88|134.48|135.28|133.88|176
1642676400000|2022-01-20 11:00:00|135.87|134.47|136.72|135.32|136.76|135.36|135.86|134.46|192
1642676700000|2022-01-20 11:05:00|136.71|135.31|136.74|135.34|136.8|135.4|136.67|135.27|179
1642677000000|2022-01-20 11:10:00|136.73|135.33|136.51|135.11|136.73|135.33|136.36|134.96|205
1642677300000|2022-01-20 11:15:00|136.5|135.1|136.45|135.05|136.98|135.58|136.45|135.05|152
1642677600000|2022-01-20 11:20:00|136.46|135.06|135.99|134.59|136.52|135.12|135.89|134.49|211
1642677900000|2022-01-20 11:25:00|136|134.6|135.61|134.21|136.01|134.61|135.56|134.16|123
1642678200000|2022-01-20 11:30:00|135.62|134.22|135.9|134.5|135.99|134.59|135.55|134.15|179
1642678500000|2022-01-20 11:35:00|135.89|134.49|135.52|134.12|135.91|134.51|135.36|133.96|118
1642678800000|2022-01-20 11:40:00|135.53|134.13|135.4|134|135.78|134.38|135.38|133.98|119
1642679100000|2022-01-20 11:45:00|135.39|133.99|135.11|133.71|135.39|133.99|134.89|133.49|148
1642679400000|2022-01-20 11:50:00|135.13|133.73|135.44|134.04|135.56|134.16|135.13|133.73|99
1642679700000|2022-01-20 11:55:00|135.45|134.05|135.68|134.28|135.88|134.48|135.45|134.05|117
1642680000000|2022-01-20 12:00:00|135.64|134.24|134.75|133.35|135.64|134.24|134.65|133.25|305
1642680300000|2022-01-20 12:05:00|134.74|133.34|134.83|133.43|134.91|133.51|134.59|133.19|249
1642680600000|2022-01-20 12:10:00|134.87|133.47|135.05|133.65|135.15|133.75|134.7|133.3|201
1642680900000|2022-01-20 12:15:00|135.06|133.66|134.68|133.28|135.06|133.66|134.64|133.24|195
1642681200000|2022-01-20 12:20:00|134.69|133.29|134.69|133.29|134.91|133.51|134.61|133.21|156
1642681500000|2022-01-20 12:25:00|134.64|133.24|134.79|133.39|134.91|133.51|134.45|133.05|259
1642681800000|2022-01-20 12:30:00|134.8|133.4|134.71|133.31|134.86|133.46|134.68|133.28|159
1642682100000|2022-01-20 12:35:00|134.7|133.3|134.88|133.48|134.96|133.56|134.64|133.24|144
1642682400000|2022-01-20 12:40:00|134.87|133.47|134.94|133.54|134.96|133.56|134.76|133.36|115
1642682700000|2022-01-20 12:45:00|134.95|133.55|134.9|133.5|134.98|133.58|134.86|133.46|104
1642683000000|2022-01-20 12:50:00|134.89|133.49|135.16|133.76|135.2|133.8|134.76|133.36|160
1642683300000|2022-01-20 12:55:00|135.15|133.75|135.37|133.97|135.63|134.23|135.15|133.75|165
1642683600000|2022-01-20 13:00:00|135.34|133.94|135.41|134.01|135.51|134.11|135.27|133.87|160
1642683900000|2022-01-20 13:05:00|135.42|134.02|135.24|133.84|135.42|134.02|135.11|133.71|169
1642684200000|2022-01-20 13:10:00|135.25|133.85|135.13|133.73|135.25|133.85|134.86|133.46|132
1642684500000|2022-01-20 13:15:00|135.12|133.72|135.1|133.7|135.46|134.06|135.1|133.7|143
1642684800000|2022-01-20 13:20:00|135.09|133.69|135.37|133.97|135.4|134|135.07|133.67|143
1642685100000|2022-01-20 13:25:00|135.38|133.98|135.91|134.51|135.95|134.55|135.34|133.94|147
1642685400000|2022-01-20 13:30:00|135.89|134.49|136.46|135.06|136.63|135.23|135.87|134.47|259
1642685700000|2022-01-20 13:35:00|136.47|135.07|136.44|135.04|136.76|135.36|136.25|134.85|237
1642686000000|2022-01-20 13:40:00|136.45|135.05|137.11|135.71|137.11|135.71|136.38|134.98|241
1642686300000|2022-01-20 13:45:00|137.07|135.67|137.94|136.54|137.96|136.56|136.84|135.44|249
1642686600000|2022-01-20 13:50:00|137.95|136.55|138.81|137.41|138.91|137.51|137.89|136.49|288
1642686900000|2022-01-20 13:55:00|138.8|137.4|138.15|136.75|138.99|137.59|137.99|136.59|229
1642687200000|2022-01-20 14:00:00|138.18|136.78|138.5|137.1|138.5|137.1|137.86|136.46|166
1642687500000|2022-01-20 14:05:00|138.47|137.07|139.05|137.65|139.1|137.7|138.47|137.07|253
1642687800000|2022-01-20 14:10:00|139.23|137.83|139.33|137.93|139.33|137.93|138.73|137.33|214
1642688100000|2022-01-20 14:15:00|139.34|137.94|138.99|137.59|139.44|138.04|138.82|137.42|244
1642688400000|2022-01-20 14:20:00|138.98|137.58|138.58|137.18|139.06|137.66|138.49|137.09|172
1642688700000|2022-01-20 14:25:00|138.56|137.16|138.47|137.07|138.7|137.3|138.39|136.99|170
1642689000000|2022-01-20 14:30:00|138.46|137.06|140.1|138.7|140.37|138.97|138.41|137.01|330
1642689300000|2022-01-20 14:35:00|140.11|138.71|139.96|138.56|140.25|138.85|139.86|138.46|238
1642689600000|2022-01-20 14:40:00|139.93|138.53|140.46|139.06|140.54|139.14|139.65|138.25|256
1642689900000|2022-01-20 14:45:00|140.47|139.07|140.16|138.76|140.5|139.1|139.98|138.58|187
1642690200000|2022-01-20 14:50:00|140.18|138.78|141.1|139.7|141.26|139.86|140.16|138.76|235
1642690500000|2022-01-20 14:55:00|141.13|139.73|141.16|139.76|141.64|140.24|141.04|139.64|278
1642690800000|2022-01-20 15:00:00|141.18|139.78|142.37|140.97|142.41|141.01|140.92|139.52|319
1642691100000|2022-01-20 15:05:00|142.36|140.96|142.88|141.48|143.32|141.92|142.23|140.83|349
1642691400000|2022-01-20 15:10:00|142.89|141.49|141.73|140.33|142.91|141.51|141.55|140.15|316
1642691700000|2022-01-20 15:15:00|141.72|140.32|141.05|139.65|141.9|140.5|140.69|139.29|321
1642692000000|2022-01-20 15:20:00|141.06|139.66|141.81|140.41|141.92|140.52|141.05|139.65|330
1642692300000|2022-01-20 15:25:00|141.86|140.46|142.45|141.05|142.48|141.08|141.71|140.31|269
1642692600000|2022-01-20 15:30:00|142.43|141.03|141.42|140.02|142.44|141.04|141.4|140|264
1642692900000|2022-01-20 15:35:00|141.41|140.01|141.35|139.95|141.76|140.36|141.21|139.81|232
1642693200000|2022-01-20 15:40:00|141.34|139.94|141.35|139.95|141.45|140.05|141.21|139.81|148
1642693500000|2022-01-20 15:45:00|141.36|139.96|141.29|139.89|141.45|140.05|141.08|139.68|153
1642693800000|2022-01-20 15:50:00|141.31|139.91|141.31|139.91|141.63|140.23|141.22|139.82|201
1642694100000|2022-01-20 15:55:00|141.3|139.9|141.35|139.95|141.55|140.15|141.16|139.76|246
1642694400000|2022-01-20 16:00:00|141.36|139.96|141.99|140.59|142.06|140.66|141.28|139.88|188
1642694700000|2022-01-20 16:05:00|142.01|140.61|141.62|140.22|142.14|140.74|141.61|140.21|214
1642695000000|2022-01-20 16:10:00|141.61|140.21|140.66|139.26|141.63|140.23|140.57|139.17|239
1642695300000|2022-01-20 16:15:00|140.64|139.24|140.63|139.23|140.64|139.24|140.11|138.71|172
1642695600000|2022-01-20 16:20:00|140.65|139.25|140.52|139.12|140.7|139.3|140.34|138.94|174
1642695900000|2022-01-20 16:25:00|140.55|139.15|141.13|139.73|141.14|139.74|140.45|139.05|163
1642696200000|2022-01-20 16:30:00|141.14|139.74|141.06|139.66|141.66|140.26|141.04|139.64|203
1642696500000|2022-01-20 16:35:00|141.05|139.65|141|139.6|141.05|139.65|140.68|139.28|156
1642696800000|2022-01-20 16:40:00|140.91|139.51|140.74|139.34|141.13|139.73|140.65|139.25|151
1642697100000|2022-01-20 16:45:00|140.73|139.33|140.65|139.25|141.04|139.64|140.65|139.25|135
1642697400000|2022-01-20 16:50:00|140.66|139.26|141.12|139.72|141.17|139.77|140.58|139.18|126
1642697700000|2022-01-20 16:55:00|141.11|139.71|141.35|139.95|141.75|140.35|140.98|139.58|155
1642698000000|2022-01-20 17:00:00|141.42|140.02|140.8|139.4|141.45|140.05|140.77|139.37|146
1642698300000|2022-01-20 17:05:00|140.85|139.45|140.48|139.08|140.9|139.5|140.48|139.08|103
1642698600000|2022-01-20 17:10:00|140.5|139.1|140.55|139.15|140.76|139.36|140.47|139.07|122
1642698900000|2022-01-20 17:15:00|140.56|139.16|140.57|139.17|140.76|139.36|140.53|139.13|103
1642699200000|2022-01-20 17:20:00|140.55|139.15|140.41|139.01|140.56|139.16|140.15|138.75|94
1642699500000|2022-01-20 17:25:00|140.4|139|140.16|138.76|140.41|139.01|139.88|138.48|118
1642699800000|2022-01-20 17:30:00|140.18|138.78|140.35|138.95|140.41|139.01|140.16|138.76|122
1642700100000|2022-01-20 17:35:00|140.36|138.96|139.71|138.31|140.36|138.96|139.48|138.08|142
1642700400000|2022-01-20 17:40:00|139.72|138.32|139.65|138.25|139.75|138.35|139.55|138.15|138
1642700700000|2022-01-20 17:45:00|139.66|138.26|139.16|137.76|139.69|138.29|139.07|137.67|152
1642701000000|2022-01-20 17:50:00|139.17|137.77|138.6|137.2|139.17|137.77|138.55|137.15|220
1642701300000|2022-01-20 17:55:00|138.62|137.22|138.75|137.35|138.86|137.46|138.42|137.02|228
1642701600000|2022-01-20 18:00:00|138.74|137.34|138.8|137.4|139.26|137.86|138.74|137.34|229
1642701900000|2022-01-20 18:05:00|138.83|137.43|138.86|137.46|139.03|137.63|138.65|137.25|171
1642702200000|2022-01-20 18:10:00|138.88|137.48|139.01|137.61|139.04|137.64|138.72|137.32|152
1642702500000|2022-01-20 18:15:00|139.02|137.62|139.19|137.79|139.19|137.79|138.83|137.43|138
1642702800000|2022-01-20 18:20:00|139.18|137.78|139.72|138.32|139.81|138.41|139.17|137.77|201
1642703100000|2022-01-20 18:25:00|139.73|138.33|139.54|138.14|139.95|138.55|139.5|138.1|172
1642703400000|2022-01-20 18:30:00|139.55|138.15|139.05|137.65|139.65|138.25|139.01|137.61|153
1642703700000|2022-01-20 18:35:00|139.09|137.69|139.55|138.15|139.64|138.24|139.05|137.65|144
1642704000000|2022-01-20 18:40:00|139.56|138.16|139.57|138.17|139.84|138.44|139.56|138.16|43
1642704300000|2022-01-20 18:45:00|139.56|138.16|139.67|138.27|139.68|138.28|139.37|137.97|119
1642704600000|2022-01-20 18:50:00|139.68|138.28|140.14|138.74|140.16|138.76|139.67|138.27|144
1642704900000|2022-01-20 18:55:00|140.13|138.73|139.58|138.18|140.24|138.84|139.49|138.09|89
1642705200000|2022-01-20 19:00:00|139.59|138.19|139.85|138.45|139.85|138.45|138.77|137.37|279
1642705500000|2022-01-20 19:05:00|139.84|138.44|139.75|138.35|139.84|138.44|139.56|138.16|114
1642705800000|2022-01-20 19:10:00|139.73|138.33|140.16|138.76|140.37|138.97|139.48|138.08|255
1642706100000|2022-01-20 19:15:00|140.17|138.77|140.7|139.3|140.87|139.47|140.17|138.77|258
1642706400000|2022-01-20 19:20:00|140.69|139.29|140.57|139.17|140.83|139.43|140.46|139.06|169
1642706700000|2022-01-20 19:25:00|140.56|139.16|140.39|138.99|140.69|139.29|140.39|138.99|183
1642707000000|2022-01-20 19:30:00|140.41|139.01|139.97|138.57|140.46|139.06|139.67|138.27|169
1642707300000|2022-01-20 19:35:00|139.98|138.58|139.88|138.48|139.99|138.59|139.65|138.25|83
1642707600000|2022-01-20 19:40:00|139.87|138.47|139.75|138.35|139.93|138.53|139.69|138.29|99
1642707900000|2022-01-20 19:45:00|139.74|138.34|139.38|137.98|139.98|138.58|139.25|137.85|132
1642708200000|2022-01-20 19:50:00|139.37|137.97|139.48|138.08|139.48|138.08|139.26|137.86|138
1642708500000|2022-01-20 19:55:00|139.43|138.03|139.45|138.05|139.52|138.12|139.25|137.85|106
1642708800000|2022-01-20 20:00:00|139.44|138.04|139.15|137.75|139.83|138.43|139.03|137.63|139
1642709100000|2022-01-20 20:05:00|139.14|137.74|138.89|137.49|139.35|137.95|138.88|137.48|124
1642709400000|2022-01-20 20:10:00|138.88|137.48|138.61|137.21|139.15|137.75|138.47|137.07|187
1642709700000|2022-01-20 20:15:00|138.63|137.23|138.79|137.39|138.9|137.5|138.51|137.11|188
1642710000000|2022-01-20 20:20:00|138.78|137.38|138.54|137.14|138.78|137.38|138.54|137.14|161
1642710300000|2022-01-20 20:25:00|138.55|137.15|137.52|136.12|138.64|137.24|137.42|136.02|251
1642710600000|2022-01-20 20:30:00|137.53|136.13|137.43|136.03|137.78|136.38|137.41|136.01|228
1642710900000|2022-01-20 20:35:00|137.42|136.02|136.79|135.39|137.45|136.05|136.65|135.25|204
1642711200000|2022-01-20 20:40:00|136.8|135.4|136.55|135.15|136.9|135.5|136.48|135.08|87
1642711500000|2022-01-20 20:45:00|136.57|135.17|136.45|135.05|136.67|135.27|136.35|134.95|226
1642711800000|2022-01-20 20:50:00|136.41|135.01|136.76|135.36|137.54|136.14|136.36|134.96|264
1642712100000|2022-01-20 20:55:00|136.75|135.35|137.14|135.74|137.25|135.85|136.48|135.08|277
1642712400000|2022-01-20 21:00:00|137.15|135.75|136.48|135.08|137.25|135.85|136.41|135.01|259
1642712700000|2022-01-20 21:05:00|136.5|135.1|136.57|135.17|136.75|135.35|136.31|134.91|206
1642713000000|2022-01-20 21:10:00|136.55|135.15|136.02|134.62|136.65|135.25|136.02|134.62|203
1642713300000|2022-01-20 21:15:00|136.05|134.65|135.76|134.36|136.23|134.83|135.45|134.05|304
1642713600000|2022-01-20 21:20:00|135.75|134.35|135.49|134.09|135.78|134.38|135.2|133.8|255
1642713900000|2022-01-20 21:25:00|135.48|134.08|135.3|133.9|135.64|134.24|135.2|133.8|208
1642714200000|2022-01-20 21:30:00|135.29|133.89|134.93|133.53|135.44|134.04|134.93|133.53|203
1642714500000|2022-01-20 21:35:00|134.92|133.52|134.12|132.72|135.09|133.69|134.1|132.7|280
1642714800000|2022-01-20 21:40:00|134.15|132.75|133.84|132.44|134.15|132.75|132.95|131.55|429
1642715100000|2022-01-20 21:45:00|133.83|132.43|133.05|131.65|133.84|132.44|132.94|131.54|336
1642715400000|2022-01-20 21:50:00|133|131.6|131.45|130.05|133.1|131.7|131.3|129.9|317
1642715700000|2022-01-20 21:55:00|131.46|130.06|129.37|127.97|131.53|130.13|129.35|127.95|454
1642716000000|2022-01-20 22:00:00|129.33|127.93|130.59|129.19|131.01|129.61|127.84|126.44|352
1642716300000|2022-01-20 22:05:00|130.58|129.18|129.68|128.28|131.28|129.88|129.68|128.28|287
1642716600000|2022-01-20 22:10:00|129.61|128.21|129.95|128.55|130.13|128.73|128.82|127.42|159
1642716900000|2022-01-20 22:15:00|129.97|128.57|129.5|128.1|130.62|129.22|128.78|127.38|206
1642717200000|2022-01-20 22:20:00|129.46|128.06|129.47|128.07|129.66|128.26|128.9|127.5|257
1642717500000|2022-01-20 22:25:00|129.46|128.06|130.87|129.47|130.87|129.47|129.45|128.05|212
1642717800000|2022-01-20 22:30:00|130.85|129.45|129.36|127.96|131.06|129.66|129.36|127.96|214
1642718100000|2022-01-20 22:35:00|129.33|127.93|129.31|127.91|129.88|128.48|129.29|127.89|217
1642718400000|2022-01-20 22:40:00|129.32|127.92|129.11|127.71|129.5|128.1|128.95|127.55|276
1642718700000|2022-01-20 22:45:00|129.12|127.72|128.35|126.95|129.36|127.96|128.08|126.68|256
1642719000000|2022-01-20 22:50:00|128.34|126.94|129.47|128.07|129.55|128.15|128.09|126.69|267
1642719300000|2022-01-20 22:55:00|129.46|128.06|129.26|127.86|129.82|128.42|129.22|127.82|189
1642719600000|2022-01-20 23:00:00|129.24|127.84|128.3|126.9|129.35|127.95|127.88|126.48|349
1642719900000|2022-01-20 23:05:00|128.31|126.91|128.08|126.68|128.78|127.38|127.72|126.32|256
1642720200000|2022-01-20 23:10:00|128.05|126.65|128.15|126.75|128.44|127.04|127.75|126.35|157
1642720500000|2022-01-20 23:15:00|128.13|126.73|126.64|125.24|128.13|126.73|126.4|125|316
1642720800000|2022-01-20 23:20:00|126.65|125.25|126.04|124.64|127.2|125.8|125.9|124.5|314
1642721100000|2022-01-20 23:25:00|126.05|124.65|126.96|125.56|127.41|126.01|126.04|124.64|268
1642721400000|2022-01-20 23:30:00|126.95|125.55|126.45|125.05|127.34|125.94|126.24|124.84|224
1642721700000|2022-01-20 23:35:00|126.52|125.12|127.14|125.74|127.16|125.76|126.25|124.85|104
1642722000000|2022-01-20 23:40:00|127.1|125.7|127.37|125.97|127.41|126.01|126.75|125.35|156
1642722300000|2022-01-20 23:45:00|127.39|125.99|126.72|125.32|127.85|126.45|126.72|125.32|265
1642722600000|2022-01-20 23:50:00|126.73|125.33|126.46|125.06|126.93|125.53|126|124.6|280
1642722900000|2022-01-20 23:55:00|126.4|125|126.65|125.25|127.01|125.61|125.92|124.52|395
1642723200000|2022-01-21 00:00:00|126.58|125.18|125.59|124.19|126.64|125.24|125.19|123.79|344
1642723500000|2022-01-21 00:05:00|125.61|124.21|126.23|124.83|126.38|124.98|125.33|123.93|382
1642723800000|2022-01-21 00:10:00|126.22|124.82|126.18|124.78|126.51|125.11|125.07|123.67|357
1642724100000|2022-01-21 00:15:00|126.17|124.77|127.18|125.78|127.34|125.94|125.91|124.51|306
1642724400000|2022-01-21 00:20:00|127.22|125.82|127.04|125.64|127.22|125.82|126.38|124.98|284
1642724700000|2022-01-21 00:25:00|127.06|125.66|128.12|126.72|128.16|126.76|126.86|125.46|337
1642725000000|2022-01-21 00:30:00|128.13|126.73|128.25|126.85|128.25|126.85|127.43|126.03|350
1642725300000|2022-01-21 00:35:00|128.26|126.86|128.84|127.44|128.84|127.44|128.25|126.85|321
1642725600000|2022-01-21 00:40:00|128.8|127.4|128.55|127.15|128.87|127.47|128.29|126.89|303
1642725900000|2022-01-21 00:45:00|128.56|127.16|127.76|126.36|128.56|127.16|127.54|126.14|278
1642726200000|2022-01-21 00:50:00|127.79|126.39|127.8|126.4|128.04|126.64|127.63|126.23|222
1642726500000|2022-01-21 00:55:00|127.82|126.42|127.7|126.3|128.35|126.95|127.69|126.29|230
1642726800000|2022-01-21 01:00:00|127.69|126.29|127.3|125.9|127.99|126.59|126.95|125.55|322
1642727100000|2022-01-21 01:05:00|127.34|125.94|126.39|124.99|127.34|125.94|126.31|124.91|326
1642727400000|2022-01-21 01:10:00|126.41|125.01|127.06|125.66|127.07|125.67|126.35|124.95|256
1642727700000|2022-01-21 01:15:00|127.05|125.65|127.18|125.78|127.37|125.97|126.86|125.46|245
1642728000000|2022-01-21 01:20:00|127.17|125.77|126.6|125.2|127.25|125.85|126.58|125.18|210
1642728300000|2022-01-21 01:25:00|126.58|125.18|126.63|125.23|126.78|125.38|126.5|125.1|147
1642728600000|2022-01-21 01:30:00|126.64|125.24|126.4|125|126.67|125.27|126.12|124.72|224
1642728900000|2022-01-21 01:35:00|126.39|124.99|124.15|122.75|126.39|124.99|124.04|122.64|397
1642729200000|2022-01-21 01:40:00|124.19|122.79|124.05|122.65|124.83|123.43|123.68|122.28|519
1642729500000|2022-01-21 01:45:00|124.06|122.66|123.27|121.87|124.18|122.78|123.07|121.67|454
1642729800000|2022-01-21 01:50:00|123.26|121.86|122.83|121.43|123.32|121.92|122.26|120.86|419
1642730100000|2022-01-21 01:55:00|122.84|121.44|122.12|120.72|122.86|121.46|121.96|120.56|367
1642730400000|2022-01-21 02:00:00|122.11|120.71|123.96|122.56|124.33|122.93|121.88|120.48|416
1642730700000|2022-01-21 02:05:00|123.88|122.48|123.71|122.31|124.12|122.72|123.26|121.86|309
1642731000000|2022-01-21 02:10:00|123.72|122.32|123.49|122.09|124.16|122.76|122.96|121.56|344
1642731300000|2022-01-21 02:15:00|123.5|122.1|123.49|122.09|124.35|122.95|123.39|121.99|372
1642731600000|2022-01-21 02:20:00|123.5|122.1|125.77|124.37|125.81|124.41|122.62|121.22|556
1642731900000|2022-01-21 02:25:00|125.83|124.43|125.45|124.05|126.09|124.69|124.97|123.57|437
1642732200000|2022-01-21 02:30:00|125.43|124.03|124.66|123.26|125.55|124.15|124.51|123.11|413
1642732500000|2022-01-21 02:35:00|124.65|123.25|124.87|123.47|125.06|123.66|124.24|122.84|463
1642732800000|2022-01-21 02:40:00|124.88|123.48|124.06|122.66|124.98|123.58|124.06|122.66|364
1642733100000|2022-01-21 02:45:00|124.05|122.65|124.57|123.17|124.83|123.43|124.05|122.65|400
1642733400000|2022-01-21 02:50:00|124.58|123.18|124.96|123.56|125.35|123.95|124.46|123.06|332
1642733700000|2022-01-21 02:55:00|125.03|123.63|124.47|123.07|125.45|124.05|124.31|122.91|301
1642734000000|2022-01-21 03:00:00|124.45|123.05|124.75|123.35|125.2|123.8|124.21|122.81|291
1642734300000|2022-01-21 03:05:00|124.7|123.3|123.86|122.46|124.7|123.3|123.69|122.29|255
1642734600000|2022-01-21 03:10:00|123.85|122.45|123.45|122.05|123.85|122.45|122.66|121.26|397
1642734900000|2022-01-21 03:15:00|123.5|122.1|123.24|121.84|123.8|122.4|123.03|121.63|331
1642735200000|2022-01-21 03:20:00|123.25|121.85|122.87|121.47|123.29|121.89|122.75|121.35|359
1642735500000|2022-01-21 03:25:00|122.86|121.46|121.75|120.35|123|121.6|121.41|120.01|424
1642735800000|2022-01-21 03:30:00|121.76|120.36|121.35|119.95|122.38|120.98|120.93|119.53|535
1642736100000|2022-01-21 03:35:00|121.36|119.96|122.25|120.85|122.46|121.06|120.84|119.44|486
1642736400000|2022-01-21 03:40:00|122.24|120.84|122.17|120.77|122.69|121.29|121.72|120.32|354
1642736700000|2022-01-21 03:45:00|122.14|120.74|121.84|120.44|122.95|121.55|121.77|120.37|379
1642737000000|2022-01-21 03:50:00|121.82|120.42|121.54|120.14|122.02|120.62|121.34|119.94|336
1642737300000|2022-01-21 03:55:00|121.55|120.15|121.34|119.94|121.64|120.24|121.01|119.61|362
1642737600000|2022-01-21 04:00:00|121.33|119.93|122.65|121.25|122.65|121.25|121.3|119.9|442
1642737900000|2022-01-21 04:05:00|122.64|121.24|122.03|120.63|122.89|121.49|121.97|120.57|326
1642738200000|2022-01-21 04:10:00|122.04|120.64|122.17|120.77|122.55|121.15|122.02|120.62|226
1642738500000|2022-01-21 04:15:00|122.18|120.78|122.56|121.16|122.58|121.18|121.69|120.29|293
1642738800000|2022-01-21 04:20:00|122.57|121.17|122.78|121.38|122.85|121.45|122.37|120.97|246
1642739100000|2022-01-21 04:25:00|122.8|121.4|122.47|121.07|123.02|121.62|122.46|121.06|218
1642739400000|2022-01-21 04:30:00|122.45|121.05|122.06|120.66|122.77|121.37|122.06|120.66|214
1642739700000|2022-01-21 04:35:00|122.07|120.67|122.95|121.55|123.25|121.85|121.97|120.57|283
1642740000000|2022-01-21 04:40:00|122.96|121.56|122.34|120.94|123.01|121.61|122.3|120.9|184
1642740300000|2022-01-21 04:45:00|122.35|120.95|122.55|121.15|122.62|121.22|122.1|120.7|180
1642740600000|2022-01-21 04:50:00|122.56|121.16|122.83|121.43|122.83|121.43|122.42|121.02|234
1642740900000|2022-01-21 04:55:00|122.84|121.44|122.6|121.2|123.08|121.68|122.45|121.05|188
1642741200000|2022-01-21 05:00:00|122.63|121.23|122.52|121.12|122.63|121.23|122.13|120.73|238
1642741500000|2022-01-21 05:05:00|122.51|121.11|123.05|121.65|123.07|121.67|122.36|120.96|182
1642741800000|2022-01-21 05:10:00|123.04|121.64|122.41|121.01|123.14|121.74|122.39|120.99|171
1642742100000|2022-01-21 05:15:00|122.4|121|122.27|120.87|122.46|121.06|122.24|120.84|171
1642742400000|2022-01-21 05:20:00|122.26|120.86|122.53|121.13|122.55|121.15|122.25|120.85|217
1642742700000|2022-01-21 05:25:00|122.54|121.14|122.55|121.15|122.94|121.54|122.41|121.01|230
1642743000000|2022-01-21 05:30:00|122.56|121.16|122.35|120.95|122.56|121.16|122.35|120.95|177
1642743300000|2022-01-21 05:35:00|122.31|120.91|122.84|121.44|122.94|121.54|122.29|120.89|140
1642743600000|2022-01-21 05:40:00|122.81|121.41|123.55|122.15|123.55|122.15|122.77|121.37|219
1642743900000|2022-01-21 05:45:00|123.52|122.12|124.19|122.79|124.19|122.79|123.52|122.12|197
1642744200000|2022-01-21 05:50:00|124.16|122.76|124.17|122.77|124.42|123.02|124|122.6|261
1642744500000|2022-01-21 05:55:00|124.18|122.78|123.87|122.47|124.42|123.02|123.86|122.46|218
1642744800000|2022-01-21 06:00:00|123.88|122.48|123.43|122.03|124.05|122.65|123.15|121.75|297
1642745100000|2022-01-21 06:05:00|123.41|122.01|123.87|122.47|123.96|122.56|123.19|121.79|208
1642745400000|2022-01-21 06:10:00|123.88|122.48|123.66|122.26|124.06|122.66|123.51|122.11|212
1642745700000|2022-01-21 06:15:00|123.65|122.25|123.45|122.05|123.84|122.44|123.17|121.77|267
1642746000000|2022-01-21 06:20:00|123.44|122.04|123.5|122.1|123.84|122.44|123.35|121.95|192
1642746300000|2022-01-21 06:25:00|123.52|122.12|123.78|122.38|123.95|122.55|123.47|122.07|215
1642746600000|2022-01-21 06:30:00|123.79|122.39|123.37|121.97|123.94|122.54|123.37|121.97|206
1642746900000|2022-01-21 06:35:00|123.36|121.96|123.29|121.89|123.73|122.33|123.14|121.74|237
1642747200000|2022-01-21 06:40:00|123.28|121.88|123.34|121.94|123.59|122.19|123.17|121.77|186
1642747500000|2022-01-21 06:45:00|123.35|121.95|123.59|122.19|123.59|122.19|123.2|121.8|231
1642747800000|2022-01-21 06:50:00|123.58|122.18|123.93|122.53|123.98|122.58|123.5|122.1|225
1642748100000|2022-01-21 06:55:00|123.94|122.54|123.96|122.56|124.24|122.84|123.84|122.44|182
1642748400000|2022-01-21 07:00:00|123.95|122.55|123.57|122.17|124.46|123.06|123.55|122.15|252
1642748700000|2022-01-21 07:05:00|123.58|122.18|123.96|122.56|124.26|122.86|123.46|122.06|219
1642749000000|2022-01-21 07:10:00|123.97|122.57|124.38|122.98|124.45|123.05|123.88|122.48|234
1642749300000|2022-01-21 07:15:00|124.43|123.03|124.29|122.89|124.46|123.06|124.19|122.79|166
1642749600000|2022-01-21 07:20:00|124.27|122.87|124.07|122.67|124.42|123.02|123.9|122.5|230
1642749900000|2022-01-21 07:25:00|124.08|122.68|124.15|122.75|124.18|122.78|123.99|122.59|140
1642750200000|2022-01-21 07:30:00|124.17|122.77|123.95|122.55|124.17|122.77|123.87|122.47|118
1642750500000|2022-01-21 07:35:00|123.9|122.5|123.72|122.32|123.99|122.59|123.72|122.32|193
1642750800000|2022-01-21 07:40:00|123.75|122.35|123.99|122.59|124.05|122.65|123.66|122.26|133
1642751100000|2022-01-21 07:45:00|123.98|122.58|124.97|123.57|125.05|123.65|123.98|122.58|175
1642751400000|2022-01-21 07:50:00|124.96|123.56|124.56|123.16|125.11|123.71|124.33|122.93|260
1642751700000|2022-01-21 07:55:00|124.55|123.15|124.85|123.45|124.88|123.48|124.55|123.15|165
1642752000000|2022-01-21 08:00:00|124.86|123.46|124.66|123.26|124.86|123.46|124.22|122.82|198
1642752300000|2022-01-21 08:05:00|124.65|123.25|124.94|123.54|125.08|123.68|124.61|123.21|254
1642752600000|2022-01-21 08:10:00|124.95|123.55|124.5|123.1|125.05|123.65|124.47|123.07|203
1642752900000|2022-01-21 08:15:00|124.45|123.05|124.15|122.75|124.49|123.09|124.06|122.66|215
1642753200000|2022-01-21 08:20:00|124.12|122.72|124.17|122.77|124.24|122.84|123.96|122.56|84
1642753500000|2022-01-21 08:25:00|124.18|122.78|124.5|123.1|124.61|123.21|124.15|122.75|159
1642753800000|2022-01-21 08:30:00|124.51|123.11|124.51|123.11|124.75|123.35|124.26|122.86|184
1642754100000|2022-01-21 08:35:00|124.52|123.12|124.37|122.97|124.71|123.31|124.37|122.97|170
1642754400000|2022-01-21 08:40:00|124.38|122.98|124.49|123.09|124.66|123.26|124.26|122.86|158
1642754700000|2022-01-21 08:45:00|124.48|123.08|124.37|122.97|124.87|123.47|124.12|122.72|227
1642755000000|2022-01-21 08:50:00|124.36|122.96|124.39|122.99|124.44|123.04|124.12|122.72|152
1642755300000|2022-01-21 08:55:00|124.38|122.98|124.45|123.05|124.78|123.38|124.34|122.94|182
1642755600000|2022-01-21 09:00:00|124.46|123.06|124.18|122.78|124.53|123.13|124.15|122.75|181
1642755900000|2022-01-21 09:05:00|124.19|122.79|123.2|121.8|124.32|122.92|122.96|121.56|225
1642756200000|2022-01-21 09:10:00|123.19|121.79|123.22|121.82|123.52|122.12|123.14|121.74|286
1642756500000|2022-01-21 09:15:00|123.19|121.79|123.3|121.9|123.6|122.2|123.12|121.72|189
1642756800000|2022-01-21 09:20:00|123.34|121.94|124.04|122.64|124.04|122.64|123.33|121.93|176
1642757100000|2022-01-21 09:25:00|124.03|122.63|123.87|122.47|124.18|122.78|123.75|122.35|240
1642757400000|2022-01-21 09:30:00|123.88|122.48|123.91|122.51|124.05|122.65|123.67|122.27|170
1642757700000|2022-01-21 09:35:00|123.95|122.55|123.38|121.98|124.19|122.79|123.35|121.95|206
1642758000000|2022-01-21 09:40:00|123.39|121.99|123.57|122.17|123.66|122.26|123.23|121.83|187
1642758300000|2022-01-21 09:45:00|123.58|122.18|123.59|122.19|123.76|122.36|123.57|122.17|144
1642758600000|2022-01-21 09:50:00|123.58|122.18|124.04|122.64|124.26|122.86|123.45|122.05|248
1642758900000|2022-01-21 09:55:00|124.05|122.65|123.58|122.18|124.14|122.74|123.58|122.18|137
1642759200000|2022-01-21 10:00:00|123.56|122.16|123.63|122.23|123.68|122.28|123.24|121.84|197
1642759500000|2022-01-21 10:05:00|123.64|122.24|123.46|122.06|124.04|122.64|123.37|121.97|231
1642759800000|2022-01-21 10:10:00|123.43|122.03|123.65|122.25|123.92|122.52|123.32|121.92|203
1642760100000|2022-01-21 10:15:00|123.66|122.26|123.69|122.29|124.09|122.69|123.65|122.25|176
1642760400000|2022-01-21 10:20:00|123.7|122.3|124.26|122.86|124.33|122.93|123.66|122.26|160
1642760700000|2022-01-21 10:25:00|124.27|122.87|124.34|122.94|124.49|123.09|123.96|122.56|137
1642761000000|2022-01-21 10:30:00|124.33|122.93|124.54|123.14|124.66|123.26|124.22|122.82|143
1642761300000|2022-01-21 10:35:00|124.55|123.15|124.25|122.85|124.75|123.35|124.24|122.84|223
1642761600000|2022-01-21 10:40:00|124.24|122.84|124.25|122.85|124.38|122.98|124.08|122.68|170
1642761900000|2022-01-21 10:45:00|124.23|122.83|124.52|123.12|124.52|123.12|123.97|122.57|126
1642762200000|2022-01-21 10:50:00|124.54|123.14|123.84|122.44|124.56|123.16|123.78|122.38|172
1642762500000|2022-01-21 10:55:00|123.85|122.45|124.19|122.79|124.19|122.79|123.77|122.37|193
1642762800000|2022-01-21 11:00:00|124.18|122.78|124.11|122.71|124.18|122.78|123.93|122.53|163
1642763100000|2022-01-21 11:05:00|124.12|122.72|123.5|122.1|124.24|122.84|123.39|121.99|177
1642763400000|2022-01-21 11:10:00|123.49|122.09|123.3|121.9|123.65|122.25|123.27|121.87|212
1642763700000|2022-01-21 11:15:00|123.29|121.89|123.04|121.64|123.41|122.01|123.04|121.64|155
1642764000000|2022-01-21 11:20:00|123.03|121.63|122.29|120.89|123.06|121.66|122.19|120.79|308
1642764300000|2022-01-21 11:25:00|122.28|120.88|122.38|120.98|122.45|121.05|122.09|120.69|213
1642764600000|2022-01-21 11:30:00|122.37|120.97|121.65|120.25|122.49|121.09|121.57|120.17|273
1642764900000|2022-01-21 11:35:00|121.66|120.26|122.13|120.73|122.13|120.73|121.65|120.25|258
1642765200000|2022-01-21 11:40:00|122.15|120.75|122.36|120.96|122.37|120.97|121.65|120.25|255
1642765500000|2022-01-21 11:45:00|122.4|121|121.86|120.46|122.44|121.04|121.77|120.37|248
1642765800000|2022-01-21 11:50:00|121.87|120.47|121.77|120.37|122.01|120.61|121.66|120.26|221
1642766100000|2022-01-21 11:55:00|121.78|120.38|122.38|120.98|122.46|121.06|121.78|120.38|219
1642766400000|2022-01-21 12:00:00|122.36|120.96|121.79|120.39|122.54|121.14|121.79|120.39|252
1642766700000|2022-01-21 12:05:00|121.81|120.41|120.25|118.85|121.85|120.45|120.25|118.85|365
1642767000000|2022-01-21 12:10:00|120.21|118.81|119.77|118.37|120.26|118.86|119.48|118.08|378
1642767300000|2022-01-21 12:15:00|119.76|118.36|120.79|119.39|120.8|119.4|119.39|117.99|357
1642767600000|2022-01-21 12:20:00|120.8|119.4|121.36|119.96|121.48|120.08|120.62|119.22|352
1642767900000|2022-01-21 12:25:00|121.35|119.95|120.45|119.05|121.41|120.01|120.45|119.05|284
1642768200000|2022-01-21 12:30:00|120.46|119.06|119.18|117.78|120.52|119.12|119.18|117.78|335
1642768500000|2022-01-21 12:35:00|119.17|117.77|117.26|115.86|119.53|118.13|117.26|115.86|525
1642768800000|2022-01-21 12:40:00|117.27|115.87|119.03|117.63|119.03|117.63|117.27|115.87|466
1642769100000|2022-01-21 12:45:00|119.02|117.62|118.64|117.24|119.69|118.29|118.57|117.17|419
1642769400000|2022-01-21 12:50:00|118.65|117.25|118.19|116.79|119.22|117.82|118.1|116.7|355
1642769700000|2022-01-21 12:55:00|118.21|116.81|119.36|117.96|119.58|118.18|117.95|116.55|368
1642770000000|2022-01-21 13:00:00|119.4|118|120.44|119.04|120.48|119.08|119.4|118|443
1642770300000|2022-01-21 13:05:00|120.46|119.06|120.19|118.79|120.83|119.43|120.03|118.63|331
1642770600000|2022-01-21 13:10:00|120.17|118.77|120.54|119.14|120.66|119.26|119.69|118.29|332
1642770900000|2022-01-21 13:15:00|120.56|119.16|120.5|119.1|120.63|119.23|120.02|118.62|369
1642771200000|2022-01-21 13:20:00|120.51|119.11|120.16|118.76|120.89|119.49|120.06|118.66|308
1642771500000|2022-01-21 13:25:00|120.17|118.77|120.27|118.87|120.64|119.24|120.06|118.66|280
1642771800000|2022-01-21 13:30:00|120.26|118.86|118.96|117.56|120.39|118.99|118.89|117.49|346
1642772100000|2022-01-21 13:35:00|118.92|117.52|119.77|118.37|119.78|118.38|118.8|117.4|365
1642772400000|2022-01-21 13:40:00|119.8|118.4|120.88|119.48|121.04|119.64|119.78|118.38|301
1642772700000|2022-01-21 13:45:00|120.87|119.47|120.56|119.16|121.13|119.73|120.47|119.07|368
1642773000000|2022-01-21 13:50:00|120.57|119.17|119.68|118.28|120.74|119.34|119.67|118.27|311
1642773300000|2022-01-21 13:55:00|119.67|118.27|119.96|118.56|120.06|118.66|119.49|118.09|261
1642773600000|2022-01-21 14:00:00|119.97|118.57|119.6|118.2|120.36|118.96|119.54|118.14|275
1642773900000|2022-01-21 14:05:00|119.64|118.24|119.05|117.65|119.73|118.33|119.05|117.65|348
1642774200000|2022-01-21 14:10:00|119.04|117.64|119.36|117.96|119.63|118.23|118.97|117.57|305
1642774500000|2022-01-21 14:15:00|119.37|117.97|119.27|117.87|119.85|118.45|119.07|117.67|297
1642774800000|2022-01-21 14:20:00|119.26|117.86|120.04|118.64|120.12|118.72|119.14|117.74|288
1642775100000|2022-01-21 14:25:00|120.06|118.66|120.77|119.37|120.87|119.47|120.06|118.66|284
1642775400000|2022-01-21 14:30:00|120.79|119.39|121.43|120.03|121.43|120.03|120.3|118.9|387
1642775700000|2022-01-21 14:35:00|121.41|120.01|120.85|119.45|121.73|120.33|120.76|119.36|390
1642776000000|2022-01-21 14:40:00|120.84|119.44|119.99|118.59|120.91|119.51|119.98|118.58|295
1642776300000|2022-01-21 14:45:00|120|118.6|120.61|119.21|121.05|119.65|119.92|118.52|337
1642776600000|2022-01-21 14:50:00|120.65|119.25|120.2|118.8|120.8|119.4|119.98|118.58|315
1642776900000|2022-01-21 14:55:00|120.19|118.79|120.18|118.78|120.41|119.01|119.66|118.26|331
1642777200000|2022-01-21 15:00:00|120.19|118.79|120.18|118.78|120.53|119.13|119.86|118.46|342
1642777500000|2022-01-21 15:05:00|120.17|118.77|120.45|119.05|120.95|119.55|120.17|118.77|330
1642777800000|2022-01-21 15:10:00|120.44|119.04|119.57|118.17|120.44|119.04|119.52|118.12|277
1642778100000|2022-01-21 15:15:00|119.55|118.15|119.57|118.17|119.91|118.51|119.51|118.11|251
1642778400000|2022-01-21 15:20:00|119.58|118.18|119.43|118.03|119.59|118.19|118.85|117.45|296
1642778700000|2022-01-21 15:25:00|119.44|118.04|119.61|118.21|120.09|118.69|119.33|117.93|283
1642779000000|2022-01-21 15:30:00|119.64|118.24|120.93|119.53|120.98|119.58|119.57|118.17|298
1642779300000|2022-01-21 15:35:00|120.91|119.51|120.55|119.15|121.31|119.91|120.55|119.15|325
1642779600000|2022-01-21 15:40:00|120.57|119.17|121.26|119.86|121.31|119.91|120.47|119.07|320
1642779900000|2022-01-21 15:45:00|121.27|119.87|122.4|121|122.41|121.01|121.14|119.74|282
1642780200000|2022-01-21 15:50:00|122.41|121.01|122.56|121.16|122.6|121.2|122.08|120.68|270
1642780500000|2022-01-21 15:55:00|122.55|121.15|121.92|120.52|122.72|121.32|121.85|120.45|269
1642780800000|2022-01-21 16:00:00|121.93|120.53|121.54|120.14|121.95|120.55|121.28|119.88|256
1642781100000|2022-01-21 16:05:00|121.53|120.13|122.5|121.1|122.5|121.1|121.43|120.03|265
1642781400000|2022-01-21 16:10:00|122.49|121.09|121.87|120.47|122.49|121.09|121.65|120.25|221
1642781700000|2022-01-21 16:15:00|121.92|120.52|122.02|120.62|122.19|120.79|121.57|120.17|202
1642782000000|2022-01-21 16:20:00|121.96|120.56|122.66|121.26|122.86|121.46|121.86|120.46|206
1642782300000|2022-01-21 16:25:00|122.65|121.25|122.47|121.07|122.66|121.26|122.26|120.86|150
1642782600000|2022-01-21 16:30:00|122.46|121.06|122.15|120.75|122.46|121.06|121.88|120.48|221
1642782900000|2022-01-21 16:35:00|122.32|120.92|121.7|120.3|122.72|121.32|121.58|120.18|250
1642783200000|2022-01-21 16:40:00|121.73|120.33|121.43|120.03|121.81|120.41|121.34|119.94|143
1642783500000|2022-01-21 16:45:00|121.42|120.02|121.05|119.65|121.45|120.05|120.57|119.17|260
1642783800000|2022-01-21 16:50:00|121.06|119.66|120.85|119.45|121.53|120.13|120.73|119.33|234
1642784100000|2022-01-21 16:55:00|120.84|119.44|121.28|119.88|121.4|120|120.7|119.3|228
1642784400000|2022-01-21 17:00:00|121.26|119.86|121.35|119.95|121.62|120.22|121.11|119.71|231
1642784700000|2022-01-21 17:05:00|121.41|120.01|121.35|119.95|121.55|120.15|121.14|119.74|235
1642785000000|2022-01-21 17:10:00|121.34|119.94|120.56|119.16|121.35|119.95|120.56|119.16|223
1642785300000|2022-01-21 17:15:00|120.54|119.14|120.83|119.43|120.83|119.43|120.28|118.88|239
1642785600000|2022-01-21 17:20:00|120.84|119.44|121.12|119.72|121.24|119.84|120.54|119.14|235
1642785900000|2022-01-21 17:25:00|121.15|119.75|121.15|119.75|121.54|120.14|121.03|119.63|233
1642786200000|2022-01-21 17:30:00|121.14|119.74|121.48|120.08|121.48|120.08|120.94|119.54|208
1642786500000|2022-01-21 17:35:00|121.49|120.09|120.27|118.87|121.71|120.31|120.25|118.85|295
1642786800000|2022-01-21 17:40:00|120.25|118.85|120.45|119.05|120.74|119.34|120.18|118.78|193
1642787100000|2022-01-21 17:45:00|120.44|119.04|120.15|118.75|120.62|119.22|120.08|118.68|202
1642787400000|2022-01-21 17:50:00|120.14|118.74|120.13|118.73|120.36|118.96|120.06|118.66|155
1642787700000|2022-01-21 17:55:00|120.11|118.71|120.29|118.89|120.41|119.01|119.92|118.52|206
1642788000000|2022-01-21 18:00:00|120.28|118.88|120.33|118.93|120.71|119.31|120.25|118.85|223
1642788300000|2022-01-21 18:05:00|120.34|118.94|120.45|119.05|120.83|119.43|120.32|118.92|212
1642788600000|2022-01-21 18:10:00|120.44|119.04|121.82|120.42|121.85|120.45|120.44|119.04|243
1642788900000|2022-01-21 18:15:00|121.78|120.38|120.45|119.05|121.88|120.48|120.34|118.94|301
1642789200000|2022-01-21 18:20:00|120.54|119.14|119.35|117.95|120.55|119.15|119.29|117.89|221
1642789500000|2022-01-21 18:25:00|119.36|117.96|119.51|118.11|119.63|118.23|119.05|117.65|251
1642789800000|2022-01-21 18:30:00|119.5|118.1|120.04|118.64|120.45|119.05|118.74|117.34|407
1642790100000|2022-01-21 18:35:00|120.02|118.62|120.47|119.07|120.74|119.34|119.96|118.56|311
1642790400000|2022-01-21 18:40:00|120.51|119.11|120.66|119.26|121.15|119.75|120.45|119.05|239
1642790700000|2022-01-21 18:45:00|120.65|119.25|120.65|119.25|120.92|119.52|120.16|118.76|324
1642791000000|2022-01-21 18:50:00|120.64|119.24|120.95|119.55|121.15|119.75|120.64|119.24|285
1642791300000|2022-01-21 18:55:00|120.94|119.54|120.19|118.79|121.02|119.62|120.09|118.69|248
1642791600000|2022-01-21 19:00:00|120.17|118.77|120.71|119.31|120.79|119.39|120.04|118.64|282
1642791900000|2022-01-21 19:05:00|120.72|119.32|120.22|118.82|121.02|119.62|120.15|118.75|326
1642792200000|2022-01-21 19:10:00|120.23|118.83|120.56|119.16|120.56|119.16|120.09|118.69|255
1642792500000|2022-01-21 19:15:00|120.5|119.1|120.95|119.55|121.05|119.65|120.5|119.1|236
1642792800000|2022-01-21 19:20:00|120.94|119.54|121.23|119.83|121.24|119.84|120.75|119.35|209
1642793100000|2022-01-21 19:25:00|121.22|119.82|119.78|118.38|121.22|119.82|119.68|118.28|280
1642793400000|2022-01-21 19:30:00|119.77|118.37|119.58|118.18|119.77|118.37|119.23|117.83|276
1642793700000|2022-01-21 19:35:00|119.57|118.17|120.45|119.05|120.55|119.15|119.26|117.86|276
1642794000000|2022-01-21 19:40:00|120.46|119.06|120.02|118.62|120.65|119.25|119.86|118.46|257
1642794300000|2022-01-21 19:45:00|120.01|118.61|120.65|119.25|120.75|119.35|119.83|118.43|230
1642794600000|2022-01-21 19:50:00|120.66|119.26|119.73|118.33|120.68|119.28|119.57|118.17|287
1642794900000|2022-01-21 19:55:00|119.72|118.32|119.13|117.73|119.85|118.45|119.05|117.65|239
1642795200000|2022-01-21 20:00:00|119.12|117.72|119.34|117.94|119.99|118.59|119.12|117.72|293
1642795500000|2022-01-21 20:05:00|119.33|117.93|118.31|116.91|119.49|118.09|118.22|116.82|365
1642795800000|2022-01-21 20:10:00|118.32|116.92|117.65|116.25|118.64|117.24|117.58|116.18|390
1642796100000|2022-01-21 20:15:00|117.74|116.34|118.91|117.51|119.42|118.02|117.5|116.1|446
1642796400000|2022-01-21 20:20:00|118.9|117.5|119.03|117.63|119.14|117.74|118.33|116.93|393
1642796700000|2022-01-21 20:25:00|118.99|117.59|117.75|116.35|118.99|117.59|117.6|116.2|405
1642797000000|2022-01-21 20:30:00|117.71|116.31|118.45|117.05|118.93|117.53|117.67|116.27|420
1642797300000|2022-01-21 20:35:00|118.44|117.04|118.84|117.44|118.85|117.45|118.02|116.62|402
1642797600000|2022-01-21 20:40:00|118.86|117.46|119.34|117.94|119.78|118.38|118.8|117.4|417
1642797900000|2022-01-21 20:45:00|119.35|117.95|119.08|117.68|119.42|118.02|118.77|117.37|305
1642798200000|2022-01-21 20:50:00|119.07|117.67|118.15|116.75|119.08|117.68|118.06|116.66|354
1642798500000|2022-01-21 20:55:00|118.09|116.69|119.85|118.45|120.08|118.68|118.04|116.64|374
1642798800000|2022-01-21 21:00:00|119.78|118.38|120.07|118.67|120.55|119.15|119.72|118.32|339
1642799100000|2022-01-21 21:05:00|120.06|118.66|121.19|119.79|121.69|120.29|120.05|118.65|324
1642799400000|2022-01-21 21:10:00|121.22|119.82|119.96|118.56|121.22|119.82|119.88|118.48|290
1642799700000|2022-01-21 21:15:00|119.95|118.55|119.63|118.23|120.27|118.87|119.47|118.07|276
1642800000000|2022-01-21 21:20:00|119.64|118.24|119.14|117.74|119.8|118.4|119.11|117.71|243
1642800300000|2022-01-21 21:25:00|119.15|117.75|119.25|117.85|119.39|117.99|118.96|117.56|298
1642800600000|2022-01-21 21:30:00|119.28|117.88|116.85|115.45|119.65|118.25|116.8|115.4|482
1642800900000|2022-01-21 21:35:00|116.86|115.46|116.04|114.64|117.48|116.08|115.94|114.54|578
1642801200000|2022-01-21 21:40:00|116.05|114.65|115.86|114.46|116.73|115.33|115.84|114.44|523
1642801500000|2022-01-21 21:45:00|115.85|114.45|112.71|111.31|115.86|114.46|112.14|110.74|667
1642801800000|2022-01-21 21:50:00|112.69|111.29|114.32|112.92|114.49|113.09|111.86|110.46|668
1642802100000|2022-01-21 21:55:00|114.31|112.91|114.52|113.12|114.78|113.38|113.93|112.53|527
1642838400000|2022-01-22 08:00:00|104.08|102.68|105.8|104.4|105.8|104.4|104.02|102.62|469
1642838700000|2022-01-22 08:05:00|105.77|104.37|105.81|104.41|106.06|104.66|105.42|104.02|480
1642839000000|2022-01-22 08:10:00|105.78|104.38|105.51|104.11|106.05|104.65|105.39|103.99|365
1642839300000|2022-01-22 08:15:00|105.52|104.12|104.82|103.42|105.97|104.57|104.82|103.42|283
1642839600000|2022-01-22 08:20:00|104.81|103.41|104.65|103.25|105.04|103.64|104.5|103.1|355
1642839900000|2022-01-22 08:25:00|104.66|103.26|105.77|104.37|105.85|104.45|104.65|103.25|349
1642840200000|2022-01-22 08:30:00|105.76|104.36|105.77|104.37|106.16|104.76|105.7|104.3|294
1642840500000|2022-01-22 08:35:00|105.79|104.39|105.58|104.18|105.85|104.45|105.27|103.87|292
1642840800000|2022-01-22 08:40:00|105.62|104.22|104.66|103.26|105.62|104.22|104.56|103.16|233
1642841100000|2022-01-22 08:45:00|104.65|103.25|105.19|103.79|105.25|103.85|104.58|103.18|302
1642841400000|2022-01-22 08:50:00|105.21|103.81|104.49|103.09|105.29|103.89|104.49|103.09|217
1642841700000|2022-01-22 08:55:00|104.48|103.08|104.56|103.16|104.92|103.52|104.47|103.07|269
1642842000000|2022-01-22 09:00:00|104.57|103.17|105.21|103.81|105.21|103.81|104.45|103.05|292
1642842300000|2022-01-22 09:05:00|105.22|103.82|104.3|102.9|105.46|104.06|104.27|102.87|305
1642842600000|2022-01-22 09:10:00|104.27|102.87|104.63|103.23|104.63|103.23|103.97|102.57|320
1642842900000|2022-01-22 09:15:00|104.65|103.25|105.29|103.89|105.64|104.24|104.54|103.14|354
1642843200000|2022-01-22 09:20:00|105.31|103.91|104.46|103.06|105.39|103.99|104.23|102.83|413
1642843500000|2022-01-22 09:25:00|104.45|103.05|104.19|102.79|104.68|103.28|104.07|102.67|395
1642843800000|2022-01-22 09:30:00|104.2|102.8|103.4|102|104.64|103.24|103.29|101.89|456
1642844100000|2022-01-22 09:35:00|103.39|101.99|102.3|100.9|103.62|102.22|102.3|100.9|481
1642844400000|2022-01-22 09:40:00|102.29|100.89|102.31|100.91|103.08|101.68|101.99|100.59|549
1642844700000|2022-01-22 09:45:00|102.35|100.95|101.46|100.06|102.7|101.3|101.1|99.7|523
1642845000000|2022-01-22 09:50:00|101.51|100.11|101.83|100.43|102.88|101.48|101.51|100.11|598
1642845300000|2022-01-22 09:55:00|101.81|100.41|101.13|99.73|102.36|100.96|100.98|99.58|535
1642845600000|2022-01-22 10:00:00|101.12|99.72|99.6|98.2|102.15|100.75|98.84|97.44|712
1642845900000|2022-01-22 10:05:00|99.61|98.21|94.21|92.81|99.64|98.24|93.69|92.29|793
1642846200000|2022-01-22 10:10:00|94.22|92.82|94.62|93.22|95.54|94.14|92.97|91.57|699
1642846500000|2022-01-22 10:15:00|94.59|93.19|94.12|92.72|94.99|93.59|93.33|91.93|653
1642846800000|2022-01-22 10:20:00|94.06|92.66|97.29|95.89|97.29|95.89|93.85|92.45|555
1642847100000|2022-01-22 10:25:00|97.33|95.93|98.2|96.8|98.85|97.45|96.92|95.52|463
1642847400000|2022-01-22 10:30:00|98.19|96.79|102.48|101.08|102.83|101.43|98.19|96.79|610
1642847700000|2022-01-22 10:35:00|102.46|101.06|102.74|101.34|103.04|101.64|101.53|100.13|745
1642848000000|2022-01-22 10:40:00|102.71|101.31|102.71|101.31|102.91|101.51|102.24|100.84|576
1642848300000|2022-01-22 10:45:00|102.7|101.3|101.82|100.42|102.72|101.32|101.73|100.33|539
1642848600000|2022-01-22 10:50:00|101.83|100.43|102.5|101.1|102.6|101.2|101.27|99.87|535
1642848900000|2022-01-22 10:55:00|102.46|101.06|104.65|103.25|104.65|103.25|102.05|100.65|534
1642849200000|2022-01-22 11:00:00|104.66|103.26|104.65|103.25|105.08|103.68|103.28|101.88|623
1642849500000|2022-01-22 11:05:00|104.63|103.23|103.52|102.12|104.82|103.42|103.37|101.97|462
1642849800000|2022-01-22 11:10:00|103.51|102.11|103.62|102.22|103.93|102.53|103.16|101.76|494
1642850100000|2022-01-22 11:15:00|103.63|102.23|103.7|102.3|105.07|103.67|103.63|102.23|517
1642850400000|2022-01-22 11:20:00|103.74|102.34|104.41|103.01|104.57|103.17|103.74|102.34|461
1642850700000|2022-01-22 11:25:00|104.47|103.07|104.31|102.91|104.47|103.07|103.85|102.45|397
1642851000000|2022-01-22 11:30:00|104.34|102.94|103.47|102.07|104.75|103.35|103.47|102.07|451
1642851300000|2022-01-22 11:35:00|103.48|102.08|102.88|101.48|103.5|102.1|102.63|101.23|448
1642851600000|2022-01-22 11:40:00|102.87|101.47|102.16|100.76|103.08|101.68|101.83|100.43|470
1642851900000|2022-01-22 11:45:00|102.17|100.77|102.39|100.99|102.39|100.99|101.35|99.95|479
1642852200000|2022-01-22 11:50:00|102.4|101|102.79|101.39|103.34|101.94|101.86|100.46|504
1642852500000|2022-01-22 11:55:00|102.76|101.36|103.54|102.14|103.85|102.45|102.5|101.1|440
1642852800000|2022-01-22 12:00:00|103.55|102.15|103.88|102.48|103.89|102.49|102.89|101.49|414
1642853100000|2022-01-22 12:05:00|103.87|102.47|103.13|101.73|103.95|102.55|103.07|101.67|377
1642853400000|2022-01-22 12:10:00|103.15|101.75|104.07|102.67|104.21|102.81|103.07|101.67|390
1642853700000|2022-01-22 12:15:00|104.05|102.65|105.2|103.8|105.48|104.08|103.78|102.38|438
1642854000000|2022-01-22 12:20:00|105.24|103.84|106.16|104.76|106.27|104.87|104.86|103.46|505
1642854300000|2022-01-22 12:25:00|106.15|104.75|104.9|103.5|106.27|104.87|104.82|103.42|492
1642854600000|2022-01-22 12:30:00|104.94|103.54|106.32|104.92|106.32|104.92|104.91|103.51|319
1642854900000|2022-01-22 12:35:00|106.28|104.88|107.79|106.39|107.79|106.39|106.17|104.77|468
1642855200000|2022-01-22 12:40:00|107.82|106.42|107.68|106.28|107.86|106.46|107.1|105.7|427
1642855500000|2022-01-22 12:45:00|107.67|106.27|108.94|107.54|109.3|107.9|107.64|106.24|531
1642855800000|2022-01-22 12:50:00|108.91|107.51|110.5|109.1|110.5|109.1|108.85|107.45|549
1642856100000|2022-01-22 12:55:00|110.51|109.11|110.24|108.84|111.13|109.73|109.5|108.1|566
1642856400000|2022-01-22 13:00:00|110.23|108.83|109.23|107.83|110.25|108.85|108.72|107.32|461
1642856700000|2022-01-22 13:05:00|109.25|107.85|110.56|109.16|110.9|109.5|109.06|107.66|419
1642857000000|2022-01-22 13:10:00|110.55|109.15|112.34|110.94|112.45|111.05|110.32|108.92|548
1642857300000|2022-01-22 13:15:00|112.33|110.93|114.41|113.01|114.84|113.44|112.06|110.66|631
1642857600000|2022-01-22 13:20:00|114.42|113.02|113.8|112.4|115.05|113.65|113.45|112.05|658
1642857900000|2022-01-22 13:25:00|113.83|112.43|113.49|112.09|114.16|112.76|113.32|111.92|546
1642858200000|2022-01-22 13:30:00|113.46|112.06|113.42|112.02|113.91|112.51|112.42|111.02|473
1642858500000|2022-01-22 13:35:00|113.43|112.03|113.05|111.65|113.78|112.38|112.86|111.46|366
1642858800000|2022-01-22 13:40:00|112.98|111.58|113.57|112.17|113.95|112.55|112.36|110.96|426
1642859100000|2022-01-22 13:45:00|113.6|112.2|113.22|111.82|113.6|112.2|112.62|111.22|531
1642859400000|2022-01-22 13:50:00|113.24|111.84|112.55|111.15|113.47|112.07|112.41|111.01|478
1642859700000|2022-01-22 13:55:00|112.54|111.14|112.29|110.89|112.74|111.34|112.13|110.73|379
1642860000000|2022-01-22 14:00:00|112.33|110.93|111.07|109.67|112.51|111.11|110.31|108.91|527
1642860300000|2022-01-22 14:05:00|111.08|109.68|110.98|109.58|111.09|109.69|110.05|108.65|449
1642860600000|2022-01-22 14:10:00|110.97|109.57|109.85|108.45|111.11|109.71|109.85|108.45|427
1642860900000|2022-01-22 14:15:00|109.86|108.46|110.28|108.88|110.36|108.96|109.85|108.45|337
1642861200000|2022-01-22 14:20:00|110.26|108.86|110.95|109.55|111.24|109.84|110.16|108.76|326
1642861500000|2022-01-22 14:25:00|110.94|109.54|110.62|109.22|111.06|109.66|110.46|109.06|282
1642861800000|2022-01-22 14:30:00|110.61|109.21|110.15|108.75|110.62|109.22|110.04|108.64|335
1642862100000|2022-01-22 14:35:00|110.14|108.74|110.55|109.15|110.86|109.46|110.1|108.7|278
1642862400000|2022-01-22 14:40:00|110.56|109.16|110.24|108.84|111.12|109.72|110.15|108.75|316
1642862700000|2022-01-22 14:45:00|110.25|108.85|109.01|107.61|110.35|108.95|109.01|107.61|368
1642863000000|2022-01-22 14:50:00|109|107.6|108.38|106.98|109|107.6|108.19|106.79|383
1642863300000|2022-01-22 14:55:00|108.39|106.99|107.7|106.3|108.39|106.99|107.42|106.02|416
1642863600000|2022-01-22 15:00:00|107.71|106.31|108.92|107.52|108.99|107.59|107.67|106.27|424
1642863900000|2022-01-22 15:05:00|108.93|107.53|110.87|109.47|111.19|109.79|108.93|107.53|535
1642864200000|2022-01-22 15:10:00|110.88|109.48|109.99|108.59|111.63|110.23|109.84|108.44|505
1642864500000|2022-01-22 15:15:00|110.02|108.62|108.7|107.3|111.17|109.77|108.52|107.12|562
1642864800000|2022-01-22 15:20:00|108.72|107.32|108.85|107.45|109.19|107.79|108.52|107.12|452
1642865100000|2022-01-22 15:25:00|108.86|107.46|108.92|107.52|109.83|108.43|108.35|106.95|396
1642865400000|2022-01-22 15:30:00|108.93|107.53|109.03|107.63|109.03|107.63|108.35|106.95|430
1642865700000|2022-01-22 15:35:00|109.05|107.65|108.5|107.1|109.55|108.15|108.48|107.08|386
1642866000000|2022-01-22 15:40:00|108.49|107.09|108.84|107.44|109.07|107.67|108.35|106.95|394
1642866300000|2022-01-22 15:45:00|108.83|107.43|107.48|106.08|108.96|107.56|107.26|105.86|399
1642866600000|2022-01-22 15:50:00|107.47|106.07|106.97|105.57|107.79|106.39|106.79|105.39|460
1642866900000|2022-01-22 15:55:00|106.99|105.59|106.18|104.78|107.51|106.11|106.14|104.74|421
1642867200000|2022-01-22 16:00:00|106.17|104.77|105.52|104.12|106.78|105.38|105.52|104.12|543
1642867500000|2022-01-22 16:05:00|105.5|104.1|108.94|107.54|109.13|107.73|105.5|104.1|533
1642867800000|2022-01-22 16:10:00|108.95|107.55|109.97|108.57|110.41|109.01|108.65|107.25|592
1642868100000|2022-01-22 16:15:00|109.96|108.56|109.47|108.07|110.73|109.33|108.99|107.59|561
1642868400000|2022-01-22 16:20:00|109.46|108.06|110.33|108.93|110.46|109.06|109.26|107.86|508
1642868700000|2022-01-22 16:25:00|110.31|108.91|109.85|108.45|111.59|110.19|109.85|108.45|464
1642869000000|2022-01-22 16:30:00|109.87|108.47|110.14|108.74|110.85|109.45|109.86|108.46|411
1642869300000|2022-01-22 16:35:00|110.11|108.71|109.74|108.34|110.24|108.84|109.56|108.16|332
1642869600000|2022-01-22 16:40:00|109.79|108.39|109.85|108.45|110.09|108.69|109.41|108.01|375
1642869900000|2022-01-22 16:45:00|109.86|108.46|108.69|107.29|109.86|108.46|108.53|107.13|416
1642870200000|2022-01-22 16:50:00|108.66|107.26|107.87|106.47|108.66|107.26|107.39|105.99|530
1642870500000|2022-01-22 16:55:00|107.88|106.48|108.08|106.68|108.36|106.96|107.58|106.18|455
1642870800000|2022-01-22 17:00:00|108.09|106.69|109.03|107.63|109.35|107.95|107.84|106.44|442
1642871100000|2022-01-22 17:05:00|109.02|107.62|108.51|107.11|109.13|107.73|108.19|106.79|374
1642871400000|2022-01-22 17:10:00|108.52|107.12|107.4|106|108.52|107.12|106.86|105.46|487
1642871700000|2022-01-22 17:15:00|107.39|105.99|107.63|106.23|107.89|106.49|107.07|105.67|459
1642872000000|2022-01-22 17:20:00|107.62|106.22|106.67|105.27|107.62|106.22|106.33|104.93|440
1642872300000|2022-01-22 17:25:00|106.68|105.28|106.17|104.77|107.2|105.8|106.05|104.65|540
1642872600000|2022-01-22 17:30:00|106.18|104.78|106.41|105.01|107.2|105.8|106.16|104.76|395
1642872900000|2022-01-22 17:35:00|106.38|104.98|106.52|105.12|107.18|105.78|106.37|104.97|461
1642873200000|2022-01-22 17:40:00|106.55|105.15|106.66|105.26|107.08|105.68|106.13|104.73|414
1642873500000|2022-01-22 17:45:00|106.65|105.25|106.5|105.1|107.37|105.97|106.5|105.1|411
1642873800000|2022-01-22 17:50:00|106.53|105.13|105.59|104.19|106.75|105.35|105.39|103.99|438
1642874100000|2022-01-22 17:55:00|105.6|104.2|106.23|104.83|106.31|104.91|105.24|103.84|430
1642874400000|2022-01-22 18:00:00|106.22|104.82|105.16|103.76|106.33|104.93|104.26|102.86|558
1642874700000|2022-01-22 18:05:00|105.19|103.79|105.31|103.91|105.6|104.2|104.36|102.96|480
1642875000000|2022-01-22 18:10:00|105.32|103.92|105.6|104.2|105.86|104.46|104.98|103.58|411
1642875300000|2022-01-22 18:15:00|105.59|104.19|106.73|105.33|106.85|105.45|105.46|104.06|511
1642875600000|2022-01-22 18:20:00|106.72|105.32|106.25|104.85|106.77|105.37|105.98|104.58|401
1642875900000|2022-01-22 18:25:00|106.24|104.84|105.07|103.67|106.46|105.06|104.9|103.5|424
1642876200000|2022-01-22 18:30:00|105.11|103.71|105.02|103.62|105.24|103.84|104.29|102.89|471
1642876500000|2022-01-22 18:35:00|105.01|103.61|104.32|102.92|105.42|104.02|104.32|102.92|393
1642876800000|2022-01-22 18:40:00|104.33|102.93|104.65|103.25|104.9|103.5|104.33|102.93|409
1642877100000|2022-01-22 18:45:00|104.69|103.29|105.7|104.3|106.36|104.96|104.69|103.29|482
1642877400000|2022-01-22 18:50:00|105.71|104.31|105.26|103.86|105.74|104.34|104.75|103.35|370
1642877700000|2022-01-22 18:55:00|105.28|103.88|103.98|102.58|105.34|103.94|103.97|102.57|426
1642878000000|2022-01-22 19:00:00|104.02|102.62|105.21|103.81|105.44|104.04|104.02|102.62|424
1642878300000|2022-01-22 19:05:00|105.2|103.8|104.65|103.25|105.21|103.81|104.65|103.25|364
1642878600000|2022-01-22 19:10:00|104.64|103.24|104.51|103.11|105.02|103.62|104.15|102.75|389
1642878900000|2022-01-22 19:15:00|104.52|103.12|103.71|102.31|105.05|103.65|103.63|102.23|422
1642879200000|2022-01-22 19:20:00|103.69|102.29|102.96|101.56|103.95|102.55|102.95|101.55|512
1642879500000|2022-01-22 19:25:00|102.95|101.55|103.57|102.17|103.86|102.46|102.92|101.52|440
1642879800000|2022-01-22 19:30:00|103.59|102.19|104.22|102.82|104.36|102.96|103.59|102.19|397
1642880100000|2022-01-22 19:35:00|104.23|102.83|104.42|103.02|104.53|103.13|104.13|102.73|290
1642880400000|2022-01-22 19:40:00|104.43|103.03|104.31|102.91|104.43|103.03|103.66|102.26|383
1642880700000|2022-01-22 19:45:00|104.32|102.92|105.76|104.36|105.76|104.36|104.12|102.72|385
1642881000000|2022-01-22 19:50:00|105.77|104.37|103.94|102.54|105.79|104.39|103.92|102.52|412
1642881300000|2022-01-22 19:55:00|103.95|102.55|103.62|102.22|103.97|102.57|103.05|101.65|361
1642881600000|2022-01-22 20:00:00|103.63|102.23|103.22|101.82|104.11|102.71|103.17|101.77|493
1642881900000|2022-01-22 20:05:00|103.23|101.83|105.43|104.03|105.46|104.06|103.22|101.82|464
1642882200000|2022-01-22 20:10:00|105.42|104.02|107.45|106.05|107.63|106.23|104.94|103.54|610
1642882500000|2022-01-22 20:15:00|107.46|106.06|109.04|107.64|110.21|108.81|107.45|106.05|670
1642882800000|2022-01-22 20:20:00|109.03|107.63|107.26|105.86|109.51|108.11|106.68|105.28|585
1642883100000|2022-01-22 20:25:00|107.29|105.89|107.3|105.9|108.12|106.72|106.94|105.54|511
1642883400000|2022-01-22 20:30:00|107.31|105.91|108.55|107.15|109.34|107.94|107.31|105.91|428
1642883700000|2022-01-22 20:35:00|108.56|107.16|108.08|106.68|108.63|107.23|107.68|106.28|433
1642884000000|2022-01-22 20:40:00|108.07|106.67|106.76|105.36|108.34|106.94|106.75|105.35|428
1642884300000|2022-01-22 20:45:00|106.75|105.35|107.41|106.01|107.54|106.14|105.76|104.36|526
1642884600000|2022-01-22 20:50:00|107.4|106|108.15|106.75|108.36|106.96|107.37|105.97|331
1642884900000|2022-01-22 20:55:00|108.16|106.76|108.94|107.54|109.5|108.1|107.63|106.23|497
1642885200000|2022-01-22 21:00:00|108.93|107.53|108.64|107.24|109.02|107.62|108.21|106.81|400
1642885500000|2022-01-22 21:05:00|108.67|107.27|108.65|107.25|108.74|107.34|108.36|106.96|312
1642885800000|2022-01-22 21:10:00|108.64|107.24|107.94|106.54|109.02|107.62|107.93|106.53|313
1642886100000|2022-01-22 21:15:00|107.93|106.53|108.81|107.41|109.27|107.87|107.93|106.53|389
1642886400000|2022-01-22 21:20:00|108.8|107.4|108.63|107.23|108.96|107.56|108.42|107.02|364
1642886700000|2022-01-22 21:25:00|108.64|107.24|108.35|106.95|108.67|107.27|108.07|106.67|236
1642887000000|2022-01-22 21:30:00|108.36|106.96|109.77|108.37|109.77|108.37|107.98|106.58|287
1642887300000|2022-01-22 21:35:00|109.75|108.35|109.83|108.43|110.05|108.65|108.95|107.55|396
1642887600000|2022-01-22 21:40:00|109.82|108.42|109.81|108.41|110.15|108.75|109.51|108.11|371
1642887900000|2022-01-22 21:45:00|109.8|108.4|109.25|107.85|109.93|108.53|108.98|107.58|379
1642888200000|2022-01-22 21:50:00|109.24|107.84|109.79|108.39|109.79|108.39|109.19|107.79|286
1642888500000|2022-01-22 21:55:00|109.8|108.4|109.79|108.39|111.02|109.62|109.44|108.04|412
1642888800000|2022-01-22 22:00:00|109.77|108.37|108.94|107.54|109.83|108.43|108.75|107.35|430
1642889100000|2022-01-22 22:05:00|108.95|107.55|108.55|107.15|109.29|107.89|108.09|106.69|329
1642889400000|2022-01-22 22:10:00|108.56|107.16|108.6|107.2|108.82|107.42|108.07|106.67|303
1642889700000|2022-01-22 22:15:00|108.62|107.22|108.35|106.95|108.76|107.36|108.16|106.76|234
1642890000000|2022-01-22 22:20:00|108.36|106.96|108.15|106.75|108.65|107.25|108.04|106.64|205
1642890300000|2022-01-22 22:25:00|108.14|106.74|107.68|106.28|108.15|106.75|107.65|106.25|153
1642890600000|2022-01-22 22:30:00|107.69|106.29|107.86|106.46|108.06|106.66|107.24|105.84|152
1642890900000|2022-01-22 22:35:00|107.81|106.41|106.96|105.56|107.81|106.41|106.81|105.41|163
1642891200000|2022-01-22 22:40:00|106.95|105.55|107.05|105.65|107.25|105.85|106.78|105.38|148
1642891500000|2022-01-22 22:45:00|107.06|105.66|106.5|105.1|107.17|105.77|106.18|104.78|212
1642891800000|2022-01-22 22:50:00|106.49|105.09|106.7|105.3|106.95|105.55|106.44|105.04|209
1642892100000|2022-01-22 22:55:00|106.69|105.29|106.37|104.97|106.96|105.56|106.32|104.92|168
1642892400000|2022-01-22 23:00:00|106.38|104.98|106.87|105.47|107.26|105.86|106.35|104.95|193
1642892700000|2022-01-22 23:05:00|106.9|105.5|105.86|104.46|106.91|105.51|105.86|104.46|247
1642893000000|2022-01-22 23:10:00|105.87|104.47|106.54|105.14|106.62|105.22|105.72|104.32|348
1642893300000|2022-01-22 23:15:00|106.56|105.16|106.74|105.34|106.86|105.46|106.39|104.99|257
1642893600000|2022-01-22 23:20:00|106.73|105.33|106.97|105.57|107.51|106.11|106.6|105.2|194
1642893900000|2022-01-22 23:25:00|106.96|105.56|108.08|106.68|108.08|106.68|106.96|105.56|234
1642894200000|2022-01-22 23:30:00|108.07|106.67|107.57|106.17|108.16|106.76|107.55|106.15|297
1642894500000|2022-01-22 23:35:00|107.55|106.15|107.15|105.75|107.6|106.2|106.96|105.56|263
1642894800000|2022-01-22 23:40:00|107.14|105.74|106.73|105.33|107.34|105.94|106.61|105.21|175
1642895100000|2022-01-22 23:45:00|106.72|105.32|107.36|105.96|107.46|106.06|106.54|105.14|201
1642895400000|2022-01-22 23:50:00|107.37|105.97|107.35|105.95|107.42|106.02|106.95|105.55|196
1642895700000|2022-01-22 23:55:00|107.36|105.96|107.77|106.37|107.99|106.59|106.92|105.52|268
1642896000000|2022-01-23 00:00:00|107.78|106.38|106.93|105.53|108.07|106.67|106.93|105.53|352
1642896300000|2022-01-23 00:05:00|106.94|105.54|108.67|107.27|108.84|107.44|106.85|105.45|355
1642896600000|2022-01-23 00:10:00|108.66|107.26|108.48|107.08|109.62|108.22|108.39|106.99|383
1642896900000|2022-01-23 00:15:00|108.49|107.09|108.5|107.1|108.55|107.15|108.15|106.75|227
1642897200000|2022-01-23 00:20:00|108.51|107.11|109.96|108.56|110.08|108.68|108.51|107.11|351
1642897500000|2022-01-23 00:25:00|109.95|108.55|110.27|108.87|110.38|108.98|109.78|108.38|383
1642897800000|2022-01-23 00:30:00|110.25|108.85|109.85|108.45|110.63|109.23|109.75|108.35|336
1642898100000|2022-01-23 00:35:00|109.84|108.44|110.14|108.74|110.16|108.76|109.53|108.13|307
1642898400000|2022-01-23 00:40:00|110.15|108.75|109.71|108.31|110.17|108.77|109.71|108.31|263
1642898700000|2022-01-23 00:45:00|109.7|108.3|109.9|108.5|110|108.6|109.64|108.24|224
1642899000000|2022-01-23 00:50:00|109.91|108.51|110.45|109.05|110.48|109.08|109.68|108.28|304
1642899300000|2022-01-23 00:55:00|110.44|109.04|110.65|109.25|110.67|109.27|110.14|108.74|231
1642899600000|2022-01-23 01:00:00|110.64|109.24|110.43|109.03|110.64|109.24|109.94|108.54|285
1642899900000|2022-01-23 01:05:00|110.45|109.05|110.27|108.87|110.61|109.21|110.04|108.64|188
1642900200000|2022-01-23 01:10:00|110.32|108.92|110.16|108.76|110.42|109.02|110.06|108.66|227
1642900500000|2022-01-23 01:15:00|110.17|108.77|109.44|108.04|110.29|108.89|109.32|107.92|218
1642900800000|2022-01-23 01:20:00|109.45|108.05|110.07|108.67|110.12|108.72|109.44|108.04|249
1642901100000|2022-01-23 01:25:00|110.06|108.66|110.28|108.88|110.32|108.92|109.62|108.22|272
1642901400000|2022-01-23 01:30:00|110.26|108.86|110.34|108.94|110.66|109.26|110.18|108.78|245
1642901700000|2022-01-23 01:35:00|110.33|108.93|109.85|108.45|110.43|109.03|109.76|108.36|238
1642902000000|2022-01-23 01:40:00|109.86|108.46|109.92|108.52|109.98|108.58|109.73|108.33|165
1642902300000|2022-01-23 01:45:00|109.91|108.51|109.37|107.97|109.95|108.55|109.34|107.94|166
1642902600000|2022-01-23 01:50:00|109.36|107.96|109.23|107.83|109.45|108.05|108.94|107.54|177
1642902900000|2022-01-23 01:55:00|109.22|107.82|109.04|107.64|109.48|108.08|108.94|107.54|196
1642903200000|2022-01-23 02:00:00|109.03|107.63|108.77|107.37|109.04|107.64|108.54|107.14|148
1642903500000|2022-01-23 02:05:00|108.76|107.36|108.2|106.8|108.76|107.36|107.99|106.59|174
1642903800000|2022-01-23 02:10:00|108.19|106.79|107.37|105.97|108.25|106.85|107.33|105.93|289
1642904100000|2022-01-23 02:15:00|107.4|106|107.27|105.87|107.87|106.47|107.27|105.87|259
1642904400000|2022-01-23 02:20:00|107.3|105.9|107.14|105.74|107.62|106.22|107.07|105.67|245
1642904700000|2022-01-23 02:25:00|107.15|105.75|107|105.6|107.24|105.84|106.85|105.45|206
1642905000000|2022-01-23 02:30:00|107.01|105.61|107.53|106.13|107.75|106.35|107.01|105.61|252
1642905300000|2022-01-23 02:35:00|107.54|106.14|107.71|106.31|107.78|106.38|107.35|105.95|165
1642905600000|2022-01-23 02:40:00|107.72|106.32|106.87|105.47|107.72|106.32|106.82|105.42|229
1642905900000|2022-01-23 02:45:00|106.88|105.48|106.31|104.91|107.14|105.74|106.31|104.91|259
1642906200000|2022-01-23 02:50:00|106.28|104.88|106.16|104.76|106.53|105.13|106.12|104.72|263
1642906500000|2022-01-23 02:55:00|106.15|104.75|106.04|104.64|106.16|104.76|105.86|104.46|242
1642906800000|2022-01-23 03:00:00|106.05|104.65|106.55|105.15|106.74|105.34|106.04|104.64|299
1642907100000|2022-01-23 03:05:00|106.54|105.14|106.46|105.06|106.64|105.24|106.14|104.74|216
1642907400000|2022-01-23 03:10:00|106.57|105.17|106.43|105.03|107.12|105.72|106.31|104.91|248
1642907700000|2022-01-23 03:15:00|106.46|105.06|106.75|105.35|106.95|105.55|106.46|105.06|197
1642908000000|2022-01-23 03:20:00|106.76|105.36|106.13|104.73|106.85|105.45|106.09|104.69|190
1642908300000|2022-01-23 03:25:00|106.12|104.72|106.64|105.24|106.65|105.25|106.06|104.66|231
1642908600000|2022-01-23 03:30:00|106.65|105.25|106.9|105.5|106.91|105.51|106.43|105.03|191
1642908900000|2022-01-23 03:35:00|106.93|105.53|107.04|105.64|107.21|105.81|106.93|105.53|201
1642909200000|2022-01-23 03:40:00|107.03|105.63|107.38|105.98|107.66|106.26|106.95|105.55|181
1642909500000|2022-01-23 03:45:00|107.42|106.02|107.43|106.03|107.67|106.27|107.16|105.76|233
1642909800000|2022-01-23 03:50:00|107.45|106.05|107.37|105.97|107.48|106.08|107.18|105.78|163
1642910100000|2022-01-23 03:55:00|107.36|105.96|107.54|106.14|107.65|106.25|107.32|105.92|194
1642910400000|2022-01-23 04:00:00|107.51|106.11|107.54|106.14|107.55|106.15|106.98|105.58|206
1642910700000|2022-01-23 04:05:00|107.53|106.13|107.8|106.4|107.87|106.47|107.03|105.63|297
1642911000000|2022-01-23 04:10:00|107.82|106.42|108.61|107.21|108.69|107.29|107.82|106.42|229
1642911300000|2022-01-23 04:15:00|108.62|107.22|108.77|107.37|108.91|107.51|108.44|107.04|270
1642911600000|2022-01-23 04:20:00|108.76|107.36|108.94|107.54|109.06|107.66|108.44|107.04|286
1642911900000|2022-01-23 04:25:00|108.96|107.56|108.77|107.37|109.03|107.63|108.69|107.29|277
1642912200000|2022-01-23 04:30:00|108.76|107.36|109.25|107.85|109.42|108.02|108.53|107.13|265
1642912500000|2022-01-23 04:35:00|109.26|107.86|108.69|107.29|109.43|108.03|108.56|107.16|312
1642912800000|2022-01-23 04:40:00|108.65|107.25|109.23|107.83|109.28|107.88|108.55|107.15|263
1642913100000|2022-01-23 04:45:00|109.19|107.79|108.87|107.47|109.19|107.79|108.53|107.13|252
1642913400000|2022-01-23 04:50:00|108.88|107.48|108.81|107.41|109.02|107.62|108.53|107.13|223
1642913700000|2022-01-23 04:55:00|108.83|107.43|109.25|107.85|109.37|107.97|108.83|107.43|174
1642914000000|2022-01-23 05:00:00|109.24|107.84|109.47|108.07|109.68|108.28|109.23|107.83|290
1642914300000|2022-01-23 05:05:00|109.46|108.06|109.18|107.78|109.86|108.46|109.16|107.76|227
1642914600000|2022-01-23 05:10:00|109.16|107.76|107.9|106.5|109.16|107.76|107.66|106.26|318
1642914900000|2022-01-23 05:15:00|107.89|106.49|108.07|106.67|108.36|106.96|107.72|106.32|241
1642915200000|2022-01-23 05:20:00|108.08|106.68|108.42|107.02|108.73|107.33|107.95|106.55|226
1642915500000|2022-01-23 05:25:00|108.43|107.03|108.73|107.33|108.92|107.52|108.43|107.03|189
1642915800000|2022-01-23 05:30:00|108.74|107.34|109.56|108.16|109.69|108.29|108.74|107.34|233
1642916100000|2022-01-23 05:35:00|109.54|108.14|110.22|108.82|110.4|109|109.29|107.89|283
1642916400000|2022-01-23 05:40:00|110.23|108.83|109.31|107.91|110.23|108.83|109.19|107.79|243
1642916700000|2022-01-23 05:45:00|109.3|107.9|110.1|108.7|110.13|108.73|108.79|107.39|325
1642917000000|2022-01-23 05:50:00|110.08|108.68|110.25|108.85|111.25|109.85|109.89|108.49|355
1642917300000|2022-01-23 05:55:00|110.22|108.82|111.38|109.98|111.81|110.41|110.05|108.65|409
1642917600000|2022-01-23 06:00:00|111.39|109.99|111.14|109.74|111.5|110.1|111.06|109.66|375
1642917900000|2022-01-23 06:05:00|111.13|109.73|110.82|109.42|111.39|109.99|110.71|109.31|170
1642918200000|2022-01-23 06:10:00|110.85|109.45|110.78|109.38|110.96|109.56|110.63|109.23|239
1642918500000|2022-01-23 06:15:00|110.77|109.37|110.75|109.35|111.57|110.17|110.66|109.26|432
1642918800000|2022-01-23 06:20:00|110.77|109.37|111.2|109.8|111.2|109.8|110.64|109.24|186
1642919100000|2022-01-23 06:25:00|111.21|109.81|111.58|110.18|111.9|110.5|111.2|109.8|254
1642919400000|2022-01-23 06:30:00|111.59|110.19|111.06|109.66|111.82|110.42|110.89|109.49|270
1642919700000|2022-01-23 06:35:00|111.03|109.63|110.77|109.37|111.19|109.79|110.5|109.1|240
1642920000000|2022-01-23 06:40:00|110.75|109.35|111.46|110.06|111.51|110.11|110.55|109.15|249
1642920300000|2022-01-23 06:45:00|111.45|110.05|110.96|109.56|111.52|110.12|110.89|109.49|205
1642920600000|2022-01-23 06:50:00|110.93|109.53|111.03|109.63|111.1|109.7|110.8|109.4|174
1642920900000|2022-01-23 06:55:00|111.02|109.62|111.01|109.61|111.34|109.94|110.8|109.4|186
1642921200000|2022-01-23 07:00:00|111.03|109.63|110.94|109.54|111.04|109.64|110.47|109.07|212
1642921500000|2022-01-23 07:05:00|110.93|109.53|111.97|110.57|111.98|110.58|110.92|109.52|172
1642921800000|2022-01-23 07:10:00|111.99|110.59|112.2|110.8|112.64|111.24|111.65|110.25|372
1642922100000|2022-01-23 07:15:00|112.21|110.81|112.64|111.24|113.15|111.75|112.15|110.75|417
1642922400000|2022-01-23 07:20:00|112.61|111.21|112.38|110.98|112.9|111.5|112.3|110.9|355
1642922700000|2022-01-23 07:25:00|112.42|111.02|112.84|111.44|112.87|111.47|112.19|110.79|306
1642923000000|2022-01-23 07:30:00|112.94|111.54|113.34|111.94|113.35|111.95|112.85|111.45|245
1642923300000|2022-01-23 07:35:00|113.33|111.93|113.37|111.97|113.57|112.17|113.08|111.68|218
1642923600000|2022-01-23 07:40:00|113.36|111.96|113.74|112.34|113.86|112.46|113.29|111.89|172
1642923900000|2022-01-23 07:45:00|113.73|112.33|113.06|111.66|113.92|112.52|113.06|111.66|215
1642924200000|2022-01-23 07:50:00|113.05|111.65|112.97|111.57|113.21|111.81|112.85|111.45|212
1642924500000|2022-01-23 07:55:00|112.98|111.58|112.75|111.35|113.11|111.71|112.56|111.16|189
1642924800000|2022-01-23 08:00:00|112.74|111.34|112.45|111.05|112.76|111.36|112.07|110.67|217
1642925100000|2022-01-23 08:05:00|112.44|111.04|112.75|111.35|112.83|111.43|112.3|110.9|231
1642925400000|2022-01-23 08:10:00|112.73|111.33|113.35|111.95|114.12|112.72|112.71|111.31|454
1642925700000|2022-01-23 08:15:00|113.34|111.94|113.07|111.67|113.89|112.49|112.77|111.37|383
1642926000000|2022-01-23 08:20:00|113.06|111.66|112.97|111.57|113.06|111.66|112.45|111.05|294
1642926300000|2022-01-23 08:25:00|112.95|111.55|112.5|111.1|113.05|111.65|112.22|110.82|235
1642926600000|2022-01-23 08:30:00|112.49|111.09|113.19|111.79|113.34|111.94|112.36|110.96|339
1642926900000|2022-01-23 08:35:00|113.22|111.82|113.41|112.01|113.75|112.35|113.21|111.81|225
1642927200000|2022-01-23 08:40:00|113.4|112|113.16|111.76|113.54|112.14|113.15|111.75|213
1642927500000|2022-01-23 08:45:00|113.17|111.77|112.57|111.17|113.26|111.86|112.53|111.13|179
1642927800000|2022-01-23 08:50:00|112.56|111.16|112.55|111.15|112.7|111.3|112.36|110.96|100
1642928100000|2022-01-23 08:55:00|112.56|111.16|113.2|111.8|113.2|111.8|112.51|111.11|162
1642928400000|2022-01-23 09:00:00|113.28|111.88|113.56|112.16|113.59|112.19|113.02|111.62|251
1642928700000|2022-01-23 09:05:00|113.57|112.17|113.95|112.55|113.96|112.56|113.47|112.07|186
1642929000000|2022-01-23 09:10:00|113.96|112.56|114.59|113.19|114.67|113.27|113.96|112.56|215
1642929300000|2022-01-23 09:15:00|114.6|113.2|114.37|112.97|114.68|113.28|114.24|112.84|256
1642929600000|2022-01-23 09:20:00|114.4|113|114.95|113.55|114.95|113.55|114.28|112.88|209
1642929900000|2022-01-23 09:25:00|115.06|113.66|115.3|113.9|115.33|113.93|114.76|113.36|288
1642930200000|2022-01-23 09:30:00|115.31|113.91|116.77|115.37|116.93|115.53|115.13|113.73|356
1642930500000|2022-01-23 09:35:00|116.75|115.35|116.26|114.86|117.58|116.18|116.09|114.69|414
1642930800000|2022-01-23 09:40:00|116.27|114.87|116.47|115.07|116.77|115.37|116.08|114.68|257
1642931100000|2022-01-23 09:45:00|116.46|115.06|115.85|114.45|116.47|115.07|115.85|114.45|262
1642931400000|2022-01-23 09:50:00|115.86|114.46|115.84|114.44|116.14|114.74|115.71|114.31|167
1642931700000|2022-01-23 09:55:00|115.85|114.45|115.72|114.32|115.85|114.45|115.57|114.17|175
1642932000000|2022-01-23 10:00:00|115.73|114.33|115.63|114.23|116.45|115.05|115.57|114.17|235
1642932300000|2022-01-23 10:05:00|115.62|114.22|114.83|113.43|115.62|114.22|114.61|113.21|376
1642932600000|2022-01-23 10:10:00|114.84|113.44|114.96|113.56|115.01|113.61|114.66|113.26|202
1642932900000|2022-01-23 10:15:00|114.95|113.55|114.49|113.09|114.96|113.56|114.19|112.79|234
1642933200000|2022-01-23 10:20:00|114.48|113.08|114.65|113.25|114.65|113.25|114.11|112.71|225
1642933500000|2022-01-23 10:25:00|114.69|113.29|114.85|113.45|114.87|113.47|114.36|112.96|168
1642933800000|2022-01-23 10:30:00|114.86|113.46|114.75|113.35|115.37|113.97|114.65|113.25|199
1642934100000|2022-01-23 10:35:00|114.74|113.34|114.86|113.46|115.06|113.66|114.74|113.34|147
1642934400000|2022-01-23 10:40:00|114.85|113.45|115.46|114.06|115.47|114.07|114.84|113.44|159
1642934700000|2022-01-23 10:45:00|115.47|114.07|114.75|113.35|115.63|114.23|114.63|113.23|251
1642935000000|2022-01-23 10:50:00|114.76|113.36|114.45|113.05|114.76|113.36|114.2|112.8|259
1642935300000|2022-01-23 10:55:00|114.44|113.04|114.79|113.39|115.04|113.64|114.44|113.04|186
1642935600000|2022-01-23 11:00:00|114.84|113.44|114.71|113.31|115|113.6|114.66|113.26|162
1642935900000|2022-01-23 11:05:00|114.7|113.3|114.9|113.5|114.9|113.5|114.54|113.14|130
1642936200000|2022-01-23 11:10:00|114.91|113.51|114.98|113.58|114.99|113.59|114.76|113.36|108
1642936500000|2022-01-23 11:15:00|114.99|113.59|113.97|112.57|115.05|113.65|113.97|112.57|172
1642936800000|2022-01-23 11:20:00|113.95|112.55|113.65|112.25|114.14|112.74|113.36|111.96|183
1642937100000|2022-01-23 11:25:00|113.66|112.26|113.44|112.04|113.8|112.4|113.28|111.88|241
1642937400000|2022-01-23 11:30:00|113.45|112.05|112.62|111.22|113.45|112.05|112.33|110.93|244
1642937700000|2022-01-23 11:35:00|112.63|111.23|112.71|111.31|113.02|111.62|112.45|111.05|229
1642938000000|2022-01-23 11:40:00|112.72|111.32|112.69|111.29|112.99|111.59|112.54|111.14|197
1642938300000|2022-01-23 11:45:00|112.7|111.3|113.11|111.71|113.16|111.76|112.55|111.15|195
1642938600000|2022-01-23 11:50:00|113.12|111.72|113.06|111.66|113.17|111.77|112.95|111.55|144
1642938900000|2022-01-23 11:55:00|113.04|111.64|112.76|111.36|113.05|111.65|112.72|111.32|168
1642939200000|2022-01-23 12:00:00|112.75|111.35|112.61|111.21|112.95|111.55|112.53|111.13|139
1642939500000|2022-01-23 12:05:00|112.6|111.2|112.1|110.7|112.6|111.2|112.04|110.64|187
1642939800000|2022-01-23 12:10:00|112.09|110.69|111.99|110.59|112.33|110.93|111.95|110.55|192
1642940100000|2022-01-23 12:15:00|111.98|110.58|111.74|110.34|112.26|110.86|111.68|110.28|205
1642940400000|2022-01-23 12:20:00|111.7|110.3|112.02|110.62|112.08|110.68|111.4|110|277
1642940700000|2022-01-23 12:25:00|112.01|110.61|111.89|110.49|112.25|110.85|111.82|110.42|233
1642941000000|2022-01-23 12:30:00|111.91|110.51|111.77|110.37|112.13|110.73|111.57|110.17|148
1642941300000|2022-01-23 12:35:00|111.78|110.38|111.66|110.26|111.89|110.49|111.63|110.23|149
1642941600000|2022-01-23 12:40:00|111.67|110.27|111.18|109.78|111.7|110.3|111.18|109.78|135
1642941900000|2022-01-23 12:45:00|111.17|109.77|112.02|110.62|112.02|110.62|111.17|109.77|177
1642942200000|2022-01-23 12:50:00|112.03|110.63|112.23|110.83|112.47|111.07|112.02|110.62|224
1642942500000|2022-01-23 12:55:00|112.25|110.85|113.14|111.74|113.36|111.96|112.25|110.85|174
1642942800000|2022-01-23 13:00:00|113.13|111.73|112.47|111.07|113.13|111.73|112.46|111.06|202
1642943100000|2022-01-23 13:05:00|112.46|111.06|111.91|110.51|112.54|111.14|111.85|110.45|216
1642943400000|2022-01-23 13:10:00|111.92|110.52|112.14|110.74|112.42|111.02|111.92|110.52|224
1642943700000|2022-01-23 13:15:00|112.15|110.75|112.57|111.17|112.65|111.25|112.14|110.74|168
1642944000000|2022-01-23 13:20:00|112.56|111.16|112.58|111.18|112.95|111.55|112.56|111.16|126
1642944300000|2022-01-23 13:25:00|112.57|111.17|112.95|111.55|113.1|111.7|112.57|111.17|133
1642944600000|2022-01-23 13:30:00|112.96|111.56|112.81|111.41|113.15|111.75|112.73|111.33|150
1642944900000|2022-01-23 13:35:00|112.84|111.44|112.51|111.11|112.84|111.44|112.45|111.05|134
1642945200000|2022-01-23 13:40:00|112.48|111.08|112.76|111.36|112.83|111.43|112.46|111.06|167
1642945500000|2022-01-23 13:45:00|112.75|111.35|113.1|111.7|113.15|111.75|112.62|111.22|173
1642945800000|2022-01-23 13:50:00|113.11|111.71|113.44|112.04|113.45|112.05|112.89|111.49|152
1642946100000|2022-01-23 13:55:00|113.46|112.06|113.69|112.29|114.06|112.66|113.46|112.06|277
1642946400000|2022-01-23 14:00:00|113.68|112.28|113.88|112.48|114.25|112.85|113.68|112.28|283
1642946700000|2022-01-23 14:05:00|113.87|112.47|113.16|111.76|113.87|112.47|112.96|111.56|182
1642947000000|2022-01-23 14:10:00|113.15|111.75|112.84|111.44|113.15|111.75|112.48|111.08|245
1642947300000|2022-01-23 14:15:00|112.85|111.45|111.91|110.51|112.85|111.45|111.91|110.51|247
1642947600000|2022-01-23 14:20:00|111.92|110.52|111.59|110.19|112.55|111.15|111.35|109.95|322
1642947900000|2022-01-23 14:25:00|111.58|110.18|112.35|110.95|112.35|110.95|111.39|109.99|270
1642948200000|2022-01-23 14:30:00|112.36|110.96|112.09|110.69|112.45|111.05|111.87|110.47|256
1642948500000|2022-01-23 14:35:00|112.1|110.7|111.67|110.27|112.45|111.05|111.48|110.08|235
1642948800000|2022-01-23 14:40:00|111.65|110.25|110.81|109.41|111.65|110.25|110.48|109.08|230
1642949100000|2022-01-23 14:45:00|110.78|109.38|108.95|107.55|111.06|109.66|108.46|107.06|425
1642949400000|2022-01-23 14:50:00|108.92|107.52|109.04|107.64|109.42|108.02|108.87|107.47|291
1642949700000|2022-01-23 14:55:00|109|107.6|109.89|108.49|110.15|108.75|108.97|107.57|321
1642950000000|2022-01-23 15:00:00|109.88|108.48|109.86|108.46|110.34|108.94|109.67|108.27|235
1642950300000|2022-01-23 15:05:00|109.87|108.47|110.11|108.71|110.5|109.1|109.87|108.47|244
1642950600000|2022-01-23 15:10:00|110.12|108.72|109.48|108.08|110.39|108.99|109.43|108.03|188
1642950900000|2022-01-23 15:15:00|109.5|108.1|109.9|108.5|110.23|108.83|109.5|108.1|250
1642951200000|2022-01-23 15:20:00|109.87|108.47|110.53|109.13|110.69|109.29|109.85|108.45|237
1642951500000|2022-01-23 15:25:00|110.54|109.14|110.2|108.8|110.6|109.2|110.07|108.67|237
1642951800000|2022-01-23 15:30:00|110.19|108.79|109.8|108.4|110.2|108.8|109.44|108.04|248
1642952100000|2022-01-23 15:35:00|109.79|108.39|109.61|108.21|109.97|108.57|109.55|108.15|208
1642952400000|2022-01-23 15:40:00|109.62|108.22|109.63|108.23|109.76|108.36|109.22|107.82|229
1642952700000|2022-01-23 15:45:00|109.62|108.22|109.18|107.78|109.62|108.22|109.16|107.76|184
1642953000000|2022-01-23 15:50:00|109.17|107.77|109.47|108.07|109.63|108.23|108.95|107.55|193
1642953300000|2022-01-23 15:55:00|109.48|108.08|110.05|108.65|110.23|108.83|109.48|108.08|236
1642953600000|2022-01-23 16:00:00|110.06|108.66|111.23|109.83|111.23|109.83|110.06|108.66|334
1642953900000|2022-01-23 16:05:00|111.26|109.86|112.05|110.65|112.1|110.7|111.15|109.75|334
1642954200000|2022-01-23 16:10:00|112.08|110.68|111.25|109.85|112.09|110.69|111.23|109.83|270
1642954500000|2022-01-23 16:15:00|111.22|109.82|111.69|110.29|111.92|110.52|111.14|109.74|245
1642954800000|2022-01-23 16:20:00|111.7|110.3|111.24|109.84|111.9|110.5|111.24|109.84|200
1642955100000|2022-01-23 16:25:00|111.21|109.81|110.07|108.67|111.21|109.81|110.07|108.67|235
1642955400000|2022-01-23 16:30:00|110.06|108.66|110.2|108.8|110.36|108.96|109.88|108.48|278
1642955700000|2022-01-23 16:35:00|110.21|108.81|110.22|108.82|110.7|109.3|110.13|108.73|257
1642956000000|2022-01-23 16:40:00|110.21|108.81|110.36|108.96|110.54|109.14|110.21|108.81|214
1642956300000|2022-01-23 16:45:00|110.37|108.97|110.73|109.33|111.04|109.64|110.36|108.96|219
1642956600000|2022-01-23 16:50:00|110.72|109.32|110.75|109.35|111.14|109.74|110.69|109.29|166
1642956900000|2022-01-23 16:55:00|110.74|109.34|110.24|108.84|110.96|109.56|110.05|108.65|199
1642957200000|2022-01-23 17:00:00|110.26|108.86|110.84|109.44|110.95|109.55|110.03|108.63|256
1642957500000|2022-01-23 17:05:00|110.85|109.45|110.64|109.24|110.95|109.55|110.5|109.1|204
1642957800000|2022-01-23 17:10:00|110.65|109.25|110.93|109.53|111.02|109.62|110.64|109.24|209
1642958100000|2022-01-23 17:15:00|110.92|109.52|110.72|109.32|110.92|109.52|110.56|109.16|230
1642958400000|2022-01-23 17:20:00|110.71|109.31|110.93|109.53|110.94|109.54|110.7|109.3|146
1642958700000|2022-01-23 17:25:00|110.94|109.54|111.25|109.85|111.41|110.01|110.89|109.49|165
1642959000000|2022-01-23 17:30:00|111.24|109.84|111.35|109.95|111.45|110.05|111.01|109.61|178
1642959300000|2022-01-23 17:35:00|111.34|109.94|111.24|109.84|111.43|110.03|110.94|109.54|177
1642959600000|2022-01-23 17:40:00|111.25|109.85|111.06|109.66|111.38|109.98|111.06|109.66|181
1642959900000|2022-01-23 17:45:00|111.05|109.65|111.6|110.2|111.61|110.21|111.05|109.65|164
1642960200000|2022-01-23 17:50:00|111.62|110.22|111.36|109.96|111.62|110.22|111.35|109.95|188
1642960500000|2022-01-23 17:55:00|111.35|109.95|111.15|109.75|111.35|109.95|111|109.6|150
1642960800000|2022-01-23 18:00:00|111.14|109.74|111.13|109.73|111.15|109.75|110.91|109.51|189
1642961100000|2022-01-23 18:05:00|111.14|109.74|110.21|108.81|111.25|109.85|110.21|108.81|225
1642961400000|2022-01-23 18:10:00|110.23|108.83|110.05|108.65|110.26|108.86|110.01|108.61|177
1642961700000|2022-01-23 18:15:00|110.06|108.66|109.29|107.89|110.35|108.95|109.27|107.87|245
1642962000000|2022-01-23 18:20:00|109.27|107.87|109.19|107.79|109.73|108.33|109.15|107.75|231
1642962300000|2022-01-23 18:25:00|109.2|107.8|108.84|107.44|109.2|107.8|107.86|106.46|307
1642962600000|2022-01-23 18:30:00|108.85|107.45|109.24|107.84|109.35|107.95|108.35|106.95|258
1642962900000|2022-01-23 18:35:00|109.25|107.85|109.06|107.66|109.45|108.05|109.01|107.61|221
1642963200000|2022-01-23 18:40:00|109.05|107.65|108.87|107.47|109.13|107.73|108.57|107.17|227
1642963500000|2022-01-23 18:45:00|108.88|107.48|107.37|105.97|109.06|107.66|107.31|105.91|320
1642963800000|2022-01-23 18:50:00|107.36|105.96|107.17|105.77|107.45|106.05|107.09|105.69|272
1642964100000|2022-01-23 18:55:00|107.15|105.75|107.54|106.14|107.76|106.36|106.98|105.58|302
1642964400000|2022-01-23 19:00:00|107.53|106.13|107.87|106.47|108.23|106.83|107.46|106.06|273
1642964700000|2022-01-23 19:05:00|107.86|106.46|107.29|105.89|107.97|106.57|107.29|105.89|270
1642965000000|2022-01-23 19:10:00|107.27|105.87|107.27|105.87|107.51|106.11|107.13|105.73|196
1642965300000|2022-01-23 19:15:00|107.26|105.86|106.96|105.56|107.27|105.87|106.6|105.2|287
1642965600000|2022-01-23 19:20:00|106.95|105.55|107.42|106.02|107.56|106.16|106.89|105.49|212
1642965900000|2022-01-23 19:25:00|107.43|106.03|107.97|106.57|108.16|106.76|107.34|105.94|266
1642966200000|2022-01-23 19:30:00|107.96|106.56|108.15|106.75|108.36|106.96|107.96|106.56|197
1642966500000|2022-01-23 19:35:00|108.14|106.74|106.54|105.14|108.14|106.74|106.47|105.07|318
1642966800000|2022-01-23 19:40:00|106.55|105.15|106.45|105.05|106.8|105.4|105.88|104.48|415
1642967100000|2022-01-23 19:45:00|106.46|105.06|106.96|105.56|107.06|105.66|106.36|104.96|351
1642967400000|2022-01-23 19:50:00|106.97|105.57|106.28|104.88|106.98|105.58|106.25|104.85|335
1642967700000|2022-01-23 19:55:00|106.3|104.9|106.55|105.15|106.55|105.15|105.97|104.57|311
1642968000000|2022-01-23 20:00:00|106.54|105.14|106.36|104.96|107.03|105.63|106.05|104.65|291
1642968300000|2022-01-23 20:05:00|106.44|105.04|106.76|105.36|107.1|105.7|106.44|105.04|236
1642968600000|2022-01-23 20:10:00|106.78|105.38|108.53|107.13|108.61|107.21|106.6|105.2|358
1642968900000|2022-01-23 20:15:00|108.51|107.11|107.58|106.18|108.71|107.31|107.36|105.96|377
1642969200000|2022-01-23 20:20:00|107.57|106.17|107.64|106.24|107.94|106.54|107.51|106.11|258
1642969500000|2022-01-23 20:25:00|107.66|106.26|106.95|105.55|107.67|106.27|106.86|105.46|200
1642969800000|2022-01-23 20:30:00|106.96|105.56|107.46|106.06|107.84|106.44|106.87|105.47|236
1642970100000|2022-01-23 20:35:00|107.47|106.07|107.82|106.42|107.83|106.43|107.37|105.97|180
1642970400000|2022-01-23 20:40:00|107.81|106.41|107.85|106.45|107.95|106.55|107.53|106.13|175
1642970700000|2022-01-23 20:45:00|107.84|106.44|108.07|106.67|108.28|106.88|107.65|106.25|215
1642971000000|2022-01-23 20:50:00|108.06|106.66|108.36|106.96|108.92|107.52|108.05|106.65|228
1642971300000|2022-01-23 20:55:00|108.35|106.95|108.16|106.76|108.54|107.14|107.96|106.56|257
1642971600000|2022-01-23 21:00:00|108.17|106.77|107.68|106.28|108.26|106.86|107.47|106.07|231
1642971900000|2022-01-23 21:05:00|107.67|106.27|107.16|105.76|107.68|106.28|107.16|105.76|136
1642972200000|2022-01-23 21:10:00|107.18|105.78|107.43|106.03|107.52|106.12|107.13|105.73|202
1642972500000|2022-01-23 21:15:00|107.44|106.04|107.59|106.19|107.65|106.25|107.35|105.95|186
1642972800000|2022-01-23 21:20:00|107.57|106.17|107.68|106.28|107.68|106.28|107.25|105.85|182
1642973100000|2022-01-23 21:25:00|107.69|106.29|107.85|106.45|108.17|106.77|107.69|106.29|194
1642973400000|2022-01-23 21:30:00|107.83|106.43|107.75|106.35|108.23|106.83|107.74|106.34|219
1642973700000|2022-01-23 21:35:00|107.74|106.34|108.05|106.65|108.05|106.65|107.74|106.34|133
1642974000000|2022-01-23 21:40:00|108.06|106.66|108.75|107.35|108.83|107.43|107.86|106.46|219
1642974300000|2022-01-23 21:45:00|108.74|107.34|108.05|106.65|108.9|107.5|108.01|106.61|216
1642974600000|2022-01-23 21:50:00|108.06|106.66|107.63|106.23|108.14|106.74|107.59|106.19|109
1642974900000|2022-01-23 21:55:00|107.64|106.24|107.47|106.07|107.77|106.37|107.42|106.02|181
1642975200000|2022-01-23 22:00:00|107.48|106.08|107.15|105.75|107.66|106.26|107.08|105.68|207
1642975500000|2022-01-23 22:05:00|107.24|105.84|107.75|106.35|107.77|106.37|106.99|105.59|181
1642975800000|2022-01-23 22:10:00|107.77|106.37|107.63|106.23|107.97|106.57|107.56|106.16|163
1642976100000|2022-01-23 22:15:00|107.62|106.22|108.24|106.84|108.25|106.85|107.57|106.17|138
1642976400000|2022-01-23 22:20:00|108.22|106.82|107.77|106.37|108.38|106.98|107.76|106.36|125
1642976700000|2022-01-23 22:25:00|107.78|106.38|107.75|106.35|107.98|106.58|107.75|106.35|108
1642977000000|2022-01-23 22:30:00|107.76|106.36|107.98|106.58|107.98|106.58|107.75|106.35|80
1642977300000|2022-01-23 22:35:00|107.97|106.57|108.06|106.66|108.06|106.66|107.96|106.56|86
1642977600000|2022-01-23 22:40:00|108.04|106.64|107.68|106.28|108.06|106.66|107.64|106.24|99
1642977900000|2022-01-23 22:45:00|107.69|106.29|108.36|106.96|108.48|107.08|107.55|106.15|120
1642978200000|2022-01-23 22:50:00|108.37|106.97|108.67|107.27|108.88|107.48|108.34|106.94|144
1642978500000|2022-01-23 22:55:00|108.71|107.31|108.65|107.25|108.86|107.46|108.59|107.19|109
1642978800000|2022-01-23 23:00:00|108.66|107.26|109.62|108.22|109.65|108.25|108.44|107.04|289
1642979100000|2022-01-23 23:05:00|109.61|108.21|110.21|108.81|110.24|108.84|109.44|108.04|277
1642979400000|2022-01-23 23:10:00|110.23|108.83|113.59|112.19|113.86|112.46|110.23|108.83|465
1642979700000|2022-01-23 23:15:00|113.6|112.2|114.56|113.16|114.64|113.24|112.88|111.48|421
1642980000000|2022-01-23 23:20:00|114.57|113.17|113.8|112.4|114.57|113.17|113.8|112.4|362
1642980300000|2022-01-23 23:25:00|113.78|112.38|112.83|111.43|114.08|112.68|112.71|111.31|358
1642980600000|2022-01-23 23:30:00|112.84|111.44|111.96|110.56|112.87|111.47|111.95|110.55|278
1642980900000|2022-01-23 23:35:00|111.98|110.58|112.75|111.35|112.86|111.46|111.97|110.57|278
1642981200000|2022-01-23 23:40:00|112.73|111.33|112.54|111.14|112.73|111.33|112.07|110.67|246
1642981500000|2022-01-23 23:45:00|112.53|111.13|112.49|111.09|113.05|111.65|112.46|111.06|257
1642981800000|2022-01-23 23:50:00|112.5|111.1|112.85|111.45|113.05|111.65|112.5|111.1|253
1642982100000|2022-01-23 23:55:00|112.88|111.48|113.13|111.73|113.14|111.74|112.72|111.32|188
1642982400000|2022-01-24 00:00:00|113.12|111.72|112.33|110.93|113.12|111.72|112.17|110.77|253
1642982700000|2022-01-24 00:05:00|112.32|110.92|111.96|110.56|112.34|110.94|111.52|110.12|231
1642983000000|2022-01-24 00:10:00|111.95|110.55|111.52|110.12|112.03|110.63|111.26|109.86|238
1642983300000|2022-01-24 00:15:00|111.53|110.13|111.23|109.83|111.88|110.48|111.23|109.83|242
1642983600000|2022-01-24 00:20:00|111.25|109.85|110.46|109.06|111.35|109.95|110.37|108.97|244
1642983900000|2022-01-24 00:25:00|110.4|109|110.24|108.84|110.87|109.47|110.16|108.76|294
1642984200000|2022-01-24 00:30:00|110.25|108.85|110.51|109.11|110.62|109.22|109.72|108.32|295
1642984500000|2022-01-24 00:35:00|110.5|109.1|110.35|108.95|110.64|109.24|110.04|108.64|180
1642984800000|2022-01-24 00:40:00|110.36|108.96|110.26|108.86|110.45|109.05|110.24|108.84|215
1642985100000|2022-01-24 00:45:00|110.25|108.85|110.49|109.09|110.84|109.44|110.22|108.82|197
1642985400000|2022-01-24 00:50:00|110.51|109.11|110.54|109.14|110.93|109.53|110.47|109.07|184
1642985700000|2022-01-24 00:55:00|110.55|109.15|110.43|109.03|110.77|109.37|110.26|108.86|209
1642986000000|2022-01-24 01:00:00|110.41|109.01|110.88|109.48|110.94|109.54|110.41|109.01|187
1642986300000|2022-01-24 01:05:00|110.87|109.47|111.29|109.89|111.4|110|110.85|109.45|191
1642986600000|2022-01-24 01:10:00|111.26|109.86|111.06|109.66|111.36|109.96|111.04|109.64|174
1642986900000|2022-01-24 01:15:00|111.07|109.67|111.26|109.86|111.46|110.06|110.81|109.41|278
1642987200000|2022-01-24 01:20:00|111.25|109.85|111.1|109.7|111.25|109.85|110.85|109.45|180
1642987500000|2022-01-24 01:25:00|111.11|109.71|110.44|109.04|111.19|109.79|110.35|108.95|194
1642987800000|2022-01-24 01:30:00|110.43|109.03|110.17|108.77|110.43|109.03|109.75|108.35|237
1642988100000|2022-01-24 01:35:00|110.16|108.76|109.85|108.45|110.16|108.76|109.74|108.34|193
1642988400000|2022-01-24 01:40:00|109.86|108.46|109.26|107.86|109.87|108.47|109.06|107.66|245
1642988700000|2022-01-24 01:45:00|109.25|107.85|109.03|107.63|109.48|108.08|109.02|107.62|197
1642989000000|2022-01-24 01:50:00|109.02|107.62|108.53|107.13|109.06|107.66|108.53|107.13|218
1642989300000|2022-01-24 01:55:00|108.52|107.12|108.54|107.14|108.66|107.26|108.36|106.96|210
1642989600000|2022-01-24 02:00:00|108.53|107.13|108.3|106.9|108.85|107.45|108.3|106.9|198
1642989900000|2022-01-24 02:05:00|108.27|106.87|108.15|106.75|108.27|106.87|107.85|106.45|206
1642990200000|2022-01-24 02:10:00|108.16|106.76|108.25|106.85|108.43|107.03|108.14|106.74|128
1642990500000|2022-01-24 02:15:00|108.27|106.87|107.87|106.47|108.65|107.25|107.75|106.35|186
1642990800000|2022-01-24 02:20:00|107.85|106.45|107.83|106.43|108.05|106.65|107.75|106.35|184
1642991100000|2022-01-24 02:25:00|107.82|106.42|107.99|106.59|108.1|106.7|107.82|106.42|170
1642991400000|2022-01-24 02:30:00|107.98|106.58|108.19|106.79|108.48|107.08|107.98|106.58|152
1642991700000|2022-01-24 02:35:00|108.17|106.77|108.13|106.73|108.23|106.83|107.92|106.52|179
1642992000000|2022-01-24 02:40:00|108.12|106.72|107.66|106.26|108.26|106.86|107.51|106.11|243
1642992300000|2022-01-24 02:45:00|107.65|106.25|107.78|106.38|108.06|106.66|107.57|106.17|207
1642992600000|2022-01-24 02:50:00|107.79|106.39|107.97|106.57|108.05|106.65|107.6|106.2|145
1642992900000|2022-01-24 02:55:00|107.96|106.56|107.36|105.96|108.05|106.65|107.35|105.95|202
1642993200000|2022-01-24 03:00:00|107.35|105.95|107.75|106.35|107.75|106.35|107.32|105.92|204
1642993500000|2022-01-24 03:05:00|107.76|106.36|107.76|106.36|108.02|106.62|107.75|106.35|223
1642993800000|2022-01-24 03:10:00|107.77|106.37|108.05|106.65|108.06|106.66|107.74|106.34|121
1642994100000|2022-01-24 03:15:00|108.06|106.66|108.36|106.96|108.48|107.08|107.93|106.53|137
1642994400000|2022-01-24 03:20:00|108.35|106.95|108.17|106.77|108.37|106.97|108.14|106.74|127
1642994700000|2022-01-24 03:25:00|108.16|106.76|107.95|106.55|108.17|106.77|107.85|106.45|216
1642995000000|2022-01-24 03:30:00|107.96|106.56|108.26|106.86|108.29|106.89|107.86|106.46|156
1642995300000|2022-01-24 03:35:00|108.27|106.87|108.32|106.92|108.41|107.01|108.24|106.84|80
1642995600000|2022-01-24 03:40:00|108.31|106.91|108.19|106.79|108.38|106.98|108.14|106.74|159
1642995900000|2022-01-24 03:45:00|108.2|106.8|108.39|106.99|108.43|107.03|108.16|106.76|111
1642996200000|2022-01-24 03:50:00|108.4|107|108.5|107.1|108.53|107.13|108.15|106.75|88
1642996500000|2022-01-24 03:55:00|108.53|107.13|108.02|106.62|108.53|107.13|108.02|106.62|131
1642996800000|2022-01-24 04:00:00|108.03|106.63|108.71|107.31|108.75|107.35|108.03|106.63|126
1642997100000|2022-01-24 04:05:00|108.7|107.3|108.24|106.84|108.7|107.3|108.23|106.83|224
1642997400000|2022-01-24 04:10:00|108.25|106.85|108.18|106.78|108.35|106.95|108.03|106.63|133
1642997700000|2022-01-24 04:15:00|108.17|106.77|108.19|106.79|108.19|106.79|107.93|106.53|131
1642998000000|2022-01-24 04:20:00|108.22|106.82|108.08|106.68|108.36|106.96|108.08|106.68|113
1642998300000|2022-01-24 04:25:00|108.09|106.69|108|106.6|108.17|106.77|107.95|106.55|116
1642998600000|2022-01-24 04:30:00|107.97|106.57|107.91|106.51|108.06|106.66|107.84|106.44|114
1642998900000|2022-01-24 04:35:00|107.92|106.52|107.51|106.11|108.01|106.61|107.47|106.07|107
1642999200000|2022-01-24 04:40:00|107.48|106.08|107.54|106.14|107.65|106.25|107.36|105.96|150
1642999500000|2022-01-24 04:45:00|107.53|106.13|107.05|105.65|107.63|106.23|106.95|105.55|135
1642999800000|2022-01-24 04:50:00|107.06|105.66|107.14|105.74|107.18|105.78|106.91|105.51|182
1643000100000|2022-01-24 04:55:00|107.15|105.75|107.16|105.76|107.17|105.77|106.88|105.48|162
1643000400000|2022-01-24 05:00:00|107.15|105.75|106.35|104.95|107.16|105.76|106.24|104.84|236
1643000700000|2022-01-24 05:05:00|106.39|104.99|106.29|104.89|106.43|105.03|106.07|104.67|166
1643001000000|2022-01-24 05:10:00|106.3|104.9|106.37|104.97|106.45|105.05|106.2|104.8|176
1643001300000|2022-01-24 05:15:00|106.41|105.01|106.66|105.26|106.76|105.36|106.35|104.95|160
1643001600000|2022-01-24 05:20:00|106.65|105.25|106.58|105.18|106.75|105.35|106.34|104.94|126
1643001900000|2022-01-24 05:25:00|106.59|105.19|106.44|105.04|106.68|105.28|106.35|104.95|200
1643002200000|2022-01-24 05:30:00|106.45|105.05|105.67|104.27|106.66|105.26|105.47|104.07|255
1643002500000|2022-01-24 05:35:00|105.66|104.26|105.75|104.35|105.75|104.35|105.23|103.83|252
1643002800000|2022-01-24 05:40:00|105.77|104.37|105.79|104.39|105.99|104.59|105.56|104.16|221
1643003100000|2022-01-24 05:45:00|105.78|104.38|106.05|104.65|106.16|104.76|105.78|104.38|163
1643003400000|2022-01-24 05:50:00|106.07|104.67|106.54|105.14|106.57|105.17|106.07|104.67|157
1643003700000|2022-01-24 05:55:00|106.56|105.16|106.76|105.36|107.03|105.63|106.42|105.02|175
1643004000000|2022-01-24 06:00:00|106.75|105.35|106.47|105.07|106.89|105.49|106.38|104.98|184
1643004300000|2022-01-24 06:05:00|106.49|105.09|106.13|104.73|106.63|105.23|106.09|104.69|158
1643004600000|2022-01-24 06:10:00|106.14|104.74|106.38|104.98|106.45|105.05|106.04|104.64|205
1643004900000|2022-01-24 06:15:00|106.37|104.97|106.86|105.46|107.03|105.63|106.24|104.84|170
1643005200000|2022-01-24 06:20:00|106.88|105.48|107.13|105.73|107.25|105.85|106.88|105.48|141
1643005500000|2022-01-24 06:25:00|107.14|105.74|107.25|105.85|107.43|106.03|107.06|105.66|166
1643005800000|2022-01-24 06:30:00|107.26|105.86|106.99|105.59|107.37|105.97|106.95|105.55|199
1643006100000|2022-01-24 06:35:00|106.98|105.58|106.87|105.47|107.09|105.69|106.85|105.45|157
1643006400000|2022-01-24 06:40:00|106.88|105.48|107.25|105.85|107.25|105.85|106.88|105.48|135
1643006700000|2022-01-24 06:45:00|107.24|105.84|106.95|105.55|107.25|105.85|106.94|105.54|164
1643007000000|2022-01-24 06:50:00|106.93|105.53|106.84|105.44|106.95|105.55|106.77|105.37|142
1643007300000|2022-01-24 06:55:00|106.83|105.43|106.78|105.38|107.07|105.67|106.76|105.36|155
1643007600000|2022-01-24 07:00:00|106.77|105.37|106.05|104.65|106.77|105.37|105.9|104.5|180
1643007900000|2022-01-24 07:05:00|106.06|104.66|106.35|104.95|106.47|105.07|106.05|104.65|189
1643008200000|2022-01-24 07:10:00|106.34|104.94|105.46|104.06|106.35|104.95|105.4|104|232
1643008500000|2022-01-24 07:15:00|105.47|104.07|105.49|104.09|105.86|104.46|105.47|104.07|243
1643008800000|2022-01-24 07:20:00|105.48|104.08|106.05|104.65|106.14|104.74|105.47|104.07|193
1643009100000|2022-01-24 07:25:00|106.04|104.64|105.82|104.42|106.32|104.92|105.82|104.42|140
1643009400000|2022-01-24 07:30:00|105.83|104.43|105.65|104.25|106.02|104.62|105.59|104.19|227
1643009700000|2022-01-24 07:35:00|105.66|104.26|105.34|103.94|105.66|104.26|105.25|103.85|157
1643010000000|2022-01-24 07:40:00|105.33|103.93|103.95|102.55|105.35|103.95|103.91|102.51|268
1643010300000|2022-01-24 07:45:00|103.96|102.56|104.35|102.95|104.55|103.15|103.87|102.47|310
1643010600000|2022-01-24 07:50:00|104.34|102.94|103.88|102.48|104.45|103.05|103.52|102.12|341
1643010900000|2022-01-24 07:55:00|103.87|102.47|103.66|102.26|103.94|102.54|103.35|101.95|235
1643011200000|2022-01-24 08:00:00|103.67|102.27|103.93|102.53|104.77|103.37|103.58|102.18|353
1643011500000|2022-01-24 08:05:00|103.94|102.54|104.14|102.74|104.49|103.09|103.93|102.53|266
1643011800000|2022-01-24 08:10:00|104.15|102.75|104.47|103.07|104.61|103.21|103.94|102.54|329
1643012100000|2022-01-24 08:15:00|104.46|103.06|104.84|103.44|105.01|103.61|104.37|102.97|219
1643012400000|2022-01-24 08:20:00|104.85|103.45|104.83|103.43|105|103.6|104.61|103.21|196
1643012700000|2022-01-24 08:25:00|104.86|103.46|104.89|103.49|104.89|103.49|104.54|103.14|192
1643013000000|2022-01-24 08:30:00|104.94|103.54|105.17|103.77|105.33|103.93|104.82|103.42|148
1643013300000|2022-01-24 08:35:00|105.16|103.76|105.49|104.09|105.49|104.09|105.16|103.76|165
1643013600000|2022-01-24 08:40:00|105.47|104.07|105.44|104.04|105.52|104.12|105.14|103.74|194
1643013900000|2022-01-24 08:45:00|105.43|104.03|104.76|103.36|106.51|105.11|103.72|102.32|463
1643014200000|2022-01-24 08:50:00|104.78|103.38|104.17|102.77|105.11|103.71|104.01|102.61|400
1643014500000|2022-01-24 08:55:00|104.22|102.82|104.36|102.96|104.45|103.05|104.01|102.61|371
1643014800000|2022-01-24 09:00:00|104.34|102.94|104.48|103.08|104.77|103.37|104.24|102.84|366
1643015100000|2022-01-24 09:05:00|104.53|103.13|103.81|102.41|104.76|103.36|103.81|102.41|343
1643015400000|2022-01-24 09:10:00|103.8|102.4|103.76|102.36|104.34|102.94|103.7|102.3|323
1643015700000|2022-01-24 09:15:00|103.77|102.37|103.07|101.67|103.89|102.49|102.86|101.46|330
1643016000000|2022-01-24 09:20:00|103.06|101.66|102.24|100.84|103.06|101.66|101.33|99.93|482
1643016300000|2022-01-24 09:25:00|102.26|100.86|102.7|101.3|102.81|101.41|102.05|100.65|399
1643016600000|2022-01-24 09:30:00|102.68|101.28|102.08|100.68|102.97|101.57|101.99|100.59|382
1643016900000|2022-01-24 09:35:00|102.09|100.69|101.65|100.25|102.24|100.84|101.54|100.14|371
1643017200000|2022-01-24 09:40:00|101.62|100.22|101.46|100.06|101.65|100.25|101.06|99.66|355
1643017500000|2022-01-24 09:45:00|101.45|100.05|101.85|100.45|102.06|100.66|101.16|99.76|285
1643017800000|2022-01-24 09:50:00|101.86|100.46|102.15|100.75|102.37|100.97|101.85|100.45|286
1643018100000|2022-01-24 09:55:00|102.14|100.74|101.85|100.45|102.23|100.83|101.73|100.33|244
1643018400000|2022-01-24 10:00:00|101.86|100.46|102.23|100.83|102.3|100.9|101.72|100.32|317
1643018700000|2022-01-24 10:05:00|102.24|100.84|99.95|98.55|102.44|101.04|99.77|98.37|523
1643019000000|2022-01-24 10:10:00|99.96|98.56|99.88|98.48|100.33|98.93|98.82|97.42|579
1643019300000|2022-01-24 10:15:00|99.89|98.49|99.91|98.51|101.24|99.84|99.73|98.33|593
1643019600000|2022-01-24 10:20:00|99.92|98.52|99.8|98.4|100.79|99.39|99.6|98.2|571
1643019900000|2022-01-24 10:25:00|99.85|98.45|99.55|98.15|100.31|98.91|99.55|98.15|500
1643020200000|2022-01-24 10:30:00|99.53|98.13|99.36|97.96|99.93|98.53|99.36|97.96|354
1643020500000|2022-01-24 10:35:00|99.37|97.97|98.75|97.35|99.43|98.03|98.47|97.07|426
1643020800000|2022-01-24 10:40:00|98.76|97.36|99.44|98.04|99.69|98.29|98.64|97.24|324
1643021100000|2022-01-24 10:45:00|99.46|98.06|98.84|97.44|99.78|98.38|98.8|97.4|236
1643021400000|2022-01-24 10:50:00|98.86|97.46|98.51|97.11|99.18|97.78|97.96|96.56|398
1643021700000|2022-01-24 10:55:00|98.5|97.1|97.46|96.06|98.81|97.41|97.42|96.02|407
1643022000000|2022-01-24 11:00:00|97.45|96.05|97.26|95.86|98.22|96.82|97.01|95.61|450
1643022300000|2022-01-24 11:05:00|97.25|95.85|99.05|97.65|99.4|98|97.2|95.8|453
1643022600000|2022-01-24 11:10:00|99.04|97.64|101.46|100.06|101.82|100.42|98.95|97.55|508
1643022900000|2022-01-24 11:15:00|101.49|100.09|99.97|98.57|101.82|100.42|99.87|98.47|513
1643023200000|2022-01-24 11:20:00|100.03|98.63|100.57|99.17|101.06|99.66|99.97|98.57|426
1643023500000|2022-01-24 11:25:00|100.56|99.16|100.56|99.16|100.86|99.46|100.35|98.95|312
1643023800000|2022-01-24 11:30:00|100.57|99.17|99.89|98.49|100.81|99.41|99.88|98.48|277
1643024100000|2022-01-24 11:35:00|99.9|98.5|99.85|98.45|100.05|98.65|99.67|98.27|271
1643024400000|2022-01-24 11:40:00|99.86|98.46|100.07|98.67|100.48|99.08|99.63|98.23|366
1643024700000|2022-01-24 11:45:00|100.06|98.66|100.4|99|100.66|99.26|100.06|98.66|315
1643025000000|2022-01-24 11:50:00|100.41|99.01|99.65|98.25|100.55|99.15|99.6|98.2|302
1643025300000|2022-01-24 11:55:00|99.61|98.21|99|97.6|99.74|98.34|99|97.6|228
1643025600000|2022-01-24 12:00:00|99.06|97.66|99.13|97.73|99.21|97.81|98.25|96.85|296
1643025900000|2022-01-24 12:05:00|99.14|97.74|99.37|97.97|99.65|98.25|98.94|97.54|269
1643026200000|2022-01-24 12:10:00|99.36|97.96|99.07|97.67|99.82|98.42|99.07|97.67|257
1643026500000|2022-01-24 12:15:00|99.03|97.63|98.53|97.13|99.05|97.65|98.43|97.03|258
1643026800000|2022-01-24 12:20:00|98.54|97.14|98.67|97.27|98.67|97.27|97.83|96.43|339
1643027100000|2022-01-24 12:25:00|98.66|97.26|98.69|97.29|98.73|97.33|98.15|96.75|307
1643027400000|2022-01-24 12:30:00|98.68|97.28|98.07|96.67|99.06|97.66|97.95|96.55|344
1643027700000|2022-01-24 12:35:00|98.09|96.69|98.04|96.64|98.26|96.86|97.84|96.44|345
1643028000000|2022-01-24 12:40:00|98.05|96.65|96.98|95.58|98.05|96.65|96.75|95.35|410
1643028300000|2022-01-24 12:45:00|96.99|95.59|96.25|94.85|97.36|95.96|95.88|94.48|479
1643028600000|2022-01-24 12:50:00|96.31|94.91|97.74|96.34|97.75|96.35|96.05|94.65|391
1643028900000|2022-01-24 12:55:00|97.7|96.3|96.63|95.23|98.58|97.18|96.4|95|444
1643029200000|2022-01-24 13:00:00|96.65|95.25|96.04|94.64|98.57|97.17|96.04|94.64|643
1643029500000|2022-01-24 13:05:00|96.03|94.63|98.04|96.64|98.43|97.03|95.98|94.58|507
1643029800000|2022-01-24 13:10:00|98.05|96.65|97.46|96.06|98.42|97.02|97.44|96.04|512
1643030100000|2022-01-24 13:15:00|97.45|96.05|97.16|95.76|98.08|96.68|97.15|95.75|406
1643030400000|2022-01-24 13:20:00|97.19|95.79|97.8|96.4|98.09|96.69|96.86|95.46|346
1643030700000|2022-01-24 13:25:00|97.77|96.37|97.52|96.12|97.96|96.56|97.39|95.99|397
1643031000000|2022-01-24 13:30:00|97.53|96.13|97.43|96.03|98.23|96.83|97.31|95.91|415
1643031300000|2022-01-24 13:35:00|97.45|96.05|97.15|95.75|97.48|96.08|96.84|95.44|377
1643031600000|2022-01-24 13:40:00|97.17|95.77|96.85|95.45|97.21|95.81|96.6|95.2|335
1643031900000|2022-01-24 13:45:00|96.83|95.43|97.15|95.75|97.37|95.97|96.76|95.36|294
1643032200000|2022-01-24 13:50:00|97.16|95.76|97.37|95.97|97.53|96.13|96.75|95.35|291
1643032500000|2022-01-24 13:55:00|97.36|95.96|96.78|95.38|97.65|96.25|96.78|95.38|386
1643032800000|2022-01-24 14:00:00|96.77|95.37|96.97|95.57|97.29|95.89|96.56|95.16|325
1643033100000|2022-01-24 14:05:00|96.96|95.56|96.56|95.16|97.15|95.75|96.27|94.87|321
1643033400000|2022-01-24 14:10:00|96.55|95.15|97.31|95.91|97.31|95.91|96.46|95.06|299
1643033700000|2022-01-24 14:15:00|97.33|95.93|97.85|96.45|98.09|96.69|97.18|95.78|369
1643034000000|2022-01-24 14:20:00|97.86|96.46|98.5|97.1|98.5|97.1|97.65|96.25|293
1643034300000|2022-01-24 14:25:00|98.47|97.07|100.3|98.9|100.55|99.15|98.35|96.95|370
1643034600000|2022-01-24 14:30:00|100.35|98.95|100.65|99.25|101.29|99.89|99.64|98.24|496
1643034900000|2022-01-24 14:35:00|100.64|99.24|101.96|100.56|102.21|100.81|100.25|98.85|442
1643035200000|2022-01-24 14:40:00|102.05|100.65|100.88|99.48|102.75|101.35|100.74|99.34|574
1643035500000|2022-01-24 14:45:00|100.87|99.47|100.12|98.72|101.3|99.9|100.1|98.7|514
1643035800000|2022-01-24 14:50:00|100.1|98.7|100.36|98.96|100.69|99.29|99.45|98.05|430
1643036100000|2022-01-24 14:55:00|100.35|98.95|100.19|98.79|100.95|99.55|100.09|98.69|451
1643036400000|2022-01-24 15:00:00|100.2|98.8|99.67|98.27|100.85|99.45|99.6|98.2|136
1643036700000|2022-01-24 15:05:00|99.66|98.26|99.56|98.16|100.15|98.75|99.5|98.1|202
1643037000000|2022-01-24 15:10:00|99.55|98.15|99.66|98.26|100.02|98.62|98.43|97.03|496
1643037300000|2022-01-24 15:15:00|99.67|98.27|98.91|97.51|99.75|98.35|98.91|97.51|389
1643037600000|2022-01-24 15:20:00|98.94|97.54|100.45|99.05|100.45|99.05|98.94|97.54|386
1643037900000|2022-01-24 15:25:00|100.44|99.04|101.34|99.94|102.34|100.94|100.35|98.95|483
1643038200000|2022-01-24 15:30:00|101.35|99.95|102.95|101.55|103.25|101.85|101.26|99.86|409
1643038500000|2022-01-24 15:35:00|102.92|101.52|102.56|101.16|103.51|102.11|102.37|100.97|485
1643038800000|2022-01-24 15:40:00|102.55|101.15|103.06|101.66|103.1|101.7|102.19|100.79|401
1643039100000|2022-01-24 15:45:00|103.02|101.62|102.16|100.76|103.02|101.62|102|100.6|95
1643039400000|2022-01-24 15:50:00|102.17|100.77|103.41|102.01|103.41|102.01|101.95|100.55|101
1643039700000|2022-01-24 15:55:00|103.44|102.04|102.73|101.33|103.46|102.06|102.6|101.2|268
1643040000000|2022-01-24 16:00:00|102.74|101.34|102.4|101|102.75|101.35|102.05|100.65|409
1643040300000|2022-01-24 16:05:00|102.45|101.05|101.98|100.58|102.45|101.05|101.67|100.27|373
1643040600000|2022-01-24 16:10:00|101.97|100.57|102.22|100.82|102.45|101.05|101.67|100.27|294
1643040900000|2022-01-24 16:15:00|102.23|100.83|102.83|101.43|103.23|101.83|102.11|100.71|400
1643041200000|2022-01-24 16:20:00|102.77|101.37|102.85|101.45|102.9|101.5|102.55|101.15|309
1643041500000|2022-01-24 16:25:00|102.87|101.47|103.44|102.04|103.44|102.04|102.65|101.25|221
1643041800000|2022-01-24 16:30:00|103.37|101.97|102.28|100.88|104.13|102.73|102.27|100.87|377
1643042100000|2022-01-24 16:35:00|102.33|100.93|101.75|100.35|102.55|101.15|101.64|100.24|285
1643042400000|2022-01-24 16:40:00|101.74|100.34|101.04|99.64|101.75|100.35|100.94|99.54|281
1643042700000|2022-01-24 16:45:00|101.05|99.65|99.75|98.35|101.23|99.83|99.75|98.35|343
1643043000000|2022-01-24 16:50:00|99.73|98.33|100.94|99.54|100.95|99.55|99.66|98.26|349
1643043300000|2022-01-24 16:55:00|100.95|99.55|101.56|100.16|101.82|100.42|100.95|99.55|349
1643043600000|2022-01-24 17:00:00|101.55|100.15|101.09|99.69|101.55|100.15|100.87|99.47|204
1643043900000|2022-01-24 17:05:00|101.07|99.67|100.65|99.25|101.21|99.81|100.56|99.16|296
1643044200000|2022-01-24 17:10:00|100.66|99.26|100.52|99.12|100.75|99.35|99.98|98.58|297
1643044500000|2022-01-24 17:15:00|100.47|99.07|100.25|98.85|100.47|99.07|99.6|98.2|331
1643044800000|2022-01-24 17:20:00|100.29|98.89|101.46|100.06|102|100.6|100.16|98.76|359
1643045100000|2022-01-24 17:25:00|101.45|100.05|101.56|100.16|101.94|100.54|100.69|99.29|407
1643045400000|2022-01-24 17:30:00|101.55|100.15|102.31|100.91|102.39|100.99|101.24|99.84|338
1643045700000|2022-01-24 17:35:00|102.3|100.9|102.63|101.23|102.75|101.35|101.85|100.45|355
1643046000000|2022-01-24 17:40:00|102.62|101.22|103.65|102.25|104.36|102.96|102.44|101.04|456
1643046300000|2022-01-24 17:45:00|103.67|102.27|104.34|102.94|104.45|103.05|103.39|101.99|414
1643046600000|2022-01-24 17:50:00|104.33|102.93|104.97|103.57|104.99|103.59|103.75|102.35|395
1643046900000|2022-01-24 17:55:00|105.01|103.61|103.71|102.31|105.04|103.64|103.55|102.15|398
1643047200000|2022-01-24 18:00:00|103.7|102.3|103.35|101.95|103.81|102.41|102.87|101.47|386
1643047500000|2022-01-24 18:05:00|103.39|101.99|104.86|103.46|105.46|104.06|103.15|101.75|412
1643047800000|2022-01-24 18:10:00|104.87|103.47|105.34|103.94|105.45|104.05|104.71|103.31|355
1643048100000|2022-01-24 18:15:00|105.28|103.88|106.75|105.35|107.01|105.61|104.98|103.58|390
1643048400000|2022-01-24 18:20:00|106.76|105.36|105.07|103.67|106.88|105.48|104.95|103.55|338
1643048700000|2022-01-24 18:25:00|105.06|103.66|104.56|103.16|105.27|103.87|104.56|103.16|266
1643049000000|2022-01-24 18:30:00|104.55|103.15|105.54|104.14|105.58|104.18|104.48|103.08|380
1643049300000|2022-01-24 18:35:00|105.55|104.15|105.44|104.04|105.56|104.16|104.77|103.37|369
1643049600000|2022-01-24 18:40:00|105.45|104.05|105.15|103.75|105.48|104.08|104.93|103.53|311
1643049900000|2022-01-24 18:45:00|105.14|103.74|105.97|104.57|106.29|104.89|105.13|103.73|345
1643050200000|2022-01-24 18:50:00|105.99|104.59|105.75|104.35|106.23|104.83|105.56|104.16|349
1643050500000|2022-01-24 18:55:00|105.73|104.33|105.16|103.76|105.91|104.51|105.05|103.65|303
1643050800000|2022-01-24 19:00:00|105.15|103.75|107.19|105.79|107.19|105.79|104.97|103.57|266
1643051100000|2022-01-24 19:05:00|107.29|105.89|107.78|106.38|108.49|107.09|106.67|105.27|409
1643051400000|2022-01-24 19:10:00|107.8|106.4|107.15|105.75|108.01|106.61|107.15|105.75|322
1643051700000|2022-01-24 19:15:00|107.13|105.73|106.49|105.09|107.53|106.13|106.34|104.94|528
1643052000000|2022-01-24 19:20:00|106.47|105.07|106.16|104.76|106.85|105.45|106.15|104.75|368
1643052300000|2022-01-24 19:25:00|106.18|104.78|106.25|104.85|106.51|105.11|106.07|104.67|276
1643052600000|2022-01-24 19:30:00|106.24|104.84|106.11|104.71|106.85|105.45|106.07|104.67|291
1643052900000|2022-01-24 19:35:00|106.14|104.74|106.2|104.8|106.27|104.87|105.84|104.44|274
1643053200000|2022-01-24 19:40:00|106.19|104.79|105.92|104.52|106.22|104.82|105.85|104.45|294
1643053500000|2022-01-24 19:45:00|105.93|104.53|106.33|104.93|106.41|105.01|105.71|104.31|326
1643053800000|2022-01-24 19:50:00|106.34|104.94|106.16|104.76|106.38|104.98|105.95|104.55|287
1643054100000|2022-01-24 19:55:00|106.15|104.75|106.77|105.37|107.02|105.62|106.05|104.65|290
1643054400000|2022-01-24 20:00:00|106.76|105.36|106.47|105.07|107.41|106.01|106.42|105.02|305
1643054700000|2022-01-24 20:05:00|106.46|105.06|106.57|105.17|106.78|105.38|106.12|104.72|268
1643055000000|2022-01-24 20:10:00|106.56|105.16|106.97|105.57|107.05|105.65|106.36|104.96|239
1643055300000|2022-01-24 20:15:00|106.96|105.56|106.63|105.23|107.42|106.02|106.45|105.05|300
1643055600000|2022-01-24 20:20:00|106.64|105.24|106.47|105.07|107.05|105.65|106.35|104.95|230
1643055900000|2022-01-24 20:25:00|106.48|105.08|106.47|105.07|106.73|105.33|106.15|104.75|328
1643056200000|2022-01-24 20:30:00|106.46|105.06|107.45|106.05|107.54|106.14|106.17|104.77|288
1643056500000|2022-01-24 20:35:00|107.46|106.06|108.75|107.35|108.76|107.36|107.35|105.95|391
1643056800000|2022-01-24 20:40:00|108.74|107.34|108.07|106.67|108.84|107.44|107.83|106.43|393
1643057100000|2022-01-24 20:45:00|108.13|106.73|108.55|107.15|108.94|107.54|108.1|106.7|392
1643057400000|2022-01-24 20:50:00|108.57|107.17|110.55|109.15|110.78|109.38|108.47|107.07|457
1643057700000|2022-01-24 20:55:00|110.54|109.14|110.45|109.05|111.63|110.23|110.05|108.65|506
1643058000000|2022-01-24 21:00:00|110.47|109.07|108.78|107.38|110.56|109.16|108.75|107.35|404
1643058300000|2022-01-24 21:05:00|108.7|107.3|109.75|108.35|110.17|108.77|108.7|107.3|299
1643058600000|2022-01-24 21:10:00|109.69|108.29|109.34|107.94|109.95|108.55|109.34|107.94|289
1643058900000|2022-01-24 21:15:00|109.33|107.93|110.03|108.63|110.04|108.64|109.15|107.75|237
1643059200000|2022-01-24 21:20:00|110.04|108.64|109.05|107.65|110.24|108.84|108.97|107.57|309
1643059500000|2022-01-24 21:25:00|109.04|107.64|108.73|107.33|109.3|107.9|108.55|107.15|229
1643059800000|2022-01-24 21:30:00|108.74|107.34|109.38|107.98|109.42|108.02|108.6|107.2|302
1643060100000|2022-01-24 21:35:00|109.39|107.99|109.21|107.81|109.64|108.24|109.18|107.78|232
1643060400000|2022-01-24 21:40:00|109.2|107.8|108.97|107.57|109.47|108.07|108.97|107.57|217
1643060700000|2022-01-24 21:45:00|108.98|107.58|108.15|106.75|109.05|107.65|108.15|106.75|236
1643061000000|2022-01-24 21:50:00|108.13|106.73|108.24|106.84|108.47|107.07|107.93|106.53|222
1643061300000|2022-01-24 21:55:00|108.25|106.85|108.54|107.14|108.75|107.35|108.17|106.77|209
1643061600000|2022-01-24 22:00:00|108.53|107.13|108.48|107.08|108.62|107.22|108.19|106.79|174
1643061900000|2022-01-24 22:05:00|108.45|107.05|108.22|106.82|108.6|107.2|108.07|106.67|149
1643062200000|2022-01-24 22:10:00|108.24|106.84|108.16|106.76|108.25|106.85|107.94|106.54|173
1643062500000|2022-01-24 22:15:00|108.17|106.77|108.35|106.95|108.63|107.23|108.17|106.77|171
1643062800000|2022-01-24 22:20:00|108.36|106.96|107.86|106.46|108.36|106.96|107.85|106.45|163
1643063100000|2022-01-24 22:25:00|107.87|106.47|107.16|105.76|107.87|106.47|107.15|105.75|153
1643063400000|2022-01-24 22:30:00|107.15|105.75|106.34|104.94|107.16|105.76|106.27|104.87|121
1643063700000|2022-01-24 22:35:00|106.31|104.91|106.41|105.01|106.93|105.53|106.29|104.89|154
1643064000000|2022-01-24 22:40:00|106.4|105|106.68|105.28|106.72|105.32|106.39|104.99|150
1643064300000|2022-01-24 22:45:00|106.67|105.27|106.54|105.14|106.9|105.5|106.41|105.01|146
1643064600000|2022-01-24 22:50:00|106.55|105.15|106.53|105.13|106.78|105.38|106.48|105.08|125
1643064900000|2022-01-24 22:55:00|106.54|105.14|106.36|104.96|106.56|105.16|106.25|104.85|115
1643065200000|2022-01-24 23:00:00|106.37|104.97|106.81|105.41|106.95|105.55|106.34|104.94|153
1643065500000|2022-01-24 23:05:00|106.82|105.42|107.38|105.98|107.51|106.11|106.82|105.42|189
1643065800000|2022-01-24 23:10:00|107.39|105.99|107.32|105.92|107.52|106.12|107.25|105.85|182
1643066100000|2022-01-24 23:15:00|107.31|105.91|107.94|106.54|108.06|106.66|107.3|105.9|249
1643066400000|2022-01-24 23:20:00|107.95|106.55|107.24|105.84|107.95|106.55|107.23|105.83|178
1643066700000|2022-01-24 23:25:00|107.22|105.82|107.35|105.95|107.54|106.14|107.22|105.82|159
1643067000000|2022-01-24 23:30:00|107.37|105.97|107.14|105.74|107.37|105.97|106.55|105.15|240
1643067300000|2022-01-24 23:35:00|107.15|105.75|107.34|105.94|107.46|106.06|107.14|105.74|194
1643067600000|2022-01-24 23:40:00|107.32|105.92|107.45|106.05|107.72|106.32|107.24|105.84|154
1643067900000|2022-01-24 23:45:00|107.46|106.06|107.63|106.23|107.75|106.35|107.46|106.06|205
1643068200000|2022-01-24 23:50:00|107.62|106.22|107.45|106.05|107.73|106.33|107.09|105.69|189
1643068500000|2022-01-24 23:55:00|107.46|106.06|107.35|105.95|107.48|106.08|107.06|105.66|175
1643068800000|2022-01-25 00:00:00|107.31|105.91|107.52|106.12|107.52|106.12|106.74|105.34|241
1643069100000|2022-01-25 00:05:00|107.5|106.1|106.43|105.03|107.55|106.15|106.43|105.03|233
1643069400000|2022-01-25 00:10:00|106.42|105.02|106.23|104.83|106.59|105.19|105.91|104.51|261
1643069700000|2022-01-25 00:15:00|106.21|104.81|106.84|105.44|107|105.6|106.06|104.66|246
1643070000000|2022-01-25 00:20:00|106.85|105.45|106.35|104.95|106.85|105.45|106.35|104.95|246
1643070300000|2022-01-25 00:25:00|106.34|104.94|105.93|104.53|106.57|105.17|105.86|104.46|208
1643070600000|2022-01-25 00:30:00|105.94|104.54|106.26|104.86|106.42|105.02|105.89|104.49|201
1643070900000|2022-01-25 00:35:00|106.25|104.85|106.4|105|106.55|105.15|106.06|104.66|166
1643071200000|2022-01-25 00:40:00|106.39|104.99|106.05|104.65|106.61|105.21|105.84|104.44|187
1643071500000|2022-01-25 00:45:00|106.04|104.64|105.84|104.44|106.16|104.76|105.6|104.2|249
1643071800000|2022-01-25 00:50:00|105.83|104.43|105.32|103.92|105.85|104.45|105.25|103.85|261
1643072100000|2022-01-25 00:55:00|105.33|103.93|104.92|103.52|105.36|103.96|104.84|103.44|298
1643072400000|2022-01-25 01:00:00|104.91|103.51|105.38|103.98|105.7|104.3|104.91|103.51|227
1643072700000|2022-01-25 01:05:00|105.41|104.01|105.56|104.16|105.85|104.45|105.41|104.01|258
1643073000000|2022-01-25 01:10:00|105.55|104.15|105.13|103.73|105.75|104.35|105.06|103.66|231
1643073300000|2022-01-25 01:15:00|105.15|103.75|105.18|103.78|105.34|103.94|104.96|103.56|213
1643073600000|2022-01-25 01:20:00|105.19|103.79|104.88|103.48|105.35|103.95|104.88|103.48|197
1643073900000|2022-01-25 01:25:00|104.87|103.47|104.86|103.46|105.22|103.82|104.85|103.45|158
1643074200000|2022-01-25 01:30:00|104.84|103.44|104.35|102.95|105.01|103.61|104.34|102.94|157
1643074500000|2022-01-25 01:35:00|104.33|102.93|104.16|102.76|104.54|103.14|104.13|102.73|191
1643074800000|2022-01-25 01:40:00|104.15|102.75|103.79|102.39|104.31|102.91|103.79|102.39|231
1643075100000|2022-01-25 01:45:00|103.8|102.4|104.11|102.71|104.14|102.74|103.74|102.34|194
1643075400000|2022-01-25 01:50:00|104.1|102.7|103.92|102.52|104.16|102.76|103.85|102.45|170
1643075700000|2022-01-25 01:55:00|103.9|102.5|103.98|102.58|104.13|102.73|103.74|102.34|176
1643076000000|2022-01-25 02:00:00|104.02|102.62|104.08|102.68|104.17|102.77|103.96|102.56|157
1643076300000|2022-01-25 02:05:00|104.05|102.65|104.52|103.12|104.66|103.26|103.87|102.47|211
1643076600000|2022-01-25 02:10:00|104.51|103.11|104.66|103.26|104.85|103.45|104.51|103.11|182
1643076900000|2022-01-25 02:15:00|104.7|103.3|104.55|103.15|104.96|103.56|104.55|103.15|250
1643077200000|2022-01-25 02:20:00|104.51|103.11|104.35|102.95|104.56|103.16|104.24|102.84|197
1643077500000|2022-01-25 02:25:00|104.37|102.97|104.44|103.04|104.72|103.32|104.36|102.96|157
1643077800000|2022-01-25 02:30:00|104.45|103.05|104.35|102.95|104.76|103.36|104.35|102.95|228
1643078100000|2022-01-25 02:35:00|104.34|102.94|104.13|102.73|104.4|103|104.13|102.73|147
1643078400000|2022-01-25 02:40:00|104.14|102.74|104.27|102.87|104.45|103.05|104.13|102.73|173
1643078700000|2022-01-25 02:45:00|104.28|102.88|104.65|103.25|104.86|103.46|104.27|102.87|169
1643079000000|2022-01-25 02:50:00|104.66|103.26|105.12|103.72|105.15|103.75|104.57|103.17|155
1643079300000|2022-01-25 02:55:00|105.11|103.71|105.06|103.66|105.17|103.77|104.92|103.52|128
1643079600000|2022-01-25 03:00:00|105.05|103.65|104.82|103.42|105.25|103.85|104.82|103.42|196
1643079900000|2022-01-25 03:05:00|104.81|103.41|104.76|103.36|104.94|103.54|104.72|103.32|140
1643080200000|2022-01-25 03:10:00|104.75|103.35|104.63|103.23|104.75|103.35|104.45|103.05|104
1643080500000|2022-01-25 03:15:00|104.64|103.24|104.75|103.35|104.77|103.37|104.46|103.06|163
1643080800000|2022-01-25 03:20:00|104.77|103.37|104.63|103.23|104.79|103.39|104.56|103.16|112
1643081100000|2022-01-25 03:25:00|104.59|103.19|104.83|103.43|104.85|103.45|104.47|103.07|131
1643081400000|2022-01-25 03:30:00|104.84|103.44|105.05|103.65|105.32|103.92|104.84|103.44|183
1643081700000|2022-01-25 03:35:00|105.06|103.66|105.23|103.83|105.34|103.94|105.05|103.65|138
1643082000000|2022-01-25 03:40:00|105.22|103.82|105.05|103.65|105.37|103.97|105.05|103.65|125
1643082300000|2022-01-25 03:45:00|105.06|103.66|104.66|103.26|105.06|103.66|104.56|103.16|155
1643082600000|2022-01-25 03:50:00|104.65|103.25|105.04|103.64|105.09|103.69|104.65|103.25|134
1643082900000|2022-01-25 03:55:00|105.05|103.65|105.45|104.05|105.57|104.17|105.05|103.65|149
1643083200000|2022-01-25 04:00:00|105.44|104.04|105.36|103.96|105.75|104.35|105.35|103.95|128
1643083500000|2022-01-25 04:05:00|105.35|103.95|105.36|103.96|105.43|104.03|105.16|103.76|139
1643083800000|2022-01-25 04:10:00|105.37|103.97|105.16|103.76|105.38|103.98|105.13|103.73|104
1643084100000|2022-01-25 04:15:00|105.15|103.75|105.04|103.64|105.35|103.95|105.04|103.64|130
1643084400000|2022-01-25 04:20:00|105.03|103.63|105.06|103.66|105.16|103.76|105|103.6|156
1643084700000|2022-01-25 04:25:00|105.05|103.65|105.39|103.99|105.39|103.99|105.03|103.63|94
1643085000000|2022-01-25 04:30:00|105.35|103.95|104.76|103.36|105.4|104|104.75|103.35|175
1643085300000|2022-01-25 04:35:00|104.75|103.35|104.3|102.9|104.79|103.39|104.21|102.81|145
1643085600000|2022-01-25 04:40:00|104.27|102.87|104.24|102.84|104.36|102.96|104.15|102.75|146
1643085900000|2022-01-25 04:45:00|104.18|102.78|103.76|102.36|104.18|102.78|103.73|102.33|117
1643086200000|2022-01-25 04:50:00|103.75|102.35|103.45|102.05|103.76|102.36|103.3|101.9|168
1643086500000|2022-01-25 04:55:00|103.46|102.06|103.44|102.04|103.53|102.13|103.21|101.81|150
1643086800000|2022-01-25 05:00:00|103.41|102.01|103.15|101.75|103.41|102.01|103.04|101.64|168
1643087100000|2022-01-25 05:05:00|103.16|101.76|103.55|102.15|103.64|102.24|103.15|101.75|153
1643087400000|2022-01-25 05:10:00|103.56|102.16|103.55|102.15|103.6|102.2|103.53|102.13|129
1643087700000|2022-01-25 05:15:00|103.56|102.16|103.14|101.74|103.58|102.18|103.07|101.67|151
1643088000000|2022-01-25 05:20:00|103.16|101.76|102.89|101.49|103.16|101.76|102.84|101.44|144
1643088300000|2022-01-25 05:25:00|102.88|101.48|102.82|101.42|102.89|101.49|102.75|101.35|116
1643088600000|2022-01-25 05:30:00|102.8|101.4|102.25|100.85|103.05|101.65|102.04|100.64|205
1643088900000|2022-01-25 05:35:00|102.26|100.86|102.64|101.24|102.87|101.47|102.25|100.85|131
1643089200000|2022-01-25 05:40:00|102.63|101.23|102.47|101.07|103.05|101.65|102.28|100.88|187
1643089500000|2022-01-25 05:45:00|102.48|101.08|102.46|101.06|102.66|101.26|102.36|100.96|187
1643089800000|2022-01-25 05:50:00|102.5|101.1|102.57|101.17|102.65|101.25|102.45|101.05|128
1643090100000|2022-01-25 05:55:00|102.56|101.16|102.65|101.25|102.69|101.29|102.4|101|121
1643090400000|2022-01-25 06:00:00|102.64|101.24|102.78|101.38|103.04|101.64|102.64|101.24|195
1643090700000|2022-01-25 06:05:00|102.77|101.37|102.85|101.45|103.06|101.66|102.77|101.37|165
1643091000000|2022-01-25 06:10:00|102.86|101.46|102.75|101.35|102.94|101.54|102.65|101.25|129
1643091300000|2022-01-25 06:15:00|102.74|101.34|102.62|101.22|102.84|101.44|102.45|101.05|164
1643091600000|2022-01-25 06:20:00|102.6|101.2|102.66|101.26|102.66|101.26|102.33|100.93|193
1643091900000|2022-01-25 06:25:00|102.65|101.25|102.55|101.15|102.73|101.33|102.46|101.06|141
1643092200000|2022-01-25 06:30:00|102.56|101.16|102.83|101.43|102.83|101.43|102.38|100.98|149
1643092500000|2022-01-25 06:35:00|102.85|101.45|102.86|101.46|103.01|101.61|102.73|101.33|143
1643092800000|2022-01-25 06:40:00|102.85|101.45|102.55|101.15|102.85|101.45|102.45|101.05|163
1643093100000|2022-01-25 06:45:00|102.54|101.14|102.65|101.25|102.67|101.27|102.46|101.06|142
1643093400000|2022-01-25 06:50:00|102.64|101.24|101.85|100.45|102.66|101.26|101.84|100.44|150
1643093700000|2022-01-25 06:55:00|101.82|100.42|101.55|100.15|101.96|100.56|101.53|100.13|182
1643094000000|2022-01-25 07:00:00|101.56|100.16|100.63|99.23|101.79|100.39|100.57|99.17|294
1643094300000|2022-01-25 07:05:00|100.62|99.22|100.25|98.85|100.75|99.35|100.19|98.79|213
1643094600000|2022-01-25 07:10:00|100.24|98.84|100.55|99.15|100.64|99.24|100.16|98.76|140
1643094900000|2022-01-25 07:15:00|100.54|99.14|100.84|99.44|100.85|99.45|100.54|99.14|170
1643095200000|2022-01-25 07:20:00|100.83|99.43|100.86|99.46|100.96|99.56|100.56|99.16|145
1643095500000|2022-01-25 07:25:00|100.85|99.45|100.65|99.25|100.85|99.45|99.97|98.57|192
1643095800000|2022-01-25 07:30:00|100.64|99.24|101.65|100.25|101.65|100.25|100.62|99.22|160
1643096100000|2022-01-25 07:35:00|101.64|100.24|101.85|100.45|101.85|100.45|101.62|100.22|173
1643096400000|2022-01-25 07:40:00|101.77|100.37|101.92|100.52|101.95|100.55|101.74|100.34|118
1643096700000|2022-01-25 07:45:00|101.91|100.51|101.79|100.39|101.98|100.58|101.74|100.34|155
1643097000000|2022-01-25 07:50:00|101.76|100.36|102.06|100.66|102.18|100.78|101.72|100.32|140
1643097300000|2022-01-25 07:55:00|102.07|100.67|102.19|100.79|102.19|100.79|102.03|100.63|172
1643097600000|2022-01-25 08:00:00|102.18|100.78|102.96|101.56|103.36|101.96|101.96|100.56|264
1643097900000|2022-01-25 08:05:00|102.9|101.5|103.01|101.61|103.21|101.81|102.7|101.3|250
1643098200000|2022-01-25 08:10:00|103.03|101.63|103.52|102.12|103.52|102.12|103.01|101.61|201
1643098500000|2022-01-25 08:15:00|103.51|102.11|103.76|102.36|103.82|102.42|103.47|102.07|277
1643098800000|2022-01-25 08:20:00|103.8|102.4|103.27|101.87|103.85|102.45|103.25|101.85|217
1643099100000|2022-01-25 08:25:00|103.26|101.86|102.69|101.29|103.39|101.99|102.5|101.1|218
1643099400000|2022-01-25 08:30:00|102.71|101.31|102.76|101.36|102.81|101.41|102.3|100.9|225
1643099700000|2022-01-25 08:35:00|102.77|101.37|103.08|101.68|103.11|101.71|102.66|101.26|139
1643100000000|2022-01-25 08:40:00|103.09|101.69|103.45|102.05|103.45|102.05|103.05|101.65|147
1643100300000|2022-01-25 08:45:00|103.44|102.04|103.18|101.78|103.45|102.05|103.07|101.67|187
1643100600000|2022-01-25 08:50:00|103.17|101.77|103.08|101.68|103.38|101.98|103.07|101.67|159
1643100900000|2022-01-25 08:55:00|103.09|101.69|102.82|101.42|103.27|101.87|102.76|101.36|201
1643101200000|2022-01-25 09:00:00|102.84|101.44|102.86|101.46|102.9|101.5|102.57|101.17|168
1643101500000|2022-01-25 09:05:00|102.87|101.47|103.32|101.92|103.36|101.96|102.84|101.44|176
1643101800000|2022-01-25 09:10:00|103.31|101.91|103.26|101.86|103.35|101.95|102.95|101.55|183
1643102100000|2022-01-25 09:15:00|103.25|101.85|102.53|101.13|103.69|102.29|102.43|101.03|248
1643102400000|2022-01-25 09:20:00|102.52|101.12|103.23|101.83|103.26|101.86|102.52|101.12|230
1643102700000|2022-01-25 09:25:00|103.22|101.82|103.06|101.66|103.43|102.03|102.66|101.26|279
1643103000000|2022-01-25 09:30:00|103.05|101.65|103.42|102.02|103.44|102.04|102.95|101.55|203
1643103300000|2022-01-25 09:35:00|103.44|102.04|103.37|101.97|103.46|102.06|103.32|101.92|94
1643103600000|2022-01-25 09:40:00|103.39|101.99|103.25|101.85|103.39|101.99|103.15|101.75|174
1643103900000|2022-01-25 09:45:00|103.31|101.91|103.48|102.08|103.58|102.18|103.3|101.9|175
1643104200000|2022-01-25 09:50:00|103.47|102.07|104.16|102.76|104.19|102.79|103.45|102.05|144
1643104500000|2022-01-25 09:55:00|104.15|102.75|104.31|102.91|104.67|103.27|104.04|102.64|227
1643104800000|2022-01-25 10:00:00|104.35|102.95|104.46|103.06|104.67|103.27|104.33|102.93|179
1643105100000|2022-01-25 10:05:00|104.45|103.05|105.15|103.75|105.16|103.76|104.35|102.95|158
1643105400000|2022-01-25 10:10:00|105.16|103.76|105.43|104.03|105.56|104.16|105.12|103.72|215
1643105700000|2022-01-25 10:15:00|105.41|104.01|105.19|103.79|106.11|104.71|105.15|103.75|283
1643106000000|2022-01-25 10:20:00|105.21|103.81|104.63|103.23|105.25|103.85|104.61|103.21|194
1643106300000|2022-01-25 10:25:00|104.62|103.22|104.66|103.26|104.75|103.35|104.58|103.18|144
1643106600000|2022-01-25 10:30:00|104.67|103.27|104.49|103.09|104.72|103.32|104.36|102.96|168
1643106900000|2022-01-25 10:35:00|104.47|103.07|104.21|102.81|104.51|103.11|103.97|102.57|130
1643107200000|2022-01-25 10:40:00|104.19|102.79|103.98|102.58|104.43|103.03|103.97|102.57|134
1643107500000|2022-01-25 10:45:00|103.97|102.57|104.08|102.68|104.37|102.97|103.78|102.38|179
1643107800000|2022-01-25 10:50:00|104.07|102.67|104.12|102.72|104.28|102.88|103.97|102.57|170
1643108100000|2022-01-25 10:55:00|104.06|102.66|104.29|102.89|104.37|102.97|104.05|102.65|181
1643108400000|2022-01-25 11:00:00|104.28|102.88|104.82|103.42|104.85|103.45|103.99|102.59|164
1643108700000|2022-01-25 11:05:00|104.84|103.44|104.8|103.4|104.88|103.48|104.75|103.35|134
1643109000000|2022-01-25 11:10:00|104.81|103.41|104.85|103.45|104.87|103.47|104.65|103.25|91
1643109300000|2022-01-25 11:15:00|104.9|103.5|103.98|102.58|104.9|103.5|103.95|102.55|210
1643109600000|2022-01-25 11:20:00|104.02|102.62|103.31|101.91|104.02|102.62|103.28|101.88|195
1643109900000|2022-01-25 11:25:00|103.3|101.9|103.25|101.85|103.31|101.91|103.01|101.61|212
1643110200000|2022-01-25 11:30:00|103.26|101.86|103.48|102.08|103.61|102.21|103.15|101.75|177
1643110500000|2022-01-25 11:35:00|103.49|102.09|103.68|102.28|103.91|102.51|103.49|102.09|129
1643110800000|2022-01-25 11:40:00|103.67|102.27|103.77|102.37|103.77|102.37|103.4|102|201
1643111100000|2022-01-25 11:45:00|103.75|102.35|104.31|102.91|104.31|102.91|103.75|102.35|188
1643111400000|2022-01-25 11:50:00|104.32|102.92|103.47|102.07|104.32|102.92|103.47|102.07|174
1643111700000|2022-01-25 11:55:00|103.48|102.08|103.76|102.36|103.9|102.5|103.36|101.96|140
1643112000000|2022-01-25 12:00:00|103.75|102.35|103.6|102.2|103.97|102.57|103.59|102.19|211
1643112300000|2022-01-25 12:05:00|103.61|102.21|103.37|101.97|103.63|102.23|103.29|101.89|188
1643112600000|2022-01-25 12:10:00|103.32|101.92|102.87|101.47|103.42|102.02|102.57|101.17|184
1643112900000|2022-01-25 12:15:00|102.86|101.46|102.79|101.39|102.9|101.5|102.11|100.71|239
1643113200000|2022-01-25 12:20:00|102.78|101.38|102.71|101.31|102.81|101.41|102.24|100.84|266
1643113500000|2022-01-25 12:25:00|102.7|101.3|103.49|102.09|103.6|102.2|102.7|101.3|110
1643113800000|2022-01-25 12:30:00|103.48|102.08|103.68|102.28|103.84|102.44|103.35|101.95|182
1643114100000|2022-01-25 12:35:00|103.67|102.27|104.24|102.84|104.24|102.84|103.59|102.19|255
1643114400000|2022-01-25 12:40:00|104.25|102.85|104.59|103.19|104.67|103.27|104.16|102.76|211
1643114700000|2022-01-25 12:45:00|104.6|103.2|103.73|102.33|104.62|103.22|103.54|102.14|225
1643115000000|2022-01-25 12:50:00|103.74|102.34|103.99|102.59|104.06|102.66|103.52|102.12|173
1643115300000|2022-01-25 12:55:00|104|102.6|103.67|102.27|104.16|102.76|103.58|102.18|191
1643115600000|2022-01-25 13:00:00|103.68|102.28|103.63|102.23|103.77|102.37|103.48|102.08|186
1643115900000|2022-01-25 13:05:00|103.62|102.22|102.92|101.52|103.71|102.31|102.92|101.52|161
1643116200000|2022-01-25 13:10:00|102.91|101.51|103.15|101.75|103.17|101.77|102.85|101.45|242
1643116500000|2022-01-25 13:15:00|103.19|101.79|103.56|102.16|103.66|102.26|102.96|101.56|265
1643116800000|2022-01-25 13:20:00|103.58|102.18|103.41|102.01|103.6|102.2|103.25|101.85|213
1643117100000|2022-01-25 13:25:00|103.42|102.02|103.06|101.66|103.48|102.08|102.84|101.44|266
1643117400000|2022-01-25 13:30:00|103.04|101.64|103.37|101.97|103.37|101.97|102.94|101.54|224
1643117700000|2022-01-25 13:35:00|103.36|101.96|103.55|102.15|103.61|102.21|103.28|101.88|159
1643118000000|2022-01-25 13:40:00|103.57|102.17|103.55|102.15|103.57|102.17|103.27|101.87|152
1643118300000|2022-01-25 13:45:00|103.54|102.14|103.67|102.27|103.68|102.28|103.43|102.03|99
1643118600000|2022-01-25 13:50:00|103.66|102.26|103.5|102.1|103.72|102.32|103.45|102.05|140
1643118900000|2022-01-25 13:55:00|103.49|102.09|103.9|102.5|103.96|102.56|103.49|102.09|125
1643119200000|2022-01-25 14:00:00|103.89|102.49|103.48|102.08|103.91|102.51|103.26|101.86|213
1643119500000|2022-01-25 14:05:00|103.5|102.1|103.94|102.54|103.94|102.54|103.45|102.05|172
1643119800000|2022-01-25 14:10:00|103.95|102.55|104.28|102.88|104.29|102.89|103.93|102.53|136
1643120100000|2022-01-25 14:15:00|104.27|102.87|104.77|103.37|104.9|103.5|104.2|102.8|161
1643120400000|2022-01-25 14:20:00|104.79|103.39|105.46|104.06|105.48|104.08|104.67|103.27|210
1643120700000|2022-01-25 14:25:00|105.45|104.05|104.86|103.46|105.45|104.05|104.67|103.27|203
1643121000000|2022-01-25 14:30:00|104.85|103.45|104.45|103.05|104.96|103.56|104.14|102.74|280
1643121300000|2022-01-25 14:35:00|104.43|103.03|105.4|104|105.96|104.56|104.33|102.93|320
1643121600000|2022-01-25 14:40:00|105.42|104.02|105.25|103.85|105.76|104.36|105.12|103.72|337
1643121900000|2022-01-25 14:45:00|105.27|103.87|104.06|102.66|105.28|103.88|104.03|102.63|298
1643122200000|2022-01-25 14:50:00|104.03|102.63|102.86|101.46|104.06|102.66|102.57|101.17|349
1643122500000|2022-01-25 14:55:00|102.87|101.47|102.61|101.21|103.16|101.76|102.53|101.13|419
1643122800000|2022-01-25 15:00:00|102.6|101.2|101.69|100.29|102.99|101.59|101.14|99.74|320
1643123100000|2022-01-25 15:05:00|101.68|100.28|101.73|100.33|101.81|100.41|101.45|100.05|300
1643123400000|2022-01-25 15:10:00|101.74|100.34|102.85|101.45|102.87|101.47|101.66|100.26|306
1643123700000|2022-01-25 15:15:00|102.83|101.43|103.11|101.71|103.45|102.05|102.65|101.25|294
1643124000000|2022-01-25 15:20:00|103.1|101.7|103.07|101.67|103.18|101.78|102.48|101.08|267
1643124300000|2022-01-25 15:25:00|103.04|101.64|103.91|102.51|103.96|102.56|103.02|101.62|251
1643124600000|2022-01-25 15:30:00|103.95|102.55|103.51|102.11|103.95|102.55|103.42|102.02|252
1643124900000|2022-01-25 15:35:00|103.5|102.1|103.33|101.93|103.99|102.59|103|101.6|337
1643125200000|2022-01-25 15:40:00|103.35|101.95|103.83|102.43|103.85|102.45|103.25|101.85|267
1643125500000|2022-01-25 15:45:00|103.85|102.45|104.32|102.92|104.35|102.95|103.65|102.25|287
1643125800000|2022-01-25 15:50:00|104.28|102.88|103.96|102.56|104.54|103.14|103.89|102.49|290
1643126100000|2022-01-25 15:55:00|103.95|102.55|103.56|102.16|104.03|102.63|103.4|102|211
1643126400000|2022-01-25 16:00:00|103.55|102.15|103.93|102.53|103.94|102.54|103.39|101.99|259
1643126700000|2022-01-25 16:05:00|103.95|102.55|103.97|102.57|104.17|102.77|103.7|102.3|266
1643127000000|2022-01-25 16:10:00|104.02|102.62|104.05|102.65|104.32|102.92|103.96|102.56|279
1643127300000|2022-01-25 16:15:00|104.06|102.66|104.76|103.36|104.83|103.43|103.96|102.56|252
1643127600000|2022-01-25 16:20:00|104.75|103.35|104.74|103.34|104.85|103.45|104.63|103.23|215
1643127900000|2022-01-25 16:25:00|104.75|103.35|104.75|103.35|104.85|103.45|104.59|103.19|209
1643128200000|2022-01-25 16:30:00|104.74|103.34|104.56|103.16|104.88|103.48|104.54|103.14|223
1643128500000|2022-01-25 16:35:00|104.55|103.15|104.35|102.95|104.65|103.25|104.24|102.84|180
1643128800000|2022-01-25 16:40:00|104.36|102.96|104.77|103.37|104.79|103.39|104.26|102.86|121
1643129100000|2022-01-25 16:45:00|104.78|103.38|105.03|103.63|105.15|103.75|104.74|103.34|166
1643129400000|2022-01-25 16:50:00|105.01|103.61|105.25|103.85|105.27|103.87|104.95|103.55|145
1643129700000|2022-01-25 16:55:00|105.23|103.83|104.66|103.26|105.35|103.95|104.65|103.25|197
1643130000000|2022-01-25 17:00:00|104.65|103.25|105.01|103.61|105.04|103.64|104.57|103.17|187
1643130300000|2022-01-25 17:05:00|105.02|103.62|105.38|103.98|105.54|104.14|105.01|103.61|192
1643130600000|2022-01-25 17:10:00|105.37|103.97|105.52|104.12|105.57|104.17|105.05|103.65|202
1643130900000|2022-01-25 17:15:00|105.5|104.1|105.97|104.57|106.03|104.63|105.37|103.97|195
1643131200000|2022-01-25 17:20:00|105.99|104.59|106.25|104.85|106.37|104.97|105.91|104.51|237
1643131500000|2022-01-25 17:25:00|106.26|104.86|105.97|104.57|106.27|104.87|105.85|104.45|173
1643131800000|2022-01-25 17:30:00|106|104.6|105.8|104.4|106|104.6|105.54|104.14|257
1643132100000|2022-01-25 17:35:00|105.77|104.37|105.78|104.38|105.92|104.52|105.7|104.3|170
1643132400000|2022-01-25 17:40:00|105.76|104.36|106.45|105.05|106.46|105.06|105.7|104.3|183
1643132700000|2022-01-25 17:45:00|106.42|105.02|105.64|104.24|106.47|105.07|105.63|104.23|219
1643133000000|2022-01-25 17:50:00|105.63|104.23|105.88|104.48|105.88|104.48|105.42|104.02|194
1643133300000|2022-01-25 17:55:00|105.87|104.47|105.87|104.47|105.88|104.48|105.47|104.07|220
1643133600000|2022-01-25 18:00:00|105.85|104.45|105.4|104|105.85|104.45|105.07|103.67|225
1643133900000|2022-01-25 18:05:00|105.38|103.98|105.45|104.05|105.46|104.06|105.27|103.87|162
1643134200000|2022-01-25 18:10:00|105.46|104.06|105.45|104.05|105.76|104.36|105.43|104.03|128
1643134500000|2022-01-25 18:15:00|105.44|104.04|105.74|104.34|105.8|104.4|105.44|104.04|141
1643134800000|2022-01-25 18:20:00|105.71|104.31|106.05|104.65|106.08|104.68|105.53|104.13|159
1643135100000|2022-01-25 18:25:00|106.06|104.66|106.47|105.07|106.55|105.15|106.06|104.66|163
1643135400000|2022-01-25 18:30:00|106.5|105.1|107.35|105.95|107.36|105.96|106.35|104.95|170
1643135700000|2022-01-25 18:35:00|107.36|105.96|107.03|105.63|107.41|106.01|106.97|105.57|183
1643136000000|2022-01-25 18:40:00|107.02|105.62|106.78|105.38|107.06|105.66|106.67|105.27|196
1643136300000|2022-01-25 18:45:00|106.77|105.37|107.1|105.7|107.19|105.79|106.57|105.17|145
1643136600000|2022-01-25 18:50:00|107.07|105.67|107.01|105.61|107.15|105.75|106.88|105.48|81
1643136900000|2022-01-25 18:55:00|107.02|105.62|108.01|106.61|108.03|106.63|107|105.6|138
1643137200000|2022-01-25 19:00:00|107.98|106.58|107.45|106.05|108|106.6|107.38|105.98|191
1643137500000|2022-01-25 19:05:00|107.38|105.98|106.89|105.49|107.54|106.14|106.82|105.42|218
1643137800000|2022-01-25 19:10:00|106.86|105.46|107.16|105.76|107.21|105.81|106.86|105.46|156
1643138100000|2022-01-25 19:15:00|107.17|105.77|107.55|106.15|107.75|106.35|107.17|105.77|108
1643138400000|2022-01-25 19:20:00|107.56|106.16|107.39|105.99|107.76|106.36|107.35|105.95|104
1643138700000|2022-01-25 19:25:00|107.41|106.01|106.66|105.26|107.41|106.01|106.58|105.18|183
1643139000000|2022-01-25 19:30:00|106.67|105.27|106.17|104.77|106.7|105.3|106.17|104.77|121
1643139300000|2022-01-25 19:35:00|106.18|104.78|106.15|104.75|106.22|104.82|105.87|104.47|177
1643139600000|2022-01-25 19:40:00|106.16|104.76|106.45|105.05|106.51|105.11|106.15|104.75|112
1643139900000|2022-01-25 19:45:00|106.47|105.07|106.43|105.03|106.94|105.54|106.39|104.99|191
1643140200000|2022-01-25 19:50:00|106.44|105.04|106.4|105|106.74|105.34|106.28|104.88|170
1643140500000|2022-01-25 19:55:00|106.39|104.99|106.44|105.04|106.68|105.28|106.27|104.87|165
1643140800000|2022-01-25 20:00:00|106.42|105.02|105.75|104.35|106.48|105.08|105.73|104.33|197
1643141100000|2022-01-25 20:05:00|105.76|104.36|105|103.6|105.83|104.43|104.68|103.28|254
1643141400000|2022-01-25 20:10:00|105.01|103.61|105.05|103.65|105.16|103.76|104.79|103.39|157
1643141700000|2022-01-25 20:15:00|105.04|103.64|105.25|103.85|105.38|103.98|105.04|103.64|157
1643142000000|2022-01-25 20:20:00|105.26|103.86|104.73|103.33|105.55|104.15|104.7|103.3|304
1643142300000|2022-01-25 20:25:00|104.74|103.34|104.76|103.36|105.04|103.64|104.55|103.15|160
1643142600000|2022-01-25 20:30:00|104.77|103.37|104.66|103.26|104.92|103.52|104.6|103.2|180
1643142900000|2022-01-25 20:35:00|104.69|103.29|104.96|103.56|105.12|103.72|104.19|102.79|258
1643143200000|2022-01-25 20:40:00|104.95|103.55|105.5|104.1|105.59|104.19|104.95|103.55|243
1643143500000|2022-01-25 20:45:00|105.45|104.05|104.69|103.29|105.59|104.19|104.69|103.29|255
1643143800000|2022-01-25 20:50:00|104.71|103.31|104.73|103.33|104.99|103.59|104.55|103.15|156
1643144100000|2022-01-25 20:55:00|104.74|103.34|104.72|103.32|104.85|103.45|104.6|103.2|140
1643144400000|2022-01-25 21:00:00|104.73|103.33|104.63|103.23|104.83|103.43|104.35|102.95|210
1643144700000|2022-01-25 21:05:00|104.62|103.22|103.81|102.41|104.62|103.22|103.76|102.36|162
1643145000000|2022-01-25 21:10:00|103.8|102.4|103.85|102.45|104|102.6|103.38|101.98|163
1643145300000|2022-01-25 21:15:00|103.86|102.46|103.52|102.12|103.93|102.53|103.52|102.12|134
1643145600000|2022-01-25 21:20:00|103.53|102.13|103.43|102.03|103.66|102.26|103.36|101.96|119
1643145900000|2022-01-25 21:25:00|103.42|102.02|103.06|101.66|103.47|102.07|102.91|101.51|154
1643146200000|2022-01-25 21:30:00|103.05|101.65|103.14|101.74|103.33|101.93|103.03|101.63|155
1643146500000|2022-01-25 21:35:00|103.13|101.73|103.13|101.73|103.36|101.96|102.85|101.45|144
1643146800000|2022-01-25 21:40:00|103.12|101.72|103.05|101.65|103.38|101.98|103.03|101.63|121
1643147100000|2022-01-25 21:45:00|103.06|101.66|103.44|102.04|103.64|102.24|103.06|101.66|163
1643147400000|2022-01-25 21:50:00|103.43|102.03|103.65|102.25|103.68|102.28|103.18|101.78|172
1643147700000|2022-01-25 21:55:00|103.66|102.26|103.42|102.02|103.69|102.29|103.36|101.96|148
1643148000000|2022-01-25 22:00:00|103.41|102.01|103.93|102.53|104.07|102.67|103.41|102.01|150
1643148300000|2022-01-25 22:05:00|103.96|102.56|104.03|102.63|104.17|102.77|103.92|102.52|142
1643148600000|2022-01-25 22:10:00|104.04|102.64|103.83|102.43|104.06|102.66|103.66|102.26|138
1643148900000|2022-01-25 22:15:00|103.84|102.44|103.41|102.01|103.99|102.59|103.35|101.95|151
1643149200000|2022-01-25 22:20:00|103.42|102.02|103.48|102.08|103.62|102.22|103.23|101.83|115
1643149500000|2022-01-25 22:25:00|103.49|102.09|103.77|102.37|103.77|102.37|103.37|101.97|61
1643149800000|2022-01-25 22:30:00|103.79|102.39|103.7|102.3|103.86|102.46|103.52|102.12|78
1643150100000|2022-01-25 22:35:00|103.69|102.29|103.94|102.54|104.07|102.67|103.69|102.29|84
1643150400000|2022-01-25 22:40:00|103.93|102.53|104.04|102.64|104.14|102.74|103.92|102.52|61
1643150700000|2022-01-25 22:45:00|104.05|102.65|104.23|102.83|104.24|102.84|104.05|102.65|73
1643151000000|2022-01-25 22:50:00|104.25|102.85|104.24|102.84|104.3|102.9|104.17|102.77|57
1643151300000|2022-01-25 22:55:00|104.22|102.82|104.25|102.85|104.25|102.85|103.95|102.55|63
1643151600000|2022-01-25 23:00:00|104.24|102.84|104.45|103.05|104.48|103.08|104.02|102.62|108
1643151900000|2022-01-25 23:05:00|104.48|103.08|104.45|103.05|104.65|103.25|104.45|103.05|116
1643152200000|2022-01-25 23:10:00|104.46|103.06|104.37|102.97|104.52|103.12|104.13|102.73|170
1643152500000|2022-01-25 23:15:00|104.35|102.95|105.36|103.96|105.43|104.03|104.35|102.95|154
1643152800000|2022-01-25 23:20:00|105.34|103.94|105.47|104.07|105.48|104.08|105.16|103.76|155
1643153100000|2022-01-25 23:25:00|105.49|104.09|105.15|103.75|105.49|104.09|104.95|103.55|137
1643153400000|2022-01-25 23:30:00|105.16|103.76|104.7|103.3|105.16|103.76|104.65|103.25|123
1643153700000|2022-01-25 23:35:00|104.71|103.31|105.04|103.64|105.04|103.64|104.71|103.31|95
1643154000000|2022-01-25 23:40:00|105.02|103.62|104.96|103.56|105.09|103.69|104.91|103.51|113
1643154300000|2022-01-25 23:45:00|104.97|103.57|105.45|104.05|105.53|104.13|104.97|103.57|90
1643154600000|2022-01-25 23:50:00|105.46|104.06|105.12|103.72|105.62|104.22|105.1|103.7|161
1643154900000|2022-01-25 23:55:00|105.13|103.73|104.95|103.55|105.14|103.74|104.75|103.35|128
1643155200000|2022-01-26 00:00:00|104.91|103.51|103.75|102.35|105.06|103.66|103.72|102.32|181
1643155500000|2022-01-26 00:05:00|103.77|102.37|104.25|102.85|104.32|102.92|103.76|102.36|206
1643155800000|2022-01-26 00:10:00|104.26|102.86|104.17|102.77|104.77|103.37|104.12|102.72|212
1643156100000|2022-01-26 00:15:00|104.16|102.76|103.74|102.34|104.3|102.9|103.74|102.34|231
1643156400000|2022-01-26 00:20:00|103.75|102.35|104.26|102.86|104.26|102.86|103.75|102.35|182
1643156700000|2022-01-26 00:25:00|104.31|102.91|104.46|103.06|104.66|103.26|104.11|102.71|240
1643157000000|2022-01-26 00:30:00|104.45|103.05|105.16|103.76|105.16|103.76|104.29|102.89|145
1643157300000|2022-01-26 00:35:00|105.15|103.75|105.09|103.69|105.33|103.93|104.78|103.38|125
1643157600000|2022-01-26 00:40:00|105.06|103.66|104.7|103.3|105.06|103.66|104.7|103.3|158
1643157900000|2022-01-26 00:45:00|104.71|103.31|103.57|102.17|104.76|103.36|103.55|102.15|168
1643158200000|2022-01-26 00:50:00|103.55|102.15|103.18|101.78|103.65|102.25|103.1|101.7|193
1643158500000|2022-01-26 00:55:00|103.17|101.77|103.56|102.16|103.65|102.25|103.15|101.75|257
1643158800000|2022-01-26 01:00:00|103.57|102.17|103.66|102.26|103.67|102.27|103.35|101.95|176
1643159100000|2022-01-26 01:05:00|103.65|102.25|103.25|101.85|103.97|102.57|103.25|101.85|201
1643159400000|2022-01-26 01:10:00|103.26|101.86|103.17|101.77|103.37|101.97|103.05|101.65|182
1643159700000|2022-01-26 01:15:00|103.18|101.78|103.11|101.71|103.42|102.02|102.97|101.57|160
1643160000000|2022-01-26 01:20:00|103.17|101.77|103.45|102.05|103.5|102.1|103.13|101.73|168
1643160300000|2022-01-26 01:25:00|103.47|102.07|103.65|102.25|103.65|102.25|103.37|101.97|138
1643160600000|2022-01-26 01:30:00|103.63|102.23|103.36|101.96|103.66|102.26|103.34|101.94|132
1643160900000|2022-01-26 01:35:00|103.34|101.94|103.16|101.76|103.35|101.95|103.05|101.65|154
1643161200000|2022-01-26 01:40:00|103.17|101.77|103.35|101.95|103.54|102.14|103.16|101.76|126
1643161500000|2022-01-26 01:45:00|103.36|101.96|103.85|102.45|103.85|102.45|103.36|101.96|119
1643161800000|2022-01-26 01:50:00|103.84|102.44|104.16|102.76|104.26|102.86|103.81|102.41|144
1643162100000|2022-01-26 01:55:00|104.15|102.75|104.26|102.86|104.43|103.03|104.14|102.74|95
1643162400000|2022-01-26 02:00:00|104.27|102.87|104.24|102.84|104.32|102.92|104.15|102.75|180
1643162700000|2022-01-26 02:05:00|104.23|102.83|104.15|102.75|104.24|102.84|104.05|102.65|104
1643163000000|2022-01-26 02:10:00|104.17|102.77|104.78|103.38|104.78|103.38|104.16|102.76|165
1643163300000|2022-01-26 02:15:00|104.77|103.37|105.04|103.64|105.04|103.64|104.58|103.18|106
1643163600000|2022-01-26 02:20:00|105.05|103.65|104.76|103.36|105.11|103.71|104.76|103.36|132
1643163900000|2022-01-26 02:25:00|104.75|103.35|104.66|103.26|104.77|103.37|104.64|103.24|82
1643164200000|2022-01-26 02:30:00|104.67|103.27|104.83|103.43|104.83|103.43|104.48|103.08|113
1643164500000|2022-01-26 02:35:00|104.85|103.45|104.88|103.48|105.09|103.69|104.78|103.38|124
1643164800000|2022-01-26 02:40:00|104.85|103.45|104.6|103.2|104.85|103.45|104.57|103.17|107
1643165100000|2022-01-26 02:45:00|104.58|103.18|104.27|102.87|104.69|103.29|104.23|102.83|126
1643165400000|2022-01-26 02:50:00|104.26|102.86|104.22|102.82|104.41|103.01|104.05|102.65|151
1643165700000|2022-01-26 02:55:00|104.21|102.81|103.77|102.37|104.35|102.95|103.76|102.36|125
1643166000000|2022-01-26 03:00:00|103.76|102.36|103.89|102.49|104.01|102.61|103.75|102.35|115
1643166300000|2022-01-26 03:05:00|103.9|102.5|104.76|103.36|104.85|103.45|103.87|102.47|201
1643166600000|2022-01-26 03:10:00|104.78|103.38|104.68|103.28|104.87|103.47|104.67|103.27|159
1643166900000|2022-01-26 03:15:00|104.69|103.29|104.64|103.24|104.81|103.41|104.54|103.14|154
1643167200000|2022-01-26 03:20:00|104.66|103.26|105|103.6|105.27|103.87|104.66|103.26|197
1643167500000|2022-01-26 03:25:00|104.99|103.59|105.18|103.78|105.19|103.79|104.85|103.45|154
1643167800000|2022-01-26 03:30:00|105.17|103.77|105.48|104.08|105.68|104.28|105.17|103.77|167
1643168100000|2022-01-26 03:35:00|105.47|104.07|105.46|104.06|105.53|104.13|105.28|103.88|138
1643168400000|2022-01-26 03:40:00|105.49|104.09|105.68|104.28|105.69|104.29|105.49|104.09|94
1643168700000|2022-01-26 03:45:00|105.67|104.27|105.7|104.3|105.76|104.36|105.57|104.17|138
1643169000000|2022-01-26 03:50:00|105.71|104.31|105.59|104.19|105.75|104.35|105.47|104.07|126
1643169300000|2022-01-26 03:55:00|105.58|104.18|105.54|104.14|105.65|104.25|105.54|104.14|63
1643169600000|2022-01-26 04:00:00|105.55|104.15|105.41|104.01|105.75|104.35|105.4|104|151
1643169900000|2022-01-26 04:05:00|105.4|104|105.18|103.78|105.4|104|105.15|103.75|70
1643170200000|2022-01-26 04:10:00|105.17|103.77|105.26|103.86|105.29|103.89|105.15|103.75|66
1643170500000|2022-01-26 04:15:00|105.25|103.85|105.13|103.73|105.34|103.94|105.13|103.73|67
1643170800000|2022-01-26 04:20:00|105.15|103.75|105.31|103.91|105.31|103.91|105.05|103.65|70
1643171100000|2022-01-26 04:25:00|105.28|103.88|105.47|104.07|105.47|104.07|105.09|103.69|114
1643171400000|2022-01-26 04:30:00|105.48|104.08|105.44|104.04|105.56|104.16|105.37|103.97|80
1643171700000|2022-01-26 04:35:00|105.45|104.05|105.64|104.24|105.67|104.27|105.43|104.03|84
1643172000000|2022-01-26 04:40:00|105.63|104.23|105.47|104.07|105.63|104.23|105.45|104.05|57
1643172300000|2022-01-26 04:45:00|105.49|104.09|106.54|105.14|106.63|105.23|105.49|104.09|156
1643172600000|2022-01-26 04:50:00|106.55|105.15|106.34|104.94|106.55|105.15|106.05|104.65|134
1643172900000|2022-01-26 04:55:00|106.35|104.95|106.89|105.49|106.89|105.49|106.35|104.95|93
1643173200000|2022-01-26 05:00:00|106.88|105.48|106.56|105.16|107.1|105.7|106.56|105.16|112
1643173500000|2022-01-26 05:05:00|106.55|105.15|106.28|104.88|106.56|105.16|106.02|104.62|151
1643173800000|2022-01-26 05:10:00|106.26|104.86|105.86|104.46|106.26|104.86|105.86|104.46|98
1643174100000|2022-01-26 05:15:00|105.87|104.47|106.23|104.83|106.36|104.96|105.85|104.45|108
1643174400000|2022-01-26 05:20:00|106.24|104.84|106.17|104.77|106.26|104.86|106.13|104.73|81
1643174700000|2022-01-26 05:25:00|106.19|104.79|106.37|104.97|106.4|105|106.17|104.77|63
1643175000000|2022-01-26 05:30:00|106.39|104.99|106.39|104.99|106.39|104.99|106.21|104.81|57
1643175300000|2022-01-26 05:35:00|106.38|104.98|106.35|104.95|106.5|105.1|106.24|104.84|83
1643175600000|2022-01-26 05:40:00|106.36|104.96|106.53|105.13|106.58|105.18|106.36|104.96|87
1643175900000|2022-01-26 05:45:00|106.51|105.11|106.68|105.28|106.7|105.3|106.35|104.95|172
1643176200000|2022-01-26 05:50:00|106.69|105.29|106.37|104.97|106.69|105.29|106.35|104.95|59
1643176500000|2022-01-26 05:55:00|106.38|104.98|106.28|104.88|106.4|105|106.25|104.85|45
1643176800000|2022-01-26 06:00:00|106.25|104.85|105.86|104.46|106.43|105.03|105.84|104.44|131
1643177100000|2022-01-26 06:05:00|105.92|104.52|105.95|104.55|106.06|104.66|105.92|104.52|81
1643177400000|2022-01-26 06:10:00|105.92|104.52|105.96|104.56|106.09|104.69|105.92|104.52|76
1643177700000|2022-01-26 06:15:00|105.97|104.57|106.09|104.69|106.27|104.87|105.96|104.56|85
1643178000000|2022-01-26 06:20:00|106.11|104.71|106.14|104.74|106.18|104.78|106.03|104.63|77
1643178300000|2022-01-26 06:25:00|106.15|104.75|105.24|103.84|106.15|104.75|105.16|103.76|169
1643178600000|2022-01-26 06:30:00|105.25|103.85|105.05|103.65|105.48|104.08|104.95|103.55|135
1643178900000|2022-01-26 06:35:00|105.06|103.66|105.15|103.75|105.33|103.93|104.92|103.52|103
1643179200000|2022-01-26 06:40:00|105.16|103.76|105.16|103.76|105.26|103.86|105.14|103.74|59
1643179500000|2022-01-26 06:45:00|105.18|103.78|104.67|103.27|105.26|103.86|104.61|103.21|114
1643179800000|2022-01-26 06:50:00|104.68|103.28|104.55|103.15|104.77|103.37|104.47|103.07|90
1643180100000|2022-01-26 06:55:00|104.54|103.14|104.45|103.05|104.58|103.18|104.25|102.85|104
1643180400000|2022-01-26 07:00:00|104.43|103.03|104.18|102.78|104.46|103.06|104.12|102.72|151
1643180700000|2022-01-26 07:05:00|104.17|102.77|103.81|102.41|104.19|102.79|103.77|102.37|103
1643181000000|2022-01-26 07:10:00|103.8|102.4|103.65|102.25|103.81|102.41|103.65|102.25|71
1643181300000|2022-01-26 07:15:00|103.67|102.27|104.06|102.66|104.14|102.74|103.55|102.15|127
1643181600000|2022-01-26 07:20:00|104.07|102.67|104.09|102.69|104.2|102.8|104.04|102.64|96
1643181900000|2022-01-26 07:25:00|104.08|102.68|104.15|102.75|104.17|102.77|103.95|102.55|106
1643182200000|2022-01-26 07:30:00|104.17|102.77|104.77|103.37|104.9|103.5|104.15|102.75|150
1643182500000|2022-01-26 07:35:00|104.76|103.36|104.77|103.37|104.89|103.49|104.7|103.3|126
1643182800000|2022-01-26 07:40:00|104.76|103.36|104.86|103.46|104.93|103.53|104.74|103.34|109
1643183100000|2022-01-26 07:45:00|104.87|103.47|104.94|103.54|104.96|103.56|104.82|103.42|77
1643183400000|2022-01-26 07:50:00|104.99|103.59|104.66|103.26|105|103.6|104.54|103.14|124
1643183700000|2022-01-26 07:55:00|104.69|103.29|104.87|103.47|104.92|103.52|104.57|103.17|113
1643184000000|2022-01-26 08:00:00|104.89|103.49|105.39|103.99|105.46|104.06|104.86|103.46|152
1643184300000|2022-01-26 08:05:00|105.38|103.98|105.8|104.4|105.89|104.49|105.38|103.98|108
1643184600000|2022-01-26 08:10:00|105.78|104.38|105.42|104.02|105.81|104.41|105.28|103.88|157
1643184900000|2022-01-26 08:15:00|105.4|104|105.6|104.2|105.68|104.28|105.35|103.95|98
1643185200000|2022-01-26 08:20:00|105.62|104.22|105.68|104.28|105.7|104.3|105.55|104.15|95
1643185500000|2022-01-26 08:25:00|105.69|104.29|106.06|104.66|106.13|104.73|105.69|104.29|108
1643185800000|2022-01-26 08:30:00|106.05|104.65|105.94|104.54|106.19|104.79|105.87|104.47|128
1643186100000|2022-01-26 08:35:00|105.95|104.55|105.95|104.55|106.16|104.76|105.89|104.49|116
1643186400000|2022-01-26 08:40:00|105.96|104.56|105.93|104.53|106.1|104.7|105.87|104.47|121
1643186700000|2022-01-26 08:45:00|105.95|104.55|105.6|104.2|105.97|104.57|105.46|104.06|144
1643187000000|2022-01-26 08:50:00|105.58|104.18|105.72|104.32|105.84|104.44|105.58|104.18|114
1643187300000|2022-01-26 08:55:00|105.73|104.33|105.79|104.39|105.91|104.51|105.73|104.33|128
1643187600000|2022-01-26 09:00:00|105.76|104.36|106.17|104.77|106.31|104.91|105.71|104.31|130
1643187900000|2022-01-26 09:05:00|106.16|104.76|106.47|105.07|106.58|105.18|106.08|104.68|108
1643188200000|2022-01-26 09:10:00|106.5|105.1|106.55|105.15|106.66|105.26|106.45|105.05|113
1643188500000|2022-01-26 09:15:00|106.53|105.13|106.84|105.44|106.87|105.47|106.48|105.08|145
1643188800000|2022-01-26 09:20:00|106.85|105.45|107.2|105.8|107.47|106.07|106.76|105.36|139
1643189100000|2022-01-26 09:25:00|107.19|105.79|106.64|105.24|107.22|105.82|106.55|105.15|186
1643189400000|2022-01-26 09:30:00|106.65|105.25|106.17|104.77|106.8|105.4|106.17|104.77|115
1643189700000|2022-01-26 09:35:00|106.19|104.79|106.54|105.14|106.67|105.27|106.19|104.79|80
1643190000000|2022-01-26 09:40:00|106.53|105.13|106.57|105.17|106.61|105.21|106.47|105.07|67
1643190300000|2022-01-26 09:45:00|106.55|105.15|106.28|104.88|106.65|105.25|106.15|104.75|128
1643190600000|2022-01-26 09:50:00|106.27|104.87|105.8|104.4|106.37|104.97|105.8|104.4|110
1643190900000|2022-01-26 09:55:00|105.79|104.39|105.98|104.58|106.09|104.69|105.54|104.14|140
1643191200000|2022-01-26 10:00:00|105.95|104.55|105.71|104.31|105.96|104.56|105.25|103.85|158
1643191500000|2022-01-26 10:05:00|105.68|104.28|105.48|104.08|105.9|104.5|105.48|104.08|166
1643191800000|2022-01-26 10:10:00|105.47|104.07|105.71|104.31|105.84|104.44|105.38|103.98|138
1643192100000|2022-01-26 10:15:00|105.72|104.32|105.74|104.34|106|104.6|105.71|104.31|107
1643192400000|2022-01-26 10:20:00|105.71|104.31|105.78|104.38|105.85|104.45|105.67|104.27|67
1643192700000|2022-01-26 10:25:00|105.8|104.4|105.86|104.46|105.92|104.52|105.77|104.37|55
1643193000000|2022-01-26 10:30:00|105.89|104.49|106.5|105.1|106.5|105.1|105.89|104.49|116
1643193300000|2022-01-26 10:35:00|106.53|105.13|106.36|104.96|106.53|105.13|106.35|104.95|80
1643193600000|2022-01-26 10:40:00|106.38|104.98|106.85|105.45|106.87|105.47|106.38|104.98|101
1643193900000|2022-01-26 10:45:00|106.84|105.44|106.73|105.33|107.02|105.62|106.59|105.19|133
1643194200000|2022-01-26 10:50:00|106.74|105.34|107.1|105.7|107.17|105.77|106.68|105.28|134
1643194500000|2022-01-26 10:55:00|107.09|105.69|107.17|105.77|107.57|106.17|107.05|105.65|198
1643194800000|2022-01-26 11:00:00|107.16|105.76|107.04|105.64|107.82|106.42|106.95|105.55|276
1643195100000|2022-01-26 11:05:00|107.06|105.66|106.75|105.35|107.06|105.66|106.61|105.21|109
1643195400000|2022-01-26 11:10:00|106.76|105.36|106.71|105.31|106.76|105.36|106.47|105.07|139
1643195700000|2022-01-26 11:15:00|106.69|105.29|106.52|105.12|106.87|105.47|106.47|105.07|158
1643196000000|2022-01-26 11:20:00|106.51|105.11|106.94|105.54|106.94|105.54|106.47|105.07|135
1643196300000|2022-01-26 11:25:00|106.93|105.53|106.77|105.37|106.97|105.57|106.66|105.26|134
1643196600000|2022-01-26 11:30:00|106.78|105.38|106.9|105.5|107.04|105.64|106.77|105.37|129
1643196900000|2022-01-26 11:35:00|106.88|105.48|106.65|105.25|106.88|105.48|106.48|105.08|99
1643197200000|2022-01-26 11:40:00|106.68|105.28|107.05|105.65|107.07|105.67|106.61|105.21|49
1643197500000|2022-01-26 11:45:00|107.06|105.66|107.05|105.65|107.28|105.88|107.05|105.65|121
1643197800000|2022-01-26 11:50:00|107.06|105.66|107.59|106.19|107.6|106.2|107.05|105.65|110
1643198100000|2022-01-26 11:55:00|107.58|106.18|107.74|106.34|107.74|106.34|107.46|106.06|162
1643198400000|2022-01-26 12:00:00|107.75|106.35|107.27|105.87|107.84|106.44|107.07|105.67|167
1643198700000|2022-01-26 12:05:00|107.32|105.92|109.26|107.86|109.83|108.43|107.27|105.87|305
1643199000000|2022-01-26 12:10:00|109.25|107.85|109.3|107.9|109.78|108.38|108.74|107.34|323
1643199300000|2022-01-26 12:15:00|109.31|107.91|109.72|108.32|109.92|108.52|108.84|107.44|370
1643199600000|2022-01-26 12:20:00|109.73|108.33|109.66|108.26|109.94|108.54|109.34|107.94|297
1643199900000|2022-01-26 12:25:00|109.74|108.34|109.57|108.17|109.83|108.43|109.46|108.06|169
1643200200000|2022-01-26 12:30:00|109.56|108.16|109.85|108.45|109.86|108.46|109.04|107.64|204
1643200500000|2022-01-26 12:35:00|109.86|108.46|110.92|109.52|111.25|109.85|109.75|108.35|155
1643200800000|2022-01-26 12:40:00|110.91|109.51|109.95|108.55|110.95|109.55|109.61|108.21|332
1643201100000|2022-01-26 12:45:00|109.96|108.56|109.84|108.44|110.36|108.96|109.74|108.34|322
1643201400000|2022-01-26 12:50:00|109.83|108.43|110.24|108.84|110.36|108.96|109.65|108.25|208
1643201700000|2022-01-26 12:55:00|110.23|108.83|110.25|108.85|110.75|109.35|110.14|108.74|275
1643202000000|2022-01-26 13:00:00|110.26|108.86|109.99|108.59|110.68|109.28|109.99|108.59|219
1643202300000|2022-01-26 13:05:00|110|108.6|110.24|108.84|110.55|109.15|109.46|108.06|256
1643202600000|2022-01-26 13:10:00|110.26|108.86|109.25|107.85|110.35|108.95|109.02|107.62|315
1643202900000|2022-01-26 13:15:00|109.26|107.86|109.81|108.41|109.95|108.55|108.55|107.15|384
1643203200000|2022-01-26 13:20:00|109.82|108.42|110.41|109.01|110.41|109.01|109.45|108.05|199
1643203500000|2022-01-26 13:25:00|110.4|109|110.64|109.24|110.71|109.31|110.25|108.85|259
1643203800000|2022-01-26 13:30:00|110.65|109.25|110.4|109|110.65|109.25|110.16|108.76|163
1643204100000|2022-01-26 13:35:00|110.43|109.03|110.36|108.96|110.58|109.18|110.27|108.87|173
1643204400000|2022-01-26 13:40:00|110.38|108.98|110.46|109.06|110.58|109.18|110.27|108.87|146
1643204700000|2022-01-26 13:45:00|110.47|109.07|111.57|110.17|111.8|110.4|110.46|109.06|300
1643205000000|2022-01-26 13:50:00|111.56|110.16|111.57|110.17|112.24|110.84|111.47|110.07|362
1643205300000|2022-01-26 13:55:00|111.59|110.19|111.55|110.15|111.77|110.37|111.15|109.75|235
1643205600000|2022-01-26 14:00:00|111.54|110.14|111.76|110.36|112.16|110.76|111.15|109.75|322
1643205900000|2022-01-26 14:05:00|111.75|110.35|112.2|110.8|112.73|111.33|111.69|110.29|342
1643206200000|2022-01-26 14:10:00|112.19|110.79|113.42|112.02|113.42|112.02|112.06|110.66|251
1643206500000|2022-01-26 14:15:00|113.41|112.01|113.15|111.75|113.56|112.16|112.85|111.45|251
1643206800000|2022-01-26 14:20:00|113.1|111.7|112.65|111.25|113.57|112.17|112.64|111.24|252
1643207100000|2022-01-26 14:25:00|112.75|111.35|112.49|111.09|113.35|111.95|112.33|110.93|235
1643207400000|2022-01-26 14:30:00|112.52|111.12|111.76|110.36|112.69|111.29|111.76|110.36|252
1643207700000|2022-01-26 14:35:00|111.74|110.34|112.1|110.7|112.23|110.83|111.3|109.9|245
1643208000000|2022-01-26 14:40:00|112.08|110.68|111.41|110.01|112.11|110.71|111.38|109.98|205
1643208300000|2022-01-26 14:45:00|111.36|109.96|112.11|110.71|112.2|110.8|111.36|109.96|219
1643208600000|2022-01-26 14:50:00|112.1|110.7|112.12|110.72|112.19|110.79|111.95|110.55|140
1643208900000|2022-01-26 14:55:00|112.11|110.71|112.08|110.68|112.19|110.79|111.98|110.58|143
1643209200000|2022-01-26 15:00:00|112.05|110.65|112.82|111.42|112.85|111.45|111.96|110.56|180
1643209500000|2022-01-26 15:05:00|112.84|111.44|113.15|111.75|113.15|111.75|112.75|111.35|141
1643209800000|2022-01-26 15:10:00|113.16|111.76|112.17|110.77|113.16|111.76|112|110.6|242
1643210100000|2022-01-26 15:15:00|112.19|110.79|112.08|110.68|112.2|110.8|111.75|110.35|201
1643210400000|2022-01-26 15:20:00|112.07|110.67|111.06|109.66|112.12|110.72|111.02|109.62|221
1643210700000|2022-01-26 15:25:00|111.05|109.65|110.37|108.97|111.05|109.65|110.15|108.75|236
1643211000000|2022-01-26 15:30:00|110.36|108.96|111|109.6|111.41|110.01|110.23|108.83|299
1643211300000|2022-01-26 15:35:00|111.03|109.63|111.34|109.94|111.64|110.24|110.86|109.46|231
1643211600000|2022-01-26 15:40:00|111.35|109.95|110.95|109.55|111.64|110.24|110.95|109.55|184
1643211900000|2022-01-26 15:45:00|110.97|109.57|110.85|109.45|111.32|109.92|110.64|109.24|267
1643212200000|2022-01-26 15:50:00|110.86|109.46|111.31|109.91|112.59|111.19|110.73|109.33|349
1643212500000|2022-01-26 15:55:00|111.3|109.9|111.4|110|111.63|110.23|110.95|109.55|208
1643212800000|2022-01-26 16:00:00|111.39|109.99|111.3|109.9|111.62|110.22|111.21|109.81|267
1643213100000|2022-01-26 16:05:00|111.31|109.91|111.54|110.14|112.05|110.65|111.29|109.89|291
1643213400000|2022-01-26 16:10:00|111.55|110.15|111.58|110.18|111.74|110.34|111.32|109.92|199
1643213700000|2022-01-26 16:15:00|111.59|110.19|111.76|110.36|111.9|110.5|111.36|109.96|287
1643214000000|2022-01-26 16:20:00|111.78|110.38|112.17|110.77|112.32|110.92|111.75|110.35|181
1643214300000|2022-01-26 16:25:00|112.16|110.76|112.13|110.73|112.31|110.91|112.07|110.67|140
1643214600000|2022-01-26 16:30:00|112.15|110.75|111.7|110.3|112.31|110.91|111.7|110.3|193
1643214900000|2022-01-26 16:35:00|111.69|110.29|111.19|109.79|111.76|110.36|111.06|109.66|179
1643215200000|2022-01-26 16:40:00|111.2|109.8|111.58|110.18|111.75|110.35|111.1|109.7|203
1643215500000|2022-01-26 16:45:00|111.57|110.17|111.95|110.55|112.1|110.7|111.57|110.17|144
1643215800000|2022-01-26 16:50:00|111.98|110.58|112.07|110.67|112.11|110.71|111.35|109.95|173
1643216100000|2022-01-26 16:55:00|112.08|110.68|112.56|111.16|112.67|111.27|112.08|110.68|157
1643216400000|2022-01-26 17:00:00|112.57|111.17|112.7|111.3|112.77|111.37|112.48|111.08|165
1643216700000|2022-01-26 17:05:00|112.74|111.34|112.37|110.97|112.74|111.34|112.27|110.87|144
1643217000000|2022-01-26 17:10:00|112.45|111.05|111.89|110.49|112.45|111.05|111.85|110.45|126
1643217300000|2022-01-26 17:15:00|111.88|110.48|111.27|109.87|111.91|110.51|111.27|109.87|148
1643217600000|2022-01-26 17:20:00|111.26|109.86|111.03|109.63|111.42|110.02|111|109.6|124
1643217900000|2022-01-26 17:25:00|111.01|109.61|111.21|109.81|111.24|109.84|110.98|109.58|146
1643218200000|2022-01-26 17:30:00|111.16|109.76|110.22|108.82|111.18|109.78|110.18|108.78|185
1643218500000|2022-01-26 17:35:00|110.21|108.81|110.05|108.65|110.55|109.15|110.05|108.65|175
1643218800000|2022-01-26 17:40:00|110.06|108.66|110.11|108.71|110.3|108.9|109.49|108.09|286
1643219100000|2022-01-26 17:45:00|110.12|108.72|110.44|109.04|110.44|109.04|109.95|108.55|181
1643219400000|2022-01-26 17:50:00|110.43|109.03|110.17|108.77|110.44|109.04|110.06|108.66|172
1643219700000|2022-01-26 17:55:00|110.16|108.76|110.08|108.68|110.35|108.95|110.06|108.66|228
1643220000000|2022-01-26 18:00:00|110.07|108.67|108.62|107.22|110.17|108.77|108.01|106.61|349
1643220300000|2022-01-26 18:05:00|108.63|107.23|108.56|107.16|108.63|107.23|107.75|106.35|327
1643220600000|2022-01-26 18:10:00|108.55|107.15|109.36|107.96|109.55|108.15|108.45|107.05|233
1643220900000|2022-01-26 18:15:00|109.37|107.97|108.85|107.45|109.56|108.16|108.79|107.39|243
1643221200000|2022-01-26 18:20:00|108.83|107.43|108.56|107.16|108.89|107.49|108.41|107.01|276
1643221500000|2022-01-26 18:25:00|108.55|107.15|108.96|107.56|109.17|107.77|108.55|107.15|241
1643221800000|2022-01-26 18:30:00|108.95|107.55|109.15|107.75|109.48|108.08|108.87|107.47|232
1643222100000|2022-01-26 18:35:00|109.14|107.74|109.17|107.77|109.53|108.13|109|107.6|188
1643222400000|2022-01-26 18:40:00|109.16|107.76|109.25|107.85|109.98|108.58|109.04|107.64|231
1643222700000|2022-01-26 18:45:00|109.23|107.83|109.27|107.87|109.46|108.06|109.17|107.77|145
1643223000000|2022-01-26 18:50:00|109.28|107.88|111.37|109.97|111.7|110.3|109.26|107.86|294
1643223300000|2022-01-26 18:55:00|111.34|109.94|110.72|109.42|111.43|110.03|110.07|108.67|438
1643223600000|2022-01-26 19:00:00|110.73|109.43|113.46|112.06|113.54|112.14|110.62|109.32|480
1643223900000|2022-01-26 19:05:00|113.44|112.04|115.45|114.05|116.09|114.69|113.15|111.75|490
1643224200000|2022-01-26 19:10:00|115.55|114.15|113.2|111.8|116.27|114.87|113.2|111.8|682
1643224500000|2022-01-26 19:15:00|113.14|111.74|113.37|111.97|115.07|113.67|111.84|110.44|659
1643224800000|2022-01-26 19:20:00|113.35|111.95|114.6|113.2|114.6|113.2|113.03|111.63|516
1643225100000|2022-01-26 19:25:00|114.57|113.17|115.35|113.95|116.04|114.64|114.57|113.17|501
1643225400000|2022-01-26 19:30:00|115.36|113.96|114.26|112.86|115.44|114.04|114|112.6|524
1643225700000|2022-01-26 19:35:00|114.25|112.85|115.23|113.83|115.56|114.16|113.89|112.49|545
1643226000000|2022-01-26 19:40:00|115.26|113.86|114.54|113.14|115.63|114.23|114.45|113.05|458
1643226300000|2022-01-26 19:45:00|114.53|113.13|113.45|112.05|114.98|113.58|113.4|112|563
1643226600000|2022-01-26 19:50:00|113.46|112.06|114.02|112.62|114.38|112.98|113.38|111.98|549
1643226900000|2022-01-26 19:55:00|114.04|112.64|112.89|111.49|114.04|112.64|112.89|111.49|407
1643227200000|2022-01-26 20:00:00|112.91|111.51|111.48|110.08|112.91|111.51|110.61|109.21|482
1643227500000|2022-01-26 20:05:00|111.49|110.09|110.18|108.78|111.82|110.42|110.17|108.77|441
1643227800000|2022-01-26 20:10:00|110.17|108.77|110.15|108.75|110.8|109.4|110.09|108.69|402
1643228100000|2022-01-26 20:15:00|110.16|108.76|108.37|106.97|110.37|108.97|108.37|106.97|486
1643228400000|2022-01-26 20:20:00|108.4|107|108.54|107.14|109.01|107.61|108.15|106.75|476
1643228700000|2022-01-26 20:25:00|108.55|107.15|109.81|108.41|110.36|108.96|108.43|107.03|424
1643229000000|2022-01-26 20:30:00|109.83|108.43|109.56|108.16|110.29|108.89|109.55|108.15|395
1643229300000|2022-01-26 20:35:00|109.58|108.18|109.64|108.24|109.83|108.43|108.68|107.28|430
1643229600000|2022-01-26 20:40:00|109.65|108.25|109.65|108.25|109.95|108.55|109.32|107.92|315
1643229900000|2022-01-26 20:45:00|109.64|108.24|109.5|108.1|110.03|108.63|109.28|107.88|378
1643230200000|2022-01-26 20:50:00|109.54|108.14|109.86|108.46|109.86|108.46|109.19|107.79|291
1643230500000|2022-01-26 20:55:00|109.85|108.45|109.62|108.22|109.88|108.48|109.37|107.97|287
1643230800000|2022-01-26 21:00:00|109.63|108.23|110.53|109.13|111.05|109.65|109.51|108.11|268
1643231100000|2022-01-26 21:05:00|110.54|109.14|110.04|108.64|110.84|109.44|109.85|108.45|303
1643231400000|2022-01-26 21:10:00|110.05|108.65|109.78|108.38|110.16|108.76|109.67|108.27|163
1643231700000|2022-01-26 21:15:00|109.77|108.37|108.58|107.18|110.02|108.62|108.47|107.07|251
1643232000000|2022-01-26 21:20:00|108.57|107.17|107.66|106.26|108.66|107.26|107.61|106.21|355
1643232300000|2022-01-26 21:25:00|107.67|106.27|108.36|106.96|108.55|107.15|107.63|106.23|231
1643232600000|2022-01-26 21:30:00|108.35|106.95|106.95|105.55|108.46|107.06|106.91|105.51|363
1643232900000|2022-01-26 21:35:00|106.97|105.57|106.46|105.06|107.32|105.92|106.35|104.95|370
1643233200000|2022-01-26 21:40:00|106.45|105.05|106.1|104.7|106.95|105.55|106.1|104.7|265
1643233500000|2022-01-26 21:45:00|106.09|104.69|105.15|103.75|106.23|104.83|105.08|103.68|362
1643233800000|2022-01-26 21:50:00|105.2|103.8|104.67|103.27|105.22|103.82|104.55|103.15|327
1643234100000|2022-01-26 21:55:00|104.65|103.25|104.43|103.03|105.15|103.75|104.36|102.96|314
1643234400000|2022-01-26 22:00:00|104.42|103.02|104.75|103.35|105.06|103.66|104.13|102.73|322
1643234700000|2022-01-26 22:05:00|104.74|103.34|104.07|102.67|104.74|103.34|103.75|102.35|282
1643235000000|2022-01-26 22:10:00|104.09|102.69|103.83|102.43|104.32|102.92|103.74|102.34|335
1643235300000|2022-01-26 22:15:00|103.82|102.42|105.18|103.78|105.25|103.85|103.74|102.34|294
1643235600000|2022-01-26 22:20:00|105.17|103.77|104.36|102.96|105.18|103.78|104.29|102.89|161
1643235900000|2022-01-26 22:25:00|104.35|102.95|104.64|103.24|104.64|103.24|104.15|102.75|157
1643236200000|2022-01-26 22:30:00|104.65|103.25|105.46|104.06|105.63|104.23|104.64|103.24|150
1643236500000|2022-01-26 22:35:00|105.45|104.05|106.36|104.96|106.36|104.96|105.32|103.92|163
1643236800000|2022-01-26 22:40:00|106.38|104.98|106.38|104.98|106.44|105.04|105.65|104.25|144
1643237100000|2022-01-26 22:45:00|106.36|104.96|107.14|105.74|107.14|105.74|106.36|104.96|110
1643237400000|2022-01-26 22:50:00|107.15|105.75|107.08|105.68|107.25|105.85|106.46|105.06|242
1643237700000|2022-01-26 22:55:00|107.1|105.7|107.19|105.79|107.47|106.07|106.78|105.38|186
1643238000000|2022-01-26 23:00:00|107.17|105.77|107.59|106.19|107.83|106.43|106.89|105.49|208
1643238300000|2022-01-26 23:05:00|107.58|106.18|108.42|107.02|108.52|107.12|107.58|106.18|173
1643238600000|2022-01-26 23:10:00|108.41|107.01|108.97|107.57|109.56|108.16|108.34|106.94|382
1643238900000|2022-01-26 23:15:00|108.96|107.56|108.45|107.05|108.96|107.56|108.16|106.76|243
1643239200000|2022-01-26 23:20:00|108.46|107.06|109.08|107.68|109.14|107.74|108.41|107.01|236
1643239500000|2022-01-26 23:25:00|109.09|107.69|109.37|107.97|109.44|108.04|108.9|107.5|203
1643239800000|2022-01-26 23:30:00|109.42|108.02|108.35|106.95|109.42|108.02|108.18|106.78|228
1643240100000|2022-01-26 23:35:00|108.36|106.96|108.1|106.7|108.69|107.29|108.07|106.67|207
1643240400000|2022-01-26 23:40:00|108.11|106.71|108.35|106.95|108.35|106.95|107.87|106.47|171
1643240700000|2022-01-26 23:45:00|108.36|106.96|108.59|107.19|108.85|107.45|108.25|106.85|139
1643241000000|2022-01-26 23:50:00|108.57|107.17|108.07|106.67|108.57|107.17|107.89|106.49|147
1643241300000|2022-01-26 23:55:00|108.08|106.68|108.44|107.04|108.71|107.31|107.97|106.57|192
1643241600000|2022-01-27 00:00:00|108.45|107.05|107.95|106.55|108.45|107.05|107.25|105.85|313
1643241900000|2022-01-27 00:05:00|107.99|106.59|108.37|106.97|108.46|107.06|107.83|106.43|272
1643242200000|2022-01-27 00:10:00|108.38|106.98|108.28|106.88|108.53|107.13|107.99|106.59|207
1643242500000|2022-01-27 00:15:00|108.27|106.87|108.5|107.1|108.63|107.23|108.07|106.67|190
1643242800000|2022-01-27 00:20:00|108.49|107.09|108.35|106.95|108.51|107.11|108.07|106.67|126
1643243100000|2022-01-27 00:25:00|108.36|106.96|108.26|106.86|108.65|107.25|108.26|106.86|213
1643243400000|2022-01-27 00:30:00|108.25|106.85|107.16|105.76|108.46|107.06|107.16|105.76|186
1643243700000|2022-01-27 00:35:00|107.15|105.75|108.18|106.78|108.18|106.78|107.1|105.7|142
1643244000000|2022-01-27 00:40:00|108.17|106.77|108.2|106.8|108.29|106.89|107.75|106.35|209
1643244300000|2022-01-27 00:45:00|108.22|106.82|108.17|106.77|108.24|106.84|107.95|106.55|120
1643244600000|2022-01-27 00:50:00|108.18|106.78|108.13|106.73|108.57|107.17|108.1|106.7|180
1643244900000|2022-01-27 00:55:00|108.09|106.69|108.49|107.09|108.65|107.25|108.07|106.67|113
1643245200000|2022-01-27 01:00:00|108.47|107.07|107.86|106.46|108.47|107.07|107.76|106.36|200
1643245500000|2022-01-27 01:05:00|107.87|106.47|106.58|105.18|107.87|106.47|106.47|105.07|271
1643245800000|2022-01-27 01:10:00|106.6|105.2|106.55|105.15|107.05|105.65|106.46|105.06|211
1643246100000|2022-01-27 01:15:00|106.59|105.19|106.12|104.72|106.82|105.42|106.07|104.67|232
1643246400000|2022-01-27 01:20:00|106.15|104.75|106.23|104.83|106.23|104.83|105.77|104.37|214
1643246700000|2022-01-27 01:25:00|106.22|104.82|106.11|104.71|106.5|105.1|105.88|104.48|215
1643247000000|2022-01-27 01:30:00|106.12|104.72|104.8|103.4|106.12|104.72|104.77|103.37|307
1643247300000|2022-01-27 01:35:00|104.81|103.41|104.43|103.03|105.07|103.67|104.41|103.01|182
1643247600000|2022-01-27 01:40:00|104.41|103.01|104.91|103.51|104.93|103.53|104.39|102.99|157
1643247900000|2022-01-27 01:45:00|104.93|103.53|104.42|103.02|105.07|103.67|104.41|103.01|209
1643248200000|2022-01-27 01:50:00|104.39|102.99|103.87|102.47|104.57|103.17|103.87|102.47|157
1643248500000|2022-01-27 01:55:00|103.86|102.46|103.85|102.45|104.02|102.62|103.65|102.25|212
1643248800000|2022-01-27 02:00:00|103.86|102.46|103.45|102.05|103.96|102.56|103.39|101.99|264
1643249100000|2022-01-27 02:05:00|103.46|102.06|102.97|101.57|103.46|102.06|102.86|101.46|173
1643249400000|2022-01-27 02:10:00|102.96|101.56|103.18|101.78|103.45|102.05|102.83|101.43|198
1643249700000|2022-01-27 02:15:00|103.2|101.8|103.8|102.4|104.06|102.66|103.18|101.78|245
1643250000000|2022-01-27 02:20:00|103.81|102.41|102.94|101.54|103.87|102.47|102.8|101.4|198
1643250300000|2022-01-27 02:25:00|102.93|101.53|102.98|101.58|102.98|101.58|102.3|100.9|226
1643250600000|2022-01-27 02:30:00|102.99|101.59|102.61|101.21|102.99|101.59|102.34|100.94|269
1643250900000|2022-01-27 02:35:00|102.62|101.22|102.99|101.59|103.14|101.74|102.48|101.08|211
1643251200000|2022-01-27 02:40:00|102.98|101.58|103.26|101.86|103.27|101.87|102.95|101.55|189
1643251500000|2022-01-27 02:45:00|103.25|101.85|103.74|102.34|104.05|102.65|103.25|101.85|252
1643251800000|2022-01-27 02:50:00|103.75|102.35|104.01|102.61|104.11|102.71|103.63|102.23|203
1643252100000|2022-01-27 02:55:00|103.98|102.58|103.85|102.45|104.02|102.62|103.64|102.24|211
1643252400000|2022-01-27 03:00:00|103.84|102.44|104.15|102.75|104.57|103.17|103.83|102.43|170
1643252700000|2022-01-27 03:05:00|104.14|102.74|104.63|103.23|104.65|103.25|104.03|102.63|206
1643253000000|2022-01-27 03:10:00|104.64|103.24|104.31|102.91|104.67|103.27|104.29|102.89|185
1643253300000|2022-01-27 03:15:00|104.3|102.9|104.63|103.23|104.65|103.25|104.12|102.72|160
1643253600000|2022-01-27 03:20:00|104.64|103.24|104.14|102.74|104.78|103.38|104.14|102.74|172
1643253900000|2022-01-27 03:25:00|104.12|102.72|104.21|102.81|104.33|102.93|104.04|102.64|134
1643254200000|2022-01-27 03:30:00|104.22|102.82|103.66|102.26|104.23|102.83|103.65|102.25|183
1643254500000|2022-01-27 03:35:00|103.65|102.25|102.95|101.55|103.66|102.26|102.86|101.46|155
1643254800000|2022-01-27 03:40:00|102.91|101.51|101.7|100.3|102.98|101.58|101.65|100.25|321
1643255100000|2022-01-27 03:45:00|101.71|100.31|101.37|99.97|101.89|100.49|101.37|99.97|273
1643255400000|2022-01-27 03:50:00|101.4|100|102.63|101.23|102.63|101.23|101.29|99.89|247
1643255700000|2022-01-27 03:55:00|102.64|101.24|102.25|100.85|102.64|101.24|102.14|100.74|256
1643256000000|2022-01-27 04:00:00|102.26|100.86|102.22|100.82|102.53|101.13|101.87|100.47|277
1643256300000|2022-01-27 04:05:00|102.2|100.8|103.14|101.74|103.14|101.74|102.03|100.63|200
1643256600000|2022-01-27 04:10:00|103.15|101.75|102.74|101.34|103.44|102.04|102.72|101.32|285
1643256900000|2022-01-27 04:15:00|102.68|101.28|103.17|101.77|103.2|101.8|102.25|100.85|203
1643257200000|2022-01-27 04:20:00|103.18|101.78|102.38|100.98|103.25|101.85|102.24|100.84|244
1643257500000|2022-01-27 04:25:00|102.37|100.97|102.25|100.85|102.63|101.23|102.15|100.75|194
1643257800000|2022-01-27 04:30:00|102.28|100.88|102.65|101.25|102.7|101.3|102.06|100.66|243
1643258100000|2022-01-27 04:35:00|102.68|101.28|102.96|101.56|102.99|101.59|102.5|101.1|206
1643258400000|2022-01-27 04:40:00|103.01|101.61|102.85|101.45|103.15|101.75|102.74|101.34|198
1643258700000|2022-01-27 04:45:00|102.86|101.46|103.35|101.95|103.72|102.32|102.85|101.45|279
1643259000000|2022-01-27 04:50:00|103.38|101.98|103.49|102.09|103.56|102.16|103.26|101.86|176
1643259300000|2022-01-27 04:55:00|103.48|102.08|103.15|101.75|103.56|102.16|103.14|101.74|144
1643259600000|2022-01-27 05:00:00|103.16|101.76|103.57|102.17|103.58|102.18|103.15|101.75|197
1643259900000|2022-01-27 05:05:00|103.58|102.18|103.64|102.24|104.03|102.63|103.55|102.15|195
1643260200000|2022-01-27 05:10:00|103.65|102.25|103.13|101.73|103.66|102.26|103.13|101.73|118
1643260500000|2022-01-27 05:15:00|103.1|101.7|103.65|102.25|103.73|102.33|102.98|101.58|215
1643260800000|2022-01-27 05:20:00|103.66|102.26|103.65|102.25|103.75|102.35|103.55|102.15|169
1643261100000|2022-01-27 05:25:00|103.66|102.26|103.66|102.26|103.86|102.46|103.58|102.18|149
1643261400000|2022-01-27 05:30:00|103.67|102.27|103.63|102.23|103.84|102.44|103.55|102.15|122
1643261700000|2022-01-27 05:35:00|103.65|102.25|103.06|101.66|103.69|102.29|102.99|101.59|180
1643262000000|2022-01-27 05:40:00|103.05|101.65|103.25|101.85|103.38|101.98|102.96|101.56|93
1643262300000|2022-01-27 05:45:00|103.27|101.87|103.45|102.05|103.54|102.14|103.08|101.68|183
1643262600000|2022-01-27 05:50:00|103.46|102.06|103.26|101.86|103.65|102.25|103.25|101.85|151
1643262900000|2022-01-27 05:55:00|103.27|101.87|103.26|101.86|103.48|102.08|103.06|101.66|152
1643263200000|2022-01-27 06:00:00|103.25|101.85|103.02|101.62|103.44|102.04|103.02|101.62|131
1643263500000|2022-01-27 06:05:00|103.01|101.61|103|101.6|103.04|101.64|102.65|101.25|148
1643263800000|2022-01-27 06:10:00|102.99|101.59|102.96|101.56|103.13|101.73|102.89|101.49|178
1643264100000|2022-01-27 06:15:00|102.97|101.57|103.36|101.96|103.4|102|102.85|101.45|148
1643264400000|2022-01-27 06:20:00|103.37|101.97|103.55|102.15|103.67|102.27|103.35|101.95|150
1643264700000|2022-01-27 06:25:00|103.57|102.17|103.17|101.77|103.69|102.29|103.17|101.77|159
1643265000000|2022-01-27 06:30:00|103.16|101.76|103.47|102.07|103.47|102.07|103.15|101.75|131
1643265300000|2022-01-27 06:35:00|103.48|102.08|103.95|102.55|104.02|102.62|103.46|102.06|79
1643265600000|2022-01-27 06:40:00|103.97|102.57|103.97|102.57|104.14|102.74|103.9|102.5|120
1643265900000|2022-01-27 06:45:00|103.95|102.55|104.14|102.74|104.18|102.78|103.92|102.52|112
1643266200000|2022-01-27 06:50:00|104.15|102.75|104.42|103.02|104.43|103.03|104.15|102.75|90
1643266500000|2022-01-27 06:55:00|104.44|103.04|104.55|103.15|104.64|103.24|104.4|103|108
1643266800000|2022-01-27 07:00:00|104.54|103.14|104.37|102.97|104.63|103.23|104.25|102.85|126
1643267100000|2022-01-27 07:05:00|104.38|102.98|104.16|102.76|104.55|103.15|104.15|102.75|99
1643267400000|2022-01-27 07:10:00|104.15|102.75|104.15|102.75|104.47|103.07|104.05|102.65|112
1643267700000|2022-01-27 07:15:00|104.16|102.76|105.65|104.25|105.65|104.25|104.15|102.75|140
1643268000000|2022-01-27 07:20:00|105.63|104.23|105.55|104.15|105.65|104.25|105.26|103.86|118
1643268300000|2022-01-27 07:25:00|105.57|104.17|105.56|104.16|106.28|104.88|105.54|104.14|249
1643268600000|2022-01-27 07:30:00|105.57|104.17|105.65|104.25|105.86|104.46|105.37|103.97|213
1643268900000|2022-01-27 07:35:00|105.68|104.28|105.77|104.37|105.79|104.39|105.56|104.16|93
1643269200000|2022-01-27 07:40:00|105.76|104.36|105.71|104.31|105.84|104.44|105.57|104.17|105
1643269500000|2022-01-27 07:45:00|105.72|104.32|105.54|104.14|105.72|104.32|105.48|104.08|93
1643269800000|2022-01-27 07:50:00|105.55|104.15|105.7|104.3|105.72|104.32|105.33|103.93|135
1643270100000|2022-01-27 07:55:00|105.77|104.37|105.06|103.66|105.84|104.44|104.9|103.5|154
1643270400000|2022-01-27 08:00:00|105.07|103.67|105.09|103.69|105.11|103.71|104.86|103.46|125
1643270700000|2022-01-27 08:05:00|105.07|103.67|105.24|103.84|105.38|103.98|104.93|103.53|202
1643271000000|2022-01-27 08:10:00|105.22|103.82|105.47|104.07|105.5|104.1|104.95|103.55|140
1643271300000|2022-01-27 08:15:00|105.48|104.08|105.16|103.76|105.65|104.25|104.98|103.58|161
1643271600000|2022-01-27 08:20:00|105.17|103.77|104.66|103.26|105.29|103.89|104.55|103.15|134
1643271900000|2022-01-27 08:25:00|104.67|103.27|104.87|103.47|104.99|103.59|104.67|103.27|145
1643272200000|2022-01-27 08:30:00|104.88|103.48|104.25|102.85|104.92|103.52|104.24|102.84|182
1643272500000|2022-01-27 08:35:00|104.24|102.84|104.45|103.05|104.51|103.11|103.91|102.51|260
1643272800000|2022-01-27 08:40:00|104.43|103.03|105.29|103.89|105.29|103.89|104.19|102.79|170
1643273100000|2022-01-27 08:45:00|105.35|103.95|105.86|104.46|106.06|104.66|105.25|103.85|206
1643273400000|2022-01-27 08:50:00|105.85|104.45|106.43|105.03|106.44|105.04|105.57|104.17|177
1643273700000|2022-01-27 08:55:00|106.42|105.02|106.25|104.85|106.67|105.27|106.22|104.82|147
1643274000000|2022-01-27 09:00:00|106.26|104.86|106.35|104.95|106.46|105.06|105.98|104.58|194
1643274300000|2022-01-27 09:05:00|106.37|104.97|105.8|104.4|106.4|105|105.78|104.38|108
1643274600000|2022-01-27 09:10:00|105.78|104.38|106.17|104.77|106.26|104.86|105.73|104.33|176
1643274900000|2022-01-27 09:15:00|106.2|104.8|106.17|104.77|106.29|104.89|105.85|104.45|119
1643275200000|2022-01-27 09:20:00|106.16|104.76|106.46|105.06|106.55|105.15|105.95|104.55|158
1643275500000|2022-01-27 09:25:00|106.47|105.07|106.53|105.13|106.65|105.25|106.45|105.05|124
1643275800000|2022-01-27 09:30:00|106.52|105.12|106.19|104.79|106.52|105.12|106.18|104.78|121
1643276100000|2022-01-27 09:35:00|106.18|104.78|106.51|105.11|106.51|105.11|106.04|104.64|118
1643276400000|2022-01-27 09:40:00|106.49|105.09|106.38|104.98|106.49|105.09|106.2|104.8|116
1643276700000|2022-01-27 09:45:00|106.37|104.97|106.21|104.81|106.38|104.98|106.16|104.76|61
1643277000000|2022-01-27 09:50:00|106.22|104.82|106.18|104.78|106.27|104.87|106.13|104.73|57
1643277300000|2022-01-27 09:55:00|106.17|104.77|105.97|104.57|106.19|104.79|105.81|104.41|136
1643277600000|2022-01-27 10:00:00|105.98|104.58|106.07|104.67|106.07|104.67|105.74|104.34|130
1643277900000|2022-01-27 10:05:00|106.08|104.68|106.45|105.05|106.5|105.1|106.08|104.68|145
1643278200000|2022-01-27 10:10:00|106.44|105.04|106.16|104.76|106.58|105.18|106.09|104.69|115
1643278500000|2022-01-27 10:15:00|106.17|104.77|105.88|104.48|106.28|104.88|105.87|104.47|127
1643278800000|2022-01-27 10:20:00|105.89|104.49|105.74|104.34|105.97|104.57|105.74|104.34|145
1643279100000|2022-01-27 10:25:00|105.75|104.35|105.38|103.98|105.78|104.38|105.37|103.97|132
1643279400000|2022-01-27 10:30:00|105.39|103.99|104.7|103.3|105.39|103.99|104.66|103.26|151
1643279700000|2022-01-27 10:35:00|104.71|103.31|104.95|103.55|105.01|103.61|104.68|103.28|135
1643280000000|2022-01-27 10:40:00|104.96|103.56|104.48|103.08|104.96|103.56|104.39|102.99|198
1643280300000|2022-01-27 10:45:00|104.47|103.07|104.25|102.85|104.77|103.37|104.16|102.76|146
1643280600000|2022-01-27 10:50:00|104.26|102.86|104.46|103.06|104.48|103.08|104.19|102.79|157
1643280900000|2022-01-27 10:55:00|104.45|103.05|104.49|103.09|104.58|103.18|104.34|102.94|147
1643281200000|2022-01-27 11:00:00|104.5|103.1|104.87|103.47|104.97|103.57|104.47|103.07|159
1643281500000|2022-01-27 11:05:00|104.89|103.49|105.45|104.05|105.61|104.21|104.87|103.47|145
1643281800000|2022-01-27 11:10:00|105.46|104.06|105.35|103.95|105.54|104.14|105.24|103.84|193
1643282100000|2022-01-27 11:15:00|105.34|103.94|105.22|103.82|105.56|104.16|105.15|103.75|158
1643282400000|2022-01-27 11:20:00|105.24|103.84|105.06|103.66|105.26|103.86|104.94|103.54|146
1643282700000|2022-01-27 11:25:00|105.07|103.67|105.73|104.33|105.76|104.36|105.07|103.67|129
1643283000000|2022-01-27 11:30:00|105.74|104.34|106.02|104.62|106.02|104.62|105.53|104.13|176
1643283300000|2022-01-27 11:35:00|106.04|104.64|105.46|104.06|106.14|104.74|105.37|103.97|205
1643283600000|2022-01-27 11:40:00|105.48|104.08|105.65|104.25|105.76|104.36|105.4|104|118
1643283900000|2022-01-27 11:45:00|105.66|104.26|105.29|103.89|105.66|104.26|105.29|103.89|162
1643284200000|2022-01-27 11:50:00|105.28|103.88|105.51|104.11|105.51|104.11|105.26|103.86|175
1643284500000|2022-01-27 11:55:00|105.5|104.1|105.8|104.4|105.84|104.44|105.25|103.85|160
1643284800000|2022-01-27 12:00:00|105.82|104.42|106.05|104.65|106.12|104.72|105.81|104.41|201
1643285100000|2022-01-27 12:05:00|106.06|104.66|105.79|104.39|106.06|104.66|105.77|104.37|150
1643285400000|2022-01-27 12:10:00|105.76|104.36|106.26|104.86|106.28|104.88|105.76|104.36|135
1643285700000|2022-01-27 12:15:00|106.25|104.85|105.97|104.57|106.48|105.08|105.96|104.56|160
1643286000000|2022-01-27 12:20:00|105.98|104.58|105.66|104.26|106.12|104.72|105.56|104.16|141
1643286300000|2022-01-27 12:25:00|105.67|104.27|105.74|104.34|105.77|104.37|105.64|104.24|138
1643286600000|2022-01-27 12:30:00|105.73|104.33|105.34|103.94|105.84|104.44|105.32|103.92|145
1643286900000|2022-01-27 12:35:00|105.28|103.88|105.46|104.06|105.6|104.2|105.2|103.8|166
1643287200000|2022-01-27 12:40:00|105.49|104.09|105.45|104.05|105.51|104.11|105.25|103.85|197
1643287500000|2022-01-27 12:45:00|105.44|104.04|105.85|104.45|105.92|104.52|105.4|104|156
1643287800000|2022-01-27 12:50:00|105.86|104.46|105.85|104.45|105.94|104.54|105.77|104.37|192
1643288100000|2022-01-27 12:55:00|105.84|104.44|105.85|104.45|106.12|104.72|105.83|104.43|155
1643288400000|2022-01-27 13:00:00|105.86|104.46|106.03|104.63|106.25|104.85|105.74|104.34|172
1643288700000|2022-01-27 13:05:00|106.04|104.64|106.55|105.15|106.55|105.15|106.03|104.63|150
1643289000000|2022-01-27 13:10:00|106.54|105.14|106.25|104.85|106.55|105.15|106.24|104.84|146
1643289300000|2022-01-27 13:15:00|106.26|104.86|106.43|105.03|106.48|105.08|106.1|104.7|142
1643289600000|2022-01-27 13:20:00|106.44|105.04|106.54|105.14|106.56|105.16|106.29|104.89|124
1643289900000|2022-01-27 13:25:00|106.56|105.16|106.64|105.24|106.64|105.24|106.34|104.94|170
1643290200000|2022-01-27 13:30:00|106.66|105.26|105.9|104.5|106.66|105.26|105.76|104.36|187
1643290500000|2022-01-27 13:35:00|105.89|104.49|105.6|104.2|106.06|104.66|105.39|103.99|164
1643290800000|2022-01-27 13:40:00|105.65|104.25|106.37|104.97|106.37|104.97|105.55|104.15|136
1643291100000|2022-01-27 13:45:00|106.38|104.98|106.56|105.16|106.68|105.28|106.32|104.92|220
1643291400000|2022-01-27 13:50:00|106.55|105.15|106.23|104.83|106.56|105.16|106.1|104.7|218
1643291700000|2022-01-27 13:55:00|106.22|104.82|106.33|104.93|106.36|104.96|106.11|104.71|152
1643292000000|2022-01-27 14:00:00|106.31|104.91|106.97|105.57|107.09|105.69|106.31|104.91|140
1643292300000|2022-01-27 14:05:00|107.03|105.63|106.74|105.34|107.06|105.66|106.48|105.08|155
1643292600000|2022-01-27 14:10:00|106.72|105.32|107.65|106.25|107.76|106.36|106.67|105.27|164
1643292900000|2022-01-27 14:15:00|107.68|106.28|107.51|106.11|107.8|106.4|107.31|105.91|171
1643293200000|2022-01-27 14:20:00|107.49|106.09|107.25|105.85|107.55|106.15|107.15|105.75|152
1643293500000|2022-01-27 14:25:00|107.24|105.84|107.37|105.97|107.55|106.15|107.24|105.84|149
1643293800000|2022-01-27 14:30:00|107.36|105.96|107.88|106.48|108.36|106.96|106.96|105.56|255
1643294100000|2022-01-27 14:35:00|107.89|106.49|107.15|105.75|107.89|106.49|106.75|105.35|303
1643294400000|2022-01-27 14:40:00|107.16|105.76|107.91|106.51|108.19|106.79|107.1|105.7|231
1643294700000|2022-01-27 14:45:00|107.92|106.52|107.95|106.55|108.23|106.83|107.58|106.18|189
1643295000000|2022-01-27 14:50:00|107.96|106.56|107.39|105.99|108.07|106.67|107.35|105.95|240
1643295300000|2022-01-27 14:55:00|107.4|106|106.87|105.47|107.4|106|106.56|105.16|190
1643295600000|2022-01-27 15:00:00|106.84|105.44|107.35|105.95|107.35|105.95|106.62|105.22|218
1643295900000|2022-01-27 15:05:00|107.36|105.96|107.34|105.94|107.38|105.98|107.15|105.75|217
1643296200000|2022-01-27 15:10:00|107.35|105.95|107.55|106.15|107.61|106.21|107.15|105.75|178
1643296500000|2022-01-27 15:15:00|107.56|106.16|107|105.6|107.61|106.21|106.93|105.53|195
1643296800000|2022-01-27 15:20:00|106.98|105.58|106.87|105.47|107.25|105.85|106.85|105.45|172
1643297100000|2022-01-27 15:25:00|106.86|105.46|106.45|105.05|106.89|105.49|106.45|105.05|185
1643297400000|2022-01-27 15:30:00|106.43|105.03|106.39|104.99|106.45|105.05|106.07|104.67|163
1643297700000|2022-01-27 15:35:00|106.4|105|106.26|104.86|106.55|105.15|106.15|104.75|150
1643298000000|2022-01-27 15:40:00|106.25|104.85|106.56|105.16|106.65|105.25|106.07|104.67|181
1643298300000|2022-01-27 15:45:00|106.57|105.17|105.77|104.37|106.64|105.24|105.75|104.35|205
1643298600000|2022-01-27 15:50:00|105.78|104.38|105.06|103.66|105.93|104.53|105|103.6|219
1643298900000|2022-01-27 15:55:00|105.05|103.65|105.65|104.25|105.71|104.31|104.95|103.55|176
1643299200000|2022-01-27 16:00:00|105.66|104.26|105.84|104.44|106.05|104.65|105.65|104.25|176
1643299500000|2022-01-27 16:05:00|105.81|104.41|105.05|103.65|105.81|104.41|104.99|103.59|198
1643299800000|2022-01-27 16:10:00|105.06|103.66|105.27|103.87|105.4|104|105.06|103.66|194
1643300100000|2022-01-27 16:15:00|105.28|103.88|105.14|103.74|105.28|103.88|104.68|103.28|195
1643300400000|2022-01-27 16:20:00|105.13|103.73|105.3|103.9|105.42|104.02|105.06|103.66|195
1643300700000|2022-01-27 16:25:00|105.29|103.89|105.31|103.91|105.37|103.97|104.91|103.51|213
1643301000000|2022-01-27 16:30:00|105.32|103.92|106.27|104.87|106.33|104.93|105.26|103.86|196
1643301300000|2022-01-27 16:35:00|106.28|104.88|106.1|104.7|106.53|105.13|106.04|104.64|233
1643301600000|2022-01-27 16:40:00|106.09|104.69|106.43|105.03|106.83|105.43|106.08|104.68|247
1643301900000|2022-01-27 16:45:00|106.42|105.02|106.07|104.67|106.59|105.19|106.04|104.64|204
1643302200000|2022-01-27 16:50:00|106.08|104.68|105.67|104.27|106.08|104.68|105.56|104.16|196
1643302500000|2022-01-27 16:55:00|105.66|104.26|105.09|103.69|105.69|104.29|105.01|103.61|195
1643302800000|2022-01-27 17:00:00|105.08|103.68|105.35|103.95|105.38|103.98|104.88|103.48|229
1643303100000|2022-01-27 17:05:00|105.36|103.96|104.35|102.95|105.37|103.97|104.35|102.95|173
1643303400000|2022-01-27 17:10:00|104.36|102.96|103.64|102.24|104.36|102.96|103.54|102.14|191
1643303700000|2022-01-27 17:15:00|103.65|102.25|103.55|102.15|103.87|102.47|103.31|101.91|249
1643304000000|2022-01-27 17:20:00|103.57|102.17|103.56|102.16|103.68|102.28|103.38|101.98|237
1643304300000|2022-01-27 17:25:00|103.57|102.17|103.93|102.53|103.95|102.55|103.55|102.15|198
1643304600000|2022-01-27 17:30:00|103.95|102.55|103.8|102.4|104.03|102.63|103.67|102.27|239
1643304900000|2022-01-27 17:35:00|103.77|102.37|103.75|102.35|103.9|102.5|103.49|102.09|214
1643305200000|2022-01-27 17:40:00|103.74|102.34|103.67|102.27|103.89|102.49|103.55|102.15|218
1643305500000|2022-01-27 17:45:00|103.65|102.25|103.56|102.16|103.67|102.27|103.27|101.87|205
1643305800000|2022-01-27 17:50:00|103.57|102.17|103.96|102.56|104|102.6|103.56|102.16|176
1643306100000|2022-01-27 17:55:00|103.97|102.57|104.05|102.65|104.35|102.95|103.93|102.53|180
1643306400000|2022-01-27 18:00:00|104.04|102.64|103.55|102.15|104.28|102.88|103.55|102.15|212
1643306700000|2022-01-27 18:05:00|103.56|102.16|103.23|101.83|103.63|102.23|103.03|101.63|184
1643307000000|2022-01-27 18:10:00|103.21|101.81|103.32|101.92|103.32|101.92|103.07|101.67|163
1643307300000|2022-01-27 18:15:00|103.34|101.94|103.45|102.05|103.71|102.31|103.32|101.92|183
1643307600000|2022-01-27 18:20:00|103.47|102.07|103.26|101.86|103.47|102.07|103.18|101.78|174
1643307900000|2022-01-27 18:25:00|103.25|101.85|103.34|101.94|103.55|102.15|103.25|101.85|163
1643308200000|2022-01-27 18:30:00|103.35|101.95|103.49|102.09|103.57|102.17|103.26|101.86|218
1643308500000|2022-01-27 18:35:00|103.48|102.08|103.45|102.05|103.76|102.36|103.43|102.03|179
1643308800000|2022-01-27 18:40:00|103.44|102.04|103.47|102.07|103.56|102.16|103.25|101.85|204
1643309100000|2022-01-27 18:45:00|103.48|102.08|103.57|102.17|103.57|102.17|103.28|101.88|210
1643309400000|2022-01-27 18:50:00|103.56|102.16|103.85|102.45|103.86|102.46|103.53|102.13|121
1643309700000|2022-01-27 18:55:00|103.86|102.46|104.06|102.66|104.37|102.97|103.82|102.42|186
1643310000000|2022-01-27 19:00:00|104.09|102.69|104.47|103.07|104.56|103.16|104.07|102.67|126
1643310300000|2022-01-27 19:05:00|104.46|103.06|104.55|103.15|104.69|103.29|104.35|102.95|139
1643310600000|2022-01-27 19:10:00|104.54|103.14|104.45|103.05|104.67|103.27|104.35|102.95|136
1643310900000|2022-01-27 19:15:00|104.47|103.07|104.45|103.05|104.59|103.19|104.33|102.93|139
1643311200000|2022-01-27 19:20:00|104.46|103.06|103.91|102.51|104.46|103.06|103.87|102.47|119
1643311500000|2022-01-27 19:25:00|103.89|102.49|103.77|102.37|103.96|102.56|103.71|102.31|168
1643311800000|2022-01-27 19:30:00|103.75|102.35|103.01|101.61|104.08|102.68|102.96|101.56|210
1643312100000|2022-01-27 19:35:00|103|101.6|103.03|101.63|103.14|101.74|102.82|101.42|207
1643312400000|2022-01-27 19:40:00|103.02|101.62|103.81|102.41|103.81|102.41|102.95|101.55|144
1643312700000|2022-01-27 19:45:00|103.89|102.49|103.93|102.53|104.25|102.85|103.75|102.35|127
1643313000000|2022-01-27 19:50:00|103.94|102.54|103.75|102.35|103.98|102.58|103.71|102.31|167
1643313300000|2022-01-27 19:55:00|103.74|102.34|103.25|101.85|103.74|102.34|103.25|101.85|165
1643313600000|2022-01-27 20:00:00|103.26|101.86|103.65|102.25|103.98|102.58|103.25|101.85|189
1643313900000|2022-01-27 20:05:00|103.66|102.26|104.21|102.81|104.47|103.07|103.55|102.15|201
1643314200000|2022-01-27 20:10:00|104.19|102.79|103.44|102.04|104.35|102.95|103.37|101.97|214
1643314500000|2022-01-27 20:15:00|103.43|102.03|102.62|101.22|103.45|102.05|102.36|100.96|300
1643314800000|2022-01-27 20:20:00|102.64|101.24|102.12|100.72|102.79|101.39|101.92|100.52|270
1643315100000|2022-01-27 20:25:00|102.11|100.71|102.28|100.88|102.65|101.25|102.05|100.65|221
1643315400000|2022-01-27 20:30:00|102.27|100.87|101.87|100.47|102.39|100.99|101.83|100.43|211
1643315700000|2022-01-27 20:35:00|101.86|100.46|101.73|100.33|102.08|100.68|101.45|100.05|266
1643316000000|2022-01-27 20:40:00|101.75|100.35|102.2|100.8|102.45|101.05|101.73|100.33|112
1643316300000|2022-01-27 20:45:00|102.05|100.65|102.13|100.73|102.42|101.02|101.85|100.45|157
1643316600000|2022-01-27 20:50:00|102.17|100.77|101.78|100.38|102.25|100.85|101.78|100.38|110
1643316900000|2022-01-27 20:55:00|101.77|100.37|101.35|99.95|101.95|100.55|101.23|99.83|190
1643317200000|2022-01-27 21:00:00|101.36|99.96|101.83|100.43|102.15|100.75|101.35|99.95|261
1643317500000|2022-01-27 21:05:00|101.82|100.42|101.84|100.44|102.07|100.67|101.66|100.26|195
1643317800000|2022-01-27 21:10:00|101.85|100.45|101.44|100.04|101.85|100.45|101.36|99.96|242
1643318100000|2022-01-27 21:15:00|101.41|100.01|102.14|100.74|102.14|100.74|101.41|100.01|186
1643318400000|2022-01-27 21:20:00|102.15|100.75|102.55|101.15|102.61|101.21|102.03|100.63|194
1643318700000|2022-01-27 21:25:00|102.51|101.11|102.35|100.95|102.75|101.35|102.33|100.93|167
1643319000000|2022-01-27 21:30:00|102.36|100.96|102.84|101.44|102.93|101.53|102.35|100.95|218
1643319300000|2022-01-27 21:35:00|102.85|101.45|103.01|101.61|103.01|101.61|102.64|101.24|202
1643319600000|2022-01-27 21:40:00|103.03|101.63|103.12|101.72|103.12|101.72|102.77|101.37|197
1643319900000|2022-01-27 21:45:00|103.11|101.71|104.25|102.85|104.45|103.05|103.11|101.71|229
1643320200000|2022-01-27 21:50:00|104.24|102.84|103.98|102.58|104.55|103.15|103.98|102.58|252
1643320500000|2022-01-27 21:55:00|103.99|102.59|104.06|102.66|104.42|103.02|103.99|102.59|193
1643320800000|2022-01-27 22:00:00|104.07|102.67|104.05|102.65|104.12|102.72|103.69|102.29|195
1643321100000|2022-01-27 22:05:00|104.08|102.68|103.8|102.4|104.11|102.71|103.48|102.08|167
1643321400000|2022-01-27 22:10:00|103.82|102.42|103.33|101.93|103.83|102.43|103.25|101.85|168
1643321700000|2022-01-27 22:15:00|103.32|101.92|103.82|102.42|103.83|102.43|103.24|101.84|197
1643322000000|2022-01-27 22:20:00|103.83|102.43|103.76|102.36|104.05|102.65|103.58|102.18|192
1643322300000|2022-01-27 22:25:00|103.75|102.35|103.76|102.36|103.78|102.38|103.48|102.08|116
1643322600000|2022-01-27 22:30:00|103.77|102.37|103.25|101.85|103.86|102.46|103.25|101.85|152
1643322900000|2022-01-27 22:35:00|103.26|101.86|104.65|103.25|104.65|103.25|103.25|101.85|138
1643323200000|2022-01-27 22:40:00|104.66|103.26|105.25|103.85|105.43|104.03|104.45|103.05|268
1643323500000|2022-01-27 22:45:00|105.26|103.86|105.31|103.91|105.69|104.29|105.14|103.74|219
1643323800000|2022-01-27 22:50:00|105.3|103.9|105.04|103.64|105.46|104.06|104.77|103.37|209
1643324100000|2022-01-27 22:55:00|105.07|103.67|104.54|103.14|105.15|103.75|104.5|103.1|151
1643324400000|2022-01-27 23:00:00|104.55|103.15|104.77|103.37|104.93|103.53|104.55|103.15|189
1643324700000|2022-01-27 23:05:00|104.76|103.36|105.08|103.68|105.17|103.77|104.76|103.36|219
1643325000000|2022-01-27 23:10:00|105.07|103.67|105.16|103.76|105.22|103.82|104.84|103.44|183
1643325300000|2022-01-27 23:15:00|105.17|103.77|104.62|103.22|105.18|103.78|104.46|103.06|144
1643325600000|2022-01-27 23:20:00|104.64|103.24|104.45|103.05|104.7|103.3|104.28|102.88|187
1643325900000|2022-01-27 23:25:00|104.46|103.06|104.36|102.96|104.65|103.25|104.36|102.96|193
1643326200000|2022-01-27 23:30:00|104.35|102.95|104.58|103.18|104.64|103.24|104.21|102.81|126
1643326500000|2022-01-27 23:35:00|104.57|103.17|104.26|102.86|104.72|103.32|104.26|102.86|196
1643326800000|2022-01-27 23:40:00|104.27|102.87|104.55|103.15|104.68|103.28|104.22|102.82|152
1643327100000|2022-01-27 23:45:00|104.56|103.16|104.8|103.4|104.84|103.44|104.53|103.13|201
1643327400000|2022-01-27 23:50:00|104.79|103.39|105.15|103.75|105.25|103.85|104.68|103.28|192
1643327700000|2022-01-27 23:55:00|105.16|103.76|104.95|103.55|105.27|103.87|104.67|103.27|194
1643328000000|2022-01-28 00:00:00|104.96|103.56|105.46|104.06|105.65|104.25|104.76|103.36|205
1643328300000|2022-01-28 00:05:00|105.48|104.08|106.39|104.99|106.42|105.02|105.46|104.06|329
1643328600000|2022-01-28 00:10:00|106.4|105|106.22|104.82|106.54|105.14|106.05|104.65|255
1643328900000|2022-01-28 00:15:00|106.2|104.8|105.7|104.3|106.26|104.86|105.65|104.25|230
1643329200000|2022-01-28 00:20:00|105.69|104.29|105.34|103.94|105.69|104.29|105.34|103.94|187
1643329500000|2022-01-28 00:25:00|105.35|103.95|105.35|103.95|105.58|104.18|105.27|103.87|150
1643329800000|2022-01-28 00:30:00|105.36|103.96|104.85|103.45|105.36|103.96|104.78|103.38|181
1643330100000|2022-01-28 00:35:00|104.84|103.44|105.16|103.76|105.16|103.76|104.84|103.44|141
1643330400000|2022-01-28 00:40:00|105.15|103.75|104.85|103.45|105.15|103.75|104.85|103.45|136
1643330700000|2022-01-28 00:45:00|104.86|103.46|104.84|103.44|104.96|103.56|104.76|103.36|144
1643331000000|2022-01-28 00:50:00|104.85|103.45|104.94|103.54|104.98|103.58|104.65|103.25|127
1643331300000|2022-01-28 00:55:00|104.95|103.55|105.48|104.08|105.55|104.15|104.95|103.55|161
1643331600000|2022-01-28 01:00:00|105.49|104.09|105.74|104.34|105.74|104.34|105.29|103.89|146
1643331900000|2022-01-28 01:05:00|105.75|104.35|105.85|104.45|106.14|104.74|105.75|104.35|123
1643332200000|2022-01-28 01:10:00|105.86|104.46|105.77|104.37|106.06|104.66|105.76|104.36|182
1643332500000|2022-01-28 01:15:00|105.76|104.36|105.65|104.25|105.88|104.48|105.47|104.07|174
1643332800000|2022-01-28 01:20:00|105.64|104.24|104.76|103.36|105.73|104.33|104.76|103.36|187
1643333100000|2022-01-28 01:25:00|104.79|103.39|104.11|102.71|104.79|103.39|104.11|102.71|173
1643333400000|2022-01-28 01:30:00|104.15|102.75|103.05|101.65|104.2|102.8|103.04|101.64|193
1643333700000|2022-01-28 01:35:00|103.06|101.66|103.28|101.88|103.34|101.94|102.94|101.54|240
1643334000000|2022-01-28 01:40:00|103.27|101.87|103.6|102.2|103.65|102.25|103.08|101.68|209
1643334300000|2022-01-28 01:45:00|103.61|102.21|103.79|102.39|103.95|102.55|103.56|102.16|166
1643334600000|2022-01-28 01:50:00|103.84|102.44|104.05|102.65|104.08|102.68|103.84|102.44|171
1643334900000|2022-01-28 01:55:00|104.03|102.63|104.15|102.75|104.16|102.76|103.97|102.57|109
1643335200000|2022-01-28 02:00:00|104.14|102.74|103.12|101.72|104.26|102.86|103.05|101.65|211
1643335500000|2022-01-28 02:05:00|103.13|101.73|103.65|102.25|103.65|102.25|102.94|101.54|228
1643335800000|2022-01-28 02:10:00|103.66|102.26|103.96|102.56|104.29|102.89|103.66|102.26|155
1643336100000|2022-01-28 02:15:00|104.03|102.63|103.94|102.54|104.15|102.75|103.65|102.25|183
1643336400000|2022-01-28 02:20:00|103.97|102.57|104.25|102.85|104.28|102.88|103.95|102.55|139
1643336700000|2022-01-28 02:25:00|104.26|102.86|104.26|102.86|104.37|102.97|104.25|102.85|104
1643337000000|2022-01-28 02:30:00|104.25|102.85|104.49|103.09|104.49|103.09|104.05|102.65|127
1643337300000|2022-01-28 02:35:00|104.53|103.13|104.47|103.07|104.55|103.15|104.27|102.87|166
1643337600000|2022-01-28 02:40:00|104.46|103.06|104.51|103.11|104.57|103.17|104.25|102.85|125
1643337900000|2022-01-28 02:45:00|104.5|103.1|104.75|103.35|104.77|103.37|104.47|103.07|137
1643338200000|2022-01-28 02:50:00|104.76|103.36|105.64|104.24|105.74|104.34|104.75|103.35|191
1643338500000|2022-01-28 02:55:00|105.63|104.23|105.33|103.93|105.77|104.37|105.27|103.87|189
1643338800000|2022-01-28 03:00:00|105.31|103.91|105.65|104.25|105.7|104.3|105.16|103.76|221
1643339100000|2022-01-28 03:05:00|105.62|104.22|105.83|104.43|105.92|104.52|105.62|104.22|164
1643339400000|2022-01-28 03:10:00|105.84|104.44|106.38|104.98|106.51|105.11|105.76|104.36|244
1643339700000|2022-01-28 03:15:00|106.39|104.99|105.95|104.55|106.47|105.07|105.89|104.49|183
1643340000000|2022-01-28 03:20:00|105.96|104.56|105.74|104.34|105.98|104.58|105.66|104.26|124
1643340300000|2022-01-28 03:25:00|105.75|104.35|105.59|104.19|105.75|104.35|105.36|103.96|173
1643340600000|2022-01-28 03:30:00|105.61|104.21|105.28|103.88|105.66|104.26|105.28|103.88|137
1643340900000|2022-01-28 03:35:00|105.29|103.89|105.65|104.25|105.67|104.27|105.29|103.89|152
1643341200000|2022-01-28 03:40:00|105.66|104.26|105.65|104.25|105.75|104.35|105.54|104.14|149
1643341500000|2022-01-28 03:45:00|105.66|104.26|105.64|104.24|105.75|104.35|105.39|103.99|141
1643341800000|2022-01-28 03:50:00|105.63|104.23|105.54|104.14|105.63|104.23|105.36|103.96|96
1643342100000|2022-01-28 03:55:00|105.55|104.15|105.6|104.2|105.76|104.36|105.49|104.09|129
1643342400000|2022-01-28 04:00:00|105.61|104.21|105.5|104.1|105.87|104.47|105.46|104.06|214
1643342700000|2022-01-28 04:05:00|105.51|104.11|105.54|104.14|105.76|104.36|105.45|104.05|127
1643343000000|2022-01-28 04:10:00|105.55|104.15|105.44|104.04|105.65|104.25|105.35|103.95|117
1643343300000|2022-01-28 04:15:00|105.45|104.05|105.24|103.84|105.55|104.15|105.18|103.78|119
1643343600000|2022-01-28 04:20:00|105.25|103.85|105.09|103.69|105.26|103.86|104.96|103.56|69
1643343900000|2022-01-28 04:25:00|105.1|103.7|104.85|103.45|105.15|103.75|104.85|103.45|147
1643344200000|2022-01-28 04:30:00|104.83|103.43|105.04|103.64|105.06|103.66|104.57|103.17|103
1643344500000|2022-01-28 04:35:00|105.03|103.63|104.96|103.56|105.03|103.63|104.87|103.47|133
1643344800000|2022-01-28 04:40:00|104.97|103.57|104.7|103.3|104.99|103.59|104.69|103.29|102
1643345100000|2022-01-28 04:45:00|104.69|103.29|104.46|103.06|104.79|103.39|104.39|102.99|107
1643345400000|2022-01-28 04:50:00|104.45|103.05|104.46|103.06|104.47|103.07|104.06|102.66|137
1643345700000|2022-01-28 04:55:00|104.45|103.05|104.87|103.47|104.88|103.48|104.44|103.04|149
1643346000000|2022-01-28 05:00:00|104.86|103.46|105.03|103.63|105.05|103.65|104.84|103.44|130
1643346300000|2022-01-28 05:05:00|105.04|103.64|104.67|103.27|105.04|103.64|104.66|103.26|142
1643346600000|2022-01-28 05:10:00|104.66|103.26|104.65|103.25|104.86|103.46|104.55|103.15|151
1643346900000|2022-01-28 05:15:00|104.66|103.26|104.75|103.35|104.76|103.36|104.56|103.16|160
1643347200000|2022-01-28 05:20:00|104.74|103.34|104.66|103.26|104.83|103.43|104.64|103.24|100
1643347500000|2022-01-28 05:25:00|104.7|103.3|105.26|103.86|105.26|103.86|104.7|103.3|105
1643347800000|2022-01-28 05:30:00|105.27|103.87|105.27|103.87|105.34|103.94|105.03|103.63|149
1643348100000|2022-01-28 05:35:00|105.26|103.86|105.48|104.08|105.53|104.13|105.23|103.83|120
1643348400000|2022-01-28 05:40:00|105.49|104.09|105.55|104.15|105.65|104.25|105.47|104.07|152
1643348700000|2022-01-28 05:45:00|105.54|104.14|105.32|103.92|105.55|104.15|105.28|103.88|147
1643349000000|2022-01-28 05:50:00|105.34|103.94|105.11|103.71|105.34|103.94|105.11|103.71|110
1643349300000|2022-01-28 05:55:00|105.08|103.68|105.09|103.69|105.18|103.78|104.99|103.59|90
1643349600000|2022-01-28 06:00:00|105.11|103.71|105.56|104.16|105.63|104.23|105.05|103.65|138
1643349900000|2022-01-28 06:05:00|105.55|104.15|105.77|104.37|105.8|104.4|105.39|103.99|117
1643350200000|2022-01-28 06:10:00|105.78|104.38|105.75|104.35|105.85|104.45|105.74|104.34|132
1643350500000|2022-01-28 06:15:00|105.76|104.36|105.56|104.16|105.77|104.37|105.55|104.15|153
1643350800000|2022-01-28 06:20:00|105.55|104.15|105.66|104.26|105.74|104.34|105.45|104.05|104
1643351100000|2022-01-28 06:25:00|105.67|104.27|105.85|104.45|105.86|104.46|105.55|104.15|125
1643351400000|2022-01-28 06:30:00|105.87|104.47|106.04|104.64|106.04|104.64|105.65|104.25|136
1643351700000|2022-01-28 06:35:00|106.05|104.65|105.74|104.34|106.06|104.66|105.73|104.33|89
1643352000000|2022-01-28 06:40:00|105.75|104.35|104.95|103.55|105.75|104.35|104.95|103.55|188
1643352300000|2022-01-28 06:45:00|104.88|103.48|104.74|103.34|105.09|103.69|104.65|103.25|151
1643352600000|2022-01-28 06:50:00|104.75|103.35|104.78|103.38|104.89|103.49|104.58|103.18|157
1643352900000|2022-01-28 06:55:00|104.79|103.39|104.1|102.7|104.79|103.39|104.1|102.7|124
1643353200000|2022-01-28 07:00:00|104.13|102.73|104.42|103.02|104.42|103.02|103.82|102.42|179
1643353500000|2022-01-28 07:05:00|104.45|103.05|104.58|103.18|104.76|103.36|104.35|102.95|159
1643353800000|2022-01-28 07:10:00|104.57|103.17|104.56|103.16|104.58|103.18|104.25|102.85|141
1643354100000|2022-01-28 07:15:00|104.55|103.15|104.59|103.19|104.95|103.55|104.38|102.98|186
1643354400000|2022-01-28 07:20:00|104.6|103.2|104.37|102.97|104.69|103.29|104.36|102.96|217
1643354700000|2022-01-28 07:25:00|104.38|102.98|104.16|102.76|104.51|103.11|104.15|102.75|182
1643355000000|2022-01-28 07:30:00|104.17|102.77|104.18|102.78|104.23|102.83|103.95|102.55|116
1643355300000|2022-01-28 07:35:00|104.19|102.79|104.67|103.27|104.67|103.27|104.18|102.78|163
1643355600000|2022-01-28 07:40:00|104.66|103.26|104.79|103.39|104.9|103.5|104.66|103.26|157
1643355900000|2022-01-28 07:45:00|104.78|103.38|104.79|103.39|104.86|103.46|104.56|103.16|149
1643356200000|2022-01-28 07:50:00|104.8|103.4|104.64|103.24|104.81|103.41|104.54|103.14|169
1643356500000|2022-01-28 07:55:00|104.63|103.23|104.06|102.66|104.69|103.29|103.99|102.59|157
1643356800000|2022-01-28 08:00:00|104.05|102.65|103.55|102.15|104.46|103.06|103.55|102.15|256
1643357100000|2022-01-28 08:05:00|103.57|102.17|103.46|102.06|103.62|102.22|103.39|101.99|182
1643357400000|2022-01-28 08:10:00|103.43|102.03|103.38|101.98|103.74|102.34|103.37|101.97|144
1643357700000|2022-01-28 08:15:00|103.39|101.99|103.35|101.95|103.49|102.09|103.11|101.71|156
1643358000000|2022-01-28 08:20:00|103.28|101.88|103.16|101.76|103.29|101.89|102.92|101.52|192
1643358300000|2022-01-28 08:25:00|103.15|101.75|103.63|102.23|103.63|102.23|103.15|101.75|201
1643358600000|2022-01-28 08:30:00|103.62|102.22|103.29|101.89|103.66|102.26|103.18|101.78|173
1643358900000|2022-01-28 08:35:00|103.34|101.94|103.27|101.87|103.47|102.07|103.26|101.86|122
1643359200000|2022-01-28 08:40:00|103.26|101.86|103.15|101.75|103.45|102.05|103.14|101.74|135
1643359500000|2022-01-28 08:45:00|103.14|101.74|103.17|101.77|103.33|101.93|102.86|101.46|211
1643359800000|2022-01-28 08:50:00|103.16|101.76|103.65|102.25|103.74|102.34|103.07|101.67|160
1643360100000|2022-01-28 08:55:00|103.66|102.26|103.87|102.47|103.97|102.57|103.55|102.15|174
1643360400000|2022-01-28 09:00:00|103.86|102.46|103.37|101.97|104.02|102.62|103.36|101.96|177
1643360700000|2022-01-28 09:05:00|103.38|101.98|103.65|102.25|103.67|102.27|103.34|101.94|181
1643361000000|2022-01-28 09:10:00|103.62|102.22|103.74|102.34|103.76|102.36|103.16|101.76|161
1643361300000|2022-01-28 09:15:00|103.75|102.35|103.66|102.26|103.78|102.38|103.35|101.95|183
1643361600000|2022-01-28 09:20:00|103.69|102.29|103.74|102.34|104.17|102.77|103.68|102.28|184
1643361900000|2022-01-28 09:25:00|103.75|102.35|103.45|102.05|103.76|102.36|103.36|101.96|152
1643362200000|2022-01-28 09:30:00|103.46|102.06|103.18|101.78|103.56|102.16|103.09|101.69|143
1643362500000|2022-01-28 09:35:00|103.19|101.79|103.15|101.75|103.29|101.89|102.88|101.48|144
1643362800000|2022-01-28 09:40:00|103.16|101.76|102.76|101.36|103.19|101.79|102.55|101.15|167
1643363100000|2022-01-28 09:45:00|102.75|101.35|102.95|101.55|103.06|101.66|102.68|101.28|182
1643363400000|2022-01-28 09:50:00|102.96|101.56|103.14|101.74|103.25|101.85|102.84|101.44|201
1643363700000|2022-01-28 09:55:00|103.15|101.75|103.08|101.68|103.37|101.97|103.06|101.66|197
1643364000000|2022-01-28 10:00:00|103.07|101.67|102.77|101.37|103.13|101.73|102.06|100.66|278
1643364300000|2022-01-28 10:05:00|102.72|101.32|102.02|100.62|102.76|101.36|101.65|100.25|271
1643364600000|2022-01-28 10:10:00|101.99|100.59|102.29|100.89|102.37|100.97|101.96|100.56|223
1643364900000|2022-01-28 10:15:00|102.3|100.9|102.55|101.15|102.56|101.16|102.04|100.64|218
1643365200000|2022-01-28 10:20:00|102.54|101.14|102.78|101.38|102.78|101.38|102.46|101.06|191
1643365500000|2022-01-28 10:25:00|102.79|101.39|102.75|101.35|102.91|101.51|102.64|101.24|173
1643365800000|2022-01-28 10:30:00|102.76|101.36|102.98|101.58|102.98|101.58|102.75|101.35|168
1643366100000|2022-01-28 10:35:00|102.97|101.57|102.55|101.15|103.05|101.65|102.55|101.15|196
1643366400000|2022-01-28 10:40:00|102.56|101.16|103.05|101.65|103.13|101.73|102.55|101.15|156
1643366700000|2022-01-28 10:45:00|103.04|101.64|102.94|101.54|103.19|101.79|102.94|101.54|150
1643367000000|2022-01-28 10:50:00|102.93|101.53|102.87|101.47|102.98|101.58|102.35|100.95|200
1643367300000|2022-01-28 10:55:00|102.86|101.46|103.04|101.64|103.04|101.64|102.66|101.26|170
1643367600000|2022-01-28 11:00:00|103.03|101.63|102.77|101.37|103.28|101.88|102.65|101.25|201
1643367900000|2022-01-28 11:05:00|102.76|101.36|102.58|101.18|102.77|101.37|102.37|100.97|241
1643368200000|2022-01-28 11:10:00|102.57|101.17|102.66|101.26|102.75|101.35|102.45|101.05|195
1643368500000|2022-01-28 11:15:00|102.67|101.27|102.04|100.64|102.79|101.39|101.97|100.57|195
1643368800000|2022-01-28 11:20:00|102.05|100.65|102.47|101.07|102.47|101.07|102.05|100.65|219
1643369100000|2022-01-28 11:25:00|102.46|101.06|102.37|100.97|102.54|101.14|102.14|100.74|252
1643369400000|2022-01-28 11:30:00|102.4|101|102.58|101.18|102.68|101.28|102.34|100.94|169
1643369700000|2022-01-28 11:35:00|102.59|101.19|102.19|100.79|102.88|101.48|102.19|100.79|182
1643370000000|2022-01-28 11:40:00|102.18|100.78|102.16|100.76|102.2|100.8|101.83|100.43|218
1643370300000|2022-01-28 11:45:00|102.17|100.77|102.75|101.35|102.83|101.43|102.16|100.76|199
1643370600000|2022-01-28 11:50:00|102.74|101.34|102.34|100.94|102.78|101.38|102.28|100.88|192
1643370900000|2022-01-28 11:55:00|102.33|100.93|102.61|101.21|102.62|101.22|102.28|100.88|194
1643371200000|2022-01-28 12:00:00|102.65|101.25|103.07|101.67|103.08|101.68|102.46|101.06|188
1643371500000|2022-01-28 12:05:00|103.05|101.65|102.8|101.4|103.06|101.66|102.78|101.38|219
1643371800000|2022-01-28 12:10:00|102.79|101.39|102.68|101.28|102.87|101.47|102.47|101.07|192
1643372100000|2022-01-28 12:15:00|102.67|101.27|102.65|101.25|102.88|101.48|102.56|101.16|199
1643372400000|2022-01-28 12:20:00|102.66|101.26|102.2|100.8|102.68|101.28|102.06|100.66|295
1643372700000|2022-01-28 12:25:00|102.21|100.81|102.36|100.96|102.43|101.03|102.13|100.73|248
1643373000000|2022-01-28 12:30:00|102.34|100.94|102.31|100.91|102.67|101.27|102.31|100.91|227
1643373300000|2022-01-28 12:35:00|102.29|100.89|101.99|100.59|102.46|101.06|101.94|100.54|217
1643373600000|2022-01-28 12:40:00|101.96|100.56|101.91|100.51|102.27|100.87|101.89|100.49|172
1643373900000|2022-01-28 12:45:00|101.9|100.5|101.97|100.57|102.27|100.87|101.89|100.49|210
1643374200000|2022-01-28 12:50:00|101.98|100.58|102.37|100.97|102.41|101.01|101.89|100.49|197
1643374500000|2022-01-28 12:55:00|102.36|100.96|102.75|101.35|102.77|101.37|102.19|100.79|200
1643374800000|2022-01-28 13:00:00|102.77|101.37|102.56|101.16|102.77|101.37|102.4|101|195
1643375100000|2022-01-28 13:05:00|102.58|101.18|102.95|101.55|102.96|101.56|102.5|101.1|151
1643375400000|2022-01-28 13:10:00|102.96|101.56|102.75|101.35|102.96|101.56|102.62|101.22|177
1643375700000|2022-01-28 13:15:00|102.76|101.36|103.26|101.86|103.35|101.95|102.75|101.35|179
1643376000000|2022-01-28 13:20:00|103.25|101.85|102.99|101.59|103.26|101.86|102.9|101.5|164
1643376300000|2022-01-28 13:25:00|103|101.6|102.57|101.17|103.07|101.67|102.55|101.15|187
1643376600000|2022-01-28 13:30:00|102.58|101.18|103.78|102.38|103.97|102.57|102.58|101.18|333
1643376900000|2022-01-28 13:35:00|103.79|102.39|104.55|103.15|104.65|103.25|103.78|102.38|302
1643377200000|2022-01-28 13:40:00|104.51|103.11|103.91|102.51|104.56|103.16|103.88|102.48|255
1643377500000|2022-01-28 13:45:00|103.92|102.52|103.76|102.36|104.14|102.74|103.55|102.15|257
1643377800000|2022-01-28 13:50:00|103.77|102.37|103.62|102.22|103.84|102.44|103.45|102.05|160
1643378100000|2022-01-28 13:55:00|103.63|102.23|104.06|102.66|104.09|102.69|103.53|102.13|195
1643378400000|2022-01-28 14:00:00|104.08|102.68|104.1|102.7|104.26|102.86|103.76|102.36|226
1643378700000|2022-01-28 14:05:00|104.09|102.69|104.28|102.88|104.43|103.03|103.79|102.39|243
1643379000000|2022-01-28 14:10:00|104.29|102.89|104|102.6|104.3|102.9|103.95|102.55|195
1643379300000|2022-01-28 14:15:00|103.98|102.58|104.06|102.66|104.18|102.78|103.97|102.57|131
1643379600000|2022-01-28 14:20:00|104.07|102.67|104.14|102.74|104.34|102.94|104.07|102.67|129
1643379900000|2022-01-28 14:25:00|104.13|102.73|104.19|102.79|104.21|102.81|104.04|102.64|148
1643380200000|2022-01-28 14:30:00|104.18|102.78|103.1|101.7|104.19|102.79|102.96|101.56|267
1643380500000|2022-01-28 14:35:00|103.14|101.74|102.79|101.39|103.15|101.75|102.65|101.25|296
1643380800000|2022-01-28 14:40:00|102.78|101.38|102.6|101.2|102.86|101.46|102.55|101.15|278
1643381100000|2022-01-28 14:45:00|102.63|101.23|102.82|101.42|102.94|101.54|102.45|101.05|219
1643381400000|2022-01-28 14:50:00|102.83|101.43|102.93|101.53|103.24|101.84|102.76|101.36|250
1643381700000|2022-01-28 14:55:00|102.92|101.52|103.05|101.65|103.16|101.76|102.85|101.45|244
1643382000000|2022-01-28 15:00:00|103.06|101.66|103.25|101.85|103.34|101.94|102.75|101.35|270
1643382300000|2022-01-28 15:05:00|103.24|101.84|103.75|102.35|103.77|102.37|103.24|101.84|225
1643382600000|2022-01-28 15:10:00|103.74|102.34|104.06|102.66|104.35|102.95|103.74|102.34|223
1643382900000|2022-01-28 15:15:00|104.05|102.65|104.26|102.86|104.33|102.93|103.93|102.53|182
1643383200000|2022-01-28 15:20:00|104.25|102.85|103.54|102.14|104.27|102.87|103.36|101.96|214
1643383500000|2022-01-28 15:25:00|103.53|102.13|103.49|102.09|103.71|102.31|103.37|101.97|204
1643383800000|2022-01-28 15:30:00|103.5|102.1|103.43|102.03|103.57|102.17|103.32|101.92|187
1643384100000|2022-01-28 15:35:00|103.42|102.02|103.95|102.55|103.96|102.56|103.42|102.02|175
1643384400000|2022-01-28 15:40:00|103.94|102.54|103.84|102.44|104.04|102.64|103.55|102.15|160
1643384700000|2022-01-28 15:45:00|103.85|102.45|104.14|102.74|104.17|102.77|103.82|102.42|181
1643385000000|2022-01-28 15:50:00|104.15|102.75|104.29|102.89|104.41|103.01|104.09|102.69|181
1643385300000|2022-01-28 15:55:00|104.32|102.92|104.5|103.1|104.54|103.14|104.05|102.65|183
1643385600000|2022-01-28 16:00:00|104.48|103.08|104.13|102.73|104.64|103.24|104.12|102.72|226
1643385900000|2022-01-28 16:05:00|104.12|102.72|104.25|102.85|104.29|102.89|104.1|102.7|128
1643386200000|2022-01-28 16:10:00|104.26|102.86|104.76|103.36|105.05|103.65|104.25|102.85|180
1643386500000|2022-01-28 16:15:00|104.77|103.37|105.11|103.71|105.11|103.71|104.65|103.25|184
1643386800000|2022-01-28 16:20:00|105.12|103.72|104.98|103.58|105.27|103.87|104.96|103.56|166
1643387100000|2022-01-28 16:25:00|104.99|103.59|104.86|103.46|105.18|103.78|104.79|103.39|207
1643387400000|2022-01-28 16:30:00|104.85|103.45|104.66|103.26|105.02|103.62|104.5|103.1|309
1643387700000|2022-01-28 16:35:00|104.65|103.25|105.01|103.61|105.16|103.76|104.65|103.25|186
1643388000000|2022-01-28 16:40:00|105.02|103.62|105.06|103.66|105.26|103.86|104.95|103.55|163
1643388300000|2022-01-28 16:45:00|105.07|103.67|104.77|103.37|105.07|103.67|104.77|103.37|168
1643388600000|2022-01-28 16:50:00|104.78|103.38|104.17|102.77|104.78|103.38|104.13|102.73|186
1643388900000|2022-01-28 16:55:00|104.19|102.79|104.54|103.14|104.63|103.23|104.17|102.77|132
1643389200000|2022-01-28 17:00:00|104.55|103.15|104.57|103.17|104.76|103.36|104.55|103.15|96
1643389500000|2022-01-28 17:05:00|104.58|103.18|104.71|103.31|105.02|103.62|104.58|103.18|148
1643389800000|2022-01-28 17:10:00|104.75|103.35|104.54|103.14|104.81|103.41|104.45|103.05|166
1643390100000|2022-01-28 17:15:00|104.55|103.15|104.47|103.07|104.6|103.2|104.36|102.96|129
1643390400000|2022-01-28 17:20:00|104.48|103.08|103.96|102.56|104.48|103.08|103.89|102.49|203
1643390700000|2022-01-28 17:25:00|103.95|102.55|103.88|102.48|103.95|102.55|103.69|102.29|169
1643391000000|2022-01-28 17:30:00|103.9|102.5|104.04|102.64|104.08|102.68|103.89|102.49|130
1643391300000|2022-01-28 17:35:00|104.06|102.66|104.17|102.77|104.26|102.86|103.96|102.56|153
1643391600000|2022-01-28 17:40:00|104.18|102.78|104.27|102.87|104.36|102.96|104.13|102.73|101
1643391900000|2022-01-28 17:45:00|104.29|102.89|103.95|102.55|104.4|103|103.95|102.55|167
1643392200000|2022-01-28 17:50:00|103.93|102.53|103.45|102.05|103.93|102.53|103.39|101.99|210
1643392500000|2022-01-28 17:55:00|103.46|102.06|103.51|102.11|103.68|102.28|103.39|101.99|153
1643392800000|2022-01-28 18:00:00|103.5|102.1|103.74|102.34|103.8|102.4|103.5|102.1|195
1643393100000|2022-01-28 18:05:00|103.73|102.33|103.92|102.52|103.92|102.52|103.63|102.23|167
1643393400000|2022-01-28 18:10:00|103.93|102.53|103.71|102.31|103.93|102.53|103.66|102.26|147
1643393700000|2022-01-28 18:15:00|103.7|102.3|103.86|102.46|103.96|102.56|103.66|102.26|145
1643394000000|2022-01-28 18:20:00|103.87|102.47|103.69|102.29|104.01|102.61|103.65|102.25|179
1643394300000|2022-01-28 18:25:00|103.68|102.28|103.78|102.38|103.84|102.44|103.56|102.16|190
1643394600000|2022-01-28 18:30:00|103.81|102.41|104.45|103.05|104.57|103.17|103.81|102.41|191
1643394900000|2022-01-28 18:35:00|104.46|103.06|104.02|102.62|104.48|103.08|103.87|102.47|210
1643395200000|2022-01-28 18:40:00|104.07|102.67|104.01|102.61|104.07|102.67|103.87|102.47|119
1643395500000|2022-01-28 18:45:00|103.99|102.59|104.08|102.68|104.09|102.69|103.76|102.36|193
1643395800000|2022-01-28 18:50:00|104.11|102.71|104.22|102.82|104.32|102.92|104.05|102.65|122
1643396100000|2022-01-28 18:55:00|104.23|102.83|104.18|102.78|104.36|102.96|104.18|102.78|150
1643396400000|2022-01-28 19:00:00|104.19|102.79|103.91|102.51|104.45|103.05|103.91|102.51|193
1643396700000|2022-01-28 19:05:00|103.9|102.5|103.91|102.51|103.98|102.58|103.78|102.38|147
1643397000000|2022-01-28 19:10:00|103.9|102.5|103.69|102.29|103.96|102.56|103.67|102.27|111
1643397300000|2022-01-28 19:15:00|103.68|102.28|103.78|102.38|103.81|102.41|103.65|102.25|143
1643397600000|2022-01-28 19:20:00|103.76|102.36|103.65|102.25|103.78|102.38|103.65|102.25|110
1643397900000|2022-01-28 19:25:00|103.66|102.26|103.65|102.25|103.78|102.38|103.65|102.25|113
1643398200000|2022-01-28 19:30:00|103.66|102.26|103.67|102.27|103.7|102.3|103.35|101.95|154
1643398500000|2022-01-28 19:35:00|103.66|102.26|104.18|102.78|104.28|102.88|103.66|102.26|181
1643398800000|2022-01-28 19:40:00|104.19|102.79|104.15|102.75|104.39|102.99|104.08|102.68|148
1643399100000|2022-01-28 19:45:00|104.16|102.76|104.34|102.94|104.4|103|104.12|102.72|126
1643399400000|2022-01-28 19:50:00|104.35|102.95|104.37|102.97|104.42|103.02|104.19|102.79|102
1643399700000|2022-01-28 19:55:00|104.38|102.98|104.46|103.06|104.56|103.16|104.32|102.92|142
1643400000000|2022-01-28 20:00:00|104.47|103.07|104.76|103.36|105.03|103.63|104.46|103.06|210
1643400300000|2022-01-28 20:05:00|104.75|103.35|104.3|102.9|104.88|103.48|104.21|102.81|153
1643400600000|2022-01-28 20:10:00|104.29|102.89|104.16|102.76|104.31|102.91|104.05|102.65|99
1643400900000|2022-01-28 20:15:00|104.17|102.77|104.45|103.05|104.45|103.05|104.17|102.77|104
1643401200000|2022-01-28 20:20:00|104.44|103.04|104.59|103.19|104.65|103.25|104.39|102.99|71
1643401500000|2022-01-28 20:25:00|104.58|103.18|104.54|103.14|104.62|103.22|104.37|102.97|127
1643401800000|2022-01-28 20:30:00|104.53|103.13|104.94|103.54|104.95|103.55|104.25|102.85|168
1643402100000|2022-01-28 20:35:00|104.93|103.53|105.14|103.74|105.2|103.8|104.93|103.53|174
1643402400000|2022-01-28 20:40:00|105.16|103.76|105.47|104.07|105.55|104.15|105.07|103.67|219
1643402700000|2022-01-28 20:45:00|105.48|104.08|105.55|104.15|105.62|104.22|105.25|103.85|202
1643403000000|2022-01-28 20:50:00|105.56|104.16|105.42|104.02|105.64|104.24|105.37|103.97|184
1643403300000|2022-01-28 20:55:00|105.41|104.01|105.36|103.96|105.57|104.17|105.29|103.89|177
1643403600000|2022-01-28 21:00:00|105.35|103.95|105.47|104.07|105.63|104.23|105.32|103.92|172
1643403900000|2022-01-28 21:05:00|105.46|104.06|105.8|104.4|105.84|104.44|105.46|104.06|107
1643404200000|2022-01-28 21:10:00|105.81|104.41|105.95|104.55|106.05|104.65|105.8|104.4|101
1643404500000|2022-01-28 21:15:00|105.93|104.53|106.21|104.81|106.37|104.97|105.93|104.53|146
1643404800000|2022-01-28 21:20:00|106.22|104.82|106.44|105.04|106.44|105.04|106.05|104.65|192
1643405100000|2022-01-28 21:25:00|106.45|105.05|106.57|105.17|106.58|105.18|106.35|104.95|108
1643405400000|2022-01-28 21:30:00|106.58|105.18|106.2|104.8|106.58|105.18|106.17|104.77|177
1643405700000|2022-01-28 21:35:00|106.21|104.81|105.93|104.53|106.21|104.81|105.9|104.5|194
1643406000000|2022-01-28 21:40:00|105.94|104.54|106.01|104.61|106.01|104.61|105.92|104.52|48
1643406300000|2022-01-28 21:45:00|105.99|104.59|106.07|104.67|106.11|104.71|105.96|104.56|91
1643406600000|2022-01-28 21:50:00|106.08|104.68|105.8|104.4|106.33|104.93|105.69|104.29|149
1643406900000|2022-01-28 21:55:00|105.79|104.39|105.46|104.06|105.81|104.41|105.41|104.01|102
1643443200000|2022-01-29 08:00:00|105.51|104.11|107.88|106.48|107.96|106.56|105.51|104.11|36
1643443500000|2022-01-29 08:05:00|107.89|106.49|107.48|106.08|107.89|106.49|107.46|106.06|128
1643443800000|2022-01-29 08:10:00|107.49|106.09|107.26|105.86|107.49|106.09|107.24|105.84|56
1643444100000|2022-01-29 08:15:00|107.28|105.88|107.26|105.86|107.41|106.01|107.26|105.86|87
1643444400000|2022-01-29 08:20:00|107.27|105.87|107.35|105.95|107.4|106|107.25|105.85|81
1643444700000|2022-01-29 08:25:00|107.36|105.96|107.52|106.12|107.64|106.24|107.35|105.95|87
1643445000000|2022-01-29 08:30:00|107.51|106.11|107.58|106.18|107.66|106.26|107.45|106.05|91
1643445300000|2022-01-29 08:35:00|107.57|106.17|107.56|106.16|107.64|106.24|107.45|106.05|76
1643445600000|2022-01-29 08:40:00|107.57|106.17|107.54|106.14|107.57|106.17|107.45|106.05|63
1643445900000|2022-01-29 08:45:00|107.57|106.17|107.56|106.16|107.95|106.55|107.54|106.14|148
1643446200000|2022-01-29 08:50:00|107.57|106.17|107.37|105.97|107.6|106.2|107.35|105.95|85
1643446500000|2022-01-29 08:55:00|107.36|105.96|107.46|106.06|107.47|106.07|107.36|105.96|57
1643446800000|2022-01-29 09:00:00|107.47|106.07|106.57|105.17|107.53|106.13|106.57|105.17|164
1643447100000|2022-01-29 09:05:00|106.55|105.15|106.77|105.37|106.78|105.38|106.51|105.11|148
1643447400000|2022-01-29 09:10:00|106.78|105.38|106.95|105.55|106.96|105.56|106.77|105.37|73
1643447700000|2022-01-29 09:15:00|106.97|105.57|106.74|105.34|106.97|105.57|106.61|105.21|108
1643448000000|2022-01-29 09:20:00|106.72|105.32|106.98|105.58|107.05|105.65|106.69|105.29|69
1643448300000|2022-01-29 09:25:00|106.97|105.57|107.24|105.84|107.27|105.87|106.97|105.57|77
1643448600000|2022-01-29 09:30:00|107.25|105.85|107.37|105.97|107.46|106.06|107.16|105.76|92
1643448900000|2022-01-29 09:35:00|107.38|105.98|107.56|106.16|107.56|106.16|107.37|105.97|60
1643449200000|2022-01-29 09:40:00|107.54|106.14|107.68|106.28|107.77|106.37|107.54|106.14|84
1643449500000|2022-01-29 09:45:00|107.69|106.29|107.8|106.4|107.86|106.46|107.69|106.29|75
1643449800000|2022-01-29 09:50:00|107.79|106.39|107.83|106.43|107.83|106.43|107.76|106.36|40
1643450100000|2022-01-29 09:55:00|107.84|106.44|108.01|106.61|108.01|106.61|107.78|106.38|42
1643450400000|2022-01-29 10:00:00|108|106.6|107.65|106.25|108|106.6|107.55|106.15|93
1643450700000|2022-01-29 10:05:00|107.66|106.26|107.61|106.21|107.75|106.35|107.61|106.21|73
1643451000000|2022-01-29 10:10:00|107.59|106.19|107.59|106.19|107.6|106.2|107.37|105.97|66
1643451300000|2022-01-29 10:15:00|107.6|106.2|107.27|105.87|107.6|106.2|107.26|105.86|108
1643451600000|2022-01-29 10:20:00|107.28|105.88|107.1|105.7|107.36|105.96|107.01|105.61|88
1643451900000|2022-01-29 10:25:00|107.11|105.71|107.35|105.95|107.37|105.97|107.1|105.7|75
1643452200000|2022-01-29 10:30:00|107.36|105.96|107.3|105.9|107.37|105.97|107.16|105.76|86
1643452500000|2022-01-29 10:35:00|107.31|105.91|107.36|105.96|107.42|106.02|107.27|105.87|58
1643452800000|2022-01-29 10:40:00|107.35|105.95|107.48|106.08|107.66|106.26|107.35|105.95|93
1643453100000|2022-01-29 10:45:00|107.47|106.07|107.49|106.09|107.59|106.19|107.36|105.96|110
1643453400000|2022-01-29 10:50:00|107.5|106.1|107.44|106.04|107.51|106.11|107.38|105.98|77
1643453700000|2022-01-29 10:55:00|107.45|106.05|107.35|105.95|107.49|106.09|107.35|105.95|48
1643454000000|2022-01-29 11:00:00|107.34|105.94|107.18|105.78|107.34|105.94|107.13|105.73|131
1643454300000|2022-01-29 11:05:00|107.17|105.77|107.37|105.97|107.37|105.97|107.14|105.74|62
1643454600000|2022-01-29 11:10:00|107.38|105.98|107.22|105.82|107.38|105.98|107.15|105.75|70
1643454900000|2022-01-29 11:15:00|107.21|105.81|107.44|106.04|107.45|106.05|107.21|105.81|63
1643455200000|2022-01-29 11:20:00|107.43|106.03|107.36|105.96|107.44|106.04|107.31|105.91|81
1643455500000|2022-01-29 11:25:00|107.37|105.97|107.52|106.12|107.52|106.12|107.33|105.93|64
1643455800000|2022-01-29 11:30:00|107.54|106.14|107.25|105.85|107.54|106.14|107.23|105.83|67
1643456100000|2022-01-29 11:35:00|107.27|105.87|107.17|105.77|107.27|105.87|107.16|105.76|26
1643456400000|2022-01-29 11:40:00|107.16|105.76|107.26|105.86|107.27|105.87|107.12|105.72|27
1643456700000|2022-01-29 11:45:00|107.25|105.85|107.17|105.77|107.26|105.86|107.04|105.64|67
1643457000000|2022-01-29 11:50:00|107.18|105.78|107.07|105.67|107.19|105.79|107.04|105.64|65
1643457300000|2022-01-29 11:55:00|107.09|105.69|107.07|105.67|107.17|105.77|107.07|105.67|21
1643457600000|2022-01-29 12:00:00|107.06|105.66|107.15|105.75|107.17|105.77|106.96|105.56|82
1643457900000|2022-01-29 12:05:00|107.14|105.74|107.15|105.75|107.28|105.88|107.14|105.74|74
1643458200000|2022-01-29 12:10:00|107.14|105.74|106.66|105.26|107.15|105.75|106.4|105|157
1643458500000|2022-01-29 12:15:00|106.65|105.25|106.79|105.39|106.79|105.39|106.45|105.05|123
1643458800000|2022-01-29 12:20:00|106.78|105.38|107.23|105.83|107.23|105.83|106.69|105.29|141
1643459100000|2022-01-29 12:25:00|107.22|105.82|107.45|106.05|107.54|106.14|107.22|105.82|157
1643459400000|2022-01-29 12:30:00|107.46|106.06|107.63|106.23|107.65|106.25|107.25|105.85|189
1643459700000|2022-01-29 12:35:00|107.64|106.24|107.68|106.28|107.68|106.28|107.58|106.18|72
1643460000000|2022-01-29 12:40:00|107.67|106.27|107.64|106.24|107.67|106.27|107.57|106.17|46
1643460300000|2022-01-29 12:45:00|107.63|106.23|107.35|105.95|107.64|106.24|107.35|105.95|114
1643460600000|2022-01-29 12:50:00|107.36|105.96|107.51|106.11|107.51|106.11|107.29|105.89|66
1643460900000|2022-01-29 12:55:00|107.53|106.13|107.62|106.22|107.62|106.22|107.53|106.13|36
1643461200000|2022-01-29 13:00:00|107.61|106.21|107.46|106.06|107.62|106.22|107.36|105.96|98
1643461500000|2022-01-29 13:05:00|107.45|106.05|107.44|106.04|107.46|106.06|107.37|105.97|71
1643461800000|2022-01-29 13:10:00|107.45|106.05|107.35|105.95|107.45|106.05|107.35|105.95|57
1643462100000|2022-01-29 13:15:00|107.33|105.93|107.34|105.94|107.39|105.99|107.13|105.73|107
1643462400000|2022-01-29 13:20:00|107.33|105.93|107.27|105.87|107.35|105.95|107.16|105.76|58
1643462700000|2022-01-29 13:25:00|107.29|105.89|107.48|106.08|107.52|106.12|107.27|105.87|67
1643463000000|2022-01-29 13:30:00|107.47|106.07|107.8|106.4|108.26|106.86|107.46|106.06|212
1643463300000|2022-01-29 13:35:00|107.79|106.39|108.15|106.75|108.22|106.82|107.76|106.36|177
1643463600000|2022-01-29 13:40:00|108.14|106.74|108.15|106.75|108.18|106.78|108.04|106.64|116
1643463900000|2022-01-29 13:45:00|108.16|106.76|108.56|107.16|108.64|107.24|108.15|106.75|152
1643464200000|2022-01-29 13:50:00|108.55|107.15|108.45|107.05|108.55|107.15|108.36|106.96|125
1643464500000|2022-01-29 13:55:00|108.43|107.03|108.59|107.19|108.6|107.2|108.36|106.96|87
1643464800000|2022-01-29 14:00:00|108.6|107.2|108.74|107.34|108.98|107.58|108.6|107.2|175
1643465100000|2022-01-29 14:05:00|108.75|107.35|108.76|107.36|108.78|107.38|108.66|107.26|91
1643465400000|2022-01-29 14:10:00|108.77|107.37|108.41|107.01|108.77|107.37|108.4|107|100
1643465700000|2022-01-29 14:15:00|108.39|106.99|108.28|106.88|108.39|106.99|108.18|106.78|97
1643466000000|2022-01-29 14:20:00|108.29|106.89|108.32|106.92|108.43|107.03|108.19|106.79|95
1643466300000|2022-01-29 14:25:00|108.33|106.93|108.37|106.97|108.39|106.99|108.29|106.89|71
1643466600000|2022-01-29 14:30:00|108.36|106.96|108.1|106.7|108.38|106.98|107.99|106.59|157
1643466900000|2022-01-29 14:35:00|108.08|106.68|108.06|106.66|108.16|106.76|108.05|106.65|68
1643467200000|2022-01-29 14:40:00|108.07|106.67|107.95|106.55|108.12|106.72|107.9|106.5|80
1643467500000|2022-01-29 14:45:00|107.94|106.54|107.89|106.49|107.94|106.54|107.86|106.46|92
1643467800000|2022-01-29 14:50:00|107.9|106.5|107.21|105.81|107.91|106.51|107.21|105.81|114
1643468100000|2022-01-29 14:55:00|107.2|105.8|106.36|104.96|107.21|105.81|106.32|104.92|307
1643468400000|2022-01-29 15:00:00|106.35|104.95|106.02|104.62|106.35|104.95|105.36|103.96|274
1643468700000|2022-01-29 15:05:00|106.03|104.63|106.17|104.77|106.17|104.77|105.75|104.35|151
1643469000000|2022-01-29 15:10:00|106.16|104.76|106.53|105.13|106.53|105.13|106.06|104.66|153
1643469300000|2022-01-29 15:15:00|106.55|105.15|106.25|104.85|106.76|105.36|106.16|104.76|173
1643469600000|2022-01-29 15:20:00|106.24|104.84|106.46|105.06|106.66|105.26|106.16|104.76|169
1643469900000|2022-01-29 15:25:00|106.45|105.05|106.65|105.25|106.85|105.45|106.45|105.05|92
1643470200000|2022-01-29 15:30:00|106.64|105.24|106.67|105.27|106.86|105.46|106.56|105.16|89
1643470500000|2022-01-29 15:35:00|106.66|105.26|106.16|104.76|106.79|105.39|106.16|104.76|122
1643470800000|2022-01-29 15:40:00|106.17|104.77|106.44|105.04|106.48|105.08|106.17|104.77|105
1643471100000|2022-01-29 15:45:00|106.43|105.03|105.9|104.5|106.54|105.14|105.9|104.5|118
1643471400000|2022-01-29 15:50:00|105.92|104.52|105.84|104.44|106.01|104.61|105.46|104.06|200
1643471700000|2022-01-29 15:55:00|105.85|104.45|106.06|104.66|106.26|104.86|105.85|104.45|191
1643472000000|2022-01-29 16:00:00|106.08|104.68|105.89|104.49|106.24|104.84|105.85|104.45|185
1643472300000|2022-01-29 16:05:00|105.9|104.5|105.42|104.02|105.91|104.51|105.4|104|129
1643472600000|2022-01-29 16:10:00|105.41|104.01|105.06|103.66|105.56|104.16|105|103.6|191
1643472900000|2022-01-29 16:15:00|105.05|103.65|105.57|104.17|105.63|104.23|104.88|103.48|162
1643473200000|2022-01-29 16:20:00|105.58|104.18|105.78|104.38|105.9|104.5|105.54|104.14|176
1643473500000|2022-01-29 16:25:00|105.82|104.42|105.93|104.53|106.01|104.61|105.78|104.38|133
1643473800000|2022-01-29 16:30:00|105.94|104.54|105.77|104.37|106.05|104.65|105.73|104.33|109
1643474100000|2022-01-29 16:35:00|105.76|104.36|105.94|104.54|105.95|104.55|105.74|104.34|69
1643474400000|2022-01-29 16:40:00|105.95|104.55|106.05|104.65|106.16|104.76|105.93|104.53|104
1643474700000|2022-01-29 16:45:00|106.06|104.66|106.13|104.73|106.14|104.74|105.86|104.46|98
1643475000000|2022-01-29 16:50:00|106.14|104.74|106.09|104.69|106.32|104.92|106.08|104.68|55
1643475300000|2022-01-29 16:55:00|106.07|104.67|106.25|104.85|106.33|104.93|105.93|104.53|124
1643475600000|2022-01-29 17:00:00|106.28|104.88|106.28|104.88|106.37|104.97|106.05|104.65|141
1643475900000|2022-01-29 17:05:00|106.27|104.87|106.55|105.15|106.67|105.27|106.27|104.87|115
1643476200000|2022-01-29 17:10:00|106.5|105.1|106.49|105.09|106.5|105.1|106.41|105.01|65
1643476500000|2022-01-29 17:15:00|106.48|105.08|106.09|104.69|106.48|105.08|106.01|104.61|130
1643476800000|2022-01-29 17:20:00|106.08|104.68|106.09|104.69|106.16|104.76|106.06|104.66|70
1643477100000|2022-01-29 17:25:00|106.1|104.7|106.06|104.66|106.21|104.81|105.98|104.58|121
1643477400000|2022-01-29 17:30:00|106.07|104.67|105.97|104.57|106.08|104.68|105.91|104.51|63
1643477700000|2022-01-29 17:35:00|105.96|104.56|106.25|104.85|106.25|104.85|105.96|104.56|100
1643478000000|2022-01-29 17:40:00|106.26|104.86|106.18|104.78|106.26|104.86|106.13|104.73|29
1643478300000|2022-01-29 17:45:00|106.17|104.77|106.14|104.74|106.17|104.77|106.04|104.64|84
1643478600000|2022-01-29 17:50:00|106.15|104.75|105.86|104.46|106.2|104.8|105.86|104.46|93
1643478900000|2022-01-29 17:55:00|105.85|104.45|105.86|104.46|105.88|104.48|105.66|104.26|93
1643479200000|2022-01-29 18:00:00|105.88|104.48|106.05|104.65|106.16|104.76|105.76|104.36|116
1643479500000|2022-01-29 18:05:00|106.04|104.64|105.98|104.58|106.07|104.67|105.96|104.56|71
1643479800000|2022-01-29 18:10:00|105.99|104.59|105.97|104.57|106.04|104.64|105.96|104.56|44
1643480100000|2022-01-29 18:15:00|105.98|104.58|106.18|104.78|106.2|104.8|105.97|104.57|101
1643480400000|2022-01-29 18:20:00|106.17|104.77|106.13|104.73|106.19|104.79|106.1|104.7|84
1643480700000|2022-01-29 18:25:00|106.15|104.75|106.09|104.69|106.17|104.77|106.08|104.68|68
1643481000000|2022-01-29 18:30:00|106.1|104.7|106.27|104.87|106.28|104.88|106.05|104.65|67
1643481300000|2022-01-29 18:35:00|106.28|104.88|106.07|104.67|106.29|104.89|105.95|104.55|91
1643481600000|2022-01-29 18:40:00|106.06|104.66|106.14|104.74|106.14|104.74|105.98|104.58|36
1643481900000|2022-01-29 18:45:00|106.13|104.73|106.86|105.46|106.93|105.53|106.13|104.73|159
1643482200000|2022-01-29 18:50:00|106.87|105.47|106.84|105.44|106.92|105.52|106.76|105.36|182
1643482500000|2022-01-29 18:55:00|106.86|105.46|106.79|105.39|106.92|105.52|106.77|105.37|100
1643482800000|2022-01-29 19:00:00|106.8|105.4|106.67|105.27|106.81|105.41|106.66|105.26|68
1643483100000|2022-01-29 19:05:00|106.66|105.26|106.84|105.44|106.92|105.52|106.57|105.17|86
1643483400000|2022-01-29 19:10:00|106.85|105.45|106.84|105.44|107.14|105.74|106.84|105.44|93
1643483700000|2022-01-29 19:15:00|106.85|105.45|106.95|105.55|106.96|105.56|106.76|105.36|103
1643484000000|2022-01-29 19:20:00|106.94|105.54|106.68|105.28|106.94|105.54|106.66|105.26|77
1643484300000|2022-01-29 19:25:00|106.69|105.29|106.57|105.17|106.8|105.4|106.47|105.07|137
1643484600000|2022-01-29 19:30:00|106.58|105.18|106.52|105.12|106.75|105.35|106.46|105.06|167
1643484900000|2022-01-29 19:35:00|106.53|105.13|106.37|104.97|106.58|105.18|106.36|104.96|107
1643485200000|2022-01-29 19:40:00|106.36|104.96|106.36|104.96|106.45|105.05|106.35|104.95|61
1643485500000|2022-01-29 19:45:00|106.37|104.97|106.36|104.96|106.4|105|106.28|104.88|49
1643485800000|2022-01-29 19:50:00|106.37|104.97|106.2|104.8|106.41|105.01|106.17|104.77|30
1643486100000|2022-01-29 19:55:00|106.24|104.84|106.17|104.77|106.28|104.88|106.17|104.77|40
1643486400000|2022-01-29 20:00:00|106.19|104.79|106.1|104.7|106.2|104.8|106.09|104.69|35
1643486700000|2022-01-29 20:05:00|106.11|104.71|106.26|104.86|106.26|104.86|106.1|104.7|71
1643487000000|2022-01-29 20:10:00|106.27|104.87|106.21|104.81|106.3|104.9|106.19|104.79|65
1643487300000|2022-01-29 20:15:00|106.22|104.82|106.26|104.86|106.27|104.87|106.22|104.82|33
1643487600000|2022-01-29 20:20:00|106.25|104.85|106.26|104.86|106.28|104.88|106.25|104.85|20
1643487900000|2022-01-29 20:25:00|106.27|104.87|106.66|105.26|106.74|105.34|106.15|104.75|96
1643488200000|2022-01-29 20:30:00|106.65|105.25|107.43|106.03|107.79|106.39|106.64|105.24|372
1643488500000|2022-01-29 20:35:00|107.39|105.99|107.58|106.18|107.63|106.23|107.26|105.86|205
1643488800000|2022-01-29 20:40:00|107.57|106.17|107.64|106.24|107.66|106.26|107.53|106.13|117
1643489100000|2022-01-29 20:45:00|107.61|106.21|106.96|105.56|107.65|106.25|106.74|105.34|200
1643489400000|2022-01-29 20:50:00|106.97|105.57|106.99|105.59|107.06|105.66|106.82|105.42|150
1643489700000|2022-01-29 20:55:00|106.98|105.58|107.27|105.87|107.32|105.92|106.97|105.57|146
1643490000000|2022-01-29 21:00:00|107.28|105.88|107.96|106.56|107.96|106.56|107.1|105.7|167
1643490300000|2022-01-29 21:05:00|107.94|106.54|107.72|106.32|108.15|106.75|107.63|106.23|172
1643490600000|2022-01-29 21:10:00|107.71|106.31|107.71|106.31|107.79|106.39|107.68|106.28|90
1643490900000|2022-01-29 21:15:00|107.7|106.3|107.64|106.24|107.95|106.55|107.5|106.1|183
1643491200000|2022-01-29 21:20:00|107.63|106.23|107.67|106.27|107.67|106.27|107.54|106.14|76
1643491500000|2022-01-29 21:25:00|107.68|106.28|107.58|106.18|107.69|106.29|107.41|106.01|85
1643491800000|2022-01-29 21:30:00|107.56|106.16|107.56|106.16|107.69|106.29|107.55|106.15|135
1643492100000|2022-01-29 21:35:00|107.55|106.15|107.37|105.97|107.56|106.16|107.28|105.88|123
1643492400000|2022-01-29 21:40:00|107.38|105.98|107.35|105.95|107.45|106.05|107.29|105.89|73
1643492700000|2022-01-29 21:45:00|107.37|105.97|107.57|106.17|107.6|106.2|107.37|105.97|89
1643493000000|2022-01-29 21:50:00|107.56|106.16|107.55|106.15|107.58|106.18|107.54|106.14|51
1643493300000|2022-01-29 21:55:00|107.56|106.16|107.22|105.82|107.56|106.16|107.22|105.82|68
1643493600000|2022-01-29 22:00:00|107.23|105.83|106.88|105.48|107.3|105.9|106.88|105.48|106
1643493900000|2022-01-29 22:05:00|106.87|105.47|106.97|105.57|107.06|105.66|106.85|105.45|80
1643494200000|2022-01-29 22:10:00|106.96|105.56|106.82|105.42|106.99|105.59|106.78|105.38|121
1643494500000|2022-01-29 22:15:00|106.81|105.41|106.96|105.56|106.99|105.59|106.81|105.41|69
1643494800000|2022-01-29 22:20:00|106.95|105.55|106.87|105.47|107.01|105.61|106.87|105.47|37
1643495100000|2022-01-29 22:25:00|106.88|105.48|106.87|105.47|106.88|105.48|106.79|105.39|36
1643495400000|2022-01-29 22:30:00|106.86|105.46|106.98|105.58|106.99|105.59|106.86|105.46|28
1643495700000|2022-01-29 22:35:00|106.99|105.59|107.07|105.67|107.08|105.68|106.96|105.56|41
1643496000000|2022-01-29 22:40:00|107.08|105.68|107.37|105.97|107.38|105.98|107.07|105.67|68
1643496300000|2022-01-29 22:45:00|107.38|105.98|107.36|105.96|107.38|105.98|107.35|105.95|41
1643496600000|2022-01-29 22:50:00|107.37|105.97|107.27|105.87|107.38|105.98|107.25|105.85|46
1643496900000|2022-01-29 22:55:00|107.26|105.86|107.26|105.86|107.32|105.92|107.25|105.85|64
1643497200000|2022-01-29 23:00:00|107.25|105.85|107.01|105.61|107.26|105.86|106.61|105.21|105
1643497500000|2022-01-29 23:05:00|107|105.6|106.8|105.4|107.01|105.61|106.69|105.29|128
1643497800000|2022-01-29 23:10:00|106.79|105.39|106.79|105.39|106.81|105.41|106.77|105.37|57
1643498100000|2022-01-29 23:15:00|106.8|105.4|106.77|105.37|106.94|105.54|106.74|105.34|94
1643498400000|2022-01-29 23:20:00|106.76|105.36|106.5|105.1|106.8|105.4|106.44|105.04|69
1643498700000|2022-01-29 23:25:00|106.49|105.09|106.36|104.96|106.52|105.12|106.2|104.8|108
1643499000000|2022-01-29 23:30:00|106.35|104.95|106.44|105.04|106.5|105.1|106.34|104.94|102
1643499300000|2022-01-29 23:35:00|106.45|105.05|106.18|104.78|106.5|105.1|106.18|104.78|79
1643499600000|2022-01-29 23:40:00|106.19|104.79|106.22|104.82|106.4|105|106.19|104.79|79
1643499900000|2022-01-29 23:45:00|106.23|104.83|106.46|105.06|106.49|105.09|106.22|104.82|81
1643500200000|2022-01-29 23:50:00|106.47|105.07|106.67|105.27|106.71|105.31|106.46|105.06|77
1643500500000|2022-01-29 23:55:00|106.68|105.28|106.65|105.25|106.76|105.36|106.57|105.17|64
1643500800000|2022-01-30 00:00:00|106.66|105.26|106.73|105.33|106.73|105.33|106.5|105.1|83
1643501100000|2022-01-30 00:05:00|106.74|105.34|106.72|105.32|106.79|105.39|106.67|105.27|74
1643501400000|2022-01-30 00:10:00|106.71|105.31|107.09|105.69|107.13|105.73|106.71|105.31|87
1643501700000|2022-01-30 00:15:00|107.08|105.68|106.88|105.48|107.09|105.69|106.77|105.37|87
1643502000000|2022-01-30 00:20:00|106.87|105.47|106.91|105.51|106.91|105.51|106.77|105.37|53
1643502300000|2022-01-30 00:25:00|106.92|105.52|106.66|105.26|106.92|105.52|106.6|105.2|87
1643502600000|2022-01-30 00:30:00|106.65|105.25|106.28|104.88|106.69|105.29|106.27|104.87|106
1643502900000|2022-01-30 00:35:00|106.27|104.87|106.46|105.06|106.48|105.08|106.24|104.84|134
1643503200000|2022-01-30 00:40:00|106.47|105.07|105.94|104.54|106.47|105.07|105.81|104.41|137
1643503500000|2022-01-30 00:45:00|105.93|104.53|106.16|104.76|106.22|104.82|105.84|104.44|108
1643503800000|2022-01-30 00:50:00|106.15|104.75|106.3|104.9|106.31|104.91|106.15|104.75|84
1643504100000|2022-01-30 00:55:00|106.31|104.91|105.97|104.57|106.4|105|105.87|104.47|135
1643504400000|2022-01-30 01:00:00|105.96|104.56|106.04|104.64|106.08|104.68|105.89|104.49|91
1643504700000|2022-01-30 01:05:00|106.06|104.66|106.09|104.69|106.19|104.79|106.06|104.66|93
1643505000000|2022-01-30 01:10:00|106.08|104.68|106.31|104.91|106.33|104.93|106.08|104.68|120
1643505300000|2022-01-30 01:15:00|106.33|104.93|106.25|104.85|106.36|104.96|106.23|104.83|104
1643505600000|2022-01-30 01:20:00|106.26|104.86|106.47|105.07|106.5|105.1|106.26|104.86|81
1643505900000|2022-01-30 01:25:00|106.46|105.06|106.49|105.09|106.55|105.15|106.46|105.06|88
1643506200000|2022-01-30 01:30:00|106.5|105.1|106.48|105.08|106.5|105.1|106.46|105.06|43
1643506500000|2022-01-30 01:35:00|106.47|105.07|106.4|105|106.47|105.07|106.29|104.89|74
1643506800000|2022-01-30 01:40:00|106.39|104.99|106.22|104.82|106.39|104.99|106.11|104.71|117
1643507100000|2022-01-30 01:45:00|106.21|104.81|106.37|104.97|106.37|104.97|106.16|104.76|70
1643507400000|2022-01-30 01:50:00|106.38|104.98|106.34|104.94|106.39|104.99|106.27|104.87|60
1643507700000|2022-01-30 01:55:00|106.35|104.95|106.36|104.96|106.38|104.98|106.2|104.8|93
1643508000000|2022-01-30 02:00:00|106.35|104.95|106.44|105.04|106.56|105.16|106.35|104.95|69
1643508300000|2022-01-30 02:05:00|106.43|105.03|106.35|104.95|106.44|105.04|106.27|104.87|68
1643508600000|2022-01-30 02:10:00|106.34|104.94|106.2|104.8|106.36|104.96|106.06|104.66|66
1643508900000|2022-01-30 02:15:00|106.19|104.79|106.29|104.89|106.34|104.94|106.19|104.79|72
1643509200000|2022-01-30 02:20:00|106.28|104.88|106.57|105.17|106.57|105.17|106.27|104.87|38
1643509500000|2022-01-30 02:25:00|106.56|105.16|106.66|105.26|106.69|105.29|106.56|105.16|49
1643509800000|2022-01-30 02:30:00|106.65|105.25|106.85|105.45|106.85|105.45|106.62|105.22|64
1643510100000|2022-01-30 02:35:00|106.84|105.44|106.99|105.59|107.06|105.66|106.83|105.43|90
1643510400000|2022-01-30 02:40:00|107.03|105.63|107.04|105.64|107.12|105.72|106.95|105.55|50
1643510700000|2022-01-30 02:45:00|107.03|105.63|106.86|105.46|107.05|105.65|106.78|105.38|94
1643511000000|2022-01-30 02:50:00|106.85|105.45|106.76|105.36|106.86|105.46|106.67|105.27|87
1643511300000|2022-01-30 02:55:00|106.77|105.37|106.94|105.54|107.03|105.63|106.76|105.36|79
1643511600000|2022-01-30 03:00:00|106.95|105.55|107.05|105.65|107.15|105.75|106.95|105.55|92
1643511900000|2022-01-30 03:05:00|107.06|105.66|106.99|105.59|107.09|105.69|106.96|105.56|93
1643512200000|2022-01-30 03:10:00|106.97|105.57|106.97|105.57|107.06|105.66|106.94|105.54|72
1643512500000|2022-01-30 03:15:00|106.96|105.56|107.04|105.64|107.06|105.66|106.95|105.55|71
1643512800000|2022-01-30 03:20:00|107.05|105.65|107.16|105.76|107.17|105.77|106.96|105.56|67
1643513100000|2022-01-30 03:25:00|107.17|105.77|107.16|105.76|107.19|105.79|107.14|105.74|23
1643513400000|2022-01-30 03:30:00|107.17|105.77|107.06|105.66|107.18|105.78|106.99|105.59|68
1643513700000|2022-01-30 03:35:00|107.05|105.65|106.97|105.57|107.06|105.66|106.94|105.54|80
1643514000000|2022-01-30 03:40:00|106.98|105.58|106.95|105.55|107.01|105.61|106.88|105.48|86
1643514300000|2022-01-30 03:45:00|106.94|105.54|106.61|105.21|106.94|105.54|106.61|105.21|80
1643514600000|2022-01-30 03:50:00|106.6|105.2|106.68|105.28|106.69|105.29|106.57|105.17|67
1643514900000|2022-01-30 03:55:00|106.67|105.27|106.69|105.29|106.76|105.36|106.57|105.17|86
1643515200000|2022-01-30 04:00:00|106.68|105.28|106.67|105.27|106.81|105.41|106.67|105.27|78
1643515500000|2022-01-30 04:05:00|106.68|105.28|106.64|105.24|106.7|105.3|106.64|105.24|69
1643515800000|2022-01-30 04:10:00|106.65|105.25|106.75|105.35|106.77|105.37|106.65|105.25|85
1643516100000|2022-01-30 04:15:00|106.76|105.36|106.97|105.57|106.98|105.58|106.76|105.36|51
1643516400000|2022-01-30 04:20:00|106.99|105.59|107.06|105.66|107.07|105.67|106.96|105.56|31
1643516700000|2022-01-30 04:25:00|107.07|105.67|107.06|105.66|107.17|105.77|107.05|105.65|61
1643517000000|2022-01-30 04:30:00|107.07|105.67|107.36|105.96|107.36|105.96|107.06|105.66|63
1643517300000|2022-01-30 04:35:00|107.37|105.97|107.36|105.96|107.38|105.98|107.33|105.93|52
1643517600000|2022-01-30 04:40:00|107.37|105.97|107.48|106.08|107.48|106.08|107.35|105.95|69
1643517900000|2022-01-30 04:45:00|107.47|106.07|107.39|105.99|107.49|106.09|107.35|105.95|55
1643518200000|2022-01-30 04:50:00|107.38|105.98|107.36|105.96|107.39|105.99|107.35|105.95|43
1643518500000|2022-01-30 04:55:00|107.37|105.97|107.46|106.06|107.74|106.34|107.36|105.96|137
1643518800000|2022-01-30 05:00:00|107.47|106.07|107.5|106.1|107.52|106.12|107.36|105.96|136
1643519100000|2022-01-30 05:05:00|107.48|106.08|107.58|106.18|107.66|106.26|107.48|106.08|91
1643519400000|2022-01-30 05:10:00|107.59|106.19|108.07|106.67|108.13|106.73|107.59|106.19|174
1643519700000|2022-01-30 05:15:00|108.06|106.66|107.86|106.46|108.08|106.68|107.86|106.46|108
1643520000000|2022-01-30 05:20:00|107.87|106.47|107.89|106.49|107.9|106.5|107.85|106.45|53
1643520300000|2022-01-30 05:25:00|107.91|106.51|107.83|106.43|107.95|106.55|107.78|106.38|44
1643520600000|2022-01-30 05:30:00|107.82|106.42|107.66|106.26|107.83|106.43|107.56|106.16|83
1643520900000|2022-01-30 05:35:00|107.67|106.27|107.78|106.38|107.86|106.46|107.63|106.23|75
1643521200000|2022-01-30 05:40:00|107.79|106.39|107.75|106.35|107.83|106.43|107.65|106.25|72
1643521500000|2022-01-30 05:45:00|107.76|106.36|107.84|106.44|107.88|106.48|107.73|106.33|80
1643521800000|2022-01-30 05:50:00|107.83|106.43|107.77|106.37|107.83|106.43|107.76|106.36|54
1643522100000|2022-01-30 05:55:00|107.76|106.36|107.95|106.55|107.95|106.55|107.76|106.36|50
1643522400000|2022-01-30 06:00:00|107.96|106.56|107.77|106.37|107.96|106.56|107.76|106.36|135
1643522700000|2022-01-30 06:05:00|107.78|106.38|107.87|106.47|107.88|106.48|107.76|106.36|32
1643523000000|2022-01-30 06:10:00|107.86|106.46|107.77|106.37|107.87|106.47|107.77|106.37|44
1643523300000|2022-01-30 06:15:00|107.78|106.38|107.95|106.55|107.95|106.55|107.78|106.38|36
1643523600000|2022-01-30 06:20:00|107.93|106.53|107.87|106.47|108|106.6|107.85|106.45|42
1643523900000|2022-01-30 06:25:00|107.88|106.48|107.66|106.26|107.88|106.48|107.58|106.18|61
1643524200000|2022-01-30 06:30:00|107.67|106.27|107.67|106.27|107.71|106.31|107.64|106.24|34
1643524500000|2022-01-30 06:35:00|107.66|106.26|107.67|106.27|107.72|106.32|107.64|106.24|37
1643524800000|2022-01-30 06:40:00|107.66|106.26|107.65|106.25|107.68|106.28|107.65|106.25|63
1643525100000|2022-01-30 06:45:00|107.66|106.26|107.46|106.06|107.66|106.26|107.45|106.05|74
1643525400000|2022-01-30 06:50:00|107.45|106.05|107.59|106.19|107.61|106.21|107.43|106.03|76
1643525700000|2022-01-30 06:55:00|107.6|106.2|107.78|106.38|107.88|106.48|107.55|106.15|87
1643526000000|2022-01-30 07:00:00|107.8|106.4|108.16|106.76|108.18|106.78|107.8|106.4|78
1643526300000|2022-01-30 07:05:00|108.17|106.77|108.1|106.7|108.38|106.98|108.08|106.68|108
1643526600000|2022-01-30 07:10:00|108.09|106.69|107.97|106.57|108.09|106.69|107.88|106.48|100
1643526900000|2022-01-30 07:15:00|107.96|106.56|107.67|106.27|107.97|106.57|107.66|106.26|67
1643527200000|2022-01-30 07:20:00|107.68|106.28|107.64|106.24|107.7|106.3|107.58|106.18|60
1643527500000|2022-01-30 07:25:00|107.65|106.25|107.66|106.26|107.74|106.34|107.6|106.2|71
1643527800000|2022-01-30 07:30:00|107.65|106.25|107.87|106.47|107.94|106.54|107.63|106.23|91
1643528100000|2022-01-30 07:35:00|107.88|106.48|107.87|106.47|107.94|106.54|107.85|106.45|50
1643528400000|2022-01-30 07:40:00|107.86|106.46|107.75|106.35|107.94|106.54|107.74|106.34|73
1643528700000|2022-01-30 07:45:00|107.76|106.36|107.93|106.53|107.94|106.54|107.74|106.34|69
1643529000000|2022-01-30 07:50:00|107.92|106.52|108.17|106.77|108.17|106.77|107.92|106.52|72
1643529300000|2022-01-30 07:55:00|108.16|106.76|108.1|106.7|108.26|106.86|108.06|106.66|66
1643529600000|2022-01-30 08:00:00|108.11|106.71|107.79|106.39|108.3|106.9|107.69|106.29|117
1643529900000|2022-01-30 08:05:00|107.81|106.41|107.88|106.48|108|106.6|107.8|106.4|67
1643530200000|2022-01-30 08:10:00|107.87|106.47|107.79|106.39|107.87|106.47|107.77|106.37|50
1643530500000|2022-01-30 08:15:00|107.83|106.43|107.68|106.28|107.89|106.49|107.66|106.26|90
1643530800000|2022-01-30 08:20:00|107.69|106.29|107.58|106.18|107.71|106.31|107.57|106.17|43
1643531100000|2022-01-30 08:25:00|107.59|106.19|107.4|106|107.7|106.3|107.4|106|92
1643531400000|2022-01-30 08:30:00|107.38|105.98|107.36|105.96|107.43|106.03|107.27|105.87|62
1643531700000|2022-01-30 08:35:00|107.35|105.95|107.28|105.88|107.36|105.96|107.17|105.77|65
1643532000000|2022-01-30 08:40:00|107.27|105.87|107.14|105.74|107.28|105.88|107.14|105.74|74
1643532300000|2022-01-30 08:45:00|107.17|105.77|107.27|105.87|107.32|105.92|107.17|105.77|68
1643532600000|2022-01-30 08:50:00|107.26|105.86|107.2|105.8|107.3|105.9|107.2|105.8|73
1643532900000|2022-01-30 08:55:00|107.21|105.81|107.03|105.63|107.26|105.86|107.02|105.62|102
1643533200000|2022-01-30 09:00:00|107.02|105.62|107.17|105.77|107.24|105.84|107|105.6|35
1643533500000|2022-01-30 09:05:00|107.16|105.76|107.19|105.79|107.31|105.91|107.16|105.76|86
1643533800000|2022-01-30 09:10:00|107.21|105.81|107.26|105.86|107.28|105.88|107.21|105.81|49
1643534100000|2022-01-30 09:15:00|107.25|105.85|107.35|105.95|107.4|106|107.25|105.85|81
1643534400000|2022-01-30 09:20:00|107.36|105.96|107.27|105.87|107.37|105.97|107.23|105.83|46
1643534700000|2022-01-30 09:25:00|107.26|105.86|106.8|105.4|107.26|105.86|106.65|105.25|166
1643535000000|2022-01-30 09:30:00|106.79|105.39|107|105.6|107|105.6|106.76|105.36|86
1643535300000|2022-01-30 09:35:00|106.98|105.58|107.06|105.66|107.07|105.67|106.92|105.52|66
1643535600000|2022-01-30 09:40:00|107.07|105.67|106.97|105.57|107.07|105.67|106.95|105.55|60
1643535900000|2022-01-30 09:45:00|106.96|105.56|106.86|105.46|107.01|105.61|106.82|105.42|88
1643536200000|2022-01-30 09:50:00|106.85|105.45|107.04|105.64|107.04|105.64|106.85|105.45|49
1643536500000|2022-01-30 09:55:00|107.03|105.63|106.94|105.54|107.07|105.67|106.94|105.54|36
1643536800000|2022-01-30 10:00:00|106.95|105.55|106.91|105.51|107.03|105.63|106.85|105.45|71
1643537100000|2022-01-30 10:05:00|106.9|105.5|107.05|105.65|107.06|105.66|106.87|105.47|70
1643537400000|2022-01-30 10:10:00|107.06|105.66|107.08|105.68|107.09|105.69|107.05|105.65|21
1643537700000|2022-01-30 10:15:00|107.09|105.69|107.47|106.07|107.48|106.08|107.09|105.69|80
1643538000000|2022-01-30 10:20:00|107.48|106.08|107.31|105.91|107.48|106.08|107.28|105.88|101
1643538300000|2022-01-30 10:25:00|107.3|105.9|107.26|105.86|107.35|105.95|107.21|105.81|72
1643538600000|2022-01-30 10:30:00|107.27|105.87|107.21|105.81|107.3|105.9|107.17|105.77|73
1643538900000|2022-01-30 10:35:00|107.22|105.82|107.56|106.16|107.57|106.17|107.18|105.78|78
1643539200000|2022-01-30 10:40:00|107.55|106.15|107.55|106.15|107.64|106.24|107.53|106.13|38
1643539500000|2022-01-30 10:45:00|107.54|106.14|107.54|106.14|107.55|106.15|107.42|106.02|58
1643539800000|2022-01-30 10:50:00|107.56|106.16|107.5|106.1|107.57|106.17|107.44|106.04|58
1643540100000|2022-01-30 10:55:00|107.49|106.09|107.64|106.24|107.65|106.25|107.46|106.06|53
1643540400000|2022-01-30 11:00:00|107.63|106.23|107.47|106.07|107.64|106.24|107.44|106.04|62
1643540700000|2022-01-30 11:05:00|107.46|106.06|107.47|106.07|107.56|106.16|107.45|106.05|57
1643541000000|2022-01-30 11:10:00|107.46|106.06|107.35|105.95|107.55|106.15|107.35|105.95|95
1643541300000|2022-01-30 11:15:00|107.36|105.96|107.46|106.06|107.48|106.08|107.35|105.95|52
1643541600000|2022-01-30 11:20:00|107.47|106.07|107.67|106.27|107.82|106.42|107.44|106.04|138
1643541900000|2022-01-30 11:25:00|107.66|106.26|107.27|105.87|107.68|106.28|107.26|105.86|86
1643542200000|2022-01-30 11:30:00|107.26|105.86|107.25|105.85|107.36|105.96|107.15|105.75|75
1643542500000|2022-01-30 11:35:00|107.26|105.86|107.16|105.76|107.26|105.86|107.16|105.76|53
1643542800000|2022-01-30 11:40:00|107.15|105.75|107.15|105.75|107.18|105.78|107.02|105.62|93
1643543100000|2022-01-30 11:45:00|107.16|105.76|107.07|105.67|107.26|105.86|106.99|105.59|82
1643543400000|2022-01-30 11:50:00|107.06|105.66|107.36|105.96|107.36|105.96|107.06|105.66|57
1643543700000|2022-01-30 11:55:00|107.35|105.95|107.37|105.97|107.41|106.01|107.3|105.9|58
1643544000000|2022-01-30 12:00:00|107.36|105.96|107.37|105.97|107.38|105.98|107.26|105.86|74
1643544300000|2022-01-30 12:05:00|107.36|105.96|107.14|105.74|107.36|105.96|107.14|105.74|68
1643544600000|2022-01-30 12:10:00|107.13|105.73|106.94|105.54|107.14|105.74|106.87|105.47|79
1643544900000|2022-01-30 12:15:00|106.95|105.55|106.91|105.51|106.99|105.59|106.85|105.45|72
1643545200000|2022-01-30 12:20:00|106.9|105.5|107.07|105.67|107.1|105.7|106.9|105.5|111
1643545500000|2022-01-30 12:25:00|107.06|105.66|107.07|105.67|107.12|105.72|107.02|105.62|60
1643545800000|2022-01-30 12:30:00|107.09|105.69|107.34|105.94|107.34|105.94|107.08|105.68|82
1643546100000|2022-01-30 12:35:00|107.33|105.93|107.29|105.89|107.5|106.1|107.27|105.87|98
1643546400000|2022-01-30 12:40:00|107.3|105.9|106.99|105.59|107.37|105.97|106.96|105.56|114
1643546700000|2022-01-30 12:45:00|106.98|105.58|106.77|105.37|107.07|105.67|106.77|105.37|81
1643547000000|2022-01-30 12:50:00|106.78|105.38|106.33|104.93|106.78|105.38|106.25|104.85|66
1643547300000|2022-01-30 12:55:00|106.34|104.94|106.43|105.03|106.52|105.12|106.29|104.89|172
1643547600000|2022-01-30 13:00:00|106.39|104.99|106.39|104.99|106.48|105.08|106.37|104.97|214
1643547900000|2022-01-30 13:05:00|106.38|104.98|106.27|104.87|106.46|105.06|106.25|104.85|149
1643548200000|2022-01-30 13:10:00|106.26|104.86|106.36|104.96|106.41|105.01|106.14|104.74|47
1643548500000|2022-01-30 13:15:00|106.37|104.97|106.4|105|106.47|105.07|106.26|104.86|105
1643548800000|2022-01-30 13:20:00|106.42|105.02|106.57|105.17|106.66|105.26|106.42|105.02|108
1643549100000|2022-01-30 13:25:00|106.56|105.16|106.65|105.25|106.66|105.26|106.48|105.08|68
1643549400000|2022-01-30 13:30:00|106.67|105.27|106.61|105.21|106.68|105.28|106.56|105.16|87
1643549700000|2022-01-30 13:35:00|106.6|105.2|106.45|105.05|106.62|105.22|106.28|104.88|114
1643550000000|2022-01-30 13:40:00|106.44|105.04|106.54|105.14|106.62|105.22|106.44|105.04|103
1643550300000|2022-01-30 13:45:00|106.55|105.15|106.49|105.09|106.66|105.26|106.49|105.09|98
1643550600000|2022-01-30 13:50:00|106.52|105.12|106.57|105.17|106.58|105.18|106.49|105.09|77
1643550900000|2022-01-30 13:55:00|106.56|105.16|106.58|105.18|106.61|105.21|106.47|105.07|66
1643551200000|2022-01-30 14:00:00|106.59|105.19|106.66|105.26|106.74|105.34|106.58|105.18|90
1643551500000|2022-01-30 14:05:00|106.65|105.25|106.59|105.19|106.75|105.35|106.58|105.18|60
1643551800000|2022-01-30 14:10:00|106.63|105.23|106.31|104.91|106.69|105.29|106.29|104.89|93
1643552100000|2022-01-30 14:15:00|106.28|104.88|105.96|104.56|106.37|104.97|105.94|104.54|89
1643552400000|2022-01-30 14:20:00|105.98|104.58|105.73|104.33|106.05|104.65|105.72|104.32|133
1643552700000|2022-01-30 14:25:00|105.72|104.32|105.66|104.26|105.72|104.32|105.5|104.1|127
1643553000000|2022-01-30 14:30:00|105.67|104.27|105.9|104.5|105.94|104.54|105.61|104.21|113
1643553300000|2022-01-30 14:35:00|105.93|104.53|106.36|104.96|106.52|105.12|105.88|104.48|108
1643553600000|2022-01-30 14:40:00|106.35|104.95|106.24|104.84|106.35|104.95|106.14|104.74|107
1643553900000|2022-01-30 14:45:00|106.22|104.82|106.05|104.65|106.23|104.83|106.04|104.64|94
1643554200000|2022-01-30 14:50:00|106.07|104.67|106.05|104.65|106.14|104.74|105.95|104.55|143
1643554500000|2022-01-30 14:55:00|106.04|104.64|106.28|104.88|106.29|104.89|106.04|104.64|82
1643554800000|2022-01-30 15:00:00|106.27|104.87|106.33|104.93|106.39|104.99|106.22|104.82|99
1643555100000|2022-01-30 15:05:00|106.34|104.94|106.25|104.85|106.45|105.05|106.16|104.76|89
1643555400000|2022-01-30 15:10:00|106.26|104.86|106.16|104.76|106.26|104.86|106.13|104.73|80
1643555700000|2022-01-30 15:15:00|106.15|104.75|105.86|104.46|106.25|104.85|105.75|104.35|126
1643556000000|2022-01-30 15:20:00|105.87|104.47|106.34|104.94|106.44|105.04|105.86|104.46|165
1643556300000|2022-01-30 15:25:00|106.35|104.95|106.27|104.87|106.43|105.03|106.23|104.83|112
1643556600000|2022-01-30 15:30:00|106.26|104.86|106.13|104.73|106.38|104.98|106.04|104.64|100
1643556900000|2022-01-30 15:35:00|106.12|104.72|106.17|104.77|106.18|104.78|106.12|104.72|59
1643557200000|2022-01-30 15:40:00|106.18|104.78|106.34|104.94|106.36|104.96|106.18|104.78|50
1643557500000|2022-01-30 15:45:00|106.33|104.93|106.36|104.96|106.41|105.01|106.24|104.84|108
1643557800000|2022-01-30 15:50:00|106.35|104.95|106.15|104.75|106.35|104.95|106.13|104.73|72
1643558100000|2022-01-30 15:55:00|106.16|104.76|106.09|104.69|106.34|104.94|106.08|104.68|68
1643558400000|2022-01-30 16:00:00|106.1|104.7|106.06|104.66|106.18|104.78|105.94|104.54|145
1643558700000|2022-01-30 16:05:00|106.05|104.65|106.25|104.85|106.33|104.93|106|104.6|88
1643559000000|2022-01-30 16:10:00|106.26|104.86|106.41|105.01|106.41|105.01|106.23|104.83|83
1643559300000|2022-01-30 16:15:00|106.4|105|106.44|105.04|106.51|105.11|106.33|104.93|62
1643559600000|2022-01-30 16:20:00|106.43|105.03|106.14|104.74|106.43|105.03|106.13|104.73|82
1643559900000|2022-01-30 16:25:00|106.13|104.73|106.06|104.66|106.22|104.82|106.06|104.66|69
1643560200000|2022-01-30 16:30:00|106.07|104.67|105.84|104.44|106.07|104.67|105.76|104.36|119
1643560500000|2022-01-30 16:35:00|105.85|104.45|105.74|104.34|105.85|104.45|105.65|104.25|56
1643560800000|2022-01-30 16:40:00|105.75|104.35|105.47|104.07|105.75|104.35|105.43|104.03|81
1643561100000|2022-01-30 16:45:00|105.46|104.06|105.65|104.25|105.68|104.28|105.45|104.05|81
1643561400000|2022-01-30 16:50:00|105.64|104.24|105.73|104.33|105.73|104.33|105.56|104.16|89
1643561700000|2022-01-30 16:55:00|105.72|104.32|105.61|104.21|105.73|104.33|105.5|104.1|87
1643562000000|2022-01-30 17:00:00|105.62|104.22|105.28|103.88|105.63|104.23|105.26|103.86|87
1643562300000|2022-01-30 17:05:00|105.27|103.87|105.24|103.84|105.39|103.99|105.24|103.84|103
1643562600000|2022-01-30 17:10:00|105.23|103.83|105.37|103.97|105.38|103.98|105.17|103.77|90
1643562900000|2022-01-30 17:15:00|105.36|103.96|105.44|104.04|105.44|104.04|105.34|103.94|55
1643563200000|2022-01-30 17:20:00|105.43|104.03|105.61|104.21|105.73|104.33|105.41|104.01|70
1643563500000|2022-01-30 17:25:00|105.62|104.22|105.65|104.25|105.68|104.28|105.55|104.15|49
1643563800000|2022-01-30 17:30:00|105.64|104.24|105.62|104.22|105.65|104.25|105.6|104.2|32
1643564100000|2022-01-30 17:35:00|105.63|104.23|105.63|104.23|105.66|104.26|105.63|104.23|28
1643564400000|2022-01-30 17:40:00|105.66|104.26|105.74|104.34|105.74|104.34|105.64|104.24|61
1643564700000|2022-01-30 17:45:00|105.75|104.35|105.66|104.26|105.75|104.35|105.58|104.18|90
1643565000000|2022-01-30 17:50:00|105.65|104.25|105.84|104.44|105.84|104.44|105.65|104.25|52
1643565300000|2022-01-30 17:55:00|105.83|104.43|105.84|104.44|105.85|104.45|105.75|104.35|49
1643565600000|2022-01-30 18:00:00|105.85|104.45|105.73|104.33|105.85|104.45|105.65|104.25|44
1643565900000|2022-01-30 18:05:00|105.74|104.34|105.83|104.43|105.93|104.53|105.74|104.34|67
1643566200000|2022-01-30 18:10:00|105.82|104.42|105.83|104.43|105.84|104.44|105.75|104.35|45
1643566500000|2022-01-30 18:15:00|105.84|104.44|105.57|104.17|105.84|104.44|105.57|104.17|56
1643566800000|2022-01-30 18:20:00|105.58|104.18|105.64|104.24|105.75|104.35|105.44|104.04|70
1643567100000|2022-01-30 18:25:00|105.63|104.23|105.6|104.2|105.64|104.24|105.47|104.07|71
1643567400000|2022-01-30 18:30:00|105.61|104.21|105.43|104.03|105.61|104.21|105.43|104.03|66
1643567700000|2022-01-30 18:35:00|105.42|104.02|105.28|103.88|105.42|104.02|105.25|103.85|56
1643568000000|2022-01-30 18:40:00|105.27|103.87|105.28|103.88|105.3|103.9|105.23|103.83|54
1643568300000|2022-01-30 18:45:00|105.29|103.89|105.34|103.94|105.37|103.97|105.27|103.87|59
1643568600000|2022-01-30 18:50:00|105.35|103.95|105.04|103.64|105.37|103.97|105.04|103.64|77
1643568900000|2022-01-30 18:55:00|105.05|103.65|105.13|103.73|105.16|103.76|105.05|103.65|55
1643569200000|2022-01-30 19:00:00|105.14|103.74|104.91|103.51|105.15|103.75|104.91|103.51|49
1643569500000|2022-01-30 19:05:00|104.9|103.5|103.49|102.09|104.94|103.54|103.24|101.84|284
1643569800000|2022-01-30 19:10:00|103.5|102.1|103.44|102.04|103.86|102.46|103.32|101.92|284
1643570100000|2022-01-30 19:15:00|103.45|102.05|103.78|102.38|104.03|102.63|103.16|101.76|247
1643570400000|2022-01-30 19:20:00|103.77|102.37|103.65|102.25|103.77|102.37|103.37|101.97|202
1643570700000|2022-01-30 19:25:00|103.66|102.26|103.55|102.15|103.68|102.28|103.37|101.97|130
1643571000000|2022-01-30 19:30:00|103.56|102.16|103.38|101.98|103.78|102.38|103.35|101.95|200
1643571300000|2022-01-30 19:35:00|103.39|101.99|103.53|102.13|103.54|102.14|103.28|101.88|151
1643571600000|2022-01-30 19:40:00|103.54|102.14|103.76|102.36|103.87|102.47|103.51|102.11|144
1643571900000|2022-01-30 19:45:00|103.75|102.35|103.72|102.32|104.08|102.68|103.72|102.32|132
1643572200000|2022-01-30 19:50:00|103.71|102.31|103.58|102.18|103.75|102.35|103.52|102.12|153
1643572500000|2022-01-30 19:55:00|103.57|102.17|103.75|102.35|103.8|102.4|103.57|102.17|115
1643572800000|2022-01-30 20:00:00|103.74|102.34|103.57|102.17|104.14|102.74|103.57|102.17|194
1643573100000|2022-01-30 20:05:00|103.58|102.18|103.58|102.18|103.65|102.25|103.48|102.08|160
1643573400000|2022-01-30 20:10:00|103.57|102.17|104.43|103.03|104.44|103.04|103.55|102.15|226
1643573700000|2022-01-30 20:15:00|104.42|103.02|104.54|103.14|104.73|103.33|104.34|102.94|152
1643574000000|2022-01-30 20:20:00|104.53|103.13|104.73|103.33|104.73|103.33|104.53|103.13|77
1643574300000|2022-01-30 20:25:00|104.72|103.32|104.56|103.16|104.87|103.47|104.54|103.14|143
1643574600000|2022-01-30 20:30:00|104.57|103.17|104.56|103.16|104.6|103.2|104.54|103.14|72
1643574900000|2022-01-30 20:35:00|104.57|103.17|104.54|103.14|104.57|103.17|104.53|103.13|48
1643575200000|2022-01-30 20:40:00|104.55|103.15|104.07|102.67|104.59|103.19|103.98|102.58|94
1643575500000|2022-01-30 20:45:00|104.08|102.68|104.13|102.73|104.17|102.77|103.94|102.54|110
1643575800000|2022-01-30 20:50:00|104.14|102.74|104.73|103.33|104.83|103.43|104.14|102.74|77
1643576100000|2022-01-30 20:55:00|104.72|103.32|104.58|103.18|104.81|103.41|104.58|103.18|91
1643576400000|2022-01-30 21:00:00|104.57|103.17|104.32|102.92|104.65|103.25|104.25|102.85|170
1643576700000|2022-01-30 21:05:00|104.31|102.91|104.18|102.78|104.35|102.95|104.07|102.67|98
1643577000000|2022-01-30 21:10:00|104.17|102.77|103.85|102.45|104.17|102.77|103.82|102.42|115
1643577300000|2022-01-30 21:15:00|103.87|102.47|103.55|102.15|103.96|102.56|103.53|102.13|106
1643577600000|2022-01-30 21:20:00|103.58|102.18|103.84|102.44|103.89|102.49|103.54|102.14|100
1643577900000|2022-01-30 21:25:00|103.83|102.43|103.93|102.53|104|102.6|103.78|102.38|61
1643578200000|2022-01-30 21:30:00|103.9|102.5|104.07|102.67|104.14|102.74|103.8|102.4|95
1643578500000|2022-01-30 21:35:00|104.06|102.66|104.64|103.24|104.66|103.26|103.96|102.56|129
1643578800000|2022-01-30 21:40:00|104.65|103.25|104.55|103.15|104.65|103.25|104.53|103.13|84
1643579100000|2022-01-30 21:45:00|104.56|103.16|104.5|103.1|104.66|103.26|104.47|103.07|106
1643579400000|2022-01-30 21:50:00|104.51|103.11|104.27|102.87|104.52|103.12|104.16|102.76|118
1643579700000|2022-01-30 21:55:00|104.26|102.86|104.19|102.79|104.26|102.86|104.13|102.73|73
1643580000000|2022-01-30 22:00:00|104.18|102.78|104.28|102.88|104.5|103.1|104.12|102.72|107
1643580300000|2022-01-30 22:05:00|104.27|102.87|104.43|103.03|104.44|103.04|104.27|102.87|42
1643580600000|2022-01-30 22:10:00|104.44|103.04|103.97|102.57|104.46|103.06|103.85|102.45|129
1643580900000|2022-01-30 22:15:00|103.96|102.56|104.07|102.67|104.16|102.76|103.87|102.47|83
1643581200000|2022-01-30 22:20:00|104.09|102.69|104.24|102.84|104.26|102.86|104.07|102.67|84
1643581500000|2022-01-30 22:25:00|104.25|102.85|104.19|102.79|104.49|103.09|104.18|102.78|87
1643581800000|2022-01-30 22:30:00|104.18|102.78|104.19|102.79|104.19|102.79|104.06|102.66|35
1643582100000|2022-01-30 22:35:00|104.2|102.8|104.27|102.87|104.32|102.92|104.2|102.8|36
1643582400000|2022-01-30 22:40:00|104.3|102.9|103.99|102.59|104.31|102.91|103.99|102.59|62
1643582700000|2022-01-30 22:45:00|104|102.6|104.28|102.88|104.46|103.06|103.94|102.54|74
1643583000000|2022-01-30 22:50:00|104.29|102.89|104.35|102.95|104.39|102.99|104.14|102.74|94
1643583300000|2022-01-30 22:55:00|104.36|102.96|104.37|102.97|104.48|103.08|104.35|102.95|75
1643583600000|2022-01-30 23:00:00|104.38|102.98|104.98|103.58|104.99|103.59|104.36|102.96|151
1643583900000|2022-01-30 23:05:00|104.96|103.56|105.28|103.88|105.46|104.06|104.83|103.43|231
1643584200000|2022-01-30 23:10:00|105.29|103.89|105.45|104.05|105.56|104.16|105.11|103.71|191
1643584500000|2022-01-30 23:15:00|105.48|104.08|105.35|103.95|105.48|104.08|105.17|103.77|140
1643584800000|2022-01-30 23:20:00|105.34|103.94|105.08|103.68|105.54|104.14|104.96|103.56|168
1643585100000|2022-01-30 23:25:00|105.06|103.66|105.12|103.72|105.13|103.73|104.88|103.48|86
1643585400000|2022-01-30 23:30:00|105.11|103.71|105.04|103.64|105.13|103.73|104.87|103.47|127
1643585700000|2022-01-30 23:35:00|105.03|103.63|104.67|103.27|105.03|103.63|104.65|103.25|142
1643586000000|2022-01-30 23:40:00|104.69|103.29|104.5|103.1|104.7|103.3|104.41|103.01|98
1643586300000|2022-01-30 23:45:00|104.51|103.11|104.12|102.72|104.51|103.11|104.1|102.7|79
1643586600000|2022-01-30 23:50:00|104.11|102.71|104.27|102.87|104.34|102.94|104.07|102.67|105
1643586900000|2022-01-30 23:55:00|104.29|102.89|104.28|102.88|104.44|103.04|104.23|102.83|130
1643587200000|2022-01-31 00:00:00|104.29|102.89|104.15|102.75|104.44|103.04|104.14|102.74|150
1643587500000|2022-01-31 00:05:00|104.13|102.73|103.66|102.26|104.14|102.74|103.48|102.08|198
1643587800000|2022-01-31 00:10:00|103.65|102.25|103.55|102.15|103.85|102.45|103.55|102.15|159
1643588100000|2022-01-31 00:15:00|103.57|102.17|103.52|102.12|103.78|102.38|103.47|102.07|131
1643588400000|2022-01-31 00:20:00|103.5|102.1|103.47|102.07|103.66|102.26|103.38|101.98|148
1643588700000|2022-01-31 00:25:00|103.51|102.11|103.57|102.17|103.64|102.24|103.47|102.07|120
1643589000000|2022-01-31 00:30:00|103.61|102.21|103.31|101.91|103.74|102.34|103.27|101.87|143
1643589300000|2022-01-31 00:35:00|103.35|101.95|103.41|102.01|103.45|102.05|103.26|101.86|125
1643589600000|2022-01-31 00:40:00|103.4|102|102.26|100.86|103.49|102.09|102.12|100.72|239
1643589900000|2022-01-31 00:45:00|102.27|100.87|102.16|100.76|102.27|100.87|101.88|100.48|264
1643590200000|2022-01-31 00:50:00|102.15|100.75|102.49|101.09|102.56|101.16|102.1|100.7|220
1643590500000|2022-01-31 00:55:00|102.48|101.08|102.37|100.97|102.6|101.2|102.25|100.85|221
1643590800000|2022-01-31 01:00:00|102.36|100.96|102.44|101.04|102.62|101.22|102.27|100.87|165
1643591100000|2022-01-31 01:05:00|102.45|101.05|102.87|101.47|102.91|101.51|102.37|100.97|127
1643591400000|2022-01-31 01:10:00|102.86|101.46|102.37|100.97|102.96|101.56|102.34|100.94|166
1643591700000|2022-01-31 01:15:00|102.35|100.95|102.38|100.98|102.49|101.09|102.17|100.77|161
1643592000000|2022-01-31 01:20:00|102.37|100.97|102.33|100.93|102.53|101.13|102.25|100.85|115
1643592300000|2022-01-31 01:25:00|102.34|100.94|102.54|101.14|102.56|101.16|102.18|100.78|137
1643592600000|2022-01-31 01:30:00|102.55|101.15|102.36|100.96|102.65|101.25|102.31|100.91|128
1643592900000|2022-01-31 01:35:00|102.35|100.95|102.59|101.19|102.65|101.25|102.35|100.95|87
1643593200000|2022-01-31 01:40:00|102.6|101.2|102.44|101.04|102.6|101.2|102.41|101.01|146
1643593500000|2022-01-31 01:45:00|102.45|101.05|102.59|101.19|102.59|101.19|102.44|101.04|122
1643593800000|2022-01-31 01:50:00|102.6|101.2|102.24|100.84|102.66|101.26|102.22|100.82|107
1643594100000|2022-01-31 01:55:00|102.23|100.83|102.24|100.84|102.34|100.94|102.18|100.78|96
1643594400000|2022-01-31 02:00:00|102.21|100.81|101.77|100.37|102.24|100.84|101.57|100.17|152
1643594700000|2022-01-31 02:05:00|101.78|100.38|102.07|100.67|102.13|100.73|101.67|100.27|121
1643595000000|2022-01-31 02:10:00|102.09|100.69|102.69|101.29|102.69|101.29|102.09|100.69|83
1643595300000|2022-01-31 02:15:00|102.72|101.32|102.7|101.3|102.79|101.39|102.52|101.12|118
1643595600000|2022-01-31 02:20:00|102.69|101.29|102.96|101.56|103.04|101.64|102.68|101.28|88
1643595900000|2022-01-31 02:25:00|102.95|101.55|102.85|101.45|103.06|101.66|102.8|101.4|103
1643596200000|2022-01-31 02:30:00|102.84|101.44|103.15|101.75|103.17|101.77|102.84|101.44|73
1643596500000|2022-01-31 02:35:00|103.09|101.69|102.98|101.58|103.11|101.71|102.98|101.58|66
1643596800000|2022-01-31 02:40:00|102.99|101.59|103.25|101.85|103.29|101.89|102.97|101.57|63
1643597100000|2022-01-31 02:45:00|103.24|101.84|103.08|101.68|103.25|101.85|103.08|101.68|66
1643597400000|2022-01-31 02:50:00|103.09|101.69|103.17|101.77|103.18|101.78|103.06|101.66|65
1643597700000|2022-01-31 02:55:00|103.16|101.76|103.14|101.74|103.2|101.8|103.04|101.64|84
1643598000000|2022-01-31 03:00:00|103.17|101.77|102.96|101.56|103.17|101.77|102.87|101.47|119
1643598300000|2022-01-31 03:05:00|102.97|101.57|103.1|101.7|103.12|101.72|102.92|101.52|87
1643598600000|2022-01-31 03:10:00|103.11|101.71|103.24|101.84|103.36|101.96|103.09|101.69|91
1643598900000|2022-01-31 03:15:00|103.23|101.83|103.24|101.84|103.26|101.86|103.08|101.68|85
1643599200000|2022-01-31 03:20:00|103.18|101.78|102.94|101.54|103.21|101.81|102.84|101.44|89
1643599500000|2022-01-31 03:25:00|102.92|101.52|102.85|101.45|102.95|101.55|102.78|101.38|79
1643599800000|2022-01-31 03:30:00|102.86|101.46|102.64|101.24|102.86|101.46|102.51|101.11|124
1643600100000|2022-01-31 03:35:00|102.65|101.25|102.84|101.44|102.94|101.54|102.64|101.24|85
1643600400000|2022-01-31 03:40:00|102.85|101.45|102.81|101.41|102.88|101.48|102.74|101.34|70
1643600700000|2022-01-31 03:45:00|102.79|101.39|102.86|101.46|102.94|101.54|102.77|101.37|78
1643601000000|2022-01-31 03:50:00|102.87|101.47|102.84|101.44|102.97|101.57|102.77|101.37|35
1643601300000|2022-01-31 03:55:00|102.85|101.45|102.87|101.47|102.89|101.49|102.76|101.36|91
1643601600000|2022-01-31 04:00:00|102.85|101.45|102.64|101.24|102.86|101.46|102.47|101.07|128
1643601900000|2022-01-31 04:05:00|102.65|101.25|102.61|101.21|102.69|101.29|102.55|101.15|63
1643602200000|2022-01-31 04:10:00|102.6|101.2|102.77|101.37|102.83|101.43|102.58|101.18|61
1643602500000|2022-01-31 04:15:00|102.78|101.38|102.83|101.43|102.93|101.53|102.66|101.26|79
1643602800000|2022-01-31 04:20:00|102.84|101.44|102.37|100.97|102.84|101.44|102.37|100.97|80
1643603100000|2022-01-31 04:25:00|102.38|100.98|102.18|100.78|102.46|101.06|102.12|100.72|100
1643603400000|2022-01-31 04:30:00|102.17|100.77|102.05|100.65|102.18|100.78|101.81|100.41|152
1643603700000|2022-01-31 04:35:00|102.04|100.64|102.09|100.69|102.16|100.76|102.02|100.62|102
1643604000000|2022-01-31 04:40:00|102.08|100.68|102.13|100.73|102.13|100.73|101.95|100.55|95
1643604300000|2022-01-31 04:45:00|102.14|100.74|102.05|100.65|102.17|100.77|101.99|100.59|99
1643604600000|2022-01-31 04:50:00|102.06|100.66|102|100.6|102.07|100.67|101.87|100.47|108
1643604900000|2022-01-31 04:55:00|102.01|100.61|101.98|100.58|102.02|100.62|101.95|100.55|58
1643605200000|2022-01-31 05:00:00|102|100.6|102.08|100.68|102.15|100.75|101.98|100.58|67
1643605500000|2022-01-31 05:05:00|102.06|100.66|101.84|100.44|102.13|100.73|101.77|100.37|89
1643605800000|2022-01-31 05:10:00|101.82|100.42|101.87|100.47|101.99|100.59|101.78|100.38|107
1643606100000|2022-01-31 05:15:00|101.89|100.49|101.99|100.59|102.07|100.67|101.87|100.47|70
1643606400000|2022-01-31 05:20:00|102|100.6|102.08|100.68|102.15|100.75|101.99|100.59|76
1643606700000|2022-01-31 05:25:00|102.09|100.69|102.29|100.89|102.33|100.93|102.07|100.67|70
1643607000000|2022-01-31 05:30:00|102.26|100.86|102.45|101.05|102.49|101.09|102.26|100.86|83
1643607300000|2022-01-31 05:35:00|102.46|101.06|102.43|101.03|102.47|101.07|102.36|100.96|84
1643607600000|2022-01-31 05:40:00|102.44|101.04|102.42|101.02|102.45|101.05|102.37|100.97|64
1643607900000|2022-01-31 05:45:00|102.44|101.04|102.55|101.15|102.55|101.15|102.41|101.01|119
1643608200000|2022-01-31 05:50:00|102.54|101.14|102.56|101.16|102.65|101.25|102.53|101.13|78
1643608500000|2022-01-31 05:55:00|102.55|101.15|102.56|101.16|102.65|101.25|102.53|101.13|46
1643608800000|2022-01-31 06:00:00|102.55|101.15|102.56|101.16|102.74|101.34|102.53|101.13|72
1643609100000|2022-01-31 06:05:00|102.55|101.15|102.68|101.28|102.69|101.29|102.47|101.07|52
1643609400000|2022-01-31 06:10:00|102.69|101.29|102.69|101.29|102.72|101.32|102.64|101.24|39
1643609700000|2022-01-31 06:15:00|102.67|101.27|102.76|101.36|102.76|101.36|102.65|101.25|32
1643610000000|2022-01-31 06:20:00|102.75|101.35|102.9|101.5|102.94|101.54|102.74|101.34|95
1643610300000|2022-01-31 06:25:00|102.88|101.48|102.85|101.45|102.88|101.48|102.77|101.37|61
1643610600000|2022-01-31 06:30:00|102.83|101.43|102.58|101.18|102.87|101.47|102.57|101.17|107
1643610900000|2022-01-31 06:35:00|102.57|101.17|102.56|101.16|102.65|101.25|102.47|101.07|85
1643611200000|2022-01-31 06:40:00|102.55|101.15|102.61|101.21|102.65|101.25|102.47|101.07|58
1643611500000|2022-01-31 06:45:00|102.59|101.19|102.64|101.24|102.66|101.26|102.55|101.15|51
1643611800000|2022-01-31 06:50:00|102.65|101.25|102.53|101.13|102.7|101.3|102.52|101.12|65
1643612100000|2022-01-31 06:55:00|102.49|101.09|102.31|100.91|102.51|101.11|102.31|100.91|61
1643612400000|2022-01-31 07:00:00|102.32|100.92|102.6|101.2|102.68|101.28|102.18|100.78|110
1643612700000|2022-01-31 07:05:00|102.61|101.21|102.5|101.1|102.61|101.21|102.44|101.04|55
1643613000000|2022-01-31 07:10:00|102.49|101.09|102.45|101.05|102.49|101.09|102.35|100.95|96
1643613300000|2022-01-31 07:15:00|102.47|101.07|102.72|101.32|102.75|101.35|102.46|101.06|86
1643613600000|2022-01-31 07:20:00|102.75|101.35|102.7|101.3|102.8|101.4|102.67|101.27|63
1643613900000|2022-01-31 07:25:00|102.69|101.29|102.75|101.35|102.8|101.4|102.65|101.25|66
1643614200000|2022-01-31 07:30:00|102.76|101.36|102.98|101.58|103.03|101.63|102.75|101.35|60
1643614500000|2022-01-31 07:35:00|102.97|101.57|103.14|101.74|103.15|101.75|102.89|101.49|78
1643614800000|2022-01-31 07:40:00|103.15|101.75|103.14|101.74|103.15|101.75|103.03|101.63|84
1643615100000|2022-01-31 07:45:00|103.15|101.75|103.17|101.77|103.27|101.87|103.13|101.73|71
1643615400000|2022-01-31 07:50:00|103.16|101.76|102.95|101.55|103.16|101.76|102.85|101.45|111
1643615700000|2022-01-31 07:55:00|102.96|101.56|103.04|101.64|103.05|101.65|102.95|101.55|70
1643616000000|2022-01-31 08:00:00|103.05|101.65|103.16|101.76|103.17|101.77|102.88|101.48|72
1643616300000|2022-01-31 08:05:00|103.17|101.77|103.13|101.73|103.24|101.84|103.05|101.65|64
1643616600000|2022-01-31 08:10:00|103.14|101.74|103.25|101.85|103.25|101.85|103.09|101.69|80
1643616900000|2022-01-31 08:15:00|103.24|101.84|103.04|101.64|103.27|101.87|102.97|101.57|140
1643617200000|2022-01-31 08:20:00|103.05|101.65|102.98|101.58|103.09|101.69|102.97|101.57|74
1643617500000|2022-01-31 08:25:00|102.99|101.59|103.05|101.65|103.12|101.72|102.95|101.55|88
1643617800000|2022-01-31 08:30:00|103.03|101.63|102.99|101.59|103.1|101.7|102.98|101.58|61
1643618100000|2022-01-31 08:35:00|103.02|101.62|102.93|101.53|103.03|101.63|102.87|101.47|64
1643618400000|2022-01-31 08:40:00|102.94|101.54|103.05|101.65|103.05|101.65|102.93|101.53|53
1643618700000|2022-01-31 08:45:00|103.04|101.64|102.88|101.48|103.05|101.65|102.87|101.47|131
1643619000000|2022-01-31 08:50:00|102.89|101.49|103.03|101.63|103.05|101.65|102.84|101.44|57
1643619300000|2022-01-31 08:55:00|102.98|101.58|102.96|101.56|103.08|101.68|102.89|101.49|139
1643619600000|2022-01-31 09:00:00|102.98|101.58|103.06|101.66|103.08|101.68|102.93|101.53|57
1643619900000|2022-01-31 09:05:00|103.07|101.67|102.69|101.29|103.07|101.67|102.66|101.26|98
1643620200000|2022-01-31 09:10:00|102.7|101.3|102.84|101.44|102.84|101.44|102.67|101.27|73
1643620500000|2022-01-31 09:15:00|102.81|101.41|102.88|101.48|102.89|101.49|102.7|101.3|70
1643620800000|2022-01-31 09:20:00|102.87|101.47|102.64|101.24|102.87|101.47|102.59|101.19|82
1643621100000|2022-01-31 09:25:00|102.63|101.23|102.73|101.33|102.75|101.35|102.63|101.23|105
1643621400000|2022-01-31 09:30:00|102.74|101.34|102.66|101.26|102.75|101.35|102.63|101.23|86
1643621700000|2022-01-31 09:35:00|102.65|101.25|103.06|101.66|103.17|101.77|102.65|101.25|152
1643622000000|2022-01-31 09:40:00|103.05|101.65|102.95|101.55|103.1|101.7|102.93|101.53|112
1643622300000|2022-01-31 09:45:00|102.96|101.56|103.08|101.68|103.08|101.68|102.95|101.55|64
1643622600000|2022-01-31 09:50:00|103.1|101.7|102.99|101.59|103.1|101.7|102.97|101.57|62
1643622900000|2022-01-31 09:55:00|102.98|101.58|102.96|101.56|103.1|101.7|102.96|101.56|53
1643623200000|2022-01-31 10:00:00|102.99|101.59|103.07|101.67|103.14|101.74|102.99|101.59|43
1643623500000|2022-01-31 10:05:00|103.05|101.65|102.96|101.56|103.06|101.66|102.94|101.54|34
1643623800000|2022-01-31 10:10:00|102.95|101.55|102.85|101.45|102.96|101.56|102.82|101.42|54
1643624100000|2022-01-31 10:15:00|102.86|101.46|102.74|101.34|102.87|101.47|102.61|101.21|107
1643624400000|2022-01-31 10:20:00|102.75|101.35|102.58|101.18|102.75|101.35|102.54|101.14|79
1643624700000|2022-01-31 10:25:00|102.56|101.16|102.71|101.31|102.74|101.34|102.56|101.16|85
1643625000000|2022-01-31 10:30:00|102.74|101.34|102.76|101.36|102.79|101.39|102.7|101.3|71
1643625300000|2022-01-31 10:35:00|102.75|101.35|102.73|101.33|102.77|101.37|102.71|101.31|97
1643625600000|2022-01-31 10:40:00|102.72|101.32|102.95|101.55|102.95|101.55|102.72|101.32|64
1643625900000|2022-01-31 10:45:00|102.94|101.54|102.88|101.48|103.06|101.66|102.86|101.46|102
1643626200000|2022-01-31 10:50:00|102.9|101.5|102.98|101.58|103.13|101.73|102.9|101.5|102
1643626500000|2022-01-31 10:55:00|102.97|101.57|103.06|101.66|103.17|101.77|102.94|101.54|123
1643626800000|2022-01-31 11:00:00|103.03|101.63|102.86|101.46|103.09|101.69|102.84|101.44|74
1643627100000|2022-01-31 11:05:00|102.87|101.47|102.86|101.46|102.9|101.5|102.78|101.38|51
1643627400000|2022-01-31 11:10:00|102.84|101.44|102.77|101.37|102.86|101.46|102.77|101.37|81
1643627700000|2022-01-31 11:15:00|102.78|101.38|102.71|101.31|102.78|101.38|102.68|101.28|63
1643628000000|2022-01-31 11:20:00|102.7|101.3|102.66|101.26|102.78|101.38|102.66|101.26|60
1643628300000|2022-01-31 11:25:00|102.67|101.27|102.62|101.22|102.67|101.27|102.57|101.17|102
1643628600000|2022-01-31 11:30:00|102.61|101.21|102.55|101.15|102.67|101.27|102.47|101.07|77
1643628900000|2022-01-31 11:35:00|102.54|101.14|102.37|100.97|102.57|101.17|102.35|100.95|55
1643629200000|2022-01-31 11:40:00|102.39|100.99|102.17|100.77|102.45|101.05|102.16|100.76|95
1643629500000|2022-01-31 11:45:00|102.16|100.76|102.15|100.75|102.34|100.94|102.06|100.66|113
1643629800000|2022-01-31 11:50:00|102.16|100.76|102.32|100.92|102.32|100.92|102.07|100.67|94
1643630100000|2022-01-31 11:55:00|102.35|100.95|103.08|101.68|103.34|101.94|102.33|100.93|204
1643630400000|2022-01-31 12:00:00|103.05|101.65|102.77|101.37|103.47|102.07|102.77|101.37|203
1643630700000|2022-01-31 12:05:00|102.73|101.33|102.35|100.95|102.88|101.48|102.2|100.8|230
1643631000000|2022-01-31 12:10:00|102.36|100.96|102.39|100.99|102.57|101.17|102.35|100.95|186
1643631300000|2022-01-31 12:15:00|102.38|100.98|102.05|100.65|102.41|101.01|102.04|100.64|193
1643631600000|2022-01-31 12:20:00|102.06|100.66|102.13|100.73|102.18|100.78|101.99|100.59|120
1643631900000|2022-01-31 12:25:00|102.14|100.74|102.34|100.94|102.44|101.04|102.09|100.69|162
1643632200000|2022-01-31 12:30:00|102.35|100.95|102.68|101.28|102.77|101.37|102.31|100.91|96
1643632500000|2022-01-31 12:35:00|102.67|101.27|102.52|101.12|102.8|101.4|102.52|101.12|148
1643632800000|2022-01-31 12:40:00|102.53|101.13|102.35|100.95|102.63|101.23|102.35|100.95|153
1643633100000|2022-01-31 12:45:00|102.36|100.96|102.63|101.23|102.66|101.26|102.35|100.95|120
1643633400000|2022-01-31 12:50:00|102.64|101.24|102.65|101.25|102.65|101.25|102.56|101.16|123
1643633700000|2022-01-31 12:55:00|102.68|101.28|102.63|101.23|102.69|101.29|102.55|101.15|99
1643634000000|2022-01-31 13:00:00|102.62|101.22|102.44|101.04|102.62|101.22|102.37|100.97|110
1643634300000|2022-01-31 13:05:00|102.43|101.03|102.24|100.84|102.45|101.05|102.07|100.67|105
1643634600000|2022-01-31 13:10:00|102.25|100.85|102.43|101.03|102.55|101.15|102.24|100.84|130
1643634900000|2022-01-31 13:15:00|102.42|101.02|102.55|101.15|102.56|101.16|102.25|100.85|154
1643635200000|2022-01-31 13:20:00|102.53|101.13|102.38|100.98|102.62|101.22|102.36|100.96|147
1643635500000|2022-01-31 13:25:00|102.39|100.99|102.65|101.25|102.67|101.27|102.34|100.94|134
1643635800000|2022-01-31 13:30:00|102.69|101.29|102.89|101.49|102.92|101.52|102.68|101.28|138
1643636100000|2022-01-31 13:35:00|102.9|101.5|102.94|101.54|103.07|101.67|102.87|101.47|129
1643636400000|2022-01-31 13:40:00|102.9|101.5|103.15|101.75|103.16|101.76|102.9|101.5|95
1643636700000|2022-01-31 13:45:00|103.16|101.76|103.09|101.69|103.16|101.76|102.95|101.55|129
1643637000000|2022-01-31 13:50:00|103.07|101.67|103|101.6|103.15|101.75|102.99|101.59|80
1643637300000|2022-01-31 13:55:00|102.99|101.59|102.98|101.58|103.15|101.75|102.95|101.55|67
1643637600000|2022-01-31 14:00:00|103|101.6|102.87|101.47|103|101.6|102.86|101.46|74
1643637900000|2022-01-31 14:05:00|102.88|101.48|102.99|101.59|103.06|101.66|102.87|101.47|71
1643638200000|2022-01-31 14:10:00|102.98|101.58|103.09|101.69|103.16|101.76|102.98|101.58|94
1643638500000|2022-01-31 14:15:00|103.11|101.71|102.93|101.53|103.11|101.71|102.87|101.47|127
1643638800000|2022-01-31 14:20:00|102.92|101.52|102.73|101.33|102.92|101.52|102.73|101.33|116
1643639100000|2022-01-31 14:25:00|102.74|101.34|102.86|101.46|102.89|101.49|102.7|101.3|106
1643639400000|2022-01-31 14:30:00|102.87|101.47|102.99|101.59|103.1|101.7|102.45|101.05|293
1643639700000|2022-01-31 14:35:00|103.02|101.62|102.85|101.45|103.05|101.65|102.74|101.34|208
1643640000000|2022-01-31 14:40:00|102.84|101.44|102.94|101.54|102.96|101.56|102.82|101.42|171
1643640300000|2022-01-31 14:45:00|102.95|101.55|102.64|101.24|103.03|101.63|102.64|101.24|183
1643640600000|2022-01-31 14:50:00|102.63|101.23|102.92|101.52|102.94|101.54|102.57|101.17|198
1643640900000|2022-01-31 14:55:00|102.94|101.54|102.99|101.59|103.1|101.7|102.9|101.5|168
1643641200000|2022-01-31 15:00:00|102.98|101.58|103.32|101.92|103.48|102.08|102.98|101.58|186
1643641500000|2022-01-31 15:05:00|103.3|101.9|103.38|101.98|103.45|102.05|103.12|101.72|154
1643641800000|2022-01-31 15:10:00|103.37|101.97|103.64|102.24|103.64|102.24|103.35|101.95|111
1643642100000|2022-01-31 15:15:00|103.63|102.23|104.25|102.85|104.45|103.05|103.53|102.13|162
1643642400000|2022-01-31 15:20:00|104.26|102.86|104.36|102.96|104.53|103.13|104.15|102.75|203
1643642700000|2022-01-31 15:25:00|104.37|102.97|103.92|102.52|104.46|103.06|103.91|102.51|179
1643643000000|2022-01-31 15:30:00|103.93|102.53|104.03|102.63|104.12|102.72|103.8|102.4|188
1643643300000|2022-01-31 15:35:00|104.02|102.62|104.23|102.83|104.27|102.87|104.01|102.61|138
1643643600000|2022-01-31 15:40:00|104.22|102.82|104.25|102.85|104.36|102.96|104.08|102.68|137
1643643900000|2022-01-31 15:45:00|104.24|102.84|104.18|102.78|104.26|102.86|103.97|102.57|148
1643644200000|2022-01-31 15:50:00|104.19|102.79|104.25|102.85|104.41|103.01|104.08|102.68|130
1643644500000|2022-01-31 15:55:00|104.27|102.87|104.23|102.83|104.37|102.97|104.11|102.71|135
1643644800000|2022-01-31 16:00:00|104.22|102.82|104.42|103.02|104.42|103.02|103.97|102.57|109
1643645100000|2022-01-31 16:05:00|104.41|103.01|104.83|103.43|104.93|103.53|104.41|103.01|240
1643645400000|2022-01-31 16:10:00|104.84|103.44|104.75|103.35|104.84|103.44|104.56|103.16|140
1643645700000|2022-01-31 16:15:00|104.76|103.36|104.83|103.43|104.86|103.46|104.56|103.16|124
1643646000000|2022-01-31 16:20:00|104.81|103.41|104.59|103.19|104.92|103.52|104.55|103.15|116
1643646300000|2022-01-31 16:25:00|104.58|103.18|104.59|103.19|104.67|103.27|104.55|103.15|71
1643646600000|2022-01-31 16:30:00|104.61|103.21|104.88|103.48|104.93|103.53|104.58|103.18|97
1643646900000|2022-01-31 16:35:00|104.87|103.47|105.35|103.95|105.39|103.99|104.85|103.45|125
1643647200000|2022-01-31 16:40:00|105.33|103.93|105.2|103.8|105.43|104.03|105.19|103.79|96
1643647500000|2022-01-31 16:45:00|105.21|103.81|105.46|104.06|105.62|104.22|105.2|103.8|164
1643647800000|2022-01-31 16:50:00|105.45|104.05|105.67|104.27|105.77|104.37|105.36|103.96|221
1643648100000|2022-01-31 16:55:00|105.69|104.29|105.96|104.56|106.15|104.75|105.52|104.12|222
1643648400000|2022-01-31 17:00:00|105.97|104.57|105.71|104.31|106.05|104.65|105.57|104.17|173
1643648700000|2022-01-31 17:05:00|105.7|104.3|106.15|104.75|106.24|104.84|105.7|104.3|163
1643649000000|2022-01-31 17:10:00|106.16|104.76|106.25|104.85|106.61|105.21|106.15|104.75|192
1643649300000|2022-01-31 17:15:00|106.26|104.86|106.22|104.82|106.43|105.03|106.15|104.75|242
1643649600000|2022-01-31 17:20:00|106.19|104.79|105.73|104.33|106.31|104.91|105.73|104.33|211
1643649900000|2022-01-31 17:25:00|105.74|104.34|105.57|104.17|105.91|104.51|105.43|104.03|164
1643650200000|2022-01-31 17:30:00|105.6|104.2|105.57|104.17|105.7|104.3|105.55|104.15|117
1643650500000|2022-01-31 17:35:00|105.56|104.16|105.39|103.99|105.56|104.16|105.23|103.83|103
1643650800000|2022-01-31 17:40:00|105.4|104|105.55|104.15|105.65|104.25|105.35|103.95|111
1643651100000|2022-01-31 17:45:00|105.59|104.19|105.82|104.42|105.83|104.43|105.59|104.19|71
1643651400000|2022-01-31 17:50:00|105.83|104.43|105.74|104.34|105.83|104.43|105.65|104.25|90
1643651700000|2022-01-31 17:55:00|105.72|104.32|105.64|104.24|105.83|104.43|105.64|104.24|101
1643652000000|2022-01-31 18:00:00|105.65|104.25|105.94|104.54|105.97|104.57|105.54|104.14|148
1643652300000|2022-01-31 18:05:00|105.93|104.53|105.6|104.2|105.94|104.54|105.59|104.19|176
1643652600000|2022-01-31 18:10:00|105.59|104.19|105.31|103.91|105.6|104.2|105.29|103.89|120
1643652900000|2022-01-31 18:15:00|105.35|103.95|105.59|104.19|105.59|104.19|105.25|103.85|70
1643653200000|2022-01-31 18:20:00|105.58|104.18|105.57|104.17|105.67|104.27|105.56|104.16|98
1643653500000|2022-01-31 18:25:00|105.56|104.16|105.17|103.77|105.57|104.17|105.17|103.77|104
1643653800000|2022-01-31 18:30:00|105.18|103.78|105.36|103.96|105.44|104.04|105.04|103.64|134
1643654100000|2022-01-31 18:35:00|105.35|103.95|105.41|104.01|105.46|104.06|105.35|103.95|147
1643654400000|2022-01-31 18:40:00|105.4|104|105.58|104.18|105.65|104.25|105.32|103.92|128
1643654700000|2022-01-31 18:45:00|105.56|104.16|105.77|104.37|105.85|104.45|105.56|104.16|126
1643655000000|2022-01-31 18:50:00|105.76|104.36|105.65|104.25|105.8|104.4|105.65|104.25|77
1643655300000|2022-01-31 18:55:00|105.67|104.27|105.59|104.19|105.79|104.39|105.54|104.14|71
1643655600000|2022-01-31 19:00:00|105.58|104.18|105.72|104.32|105.83|104.43|105.57|104.17|100
1643655900000|2022-01-31 19:05:00|105.69|104.29|105.86|104.46|105.93|104.53|105.59|104.19|128
1643656200000|2022-01-31 19:10:00|105.85|104.45|105.83|104.43|105.87|104.47|105.67|104.27|106
1643656500000|2022-01-31 19:15:00|105.82|104.42|105.78|104.38|106.07|104.67|105.76|104.36|154
1643656800000|2022-01-31 19:20:00|105.77|104.37|105.73|104.33|105.83|104.43|105.64|104.24|86
1643657100000|2022-01-31 19:25:00|105.72|104.32|105.53|104.13|105.72|104.32|105.39|103.99|108
1643657400000|2022-01-31 19:30:00|105.55|104.15|105.36|103.96|105.57|104.17|105.28|103.88|139
1643657700000|2022-01-31 19:35:00|105.35|103.95|105.05|103.65|105.4|104|105.05|103.65|129
1643658000000|2022-01-31 19:40:00|105.09|103.69|105.22|103.82|105.23|103.83|105.05|103.65|143
1643658300000|2022-01-31 19:45:00|105.23|103.83|105.13|103.73|105.36|103.96|105.04|103.64|145
1643658600000|2022-01-31 19:50:00|105.12|103.72|105.14|103.74|105.26|103.86|105.12|103.72|140
1643658900000|2022-01-31 19:55:00|105.15|103.75|105.07|103.67|105.2|103.8|105.03|103.63|104
1643659200000|2022-01-31 20:00:00|105.05|103.65|105.15|103.75|105.16|103.76|104.89|103.49|165
1643659500000|2022-01-31 20:05:00|105.16|103.76|104.87|103.47|105.24|103.84|104.87|103.47|114
1643659800000|2022-01-31 20:10:00|104.86|103.46|104.55|103.15|104.98|103.58|104.53|103.13|175
1643660100000|2022-01-31 20:15:00|104.56|103.16|104.66|103.26|104.82|103.42|104.55|103.15|117
1643660400000|2022-01-31 20:20:00|104.64|103.24|104.93|103.53|105.01|103.61|104.64|103.24|153
1643660700000|2022-01-31 20:25:00|104.94|103.54|104.88|103.48|105|103.6|104.85|103.45|128
1643661000000|2022-01-31 20:30:00|104.89|103.49|105.02|103.62|105.07|103.67|104.69|103.29|150
1643661300000|2022-01-31 20:35:00|105.03|103.63|105.02|103.62|105.18|103.78|104.95|103.55|131
1643661600000|2022-01-31 20:40:00|105|103.6|105.07|103.67|105.13|103.73|104.96|103.56|138
1643661900000|2022-01-31 20:45:00|105.06|103.66|105.22|103.82|105.24|103.84|105.03|103.63|106
1643662200000|2022-01-31 20:50:00|105.23|103.83|105.35|103.95|105.35|103.95|105.22|103.82|83
1643662500000|2022-01-31 20:55:00|105.33|103.93|105.34|103.94|105.37|103.97|105.25|103.85|98
1643662800000|2022-01-31 21:00:00|105.33|103.93|105.26|103.86|105.36|103.96|105.18|103.78|129
1643663100000|2022-01-31 21:05:00|105.27|103.87|105.65|104.25|105.67|104.27|105.26|103.86|119
1643663400000|2022-01-31 21:10:00|105.67|104.27|105.96|104.56|105.96|104.56|105.65|104.25|109
1643663700000|2022-01-31 21:15:00|105.95|104.55|105.67|104.27|106.02|104.62|105.64|104.24|116
1643664000000|2022-01-31 21:20:00|105.68|104.28|105.84|104.44|105.94|104.54|105.64|104.24|92
1643664300000|2022-01-31 21:25:00|105.85|104.45|105.78|104.38|105.97|104.57|105.76|104.36|124
1643664600000|2022-01-31 21:30:00|105.76|104.36|105.75|104.35|105.88|104.48|105.72|104.32|89
1643664900000|2022-01-31 21:35:00|105.76|104.36|105.42|104.02|105.76|104.36|105.42|104.02|83
1643665200000|2022-01-31 21:40:00|105.43|104.03|105.47|104.07|105.5|104.1|105.42|104.02|65
1643665500000|2022-01-31 21:45:00|105.49|104.09|105.38|103.98|105.56|104.16|105.38|103.98|68
1643665800000|2022-01-31 21:50:00|105.35|103.95|105.43|104.03|105.45|104.05|105.33|103.93|80
1643666100000|2022-01-31 21:55:00|105.44|104.04|105.46|104.06|105.49|104.09|105.43|104.03|57
1643666400000|2022-01-31 22:00:00|105.45|104.05|105.66|104.26|105.73|104.33|105.37|103.97|79
1643666700000|2022-01-31 22:05:00|105.65|104.25|105.62|104.22|105.69|104.29|105.53|104.13|36
1643667000000|2022-01-31 22:10:00|105.61|104.21|105.67|104.27|105.77|104.37|105.61|104.21|66
1643667300000|2022-01-31 22:15:00|105.7|104.3|105.78|104.38|105.82|104.42|105.52|104.12|80
1643667600000|2022-01-31 22:20:00|105.79|104.39|105.88|104.48|106.06|104.66|105.71|104.31|124
1643667900000|2022-01-31 22:25:00|105.87|104.47|105.94|104.54|105.94|104.54|105.84|104.44|70
1643668200000|2022-01-31 22:30:00|105.93|104.53|105.98|104.58|106.07|104.67|105.92|104.52|95
1643668500000|2022-01-31 22:35:00|105.99|104.59|105.74|104.34|105.99|104.59|105.74|104.34|75
1643668800000|2022-01-31 22:40:00|105.75|104.35|105.78|104.38|105.78|104.38|105.74|104.34|22
1643669100000|2022-01-31 22:45:00|105.81|104.41|105.74|104.34|105.85|104.45|105.74|104.34|49
1643669400000|2022-01-31 22:50:00|105.75|104.35|105.53|104.13|105.75|104.35|105.52|104.12|81
1643669700000|2022-01-31 22:55:00|105.54|104.14|105.63|104.23|105.66|104.26|105.52|104.12|63
1643670000000|2022-01-31 23:00:00|105.64|104.24|105.81|104.41|105.84|104.44|105.63|104.23|101
1643670300000|2022-01-31 23:05:00|105.8|104.4|105.85|104.45|105.92|104.52|105.79|104.39|88
1643670600000|2022-01-31 23:10:00|105.84|104.44|105.67|104.27|105.85|104.45|105.67|104.27|65
1643670900000|2022-01-31 23:15:00|105.68|104.28|105.63|104.23|105.79|104.39|105.63|104.23|78
1643671200000|2022-01-31 23:20:00|105.64|104.24|105.55|104.15|105.66|104.26|105.34|103.94|92
1643671500000|2022-01-31 23:25:00|105.54|104.14|105.62|104.22|105.73|104.33|105.52|104.12|112
1643671800000|2022-01-31 23:30:00|105.6|104.2|105.94|104.54|106.04|104.64|105.57|104.17|126
1643672100000|2022-01-31 23:35:00|105.93|104.53|105.96|104.56|106.12|104.72|105.92|104.52|123
1643672400000|2022-01-31 23:40:00|105.95|104.55|105.63|104.23|105.95|104.55|105.63|104.23|130
1643672700000|2022-01-31 23:45:00|105.64|104.24|105.65|104.25|105.74|104.34|105.63|104.23|67
1643673000000|2022-01-31 23:50:00|105.67|104.27|105.84|104.44|105.89|104.49|105.67|104.27|86
1643673300000|2022-01-31 23:55:00|105.85|104.45|105.86|104.46|105.98|104.58|105.84|104.44|87
1643673600000|2022-02-01 00:00:00|105.88|104.48|105.73|104.33|105.89|104.49|105.45|104.05|129
1643673900000|2022-02-01 00:05:00|105.74|104.34|106.24|104.84|106.25|104.85|105.65|104.25|151
1643674200000|2022-02-01 00:10:00|106.23|104.83|106.05|104.65|106.24|104.84|105.94|104.54|121
1643674500000|2022-02-01 00:15:00|106.07|104.67|105.54|104.14|106.13|104.73|105.45|104.05|189
1643674800000|2022-02-01 00:20:00|105.55|104.15|105.83|104.43|105.85|104.45|105.49|104.09|104
1643675100000|2022-02-01 00:25:00|105.84|104.44|105.85|104.45|105.89|104.49|105.75|104.35|133
1643675400000|2022-02-01 00:30:00|105.86|104.46|105.65|104.25|105.92|104.52|105.64|104.24|106
1643675700000|2022-02-01 00:35:00|105.67|104.27|105.63|104.23|105.68|104.28|105.55|104.15|51
1643676000000|2022-02-01 00:40:00|105.61|104.21|105.69|104.29|105.72|104.32|105.55|104.15|110
1643676300000|2022-02-01 00:45:00|105.7|104.3|105.66|104.26|105.76|104.36|105.54|104.14|127
1643676600000|2022-02-01 00:50:00|105.63|104.23|105.27|103.87|105.67|104.27|105.25|103.85|140
1643676900000|2022-02-01 00:55:00|105.26|103.86|105.18|103.78|105.29|103.89|105.08|103.68|75
1643677200000|2022-02-01 01:00:00|105.19|103.79|104.86|103.46|105.29|103.89|104.76|103.36|141
1643677500000|2022-02-01 01:05:00|104.85|103.45|104.95|103.55|105.05|103.65|104.76|103.36|168
1643677800000|2022-02-01 01:10:00|104.94|103.54|104.9|103.5|105.03|103.63|104.84|103.44|109
1643678100000|2022-02-01 01:15:00|104.89|103.49|104.86|103.46|104.96|103.56|104.85|103.45|74
1643678400000|2022-02-01 01:20:00|104.87|103.47|104.93|103.53|104.96|103.56|104.85|103.45|80
1643678700000|2022-02-01 01:25:00|104.92|103.52|105.18|103.78|105.26|103.86|104.92|103.52|87
1643679000000|2022-02-01 01:30:00|105.16|103.76|105.14|103.74|105.21|103.81|105.1|103.7|84
1643679300000|2022-02-01 01:35:00|105.13|103.73|105.16|103.76|105.19|103.79|105.12|103.72|74
1643679600000|2022-02-01 01:40:00|105.15|103.75|105.33|103.93|105.34|103.94|105.14|103.74|84
1643679900000|2022-02-01 01:45:00|105.34|103.94|104.98|103.58|105.4|104|104.98|103.58|89
1643680200000|2022-02-01 01:50:00|104.99|103.59|105.01|103.61|105.16|103.76|104.94|103.54|101
1643680500000|2022-02-01 01:55:00|104.98|103.58|105.05|103.65|105.13|103.73|104.95|103.55|81
1643680800000|2022-02-01 02:00:00|105.06|103.66|105.14|103.74|105.24|103.84|105.03|103.63|76
1643681100000|2022-02-01 02:05:00|105.17|103.77|104.57|103.17|105.18|103.78|104.55|103.15|160
1643681400000|2022-02-01 02:10:00|104.56|103.16|104.37|102.97|104.56|103.16|104.2|102.8|127
1643681700000|2022-02-01 02:15:00|104.38|102.98|104.52|103.12|104.56|103.16|104.36|102.96|157
1643682000000|2022-02-01 02:20:00|104.49|103.09|104.53|103.13|104.59|103.19|104.45|103.05|70
1643682300000|2022-02-01 02:25:00|104.54|103.14|104.58|103.18|104.65|103.25|104.54|103.14|55
1643682600000|2022-02-01 02:30:00|104.57|103.17|104.92|103.52|104.93|103.53|104.57|103.17|71
1643682900000|2022-02-01 02:35:00|104.93|103.53|104.94|103.54|104.95|103.55|104.78|103.38|87
1643683200000|2022-02-01 02:40:00|104.93|103.53|104.94|103.54|104.96|103.56|104.84|103.44|98
1643683500000|2022-02-01 02:45:00|104.95|103.55|104.93|103.53|104.96|103.56|104.92|103.52|49
1643683800000|2022-02-01 02:50:00|104.92|103.52|105.06|103.66|105.22|103.82|104.92|103.52|68
1643684100000|2022-02-01 02:55:00|105.07|103.67|105.24|103.84|105.24|103.84|105.03|103.63|77
1643684400000|2022-02-01 03:00:00|105.23|103.83|105.14|103.74|105.23|103.83|105.05|103.65|89
1643684700000|2022-02-01 03:05:00|105.13|103.73|105.57|104.17|105.66|104.26|105.13|103.73|112
1643685000000|2022-02-01 03:10:00|105.56|104.16|105.83|104.43|105.83|104.43|105.5|104.1|135
1643685300000|2022-02-01 03:15:00|105.82|104.42|105.69|104.29|105.85|104.45|105.65|104.25|109
1643685600000|2022-02-01 03:20:00|105.73|104.33|105.9|104.5|106.04|104.64|105.7|104.3|150
1643685900000|2022-02-01 03:25:00|105.91|104.51|105.96|104.56|105.97|104.57|105.85|104.45|73
1643686200000|2022-02-01 03:30:00|105.95|104.55|105.85|104.45|105.96|104.56|105.75|104.35|72
1643686500000|2022-02-01 03:35:00|105.86|104.46|105.78|104.38|105.91|104.51|105.74|104.34|82
1643686800000|2022-02-01 03:40:00|105.79|104.39|105.89|104.49|105.91|104.51|105.74|104.34|98
1643687100000|2022-02-01 03:45:00|105.88|104.48|106.07|104.67|106.1|104.7|105.85|104.45|97
1643687400000|2022-02-01 03:50:00|106.09|104.69|105.96|104.56|106.15|104.75|105.95|104.55|107
1643687700000|2022-02-01 03:55:00|105.97|104.57|106.34|104.94|106.34|104.94|105.97|104.57|115
1643688000000|2022-02-01 04:00:00|106.33|104.93|106.54|105.14|106.55|105.15|106.24|104.84|103
1643688300000|2022-02-01 04:05:00|106.56|105.16|106.95|105.55|106.97|105.57|106.53|105.13|150
1643688600000|2022-02-01 04:10:00|106.94|105.54|106.87|105.47|106.98|105.58|106.87|105.47|49
1643688900000|2022-02-01 04:15:00|106.86|105.46|106.25|104.85|106.86|105.46|106.25|104.85|152
1643689200000|2022-02-01 04:20:00|106.26|104.86|106.18|104.78|106.28|104.88|106.08|104.68|68
1643689500000|2022-02-01 04:25:00|106.19|104.79|106.16|104.76|106.19|104.79|106.07|104.67|46
1643689800000|2022-02-01 04:30:00|106.15|104.75|106.01|104.61|106.15|104.75|105.85|104.45|86
1643690100000|2022-02-01 04:35:00|105.98|104.58|106.13|104.73|106.13|104.73|105.95|104.55|61
1643690400000|2022-02-01 04:40:00|106.08|104.68|106|104.6|106.1|104.7|105.96|104.56|48
1643690700000|2022-02-01 04:45:00|105.99|104.59|105.95|104.55|105.99|104.59|105.91|104.51|62
1643691000000|2022-02-01 04:50:00|105.96|104.56|106.12|104.72|106.13|104.73|105.94|104.54|102
1643691300000|2022-02-01 04:55:00|106.09|104.69|106.13|104.73|106.17|104.77|106.04|104.64|101
1643691600000|2022-02-01 05:00:00|106.14|104.74|106.19|104.79|106.24|104.84|106.12|104.72|71
1643691900000|2022-02-01 05:05:00|106.2|104.8|105.97|104.57|106.2|104.8|105.97|104.57|76
1643692200000|2022-02-01 05:10:00|105.98|104.58|106.14|104.74|106.17|104.77|105.91|104.51|101
1643692500000|2022-02-01 05:15:00|106.15|104.75|106.17|104.77|106.18|104.78|106.07|104.67|82
1643692800000|2022-02-01 05:20:00|106.18|104.78|106.18|104.78|106.24|104.84|106.13|104.73|60
1643693100000|2022-02-01 05:25:00|106.15|104.75|106.06|104.66|106.16|104.76|106.04|104.64|43
1643693400000|2022-02-01 05:30:00|106.07|104.67|106.29|104.89|106.3|104.9|106.07|104.67|53
1643693700000|2022-02-01 05:35:00|106.28|104.88|106.37|104.97|106.37|104.97|106.26|104.86|54
1643694000000|2022-02-01 05:40:00|106.38|104.98|106.39|104.99|106.44|105.04|106.35|104.95|63
1643694300000|2022-02-01 05:45:00|106.37|104.97|106.25|104.85|106.37|104.97|106.15|104.75|62
1643694600000|2022-02-01 05:50:00|106.27|104.87|106.17|104.77|106.27|104.87|106.15|104.75|48
1643694900000|2022-02-01 05:55:00|106.18|104.78|105.96|104.56|106.18|104.78|105.95|104.55|83
1643695200000|2022-02-01 06:00:00|105.95|104.55|105.65|104.25|105.95|104.55|105.65|104.25|80
1643695500000|2022-02-01 06:05:00|105.63|104.23|105.37|103.97|105.68|104.28|105.35|103.95|73
1643695800000|2022-02-01 06:10:00|105.36|103.96|105.28|103.88|105.41|104.01|105.24|103.84|116
1643696100000|2022-02-01 06:15:00|105.26|103.86|105.27|103.87|105.37|103.97|105.18|103.78|109
1643696400000|2022-02-01 06:20:00|105.28|103.88|105.54|104.14|105.59|104.19|105.28|103.88|128
1643696700000|2022-02-01 06:25:00|105.55|104.15|105.64|104.24|105.66|104.26|105.53|104.13|103
1643697000000|2022-02-01 06:30:00|105.65|104.25|105.73|104.33|105.76|104.36|105.64|104.24|69
1643697300000|2022-02-01 06:35:00|105.74|104.34|105.76|104.36|105.83|104.43|105.74|104.34|80
1643697600000|2022-02-01 06:40:00|105.77|104.37|105.7|104.3|105.8|104.4|105.67|104.27|61
1643697900000|2022-02-01 06:45:00|105.71|104.31|105.59|104.19|105.76|104.36|105.58|104.18|37
1643698200000|2022-02-01 06:50:00|105.6|104.2|105.58|104.18|105.67|104.27|105.58|104.18|73
1643698500000|2022-02-01 06:55:00|105.57|104.17|105.64|104.24|105.67|104.27|105.57|104.17|41
1643698800000|2022-02-01 07:00:00|105.65|104.25|105.65|104.25|105.71|104.31|105.58|104.18|44
1643699100000|2022-02-01 07:05:00|105.64|104.24|105.84|104.44|105.85|104.45|105.64|104.24|45
1643699400000|2022-02-01 07:10:00|105.85|104.45|105.95|104.55|105.96|104.56|105.82|104.42|59
1643699700000|2022-02-01 07:15:00|105.94|104.54|105.99|104.59|106.02|104.62|105.88|104.48|46
1643700000000|2022-02-01 07:20:00|106.02|104.62|106.15|104.75|106.17|104.77|105.95|104.55|86
1643700300000|2022-02-01 07:25:00|106.18|104.78|106.04|104.64|106.18|104.78|105.99|104.59|68
1643700600000|2022-02-01 07:30:00|106.05|104.65|106.07|104.67|106.08|104.68|105.97|104.57|43
1643700900000|2022-02-01 07:35:00|106.06|104.66|106.08|104.68|106.09|104.69|105.95|104.55|61
1643701200000|2022-02-01 07:40:00|106.1|104.7|106.06|104.66|106.1|104.7|106.04|104.64|69
1643701500000|2022-02-01 07:45:00|106.05|104.65|106.12|104.72|106.16|104.76|105.98|104.58|88
1643701800000|2022-02-01 07:50:00|106.13|104.73|106.15|104.75|106.15|104.75|106.06|104.66|67
1643702100000|2022-02-01 07:55:00|106.14|104.74|106.26|104.86|106.27|104.87|106.14|104.74|40
1643702400000|2022-02-01 08:00:00|106.25|104.85|106.26|104.86|106.29|104.89|106.1|104.7|113
1643702700000|2022-02-01 08:05:00|106.25|104.85|106.25|104.85|106.29|104.89|106.19|104.79|71
1643703000000|2022-02-01 08:10:00|106.24|104.84|106.46|105.06|106.5|105.1|106.24|104.84|78
1643703300000|2022-02-01 08:15:00|106.45|105.05|106.47|105.07|106.55|105.15|106.38|104.98|94
1643703600000|2022-02-01 08:20:00|106.48|105.08|106.5|105.1|106.57|105.17|106.47|105.07|70
1643703900000|2022-02-01 08:25:00|106.55|105.15|106.63|105.23|106.64|105.24|106.55|105.15|60
1643704200000|2022-02-01 08:30:00|106.64|105.24|106.56|105.16|106.65|105.25|106.52|105.12|47
1643704500000|2022-02-01 08:35:00|106.55|105.15|106.55|105.15|106.58|105.18|106.51|105.11|74
1643704800000|2022-02-01 08:40:00|106.54|105.14|106.55|105.15|106.59|105.19|106.45|105.05|78
1643705100000|2022-02-01 08:45:00|106.56|105.16|106.59|105.19|106.6|105.2|106.47|105.07|52
1643705400000|2022-02-01 08:50:00|106.58|105.18|106.85|105.45|106.85|105.45|106.5|105.1|89
1643705700000|2022-02-01 08:55:00|106.83|105.43|106.91|105.51|106.95|105.55|106.77|105.37|110
1643706000000|2022-02-01 09:00:00|106.92|105.52|107.52|106.12|107.52|106.12|106.76|105.36|151
1643706300000|2022-02-01 09:05:00|107.57|106.17|107.73|106.33|107.76|106.36|107.35|105.95|213
1643706600000|2022-02-01 09:10:00|107.74|106.34|107.61|106.21|107.87|106.47|107.55|106.15|113
1643706900000|2022-02-01 09:15:00|107.6|106.2|107.71|106.31|107.88|106.48|107.58|106.18|136
1643707200000|2022-02-01 09:20:00|107.72|106.32|106.95|105.55|107.77|106.37|106.95|105.55|214
1643707500000|2022-02-01 09:25:00|106.97|105.57|106.24|104.84|107.2|105.8|105.74|104.34|318
1643707800000|2022-02-01 09:30:00|106.21|104.81|106.11|104.71|106.42|105.02|106|104.6|222
1643708100000|2022-02-01 09:35:00|106.1|104.7|106.15|104.75|106.16|104.76|105.88|104.48|205
1643708400000|2022-02-01 09:40:00|106.14|104.74|105.74|104.34|106.14|104.74|105.49|104.09|216
1643708700000|2022-02-01 09:45:00|105.75|104.35|105.96|104.56|105.97|104.57|105.69|104.29|186
1643709000000|2022-02-01 09:50:00|105.95|104.55|105.98|104.58|106.07|104.67|105.89|104.49|103
1643709300000|2022-02-01 09:55:00|105.94|104.54|105.76|104.36|106.03|104.63|105.68|104.28|110
1643709600000|2022-02-01 10:00:00|105.77|104.37|105.54|104.14|105.77|104.37|105.49|104.09|149
1643709900000|2022-02-01 10:05:00|105.53|104.13|106.06|104.66|106.15|104.75|105.53|104.13|109
1643710200000|2022-02-01 10:10:00|106.05|104.65|105.86|104.46|106.12|104.72|105.79|104.39|123
1643710500000|2022-02-01 10:15:00|105.85|104.45|105.44|104.04|105.86|104.46|105.22|103.82|135
1643710800000|2022-02-01 10:20:00|105.43|104.03|105.67|104.27|105.71|104.31|105.43|104.03|153
1643711100000|2022-02-01 10:25:00|105.68|104.28|105.58|104.18|105.86|104.46|105.58|104.18|81
1643711400000|2022-02-01 10:30:00|105.59|104.19|105.74|104.34|105.75|104.35|105.47|104.07|77
1643711700000|2022-02-01 10:35:00|105.73|104.33|105.74|104.34|105.75|104.35|105.57|104.17|78
1643712000000|2022-02-01 10:40:00|105.73|104.33|105.69|104.29|105.75|104.35|105.65|104.25|76
1643712300000|2022-02-01 10:45:00|105.71|104.31|105.75|104.35|105.86|104.46|105.71|104.31|82
1643712600000|2022-02-01 10:50:00|105.76|104.36|105.55|104.15|105.84|104.44|105.45|104.05|125
1643712900000|2022-02-01 10:55:00|105.54|104.14|105.64|104.24|105.65|104.25|105.52|104.12|115
1643713200000|2022-02-01 11:00:00|105.62|104.22|105.61|104.21|105.73|104.33|105.5|104.1|119
1643713500000|2022-02-01 11:05:00|105.63|104.23|105.76|104.36|105.77|104.37|105.62|104.22|76
1643713800000|2022-02-01 11:10:00|105.77|104.37|105.85|104.45|105.96|104.56|105.77|104.37|97
1643714100000|2022-02-01 11:15:00|105.84|104.44|106.48|105.08|106.51|105.11|105.83|104.43|182
1643714400000|2022-02-01 11:20:00|106.47|105.07|106.65|105.25|106.82|105.42|106.47|105.07|84
1643714700000|2022-02-01 11:25:00|106.64|105.24|106.32|104.92|106.64|105.24|106.25|104.85|126
1643715000000|2022-02-01 11:30:00|106.3|104.9|106.13|104.73|106.33|104.93|106.09|104.69|79
1643715300000|2022-02-01 11:35:00|106.15|104.75|106.19|104.79|106.24|104.84|106.02|104.62|93
1643715600000|2022-02-01 11:40:00|106.2|104.8|105.98|104.58|106.23|104.83|105.95|104.55|80
1643715900000|2022-02-01 11:45:00|105.99|104.59|106.06|104.66|106.1|104.7|105.97|104.57|70
1643716200000|2022-02-01 11:50:00|106.05|104.65|105.97|104.57|106.09|104.69|105.95|104.55|60
1643716500000|2022-02-01 11:55:00|106|104.6|106.2|104.8|106.38|104.98|106|104.6|129
1643716800000|2022-02-01 12:00:00|106.19|104.79|106.24|104.84|106.5|105.1|106.18|104.78|93
1643717100000|2022-02-01 12:05:00|106.22|104.82|106.34|104.94|106.35|104.95|106.05|104.65|126
1643717400000|2022-02-01 12:10:00|106.35|104.95|106.44|105.04|106.47|105.07|106.35|104.95|94
1643717700000|2022-02-01 12:15:00|106.46|105.06|106.39|104.99|106.58|105.18|106.38|104.98|77
1643718000000|2022-02-01 12:20:00|106.38|104.98|106.45|105.05|106.51|105.11|106.15|104.75|59
1643718300000|2022-02-01 12:25:00|106.47|105.07|106.6|105.2|106.6|105.2|106.47|105.07|68
1643718600000|2022-02-01 12:30:00|106.59|105.19|106.72|105.32|106.74|105.34|106.48|105.08|121
1643718900000|2022-02-01 12:35:00|106.73|105.33|106.9|105.5|106.96|105.56|106.67|105.27|125
1643719200000|2022-02-01 12:40:00|106.91|105.51|106.79|105.39|106.91|105.51|106.76|105.36|100
1643719500000|2022-02-01 12:45:00|106.78|105.38|106.65|105.25|106.9|105.5|106.59|105.19|108
1643719800000|2022-02-01 12:50:00|106.64|105.24|106.7|105.3|106.87|105.47|106.64|105.24|75
1643720100000|2022-02-01 12:55:00|106.76|105.36|107.03|105.63|107.03|105.63|106.65|105.25|86
1643720400000|2022-02-01 13:00:00|107.02|105.62|107.05|105.65|107.08|105.68|106.96|105.56|82
1643720700000|2022-02-01 13:05:00|107.06|105.66|106.96|105.56|107.17|105.77|106.96|105.56|83
1643721000000|2022-02-01 13:10:00|106.97|105.57|106.98|105.58|107.04|105.64|106.88|105.48|108
1643721300000|2022-02-01 13:15:00|106.96|105.56|107.26|105.86|107.26|105.86|106.95|105.55|70
1643721600000|2022-02-01 13:20:00|107.27|105.87|107.45|106.05|107.48|106.08|107.16|105.76|104
1643721900000|2022-02-01 13:25:00|107.46|106.06|107.29|105.89|107.74|106.34|107.28|105.88|184
1643722200000|2022-02-01 13:30:00|107.28|105.88|107.05|105.65|107.36|105.96|106.72|105.32|109
1643722500000|2022-02-01 13:35:00|107.04|105.64|107.15|105.75|107.18|105.78|106.88|105.48|83
1643722800000|2022-02-01 13:40:00|107.17|105.77|107.43|106.03|107.67|106.27|107.17|105.77|152
1643723100000|2022-02-01 13:45:00|107.44|106.04|107.29|105.89|107.49|106.09|107.16|105.76|115
1643723400000|2022-02-01 13:50:00|107.32|105.92|107.4|106|107.56|106.16|107.29|105.89|109
1643723700000|2022-02-01 13:55:00|107.39|105.99|107.11|105.71|107.5|106.1|107.1|105.7|168
1643724000000|2022-02-01 14:00:00|107.13|105.73|107.2|105.8|107.29|105.89|106.92|105.52|150
1643724300000|2022-02-01 14:05:00|107.21|105.81|107.76|106.36|107.85|106.45|107.18|105.78|141
1643724600000|2022-02-01 14:10:00|107.78|106.38|107.77|106.37|107.84|106.44|107.75|106.35|92
1643724900000|2022-02-01 14:15:00|107.76|106.36|107.73|106.33|107.89|106.49|107.67|106.27|116
1643725200000|2022-02-01 14:20:00|107.72|106.32|107.84|106.44|107.84|106.44|107.66|106.26|66
1643725500000|2022-02-01 14:25:00|107.85|106.45|107.78|106.38|108.03|106.63|107.73|106.33|116
1643725800000|2022-02-01 14:30:00|107.79|106.39|107.8|106.4|107.87|106.47|107.18|105.78|213
1643726100000|2022-02-01 14:35:00|107.79|106.39|107.22|105.82|107.8|106.4|107.15|105.75|264
1643726400000|2022-02-01 14:40:00|107.24|105.84|106.84|105.44|107.39|105.99|106.71|105.31|212
1643726700000|2022-02-01 14:45:00|106.83|105.43|106.84|105.44|106.89|105.49|106.47|105.07|206
1643727000000|2022-02-01 14:50:00|106.85|105.45|106.5|105.1|107.14|105.74|106.5|105.1|212
1643727300000|2022-02-01 14:55:00|106.51|105.11|106.76|105.36|106.85|105.45|106.35|104.95|204
1643727600000|2022-02-01 15:00:00|106.77|105.37|106.15|104.75|106.85|105.45|106.05|104.65|289
1643727900000|2022-02-01 15:05:00|106.16|104.76|106.3|104.9|106.37|104.97|105.98|104.58|257
1643728200000|2022-02-01 15:10:00|106.33|104.93|106.57|105.17|106.62|105.22|106.25|104.85|252
1643728500000|2022-02-01 15:15:00|106.6|105.2|106.46|105.06|106.6|105.2|106.4|105|140
1643728800000|2022-02-01 15:20:00|106.45|105.05|106.92|105.52|106.95|105.55|106.42|105.02|125
1643729100000|2022-02-01 15:25:00|106.88|105.48|106.68|105.28|106.97|105.57|106.68|105.28|159
1643729400000|2022-02-01 15:30:00|106.69|105.29|106.55|105.15|106.86|105.46|106.45|105.05|267
1643729700000|2022-02-01 15:35:00|106.56|105.16|106.58|105.18|106.76|105.36|106.48|105.08|183
1643730000000|2022-02-01 15:40:00|106.59|105.19|106.63|105.23|106.76|105.36|106.55|105.15|189
1643730300000|2022-02-01 15:45:00|106.62|105.22|106.75|105.35|106.77|105.37|106.55|105.15|145
1643730600000|2022-02-01 15:50:00|106.76|105.36|107.17|105.77|107.17|105.77|106.75|105.35|77
1643730900000|2022-02-01 15:55:00|107.16|105.76|107.25|105.85|107.35|105.95|107.15|105.75|132
1643731200000|2022-02-01 16:00:00|107.26|105.86|107.35|105.95|107.53|106.13|107.25|105.85|111
1643731500000|2022-02-01 16:05:00|107.36|105.96|107.85|106.45|107.9|106.5|107.17|105.77|179
1643731800000|2022-02-01 16:10:00|107.86|106.46|107.85|106.45|107.9|106.5|107.69|106.29|206
1643732100000|2022-02-01 16:15:00|107.82|106.42|107.62|106.22|107.82|106.42|107.5|106.1|219
1643732400000|2022-02-01 16:20:00|107.63|106.23|107.16|105.76|107.63|106.23|106.95|105.55|200
1643732700000|2022-02-01 16:25:00|107.18|105.78|107.4|106|107.44|106.04|107.16|105.76|128
1643733000000|2022-02-01 16:30:00|107.39|105.99|107.65|106.25|107.69|106.29|107.29|105.89|156
1643733300000|2022-02-01 16:35:00|107.64|106.24|107.49|106.09|107.76|106.36|107.35|105.95|191
1643733600000|2022-02-01 16:40:00|107.47|106.07|107.44|106.04|107.69|106.29|107.36|105.96|137
1643733900000|2022-02-01 16:45:00|107.46|106.06|107.63|106.23|107.75|106.35|107.44|106.04|115
1643734200000|2022-02-01 16:50:00|107.64|106.24|107.89|106.49|107.89|106.49|107.57|106.17|85
1643734500000|2022-02-01 16:55:00|107.91|106.51|108.25|106.85|108.52|107.12|107.79|106.39|220
1643734800000|2022-02-01 17:00:00|108.24|106.84|108.11|106.71|108.36|106.96|107.85|106.45|170
1643735100000|2022-02-01 17:05:00|108.12|106.72|107.99|106.59|108.14|106.74|107.95|106.55|188
1643735400000|2022-02-01 17:10:00|107.97|106.57|107.76|106.36|108.09|106.69|107.63|106.23|166
1643735700000|2022-02-01 17:15:00|107.77|106.37|107.76|106.36|107.85|106.45|107.58|106.18|159
1643736000000|2022-02-01 17:20:00|107.75|106.35|107.77|106.37|108.1|106.7|107.71|106.31|160
1643736300000|2022-02-01 17:25:00|107.76|106.36|107.47|106.07|107.79|106.39|107.46|106.06|224
1643736600000|2022-02-01 17:30:00|107.48|106.08|107.17|105.77|107.48|106.08|107.15|105.75|145
1643736900000|2022-02-01 17:35:00|107.18|105.78|107.44|106.04|107.59|106.19|107.18|105.78|147
1643737200000|2022-02-01 17:40:00|107.43|106.03|107.4|106|107.64|106.24|107.38|105.98|121
1643737500000|2022-02-01 17:45:00|107.41|106.01|107.38|105.98|107.45|106.05|107.28|105.88|131
1643737800000|2022-02-01 17:50:00|107.39|105.99|107.55|106.15|107.6|106.2|107.37|105.97|155
1643738100000|2022-02-01 17:55:00|107.54|106.14|107.75|106.35|107.77|106.37|107.53|106.13|98
1643738400000|2022-02-01 18:00:00|107.76|106.36|107.95|106.55|108.05|106.65|107.75|106.35|109
1643738700000|2022-02-01 18:05:00|107.94|106.54|108.06|106.66|108.16|106.76|107.88|106.48|103
1643739000000|2022-02-01 18:10:00|108.05|106.65|108.37|106.97|108.41|107.01|108.04|106.64|95
1643739300000|2022-02-01 18:15:00|108.35|106.95|108.2|106.8|108.42|107.02|108.16|106.76|119
1643739600000|2022-02-01 18:20:00|108.21|106.81|108.09|106.69|108.29|106.89|108.08|106.68|171
1643739900000|2022-02-01 18:25:00|108.1|106.7|108.37|106.97|108.43|107.03|108.07|106.67|119
1643740200000|2022-02-01 18:30:00|108.38|106.98|108.22|106.82|108.4|107|108.2|106.8|80
1643740500000|2022-02-01 18:35:00|108.21|106.81|108.26|106.86|108.26|106.86|107.97|106.57|111
1643740800000|2022-02-01 18:40:00|108.25|106.85|108.09|106.69|108.25|106.85|108.07|106.67|76
1643741100000|2022-02-01 18:45:00|108.1|106.7|108.05|106.65|108.19|106.79|107.98|106.58|124
1643741400000|2022-02-01 18:50:00|108.04|106.64|107.93|106.53|108.06|106.66|107.79|106.39|131
1643741700000|2022-02-01 18:55:00|107.92|106.52|107.56|106.16|107.93|106.53|107.35|105.95|127
1643742000000|2022-02-01 19:00:00|107.55|106.15|107.75|106.35|107.8|106.4|107.47|106.07|160
1643742300000|2022-02-01 19:05:00|107.76|106.36|107.53|106.13|107.76|106.36|107.43|106.03|83
1643742600000|2022-02-01 19:10:00|107.49|106.09|107.57|106.17|107.67|106.27|107.47|106.07|109
1643742900000|2022-02-01 19:15:00|107.59|106.19|107.37|105.97|107.66|106.26|107.35|105.95|165
1643743200000|2022-02-01 19:20:00|107.39|105.99|107.25|105.85|107.39|105.99|107.06|105.66|144
1643743500000|2022-02-01 19:25:00|107.24|105.84|107.35|105.95|107.35|105.95|107.19|105.79|80
1643743800000|2022-02-01 19:30:00|107.34|105.94|107.4|106|107.49|106.09|107.33|105.93|159
1643744100000|2022-02-01 19:35:00|107.41|106.01|107.27|105.87|107.48|106.08|107.18|105.78|163
1643744400000|2022-02-01 19:40:00|107.26|105.86|107.27|105.87|107.34|105.94|107.16|105.76|88
1643744700000|2022-02-01 19:45:00|107.28|105.88|107.39|105.99|107.53|106.13|107.28|105.88|102
1643745000000|2022-02-01 19:50:00|107.4|106|107.38|105.98|107.47|106.07|107.36|105.96|113
1643745300000|2022-02-01 19:55:00|107.37|105.97|107.28|105.88|107.49|106.09|107.28|105.88|120
1643745600000|2022-02-01 20:00:00|107.3|105.9|107.73|106.33|107.87|106.47|107.27|105.87|137
1643745900000|2022-02-01 20:05:00|107.72|106.32|107.66|106.26|107.72|106.32|107.58|106.18|118
1643746200000|2022-02-01 20:10:00|107.67|106.27|107.85|106.45|107.87|106.47|107.66|106.26|75
1643746500000|2022-02-01 20:15:00|107.87|106.47|107.59|106.19|107.87|106.47|107.57|106.17|137
1643746800000|2022-02-01 20:20:00|107.6|106.2|107.85|106.45|107.85|106.45|107.58|106.18|114
1643747100000|2022-02-01 20:25:00|107.84|106.44|107.76|106.36|107.85|106.45|107.65|106.25|139
1643747400000|2022-02-01 20:30:00|107.77|106.37|107.95|106.55|107.99|106.59|107.74|106.34|123
1643747700000|2022-02-01 20:35:00|107.94|106.54|107.75|106.35|108.04|106.64|107.75|106.35|112
1643748000000|2022-02-01 20:40:00|107.76|106.36|108.08|106.68|108.08|106.68|107.75|106.35|70
1643748300000|2022-02-01 20:45:00|108.07|106.67|108.31|106.91|108.31|106.91|108.07|106.67|110
1643748600000|2022-02-01 20:50:00|108.32|106.92|108.28|106.88|108.53|107.13|108.16|106.76|239
1643748900000|2022-02-01 20:55:00|108.29|106.89|107.63|106.23|108.29|106.89|107.63|106.23|99
1643749200000|2022-02-01 21:00:00|107.64|106.24|107.97|106.57|108|106.6|107.62|106.22|132
1643749500000|2022-02-01 21:05:00|107.95|106.55|107.99|106.59|108.07|106.67|107.91|106.51|121
1643749800000|2022-02-01 21:10:00|108|106.6|108.05|106.65|108.08|106.68|107.96|106.56|103
1643750100000|2022-02-01 21:15:00|108.06|106.66|108.19|106.79|108.38|106.98|108.06|106.66|104
1643750400000|2022-02-01 21:20:00|108.18|106.78|108.33|106.93|108.38|106.98|108.1|106.7|99
1643750700000|2022-02-01 21:25:00|108.32|106.92|108.23|106.83|108.32|106.92|108.17|106.77|110
1643751000000|2022-02-01 21:30:00|108.22|106.82|107.99|106.59|108.22|106.82|107.97|106.57|102
1643751300000|2022-02-01 21:35:00|108.02|106.62|108.3|106.9|108.44|107.04|107.99|106.59|90
1643751600000|2022-02-01 21:40:00|108.29|106.89|108.5|107.1|108.58|107.18|108.29|106.89|90
1643751900000|2022-02-01 21:45:00|108.49|107.09|108.26|106.86|108.59|107.19|108.25|106.85|76
1643752200000|2022-02-01 21:50:00|108.27|106.87|108.39|106.99|108.45|107.05|108.24|106.84|104
1643752500000|2022-02-01 21:55:00|108.37|106.97|108.55|107.15|108.55|107.15|108.19|106.79|111
1643752800000|2022-02-01 22:00:00|108.62|107.22|108.94|107.54|108.95|107.55|108.62|107.22|95
1643753100000|2022-02-01 22:05:00|108.93|107.53|108.94|107.54|108.95|107.55|108.85|107.45|42
1643753400000|2022-02-01 22:10:00|108.91|107.51|108.74|107.34|108.92|107.52|108.74|107.34|38
1643753700000|2022-02-01 22:15:00|108.73|107.33|108.47|107.07|108.74|107.34|108.45|107.05|72
1643754000000|2022-02-01 22:20:00|108.48|107.08|108.64|107.24|108.65|107.25|108.45|107.05|48
1643754300000|2022-02-01 22:25:00|108.63|107.23|108.49|107.09|108.63|107.23|108.45|107.05|75
1643754600000|2022-02-01 22:30:00|108.5|107.1|108.44|107.04|108.5|107.1|108.36|106.96|33
1643754900000|2022-02-01 22:35:00|108.41|107.01|107.91|106.51|108.42|107.02|107.77|106.37|70
1643755200000|2022-02-01 22:40:00|107.94|106.54|108.01|106.61|108.03|106.63|107.91|106.51|26
1643755500000|2022-02-01 22:45:00|108.02|106.62|108.1|106.7|108.2|106.8|108.02|106.62|59
1643755800000|2022-02-01 22:50:00|108.15|106.75|108.05|106.65|108.17|106.77|108.05|106.65|47
1643756100000|2022-02-01 22:55:00|108.07|106.67|108.3|106.9|108.3|106.9|107.99|106.59|41
1643756400000|2022-02-01 23:00:00|108.29|106.89|107.97|106.57|108.29|106.89|107.97|106.57|58
1643756700000|2022-02-01 23:05:00|107.98|106.58|108.04|106.64|108.21|106.81|107.98|106.58|74
1643757000000|2022-02-01 23:10:00|108.05|106.65|107.99|106.59|108.15|106.75|107.98|106.58|65
1643757300000|2022-02-01 23:15:00|108.04|106.64|108.3|106.9|108.3|106.9|107.95|106.55|104
1643757600000|2022-02-01 23:20:00|108.31|106.91|108.5|107.1|108.58|107.18|108.31|106.91|139
1643757900000|2022-02-01 23:25:00|108.54|107.14|108.48|107.08|108.55|107.15|108.39|106.99|88
1643758200000|2022-02-01 23:30:00|108.49|107.09|109.28|107.88|109.34|107.94|108.47|107.07|126
1643758500000|2022-02-01 23:35:00|109.31|107.91|108.99|107.59|109.45|108.05|108.95|107.55|161
1643758800000|2022-02-01 23:40:00|108.98|107.58|108.96|107.56|109.06|107.66|108.55|107.15|137
1643759100000|2022-02-01 23:45:00|108.95|107.55|109.96|108.56|110.24|108.84|108.95|107.55|200
1643759400000|2022-02-01 23:50:00|109.97|108.57|109.6|108.2|110.09|108.69|109.59|108.19|176
1643759700000|2022-02-01 23:55:00|109.65|108.25|110.25|108.85|110.28|108.88|109.35|107.95|143
1643760000000|2022-02-02 00:00:00|110.3|108.9|110.75|109.35|110.83|109.43|110.25|108.85|212
1643760300000|2022-02-02 00:05:00|110.76|109.36|110.1|108.7|110.8|109.4|109.67|108.27|228
1643760600000|2022-02-02 00:10:00|110.11|108.71|110.02|108.62|110.66|109.26|110.01|108.61|196
1643760900000|2022-02-02 00:15:00|110.01|108.61|110.16|108.76|110.44|109.04|109.95|108.55|192
1643761200000|2022-02-02 00:20:00|110.15|108.75|109.67|108.27|110.17|108.77|109.67|108.27|184
1643761500000|2022-02-02 00:25:00|109.69|108.29|109.96|108.56|110.14|108.74|109.65|108.25|150
1643761800000|2022-02-02 00:30:00|109.95|108.55|109.25|107.85|109.95|108.55|109.05|107.65|199
1643762100000|2022-02-02 00:35:00|109.33|107.93|109.03|107.63|109.56|108.16|109.03|107.63|220
1643762400000|2022-02-02 00:40:00|109.06|107.66|109.26|107.86|109.29|107.89|108.97|107.57|155
1643762700000|2022-02-02 00:45:00|109.27|107.87|109.77|108.37|109.79|108.39|108.99|107.59|208
1643763000000|2022-02-02 00:50:00|109.76|108.36|109.6|108.2|109.86|108.46|109.58|108.18|141
1643763300000|2022-02-02 00:55:00|109.62|108.22|109.67|108.27|109.67|108.27|109.42|108.02|163
1643763600000|2022-02-02 01:00:00|109.66|108.26|109.54|108.14|109.94|108.54|109.52|108.12|135
1643763900000|2022-02-02 01:05:00|109.53|108.13|110.14|108.74|110.17|108.77|109.38|107.98|160
1643764200000|2022-02-02 01:10:00|110.15|108.75|110.31|108.91|110.36|108.96|110.07|108.67|154
1643764500000|2022-02-02 01:15:00|110.29|108.89|110.1|108.7|110.35|108.95|110.09|108.69|191
1643764800000|2022-02-02 01:20:00|110.09|108.69|109.9|108.5|110.2|108.8|109.84|108.44|174
1643765100000|2022-02-02 01:25:00|109.89|108.49|109.69|108.29|109.9|108.5|109.63|108.23|154
1643765400000|2022-02-02 01:30:00|109.66|108.26|109.41|108.01|109.75|108.35|109.36|107.96|154
1643765700000|2022-02-02 01:35:00|109.42|108.02|109.45|108.05|109.54|108.14|109.36|107.96|121
1643766000000|2022-02-02 01:40:00|109.46|108.06|109.33|107.93|109.49|108.09|109.27|107.87|97
1643766300000|2022-02-02 01:45:00|109.3|107.9|109.43|108.03|109.46|108.06|109.28|107.88|116
1643766600000|2022-02-02 01:50:00|109.45|108.05|109.29|107.89|109.58|108.18|109.28|107.88|73
1643766900000|2022-02-02 01:55:00|109.32|107.92|109.36|107.96|109.37|107.97|109.27|107.87|61
1643767200000|2022-02-02 02:00:00|109.34|107.94|108.94|107.54|109.46|108.06|108.93|107.53|129
1643767500000|2022-02-02 02:05:00|108.89|107.49|109.18|107.78|109.19|107.79|108.89|107.49|112
1643767800000|2022-02-02 02:10:00|109.17|107.77|109.49|108.09|109.51|108.11|109.16|107.76|85
1643768100000|2022-02-02 02:15:00|109.51|108.11|109.74|108.34|109.86|108.46|109.5|108.1|82
1643768400000|2022-02-02 02:20:00|109.75|108.35|110.01|108.61|110.04|108.64|109.74|108.34|103
1643768700000|2022-02-02 02:25:00|109.98|108.58|109.98|108.58|110.01|108.61|109.87|108.47|81
1643769000000|2022-02-02 02:30:00|109.99|108.59|109.96|108.56|110.03|108.63|109.84|108.44|56
1643769300000|2022-02-02 02:35:00|109.97|108.57|110.1|108.7|110.12|108.72|109.97|108.57|74
1643769600000|2022-02-02 02:40:00|110.14|108.74|110.17|108.77|110.25|108.85|110.08|108.68|102
1643769900000|2022-02-02 02:45:00|110.16|108.76|110.17|108.77|110.2|108.8|110.05|108.65|104
1643770200000|2022-02-02 02:50:00|110.16|108.76|110.15|108.75|110.17|108.77|109.99|108.59|85
1643770500000|2022-02-02 02:55:00|110.14|108.74|110.08|108.68|110.17|108.77|110.02|108.62|105
1643770800000|2022-02-02 03:00:00|110.07|108.67|110.3|108.9|110.3|108.9|110.01|108.61|71
1643771100000|2022-02-02 03:05:00|110.31|108.91|110.26|108.86|110.31|108.91|110.17|108.77|146
1643771400000|2022-02-02 03:10:00|110.27|108.87|110.56|109.16|110.63|109.23|110.17|108.77|84
1643771700000|2022-02-02 03:15:00|110.55|109.15|110.29|108.89|110.66|109.26|110.29|108.89|120
1643772000000|2022-02-02 03:20:00|110.3|108.9|110.48|109.08|110.51|109.11|110.28|108.88|83
1643772300000|2022-02-02 03:25:00|110.49|109.09|110.23|108.83|110.49|109.09|110.17|108.77|80
1643772600000|2022-02-02 03:30:00|110.22|108.82|110.15|108.75|110.22|108.82|109.97|108.57|77
1643772900000|2022-02-02 03:35:00|110.14|108.74|109.86|108.46|110.14|108.74|109.78|108.38|64
1643773200000|2022-02-02 03:40:00|109.85|108.45|109.85|108.45|109.99|108.59|109.75|108.35|82
1643773500000|2022-02-02 03:45:00|109.84|108.44|109.85|108.45|109.96|108.56|109.78|108.38|52
1643773800000|2022-02-02 03:50:00|109.86|108.46|109.78|108.38|109.97|108.57|109.77|108.37|75
1643774100000|2022-02-02 03:55:00|109.76|108.36|109.77|108.37|109.78|108.38|109.67|108.27|37
1643774400000|2022-02-02 04:00:00|109.76|108.36|109.43|108.03|109.76|108.36|109.43|108.03|64
1643774700000|2022-02-02 04:05:00|109.41|108.01|109.22|107.82|109.45|108.05|109.22|107.82|59
1643775000000|2022-02-02 04:10:00|109.27|107.87|109.16|107.76|109.31|107.91|109.1|107.7|95
1643775300000|2022-02-02 04:15:00|109.17|107.77|109.21|107.81|109.31|107.91|109.12|107.72|103
1643775600000|2022-02-02 04:20:00|109.25|107.85|109.3|107.9|109.35|107.95|109.25|107.85|83
1643775900000|2022-02-02 04:25:00|109.31|107.91|109.27|107.87|109.4|108|109.25|107.85|75
1643776200000|2022-02-02 04:30:00|109.25|107.85|109.39|107.99|109.39|107.99|109.18|107.78|89
1643776500000|2022-02-02 04:35:00|109.36|107.96|109.39|107.99|109.48|108.08|109.36|107.96|80
1643776800000|2022-02-02 04:40:00|109.38|107.98|109.23|107.83|109.38|107.98|109.16|107.76|83
1643777100000|2022-02-02 04:45:00|109.22|107.82|109.2|107.8|109.29|107.89|109.17|107.77|92
1643777400000|2022-02-02 04:50:00|109.21|107.81|109.38|107.98|109.43|108.03|109.21|107.81|73
1643777700000|2022-02-02 04:55:00|109.37|107.97|109.18|107.78|109.42|108.02|109.18|107.78|95
1643778000000|2022-02-02 05:00:00|109.17|107.77|109.01|107.61|109.17|107.77|108.92|107.52|135
1643778300000|2022-02-02 05:05:00|108.99|107.59|109|107.6|109.06|107.66|108.95|107.55|77
1643778600000|2022-02-02 05:10:00|109.01|107.61|108.59|107.19|109.05|107.65|108.57|107.17|78
1643778900000|2022-02-02 05:15:00|108.6|107.2|108.51|107.11|108.62|107.22|108.43|107.03|115
1643779200000|2022-02-02 05:20:00|108.52|107.12|108.48|107.08|108.65|107.25|108.39|106.99|156
1643779500000|2022-02-02 05:25:00|108.47|107.07|108.38|106.98|108.48|107.08|108.32|106.92|80
1643779800000|2022-02-02 05:30:00|108.39|106.99|108.31|106.91|108.57|107.17|108.31|106.91|95
1643780100000|2022-02-02 05:35:00|108.32|106.92|108.4|107|108.41|107.01|108.25|106.85|84
1643780400000|2022-02-02 05:40:00|108.41|107.01|107.92|106.52|108.48|107.08|107.9|106.5|117
1643780700000|2022-02-02 05:45:00|107.94|106.54|108.17|106.77|108.28|106.88|107.93|106.53|98
1643781000000|2022-02-02 05:50:00|108.19|106.79|108.28|106.88|108.3|106.9|108.19|106.79|36
1643781300000|2022-02-02 05:55:00|108.27|106.87|108.45|107.05|108.46|107.06|108.26|106.86|46
1643781600000|2022-02-02 06:00:00|108.46|107.06|108.45|107.05|108.57|107.17|108.33|106.93|94
1643781900000|2022-02-02 06:05:00|108.48|107.08|108.58|107.18|108.59|107.19|108.39|106.99|55
1643782200000|2022-02-02 06:10:00|108.57|107.17|108.78|107.38|108.82|107.42|108.56|107.16|94
1643782500000|2022-02-02 06:15:00|108.77|107.37|108.61|107.21|108.78|107.38|108.56|107.16|85
1643782800000|2022-02-02 06:20:00|108.62|107.22|108.52|107.12|108.79|107.39|108.52|107.12|85
1643783100000|2022-02-02 06:25:00|108.5|107.1|108.45|107.05|108.51|107.11|108.29|106.89|103
1643783400000|2022-02-02 06:30:00|108.47|107.07|108.41|107.01|108.5|107.1|108.37|106.97|70
1643783700000|2022-02-02 06:35:00|108.39|106.99|108.1|106.7|108.43|107.03|108.08|106.68|79
1643784000000|2022-02-02 06:40:00|108.11|106.71|107.49|106.09|108.22|106.82|107.45|106.05|116
1643784300000|2022-02-02 06:45:00|107.48|106.08|107.51|106.11|107.88|106.48|107.48|106.08|176
1643784600000|2022-02-02 06:50:00|107.54|106.14|107.47|106.07|107.58|106.18|107.31|105.91|152
1643784900000|2022-02-02 06:55:00|107.46|106.06|107.66|106.26|107.73|106.33|107.39|105.99|127
1643785200000|2022-02-02 07:00:00|107.67|106.27|107.45|106.05|107.8|106.4|107.4|106|155
1643785500000|2022-02-02 07:05:00|107.42|106.02|107.53|106.13|107.58|106.18|107.41|106.01|106
1643785800000|2022-02-02 07:10:00|107.52|106.12|107.7|106.3|107.76|106.36|107.49|106.09|100
1643786100000|2022-02-02 07:15:00|107.69|106.29|107.72|106.32|107.78|106.38|107.6|106.2|114
1643786400000|2022-02-02 07:20:00|107.71|106.31|107.77|106.37|107.77|106.37|107.66|106.26|79
1643786700000|2022-02-02 07:25:00|107.76|106.36|107.73|106.33|107.79|106.39|107.59|106.19|94
1643787000000|2022-02-02 07:30:00|107.74|106.34|107.42|106.02|107.74|106.34|107.34|105.94|158
1643787300000|2022-02-02 07:35:00|107.39|105.99|107.21|105.81|107.48|106.08|107.17|105.77|113
1643787600000|2022-02-02 07:40:00|107.22|105.82|107.28|105.88|107.36|105.96|107.22|105.82|115
1643787900000|2022-02-02 07:45:00|107.27|105.87|106.59|105.19|107.27|105.87|106.49|105.09|217
1643788200000|2022-02-02 07:50:00|106.6|105.2|106.72|105.32|106.72|105.32|106.59|105.19|119
1643788500000|2022-02-02 07:55:00|106.71|105.31|106.66|105.26|106.82|105.42|106.59|105.19|107
1643788800000|2022-02-02 08:00:00|106.67|105.27|106.76|105.36|106.78|105.38|106.36|104.96|161
1643789100000|2022-02-02 08:05:00|106.77|105.37|106.86|105.46|106.88|105.48|106.75|105.35|108
1643789400000|2022-02-02 08:10:00|106.85|105.45|106.92|105.52|106.92|105.52|106.84|105.44|79
1643789700000|2022-02-02 08:15:00|106.9|105.5|106.96|105.56|107.08|105.68|106.9|105.5|85
1643790000000|2022-02-02 08:20:00|106.97|105.57|107|105.6|107.09|105.69|106.87|105.47|110
1643790300000|2022-02-02 08:25:00|107.01|105.61|106.94|105.54|107.08|105.68|106.86|105.46|83
1643790600000|2022-02-02 08:30:00|106.93|105.53|106.97|105.57|107.06|105.66|106.91|105.51|66
1643790900000|2022-02-02 08:35:00|106.98|105.58|106.87|105.47|107|105.6|106.86|105.46|134
1643791200000|2022-02-02 08:40:00|106.86|105.46|107.02|105.62|107.07|105.67|106.86|105.46|94
1643791500000|2022-02-02 08:45:00|107.01|105.61|106.99|105.59|107.12|105.72|106.98|105.58|42
1643791800000|2022-02-02 08:50:00|107.02|105.62|107.32|105.92|107.37|105.97|106.98|105.58|99
1643792100000|2022-02-02 08:55:00|107.31|105.91|107.26|105.86|107.33|105.93|107.19|105.79|46
1643792400000|2022-02-02 09:00:00|107.27|105.87|107.3|105.9|107.37|105.97|107.08|105.68|87
1643792700000|2022-02-02 09:05:00|107.29|105.89|107.19|105.79|107.38|105.98|107.18|105.78|72
1643793000000|2022-02-02 09:10:00|107.17|105.77|106.96|105.56|107.27|105.87|106.93|105.53|75
1643793300000|2022-02-02 09:15:00|106.97|105.57|106.81|105.41|107.06|105.66|106.81|105.41|64
1643793600000|2022-02-02 09:20:00|106.82|105.42|106.98|105.58|107.03|105.63|106.81|105.41|81
1643793900000|2022-02-02 09:25:00|107|105.6|106.91|105.51|107.11|105.71|106.87|105.47|97
1643794200000|2022-02-02 09:30:00|106.95|105.55|107.38|105.98|107.41|106.01|106.89|105.49|120
1643794500000|2022-02-02 09:35:00|107.4|106|107.39|105.99|107.53|106.13|107.27|105.87|91
1643794800000|2022-02-02 09:40:00|107.38|105.98|107.5|106.1|107.52|106.12|107.26|105.86|63
1643795100000|2022-02-02 09:45:00|107.53|106.13|107.88|106.48|107.88|106.48|107.47|106.07|101
1643795400000|2022-02-02 09:50:00|107.89|106.49|107.88|106.48|107.96|106.56|107.72|106.32|91
1643795700000|2022-02-02 09:55:00|107.86|106.46|107.81|106.41|107.96|106.56|107.78|106.38|88
1643796000000|2022-02-02 10:00:00|107.8|106.4|107.69|106.29|107.83|106.43|107.65|106.25|101
1643796300000|2022-02-02 10:05:00|107.73|106.33|107.66|106.26|107.78|106.38|107.66|106.26|81
1643796600000|2022-02-02 10:10:00|107.67|106.27|107.61|106.21|107.68|106.28|107.48|106.08|67
1643796900000|2022-02-02 10:15:00|107.62|106.22|107.49|106.09|107.71|106.31|107.49|106.09|60
1643797200000|2022-02-02 10:20:00|107.5|106.1|107.59|106.19|107.66|106.26|107.48|106.08|43
1643797500000|2022-02-02 10:25:00|107.58|106.18|107.72|106.32|107.78|106.38|107.51|106.11|71
1643797800000|2022-02-02 10:30:00|107.75|106.35|107.86|106.46|107.87|106.47|107.71|106.31|64
1643798100000|2022-02-02 10:35:00|107.84|106.44|107.75|106.35|107.94|106.54|107.72|106.32|104
1643798400000|2022-02-02 10:40:00|107.76|106.36|107.7|106.3|107.76|106.36|107.49|106.09|66
1643798700000|2022-02-02 10:45:00|107.69|106.29|107.87|106.47|107.88|106.48|107.61|106.21|52
1643799000000|2022-02-02 10:50:00|107.88|106.48|107.81|106.41|107.88|106.48|107.78|106.38|31
1643799300000|2022-02-02 10:55:00|107.8|106.4|107.84|106.44|107.85|106.45|107.77|106.37|39
1643799600000|2022-02-02 11:00:00|107.85|106.45|107.78|106.38|107.87|106.47|107.68|106.28|53
1643799900000|2022-02-02 11:05:00|107.77|106.37|107.57|106.17|107.79|106.39|107.57|106.17|70
1643800200000|2022-02-02 11:10:00|107.59|106.19|107.63|106.23|107.64|106.24|107.48|106.08|63
1643800500000|2022-02-02 11:15:00|107.59|106.19|107.58|106.18|107.79|106.39|107.58|106.18|62
1643800800000|2022-02-02 11:20:00|107.57|106.17|107.68|106.28|107.69|106.29|107.48|106.08|77
1643801100000|2022-02-02 11:25:00|107.67|106.27|107.72|106.32|107.75|106.35|107.57|106.17|44
1643801400000|2022-02-02 11:30:00|107.73|106.33|107.36|105.96|107.75|106.35|107.36|105.96|83
1643801700000|2022-02-02 11:35:00|107.38|105.98|107.25|105.85|107.39|105.99|107.18|105.78|113
1643802000000|2022-02-02 11:40:00|107.28|105.88|107.43|106.03|107.43|106.03|107.26|105.86|62
1643802300000|2022-02-02 11:45:00|107.44|106.04|107.55|106.15|107.6|106.2|107.44|106.04|74
1643802600000|2022-02-02 11:50:00|107.56|106.16|107.63|106.23|107.67|106.27|107.47|106.07|55
1643802900000|2022-02-02 11:55:00|107.62|106.22|107.52|106.12|107.69|106.29|107.47|106.07|100
1643803200000|2022-02-02 12:00:00|107.49|106.09|107.65|106.25|107.67|106.27|107.42|106.02|89
1643803500000|2022-02-02 12:05:00|107.66|106.26|107.75|106.35|107.78|106.38|107.58|106.18|89
1643803800000|2022-02-02 12:10:00|107.76|106.36|108.05|106.65|108.1|106.7|107.75|106.35|145
1643804100000|2022-02-02 12:15:00|108.07|106.67|107.88|106.48|108.26|106.86|107.87|106.47|131
1643804400000|2022-02-02 12:20:00|107.87|106.47|107.88|106.48|107.95|106.55|107.71|106.31|89
1643804700000|2022-02-02 12:25:00|107.87|106.47|107.98|106.58|108.01|106.61|107.82|106.42|68
1643805000000|2022-02-02 12:30:00|107.97|106.57|107.92|106.52|107.98|106.58|107.78|106.38|84
1643805300000|2022-02-02 12:35:00|107.91|106.51|108.01|106.61|108.09|106.69|107.8|106.4|97
1643805600000|2022-02-02 12:40:00|108|106.6|108.24|106.84|108.25|106.85|107.98|106.58|76
1643805900000|2022-02-02 12:45:00|108.25|106.85|108.75|107.35|108.97|107.57|108.25|106.85|163
1643806200000|2022-02-02 12:50:00|108.77|107.37|108.69|107.29|108.96|107.56|108.51|107.11|114
1643806500000|2022-02-02 12:55:00|108.73|107.33|108.59|107.19|108.84|107.44|108.57|107.17|89
1643806800000|2022-02-02 13:00:00|108.6|107.2|108.75|107.35|108.78|107.38|108.59|107.19|77
1643807100000|2022-02-02 13:05:00|108.76|107.36|108.82|107.42|108.82|107.42|108.68|107.28|53
1643807400000|2022-02-02 13:10:00|108.78|107.38|108.53|107.13|108.78|107.38|108.48|107.08|98
1643807700000|2022-02-02 13:15:00|108.55|107.15|108.54|107.14|108.65|107.25|108.37|106.97|113
1643808000000|2022-02-02 13:20:00|108.53|107.13|108.43|107.03|108.61|107.21|108.4|107|101
1643808300000|2022-02-02 13:25:00|108.41|107.01|108.48|107.08|108.51|107.11|108.15|106.75|121
1643808600000|2022-02-02 13:30:00|108.51|107.11|108.65|107.25|108.69|107.29|108.5|107.1|100
1643808900000|2022-02-02 13:35:00|108.67|107.27|108.6|107.2|108.72|107.32|108.56|107.16|63
1643809200000|2022-02-02 13:40:00|108.58|107.18|108.57|107.17|108.8|107.4|108.56|107.16|71
1643809500000|2022-02-02 13:45:00|108.56|107.16|108.29|106.89|108.59|107.19|108.27|106.87|132
1643809800000|2022-02-02 13:50:00|108.24|106.84|108.16|106.76|108.27|106.87|107.95|106.55|125
1643810100000|2022-02-02 13:55:00|108.17|106.77|108.09|106.69|108.26|106.86|108.09|106.69|107
1643810400000|2022-02-02 14:00:00|108.1|106.7|108.15|106.75|108.17|106.77|107.97|106.57|77
1643810700000|2022-02-02 14:05:00|108.16|106.76|108.09|106.69|108.16|106.76|107.92|106.52|74
1643811000000|2022-02-02 14:10:00|108.08|106.68|108.34|106.94|108.37|106.97|108.08|106.68|81
1643811300000|2022-02-02 14:15:00|108.33|106.93|107.93|106.53|108.39|106.99|107.89|106.49|97
1643811600000|2022-02-02 14:20:00|107.92|106.52|107.66|106.26|107.97|106.57|107.63|106.23|106
1643811900000|2022-02-02 14:25:00|107.67|106.27|107.67|106.27|107.76|106.36|107.64|106.24|114
1643812200000|2022-02-02 14:30:00|107.66|106.26|106.7|105.3|107.8|106.4|106.48|105.08|257
1643812500000|2022-02-02 14:35:00|106.74|105.34|106.56|105.16|106.95|105.55|106.43|105.03|280
1643812800000|2022-02-02 14:40:00|106.57|105.17|105.63|104.23|106.58|105.18|105.49|104.09|271
1643813100000|2022-02-02 14:45:00|105.64|104.24|104.67|103.27|105.82|104.42|104.66|103.26|302
1643813400000|2022-02-02 14:50:00|104.66|103.26|105.34|103.94|105.64|104.24|104.64|103.24|270
1643813700000|2022-02-02 14:55:00|105.35|103.95|105.19|103.79|105.46|104.06|104.96|103.56|350
1643814000000|2022-02-02 15:00:00|105.18|103.78|105.07|103.67|105.66|104.26|105.05|103.65|382
1643814300000|2022-02-02 15:05:00|105.08|103.68|105.66|104.26|105.73|104.33|105.06|103.66|216
1643814600000|2022-02-02 15:10:00|105.67|104.27|105.3|103.9|105.67|104.27|105.29|103.89|285
1643814900000|2022-02-02 15:15:00|105.35|103.95|105.46|104.06|105.59|104.19|105.19|103.79|177
1643815200000|2022-02-02 15:20:00|105.45|104.05|105.45|104.05|105.56|104.16|105.35|103.95|279
1643815500000|2022-02-02 15:25:00|105.44|104.04|105.65|104.25|105.76|104.36|105.27|103.87|255
1643815800000|2022-02-02 15:30:00|105.66|104.26|105.35|103.95|105.81|104.41|105.26|103.86|289
1643816100000|2022-02-02 15:35:00|105.34|103.94|105.28|103.88|105.36|103.96|105.09|103.69|263
1643816400000|2022-02-02 15:40:00|105.3|103.9|106.03|104.63|106.03|104.63|105.29|103.89|228
1643816700000|2022-02-02 15:45:00|106.04|104.64|105.79|104.39|106.07|104.67|105.71|104.31|184
1643817000000|2022-02-02 15:50:00|105.78|104.38|105.45|104.05|105.88|104.48|105.45|104.05|186
1643817300000|2022-02-02 15:55:00|105.47|104.07|105.42|104.02|105.56|104.16|105.33|103.93|167
1643817600000|2022-02-02 16:00:00|105.37|103.97|104.95|103.55|105.46|104.06|104.79|103.39|215
1643817900000|2022-02-02 16:05:00|104.94|103.54|104.54|103.14|104.98|103.58|104.4|103|319
1643818200000|2022-02-02 16:10:00|104.53|103.13|104.4|103|104.79|103.39|104.29|102.89|201
1643818500000|2022-02-02 16:15:00|104.41|103.01|104.25|102.85|104.41|103.01|103.94|102.54|254
1643818800000|2022-02-02 16:20:00|104.26|102.86|104.83|103.43|104.83|103.43|104.26|102.86|176
1643819100000|2022-02-02 16:25:00|104.84|103.44|104.81|103.41|104.97|103.57|104.7|103.3|133
1643819400000|2022-02-02 16:30:00|104.8|103.4|104.68|103.28|104.86|103.46|104.68|103.28|151
1643819700000|2022-02-02 16:35:00|104.7|103.3|104.32|102.92|104.73|103.33|104.25|102.85|203
1643820000000|2022-02-02 16:40:00|104.33|102.93|104.55|103.15|104.55|103.15|104.25|102.85|160
1643820300000|2022-02-02 16:45:00|104.53|103.13|104.96|103.56|105.02|103.62|104.47|103.07|119
1643820600000|2022-02-02 16:50:00|104.97|103.57|105.68|104.28|105.86|104.46|104.97|103.57|179
1643820900000|2022-02-02 16:55:00|105.71|104.31|105.4|104|105.71|104.31|105.29|103.89|158
1643821200000|2022-02-02 17:00:00|105.42|104.02|105.39|103.99|105.46|104.06|105.03|103.63|210
1643821500000|2022-02-02 17:05:00|105.41|104.01|105.95|104.55|105.96|104.56|105.39|103.99|137
1643821800000|2022-02-02 17:10:00|105.94|104.54|105.75|104.35|106.02|104.62|105.62|104.22|153
1643822100000|2022-02-02 17:15:00|105.74|104.34|105.57|104.17|105.82|104.42|105.41|104.01|130
1643822400000|2022-02-02 17:20:00|105.56|104.16|105.51|104.11|105.66|104.26|105.47|104.07|107
1643822700000|2022-02-02 17:25:00|105.52|104.12|105.4|104|105.6|104.2|105.38|103.98|100
1643823000000|2022-02-02 17:30:00|105.38|103.98|105.23|103.83|105.41|104.01|105.17|103.77|147
1643823300000|2022-02-02 17:35:00|105.21|103.81|105.32|103.92|105.33|103.93|105.17|103.77|129
1643823600000|2022-02-02 17:40:00|105.33|103.93|104.96|103.56|105.36|103.96|104.96|103.56|109
1643823900000|2022-02-02 17:45:00|104.98|103.58|105.35|103.95|105.51|104.11|104.95|103.55|144
1643824200000|2022-02-02 17:50:00|105.36|103.96|105.39|103.99|105.43|104.03|105.17|103.77|79
1643824500000|2022-02-02 17:55:00|105.38|103.98|105.54|104.14|105.54|104.14|105.25|103.85|91
1643824800000|2022-02-02 18:00:00|105.55|104.15|105.57|104.17|105.69|104.29|105.36|103.96|141
1643825100000|2022-02-02 18:05:00|105.58|104.18|105.51|104.11|105.58|104.18|105.37|103.97|118
1643825400000|2022-02-02 18:10:00|105.52|104.12|105.49|104.09|105.52|104.12|105.3|103.9|127
1643825700000|2022-02-02 18:15:00|105.51|104.11|105.68|104.28|105.84|104.44|105.5|104.1|106
1643826000000|2022-02-02 18:20:00|105.69|104.29|105.65|104.25|105.73|104.33|105.58|104.18|83
1643826300000|2022-02-02 18:25:00|105.66|104.26|105.66|104.26|105.7|104.3|105.45|104.05|100
1643826600000|2022-02-02 18:30:00|105.65|104.25|105.7|104.3|105.81|104.41|105.61|104.21|113
1643826900000|2022-02-02 18:35:00|105.69|104.29|105.83|104.43|105.85|104.45|105.67|104.27|71
1643827200000|2022-02-02 18:40:00|105.84|104.44|105.95|104.55|105.96|104.56|105.84|104.44|43
1643827500000|2022-02-02 18:45:00|105.92|104.52|105.75|104.35|105.98|104.58|105.67|104.27|96
1643827800000|2022-02-02 18:50:00|105.76|104.36|105.75|104.35|105.78|104.38|105.59|104.19|99
1643828100000|2022-02-02 18:55:00|105.77|104.37|105.97|104.57|105.97|104.57|105.75|104.35|81
1643828400000|2022-02-02 19:00:00|105.99|104.59|106.26|104.86|106.26|104.86|105.9|104.5|121
1643828700000|2022-02-02 19:05:00|106.28|104.88|106.03|104.63|106.31|104.91|105.95|104.55|186
1643829000000|2022-02-02 19:10:00|106.01|104.61|105.87|104.47|106.08|104.68|105.81|104.41|120
1643829300000|2022-02-02 19:15:00|105.88|104.48|105.92|104.52|105.96|104.56|105.67|104.27|123
1643829600000|2022-02-02 19:20:00|105.91|104.51|105.94|104.54|106|104.6|105.85|104.45|100
1643829900000|2022-02-02 19:25:00|105.95|104.55|106.05|104.65|106.06|104.66|105.85|104.45|89
1643830200000|2022-02-02 19:30:00|106.06|104.66|106.35|104.95|106.37|104.97|106.05|104.65|99
1643830500000|2022-02-02 19:35:00|106.36|104.96|106.5|105.1|106.51|105.11|106.25|104.85|93
1643830800000|2022-02-02 19:40:00|106.52|105.12|106.45|105.05|106.56|105.16|106.44|105.04|114
1643831100000|2022-02-02 19:45:00|106.46|105.06|106.46|105.06|106.55|105.15|106.38|104.98|88
1643831400000|2022-02-02 19:50:00|106.47|105.07|106.44|105.04|106.51|105.11|106.35|104.95|73
1643831700000|2022-02-02 19:55:00|106.43|105.03|106.24|104.84|106.44|105.04|106.16|104.76|111
1643832000000|2022-02-02 20:00:00|106.25|104.85|106.35|104.95|106.35|104.95|105.95|104.55|105
1643832300000|2022-02-02 20:05:00|106.34|104.94|106.16|104.76|106.34|104.94|106.14|104.74|133
1643832600000|2022-02-02 20:10:00|106.17|104.77|106.21|104.81|106.27|104.87|106.12|104.72|128
1643832900000|2022-02-02 20:15:00|106.2|104.8|106.35|104.95|106.42|105.02|106.15|104.75|81
1643833200000|2022-02-02 20:20:00|106.36|104.96|106.05|104.65|106.36|104.96|106.04|104.64|104
1643833500000|2022-02-02 20:25:00|106.04|104.64|105.91|104.51|106.1|104.7|105.76|104.36|125
1643833800000|2022-02-02 20:30:00|105.9|104.5|105.64|104.24|105.91|104.51|105.57|104.17|126
1643834100000|2022-02-02 20:35:00|105.66|104.26|105.5|104.1|105.76|104.36|105.38|103.98|148
1643834400000|2022-02-02 20:40:00|105.53|104.13|105.55|104.15|105.76|104.36|105.5|104.1|136
1643834700000|2022-02-02 20:45:00|105.56|104.16|105.7|104.3|105.88|104.48|105.55|104.15|113
1643835000000|2022-02-02 20:50:00|105.69|104.29|105.94|104.54|105.94|104.54|105.45|104.05|157
1643835300000|2022-02-02 20:55:00|105.93|104.53|105.82|104.42|106.16|104.76|105.8|104.4|145
1643835600000|2022-02-02 21:00:00|105.81|104.41|105.46|104.06|106.05|104.65|105.39|103.99|153
1643835900000|2022-02-02 21:05:00|105.45|104.05|104.86|103.46|105.5|104.1|104.85|103.45|238
1643836200000|2022-02-02 21:10:00|104.85|103.45|104.86|103.46|105.05|103.65|104.75|103.35|195
1643836500000|2022-02-02 21:15:00|104.85|103.45|104.56|103.16|105.25|103.85|104.52|103.12|177
1643836800000|2022-02-02 21:20:00|104.55|103.15|104.33|102.93|104.58|103.18|104.15|102.75|157
1643837100000|2022-02-02 21:25:00|104.32|102.92|104.64|103.24|104.82|103.42|104.31|102.91|160
1643837400000|2022-02-02 21:30:00|104.65|103.25|104.13|102.73|104.88|103.48|104.13|102.73|202
1643837700000|2022-02-02 21:35:00|104.11|102.71|103.18|101.78|104.11|102.71|103.01|101.61|349
1643838000000|2022-02-02 21:40:00|103.22|101.82|103.25|101.85|103.76|102.36|103.16|101.76|301
1643838300000|2022-02-02 21:45:00|103.26|101.86|103.18|101.78|103.75|102.35|103.17|101.77|299
1643838600000|2022-02-02 21:50:00|103.19|101.79|103.44|102.04|103.67|102.27|103.18|101.78|233
1643838900000|2022-02-02 21:55:00|103.45|102.05|103.85|102.45|103.9|102.5|103.45|102.05|138
1643839200000|2022-02-02 22:00:00|103.86|102.46|103.84|102.44|104.36|102.96|103.73|102.33|208
1643839500000|2022-02-02 22:05:00|103.85|102.45|103.65|102.25|103.92|102.52|103.59|102.19|160
1643839800000|2022-02-02 22:10:00|103.64|102.24|103.48|102.08|103.67|102.27|103.47|102.07|151
1643840100000|2022-02-02 22:15:00|103.49|102.09|103.58|102.18|103.66|102.26|103.46|102.06|80
1643840400000|2022-02-02 22:20:00|103.57|102.17|103.97|102.57|104.1|102.7|103.55|102.15|122
1643840700000|2022-02-02 22:25:00|104|102.6|104.06|102.66|104.1|102.7|103.8|102.4|115
1643841000000|2022-02-02 22:30:00|104.08|102.68|104.24|102.84|104.27|102.87|104.07|102.67|48
1643841300000|2022-02-02 22:35:00|104.25|102.85|104.27|102.87|104.45|103.05|104.25|102.85|44
1643841600000|2022-02-02 22:40:00|104.28|102.88|104.41|103.01|104.42|103.02|104.27|102.87|45
1643841900000|2022-02-02 22:45:00|104.4|103|104.25|102.85|104.43|103.03|104.25|102.85|56
1643842200000|2022-02-02 22:50:00|104.26|102.86|104.04|102.64|104.32|102.92|104.04|102.64|63
1643842500000|2022-02-02 22:55:00|104.05|102.65|104.04|102.64|104.09|102.69|103.88|102.48|86
1643842800000|2022-02-02 23:00:00|104.05|102.65|104.15|102.75|104.42|103.02|103.68|102.28|141
1643843100000|2022-02-02 23:05:00|104.19|102.79|103.94|102.54|104.3|102.9|103.87|102.47|134
1643843400000|2022-02-02 23:10:00|103.95|102.55|104.57|103.17|104.57|103.17|103.89|102.49|129
1643843700000|2022-02-02 23:15:00|104.55|103.15|104.16|102.76|104.68|103.28|104.15|102.75|172
1643844000000|2022-02-02 23:20:00|104.15|102.75|103.96|102.56|104.16|102.76|103.83|102.43|147
1643844300000|2022-02-02 23:25:00|103.98|102.58|103.78|102.38|104|102.6|103.68|102.28|132
1643844600000|2022-02-02 23:30:00|103.77|102.37|103.63|102.23|103.97|102.57|103.55|102.15|157
1643844900000|2022-02-02 23:35:00|103.6|102.2|103.46|102.06|103.63|102.23|103.45|102.05|137
1643845200000|2022-02-02 23:40:00|103.47|102.07|103.49|102.09|103.56|102.16|103.35|101.95|122
1643845500000|2022-02-02 23:45:00|103.5|102.1|103.36|101.96|103.53|102.13|103.27|101.87|177
1643845800000|2022-02-02 23:50:00|103.35|101.95|103.21|101.81|103.49|102.09|103.19|101.79|97
1643846100000|2022-02-02 23:55:00|103.19|101.79|103.36|101.96|103.66|102.26|103.18|101.78|151
1643846400000|2022-02-03 00:00:00|103.38|101.98|103.38|101.98|103.97|102.57|103.27|101.87|230
1643846700000|2022-02-03 00:05:00|103.35|101.95|103.55|102.15|103.55|102.15|103.05|101.65|155
1643847000000|2022-02-03 00:10:00|103.54|102.14|103.86|102.46|103.95|102.55|103.54|102.14|204
1643847300000|2022-02-03 00:15:00|103.87|102.47|103.53|102.13|103.96|102.56|103.49|102.09|254
1643847600000|2022-02-03 00:20:00|103.52|102.12|103.85|102.45|103.93|102.53|103.28|101.88|201
1643847900000|2022-02-03 00:25:00|103.88|102.48|104.05|102.65|104.09|102.69|103.86|102.46|132
1643848200000|2022-02-03 00:30:00|104.06|102.66|103.94|102.54|104.35|102.95|103.93|102.53|164
1643848500000|2022-02-03 00:35:00|103.96|102.56|103.97|102.57|104.33|102.93|103.93|102.53|192
1643848800000|2022-02-03 00:40:00|103.96|102.56|103.91|102.51|103.99|102.59|103.8|102.4|168
1643849100000|2022-02-03 00:45:00|103.9|102.5|103.84|102.44|103.92|102.52|103.77|102.37|128
1643849400000|2022-02-03 00:50:00|103.83|102.43|104.11|102.71|104.14|102.74|103.79|102.39|97
1643849700000|2022-02-03 00:55:00|104.1|102.7|103.9|102.5|104.15|102.75|103.87|102.47|121
1643850000000|2022-02-03 01:00:00|103.89|102.49|104.05|102.65|104.16|102.76|103.88|102.48|82
1643850300000|2022-02-03 01:05:00|104.06|102.66|103.75|102.35|104.14|102.74|103.71|102.31|120
1643850600000|2022-02-03 01:10:00|103.74|102.34|103.97|102.57|104.02|102.62|103.74|102.34|122
1643850900000|2022-02-03 01:15:00|103.96|102.56|103.67|102.27|104.05|102.65|103.65|102.25|154
1643851200000|2022-02-03 01:20:00|103.68|102.28|103.89|102.49|103.89|102.49|103.63|102.23|119
1643851500000|2022-02-03 01:25:00|103.87|102.47|103.78|102.38|103.9|102.5|103.69|102.29|94
1643851800000|2022-02-03 01:30:00|103.77|102.37|103.86|102.46|103.89|102.49|103.68|102.28|83
1643852100000|2022-02-03 01:35:00|103.85|102.45|103.73|102.33|103.96|102.56|103.73|102.33|120
1643852400000|2022-02-03 01:40:00|103.74|102.34|103.77|102.37|103.97|102.57|103.69|102.29|109
1643852700000|2022-02-03 01:45:00|103.78|102.38|103.3|101.9|103.79|102.39|103.25|101.85|111
1643853000000|2022-02-03 01:50:00|103.31|101.91|103.06|101.66|103.34|101.94|103.05|101.65|93
1643853300000|2022-02-03 01:55:00|103.05|101.65|103.02|101.62|103.17|101.77|102.65|101.25|150
1643853600000|2022-02-03 02:00:00|103.03|101.63|102.98|101.58|103.3|101.9|102.95|101.55|145
1643853900000|2022-02-03 02:05:00|102.99|101.59|102.79|101.39|103.07|101.67|102.68|101.28|127
1643854200000|2022-02-03 02:10:00|102.8|101.4|103.44|102.04|103.44|102.04|102.75|101.35|122
1643854500000|2022-02-03 02:15:00|103.45|102.05|103.62|102.22|103.74|102.34|103.37|101.97|137
1643854800000|2022-02-03 02:20:00|103.65|102.25|103.16|101.76|103.67|102.27|103.1|101.7|152
1643855100000|2022-02-03 02:25:00|103.17|101.77|103.29|101.89|103.44|102.04|103.17|101.77|133
1643855400000|2022-02-03 02:30:00|103.27|101.87|103.37|101.97|103.54|102.14|103.25|101.85|131
1643855700000|2022-02-03 02:35:00|103.32|101.92|103.43|102.03|103.54|102.14|103.27|101.87|94
1643856000000|2022-02-03 02:40:00|103.46|102.06|103.47|102.07|103.55|102.15|103.35|101.95|108
1643856300000|2022-02-03 02:45:00|103.48|102.08|103.7|102.3|103.73|102.33|103.47|102.07|182
1643856600000|2022-02-03 02:50:00|103.68|102.28|103.67|102.27|103.82|102.42|103.58|102.18|130
1643856900000|2022-02-03 02:55:00|103.66|102.26|103.69|102.29|103.77|102.37|103.56|102.16|103
1643857200000|2022-02-03 03:00:00|103.72|102.32|103.77|102.37|103.83|102.43|103.67|102.27|87
1643857500000|2022-02-03 03:05:00|103.79|102.39|103.8|102.4|103.83|102.43|103.68|102.28|85
1643857800000|2022-02-03 03:10:00|103.78|102.38|103.9|102.5|103.9|102.5|103.57|102.17|81
1643858100000|2022-02-03 03:15:00|103.93|102.53|103.88|102.48|103.93|102.53|103.77|102.37|108
1643858400000|2022-02-03 03:20:00|103.89|102.49|103.68|102.28|103.9|102.5|103.67|102.27|90
1643858700000|2022-02-03 03:25:00|103.69|102.29|103.47|102.07|103.69|102.29|103.47|102.07|73
1643859000000|2022-02-03 03:30:00|103.49|102.09|103.56|102.16|103.58|102.18|103.45|102.05|87
1643859300000|2022-02-03 03:35:00|103.55|102.15|103.82|102.42|103.82|102.42|103.55|102.15|78
1643859600000|2022-02-03 03:40:00|103.81|102.41|103.51|102.11|103.87|102.47|103.51|102.11|97
1643859900000|2022-02-03 03:45:00|103.5|102.1|103.8|102.4|103.8|102.4|103.46|102.06|92
1643860200000|2022-02-03 03:50:00|103.79|102.39|103.46|102.06|103.82|102.42|103.42|102.02|93
1643860500000|2022-02-03 03:55:00|103.45|102.05|103.56|102.16|103.61|102.21|103.28|101.88|93
1643860800000|2022-02-03 04:00:00|103.57|102.17|103.76|102.36|103.76|102.36|103.42|102.02|147
1643861100000|2022-02-03 04:05:00|103.77|102.37|103.88|102.48|103.89|102.49|103.68|102.28|103
1643861400000|2022-02-03 04:10:00|103.89|102.49|103.84|102.44|103.89|102.49|103.78|102.38|65
1643861700000|2022-02-03 04:15:00|103.86|102.46|103.78|102.38|103.88|102.48|103.75|102.35|77
1643862000000|2022-02-03 04:20:00|103.79|102.39|103.65|102.25|103.79|102.39|103.65|102.25|91
1643862300000|2022-02-03 04:25:00|103.66|102.26|103.84|102.44|103.89|102.49|103.65|102.25|78
1643862600000|2022-02-03 04:30:00|103.85|102.45|103.73|102.33|103.85|102.45|103.66|102.26|79
1643862900000|2022-02-03 04:35:00|103.72|102.32|103.77|102.37|103.79|102.39|103.68|102.28|115
1643863200000|2022-02-03 04:40:00|103.81|102.41|103.89|102.49|103.96|102.56|103.81|102.41|45
1643863500000|2022-02-03 04:45:00|103.88|102.48|103.96|102.56|104.01|102.61|103.88|102.48|108
1643863800000|2022-02-03 04:50:00|103.97|102.57|104.03|102.63|104.05|102.65|103.95|102.55|83
1643864100000|2022-02-03 04:55:00|104.02|102.62|103.82|102.42|104.02|102.62|103.77|102.37|87
1643864400000|2022-02-03 05:00:00|103.8|102.4|103.77|102.37|103.84|102.44|103.75|102.35|56
1643864700000|2022-02-03 05:05:00|103.76|102.36|103.65|102.25|103.79|102.39|103.59|102.19|61
1643865000000|2022-02-03 05:10:00|103.68|102.28|103.76|102.36|103.79|102.39|103.66|102.26|73
1643865300000|2022-02-03 05:15:00|103.77|102.37|104.15|102.75|104.16|102.76|103.76|102.36|81
1643865600000|2022-02-03 05:20:00|104.16|102.76|104.18|102.78|104.2|102.8|104|102.6|112
1643865900000|2022-02-03 05:25:00|104.19|102.79|104.55|103.15|104.55|103.15|104.09|102.69|83
1643866200000|2022-02-03 05:30:00|104.56|103.16|104.86|103.46|104.86|103.46|104.42|103.02|107
1643866500000|2022-02-03 05:35:00|104.83|103.43|104.56|103.16|104.83|103.43|104.5|103.1|135
1643866800000|2022-02-03 05:40:00|104.55|103.15|104.33|102.93|104.55|103.15|104.31|102.91|118
1643867100000|2022-02-03 05:45:00|104.35|102.95|104.29|102.89|104.39|102.99|104.26|102.86|93
1643867400000|2022-02-03 05:50:00|104.28|102.88|104.57|103.17|104.66|103.26|104.26|102.86|91
1643867700000|2022-02-03 05:55:00|104.56|103.16|104.47|103.07|104.57|103.17|104.44|103.04|79
1643868000000|2022-02-03 06:00:00|104.48|103.08|104.43|103.03|104.48|103.08|104.35|102.95|66
1643868300000|2022-02-03 06:05:00|104.45|103.05|104.33|102.93|104.45|103.05|104.31|102.91|112
1643868600000|2022-02-03 06:10:00|104.3|102.9|104.38|102.98|104.4|103|104.25|102.85|44
1643868900000|2022-02-03 06:15:00|104.39|102.99|104.18|102.78|104.4|103|104.1|102.7|83
1643869200000|2022-02-03 06:20:00|104.19|102.79|104.05|102.65|104.21|102.81|103.95|102.55|64
1643869500000|2022-02-03 06:25:00|104.06|102.66|103.99|102.59|104.1|102.7|103.97|102.57|39
1643869800000|2022-02-03 06:30:00|103.97|102.57|104.16|102.76|104.25|102.85|103.96|102.56|77
1643870100000|2022-02-03 06:35:00|104.15|102.75|104.01|102.61|104.16|102.76|103.99|102.59|80
1643870400000|2022-02-03 06:40:00|104.04|102.64|104.14|102.74|104.2|102.8|104.01|102.61|59
1643870700000|2022-02-03 06:45:00|104.15|102.75|104.25|102.85|104.25|102.85|104.14|102.74|49
1643871000000|2022-02-03 06:50:00|104.26|102.86|104.23|102.83|104.27|102.87|104.16|102.76|62
1643871300000|2022-02-03 06:55:00|104.25|102.85|104.31|102.91|104.39|102.99|104.25|102.85|52
1643871600000|2022-02-03 07:00:00|104.27|102.87|104.54|103.14|104.55|103.15|104.27|102.87|39
1643871900000|2022-02-03 07:05:00|104.55|103.15|104.65|103.25|104.72|103.32|104.47|103.07|63
1643872200000|2022-02-03 07:10:00|104.66|103.26|104.66|103.26|104.69|103.29|104.65|103.25|36
1643872500000|2022-02-03 07:15:00|104.67|103.27|104.65|103.25|104.68|103.28|104.55|103.15|41
1643872800000|2022-02-03 07:20:00|104.67|103.27|104.59|103.19|104.67|103.27|104.56|103.16|46
1643873100000|2022-02-03 07:25:00|104.58|103.18|104.78|103.38|104.78|103.38|104.55|103.15|63
1643873400000|2022-02-03 07:30:00|104.77|103.37|104.57|103.17|104.77|103.37|104.55|103.15|56
1643873700000|2022-02-03 07:35:00|104.58|103.18|104.65|103.25|104.66|103.26|104.46|103.06|73
1643874000000|2022-02-03 07:40:00|104.64|103.24|104.65|103.25|104.68|103.28|104.57|103.17|52
1643874300000|2022-02-03 07:45:00|104.66|103.26|104.85|103.45|104.94|103.54|104.65|103.25|54
1643874600000|2022-02-03 07:50:00|104.86|103.46|104.77|103.37|104.87|103.47|104.76|103.36|43
1643874900000|2022-02-03 07:55:00|104.78|103.38|104.84|103.44|104.87|103.47|104.75|103.35|41
1643875200000|2022-02-03 08:00:00|104.82|103.42|104.86|103.46|104.87|103.47|104.79|103.39|54
1643875500000|2022-02-03 08:05:00|104.87|103.47|104.79|103.39|104.99|103.59|104.78|103.38|88
1643875800000|2022-02-03 08:10:00|104.81|103.41|104.86|103.46|104.9|103.5|104.78|103.38|56
1643876100000|2022-02-03 08:15:00|104.85|103.45|104.85|103.45|104.89|103.49|104.75|103.35|76
1643876400000|2022-02-03 08:20:00|104.84|103.44|104.66|103.26|104.84|103.44|104.65|103.25|71
1643876700000|2022-02-03 08:25:00|104.65|103.25|104.6|103.2|104.7|103.3|104.59|103.19|51
1643877000000|2022-02-03 08:30:00|104.58|103.18|104.64|103.24|104.75|103.35|104.55|103.15|77
1643877300000|2022-02-03 08:35:00|104.63|103.23|104.69|103.29|104.69|103.29|104.57|103.17|53
1643877600000|2022-02-03 08:40:00|104.68|103.28|104.45|103.05|104.68|103.28|104.45|103.05|90
1643877900000|2022-02-03 08:45:00|104.43|103.03|104.38|102.98|104.52|103.12|104.35|102.95|110
1643878200000|2022-02-03 08:50:00|104.37|102.97|104.65|103.25|104.69|103.29|104.36|102.96|79
1643878500000|2022-02-03 08:55:00|104.66|103.26|104.74|103.34|104.75|103.35|104.65|103.25|67
1643878800000|2022-02-03 09:00:00|104.76|103.36|104.68|103.28|104.82|103.42|104.65|103.25|86
1643879100000|2022-02-03 09:05:00|104.67|103.27|104.67|103.27|104.71|103.31|104.65|103.25|42
1643879400000|2022-02-03 09:10:00|104.68|103.28|104.66|103.26|104.69|103.29|104.65|103.25|38
1643879700000|2022-02-03 09:15:00|104.65|103.25|104.3|102.9|104.69|103.29|104.29|102.89|103
1643880000000|2022-02-03 09:20:00|104.29|102.89|104.23|102.83|104.35|102.95|104.17|102.77|107
1643880300000|2022-02-03 09:25:00|104.21|102.81|104.19|102.79|104.28|102.88|104.12|102.72|63
1643880600000|2022-02-03 09:30:00|104.2|102.8|104.16|102.76|104.2|102.8|104.14|102.74|46
1643880900000|2022-02-03 09:35:00|104.15|102.75|104.25|102.85|104.34|102.94|104.15|102.75|121
1643881200000|2022-02-03 09:40:00|104.24|102.84|104.22|102.82|104.33|102.93|104.15|102.75|74
1643881500000|2022-02-03 09:45:00|104.21|102.81|104.15|102.75|104.29|102.89|104.15|102.75|49
1643881800000|2022-02-03 09:50:00|104.14|102.74|104.15|102.75|104.19|102.79|104.11|102.71|75
1643882100000|2022-02-03 09:55:00|104.16|102.76|103.05|101.65|104.18|102.78|102.97|101.57|216
1643882400000|2022-02-03 10:00:00|103.06|101.66|102.56|101.16|103.18|101.78|102.44|101.04|200
1643882700000|2022-02-03 10:05:00|102.57|101.17|102.77|101.37|102.87|101.47|102.45|101.05|201
1643883000000|2022-02-03 10:10:00|102.76|101.36|102.86|101.46|102.95|101.55|102.65|101.25|182
1643883300000|2022-02-03 10:15:00|102.85|101.45|102.66|101.26|102.89|101.49|102.43|101.03|131
1643883600000|2022-02-03 10:20:00|102.65|101.25|102.47|101.07|102.66|101.26|102.41|101.01|218
1643883900000|2022-02-03 10:25:00|102.48|101.08|102.6|101.2|102.68|101.28|102.47|101.07|175
1643884200000|2022-02-03 10:30:00|102.58|101.18|102.8|101.4|102.84|101.44|102.48|101.08|152
1643884500000|2022-02-03 10:35:00|102.79|101.39|102.76|101.36|102.88|101.48|102.75|101.35|123
1643884800000|2022-02-03 10:40:00|102.75|101.35|102.78|101.38|102.79|101.39|102.68|101.28|79
1643885100000|2022-02-03 10:45:00|102.77|101.37|102.87|101.47|102.9|101.5|102.76|101.36|82
1643885400000|2022-02-03 10:50:00|102.89|101.49|102.97|101.57|103.06|101.66|102.85|101.45|70
1643885700000|2022-02-03 10:55:00|102.98|101.58|102.86|101.46|102.98|101.58|102.86|101.46|82
1643886000000|2022-02-03 11:00:00|102.88|101.48|102.87|101.47|102.97|101.57|102.76|101.36|111
1643886300000|2022-02-03 11:05:00|102.86|101.46|102.96|101.56|102.99|101.59|102.8|101.4|63
1643886600000|2022-02-03 11:10:00|102.95|101.55|102.89|101.49|103.01|101.61|102.87|101.47|104
1643886900000|2022-02-03 11:15:00|102.88|101.48|102.8|101.4|102.99|101.59|102.79|101.39|93
1643887200000|2022-02-03 11:20:00|102.79|101.39|102.7|101.3|102.94|101.54|102.68|101.28|100
1643887500000|2022-02-03 11:25:00|102.69|101.29|103.25|101.85|103.25|101.85|102.59|101.19|101
1643887800000|2022-02-03 11:30:00|103.26|101.86|103.66|102.26|103.77|102.37|103.2|101.8|196
1643888100000|2022-02-03 11:35:00|103.65|102.25|103.58|102.18|103.97|102.57|103.55|102.15|176
1643888400000|2022-02-03 11:40:00|103.62|102.22|103.9|102.5|103.94|102.54|103.62|102.22|123
1643888700000|2022-02-03 11:45:00|103.91|102.51|103.69|102.29|104.04|102.64|103.57|102.17|175
1643889000000|2022-02-03 11:50:00|103.7|102.3|103.57|102.17|103.73|102.33|103.51|102.11|147
1643889300000|2022-02-03 11:55:00|103.56|102.16|103.74|102.34|103.79|102.39|103.56|102.16|82
1643889600000|2022-02-03 12:00:00|103.75|102.35|103.5|102.1|103.75|102.35|103.46|102.06|132
1643889900000|2022-02-03 12:05:00|103.49|102.09|103.22|101.82|103.49|102.09|103.22|101.82|137
1643890200000|2022-02-03 12:10:00|103.21|101.81|103.25|101.85|103.43|102.03|103.07|101.67|128
1643890500000|2022-02-03 12:15:00|103.24|101.84|103.57|102.17|103.61|102.21|103.23|101.83|97
1643890800000|2022-02-03 12:20:00|103.58|102.18|103.43|102.03|103.59|102.19|103.39|101.99|91
1643891100000|2022-02-03 12:25:00|103.42|102.02|102.67|101.27|103.46|102.06|102.58|101.18|213
1643891400000|2022-02-03 12:30:00|102.68|101.28|103.1|101.7|103.24|101.84|102.63|101.23|207
1643891700000|2022-02-03 12:35:00|103.09|101.69|103.35|101.95|103.37|101.97|102.9|101.5|169
1643892000000|2022-02-03 12:40:00|103.36|101.96|103.36|101.96|103.52|102.12|103.26|101.86|165
1643892300000|2022-02-03 12:45:00|103.37|101.97|103.24|101.84|103.49|102.09|103.17|101.77|127
1643892600000|2022-02-03 12:50:00|103.22|101.82|103.69|102.29|103.79|102.39|103.16|101.76|196
1643892900000|2022-02-03 12:55:00|103.68|102.28|103.79|102.39|103.87|102.47|103.63|102.23|126
1643893200000|2022-02-03 13:00:00|103.8|102.4|103.71|102.31|103.88|102.48|103.67|102.27|156
1643893500000|2022-02-03 13:05:00|103.72|102.32|104|102.6|104|102.6|103.66|102.26|139
1643893800000|2022-02-03 13:10:00|103.98|102.58|103.96|102.56|104.16|102.76|103.95|102.55|141
1643894100000|2022-02-03 13:15:00|103.97|102.57|103.87|102.47|104.02|102.62|103.76|102.36|172
1643894400000|2022-02-03 13:20:00|103.88|102.48|103.86|102.46|104.02|102.62|103.83|102.43|115
1643894700000|2022-02-03 13:25:00|103.87|102.47|103.87|102.47|103.97|102.57|103.85|102.45|84
1643895000000|2022-02-03 13:30:00|103.89|102.49|104.07|102.67|104.17|102.77|103.89|102.49|124
1643895300000|2022-02-03 13:35:00|104.06|102.66|104.13|102.73|104.15|102.75|103.97|102.57|122
1643895600000|2022-02-03 13:40:00|104.15|102.75|103.81|102.41|104.23|102.83|103.77|102.37|120
1643895900000|2022-02-03 13:45:00|103.8|102.4|103.65|102.25|103.95|102.55|103.64|102.24|167
1643896200000|2022-02-03 13:50:00|103.66|102.26|103.61|102.21|103.82|102.42|103.45|102.05|176
1643896500000|2022-02-03 13:55:00|103.56|102.16|103.76|102.36|103.84|102.44|103.56|102.16|148
1643896800000|2022-02-03 14:00:00|103.75|102.35|103.76|102.36|104.08|102.68|103.75|102.35|166
1643897100000|2022-02-03 14:05:00|103.75|102.35|103.98|102.58|104.05|102.65|103.67|102.27|109
1643897400000|2022-02-03 14:10:00|103.97|102.57|103.95|102.55|104.13|102.73|103.95|102.55|88
1643897700000|2022-02-03 14:15:00|103.97|102.57|104.3|102.9|104.35|102.95|103.79|102.39|151
1643898000000|2022-02-03 14:20:00|104.28|102.88|104.17|102.77|104.3|102.9|104.13|102.73|112
1643898300000|2022-02-03 14:25:00|104.19|102.79|103.87|102.47|104.19|102.79|103.87|102.47|186
1643898600000|2022-02-03 14:30:00|103.88|102.48|103.69|102.29|104.36|102.96|103.65|102.25|259
1643898900000|2022-02-03 14:35:00|103.67|102.27|104.26|102.86|104.37|102.97|103.66|102.26|210
1643899200000|2022-02-03 14:40:00|104.27|102.87|104.28|102.88|104.4|103|104.23|102.83|202
1643899500000|2022-02-03 14:45:00|104.27|102.87|104.15|102.75|104.32|102.92|104.05|102.65|174
1643899800000|2022-02-03 14:50:00|104.14|102.74|104.15|102.75|104.32|102.92|104.05|102.65|145
1643900100000|2022-02-03 14:55:00|104.16|102.76|104.26|102.86|104.3|102.9|104.08|102.68|81
1643900400000|2022-02-03 15:00:00|104.25|102.85|104.52|103.12|104.65|103.25|104.17|102.77|139
1643900700000|2022-02-03 15:05:00|104.51|103.11|104.47|103.07|104.63|103.23|104.39|102.99|97
1643901000000|2022-02-03 15:10:00|104.46|103.06|104.65|103.25|104.65|103.25|104.37|102.97|97
1643901300000|2022-02-03 15:15:00|104.66|103.26|105.23|103.83|105.24|103.84|104.65|103.25|159
1643901600000|2022-02-03 15:20:00|105.21|103.81|105.35|103.95|105.56|104.16|105.19|103.79|222
1643901900000|2022-02-03 15:25:00|105.37|103.97|105.49|104.09|105.49|104.09|105.35|103.95|134
1643902200000|2022-02-03 15:30:00|105.48|104.08|105.18|103.78|105.57|104.17|105.18|103.78|145
1643902500000|2022-02-03 15:35:00|105.17|103.77|105.15|103.75|105.35|103.95|105.15|103.75|131
1643902800000|2022-02-03 15:40:00|105.14|103.74|104.99|103.59|105.17|103.77|104.98|103.58|95
1643903100000|2022-02-03 15:45:00|105|103.6|104.92|103.52|105.06|103.66|104.86|103.46|67
1643903400000|2022-02-03 15:50:00|104.91|103.51|105.06|103.66|105.1|103.7|104.91|103.51|97
1643903700000|2022-02-03 15:55:00|105.07|103.67|105.25|103.85|105.27|103.87|105.05|103.65|93
1643904000000|2022-02-03 16:00:00|105.26|103.86|105.26|103.86|105.27|103.87|105.08|103.68|113
1643904300000|2022-02-03 16:05:00|105.28|103.88|105.49|104.09|105.57|104.17|105.26|103.86|83
1643904600000|2022-02-03 16:10:00|105.48|104.08|105.85|104.45|105.85|104.45|105.39|103.99|97
1643904900000|2022-02-03 16:15:00|105.86|104.46|105.91|104.51|105.92|104.52|105.66|104.26|101
1643905200000|2022-02-03 16:20:00|105.89|104.49|105.51|104.11|105.96|104.56|105.51|104.11|135
1643905500000|2022-02-03 16:25:00|105.52|104.12|105.76|104.36|105.77|104.37|105.52|104.12|87
1643905800000|2022-02-03 16:30:00|105.77|104.37|105.59|104.19|105.77|104.37|105.55|104.15|81
1643906100000|2022-02-03 16:35:00|105.57|104.17|105.71|104.31|105.79|104.39|105.57|104.17|86
1643906400000|2022-02-03 16:40:00|105.69|104.29|105.76|104.36|105.77|104.37|105.59|104.19|79
1643906700000|2022-02-03 16:45:00|105.72|104.32|105.61|104.21|105.81|104.41|105.61|104.21|59
1643907000000|2022-02-03 16:50:00|105.67|104.27|105.47|104.07|105.67|104.27|105.41|104.01|93
1643907300000|2022-02-03 16:55:00|105.48|104.08|105.39|103.99|105.56|104.16|105.38|103.98|79
1643907600000|2022-02-03 17:00:00|105.34|103.94|105.03|103.63|105.5|104.1|105.01|103.61|114
1643907900000|2022-02-03 17:05:00|104.98|103.58|105.16|103.76|105.16|103.76|104.97|103.57|64
1643908200000|2022-02-03 17:10:00|105.2|103.8|105.36|103.96|105.43|104.03|105.05|103.65|108
1643908500000|2022-02-03 17:15:00|105.37|103.97|105.03|103.63|105.38|103.98|104.99|103.59|135
1643908800000|2022-02-03 17:20:00|105.02|103.62|105.4|104|105.42|104.02|104.98|103.58|132
1643909100000|2022-02-03 17:25:00|105.42|104.02|105.53|104.13|105.53|104.13|105.35|103.95|100
1643909400000|2022-02-03 17:30:00|105.47|104.07|105.55|104.15|105.56|104.16|105.42|104.02|129
1643909700000|2022-02-03 17:35:00|105.56|104.16|105.63|104.23|105.72|104.32|105.48|104.08|142
1643910000000|2022-02-03 17:40:00|105.62|104.22|105.5|104.1|105.69|104.29|105.5|104.1|109
1643910300000|2022-02-03 17:45:00|105.49|104.09|105.46|104.06|105.55|104.15|105.36|103.96|72
1643910600000|2022-02-03 17:50:00|105.53|104.13|105.7|104.3|105.79|104.39|105.53|104.13|86
1643910900000|2022-02-03 17:55:00|105.71|104.31|105.76|104.36|105.78|104.38|105.58|104.18|116
1643911200000|2022-02-03 18:00:00|105.77|104.37|105.67|104.27|105.78|104.38|105.64|104.24|129
1643911500000|2022-02-03 18:05:00|105.69|104.29|105.7|104.3|105.77|104.37|105.65|104.25|108
1643911800000|2022-02-03 18:10:00|105.69|104.29|105.58|104.18|105.7|104.3|105.43|104.03|141
1643912100000|2022-02-03 18:15:00|105.56|104.16|105.54|104.14|105.65|104.25|105.52|104.12|94
1643912400000|2022-02-03 18:20:00|105.55|104.15|105.84|104.44|105.84|104.44|105.51|104.11|97
1643912700000|2022-02-03 18:25:00|105.83|104.43|105.53|104.13|105.87|104.47|105.49|104.09|81
1643913000000|2022-02-03 18:30:00|105.54|104.14|105.84|104.44|105.85|104.45|105.54|104.14|100
1643913300000|2022-02-03 18:35:00|105.83|104.43|105.75|104.35|105.85|104.45|105.75|104.35|83
1643913600000|2022-02-03 18:40:00|105.76|104.36|106.04|104.64|106.06|104.66|105.75|104.35|75
1643913900000|2022-02-03 18:45:00|106.05|104.65|106.15|104.75|106.23|104.83|105.98|104.58|99
1643914200000|2022-02-03 18:50:00|106.14|104.74|105.96|104.56|106.15|104.75|105.95|104.55|93
1643914500000|2022-02-03 18:55:00|105.97|104.57|106.07|104.67|106.15|104.75|105.97|104.57|83
1643914800000|2022-02-03 19:00:00|106.08|104.68|106.08|104.68|106.17|104.77|105.95|104.55|71
1643915100000|2022-02-03 19:05:00|106.09|104.69|106.27|104.87|106.29|104.89|106.07|104.67|67
1643915400000|2022-02-03 19:10:00|106.26|104.86|105.7|104.3|106.26|104.86|105.69|104.29|139
1643915700000|2022-02-03 19:15:00|105.69|104.29|105.77|104.37|105.88|104.48|105.69|104.29|57
1643916000000|2022-02-03 19:20:00|105.8|104.4|105.92|104.52|105.98|104.58|105.72|104.32|108
1643916300000|2022-02-03 19:25:00|105.89|104.49|105.43|104.03|105.92|104.52|105.4|104|130
1643916600000|2022-02-03 19:30:00|105.42|104.02|105.4|104|105.46|104.06|105.25|103.85|106
1643916900000|2022-02-03 19:35:00|105.41|104.01|105.08|103.68|105.46|104.06|105.07|103.67|120
1643917200000|2022-02-03 19:40:00|105.06|103.66|104.99|103.59|105.13|103.73|104.88|103.48|110
1643917500000|2022-02-03 19:45:00|104.95|103.55|104.95|103.55|105.1|103.7|104.81|103.41|141
1643917800000|2022-02-03 19:50:00|104.94|103.54|105.09|103.69|105.15|103.75|104.87|103.47|21
1643918100000|2022-02-03 19:55:00|105.13|103.73|105.25|103.85|105.36|103.96|105.07|103.67|114
1643918400000|2022-02-03 20:00:00|105.24|103.84|105.14|103.74|105.35|103.95|105.05|103.65|89
1643918700000|2022-02-03 20:05:00|105.15|103.75|105.29|103.89|105.36|103.96|105.14|103.74|137
1643919000000|2022-02-03 20:10:00|105.3|103.9|105.7|104.3|105.75|104.35|105.29|103.89|95
1643919300000|2022-02-03 20:15:00|105.69|104.29|105.4|104|105.76|104.36|105.39|103.99|120
1643919600000|2022-02-03 20:20:00|105.44|104.04|105.52|104.12|105.56|104.16|105.43|104.03|71
1643919900000|2022-02-03 20:25:00|105.53|104.13|105.31|103.91|105.56|104.16|105.27|103.87|96
1643920200000|2022-02-03 20:30:00|105.32|103.92|104.96|103.56|105.34|103.94|104.87|103.47|167
1643920500000|2022-02-03 20:35:00|104.97|103.57|105.05|103.65|105.08|103.68|104.89|103.49|123
1643920800000|2022-02-03 20:40:00|105.04|103.64|105.09|103.69|105.17|103.77|105|103.6|109
1643921100000|2022-02-03 20:45:00|105.1|103.7|104.97|103.57|105.1|103.7|104.85|103.45|108
1643921400000|2022-02-03 20:50:00|104.95|103.55|104.47|103.07|104.96|103.56|104.47|103.07|75
1643921700000|2022-02-03 20:55:00|104.49|103.09|104.55|103.15|104.86|103.46|104.49|103.09|231
1643922000000|2022-02-03 21:00:00|104.54|103.14|105.45|104.05|105.63|104.23|104.54|103.14|296
1643922300000|2022-02-03 21:05:00|105.44|104.04|105.35|103.95|105.53|104.13|105.15|103.75|223
1643922600000|2022-02-03 21:10:00|105.34|103.94|105.43|104.03|105.48|104.08|105.28|103.88|146
1643922900000|2022-02-03 21:15:00|105.44|104.04|106.36|104.96|106.38|104.98|105.35|103.95|154
1643923200000|2022-02-03 21:20:00|106.35|104.95|105.85|104.45|106.36|104.96|105.75|104.35|163
1643923500000|2022-02-03 21:25:00|105.86|104.46|105.85|104.45|105.95|104.55|105.73|104.33|124
1643923800000|2022-02-03 21:30:00|105.86|104.46|106.05|104.65|106.16|104.76|105.85|104.45|99
1643924100000|2022-02-03 21:35:00|106.06|104.66|106.25|104.85|106.34|104.94|106.04|104.64|93
1643924400000|2022-02-03 21:40:00|106.26|104.86|106.17|104.77|106.26|104.86|106.05|104.65|103
1643924700000|2022-02-03 21:45:00|106.16|104.76|106.33|104.93|106.36|104.96|106.05|104.65|102
1643925000000|2022-02-03 21:50:00|106.34|104.94|106.53|105.13|106.53|105.13|106.23|104.83|120
1643925300000|2022-02-03 21:55:00|106.54|105.14|106.24|104.84|106.54|105.14|106.17|104.77|98
1643925600000|2022-02-03 22:00:00|106.25|104.85|106.01|104.61|106.36|104.96|106|104.6|53
1643925900000|2022-02-03 22:05:00|105.96|104.56|106.33|104.93|106.37|104.97|105.96|104.56|57
1643926200000|2022-02-03 22:10:00|106.34|104.94|106.35|104.95|106.35|104.95|106.25|104.85|19
1643926500000|2022-02-03 22:15:00|106.34|104.94|106.29|104.89|106.34|104.94|106.14|104.74|53
1643926800000|2022-02-03 22:20:00|106.27|104.87|106.18|104.78|106.39|104.99|106.16|104.76|105
1643927100000|2022-02-03 22:25:00|106.17|104.77|106.06|104.66|106.19|104.79|106.05|104.65|53
1643927400000|2022-02-03 22:30:00|106.05|104.65|105.85|104.45|106.05|104.65|105.85|104.45|55
1643927700000|2022-02-03 22:35:00|105.86|104.46|105.81|104.41|105.87|104.47|105.65|104.25|64
1643928000000|2022-02-03 22:40:00|105.8|104.4|105.58|104.18|105.82|104.42|105.58|104.18|27
1643928300000|2022-02-03 22:45:00|105.55|104.15|105.45|104.05|105.64|104.24|105.45|104.05|37
1643928600000|2022-02-03 22:50:00|105.46|104.06|105.56|104.16|105.63|104.23|105.45|104.05|35
1643928900000|2022-02-03 22:55:00|105.57|104.17|105.87|104.47|105.97|104.57|105.57|104.17|59
1643929200000|2022-02-03 23:00:00|105.86|104.46|105.76|104.36|105.86|104.46|105.65|104.25|73
1643929500000|2022-02-03 23:05:00|105.77|104.37|105.87|104.47|105.87|104.47|105.74|104.34|86
1643929800000|2022-02-03 23:10:00|105.92|104.52|106.14|104.74|106.16|104.76|105.85|104.45|96
1643930100000|2022-02-03 23:15:00|106.15|104.75|106.04|104.64|106.16|104.76|105.95|104.55|75
1643930400000|2022-02-03 23:20:00|106.03|104.63|105.87|104.47|106.04|104.64|105.85|104.45|78
1643930700000|2022-02-03 23:25:00|105.85|104.45|105.89|104.49|105.95|104.55|105.77|104.37|68
1643931000000|2022-02-03 23:30:00|105.9|104.5|105.64|104.24|105.97|104.57|105.64|104.24|77
1643931300000|2022-02-03 23:35:00|105.65|104.25|105.77|104.37|105.82|104.42|105.65|104.25|57
1643931600000|2022-02-03 23:40:00|105.79|104.39|105.85|104.45|105.88|104.48|105.75|104.35|59
1643931900000|2022-02-03 23:45:00|105.84|104.44|105.95|104.55|106.33|104.93|105.83|104.43|122
1643932200000|2022-02-03 23:50:00|105.96|104.56|106.35|104.95|106.35|104.95|105.81|104.41|95
1643932500000|2022-02-03 23:55:00|106.34|104.94|106.69|105.29|106.76|105.36|106.15|104.75|216
1643932800000|2022-02-04 00:00:00|106.7|105.3|106.46|105.06|106.82|105.42|106.29|104.89|198
1643933100000|2022-02-04 00:05:00|106.47|105.07|106.62|105.22|106.62|105.22|106.27|104.87|87
1643933400000|2022-02-04 00:10:00|106.65|105.25|106.35|104.95|106.65|105.25|106.35|104.95|136
1643933700000|2022-02-04 00:15:00|106.34|104.94|106.35|104.95|106.45|105.05|106.04|104.64|164
1643934000000|2022-02-04 00:20:00|106.34|104.94|106.41|105.01|106.51|105.11|106.34|104.94|118
1643934300000|2022-02-04 00:25:00|106.38|104.98|106.25|104.85|106.44|105.04|106.21|104.81|98
1643934600000|2022-02-04 00:30:00|106.26|104.86|106.02|104.62|106.26|104.86|105.85|104.45|126
1643934900000|2022-02-04 00:35:00|106.01|104.61|106.05|104.65|106.08|104.68|105.87|104.47|82
1643935200000|2022-02-04 00:40:00|106.04|104.64|105.89|104.49|106.14|104.74|105.89|104.49|106
1643935500000|2022-02-04 00:45:00|105.91|104.51|105.98|104.58|106|104.6|105.91|104.51|75
1643935800000|2022-02-04 00:50:00|105.95|104.55|105.89|104.49|105.98|104.58|105.88|104.48|52
1643936100000|2022-02-04 00:55:00|105.88|104.48|106.05|104.65|106.09|104.69|105.88|104.48|83
1643936400000|2022-02-04 01:00:00|106.07|104.67|105.87|104.47|106.07|104.67|105.79|104.39|71
1643936700000|2022-02-04 01:05:00|105.88|104.48|105.89|104.49|105.99|104.59|105.83|104.43|87
1643937000000|2022-02-04 01:10:00|105.86|104.46|105.78|104.38|105.86|104.46|105.67|104.27|102
1643937300000|2022-02-04 01:15:00|105.8|104.4|105.76|104.36|105.84|104.44|105.75|104.35|50
1643937600000|2022-02-04 01:20:00|105.75|104.35|105.6|104.2|105.77|104.37|105.5|104.1|64
1643937900000|2022-02-04 01:25:00|105.62|104.22|105.62|104.22|105.67|104.27|105.55|104.15|63
1643938200000|2022-02-04 01:30:00|105.64|104.24|105.54|104.14|105.66|104.26|105.54|104.14|79
1643938500000|2022-02-04 01:35:00|105.55|104.15|105.37|103.97|105.55|104.15|105.35|103.95|48
1643938800000|2022-02-04 01:40:00|105.36|103.96|105.45|104.05|105.51|104.11|105.25|103.85|73
1643939100000|2022-02-04 01:45:00|105.46|104.06|105.45|104.05|105.48|104.08|105.35|103.95|43
1643939400000|2022-02-04 01:50:00|105.53|104.13|105.55|104.15|105.58|104.18|105.45|104.05|74
1643939700000|2022-02-04 01:55:00|105.56|104.16|105.54|104.14|105.69|104.29|105.54|104.14|49
1643940000000|2022-02-04 02:00:00|105.55|104.15|105.5|104.1|105.62|104.22|105.46|104.06|74
1643940300000|2022-02-04 02:05:00|105.48|104.08|105.55|104.15|105.58|104.18|105.48|104.08|53
1643940600000|2022-02-04 02:10:00|105.56|104.16|105.69|104.29|105.7|104.3|105.56|104.16|48
1643940900000|2022-02-04 02:15:00|105.68|104.28|105.88|104.48|105.88|104.48|105.68|104.28|84
1643941200000|2022-02-04 02:20:00|105.87|104.47|105.95|104.55|106.15|104.75|105.86|104.46|67
1643941500000|2022-02-04 02:25:00|105.96|104.56|106.24|104.84|106.24|104.84|105.93|104.53|57
1643941800000|2022-02-04 02:30:00|106.23|104.83|106.06|104.66|106.23|104.83|105.95|104.55|63
1643942100000|2022-02-04 02:35:00|106.09|104.69|106.03|104.63|106.09|104.69|105.85|104.45|65
1643942400000|2022-02-04 02:40:00|106.04|104.64|106.16|104.76|106.27|104.87|106.04|104.64|82
1643942700000|2022-02-04 02:45:00|106.21|104.81|106.12|104.72|106.23|104.83|106.08|104.68|51
1643943000000|2022-02-04 02:50:00|106.23|104.83|105.9|104.5|106.4|105|105.85|104.45|101
1643943300000|2022-02-04 02:55:00|105.88|104.48|105.97|104.57|106.05|104.65|105.86|104.46|53
1643943600000|2022-02-04 03:00:00|105.96|104.56|105.89|104.49|105.99|104.59|105.86|104.46|56
1643943900000|2022-02-04 03:05:00|105.9|104.5|106.31|104.91|106.32|104.92|105.85|104.45|49
1643944200000|2022-02-04 03:10:00|106.32|104.92|106.16|104.76|106.32|104.92|106.05|104.65|91
1643944500000|2022-02-04 03:15:00|106.15|104.75|106.29|104.89|106.34|104.94|106.15|104.75|34
1643944800000|2022-02-04 03:20:00|106.27|104.87|106.25|104.85|106.28|104.88|106.18|104.78|49
1643945100000|2022-02-04 03:25:00|106.26|104.86|106.16|104.76|106.28|104.88|106.05|104.65|88
1643945400000|2022-02-04 03:30:00|106.15|104.75|106.25|104.85|106.27|104.87|106.15|104.75|55
1643945700000|2022-02-04 03:35:00|106.24|104.84|106.15|104.75|106.24|104.84|106.08|104.68|50
1643946000000|2022-02-04 03:40:00|106.14|104.74|106.15|104.75|106.17|104.77|105.96|104.56|71
1643946300000|2022-02-04 03:45:00|106.18|104.78|106.06|104.66|106.23|104.83|105.95|104.55|66
1643946600000|2022-02-04 03:50:00|106.05|104.65|106.07|104.67|106.14|104.74|105.99|104.59|60
1643946900000|2022-02-04 03:55:00|106.06|104.66|105.97|104.57|106.08|104.68|105.96|104.56|58
1643947200000|2022-02-04 04:00:00|105.99|104.59|106.03|104.63|106.17|104.77|105.97|104.57|77
1643947500000|2022-02-04 04:05:00|106.02|104.62|105.86|104.46|106.06|104.66|105.79|104.39|66
1643947800000|2022-02-04 04:10:00|105.87|104.47|105.88|104.48|105.92|104.52|105.85|104.45|35
1643948100000|2022-02-04 04:15:00|105.89|104.49|105.84|104.44|105.89|104.49|105.77|104.37|34
1643948400000|2022-02-04 04:20:00|105.82|104.42|105.83|104.43|105.85|104.45|105.75|104.35|44
1643948700000|2022-02-04 04:25:00|105.84|104.44|105.85|104.45|105.87|104.47|105.75|104.35|44
1643949000000|2022-02-04 04:30:00|105.84|104.44|105.75|104.35|105.84|104.44|105.74|104.34|16
1643949300000|2022-02-04 04:35:00|105.76|104.36|105.85|104.45|105.97|104.57|105.76|104.36|38
1643949600000|2022-02-04 04:40:00|105.86|104.46|105.96|104.56|106.04|104.64|105.85|104.45|35
1643949900000|2022-02-04 04:45:00|105.95|104.55|106.07|104.67|106.11|104.71|105.92|104.52|63
1643950200000|2022-02-04 04:50:00|106.08|104.68|106.08|104.68|106.12|104.72|106.05|104.65|44
1643950500000|2022-02-04 04:55:00|106.1|104.7|106.05|104.65|106.1|104.7|105.99|104.59|26
1643950800000|2022-02-04 05:00:00|106.06|104.66|106.01|104.61|106.1|104.7|105.95|104.55|38
1643951100000|2022-02-04 05:05:00|106|104.6|106.25|104.85|106.26|104.86|105.97|104.57|44
1643951400000|2022-02-04 05:10:00|106.26|104.86|106.48|105.08|106.64|105.24|106.25|104.85|74
1643951700000|2022-02-04 05:15:00|106.51|105.11|107.26|105.86|107.3|105.9|106.39|104.99|119
1643952000000|2022-02-04 05:20:00|107.28|105.88|107.66|106.26|107.67|106.27|107.17|105.77|164
1643952300000|2022-02-04 05:25:00|107.65|106.25|107.52|106.12|107.65|106.25|107.35|105.95|124
1643952600000|2022-02-04 05:30:00|107.51|106.11|107.44|106.04|107.63|106.23|107.25|105.85|120
1643952900000|2022-02-04 05:35:00|107.43|106.03|107.19|105.79|107.43|106.03|107.04|105.64|145
1643953200000|2022-02-04 05:40:00|107.18|105.78|107.4|106|107.47|106.07|107.16|105.76|97
1643953500000|2022-02-04 05:45:00|107.37|105.97|107.65|106.25|107.65|106.25|107.37|105.97|101
1643953800000|2022-02-04 05:50:00|107.64|106.24|107.54|106.14|107.68|106.28|107.49|106.09|82
1643954100000|2022-02-04 05:55:00|107.49|106.09|107.43|106.03|107.65|106.25|107.43|106.03|70
1643954400000|2022-02-04 06:00:00|107.45|106.05|107.62|106.22|107.7|106.3|107.45|106.05|107
1643954700000|2022-02-04 06:05:00|107.61|106.21|107.95|106.55|108.05|106.65|107.57|106.17|191
1643955000000|2022-02-04 06:10:00|107.96|106.56|107.75|106.35|107.96|106.56|107.73|106.33|97
1643955300000|2022-02-04 06:15:00|107.77|106.37|107.92|106.52|107.97|106.57|107.75|106.35|104
1643955600000|2022-02-04 06:20:00|107.91|106.51|107.82|106.42|108.07|106.67|107.81|106.41|108
1643955900000|2022-02-04 06:25:00|107.84|106.44|107.86|106.46|108.03|106.63|107.78|106.38|127
1643956200000|2022-02-04 06:30:00|107.85|106.45|107.97|106.57|107.97|106.57|107.85|106.45|89
1643956500000|2022-02-04 06:35:00|107.95|106.55|107.65|106.25|107.96|106.56|107.64|106.24|81
1643956800000|2022-02-04 06:40:00|107.66|106.26|107.6|106.2|107.75|106.35|107.58|106.18|73
1643957100000|2022-02-04 06:45:00|107.61|106.21|107.65|106.25|107.73|106.33|107.6|106.2|65
1643957400000|2022-02-04 06:50:00|107.66|106.26|107.67|106.27|107.72|106.32|107.59|106.19|83
1643957700000|2022-02-04 06:55:00|107.66|106.26|107.66|106.26|107.69|106.29|107.6|106.2|44
1643958000000|2022-02-04 07:00:00|107.65|106.25|107.78|106.38|108.05|106.65|107.58|106.18|122
1643958300000|2022-02-04 07:05:00|107.77|106.37|107.42|106.02|107.77|106.37|107.36|105.96|145
1643958600000|2022-02-04 07:10:00|107.4|106|107.28|105.88|107.52|106.12|107.27|105.87|115
1643958900000|2022-02-04 07:15:00|107.3|105.9|107.17|105.77|107.37|105.97|107.09|105.69|129
1643959200000|2022-02-04 07:20:00|107.18|105.78|107.12|105.72|107.24|105.84|107.09|105.69|75
1643959500000|2022-02-04 07:25:00|107.13|105.73|107.18|105.78|107.25|105.85|107.1|105.7|103
1643959800000|2022-02-04 07:30:00|107.19|105.79|107.27|105.87|107.32|105.92|107.17|105.77|91
1643960100000|2022-02-04 07:35:00|107.28|105.88|107.29|105.89|107.39|105.99|107.27|105.87|73
1643960400000|2022-02-04 07:40:00|107.31|105.91|107.3|105.9|107.39|105.99|107.24|105.84|75
1643960700000|2022-02-04 07:45:00|107.31|105.91|107.21|105.81|107.36|105.96|107.15|105.75|108
1643961000000|2022-02-04 07:50:00|107.23|105.83|107.14|105.74|107.31|105.91|107.08|105.68|88
1643961300000|2022-02-04 07:55:00|107.15|105.75|107.15|105.75|107.23|105.83|107.08|105.68|101
1643961600000|2022-02-04 08:00:00|107.12|105.72|107.37|105.97|107.59|106.19|107.1|105.7|145
1643961900000|2022-02-04 08:05:00|107.39|105.99|107.51|106.11|107.62|106.22|107.38|105.98|95
1643962200000|2022-02-04 08:10:00|107.52|106.12|107.48|106.08|107.58|106.18|107.47|106.07|85
1643962500000|2022-02-04 08:15:00|107.5|106.1|107.67|106.27|107.67|106.27|107.48|106.08|100
1643962800000|2022-02-04 08:20:00|107.7|106.3|107.5|106.1|107.74|106.34|107.5|106.1|102
1643963100000|2022-02-04 08:25:00|107.51|106.11|107.25|105.85|107.56|106.16|107.25|105.85|130
1643963400000|2022-02-04 08:30:00|107.32|105.92|107.29|105.89|107.43|106.03|107.25|105.85|85
1643963700000|2022-02-04 08:35:00|107.31|105.91|107.26|105.86|107.31|105.91|107.15|105.75|84
1643964000000|2022-02-04 08:40:00|107.29|105.89|107.47|106.07|107.5|106.1|107.26|105.86|73
1643964300000|2022-02-04 08:45:00|107.45|106.05|107.33|105.93|107.45|106.05|107.25|105.85|54
1643964600000|2022-02-04 08:50:00|107.35|105.95|107.23|105.83|107.35|105.95|107.19|105.79|66
1643964900000|2022-02-04 08:55:00|107.25|105.85|107.39|105.99|107.39|105.99|107.25|105.85|63
1643965200000|2022-02-04 09:00:00|107.37|105.97|107.37|105.97|107.55|106.15|107.36|105.96|95
1643965500000|2022-02-04 09:05:00|107.38|105.98|107.35|105.95|107.46|106.06|107.35|105.95|71
1643965800000|2022-02-04 09:10:00|107.36|105.96|107.26|105.86|107.38|105.98|107.24|105.84|59
1643966100000|2022-02-04 09:15:00|107.25|105.85|107.44|106.04|107.46|106.06|107.25|105.85|67
1643966400000|2022-02-04 09:20:00|107.43|106.03|107.45|106.05|107.47|106.07|107.38|105.98|62
1643966700000|2022-02-04 09:25:00|107.46|106.06|107.17|105.77|107.46|106.06|107.17|105.77|60
1643967000000|2022-02-04 09:30:00|107.18|105.78|107.36|105.96|107.39|105.99|107.15|105.75|80
1643967300000|2022-02-04 09:35:00|107.35|105.95|107.28|105.88|107.38|105.98|107.25|105.85|57
1643967600000|2022-02-04 09:40:00|107.29|105.89|107.16|105.76|107.29|105.89|107.05|105.65|83
1643967900000|2022-02-04 09:45:00|107.17|105.77|107.4|106|107.47|106.07|107.14|105.74|91
1643968200000|2022-02-04 09:50:00|107.42|106.02|107.36|105.96|107.47|106.07|107.29|105.89|105
1643968500000|2022-02-04 09:55:00|107.35|105.95|107.36|105.96|107.46|106.06|107.34|105.94|61
1643968800000|2022-02-04 10:00:00|107.35|105.95|107.45|106.05|107.49|106.09|107.27|105.87|91
1643969100000|2022-02-04 10:05:00|107.46|106.06|107.36|105.96|107.65|106.25|107.35|105.95|155
1643969400000|2022-02-04 10:10:00|107.35|105.95|107.26|105.86|107.38|105.98|107.25|105.85|52
1643969700000|2022-02-04 10:15:00|107.24|105.84|106.98|105.58|107.27|105.87|106.89|105.49|111
1643970000000|2022-02-04 10:20:00|107.03|105.63|106.96|105.56|107.06|105.66|106.87|105.47|89
1643970300000|2022-02-04 10:25:00|106.99|105.59|106.93|105.53|107|105.6|106.89|105.49|51
1643970600000|2022-02-04 10:30:00|106.92|105.52|106.85|105.45|106.92|105.52|106.65|105.25|120
1643970900000|2022-02-04 10:35:00|106.87|105.47|107.06|105.66|107.09|105.69|106.85|105.45|102
1643971200000|2022-02-04 10:40:00|107.05|105.65|107.03|105.63|107.12|105.72|107|105.6|99
1643971500000|2022-02-04 10:45:00|107.05|105.65|106.83|105.43|107.1|105.7|106.83|105.43|112
1643971800000|2022-02-04 10:50:00|106.84|105.44|106.85|105.45|106.98|105.58|106.8|105.4|96
1643972100000|2022-02-04 10:55:00|106.89|105.49|106.79|105.39|106.91|105.51|106.69|105.29|131
1643972400000|2022-02-04 11:00:00|106.8|105.4|106.69|105.29|106.85|105.45|106.61|105.21|115
1643972700000|2022-02-04 11:05:00|106.68|105.28|106.48|105.08|106.7|105.3|106.46|105.06|59
1643973000000|2022-02-04 11:10:00|106.47|105.07|106.6|105.2|106.64|105.24|106.47|105.07|90
1643973300000|2022-02-04 11:15:00|106.61|105.21|106.77|105.37|106.83|105.43|106.59|105.19|90
1643973600000|2022-02-04 11:20:00|106.76|105.36|106.51|105.11|106.8|105.4|106.5|105.1|85
1643973900000|2022-02-04 11:25:00|106.52|105.12|106.59|105.19|106.7|105.3|106.52|105.12|84
1643974200000|2022-02-04 11:30:00|106.58|105.18|106.66|105.26|106.68|105.28|106.55|105.15|81
1643974500000|2022-02-04 11:35:00|106.67|105.27|106.77|105.37|106.84|105.44|106.67|105.27|76
1643974800000|2022-02-04 11:40:00|106.78|105.38|106.69|105.29|106.78|105.38|106.65|105.25|53
1643975100000|2022-02-04 11:45:00|106.65|105.25|106.57|105.17|106.68|105.28|106.54|105.14|82
1643975400000|2022-02-04 11:50:00|106.56|105.16|106.49|105.09|106.61|105.21|106.45|105.05|66
1643975700000|2022-02-04 11:55:00|106.52|105.12|106.47|105.07|106.53|105.13|106.47|105.07|42
1643976000000|2022-02-04 12:00:00|106.45|105.05|106.75|105.35|106.79|105.39|106.39|104.99|91
1643976300000|2022-02-04 12:05:00|106.76|105.36|106.83|105.43|106.86|105.46|106.75|105.35|97
1643976600000|2022-02-04 12:10:00|106.84|105.44|106.84|105.44|106.85|105.45|106.74|105.34|70
1643976900000|2022-02-04 12:15:00|106.83|105.43|106.84|105.44|106.89|105.49|106.78|105.38|44
1643977200000|2022-02-04 12:20:00|106.81|105.41|106.85|105.45|107.07|105.67|106.75|105.35|79
1643977500000|2022-02-04 12:25:00|106.89|105.49|107.04|105.64|107.05|105.65|106.85|105.45|71
1643977800000|2022-02-04 12:30:00|107.05|105.65|106.96|105.56|107.05|105.65|106.91|105.51|90
1643978100000|2022-02-04 12:35:00|106.97|105.57|106.95|105.55|107.05|105.65|106.88|105.48|82
1643978400000|2022-02-04 12:40:00|106.96|105.56|106.96|105.56|107.07|105.67|106.94|105.54|61
1643978700000|2022-02-04 12:45:00|106.95|105.55|106.89|105.49|107.07|105.67|106.87|105.47|81
1643979000000|2022-02-04 12:50:00|106.9|105.5|106.89|105.49|106.94|105.54|106.83|105.43|71
1643979300000|2022-02-04 12:55:00|106.87|105.47|106.97|105.57|106.98|105.58|106.79|105.39|50
1643979600000|2022-02-04 13:00:00|106.99|105.59|106.95|105.55|107.05|105.65|106.85|105.45|89
1643979900000|2022-02-04 13:05:00|106.96|105.56|107.05|105.65|107.09|105.69|106.94|105.54|73
1643980200000|2022-02-04 13:10:00|107.07|105.67|107.26|105.86|107.33|105.93|106.96|105.56|95
1643980500000|2022-02-04 13:15:00|107.25|105.85|106.95|105.55|107.44|106.04|106.95|105.55|203
1643980800000|2022-02-04 13:20:00|106.97|105.57|106.71|105.31|106.98|105.58|106.69|105.29|157
1643981100000|2022-02-04 13:25:00|106.73|105.33|106.72|105.62|106.96|105.69|106.7|105.3|128
1643981400000|2022-02-04 13:30:00|106.71|105.61|105.41|104.31|106.71|105.61|105.34|104.24|278
1643981700000|2022-02-04 13:35:00|105.42|104.32|105.66|104.56|105.72|104.62|105.42|104.32|220
1643982000000|2022-02-04 13:40:00|105.67|104.57|105.75|104.35|106.06|104.81|105.67|104.35|172
1643982300000|2022-02-04 13:45:00|105.71|104.31|105.96|104.56|105.98|104.58|105.59|104.19|208
1643982600000|2022-02-04 13:50:00|105.97|104.57|105.77|104.37|106.08|104.68|105.76|104.36|133
1643982900000|2022-02-04 13:55:00|105.76|104.36|105.65|104.25|105.85|104.45|105.42|104.02|127
1643983200000|2022-02-04 14:00:00|105.68|104.28|105.64|104.24|105.71|104.31|105.39|103.99|149
1643983500000|2022-02-04 14:05:00|105.66|104.26|105.66|104.26|105.8|104.4|105.59|104.19|171
1643983800000|2022-02-04 14:10:00|105.65|104.25|105.94|104.54|105.99|104.59|105.58|104.18|94
1643984100000|2022-02-04 14:15:00|105.93|104.53|106.15|104.75|106.33|104.93|105.88|104.48|173
1643984400000|2022-02-04 14:20:00|106.14|104.74|106.25|104.85|106.25|104.85|106.03|104.63|106
1643984700000|2022-02-04 14:25:00|106.26|104.86|106.26|104.86|106.39|104.99|106.08|104.68|128
1643985000000|2022-02-04 14:30:00|106.25|104.85|106.03|104.63|106.77|105.37|106.03|104.63|226
1643985300000|2022-02-04 14:35:00|106.04|104.64|106.05|104.65|106.16|104.76|105.88|104.48|134
1643985600000|2022-02-04 14:40:00|106.06|104.66|106.46|105.06|106.57|105.17|106.05|104.65|168
1643985900000|2022-02-04 14:45:00|106.45|105.05|106.42|105.02|106.65|105.25|106.42|105.02|177
1643986200000|2022-02-04 14:50:00|106.41|105.01|106.22|104.82|106.51|105.11|106.2|104.8|147
1643986500000|2022-02-04 14:55:00|106.21|104.81|106.46|105.06|106.56|105.16|106.17|104.77|119
1643986800000|2022-02-04 15:00:00|106.45|105.05|106.74|105.34|106.77|105.37|106.26|104.86|176
1643987100000|2022-02-04 15:05:00|106.73|105.33|107.3|105.9|107.34|105.94|106.72|105.32|237
1643987400000|2022-02-04 15:10:00|107.29|105.89|107.63|106.23|107.85|106.45|107.07|105.67|186
1643987700000|2022-02-04 15:15:00|107.64|106.24|108.38|106.98|108.68|107.28|107.64|106.24|265
1643988000000|2022-02-04 15:20:00|108.34|106.94|108.26|106.86|108.84|107.44|108.23|106.83|341
1643988300000|2022-02-04 15:25:00|108.31|106.91|108.49|107.09|108.84|107.44|108.26|106.86|276
1643988600000|2022-02-04 15:30:00|108.54|107.14|108.83|107.43|108.85|107.45|108.28|106.88|228
1643988900000|2022-02-04 15:35:00|108.81|107.41|108.65|107.25|109.02|107.62|108.36|106.96|246
1643989200000|2022-02-04 15:40:00|108.6|107.2|108.36|106.96|108.84|107.44|108.25|106.85|242
1643989500000|2022-02-04 15:45:00|108.37|106.97|108.46|107.06|108.63|107.23|108.14|106.74|304
1643989800000|2022-02-04 15:50:00|108.47|107.07|108.45|107.05|108.56|107.16|108.26|106.86|178
1643990100000|2022-02-04 15:55:00|108.44|107.04|108.54|107.14|108.54|107.14|108.35|106.95|122
1643990400000|2022-02-04 16:00:00|108.55|107.15|109.17|107.77|109.25|107.85|108.46|107.06|179
1643990700000|2022-02-04 16:05:00|109.15|107.75|109.35|107.95|109.45|108.05|109.13|107.73|176
1643991000000|2022-02-04 16:10:00|109.37|107.97|109.37|107.97|109.43|108.03|109.16|107.76|157
1643991300000|2022-02-04 16:15:00|109.38|107.98|109.68|108.28|109.85|108.45|109.35|107.95|144
1643991600000|2022-02-04 16:20:00|109.7|108.3|109.31|107.91|109.77|108.37|109.27|107.87|160
1643991900000|2022-02-04 16:25:00|109.34|107.94|110.53|109.13|110.56|109.16|109.34|107.94|200
1643992200000|2022-02-04 16:30:00|110.54|109.14|111|109.6|111.23|109.83|110.38|108.98|174
1643992500000|2022-02-04 16:35:00|111.05|109.65|111.43|110.03|112.15|110.75|110.98|109.58|252
1643992800000|2022-02-04 16:40:00|111.4|110|111.25|109.85|111.59|110.19|111.05|109.65|195
1643993100000|2022-02-04 16:45:00|111.28|109.88|111.25|109.85|111.55|110.15|111.25|109.85|130
1643993400000|2022-02-04 16:50:00|111.26|109.86|111.16|109.76|111.26|109.86|111.09|109.69|139
1643993700000|2022-02-04 16:55:00|111.17|109.77|111.04|109.64|111.61|110.21|111.04|109.64|202
1643994000000|2022-02-04 17:00:00|111.05|109.65|111.07|109.67|111.15|109.75|110.78|109.38|169
1643994300000|2022-02-04 17:05:00|111.08|109.68|111.25|109.85|111.29|109.89|111.07|109.67|116
1643994600000|2022-02-04 17:10:00|111.27|109.87|111.3|109.9|111.42|110.02|111.09|109.69|224
1643994900000|2022-02-04 17:15:00|111.29|109.89|111.13|109.73|111.31|109.91|111.06|109.66|134
1643995200000|2022-02-04 17:20:00|111.1|109.7|110.88|109.48|111.11|109.71|110.8|109.4|111
1643995500000|2022-02-04 17:25:00|110.89|109.49|110.98|109.58|111.06|109.66|110.88|109.48|111
1643995800000|2022-02-04 17:30:00|111|109.6|110.81|109.41|111.05|109.65|110.68|109.28|95
1643996100000|2022-02-04 17:35:00|110.8|109.4|110.95|109.55|110.98|109.58|110.75|109.35|125
1643996400000|2022-02-04 17:40:00|110.96|109.56|110.87|109.47|111|109.6|110.81|109.41|83
1643996700000|2022-02-04 17:45:00|110.88|109.48|110.95|109.55|111.04|109.64|110.85|109.45|88
1643997000000|2022-02-04 17:50:00|110.96|109.56|110.86|109.46|111.02|109.62|110.85|109.45|101
1643997300000|2022-02-04 17:55:00|110.88|109.48|111.07|109.67|111.11|109.71|110.85|109.45|136
1643997600000|2022-02-04 18:00:00|111.06|109.66|110.98|109.58|111.35|109.95|110.87|109.47|156
1643997900000|2022-02-04 18:05:00|110.97|109.57|111.04|109.64|111.08|109.68|110.95|109.55|116
1643998200000|2022-02-04 18:10:00|111.05|109.65|110.96|109.56|111.07|109.67|110.94|109.54|84
1643998500000|2022-02-04 18:15:00|110.97|109.57|110.55|109.15|111.13|109.73|110.46|109.06|102
1643998800000|2022-02-04 18:20:00|110.56|109.16|110.68|109.28|110.72|109.32|110.54|109.14|119
1643999100000|2022-02-04 18:25:00|110.7|109.3|110.63|109.23|110.73|109.33|110.38|108.98|143
1643999400000|2022-02-04 18:30:00|110.62|109.22|110.55|109.15|110.64|109.24|110.55|109.15|116
1643999700000|2022-02-04 18:35:00|110.54|109.14|110.15|108.75|110.56|109.16|110.14|108.74|101
1644000000000|2022-02-04 18:40:00|110.12|108.72|110.4|109|110.45|109.05|110.09|108.69|98
1644000300000|2022-02-04 18:45:00|110.39|108.99|110.22|108.82|110.45|109.05|110.15|108.75|123
1644000600000|2022-02-04 18:50:00|110.21|108.81|110.35|108.95|110.39|108.99|110.21|108.81|108
1644000900000|2022-02-04 18:55:00|110.36|108.96|110.28|108.88|110.36|108.96|110.25|108.85|69
1644001200000|2022-02-04 19:00:00|110.29|108.89|110.22|108.82|110.41|109.01|110.22|108.82|95
1644001500000|2022-02-04 19:05:00|110.23|108.83|110.25|108.85|110.25|108.85|110.15|108.75|50
1644001800000|2022-02-04 19:10:00|110.24|108.84|110.15|108.75|110.25|108.85|110.06|108.66|42
1644002100000|2022-02-04 19:15:00|110.16|108.76|109.97|108.57|110.16|108.76|109.95|108.55|34
1644002400000|2022-02-04 19:20:00|109.95|108.55|110.02|108.62|110.08|108.68|109.94|108.54|87
1644002700000|2022-02-04 19:25:00|110.03|108.63|110.24|108.84|110.28|108.88|109.95|108.55|104
1644003000000|2022-02-04 19:30:00|110.23|108.83|110.53|109.13|110.56|109.16|110.23|108.83|104
1644003300000|2022-02-04 19:35:00|110.54|109.14|110.56|109.16|110.74|109.34|110.53|109.13|108
1644003600000|2022-02-04 19:40:00|110.57|109.17|110.45|109.05|110.57|109.17|110.35|108.95|97
1644003900000|2022-02-04 19:45:00|110.46|109.06|110.63|109.23|110.66|109.26|110.42|109.02|122
1644004200000|2022-02-04 19:50:00|110.6|109.2|110.84|109.44|110.84|109.44|110.6|109.2|80
1644004500000|2022-02-04 19:55:00|110.83|109.43|110.95|109.55|111.17|109.77|110.8|109.4|159
1644004800000|2022-02-04 20:00:00|110.96|109.56|111.26|109.86|111.31|109.91|110.95|109.55|101
1644005100000|2022-02-04 20:05:00|111.25|109.85|111.45|110.05|111.48|110.08|111.18|109.78|99
1644005400000|2022-02-04 20:10:00|111.48|110.08|111.36|109.96|111.61|110.21|111.26|109.86|107
1644005700000|2022-02-04 20:15:00|111.39|109.99|111.15|109.75|111.39|109.99|111.13|109.73|111
1644006000000|2022-02-04 20:20:00|111.16|109.76|111.25|109.85|111.34|109.94|111.09|109.69|72
1644006300000|2022-02-04 20:25:00|111.27|109.87|111.34|109.94|111.37|109.97|111.07|109.67|112
1644006600000|2022-02-04 20:30:00|111.35|109.95|111.45|110.05|111.52|110.12|111.32|109.92|118
1644006900000|2022-02-04 20:35:00|111.44|110.04|111.37|109.97|111.46|110.06|111.25|109.85|76
1644007200000|2022-02-04 20:40:00|111.38|109.98|111.35|109.95|111.44|110.04|111.35|109.95|56
1644007500000|2022-02-04 20:45:00|111.34|109.94|111.35|109.95|111.36|109.96|111.15|109.75|108
1644007800000|2022-02-04 20:50:00|111.36|109.96|111.54|110.14|111.55|110.15|111.31|109.91|80
1644008100000|2022-02-04 20:55:00|111.53|110.13|111.46|110.06|111.53|110.13|111.43|110.03|98
1644008400000|2022-02-04 21:00:00|111.47|110.07|111.26|109.86|111.49|110.09|111.26|109.86|78
1644008700000|2022-02-04 21:05:00|111.25|109.85|111.28|109.88|111.35|109.95|111.25|109.85|74
1644009000000|2022-02-04 21:10:00|111.27|109.87|111.2|109.8|111.3|109.9|111.18|109.78|63
1644009300000|2022-02-04 21:15:00|111.25|109.85|111.26|109.86|111.28|109.88|111.17|109.77|35
1644009600000|2022-02-04 21:20:00|111.25|109.85|111.38|109.98|111.38|109.98|111.22|109.82|44
1644009900000|2022-02-04 21:25:00|111.39|109.99|111.37|109.97|111.4|110|111.34|109.94|34
1644010200000|2022-02-04 21:30:00|111.36|109.96|111.38|109.98|111.45|110.05|111.27|109.87|60
1644010500000|2022-02-04 21:35:00|111.39|109.99|111.53|110.13|111.61|110.21|111.39|109.99|53
1644010800000|2022-02-04 21:40:00|111.52|110.12|111.46|110.06|111.53|110.13|111.36|109.96|52
1644011100000|2022-02-04 21:45:00|111.47|110.07|111.48|110.08|111.54|110.14|111.46|110.06|48
1644011400000|2022-02-04 21:50:00|111.49|110.09|111.37|109.97|111.49|110.09|111.36|109.96|43
1644011700000|2022-02-04 21:55:00|111.38|109.98|111.56|110.16|111.56|110.16|111.28|109.88|70
1644048000000|2022-02-05 08:00:00|115.9|114.5|116.37|114.97|116.37|114.97|115.89|114.49|104
1644048300000|2022-02-05 08:05:00|116.41|115.01|116.66|115.26|116.67|115.27|116.41|115.01|39
1644048600000|2022-02-05 08:10:00|116.67|115.27|116.64|115.24|116.82|115.42|116.57|115.17|86
1644048900000|2022-02-05 08:15:00|116.65|115.25|116.77|115.37|116.84|115.44|116.64|115.24|62
1644049200000|2022-02-05 08:20:00|116.76|115.36|116.69|115.29|116.78|115.38|116.69|115.29|41
1644049500000|2022-02-05 08:25:00|116.68|115.28|116.78|115.38|116.85|115.45|116.65|115.25|57
1644049800000|2022-02-05 08:30:00|116.79|115.39|117.17|115.77|117.23|115.83|116.58|115.18|94
1644050100000|2022-02-05 08:35:00|117.16|115.76|116.15|114.75|117.23|115.83|116.03|114.63|207
1644050400000|2022-02-05 08:40:00|116.16|114.76|116.59|115.19|116.65|115.25|116.16|114.76|88
1644050700000|2022-02-05 08:45:00|116.61|115.21|116.94|115.54|117.04|115.64|116.45|115.05|90
1644051000000|2022-02-05 08:50:00|116.96|115.56|116.89|115.49|116.99|115.59|116.87|115.47|60
1644051300000|2022-02-05 08:55:00|116.91|115.51|116.96|115.56|117.02|115.62|116.87|115.47|68
1644051600000|2022-02-05 09:00:00|116.97|115.57|116.98|115.58|117.05|115.65|116.78|115.38|78
1644051900000|2022-02-05 09:05:00|116.97|115.57|116.96|115.56|117.11|115.71|116.96|115.56|59
1644052200000|2022-02-05 09:10:00|116.97|115.57|116.97|115.57|116.99|115.59|116.96|115.56|21
1644052500000|2022-02-05 09:15:00|117.01|115.61|117.11|115.71|117.15|115.75|116.97|115.57|45
1644052800000|2022-02-05 09:20:00|117.12|115.72|117.09|115.69|117.16|115.76|117.06|115.66|52
1644053100000|2022-02-05 09:25:00|117.08|115.68|117.09|115.69|117.12|115.72|116.96|115.56|31
1644053400000|2022-02-05 09:30:00|117.08|115.68|117.18|115.78|117.2|115.8|117.08|115.68|54
1644053700000|2022-02-05 09:35:00|117.15|115.75|117.15|115.75|117.18|115.78|116.95|115.55|62
1644054000000|2022-02-05 09:40:00|117.14|115.74|117.08|115.68|117.14|115.74|117.07|115.67|46
1644054300000|2022-02-05 09:45:00|117.09|115.69|116.5|115.1|117.1|115.7|116.42|115.02|95
1644054600000|2022-02-05 09:50:00|116.47|115.07|116.4|115|116.49|115.09|116.08|114.68|153
1644054900000|2022-02-05 09:55:00|116.41|115.01|116.9|115.5|117.01|115.61|116.41|115.01|130
1644055200000|2022-02-05 10:00:00|116.91|115.51|117.2|115.8|117.2|115.8|116.78|115.38|130
1644055500000|2022-02-05 10:05:00|117.19|115.79|117.09|115.69|117.49|116.09|117.09|115.69|124
1644055800000|2022-02-05 10:10:00|117.08|115.68|116.95|115.55|117.16|115.76|116.86|115.46|74
1644056100000|2022-02-05 10:15:00|116.93|115.53|116.79|115.39|116.94|115.54|116.57|115.17|96
1644056400000|2022-02-05 10:20:00|116.77|115.37|116.8|115.4|116.93|115.53|116.68|115.28|73
1644056700000|2022-02-05 10:25:00|116.82|115.42|116.73|115.33|116.87|115.47|116.72|115.32|86
1644057000000|2022-02-05 10:30:00|116.74|115.34|116.7|115.3|116.74|115.34|116.63|115.23|67
1644057300000|2022-02-05 10:35:00|116.71|115.31|116.7|115.3|116.82|115.42|116.67|115.27|70
1644057600000|2022-02-05 10:40:00|116.69|115.29|116.59|115.19|116.72|115.32|116.59|115.19|59
1644057900000|2022-02-05 10:45:00|116.6|115.2|116.58|115.18|116.71|115.31|116.58|115.18|65
1644058200000|2022-02-05 10:50:00|116.59|115.19|116.56|115.16|116.59|115.19|116.39|114.99|72
1644058500000|2022-02-05 10:55:00|116.57|115.17|116.78|115.38|116.8|115.4|116.57|115.17|66
1644058800000|2022-02-05 11:00:00|116.77|115.37|116.7|115.3|116.81|115.41|116.62|115.22|74
1644059100000|2022-02-05 11:05:00|116.72|115.32|116.77|115.37|116.81|115.41|116.67|115.27|52
1644059400000|2022-02-05 11:10:00|116.76|115.36|117.03|115.63|117.03|115.63|116.76|115.36|41
1644059700000|2022-02-05 11:15:00|117.02|115.62|116.89|115.49|117.08|115.68|116.82|115.42|71
1644060000000|2022-02-05 11:20:00|116.88|115.48|116.68|115.28|116.88|115.48|116.38|114.98|80
1644060300000|2022-02-05 11:25:00|116.67|115.27|116.8|115.4|116.8|115.4|116.58|115.18|99
1644060600000|2022-02-05 11:30:00|116.77|115.37|116.67|115.27|116.78|115.38|116.63|115.23|82
1644060900000|2022-02-05 11:35:00|116.66|115.26|116.48|115.08|116.66|115.26|116.47|115.07|43
1644061200000|2022-02-05 11:40:00|116.52|115.12|116.47|115.07|116.61|115.21|116.47|115.07|51
1644061500000|2022-02-05 11:45:00|116.46|115.06|116.45|115.05|116.5|115.1|116.38|114.98|49
1644061800000|2022-02-05 11:50:00|116.46|115.06|116.33|114.93|116.46|115.06|116.33|114.93|33
1644062100000|2022-02-05 11:55:00|116.3|114.9|116.5|115.1|116.53|115.13|116.27|114.87|75
1644062400000|2022-02-05 12:00:00|116.47|115.07|116.4|115|116.51|115.11|116.26|114.86|82
1644062700000|2022-02-05 12:05:00|116.43|115.03|115.64|114.24|116.46|115.06|115.58|114.18|96
1644063000000|2022-02-05 12:10:00|115.67|114.27|116.19|114.79|116.19|114.79|115.67|114.27|90
1644063300000|2022-02-05 12:15:00|116.21|114.81|116.18|114.78|116.33|114.93|116.03|114.63|104
1644063600000|2022-02-05 12:20:00|116.19|114.79|116.19|114.79|116.29|114.89|116.06|114.66|75
1644063900000|2022-02-05 12:25:00|116.2|114.8|116.17|114.77|116.23|114.83|116.11|114.71|51
1644064200000|2022-02-05 12:30:00|116.16|114.76|116.11|114.71|116.18|114.78|116.05|114.65|79
1644064500000|2022-02-05 12:35:00|116.1|114.7|115.88|114.48|116.12|114.72|115.78|114.38|64
1644064800000|2022-02-05 12:40:00|115.87|114.47|116.01|114.61|116.08|114.68|115.87|114.47|69
1644065100000|2022-02-05 12:45:00|116.02|114.62|116.31|114.91|116.32|114.92|116.02|114.62|51
1644065400000|2022-02-05 12:50:00|116.29|114.89|115.99|114.59|116.3|114.9|115.89|114.49|82
1644065700000|2022-02-05 12:55:00|115.98|114.58|116|114.6|116.16|114.76|115.97|114.57|76
1644066000000|2022-02-05 13:00:00|115.99|114.59|116.08|114.68|116.15|114.75|115.81|114.41|103
1644066300000|2022-02-05 13:05:00|116.06|114.66|116.16|114.76|116.18|114.78|115.98|114.58|101
1644066600000|2022-02-05 13:10:00|116.15|114.75|116.19|114.79|116.3|114.9|116.11|114.71|76
1644066900000|2022-02-05 13:15:00|116.2|114.8|116.11|114.71|116.21|114.81|115.97|114.57|76
1644067200000|2022-02-05 13:20:00|116.12|114.72|116.02|114.62|116.17|114.77|115.97|114.57|63
1644067500000|2022-02-05 13:25:00|116.03|114.63|116.09|114.69|116.11|114.71|116.01|114.61|72
1644067800000|2022-02-05 13:30:00|116.08|114.68|115.96|114.56|116.08|114.68|115.94|114.54|68
1644068100000|2022-02-05 13:35:00|115.97|114.57|116.18|114.78|116.18|114.78|115.96|114.56|49
1644068400000|2022-02-05 13:40:00|116.17|114.77|116.18|114.78|116.22|114.82|116.09|114.69|55
1644068700000|2022-02-05 13:45:00|116.17|114.77|116.19|114.79|116.31|114.91|116.17|114.77|56
1644069000000|2022-02-05 13:50:00|116.2|114.8|116.18|114.78|116.34|114.94|116.17|114.77|55
1644069300000|2022-02-05 13:55:00|116.15|114.75|116.21|114.81|116.22|114.82|116|114.6|74
1644069600000|2022-02-05 14:00:00|116.19|114.79|115.68|114.28|116.19|114.79|115.59|114.19|139
1644069900000|2022-02-05 14:05:00|115.67|114.27|115.86|114.46|115.89|114.49|115.67|114.27|55
1644070200000|2022-02-05 14:10:00|115.87|114.47|115.71|114.31|115.87|114.47|115.65|114.25|71
1644070500000|2022-02-05 14:15:00|115.72|114.32|115.62|114.22|115.8|114.4|115.61|114.21|44
1644070800000|2022-02-05 14:20:00|115.6|114.2|115.76|114.36|115.76|114.36|115.56|114.16|46
1644071100000|2022-02-05 14:25:00|115.75|114.35|115.54|114.14|115.76|114.36|115.5|114.1|83
1644071400000|2022-02-05 14:30:00|115.53|114.13|115.56|114.16|115.6|114.2|115.23|113.83|160
1644071700000|2022-02-05 14:35:00|115.54|114.14|115.48|114.08|115.58|114.18|115.44|114.04|121
1644072000000|2022-02-05 14:40:00|115.49|114.09|115.36|113.96|115.53|114.13|115.36|113.96|76
1644072300000|2022-02-05 14:45:00|115.38|113.98|115.32|113.92|115.38|113.98|115.22|113.82|66
1644072600000|2022-02-05 14:50:00|115.33|113.93|115.66|114.26|115.67|114.27|115.28|113.88|95
1644072900000|2022-02-05 14:55:00|115.68|114.28|115.32|113.92|116.03|114.63|115.21|113.81|214
1644073200000|2022-02-05 15:00:00|115.33|113.93|114.76|113.36|115.36|113.96|114.2|112.8|221
1644073500000|2022-02-05 15:05:00|114.8|113.4|115.05|113.65|115.11|113.71|114.6|113.2|131
1644073800000|2022-02-05 15:10:00|115.04|113.64|115.17|113.77|115.35|113.95|114.98|113.58|169
1644074100000|2022-02-05 15:15:00|115.16|113.76|115.77|114.37|115.83|114.43|115.09|113.69|124
1644074400000|2022-02-05 15:20:00|115.76|114.36|115.27|113.87|115.79|114.39|115.24|113.84|188
1644074700000|2022-02-05 15:25:00|115.29|113.89|115.56|114.16|115.57|114.17|115.27|113.87|142
1644075000000|2022-02-05 15:30:00|115.55|114.15|115.77|114.37|115.84|114.44|115.55|114.15|68
1644075300000|2022-02-05 15:35:00|115.76|114.36|115.99|114.59|116|114.6|115.75|114.35|82
1644075600000|2022-02-05 15:40:00|116|114.6|115.83|114.43|116.06|114.66|115.78|114.38|120
1644075900000|2022-02-05 15:45:00|115.84|114.44|115.62|114.22|115.97|114.57|115.57|114.17|104
1644076200000|2022-02-05 15:50:00|115.63|114.23|115.53|114.13|115.63|114.23|115.43|114.03|59
1644076500000|2022-02-05 15:55:00|115.54|114.14|115.78|114.38|115.78|114.38|115.5|114.1|65
1644076800000|2022-02-05 16:00:00|115.77|114.37|115.33|113.93|115.89|114.49|115.29|113.89|189
1644077100000|2022-02-05 16:05:00|115.36|113.96|115.28|113.88|115.42|114.02|115.19|113.79|136
1644077400000|2022-02-05 16:10:00|115.27|113.87|115.21|113.81|115.29|113.89|115.13|113.73|150
1644077700000|2022-02-05 16:15:00|115.22|113.82|115.2|113.8|115.37|113.97|115.11|113.71|104
1644078000000|2022-02-05 16:20:00|115.21|113.81|115.21|113.81|115.31|113.91|115.14|113.74|105
1644078300000|2022-02-05 16:25:00|115.22|113.82|114.94|113.54|115.24|113.84|114.85|113.45|112
1644078600000|2022-02-05 16:30:00|114.93|113.53|114.97|113.57|115.07|113.67|114.87|113.47|57
1644078900000|2022-02-05 16:35:00|114.98|113.58|114.78|113.38|115.02|113.62|114.68|113.28|73
1644079200000|2022-02-05 16:40:00|114.8|113.4|114.41|113.01|114.8|113.4|114.41|113.01|112
1644079500000|2022-02-05 16:45:00|114.39|112.99|113.58|112.18|114.39|112.99|113.48|112.08|164
1644079800000|2022-02-05 16:50:00|113.57|112.17|112.62|111.22|113.6|112.2|112.59|111.19|223
1644080100000|2022-02-05 16:55:00|112.63|111.23|112.24|110.84|112.84|111.44|112.08|110.68|202
1644080400000|2022-02-05 17:00:00|112.26|110.86|111.46|110.06|112.61|111.21|111.37|109.97|247
1644080700000|2022-02-05 17:05:00|111.47|110.07|111.08|109.68|111.88|110.48|111.06|109.66|345
1644081000000|2022-02-05 17:10:00|111.09|109.69|110.94|109.54|111.3|109.9|110.85|109.45|227
1644081300000|2022-02-05 17:15:00|110.93|109.53|111.28|109.88|111.44|110.04|110.46|109.06|234
1644081600000|2022-02-05 17:20:00|111.26|109.86|112.16|110.76|112.19|110.79|111.26|109.86|197
1644081900000|2022-02-05 17:25:00|112.17|110.77|112.27|110.87|112.34|110.94|111.8|110.4|234
1644082200000|2022-02-05 17:30:00|112.26|110.86|112.75|111.35|112.94|111.54|112.25|110.85|152
1644082500000|2022-02-05 17:35:00|112.74|111.34|112.8|111.4|113.01|111.61|112.68|111.28|141
1644082800000|2022-02-05 17:40:00|112.76|111.36|113.37|111.97|113.37|111.97|112.72|111.32|141
1644083100000|2022-02-05 17:45:00|113.36|111.96|114.07|112.67|114.15|112.75|113.25|111.85|163
1644083400000|2022-02-05 17:50:00|114.06|112.66|113.88|112.48|114.21|112.81|113.87|112.47|205
1644083700000|2022-02-05 17:55:00|113.92|112.52|113.8|112.4|113.99|112.59|113.66|112.26|149
1644084000000|2022-02-05 18:00:00|113.79|112.39|113.57|112.17|113.79|112.39|113.31|111.91|138
1644084300000|2022-02-05 18:05:00|113.56|112.16|113.78|112.38|113.87|112.47|113.41|112.01|125
1644084600000|2022-02-05 18:10:00|113.79|112.39|113.65|112.25|113.79|112.39|113.58|112.18|132
1644084900000|2022-02-05 18:15:00|113.66|112.26|113.3|111.9|113.66|112.26|113.24|111.84|171
1644085200000|2022-02-05 18:20:00|113.31|111.91|113.47|112.07|113.73|112.33|113.27|111.87|159
1644085500000|2022-02-05 18:25:00|113.45|112.05|113.47|112.07|113.52|112.12|113.16|111.76|106
1644085800000|2022-02-05 18:30:00|113.46|112.06|113.39|111.99|113.53|112.13|113.28|111.88|104
1644086100000|2022-02-05 18:35:00|113.38|111.98|113.18|111.78|113.39|111.99|112.96|111.56|175
1644086400000|2022-02-05 18:40:00|113.17|111.77|113.26|111.86|113.34|111.94|113.15|111.75|120
1644086700000|2022-02-05 18:45:00|113.25|111.85|112.99|111.59|113.26|111.86|112.99|111.59|139
1644087000000|2022-02-05 18:50:00|112.98|111.58|113.06|111.66|113.07|111.67|112.96|111.56|71
1644087300000|2022-02-05 18:55:00|113.07|111.67|113.13|111.73|113.17|111.77|112.98|111.58|102
1644087600000|2022-02-05 19:00:00|113.14|111.74|113.05|111.65|113.14|111.74|112.96|111.56|97
1644087900000|2022-02-05 19:05:00|113.06|111.66|112.68|111.28|113.06|111.66|112.67|111.27|99
1644088200000|2022-02-05 19:10:00|112.67|111.27|112.65|111.25|112.67|111.27|112.48|111.08|66
1644088500000|2022-02-05 19:15:00|112.66|111.26|112.61|111.21|112.76|111.36|112.6|111.2|68
1644088800000|2022-02-05 19:20:00|112.62|111.22|112.48|111.08|112.62|111.22|112.39|110.99|56
1644089100000|2022-02-05 19:25:00|112.47|111.07|112.17|110.77|112.55|111.15|112.1|110.7|124
1644089400000|2022-02-05 19:30:00|112.16|110.76|112.35|110.95|112.39|110.99|111.99|110.59|111
1644089700000|2022-02-05 19:35:00|112.36|110.96|112.56|111.16|112.67|111.27|112.29|110.89|80
1644090000000|2022-02-05 19:40:00|112.55|111.15|112.46|111.06|112.56|111.16|112.41|111.01|69
1644090300000|2022-02-05 19:45:00|112.47|111.07|112.16|110.76|112.48|111.08|112.12|110.72|70
1644090600000|2022-02-05 19:50:00|112.17|110.77|112.27|110.87|112.29|110.89|112.07|110.67|60
1644090900000|2022-02-05 19:55:00|112.28|110.88|112.16|110.76|112.28|110.88|112.04|110.64|128
1644091200000|2022-02-05 20:00:00|112.17|110.77|111.92|110.52|112.47|111.07|111.89|110.49|125
1644091500000|2022-02-05 20:05:00|111.9|110.5|111.79|110.39|112.09|110.69|111.72|110.32|129
1644091800000|2022-02-05 20:10:00|111.8|110.4|111.87|110.47|112.05|110.65|111.75|110.35|111
1644092100000|2022-02-05 20:15:00|111.88|110.48|111.76|110.36|111.95|110.55|111.65|110.25|58
1644092400000|2022-02-05 20:20:00|111.8|110.4|111.96|110.56|111.96|110.56|111.78|110.38|54
1644092700000|2022-02-05 20:25:00|111.97|110.57|111.9|110.5|112.25|110.85|111.85|110.45|136
1644093000000|2022-02-05 20:30:00|111.91|110.51|112.07|110.67|112.07|110.67|111.8|110.4|73
1644093300000|2022-02-05 20:35:00|112.06|110.66|112.09|110.69|112.17|110.77|112.05|110.65|103
1644093600000|2022-02-05 20:40:00|112.1|110.7|112.22|110.82|112.34|110.94|112.09|110.69|84
1644093900000|2022-02-05 20:45:00|112.23|110.83|112.43|111.03|112.51|111.11|112.2|110.8|123
1644094200000|2022-02-05 20:50:00|112.44|111.04|112.38|110.98|112.46|111.06|112.37|110.97|84
1644094500000|2022-02-05 20:55:00|112.39|110.99|112.61|111.21|112.62|111.22|112.38|110.98|56
1644094800000|2022-02-05 21:00:00|112.62|111.22|112.38|110.98|112.73|111.33|112.37|110.97|74
1644095100000|2022-02-05 21:05:00|112.39|110.99|112.66|111.26|112.68|111.28|112.39|110.99|80
1644095400000|2022-02-05 21:10:00|112.65|111.25|112.88|111.48|112.88|111.48|112.61|111.21|112
1644095700000|2022-02-05 21:15:00|112.89|111.49|112.76|111.36|112.94|111.54|112.71|111.31|103
1644096000000|2022-02-05 21:20:00|112.79|111.39|112.79|111.39|112.82|111.42|112.69|111.29|59
1644096300000|2022-02-05 21:25:00|112.8|111.4|112.85|111.45|112.85|111.45|112.77|111.37|59
1644096600000|2022-02-05 21:30:00|112.84|111.44|112.76|111.36|112.84|111.44|112.52|111.12|118
1644096900000|2022-02-05 21:35:00|112.77|111.37|113.07|111.67|113.07|111.67|112.76|111.36|118
1644097200000|2022-02-05 21:40:00|113.06|111.66|113.05|111.65|113.08|111.68|112.98|111.58|91
1644097500000|2022-02-05 21:45:00|113.04|111.64|113.09|111.69|113.09|111.69|112.96|111.56|47
1644097800000|2022-02-05 21:50:00|113.08|111.68|113.11|111.71|113.12|111.72|113|111.6|56
1644098100000|2022-02-05 21:55:00|113.1|111.7|113.15|111.75|113.26|111.86|113.06|111.66|85
1644098400000|2022-02-05 22:00:00|113.16|111.76|113.35|111.95|113.35|111.95|113.07|111.67|126
1644098700000|2022-02-05 22:05:00|113.4|112|113.25|111.85|113.46|112.06|113.18|111.78|55
1644099000000|2022-02-05 22:10:00|113.26|111.86|113.46|112.06|113.46|112.06|113.26|111.86|113
1644099300000|2022-02-05 22:15:00|113.45|112.05|113.57|112.17|113.69|112.29|113.45|112.05|111
1644099600000|2022-02-05 22:20:00|113.58|112.18|113.55|112.15|113.58|112.18|113.54|112.14|67
1644099900000|2022-02-05 22:25:00|113.56|112.16|113.61|112.21|113.61|112.21|113.46|112.06|28
1644100200000|2022-02-05 22:30:00|113.62|112.22|113.57|112.17|113.65|112.25|113.56|112.16|39
1644100500000|2022-02-05 22:35:00|113.56|112.16|113.53|112.13|113.56|112.16|113.52|112.12|11
1644100800000|2022-02-05 22:40:00|113.55|112.15|113.6|112.2|113.6|112.2|113.55|112.15|5
1644101100000|2022-02-05 22:45:00|113.59|112.19|113.64|112.24|114.06|112.66|113.57|112.17|83
1644101400000|2022-02-05 22:50:00|113.63|112.23|113.52|112.12|113.68|112.28|113.51|112.11|41
1644101700000|2022-02-05 22:55:00|113.53|112.13|113.74|112.34|113.79|112.39|113.53|112.13|34
1644102000000|2022-02-05 23:00:00|113.75|112.35|113.96|112.56|113.99|112.59|113.74|112.34|65
1644102300000|2022-02-05 23:05:00|113.95|112.55|114|112.6|114|112.6|113.78|112.38|117
1644102600000|2022-02-05 23:10:00|113.99|112.59|113.92|112.52|113.99|112.59|113.78|112.38|70
1644102900000|2022-02-05 23:15:00|113.93|112.53|113.8|112.4|114|112.6|113.77|112.37|34
1644103200000|2022-02-05 23:20:00|113.81|112.41|113.86|112.46|113.86|112.46|113.76|112.36|62
1644103500000|2022-02-05 23:25:00|113.87|112.47|113.78|112.38|113.92|112.52|113.71|112.31|69
1644103800000|2022-02-05 23:30:00|113.77|112.37|113.58|112.18|113.78|112.38|113.46|112.06|109
1644104100000|2022-02-05 23:35:00|113.57|112.17|113.41|112.01|113.64|112.24|113.4|112|40
1644104400000|2022-02-05 23:40:00|113.4|112|113.81|112.41|113.84|112.44|113.4|112|84
1644104700000|2022-02-05 23:45:00|113.82|112.42|113.64|112.24|113.98|112.58|113.57|112.17|125
1644105000000|2022-02-05 23:50:00|113.65|112.25|113.37|111.97|113.7|112.3|113.19|111.79|127
1644105300000|2022-02-05 23:55:00|113.38|111.98|113.24|111.84|113.46|112.06|113.24|111.84|72
1644105600000|2022-02-06 00:00:00|113.25|111.85|113.35|111.95|113.42|112.02|113.25|111.85|70
1644105900000|2022-02-06 00:05:00|113.36|111.96|113.26|111.86|113.45|112.05|113.18|111.78|97
1644106200000|2022-02-06 00:10:00|113.27|111.87|113.27|111.87|113.29|111.89|113.2|111.8|60
1644106500000|2022-02-06 00:15:00|113.28|111.88|113.13|111.73|113.45|112.05|113.13|111.73|85
1644106800000|2022-02-06 00:20:00|113.11|111.71|113.39|111.99|113.4|112|113.04|111.64|60
1644107100000|2022-02-06 00:25:00|113.4|112|113.07|111.67|113.47|112.07|113.02|111.62|72
1644107400000|2022-02-06 00:30:00|113.09|111.69|113.01|111.61|113.12|111.72|112.81|111.41|83
1644107700000|2022-02-06 00:35:00|112.98|111.58|113.24|111.84|113.33|111.93|112.97|111.57|66
1644108000000|2022-02-06 00:40:00|113.25|111.85|113.19|111.79|113.3|111.9|113.17|111.77|44
1644108300000|2022-02-06 00:45:00|113.21|111.81|113.18|111.78|113.26|111.86|113.08|111.68|52
1644108600000|2022-02-06 00:50:00|113.17|111.77|113.35|111.95|113.37|111.97|113.17|111.77|45
1644108900000|2022-02-06 00:55:00|113.34|111.94|113.37|111.97|113.46|112.06|113.34|111.94|47
1644109200000|2022-02-06 01:00:00|113.36|111.96|113.56|112.16|113.58|112.18|113.36|111.96|50
1644109500000|2022-02-06 01:05:00|113.55|112.15|113.6|112.2|113.65|112.25|113.48|112.08|42
1644109800000|2022-02-06 01:10:00|113.61|112.21|113.85|112.45|113.85|112.45|113.56|112.16|69
1644110100000|2022-02-06 01:15:00|113.84|112.44|113.6|112.2|113.84|112.44|113.57|112.17|104
1644110400000|2022-02-06 01:20:00|113.59|112.19|113.76|112.36|113.78|112.38|113.57|112.17|48
1644110700000|2022-02-06 01:25:00|113.77|112.37|113.95|112.55|113.95|112.55|113.73|112.33|36
1644111000000|2022-02-06 01:30:00|113.99|112.59|113.91|112.51|114.02|112.62|113.84|112.44|91
1644111300000|2022-02-06 01:35:00|113.9|112.5|113.96|112.56|113.98|112.58|113.86|112.46|56
1644111600000|2022-02-06 01:40:00|113.95|112.55|114.07|112.67|114.09|112.69|113.94|112.54|38
1644111900000|2022-02-06 01:45:00|114.08|112.68|114.15|112.75|114.15|112.75|113.99|112.59|67
1644112200000|2022-02-06 01:50:00|114.16|112.76|114.55|113.15|114.62|113.22|114.14|112.74|57
1644112500000|2022-02-06 01:55:00|114.56|113.16|114.65|113.25|114.67|113.27|114.53|113.13|76
1644112800000|2022-02-06 02:00:00|114.66|113.26|114.79|113.39|114.8|113.4|114.53|113.13|114
1644113100000|2022-02-06 02:05:00|114.78|113.38|114.9|113.5|115.06|113.66|114.77|113.37|74
1644113400000|2022-02-06 02:10:00|114.89|113.49|114.98|113.58|115.05|113.65|114.78|113.38|108
1644113700000|2022-02-06 02:15:00|115|113.6|114.87|113.47|115.01|113.61|114.77|113.37|77
1644114000000|2022-02-06 02:20:00|114.86|113.46|114.73|113.33|114.86|113.46|114.54|113.14|71
1644114300000|2022-02-06 02:25:00|114.72|113.32|114.75|113.35|114.76|113.36|114.72|113.32|7
1644114600000|2022-02-06 02:30:00|114.76|113.36|114.28|112.88|114.76|113.36|114.05|112.65|88
1644114900000|2022-02-06 02:35:00|114.27|112.87|114.16|112.76|114.27|112.87|114.15|112.75|95
1644115200000|2022-02-06 02:40:00|114.15|112.75|113.68|112.28|114.15|112.75|113.57|112.17|96
1644115500000|2022-02-06 02:45:00|113.69|112.29|113.45|112.05|113.7|112.3|113.45|112.05|67
1644115800000|2022-02-06 02:50:00|113.44|112.04|113.32|111.92|113.45|112.05|113.31|111.91|48
1644116100000|2022-02-06 02:55:00|113.33|111.93|113.45|112.05|113.45|112.05|113.2|111.8|70
1644116400000|2022-02-06 03:00:00|113.46|112.06|113.48|112.08|113.48|112.08|113.36|111.96|45
1644116700000|2022-02-06 03:05:00|113.5|112.1|113.5|112.1|113.59|112.19|113.42|112.02|68
1644117000000|2022-02-06 03:10:00|113.49|112.09|113.55|112.15|113.57|112.17|113.48|112.08|52
1644117300000|2022-02-06 03:15:00|113.53|112.13|113.67|112.27|113.68|112.28|113.48|112.08|34
1644117600000|2022-02-06 03:20:00|113.66|112.26|113.87|112.47|113.89|112.49|113.66|112.26|34
1644117900000|2022-02-06 03:25:00|113.89|112.49|113.88|112.48|113.96|112.56|113.8|112.4|47
1644118200000|2022-02-06 03:30:00|113.89|112.49|114.02|112.62|114.02|112.62|113.89|112.49|18
1644118500000|2022-02-06 03:35:00|114.03|112.63|114|112.6|114.2|112.8|113.98|112.58|49
1644118800000|2022-02-06 03:40:00|114.05|112.65|114.08|112.68|114.1|112.7|114.04|112.64|23
1644119100000|2022-02-06 03:45:00|114.09|112.69|113.82|112.42|114.12|112.72|113.8|112.4|36
1644119400000|2022-02-06 03:50:00|113.83|112.43|113.88|112.48|113.97|112.57|113.78|112.38|56
1644119700000|2022-02-06 03:55:00|113.87|112.47|113.52|112.12|113.88|112.48|113.48|112.08|78
1644120000000|2022-02-06 04:00:00|113.53|112.13|113.47|112.07|113.79|112.39|113.47|112.07|81
1644120300000|2022-02-06 04:05:00|113.44|112.04|112.38|110.98|113.44|112.04|112.34|110.94|135
1644120600000|2022-02-06 04:10:00|112.4|111|112.28|110.88|112.68|111.28|112.24|110.84|134
1644120900000|2022-02-06 04:15:00|112.29|110.89|112.26|110.86|112.33|110.93|111.89|110.49|154
1644121200000|2022-02-06 04:20:00|112.28|110.88|112.29|110.89|112.46|111.06|112.18|110.78|127
1644121500000|2022-02-06 04:25:00|112.26|110.86|112.2|110.8|112.38|110.98|112.2|110.8|24
1644122100000|2022-02-06 04:35:00|112.53|111.13|112.48|111.08|112.53|111.13|112.48|111.08|4
1644122400000|2022-02-06 04:40:00|112.49|111.09|112.41|111.01|112.51|111.11|112.38|110.98|81
1644122700000|2022-02-06 04:45:00|112.46|111.06|112.58|111.18|112.62|111.22|112.4|111|43
1644123000000|2022-02-06 04:50:00|112.57|111.17|112.67|111.27|112.68|111.28|112.49|111.09|53
1644123300000|2022-02-06 04:55:00|112.66|111.26|112.76|111.36|112.78|111.38|112.58|111.18|38
1644123600000|2022-02-06 05:00:00|112.75|111.35|112.65|111.25|112.83|111.43|112.65|111.25|50
1644123900000|2022-02-06 05:05:00|112.64|111.24|112.72|111.32|112.77|111.37|112.58|111.18|54
1644124200000|2022-02-06 05:10:00|112.71|111.31|112.63|111.23|112.75|111.35|112.55|111.15|47
1644124500000|2022-02-06 05:15:00|112.61|111.21|112.7|111.3|112.8|111.4|112.61|111.21|42
1644124800000|2022-02-06 05:20:00|112.71|111.31|112.93|111.53|112.96|111.56|112.71|111.31|47
1644125100000|2022-02-06 05:25:00|112.89|111.49|112.95|111.55|112.96|111.56|112.79|111.39|52
1644125400000|2022-02-06 05:30:00|112.94|111.54|113.06|111.66|113.06|111.66|112.94|111.54|30
1644125700000|2022-02-06 05:35:00|113.05|111.65|112.98|111.58|113.08|111.68|112.98|111.58|13
1644126000000|2022-02-06 05:40:00|112.97|111.57|113.06|111.66|113.07|111.67|112.86|111.46|61
1644126300000|2022-02-06 05:45:00|113.07|111.67|113.07|111.67|113.08|111.68|113.05|111.65|25
1644126600000|2022-02-06 05:50:00|113.04|111.64|113.09|111.69|113.15|111.75|112.84|111.44|58
1644126900000|2022-02-06 05:55:00|113.07|111.67|113.17|111.77|113.18|111.78|113|111.6|41
1644127200000|2022-02-06 06:00:00|113.16|111.76|113.15|111.75|113.17|111.77|113.05|111.65|67
1644127500000|2022-02-06 06:05:00|113.17|111.77|113.08|111.68|113.18|111.78|112.87|111.47|66
1644127800000|2022-02-06 06:10:00|113.07|111.67|112.86|111.46|113.08|111.68|112.86|111.46|72
1644128100000|2022-02-06 06:15:00|112.87|111.47|112.68|111.28|112.87|111.47|112.66|111.26|69
1644128400000|2022-02-06 06:20:00|112.69|111.29|112.5|111.1|112.7|111.3|112.5|111.1|42
1644128700000|2022-02-06 06:25:00|112.49|111.09|112.9|111.5|113.09|111.69|112.49|111.09|82
1644129000000|2022-02-06 06:30:00|112.87|111.47|112.86|111.46|112.89|111.49|112.76|111.36|49
1644129300000|2022-02-06 06:35:00|112.87|111.47|112.81|111.41|113.01|111.61|112.8|111.4|44
1644129600000|2022-02-06 06:40:00|112.79|111.39|112.82|111.42|112.92|111.52|112.77|111.37|77
1644129900000|2022-02-06 06:45:00|112.83|111.43|112.72|111.32|112.83|111.43|112.71|111.31|35
1644130200000|2022-02-06 06:50:00|112.71|111.31|112.49|111.09|112.73|111.33|112.49|111.09|79
1644130500000|2022-02-06 06:55:00|112.48|111.08|112.57|111.17|112.58|111.18|112.3|110.9|51
1644130800000|2022-02-06 07:00:00|112.58|111.18|112.7|111.3|112.94|111.54|112.57|111.17|101
1644131100000|2022-02-06 07:05:00|112.71|111.31|112.81|111.41|112.89|111.49|112.68|111.28|79
1644131400000|2022-02-06 07:10:00|112.8|111.4|112.94|111.54|112.96|111.56|112.76|111.36|57
1644131700000|2022-02-06 07:15:00|112.92|111.52|112.82|111.42|112.92|111.52|112.64|111.24|57
1644132000000|2022-02-06 07:20:00|112.8|111.4|112.67|111.27|112.9|111.5|112.67|111.27|58
1644132300000|2022-02-06 07:25:00|112.68|111.28|112.66|111.26|112.8|111.4|112.65|111.25|37
1644132600000|2022-02-06 07:30:00|112.65|111.25|112.97|111.57|112.98|111.58|112.65|111.25|57
1644132900000|2022-02-06 07:35:00|112.94|111.54|112.98|111.58|113|111.6|112.85|111.45|48
1644133200000|2022-02-06 07:40:00|112.97|111.57|113.18|111.78|113.19|111.79|112.97|111.57|45
1644133500000|2022-02-06 07:45:00|113.19|111.79|113.48|112.08|113.54|112.14|113.16|111.76|114
1644133800000|2022-02-06 07:50:00|113.49|112.09|113.46|112.06|113.57|112.17|113.43|112.03|96
1644134100000|2022-02-06 07:55:00|113.47|112.07|113.46|112.06|113.59|112.19|113.37|111.97|63
1644134400000|2022-02-06 08:00:00|113.45|112.05|113.54|112.14|113.74|112.34|113.45|112.05|148
1644134700000|2022-02-06 08:05:00|113.53|112.13|113.67|112.27|113.7|112.3|113.46|112.06|47
1644135000000|2022-02-06 08:10:00|113.69|112.29|113.63|112.23|113.75|112.35|113.61|112.21|52
1644135300000|2022-02-06 08:15:00|113.62|112.22|113.47|112.07|113.63|112.23|113.37|111.97|62
1644135600000|2022-02-06 08:20:00|113.46|112.06|113.49|112.09|113.53|112.13|113.37|111.97|50
1644135900000|2022-02-06 08:25:00|113.5|112.1|113.6|112.2|113.62|112.22|113.47|112.07|52
1644136200000|2022-02-06 08:30:00|113.58|112.18|113.63|112.23|113.7|112.3|113.58|112.18|64
1644136500000|2022-02-06 08:35:00|113.64|112.24|113.93|112.53|113.93|112.53|113.64|112.24|62
1644136800000|2022-02-06 08:40:00|113.94|112.54|113.88|112.48|113.95|112.55|113.76|112.36|56
1644137100000|2022-02-06 08:45:00|113.87|112.47|113.83|112.43|113.88|112.48|113.8|112.4|62
1644137400000|2022-02-06 08:50:00|113.84|112.44|113.9|112.5|113.92|112.52|113.82|112.42|61
1644137700000|2022-02-06 08:55:00|113.91|112.51|113.91|112.51|113.95|112.55|113.82|112.42|55
1644138000000|2022-02-06 09:00:00|113.92|112.52|113.93|112.53|113.94|112.54|113.83|112.43|64
1644138300000|2022-02-06 09:05:00|113.95|112.55|114|112.6|114.05|112.65|113.95|112.55|39
1644138600000|2022-02-06 09:10:00|113.98|112.58|113.89|112.49|113.98|112.58|113.81|112.41|52
1644138900000|2022-02-06 09:15:00|113.9|112.5|113.94|112.54|114.08|112.68|113.88|112.48|52
1644139200000|2022-02-06 09:20:00|113.92|112.52|113.82|112.42|113.94|112.54|113.81|112.41|29
1644139500000|2022-02-06 09:25:00|113.81|112.41|113.81|112.41|113.83|112.43|113.72|112.32|40
1644139800000|2022-02-06 09:30:00|113.8|112.4|114.04|112.64|114.06|112.66|113.79|112.39|51
1644140100000|2022-02-06 09:35:00|114.03|112.63|114.04|112.64|114.04|112.64|113.95|112.55|25
1644140400000|2022-02-06 09:40:00|114.07|112.67|113.96|112.56|114.08|112.68|113.96|112.56|19
1644140700000|2022-02-06 09:45:00|113.97|112.57|114.02|112.62|114.1|112.7|113.96|112.56|43
1644141000000|2022-02-06 09:50:00|114.03|112.63|113.73|112.33|114.03|112.63|113.72|112.32|64
1644141300000|2022-02-06 09:55:00|113.74|112.34|113.72|112.32|113.77|112.37|113.58|112.18|61
1644141600000|2022-02-06 10:00:00|113.73|112.33|113.75|112.35|113.82|112.42|113.71|112.31|38
1644141900000|2022-02-06 10:05:00|113.74|112.34|113.45|112.05|113.75|112.35|113.45|112.05|43
1644142200000|2022-02-06 10:10:00|113.44|112.04|113.56|112.16|113.58|112.18|113.36|111.96|40
1644142500000|2022-02-06 10:15:00|113.55|112.15|113.43|112.03|113.55|112.15|113.37|111.97|70
1644142800000|2022-02-06 10:20:00|113.41|112.01|113.26|111.86|113.47|112.07|113.26|111.86|38
1644143100000|2022-02-06 10:25:00|113.27|111.87|113.35|111.95|113.48|112.08|113.24|111.84|40
1644143400000|2022-02-06 10:30:00|113.34|111.94|112.96|111.56|113.34|111.94|112.96|111.56|30
1644143700000|2022-02-06 10:35:00|112.98|111.58|113|111.6|113.17|111.77|112.98|111.58|71
1644144000000|2022-02-06 10:40:00|113.02|111.62|112.85|111.45|113.04|111.64|112.82|111.42|45
1644144300000|2022-02-06 10:45:00|112.87|111.47|112.7|111.3|112.87|111.47|112.59|111.19|43
1644144600000|2022-02-06 10:50:00|112.71|111.31|112.77|111.37|112.86|111.46|112.71|111.31|44
1644144900000|2022-02-06 10:55:00|112.76|111.36|112.78|111.38|112.81|111.41|112.76|111.36|18
1644145200000|2022-02-06 11:00:00|112.79|111.39|112.8|111.4|113.04|111.64|112.78|111.38|51
1644145500000|2022-02-06 11:05:00|112.81|111.41|112.58|111.18|112.81|111.41|112.58|111.18|30
1644145800000|2022-02-06 11:10:00|112.59|111.19|112.68|111.28|112.71|111.31|112.59|111.19|37
1644146100000|2022-02-06 11:15:00|112.67|111.27|112.75|111.35|112.83|111.43|112.67|111.27|24
1644146400000|2022-02-06 11:20:00|112.74|111.34|112.77|111.37|112.79|111.39|112.71|111.31|23
1644146700000|2022-02-06 11:25:00|112.79|111.39|112.76|111.36|112.79|111.39|112.76|111.36|24
1644147000000|2022-02-06 11:30:00|112.77|111.37|112.71|111.31|112.79|111.39|112.69|111.29|25
1644147300000|2022-02-06 11:35:00|112.72|111.32|112.79|111.39|112.84|111.44|112.71|111.31|34
1644147600000|2022-02-06 11:40:00|112.78|111.38|112.66|111.26|112.85|111.45|112.62|111.22|51
1644147900000|2022-02-06 11:45:00|112.65|111.25|112.47|111.07|112.65|111.25|112.34|110.94|45
1644148200000|2022-02-06 11:50:00|112.53|111.13|112.65|111.25|112.66|111.26|112.47|111.07|75
1644148500000|2022-02-06 11:55:00|112.66|111.26|112.51|111.11|112.66|111.26|112.5|111.1|69
1644148800000|2022-02-06 12:00:00|112.52|111.12|112.48|111.08|112.57|111.17|112.48|111.08|79
1644149100000|2022-02-06 12:05:00|112.49|111.09|112.81|111.41|112.82|111.42|112.49|111.09|91
1644149400000|2022-02-06 12:10:00|112.83|111.43|112.74|111.34|112.86|111.46|112.69|111.29|45
1644149700000|2022-02-06 12:15:00|112.73|111.33|112.84|111.44|112.86|111.46|112.7|111.3|40
1644150000000|2022-02-06 12:20:00|112.85|111.45|112.76|111.36|112.86|111.46|112.69|111.29|26
1644150300000|2022-02-06 12:25:00|112.77|111.37|112.87|111.47|112.87|111.47|112.77|111.37|26
1644150600000|2022-02-06 12:30:00|112.88|111.48|112.89|111.49|113|111.6|112.88|111.48|29
1644150900000|2022-02-06 12:35:00|112.86|111.46|112.8|111.4|112.86|111.46|112.71|111.31|46
1644151200000|2022-02-06 12:40:00|112.81|111.41|112.88|111.48|112.88|111.48|112.76|111.36|39
1644151500000|2022-02-06 12:45:00|112.87|111.47|112.63|111.23|112.88|111.48|112.54|111.14|61
1644151800000|2022-02-06 12:50:00|112.62|111.22|112.96|111.56|113|111.6|112.62|111.22|83
1644152100000|2022-02-06 12:55:00|112.97|111.57|113.19|111.79|113.19|111.79|112.86|111.46|64
1644152400000|2022-02-06 13:00:00|113.18|111.78|113.15|111.75|113.34|111.94|113.14|111.74|57
1644152700000|2022-02-06 13:05:00|113.14|111.74|113.45|112.05|113.52|112.12|113.05|111.65|114
1644153000000|2022-02-06 13:10:00|113.46|112.06|112.82|111.42|113.52|112.12|112.7|111.3|182
1644153300000|2022-02-06 13:15:00|112.84|111.44|112.95|111.55|112.95|111.55|112.66|111.26|105
1644153600000|2022-02-06 13:20:00|112.94|111.54|113.26|111.86|113.27|111.87|112.77|111.37|89
1644153900000|2022-02-06 13:25:00|113.27|111.87|113.29|111.89|113.37|111.97|113.17|111.77|80
1644154200000|2022-02-06 13:30:00|113.28|111.88|113.33|111.93|113.4|112|113.2|111.8|89
1644154500000|2022-02-06 13:35:00|113.34|111.94|113.33|111.93|113.42|112.02|113.17|111.77|80
1644154800000|2022-02-06 13:40:00|113.32|111.92|113.3|111.9|113.32|111.92|113.17|111.77|57
1644155100000|2022-02-06 13:45:00|113.28|111.88|113.28|111.88|113.36|111.96|113.2|111.8|77
1644155400000|2022-02-06 13:50:00|113.27|111.87|113.3|111.9|113.3|111.9|113.25|111.85|39
1644155700000|2022-02-06 13:55:00|113.29|111.89|113.34|111.94|113.39|111.99|113.26|111.86|55
1644156000000|2022-02-06 14:00:00|113.35|111.95|113.18|111.78|113.47|112.07|113.17|111.77|82
1644156300000|2022-02-06 14:05:00|113.17|111.77|113.26|111.86|113.27|111.87|113.16|111.76|34
1644156600000|2022-02-06 14:10:00|113.25|111.85|113.12|111.72|113.26|111.86|113.06|111.66|51
1644156900000|2022-02-06 14:15:00|113.14|111.74|113.3|111.9|113.34|111.94|113.14|111.74|78
1644157200000|2022-02-06 14:20:00|113.31|111.91|113.54|112.14|113.54|112.14|113.28|111.88|57
1644157500000|2022-02-06 14:25:00|113.55|112.15|113.57|112.17|113.65|112.25|113.54|112.14|57
1644157800000|2022-02-06 14:30:00|113.58|112.18|113.48|112.08|114.34|112.94|113.33|111.93|252
1644158100000|2022-02-06 14:35:00|113.47|112.07|113.16|111.76|113.48|112.08|112.77|111.37|240
1644158400000|2022-02-06 14:40:00|113.14|111.74|112.36|110.96|113.14|111.74|112.09|110.69|216
1644158700000|2022-02-06 14:45:00|112.35|110.95|111.59|110.19|112.54|111.14|111.3|109.9|278
1644159000000|2022-02-06 14:50:00|111.62|110.22|111.59|110.19|111.78|110.38|111.29|109.89|226
1644159300000|2022-02-06 14:55:00|111.58|110.18|111.35|109.95|111.73|110.33|111.15|109.75|210
1644159600000|2022-02-06 15:00:00|111.36|109.96|110.87|109.47|111.36|109.96|110.49|109.09|250
1644159900000|2022-02-06 15:05:00|110.88|109.48|111.17|109.77|111.39|109.99|110.76|109.36|227
1644160200000|2022-02-06 15:10:00|111.16|109.76|111.16|109.76|111.24|109.84|110.93|109.53|150
1644160500000|2022-02-06 15:15:00|111.15|109.75|111.16|109.76|111.45|110.05|111.08|109.68|165
1644160800000|2022-02-06 15:20:00|111.15|109.75|111.24|109.84|111.28|109.88|111.09|109.69|151
1644161100000|2022-02-06 15:25:00|111.23|109.83|111.52|110.12|111.52|110.12|111.15|109.75|72
1644161400000|2022-02-06 15:30:00|111.53|110.13|111.8|110.4|111.88|110.48|111.47|110.07|150
1644161700000|2022-02-06 15:35:00|111.81|110.41|111.52|110.12|111.88|110.48|111.44|110.04|154
1644162000000|2022-02-06 15:40:00|111.54|110.14|111.3|109.9|111.74|110.34|111.29|109.89|99
1644162300000|2022-02-06 15:45:00|111.29|109.89|112.08|110.68|112.1|110.7|111.29|109.89|122
1644162600000|2022-02-06 15:50:00|112.09|110.69|112.09|110.69|112.2|110.8|111.96|110.56|86
1644162900000|2022-02-06 15:55:00|112.08|110.68|111.99|110.59|112.12|110.72|111.94|110.54|141
1644163200000|2022-02-06 16:00:00|112.01|110.61|111.86|110.46|112.2|110.8|111.79|110.39|193
1644163500000|2022-02-06 16:05:00|111.87|110.47|111.93|110.53|111.95|110.55|111.85|110.45|67
1644163800000|2022-02-06 16:10:00|111.97|110.57|112.1|110.7|112.23|110.83|111.96|110.56|106
1644164100000|2022-02-06 16:15:00|112.11|110.71|112.33|110.93|112.34|110.94|112.08|110.68|88
1644164400000|2022-02-06 16:20:00|112.34|110.94|112.45|111.05|112.53|111.13|112.34|110.94|51
1644164700000|2022-02-06 16:25:00|112.44|111.04|112.48|111.08|112.57|111.17|112.44|111.04|90
1644165000000|2022-02-06 16:30:00|112.49|111.09|112.74|111.34|112.76|111.36|112.47|111.07|101
1644165300000|2022-02-06 16:35:00|112.76|111.36|112.81|111.41|113.08|111.68|112.64|111.24|141
1644165600000|2022-02-06 16:40:00|112.79|111.39|112.41|111.01|112.93|111.53|112.3|110.9|134
1644165900000|2022-02-06 16:45:00|112.42|111.02|112.54|111.14|112.64|111.24|112.41|111.01|101
1644166200000|2022-02-06 16:50:00|112.55|111.15|112.68|111.28|112.71|111.31|112.55|111.15|76
1644166500000|2022-02-06 16:55:00|112.67|111.27|112.7|111.3|112.74|111.34|112.64|111.24|91
1644166800000|2022-02-06 17:00:00|112.69|111.29|112.79|111.39|112.85|111.45|112.65|111.25|84
1644167100000|2022-02-06 17:05:00|112.78|111.38|112.86|111.46|112.86|111.46|112.59|111.19|108
1644167400000|2022-02-06 17:10:00|112.85|111.45|112.74|111.34|112.88|111.48|112.74|111.34|67
1644167700000|2022-02-06 17:15:00|112.75|111.35|112.86|111.46|112.94|111.54|112.74|111.34|65
1644168000000|2022-02-06 17:20:00|112.85|111.45|112.93|111.53|112.93|111.53|112.78|111.38|46
1644168300000|2022-02-06 17:25:00|112.94|111.54|112.97|111.57|112.97|111.57|112.84|111.44|48
1644168600000|2022-02-06 17:30:00|112.98|111.58|112.87|111.47|113.05|111.65|112.87|111.47|55
1644168900000|2022-02-06 17:35:00|112.88|111.48|112.96|111.56|113.04|111.64|112.86|111.46|70
1644169200000|2022-02-06 17:40:00|112.95|111.55|112.76|111.36|113.03|111.63|112.61|111.21|131
1644169500000|2022-02-06 17:45:00|112.77|111.37|112.76|111.36|112.86|111.46|112.74|111.34|80
1644169800000|2022-02-06 17:50:00|112.75|111.35|112.84|111.44|112.86|111.46|112.75|111.35|31
1644170100000|2022-02-06 17:55:00|112.85|111.45|112.81|111.41|112.86|111.46|112.66|111.26|52
1644170400000|2022-02-06 18:00:00|112.8|111.4|112.85|111.45|112.86|111.46|112.74|111.34|64
1644170700000|2022-02-06 18:05:00|112.84|111.44|112.68|111.28|112.85|111.45|112.58|111.18|51
1644171000000|2022-02-06 18:10:00|112.67|111.27|112.46|111.06|112.69|111.29|112.46|111.06|50
1644171300000|2022-02-06 18:15:00|112.47|111.07|112.39|110.99|112.59|111.19|112.38|110.98|58
1644171600000|2022-02-06 18:20:00|112.42|111.02|112.27|110.87|112.46|111.06|112.27|110.87|63
1644171900000|2022-02-06 18:25:00|112.26|110.86|112.16|110.76|112.26|110.86|112.1|110.7|63
1644172200000|2022-02-06 18:30:00|112.15|110.75|112.06|110.66|112.15|110.75|112.05|110.65|39
1644172500000|2022-02-06 18:35:00|112.07|110.67|112.09|110.69|112.19|110.79|112.06|110.66|29
1644172800000|2022-02-06 18:40:00|112.07|110.67|112.12|110.72|112.2|110.8|112.05|110.65|34
1644173100000|2022-02-06 18:45:00|112.13|110.73|112.18|110.78|112.26|110.86|112.08|110.68|52
1644173400000|2022-02-06 18:50:00|112.19|110.79|111.93|110.53|112.25|110.85|111.83|110.43|92
1644173700000|2022-02-06 18:55:00|111.9|110.5|112.13|110.73|112.14|110.74|111.82|110.42|104
1644174000000|2022-02-06 19:00:00|112.12|110.72|112.19|110.79|112.34|110.94|112.08|110.68|73
1644174300000|2022-02-06 19:05:00|112.18|110.78|112.17|110.77|112.34|110.94|112.17|110.77|70
1644174600000|2022-02-06 19:10:00|112.18|110.78|112.2|110.8|112.27|110.87|112.16|110.76|53
1644174900000|2022-02-06 19:15:00|112.19|110.79|112.48|111.08|112.48|111.08|112.19|110.79|43
1644175200000|2022-02-06 19:20:00|112.47|111.07|112.6|111.2|112.61|111.21|112.45|111.05|56
1644175500000|2022-02-06 19:25:00|112.58|111.18|112.59|111.19|112.6|111.2|112.48|111.08|72
1644175800000|2022-02-06 19:30:00|112.61|111.21|112.46|111.06|112.67|111.27|112.45|111.05|58
1644176100000|2022-02-06 19:35:00|112.47|111.07|112.48|111.08|112.48|111.08|112.39|110.99|56
1644176400000|2022-02-06 19:40:00|112.51|111.11|112.57|111.17|112.58|111.18|112.46|111.06|56
1644176700000|2022-02-06 19:45:00|112.56|111.16|112.59|111.19|112.59|111.19|112.49|111.09|42
1644177000000|2022-02-06 19:50:00|112.58|111.18|112.57|111.17|112.61|111.21|112.55|111.15|33
1644177300000|2022-02-06 19:55:00|112.58|111.18|112.87|111.47|112.91|111.51|112.58|111.18|55
1644177600000|2022-02-06 20:00:00|112.88|111.48|112.79|111.39|112.92|111.52|112.73|111.33|61
1644177900000|2022-02-06 20:05:00|112.78|111.38|113.15|111.75|113.17|111.77|112.76|111.36|44
1644178200000|2022-02-06 20:10:00|113.17|111.77|112.81|111.41|113.17|111.77|112.81|111.41|80
1644178500000|2022-02-06 20:15:00|112.8|111.4|112.66|111.26|112.81|111.41|112.65|111.25|66
1644178800000|2022-02-06 20:20:00|112.64|111.24|112.58|111.18|112.66|111.26|112.5|111.1|60
1644179100000|2022-02-06 20:25:00|112.59|111.19|112.66|111.26|112.66|111.26|112.55|111.15|58
1644179400000|2022-02-06 20:30:00|112.68|111.28|113.17|111.77|113.18|111.78|112.65|111.25|77
1644179700000|2022-02-06 20:35:00|113.18|111.78|113.69|112.29|113.75|112.35|113.18|111.78|99
1644180000000|2022-02-06 20:40:00|113.68|112.28|113.39|111.99|113.68|112.28|113.35|111.95|108
1644180300000|2022-02-06 20:45:00|113.38|111.98|112.96|111.56|113.47|112.07|112.89|111.49|96
1644180600000|2022-02-06 20:50:00|112.94|111.54|112.83|111.43|112.97|111.57|112.73|111.33|79
1644180900000|2022-02-06 20:55:00|112.84|111.44|113.19|111.79|113.27|111.87|112.84|111.44|114
1644181200000|2022-02-06 21:00:00|113.18|111.78|113.27|111.87|113.45|112.05|113.18|111.78|62
1644181500000|2022-02-06 21:05:00|113.28|111.88|113.35|111.95|113.35|111.95|113.07|111.67|70
1644181800000|2022-02-06 21:10:00|113.36|111.96|113.16|111.76|113.44|112.04|113.16|111.76|93
1644182100000|2022-02-06 21:15:00|113.17|111.77|113.53|112.13|113.53|112.13|113.16|111.76|45
1644182400000|2022-02-06 21:20:00|113.54|112.14|113.62|112.22|113.65|112.25|113.53|112.13|44
1644182700000|2022-02-06 21:25:00|113.63|112.23|113.78|112.38|113.95|112.55|113.56|112.16|83
1644183000000|2022-02-06 21:30:00|113.77|112.37|113.78|112.38|113.85|112.45|113.67|112.27|52
1644183300000|2022-02-06 21:35:00|113.77|112.37|113.66|112.26|113.78|112.38|113.64|112.24|73
1644183600000|2022-02-06 21:40:00|113.67|112.27|113.54|112.14|113.67|112.27|113.49|112.09|64
1644183900000|2022-02-06 21:45:00|113.53|112.13|113.46|112.06|113.53|112.13|113.4|112|51
1644184200000|2022-02-06 21:50:00|113.45|112.05|113.44|112.04|113.47|112.07|113.38|111.98|59
1644184500000|2022-02-06 21:55:00|113.43|112.03|113.31|111.91|113.43|112.03|113.27|111.87|70
1644184800000|2022-02-06 22:00:00|113.3|111.9|113.53|112.13|113.56|112.16|113.26|111.86|78
1644185100000|2022-02-06 22:05:00|113.52|112.12|113.59|112.19|113.6|112.2|113.43|112.03|70
1644185400000|2022-02-06 22:10:00|113.61|112.21|113.66|112.26|113.66|112.26|113.55|112.15|48
1644185700000|2022-02-06 22:15:00|113.65|112.25|113.55|112.15|113.66|112.26|113.55|112.15|55
1644186000000|2022-02-06 22:20:00|113.56|112.16|113.65|112.25|113.68|112.28|113.55|112.15|85
1644186300000|2022-02-06 22:25:00|113.64|112.24|113.55|112.15|113.65|112.25|113.55|112.15|37
1644186600000|2022-02-06 22:30:00|113.56|112.16|113.5|112.1|113.56|112.16|113.45|112.05|62
1644186900000|2022-02-06 22:35:00|113.47|112.07|113.5|112.1|113.5|112.1|113.47|112.07|13
1644187200000|2022-02-06 22:40:00|113.49|112.09|113.48|112.08|113.5|112.1|113.48|112.08|28
1644187500000|2022-02-06 22:45:00|113.47|112.07|113.35|111.95|113.48|112.08|113.35|111.95|57
1644187800000|2022-02-06 22:50:00|113.36|111.96|113.25|111.85|113.36|111.96|112.95|111.55|102
1644188100000|2022-02-06 22:55:00|113.26|111.86|112.96|111.56|113.26|111.86|112.87|111.47|55
1644188400000|2022-02-06 23:00:00|112.95|111.55|113.07|111.67|113.43|112.03|112.93|111.53|211
1644188700000|2022-02-06 23:05:00|113.06|111.66|113.83|112.43|113.83|112.43|112.97|111.57|190
1644189000000|2022-02-06 23:10:00|113.84|112.44|113.46|112.06|114.3|112.9|113.42|112.02|335
1644189300000|2022-02-06 23:15:00|113.55|112.15|114.33|112.93|114.37|112.97|113.55|112.15|260
1644189600000|2022-02-06 23:20:00|114.34|112.94|114.55|113.15|114.67|113.27|114.31|112.91|369
1644189900000|2022-02-06 23:25:00|114.56|113.16|114.32|112.92|114.64|113.24|114.19|112.79|198
1644190200000|2022-02-06 23:30:00|114.33|112.93|114.87|113.47|114.96|113.56|114.33|112.93|156
1644190500000|2022-02-06 23:35:00|114.91|113.51|115.05|113.65|115.07|113.67|114.85|113.45|175
1644190800000|2022-02-06 23:40:00|115.07|113.67|115.41|114.01|115.42|114.02|114.95|113.55|151
1644191100000|2022-02-06 23:45:00|115.45|114.05|115.34|113.94|115.67|114.27|115.28|113.88|182
1644191400000|2022-02-06 23:50:00|115.35|113.95|115.19|113.79|115.39|113.99|115.08|113.68|134
1644191700000|2022-02-06 23:55:00|115.18|113.78|114.97|113.57|115.19|113.79|114.95|113.55|132
1644192000000|2022-02-07 00:00:00|114.98|113.58|114.67|113.27|115.21|113.81|114.45|113.05|158
1644192300000|2022-02-07 00:05:00|114.7|113.3|114.51|113.11|114.7|113.3|114.48|113.08|107
1644192600000|2022-02-07 00:10:00|114.5|113.1|113.65|112.25|114.5|113.1|113.54|112.14|198
1644192900000|2022-02-07 00:15:00|113.67|112.27|113.39|111.99|113.98|112.58|113.39|111.99|154
1644193200000|2022-02-07 00:20:00|113.4|112|113.79|112.39|114.41|113.01|113.35|111.95|234
1644193500000|2022-02-07 00:25:00|113.8|112.4|113.79|112.39|113.86|112.46|113.35|111.95|265
1644193800000|2022-02-07 00:30:00|113.75|112.35|113.9|112.5|114.08|112.68|113.69|112.29|177
1644194100000|2022-02-07 00:35:00|113.89|112.49|113.86|112.46|114.17|112.77|113.75|112.35|162
1644194400000|2022-02-07 00:40:00|113.85|112.45|114.16|112.76|114.2|112.8|113.85|112.45|122
1644194700000|2022-02-07 00:45:00|114.2|112.8|113.94|112.54|114.31|112.91|113.8|112.4|146
1644195000000|2022-02-07 00:50:00|113.95|112.55|114.53|113.13|114.54|113.14|113.95|112.55|127
1644195300000|2022-02-07 00:55:00|114.49|113.09|114.69|113.29|114.7|113.3|114.46|113.06|97
1644195600000|2022-02-07 01:00:00|114.7|113.3|114.37|112.97|114.86|113.46|114.33|112.93|134
1644195900000|2022-02-07 01:05:00|114.36|112.96|114.15|112.75|114.46|113.06|114.13|112.73|120
1644196200000|2022-02-07 01:10:00|114.16|112.76|114.34|112.94|114.37|112.97|114.12|112.72|113
1644196500000|2022-02-07 01:15:00|114.35|112.95|114.34|112.94|114.45|113.05|114.25|112.85|107
1644196800000|2022-02-07 01:20:00|114.35|112.95|114.25|112.85|114.44|113.04|114.17|112.77|146
1644197100000|2022-02-07 01:25:00|114.28|112.88|114.41|113.01|114.56|113.16|114.25|112.85|105
1644197400000|2022-02-07 01:30:00|114.4|113|114.66|113.26|114.68|113.28|114.39|112.99|72
1644197700000|2022-02-07 01:35:00|114.65|113.25|115.25|113.85|115.28|113.88|114.65|113.25|134
1644198000000|2022-02-07 01:40:00|115.18|113.78|115.11|113.71|115.24|113.84|114.94|113.54|148
1644198300000|2022-02-07 01:45:00|115.12|113.72|115.5|114.1|115.58|114.18|115.11|113.71|186
1644198600000|2022-02-07 01:50:00|115.48|114.08|115.47|114.07|115.57|114.17|115.38|113.98|146
1644198900000|2022-02-07 01:55:00|115.46|114.06|115.26|113.86|115.46|114.06|115.1|113.7|117
1644199200000|2022-02-07 02:00:00|115.25|113.85|115.42|114.02|115.53|114.13|115.25|113.85|142
1644199500000|2022-02-07 02:05:00|115.4|114|115.55|114.15|115.59|114.19|115.38|113.98|105
1644199800000|2022-02-07 02:10:00|115.57|114.17|115.56|114.16|115.58|114.18|115.4|114|138
1644200100000|2022-02-07 02:15:00|115.55|114.15|115.64|114.24|115.68|114.28|115.55|114.15|95
1644200400000|2022-02-07 02:20:00|115.65|114.25|116.55|115.15|116.55|115.15|115.65|114.25|131
1644200700000|2022-02-07 02:25:00|116.56|115.16|116.62|115.22|116.66|115.26|116.35|114.95|137
1644201000000|2022-02-07 02:30:00|116.63|115.23|117.41|116.01|117.41|116.01|116.63|115.23|163
1644201300000|2022-02-07 02:35:00|117.42|116.02|117.54|116.14|117.59|116.19|117.24|115.84|186
1644201600000|2022-02-07 02:40:00|117.5|116.1|117.59|116.19|117.67|116.27|117.35|115.95|180
1644201900000|2022-02-07 02:45:00|117.61|116.21|116.97|115.57|117.67|116.27|116.97|115.57|204
1644202200000|2022-02-07 02:50:00|116.99|115.59|116.95|115.55|117.11|115.71|116.83|115.43|154
1644202500000|2022-02-07 02:55:00|116.94|115.54|116.64|115.24|116.95|115.55|116.64|115.24|181
1644202800000|2022-02-07 03:00:00|116.65|115.25|117.03|115.63|117.06|115.66|116.65|115.25|123
1644203100000|2022-02-07 03:05:00|117.04|115.64|117.44|116.04|117.54|116.14|117.03|115.63|161
1644203400000|2022-02-07 03:10:00|117.45|116.05|117.16|115.76|117.53|116.13|117.06|115.66|190
1644203700000|2022-02-07 03:15:00|117.15|115.75|117.25|115.85|117.44|116.04|117.15|115.75|91
1644204000000|2022-02-07 03:20:00|117.24|115.84|117.55|116.15|117.56|116.16|117.06|115.66|126
1644204300000|2022-02-07 03:25:00|117.56|116.16|117.85|116.45|117.93|116.53|117.48|116.08|168
1644204600000|2022-02-07 03:30:00|117.84|116.44|117.67|116.27|117.84|116.44|117.3|115.9|220
1644204900000|2022-02-07 03:35:00|117.7|116.3|117.73|116.33|118.19|116.79|117.7|116.3|176
1644205200000|2022-02-07 03:40:00|117.74|116.34|117.68|116.28|118.06|116.66|117.67|116.27|188
1644205500000|2022-02-07 03:45:00|117.67|116.27|117.1|115.7|117.77|116.37|117.05|115.65|218
1644205800000|2022-02-07 03:50:00|117.09|115.69|116.99|115.59|117.22|115.82|116.63|115.23|229
1644206100000|2022-02-07 03:55:00|116.96|115.56|116.77|115.37|116.98|115.58|116.7|115.3|174
1644206400000|2022-02-07 04:00:00|116.75|115.35|116.97|115.57|117.37|115.97|116.75|115.35|184
1644206700000|2022-02-07 04:05:00|116.96|115.56|116.33|114.93|116.96|115.56|116.33|114.93|169
1644207000000|2022-02-07 04:10:00|116.28|114.88|116.44|115.04|116.45|115.05|116.28|114.88|95
1644207300000|2022-02-07 04:15:00|116.45|115.05|116.77|115.37|116.78|115.38|116.44|115.04|111
1644207600000|2022-02-07 04:20:00|116.75|115.35|116.97|115.57|117.15|115.75|116.66|115.26|196
1644207900000|2022-02-07 04:25:00|116.99|115.59|116.96|115.56|117.06|115.66|116.85|115.45|71
1644208200000|2022-02-07 04:30:00|116.98|115.58|116.97|115.57|116.98|115.58|116.78|115.38|114
1644208500000|2022-02-07 04:35:00|116.96|115.56|116.96|115.56|116.97|115.57|116.85|115.45|77
1644208800000|2022-02-07 04:40:00|116.95|115.55|116.83|115.43|117.06|115.66|116.82|115.42|96
1644209100000|2022-02-07 04:45:00|116.84|115.44|116.58|115.18|116.84|115.44|116.45|115.05|119
1644209400000|2022-02-07 04:50:00|116.56|115.16|116.54|115.14|116.75|115.35|116.46|115.06|107
1644209700000|2022-02-07 04:55:00|116.53|115.13|116.66|115.26|116.74|115.34|116.5|115.1|151
1644210000000|2022-02-07 05:00:00|116.68|115.28|116.49|115.09|116.7|115.3|116.46|115.06|112
1644210300000|2022-02-07 05:05:00|116.53|115.13|116.67|115.27|116.8|115.4|116.5|115.1|96
1644210600000|2022-02-07 05:10:00|116.69|115.29|116.86|115.46|117.07|115.67|116.66|115.26|151
1644210900000|2022-02-07 05:15:00|116.85|115.45|116.86|115.46|117.01|115.61|116.8|115.4|132
1644211200000|2022-02-07 05:20:00|116.87|115.47|116.68|115.28|116.87|115.47|116.65|115.25|81
1644211500000|2022-02-07 05:25:00|116.69|115.29|116.27|114.87|117.07|115.67|116.15|114.75|207
1644211800000|2022-02-07 05:30:00|116.26|114.86|116.1|114.7|116.26|114.86|115.82|114.42|161
1644212100000|2022-02-07 05:35:00|116.13|114.73|116.06|114.66|116.16|114.76|115.96|114.56|133
1644212400000|2022-02-07 05:40:00|116.07|114.67|116.06|114.66|116.17|114.77|115.98|114.58|140
1644212700000|2022-02-07 05:45:00|116.05|114.65|116.06|114.66|116.15|114.75|115.79|114.39|83
1644213000000|2022-02-07 05:50:00|116.07|114.67|116.25|114.85|116.34|114.94|116.05|114.65|88
1644213300000|2022-02-07 05:55:00|116.22|114.82|116.64|115.24|116.64|115.24|116.22|114.82|85
1644213600000|2022-02-07 06:00:00|116.65|115.25|116.47|115.07|116.75|115.35|116.45|115.05|147
1644213900000|2022-02-07 06:05:00|116.46|115.06|116.7|115.3|116.74|115.34|116.45|115.05|111
1644214200000|2022-02-07 06:10:00|116.76|115.36|116.76|115.36|116.83|115.43|116.66|115.26|71
1644214500000|2022-02-07 06:15:00|116.77|115.37|116.97|115.57|116.98|115.58|116.77|115.37|63
1644214800000|2022-02-07 06:20:00|116.96|115.56|116.88|115.48|117.07|115.67|116.87|115.47|62
1644215100000|2022-02-07 06:25:00|116.91|115.51|116.95|115.55|116.97|115.57|116.87|115.47|85
1644215400000|2022-02-07 06:30:00|116.97|115.57|116.98|115.58|117.06|115.66|116.91|115.51|42
1644215700000|2022-02-07 06:35:00|116.97|115.57|117.33|115.93|117.33|115.93|116.97|115.57|68
1644216000000|2022-02-07 06:40:00|117.35|115.95|117.31|115.91|117.35|115.95|117.18|115.78|105
1644216300000|2022-02-07 06:45:00|117.3|115.9|117.35|115.95|117.35|115.95|117.18|115.78|85
1644216600000|2022-02-07 06:50:00|117.34|115.94|117.08|115.68|117.35|115.95|117.05|115.65|97
1644216900000|2022-02-07 06:55:00|117.09|115.69|117.19|115.79|117.28|115.88|117.08|115.68|84
1644217200000|2022-02-07 07:00:00|117.17|115.77|116.87|115.47|117.27|115.87|116.86|115.46|75
1644217500000|2022-02-07 07:05:00|116.88|115.48|116.66|115.26|116.97|115.57|116.65|115.25|100
1644217800000|2022-02-07 07:10:00|116.67|115.27|116.65|115.25|116.83|115.43|116.57|115.17|93
1644218100000|2022-02-07 07:15:00|116.66|115.26|116.56|115.16|116.66|115.26|116.55|115.15|45
1644218400000|2022-02-07 07:20:00|116.58|115.18|116.76|115.36|116.78|115.38|116.57|115.17|67
1644218700000|2022-02-07 07:25:00|116.79|115.39|116.75|115.35|116.84|115.44|116.67|115.27|50
1644219000000|2022-02-07 07:30:00|116.78|115.38|116.65|115.25|116.79|115.39|116.57|115.17|98
1644219300000|2022-02-07 07:35:00|116.66|115.26|116.27|114.87|116.66|115.26|116.15|114.75|93
1644219600000|2022-02-07 07:40:00|116.31|114.91|117.1|115.7|117.27|115.87|116.27|114.87|120
1644219900000|2022-02-07 07:45:00|117.12|115.72|116.86|115.46|117.23|115.83|116.77|115.37|183
1644220200000|2022-02-07 07:50:00|116.88|115.48|117.06|115.66|117.12|115.72|116.76|115.36|72
1644220500000|2022-02-07 07:55:00|117.09|115.69|117.15|115.75|117.3|115.9|117.06|115.66|116
1644220800000|2022-02-07 08:00:00|117.17|115.77|116.85|115.45|117.45|116.05|116.83|115.43|167
1644221100000|2022-02-07 08:05:00|116.88|115.48|116.76|115.36|117.06|115.66|116.67|115.27|120
1644221400000|2022-02-07 08:10:00|116.75|115.35|117.16|115.76|117.23|115.83|116.68|115.28|103
1644221700000|2022-02-07 08:15:00|117.15|115.75|116.85|115.45|117.18|115.78|116.84|115.44|105
1644222000000|2022-02-07 08:20:00|116.84|115.44|117.06|115.66|117.14|115.74|116.84|115.44|83
1644222300000|2022-02-07 08:25:00|117.05|115.65|117.05|115.65|117.2|115.8|116.96|115.56|112
1644222600000|2022-02-07 08:30:00|117.04|115.64|117.19|115.79|117.27|115.87|116.96|115.56|102
1644222900000|2022-02-07 08:35:00|117.2|115.8|117.28|115.88|117.42|116.02|117.15|115.75|122
1644223200000|2022-02-07 08:40:00|117.26|115.86|118.36|116.96|118.37|116.97|117.26|115.86|134
1644223500000|2022-02-07 08:45:00|118.35|116.95|118.85|117.45|118.97|117.57|118.35|116.95|232
1644223800000|2022-02-07 08:50:00|118.86|117.46|120.16|118.76|120.22|118.82|118.85|117.45|210
1644224100000|2022-02-07 08:55:00|120.15|118.75|119.45|118.05|120.15|118.75|119.29|117.89|251
1644224400000|2022-02-07 09:00:00|119.46|118.06|118.76|117.36|119.47|118.07|118.52|117.12|257
1644224700000|2022-02-07 09:05:00|118.79|117.39|119.24|117.84|119.25|117.85|118.78|117.38|91
1644225000000|2022-02-07 09:10:00|119.25|117.85|118.85|117.45|119.26|117.86|118.77|117.37|105
1644225300000|2022-02-07 09:15:00|118.86|117.46|118.75|117.35|118.99|117.59|118.68|117.28|98
1644225600000|2022-02-07 09:20:00|118.71|117.31|118.68|117.28|119.1|117.7|118.68|117.28|120
1644225900000|2022-02-07 09:25:00|118.67|117.27|118.31|116.91|118.67|117.27|118.05|116.65|99
1644226200000|2022-02-07 09:30:00|118.27|116.87|117.77|116.37|118.28|116.88|117.69|116.29|141
1644226500000|2022-02-07 09:35:00|117.76|116.36|117.36|115.96|117.76|116.36|117.05|115.65|199
1644226800000|2022-02-07 09:40:00|117.37|115.97|117.48|116.08|117.68|116.28|117.37|115.97|152
1644227100000|2022-02-07 09:45:00|117.49|116.09|118|116.6|118.27|116.87|117.45|116.05|187
1644227400000|2022-02-07 09:50:00|117.99|116.59|118.62|117.22|118.62|117.22|117.95|116.55|185
1644227700000|2022-02-07 09:55:00|118.64|117.24|118.79|117.39|118.88|117.48|118.56|117.16|182
1644228000000|2022-02-07 10:00:00|118.85|117.45|119.07|117.67|119.37|117.97|118.84|117.44|156
1644228300000|2022-02-07 10:05:00|119.06|117.66|118.61|117.21|119.07|117.67|118.48|117.08|103
1644228600000|2022-02-07 10:10:00|118.6|117.2|117.95|116.55|118.65|117.25|117.74|116.34|214
1644228900000|2022-02-07 10:15:00|117.96|116.56|118.45|117.05|118.46|117.06|117.95|116.55|107
1644229200000|2022-02-07 10:20:00|118.46|117.06|118.3|116.9|118.62|117.22|118.17|116.77|98
1644229500000|2022-02-07 10:25:00|118.29|116.89|118.23|116.83|118.41|117.01|118.05|116.65|126
1644229800000|2022-02-07 10:30:00|118.25|116.85|118.65|117.25|118.65|117.25|118.25|116.85|96
1644230100000|2022-02-07 10:35:00|118.66|117.26|118.53|117.13|118.66|117.26|118.47|117.07|130
1644230400000|2022-02-07 10:40:00|118.55|117.15|118.85|117.45|119.03|117.63|118.53|117.13|115
1644230700000|2022-02-07 10:45:00|118.95|117.55|118.64|117.24|118.95|117.55|118.41|117.01|149
1644231000000|2022-02-07 10:50:00|118.65|117.25|118.43|117.03|118.75|117.35|118.42|117.02|102
1644231300000|2022-02-07 10:55:00|118.41|117.01|118.69|117.29|118.77|117.37|118.37|116.97|102
1644231600000|2022-02-07 11:00:00|118.72|117.32|118.98|117.58|118.99|117.59|118.72|117.32|125
1644231900000|2022-02-07 11:05:00|118.97|117.57|119.17|117.77|119.25|117.85|118.97|117.57|105
1644232200000|2022-02-07 11:10:00|119.19|117.79|119.97|118.57|120|118.6|118.97|117.57|150
1644232500000|2022-02-07 11:15:00|120|118.6|119.56|118.16|120.04|118.64|119.44|118.04|192
1644232800000|2022-02-07 11:20:00|119.55|118.15|119.26|117.86|119.55|118.15|119.05|117.65|214
1644233100000|2022-02-07 11:25:00|119.25|117.85|119.15|117.75|119.26|117.86|119.04|117.64|122
1644233400000|2022-02-07 11:30:00|119.16|117.76|119.2|117.8|119.28|117.88|119.07|117.67|93
1644233700000|2022-02-07 11:35:00|119.19|117.79|119.27|117.87|119.29|117.89|118.95|117.55|103
1644234000000|2022-02-07 11:40:00|119.31|117.91|119.27|117.87|119.31|117.91|119.07|117.67|47
1644234300000|2022-02-07 11:45:00|119.12|117.72|118.89|117.49|119.12|117.72|118.89|117.49|7
1644234600000|2022-02-07 11:50:00|118.88|117.48|118.6|117.2|118.95|117.55|118.48|117.08|61
1644234900000|2022-02-07 11:55:00|118.64|117.24|118.7|117.3|118.95|117.55|118.64|117.24|119
1644235200000|2022-02-07 12:00:00|118.69|117.29|118.47|117.07|118.85|117.45|118.37|116.97|137
1644235500000|2022-02-07 12:05:00|118.46|117.06|118.37|116.97|118.63|117.23|118.37|116.97|86
1644235800000|2022-02-07 12:10:00|118.39|116.99|118.45|117.05|118.53|117.13|118.24|116.84|119
1644236100000|2022-02-07 12:15:00|118.47|117.07|118.68|117.28|118.74|117.34|118.45|117.05|104
1644236400000|2022-02-07 12:20:00|118.67|117.27|118.72|117.32|118.72|117.32|118.37|116.97|120
1644236700000|2022-02-07 12:25:00|118.76|117.36|118.47|117.07|118.84|117.44|118.46|117.06|130
1644237000000|2022-02-07 12:30:00|118.49|117.09|118.58|117.18|118.62|117.22|118.35|116.95|144
1644237300000|2022-02-07 12:35:00|118.6|117.2|118.78|117.38|118.8|117.4|118.6|117.2|64
1644237600000|2022-02-07 12:40:00|118.79|117.39|118.96|117.56|118.99|117.59|118.77|117.37|108
1644237900000|2022-02-07 12:45:00|118.95|117.55|118.89|117.49|119.15|117.75|118.81|117.41|161
1644238200000|2022-02-07 12:50:00|118.9|117.5|118.81|117.41|119.12|117.72|118.79|117.39|98
1644238500000|2022-02-07 12:55:00|118.85|117.45|118.79|117.39|118.86|117.46|118.74|117.34|87
1644238800000|2022-02-07 13:00:00|118.8|117.4|119.1|117.7|119.19|117.79|118.66|117.26|118
1644239100000|2022-02-07 13:05:00|119.12|117.72|119.15|117.75|119.22|117.82|118.98|117.58|115
1644239400000|2022-02-07 13:10:00|119.14|117.74|119.27|117.87|119.29|117.89|119.11|117.71|92
1644239700000|2022-02-07 13:15:00|119.28|117.88|119.68|118.28|119.7|118.3|119.19|117.79|91
1644240000000|2022-02-07 13:20:00|119.67|118.27|119.49|118.09|119.86|118.46|119.49|118.09|138
1644240300000|2022-02-07 13:25:00|119.48|118.08|119.62|118.22|119.62|118.22|119.35|117.95|131
1644240600000|2022-02-07 13:30:00|119.6|118.2|119.48|118.08|119.64|118.24|119.48|118.08|75
1644240900000|2022-02-07 13:35:00|119.45|118.05|119.28|117.88|119.45|118.05|119.18|117.78|112
1644241200000|2022-02-07 13:40:00|119.29|117.89|119.41|118.01|119.45|118.05|119.2|117.8|98
1644241500000|2022-02-07 13:45:00|119.4|118|119.43|118.03|119.45|118.05|119.06|117.66|138
1644241800000|2022-02-07 13:50:00|119.42|118.02|119.53|118.13|119.58|118.18|119.42|118.02|80
1644242100000|2022-02-07 13:55:00|119.52|118.12|119.62|118.22|119.66|118.26|119.47|118.07|78
1644242400000|2022-02-07 14:00:00|119.63|118.23|119.82|118.42|119.82|118.42|119.46|118.06|99
1644242700000|2022-02-07 14:05:00|119.84|118.44|119.57|118.17|119.84|118.44|119.48|118.08|123
1644243000000|2022-02-07 14:10:00|119.58|118.18|119.42|118.02|119.69|118.29|119.35|117.95|95
1644243300000|2022-02-07 14:15:00|119.38|117.98|119.35|117.95|119.38|117.98|119.07|117.67|95
1644243600000|2022-02-07 14:20:00|119.34|117.94|119.73|118.33|119.83|118.43|119.34|117.94|106
1644243900000|2022-02-07 14:25:00|119.72|118.32|120.51|119.11|120.6|119.2|119.65|118.25|183
1644244200000|2022-02-07 14:30:00|120.55|119.15|120.12|118.72|121.04|119.64|119.94|118.54|356
1644244500000|2022-02-07 14:35:00|120.1|118.7|120.96|119.56|121.35|119.95|120.05|118.65|248
1644244800000|2022-02-07 14:40:00|121.01|119.61|120.25|118.85|121.27|119.87|120.25|118.85|311
1644245100000|2022-02-07 14:45:00|120.31|118.91|120.16|118.76|120.49|119.09|119.75|118.35|296
1644245400000|2022-02-07 14:50:00|120.17|118.77|121.34|119.94|121.42|120.02|120.15|118.75|181
1644245700000|2022-02-07 14:55:00|121.35|119.95|121.09|119.69|121.45|120.05|120.92|119.52|191
1644246000000|2022-02-07 15:00:00|121.07|119.67|120.46|119.06|121.21|119.81|120.29|118.89|179
1644246300000|2022-02-07 15:05:00|120.45|119.05|120.53|119.13|120.77|119.37|120.16|118.76|176
1644246600000|2022-02-07 15:10:00|120.54|119.14|120.27|118.87|120.72|119.32|120.23|118.83|166
1644246900000|2022-02-07 15:15:00|120.28|118.88|119.8|118.4|120.43|119.03|119.8|118.4|98
1644247200000|2022-02-07 15:20:00|119.81|118.41|120.04|118.64|120.07|118.67|119.25|117.85|227
1644247500000|2022-02-07 15:25:00|120.05|118.65|120.18|118.78|120.42|119.02|120.05|118.65|105
1644247800000|2022-02-07 15:30:00|120.17|118.77|120.66|119.26|120.73|119.33|120.15|118.75|138
1644248100000|2022-02-07 15:35:00|120.65|119.25|120.89|119.49|121.2|119.8|120.62|119.22|214
1644248400000|2022-02-07 15:40:00|120.87|119.47|120.59|119.19|121.07|119.67|120.36|118.96|203
1644248700000|2022-02-07 15:45:00|120.57|119.17|121.13|119.73|121.25|119.85|120.57|119.17|221
1644249000000|2022-02-07 15:50:00|121.12|119.72|120.74|119.34|121.31|119.91|120.69|119.29|249
1644249300000|2022-02-07 15:55:00|120.73|119.33|121.2|119.8|121.36|119.96|120.67|119.27|144
1644249600000|2022-02-07 16:00:00|121.17|119.77|120.95|119.55|121.51|120.11|120.8|119.4|217
1644249900000|2022-02-07 16:05:00|120.96|119.56|120.93|119.53|121.45|120.05|120.88|119.48|207
1644250200000|2022-02-07 16:10:00|120.9|119.5|120.87|119.47|121.15|119.75|120.86|119.46|181
1644250500000|2022-02-07 16:15:00|120.88|119.48|120.16|118.76|120.93|119.53|120.08|118.68|193
1644250800000|2022-02-07 16:20:00|120.2|118.8|120.35|118.95|120.48|119.08|120.09|118.69|136
1644251100000|2022-02-07 16:25:00|120.36|118.96|120.65|119.25|120.69|119.29|120.36|118.96|104
1644251400000|2022-02-07 16:30:00|120.66|119.26|120.97|119.57|121.06|119.66|120.66|119.26|133
1644251700000|2022-02-07 16:35:00|120.95|119.55|120.76|119.36|121.24|119.84|120.76|119.36|162
1644252000000|2022-02-07 16:40:00|120.75|119.35|119.28|117.88|120.77|119.37|119.26|117.86|211
1644252300000|2022-02-07 16:45:00|119.34|117.94|120.15|118.75|120.24|118.84|119.33|117.93|196
1644252600000|2022-02-07 16:50:00|120.17|118.77|119.6|118.2|120.36|118.96|119.39|117.99|234
1644252900000|2022-02-07 16:55:00|119.56|118.16|119.66|118.26|120.03|118.63|119.36|117.96|319
1644253200000|2022-02-07 17:00:00|119.67|118.27|119.06|117.66|119.74|118.34|118.94|117.54|304
1644253500000|2022-02-07 17:05:00|119.07|117.67|119.04|117.64|119.32|117.92|119.03|117.63|116
1644253800000|2022-02-07 17:10:00|119.05|117.65|118.87|117.47|119.34|117.94|118.79|117.39|167
1644254100000|2022-02-07 17:15:00|118.89|117.49|118.96|117.56|119.32|117.92|118.83|117.43|165
1644254400000|2022-02-07 17:20:00|119.01|117.61|119.36|117.96|119.37|117.97|118.6|117.2|205
1644254700000|2022-02-07 17:25:00|119.35|117.95|119.76|118.36|119.95|118.55|119.32|117.92|176
1644255000000|2022-02-07 17:30:00|119.77|118.37|119.92|118.52|120.03|118.63|119.46|118.06|198
1644255300000|2022-02-07 17:35:00|119.93|118.53|119.86|118.46|120.03|118.63|119.75|118.35|114
1644255600000|2022-02-07 17:40:00|119.87|118.47|120.4|119|120.48|119.08|119.85|118.45|127
1644255900000|2022-02-07 17:45:00|120.39|118.99|120.47|119.07|120.51|119.11|120.17|118.77|257
1644256200000|2022-02-07 17:50:00|120.46|119.06|120.68|119.28|120.76|119.36|120.42|119.02|194
1644256500000|2022-02-07 17:55:00|120.67|119.27|120.56|119.16|120.78|119.38|120.41|119.01|144
1644256800000|2022-02-07 18:00:00|120.6|119.2|120.14|118.74|120.74|119.34|119.68|118.28|287
1644257100000|2022-02-07 18:05:00|120.16|118.76|120.42|119.02|120.42|119.02|120|118.6|173
1644257400000|2022-02-07 18:10:00|120.38|118.98|120.02|118.62|120.46|119.06|119.87|118.47|222
1644257700000|2022-02-07 18:15:00|120.04|118.64|119.55|118.15|120.08|118.68|119.55|118.15|193
1644258000000|2022-02-07 18:20:00|119.54|118.14|119.68|118.28|119.85|118.45|119.54|118.14|157
1644258300000|2022-02-07 18:25:00|119.69|118.29|119.38|117.98|119.69|118.29|119.31|117.91|145
1644258600000|2022-02-07 18:30:00|119.32|117.92|119.75|118.35|119.75|118.35|119.32|117.92|88
1644258900000|2022-02-07 18:35:00|119.76|118.36|119.87|118.47|119.87|118.47|119.61|118.21|98
1644259200000|2022-02-07 18:40:00|119.86|118.46|119.05|117.65|119.86|118.46|119.03|117.63|121
1644259500000|2022-02-07 18:45:00|119.03|117.63|118.6|117.2|119.07|117.67|118.57|117.17|115
1644259800000|2022-02-07 18:50:00|118.56|117.16|118.77|117.37|118.84|117.44|118.24|116.84|202
1644260100000|2022-02-07 18:55:00|118.76|117.36|118.8|117.4|119.12|117.72|118.61|117.21|219
1644260400000|2022-02-07 19:00:00|118.79|117.39|118.95|117.55|119.07|117.67|118.63|117.23|150
1644260700000|2022-02-07 19:05:00|118.94|117.54|119.15|117.75|119.36|117.96|118.87|117.47|122
1644261000000|2022-02-07 19:10:00|119.17|117.77|119.46|118.06|119.54|118.14|119.17|117.77|114
1644261300000|2022-02-07 19:15:00|119.47|118.07|119.43|118.03|119.49|118.09|119.15|117.75|169
1644261600000|2022-02-07 19:20:00|119.42|118.02|119.66|118.26|119.73|118.33|119.41|118.01|131
1644261900000|2022-02-07 19:25:00|119.67|118.27|119.96|118.56|120.04|118.64|119.66|118.26|88
1644262200000|2022-02-07 19:30:00|119.97|118.57|119.51|118.11|119.98|118.58|119.51|118.11|139
1644262500000|2022-02-07 19:35:00|119.56|118.16|119.47|118.07|119.58|118.18|119.39|117.99|166
1644262800000|2022-02-07 19:40:00|119.45|118.05|119.68|118.28|119.86|118.46|119.45|118.05|110
1644263100000|2022-02-07 19:45:00|119.69|118.29|119.71|118.31|119.8|118.4|119.58|118.18|113
1644263400000|2022-02-07 19:50:00|119.7|118.3|119.76|118.36|119.78|118.38|119.62|118.22|103
1644263700000|2022-02-07 19:55:00|119.75|118.35|119.36|117.96|119.81|118.41|119.28|117.88|95
1644264000000|2022-02-07 20:00:00|119.3|117.9|119.65|118.25|119.67|118.27|119.26|117.86|121
1644264300000|2022-02-07 20:05:00|119.66|118.26|119.76|118.36|119.95|118.55|119.65|118.25|132
1644264600000|2022-02-07 20:10:00|119.75|118.35|120.16|118.76|120.16|118.76|119.65|118.25|149
1644264900000|2022-02-07 20:15:00|120.15|118.75|119.86|118.46|120.15|118.75|119.75|118.35|144
1644265200000|2022-02-07 20:20:00|119.88|118.48|119.93|118.53|119.95|118.55|119.67|118.27|134
1644265500000|2022-02-07 20:25:00|119.94|118.54|119.86|118.46|120.04|118.64|119.76|118.36|105
1644265800000|2022-02-07 20:30:00|119.85|118.45|119.87|118.47|120.09|118.69|119.85|118.45|119
1644266100000|2022-02-07 20:35:00|119.86|118.46|119.66|118.26|120.06|118.66|119.65|118.25|85
1644266400000|2022-02-07 20:40:00|119.65|118.25|119.87|118.47|119.97|118.57|119.56|118.16|141
1644266700000|2022-02-07 20:45:00|119.86|118.46|119.54|118.14|119.88|118.48|119.49|118.09|104
1644267000000|2022-02-07 20:50:00|119.49|118.09|118.96|117.56|119.69|118.29|118.9|117.5|157
1644267300000|2022-02-07 20:55:00|118.97|117.57|119.66|118.26|119.75|118.35|118.97|117.57|134
1644267600000|2022-02-07 21:00:00|119.65|118.25|119.45|118.05|119.7|118.3|119.07|117.67|210
1644267900000|2022-02-07 21:05:00|119.46|118.06|119.57|118.17|119.78|118.38|119.45|118.05|165
1644268200000|2022-02-07 21:10:00|119.58|118.18|119.66|118.26|119.85|118.45|119.57|118.17|150
1644268500000|2022-02-07 21:15:00|119.67|118.27|119.4|118|119.67|118.27|119.38|117.98|115
1644268800000|2022-02-07 21:20:00|119.41|118.01|119.03|117.63|119.41|118.01|118.96|117.56|155
1644269100000|2022-02-07 21:25:00|119.04|117.64|118.87|117.47|119.09|117.69|118.87|117.47|86
1644269400000|2022-02-07 21:30:00|118.9|117.5|119.1|117.7|119.25|117.85|118.9|117.5|110
1644269700000|2022-02-07 21:35:00|119.09|117.69|119.08|117.68|119.15|117.75|118.87|117.47|171
1644270000000|2022-02-07 21:40:00|119.07|117.67|118.95|117.55|119.26|117.86|118.95|117.55|99
1644270300000|2022-02-07 21:45:00|118.96|117.56|119.03|117.63|119.03|117.63|118.78|117.38|121
1644270600000|2022-02-07 21:50:00|119.05|117.65|119.16|117.76|119.27|117.87|119.05|117.65|145
1644270900000|2022-02-07 21:55:00|119.18|117.78|119.47|118.07|119.47|118.07|119.17|117.77|97
1644271200000|2022-02-07 22:00:00|119.48|118.08|119.64|118.24|119.66|118.26|119.4|118|74
1644271500000|2022-02-07 22:05:00|119.6|118.2|119.9|118.5|119.9|118.5|119.48|118.08|97
1644271800000|2022-02-07 22:10:00|119.88|118.48|120.25|118.85|120.27|118.87|119.81|118.41|103
1644272100000|2022-02-07 22:15:00|120.24|118.84|120.02|118.62|120.25|118.85|119.95|118.55|158
1644272400000|2022-02-07 22:20:00|120.03|118.63|120.38|118.98|120.51|119.11|120.03|118.63|145
1644272700000|2022-02-07 22:25:00|120.39|118.99|120.4|119|120.4|119|120.26|118.86|127
1644273000000|2022-02-07 22:30:00|120.39|118.99|120.66|119.26|120.68|119.28|120.39|118.99|86
1644273300000|2022-02-07 22:35:00|120.65|119.25|120.23|118.83|120.69|119.29|120.23|118.83|138
1644273600000|2022-02-07 22:40:00|120.2|118.8|120.48|119.08|120.48|119.08|120.19|118.79|53
1644273900000|2022-02-07 22:45:00|120.49|119.09|120.64|119.24|120.7|119.3|120.49|119.09|57
1644274200000|2022-02-07 22:50:00|120.65|119.25|121.27|119.87|121.33|119.93|120.65|119.25|146
1644274500000|2022-02-07 22:55:00|121.29|119.89|121.05|119.65|121.36|119.96|120.95|119.55|98
1644274800000|2022-02-07 23:00:00|121.07|119.67|121.06|119.66|121.08|119.68|120.63|119.23|141
1644275100000|2022-02-07 23:05:00|121.07|119.67|120.94|119.54|121.44|120.04|120.91|119.51|153
1644275400000|2022-02-07 23:10:00|120.93|119.53|120.56|119.16|120.94|119.54|120.45|119.05|208
1644275700000|2022-02-07 23:15:00|120.55|119.15|120.47|119.07|120.84|119.44|120.47|119.07|167
1644276000000|2022-02-07 23:20:00|120.48|119.08|120.23|118.83|120.52|119.12|120.22|118.82|112
1644276300000|2022-02-07 23:25:00|120.17|118.77|120.16|118.76|120.24|118.84|119.85|118.45|134
1644276600000|2022-02-07 23:30:00|120.15|118.75|119.86|118.46|120.28|118.88|119.66|118.26|252
1644276900000|2022-02-07 23:35:00|119.85|118.45|120.35|118.95|120.36|118.96|119.85|118.45|137
1644277200000|2022-02-07 23:40:00|120.34|118.94|120.56|119.16|120.57|119.17|120.34|118.94|117
1644277500000|2022-02-07 23:45:00|120.55|119.15|120.48|119.08|120.84|119.44|120.48|119.08|117
1644277800000|2022-02-07 23:50:00|120.49|119.09|120.56|119.16|120.68|119.28|120.46|119.06|123
1644278100000|2022-02-07 23:55:00|120.55|119.15|120.55|119.15|120.6|119.2|120.25|118.85|156
1644278400000|2022-02-08 00:00:00|120.56|119.16|120.9|119.5|121.48|120.08|120.55|119.15|179
1644278700000|2022-02-08 00:05:00|120.89|119.49|120.55|119.15|120.89|119.49|120.25|118.85|252
1644279000000|2022-02-08 00:10:00|120.52|119.12|119.66|118.26|120.52|119.12|119.64|118.24|188
1644279300000|2022-02-08 00:15:00|119.67|118.27|120.04|118.64|120.04|118.64|119.15|117.75|215
1644279600000|2022-02-08 00:20:00|120.05|118.65|120.39|118.99|120.53|119.13|120.04|118.64|177
1644279900000|2022-02-08 00:25:00|120.36|118.96|121.66|120.26|121.66|120.26|120.35|118.95|203
1644280200000|2022-02-08 00:30:00|121.69|120.29|123.92|122.52|124.06|122.66|121.69|120.29|354
1644280500000|2022-02-08 00:35:00|123.94|122.54|123.88|122.48|124.25|122.85|123.5|122.1|302
1644280800000|2022-02-08 00:40:00|123.92|122.52|124.53|123.13|124.67|123.27|123.91|122.51|330
1644281100000|2022-02-08 00:45:00|124.55|123.15|125.36|123.96|125.54|124.14|124.55|123.15|314
1644281400000|2022-02-08 00:50:00|125.35|123.95|124.98|123.58|126|124.6|124.88|123.48|305
1644281700000|2022-02-08 00:55:00|124.97|123.57|124.35|122.95|125.08|123.68|124.23|122.83|239
1644282000000|2022-02-08 01:00:00|124.34|122.94|125.38|123.98|125.38|123.98|124.15|122.75|269
1644282300000|2022-02-08 01:05:00|125.4|124|125.57|124.17|125.7|124.3|125.35|123.95|150
1644282600000|2022-02-08 01:10:00|125.56|124.16|125.5|124.1|125.59|124.19|125.35|123.95|119
1644282900000|2022-02-08 01:15:00|125.47|124.07|125.11|123.71|125.53|124.13|124.85|123.45|124
1644283200000|2022-02-08 01:20:00|125.15|123.75|124.87|123.47|125.44|124.04|124.73|123.33|131
1644283500000|2022-02-08 01:25:00|124.85|123.45|125.56|124.16|125.71|124.31|124.7|123.3|299
1644283800000|2022-02-08 01:30:00|125.57|124.17|124.97|123.57|125.62|124.22|124.85|123.45|176
1644284100000|2022-02-08 01:35:00|124.99|123.59|125.15|123.75|125.17|123.77|124.84|123.44|130
1644284400000|2022-02-08 01:40:00|125.17|123.77|125.21|123.81|125.43|124.03|124.88|123.48|148
1644284700000|2022-02-08 01:45:00|125.16|123.76|125.66|124.26|125.79|124.39|125.16|123.76|146
1644285000000|2022-02-08 01:50:00|125.65|124.25|125.7|124.3|125.74|124.34|125.37|123.97|186
1644285300000|2022-02-08 01:55:00|125.69|124.29|125.75|124.35|125.78|124.38|125.56|124.16|88
1644285600000|2022-02-08 02:00:00|125.74|124.34|125.45|124.05|125.75|124.35|125.35|123.95|178
1644285900000|2022-02-08 02:05:00|125.46|124.06|124.63|123.23|125.46|124.06|124.45|123.05|209
1644286200000|2022-02-08 02:10:00|124.65|123.25|124.52|123.12|124.65|123.25|124.25|122.85|192
1644286500000|2022-02-08 02:15:00|124.55|123.15|124.36|122.96|124.72|123.32|124.29|122.89|121
1644286800000|2022-02-08 02:20:00|124.35|122.95|124.55|123.15|124.65|123.25|124.35|122.95|141
1644287100000|2022-02-08 02:25:00|124.56|123.16|124.58|123.18|124.97|123.57|124.54|123.14|143
1644287400000|2022-02-08 02:30:00|124.56|123.16|124.75|123.35|124.86|123.46|124.56|123.16|102
1644287700000|2022-02-08 02:35:00|124.76|123.36|125.04|123.64|125.05|123.65|124.75|123.35|104
1644288000000|2022-02-08 02:40:00|125.02|123.62|124.47|123.07|125.13|123.73|124.39|122.99|145
1644288300000|2022-02-08 02:45:00|124.48|123.08|123.9|122.5|124.57|123.17|123.58|122.18|228
1644288600000|2022-02-08 02:50:00|123.89|122.49|124.16|122.76|124.18|122.78|123.7|122.3|135
1644288900000|2022-02-08 02:55:00|124.17|122.77|124.24|122.84|124.27|122.87|124.15|122.75|56
1644289200000|2022-02-08 03:00:00|124.27|122.87|123.75|122.35|124.28|122.88|123.69|122.29|119
1644289500000|2022-02-08 03:05:00|123.74|122.34|123.57|122.17|123.83|122.43|123.51|122.11|120
1644289800000|2022-02-08 03:10:00|123.56|122.16|123.44|122.04|123.64|122.24|123.29|121.89|169
1644290100000|2022-02-08 03:15:00|123.45|122.05|123.55|122.15|123.82|122.42|123.45|122.05|109
1644290400000|2022-02-08 03:20:00|123.56|122.16|123.46|122.06|123.75|122.35|123.45|122.05|128
1644290700000|2022-02-08 03:25:00|123.45|122.05|123.72|122.32|123.78|122.38|123.45|122.05|125
1644291000000|2022-02-08 03:30:00|123.73|122.33|123.73|122.33|123.82|122.42|123.55|122.15|84
1644291300000|2022-02-08 03:35:00|123.74|122.34|124.19|122.79|124.19|122.79|123.74|122.34|110
1644291600000|2022-02-08 03:40:00|124.2|122.8|124.07|122.67|124.35|122.95|124.07|122.67|192
1644291900000|2022-02-08 03:45:00|124.05|122.65|124.08|122.68|124.16|122.76|123.75|122.35|151
1644292200000|2022-02-08 03:50:00|124.07|122.67|124.25|122.85|124.27|122.87|124.06|122.66|115
1644292500000|2022-02-08 03:55:00|124.24|122.84|124.75|123.35|124.76|123.36|124.24|122.84|94
1644292800000|2022-02-08 04:00:00|124.76|123.36|124.25|122.85|124.83|123.43|124.13|122.73|199
1644293100000|2022-02-08 04:05:00|124.18|122.78|124.15|122.75|124.24|122.84|123.85|122.45|121
1644293400000|2022-02-08 04:10:00|124.14|122.74|124.35|122.95|124.36|122.96|124.08|122.68|115
1644293700000|2022-02-08 04:15:00|124.36|122.96|124.26|122.86|124.56|123.16|124.26|122.86|156
1644294000000|2022-02-08 04:20:00|124.24|122.84|124.17|122.77|124.26|122.86|124.07|122.67|89
1644294300000|2022-02-08 04:25:00|124.21|122.81|124.19|122.79|124.44|123.04|124.17|122.77|121
1644294600000|2022-02-08 04:30:00|124.18|122.78|124.16|122.76|124.31|122.91|124.15|122.75|76
1644294900000|2022-02-08 04:35:00|124.17|122.77|124.45|123.05|124.46|123.06|124.15|122.75|66
1644295200000|2022-02-08 04:40:00|124.44|123.04|124.1|122.7|124.46|123.06|124.06|122.66|89
1644295500000|2022-02-08 04:45:00|124.07|122.67|124.2|122.8|124.22|122.82|123.78|122.38|138
1644295800000|2022-02-08 04:50:00|124.22|122.82|124.05|122.65|124.27|122.87|124.04|122.64|135
1644296100000|2022-02-08 04:55:00|124.04|122.64|124.76|123.36|124.86|123.46|124.04|122.64|117
1644296400000|2022-02-08 05:00:00|124.77|123.37|124.5|123.1|124.85|123.45|124.47|123.07|168
1644296700000|2022-02-08 05:05:00|124.55|123.15|124.68|123.28|124.75|123.35|124.47|123.07|63
1644297000000|2022-02-08 05:10:00|124.7|123.3|124.78|123.38|124.87|123.47|124.67|123.27|77
1644297300000|2022-02-08 05:15:00|124.76|123.36|124.77|123.37|125.03|123.63|124.76|123.36|85
1644297600000|2022-02-08 05:20:00|124.73|123.33|124.57|123.17|124.78|123.38|124.55|123.15|75
1644297900000|2022-02-08 05:25:00|124.56|123.16|124.67|123.27|124.81|123.41|124.47|123.07|97
1644298200000|2022-02-08 05:30:00|124.65|123.25|124.76|123.36|124.88|123.48|124.56|123.16|89
1644298500000|2022-02-08 05:35:00|124.8|123.4|124.75|123.35|124.81|123.41|124.65|123.25|58
1644298800000|2022-02-08 05:40:00|124.76|123.36|124.73|123.33|124.9|123.5|124.57|123.17|108
1644299100000|2022-02-08 05:45:00|124.68|123.28|124.96|123.56|125.35|123.95|124.59|123.19|245
1644299400000|2022-02-08 05:50:00|124.95|123.55|125.27|123.87|125.35|123.95|124.95|123.55|112
1644299700000|2022-02-08 05:55:00|125.31|123.91|125.19|123.79|125.34|123.94|125.07|123.67|142
1644300000000|2022-02-08 06:00:00|125.2|123.8|125.47|124.07|125.49|124.09|124.94|123.54|162
1644300300000|2022-02-08 06:05:00|125.5|124.1|125.52|124.12|125.68|124.28|125.29|123.89|198
1644300600000|2022-02-08 06:10:00|125.46|124.06|126.16|124.76|126.42|125.02|125.46|124.06|285
1644300900000|2022-02-08 06:15:00|126.15|124.75|126.55|125.15|126.96|125.56|126.15|124.75|148
1644301200000|2022-02-08 06:20:00|126.56|125.16|126.18|124.78|126.56|125.16|126.05|124.65|181
1644301500000|2022-02-08 06:25:00|126.17|124.77|125.35|123.95|126.17|124.77|125.15|123.75|166
1644301800000|2022-02-08 06:30:00|125.38|123.98|124.09|122.69|125.44|124.04|124.06|122.66|276
1644302100000|2022-02-08 06:35:00|124.1|122.7|124.27|122.87|124.43|123.03|123.85|122.45|219
1644302400000|2022-02-08 06:40:00|124.25|122.85|123.06|121.66|124.34|122.94|122.55|121.15|299
1644302700000|2022-02-08 06:45:00|123.07|121.67|122.56|121.16|123.07|121.67|122.15|120.75|228
1644303000000|2022-02-08 06:50:00|122.55|121.15|123.55|122.15|123.65|122.25|122.55|121.15|190
1644303300000|2022-02-08 06:55:00|123.51|122.11|123.76|122.36|123.77|122.37|123.45|122.05|138
1644303600000|2022-02-08 07:00:00|123.79|122.39|123.36|121.96|123.95|122.55|123.24|121.84|181
1644303900000|2022-02-08 07:05:00|123.37|121.97|122.67|121.27|123.37|121.97|122.45|121.05|197
1644304200000|2022-02-08 07:10:00|122.68|121.28|123.05|121.65|123.26|121.86|122.65|121.25|180
1644304500000|2022-02-08 07:15:00|123.07|121.67|123.27|121.87|123.28|121.88|122.69|121.29|181
1644304800000|2022-02-08 07:20:00|123.28|121.88|123.15|121.75|123.67|122.27|123.15|121.75|179
1644305100000|2022-02-08 07:25:00|123.16|121.76|123.58|122.18|123.62|122.22|123.15|121.75|169
1644305400000|2022-02-08 07:30:00|123.57|122.17|123.78|122.38|123.87|122.47|123.37|121.97|127
1644305700000|2022-02-08 07:35:00|123.79|122.39|124.08|122.68|124.13|122.73|123.79|122.39|104
1644306000000|2022-02-08 07:40:00|124.11|122.71|124.29|122.89|124.29|122.89|123.95|122.55|74
1644306300000|2022-02-08 07:45:00|124.25|122.85|124.24|122.84|124.53|123.13|124.11|122.71|132
1644306600000|2022-02-08 07:50:00|124.19|122.79|124.16|122.76|124.22|122.82|123.97|122.57|84
1644306900000|2022-02-08 07:55:00|124.15|122.75|123.89|122.49|124.16|122.76|123.89|122.49|102
1644307200000|2022-02-08 08:00:00|123.95|122.55|123.17|121.77|124.38|122.98|123.15|121.75|187
1644307500000|2022-02-08 08:05:00|123.18|121.78|121.94|120.54|123.18|121.78|121.8|120.4|197
1644307800000|2022-02-08 08:10:00|121.96|120.56|120.76|119.36|122.33|120.93|120.24|118.84|382
1644308100000|2022-02-08 08:15:00|120.75|119.35|120.56|119.16|120.8|119.4|119.59|118.19|339
1644308400000|2022-02-08 08:20:00|120.46|119.06|121.06|119.66|121.33|119.93|120.29|118.89|225
1644308700000|2022-02-08 08:25:00|121|119.6|120.67|119.27|121.08|119.68|120.55|119.15|203
1644309000000|2022-02-08 08:30:00|120.66|119.26|120.05|118.65|120.95|119.55|120.01|118.61|247
1644309300000|2022-02-08 08:35:00|120.09|118.69|120.55|119.15|120.79|119.39|119.85|118.45|213
1644309600000|2022-02-08 08:40:00|120.54|119.14|119.57|118.17|120.76|119.36|119.41|118.01|279
1644309900000|2022-02-08 08:45:00|119.6|118.2|120.52|119.12|120.54|119.14|119.55|118.15|148
1644310200000|2022-02-08 08:50:00|120.53|119.13|119.66|118.26|120.58|119.18|119.53|118.13|212
1644310500000|2022-02-08 08:55:00|119.67|118.27|119.64|118.24|120.05|118.65|119.57|118.17|200
1644310800000|2022-02-08 09:00:00|119.63|118.23|120.4|119|120.46|119.06|119.5|118.1|213
1644311100000|2022-02-08 09:05:00|120.36|118.96|119.42|118.02|120.43|119.03|119.42|118.02|196
1644311400000|2022-02-08 09:10:00|119.35|117.95|117.8|116.4|119.4|118|117.69|116.29|414
1644311700000|2022-02-08 09:15:00|117.83|116.43|119.03|117.63|119.04|117.64|117.59|116.19|202
1644312000000|2022-02-08 09:20:00|119.04|117.64|119.07|117.67|119.42|118.02|119.02|117.62|188
1644312300000|2022-02-08 09:25:00|119.08|117.68|119.36|117.96|119.46|118.06|118.89|117.49|190
1644312600000|2022-02-08 09:30:00|119.38|117.98|119.86|118.46|119.97|118.57|119.1|117.7|177
1644312900000|2022-02-08 09:35:00|119.85|118.45|119.75|118.35|119.92|118.52|119.49|118.09|157
1644313200000|2022-02-08 09:40:00|119.71|118.31|120.12|118.72|120.28|118.88|119.67|118.27|166
1644313500000|2022-02-08 09:45:00|120.11|118.71|119.78|118.38|120.23|118.83|119.67|118.27|148
1644313800000|2022-02-08 09:50:00|119.85|118.45|119.57|118.17|120.14|118.74|119.45|118.05|208
1644314100000|2022-02-08 09:55:00|119.58|118.18|119.41|118.01|119.58|118.18|119.16|117.76|149
1644314400000|2022-02-08 10:00:00|119.4|118|119.28|117.88|119.75|118.35|119.27|117.87|174
1644314700000|2022-02-08 10:05:00|119.29|117.89|118.76|117.36|119.29|117.89|118.72|117.32|214
1644315000000|2022-02-08 10:10:00|118.79|117.39|118.67|117.27|118.98|117.58|118.54|117.14|180
1644315300000|2022-02-08 10:15:00|118.66|117.26|118.75|117.35|118.98|117.58|118.39|116.99|183
1644315600000|2022-02-08 10:20:00|118.77|117.37|118.74|117.34|119.17|117.77|118.74|117.34|168
1644315900000|2022-02-08 10:25:00|118.75|117.35|119.48|118.08|119.53|118.13|118.75|117.35|111
1644316200000|2022-02-08 10:30:00|119.51|118.11|119.18|117.78|119.51|118.11|119.07|117.67|158
1644316500000|2022-02-08 10:35:00|119.19|117.79|119.48|118.08|119.49|118.09|118.87|117.47|158
1644316800000|2022-02-08 10:40:00|119.47|118.07|119.08|117.68|119.57|118.17|119.08|117.68|111
1644317100000|2022-02-08 10:45:00|119.06|117.66|119.51|118.11|119.59|118.19|119.06|117.66|100
1644317400000|2022-02-08 10:50:00|119.5|118.1|119.59|118.19|119.61|118.21|119.36|117.96|54
1644317700000|2022-02-08 10:55:00|119.6|118.2|119.44|118.04|119.7|118.3|119.38|117.98|136
1644318000000|2022-02-08 11:00:00|119.42|118.02|119.66|118.26|119.95|118.55|119.25|117.85|159
1644318300000|2022-02-08 11:05:00|119.67|118.27|119.28|117.88|119.8|118.4|119.15|117.75|118
1644318600000|2022-02-08 11:10:00|119.27|117.87|119.15|117.75|119.39|117.99|119.15|117.75|77
1644318900000|2022-02-08 11:15:00|119.1|117.7|119.48|118.08|119.49|118.09|119.07|117.67|81
1644319200000|2022-02-08 11:20:00|119.49|118.09|119.04|117.64|119.54|118.14|119.03|117.63|119
1644319500000|2022-02-08 11:25:00|119.07|117.67|119.08|117.68|119.17|117.77|118.87|117.47|153
1644319800000|2022-02-08 11:30:00|119.11|117.71|119.45|118.05|119.6|118.2|119.11|117.71|82
1644320100000|2022-02-08 11:35:00|119.46|118.06|119.94|118.54|120.22|118.82|119.46|118.06|122
1644320400000|2022-02-08 11:40:00|119.92|118.52|120.49|119.09|120.9|119.5|119.92|118.52|184
1644320700000|2022-02-08 11:45:00|120.5|119.1|120.6|119.2|120.65|119.25|120.1|118.7|166
1644321000000|2022-02-08 11:50:00|120.62|119.22|120.57|119.17|120.71|119.31|120.39|118.99|131
1644321300000|2022-02-08 11:55:00|120.56|119.16|120.65|119.25|120.77|119.37|120.49|119.09|118
1644321600000|2022-02-08 12:00:00|120.67|119.27|120.12|118.72|120.67|119.27|120|118.6|169
1644321900000|2022-02-08 12:05:00|120.09|118.69|119.94|118.54|120.34|118.94|119.91|118.51|105
1644322200000|2022-02-08 12:10:00|119.92|118.52|119.95|118.55|120.04|118.64|119.73|118.33|125
1644322500000|2022-02-08 12:15:00|119.96|118.56|119.16|117.76|119.96|118.56|119|117.6|217
1644322800000|2022-02-08 12:20:00|119.17|117.77|118.43|117.03|119.22|117.82|118.28|116.88|218
1644323100000|2022-02-08 12:25:00|118.44|117.04|117.75|116.35|118.45|117.05|117.73|116.33|248
1644323400000|2022-02-08 12:30:00|117.7|116.3|117.76|116.36|118.28|116.88|117.7|116.3|241
1644323700000|2022-02-08 12:35:00|117.78|116.38|118.17|116.77|118.24|116.84|117.45|116.05|254
1644324000000|2022-02-08 12:40:00|118.16|116.76|117.99|116.59|118.29|116.89|117.95|116.55|182
1644324300000|2022-02-08 12:45:00|117.97|116.57|117.67|116.27|118.2|116.8|117.55|116.15|248
1644324600000|2022-02-08 12:50:00|117.66|116.26|117.78|116.38|118.13|116.73|117.65|116.25|201
1644324900000|2022-02-08 12:55:00|117.77|116.37|118.35|116.95|118.42|117.02|117.77|116.37|172
1644325200000|2022-02-08 13:00:00|118.37|116.97|118.66|117.26|118.75|117.35|118.15|116.75|207
1644325500000|2022-02-08 13:05:00|118.65|117.25|118.35|116.95|118.82|117.42|118.34|116.94|133
1644325800000|2022-02-08 13:10:00|118.34|116.94|118.12|116.72|118.48|117.08|118.05|116.65|151
1644326100000|2022-02-08 13:15:00|118.11|116.71|117.74|116.34|118.2|116.8|117.66|116.26|146
1644326400000|2022-02-08 13:20:00|117.73|116.33|118.22|116.82|118.22|116.82|117.52|116.12|153
1644326700000|2022-02-08 13:25:00|118.23|116.83|118.56|117.16|118.56|117.16|118.16|116.76|154
1644327000000|2022-02-08 13:30:00|118.62|117.22|118.54|117.14|118.64|117.24|118.3|116.9|131
1644327300000|2022-02-08 13:35:00|118.55|117.15|118.85|117.45|118.87|117.47|118.55|117.15|169
1644327600000|2022-02-08 13:40:00|118.83|117.43|118.62|117.22|118.95|117.55|118.55|117.15|143
1644327900000|2022-02-08 13:45:00|118.61|117.21|118.7|117.3|118.79|117.39|118.4|117|214
1644328200000|2022-02-08 13:50:00|118.69|117.29|118.66|117.26|118.86|117.46|118.62|117.22|121
1644328500000|2022-02-08 13:55:00|118.65|117.25|118.96|117.56|119.02|117.62|118.65|117.25|116
1644328800000|2022-02-08 14:00:00|118.97|117.57|119|117.6|119.17|117.77|118.85|117.45|162
1644329100000|2022-02-08 14:05:00|119.02|117.62|118.87|117.47|119.02|117.62|118.85|117.45|103
1644329400000|2022-02-08 14:10:00|118.85|117.45|118.94|117.54|118.96|117.56|118.84|117.44|52
1644329700000|2022-02-08 14:15:00|118.95|117.55|119.08|117.68|119.16|117.76|118.91|117.51|75
1644330000000|2022-02-08 14:20:00|119.09|117.69|119.25|117.85|119.26|117.86|119.07|117.67|64
1644330300000|2022-02-08 14:25:00|119.3|117.9|118.75|117.35|119.34|117.94|118.75|117.35|121
1644330600000|2022-02-08 14:30:00|118.76|117.36|118.42|117.02|119.27|117.87|118.42|117.02|239
1644330900000|2022-02-08 14:35:00|118.43|117.03|119.12|117.72|119.35|117.95|118.42|117.02|205
1644331200000|2022-02-08 14:40:00|119.11|117.71|118.76|117.36|119.15|117.75|118.65|117.25|194
1644331500000|2022-02-08 14:45:00|118.77|117.37|118.75|117.35|119.03|117.63|118.74|117.34|145
1644331800000|2022-02-08 14:50:00|118.77|117.37|118.59|117.19|118.86|117.46|118.37|116.97|250
1644332100000|2022-02-08 14:55:00|118.58|117.18|118.32|116.92|118.62|117.22|118.32|116.92|183
1644332400000|2022-02-08 15:00:00|118.34|116.94|117.35|115.95|118.4|117|117.34|115.94|260
1644332700000|2022-02-08 15:05:00|117.34|115.94|117.16|115.76|117.65|116.25|116.81|115.41|270
1644333000000|2022-02-08 15:10:00|117.15|115.75|116.37|114.97|117.18|115.78|116.22|114.82|299
1644333300000|2022-02-08 15:15:00|116.35|114.95|117.16|115.76|117.18|115.78|116.09|114.69|305
1644333600000|2022-02-08 15:20:00|117.15|115.75|117.04|115.64|117.3|115.9|116.77|115.37|230
1644333900000|2022-02-08 15:25:00|117.03|115.63|116.94|115.54|117.33|115.93|116.83|115.43|194
1644334200000|2022-02-08 15:30:00|116.93|115.53|116.66|115.26|117.25|115.85|116.64|115.24|197
1644334500000|2022-02-08 15:35:00|116.67|115.27|117.05|115.65|117.08|115.68|116.36|114.96|234
1644334800000|2022-02-08 15:40:00|117.04|115.64|117.06|115.66|117.06|115.66|116.65|115.25|182
1644335100000|2022-02-08 15:45:00|117.1|115.7|117.36|115.96|117.67|116.27|117.1|115.7|226
1644335400000|2022-02-08 15:50:00|117.37|115.97|117.7|116.3|117.89|116.49|117.28|115.88|181
1644335700000|2022-02-08 15:55:00|117.68|116.28|117.4|116|117.7|116.3|117.39|115.99|158
1644336000000|2022-02-08 16:00:00|117.39|115.99|117.18|115.78|117.89|116.49|117.15|115.75|224
1644336300000|2022-02-08 16:05:00|117.22|115.82|117.32|115.92|117.36|115.96|116.96|115.56|201
1644336600000|2022-02-08 16:10:00|117.31|115.91|117.36|115.96|117.43|116.03|117.12|115.72|168
1644336900000|2022-02-08 16:15:00|117.41|116.01|117.45|116.05|117.52|116.12|117.18|115.78|179
1644337200000|2022-02-08 16:20:00|117.46|116.06|117.37|115.97|117.47|116.07|116.98|115.58|194
1644337500000|2022-02-08 16:25:00|117.38|115.98|117.35|115.95|117.41|116.01|117.21|115.81|110
1644337800000|2022-02-08 16:30:00|117.4|116|117.35|115.95|117.56|116.16|117.31|115.91|142
1644338100000|2022-02-08 16:35:00|117.36|115.96|117.16|115.76|117.36|115.96|117|115.6|129
1644338400000|2022-02-08 16:40:00|117.15|115.75|116.86|115.46|117.23|115.83|116.75|115.35|113
1644338700000|2022-02-08 16:45:00|116.85|115.45|116.29|114.89|117.09|115.69|116.18|114.78|203
1644339000000|2022-02-08 16:50:00|116.32|114.92|115.89|114.49|116.41|115.01|115.82|114.42|171
1644339300000|2022-02-08 16:55:00|115.88|114.48|115.86|114.46|116.05|114.65|115.6|114.2|183
1644339600000|2022-02-08 17:00:00|115.85|114.45|115.39|113.99|116.34|114.94|115.39|113.99|255
1644339900000|2022-02-08 17:05:00|115.42|114.02|115.06|113.66|115.42|114.02|115|113.6|281
1644340200000|2022-02-08 17:10:00|115.07|113.67|115.29|113.89|115.54|114.14|115.07|113.67|221
1644340500000|2022-02-08 17:15:00|115.3|113.9|115.84|114.44|115.84|114.44|115.29|113.89|148
1644340800000|2022-02-08 17:20:00|115.83|114.43|115.95|114.55|116.08|114.68|115.67|114.27|182
1644341100000|2022-02-08 17:25:00|115.96|114.56|115.23|113.83|116.08|114.68|115.15|113.75|198
1644341400000|2022-02-08 17:30:00|115.22|113.82|114.87|113.47|115.46|114.06|114.87|113.47|158
1644341700000|2022-02-08 17:35:00|114.86|113.46|114.85|113.45|115.05|113.65|114.51|113.11|194
1644342000000|2022-02-08 17:40:00|114.86|113.46|114.76|113.36|115.25|113.85|114.65|113.25|197
1644342300000|2022-02-08 17:45:00|114.78|113.38|114.95|113.55|115.09|113.69|114.69|113.29|172
1644342600000|2022-02-08 17:50:00|114.93|113.53|115.26|113.86|115.54|114.14|114.93|113.53|165
1644342900000|2022-02-08 17:55:00|115.25|113.85|115.36|113.96|115.55|114.15|115.25|113.85|125
1644343200000|2022-02-08 18:00:00|115.37|113.97|115.41|114.01|115.48|114.08|115.27|113.87|131
1644343500000|2022-02-08 18:05:00|115.42|114.02|115.46|114.06|115.5|114.1|115.32|113.92|128
1644343800000|2022-02-08 18:10:00|115.45|114.05|115.71|114.31|115.76|114.36|115.38|113.98|97
1644344100000|2022-02-08 18:15:00|115.7|114.3|115.61|114.21|115.71|114.31|115.46|114.06|71
1644344400000|2022-02-08 18:20:00|115.59|114.19|115.53|114.13|115.69|114.29|115.46|114.06|113
1644344700000|2022-02-08 18:25:00|115.47|114.07|115.57|114.17|115.73|114.33|115.35|113.95|125
1644345000000|2022-02-08 18:30:00|115.61|114.21|115.73|114.33|115.75|114.35|115.55|114.15|100
1644345300000|2022-02-08 18:35:00|115.74|114.34|115.55|114.15|115.93|114.53|115.47|114.07|115
1644345600000|2022-02-08 18:40:00|115.56|114.16|115.44|114.04|115.65|114.25|115.35|113.95|123
1644345900000|2022-02-08 18:45:00|115.46|114.06|115.56|114.16|115.59|114.19|115.35|113.95|107
1644346200000|2022-02-08 18:50:00|115.55|114.15|114.87|113.47|115.56|114.16|114.77|113.37|143
1644346500000|2022-02-08 18:55:00|114.94|113.54|115.26|113.86|115.3|113.9|114.94|113.54|124
1644346800000|2022-02-08 19:00:00|115.27|113.87|115.22|113.82|115.27|113.87|114.84|113.44|134
1644347100000|2022-02-08 19:05:00|115.24|113.84|115.27|113.87|115.46|114.06|115.22|113.82|87
1644347400000|2022-02-08 19:10:00|115.25|113.85|115.24|113.84|115.26|113.86|115.06|113.66|110
1644347700000|2022-02-08 19:15:00|115.22|113.82|115.49|114.09|115.51|114.11|115.04|113.64|142
1644348000000|2022-02-08 19:20:00|115.52|114.12|114.67|113.27|115.52|114.12|114.62|113.22|156
1644348300000|2022-02-08 19:25:00|114.62|113.22|114.35|112.95|114.67|113.27|114.2|112.8|186
1644348600000|2022-02-08 19:30:00|114.37|112.97|114.95|113.55|115.05|113.65|114.25|112.85|183
1644348900000|2022-02-08 19:35:00|114.97|113.57|114.48|113.08|115.16|113.76|114.46|113.06|168
1644349200000|2022-02-08 19:40:00|114.5|113.1|114.32|112.92|114.54|113.14|114.06|112.66|148
1644349500000|2022-02-08 19:45:00|114.35|112.95|114.33|112.93|114.44|113.04|114.03|112.63|133
1644349800000|2022-02-08 19:50:00|114.34|112.94|114.77|113.37|114.82|113.42|114.25|112.85|184
1644350100000|2022-02-08 19:55:00|114.75|113.35|114.87|113.47|114.98|113.58|114.75|113.35|179
1644350400000|2022-02-08 20:00:00|114.86|113.46|115.25|113.85|115.31|113.91|114.65|113.25|169
1644350700000|2022-02-08 20:05:00|115.24|113.84|115.5|114.1|115.53|114.13|115.06|113.66|169
1644351000000|2022-02-08 20:10:00|115.51|114.11|115.81|114.41|115.81|114.41|115.45|114.05|114
1644351300000|2022-02-08 20:15:00|115.8|114.4|115.85|114.45|115.93|114.53|115.65|114.25|161
1644351600000|2022-02-08 20:20:00|115.84|114.44|115.82|114.42|115.9|114.5|115.71|114.31|164
1644351900000|2022-02-08 20:25:00|115.79|114.39|116.37|114.97|116.43|115.03|115.58|114.18|169
1644352200000|2022-02-08 20:30:00|116.38|114.98|116.78|115.38|117.03|115.63|116.22|114.82|239
1644352500000|2022-02-08 20:35:00|116.8|115.4|117.2|115.8|117.25|115.85|116.66|115.26|216
1644352800000|2022-02-08 20:40:00|117.21|115.81|117.17|115.77|117.44|116.04|117.16|115.76|113
1644353100000|2022-02-08 20:45:00|117.19|115.79|117.67|116.27|117.74|116.34|116.95|115.55|178
1644353400000|2022-02-08 20:50:00|117.65|116.25|117.54|116.14|117.67|116.27|117.29|115.89|194
1644353700000|2022-02-08 20:55:00|117.52|116.12|117.56|116.16|117.58|116.18|117.35|115.95|193
1644354000000|2022-02-08 21:00:00|117.57|116.17|117.45|116.05|117.69|116.29|117.29|115.89|211
1644354300000|2022-02-08 21:05:00|117.46|116.06|117.03|115.63|117.5|116.1|117.02|115.62|89
1644354600000|2022-02-08 21:10:00|117.04|115.64|116.58|115.18|117.05|115.65|116.51|115.11|132
1644354900000|2022-02-08 21:15:00|116.61|115.21|116.97|115.57|117.04|115.64|116.55|115.15|132
1644355200000|2022-02-08 21:20:00|116.98|115.58|117.16|115.76|117.22|115.82|116.95|115.55|109
1644355500000|2022-02-08 21:25:00|117.15|115.75|117.07|115.67|117.23|115.83|116.78|115.38|109
1644355800000|2022-02-08 21:30:00|117.06|115.66|117.56|116.16|117.56|116.16|117.02|115.62|137
1644356100000|2022-02-08 21:35:00|117.55|116.15|117.47|116.07|117.55|116.15|117.26|115.86|81
1644356400000|2022-02-08 21:40:00|117.46|116.06|117.67|116.27|117.75|116.35|117.38|115.98|95
1644356700000|2022-02-08 21:45:00|117.68|116.28|117.5|116.1|117.68|116.28|117.38|115.98|129
1644357000000|2022-02-08 21:50:00|117.55|116.15|117.46|116.06|117.59|116.19|117.35|115.95|89
1644357300000|2022-02-08 21:55:00|117.45|116.05|117.48|116.08|117.54|116.14|117.37|115.97|96
1644357600000|2022-02-08 22:00:00|117.47|116.07|117.27|115.87|117.8|116.4|117.26|115.86|82
1644357900000|2022-02-08 22:05:00|117.29|115.89|117.55|116.15|117.56|116.16|117.27|115.87|66
1644358200000|2022-02-08 22:10:00|117.56|116.16|117.28|115.88|117.66|116.26|117.27|115.87|117
1644358500000|2022-02-08 22:15:00|117.32|115.92|117.21|115.81|117.36|115.96|117.03|115.63|73
1644358800000|2022-02-08 22:20:00|117.2|115.8|117.22|115.82|117.36|115.96|117.15|115.75|56
1644359100000|2022-02-08 22:25:00|117.19|115.79|117.37|115.97|117.38|115.98|117.05|115.65|65
1644359400000|2022-02-08 22:30:00|117.38|115.98|116.75|115.35|117.4|116|116.73|115.33|73
1644359700000|2022-02-08 22:35:00|116.74|115.34|117.17|115.77|117.32|115.92|116.74|115.34|83
1644360000000|2022-02-08 22:40:00|117.15|115.75|117.15|115.75|117.15|115.75|117.07|115.67|26
1644360300000|2022-02-08 22:45:00|117.09|115.69|117.46|116.06|117.46|116.06|117.09|115.69|34
1644360600000|2022-02-08 22:50:00|117.47|116.07|117.63|116.23|117.66|116.26|117.35|115.95|49
1644360900000|2022-02-08 22:55:00|117.64|116.24|118.14|116.74|118.16|116.76|117.56|116.16|103
1644361200000|2022-02-08 23:00:00|118.13|116.73|118.25|116.85|118.63|117.23|118.13|116.73|138
1644361500000|2022-02-08 23:05:00|118.26|116.86|118.42|117.02|118.46|117.06|118.05|116.65|133
1644361800000|2022-02-08 23:10:00|118.46|117.06|118.38|116.98|118.48|117.08|118.18|116.78|105
1644362100000|2022-02-08 23:15:00|118.37|116.97|118.47|117.07|118.55|117.15|118.34|116.94|111
1644362400000|2022-02-08 23:20:00|118.49|117.09|118.45|117.05|118.56|117.16|118.26|116.86|94
1644362700000|2022-02-08 23:25:00|118.44|117.04|118.85|117.45|118.89|117.49|118.37|116.97|84
1644363000000|2022-02-08 23:30:00|118.84|117.44|118.26|116.86|118.96|117.56|118.17|116.77|164
1644363300000|2022-02-08 23:35:00|118.25|116.85|118.27|116.87|118.37|116.97|118.14|116.74|64
1644363600000|2022-02-08 23:40:00|118.26|116.86|118.45|117.05|118.45|117.05|118.15|116.75|93
1644363900000|2022-02-08 23:45:00|118.48|117.08|118.36|116.96|118.5|117.1|118.24|116.84|91
1644364200000|2022-02-08 23:50:00|118.37|116.97|118.61|117.21|118.62|117.22|118.35|116.95|64
1644364500000|2022-02-08 23:55:00|118.62|117.22|118.25|116.85|118.64|117.24|118.23|116.83|107
1644364800000|2022-02-09 00:00:00|118.26|116.86|118.37|116.97|118.56|117.16|118.17|116.77|118
1644365100000|2022-02-09 00:05:00|118.38|116.98|118.84|117.44|118.96|117.56|118.29|116.89|83
1644365400000|2022-02-09 00:10:00|118.85|117.45|118.85|117.45|118.95|117.55|118.59|117.19|88
1644365700000|2022-02-09 00:15:00|118.86|117.46|119.15|117.75|119.17|117.77|118.83|117.43|69
1644366000000|2022-02-09 00:20:00|119.13|117.73|118.95|117.55|119.15|117.75|118.92|117.52|112
1644366300000|2022-02-09 00:25:00|118.98|117.58|118.25|116.85|118.98|117.58|118.15|116.75|169
1644366600000|2022-02-09 00:30:00|118.24|116.84|118.05|116.65|118.36|116.96|117.95|116.55|143
1644366900000|2022-02-09 00:35:00|118.04|116.64|118.05|116.65|118.15|116.75|117.86|116.46|151
1644367200000|2022-02-09 00:40:00|118.06|116.66|118.85|117.45|118.86|117.46|118.06|116.66|115
1644367500000|2022-02-09 00:45:00|118.84|117.44|118.84|117.44|118.88|117.48|118.62|117.22|125
1644367800000|2022-02-09 00:50:00|118.85|117.45|118.75|117.35|119.06|117.66|118.75|117.35|79
1644368100000|2022-02-09 00:55:00|118.74|117.34|118.77|117.37|118.81|117.41|118.45|117.05|108
1644368400000|2022-02-09 01:00:00|118.76|117.36|118.67|117.27|118.81|117.41|118.58|117.18|80
1644368700000|2022-02-09 01:05:00|118.66|117.26|118.65|117.25|118.86|117.46|118.63|117.23|53
1644369000000|2022-02-09 01:10:00|118.6|117.2|118.66|117.26|118.8|117.4|118.55|117.15|67
1644369300000|2022-02-09 01:15:00|118.68|117.28|118.52|117.12|118.76|117.36|118.45|117.05|90
1644369600000|2022-02-09 01:20:00|118.54|117.14|118.48|117.08|118.75|117.35|118.45|117.05|67
1644369900000|2022-02-09 01:25:00|118.47|117.07|118.57|117.17|118.68|117.28|118.47|117.07|61
1644370200000|2022-02-09 01:30:00|118.58|117.18|118.77|117.37|118.92|117.52|118.57|117.17|89
1644370500000|2022-02-09 01:35:00|118.75|117.35|118.58|117.18|118.77|117.37|118.18|116.78|111
1644370800000|2022-02-09 01:40:00|118.57|117.17|118.65|117.25|118.86|117.46|118.57|117.17|85
1644371100000|2022-02-09 01:45:00|118.66|117.26|118.39|116.99|118.72|117.32|118.38|116.98|133
1644371400000|2022-02-09 01:50:00|118.38|116.98|118.06|116.66|118.52|117.12|118.05|116.65|126
1644371700000|2022-02-09 01:55:00|118.07|116.67|117.66|116.26|118.32|116.92|117.59|116.19|161
1644372000000|2022-02-09 02:00:00|117.67|116.27|117.17|115.77|117.99|116.59|117.15|115.75|188
1644372300000|2022-02-09 02:05:00|117.16|115.76|116.36|114.96|117.26|115.86|116.36|114.96|182
1644372600000|2022-02-09 02:10:00|116.37|114.97|116.33|114.93|116.55|115.15|115.98|114.58|195
1644372900000|2022-02-09 02:15:00|116.32|114.92|116.57|115.17|116.67|115.27|116.15|114.75|227
1644373200000|2022-02-09 02:20:00|116.6|115.2|116.63|115.23|116.97|115.57|116.47|115.07|161
1644373500000|2022-02-09 02:25:00|116.62|115.22|116.46|115.06|116.85|115.45|116.45|115.05|127
1644373800000|2022-02-09 02:30:00|116.45|115.05|115.99|114.59|116.59|115.19|115.99|114.59|118
1644374100000|2022-02-09 02:35:00|115.95|114.55|116.26|114.86|116.42|115.02|115.95|114.55|104
1644374400000|2022-02-09 02:40:00|116.27|114.87|116.22|114.82|116.48|115.08|116.17|114.77|150
1644374700000|2022-02-09 02:45:00|116.19|114.79|116.45|115.05|116.61|115.21|116.19|114.79|117
1644375000000|2022-02-09 02:50:00|116.46|115.06|116.75|115.35|116.79|115.39|116.45|115.05|108
1644375300000|2022-02-09 02:55:00|116.76|115.36|116.66|115.26|116.84|115.44|116.62|115.22|82
1644375600000|2022-02-09 03:00:00|116.65|115.25|116.91|115.51|116.99|115.59|116.6|115.2|78
1644375900000|2022-02-09 03:05:00|116.93|115.53|116.55|115.15|117.02|115.62|116.52|115.12|86
1644376200000|2022-02-09 03:10:00|116.57|115.17|116.36|114.96|116.57|115.17|116.15|114.75|103
1644376500000|2022-02-09 03:15:00|116.35|114.95|116.56|115.16|116.59|115.19|116.35|114.95|98
1644376800000|2022-02-09 03:20:00|116.54|115.14|116.5|115.1|116.69|115.29|116.43|115.03|95
1644377100000|2022-02-09 03:25:00|116.52|115.12|116.56|115.16|116.65|115.25|116.46|115.06|122
1644377400000|2022-02-09 03:30:00|116.55|115.15|116.41|115.01|116.77|115.37|116.36|114.96|151
1644377700000|2022-02-09 03:35:00|116.43|115.03|116.28|114.88|116.47|115.07|116.18|114.78|76
1644378000000|2022-02-09 03:40:00|116.29|114.89|116.21|114.81|116.41|115.01|116.2|114.8|67
1644378300000|2022-02-09 03:45:00|116.15|114.75|116.17|114.77|116.26|114.86|116.05|114.65|83
1644378600000|2022-02-09 03:50:00|116.15|114.75|116.05|114.65|116.28|114.88|115.95|114.55|69
1644378900000|2022-02-09 03:55:00|116.06|114.66|116.07|114.67|116.09|114.69|115.97|114.57|68
1644379200000|2022-02-09 04:00:00|116.06|114.66|116.37|114.97|116.39|114.99|116.06|114.66|102
1644379500000|2022-02-09 04:05:00|116.38|114.98|116.67|115.27|116.67|115.27|116.35|114.95|95
1644379800000|2022-02-09 04:10:00|116.66|115.26|116.7|115.3|116.71|115.31|116.46|115.06|92
1644380100000|2022-02-09 04:15:00|116.67|115.27|116.65|115.25|116.85|115.45|116.65|115.25|66
1644380400000|2022-02-09 04:20:00|116.66|115.26|116.76|115.36|116.78|115.38|116.57|115.17|60
1644380700000|2022-02-09 04:25:00|116.75|115.35|116.65|115.25|116.83|115.43|116.57|115.17|96
1644381000000|2022-02-09 04:30:00|116.67|115.27|116.41|115.01|116.76|115.36|116.38|114.98|73
1644381300000|2022-02-09 04:35:00|116.42|115.02|116.67|115.27|116.67|115.27|116.4|115|69
1644381600000|2022-02-09 04:40:00|116.7|115.3|116.57|115.17|116.77|115.37|116.55|115.15|114
1644381900000|2022-02-09 04:45:00|116.56|115.16|118.44|117.04|118.64|117.24|116.51|115.11|241
1644382200000|2022-02-09 04:50:00|118.43|117.03|117.84|116.44|118.43|117.03|117.39|115.99|222
1644382500000|2022-02-09 04:55:00|117.81|116.41|117.65|116.25|117.86|116.46|117.59|116.19|145
1644382800000|2022-02-09 05:00:00|117.66|116.26|117.32|115.92|117.76|116.36|117.06|115.66|108
1644383100000|2022-02-09 05:05:00|117.3|115.9|117.18|115.78|117.38|115.98|117.17|115.77|119
1644383400000|2022-02-09 05:10:00|117.16|115.76|116.98|115.58|117.18|115.78|116.85|115.45|123
1644383700000|2022-02-09 05:15:00|116.99|115.59|116.73|115.33|117.11|115.71|116.73|115.33|152
1644384000000|2022-02-09 05:20:00|116.74|115.34|117.35|115.95|117.36|115.96|116.72|115.32|115
1644384300000|2022-02-09 05:25:00|117.36|115.96|117.35|115.95|117.41|116.01|117.17|115.77|86
1644384600000|2022-02-09 05:30:00|117.36|115.96|117.84|116.44|117.84|116.44|117.36|115.96|106
1644384900000|2022-02-09 05:35:00|117.85|116.45|118.24|116.84|118.26|116.86|117.85|116.45|109
1644385200000|2022-02-09 05:40:00|118.25|116.85|118.85|117.45|118.89|117.49|118.07|116.67|155
1644385500000|2022-02-09 05:45:00|118.84|117.44|118.36|116.96|118.93|117.53|118.25|116.85|188
1644385800000|2022-02-09 05:50:00|118.38|116.98|118.45|117.05|118.56|117.16|118.24|116.84|134
1644386100000|2022-02-09 05:55:00|118.46|117.06|118.18|116.78|118.47|117.07|118.18|116.78|93
1644386400000|2022-02-09 06:00:00|118.16|116.76|118.47|117.07|118.51|117.11|118.08|116.68|90
1644386700000|2022-02-09 06:05:00|118.46|117.06|118.36|116.96|118.5|117.1|118.27|116.87|70
1644387000000|2022-02-09 06:10:00|118.37|116.97|118.16|116.76|118.39|116.99|118.06|116.66|88
1644387300000|2022-02-09 06:15:00|118.15|116.75|118.28|116.88|118.34|116.94|118.06|116.66|88
1644387600000|2022-02-09 06:20:00|118.27|116.87|118.37|116.97|118.4|117|118.2|116.8|48
1644387900000|2022-02-09 06:25:00|118.39|116.99|118.67|117.27|119.04|117.64|118.39|116.99|153
1644388200000|2022-02-09 06:30:00|118.66|117.26|118.87|117.47|118.87|117.47|118.57|117.17|103
1644388500000|2022-02-09 06:35:00|118.86|117.46|118.54|117.14|118.87|117.47|118.46|117.06|76
1644388800000|2022-02-09 06:40:00|118.55|117.15|118.73|117.33|118.84|117.44|118.55|117.15|85
1644389100000|2022-02-09 06:45:00|118.71|117.31|119.05|117.65|119.63|118.23|118.7|117.3|225
1644389400000|2022-02-09 06:50:00|119.06|117.66|119.12|117.72|119.15|117.75|118.96|117.56|90
1644389700000|2022-02-09 06:55:00|119.14|117.74|118.94|117.54|119.15|117.75|118.87|117.47|93
1644390000000|2022-02-09 07:00:00|118.95|117.55|118.78|117.38|119.18|117.78|118.78|117.38|111
1644390300000|2022-02-09 07:05:00|118.79|117.39|118.99|117.59|119.01|117.61|118.78|117.38|96
1644390600000|2022-02-09 07:10:00|119|117.6|119.35|117.95|119.36|117.96|118.98|117.58|94
1644390900000|2022-02-09 07:15:00|119.36|117.96|119.05|117.65|119.39|117.99|119.05|117.65|109
1644391200000|2022-02-09 07:20:00|119.01|117.61|118.75|117.35|119.17|117.77|118.67|117.27|96
1644391500000|2022-02-09 07:25:00|118.72|117.32|118.85|117.45|118.99|117.59|118.67|117.27|103
1644391800000|2022-02-09 07:30:00|118.86|117.46|118.55|117.15|118.95|117.55|118.4|117|91
1644392100000|2022-02-09 07:35:00|118.56|117.16|118.59|117.19|118.68|117.28|118.44|117.04|97
1644392400000|2022-02-09 07:40:00|118.63|117.23|118.57|117.17|118.83|117.43|118.47|117.07|83
1644392700000|2022-02-09 07:45:00|118.61|117.21|118.77|117.37|118.95|117.55|118.61|117.21|85
1644393000000|2022-02-09 07:50:00|118.78|117.38|119.16|117.76|119.16|117.76|118.77|117.37|79
1644393300000|2022-02-09 07:55:00|119.17|117.77|119.4|118|119.65|118.25|119.17|117.77|97
1644393600000|2022-02-09 08:00:00|119.38|117.98|119.09|117.69|119.67|118.27|119.09|117.69|141
1644393900000|2022-02-09 08:05:00|119.13|117.73|119.05|117.65|119.2|117.8|118.95|117.55|159
1644394200000|2022-02-09 08:10:00|119.06|117.66|119.08|117.68|119.1|117.7|118.75|117.35|93
1644394500000|2022-02-09 08:15:00|119.07|117.67|118.35|116.95|119.26|117.86|118.28|116.88|161
1644394800000|2022-02-09 08:20:00|118.36|116.96|117.99|116.59|118.57|117.17|117.95|116.55|191
1644395100000|2022-02-09 08:25:00|118.01|116.61|118.25|116.85|118.33|116.93|117.97|116.57|141
1644395400000|2022-02-09 08:30:00|118.26|116.86|118.43|117.03|118.44|117.04|117.86|116.46|135
1644395700000|2022-02-09 08:35:00|118.44|117.04|118.65|117.25|118.76|117.36|118.43|117.03|132
1644396000000|2022-02-09 08:40:00|118.66|117.26|118.58|117.18|118.74|117.34|118.43|117.03|139
1644396300000|2022-02-09 08:45:00|118.57|117.17|119.06|117.66|119.07|117.67|118.57|117.17|84
1644396600000|2022-02-09 08:50:00|119.07|117.67|118.76|117.36|119.08|117.68|118.75|117.35|121
1644396900000|2022-02-09 08:55:00|118.75|117.35|118.65|117.25|118.83|117.43|118.61|117.21|71
1644397200000|2022-02-09 09:00:00|118.7|117.3|118.96|117.56|119.06|117.66|118.7|117.3|109
1644397500000|2022-02-09 09:05:00|118.98|117.58|118.95|117.55|119.08|117.68|118.9|117.5|95
1644397800000|2022-02-09 09:10:00|118.98|117.58|118.9|117.5|119.03|117.63|118.65|117.25|107
1644398100000|2022-02-09 09:15:00|118.92|117.52|118.68|117.28|119.06|117.66|118.68|117.28|146
1644398400000|2022-02-09 09:20:00|118.67|117.27|118.72|117.32|118.78|117.38|118.62|117.22|88
1644398700000|2022-02-09 09:25:00|118.7|117.3|118.95|117.55|119|117.6|118.59|117.19|78
1644399000000|2022-02-09 09:30:00|118.96|117.56|118.85|117.45|119.14|117.74|118.85|117.45|119
1644399300000|2022-02-09 09:35:00|118.86|117.46|118.57|117.17|118.97|117.57|118.51|117.11|135
1644399600000|2022-02-09 09:40:00|118.58|117.18|119.05|117.65|119.07|117.67|118.58|117.18|114
1644399900000|2022-02-09 09:45:00|119.06|117.66|119.05|117.65|119.28|117.88|119.05|117.65|95
1644400200000|2022-02-09 09:50:00|119.06|117.66|118.73|117.33|119.06|117.66|118.67|117.27|115
1644400500000|2022-02-09 09:55:00|118.72|117.32|118.69|117.29|118.83|117.43|118.58|117.18|73
1644400800000|2022-02-09 10:00:00|118.68|117.28|118.56|117.16|118.74|117.34|118.47|117.07|113
1644401100000|2022-02-09 10:05:00|118.57|117.17|119.14|117.74|119.14|117.74|118.56|117.16|83
1644401400000|2022-02-09 10:10:00|119.08|117.68|119.09|117.69|119.19|117.79|118.89|117.49|124
1644401700000|2022-02-09 10:15:00|119.07|117.67|119.16|117.76|119.16|117.76|118.97|117.57|120
1644402000000|2022-02-09 10:20:00|119.18|117.78|119.4|118|119.43|118.03|119.14|117.74|79
1644402300000|2022-02-09 10:25:00|119.39|117.99|119.42|118.02|119.75|118.35|119.38|117.98|107
1644402600000|2022-02-09 10:30:00|119.41|118.01|119.15|117.75|119.51|118.11|119.08|117.68|145
1644402900000|2022-02-09 10:35:00|119.14|117.74|119.4|118|119.42|118.02|119.05|117.65|106
1644403200000|2022-02-09 10:40:00|119.39|117.99|119|117.6|119.42|118.02|118.98|117.58|79
1644403500000|2022-02-09 10:45:00|119.04|117.64|118.96|117.56|119.09|117.69|118.86|117.46|94
1644403800000|2022-02-09 10:50:00|118.97|117.57|119.08|117.68|119.17|117.77|118.86|117.46|69
1644404100000|2022-02-09 10:55:00|119.07|117.67|119.35|117.95|119.36|117.96|118.97|117.57|56
1644404400000|2022-02-09 11:00:00|119.36|117.96|119.49|118.09|119.66|118.26|119.17|117.77|130
1644404700000|2022-02-09 11:05:00|119.47|118.07|118.87|117.47|119.51|118.11|118.85|117.45|154
1644405000000|2022-02-09 11:10:00|118.88|117.48|119.23|117.83|119.36|117.96|118.88|117.48|108
1644405300000|2022-02-09 11:15:00|119.22|117.82|119.25|117.85|119.26|117.86|119.07|117.67|68
1644405600000|2022-02-09 11:20:00|119.26|117.86|119.06|117.66|119.3|117.9|119.05|117.65|62
1644405900000|2022-02-09 11:25:00|119.07|117.67|119.46|118.06|119.46|118.06|118.96|117.56|96
1644406200000|2022-02-09 11:30:00|119.45|118.05|119.47|118.07|119.58|118.18|119.37|117.97|97
1644406500000|2022-02-09 11:35:00|119.48|118.08|119.55|118.15|119.58|118.18|119.35|117.95|114
1644406800000|2022-02-09 11:40:00|119.56|118.16|119.46|118.06|119.69|118.29|119.45|118.05|114
1644407100000|2022-02-09 11:45:00|119.45|118.05|119.94|118.54|119.95|118.55|119.45|118.05|108
1644407400000|2022-02-09 11:50:00|119.96|118.56|120.19|118.79|120.33|118.93|119.85|118.45|116
1644407700000|2022-02-09 11:55:00|120.18|118.78|120.07|118.67|120.25|118.85|120|118.6|94
1644408000000|2022-02-09 12:00:00|120.1|118.7|120.34|118.94|120.35|118.95|119.95|118.55|81
1644408300000|2022-02-09 12:05:00|120.36|118.96|120.14|118.74|120.36|118.96|119.77|118.37|150
1644408600000|2022-02-09 12:10:00|120.12|118.72|120.36|118.96|120.46|119.06|120.06|118.66|90
1644408900000|2022-02-09 12:15:00|120.34|118.94|120.32|118.92|120.46|119.06|120.21|118.81|73
1644409200000|2022-02-09 12:20:00|120.27|118.87|120.45|119.05|120.55|119.15|120.25|118.85|144
1644409500000|2022-02-09 12:25:00|120.46|119.06|120.42|119.02|120.51|119.11|120.35|118.95|80
1644409800000|2022-02-09 12:30:00|120.38|118.98|120.57|119.17|120.61|119.21|120.29|118.89|103
1644410100000|2022-02-09 12:35:00|120.56|119.16|121.65|120.25|121.84|120.44|120.52|119.12|190
1644410400000|2022-02-09 12:40:00|121.69|120.29|121.96|120.56|122.14|120.74|121.66|120.26|206
1644410700000|2022-02-09 12:45:00|121.97|120.57|121.26|119.86|121.97|120.57|121.24|119.84|181
1644411000000|2022-02-09 12:50:00|121.25|119.85|121.25|119.85|121.48|120.08|121.15|119.75|125
1644411300000|2022-02-09 12:55:00|121.18|119.78|121.35|119.95|121.38|119.98|120.89|119.49|143
1644411600000|2022-02-09 13:00:00|121.38|119.98|121.17|119.77|121.38|119.98|120.89|119.49|122
1644411900000|2022-02-09 13:05:00|121.16|119.76|121.28|119.88|121.31|119.91|121.08|119.68|91
1644412200000|2022-02-09 13:10:00|121.23|119.83|121.65|120.25|121.99|120.59|121.18|119.78|183
1644412500000|2022-02-09 13:15:00|121.58|120.18|121.45|120.05|121.8|120.4|121.31|119.91|168
1644412800000|2022-02-09 13:20:00|121.47|120.07|121.54|120.14|121.68|120.28|121.33|119.93|142
1644413100000|2022-02-09 13:25:00|121.57|120.17|121.38|119.98|121.66|120.26|121.28|119.88|108
1644413400000|2022-02-09 13:30:00|121.32|119.92|121.05|119.65|121.52|120.12|120.97|119.57|91
1644413700000|2022-02-09 13:35:00|121.06|119.66|121.19|119.79|121.2|119.8|120.98|119.58|118
1644414000000|2022-02-09 13:40:00|121.18|119.78|121.55|120.15|121.65|120.25|120.95|119.55|104
1644414300000|2022-02-09 13:45:00|121.52|120.12|121.65|120.25|121.78|120.38|121.52|120.12|99
1644414600000|2022-02-09 13:50:00|121.66|120.26|121.59|120.19|121.68|120.28|121.5|120.1|108
1644414900000|2022-02-09 13:55:00|121.58|120.18|121.07|119.67|121.6|120.2|120.87|119.47|157
1644415200000|2022-02-09 14:00:00|121.08|119.68|120.79|119.39|121.26|119.86|120.47|119.07|183
1644415500000|2022-02-09 14:05:00|120.81|119.41|120.95|119.55|120.97|119.57|120.5|119.1|151
1644415800000|2022-02-09 14:10:00|120.96|119.56|120.99|119.59|121.16|119.76|120.91|119.51|118
1644416100000|2022-02-09 14:15:00|120.97|119.57|120.65|119.25|121.11|119.71|120.57|119.17|137
1644416400000|2022-02-09 14:20:00|120.64|119.24|120.72|119.32|120.83|119.43|120.62|119.22|154
1644416700000|2022-02-09 14:25:00|120.69|119.29|120.71|119.31|120.94|119.54|120.66|119.26|130
1644417000000|2022-02-09 14:30:00|120.75|119.35|121|119.6|121.15|119.75|120.66|119.26|169
1644417300000|2022-02-09 14:35:00|121.03|119.63|120.89|119.49|121.07|119.67|120.79|119.39|191
1644417600000|2022-02-09 14:40:00|120.87|119.47|120.76|119.36|121.15|119.75|120.75|119.35|212
1644417900000|2022-02-09 14:45:00|120.77|119.37|120.85|119.45|121.06|119.66|120.76|119.36|153
1644418200000|2022-02-09 14:50:00|120.88|119.48|120.64|119.24|120.9|119.5|120.45|119.05|137
1644418500000|2022-02-09 14:55:00|120.65|119.25|120.58|119.18|120.73|119.33|120.55|119.15|158
1644418800000|2022-02-09 15:00:00|120.59|119.19|120.65|119.25|120.71|119.31|120.51|119.11|126
1644419100000|2022-02-09 15:05:00|120.63|119.23|120.67|119.27|120.7|119.3|120.55|119.15|115
1644419400000|2022-02-09 15:10:00|120.68|119.28|120.54|119.14|120.9|119.5|120.54|119.14|127
1644419700000|2022-02-09 15:15:00|120.56|119.16|120.1|118.7|120.58|119.18|120.04|118.64|172
1644420000000|2022-02-09 15:20:00|120.09|118.69|120.24|118.84|120.26|118.86|120.09|118.69|112
1644420300000|2022-02-09 15:25:00|120.21|118.81|120.27|118.87|120.37|118.97|120.14|118.74|122
1644420600000|2022-02-09 15:30:00|120.26|118.86|120.37|118.97|120.45|119.05|120.25|118.85|126
1644420900000|2022-02-09 15:35:00|120.36|118.96|120.23|118.83|120.38|118.98|120.14|118.74|103
1644421200000|2022-02-09 15:40:00|120.22|118.82|119.98|118.58|120.31|118.91|119.98|118.58|126
1644421500000|2022-02-09 15:45:00|120|118.6|120.09|118.69|120.2|118.8|119.95|118.55|105
1644421800000|2022-02-09 15:50:00|120.08|118.68|119.95|118.55|120.21|118.81|119.93|118.53|97
1644422100000|2022-02-09 15:55:00|119.97|118.57|120.22|118.82|120.22|118.82|119.95|118.55|122
1644422400000|2022-02-09 16:00:00|120.21|118.81|120.52|119.12|120.52|119.12|119.51|118.11|211
1644422700000|2022-02-09 16:05:00|120.51|119.11|120.51|119.11|120.59|119.19|120.26|118.86|174
1644423000000|2022-02-09 16:10:00|120.52|119.12|120.07|118.67|120.53|119.13|119.99|118.59|167
1644423300000|2022-02-09 16:15:00|120.05|118.65|120.09|118.69|120.17|118.77|119.95|118.55|107
1644423600000|2022-02-09 16:20:00|120.06|118.66|120.07|118.67|120.22|118.82|120.05|118.65|109
1644423900000|2022-02-09 16:25:00|120.08|118.68|120.09|118.69|120.23|118.83|120.05|118.65|112
1644424200000|2022-02-09 16:30:00|120.07|118.67|120.41|119.01|120.43|119.03|119.9|118.5|112
1644424500000|2022-02-09 16:35:00|120.38|118.98|120.46|119.06|120.54|119.14|120.36|118.96|128
1644424800000|2022-02-09 16:40:00|120.47|119.07|120.55|119.15|120.6|119.2|120.45|119.05|85
1644425100000|2022-02-09 16:45:00|120.57|119.17|121.13|119.73|121.16|119.76|120.57|119.17|100
1644425400000|2022-02-09 16:50:00|121.17|119.77|120.87|119.47|121.17|119.77|120.87|119.47|110
1644425700000|2022-02-09 16:55:00|120.88|119.48|121.05|119.65|121.15|119.75|120.86|119.46|70
1644426000000|2022-02-09 17:00:00|121.06|119.66|121.29|119.89|121.41|120.01|121|119.6|120
1644426300000|2022-02-09 17:05:00|121.28|119.88|121.15|119.75|121.3|119.9|121|119.6|108
1644426600000|2022-02-09 17:10:00|121.18|119.78|121.44|120.04|121.45|120.05|121.15|119.75|81
1644426900000|2022-02-09 17:15:00|121.43|120.03|121.87|120.47|121.93|120.53|121.42|120.02|133
1644427200000|2022-02-09 17:20:00|121.85|120.45|121.57|120.17|121.85|120.45|121.45|120.05|146
1644427500000|2022-02-09 17:25:00|121.56|120.16|121.42|120.02|121.62|120.22|121.35|119.95|97
1644427800000|2022-02-09 17:30:00|121.41|120.01|120.89|119.49|121.45|120.05|120.79|119.39|147
1644428100000|2022-02-09 17:35:00|120.88|119.48|121.11|119.71|121.18|119.78|120.67|119.27|96
1644428400000|2022-02-09 17:40:00|121.13|119.73|121.09|119.69|121.16|119.76|120.87|119.47|109
1644428700000|2022-02-09 17:45:00|121.08|119.68|121.07|119.67|121.11|119.71|120.98|119.58|81
1644429000000|2022-02-09 17:50:00|121.08|119.68|120.67|119.27|121.11|119.71|120.65|119.25|108
1644429300000|2022-02-09 17:55:00|120.68|119.28|120.85|119.45|120.9|119.5|120.67|119.27|94
1644429600000|2022-02-09 18:00:00|120.86|119.46|120.87|119.47|121.01|119.61|120.75|119.35|97
1644429900000|2022-02-09 18:05:00|120.86|119.46|120.45|119.05|120.87|119.47|120.26|118.86|102
1644430200000|2022-02-09 18:10:00|120.47|119.07|120.47|119.07|120.51|119.11|120.3|118.9|72
1644430500000|2022-02-09 18:15:00|120.49|119.09|120.57|119.17|120.7|119.3|120.46|119.06|57
1644430800000|2022-02-09 18:20:00|120.6|119.2|120.08|118.68|120.63|119.23|120.08|118.68|105
1644431100000|2022-02-09 18:25:00|120.09|118.69|120.32|118.92|120.33|118.93|120.09|118.69|82
1644431400000|2022-02-09 18:30:00|120.29|118.89|120.11|118.71|120.41|119.01|120.08|118.68|65
1644431700000|2022-02-09 18:35:00|120.08|118.68|120.27|118.87|120.37|118.97|120.07|118.67|60
1644432000000|2022-02-09 18:40:00|120.26|118.86|120.49|119.09|120.56|119.16|120.26|118.86|92
1644432300000|2022-02-09 18:45:00|120.5|119.1|120.49|119.09|120.59|119.19|120.38|118.98|74
1644432600000|2022-02-09 18:50:00|120.51|119.11|120.47|119.07|120.51|119.11|120.27|118.87|93
1644432900000|2022-02-09 18:55:00|120.48|119.08|120.68|119.28|120.68|119.28|120.48|119.08|100
1644433200000|2022-02-09 19:00:00|120.67|119.27|120.99|119.59|121.29|119.89|120.67|119.27|140
1644433500000|2022-02-09 19:05:00|121.05|119.65|121.15|119.75|121.36|119.96|121.05|119.65|158
1644433800000|2022-02-09 19:10:00|121.16|119.76|121.04|119.64|121.16|119.76|120.95|119.55|108
1644434100000|2022-02-09 19:15:00|121|119.6|121.07|119.67|121.15|119.75|120.87|119.47|130
1644434400000|2022-02-09 19:20:00|121.06|119.66|121.27|119.87|121.36|119.96|121.05|119.65|99
1644434700000|2022-02-09 19:25:00|121.28|119.88|121.56|120.16|121.56|120.16|121.25|119.85|100
1644435000000|2022-02-09 19:30:00|121.55|120.15|121.43|120.03|121.55|120.15|121.34|119.94|156
1644435300000|2022-02-09 19:35:00|121.41|120.01|121.73|120.33|121.83|120.43|121.3|119.9|120
1644435600000|2022-02-09 19:40:00|121.72|120.32|121.8|120.4|121.84|120.44|121.59|120.19|115
1644435900000|2022-02-09 19:45:00|121.84|120.44|121.87|120.47|121.87|120.47|121.68|120.28|102
1644436200000|2022-02-09 19:50:00|121.84|120.44|121.63|120.23|121.88|120.48|121.58|120.18|110
1644436500000|2022-02-09 19:55:00|121.64|120.24|121.44|120.04|121.65|120.25|121.4|120|134
1644436800000|2022-02-09 20:00:00|121.45|120.05|121.43|120.03|121.58|120.18|121.41|120.01|118
1644437100000|2022-02-09 20:05:00|121.42|120.02|121.71|120.31|121.75|120.35|121.32|119.92|120
1644437400000|2022-02-09 20:10:00|121.7|120.3|121.29|119.89|121.75|120.35|121.27|119.87|129
1644437700000|2022-02-09 20:15:00|121.27|119.87|121.21|119.81|121.28|119.88|120.95|119.55|111
1644438000000|2022-02-09 20:20:00|121.22|119.82|121.37|119.97|121.39|119.99|121.18|119.78|64
1644438300000|2022-02-09 20:25:00|121.38|119.98|121.49|120.09|121.57|120.17|121.25|119.85|98
1644438600000|2022-02-09 20:30:00|121.51|120.11|121.58|120.18|121.67|120.27|121.47|120.07|87
1644438900000|2022-02-09 20:35:00|121.59|120.19|121.62|120.22|121.78|120.38|121.55|120.15|110
1644439200000|2022-02-09 20:40:00|121.6|120.2|121.67|120.27|121.69|120.29|121.37|119.97|121
1644439500000|2022-02-09 20:45:00|121.69|120.29|121.82|120.42|121.91|120.51|121.65|120.25|86
1644439800000|2022-02-09 20:50:00|121.84|120.44|121.59|120.19|121.87|120.47|121.47|120.07|131
1644440100000|2022-02-09 20:55:00|121.57|120.17|121.67|120.27|121.72|120.32|121.49|120.09|85
1644440400000|2022-02-09 21:00:00|121.65|120.25|121.28|119.88|121.76|120.36|121.2|119.8|139
1644440700000|2022-02-09 21:05:00|121.3|119.9|121.38|119.98|121.49|120.09|121.27|119.87|56
1644441000000|2022-02-09 21:10:00|121.39|119.99|121.27|119.87|121.46|120.06|121.26|119.86|65
1644441300000|2022-02-09 21:15:00|121.21|119.81|121.16|119.76|121.36|119.96|121.15|119.75|72
1644441600000|2022-02-09 21:20:00|121.17|119.77|121.25|119.85|121.28|119.88|121.07|119.67|77
1644441900000|2022-02-09 21:25:00|121.26|119.86|121.2|119.8|121.29|119.89|121.18|119.78|41
1644442200000|2022-02-09 21:30:00|121.19|119.79|121.15|119.75|121.29|119.89|121.15|119.75|55
1644442500000|2022-02-09 21:35:00|121.17|119.77|121.35|119.95|121.4|120|121.15|119.75|54
1644442800000|2022-02-09 21:40:00|121.36|119.96|121.46|120.06|121.56|120.16|121.35|119.95|57
1644443100000|2022-02-09 21:45:00|121.45|120.05|121.29|119.89|121.46|120.06|121.27|119.87|38
1644443400000|2022-02-09 21:50:00|121.28|119.88|121.35|119.95|121.46|120.06|121.28|119.88|35
1644443700000|2022-02-09 21:55:00|121.36|119.96|121.14|119.74|121.39|119.99|120.87|119.47|115
1644444000000|2022-02-09 22:00:00|121.15|119.75|120.97|119.57|121.36|119.96|120.96|119.56|83
1644444300000|2022-02-09 22:05:00|120.96|119.56|120.94|119.54|121.17|119.77|120.93|119.53|58
1644444600000|2022-02-09 22:10:00|120.95|119.55|120.65|119.25|121.06|119.66|120.58|119.18|93
1644444900000|2022-02-09 22:15:00|120.66|119.26|120.69|119.29|120.82|119.42|120.58|119.18|74
1644445200000|2022-02-09 22:20:00|120.7|119.3|120.42|119.02|120.79|119.39|120.41|119.01|93
1644445500000|2022-02-09 22:25:00|120.46|119.06|120.67|119.27|120.67|119.27|120.45|119.05|49
1644445800000|2022-02-09 22:30:00|120.68|119.28|120.66|119.26|120.69|119.29|120.65|119.25|27
1644446100000|2022-02-09 22:35:00|120.65|119.25|120.66|119.26|120.67|119.27|120.65|119.25|33
1644446400000|2022-02-09 22:40:00|120.64|119.24|120.55|119.15|120.73|119.33|120.54|119.14|114
1644446700000|2022-02-09 22:45:00|120.56|119.16|120.57|119.17|120.6|119.2|120.55|119.15|40
1644447000000|2022-02-09 22:50:00|120.59|119.19|120.95|119.55|120.99|119.59|120.59|119.19|73
1644447300000|2022-02-09 22:55:00|121|119.6|121.04|119.64|121.05|119.65|120.85|119.45|86
1644447600000|2022-02-09 23:00:00|121.03|119.63|120.87|119.47|121.06|119.66|120.75|119.35|88
1644447900000|2022-02-09 23:05:00|120.86|119.46|120.76|119.36|120.89|119.49|120.55|119.15|102
1644448200000|2022-02-09 23:10:00|120.75|119.35|120.65|119.25|120.92|119.52|120.64|119.24|91
1644448500000|2022-02-09 23:15:00|120.64|119.24|120.57|119.17|120.65|119.25|120.45|119.05|68
1644448800000|2022-02-09 23:20:00|120.55|119.15|120.46|119.06|120.65|119.25|120.45|119.05|93
1644449100000|2022-02-09 23:25:00|120.45|119.05|120.29|118.89|120.47|119.07|120.18|118.78|94
1644449400000|2022-02-09 23:30:00|120.28|118.88|120.41|119.01|120.51|119.11|120.25|118.85|77
1644449700000|2022-02-09 23:35:00|120.39|118.99|120.08|118.68|120.39|118.99|120.07|118.67|59
1644450000000|2022-02-09 23:40:00|120.14|118.74|120.11|118.71|120.22|118.82|120.05|118.65|92
1644450300000|2022-02-09 23:45:00|120.08|118.68|120.23|118.83|120.28|118.88|120.06|118.66|76
1644450600000|2022-02-09 23:50:00|120.22|118.82|120.17|118.77|120.44|119.04|120.14|118.74|104
1644450900000|2022-02-09 23:55:00|120.16|118.76|120.15|118.75|120.16|118.76|119.85|118.45|109
1644451200000|2022-02-10 00:00:00|120.16|118.76|119.93|118.53|120.16|118.76|119.76|118.36|129
1644451500000|2022-02-10 00:05:00|119.92|118.52|119.65|118.25|119.94|118.54|119.65|118.25|99
1644451800000|2022-02-10 00:10:00|119.67|118.27|119.65|118.25|119.99|118.59|119.59|118.19|110
1644452100000|2022-02-10 00:15:00|119.66|118.26|119.38|117.98|119.7|118.3|119.28|117.88|169
1644452400000|2022-02-10 00:20:00|119.41|118.01|119.26|117.86|119.59|118.19|119.22|117.82|122
1644452700000|2022-02-10 00:25:00|119.24|117.84|119.45|118.05|119.46|118.06|119.23|117.83|96
1644453000000|2022-02-10 00:30:00|119.49|118.09|119.46|118.06|119.57|118.17|119.38|117.98|67
1644453300000|2022-02-10 00:35:00|119.45|118.05|119.44|118.04|119.48|118.08|119.32|117.92|77
1644453600000|2022-02-10 00:40:00|119.45|118.05|119.33|117.93|119.51|118.11|119.33|117.93|100
1644453900000|2022-02-10 00:45:00|119.32|117.92|119.35|117.95|119.45|118.05|119.19|117.79|61
1644454200000|2022-02-10 00:50:00|119.36|117.96|119.35|117.95|119.46|118.06|119.28|117.88|77
1644454500000|2022-02-10 00:55:00|119.32|117.92|119.43|118.03|119.54|118.14|119.26|117.86|70
1644454800000|2022-02-10 01:00:00|119.45|118.05|119.56|118.16|119.56|118.16|119.35|117.95|93
1644455100000|2022-02-10 01:05:00|119.57|118.17|119.81|118.41|119.84|118.44|119.55|118.15|74
1644455400000|2022-02-10 01:10:00|119.84|118.44|119.75|118.35|119.94|118.54|119.74|118.34|68
1644455700000|2022-02-10 01:15:00|119.77|118.37|119.72|118.32|119.78|118.38|119.62|118.22|70
1644456000000|2022-02-10 01:20:00|119.73|118.33|119.79|118.39|119.87|118.47|119.66|118.26|102
1644456300000|2022-02-10 01:25:00|119.77|118.37|119.36|117.96|119.82|118.42|119.34|117.94|95
1644456600000|2022-02-10 01:30:00|119.35|117.95|119.47|118.07|119.64|118.24|119.15|117.75|157
1644456900000|2022-02-10 01:35:00|119.45|118.05|119.47|118.07|119.67|118.27|119.45|118.05|79
1644457200000|2022-02-10 01:40:00|119.46|118.06|119.47|118.07|119.63|118.23|119.45|118.05|87
1644457500000|2022-02-10 01:45:00|119.46|118.06|119.46|118.06|119.56|118.16|119.41|118.01|55
1644457800000|2022-02-10 01:50:00|119.45|118.05|119.46|118.06|119.46|118.06|119.35|117.95|38
1644458100000|2022-02-10 01:55:00|119.45|118.05|119.61|118.21|119.66|118.26|119.45|118.05|74
1644458400000|2022-02-10 02:00:00|119.57|118.17|119.36|117.96|119.57|118.17|119.35|117.95|72
1644458700000|2022-02-10 02:05:00|119.37|117.97|119.85|118.45|119.87|118.47|119.35|117.95|106
1644459000000|2022-02-10 02:10:00|119.84|118.44|119.78|118.38|119.87|118.47|119.75|118.35|72
1644459300000|2022-02-10 02:15:00|119.77|118.37|119.75|118.35|119.79|118.39|119.74|118.34|57
1644459600000|2022-02-10 02:20:00|119.78|118.38|120.04|118.64|120.05|118.65|119.74|118.34|64
1644459900000|2022-02-10 02:25:00|120.05|118.65|120.06|118.66|120.06|118.66|119.91|118.51|78
1644460200000|2022-02-10 02:30:00|120.05|118.65|119.95|118.55|120.07|118.67|119.94|118.54|42
1644460500000|2022-02-10 02:35:00|119.96|118.56|119.94|118.54|119.96|118.56|119.85|118.45|38
1644460800000|2022-02-10 02:40:00|119.95|118.55|119.86|118.46|120.11|118.71|119.75|118.35|64
1644461100000|2022-02-10 02:45:00|119.85|118.45|119.37|117.97|119.96|118.56|119.36|117.96|98
1644461400000|2022-02-10 02:50:00|119.39|117.99|119.23|117.83|119.39|117.99|119.09|117.69|92
1644461700000|2022-02-10 02:55:00|119.22|117.82|118.06|116.66|119.26|117.86|118.05|116.65|188
1644462000000|2022-02-10 03:00:00|118.04|116.64|117.78|116.38|118.55|117.15|117.65|116.25|200
1644462300000|2022-02-10 03:05:00|117.77|116.37|117.75|116.35|117.93|116.53|117.45|116.05|213
1644462600000|2022-02-10 03:10:00|117.74|116.34|117.75|116.35|117.96|116.56|117.66|116.26|123
1644462900000|2022-02-10 03:15:00|117.76|116.36|118.08|116.68|118.13|116.73|117.65|116.25|133
1644463200000|2022-02-10 03:20:00|118.07|116.67|118.19|116.79|118.25|116.85|118.04|116.64|97
1644463500000|2022-02-10 03:25:00|118.2|116.8|118.19|116.79|118.26|116.86|117.98|116.58|113
1644463800000|2022-02-10 03:30:00|118.17|116.77|118.26|116.86|118.33|116.93|118|116.6|107
1644464100000|2022-02-10 03:35:00|118.28|116.88|118.29|116.89|118.35|116.95|118.16|116.76|81
1644464400000|2022-02-10 03:40:00|118.3|116.9|118.34|116.94|118.39|116.99|118.15|116.75|98
1644464700000|2022-02-10 03:45:00|118.33|116.93|118.25|116.85|118.46|117.06|118.22|116.82|92
1644465000000|2022-02-10 03:50:00|118.26|116.86|118.34|116.94|118.35|116.95|118.15|116.75|67
1644465300000|2022-02-10 03:55:00|118.35|116.95|118.31|116.91|118.37|116.97|118.28|116.88|30
1644465600000|2022-02-10 04:00:00|118.3|116.9|118.14|116.74|118.31|116.91|118.05|116.65|113
1644465900000|2022-02-10 04:05:00|118.15|116.75|118.33|116.93|118.36|116.96|118.15|116.75|34
1644466200000|2022-02-10 04:10:00|118.34|116.94|118.46|117.06|118.53|117.13|118.27|116.87|63
1644466500000|2022-02-10 04:15:00|118.47|117.07|118.25|116.85|118.47|117.07|118.17|116.77|75
1644466800000|2022-02-10 04:20:00|118.27|116.87|118.47|117.07|118.55|117.15|118.24|116.84|68
1644467100000|2022-02-10 04:25:00|118.48|117.08|118.55|117.15|118.64|117.24|118.45|117.05|60
1644467400000|2022-02-10 04:30:00|118.56|117.16|118.42|117.02|118.81|117.41|118.41|117.01|142
1644467700000|2022-02-10 04:35:00|118.4|117|118.29|116.89|118.5|117.1|118.25|116.85|89
1644468000000|2022-02-10 04:40:00|118.3|116.9|118.16|116.76|118.36|116.96|118.15|116.75|80
1644468300000|2022-02-10 04:45:00|118.17|116.77|118.06|116.66|118.27|116.87|117.99|116.59|113
1644468600000|2022-02-10 04:50:00|118.11|116.71|118.26|116.86|118.27|116.87|117.9|116.5|100
1644468900000|2022-02-10 04:55:00|118.27|116.87|118.44|117.04|118.48|117.08|118.26|116.86|75
1644469200000|2022-02-10 05:00:00|118.43|117.03|118.26|116.86|118.43|117.03|118.25|116.85|72
1644469500000|2022-02-10 05:05:00|118.25|116.85|118.45|117.05|118.45|117.05|118.09|116.69|87
1644469800000|2022-02-10 05:10:00|118.41|117.01|118.53|117.13|118.54|117.14|118.31|116.91|83
1644470100000|2022-02-10 05:15:00|118.52|117.12|118.37|116.97|118.57|117.17|118.34|116.94|76
1644470400000|2022-02-10 05:20:00|118.36|116.96|118.54|117.14|118.55|117.15|118.34|116.94|67
1644470700000|2022-02-10 05:25:00|118.53|117.13|118.45|117.05|118.56|117.16|118.43|117.03|65
1644471000000|2022-02-10 05:30:00|118.46|117.06|118.26|116.86|118.46|117.06|118.25|116.85|70
1644471300000|2022-02-10 05:35:00|118.25|116.85|118.24|116.84|118.25|116.85|118.05|116.65|45
1644471600000|2022-02-10 05:40:00|118.23|116.83|118.26|116.86|118.34|116.94|118.15|116.75|51
1644471900000|2022-02-10 05:45:00|118.25|116.85|118.17|116.77|118.35|116.95|118.14|116.74|55
1644472200000|2022-02-10 05:50:00|118.16|116.76|118.19|116.79|118.31|116.91|118.14|116.74|89
1644472500000|2022-02-10 05:55:00|118.2|116.8|118.16|116.76|118.27|116.87|118.14|116.74|77
1644472800000|2022-02-10 06:00:00|118.17|116.77|118.18|116.78|118.27|116.87|118.05|116.65|108
1644473100000|2022-02-10 06:05:00|118.17|116.77|118.15|116.75|118.29|116.89|118.15|116.75|77
1644473400000|2022-02-10 06:10:00|118.16|116.76|118.06|116.66|118.29|116.89|118.05|116.65|107
1644473700000|2022-02-10 06:15:00|118.11|116.71|117.96|116.56|118.11|116.71|117.94|116.54|53
1644474000000|2022-02-10 06:20:00|117.95|116.55|117.95|116.55|117.95|116.55|117.75|116.35|62
1644474300000|2022-02-10 06:25:00|117.94|116.54|117.76|116.36|117.96|116.56|117.75|116.35|73
1644474600000|2022-02-10 06:30:00|117.78|116.38|118|116.6|118|116.6|117.75|116.35|51
1644474900000|2022-02-10 06:35:00|117.99|116.59|118.27|116.87|118.31|116.91|117.98|116.58|85
1644475200000|2022-02-10 06:40:00|118.25|116.85|118.54|117.14|118.55|117.15|118.25|116.85|39
1644475500000|2022-02-10 06:45:00|118.55|117.15|118.35|116.95|118.55|117.15|118.34|116.94|104
1644475800000|2022-02-10 06:50:00|118.4|117|118.44|117.04|118.44|117.04|118.33|116.93|70
1644476100000|2022-02-10 06:55:00|118.46|117.06|118.15|116.75|118.58|117.18|118.15|116.75|94
1644476400000|2022-02-10 07:00:00|118.16|116.76|118.34|116.94|118.35|116.95|118.05|116.65|89
1644476700000|2022-02-10 07:05:00|118.36|116.96|118.46|117.06|118.65|117.25|118.25|116.85|113
1644477000000|2022-02-10 07:10:00|118.45|117.05|118.67|117.27|118.67|117.27|118.44|117.04|75
1644477300000|2022-02-10 07:15:00|118.68|117.28|118.56|117.16|118.71|117.31|118.55|117.15|60
1644477600000|2022-02-10 07:20:00|118.55|117.15|118.67|117.27|118.69|117.29|118.45|117.05|77
1644477900000|2022-02-10 07:25:00|118.66|117.26|118.69|117.29|118.73|117.33|118.65|117.25|55
1644478200000|2022-02-10 07:30:00|118.7|117.3|118.86|117.46|118.9|117.5|118.65|117.25|67
1644478500000|2022-02-10 07:35:00|118.88|117.48|118.91|117.51|118.92|117.52|118.84|117.44|40
1644478800000|2022-02-10 07:40:00|118.89|117.49|119.09|117.69|119.15|117.75|118.75|117.35|81
1644479100000|2022-02-10 07:45:00|119.14|117.74|119.32|117.92|119.35|117.95|119.05|117.65|56
1644479400000|2022-02-10 07:50:00|119.33|117.93|119.32|117.92|119.57|118.17|119.32|117.92|95
1644479700000|2022-02-10 07:55:00|119.33|117.93|119.26|117.86|119.46|118.06|119.25|117.85|89
1644480000000|2022-02-10 08:00:00|119.27|117.87|119.27|117.87|119.46|118.06|119.07|117.67|87
1644480300000|2022-02-10 08:05:00|119.26|117.86|119.36|117.96|119.38|117.98|119.25|117.85|89
1644480600000|2022-02-10 08:10:00|119.37|117.97|119.35|117.95|119.66|118.26|119.27|117.87|129
1644480900000|2022-02-10 08:15:00|119.36|117.96|119.3|117.9|119.47|118.07|119.25|117.85|105
1644481200000|2022-02-10 08:20:00|119.29|117.89|119.1|117.7|119.32|117.92|119.1|117.7|76
1644481500000|2022-02-10 08:25:00|119.09|117.69|119.1|117.7|119.16|117.76|118.97|117.57|99
1644481800000|2022-02-10 08:30:00|119.12|117.72|119.09|117.69|119.17|117.77|118.97|117.57|80
1644482100000|2022-02-10 08:35:00|119.07|117.67|119.27|117.87|119.28|117.88|119.06|117.66|72
1644482400000|2022-02-10 08:40:00|119.28|117.88|119.31|117.91|119.35|117.95|119.16|117.76|78
1644482700000|2022-02-10 08:45:00|119.28|117.88|119.38|117.98|119.4|118|119.28|117.88|109
1644483000000|2022-02-10 08:50:00|119.39|117.99|119.48|118.08|119.51|118.11|119.37|117.97|79
1644483300000|2022-02-10 08:55:00|119.49|118.09|119.47|118.07|119.56|118.16|119.45|118.05|77
1644483600000|2022-02-10 09:00:00|119.48|118.08|119.37|117.97|119.5|118.1|119.35|117.95|57
1644483900000|2022-02-10 09:05:00|119.35|117.95|118.85|117.45|119.36|117.96|118.85|117.45|96
1644484200000|2022-02-10 09:10:00|118.86|117.46|119.06|117.66|119.07|117.67|118.85|117.45|24
1644484500000|2022-02-10 09:15:00|119.13|117.73|119.35|117.95|119.46|118.06|119.13|117.73|67
1644484800000|2022-02-10 09:20:00|119.37|117.97|119.46|118.06|119.69|118.29|119.37|117.97|88
1644485100000|2022-02-10 09:25:00|119.47|118.07|119.57|118.17|119.75|118.35|119.47|118.07|80
1644485400000|2022-02-10 09:30:00|119.56|118.16|119.35|117.95|119.57|118.17|119.35|117.95|60
1644485700000|2022-02-10 09:35:00|119.36|117.96|119.27|117.87|119.45|118.05|119.25|117.85|49
1644486000000|2022-02-10 09:40:00|119.25|117.85|119.39|117.99|119.42|118.02|119.25|117.85|36
1644486300000|2022-02-10 09:45:00|119.4|118|119.27|117.87|119.42|118.02|119.25|117.85|71
1644486600000|2022-02-10 09:50:00|119.26|117.86|119.35|117.95|119.39|117.99|119.25|117.85|73
1644486900000|2022-02-10 09:55:00|119.36|117.96|119.65|118.25|119.66|118.26|119.35|117.95|94
1644487200000|2022-02-10 10:00:00|119.64|118.24|119.78|118.38|119.85|118.45|119.55|118.15|75
1644487500000|2022-02-10 10:05:00|119.79|118.39|120.03|118.63|120.05|118.65|119.79|118.39|112
1644487800000|2022-02-10 10:10:00|120.06|118.66|120.02|118.62|120.08|118.68|119.88|118.48|106
1644488100000|2022-02-10 10:15:00|120.04|118.64|120.05|118.65|120.17|118.77|119.95|118.55|107
1644488400000|2022-02-10 10:20:00|120.06|118.66|119.91|118.51|120.09|118.69|119.78|118.38|101
1644488700000|2022-02-10 10:25:00|119.89|118.49|120.31|118.91|120.37|118.97|119.85|118.45|93
1644489000000|2022-02-10 10:30:00|120.34|118.94|120.18|118.78|120.46|119.06|120.15|118.75|113
1644489300000|2022-02-10 10:35:00|120.19|118.79|120.48|119.08|120.49|119.09|120.19|118.79|60
1644489600000|2022-02-10 10:40:00|120.49|119.09|120.37|118.97|120.51|119.11|120.36|118.96|52
1644489900000|2022-02-10 10:45:00|120.39|118.99|120.16|118.76|120.39|118.99|120.1|118.7|111
1644490200000|2022-02-10 10:50:00|120.17|118.77|120.11|118.71|120.17|118.77|119.95|118.55|96
1644490500000|2022-02-10 10:55:00|120.09|118.69|120.21|118.81|120.25|118.85|120.07|118.67|66
1644490800000|2022-02-10 11:00:00|120.2|118.8|119.95|118.55|120.27|118.87|119.87|118.47|92
1644491100000|2022-02-10 11:05:00|119.96|118.56|120.35|118.95|120.38|118.98|119.95|118.55|76
1644491400000|2022-02-10 11:10:00|120.36|118.96|120.66|119.26|120.69|119.29|120.34|118.94|89
1644491700000|2022-02-10 11:15:00|120.65|119.25|120.57|119.17|120.75|119.35|120.55|119.15|120
1644492000000|2022-02-10 11:20:00|120.55|119.15|120.86|119.46|120.91|119.51|120.55|119.15|109
1644492300000|2022-02-10 11:25:00|120.88|119.48|121.02|119.62|121.06|119.66|120.86|119.46|72
1644492600000|2022-02-10 11:30:00|121|119.6|121.45|120.05|121.53|120.13|120.93|119.53|158
1644492900000|2022-02-10 11:35:00|121.49|120.09|121.56|120.16|121.64|120.24|121.44|120.04|113
1644493200000|2022-02-10 11:40:00|121.57|120.17|122.5|121.1|122.64|121.24|121.52|120.12|242
1644493500000|2022-02-10 11:45:00|122.48|121.08|121.83|120.43|123.05|121.65|121.82|120.42|300
1644493800000|2022-02-10 11:50:00|121.87|120.47|121.75|120.35|121.89|120.49|121.46|120.06|184
1644494100000|2022-02-10 11:55:00|121.77|120.37|121.6|120.2|121.78|120.38|121.55|120.15|117
1644494400000|2022-02-10 12:00:00|121.59|120.19|121.96|120.56|122.08|120.68|121.3|119.9|172
1644494700000|2022-02-10 12:05:00|121.97|120.57|122.04|120.64|122.04|120.64|121.65|120.25|149
1644495000000|2022-02-10 12:10:00|122.03|120.63|121.87|120.47|122.03|120.63|121.85|120.45|121
1644495300000|2022-02-10 12:15:00|121.91|120.51|121.28|119.88|121.97|120.57|121.28|119.88|138
1644495600000|2022-02-10 12:20:00|121.3|119.9|121.25|119.85|121.48|120.08|121.03|119.63|133
1644495900000|2022-02-10 12:25:00|121.26|119.86|121.35|119.95|121.46|120.06|121.25|119.85|97
1644496200000|2022-02-10 12:30:00|121.36|119.96|121.35|119.95|121.48|120.08|121.15|119.75|158
1644496500000|2022-02-10 12:35:00|121.36|119.96|120.98|119.58|121.36|119.96|120.98|119.58|110
1644496800000|2022-02-10 12:40:00|120.99|119.59|120.45|119.05|121.08|119.68|120.43|119.03|128
1644497100000|2022-02-10 12:45:00|120.5|119.1|120.85|119.45|120.92|119.52|120.48|119.08|143
1644497400000|2022-02-10 12:50:00|120.87|119.47|121.17|119.77|121.25|119.85|120.85|119.45|138
1644497700000|2022-02-10 12:55:00|121.18|119.78|121.17|119.77|121.24|119.84|121.14|119.74|65
1644498000000|2022-02-10 13:00:00|121.21|119.81|121.45|120.05|121.46|120.06|121.05|119.65|114
1644498300000|2022-02-10 13:05:00|121.44|120.04|121.83|120.43|121.94|120.54|121.38|119.98|198
1644498600000|2022-02-10 13:10:00|121.78|120.38|121.77|120.37|122.03|120.63|121.58|120.18|176
1644498900000|2022-02-10 13:15:00|121.78|120.38|121.75|120.35|121.95|120.55|121.67|120.27|112
1644499200000|2022-02-10 13:20:00|121.76|120.36|121.49|120.09|121.82|120.42|121.43|120.03|145
1644499500000|2022-02-10 13:25:00|121.48|120.08|121.3|119.9|121.53|120.13|121.15|119.75|138
1644499800000|2022-02-10 13:30:00|121.29|119.89|117.71|116.31|121.31|119.91|117.4|116|531
1644500100000|2022-02-10 13:35:00|117.72|116.32|117.57|116.17|117.77|116.37|116.58|115.18|371
1644500400000|2022-02-10 13:40:00|117.59|116.19|116.95|115.55|117.65|116.25|116.53|115.13|342
1644500700000|2022-02-10 13:45:00|116.97|115.57|117.1|115.7|117.28|115.88|116.63|115.23|281
1644501000000|2022-02-10 13:50:00|117.09|115.69|117.06|115.66|117.48|116.08|116.85|115.45|253
1644501300000|2022-02-10 13:55:00|117.07|115.67|116.85|115.45|117.48|116.08|116.81|115.41|242
1644501600000|2022-02-10 14:00:00|116.81|115.41|115.96|114.56|117.22|115.82|115.4|114|321
1644501900000|2022-02-10 14:05:00|116.03|114.63|116.15|114.75|116.3|114.9|115.55|114.15|295
1644502200000|2022-02-10 14:10:00|116.09|114.69|116.14|114.74|116.34|114.94|115.95|114.55|231
1644502500000|2022-02-10 14:15:00|116.17|114.77|116.16|114.76|116.46|115.06|115.77|114.37|236
1644502800000|2022-02-10 14:20:00|116.11|114.71|116.45|115.05|116.6|115.2|116.05|114.65|183
1644503100000|2022-02-10 14:25:00|116.44|115.04|116.75|115.35|116.89|115.49|116.42|115.02|186
1644503400000|2022-02-10 14:30:00|116.79|115.39|117.54|116.14|117.64|116.24|116.77|115.37|250
1644503700000|2022-02-10 14:35:00|117.57|116.17|117.96|116.56|118.18|116.78|117.45|116.05|210
1644504000000|2022-02-10 14:40:00|117.97|116.57|117.71|116.31|118.12|116.72|117.56|116.16|206
1644504300000|2022-02-10 14:45:00|117.72|116.32|117.85|116.45|118.44|117.04|117.67|116.27|210
1644504600000|2022-02-10 14:50:00|117.79|116.39|118.97|117.57|119.06|117.66|117.79|116.39|180
1644504900000|2022-02-10 14:55:00|118.95|117.55|119.98|118.58|120.02|118.62|118.87|117.47|216
1644505200000|2022-02-10 15:00:00|120|118.6|121.15|119.75|121.65|120.25|119.5|118.1|393
1644505500000|2022-02-10 15:05:00|121.14|119.74|121.05|119.65|121.19|119.79|120.65|119.25|430
1644505800000|2022-02-10 15:10:00|121.06|119.66|120.53|119.13|121.09|119.69|120.23|118.83|305
1644506100000|2022-02-10 15:15:00|120.55|119.15|120.25|118.85|120.85|119.45|120.15|118.75|250
1644506400000|2022-02-10 15:20:00|120.26|118.86|119.98|118.58|120.41|119.01|119.76|118.36|179
1644506700000|2022-02-10 15:25:00|119.99|118.59|120.26|118.86|120.41|119.01|119.79|118.39|179
1644507000000|2022-02-10 15:30:00|120.2|118.8|120.45|119.05|120.8|119.4|120.02|118.62|264
1644507300000|2022-02-10 15:35:00|120.47|119.07|120.74|119.34|120.8|119.4|120.36|118.96|195
1644507600000|2022-02-10 15:40:00|120.76|119.36|120.93|119.53|121.41|120.01|120.67|119.27|236
1644507900000|2022-02-10 15:45:00|120.94|119.54|120.85|119.45|121|119.6|120.65|119.25|185
1644508200000|2022-02-10 15:50:00|120.86|119.46|119.83|118.43|120.9|119.5|119.55|118.15|281
1644508500000|2022-02-10 15:55:00|119.85|118.45|119.86|118.46|119.95|118.55|119.31|117.91|205
1644508800000|2022-02-10 16:00:00|119.87|118.47|120.08|118.68|120.65|119.25|119.68|118.28|261
1644509100000|2022-02-10 16:05:00|120.07|118.67|120.25|118.85|120.48|119.08|119.95|118.55|185
1644509400000|2022-02-10 16:10:00|120.19|118.79|119.96|118.56|120.29|118.89|119.92|118.52|245
1644509700000|2022-02-10 16:15:00|119.95|118.55|120.3|118.9|120.36|118.96|119.65|118.25|245
1644510000000|2022-02-10 16:20:00|120.29|118.89|120.56|119.16|120.65|119.25|120.04|118.64|206
1644510300000|2022-02-10 16:25:00|120.55|119.15|120.82|119.42|120.95|119.55|120.49|119.09|192
1644510600000|2022-02-10 16:30:00|120.81|119.41|120.37|118.97|120.81|119.41|120.35|118.95|166
1644510900000|2022-02-10 16:35:00|120.36|118.96|120.2|118.8|120.36|118.96|119.99|118.59|218
1644511200000|2022-02-10 16:40:00|120.26|118.86|120.36|118.96|120.36|118.96|120.04|118.64|161
1644511500000|2022-02-10 16:45:00|120.39|118.99|120.44|119.04|120.64|119.24|120.35|118.95|143
1644511800000|2022-02-10 16:50:00|120.45|119.05|120.58|119.18|120.73|119.33|120.45|119.05|86
1644512100000|2022-02-10 16:55:00|120.6|119.2|120.67|119.27|120.93|119.53|120.6|119.2|159
1644512400000|2022-02-10 17:00:00|120.68|119.28|120.45|119.05|120.77|119.37|120.35|118.95|143
1644512700000|2022-02-10 17:05:00|120.47|119.07|120.56|119.16|120.68|119.28|120.45|119.05|156
1644513000000|2022-02-10 17:10:00|120.57|119.17|120.82|119.42|120.97|119.57|120.45|119.05|192
1644513300000|2022-02-10 17:15:00|120.8|119.4|120.73|119.33|121.28|119.88|120.64|119.24|185
1644513600000|2022-02-10 17:20:00|120.69|119.29|120.55|119.15|120.75|119.35|120.35|118.95|142
1644513900000|2022-02-10 17:25:00|120.56|119.16|120.87|119.47|120.97|119.57|120.47|119.07|93
1644514200000|2022-02-10 17:30:00|120.88|119.48|120.47|119.07|121.09|119.69|120.44|119.04|246
1644514500000|2022-02-10 17:35:00|120.52|119.12|120.66|119.26|120.67|119.27|120.45|119.05|130
1644514800000|2022-02-10 17:40:00|120.65|119.25|120.46|119.06|120.73|119.33|120.36|118.96|128
1644515100000|2022-02-10 17:45:00|120.45|119.05|119.88|118.48|120.46|119.06|119.88|118.48|125
1644515400000|2022-02-10 17:50:00|119.72|118.32|119.99|118.59|120.14|118.74|119.65|118.25|120
1644515700000|2022-02-10 17:55:00|120|118.6|120.09|118.69|120.32|118.92|119.87|118.47|177
1644516000000|2022-02-10 18:00:00|120.08|118.68|120.23|118.83|120.35|118.95|120.06|118.66|145
1644516300000|2022-02-10 18:05:00|120.22|118.82|119.96|118.56|120.31|118.91|119.86|118.46|110
1644516600000|2022-02-10 18:10:00|119.95|118.55|119.71|118.31|120.07|118.67|119.56|118.16|149
1644516900000|2022-02-10 18:15:00|119.7|118.3|119.45|118.05|119.76|118.36|119.28|117.88|199
1644517200000|2022-02-10 18:20:00|119.48|118.08|119.55|118.15|119.64|118.24|119.45|118.05|141
1644517500000|2022-02-10 18:25:00|119.57|118.17|119|117.6|119.62|118.22|118.95|117.55|174
1644517800000|2022-02-10 18:30:00|119.04|117.64|118.94|117.54|119.28|117.88|118.89|117.49|216
1644518100000|2022-02-10 18:35:00|118.91|117.51|119.08|117.68|119.15|117.75|118.67|117.27|135
1644518400000|2022-02-10 18:40:00|119.05|117.65|119.25|117.85|119.35|117.95|118.85|117.45|162
1644518700000|2022-02-10 18:45:00|119.26|117.86|119.31|117.91|119.45|118.05|119.15|117.75|140
1644519000000|2022-02-10 18:50:00|119.3|117.9|119.23|117.83|119.37|117.97|119.15|117.75|137
1644519300000|2022-02-10 18:55:00|119.24|117.84|119.24|117.84|119.26|117.86|119.05|117.65|110
1644519600000|2022-02-10 19:00:00|119.25|117.85|118.85|117.45|119.34|117.94|118.85|117.45|121
1644519900000|2022-02-10 19:05:00|118.84|117.44|118.56|117.16|118.84|117.44|118.45|117.05|178
1644520200000|2022-02-10 19:10:00|118.57|117.17|118.17|116.77|118.59|117.19|118.16|116.76|117
1644520500000|2022-02-10 19:15:00|118.16|116.76|118.16|116.76|118.47|117.07|118.11|116.71|139
1644520800000|2022-02-10 19:20:00|118.15|116.75|118.25|116.85|118.27|116.87|117.98|116.58|136
1644521100000|2022-02-10 19:25:00|118.29|116.89|117.99|116.59|118.36|116.96|117.97|116.57|109
1644521400000|2022-02-10 19:30:00|118.05|116.65|118.08|116.68|118.33|116.93|118.02|116.62|197
1644521700000|2022-02-10 19:35:00|118.05|116.65|118.26|116.86|118.46|117.06|118.05|116.65|143
1644522000000|2022-02-10 19:40:00|118.29|116.89|118.06|116.66|118.45|117.05|118.06|116.66|185
1644522300000|2022-02-10 19:45:00|118.07|116.67|117.9|116.5|118.27|116.87|117.9|116.5|132
1644522600000|2022-02-10 19:50:00|117.89|116.49|117.73|116.33|117.94|116.54|117.63|116.23|93
1644522900000|2022-02-10 19:55:00|117.74|116.34|117.5|116.1|117.82|116.42|117.44|116.04|166
1644523200000|2022-02-10 20:00:00|117.53|116.13|117.22|115.82|117.53|116.13|117.12|115.72|164
1644523500000|2022-02-10 20:05:00|117.23|115.83|117.72|116.32|117.74|116.34|117.22|115.82|193
1644523800000|2022-02-10 20:10:00|117.73|116.33|117.84|116.44|117.91|116.51|117.73|116.33|139
1644524100000|2022-02-10 20:15:00|117.83|116.43|117.49|116.09|118|116.6|117.45|116.05|186
1644524400000|2022-02-10 20:20:00|117.48|116.08|117.24|115.84|117.57|116.17|117.07|115.67|127
1644524700000|2022-02-10 20:25:00|117.25|115.85|117.24|115.84|117.34|115.94|117.12|115.72|159
1644525000000|2022-02-10 20:30:00|117.22|115.82|116.95|115.55|117.32|115.92|116.95|115.55|125
1644525300000|2022-02-10 20:35:00|116.94|115.54|116.58|115.18|116.95|115.55|116.51|115.11|62
1644525600000|2022-02-10 20:40:00|116.57|115.17|116.37|114.97|116.67|115.27|116.18|114.78|130
1644525900000|2022-02-10 20:45:00|116.38|114.98|116.39|114.99|116.65|115.25|116.19|114.79|204
1644526200000|2022-02-10 20:50:00|116.4|115|116.43|115.03|116.62|115.22|116.24|114.84|205
1644526500000|2022-02-10 20:55:00|116.44|115.04|116.84|115.44|117.07|115.67|116.43|115.03|135
1644526800000|2022-02-10 21:00:00|116.83|115.43|116.85|115.45|116.86|115.46|116.47|115.07|158
1644527100000|2022-02-10 21:05:00|116.84|115.44|116.65|115.25|116.84|115.44|116.45|115.05|103
1644527400000|2022-02-10 21:10:00|116.64|115.24|116.68|115.28|116.69|115.29|116.42|115.02|117
1644527700000|2022-02-10 21:15:00|116.67|115.27|116.51|115.11|116.67|115.27|116.15|114.75|109
1644528000000|2022-02-10 21:20:00|116.45|115.05|116.94|115.54|117|115.6|116.45|115.05|114
1644528300000|2022-02-10 21:25:00|116.95|115.55|117.14|115.74|117.32|115.92|116.93|115.53|110
1644528600000|2022-02-10 21:30:00|117.15|115.75|117.16|115.76|117.35|115.95|117.05|115.65|143
1644528900000|2022-02-10 21:35:00|117.17|115.77|116.98|115.58|117.18|115.78|116.86|115.46|94
1644529200000|2022-02-10 21:40:00|116.96|115.56|117.18|115.78|117.19|115.79|116.95|115.55|101
1644529500000|2022-02-10 21:45:00|117.17|115.77|116.86|115.46|117.39|115.99|116.8|115.4|164
1644529800000|2022-02-10 21:50:00|116.87|115.47|116.74|115.34|116.99|115.59|116.65|115.25|141
1644530100000|2022-02-10 21:55:00|116.75|115.35|116.93|115.53|117.02|115.62|116.74|115.34|171
1644530400000|2022-02-10 22:00:00|116.94|115.54|116.74|115.34|117.07|115.67|116.57|115.17|129
1644530700000|2022-02-10 22:05:00|116.73|115.33|117.06|115.66|117.08|115.68|116.73|115.33|80
1644531000000|2022-02-10 22:10:00|117.05|115.65|117.25|115.85|117.28|115.88|117.05|115.65|89
1644531300000|2022-02-10 22:15:00|117.24|115.84|116.95|115.55|117.24|115.84|116.94|115.54|63
1644531600000|2022-02-10 22:20:00|116.96|115.56|117.55|116.15|117.55|116.15|116.96|115.56|80
1644531900000|2022-02-10 22:25:00|117.56|116.16|118.01|116.61|118.01|116.61|117.43|116.03|84
1644532200000|2022-02-10 22:30:00|118.02|116.62|117.67|116.27|118.03|116.63|117.65|116.25|95
1644532500000|2022-02-10 22:35:00|117.65|116.25|117.55|116.15|117.66|116.26|117.39|115.99|51
1644532800000|2022-02-10 22:40:00|117.56|116.16|117.67|116.27|117.92|116.52|117.55|116.15|73
1644533100000|2022-02-10 22:45:00|117.68|116.28|117.63|116.23|117.82|116.42|117.63|116.23|40
1644533400000|2022-02-10 22:50:00|117.62|116.22|117.45|116.05|117.77|116.37|117.36|115.96|88
1644533700000|2022-02-10 22:55:00|117.46|116.06|117.69|116.29|117.7|116.3|117.33|115.93|108
1644534000000|2022-02-10 23:00:00|117.68|116.28|117.41|116.01|117.69|116.29|117.27|115.87|88
1644534300000|2022-02-10 23:05:00|117.4|116|117.05|115.65|117.5|116.1|116.95|115.55|138
1644534600000|2022-02-10 23:10:00|117.06|115.66|116.87|115.47|117.15|115.75|116.81|115.41|91
1644534900000|2022-02-10 23:15:00|116.85|115.45|116.91|115.51|117.09|115.69|116.85|115.45|122
1644535200000|2022-02-10 23:20:00|116.92|115.52|116.96|115.56|117.1|115.7|116.75|115.35|123
1644535500000|2022-02-10 23:25:00|116.98|115.58|116.33|114.93|117.26|115.86|116.33|114.93|156
1644535800000|2022-02-10 23:30:00|116.29|114.89|116.16|114.76|116.43|115.03|116.11|114.71|203
1644536100000|2022-02-10 23:35:00|116.15|114.75|116.25|114.85|116.63|115.23|115.99|114.59|148
1644536400000|2022-02-10 23:40:00|116.26|114.86|115.9|114.5|116.35|114.95|115.88|114.48|190
1644536700000|2022-02-10 23:45:00|115.88|114.48|115.65|114.25|115.9|114.5|115.25|113.85|335
1644537000000|2022-02-10 23:50:00|115.64|114.24|115.67|114.27|115.99|114.59|115.4|114|274
1644537300000|2022-02-10 23:55:00|115.68|114.28|115.81|114.41|116.01|114.61|115.63|114.23|199
1644537600000|2022-02-11 00:00:00|115.8|114.4|114.61|113.21|115.81|114.41|114.55|113.15|224
1644537900000|2022-02-11 00:05:00|114.6|113.2|115.05|113.65|115.11|113.71|114.52|113.12|300
1644538200000|2022-02-11 00:10:00|115.06|113.66|114.97|113.57|115.33|113.93|114.86|113.46|151
1644538500000|2022-02-11 00:15:00|114.95|113.55|114.48|113.08|115.03|113.63|114.41|113.01|178
1644538800000|2022-02-11 00:20:00|114.42|113.02|113.86|112.46|114.63|113.23|113.86|112.46|210
1644539100000|2022-02-11 00:25:00|113.87|112.47|113.4|112|113.87|112.47|113|111.6|238
1644539400000|2022-02-11 00:30:00|113.39|111.99|113.51|112.11|113.87|112.47|113.12|111.72|170
1644539700000|2022-02-11 00:35:00|113.5|112.1|113.71|112.31|114.08|112.68|113.48|112.08|255
1644540000000|2022-02-11 00:40:00|113.7|112.3|113.49|112.09|114.1|112.7|113.49|112.09|210
1644540300000|2022-02-11 00:45:00|113.48|112.08|114.18|112.78|114.24|112.84|113.19|111.79|276
1644540600000|2022-02-11 00:50:00|114.19|112.79|114.17|112.77|114.27|112.87|114|112.6|236
1644540900000|2022-02-11 00:55:00|114.18|112.78|114.41|113.01|114.75|113.35|114.08|112.68|202
1644541200000|2022-02-11 01:00:00|114.42|113.02|115.47|114.07|115.56|114.16|113.99|112.59|276
1644541500000|2022-02-11 01:05:00|115.46|114.06|114.51|113.11|115.46|114.06|114.51|113.11|226
1644541800000|2022-02-11 01:10:00|114.43|113.03|114.99|113.59|115.06|113.66|114.37|112.97|225
1644542100000|2022-02-11 01:15:00|114.97|113.57|115.18|113.78|115.45|114.05|114.97|113.57|169
1644542400000|2022-02-11 01:20:00|115.2|113.8|114.75|113.35|115.26|113.86|114.67|113.27|162
1644542700000|2022-02-11 01:25:00|114.77|113.37|115.07|113.67|115.26|113.86|114.75|113.35|121
1644543000000|2022-02-11 01:30:00|115.05|113.65|114.85|113.45|115.05|113.65|114.56|113.16|167
1644543300000|2022-02-11 01:35:00|114.87|113.47|114.86|113.46|115|113.6|114.66|113.26|135
1644543600000|2022-02-11 01:40:00|114.87|113.47|114.25|112.85|114.88|113.48|113.97|112.57|197
1644543900000|2022-02-11 01:45:00|114.26|112.86|114.36|112.96|114.46|113.06|114.15|112.75|166
1644544200000|2022-02-11 01:50:00|114.35|112.95|114.35|112.95|114.62|113.22|114.25|112.85|134
1644544500000|2022-02-11 01:55:00|114.36|112.96|114.51|113.11|114.52|113.12|114.25|112.85|141
1644544800000|2022-02-11 02:00:00|114.54|113.14|114.15|112.75|114.54|113.14|114.15|112.75|138
1644545100000|2022-02-11 02:05:00|114.14|112.74|114.17|112.77|114.37|112.97|113.95|112.55|102
1644545400000|2022-02-11 02:10:00|114.15|112.75|114.1|112.7|114.19|112.79|113.79|112.39|140
1644545700000|2022-02-11 02:15:00|114.11|112.71|114.05|112.65|114.35|112.95|113.94|112.54|132
1644546000000|2022-02-11 02:20:00|114.07|112.67|114.12|112.72|114.12|112.72|113.85|112.45|109
1644546300000|2022-02-11 02:25:00|114.11|112.71|114.05|112.65|114.13|112.73|113.95|112.55|104
1644546600000|2022-02-11 02:30:00|114.09|112.69|114.36|112.96|114.37|112.97|113.95|112.55|119
1644546900000|2022-02-11 02:35:00|114.37|112.97|114.35|112.95|114.48|113.08|114.15|112.75|101
1644547200000|2022-02-11 02:40:00|114.36|112.96|114.29|112.89|114.43|113.03|114.17|112.77|94
1644547500000|2022-02-11 02:45:00|114.27|112.87|114.08|112.68|114.46|113.06|114.08|112.68|109
1644547800000|2022-02-11 02:50:00|114.06|112.66|114.25|112.85|114.28|112.88|113.97|112.57|116
1644548100000|2022-02-11 02:55:00|114.26|112.86|114.44|113.04|114.51|113.11|114.25|112.85|94
1644548400000|2022-02-11 03:00:00|114.45|113.05|114.46|113.06|114.57|113.17|114.26|112.86|119
1644548700000|2022-02-11 03:05:00|114.49|113.09|114.65|113.25|114.65|113.25|114.45|113.05|64
1644549000000|2022-02-11 03:10:00|114.64|113.24|114.45|113.05|114.66|113.26|114.38|112.98|79
1644549300000|2022-02-11 03:15:00|114.46|113.06|114.67|113.27|114.73|113.33|114.28|112.88|106
1644549600000|2022-02-11 03:20:00|114.65|113.25|114.39|112.99|114.71|113.31|114.36|112.96|61
1644549900000|2022-02-11 03:25:00|114.4|113|114.64|113.24|114.67|113.27|114.33|112.93|68
1644550200000|2022-02-11 03:30:00|114.63|113.23|114.85|113.45|115.35|113.95|114.54|113.14|163
1644550500000|2022-02-11 03:35:00|114.86|113.46|114.78|113.38|114.86|113.46|114.59|113.19|111
1644550800000|2022-02-11 03:40:00|114.84|113.44|114.87|113.47|114.96|113.56|114.75|113.35|135
1644551100000|2022-02-11 03:45:00|114.86|113.46|114.87|113.47|115.15|113.75|114.57|113.17|158
1644551400000|2022-02-11 03:50:00|114.86|113.46|115.02|113.62|115.12|113.72|114.86|113.46|149
1644551700000|2022-02-11 03:55:00|115.01|113.61|114.9|113.5|115.1|113.7|114.87|113.47|105
1644552000000|2022-02-11 04:00:00|114.85|113.45|114.85|113.45|115.03|113.63|114.85|113.45|136
1644552300000|2022-02-11 04:05:00|114.87|113.47|114.85|113.45|114.87|113.47|114.65|113.25|68
1644552600000|2022-02-11 04:10:00|114.86|113.46|114.88|113.48|115|113.6|114.73|113.33|89
1644552900000|2022-02-11 04:15:00|114.89|113.49|115.07|113.67|115.08|113.68|114.8|113.4|70
1644553200000|2022-02-11 04:20:00|115.1|113.7|114.99|113.59|115.13|113.73|114.87|113.47|79
1644553500000|2022-02-11 04:25:00|115.01|113.61|114.67|113.27|115.01|113.61|114.56|113.16|126
1644553800000|2022-02-11 04:30:00|114.69|113.29|114.85|113.45|114.91|113.51|114.57|113.17|99
1644554100000|2022-02-11 04:35:00|114.86|113.46|114.76|113.36|114.86|113.46|114.75|113.35|75
1644554400000|2022-02-11 04:40:00|114.75|113.35|114.6|113.2|114.77|113.37|114.5|113.1|126
1644554700000|2022-02-11 04:45:00|114.63|113.23|114.76|113.36|114.85|113.45|114.55|113.15|61
1644555000000|2022-02-11 04:50:00|114.75|113.35|114.94|113.54|114.94|113.54|114.72|113.32|88
1644555300000|2022-02-11 04:55:00|114.93|113.53|115.07|113.67|115.07|113.67|114.83|113.43|67
1644555600000|2022-02-11 05:00:00|115.06|113.66|114.73|113.33|115.06|113.66|114.65|113.25|83
1644555900000|2022-02-11 05:05:00|114.74|113.34|114.78|113.38|114.87|113.47|114.65|113.25|86
1644556200000|2022-02-11 05:10:00|114.8|113.4|114.53|113.13|114.8|113.4|114.45|113.05|102
1644556500000|2022-02-11 05:15:00|114.52|113.12|114.84|113.44|114.86|113.46|114.51|113.11|136
1644556800000|2022-02-11 05:20:00|114.85|113.45|114.93|113.53|115.02|113.62|114.84|113.44|71
1644557100000|2022-02-11 05:25:00|114.92|113.52|114.95|113.55|115.04|113.64|114.83|113.43|72
1644557400000|2022-02-11 05:30:00|114.96|113.56|115.24|113.84|115.25|113.85|114.85|113.45|99
1644557700000|2022-02-11 05:35:00|115.23|113.83|115.24|113.84|115.27|113.87|115.11|113.71|84
1644558000000|2022-02-11 05:40:00|115.25|113.85|115.06|113.66|115.29|113.89|115.04|113.64|83
1644558300000|2022-02-11 05:45:00|115.05|113.65|115.15|113.75|115.16|113.76|114.92|113.52|67
1644558600000|2022-02-11 05:50:00|115.17|113.77|114.64|113.24|115.19|113.79|114.62|113.22|125
1644558900000|2022-02-11 05:55:00|114.66|113.26|114.33|112.93|114.74|113.34|114.33|112.93|142
1644559200000|2022-02-11 06:00:00|114.31|112.91|114.68|113.28|114.68|113.28|114.24|112.84|120
1644559500000|2022-02-11 06:05:00|114.69|113.29|114.97|113.57|114.98|113.58|114.69|113.29|112
1644559800000|2022-02-11 06:10:00|115.01|113.61|114.95|113.55|115.07|113.67|114.85|113.45|114
1644560100000|2022-02-11 06:15:00|114.96|113.56|114.95|113.55|114.96|113.56|114.75|113.35|89
1644560400000|2022-02-11 06:20:00|114.96|113.56|115.05|113.65|115.12|113.72|114.95|113.55|79
1644560700000|2022-02-11 06:25:00|115.06|113.66|115.15|113.75|115.25|113.85|114.95|113.55|85
1644561000000|2022-02-11 06:30:00|115.16|113.76|115.06|113.66|115.33|113.93|115.05|113.65|93
1644561300000|2022-02-11 06:35:00|115.05|113.65|115.1|113.7|115.12|113.72|114.95|113.55|99
1644561600000|2022-02-11 06:40:00|115.06|113.66|115.15|113.75|115.15|113.75|114.92|113.52|90
1644561900000|2022-02-11 06:45:00|115.12|113.72|115.2|113.8|115.22|113.82|115.04|113.64|55
1644562200000|2022-02-11 06:50:00|115.17|113.77|115.54|114.14|115.61|114.21|115.17|113.77|90
1644562500000|2022-02-11 06:55:00|115.55|114.15|115.76|114.36|115.81|114.41|115.52|114.12|47
1644562800000|2022-02-11 07:00:00|115.74|114.34|115.65|114.25|115.74|114.34|115.55|114.15|101
1644563100000|2022-02-11 07:05:00|115.66|114.26|116.15|114.75|116.15|114.75|115.64|114.24|79
1644563400000|2022-02-11 07:10:00|116.17|114.77|116.04|114.64|116.21|114.81|115.94|114.54|87
1644563700000|2022-02-11 07:15:00|116.05|114.65|115.85|114.45|116.05|114.65|115.75|114.35|75
1644564000000|2022-02-11 07:20:00|115.84|114.44|115.85|114.45|115.86|114.46|115.69|114.29|62
1644564300000|2022-02-11 07:25:00|115.86|114.46|115.95|114.55|116.02|114.62|115.85|114.45|78
1644564600000|2022-02-11 07:30:00|115.96|114.56|116.03|114.63|116.16|114.76|115.95|114.55|86
1644564900000|2022-02-11 07:35:00|116.04|114.64|116.19|114.79|116.21|114.81|116.03|114.63|90
1644565200000|2022-02-11 07:40:00|116.22|114.82|116.37|114.97|116.44|115.04|116.15|114.75|94
1644565500000|2022-02-11 07:45:00|116.36|114.96|116.54|115.14|116.56|115.16|116.36|114.96|81
1644565800000|2022-02-11 07:50:00|116.47|115.07|116.55|115.15|116.55|115.15|116.25|114.85|101
1644566100000|2022-02-11 07:55:00|116.56|115.16|116.48|115.08|116.64|115.24|116.46|115.06|78
1644566400000|2022-02-11 08:00:00|116.47|115.07|116.55|115.15|116.56|115.16|116.23|114.83|140
1644566700000|2022-02-11 08:05:00|116.56|115.16|116.72|115.32|117.02|115.62|116.56|115.16|160
1644567000000|2022-02-11 08:10:00|116.7|115.3|116.75|115.35|116.77|115.37|116.53|115.13|94
1644567300000|2022-02-11 08:15:00|116.76|115.36|116.47|115.07|116.76|115.36|116.34|114.94|143
1644567600000|2022-02-11 08:20:00|116.45|115.05|116.3|114.9|116.47|115.07|116.19|114.79|125
1644567900000|2022-02-11 08:25:00|116.29|114.89|116.35|114.95|116.35|114.95|116.18|114.78|54
1644568200000|2022-02-11 08:30:00|116.34|114.94|115.55|114.15|116.34|114.94|115.54|114.14|109
1644568500000|2022-02-11 08:35:00|115.57|114.17|115.65|114.25|115.86|114.46|115.56|114.16|99
1644568800000|2022-02-11 08:40:00|115.67|114.27|115.76|114.36|115.83|114.43|115.65|114.25|75
1644569100000|2022-02-11 08:45:00|115.75|114.35|115.67|114.27|115.79|114.39|115.55|114.15|74
1644569400000|2022-02-11 08:50:00|115.66|114.26|115.45|114.05|115.75|114.35|115.45|114.05|40
1644569700000|2022-02-11 08:55:00|115.48|114.08|114.98|113.58|115.72|114.32|114.98|113.58|91
1644570000000|2022-02-11 09:00:00|114.95|113.55|115.56|114.16|115.56|114.16|114.75|113.35|204
1644570300000|2022-02-11 09:05:00|115.55|114.15|115.65|114.25|115.75|114.35|115.44|114.04|140
1644570600000|2022-02-11 09:10:00|115.64|114.24|115.74|114.34|115.74|114.34|115.4|114|181
1644570900000|2022-02-11 09:15:00|115.75|114.35|115.99|114.59|116.32|114.92|115.75|114.35|204
1644571200000|2022-02-11 09:20:00|115.96|114.56|116.03|114.63|116.36|114.96|115.95|114.55|175
1644571500000|2022-02-11 09:25:00|116.04|114.64|115.86|114.46|116.12|114.72|115.78|114.38|181
1644571800000|2022-02-11 09:30:00|115.85|114.45|115.39|113.99|115.85|114.45|115.37|113.97|108
1644572100000|2022-02-11 09:35:00|115.38|113.98|115.95|114.55|116.09|114.69|115.38|113.98|126
1644572400000|2022-02-11 09:40:00|115.94|114.54|115.88|114.48|115.97|114.57|115.81|114.41|92
1644572700000|2022-02-11 09:45:00|115.89|114.49|115.86|114.46|116.08|114.68|115.75|114.35|183
1644573000000|2022-02-11 09:50:00|115.89|114.49|115.66|114.26|115.91|114.51|115.65|114.25|64
1644573300000|2022-02-11 09:55:00|115.65|114.25|115.78|114.38|115.93|114.53|115.55|114.15|131
1644573600000|2022-02-11 10:00:00|115.79|114.39|115.68|114.28|115.81|114.41|115.55|114.15|116
1644573900000|2022-02-11 10:05:00|115.69|114.29|115.58|114.18|115.78|114.38|115.58|114.18|111
1644574200000|2022-02-11 10:10:00|115.57|114.17|115.47|114.07|115.66|114.26|115.35|113.95|116
1644574500000|2022-02-11 10:15:00|115.46|114.06|115.55|114.15|115.62|114.22|115.46|114.06|95
1644574800000|2022-02-11 10:20:00|115.56|114.16|115.5|114.1|115.58|114.18|115.29|113.89|108
1644575100000|2022-02-11 10:25:00|115.55|114.15|115.58|114.18|115.58|114.18|115.46|114.06|74
1644575400000|2022-02-11 10:30:00|115.56|114.16|115.86|114.46|115.86|114.46|115.39|113.99|102
1644575700000|2022-02-11 10:35:00|115.88|114.48|115.96|114.56|116.02|114.62|115.85|114.45|86
1644576000000|2022-02-11 10:40:00|115.98|114.58|116|114.6|116.15|114.75|115.96|114.56|114
1644576300000|2022-02-11 10:45:00|115.99|114.59|115.77|114.37|116.09|114.69|115.76|114.36|100
1644576600000|2022-02-11 10:50:00|115.78|114.38|116.12|114.72|116.12|114.72|115.74|114.34|81
1644576900000|2022-02-11 10:55:00|116.11|114.71|115.97|114.57|116.25|114.85|115.95|114.55|86
1644577200000|2022-02-11 11:00:00|115.99|114.59|115.77|114.37|116.06|114.66|115.76|114.36|93
1644577500000|2022-02-11 11:05:00|115.76|114.36|115.65|114.25|115.83|114.43|115.62|114.22|61
1644577800000|2022-02-11 11:10:00|115.66|114.26|116.04|114.64|116.05|114.65|115.63|114.23|67
1644578100000|2022-02-11 11:15:00|116.05|114.65|115.95|114.55|116.22|114.82|115.95|114.55|65
1644578400000|2022-02-11 11:20:00|115.94|114.54|116.18|114.78|116.26|114.86|115.86|114.46|98
1644578700000|2022-02-11 11:25:00|116.16|114.76|115.96|114.56|116.17|114.77|115.85|114.45|82
1644579000000|2022-02-11 11:30:00|115.98|114.58|116.16|114.76|116.16|114.76|115.95|114.55|39
1644579300000|2022-02-11 11:35:00|116.17|114.77|116.21|114.81|116.21|114.81|116.05|114.65|73
1644579600000|2022-02-11 11:40:00|116.2|114.8|116.17|114.77|116.28|114.88|116.14|114.74|85
1644579900000|2022-02-11 11:45:00|116.16|114.76|116.24|114.84|116.38|114.98|116.15|114.75|89
1644580200000|2022-02-11 11:50:00|116.25|114.85|116.01|114.61|116.25|114.85|115.99|114.59|112
1644580500000|2022-02-11 11:55:00|116|114.6|115.9|114.5|116.01|114.61|115.75|114.35|95
1644580800000|2022-02-11 12:00:00|115.89|114.49|115.7|114.3|115.96|114.56|115.65|114.25|140
1644581100000|2022-02-11 12:05:00|115.72|114.32|116.02|114.62|116.06|114.66|115.72|114.32|108
1644581400000|2022-02-11 12:10:00|115.97|114.57|116.36|114.96|116.41|115.01|115.97|114.57|106
1644581700000|2022-02-11 12:15:00|116.38|114.98|116.29|114.89|116.43|115.03|116.17|114.77|119
1644582000000|2022-02-11 12:20:00|116.28|114.88|116.95|115.55|116.96|115.56|116.27|114.87|149
1644582300000|2022-02-11 12:25:00|116.94|115.54|116.75|115.35|116.96|115.56|116.68|115.28|96
1644582600000|2022-02-11 12:30:00|116.76|115.36|116.66|115.26|116.84|115.44|116.56|115.16|115
1644582900000|2022-02-11 12:35:00|116.65|115.25|116.57|115.17|116.67|115.27|116.38|114.98|87
1644583200000|2022-02-11 12:40:00|116.58|115.18|116.37|114.97|116.7|115.3|116.35|114.95|119
1644583500000|2022-02-11 12:45:00|116.36|114.96|116.35|114.95|116.42|115.02|116.15|114.75|119
1644583800000|2022-02-11 12:50:00|116.34|114.94|116.69|115.29|116.7|115.3|116.3|114.9|123
1644584100000|2022-02-11 12:55:00|116.68|115.28|116.51|115.11|116.71|115.31|116.48|115.08|100
1644584400000|2022-02-11 13:00:00|116.48|115.08|116.3|114.9|116.61|115.21|116.18|114.78|133
1644584700000|2022-02-11 13:05:00|116.35|114.95|116.49|115.09|116.57|115.17|116.27|114.87|89
1644585000000|2022-02-11 13:10:00|116.46|115.06|116.48|115.08|116.6|115.2|116.37|114.97|78
1644585300000|2022-02-11 13:15:00|116.47|115.07|116.41|115.01|116.57|115.17|116.34|114.94|62
1644585600000|2022-02-11 13:20:00|116.4|115|116.75|115.35|116.82|115.42|116.4|115|106
1644585900000|2022-02-11 13:25:00|116.78|115.38|116.68|115.28|116.79|115.39|116.58|115.18|65
1644586200000|2022-02-11 13:30:00|116.71|115.31|116.64|115.24|116.78|115.38|116.48|115.08|60
1644586500000|2022-02-11 13:35:00|116.59|115.19|116.67|115.27|116.7|115.3|116.51|115.11|58
1644586800000|2022-02-11 13:40:00|116.65|115.25|116.86|115.46|116.96|115.56|116.65|115.25|79
1644587100000|2022-02-11 13:45:00|116.87|115.47|116.97|115.57|116.97|115.57|116.68|115.28|93
1644587400000|2022-02-11 13:50:00|116.96|115.56|116.95|115.55|116.97|115.57|116.77|115.37|89
1644587700000|2022-02-11 13:55:00|116.94|115.54|116.93|115.53|116.99|115.59|116.85|115.45|99
1644588000000|2022-02-11 14:00:00|116.94|115.54|116.88|115.48|117.01|115.61|116.8|115.4|95
1644588300000|2022-02-11 14:05:00|116.87|115.47|116.67|115.27|116.96|115.56|116.66|115.26|82
1644588600000|2022-02-11 14:10:00|116.66|115.26|116.36|114.96|116.67|115.27|116.25|114.85|147
1644588900000|2022-02-11 14:15:00|116.37|114.97|116.5|115.1|116.64|115.24|116.09|114.69|135
1644589200000|2022-02-11 14:20:00|116.47|115.07|116.57|115.17|116.63|115.23|116.25|114.85|121
1644589500000|2022-02-11 14:25:00|116.58|115.18|116.47|115.07|116.74|115.34|116.41|115.01|117
1644589800000|2022-02-11 14:30:00|116.48|115.08|116.33|114.93|116.94|115.54|116.33|114.93|237
1644590100000|2022-02-11 14:35:00|116.32|114.92|116.15|114.75|116.36|114.96|115.78|114.38|259
1644590400000|2022-02-11 14:40:00|116.17|114.77|116.05|114.65|116.2|114.8|115.69|114.29|243
1644590700000|2022-02-11 14:45:00|116.06|114.66|116.75|115.35|116.96|115.56|116.05|114.65|215
1644591000000|2022-02-11 14:50:00|116.74|115.34|116.68|115.28|116.96|115.56|116.6|115.2|160
1644591300000|2022-02-11 14:55:00|116.71|115.31|116.16|114.76|116.8|115.4|116.07|114.67|193
1644591600000|2022-02-11 15:00:00|116.17|114.77|116.36|114.96|116.5|115.1|116.15|114.75|184
1644591900000|2022-02-11 15:05:00|116.37|114.97|116.32|114.92|116.68|115.28|116.27|114.87|229
1644592200000|2022-02-11 15:10:00|116.31|114.91|116.16|114.76|116.45|115.05|116.05|114.65|134
1644592500000|2022-02-11 15:15:00|116.17|114.77|116.28|114.88|116.4|115|115.97|114.57|191
1644592800000|2022-02-11 15:20:00|116.27|114.87|116.36|114.96|116.53|115.13|116.15|114.75|127
1644593100000|2022-02-11 15:25:00|116.35|114.95|116.22|114.82|116.46|115.06|116.15|114.75|159
1644593400000|2022-02-11 15:30:00|116.23|114.83|116.27|114.87|116.39|114.99|116.17|114.77|132
1644593700000|2022-02-11 15:35:00|116.25|114.85|116.65|115.25|116.66|115.26|116.19|114.79|152
1644594000000|2022-02-11 15:40:00|116.67|115.27|116.6|115.2|116.7|115.3|116.57|115.17|94
1644594300000|2022-02-11 15:45:00|116.58|115.18|116.62|115.22|116.73|115.33|116.49|115.09|118
1644594600000|2022-02-11 15:50:00|116.63|115.23|116.58|115.18|116.74|115.34|116.41|115.01|100
1644594900000|2022-02-11 15:55:00|116.57|115.17|116.45|115.05|116.63|115.23|116.28|114.88|115
1644595200000|2022-02-11 16:00:00|116.46|115.06|116.42|115.02|116.7|115.3|116.27|114.87|111
1644595500000|2022-02-11 16:05:00|116.41|115.01|115.87|114.47|116.41|115.01|115.78|114.38|177
1644595800000|2022-02-11 16:10:00|115.85|114.45|116.17|114.77|116.17|114.77|115.84|114.44|128
1644596100000|2022-02-11 16:15:00|116.16|114.76|115.91|114.51|116.28|114.88|115.79|114.39|178
1644596400000|2022-02-11 16:20:00|115.95|114.55|116.25|114.85|116.36|114.96|115.95|114.55|149
1644596700000|2022-02-11 16:25:00|116.26|114.86|116.01|114.61|116.26|114.86|115.9|114.5|158
1644597000000|2022-02-11 16:30:00|116|114.6|115.68|114.28|116.15|114.75|115.65|114.25|165
1644597300000|2022-02-11 16:35:00|115.73|114.33|115.66|114.26|115.86|114.46|115.51|114.11|103
1644597600000|2022-02-11 16:40:00|115.65|114.25|115.79|114.39|115.84|114.44|115.65|114.25|102
1644597900000|2022-02-11 16:45:00|115.78|114.38|115.85|114.45|115.96|114.56|115.58|114.18|133
1644598200000|2022-02-11 16:50:00|115.86|114.46|115.94|114.54|115.96|114.56|115.72|114.32|137
1644598500000|2022-02-11 16:55:00|115.92|114.52|116.05|114.65|116.12|114.72|115.85|114.45|125
1644598800000|2022-02-11 17:00:00|116.06|114.66|116.17|114.77|116.21|114.81|115.85|114.45|117
1644599100000|2022-02-11 17:05:00|116.15|114.75|115.98|114.58|116.21|114.81|115.96|114.56|141
1644599400000|2022-02-11 17:10:00|115.99|114.59|115.87|114.47|116.16|114.76|115.87|114.47|115
1644599700000|2022-02-11 17:15:00|115.88|114.48|115.59|114.19|115.97|114.57|115.55|114.15|129
1644600000000|2022-02-11 17:20:00|115.58|114.18|115.45|114.05|115.61|114.21|115.36|113.96|61
1644600300000|2022-02-11 17:25:00|115.43|114.03|115.57|114.17|115.67|114.27|115.39|113.99|121
1644600600000|2022-02-11 17:30:00|115.6|114.2|115.75|114.35|115.87|114.47|115.56|114.16|132
1644600900000|2022-02-11 17:35:00|115.77|114.37|115.56|114.16|115.77|114.37|115.5|114.1|136
1644601200000|2022-02-11 17:40:00|115.57|114.17|115.43|114.03|115.69|114.29|115.43|114.03|87
1644601500000|2022-02-11 17:45:00|115.42|114.02|115.44|114.04|115.54|114.14|115.28|113.88|115
1644601800000|2022-02-11 17:50:00|115.42|114.02|115.2|113.8|115.47|114.07|115.05|113.65|117
1644602100000|2022-02-11 17:55:00|115.21|113.81|115.35|113.95|115.41|114.01|115.21|113.81|110
1644602400000|2022-02-11 18:00:00|115.29|113.89|115.57|114.17|115.58|114.18|115.29|113.89|109
1644602700000|2022-02-11 18:05:00|115.55|114.15|115.71|114.31|115.75|114.35|115.54|114.14|91
1644603000000|2022-02-11 18:10:00|115.68|114.28|115.47|114.07|115.69|114.29|115.46|114.06|90
1644603300000|2022-02-11 18:15:00|115.48|114.08|115.64|114.24|115.64|114.24|115.36|113.96|127
1644603600000|2022-02-11 18:20:00|115.63|114.23|115.66|114.26|115.8|114.4|115.57|114.17|78
1644603900000|2022-02-11 18:25:00|115.71|114.31|115.33|113.93|115.71|114.31|115.31|113.91|127
1644604200000|2022-02-11 18:30:00|115.32|113.92|114.79|113.39|115.37|113.97|114.76|113.36|175
1644604500000|2022-02-11 18:35:00|114.77|113.37|114.05|112.65|114.8|113.4|114.05|112.65|253
1644604800000|2022-02-11 18:40:00|114.07|112.67|114.27|112.87|114.37|112.97|114.05|112.65|52
1644605100000|2022-02-11 18:45:00|113.85|112.45|113.39|111.99|113.85|112.45|113.31|111.91|107
1644605400000|2022-02-11 18:50:00|113.41|112.01|113.5|112.1|113.52|112.12|113.01|111.61|228
1644605700000|2022-02-11 18:55:00|113.49|112.09|113.06|111.66|113.6|112.2|113.06|111.66|251
1644606000000|2022-02-11 19:00:00|113.05|111.65|112.02|110.92|113.46|112.06|111.86|110.76|344
1644606300000|2022-02-11 19:05:00|112.05|110.95|111.82|110.72|112.12|111.02|111.21|110.11|366
1644606600000|2022-02-11 19:10:00|111.83|110.73|112.55|111.45|112.59|111.49|111.83|110.73|333
1644606900000|2022-02-11 19:15:00|112.56|111.46|112.75|111.65|112.77|111.67|112.32|111.22|186
1644607200000|2022-02-11 19:20:00|112.78|111.68|112.27|110.87|112.96|111.77|112.27|110.87|175
1644607500000|2022-02-11 19:25:00|112.28|110.88|112.04|110.64|112.39|110.99|111.88|110.48|228
1644607800000|2022-02-11 19:30:00|112.05|110.65|112.97|111.57|113.07|111.67|112.05|110.65|282
1644608100000|2022-02-11 19:35:00|112.96|111.56|112.84|111.44|113.28|111.88|112.78|111.38|284
1644608400000|2022-02-11 19:40:00|112.85|111.45|112.46|111.06|112.86|111.46|112.45|111.05|232
1644608700000|2022-02-11 19:45:00|112.47|111.07|112.38|110.98|112.59|111.19|112.14|110.74|245
1644609000000|2022-02-11 19:50:00|112.39|110.99|112.26|110.86|112.56|111.16|111.93|110.53|234
1644609300000|2022-02-11 19:55:00|112.32|110.92|112|110.6|112.49|111.09|111.86|110.46|235
1644609600000|2022-02-11 20:00:00|112.01|110.61|111.59|110.19|112.26|110.86|111.59|110.19|104
1644609900000|2022-02-11 20:05:00|111.55|110.15|111.28|109.88|111.55|110.15|111.17|109.77|257
1644610200000|2022-02-11 20:10:00|111.29|109.89|110.97|109.57|111.31|109.91|110.8|109.4|260
1644610500000|2022-02-11 20:15:00|110.96|109.56|111.06|109.66|111.38|109.98|110.85|109.45|220
1644610800000|2022-02-11 20:20:00|111.05|109.65|109.39|107.99|111.06|109.66|109.14|107.74|296
1644611100000|2022-02-11 20:25:00|109.41|108.01|110.08|108.68|110.1|108.7|109.41|108.01|318
1644611400000|2022-02-11 20:30:00|110.07|108.67|109.99|108.59|110.44|109.04|109.66|108.26|303
1644611700000|2022-02-11 20:35:00|109.94|108.54|110.22|108.82|110.45|109.05|109.74|108.34|176
1644612000000|2022-02-11 20:40:00|110.23|108.83|110.34|108.94|110.37|108.97|109.75|108.35|271
1644612300000|2022-02-11 20:45:00|110.35|108.95|110.4|109|110.76|109.36|110.25|108.85|329
1644612600000|2022-02-11 20:50:00|110.38|108.98|110.01|108.61|110.5|109.1|109.98|108.58|254
1644612900000|2022-02-11 20:55:00|110.02|108.62|109.75|108.35|110.33|108.93|109.69|108.29|215
1644613200000|2022-02-11 21:00:00|109.72|108.32|109.91|108.51|110.58|109.18|109.67|108.27|222
1644613500000|2022-02-11 21:05:00|109.88|108.48|110.05|108.65|110.06|108.66|109.76|108.36|149
1644613800000|2022-02-11 21:10:00|110.04|108.64|110.35|108.95|110.35|108.95|109.96|108.56|90
1644614100000|2022-02-11 21:15:00|110.34|108.94|110.66|109.26|110.85|109.45|110.16|108.76|176
1644614400000|2022-02-11 21:20:00|110.65|109.25|110.53|109.13|110.68|109.28|110.45|109.05|123
1644614700000|2022-02-11 21:25:00|110.52|109.12|110.68|109.28|110.72|109.32|110.24|108.84|182
1644615000000|2022-02-11 21:30:00|110.66|109.26|110.34|108.94|110.66|109.26|110.29|108.89|146
1644615300000|2022-02-11 21:35:00|110.35|108.95|110.06|108.66|110.35|108.95|109.95|108.55|100
1644615600000|2022-02-11 21:40:00|110.07|108.67|110.15|108.75|110.29|108.89|109.94|108.54|122
1644615900000|2022-02-11 21:45:00|110.16|108.76|110.06|108.66|110.16|108.76|109.79|108.39|88
1644616200000|2022-02-11 21:50:00|110.05|108.65|109.92|108.52|110.06|108.66|109.73|108.33|122
1644616500000|2022-02-11 21:55:00|109.93|108.53|109.99|108.59|110.15|108.75|109.93|108.53|87
1644652800000|2022-02-12 08:00:00|106.88|105.48|107.35|105.95|107.36|105.96|106.87|105.47|138
1644653100000|2022-02-12 08:05:00|107.4|106|107.71|106.31|107.74|106.34|107.35|105.95|107
1644653400000|2022-02-12 08:10:00|107.7|106.3|108.16|106.76|108.24|106.84|107.56|106.16|165
1644653700000|2022-02-12 08:15:00|108.19|106.79|108.07|106.67|108.19|106.79|107.97|106.57|152
1644654000000|2022-02-12 08:20:00|108.08|106.68|108.09|106.69|108.16|106.76|107.95|106.55|116
1644654300000|2022-02-12 08:25:00|108.08|106.68|107.95|106.55|108.08|106.68|107.69|106.29|118
1644654600000|2022-02-12 08:30:00|107.94|106.54|108|106.6|108.15|106.75|107.79|106.39|108
1644654900000|2022-02-12 08:35:00|108.02|106.62|107.95|106.55|108.06|106.66|107.88|106.48|99
1644655200000|2022-02-12 08:40:00|107.92|106.52|107.98|106.58|108.07|106.67|107.88|106.48|110
1644655500000|2022-02-12 08:45:00|107.97|106.57|108.17|106.77|108.18|106.78|107.92|106.52|57
1644655800000|2022-02-12 08:50:00|108.18|106.78|108.17|106.77|108.19|106.79|108.06|106.66|56
1644656100000|2022-02-12 08:55:00|108.16|106.76|107.78|106.38|108.34|106.94|107.75|106.35|115
1644656400000|2022-02-12 09:00:00|107.77|106.37|107.81|106.41|107.82|106.42|107.59|106.19|86
1644656700000|2022-02-12 09:05:00|107.82|106.42|107.81|106.41|107.87|106.47|107.7|106.3|74
1644657000000|2022-02-12 09:10:00|107.79|106.39|107.79|106.39|107.83|106.43|107.77|106.37|38
1644657300000|2022-02-12 09:15:00|107.78|106.38|107.71|106.31|107.79|106.39|107.71|106.31|37
1644657600000|2022-02-12 09:20:00|107.7|106.3|107.96|106.56|107.96|106.56|107.58|106.18|94
1644657900000|2022-02-12 09:25:00|107.97|106.57|108.15|106.75|108.2|106.8|107.96|106.56|39
1644658200000|2022-02-12 09:30:00|108.16|106.76|108.09|106.69|108.19|106.79|108.07|106.67|73
1644658500000|2022-02-12 09:35:00|108.11|106.71|108.15|106.75|108.19|106.79|108.05|106.65|63
1644658800000|2022-02-12 09:40:00|108.14|106.74|107.99|106.59|108.14|106.74|107.91|106.51|87
1644659100000|2022-02-12 09:45:00|108|106.6|108.14|106.74|108.14|106.74|107.99|106.59|73
1644659400000|2022-02-12 09:50:00|108.15|106.75|108.44|107.04|108.55|107.15|108.06|106.66|82
1644659700000|2022-02-12 09:55:00|108.45|107.05|108.3|106.9|108.45|107.05|108.3|106.9|60
1644660000000|2022-02-12 10:00:00|108.31|106.91|108.15|106.75|108.31|106.91|108.06|106.66|113
1644660300000|2022-02-12 10:05:00|108.17|106.77|108.04|106.64|108.17|106.77|108.04|106.64|101
1644660600000|2022-02-12 10:10:00|108.05|106.65|108|106.6|108.08|106.68|107.98|106.58|59
1644660900000|2022-02-12 10:15:00|107.99|106.59|107.87|106.47|108.04|106.64|107.79|106.39|50
1644661200000|2022-02-12 10:20:00|107.88|106.48|108.01|106.61|108.01|106.61|107.88|106.48|50
1644661500000|2022-02-12 10:25:00|108|106.6|107.77|106.37|108|106.6|107.75|106.35|53
1644661800000|2022-02-12 10:30:00|107.78|106.38|107.05|105.65|107.79|106.39|106.98|105.58|130
1644662100000|2022-02-12 10:35:00|107.04|105.64|106.72|105.32|107.25|105.85|106.62|105.22|160
1644662400000|2022-02-12 10:40:00|106.68|105.28|107.07|105.67|107.08|105.68|106.68|105.28|164
1644662700000|2022-02-12 10:45:00|107.06|105.66|106.78|105.38|107.25|105.85|106.68|105.28|181
1644663000000|2022-02-12 10:50:00|106.79|105.39|107.02|105.62|107.08|105.68|106.77|105.37|104
1644663300000|2022-02-12 10:55:00|107.03|105.63|107.35|105.95|107.45|106.05|107.02|105.62|115
1644663600000|2022-02-12 11:00:00|107.36|105.96|107.28|105.88|107.53|106.13|107.27|105.87|115
1644663900000|2022-02-12 11:05:00|107.27|105.87|106.99|105.59|107.28|105.88|106.98|105.58|118
1644664200000|2022-02-12 11:10:00|106.98|105.58|106.85|105.45|107|105.6|106.85|105.45|104
1644664500000|2022-02-12 11:15:00|106.86|105.46|105.96|104.56|107.08|105.68|105.88|104.48|173
1644664800000|2022-02-12 11:20:00|105.95|104.55|106.35|104.95|106.48|105.08|105.78|104.38|190
1644665100000|2022-02-12 11:25:00|106.36|104.96|106.95|105.55|106.96|105.56|106.3|104.9|95
1644665400000|2022-02-12 11:30:00|106.96|105.56|106.96|105.56|107.14|105.74|106.86|105.46|114
1644665700000|2022-02-12 11:35:00|106.97|105.57|106.85|105.45|106.99|105.59|106.79|105.39|90
1644666000000|2022-02-12 11:40:00|106.86|105.46|107.55|106.15|107.55|106.15|106.86|105.46|95
1644666300000|2022-02-12 11:45:00|107.54|106.14|107.66|106.26|107.73|106.33|107.37|105.97|99
1644666600000|2022-02-12 11:50:00|107.67|106.27|107.77|106.37|107.95|106.55|107.66|106.26|108
1644666900000|2022-02-12 11:55:00|107.78|106.38|107.95|106.55|108.05|106.65|107.75|106.35|84
1644667200000|2022-02-12 12:00:00|107.96|106.56|107.76|106.36|108.06|106.66|107.76|106.36|111
1644667500000|2022-02-12 12:05:00|107.77|106.37|107.4|106|107.77|106.37|107.39|105.99|138
1644667800000|2022-02-12 12:10:00|107.41|106.01|107.28|105.88|107.48|106.08|107.19|105.79|81
1644668100000|2022-02-12 12:15:00|107.27|105.87|106.96|105.56|107.28|105.88|106.86|105.46|144
1644668400000|2022-02-12 12:20:00|106.95|105.55|106.99|105.59|107.26|105.86|106.86|105.46|121
1644668700000|2022-02-12 12:25:00|106.97|105.57|107.48|106.08|108.06|106.66|106.97|105.57|183
1644669000000|2022-02-12 12:30:00|107.49|106.09|107.18|105.78|107.71|106.31|107.17|105.77|110
1644669300000|2022-02-12 12:35:00|107.17|105.77|107.77|106.37|108.5|107.1|107.16|105.76|220
1644669600000|2022-02-12 12:40:00|107.76|106.36|107.86|106.46|107.89|106.49|107.56|106.16|122
1644669900000|2022-02-12 12:45:00|107.85|106.45|107.8|106.4|107.89|106.49|107.66|106.26|102
1644670200000|2022-02-12 12:50:00|107.82|106.42|107.57|106.17|107.91|106.51|107.48|106.08|130
1644670500000|2022-02-12 12:55:00|107.61|106.21|107.76|106.36|107.86|106.46|107.5|106.1|84
1644670800000|2022-02-12 13:00:00|107.77|106.37|107.58|106.18|107.83|106.43|107.41|106.01|127
1644671100000|2022-02-12 13:05:00|107.6|106.2|106.31|104.91|107.66|106.26|106.27|104.87|353
1644671400000|2022-02-12 13:10:00|106.3|104.9|106.76|105.36|106.84|105.44|106.12|104.72|183
1644671700000|2022-02-12 13:15:00|106.79|105.39|106.37|104.97|106.9|105.5|105.91|104.51|312
1644672000000|2022-02-12 13:20:00|106.38|104.98|106.35|104.95|106.39|104.99|106.17|104.77|82
1644672300000|2022-02-12 13:25:00|106.38|104.98|106.7|105.3|106.81|105.41|106.38|104.98|137
1644672600000|2022-02-12 13:30:00|106.73|105.33|106.65|105.25|106.8|105.4|106.46|105.06|138
1644672900000|2022-02-12 13:35:00|106.66|105.26|105.76|104.36|106.68|105.28|105.37|103.97|307
1644673200000|2022-02-12 13:40:00|105.77|104.37|105.48|104.08|105.8|104.4|105.05|103.65|231
1644673500000|2022-02-12 13:45:00|105.47|104.07|105.85|104.45|105.95|104.55|105.42|104.02|133
1644673800000|2022-02-12 13:50:00|105.87|104.47|105.62|104.22|106.07|104.67|105.57|104.17|159
1644674100000|2022-02-12 13:55:00|105.57|104.17|104.81|103.41|105.57|104.17|104.59|103.19|325
1644674400000|2022-02-12 14:00:00|104.8|103.4|105.29|103.89|105.45|104.05|104.8|103.4|199
1644674700000|2022-02-12 14:05:00|105.28|103.88|104.66|103.26|105.4|104|104.26|102.86|302
1644675000000|2022-02-12 14:10:00|104.67|103.27|105.17|103.77|105.17|103.77|104.53|103.13|212
1644675300000|2022-02-12 14:15:00|105.16|103.76|105.39|103.99|105.47|104.07|105.02|103.62|157
1644675600000|2022-02-12 14:20:00|105.38|103.98|104.93|103.53|105.47|104.07|104.87|103.47|141
1644675900000|2022-02-12 14:25:00|104.97|103.57|104.87|103.47|105.31|103.91|104.87|103.47|158
1644676200000|2022-02-12 14:30:00|104.86|103.46|105.05|103.65|105.26|103.86|104.7|103.3|177
1644676500000|2022-02-12 14:35:00|105.04|103.64|103.97|102.57|105.05|103.65|103.9|102.5|342
1644676800000|2022-02-12 14:40:00|104|102.6|104.34|102.94|104.46|103.06|103.74|102.34|220
1644677100000|2022-02-12 14:45:00|104.3|102.9|104.19|102.79|104.43|103.03|104.06|102.66|202
1644677400000|2022-02-12 14:50:00|104.17|102.77|104.66|103.26|104.7|103.3|104.17|102.77|188
1644677700000|2022-02-12 14:55:00|104.65|103.25|105.16|103.76|105.25|103.85|104.65|103.25|261
1644678000000|2022-02-12 15:00:00|105.17|103.77|104.95|103.55|105.35|103.95|104.89|103.49|185
1644678300000|2022-02-12 15:05:00|104.96|103.56|104.69|103.29|105.06|103.66|104.56|103.16|159
1644678600000|2022-02-12 15:10:00|104.68|103.28|104.7|103.3|104.93|103.53|104.55|103.15|163
1644678900000|2022-02-12 15:15:00|104.69|103.29|104.28|102.88|104.76|103.36|104.07|102.67|205
1644679200000|2022-02-12 15:20:00|104.27|102.87|104.7|103.3|104.74|103.34|104.19|102.79|173
1644679500000|2022-02-12 15:25:00|104.69|103.29|104.7|103.3|104.76|103.36|104.47|103.07|110
1644679800000|2022-02-12 15:30:00|104.69|103.29|104.71|103.31|104.86|103.46|104.31|102.91|186
1644680100000|2022-02-12 15:35:00|104.68|103.28|104.84|103.44|104.99|103.59|104.59|103.19|144
1644680400000|2022-02-12 15:40:00|104.86|103.46|105.17|103.77|105.22|103.82|104.86|103.46|86
1644680700000|2022-02-12 15:45:00|105.18|103.78|105.52|104.12|105.58|104.18|105.18|103.78|89
1644681000000|2022-02-12 15:50:00|105.51|104.11|105.74|104.34|105.78|104.38|105.41|104.01|142
1644681300000|2022-02-12 15:55:00|105.75|104.35|105.76|104.36|105.76|104.36|105.48|104.08|139
1644681600000|2022-02-12 16:00:00|105.75|104.35|105.53|104.13|106.13|104.73|105.41|104.01|196
1644681900000|2022-02-12 16:05:00|105.54|104.14|106.73|105.33|106.74|105.34|105.54|104.14|261
1644682200000|2022-02-12 16:10:00|106.74|105.34|106.49|105.09|106.93|105.53|106.41|105.01|241
1644682500000|2022-02-12 16:15:00|106.47|105.07|106.72|105.32|106.93|105.53|106.41|105.01|194
1644682800000|2022-02-12 16:20:00|106.73|105.33|106.67|105.27|106.85|105.45|106.58|105.18|140
1644683100000|2022-02-12 16:25:00|106.68|105.28|106.77|105.37|106.82|105.42|106.67|105.27|143
1644683400000|2022-02-12 16:30:00|106.78|105.38|106.67|105.27|106.88|105.48|106.53|105.13|164
1644683700000|2022-02-12 16:35:00|106.69|105.29|107.38|105.98|107.47|106.07|106.69|105.29|162
1644684000000|2022-02-12 16:40:00|107.4|106|107.44|106.04|107.79|106.39|107.36|105.96|232
1644684300000|2022-02-12 16:45:00|107.46|106.06|107.19|105.79|107.58|106.18|107.06|105.66|223
1644684600000|2022-02-12 16:50:00|107.2|105.8|107.55|106.15|107.55|106.15|107.09|105.69|133
1644684900000|2022-02-12 16:55:00|107.52|106.12|107.34|105.94|107.66|106.26|107.29|105.89|184
1644685200000|2022-02-12 17:00:00|107.36|105.96|107.56|106.16|107.66|106.26|107.28|105.88|128
1644685500000|2022-02-12 17:05:00|107.55|106.15|107.67|106.27|107.69|106.29|107.49|106.09|110
1644685800000|2022-02-12 17:10:00|107.66|106.26|107.63|106.23|107.68|106.28|107.48|106.08|91
1644686100000|2022-02-12 17:15:00|107.65|106.25|107.49|106.09|107.86|106.46|107.39|105.99|194
1644686400000|2022-02-12 17:20:00|107.48|106.08|107.38|105.98|107.52|106.12|107.31|105.91|93
1644686700000|2022-02-12 17:25:00|107.39|105.99|107.3|105.9|107.42|106.02|107.24|105.84|68
1644687000000|2022-02-12 17:30:00|107.29|105.89|106.99|105.59|107.46|106.06|106.98|105.58|115
1644687300000|2022-02-12 17:35:00|107|105.6|106.86|105.46|107.06|105.66|106.67|105.27|148
1644687600000|2022-02-12 17:40:00|106.87|105.47|107.02|105.62|107.04|105.64|106.86|105.46|111
1644687900000|2022-02-12 17:45:00|107.01|105.61|107.26|105.86|107.37|105.97|106.98|105.58|82
1644688200000|2022-02-12 17:50:00|107.27|105.87|107.44|106.04|107.49|106.09|107.19|105.79|117
1644688500000|2022-02-12 17:55:00|107.41|106.01|107.31|105.91|107.45|106.05|107.29|105.89|101
1644688800000|2022-02-12 18:00:00|107.3|105.9|107.5|106.1|107.63|106.23|107.3|105.9|129
1644689100000|2022-02-12 18:05:00|107.49|106.09|108.21|106.81|108.22|106.82|107.38|105.98|126
1644689400000|2022-02-12 18:10:00|108.19|106.79|108.55|107.15|108.56|107.16|108.09|106.69|135
1644689700000|2022-02-12 18:15:00|108.56|107.16|108.57|107.17|108.67|107.27|108.38|106.98|136
1644690000000|2022-02-12 18:20:00|108.56|107.16|108.4|107|108.56|107.16|108.26|106.86|113
1644690300000|2022-02-12 18:25:00|108.41|107.01|107.98|106.58|108.46|107.06|107.89|106.49|145
1644690600000|2022-02-12 18:30:00|107.97|106.57|108|106.6|108.16|106.76|107.82|106.42|131
1644690900000|2022-02-12 18:35:00|108.01|106.61|108.08|106.68|108.16|106.76|107.98|106.58|74
1644691200000|2022-02-12 18:40:00|108.09|106.69|107.98|106.58|108.09|106.69|107.76|106.36|125
1644691500000|2022-02-12 18:45:00|107.99|106.59|108.15|106.75|108.16|106.76|107.89|106.49|78
1644691800000|2022-02-12 18:50:00|108.14|106.74|108.35|106.95|108.37|106.97|108.06|106.66|66
1644692100000|2022-02-12 18:55:00|108.34|106.94|108.25|106.85|108.34|106.94|108.19|106.79|62
1644692400000|2022-02-12 19:00:00|108.26|106.86|108.15|106.75|108.55|107.15|108.09|106.69|84
1644692700000|2022-02-12 19:05:00|108.16|106.76|108.26|106.86|108.45|107.05|108.13|106.73|113
1644693000000|2022-02-12 19:10:00|108.27|106.87|108.21|106.81|108.28|106.88|108.16|106.76|123
1644693300000|2022-02-12 19:15:00|108.22|106.82|108.1|106.7|108.28|106.88|108.1|106.7|115
1644693600000|2022-02-12 19:20:00|108.08|106.68|107.59|106.19|108.13|106.73|107.53|106.13|107
1644693900000|2022-02-12 19:25:00|107.6|106.2|107.85|106.45|107.96|106.56|107.58|106.18|120
1644694200000|2022-02-12 19:30:00|107.86|106.46|107.53|106.13|107.96|106.56|107.52|106.12|166
1644694500000|2022-02-12 19:35:00|107.5|106.1|107.37|105.97|107.5|106.1|107.36|105.96|110
1644694800000|2022-02-12 19:40:00|107.39|105.99|107.29|105.89|107.44|106.04|107.18|105.78|85
1644695100000|2022-02-12 19:45:00|107.28|105.88|107.27|105.87|107.31|105.91|107.22|105.82|78
1644695400000|2022-02-12 19:50:00|107.26|105.86|107.28|105.88|107.67|106.27|107.26|105.86|106
1644695700000|2022-02-12 19:55:00|107.27|105.87|107.34|105.94|107.39|105.99|107.27|105.87|102
1644696000000|2022-02-12 20:00:00|107.35|105.95|107.14|105.74|107.54|106.14|106.93|105.53|122
1644696300000|2022-02-12 20:05:00|107.16|105.76|107.4|106|107.46|106.06|107.16|105.76|77
1644696600000|2022-02-12 20:10:00|107.42|106.02|107.67|106.27|107.77|106.37|107.42|106.02|84
1644696900000|2022-02-12 20:15:00|107.68|106.28|107.7|106.3|107.83|106.43|107.68|106.28|52
1644697200000|2022-02-12 20:20:00|107.67|106.27|107.92|106.52|108.06|106.66|107.67|106.27|102
1644697500000|2022-02-12 20:25:00|107.91|106.51|107.99|106.59|108.05|106.65|107.91|106.51|114
1644697800000|2022-02-12 20:30:00|108|106.6|108.38|106.98|108.38|106.98|107.99|106.59|94
1644698100000|2022-02-12 20:35:00|108.39|106.99|108.28|106.88|108.45|107.05|108.21|106.81|97
1644698400000|2022-02-12 20:40:00|108.27|106.87|108.26|106.86|108.35|106.95|108.24|106.84|82
1644698700000|2022-02-12 20:45:00|108.27|106.87|107.98|106.58|108.43|107.03|107.94|106.54|144
1644699000000|2022-02-12 20:50:00|107.97|106.57|107.87|106.47|107.97|106.57|107.81|106.41|77
1644699300000|2022-02-12 20:55:00|107.88|106.48|107.73|106.33|107.95|106.55|107.65|106.25|99
1644699600000|2022-02-12 21:00:00|107.72|106.32|107.64|106.24|107.72|106.32|107.53|106.13|55
1644699900000|2022-02-12 21:05:00|107.63|106.23|107.65|106.25|107.73|106.33|107.53|106.13|65
1644700200000|2022-02-12 21:10:00|107.64|106.24|107.61|106.21|107.67|106.27|107.55|106.15|99
1644700500000|2022-02-12 21:15:00|107.6|106.2|107.29|105.89|107.63|106.23|107.23|105.83|103
1644700800000|2022-02-12 21:20:00|107.28|105.88|106.91|105.51|107.47|106.07|106.88|105.48|118
1644701100000|2022-02-12 21:25:00|106.9|105.5|107.03|105.63|107.04|105.64|106.85|105.45|96
1644701400000|2022-02-12 21:30:00|107.06|105.66|105.77|104.37|107.06|105.66|105.71|104.31|225
1644701700000|2022-02-12 21:35:00|105.76|104.36|105.86|104.46|106.07|104.67|105.66|104.26|234
1644702000000|2022-02-12 21:40:00|105.85|104.45|105.57|104.17|105.88|104.48|105.08|103.68|312
1644702300000|2022-02-12 21:45:00|105.56|104.16|105.25|103.85|105.64|104.24|105.09|103.69|250
1644702600000|2022-02-12 21:50:00|105.28|103.88|105.46|104.06|105.55|104.15|105.28|103.88|159
1644702900000|2022-02-12 21:55:00|105.47|104.07|105.55|104.15|105.68|104.28|105.47|104.07|128
1644703200000|2022-02-12 22:00:00|105.56|104.16|106.05|104.65|106.06|104.66|105.44|104.04|209
1644703500000|2022-02-12 22:05:00|106.07|104.67|106.48|105.08|106.48|105.08|105.95|104.55|115
1644703800000|2022-02-12 22:10:00|106.51|105.11|106.18|104.78|106.51|105.11|106.15|104.75|149
1644704100000|2022-02-12 22:15:00|106.19|104.79|106.58|105.18|106.58|105.18|106.18|104.78|56
1644704400000|2022-02-12 22:20:00|106.57|105.17|106.27|104.87|106.59|105.19|106.06|104.66|141
1644704700000|2022-02-12 22:25:00|106.28|104.88|106.1|104.7|106.28|104.88|106.07|104.67|125
1644705000000|2022-02-12 22:30:00|106.09|104.69|106.59|105.19|106.59|105.19|106.09|104.69|41
1644705300000|2022-02-12 22:35:00|106.6|105.2|106.84|105.44|106.93|105.53|106.6|105.2|34
1644705600000|2022-02-12 22:40:00|106.85|105.45|106.68|105.28|106.85|105.45|106.3|104.9|104
1644705900000|2022-02-12 22:45:00|106.67|105.27|106.54|105.14|106.68|105.28|106.36|104.96|50
1644706200000|2022-02-12 22:50:00|106.55|105.15|106.79|105.39|106.94|105.54|106.55|105.15|103
1644706500000|2022-02-12 22:55:00|106.78|105.38|106.69|105.29|106.79|105.39|106.59|105.19|151
1644706800000|2022-02-12 23:00:00|106.7|105.3|106.69|105.29|106.84|105.44|106.67|105.27|47
1644707100000|2022-02-12 23:05:00|106.68|105.28|106.99|105.59|107.06|105.66|106.68|105.28|93
1644707400000|2022-02-12 23:10:00|106.97|105.57|107.07|105.67|107.07|105.67|106.94|105.54|57
1644707700000|2022-02-12 23:15:00|107.06|105.66|106.77|105.37|107.07|105.67|106.76|105.36|99
1644708000000|2022-02-12 23:20:00|106.79|105.39|106.54|105.14|106.79|105.39|106.48|105.08|79
1644708300000|2022-02-12 23:25:00|106.55|105.15|106.66|105.26|106.81|105.41|106.54|105.14|93
1644708600000|2022-02-12 23:30:00|106.64|105.24|106.31|104.91|106.66|105.26|106.31|104.91|77
1644708900000|2022-02-12 23:35:00|106.28|104.88|106.13|104.73|106.31|104.91|106.09|104.69|37
1644709200000|2022-02-12 23:40:00|106.12|104.72|105.96|104.56|106.13|104.73|105.9|104.5|121
1644709500000|2022-02-12 23:45:00|105.98|104.58|106.17|104.77|106.26|104.86|105.88|104.48|71
1644709800000|2022-02-12 23:50:00|106.16|104.76|106.29|104.89|106.29|104.89|106.15|104.75|112
1644710100000|2022-02-12 23:55:00|106.28|104.88|106.52|105.12|106.57|105.17|106.28|104.88|91
1644710400000|2022-02-13 00:00:00|106.54|105.14|106.47|105.07|106.54|105.14|106.17|104.77|107
1644710700000|2022-02-13 00:05:00|106.46|105.06|105.91|104.51|106.49|105.09|105.91|104.51|116
1644711000000|2022-02-13 00:10:00|105.92|104.52|106.07|104.67|106.31|104.91|105.92|104.52|126
1644711300000|2022-02-13 00:15:00|106.09|104.69|106.4|105|106.4|105|106.06|104.66|71
1644711600000|2022-02-13 00:20:00|106.39|104.99|106.56|105.16|106.56|105.16|106.08|104.68|74
1644711900000|2022-02-13 00:25:00|106.55|105.15|106.86|105.46|106.86|105.46|106.53|105.13|123
1644712200000|2022-02-13 00:30:00|106.85|105.45|107.15|105.75|107.22|105.82|106.76|105.36|78
1644712500000|2022-02-13 00:35:00|107.13|105.73|107.77|106.37|107.83|106.43|107.08|105.68|207
1644712800000|2022-02-13 00:40:00|107.76|106.36|107.49|106.09|107.76|106.36|107.46|106.06|162
1644713100000|2022-02-13 00:45:00|107.48|106.08|107.35|105.95|107.5|106.1|107.26|105.86|138
1644713400000|2022-02-13 00:50:00|107.36|105.96|107.01|105.61|107.36|105.96|107.01|105.61|121
1644713700000|2022-02-13 00:55:00|107.02|105.62|107.21|105.81|107.3|105.9|106.98|105.58|123
1644714000000|2022-02-13 01:00:00|107.2|105.8|107.08|105.68|107.22|105.82|107.01|105.61|114
1644714300000|2022-02-13 01:05:00|107.09|105.69|107.26|105.86|107.31|105.91|107.08|105.68|113
1644714600000|2022-02-13 01:10:00|107.25|105.85|107.16|105.76|107.43|106.03|107.08|105.68|85
1644714900000|2022-02-13 01:15:00|107.17|105.77|107.26|105.86|107.26|105.86|107.07|105.67|117
1644715200000|2022-02-13 01:20:00|107.27|105.87|107.08|105.68|107.27|105.87|107.06|105.66|63
1644715500000|2022-02-13 01:25:00|107.07|105.67|106.99|105.59|107.11|105.71|106.87|105.47|67
1644715800000|2022-02-13 01:30:00|106.98|105.58|106.79|105.39|107.01|105.61|106.73|105.33|65
1644716100000|2022-02-13 01:35:00|106.76|105.36|106.58|105.18|106.81|105.41|106.55|105.15|66
1644716400000|2022-02-13 01:40:00|106.57|105.17|106.57|105.17|106.74|105.34|106.56|105.16|47
1644716700000|2022-02-13 01:45:00|106.54|105.14|106.56|105.16|106.62|105.22|106.49|105.09|52
1644717000000|2022-02-13 01:50:00|106.57|105.17|106.45|105.05|106.57|105.17|106.37|104.97|70
1644717300000|2022-02-13 01:55:00|106.44|105.04|106.33|104.93|106.45|105.05|106.18|104.78|79
1644717600000|2022-02-13 02:00:00|106.34|104.94|106.53|105.13|106.53|105.13|106.31|104.91|87
1644717900000|2022-02-13 02:05:00|106.54|105.14|106.72|105.32|106.79|105.39|106.54|105.14|54
1644718200000|2022-02-13 02:10:00|106.71|105.31|106.64|105.24|106.73|105.33|106.56|105.16|79
1644718500000|2022-02-13 02:15:00|106.63|105.23|106.78|105.38|106.83|105.43|106.63|105.23|43
1644718800000|2022-02-13 02:20:00|106.76|105.36|106.6|105.2|106.84|105.44|106.58|105.18|89
1644719100000|2022-02-13 02:25:00|106.59|105.19|106.45|105.05|106.6|105.2|106.4|105|59
1644719400000|2022-02-13 02:30:00|106.46|105.06|106.31|104.91|106.49|105.09|106.22|104.82|60
1644719700000|2022-02-13 02:35:00|106.3|104.9|106.56|105.16|106.67|105.27|106.3|104.9|58
1644720000000|2022-02-13 02:40:00|106.57|105.17|106.58|105.18|106.61|105.21|106.41|105.01|144
1644720300000|2022-02-13 02:45:00|106.59|105.19|106.76|105.36|106.86|105.46|106.58|105.18|71
1644720600000|2022-02-13 02:50:00|106.75|105.35|106.87|105.47|106.88|105.48|106.75|105.35|52
1644720900000|2022-02-13 02:55:00|106.85|105.45|106.98|105.58|106.98|105.58|106.85|105.45|48
1644721200000|2022-02-13 03:00:00|106.97|105.57|106.66|105.26|106.97|105.57|106.36|104.96|94
1644721500000|2022-02-13 03:05:00|106.65|105.25|106.55|105.15|106.67|105.27|106.53|105.13|66
1644721800000|2022-02-13 03:10:00|106.56|105.16|106.55|105.15|106.66|105.26|106.55|105.15|67
1644722100000|2022-02-13 03:15:00|106.54|105.14|106.38|104.98|106.54|105.14|106.35|104.95|94
1644722400000|2022-02-13 03:20:00|106.37|104.97|106.15|104.75|106.44|105.04|106.05|104.65|70
1644722700000|2022-02-13 03:25:00|106.14|104.74|106.35|104.95|106.35|104.95|106.06|104.66|58
1644723000000|2022-02-13 03:30:00|106.34|104.94|106.32|104.92|106.44|105.04|106.2|104.8|110
1644723300000|2022-02-13 03:35:00|106.33|104.93|106.35|104.95|106.37|104.97|106.15|104.75|78
1644723600000|2022-02-13 03:40:00|106.36|104.96|106.44|105.04|106.64|105.24|106.33|104.93|129
1644723900000|2022-02-13 03:45:00|106.45|105.05|106.54|105.14|106.62|105.22|106.45|105.05|99
1644724200000|2022-02-13 03:50:00|106.55|105.15|106.45|105.05|106.56|105.16|106.35|104.95|101
1644724500000|2022-02-13 03:55:00|106.46|105.06|106.29|104.89|106.47|105.07|106.26|104.86|77
1644724800000|2022-02-13 04:00:00|106.3|104.9|106.06|104.66|106.45|105.05|105.79|104.39|96
1644725100000|2022-02-13 04:05:00|106.07|104.67|106.07|104.67|106.16|104.76|105.98|104.58|173
1644725400000|2022-02-13 04:10:00|106.08|104.68|106.06|104.66|106.16|104.76|105.97|104.57|87
1644725700000|2022-02-13 04:15:00|106.07|104.67|106.1|104.7|106.13|104.73|105.98|104.58|66
1644726000000|2022-02-13 04:20:00|106.09|104.69|105.6|104.2|106.1|104.7|105.59|104.19|90
1644726300000|2022-02-13 04:25:00|105.65|104.25|105.67|104.27|105.85|104.45|105.53|104.13|140
1644726600000|2022-02-13 04:30:00|105.66|104.26|105.7|104.3|105.71|104.31|105.59|104.19|120
1644726900000|2022-02-13 04:35:00|105.71|104.31|105.48|104.08|105.71|104.31|105.43|104.03|104
1644727200000|2022-02-13 04:40:00|105.52|104.12|105.46|104.06|105.52|104.12|105.28|103.88|66
1644727500000|2022-02-13 04:45:00|105.45|104.05|105.2|103.8|105.57|104.17|105.11|103.71|148
1644727800000|2022-02-13 04:50:00|105.22|103.82|105.17|103.77|105.35|103.95|105.09|103.69|92
1644728100000|2022-02-13 04:55:00|105.18|103.78|105.28|103.88|105.43|104.03|105.18|103.78|100
1644728400000|2022-02-13 05:00:00|105.27|103.87|105.48|104.08|105.49|104.09|105.27|103.87|62
1644728700000|2022-02-13 05:05:00|105.49|104.09|105.53|104.13|105.61|104.21|105.46|104.06|76
1644729000000|2022-02-13 05:10:00|105.54|104.14|105.48|104.08|105.64|104.24|105.37|103.97|112
1644729300000|2022-02-13 05:15:00|105.47|104.07|105.3|103.9|105.47|104.07|105.17|103.77|107
1644729600000|2022-02-13 05:20:00|105.31|103.91|105.25|103.85|105.36|103.96|105.18|103.78|74
1644729900000|2022-02-13 05:25:00|105.24|103.84|105.55|104.15|105.57|104.17|105.19|103.79|64
1644730200000|2022-02-13 05:30:00|105.57|104.17|105.76|104.36|105.76|104.36|105.55|104.15|69
1644730500000|2022-02-13 05:35:00|105.75|104.35|105.62|104.22|105.76|104.36|105.56|104.16|79
1644730800000|2022-02-13 05:40:00|105.64|104.24|105.78|104.38|105.78|104.38|105.64|104.24|69
1644731100000|2022-02-13 05:45:00|105.77|104.37|105.67|104.27|105.78|104.38|105.51|104.11|113
1644731400000|2022-02-13 05:50:00|105.66|104.26|105.77|104.37|105.77|104.37|105.56|104.16|79
1644731700000|2022-02-13 05:55:00|105.76|104.36|105.67|104.27|105.8|104.4|105.65|104.25|102
1644732000000|2022-02-13 06:00:00|105.66|104.26|105.69|104.29|105.76|104.36|105.58|104.18|100
1644732300000|2022-02-13 06:05:00|105.68|104.28|105.65|104.25|105.69|104.29|105.56|104.16|86
1644732600000|2022-02-13 06:10:00|105.66|104.26|105.75|104.35|105.77|104.37|105.59|104.19|85
1644732900000|2022-02-13 06:15:00|105.74|104.34|105.62|104.22|105.74|104.34|105.57|104.17|97
1644733200000|2022-02-13 06:20:00|105.61|104.21|105.75|104.35|105.76|104.36|105.61|104.21|55
1644733500000|2022-02-13 06:25:00|105.76|104.36|105.76|104.36|105.78|104.38|105.67|104.27|56
1644733800000|2022-02-13 06:30:00|105.77|104.37|105.76|104.36|105.87|104.47|105.65|104.25|59
1644734100000|2022-02-13 06:35:00|105.77|104.37|106.15|104.75|106.23|104.83|105.76|104.36|90
1644734400000|2022-02-13 06:40:00|106.16|104.76|106.33|104.93|106.35|104.95|106.07|104.67|71
1644734700000|2022-02-13 06:45:00|106.29|104.89|106.25|104.85|106.33|104.93|106.15|104.75|116
1644735000000|2022-02-13 06:50:00|106.24|104.84|106.46|105.06|106.53|105.13|106.17|104.77|66
1644735300000|2022-02-13 06:55:00|106.45|105.05|106.56|105.16|106.56|105.16|106.44|105.04|51
1644735600000|2022-02-13 07:00:00|106.55|105.15|106.6|105.2|106.89|105.49|106.46|105.06|129
1644735900000|2022-02-13 07:05:00|106.59|105.19|106.19|104.79|106.6|105.2|106.17|104.77|118
1644736200000|2022-02-13 07:10:00|106.18|104.78|106.45|105.05|106.45|105.05|106.17|104.77|60
1644736500000|2022-02-13 07:15:00|106.46|105.06|106.59|105.19|106.59|105.19|106.37|104.97|97
1644736800000|2022-02-13 07:20:00|106.58|105.18|106.36|104.96|106.6|105.2|106.3|104.9|76
1644737100000|2022-02-13 07:25:00|106.37|104.97|106.18|104.78|106.37|104.97|106.17|104.77|90
1644737400000|2022-02-13 07:30:00|106.19|104.79|106.06|104.66|106.22|104.82|106.05|104.65|93
1644737700000|2022-02-13 07:35:00|106.07|104.67|106.06|104.66|106.18|104.78|106|104.6|74
1644738000000|2022-02-13 07:40:00|106.07|104.67|106.25|104.85|106.28|104.88|106.07|104.67|69
1644738300000|2022-02-13 07:45:00|106.26|104.86|106.18|104.78|106.31|104.91|106.16|104.76|48
1644738600000|2022-02-13 07:50:00|106.17|104.77|106.47|105.07|106.47|105.07|106.17|104.77|48
1644738900000|2022-02-13 07:55:00|106.46|105.06|106.31|104.91|106.49|105.09|106.3|104.9|65
1644739200000|2022-02-13 08:00:00|106.3|104.9|106.39|104.99|106.45|105.05|105.89|104.49|112
1644739500000|2022-02-13 08:05:00|106.38|104.98|106.16|104.76|106.38|104.98|106.16|104.76|69
1644739800000|2022-02-13 08:10:00|106.17|104.77|106.6|105.2|106.64|105.24|106.1|104.7|109
1644740100000|2022-02-13 08:15:00|106.58|105.18|106.44|105.04|106.58|105.18|106.44|105.04|95
1644740400000|2022-02-13 08:20:00|106.46|105.06|106.38|104.98|106.47|105.07|106.38|104.98|68
1644740700000|2022-02-13 08:25:00|106.39|104.99|106.28|104.88|106.39|104.99|106.2|104.8|72
1644741000000|2022-02-13 08:30:00|106.27|104.87|106.52|105.12|106.53|105.13|106.26|104.86|38
1644741300000|2022-02-13 08:35:00|106.53|105.13|106.5|105.1|106.53|105.13|106.45|105.05|37
1644741600000|2022-02-13 08:40:00|106.51|105.11|106.76|105.36|106.78|105.38|106.51|105.11|63
1644741900000|2022-02-13 08:45:00|106.77|105.37|106.57|105.17|106.78|105.38|106.52|105.12|78
1644742200000|2022-02-13 08:50:00|106.56|105.16|106.51|105.11|106.59|105.19|106.49|105.09|102
1644742500000|2022-02-13 08:55:00|106.5|105.1|106.66|105.26|106.67|105.27|106.46|105.06|75
1644742800000|2022-02-13 09:00:00|106.67|105.27|106.31|104.91|106.67|105.27|106.31|104.91|70
1644743100000|2022-02-13 09:05:00|106.28|104.88|106.3|104.9|106.42|105.02|106.17|104.77|80
1644743400000|2022-02-13 09:10:00|106.33|104.93|106.37|104.97|106.38|104.98|106.26|104.86|67
1644743700000|2022-02-13 09:15:00|106.36|104.96|106.36|104.96|106.47|105.07|106.3|104.9|78
1644744000000|2022-02-13 09:20:00|106.35|104.95|106.49|105.09|106.49|105.09|106.35|104.95|21
1644744300000|2022-02-13 09:25:00|106.48|105.08|106.56|105.16|106.58|105.18|106.47|105.07|26
1644744600000|2022-02-13 09:30:00|106.55|105.15|106.45|105.05|106.55|105.15|106.45|105.05|40
1644744900000|2022-02-13 09:35:00|106.44|105.04|106.18|104.78|106.45|105.05|106.09|104.69|105
1644745200000|2022-02-13 09:40:00|106.19|104.79|106.29|104.89|106.31|104.91|106.16|104.76|48
1644745500000|2022-02-13 09:45:00|106.3|104.9|106.24|104.84|106.34|104.94|106.23|104.83|66
1644745800000|2022-02-13 09:50:00|106.25|104.85|106.15|104.75|106.28|104.88|106.09|104.69|82
1644746100000|2022-02-13 09:55:00|106.14|104.74|106.15|104.75|106.16|104.76|106.05|104.65|56
1644746400000|2022-02-13 10:00:00|106.14|104.74|106.25|104.85|106.25|104.85|105.98|104.58|83
1644746700000|2022-02-13 10:05:00|106.23|104.83|106.14|104.74|106.24|104.84|106.08|104.68|93
1644747000000|2022-02-13 10:10:00|106.15|104.75|106.24|104.84|106.37|104.97|106.15|104.75|61
1644747300000|2022-02-13 10:15:00|106.25|104.85|106.46|105.06|106.46|105.06|106.24|104.84|34
1644747600000|2022-02-13 10:20:00|106.45|105.05|106.45|105.05|106.47|105.07|106.43|105.03|28
1644747900000|2022-02-13 10:25:00|106.46|105.06|106.48|105.08|106.56|105.16|106.46|105.06|51
1644748200000|2022-02-13 10:30:00|106.47|105.07|106.78|105.38|106.8|105.4|106.46|105.06|79
1644748500000|2022-02-13 10:35:00|106.79|105.39|107.19|105.79|107.3|105.9|106.79|105.39|185
1644748800000|2022-02-13 10:40:00|107.17|105.77|107.26|105.86|107.26|105.86|107.15|105.75|80
1644749100000|2022-02-13 10:45:00|107.25|105.85|107.01|105.61|107.25|105.85|106.88|105.48|108
1644749400000|2022-02-13 10:50:00|107.02|105.62|107.15|105.75|107.15|105.75|106.97|105.57|71
1644749700000|2022-02-13 10:55:00|107.14|105.74|107.15|105.75|107.3|105.9|107.14|105.74|64
1644750000000|2022-02-13 11:00:00|107.16|105.76|107.19|105.79|107.27|105.87|107.09|105.69|85
1644750300000|2022-02-13 11:05:00|107.17|105.77|107.26|105.86|107.27|105.87|107.17|105.77|55
1644750600000|2022-02-13 11:10:00|107.25|105.85|107.27|105.87|107.36|105.96|107.25|105.85|36
1644750900000|2022-02-13 11:15:00|107.28|105.88|107.51|106.11|107.51|106.11|107.26|105.86|59
1644751200000|2022-02-13 11:20:00|107.53|106.13|107.67|106.27|107.67|106.27|107.5|106.1|56
1644751500000|2022-02-13 11:25:00|107.68|106.28|107.8|106.4|107.93|106.53|107.66|106.26|115
1644751800000|2022-02-13 11:30:00|107.77|106.37|107.37|105.97|107.79|106.39|107.37|105.97|86
1644752100000|2022-02-13 11:35:00|107.38|105.98|107.46|106.06|107.47|106.07|107.26|105.86|64
1644752400000|2022-02-13 11:40:00|107.47|106.07|107.37|105.97|107.47|106.07|107.37|105.97|64
1644752700000|2022-02-13 11:45:00|107.38|105.98|107.28|105.88|107.41|106.01|107.25|105.85|62
1644753000000|2022-02-13 11:50:00|107.27|105.87|107|105.6|107.27|105.87|106.91|105.51|60
1644753300000|2022-02-13 11:55:00|107.01|105.61|107.11|105.71|107.11|105.71|107.01|105.61|35
1644753600000|2022-02-13 12:00:00|107.1|105.7|107.26|105.86|107.28|105.88|106.88|105.48|83
1644753900000|2022-02-13 12:05:00|107.28|105.88|107.27|105.87|107.29|105.89|107.26|105.86|22
1644754200000|2022-02-13 12:10:00|107.26|105.86|107.39|105.99|107.47|106.07|107.25|105.85|82
1644754500000|2022-02-13 12:15:00|107.38|105.98|107.21|105.81|107.41|106.01|107.16|105.76|90
1644754800000|2022-02-13 12:20:00|107.2|105.8|107.54|106.14|107.54|106.14|107.18|105.78|50
1644755100000|2022-02-13 12:25:00|107.56|106.16|107.54|106.14|107.56|106.16|107.4|106|62
1644755400000|2022-02-13 12:30:00|107.55|106.15|107.35|105.95|107.55|106.15|107.33|105.93|60
1644755700000|2022-02-13 12:35:00|107.37|105.97|107.67|106.27|107.67|106.27|107.36|105.96|42
1644756000000|2022-02-13 12:40:00|107.66|106.26|107.68|106.28|107.79|106.39|107.62|106.22|80
1644756300000|2022-02-13 12:45:00|107.69|106.29|107.52|106.12|107.82|106.42|107.51|106.11|130
1644756600000|2022-02-13 12:50:00|107.51|106.11|107.26|105.86|107.59|106.19|107.22|105.82|129
1644756900000|2022-02-13 12:55:00|107.25|105.85|107.08|105.68|107.27|105.87|107.06|105.66|117
1644757200000|2022-02-13 13:00:00|107.09|105.69|107.06|105.66|107.13|105.73|106.78|105.38|113
1644757500000|2022-02-13 13:05:00|107.07|105.67|107.19|105.79|107.25|105.85|107.07|105.67|88
1644757800000|2022-02-13 13:10:00|107.2|105.8|107.19|105.79|107.22|105.82|107.1|105.7|72
1644758100000|2022-02-13 13:15:00|107.18|105.78|107.3|105.9|107.34|105.94|107.09|105.69|101
1644758400000|2022-02-13 13:20:00|107.31|105.91|107.37|105.97|107.4|106|107.31|105.91|38
1644758700000|2022-02-13 13:25:00|107.36|105.96|107.48|106.08|107.49|106.09|107.35|105.95|53
1644759000000|2022-02-13 13:30:00|107.47|106.07|107.39|105.99|107.49|106.09|107.25|105.85|82
1644759300000|2022-02-13 13:35:00|107.4|106|107.32|105.92|107.4|106|107.16|105.76|83
1644759600000|2022-02-13 13:40:00|107.31|105.91|107.31|105.91|107.31|105.91|107.26|105.86|48
1644759900000|2022-02-13 13:45:00|107.3|105.9|107.41|106.01|107.41|106.01|107.26|105.86|87
1644760200000|2022-02-13 13:50:00|107.4|106|107.41|106.01|107.48|106.08|107.37|105.97|89
1644760500000|2022-02-13 13:55:00|107.39|105.99|107.39|105.99|107.41|106.01|107.35|105.95|36
1644760800000|2022-02-13 14:00:00|107.38|105.98|107.45|106.05|107.46|106.06|107.29|105.89|77
1644761100000|2022-02-13 14:05:00|107.44|106.04|107.4|106|107.45|106.05|107.36|105.96|89
1644761400000|2022-02-13 14:10:00|107.39|105.99|107.49|106.09|107.49|106.09|107.38|105.98|69
1644761700000|2022-02-13 14:15:00|107.55|106.15|107.46|106.06|108.18|106.78|107.41|106.01|241
1644762000000|2022-02-13 14:20:00|107.45|106.05|107.51|106.11|107.54|106.14|107.34|105.94|85
1644762300000|2022-02-13 14:25:00|107.5|106.1|107.26|105.86|107.55|106.15|107.16|105.76|105
1644762600000|2022-02-13 14:30:00|107.27|105.87|106.87|105.47|107.28|105.88|106.76|105.36|122
1644762900000|2022-02-13 14:35:00|106.89|105.49|106.87|105.47|106.97|105.57|106.48|105.08|173
1644763200000|2022-02-13 14:40:00|106.86|105.46|106.96|105.56|106.96|105.56|106.7|105.3|129
1644763500000|2022-02-13 14:45:00|106.94|105.54|106.82|105.42|106.96|105.56|106.72|105.32|154
1644763800000|2022-02-13 14:50:00|106.81|105.41|106.93|105.53|106.93|105.53|106.67|105.27|84
1644764100000|2022-02-13 14:55:00|106.94|105.54|107.31|105.91|107.37|105.97|106.93|105.53|112
1644764400000|2022-02-13 15:00:00|107.3|105.9|107.41|106.01|107.55|106.15|107.22|105.82|136
1644764700000|2022-02-13 15:05:00|107.4|106|107.26|105.86|107.49|106.09|107.18|105.78|65
1644765000000|2022-02-13 15:10:00|107.25|105.85|107.33|105.93|107.44|106.04|107.24|105.84|122
1644765300000|2022-02-13 15:15:00|107.32|105.92|107.09|105.69|107.56|106.16|107.06|105.66|118
1644765600000|2022-02-13 15:20:00|107.1|105.7|107.27|105.87|107.4|106|107.06|105.66|116
1644765900000|2022-02-13 15:25:00|107.26|105.86|107.16|105.76|107.26|105.86|106.9|105.5|116
1644766200000|2022-02-13 15:30:00|107.18|105.78|107.2|105.8|107.27|105.87|107.16|105.76|81
1644766500000|2022-02-13 15:35:00|107.19|105.79|107.15|105.75|107.36|105.96|107.14|105.74|76
1644766800000|2022-02-13 15:40:00|107.14|105.74|107|105.6|107.3|105.9|106.9|105.5|112
1644767100000|2022-02-13 15:45:00|106.99|105.59|106.87|105.47|107.01|105.61|106.85|105.45|96
1644767400000|2022-02-13 15:50:00|106.88|105.48|106.66|105.26|106.88|105.48|106.59|105.19|152
1644767700000|2022-02-13 15:55:00|106.67|105.27|106.45|105.05|106.67|105.27|106.42|105.02|49
1644768000000|2022-02-13 16:00:00|106.46|105.06|105.99|104.59|106.57|105.17|105.99|104.59|95
1644768300000|2022-02-13 16:05:00|105.97|104.57|105.86|104.46|106.16|104.76|105.68|104.28|203
1644768600000|2022-02-13 16:10:00|105.84|104.44|105.75|104.35|105.87|104.47|105.66|104.26|134
1644768900000|2022-02-13 16:15:00|105.74|104.34|105.75|104.35|106.03|104.63|105.71|104.31|154
1644769200000|2022-02-13 16:20:00|105.73|104.33|105.83|104.43|106.02|104.62|105.67|104.27|142
1644769500000|2022-02-13 16:25:00|105.8|104.4|105.63|104.23|105.8|104.4|105.38|103.98|159
1644769800000|2022-02-13 16:30:00|105.64|104.24|105.47|104.07|105.64|104.24|105.28|103.88|158
1644770100000|2022-02-13 16:35:00|105.48|104.08|105.25|103.85|105.56|104.16|105.25|103.85|91
1644770400000|2022-02-13 16:40:00|105.26|103.86|105.32|103.92|105.35|103.95|105.12|103.72|109
1644770700000|2022-02-13 16:45:00|105.33|103.93|105.64|104.24|105.85|104.45|105.33|103.93|109
1644771000000|2022-02-13 16:50:00|105.65|104.25|105.67|104.27|105.75|104.35|105.56|104.16|105
1644771300000|2022-02-13 16:55:00|105.68|104.28|105.84|104.44|105.86|104.46|105.66|104.26|59
1644771600000|2022-02-13 17:00:00|105.83|104.43|105.32|103.92|105.83|104.43|105.2|103.8|126
1644771900000|2022-02-13 17:05:00|105.33|103.93|105.19|103.79|105.48|104.08|105.1|103.7|93
1644772200000|2022-02-13 17:10:00|105.2|103.8|105.23|103.83|105.38|103.98|105.18|103.78|107
1644772500000|2022-02-13 17:15:00|105.24|103.84|105.09|103.69|105.25|103.85|104.82|103.42|158
1644772800000|2022-02-13 17:20:00|105.08|103.68|105.28|103.88|105.31|103.91|104.95|103.55|97
1644773100000|2022-02-13 17:25:00|105.27|103.87|105.18|103.78|105.37|103.97|105.16|103.76|81
1644773400000|2022-02-13 17:30:00|105.19|103.79|105.53|104.13|105.56|104.16|105.19|103.79|106
1644773700000|2022-02-13 17:35:00|105.54|104.14|105.51|104.11|105.55|104.15|105.19|103.79|90
1644774000000|2022-02-13 17:40:00|105.5|104.1|105.64|104.24|105.66|104.26|105.47|104.07|73
1644774300000|2022-02-13 17:45:00|105.65|104.25|105.62|104.22|105.79|104.39|105.48|104.08|73
1644774600000|2022-02-13 17:50:00|105.63|104.23|105.66|104.26|105.69|104.29|105.51|104.11|81
1644774900000|2022-02-13 17:55:00|105.67|104.27|105.93|104.53|105.94|104.54|105.67|104.27|51
1644775200000|2022-02-13 18:00:00|105.94|104.54|106.06|104.66|106.2|104.8|105.93|104.53|90
1644775500000|2022-02-13 18:05:00|106.07|104.67|106.17|104.77|106.27|104.87|106.06|104.66|75
1644775800000|2022-02-13 18:10:00|106.18|104.78|106.14|104.74|106.27|104.87|105.96|104.56|66
1644776100000|2022-02-13 18:15:00|106.15|104.75|105.89|104.49|106.16|104.76|105.8|104.4|104
1644776400000|2022-02-13 18:20:00|105.92|104.52|105.89|104.49|106.07|104.67|105.87|104.47|99
1644776700000|2022-02-13 18:25:00|105.87|104.47|105.82|104.42|105.87|104.47|105.76|104.36|46
1644777000000|2022-02-13 18:30:00|105.86|104.46|105.57|104.17|105.86|104.46|105.46|104.06|67
1644777300000|2022-02-13 18:35:00|105.58|104.18|104.89|103.49|105.64|104.24|104.7|103.3|157
1644777600000|2022-02-13 18:40:00|104.88|103.48|104.64|103.24|104.95|103.55|104.55|103.15|218
1644777900000|2022-02-13 18:45:00|104.65|103.25|104.67|103.27|104.77|103.37|104.51|103.11|104
1644778200000|2022-02-13 18:50:00|104.66|103.26|104.53|103.13|104.72|103.32|104.18|102.78|141
1644778500000|2022-02-13 18:55:00|104.52|103.12|104.4|103|104.65|103.25|104.25|102.85|141
1644778800000|2022-02-13 19:00:00|104.42|103.02|104.54|103.14|104.75|103.35|104.32|102.92|147
1644779100000|2022-02-13 19:05:00|104.56|103.16|104.47|103.07|104.57|103.17|104.38|102.98|90
1644779400000|2022-02-13 19:10:00|104.46|103.06|104.45|103.05|104.64|103.24|104.45|103.05|130
1644779700000|2022-02-13 19:15:00|104.46|103.06|104.75|103.35|104.86|103.46|104.44|103.04|119
1644780000000|2022-02-13 19:20:00|104.76|103.36|104.98|103.58|105.12|103.72|104.76|103.36|107
1644780300000|2022-02-13 19:25:00|104.99|103.59|104.78|103.38|104.99|103.59|104.73|103.33|119
1644780600000|2022-02-13 19:30:00|104.77|103.37|104.38|102.98|104.88|103.48|104.37|102.97|104
1644780900000|2022-02-13 19:35:00|104.37|102.97|104.46|103.06|104.57|103.17|104.37|102.97|122
1644781200000|2022-02-13 19:40:00|104.47|103.07|104.05|102.65|104.51|103.11|104|102.6|127
1644781500000|2022-02-13 19:45:00|104.07|102.67|104.45|103.05|104.47|103.07|104.05|102.65|133
1644781800000|2022-02-13 19:50:00|104.44|103.04|104.47|103.07|104.53|103.13|104.25|102.85|76
1644782100000|2022-02-13 19:55:00|104.46|103.06|104.53|103.13|104.64|103.24|104.33|102.93|98
1644782400000|2022-02-13 20:00:00|104.54|103.14|104.47|103.07|104.64|103.24|104.22|102.82|128
1644782700000|2022-02-13 20:05:00|104.49|103.09|104.67|103.27|104.89|103.49|104.48|103.08|152
1644783000000|2022-02-13 20:10:00|104.7|103.3|104.9|103.5|104.93|103.53|104.67|103.27|77
1644783300000|2022-02-13 20:15:00|104.91|103.51|105.15|103.75|105.26|103.86|104.85|103.45|110
1644783600000|2022-02-13 20:20:00|105.17|103.77|105.44|104.04|105.45|104.05|105.17|103.77|66
1644783900000|2022-02-13 20:25:00|105.45|104.05|105.5|104.1|105.64|104.24|105.44|104.04|106
1644784200000|2022-02-13 20:30:00|105.51|104.11|105.48|104.08|105.59|104.19|105.32|103.92|83
1644784500000|2022-02-13 20:35:00|105.47|104.07|105.38|103.98|105.57|104.17|105.29|103.89|78
1644784800000|2022-02-13 20:40:00|105.39|103.99|105.27|103.87|105.39|103.99|105.2|103.8|62
1644785100000|2022-02-13 20:45:00|105.26|103.86|105.37|103.97|105.46|104.06|105.23|103.83|96
1644785400000|2022-02-13 20:50:00|105.38|103.98|105.47|104.07|105.54|104.14|105.35|103.95|83
1644785700000|2022-02-13 20:55:00|105.46|104.06|105.94|104.54|105.94|104.54|105.46|104.06|74
1644786000000|2022-02-13 21:00:00|105.96|104.56|105.84|104.44|105.98|104.58|105.66|104.26|195
1644786300000|2022-02-13 21:05:00|105.82|104.42|105.65|104.25|105.85|104.45|105.63|104.23|104
1644786600000|2022-02-13 21:10:00|105.64|104.24|105.56|104.16|105.75|104.35|105.54|104.14|53
1644786900000|2022-02-13 21:15:00|105.55|104.15|105.37|103.97|105.64|104.24|105.35|103.95|117
1644787200000|2022-02-13 21:20:00|105.36|103.96|105.49|104.09|105.49|104.09|105.36|103.96|63
1644787500000|2022-02-13 21:25:00|105.47|104.07|105.26|103.86|105.51|104.11|105.25|103.85|64
1644787800000|2022-02-13 21:30:00|105.27|103.87|105.24|103.84|105.39|103.99|105.18|103.78|77
1644788100000|2022-02-13 21:35:00|105.25|103.85|104.94|103.54|105.25|103.85|104.94|103.54|73
1644788400000|2022-02-13 21:40:00|104.95|103.55|105.13|103.73|105.15|103.75|104.94|103.54|123
1644788700000|2022-02-13 21:45:00|105.14|103.74|105.13|103.73|105.16|103.76|105.06|103.66|109
1644789000000|2022-02-13 21:50:00|105.14|103.74|105.04|103.64|105.15|103.75|105.01|103.61|79
1644789300000|2022-02-13 21:55:00|105.05|103.65|104.84|103.44|105.08|103.68|104.78|103.38|104
1644789600000|2022-02-13 22:00:00|104.85|103.45|104.97|103.57|104.97|103.57|104.84|103.44|93
1644789900000|2022-02-13 22:05:00|104.98|103.58|105.08|103.68|105.09|103.69|104.96|103.56|96
1644790200000|2022-02-13 22:10:00|105.07|103.67|105.15|103.75|105.17|103.77|105.01|103.61|49
1644790500000|2022-02-13 22:15:00|105.16|103.76|105.48|104.08|105.48|104.08|105.16|103.76|46
1644790800000|2022-02-13 22:20:00|105.47|104.07|105.33|103.93|105.48|104.08|105.32|103.92|49
1644791100000|2022-02-13 22:25:00|105.32|103.92|105.37|103.97|105.38|103.98|105.28|103.88|48
1644791400000|2022-02-13 22:30:00|105.36|103.96|105.34|103.94|105.38|103.98|105.34|103.94|33
1644791700000|2022-02-13 22:35:00|105.35|103.95|105.36|103.96|105.36|103.96|105.12|103.72|86
1644792000000|2022-02-13 22:40:00|105.37|103.97|105.24|103.84|105.46|104.06|105.23|103.83|51
1644792300000|2022-02-13 22:45:00|105.23|103.83|105.34|103.94|105.34|103.94|105.15|103.75|35
1644792600000|2022-02-13 22:50:00|105.35|103.95|105.18|103.78|105.56|104.16|105.18|103.78|70
1644792900000|2022-02-13 22:55:00|105.19|103.79|105.38|103.98|105.49|104.09|105.15|103.75|68
1644793200000|2022-02-13 23:00:00|105.37|103.97|104.96|103.56|105.4|104|104.95|103.55|153
1644793500000|2022-02-13 23:05:00|104.95|103.55|104.91|103.51|105.05|103.65|104.69|103.29|151
1644793800000|2022-02-13 23:10:00|104.89|103.49|104.75|103.35|104.94|103.54|104.61|103.21|130
1644794100000|2022-02-13 23:15:00|104.79|103.39|105.25|103.85|105.45|104.05|104.75|103.35|192
1644794400000|2022-02-13 23:20:00|105.3|103.9|104.78|103.38|105.37|103.97|104.78|103.38|127
1644794700000|2022-02-13 23:25:00|104.79|103.39|104.96|103.56|105.09|103.69|104.75|103.35|145
1644795000000|2022-02-13 23:30:00|104.94|103.54|104.65|103.25|105.11|103.71|104.6|103.2|137
1644795300000|2022-02-13 23:35:00|104.66|103.26|104.95|103.55|104.95|103.55|104.66|103.26|120
1644795600000|2022-02-13 23:40:00|104.94|103.54|105.04|103.64|105.04|103.64|104.76|103.36|140
1644795900000|2022-02-13 23:45:00|105.05|103.65|105.34|103.94|105.35|103.95|105.05|103.65|186
1644796200000|2022-02-13 23:50:00|105.35|103.95|105.37|103.97|105.46|104.06|105.27|103.87|114
1644796500000|2022-02-13 23:55:00|105.4|104|104.93|103.53|105.42|104.02|104.89|103.49|138
1644796800000|2022-02-14 00:00:00|104.94|103.54|104.74|103.34|105.2|103.8|104.64|103.24|197
1644797100000|2022-02-14 00:05:00|104.73|103.33|104.46|103.06|104.93|103.53|104.18|102.78|287
1644797400000|2022-02-14 00:10:00|104.42|103.02|104.57|103.17|104.81|103.41|104.26|102.86|273
1644797700000|2022-02-14 00:15:00|104.58|103.18|104.59|103.19|104.7|103.3|104.51|103.11|156
1644798000000|2022-02-14 00:20:00|104.58|103.18|104.13|102.73|104.77|103.37|104.04|102.64|149
1644798300000|2022-02-14 00:25:00|104.1|102.7|104|102.6|104.24|102.84|103.9|102.5|173
1644798600000|2022-02-14 00:30:00|103.99|102.59|103.94|102.54|103.99|102.59|103.63|102.23|235
1644798900000|2022-02-14 00:35:00|103.95|102.55|104.21|102.81|104.35|102.95|103.83|102.43|227
1644799200000|2022-02-14 00:40:00|104.24|102.84|103.99|102.59|104.27|102.87|103.85|102.45|288
1644799500000|2022-02-14 00:45:00|104|102.6|104.07|102.67|104.13|102.73|103.71|102.31|226
1644799800000|2022-02-14 00:50:00|104.06|102.66|103.99|102.59|104.26|102.86|103.96|102.56|185
1644800100000|2022-02-14 00:55:00|103.98|102.58|104.18|102.78|104.26|102.86|103.97|102.57|152
1644800400000|2022-02-14 01:00:00|104.17|102.77|104.1|102.7|104.28|102.88|104.01|102.61|205
1644800700000|2022-02-14 01:05:00|104.09|102.69|104.5|103.1|104.55|103.15|104.09|102.69|127
1644801000000|2022-02-14 01:10:00|104.48|103.08|104.58|103.18|104.68|103.28|104.36|102.96|170
1644801300000|2022-02-14 01:15:00|104.56|103.16|104.52|103.12|104.58|103.18|104.39|102.99|192
1644801600000|2022-02-14 01:20:00|104.51|103.11|104.15|102.75|104.58|103.18|103.99|102.59|208
1644801900000|2022-02-14 01:25:00|104.14|102.74|103.71|102.31|104.14|102.74|103.56|102.16|225
1644802200000|2022-02-14 01:30:00|103.69|102.29|103.28|101.88|103.69|102.29|102.82|101.42|267
1644802500000|2022-02-14 01:35:00|103.34|101.94|102.98|101.58|103.54|102.14|102.93|101.53|303
1644802800000|2022-02-14 01:40:00|102.99|101.59|103.06|101.66|103.24|101.84|102.98|101.58|224
1644803100000|2022-02-14 01:45:00|103.07|101.67|102.99|101.59|103.25|101.85|102.85|101.45|237
1644803400000|2022-02-14 01:50:00|103|101.6|102.97|101.57|103.05|101.65|102.6|101.2|209
1644803700000|2022-02-14 01:55:00|102.96|101.56|102.89|101.49|103.07|101.67|102.84|101.44|165
1644804000000|2022-02-14 02:00:00|102.88|101.48|103.11|101.71|103.25|101.85|102.64|101.24|230
1644804300000|2022-02-14 02:05:00|103.09|101.69|103.14|101.74|103.28|101.88|103.07|101.67|169
1644804600000|2022-02-14 02:10:00|103.15|101.75|103.21|101.81|103.25|101.85|103.06|101.66|171
1644804900000|2022-02-14 02:15:00|103.2|101.8|103.43|102.03|103.47|102.07|103.2|101.8|114
1644805200000|2022-02-14 02:20:00|103.42|102.02|103.17|101.77|103.46|102.06|103.13|101.73|159
1644805500000|2022-02-14 02:25:00|103.18|101.78|103.34|101.94|103.34|101.94|103.08|101.68|131
1644805800000|2022-02-14 02:30:00|103.35|101.95|103.07|101.67|103.41|102.01|103.06|101.66|159
1644806100000|2022-02-14 02:35:00|103.06|101.66|103.19|101.79|103.2|101.8|102.88|101.48|153
1644806400000|2022-02-14 02:40:00|103.18|101.78|103.16|101.76|103.19|101.79|103.06|101.66|140
1644806700000|2022-02-14 02:45:00|103.15|101.75|102.96|101.56|103.27|101.87|102.89|101.49|161
1644807000000|2022-02-14 02:50:00|102.95|101.55|102.85|101.45|103|101.6|102.75|101.35|142
1644807300000|2022-02-14 02:55:00|102.84|101.44|102.95|101.55|103.03|101.63|102.84|101.44|103
1644807600000|2022-02-14 03:00:00|102.94|101.54|103.08|101.68|103.16|101.76|102.56|101.16|166
1644807900000|2022-02-14 03:05:00|103.06|101.66|103.06|101.66|103.27|101.87|102.93|101.53|195
1644808200000|2022-02-14 03:10:00|103.07|101.67|103.26|101.86|103.3|101.9|103.07|101.67|147
1644808500000|2022-02-14 03:15:00|103.27|101.87|103.52|102.12|103.54|102.14|103.17|101.77|165
1644808800000|2022-02-14 03:20:00|103.55|102.15|103.6|102.2|103.73|102.33|103.55|102.15|133
1644809100000|2022-02-14 03:25:00|103.59|102.19|103.48|102.08|103.67|102.27|103.48|102.08|114
1644809400000|2022-02-14 03:30:00|103.49|102.09|103.66|102.26|103.76|102.36|103.49|102.09|85
1644809700000|2022-02-14 03:35:00|103.67|102.27|103.73|102.33|103.77|102.37|103.63|102.23|139
1644810000000|2022-02-14 03:40:00|103.72|102.32|103.75|102.35|103.77|102.37|103.71|102.31|64
1644810300000|2022-02-14 03:45:00|103.74|102.34|103.83|102.43|103.85|102.45|103.65|102.25|71
1644810600000|2022-02-14 03:50:00|103.85|102.45|103.85|102.45|103.96|102.56|103.83|102.43|96
1644810900000|2022-02-14 03:55:00|103.87|102.47|103.96|102.56|104.02|102.62|103.83|102.43|81
1644811200000|2022-02-14 04:00:00|103.95|102.55|103.9|102.5|104.01|102.61|103.87|102.47|88
1644811500000|2022-02-14 04:05:00|103.92|102.52|103.68|102.28|103.92|102.52|103.68|102.28|125
1644811800000|2022-02-14 04:10:00|103.67|102.27|103.85|102.45|103.86|102.46|103.64|102.24|103
1644812100000|2022-02-14 04:15:00|103.86|102.46|103.7|102.3|103.88|102.48|103.66|102.26|95
1644812400000|2022-02-14 04:20:00|103.69|102.29|103.67|102.27|103.86|102.46|103.67|102.27|128
1644812700000|2022-02-14 04:25:00|103.69|102.29|103.75|102.35|103.78|102.38|103.66|102.26|83
1644813000000|2022-02-14 04:30:00|103.72|102.32|103.75|102.35|103.76|102.36|103.56|102.16|117
1644813300000|2022-02-14 04:35:00|103.76|102.36|103.73|102.33|103.8|102.4|103.67|102.27|117
1644813600000|2022-02-14 04:40:00|103.75|102.35|103.86|102.46|103.95|102.55|103.67|102.27|93
1644813900000|2022-02-14 04:45:00|103.87|102.47|103.76|102.36|103.87|102.47|103.69|102.29|94
1644814200000|2022-02-14 04:50:00|103.75|102.35|103.95|102.55|104.02|102.62|103.74|102.34|68
1644814500000|2022-02-14 04:55:00|103.96|102.56|104.03|102.63|104.06|102.66|103.95|102.55|60
1644814800000|2022-02-14 05:00:00|104.04|102.64|104.06|102.66|104.28|102.88|104.03|102.63|109
1644815100000|2022-02-14 05:05:00|104.05|102.65|104.07|102.67|104.13|102.73|103.94|102.54|107
1644815400000|2022-02-14 05:10:00|104.06|102.66|104.04|102.64|104.14|102.74|104.03|102.63|96
1644815700000|2022-02-14 05:15:00|104.05|102.65|104.08|102.68|104.26|102.86|103.98|102.58|108
1644816000000|2022-02-14 05:20:00|104.07|102.67|103.96|102.56|104.07|102.67|103.93|102.53|101
1644816300000|2022-02-14 05:25:00|103.97|102.57|103.84|102.44|103.99|102.59|103.81|102.41|88
1644816600000|2022-02-14 05:30:00|103.86|102.46|103.76|102.36|103.95|102.55|103.73|102.33|117
1644816900000|2022-02-14 05:35:00|103.75|102.35|103.65|102.25|103.76|102.36|103.47|102.07|127
1644817200000|2022-02-14 05:40:00|103.64|102.24|103.56|102.16|103.67|102.27|103.55|102.15|92
1644817500000|2022-02-14 05:45:00|103.51|102.11|103.45|102.05|103.65|102.25|103.38|101.98|134
1644817800000|2022-02-14 05:50:00|103.41|102.01|103.28|101.88|103.46|102.06|103.21|101.81|95
1644818100000|2022-02-14 05:55:00|103.31|101.91|103.29|101.89|103.41|102.01|103.26|101.86|114
1644818400000|2022-02-14 06:00:00|103.3|101.9|103.35|101.95|103.46|102.06|103.22|101.82|128
1644818700000|2022-02-14 06:05:00|103.34|101.94|103.18|101.78|103.36|101.96|103.17|101.77|90
1644819000000|2022-02-14 06:10:00|103.17|101.77|103.16|101.76|103.21|101.81|103.07|101.67|84
1644819300000|2022-02-14 06:15:00|103.18|101.78|103.5|102.1|103.53|102.13|103.16|101.76|101
1644819600000|2022-02-14 06:20:00|103.49|102.09|103.38|101.98|103.67|102.27|103.38|101.98|112
1644819900000|2022-02-14 06:25:00|103.37|101.97|103.32|101.92|103.56|102.16|103.26|101.86|160
1644820200000|2022-02-14 06:30:00|103.34|101.94|103.44|102.04|103.46|102.06|103.26|101.86|139
1644820500000|2022-02-14 06:35:00|103.45|102.05|103.3|101.9|103.5|102.1|103.29|101.89|119
1644820800000|2022-02-14 06:40:00|103.35|101.95|103.29|101.89|103.36|101.96|103.27|101.87|112
1644821100000|2022-02-14 06:45:00|103.28|101.88|103.65|102.25|103.66|102.26|103.27|101.87|114
1644821400000|2022-02-14 06:50:00|103.66|102.26|103.95|102.55|104.03|102.63|103.59|102.19|236
1644821700000|2022-02-14 06:55:00|103.96|102.56|104.06|102.66|104.07|102.67|103.94|102.54|82
1644822000000|2022-02-14 07:00:00|104.05|102.65|103.96|102.56|104.07|102.67|103.87|102.47|115
1644822300000|2022-02-14 07:05:00|103.95|102.55|103.96|102.56|104.06|102.66|103.86|102.46|104
1644822600000|2022-02-14 07:10:00|103.97|102.57|103.96|102.56|104.11|102.71|103.9|102.5|106
1644822900000|2022-02-14 07:15:00|103.97|102.57|103.88|102.48|104.06|102.66|103.85|102.45|104
1644823200000|2022-02-14 07:20:00|103.86|102.46|103.84|102.44|103.9|102.5|103.77|102.37|77
1644823500000|2022-02-14 07:25:00|103.83|102.43|103.85|102.45|103.89|102.49|103.75|102.35|53
1644823800000|2022-02-14 07:30:00|103.86|102.46|103.94|102.54|103.94|102.54|103.83|102.43|91
1644824100000|2022-02-14 07:35:00|103.92|102.52|104.05|102.65|104.06|102.66|103.86|102.46|87
1644824400000|2022-02-14 07:40:00|104.04|102.64|104.11|102.71|104.16|102.76|104|102.6|86
1644824700000|2022-02-14 07:45:00|104.13|102.73|104.16|102.76|104.16|102.76|104.04|102.64|77
1644825000000|2022-02-14 07:50:00|104.15|102.75|104.38|102.98|104.52|103.12|104.15|102.75|163
1644825300000|2022-02-14 07:55:00|104.37|102.97|104.52|103.12|104.52|103.12|104.37|102.97|92
1644825600000|2022-02-14 08:00:00|104.54|103.14|104.63|103.23|104.63|103.23|104.46|103.06|109
1644825900000|2022-02-14 08:05:00|104.62|103.22|104.87|103.47|104.88|103.48|104.59|103.19|106
1644826200000|2022-02-14 08:10:00|104.86|103.46|104.81|103.41|104.86|103.46|104.75|103.35|136
1644826500000|2022-02-14 08:15:00|104.78|103.38|104.75|103.35|104.86|103.46|104.75|103.35|40
1644826800000|2022-02-14 08:20:00|104.77|103.37|104.65|103.25|104.83|103.43|104.64|103.24|90
1644827100000|2022-02-14 08:25:00|104.64|103.24|104.25|102.85|104.64|103.24|104.24|102.84|170
1644827400000|2022-02-14 08:30:00|104.26|102.86|103.98|102.58|104.36|102.96|103.94|102.54|173
1644827700000|2022-02-14 08:35:00|103.97|102.57|103.89|102.49|104.1|102.7|103.86|102.46|125
1644828000000|2022-02-14 08:40:00|103.88|102.48|103.92|102.52|103.96|102.56|103.86|102.46|140
1644828300000|2022-02-14 08:45:00|103.95|102.55|103.86|102.46|104.02|102.62|103.77|102.37|129
1644828600000|2022-02-14 08:50:00|103.85|102.45|103.85|102.45|103.97|102.57|103.81|102.41|103
1644828900000|2022-02-14 08:55:00|103.84|102.44|103.56|102.16|103.89|102.49|103.52|102.12|87
1644829200000|2022-02-14 09:00:00|103.57|102.17|103.34|101.94|103.57|102.17|103.19|101.79|129
1644829500000|2022-02-14 09:05:00|103.33|101.93|103.23|101.83|103.33|101.93|103.09|101.69|106
1644829800000|2022-02-14 09:10:00|103.22|101.82|103.17|101.77|103.35|101.95|103.05|101.65|113
1644830100000|2022-02-14 09:15:00|103.18|101.78|103.43|102.03|103.44|102.04|103.16|101.76|87
1644830400000|2022-02-14 09:20:00|103.42|102.02|103.47|102.07|103.63|102.23|103.34|101.94|129
1644830700000|2022-02-14 09:25:00|103.45|102.05|103.46|102.06|103.53|102.13|103.35|101.95|101
1644831000000|2022-02-14 09:30:00|103.45|102.05|103.46|102.06|103.64|102.24|103.44|102.04|103
1644831300000|2022-02-14 09:35:00|103.45|102.05|103.35|101.95|103.63|102.23|103.35|101.95|99
1644831600000|2022-02-14 09:40:00|103.36|101.96|103.18|101.78|103.37|101.97|103.15|101.75|108
1644831900000|2022-02-14 09:45:00|103.19|101.79|103.18|101.78|103.34|101.94|103.15|101.75|134
1644832200000|2022-02-14 09:50:00|103.2|101.8|103.24|101.84|103.33|101.93|103.16|101.76|92
1644832500000|2022-02-14 09:55:00|103.25|101.85|103.23|101.83|103.28|101.88|103.15|101.75|109
1644832800000|2022-02-14 10:00:00|103.25|101.85|103.1|101.7|103.26|101.86|102.89|101.49|111
1644833100000|2022-02-14 10:05:00|103.09|101.69|103.25|101.85|103.35|101.95|103.07|101.67|105
1644833400000|2022-02-14 10:10:00|103.24|101.84|103.4|102|103.41|102.01|103.24|101.84|127
1644833700000|2022-02-14 10:15:00|103.43|102.03|103.18|101.78|103.43|102.03|103.16|101.76|124
1644834000000|2022-02-14 10:20:00|103.2|101.8|103.35|101.95|103.38|101.98|103.17|101.77|114
1644834300000|2022-02-14 10:25:00|103.37|101.97|103.36|101.96|103.43|102.03|103.27|101.87|114
1644834600000|2022-02-14 10:30:00|103.37|101.97|103.34|101.94|103.39|101.99|103.25|101.85|75
1644834900000|2022-02-14 10:35:00|103.33|101.93|103.35|101.95|103.44|102.04|103.24|101.84|110
1644835200000|2022-02-14 10:40:00|103.34|101.94|103.29|101.89|103.4|102|103.26|101.86|72
1644835500000|2022-02-14 10:45:00|103.3|101.9|103.47|102.07|103.48|102.08|103.25|101.85|72
1644835800000|2022-02-14 10:50:00|103.48|102.08|103.31|101.91|103.49|102.09|103.28|101.88|78
1644836100000|2022-02-14 10:55:00|103.29|101.89|103.27|101.87|103.39|101.99|103.2|101.8|74
1644836400000|2022-02-14 11:00:00|103.29|101.89|103.31|101.91|103.34|101.94|103.26|101.86|46
1644836700000|2022-02-14 11:05:00|103.32|101.92|103.18|101.78|103.32|101.92|103.18|101.78|60
1644837000000|2022-02-14 11:10:00|103.2|101.8|103.18|101.78|103.35|101.95|103.16|101.76|83
1644837300000|2022-02-14 11:15:00|103.17|101.77|103.27|101.87|103.34|101.94|103.08|101.68|81
1644837600000|2022-02-14 11:20:00|103.29|101.89|103.61|102.21|103.61|102.21|103.26|101.86|71
1644837900000|2022-02-14 11:25:00|103.6|102.2|103.78|102.38|103.83|102.43|103.58|102.18|73
1644838200000|2022-02-14 11:30:00|103.77|102.37|103.77|102.37|103.81|102.41|103.67|102.27|95
1644838500000|2022-02-14 11:35:00|103.75|102.35|103.93|102.53|103.96|102.56|103.69|102.29|72
1644838800000|2022-02-14 11:40:00|103.94|102.54|104.07|102.67|104.07|102.67|103.89|102.49|67
1644839100000|2022-02-14 11:45:00|104.06|102.66|103.66|102.26|104.06|102.66|103.59|102.19|127
1644839400000|2022-02-14 11:50:00|103.65|102.25|103.92|102.52|103.92|102.52|103.61|102.21|72
1644839700000|2022-02-14 11:55:00|103.89|102.49|103.79|102.39|103.93|102.53|103.78|102.38|62
1644840000000|2022-02-14 12:00:00|103.82|102.42|103.66|102.26|103.9|102.5|103.58|102.18|119
1644840300000|2022-02-14 12:05:00|103.65|102.25|103.52|102.12|103.7|102.3|103.52|102.12|97
1644840600000|2022-02-14 12:10:00|103.54|102.14|103.48|102.08|103.58|102.18|103.4|102|119
1644840900000|2022-02-14 12:15:00|103.47|102.07|103.46|102.06|103.57|102.17|103.3|101.9|116
1644841200000|2022-02-14 12:20:00|103.45|102.05|103.48|102.08|103.6|102.2|103.45|102.05|84
1644841500000|2022-02-14 12:25:00|103.47|102.07|103.69|102.29|103.69|102.29|103.46|102.06|69
1644841800000|2022-02-14 12:30:00|103.71|102.31|103.58|102.18|103.71|102.31|103.55|102.15|127
1644842100000|2022-02-14 12:35:00|103.6|102.2|104.06|102.66|104.07|102.67|103.48|102.08|86
1644842400000|2022-02-14 12:40:00|104.05|102.65|104.5|103.1|104.56|103.16|104.05|102.65|187
1644842700000|2022-02-14 12:45:00|104.49|103.09|104.39|102.99|104.76|103.36|104.31|102.91|172
1644843000000|2022-02-14 12:50:00|104.37|102.97|104.68|103.28|104.71|103.31|104.37|102.97|131
1644843300000|2022-02-14 12:55:00|104.71|103.31|105.01|103.61|105.13|103.73|104.67|103.27|179
1644843600000|2022-02-14 13:00:00|105.02|103.62|105.27|103.87|105.45|104.05|105|103.6|150
1644843900000|2022-02-14 13:05:00|105.26|103.86|105.49|104.09|105.49|104.09|105.26|103.86|120
1644844200000|2022-02-14 13:10:00|105.48|104.08|105.19|103.79|105.48|104.08|105.18|103.78|108
1644844500000|2022-02-14 13:15:00|105.23|103.83|105.37|103.97|105.4|104|105.19|103.79|87
1644844800000|2022-02-14 13:20:00|105.36|103.96|105.45|104.05|105.49|104.09|105.28|103.88|125
1644845100000|2022-02-14 13:25:00|105.46|104.06|105.73|104.33|105.73|104.33|105.46|104.06|87
1644845400000|2022-02-14 13:30:00|105.74|104.34|105.59|104.19|105.78|104.38|105.41|104.01|193
1644845700000|2022-02-14 13:35:00|105.57|104.17|105.45|104.05|105.66|104.26|105.37|103.97|134
1644846000000|2022-02-14 13:40:00|105.44|104.04|105.13|103.73|105.45|104.05|105.13|103.73|89
1644846300000|2022-02-14 13:45:00|105.15|103.75|105.15|103.75|105.22|103.82|105.08|103.68|108
1644846600000|2022-02-14 13:50:00|105.17|103.77|105.3|103.9|105.33|103.93|105.17|103.77|92
1644846900000|2022-02-14 13:55:00|105.31|103.91|105.27|103.87|105.33|103.93|105.24|103.84|84
1644847200000|2022-02-14 14:00:00|105.26|103.86|105.35|103.95|105.38|103.98|105.18|103.78|123
1644847500000|2022-02-14 14:05:00|105.34|103.94|105.5|104.1|105.52|104.12|105.29|103.89|106
1644847800000|2022-02-14 14:10:00|105.51|104.11|105.6|104.2|105.67|104.27|105.47|104.07|95
1644848100000|2022-02-14 14:15:00|105.57|104.17|105.55|104.15|105.69|104.29|105.43|104.03|103
1644848400000|2022-02-14 14:20:00|105.59|104.19|105.95|104.55|106.02|104.62|105.57|104.17|104
1644848700000|2022-02-14 14:25:00|105.94|104.54|105.77|104.37|106.01|104.61|105.76|104.36|139
1644849000000|2022-02-14 14:30:00|105.8|104.4|105.64|104.24|106.12|104.72|105.4|104|272
1644849300000|2022-02-14 14:35:00|105.63|104.23|105.44|104.04|105.78|104.38|105.44|104.04|209
1644849600000|2022-02-14 14:40:00|105.43|104.03|105.55|104.15|105.72|104.32|105.41|104.01|193
1644849900000|2022-02-14 14:45:00|105.54|104.14|105.39|103.99|105.54|104.14|105.21|103.81|210
1644850200000|2022-02-14 14:50:00|105.38|103.98|105.63|104.23|105.64|104.24|105.37|103.97|128
1644850500000|2022-02-14 14:55:00|105.64|104.24|105.35|103.95|105.66|104.26|105.32|103.92|128
1644850800000|2022-02-14 15:00:00|105.36|103.96|105.2|103.8|105.39|103.99|105.08|103.68|165
1644851100000|2022-02-14 15:05:00|105.23|103.83|105.34|103.94|105.37|103.97|105.14|103.74|166
1644851400000|2022-02-14 15:10:00|105.35|103.95|105.47|104.07|105.61|104.21|105.34|103.94|120
1644851700000|2022-02-14 15:15:00|105.49|104.09|105.35|103.95|105.51|104.11|105.25|103.85|142
1644852000000|2022-02-14 15:20:00|105.37|103.97|105.27|103.87|105.45|104.05|105.25|103.85|176
1644852300000|2022-02-14 15:25:00|105.26|103.86|105.19|103.79|105.3|103.9|105.14|103.74|133
1644852600000|2022-02-14 15:30:00|105.2|103.8|104.96|103.56|105.24|103.84|104.95|103.55|109
1644852900000|2022-02-14 15:35:00|104.95|103.55|104.87|103.47|104.98|103.58|104.73|103.33|125
1644853200000|2022-02-14 15:40:00|104.89|103.49|105.04|103.64|105.1|103.7|104.86|103.46|146
1644853500000|2022-02-14 15:45:00|105.05|103.65|105.06|103.66|105.23|103.83|105.03|103.63|136
1644853800000|2022-02-14 15:50:00|105.07|103.67|105.07|103.67|105.2|103.8|105.03|103.63|93
1644854100000|2022-02-14 15:55:00|105.09|103.69|105.04|103.64|105.23|103.83|105.03|103.63|143
1644854400000|2022-02-14 16:00:00|105.05|103.65|105.24|103.84|105.26|103.86|104.98|103.58|155
1644854700000|2022-02-14 16:05:00|105.23|103.83|105.36|103.96|105.43|104.03|105.17|103.77|109
1644855000000|2022-02-14 16:10:00|105.37|103.97|105.33|103.93|105.44|104.04|105.27|103.87|117
1644855300000|2022-02-14 16:15:00|105.32|103.92|105.65|104.25|105.69|104.29|105.32|103.92|88
1644855600000|2022-02-14 16:20:00|105.67|104.27|105.55|104.15|105.67|104.27|105.55|104.15|111
1644855900000|2022-02-14 16:25:00|105.56|104.16|105.69|104.29|105.75|104.35|105.55|104.15|65
1644856200000|2022-02-14 16:30:00|105.74|104.34|105.73|104.33|105.77|104.37|105.67|104.27|53
1644856500000|2022-02-14 16:35:00|105.83|104.43|105.88|104.48|105.97|104.57|105.82|104.42|148
1644856800000|2022-02-14 16:40:00|105.9|104.5|105.87|104.47|105.91|104.51|105.77|104.37|132
1644857100000|2022-02-14 16:45:00|105.85|104.45|105.98|104.58|105.98|104.58|105.8|104.4|111
1644857400000|2022-02-14 16:50:00|105.95|104.55|105.85|104.45|106.05|104.65|105.78|104.38|99
1644857700000|2022-02-14 16:55:00|105.89|104.49|105.81|104.41|105.91|104.51|105.77|104.37|80
1644858000000|2022-02-14 17:00:00|105.82|104.42|105.78|104.38|105.92|104.52|105.74|104.34|112
1644858300000|2022-02-14 17:05:00|105.8|104.4|105.88|104.48|105.9|104.5|105.75|104.35|83
1644858600000|2022-02-14 17:10:00|105.9|104.5|105.85|104.45|105.98|104.58|105.78|104.38|103
1644858900000|2022-02-14 17:15:00|105.86|104.46|105.97|104.57|106.04|104.64|105.86|104.46|55
1644859200000|2022-02-14 17:20:00|105.96|104.56|105.89|104.49|105.97|104.57|105.87|104.47|64
1644859500000|2022-02-14 17:25:00|105.9|104.5|105.87|104.47|105.96|104.56|105.81|104.41|77
1644859800000|2022-02-14 17:30:00|105.88|104.48|105.68|104.28|106.03|104.63|105.67|104.27|75
1644860100000|2022-02-14 17:35:00|105.71|104.31|105.49|104.09|105.71|104.31|105.36|103.96|111
1644860400000|2022-02-14 17:40:00|105.52|104.12|105.47|104.07|105.54|104.14|105.47|104.07|76
1644860700000|2022-02-14 17:45:00|105.45|104.05|105.5|104.1|105.61|104.21|105.37|103.97|93
1644861000000|2022-02-14 17:50:00|105.49|104.09|105.36|103.96|105.78|104.38|105.25|103.85|134
1644861300000|2022-02-14 17:55:00|105.39|103.99|105.37|103.97|105.48|104.08|105.31|103.91|84
1644861600000|2022-02-14 18:00:00|105.4|104|105.35|103.95|105.47|104.07|105.22|103.82|111
1644861900000|2022-02-14 18:05:00|105.36|103.96|105.37|103.97|105.49|104.09|105.34|103.94|106
1644862200000|2022-02-14 18:10:00|105.36|103.96|105.27|103.87|105.41|104.01|105.26|103.86|108
1644862500000|2022-02-14 18:15:00|105.28|103.88|105.47|104.07|105.49|104.09|105.26|103.86|81
1644862800000|2022-02-14 18:20:00|105.48|104.08|104.98|103.58|105.55|104.15|104.96|103.56|120
1644863100000|2022-02-14 18:25:00|105.01|103.61|105.15|103.75|105.16|103.76|104.98|103.58|81
1644863400000|2022-02-14 18:30:00|105.14|103.74|105.01|103.61|105.18|103.78|104.92|103.52|170
1644863700000|2022-02-14 18:35:00|104.99|103.59|105.01|103.61|105.15|103.75|104.97|103.57|90
1644864000000|2022-02-14 18:40:00|105.02|103.62|105.06|103.66|105.15|103.75|104.98|103.58|103
1644864300000|2022-02-14 18:45:00|105.07|103.67|104.98|103.58|105.16|103.76|104.9|103.5|91
1644864600000|2022-02-14 18:50:00|104.95|103.55|104.53|103.13|104.97|103.57|104.5|103.1|74
1644864900000|2022-02-14 18:55:00|104.52|103.12|104.41|103.01|104.55|103.15|104.32|102.92|120
1644865200000|2022-02-14 19:00:00|104.4|103|104.19|102.79|104.59|103.19|104.18|102.78|160
1644865500000|2022-02-14 19:05:00|104.18|102.78|103.8|102.4|104.31|102.91|103.8|102.4|185
1644865800000|2022-02-14 19:10:00|103.84|102.44|103.83|102.43|103.95|102.55|103.69|102.29|202
1644866100000|2022-02-14 19:15:00|103.82|102.42|103.65|102.25|103.85|102.45|103.48|102.08|163
1644866400000|2022-02-14 19:20:00|103.66|102.26|103.36|101.96|103.76|102.36|103.3|101.9|126
1644866700000|2022-02-14 19:25:00|103.34|101.94|103.55|102.15|103.55|102.15|103.24|101.84|140
1644867000000|2022-02-14 19:30:00|103.47|102.07|103.58|102.18|103.61|102.21|103.23|101.83|78
1644867300000|2022-02-14 19:35:00|103.59|102.19|103.92|102.52|104.05|102.65|103.58|102.18|137
1644867600000|2022-02-14 19:40:00|103.9|102.5|103.78|102.38|103.91|102.51|103.68|102.28|140
1644867900000|2022-02-14 19:45:00|103.77|102.37|103.52|102.12|103.89|102.49|103.4|102|168
1644868200000|2022-02-14 19:50:00|103.51|102.11|103.6|102.2|103.85|102.45|103.5|102.1|136
1644868500000|2022-02-14 19:55:00|103.63|102.23|103.75|102.35|103.75|102.35|103.58|102.18|94
1644868800000|2022-02-14 20:00:00|103.74|102.34|103.81|102.41|103.96|102.56|103.61|102.21|104
1644869100000|2022-02-14 20:05:00|103.82|102.42|103.69|102.29|103.82|102.42|103.44|102.04|140
1644869400000|2022-02-14 20:10:00|103.71|102.31|103.72|102.32|103.73|102.33|103.54|102.14|93
1644869700000|2022-02-14 20:15:00|103.73|102.33|103.54|102.14|103.75|102.35|103.47|102.07|110
1644870000000|2022-02-14 20:20:00|103.53|102.13|103.56|102.16|103.67|102.27|103.44|102.04|92
1644870300000|2022-02-14 20:25:00|103.55|102.15|103.58|102.18|103.63|102.23|103.52|102.12|89
1644870600000|2022-02-14 20:30:00|103.57|102.17|104.2|102.8|104.21|102.81|103.55|102.15|124
1644870900000|2022-02-14 20:35:00|104.17|102.77|104.26|102.86|104.28|102.88|104.05|102.65|140
1644871200000|2022-02-14 20:40:00|104.27|102.87|104.37|102.97|104.37|102.97|104.18|102.78|86
1644871500000|2022-02-14 20:45:00|104.38|102.98|104.56|103.16|104.58|103.18|104.18|102.78|78
1644871800000|2022-02-14 20:50:00|104.54|103.14|104.36|102.96|104.54|103.14|104.28|102.88|81
1644872100000|2022-02-14 20:55:00|104.37|102.97|104.18|102.78|104.41|103.01|104.18|102.78|108
1644872400000|2022-02-14 21:00:00|104.2|102.8|104.44|103.04|104.45|103.05|104.2|102.8|49
1644872700000|2022-02-14 21:05:00|104.43|103.03|104.45|103.05|104.46|103.06|104.28|102.88|58
1644873000000|2022-02-14 21:10:00|104.47|103.07|104.47|103.07|104.49|103.09|104.37|102.97|45
1644873300000|2022-02-14 21:15:00|104.48|103.08|104.61|103.21|104.62|103.22|104.36|102.96|38
1644873600000|2022-02-14 21:20:00|104.62|103.22|104.44|103.04|104.64|103.24|104.37|102.97|51
1644873900000|2022-02-14 21:25:00|104.45|103.05|104.33|102.93|104.45|103.05|104.26|102.86|42
1644874200000|2022-02-14 21:30:00|104.34|102.94|104.27|102.87|104.45|103.05|104.25|102.85|52
1644874500000|2022-02-14 21:35:00|104.28|102.88|104.87|103.47|105.02|103.62|104.27|102.87|157
1644874800000|2022-02-14 21:40:00|104.88|103.48|105.17|103.77|105.5|104.1|104.88|103.48|133
1644875100000|2022-02-14 21:45:00|105.18|103.78|104.86|103.46|105.44|104.04|104.85|103.45|172
1644875400000|2022-02-14 21:50:00|104.91|103.51|104.99|103.59|105.11|103.71|104.76|103.36|151
1644875700000|2022-02-14 21:55:00|105.01|103.61|104.71|103.31|105.06|103.66|104.7|103.3|106
1644876000000|2022-02-14 22:00:00|104.72|103.32|104.86|103.46|104.89|103.49|104.72|103.32|46
1644876300000|2022-02-14 22:05:00|104.85|103.45|105.16|103.76|105.16|103.76|104.83|103.43|73
1644876600000|2022-02-14 22:10:00|105.17|103.77|105.48|104.08|105.58|104.18|105.09|103.69|176
1644876900000|2022-02-14 22:15:00|105.5|104.1|105.7|104.3|105.71|104.31|105.46|104.06|88
1644877200000|2022-02-14 22:20:00|105.69|104.29|105.57|104.17|105.71|104.31|105.55|104.15|67
1644877500000|2022-02-14 22:25:00|105.55|104.15|105.58|104.18|105.58|104.18|105.38|103.98|35
1644877800000|2022-02-14 22:30:00|105.61|104.21|105.59|104.19|105.61|104.21|105.58|104.18|15
1644878100000|2022-02-14 22:35:00|105.6|104.2|105.62|104.22|105.63|104.23|105.58|104.18|18
1644878400000|2022-02-14 22:40:00|105.59|104.19|105.76|104.36|105.77|104.37|105.59|104.19|45
1644878700000|2022-02-14 22:45:00|105.75|104.35|105.58|104.18|105.75|104.35|105.48|104.08|64
1644879000000|2022-02-14 22:50:00|105.59|104.19|105.72|104.32|105.75|104.35|105.56|104.16|38
1644879300000|2022-02-14 22:55:00|105.73|104.33|105.81|104.41|105.83|104.43|105.68|104.28|52
1644879600000|2022-02-14 23:00:00|105.8|104.4|105.83|104.43|106.04|104.64|105.77|104.37|108
1644879900000|2022-02-14 23:05:00|105.8|104.4|105.67|104.27|105.81|104.41|105.59|104.19|100
1644880200000|2022-02-14 23:10:00|105.68|104.28|105.47|104.07|105.77|104.37|105.45|104.05|126
1644880500000|2022-02-14 23:15:00|105.46|104.06|105.57|104.17|105.69|104.29|105.46|104.06|88
1644880800000|2022-02-14 23:20:00|105.56|104.16|105.56|104.16|105.69|104.29|105.51|104.11|123
1644881100000|2022-02-14 23:25:00|105.55|104.15|105.5|104.1|105.67|104.27|105.5|104.1|71
1644881400000|2022-02-14 23:30:00|105.52|104.12|105.84|104.44|105.9|104.5|105.48|104.08|81
1644881700000|2022-02-14 23:35:00|105.83|104.43|105.84|104.44|105.84|104.44|105.73|104.33|35
1644882000000|2022-02-14 23:40:00|105.77|104.37|105.84|104.44|105.85|104.45|105.75|104.35|35
1644882300000|2022-02-14 23:45:00|105.86|104.46|105.74|104.34|105.86|104.46|105.65|104.25|95
1644882600000|2022-02-14 23:50:00|105.73|104.33|105.82|104.42|105.85|104.45|105.66|104.26|78
1644882900000|2022-02-14 23:55:00|105.79|104.39|105.65|104.25|105.8|104.4|105.65|104.25|59
1644883200000|2022-02-15 00:00:00|105.67|104.27|105.78|104.38|105.85|104.45|105.64|104.24|112
1644883500000|2022-02-15 00:05:00|105.82|104.42|106.35|104.95|106.42|105.02|105.76|104.36|102
1644883800000|2022-02-15 00:10:00|106.36|104.96|106.2|104.8|106.4|105|106.2|104.8|67
1644884100000|2022-02-15 00:15:00|106.21|104.81|106.31|104.91|106.46|105.06|106.18|104.78|104
1644884400000|2022-02-15 00:20:00|106.32|104.92|106.63|105.23|106.65|105.25|106.31|104.91|103
1644884700000|2022-02-15 00:25:00|106.64|105.24|106.71|105.31|106.83|105.43|106.57|105.17|83
1644885000000|2022-02-15 00:30:00|106.68|105.28|106.5|105.1|106.69|105.29|106.37|104.97|68
1644885300000|2022-02-15 00:35:00|106.48|105.08|106.43|105.03|106.51|105.11|106.37|104.97|76
1644885600000|2022-02-15 00:40:00|106.44|105.04|106.15|104.75|106.45|105.05|106.08|104.68|92
1644885900000|2022-02-15 00:45:00|106.16|104.76|106.18|104.78|106.31|104.91|106.08|104.68|59
1644886200000|2022-02-15 00:50:00|106.16|104.76|106.09|104.69|106.16|104.76|106.04|104.64|75
1644886500000|2022-02-15 00:55:00|106.1|104.7|106.27|104.87|106.33|104.93|106.07|104.67|61
1644886800000|2022-02-15 01:00:00|106.29|104.89|106.09|104.69|106.32|104.92|106.07|104.67|45
1644887100000|2022-02-15 01:05:00|106.07|104.67|105.86|104.46|106.11|104.71|105.78|104.38|104
1644887400000|2022-02-15 01:10:00|105.85|104.45|105.79|104.39|105.93|104.53|105.67|104.27|97
1644887700000|2022-02-15 01:15:00|105.8|104.4|106.04|104.64|106.12|104.72|105.8|104.4|106
1644888000000|2022-02-15 01:20:00|106.03|104.63|106.26|104.86|106.26|104.86|105.97|104.57|77
1644888300000|2022-02-15 01:25:00|106.25|104.85|106.78|105.38|106.99|105.59|106.25|104.85|132
1644888600000|2022-02-15 01:30:00|106.83|105.43|107.65|106.25|107.66|106.26|106.83|105.43|147
1644888900000|2022-02-15 01:35:00|107.66|106.26|107.85|106.45|108.34|106.94|107.59|106.19|320
1644889200000|2022-02-15 01:40:00|107.86|106.46|108.07|106.67|108.08|106.68|107.75|106.35|194
1644889500000|2022-02-15 01:45:00|108.06|106.66|108.36|106.96|108.43|107.03|107.91|106.51|168
1644889800000|2022-02-15 01:50:00|108.35|106.95|108.13|106.73|108.39|106.99|108.06|106.66|89
1644890100000|2022-02-15 01:55:00|108.14|106.74|108.15|106.75|108.25|106.85|108.05|106.65|115
1644890400000|2022-02-15 02:00:00|108.16|106.76|108.35|106.95|108.36|106.96|107.96|106.56|161
1644890700000|2022-02-15 02:05:00|108.36|106.96|108.94|107.54|108.95|107.55|108.35|106.95|155
1644891000000|2022-02-15 02:10:00|108.95|107.55|108.66|107.26|109.04|107.64|108.57|107.17|105
1644891300000|2022-02-15 02:15:00|108.65|107.25|108.73|107.33|108.86|107.46|108.6|107.2|84
1644891600000|2022-02-15 02:20:00|108.71|107.31|108.71|107.31|108.82|107.42|108.67|107.27|114
1644891900000|2022-02-15 02:25:00|108.72|107.32|108.65|107.25|108.9|107.5|108.56|107.16|119
1644892200000|2022-02-15 02:30:00|108.67|107.27|108.6|107.2|108.68|107.28|108.45|107.05|135
1644892500000|2022-02-15 02:35:00|108.59|107.19|108.63|107.23|108.75|107.35|108.53|107.13|88
1644892800000|2022-02-15 02:40:00|108.64|107.24|108.67|107.27|108.67|107.27|108.55|107.15|112
1644893100000|2022-02-15 02:45:00|108.68|107.28|108.68|107.28|108.78|107.38|108.67|107.27|48
1644893400000|2022-02-15 02:50:00|108.66|107.26|108.55|107.15|108.75|107.35|108.45|107.05|94
1644893700000|2022-02-15 02:55:00|108.56|107.16|108.56|107.16|108.63|107.23|108.46|107.06|73
1644894000000|2022-02-15 03:00:00|108.57|107.17|108.71|107.31|108.77|107.37|108.57|107.17|86
1644894300000|2022-02-15 03:05:00|108.7|107.3|108.53|107.13|108.82|107.42|108.45|107.05|97
1644894600000|2022-02-15 03:10:00|108.54|107.14|108.66|107.26|108.66|107.26|108.53|107.13|69
1644894900000|2022-02-15 03:15:00|108.67|107.27|108.47|107.07|108.73|107.33|108.45|107.05|91
1644895200000|2022-02-15 03:20:00|108.48|107.08|108.42|107.02|108.5|107.1|108.37|106.97|35
1644895500000|2022-02-15 03:25:00|108.45|107.05|108.61|107.21|108.61|107.21|108.45|107.05|54
1644895800000|2022-02-15 03:30:00|108.6|107.2|108.77|107.37|108.79|107.39|108.6|107.2|80
1644896100000|2022-02-15 03:35:00|108.76|107.36|108.69|107.29|108.76|107.36|108.66|107.26|47
1644896400000|2022-02-15 03:40:00|108.7|107.3|108.66|107.26|108.71|107.31|108.65|107.25|36
1644896700000|2022-02-15 03:45:00|108.67|107.27|108.67|107.27|108.69|107.29|108.58|107.18|39
1644897000000|2022-02-15 03:50:00|108.65|107.25|108.64|107.24|108.68|107.28|108.64|107.24|21
1644897300000|2022-02-15 03:55:00|108.62|107.22|108.56|107.16|108.67|107.27|108.56|107.16|42
1644897600000|2022-02-15 04:00:00|108.57|107.17|108.75|107.35|108.82|107.42|108.53|107.13|140
1644897900000|2022-02-15 04:05:00|108.74|107.34|108.44|107.04|108.74|107.34|108.33|106.93|99
1644898200000|2022-02-15 04:10:00|108.42|107.02|108.32|106.92|108.42|107.02|108.25|106.85|79
1644898500000|2022-02-15 04:15:00|108.33|106.93|108.25|106.85|108.44|107.04|108.24|106.84|69
1644898800000|2022-02-15 04:20:00|108.26|106.86|108.24|106.84|108.35|106.95|108.15|106.75|96
1644899100000|2022-02-15 04:25:00|108.23|106.83|107.96|106.56|108.29|106.89|107.95|106.55|100
1644899400000|2022-02-15 04:30:00|107.95|106.55|107.65|106.25|108.05|106.65|107.65|106.25|84
1644899700000|2022-02-15 04:35:00|107.67|106.27|107.44|106.04|107.68|106.28|107.41|106.01|103
1644900000000|2022-02-15 04:40:00|107.45|106.05|107.65|106.25|107.69|106.29|107.45|106.05|88
1644900300000|2022-02-15 04:45:00|107.66|106.26|107.67|106.27|107.75|106.35|107.63|106.23|113
1644900600000|2022-02-15 04:50:00|107.65|106.25|107.64|106.24|107.73|106.33|107.55|106.15|100
1644900900000|2022-02-15 04:55:00|107.65|106.25|107.54|106.14|107.68|106.28|107.45|106.05|109
1644901200000|2022-02-15 05:00:00|107.55|106.15|107.53|106.13|107.66|106.26|107.46|106.06|83
1644901500000|2022-02-15 05:05:00|107.54|106.14|107.34|105.94|107.55|106.15|107.16|105.76|147
1644901800000|2022-02-15 05:10:00|107.35|105.95|107.35|105.95|107.4|106|107.26|105.86|90
1644902100000|2022-02-15 05:15:00|107.34|105.94|107.49|106.09|107.54|106.14|107.34|105.94|100
1644902400000|2022-02-15 05:20:00|107.48|106.08|107.61|106.21|107.65|106.25|107.48|106.08|87
1644902700000|2022-02-15 05:25:00|107.62|106.22|107.82|106.42|107.83|106.43|107.58|106.18|80
1644903000000|2022-02-15 05:30:00|107.81|106.41|107.64|106.24|107.82|106.42|107.55|106.15|113
1644903300000|2022-02-15 05:35:00|107.63|106.23|107.69|106.29|107.7|106.3|107.58|106.18|68
1644903600000|2022-02-15 05:40:00|107.68|106.28|107.63|106.23|107.72|106.32|107.62|106.22|62
1644903900000|2022-02-15 05:45:00|107.64|106.24|107.74|106.34|107.76|106.36|107.64|106.24|66
1644904200000|2022-02-15 05:50:00|107.73|106.33|107.59|106.19|107.79|106.39|107.56|106.16|86
1644904500000|2022-02-15 05:55:00|107.58|106.18|107.64|106.24|107.69|106.29|107.58|106.18|91
1644904800000|2022-02-15 06:00:00|107.65|106.25|107.71|106.31|107.71|106.31|107.58|106.18|84
1644905100000|2022-02-15 06:05:00|107.69|106.29|107.76|106.36|107.81|106.41|107.65|106.25|60
1644905400000|2022-02-15 06:10:00|107.79|106.39|107.95|106.55|108.06|106.66|107.79|106.39|57
1644905700000|2022-02-15 06:15:00|107.94|106.54|107.85|106.45|107.97|106.57|107.84|106.44|38
1644906000000|2022-02-15 06:20:00|107.86|106.46|107.75|106.35|107.95|106.55|107.75|106.35|89
1644906300000|2022-02-15 06:25:00|107.72|106.32|107.75|106.35|107.79|106.39|107.59|106.19|81
1644906600000|2022-02-15 06:30:00|107.76|106.36|107.67|106.27|107.79|106.39|107.65|106.25|59
1644906900000|2022-02-15 06:35:00|107.68|106.28|107.69|106.29|107.8|106.4|107.65|106.25|81
1644907200000|2022-02-15 06:40:00|107.65|106.25|107.58|106.18|107.71|106.31|107.55|106.15|64
1644907500000|2022-02-15 06:45:00|107.59|106.19|107.68|106.28|107.7|106.3|107.57|106.17|51
1644907800000|2022-02-15 06:50:00|107.67|106.27|107.77|106.37|107.8|106.4|107.66|106.26|76
1644908100000|2022-02-15 06:55:00|107.79|106.39|107.67|106.27|107.8|106.4|107.6|106.2|80
1644908400000|2022-02-15 07:00:00|107.68|106.28|107.64|106.24|107.71|106.31|107.55|106.15|85
1644908700000|2022-02-15 07:05:00|107.65|106.25|107.81|106.41|107.87|106.47|107.65|106.25|65
1644909000000|2022-02-15 07:10:00|107.77|106.37|107.64|106.24|107.8|106.4|107.56|106.16|87
1644909300000|2022-02-15 07:15:00|107.65|106.25|107.75|106.35|107.75|106.35|107.56|106.16|60
1644909600000|2022-02-15 07:20:00|107.73|106.33|107.67|106.27|107.73|106.33|107.64|106.24|40
1644909900000|2022-02-15 07:25:00|107.68|106.28|107.66|106.26|107.86|106.46|107.65|106.25|73
1644910200000|2022-02-15 07:30:00|107.67|106.27|107.46|106.06|107.8|106.4|107.45|106.05|121
1644910500000|2022-02-15 07:35:00|107.48|106.08|107.4|106|107.54|106.14|107.31|105.91|145
1644910800000|2022-02-15 07:40:00|107.41|106.01|107.53|106.13|107.55|106.15|107.27|105.87|98
1644911100000|2022-02-15 07:45:00|107.54|106.14|107.73|106.33|107.73|106.33|107.53|106.13|54
1644911400000|2022-02-15 07:50:00|107.74|106.34|107.76|106.36|107.87|106.47|107.74|106.34|75
1644911700000|2022-02-15 07:55:00|107.8|106.4|107.76|106.36|107.8|106.4|107.68|106.28|67
1644912000000|2022-02-15 08:00:00|107.75|106.35|107.79|106.39|108.36|106.96|107.73|106.33|159
1644912300000|2022-02-15 08:05:00|107.8|106.4|108.09|106.69|108.17|106.77|107.66|106.26|153
1644912600000|2022-02-15 08:10:00|108.11|106.71|108.18|106.78|108.29|106.89|108.07|106.67|82
1644912900000|2022-02-15 08:15:00|108.19|106.79|108.36|106.96|108.38|106.98|108.05|106.65|102
1644913200000|2022-02-15 08:20:00|108.35|106.95|108.56|107.16|108.57|107.17|108.33|106.93|109
1644913500000|2022-02-15 08:25:00|108.57|107.17|108.65|107.25|108.83|107.43|108.52|107.12|123
1644913800000|2022-02-15 08:30:00|108.66|107.26|108.76|107.36|108.79|107.39|108.65|107.25|95
1644914100000|2022-02-15 08:35:00|108.75|107.35|109.34|107.94|109.36|107.96|108.73|107.33|126
1644914400000|2022-02-15 08:40:00|109.35|107.95|109.04|107.64|109.41|108.01|108.95|107.55|151
1644914700000|2022-02-15 08:45:00|109.05|107.65|108.75|107.35|109.12|107.72|108.71|107.31|158
1644915000000|2022-02-15 08:50:00|108.76|107.36|108.75|107.35|108.85|107.45|108.69|107.29|72
1644915300000|2022-02-15 08:55:00|108.76|107.36|109.17|107.77|109.18|107.78|108.75|107.35|92
1644915600000|2022-02-15 09:00:00|109.18|107.78|109.11|107.71|109.44|108.04|109.08|107.68|156
1644915900000|2022-02-15 09:05:00|109.07|107.67|108.79|107.39|109.07|107.67|108.53|107.13|128
1644916200000|2022-02-15 09:10:00|108.81|107.41|108.65|107.25|108.81|107.41|108.55|107.15|130
1644916500000|2022-02-15 09:15:00|108.66|107.26|108.93|107.53|108.93|107.53|108.55|107.15|90
1644916800000|2022-02-15 09:20:00|108.91|107.51|108.87|107.47|109|107.6|108.83|107.43|65
1644917100000|2022-02-15 09:25:00|108.89|107.49|108.83|107.43|108.95|107.55|108.65|107.25|103
1644917400000|2022-02-15 09:30:00|108.82|107.42|108.91|107.51|108.91|107.51|108.74|107.34|97
1644917700000|2022-02-15 09:35:00|108.9|107.5|109.05|107.65|109.09|107.69|108.84|107.44|126
1644918000000|2022-02-15 09:40:00|109.09|107.69|109.06|107.66|109.23|107.83|108.96|107.56|146
1644918300000|2022-02-15 09:45:00|109.05|107.65|108.96|107.56|109.13|107.73|108.89|107.49|148
1644918600000|2022-02-15 09:50:00|108.97|107.57|108.99|107.59|109.15|107.75|108.95|107.55|105
1644918900000|2022-02-15 09:55:00|108.97|107.57|109.14|107.74|109.17|107.77|108.97|107.57|91
1644919200000|2022-02-15 10:00:00|109.2|107.8|109.04|107.64|109.25|107.85|109.04|107.64|134
1644919500000|2022-02-15 10:05:00|109.05|107.65|109.18|107.78|109.25|107.85|109.03|107.63|91
1644919800000|2022-02-15 10:10:00|109.17|107.77|109.27|107.87|109.3|107.9|109.16|107.76|88
1644920100000|2022-02-15 10:15:00|109.28|107.88|109.52|108.12|109.52|108.12|109.26|107.86|107
1644920400000|2022-02-15 10:20:00|109.53|108.13|109.64|108.24|109.64|108.24|109.38|107.98|84
1644920700000|2022-02-15 10:25:00|109.68|108.28|109.75|108.35|109.84|108.44|109.6|108.2|91
1644921000000|2022-02-15 10:30:00|109.76|108.36|110.06|108.66|110.06|108.66|109.76|108.36|97
1644921300000|2022-02-15 10:35:00|110.09|108.69|110.13|108.73|110.15|108.75|109.87|108.47|138
1644921600000|2022-02-15 10:40:00|110.12|108.72|110.14|108.74|110.35|108.95|110.05|108.65|93
1644921900000|2022-02-15 10:45:00|110.16|108.76|110.14|108.74|110.21|108.81|110.1|108.7|83
1644922200000|2022-02-15 10:50:00|110.13|108.73|109.85|108.45|110.29|108.89|109.84|108.44|109
1644922500000|2022-02-15 10:55:00|109.84|108.44|110.06|108.66|110.17|108.77|109.76|108.36|158
1644922800000|2022-02-15 11:00:00|110.05|108.65|109.96|108.56|110.15|108.75|109.96|108.56|128
1644923100000|2022-02-15 11:05:00|109.95|108.55|109.67|108.27|109.97|108.57|109.67|108.27|118
1644923400000|2022-02-15 11:10:00|109.68|108.28|109.41|108.01|109.68|108.28|109.26|107.86|126
1644923700000|2022-02-15 11:15:00|109.43|108.03|109.35|107.95|109.51|108.11|109.3|107.9|112
1644924000000|2022-02-15 11:20:00|109.36|107.96|109.39|107.99|109.57|108.17|109.35|107.95|101
1644924300000|2022-02-15 11:25:00|109.38|107.98|109.29|107.89|109.47|108.07|109.28|107.88|64
1644924600000|2022-02-15 11:30:00|109.3|107.9|109.45|108.05|109.51|108.11|109.28|107.88|76
1644924900000|2022-02-15 11:35:00|109.46|108.06|109.75|108.35|109.79|108.39|109.45|108.05|73
1644925200000|2022-02-15 11:40:00|109.74|108.34|109.86|108.46|109.88|108.48|109.74|108.34|85
1644925500000|2022-02-15 11:45:00|109.87|108.47|109.86|108.46|110.02|108.62|109.77|108.37|140
1644925800000|2022-02-15 11:50:00|109.84|108.44|109.75|108.35|109.88|108.48|109.65|108.25|153
1644926100000|2022-02-15 11:55:00|109.76|108.36|109.62|108.22|109.89|108.49|109.58|108.18|166
1644926400000|2022-02-15 12:00:00|109.61|108.21|109.39|107.99|109.68|108.28|109.38|107.98|131
1644926700000|2022-02-15 12:05:00|109.38|107.98|109.56|108.16|109.62|108.22|109.38|107.98|111
1644927000000|2022-02-15 12:10:00|109.57|108.17|109.66|108.26|109.79|108.39|109.54|108.14|114
1644927300000|2022-02-15 12:15:00|109.67|108.27|109.6|108.2|109.72|108.32|109.57|108.17|110
1644927600000|2022-02-15 12:20:00|109.61|108.21|109.48|108.08|109.64|108.24|109.48|108.08|108
1644927900000|2022-02-15 12:25:00|109.47|108.07|109.39|107.99|109.49|108.09|109.21|107.81|140
1644928200000|2022-02-15 12:30:00|109.4|108|109.21|107.81|109.49|108.09|109.19|107.79|111
1644928500000|2022-02-15 12:35:00|109.22|107.82|109.05|107.65|109.33|107.93|108.9|107.5|143
1644928800000|2022-02-15 12:40:00|109.06|107.66|109.16|107.76|109.17|107.77|108.99|107.59|96
1644929100000|2022-02-15 12:45:00|109.15|107.75|109.31|107.91|109.36|107.96|109.08|107.68|101
1644929400000|2022-02-15 12:50:00|109.32|107.92|109.49|108.09|109.53|108.13|109.31|107.91|83
1644929700000|2022-02-15 12:55:00|109.48|108.08|109.38|107.98|109.57|108.17|109.3|107.9|104
1644930000000|2022-02-15 13:00:00|109.37|107.97|109.48|108.08|109.54|108.14|109.37|107.97|75
1644930300000|2022-02-15 13:05:00|109.49|108.09|109.54|108.14|109.55|108.15|109.39|107.99|65
1644930600000|2022-02-15 13:10:00|109.56|108.16|109.72|108.32|109.86|108.46|109.54|108.14|88
1644930900000|2022-02-15 13:15:00|109.71|108.31|109.71|108.31|109.81|108.41|109.65|108.25|143
1644931200000|2022-02-15 13:20:00|109.68|108.28|109.38|107.98|109.68|108.28|109.37|107.97|114
1644931500000|2022-02-15 13:25:00|109.37|107.97|109.2|107.8|109.37|107.97|109.07|107.67|138
1644931800000|2022-02-15 13:30:00|109.19|107.79|108.93|107.53|109.19|107.79|108.88|107.48|208
1644932100000|2022-02-15 13:35:00|108.95|107.55|108.88|107.48|108.99|107.59|108.87|107.47|111
1644932400000|2022-02-15 13:40:00|108.85|107.45|110.06|108.66|110.06|108.66|108.65|107.25|222
1644932700000|2022-02-15 13:45:00|109.99|108.59|111.57|110.17|111.82|110.42|109.95|108.55|335
1644933000000|2022-02-15 13:50:00|111.5|110.1|111.65|110.25|111.66|110.26|111.28|109.88|168
1644933300000|2022-02-15 13:55:00|111.66|110.26|111.71|110.31|112.03|110.63|111.58|110.18|155
1644933600000|2022-02-15 14:00:00|111.67|110.27|111.61|110.21|112.04|110.64|111.61|110.21|175
1644933900000|2022-02-15 14:05:00|111.62|110.22|111.41|110.01|111.95|110.55|111.39|109.99|157
1644934200000|2022-02-15 14:10:00|111.4|110|111.38|109.98|111.42|110.02|111.14|109.74|147
1644934500000|2022-02-15 14:15:00|111.41|110.01|111.4|110|111.59|110.19|111.25|109.85|128
1644934800000|2022-02-15 14:20:00|111.43|110.03|111.39|109.99|111.47|110.07|111.33|109.93|100
1644935100000|2022-02-15 14:25:00|111.38|109.98|110.69|109.29|111.38|109.98|110.69|109.29|59
1644935400000|2022-02-15 14:30:00|110.75|109.35|111.26|109.86|111.36|109.96|110.71|109.31|204
1644935700000|2022-02-15 14:35:00|111.34|109.94|111.35|109.95|111.55|110.15|111.23|109.83|117
1644936000000|2022-02-15 14:40:00|111.32|109.92|111.35|109.95|111.54|110.14|111.15|109.75|129
1644936300000|2022-02-15 14:45:00|111.38|109.98|111.09|109.69|111.46|110.06|111.09|109.69|118
1644936600000|2022-02-15 14:50:00|111.1|109.7|111.17|109.77|111.2|109.8|110.95|109.55|116
1644936900000|2022-02-15 14:55:00|111.18|109.78|110.88|109.48|111.19|109.79|110.85|109.45|97
1644937200000|2022-02-15 15:00:00|110.91|109.51|110.79|109.39|110.97|109.57|110.77|109.37|132
1644937500000|2022-02-15 15:05:00|110.85|109.45|110.85|109.45|110.96|109.56|110.77|109.37|121
1644937800000|2022-02-15 15:10:00|110.86|109.46|110.56|109.16|110.96|109.56|110.47|109.07|110
1644938100000|2022-02-15 15:15:00|110.57|109.17|110.47|109.07|110.69|109.29|110.47|109.07|76
1644938400000|2022-02-15 15:20:00|110.48|109.08|110.57|109.17|110.66|109.26|110.4|109|161
1644938700000|2022-02-15 15:25:00|110.58|109.18|110.81|109.41|110.82|109.42|110.57|109.17|139
1644939000000|2022-02-15 15:30:00|110.87|109.47|110.66|109.26|110.87|109.47|110.66|109.26|151
1644939300000|2022-02-15 15:35:00|110.65|109.25|110.76|109.36|110.82|109.42|110.57|109.17|99
1644939600000|2022-02-15 15:40:00|110.77|109.37|111.03|109.63|111.06|109.66|110.75|109.35|74
1644939900000|2022-02-15 15:45:00|111.02|109.62|111.15|109.75|111.2|109.8|110.96|109.56|102
1644940200000|2022-02-15 15:50:00|111.18|109.78|110.96|109.56|111.18|109.78|110.95|109.55|90
1644940500000|2022-02-15 15:55:00|110.95|109.55|110.85|109.45|111.06|109.66|110.85|109.45|82
1644940800000|2022-02-15 16:00:00|110.86|109.46|110.74|109.34|110.96|109.56|110.5|109.1|142
1644941100000|2022-02-15 16:05:00|110.76|109.36|110.85|109.45|110.92|109.52|110.66|109.26|100
1644941400000|2022-02-15 16:10:00|110.87|109.47|110.98|109.58|111.04|109.64|110.81|109.41|102
1644941700000|2022-02-15 16:15:00|110.97|109.57|110.96|109.56|111.01|109.61|110.85|109.45|81
1644942000000|2022-02-15 16:20:00|110.95|109.55|111.02|109.62|111.15|109.75|110.95|109.55|83
1644942300000|2022-02-15 16:25:00|110.97|109.57|110.86|109.46|111.06|109.66|110.78|109.38|76
1644942600000|2022-02-15 16:30:00|110.85|109.45|111.04|109.64|111.06|109.66|110.85|109.45|92
1644942900000|2022-02-15 16:35:00|111.05|109.65|110.96|109.56|111.1|109.7|110.94|109.54|64
1644943200000|2022-02-15 16:40:00|110.94|109.54|110.83|109.43|111.05|109.65|110.76|109.36|67
1644943500000|2022-02-15 16:45:00|110.82|109.42|110.85|109.45|110.99|109.59|110.76|109.36|65
1644943800000|2022-02-15 16:50:00|110.84|109.44|110.84|109.44|110.88|109.48|110.77|109.37|56
1644944100000|2022-02-15 16:55:00|110.83|109.43|110.85|109.45|110.88|109.48|110.78|109.38|75
1644944400000|2022-02-15 17:00:00|110.84|109.44|110.76|109.36|110.86|109.46|110.73|109.33|62
1644944700000|2022-02-15 17:05:00|110.78|109.38|110.84|109.44|110.86|109.46|110.75|109.35|65
1644945000000|2022-02-15 17:10:00|110.85|109.45|110.93|109.53|111.03|109.63|110.83|109.43|61
1644945300000|2022-02-15 17:15:00|110.89|109.49|109.97|108.57|110.89|109.49|109.91|108.51|156
1644945600000|2022-02-15 17:20:00|109.95|108.55|109.74|108.34|110.07|108.67|109.55|108.15|143
1644945900000|2022-02-15 17:25:00|109.76|108.36|109.64|108.24|109.76|108.36|109.45|108.05|151
1644946200000|2022-02-15 17:30:00|109.63|108.23|109.93|108.53|109.93|108.53|109.56|108.16|90
1644946500000|2022-02-15 17:35:00|109.95|108.55|109.95|108.55|110.31|108.91|109.95|108.55|126
1644946800000|2022-02-15 17:40:00|109.96|108.56|109.94|108.54|110|108.6|109.85|108.45|75
1644947100000|2022-02-15 17:45:00|109.95|108.55|109.73|108.33|110.09|108.69|109.65|108.25|107
1644947400000|2022-02-15 17:50:00|109.74|108.34|109.69|108.29|109.93|108.53|109.69|108.29|87
1644947700000|2022-02-15 17:55:00|109.67|108.27|109.76|108.36|109.84|108.44|109.65|108.25|55
1644948000000|2022-02-15 18:00:00|109.77|108.37|109.66|108.26|109.94|108.54|109.55|108.15|121
1644948300000|2022-02-15 18:05:00|109.67|108.27|109.69|108.29|109.75|108.35|109.63|108.23|67
1644948600000|2022-02-15 18:10:00|109.71|108.31|109.65|108.25|109.71|108.31|109.65|108.25|23
1644948900000|2022-02-15 18:15:00|109.66|108.26|109.78|108.38|109.84|108.44|109.65|108.25|53
1644949200000|2022-02-15 18:20:00|109.79|108.39|110.25|108.85|110.25|108.85|109.78|108.38|78
1644949500000|2022-02-15 18:25:00|110.26|108.86|110.29|108.89|110.35|108.95|110.14|108.74|104
1644949800000|2022-02-15 18:30:00|110.25|108.85|110.17|108.77|110.42|109.02|110.07|108.67|95
1644950100000|2022-02-15 18:35:00|110.16|108.76|110.16|108.76|110.24|108.84|110.06|108.66|65
1644950400000|2022-02-15 18:40:00|110.18|108.78|110.1|108.7|110.25|108.85|110.07|108.67|68
1644950700000|2022-02-15 18:45:00|110.08|108.68|110.1|108.7|110.15|108.75|110.05|108.65|53
1644951000000|2022-02-15 18:50:00|110.12|108.72|110.04|108.64|110.12|108.72|110.02|108.62|48
1644951300000|2022-02-15 18:55:00|110.03|108.63|110.05|108.65|110.11|108.71|110.01|108.61|81
1644951600000|2022-02-15 19:00:00|110.06|108.66|109.9|108.5|110.06|108.66|109.85|108.45|86
1644951900000|2022-02-15 19:05:00|109.91|108.51|109.97|108.57|109.97|108.57|109.75|108.35|116
1644952200000|2022-02-15 19:10:00|110.03|108.63|109.95|108.55|110.06|108.66|109.85|108.45|86
1644952500000|2022-02-15 19:15:00|109.96|108.56|109.92|108.52|109.97|108.57|109.77|108.37|83
1644952800000|2022-02-15 19:20:00|109.94|108.54|109.84|108.44|110.02|108.62|109.81|108.41|82
1644953100000|2022-02-15 19:25:00|109.83|108.43|109.88|108.48|109.88|108.48|109.82|108.42|62
1644953400000|2022-02-15 19:30:00|109.86|108.46|109.86|108.46|109.95|108.55|109.77|108.37|65
1644953700000|2022-02-15 19:35:00|109.87|108.47|109.94|108.54|109.97|108.57|109.83|108.43|78
1644954000000|2022-02-15 19:40:00|109.95|108.55|109.65|108.25|109.99|108.59|109.54|108.14|60
1644954300000|2022-02-15 19:45:00|109.64|108.24|109.53|108.13|109.77|108.37|109.53|108.13|38
1644954600000|2022-02-15 19:50:00|109.52|108.12|109.35|107.95|109.55|108.15|109.25|107.85|53
1644954900000|2022-02-15 19:55:00|109.34|107.94|109.43|108.03|109.43|108.03|109.3|107.9|94
1644955200000|2022-02-15 20:00:00|109.42|108.02|109.63|108.23|109.71|108.31|109.42|108.02|64
1644955500000|2022-02-15 20:05:00|109.64|108.24|109.65|108.25|109.71|108.31|109.55|108.15|91
1644955800000|2022-02-15 20:10:00|109.64|108.24|109.71|108.31|109.77|108.37|109.64|108.24|57
1644956100000|2022-02-15 20:15:00|109.72|108.32|109.74|108.34|109.77|108.37|109.65|108.25|78
1644956400000|2022-02-15 20:20:00|109.75|108.35|109.85|108.45|109.86|108.46|109.75|108.35|120
1644956700000|2022-02-15 20:25:00|109.84|108.44|109.96|108.56|109.96|108.56|109.82|108.42|111
1644957000000|2022-02-15 20:30:00|109.97|108.57|109.75|108.35|109.98|108.58|109.74|108.34|99
1644957300000|2022-02-15 20:35:00|109.76|108.36|109.75|108.35|109.78|108.38|109.65|108.25|62
1644957600000|2022-02-15 20:40:00|109.73|108.33|109.84|108.44|109.88|108.48|109.64|108.24|75
1644957900000|2022-02-15 20:45:00|109.85|108.45|109.72|108.32|109.87|108.47|109.69|108.29|101
1644958200000|2022-02-15 20:50:00|109.74|108.34|109.86|108.46|109.94|108.54|109.72|108.32|116
1644958500000|2022-02-15 20:55:00|109.87|108.47|109.84|108.44|109.87|108.47|109.74|108.34|58
1644958800000|2022-02-15 21:00:00|109.79|108.39|109.84|108.44|109.87|108.47|109.79|108.39|50
1644959100000|2022-02-15 21:05:00|109.8|108.4|109.6|108.2|109.83|108.43|109.58|108.18|81
1644959400000|2022-02-15 21:10:00|109.59|108.19|109.59|108.19|109.7|108.3|109.53|108.13|101
1644959700000|2022-02-15 21:15:00|109.57|108.17|109.55|108.15|109.63|108.23|109.54|108.14|41
1644960000000|2022-02-15 21:20:00|109.56|108.16|109.46|108.06|109.63|108.23|109.41|108.01|79
1644960300000|2022-02-15 21:25:00|109.47|108.07|109.57|108.17|109.63|108.23|109.46|108.06|43
1644960600000|2022-02-15 21:30:00|109.58|108.18|109.68|108.28|109.77|108.37|109.56|108.16|67
1644960900000|2022-02-15 21:35:00|109.67|108.27|109.57|108.17|109.67|108.27|109.54|108.14|58
1644961200000|2022-02-15 21:40:00|109.56|108.16|109.55|108.15|109.62|108.22|109.54|108.14|46
1644961500000|2022-02-15 21:45:00|109.56|108.16|109.64|108.24|109.67|108.27|109.55|108.15|81
1644961800000|2022-02-15 21:50:00|109.62|108.22|109.74|108.34|109.77|108.37|109.62|108.22|53
1644962100000|2022-02-15 21:55:00|109.76|108.36|109.74|108.34|109.84|108.44|109.67|108.27|56
1644962400000|2022-02-15 22:00:00|109.73|108.33|109.77|108.37|109.85|108.45|109.73|108.33|39
1644962700000|2022-02-15 22:05:00|109.8|108.4|109.79|108.39|109.8|108.4|109.78|108.38|15
1644963000000|2022-02-15 22:10:00|109.78|108.38|109.94|108.54|109.94|108.54|109.78|108.38|41
1644963300000|2022-02-15 22:15:00|109.95|108.55|109.85|108.45|109.95|108.55|109.85|108.45|34
1644963600000|2022-02-15 22:20:00|109.87|108.47|109.92|108.52|109.92|108.52|109.85|108.45|41
1644963900000|2022-02-15 22:25:00|109.93|108.53|110.49|109.09|110.49|109.09|109.92|108.52|90
1644964200000|2022-02-15 22:30:00|110.5|109.1|110.94|109.54|111.07|109.67|110.49|109.09|94
1644964500000|2022-02-15 22:35:00|110.93|109.53|111.12|109.72|111.13|109.73|110.74|109.34|102
1644964800000|2022-02-15 22:40:00|111.11|109.71|110.77|109.37|111.19|109.79|110.77|109.37|76
1644965100000|2022-02-15 22:45:00|110.8|109.4|110.72|109.32|110.9|109.5|110.7|109.3|60
1644965400000|2022-02-15 22:50:00|110.71|109.31|110.65|109.25|110.73|109.33|110.54|109.14|54
1644965700000|2022-02-15 22:55:00|110.66|109.26|110.28|108.88|110.66|109.26|110.26|108.86|78
1644966000000|2022-02-15 23:00:00|110.27|108.87|110.28|108.88|110.39|108.99|110.27|108.87|61
1644966300000|2022-02-15 23:05:00|110.29|108.89|110.26|108.86|110.29|108.89|110.18|108.78|49
1644966600000|2022-02-15 23:10:00|110.27|108.87|110.47|109.07|110.54|109.14|110.15|108.75|180
1644966900000|2022-02-15 23:15:00|110.48|109.08|110.95|109.55|110.96|109.56|110.44|109.04|56
1644967200000|2022-02-15 23:20:00|110.96|109.56|111.14|109.74|111.2|109.8|110.92|109.52|107
1644967500000|2022-02-15 23:25:00|111.15|109.75|111.29|109.89|111.53|110.13|111.08|109.68|108
1644967800000|2022-02-15 23:30:00|111.3|109.9|111.54|110.14|111.55|110.15|111.22|109.82|117
1644968100000|2022-02-15 23:35:00|111.51|110.11|111.91|110.51|112.03|110.63|111.43|110.03|120
1644968400000|2022-02-15 23:40:00|111.89|110.49|112.05|110.65|112.15|110.75|111.78|110.38|133
1644968700000|2022-02-15 23:45:00|112.06|110.66|111.57|110.17|112.15|110.75|111.51|110.11|141
1644969000000|2022-02-15 23:50:00|111.56|110.16|111.45|110.05|111.6|110.2|111.29|109.89|115
1644969300000|2022-02-15 23:55:00|111.43|110.03|111.47|110.07|111.52|110.12|111.25|109.85|94
1644969600000|2022-02-16 00:00:00|111.46|110.06|111.15|109.75|111.47|110.07|110.99|109.59|114
1644969900000|2022-02-16 00:05:00|111.13|109.73|111.16|109.76|111.2|109.8|110.98|109.58|81
1644970200000|2022-02-16 00:10:00|111.15|109.75|111.25|109.85|111.31|109.91|111.13|109.73|93
1644970500000|2022-02-16 00:15:00|111.24|109.84|110.75|109.35|111.28|109.88|110.75|109.35|126
1644970800000|2022-02-16 00:20:00|110.77|109.37|110.65|109.25|110.83|109.43|110.46|109.06|118
1644971100000|2022-02-16 00:25:00|110.66|109.26|110.84|109.44|110.87|109.47|110.66|109.26|66
1644971400000|2022-02-16 00:30:00|110.83|109.43|111.09|109.69|111.15|109.75|110.75|109.35|117
1644971700000|2022-02-16 00:35:00|111.08|109.68|111.19|109.79|111.27|109.87|111.08|109.68|85
1644972000000|2022-02-16 00:40:00|111.23|109.83|111.2|109.8|111.34|109.94|111.15|109.75|58
1644972300000|2022-02-16 00:45:00|111.19|109.79|111.12|109.72|111.33|109.93|111.12|109.72|83
1644972600000|2022-02-16 00:50:00|111.14|109.74|111.06|109.66|111.25|109.85|111.05|109.65|103
1644972900000|2022-02-16 00:55:00|111.05|109.65|111.06|109.66|111.13|109.73|111.02|109.62|72
1644973200000|2022-02-16 01:00:00|111.07|109.67|110.79|109.39|111.07|109.67|110.78|109.38|60
1644973500000|2022-02-16 01:05:00|110.8|109.4|110.88|109.48|110.96|109.56|110.8|109.4|57
1644973800000|2022-02-16 01:10:00|110.9|109.5|110.65|109.25|110.96|109.56|110.56|109.16|70
1644974100000|2022-02-16 01:15:00|110.64|109.24|110.65|109.25|110.85|109.45|110.57|109.17|76
1644974400000|2022-02-16 01:20:00|110.64|109.24|110.7|109.3|110.72|109.32|110.53|109.13|56
1644974700000|2022-02-16 01:25:00|110.73|109.33|110.86|109.46|110.9|109.5|110.72|109.32|89
1644975000000|2022-02-16 01:30:00|110.85|109.45|110.77|109.37|110.97|109.57|110.66|109.26|182
1644975300000|2022-02-16 01:35:00|110.76|109.36|110.51|109.11|110.8|109.4|110.45|109.05|94
1644975600000|2022-02-16 01:40:00|110.52|109.12|110.63|109.23|110.68|109.28|110.48|109.08|121
1644975900000|2022-02-16 01:45:00|110.58|109.18|110.52|109.12|110.66|109.26|110.5|109.1|117
1644976200000|2022-02-16 01:50:00|110.53|109.13|110.37|108.97|110.54|109.14|110.34|108.94|71
1644976500000|2022-02-16 01:55:00|110.38|108.98|110.5|109.1|110.56|109.16|110.35|108.95|80
1644976800000|2022-02-16 02:00:00|110.48|109.08|110.35|108.95|110.5|109.1|110.35|108.95|70
1644977100000|2022-02-16 02:05:00|110.38|108.98|110.35|108.95|110.45|109.05|110.34|108.94|66
1644977400000|2022-02-16 02:10:00|110.33|108.93|110.36|108.96|110.38|108.98|110.27|108.87|54
1644977700000|2022-02-16 02:15:00|110.35|108.95|110.37|108.97|110.37|108.97|110.25|108.85|38
1644978000000|2022-02-16 02:20:00|110.38|108.98|110.36|108.96|110.45|109.05|110.35|108.95|57
1644978300000|2022-02-16 02:25:00|110.37|108.97|110.36|108.96|110.45|109.05|110.35|108.95|45
1644978600000|2022-02-16 02:30:00|110.35|108.95|110.17|108.77|110.36|108.96|110.15|108.75|61
1644978900000|2022-02-16 02:35:00|110.18|108.78|110.12|108.72|110.28|108.88|110.11|108.71|65
1644979200000|2022-02-16 02:40:00|110.09|108.69|110.19|108.79|110.27|108.87|110.05|108.65|75
1644979500000|2022-02-16 02:45:00|110.2|108.8|110.16|108.76|110.21|108.81|110.14|108.74|41
1644979800000|2022-02-16 02:50:00|110.14|108.74|110.15|108.75|110.17|108.77|110.13|108.73|39
1644980100000|2022-02-16 02:55:00|110.16|108.76|110.38|108.98|110.39|108.99|110.15|108.75|85
1644980400000|2022-02-16 03:00:00|110.36|108.96|110.69|109.29|110.69|109.29|110.35|108.95|64
1644980700000|2022-02-16 03:05:00|110.68|109.28|110.74|109.34|110.75|109.35|110.58|109.18|45
1644981000000|2022-02-16 03:10:00|110.77|109.37|110.98|109.58|111|109.6|110.77|109.37|61
1644981300000|2022-02-16 03:15:00|110.97|109.57|110.97|109.57|110.97|109.57|110.91|109.51|49
1644981600000|2022-02-16 03:20:00|111.04|109.64|110.9|109.5|111.07|109.67|110.84|109.44|48
1644981900000|2022-02-16 03:25:00|110.89|109.49|110.95|109.55|110.96|109.56|110.86|109.46|31
1644982200000|2022-02-16 03:30:00|110.96|109.56|110.75|109.35|110.96|109.56|110.7|109.3|64
1644982500000|2022-02-16 03:35:00|110.76|109.36|110.65|109.25|110.76|109.36|110.55|109.15|62
1644982800000|2022-02-16 03:40:00|110.64|109.24|110.65|109.25|110.71|109.31|110.64|109.24|37
1644983100000|2022-02-16 03:45:00|110.68|109.28|110.55|109.15|110.69|109.29|110.36|108.96|82
1644983400000|2022-02-16 03:50:00|110.56|109.16|110.42|109.02|110.56|109.16|110.38|108.98|27
1644983700000|2022-02-16 03:55:00|110.41|109.01|110.41|109.01|110.44|109.04|110.34|108.94|46
1644984000000|2022-02-16 04:00:00|110.43|109.03|110.24|108.84|110.43|109.03|110.19|108.79|57
1644984300000|2022-02-16 04:05:00|110.25|108.85|110.02|108.62|110.27|108.87|109.97|108.57|73
1644984600000|2022-02-16 04:10:00|110.04|108.64|110.03|108.63|110.08|108.68|109.97|108.57|67
1644984900000|2022-02-16 04:15:00|110.05|108.65|109.48|108.08|110.05|108.65|109.35|107.95|152
1644985200000|2022-02-16 04:20:00|109.49|108.09|109.53|108.13|109.55|108.15|109.18|107.78|130
1644985500000|2022-02-16 04:25:00|109.52|108.12|108.88|107.48|109.53|108.13|108.67|107.27|177
1644985800000|2022-02-16 04:30:00|108.89|107.49|109.46|108.06|109.47|108.07|108.89|107.49|139
1644986100000|2022-02-16 04:35:00|109.51|108.11|109.36|107.96|109.56|108.16|109.35|107.95|87
1644986400000|2022-02-16 04:40:00|109.35|107.95|109.34|107.94|109.48|108.08|109.33|107.93|72
1644986700000|2022-02-16 04:45:00|109.35|107.95|109.35|107.95|109.54|108.14|109.28|107.88|88
1644987000000|2022-02-16 04:50:00|109.36|107.96|109.36|107.96|109.46|108.06|109.32|107.92|61
1644987300000|2022-02-16 04:55:00|109.35|107.95|109.45|108.05|109.51|108.11|109.35|107.95|46
1644987600000|2022-02-16 05:00:00|109.46|108.06|109.47|108.07|109.51|108.11|109.44|108.04|45
1644987900000|2022-02-16 05:05:00|109.48|108.08|109.79|108.39|109.85|108.45|109.47|108.07|81
1644988200000|2022-02-16 05:10:00|109.8|108.4|109.79|108.39|109.86|108.46|109.64|108.24|78
1644988500000|2022-02-16 05:15:00|109.78|108.38|109.76|108.36|109.79|108.39|109.57|108.17|84
1644988800000|2022-02-16 05:20:00|109.75|108.35|109.65|108.25|109.75|108.35|109.47|108.07|77
1644989100000|2022-02-16 05:25:00|109.66|108.26|109.84|108.44|109.86|108.46|109.66|108.26|38
1644989400000|2022-02-16 05:30:00|109.85|108.45|109.88|108.48|110.15|108.75|109.82|108.42|90
1644989700000|2022-02-16 05:35:00|109.85|108.45|109.86|108.46|109.87|108.47|109.77|108.37|47
1644990000000|2022-02-16 05:40:00|109.87|108.47|109.65|108.25|109.87|108.47|109.64|108.24|73
1644990300000|2022-02-16 05:45:00|109.64|108.24|109.68|108.28|109.76|108.36|109.54|108.14|83
1644990600000|2022-02-16 05:50:00|109.67|108.27|109.67|108.27|109.78|108.38|109.63|108.23|94
1644990900000|2022-02-16 05:55:00|109.68|108.28|109.73|108.33|109.83|108.43|109.67|108.27|79
1644991200000|2022-02-16 06:00:00|109.72|108.32|109.74|108.34|109.87|108.47|109.65|108.25|88
1644991500000|2022-02-16 06:05:00|109.76|108.36|109.88|108.48|109.88|108.48|109.74|108.34|65
1644991800000|2022-02-16 06:10:00|109.87|108.47|109.95|108.55|109.98|108.58|109.87|108.47|66
1644992100000|2022-02-16 06:15:00|109.94|108.54|110.24|108.84|110.25|108.85|109.92|108.52|98
1644992400000|2022-02-16 06:20:00|110.23|108.83|110.19|108.79|110.25|108.85|110.1|108.7|81
1644992700000|2022-02-16 06:25:00|110.18|108.78|109.95|108.55|110.2|108.8|109.91|108.51|91
1644993000000|2022-02-16 06:30:00|109.96|108.56|110.55|109.15|110.76|109.36|109.96|108.56|162
1644993300000|2022-02-16 06:35:00|110.58|109.18|110.46|109.06|110.7|109.3|110.38|108.98|74
1644993600000|2022-02-16 06:40:00|110.45|109.05|110.56|109.16|110.59|109.19|110.38|108.98|63
1644993900000|2022-02-16 06:45:00|110.55|109.15|110.76|109.36|110.76|109.36|110.53|109.13|64
1644994200000|2022-02-16 06:50:00|110.75|109.35|110.37|108.97|110.75|109.35|110.26|108.86|110
1644994500000|2022-02-16 06:55:00|110.36|108.96|110.33|108.93|110.48|109.08|110.33|108.93|53
1644994800000|2022-02-16 07:00:00|110.34|108.94|110.59|109.19|110.65|109.25|110.27|108.87|103
1644995100000|2022-02-16 07:05:00|110.57|109.17|110.45|109.05|110.59|109.19|110.25|108.85|107
1644995400000|2022-02-16 07:10:00|110.44|109.04|110.87|109.47|110.98|109.58|110.43|109.03|148
1644995700000|2022-02-16 07:15:00|110.88|109.48|110.66|109.26|110.93|109.53|110.55|109.15|106
1644996000000|2022-02-16 07:20:00|110.65|109.25|110.59|109.19|110.81|109.41|110.55|109.15|101
1644996300000|2022-02-16 07:25:00|110.55|109.15|110.65|109.25|110.66|109.26|110.55|109.15|57
1644996600000|2022-02-16 07:30:00|110.63|109.23|110.69|109.29|110.72|109.32|110.55|109.15|107
1644996900000|2022-02-16 07:35:00|110.71|109.31|110.69|109.29|110.82|109.42|110.65|109.25|71
1644997200000|2022-02-16 07:40:00|110.72|109.32|110.85|109.45|110.92|109.52|110.72|109.32|62
1644997500000|2022-02-16 07:45:00|110.87|109.47|110.86|109.46|110.96|109.56|110.78|109.38|95
1644997800000|2022-02-16 07:50:00|110.87|109.47|110.9|109.5|110.9|109.5|110.85|109.45|54
1644998100000|2022-02-16 07:55:00|110.92|109.52|110.93|109.53|111.02|109.62|110.87|109.47|101
1644998400000|2022-02-16 08:00:00|110.94|109.54|110.94|109.54|111.02|109.62|110.78|109.38|104
1644998700000|2022-02-16 08:05:00|110.95|109.55|111.1|109.7|111.17|109.77|110.95|109.55|113
1644999000000|2022-02-16 08:10:00|111.09|109.69|111.06|109.66|111.11|109.71|111.04|109.64|95
1644999300000|2022-02-16 08:15:00|111.11|109.71|111.37|109.97|111.46|110.06|111.08|109.68|104
1644999600000|2022-02-16 08:20:00|111.39|109.99|111.64|110.24|111.7|110.3|111.37|109.97|149
1644999900000|2022-02-16 08:25:00|111.63|110.23|111.79|110.39|111.82|110.42|111.62|110.22|86
1645000200000|2022-02-16 08:30:00|111.8|110.4|111.56|110.16|111.8|110.4|111.54|110.14|127
1645000500000|2022-02-16 08:35:00|111.57|110.17|111.55|110.15|111.61|110.21|111.42|110.02|94
1645000800000|2022-02-16 08:40:00|111.56|110.16|111.26|109.86|111.56|110.16|111.14|109.74|128
1645001100000|2022-02-16 08:45:00|111.24|109.84|111.35|109.95|111.36|109.96|111.23|109.83|65
1645001400000|2022-02-16 08:50:00|111.34|109.94|111.15|109.75|111.42|110.02|111.14|109.74|152
1645001700000|2022-02-16 08:55:00|111.17|109.77|111.15|109.75|111.25|109.85|111.06|109.66|105
1645002000000|2022-02-16 09:00:00|111.16|109.76|111.35|109.95|111.44|110.04|111.15|109.75|68
1645002300000|2022-02-16 09:05:00|111.34|109.94|110.96|109.56|111.35|109.95|110.87|109.47|94
1645002600000|2022-02-16 09:10:00|110.97|109.57|110.95|109.55|111.04|109.64|110.85|109.45|112
1645002900000|2022-02-16 09:15:00|110.96|109.56|110.85|109.45|111.02|109.62|110.85|109.45|85
1645003200000|2022-02-16 09:20:00|110.86|109.46|110.83|109.43|110.89|109.49|110.78|109.38|57
1645003500000|2022-02-16 09:25:00|110.86|109.46|110.96|109.56|111.02|109.62|110.82|109.42|44
1645003800000|2022-02-16 09:30:00|110.95|109.55|111.04|109.64|111.06|109.66|110.95|109.55|47
1645004100000|2022-02-16 09:35:00|111.05|109.65|110.94|109.54|111.12|109.72|110.94|109.54|52
1645004400000|2022-02-16 09:40:00|110.93|109.53|110.37|108.97|110.93|109.53|110.37|108.97|62
1645004700000|2022-02-16 09:45:00|110.4|109|110.6|109.2|110.6|109.2|110.4|109|108
1645005000000|2022-02-16 09:50:00|110.55|109.15|110.17|108.77|110.62|109.22|110.12|108.72|87
1645005300000|2022-02-16 09:55:00|110.18|108.78|110.05|108.65|110.34|108.94|110.05|108.65|89
1645005600000|2022-02-16 10:00:00|110.06|108.66|110.1|108.7|110.16|108.76|109.88|108.48|96
1645005900000|2022-02-16 10:05:00|110.11|108.71|110.07|108.67|110.2|108.8|110.05|108.65|88
1645006200000|2022-02-16 10:10:00|110.05|108.65|110.15|108.75|110.29|108.89|110.05|108.65|98
1645006500000|2022-02-16 10:15:00|110.16|108.76|110.25|108.85|110.36|108.96|110.15|108.75|74
1645006800000|2022-02-16 10:20:00|110.26|108.86|109.55|108.15|110.26|108.86|109.45|108.05|138
1645007100000|2022-02-16 10:25:00|109.57|108.17|109.74|108.34|109.76|108.36|109.35|107.95|119
1645007400000|2022-02-16 10:30:00|109.75|108.35|109.75|108.35|109.99|108.59|109.67|108.27|108
1645007700000|2022-02-16 10:35:00|109.76|108.36|109.73|108.33|109.87|108.47|109.73|108.33|114
1645008000000|2022-02-16 10:40:00|109.75|108.35|109.95|108.55|109.96|108.56|109.74|108.34|131
1645008300000|2022-02-16 10:45:00|109.97|108.57|109.91|108.51|109.97|108.57|109.85|108.45|90
1645008600000|2022-02-16 10:50:00|109.88|108.48|110.06|108.66|110.09|108.69|109.88|108.48|77
1645008900000|2022-02-16 10:55:00|110.09|108.69|109.89|108.49|110.15|108.75|109.88|108.48|104
1645009200000|2022-02-16 11:00:00|109.9|108.5|110.35|108.95|110.42|109.02|109.9|108.5|116
1645009500000|2022-02-16 11:05:00|110.34|108.94|110.26|108.86|110.36|108.96|110.16|108.76|82
1645009800000|2022-02-16 11:10:00|110.23|108.83|110.05|108.65|110.25|108.85|110.02|108.62|113
1645010100000|2022-02-16 11:15:00|110.06|108.66|110.06|108.66|110.15|108.75|110.04|108.64|81
1645010400000|2022-02-16 11:20:00|110.05|108.65|109.93|108.53|110.08|108.68|109.85|108.45|118
1645010700000|2022-02-16 11:25:00|109.94|108.54|109.78|108.38|109.96|108.56|109.73|108.33|76
1645011000000|2022-02-16 11:30:00|109.77|108.37|109.69|108.29|109.86|108.46|109.69|108.29|21
1645011300000|2022-02-16 11:35:00|109.7|108.3|109.96|108.56|109.97|108.57|109.68|108.28|62
1645011600000|2022-02-16 11:40:00|109.95|108.55|109.89|108.49|109.98|108.58|109.85|108.45|76
1645011900000|2022-02-16 11:45:00|109.91|108.51|109.92|108.52|110.03|108.63|109.9|108.5|80
1645012200000|2022-02-16 11:50:00|109.95|108.55|110.04|108.64|110.07|108.67|109.92|108.52|37
1645012500000|2022-02-16 11:55:00|110.05|108.65|109.96|108.56|110.17|108.77|109.95|108.55|98
1645012800000|2022-02-16 12:00:00|109.98|108.58|110.05|108.65|110.06|108.66|109.87|108.47|90
1645013100000|2022-02-16 12:05:00|110.07|108.67|109.86|108.46|110.16|108.76|109.86|108.46|58
1645013400000|2022-02-16 12:10:00|109.87|108.47|110.18|108.78|110.19|108.79|109.67|108.27|90
1645013700000|2022-02-16 12:15:00|110.19|108.79|110.04|108.64|110.25|108.85|109.98|108.58|164
1645014000000|2022-02-16 12:20:00|110.06|108.66|110.15|108.75|110.25|108.85|110.03|108.63|81
1645014300000|2022-02-16 12:25:00|110.14|108.74|110.02|108.62|110.25|108.85|110.01|108.61|85
1645014600000|2022-02-16 12:30:00|110.04|108.64|110.15|108.75|110.19|108.79|110.01|108.61|84
1645014900000|2022-02-16 12:35:00|110.16|108.76|109.84|108.44|110.16|108.76|109.8|108.4|114
1645015200000|2022-02-16 12:40:00|109.86|108.46|109.68|108.28|109.88|108.48|109.68|108.28|107
1645015500000|2022-02-16 12:45:00|109.67|108.27|109.68|108.28|109.82|108.42|109.67|108.27|100
1645015800000|2022-02-16 12:50:00|109.69|108.29|109.55|108.15|109.77|108.37|109.55|108.15|60
1645016100000|2022-02-16 12:55:00|109.54|108.14|109.34|107.94|109.54|108.14|109.19|107.79|94
1645016400000|2022-02-16 13:00:00|109.36|107.96|109.15|107.75|109.39|107.99|109.09|107.69|77
1645016700000|2022-02-16 13:05:00|109.17|107.77|109.78|108.38|109.89|108.49|108.98|107.58|161
1645017000000|2022-02-16 13:10:00|109.79|108.39|109.75|108.35|109.92|108.52|109.73|108.33|75
1645017300000|2022-02-16 13:15:00|109.72|108.32|109.47|108.07|109.75|108.35|109.45|108.05|85
1645017600000|2022-02-16 13:20:00|109.46|108.06|109.68|108.28|109.74|108.34|109.46|108.06|72
1645017900000|2022-02-16 13:25:00|109.67|108.27|109.65|108.25|109.77|108.37|109.52|108.12|108
1645018200000|2022-02-16 13:30:00|109.64|108.24|109.21|107.81|109.83|108.43|109.21|107.81|220
1645018500000|2022-02-16 13:35:00|109.19|107.79|109.35|107.95|109.41|108.01|109.01|107.61|182
1645018800000|2022-02-16 13:40:00|109.34|107.94|109.02|107.62|109.36|107.96|108.99|107.59|186
1645019100000|2022-02-16 13:45:00|109.01|107.61|108.35|106.95|109.31|107.91|108.31|106.91|253
1645019400000|2022-02-16 13:50:00|108.36|106.96|108.04|106.64|108.36|106.96|107.72|106.32|192
1645019700000|2022-02-16 13:55:00|108.05|106.65|108.02|106.62|108.1|106.7|107.75|106.35|162
1645020000000|2022-02-16 14:00:00|108.01|106.61|108.22|106.82|108.23|106.83|107.7|106.3|149
1645020300000|2022-02-16 14:05:00|108.21|106.81|108.06|106.66|108.44|107.04|108.01|106.61|134
1645020600000|2022-02-16 14:10:00|108.05|106.65|107.96|106.56|108.12|106.72|107.95|106.55|120
1645020900000|2022-02-16 14:15:00|107.95|106.55|108.05|106.65|108.29|106.89|107.88|106.48|159
1645021200000|2022-02-16 14:20:00|108.09|106.69|107.74|106.34|108.09|106.69|107.48|106.08|132
1645021500000|2022-02-16 14:25:00|107.73|106.33|107.85|106.45|107.85|106.45|107.35|105.95|98
1645021800000|2022-02-16 14:30:00|107.83|106.43|108.07|106.67|108.12|106.72|107.53|106.13|232
1645022100000|2022-02-16 14:35:00|108.06|106.66|107.95|106.55|108.07|106.67|107.85|106.45|175
1645022400000|2022-02-16 14:40:00|107.93|106.53|107.89|106.49|108.17|106.77|107.86|106.46|186
1645022700000|2022-02-16 14:45:00|107.86|106.46|107.82|106.42|108.06|106.66|107.74|106.34|213
1645023000000|2022-02-16 14:50:00|107.83|106.43|107.46|106.06|107.83|106.43|107.38|105.98|246
1645023300000|2022-02-16 14:55:00|107.45|106.05|107.72|106.32|107.72|106.32|107.45|106.05|135
1645023600000|2022-02-16 15:00:00|107.73|106.33|108.06|106.66|108.1|106.7|107.65|106.25|147
1645023900000|2022-02-16 15:05:00|108.07|106.67|108.08|106.68|108.24|106.84|108.05|106.65|135
1645024200000|2022-02-16 15:10:00|108.06|106.66|108.05|106.65|108.17|106.77|107.8|106.4|185
1645024500000|2022-02-16 15:15:00|108.06|106.66|107.76|106.36|108.07|106.67|107.67|106.27|148
1645024800000|2022-02-16 15:20:00|107.75|106.35|108.04|106.64|108.05|106.65|107.74|106.34|125
1645025100000|2022-02-16 15:25:00|108.03|106.63|108.04|106.64|108.1|106.7|107.95|106.55|119
1645025400000|2022-02-16 15:30:00|108.05|106.65|107.87|106.47|108.1|106.7|107.86|106.46|130
1645025700000|2022-02-16 15:35:00|107.89|106.49|108.06|106.66|108.09|106.69|107.88|106.48|84
1645026000000|2022-02-16 15:40:00|108.05|106.65|108.26|106.86|108.29|106.89|108.05|106.65|117
1645026300000|2022-02-16 15:45:00|108.25|106.85|108.16|106.76|108.26|106.86|108.14|106.74|36
1645026600000|2022-02-16 15:50:00|108.17|106.77|108.14|106.74|108.18|106.78|107.99|106.59|122
1645026900000|2022-02-16 15:55:00|108.13|106.73|108.13|106.73|108.14|106.74|108.02|106.62|99
1645027200000|2022-02-16 16:00:00|108.12|106.72|107.93|106.53|108.15|106.75|107.88|106.48|113
1645027500000|2022-02-16 16:05:00|107.92|106.52|107.75|106.35|107.92|106.52|107.58|106.18|151
1645027800000|2022-02-16 16:10:00|107.74|106.34|107.46|106.06|107.74|106.34|107.43|106.03|120
1645028100000|2022-02-16 16:15:00|107.48|106.08|107.44|106.04|107.74|106.34|107.35|105.95|170
1645028400000|2022-02-16 16:20:00|107.45|106.05|107.65|106.25|107.76|106.36|107.45|106.05|125
1645028700000|2022-02-16 16:25:00|107.64|106.24|107.64|106.24|107.74|106.34|107.6|106.2|65
1645029000000|2022-02-16 16:30:00|107.6|106.2|107.47|106.07|107.67|106.27|107.47|106.07|77
1645029300000|2022-02-16 16:35:00|107.49|106.09|107.56|106.16|107.63|106.23|107.47|106.07|87
1645029600000|2022-02-16 16:40:00|107.55|106.15|107.6|106.2|107.63|106.23|107.55|106.15|36
1645029900000|2022-02-16 16:45:00|107.62|106.22|107.75|106.35|107.79|106.39|107.62|106.22|100
1645030200000|2022-02-16 16:50:00|107.8|106.4|107.86|106.46|107.98|106.58|107.76|106.36|120
1645030500000|2022-02-16 16:55:00|107.85|106.45|107.88|106.48|108.09|106.69|107.85|106.45|155
1645030800000|2022-02-16 17:00:00|107.87|106.47|108.06|106.66|108.13|106.73|107.87|106.47|114
1645031100000|2022-02-16 17:05:00|108.05|106.65|107.98|106.58|108.07|106.67|107.97|106.57|74
1645031400000|2022-02-16 17:10:00|107.99|106.59|107.86|106.46|108.06|106.66|107.86|106.46|71
1645031700000|2022-02-16 17:15:00|107.91|106.51|108.15|106.75|108.2|106.8|107.85|106.45|88
1645032000000|2022-02-16 17:20:00|108.18|106.78|108.05|106.65|108.19|106.79|108.05|106.65|80
1645032300000|2022-02-16 17:25:00|108.07|106.67|108.35|106.95|108.42|107.02|108.05|106.65|110
1645032600000|2022-02-16 17:30:00|108.36|106.96|108.04|106.64|108.38|106.98|107.96|106.56|170
1645032900000|2022-02-16 17:35:00|108.03|106.63|108.14|106.74|108.16|106.76|108.03|106.63|98
1645033200000|2022-02-16 17:40:00|108.15|106.75|107.99|106.59|108.16|106.76|107.96|106.56|81
1645033500000|2022-02-16 17:45:00|107.98|106.58|107.94|106.54|108.01|106.61|107.77|106.37|87
1645033800000|2022-02-16 17:50:00|107.95|106.55|107.89|106.49|107.96|106.56|107.83|106.43|88
1645034100000|2022-02-16 17:55:00|107.9|106.5|107.91|106.51|107.92|106.52|107.84|106.44|48
1645034400000|2022-02-16 18:00:00|107.86|106.46|107.64|106.24|107.97|106.57|107.63|106.23|66
1645034700000|2022-02-16 18:05:00|107.65|106.25|107.94|106.54|107.94|106.54|107.64|106.24|55
1645035000000|2022-02-16 18:10:00|107.96|106.56|108.06|106.66|108.06|106.66|107.95|106.55|52
1645035300000|2022-02-16 18:15:00|108.05|106.65|107.97|106.57|108.15|106.75|107.97|106.57|74
1645035600000|2022-02-16 18:20:00|107.98|106.58|108.01|106.61|108.03|106.63|107.85|106.45|58
1645035900000|2022-02-16 18:25:00|107.99|106.59|107.99|106.59|108.04|106.64|107.85|106.45|72
1645036200000|2022-02-16 18:30:00|108|106.6|108.04|106.64|108.1|106.7|107.96|106.56|54
1645036500000|2022-02-16 18:35:00|108.03|106.63|108.17|106.77|108.28|106.88|108.03|106.63|54
1645036800000|2022-02-16 18:40:00|108.19|106.79|108.05|106.65|108.21|106.81|107.98|106.58|72
1645037100000|2022-02-16 18:45:00|108.04|106.64|108.24|106.84|108.27|106.87|108.04|106.64|86
1645037400000|2022-02-16 18:50:00|108.26|106.86|108.45|107.05|108.48|107.08|108.24|106.84|77
1645037700000|2022-02-16 18:55:00|108.46|107.06|108.36|106.96|108.62|107.22|108.19|106.79|130
1645038000000|2022-02-16 19:00:00|108.35|106.95|108.43|107.03|108.91|107.51|108.09|106.69|230
1645038300000|2022-02-16 19:05:00|108.57|107.17|108.98|107.58|109.09|107.69|108.56|107.16|14
1645038600000|2022-02-16 19:10:00|108.99|107.59|108.87|107.47|109.06|107.66|108.72|107.32|132
1645038900000|2022-02-16 19:15:00|108.88|107.48|109.17|107.77|109.33|107.93|108.85|107.45|158
1645039200000|2022-02-16 19:20:00|109.16|107.76|109.55|108.15|109.75|108.35|109.08|107.68|144
1645039500000|2022-02-16 19:25:00|109.56|108.16|109.92|108.52|109.93|108.53|109.55|108.15|152
1645039800000|2022-02-16 19:30:00|109.88|108.48|109.95|108.55|110.25|108.85|109.86|108.46|160
1645040100000|2022-02-16 19:35:00|109.96|108.56|109.65|108.25|110.09|108.69|109.5|108.1|134
1645040400000|2022-02-16 19:40:00|109.75|108.35|109.56|108.16|109.77|108.37|109.5|108.1|125
1645040700000|2022-02-16 19:45:00|109.48|108.08|109.66|108.26|109.67|108.27|109.44|108.04|118
1645041000000|2022-02-16 19:50:00|109.67|108.27|109.86|108.46|109.92|108.52|109.64|108.24|103
1645041300000|2022-02-16 19:55:00|109.87|108.47|109.95|108.55|110.05|108.65|109.85|108.45|128
1645041600000|2022-02-16 20:00:00|109.96|108.56|110.42|109.02|110.43|109.03|109.96|108.56|108
1645041900000|2022-02-16 20:05:00|110.41|109.01|110.19|108.79|110.45|109.05|110.15|108.75|109
1645042200000|2022-02-16 20:10:00|110.2|108.8|110.16|108.76|110.26|108.86|110.15|108.75|66
1645042500000|2022-02-16 20:15:00|110.17|108.77|110.24|108.84|110.24|108.84|109.94|108.54|97
1645042800000|2022-02-16 20:20:00|110.21|108.81|109.96|108.56|110.21|108.81|109.95|108.55|100
1645043100000|2022-02-16 20:25:00|109.97|108.57|109.93|108.53|110.02|108.62|109.83|108.43|69
1645043400000|2022-02-16 20:30:00|109.92|108.52|109.71|108.31|109.94|108.54|109.55|108.15|114
1645043700000|2022-02-16 20:35:00|109.72|108.32|109.76|108.36|109.79|108.39|109.63|108.23|88
1645044000000|2022-02-16 20:40:00|109.77|108.37|109.63|108.23|109.8|108.4|109.63|108.23|76
1645044300000|2022-02-16 20:45:00|109.65|108.25|109.56|108.16|109.67|108.27|109.55|108.15|81
1645044600000|2022-02-16 20:50:00|109.57|108.17|109.45|108.05|109.66|108.26|109.45|108.05|27
1645044900000|2022-02-16 20:55:00|109.46|108.06|109.3|107.9|109.49|108.09|109.2|107.8|83
1645045200000|2022-02-16 21:00:00|109.28|107.88|109.44|108.04|109.46|108.06|109.27|107.87|82
1645045500000|2022-02-16 21:05:00|109.45|108.05|109.29|107.89|109.46|108.06|109.26|107.86|51
1645045800000|2022-02-16 21:10:00|109.27|107.87|109.25|107.85|109.34|107.94|109.24|107.84|28
1645046100000|2022-02-16 21:15:00|109.26|107.86|109.07|107.67|109.26|107.86|109.07|107.67|66
1645046400000|2022-02-16 21:20:00|109.08|107.68|109.24|107.84|109.25|107.85|109.03|107.63|85
1645046700000|2022-02-16 21:25:00|109.22|107.82|109.2|107.8|109.27|107.87|109.15|107.75|63
1645047000000|2022-02-16 21:30:00|109.21|107.81|109.16|107.76|109.21|107.81|109.14|107.74|33
1645047300000|2022-02-16 21:35:00|109.15|107.75|109.03|107.63|109.15|107.75|109.03|107.63|30
1645047600000|2022-02-16 21:40:00|109.04|107.64|109.05|107.65|109.08|107.68|109.03|107.63|39
1645047900000|2022-02-16 21:45:00|109.04|107.64|108.8|107.4|109.05|107.65|108.75|107.35|68
1645048200000|2022-02-16 21:50:00|108.79|107.39|108.87|107.47|108.95|107.55|108.59|107.19|73
1645048500000|2022-02-16 21:55:00|108.86|107.46|109.25|107.85|109.25|107.85|108.84|107.44|87
1645048800000|2022-02-16 22:00:00|109.26|107.86|109.15|107.75|109.31|107.91|109.14|107.74|70
1645049100000|2022-02-16 22:05:00|109.14|107.74|109.24|107.84|109.27|107.87|108.96|107.56|58
1645049400000|2022-02-16 22:10:00|109.25|107.85|109.14|107.74|109.25|107.85|109.14|107.74|42
1645049700000|2022-02-16 22:15:00|109.15|107.75|109.16|107.76|109.17|107.77|109.13|107.73|35
1645050000000|2022-02-16 22:20:00|109.15|107.75|109.27|107.87|109.27|107.87|109.14|107.74|62
1645050300000|2022-02-16 22:25:00|109.31|107.91|109.55|108.15|109.68|108.28|109.31|107.91|77
1645050600000|2022-02-16 22:30:00|109.56|108.16|109.65|108.25|109.66|108.26|109.55|108.15|68
1645050900000|2022-02-16 22:35:00|109.64|108.24|109.52|108.12|109.65|108.25|109.52|108.12|53
1645051200000|2022-02-16 22:40:00|109.53|108.13|109.55|108.15|109.56|108.16|109.51|108.11|42
1645051500000|2022-02-16 22:45:00|109.54|108.14|109.34|107.94|109.72|108.32|109.23|107.83|101
1645051800000|2022-02-16 22:50:00|109.33|107.93|109.26|107.86|109.33|107.93|109.13|107.73|76
1645052100000|2022-02-16 22:55:00|109.25|107.85|109.25|107.85|109.31|107.91|109.24|107.84|60
1645052400000|2022-02-16 23:00:00|109.26|107.86|109.36|107.96|109.39|107.99|109.25|107.85|93
1645052700000|2022-02-16 23:05:00|109.39|107.99|109.59|108.19|109.61|108.21|109.39|107.99|66
1645053000000|2022-02-16 23:10:00|109.58|108.18|109.58|108.18|109.62|108.22|109.44|108.04|73
1645053300000|2022-02-16 23:15:00|109.56|108.16|109.59|108.19|109.62|108.22|109.55|108.15|62
1645053600000|2022-02-16 23:20:00|109.6|108.2|109.68|108.28|109.72|108.32|109.57|108.17|39
1645053900000|2022-02-16 23:25:00|109.69|108.29|109.75|108.35|109.84|108.44|109.69|108.29|54
1645054200000|2022-02-16 23:30:00|109.77|108.37|109.69|108.29|109.77|108.37|109.55|108.15|93
1645054500000|2022-02-16 23:35:00|109.68|108.28|109.64|108.24|109.72|108.32|109.55|108.15|71
1645054800000|2022-02-16 23:40:00|109.66|108.26|109.48|108.08|109.66|108.26|109.45|108.05|82
1645055100000|2022-02-16 23:45:00|109.45|108.05|109.28|107.88|109.52|108.12|109.27|107.87|98
1645055400000|2022-02-16 23:50:00|109.29|107.89|109.14|107.74|109.55|108.15|109.09|107.69|119
1645055700000|2022-02-16 23:55:00|109.15|107.75|108.97|107.57|109.18|107.78|108.89|107.49|125
1645056000000|2022-02-17 00:00:00|108.99|107.59|108.87|107.47|109.28|107.88|108.87|107.47|101
1645056300000|2022-02-17 00:05:00|108.88|107.48|109.05|107.65|109.07|107.67|108.79|107.39|86
1645056600000|2022-02-17 00:10:00|109.06|107.66|109.07|107.67|109.16|107.76|109.05|107.65|85
1645056900000|2022-02-17 00:15:00|109.08|107.68|109.19|107.79|109.21|107.81|108.96|107.56|120
1645057200000|2022-02-17 00:20:00|109.22|107.82|109.05|107.65|109.26|107.86|108.98|107.58|86
1645057500000|2022-02-17 00:25:00|109.04|107.64|108.92|107.52|109.05|107.65|108.87|107.47|71
1645057800000|2022-02-17 00:30:00|108.88|107.48|109.15|107.75|109.17|107.77|108.87|107.47|64
1645058100000|2022-02-17 00:35:00|109.17|107.77|109.17|107.77|109.24|107.84|109.08|107.68|68
1645058400000|2022-02-17 00:40:00|109.19|107.79|109.66|108.26|109.67|108.27|109.19|107.79|92
1645058700000|2022-02-17 00:45:00|109.68|108.28|109.52|108.12|109.68|108.28|109.46|108.06|59
1645059000000|2022-02-17 00:50:00|109.51|108.11|109.67|108.27|109.7|108.3|109.51|108.11|35
1645059300000|2022-02-17 00:55:00|109.73|108.33|109.68|108.28|109.79|108.39|109.59|108.19|65
1645059600000|2022-02-17 01:00:00|109.67|108.27|109.78|108.38|109.79|108.39|109.66|108.26|55
1645059900000|2022-02-17 01:05:00|109.79|108.39|109.58|108.18|109.83|108.43|109.57|108.17|64
1645060200000|2022-02-17 01:10:00|109.59|108.19|109.68|108.28|109.89|108.49|109.57|108.17|103
1645060500000|2022-02-17 01:15:00|109.67|108.27|109.76|108.36|109.84|108.44|109.55|108.15|77
1645060800000|2022-02-17 01:20:00|109.75|108.35|109.75|108.35|109.86|108.46|109.71|108.31|88
1645061100000|2022-02-17 01:25:00|109.76|108.36|109.68|108.28|109.82|108.42|109.67|108.27|38
1645061400000|2022-02-17 01:30:00|109.69|108.29|109.68|108.28|109.71|108.31|109.64|108.24|50
1645061700000|2022-02-17 01:35:00|109.67|108.27|109.55|108.15|109.67|108.27|109.55|108.15|35
1645062000000|2022-02-17 01:40:00|109.57|108.17|109.48|108.08|109.71|108.31|109.48|108.08|49
1645062300000|2022-02-17 01:45:00|109.51|108.11|109.46|108.06|109.54|108.14|109.46|108.06|52
1645062600000|2022-02-17 01:50:00|109.48|108.08|109.51|108.11|109.53|108.13|109.46|108.06|30
1645062900000|2022-02-17 01:55:00|109.52|108.12|109.57|108.17|109.62|108.22|109.48|108.08|55
1645063200000|2022-02-17 02:00:00|109.58|108.18|109.6|108.2|109.62|108.22|109.56|108.16|37
1645063500000|2022-02-17 02:05:00|109.62|108.22|109.76|108.36|109.78|108.38|109.58|108.18|70
1645063800000|2022-02-17 02:10:00|109.77|108.37|109.76|108.36|109.79|108.39|109.68|108.28|34
1645064100000|2022-02-17 02:15:00|109.75|108.35|109.52|108.12|109.83|108.43|109.52|108.12|60
1645064400000|2022-02-17 02:20:00|109.53|108.13|109.27|107.87|109.53|108.13|109.26|107.86|99
1645064700000|2022-02-17 02:25:00|109.28|107.88|109.36|107.96|109.46|108.06|109.28|107.88|43
1645065000000|2022-02-17 02:30:00|109.37|107.97|109.52|108.12|109.54|108.14|109.35|107.95|43
1645065300000|2022-02-17 02:35:00|109.53|108.13|109.59|108.19|109.6|108.2|109.51|108.11|25
1645065600000|2022-02-17 02:40:00|109.57|108.17|109.56|108.16|109.64|108.24|109.56|108.16|34
1645065900000|2022-02-17 02:45:00|109.57|108.17|109.46|108.06|109.58|108.18|109.37|107.97|42
1645066200000|2022-02-17 02:50:00|109.45|108.05|109.59|108.19|109.71|108.31|109.39|107.99|80
1645066500000|2022-02-17 02:55:00|109.6|108.2|109.48|108.08|109.6|108.2|109.45|108.05|62
1645066800000|2022-02-17 03:00:00|109.49|108.09|109.47|108.07|109.52|108.12|109.45|108.05|34
1645067100000|2022-02-17 03:05:00|109.48|108.08|109.67|108.27|109.77|108.37|109.45|108.05|47
1645067400000|2022-02-17 03:10:00|109.66|108.26|109.67|108.27|109.94|108.54|109.66|108.26|33
1645067700000|2022-02-17 03:15:00|109.64|108.24|109.65|108.25|109.67|108.27|109.5|108.1|36
1645068000000|2022-02-17 03:20:00|109.67|108.27|109.71|108.31|109.73|108.33|109.67|108.27|35
1645068300000|2022-02-17 03:25:00|109.72|108.32|109.53|108.13|109.81|108.41|109.53|108.13|92
1645068600000|2022-02-17 03:30:00|109.54|108.14|109.16|107.76|109.54|108.14|109.08|107.68|99
1645068900000|2022-02-17 03:35:00|109.15|107.75|108.99|107.59|109.29|107.89|108.95|107.55|74
1645069200000|2022-02-17 03:40:00|109.05|107.65|108.89|107.49|109.15|107.75|108.85|107.45|67
1645069500000|2022-02-17 03:45:00|108.94|107.54|109.04|107.64|109.08|107.68|108.94|107.54|86
1645069800000|2022-02-17 03:50:00|109.05|107.65|108.88|107.48|109.1|107.7|108.87|107.47|80
1645070100000|2022-02-17 03:55:00|108.89|107.49|108.41|107.31|108.89|107.57|108.36|107.26|119
1645070400000|2022-02-17 04:00:00|108.38|107.28|107.11|106.01|108.38|107.28|107.11|106.01|206
1645070700000|2022-02-17 04:05:00|107.07|105.97|107.08|105.98|107.18|106.08|106.76|105.66|211
1645071000000|2022-02-17 04:10:00|107.09|105.99|107.42|106.32|107.43|106.33|107|105.9|133
1645071300000|2022-02-17 04:15:00|107.43|106.33|107.72|106.62|107.81|106.71|107.4|106.3|144
1645071600000|2022-02-17 04:20:00|107.7|106.6|107.65|106.25|107.7|106.6|107.24|105.99|124
1645071900000|2022-02-17 04:25:00|107.64|106.24|107.47|106.07|107.65|106.25|107.39|105.99|83
1645072200000|2022-02-17 04:30:00|107.48|106.08|107.75|106.35|107.78|106.38|107.47|106.07|86
1645072500000|2022-02-17 04:35:00|107.76|106.36|107.68|106.28|107.79|106.39|107.67|106.27|66
1645072800000|2022-02-17 04:40:00|107.69|106.29|107.71|106.31|107.72|106.32|107.65|106.25|69
1645073100000|2022-02-17 04:45:00|107.72|106.32|107.85|106.45|107.9|106.5|107.68|106.28|71
1645073400000|2022-02-17 04:50:00|107.84|106.44|107.59|106.19|107.88|106.48|107.59|106.19|66
1645073700000|2022-02-17 04:55:00|107.57|106.17|107.66|106.26|107.69|106.29|107.57|106.17|37
1645074000000|2022-02-17 05:00:00|107.65|106.25|107.57|106.17|107.65|106.25|107.34|105.94|101
1645074300000|2022-02-17 05:05:00|107.58|106.18|107.78|106.38|107.78|106.38|107.58|106.18|64
1645074600000|2022-02-17 05:10:00|107.79|106.39|108.19|106.79|108.19|106.79|107.77|106.37|58
1645074900000|2022-02-17 05:15:00|108.18|106.78|108.13|106.73|108.28|106.88|108.07|106.67|97
1645075200000|2022-02-17 05:20:00|108.12|106.72|108.04|106.64|108.15|106.75|108.04|106.64|43
1645075500000|2022-02-17 05:25:00|108.05|106.65|107.9|106.5|108.05|106.65|107.87|106.47|72
1645075800000|2022-02-17 05:30:00|107.88|106.48|107.9|106.5|107.9|106.5|107.79|106.39|73
1645076100000|2022-02-17 05:35:00|107.95|106.55|107.67|106.27|108.06|106.66|107.65|106.25|85
1645076400000|2022-02-17 05:40:00|107.68|106.28|107.77|106.37|107.8|106.4|107.68|106.28|36
1645076700000|2022-02-17 05:45:00|107.76|106.36|107.58|106.18|107.76|106.36|107.56|106.16|42
1645077000000|2022-02-17 05:50:00|107.55|106.15|107.57|106.17|107.68|106.28|107.54|106.14|72
1645077300000|2022-02-17 05:55:00|107.56|106.16|107.67|106.27|107.73|106.33|107.56|106.16|43
1645077600000|2022-02-17 06:00:00|107.66|106.26|107.76|106.36|107.89|106.49|107.56|106.16|79
1645077900000|2022-02-17 06:05:00|107.77|106.37|107.69|106.29|107.79|106.39|107.67|106.27|57
1645078200000|2022-02-17 06:10:00|107.68|106.28|107.66|106.26|107.69|106.29|107.57|106.17|51
1645078500000|2022-02-17 06:15:00|107.65|106.25|107.77|106.37|107.79|106.39|107.57|106.17|45
1645078800000|2022-02-17 06:20:00|107.83|106.43|108.06|106.66|108.17|106.77|107.83|106.43|38
1645079100000|2022-02-17 06:25:00|108.05|106.65|108.38|106.98|108.4|107|108.05|106.65|54
1645079400000|2022-02-17 06:30:00|108.39|106.99|108.37|106.97|108.4|107|108.2|106.8|61
1645079700000|2022-02-17 06:35:00|108.39|106.99|108.35|106.95|108.4|107|108.26|106.86|84
1645080000000|2022-02-17 06:40:00|108.36|106.96|108.6|107.2|108.76|107.36|108.35|106.95|95
1645080300000|2022-02-17 06:45:00|108.62|107.22|108.56|107.16|108.73|107.33|108.56|107.16|63
1645080600000|2022-02-17 06:50:00|108.58|107.18|108.6|107.2|108.63|107.23|108.56|107.16|59
1645080900000|2022-02-17 06:55:00|108.59|107.19|108.66|107.26|108.68|107.28|108.56|107.16|38
1645081200000|2022-02-17 07:00:00|108.67|107.27|108.47|107.07|108.73|107.33|108.47|107.07|31
1645081500000|2022-02-17 07:05:00|108.5|107.1|108.45|107.05|108.59|107.19|108.35|106.95|50
1645081800000|2022-02-17 07:10:00|108.46|107.06|108.42|107.02|108.48|107.08|108.28|106.88|41
1645082100000|2022-02-17 07:15:00|108.41|107.01|108.27|106.87|108.41|107.01|108.27|106.87|29
1645082400000|2022-02-17 07:20:00|108.26|106.86|108.47|107.07|108.51|107.11|108.26|106.86|46
1645082700000|2022-02-17 07:25:00|108.48|107.08|108.38|106.98|108.49|107.09|108.36|106.96|37
1645083000000|2022-02-17 07:30:00|108.39|106.99|108.46|107.06|108.5|107.1|108.27|106.87|70
1645083300000|2022-02-17 07:35:00|108.47|107.07|108.45|107.05|108.51|107.11|108.4|107|53
1645083600000|2022-02-17 07:40:00|108.46|107.06|108.76|107.36|108.77|107.37|108.35|106.95|81
1645083900000|2022-02-17 07:45:00|108.77|107.37|108.8|107.4|108.95|107.55|108.74|107.34|75
1645084200000|2022-02-17 07:50:00|108.81|107.41|108.77|107.37|108.88|107.48|108.75|107.35|57
1645084500000|2022-02-17 07:55:00|108.78|107.38|108.89|107.49|108.9|107.5|108.78|107.38|35
1645084800000|2022-02-17 08:00:00|108.91|107.51|108.88|107.48|108.97|107.57|108.75|107.35|107
1645085100000|2022-02-17 08:05:00|108.89|107.49|109.05|107.65|109.05|107.65|108.74|107.34|130
1645085400000|2022-02-17 08:10:00|109.07|107.67|109.05|107.65|109.15|107.75|108.95|107.55|88
1645085700000|2022-02-17 08:15:00|109.04|107.64|108.95|107.55|109.07|107.67|108.85|107.45|90
1645086000000|2022-02-17 08:20:00|108.96|107.56|108.79|107.39|109.03|107.63|108.76|107.36|88
1645086300000|2022-02-17 08:25:00|108.8|107.4|108.02|106.62|108.82|107.42|108|106.6|130
1645086600000|2022-02-17 08:30:00|108|106.6|107.45|106.05|108.02|106.62|107.3|105.9|249
1645086900000|2022-02-17 08:35:00|107.46|106.06|107.17|105.77|107.46|106.06|107|105.6|172
1645087200000|2022-02-17 08:40:00|107.16|105.76|107.56|106.16|107.64|106.24|107.07|105.67|121
1645087500000|2022-02-17 08:45:00|107.55|106.15|107.45|106.05|107.55|106.15|107.15|105.75|143
1645087800000|2022-02-17 08:50:00|107.46|106.06|107.46|106.06|107.63|106.23|107.4|106|159
1645088100000|2022-02-17 08:55:00|107.47|106.07|107.66|106.26|107.7|106.3|107.31|105.91|118
1645088400000|2022-02-17 09:00:00|107.65|106.25|107.79|106.39|108.02|106.62|107.65|106.25|114
1645088700000|2022-02-17 09:05:00|107.78|106.38|107.65|106.25|107.81|106.41|107.57|106.17|120
1645089000000|2022-02-17 09:10:00|107.66|106.26|107.65|106.25|107.67|106.27|107.64|106.24|17
1645089300000|2022-02-17 09:15:00|107.63|106.23|107.29|105.89|107.63|106.23|107.17|105.77|33
1645089600000|2022-02-17 09:20:00|107.28|105.88|106.94|105.54|107.3|105.9|106.37|104.97|225
1645089900000|2022-02-17 09:25:00|106.95|105.55|107.44|106.04|107.45|106.05|106.72|105.32|125
1645090200000|2022-02-17 09:30:00|107.43|106.03|107.25|105.85|107.44|106.04|107.25|105.85|96
1645090500000|2022-02-17 09:35:00|107.24|105.84|107.05|105.65|107.25|105.85|106.98|105.58|113
1645090800000|2022-02-17 09:40:00|107.06|105.66|107.23|105.83|107.42|106.02|107.05|105.65|71
1645091100000|2022-02-17 09:45:00|107.22|105.82|107.35|105.95|107.41|106.01|107.15|105.75|62
1645091400000|2022-02-17 09:50:00|107.34|105.94|107.37|105.97|107.52|106.12|107.27|105.87|71
1645091700000|2022-02-17 09:55:00|107.39|105.99|107.46|106.06|107.54|106.14|107.35|105.95|83
1645092000000|2022-02-17 10:00:00|107.45|106.05|107.75|106.35|107.82|106.42|107.35|105.95|74
1645092300000|2022-02-17 10:05:00|107.74|106.34|107.95|106.55|108.01|106.61|107.74|106.34|70
1645092600000|2022-02-17 10:10:00|107.94|106.54|108.12|106.72|108.12|106.72|107.85|106.45|73
1645092900000|2022-02-17 10:15:00|108.11|106.71|108.14|106.74|108.14|106.74|107.98|106.58|68
1645093200000|2022-02-17 10:20:00|108.13|106.73|107.96|106.56|108.13|106.73|107.88|106.48|40
1645093500000|2022-02-17 10:25:00|107.95|106.55|107.78|106.38|107.95|106.55|107.75|106.35|33
1645093800000|2022-02-17 10:30:00|107.77|106.37|107.71|106.31|107.95|106.55|107.63|106.23|77
1645094100000|2022-02-17 10:35:00|107.68|106.28|107.66|106.26|107.77|106.37|107.54|106.14|46
1645094400000|2022-02-17 10:40:00|107.67|106.27|107.68|106.28|107.8|106.4|107.57|106.17|36
1645094700000|2022-02-17 10:45:00|107.67|106.27|107.58|106.18|107.8|106.4|107.45|106.05|95
1645095000000|2022-02-17 10:50:00|107.59|106.19|107.59|106.19|107.66|106.26|107.51|106.11|41
1645095300000|2022-02-17 10:55:00|107.58|106.18|107.25|105.85|107.58|106.18|106.95|105.55|143
1645095600000|2022-02-17 11:00:00|107.26|105.86|107.47|106.07|107.56|106.16|107.15|105.75|109
1645095900000|2022-02-17 11:05:00|107.46|106.06|107.26|105.86|107.48|106.08|107.14|105.74|95
1645096200000|2022-02-17 11:10:00|107.27|105.87|107.52|106.12|107.52|106.12|107.19|105.79|82
1645096500000|2022-02-17 11:15:00|107.5|106.1|107.51|106.11|107.54|106.14|107.41|106.01|70
1645096800000|2022-02-17 11:20:00|107.54|106.14|107.58|106.18|107.66|106.26|107.44|106.04|72
1645097100000|2022-02-17 11:25:00|107.56|106.16|107.58|106.18|107.63|106.23|107.5|106.1|53
1645097400000|2022-02-17 11:30:00|107.59|106.19|107.67|106.27|107.72|106.32|107.38|105.98|68
1645097700000|2022-02-17 11:35:00|107.65|106.25|107.3|105.9|107.67|106.27|107.29|105.89|112
1645098000000|2022-02-17 11:40:00|107.31|105.91|107.49|106.09|107.51|106.11|107.27|105.87|83
1645098300000|2022-02-17 11:45:00|107.48|106.08|107.66|106.26|107.66|106.26|107.44|106.04|46
1645098600000|2022-02-17 11:50:00|107.65|106.25|107.44|106.04|107.65|106.25|107.35|105.95|52
1645098900000|2022-02-17 11:55:00|107.45|106.05|107.64|106.24|107.66|106.26|107.45|106.05|33
1645099200000|2022-02-17 12:00:00|107.63|106.23|108.01|106.61|108.05|106.65|107.57|106.17|93
1645099500000|2022-02-17 12:05:00|107.99|106.59|107.99|106.59|108.08|106.68|107.95|106.55|79
1645099800000|2022-02-17 12:10:00|108|106.6|107.87|106.47|108.04|106.64|107.77|106.37|59
1645100100000|2022-02-17 12:15:00|107.88|106.48|107.95|106.55|107.95|106.55|107.85|106.45|37
1645100400000|2022-02-17 12:20:00|107.97|106.57|107.79|106.39|107.97|106.57|107.77|106.37|73
1645100700000|2022-02-17 12:25:00|107.85|106.45|108|106.6|108.04|106.64|107.85|106.45|59
1645101000000|2022-02-17 12:30:00|107.98|106.58|107.84|106.44|108.01|106.61|107.68|106.28|62
1645101300000|2022-02-17 12:35:00|107.85|106.45|107.74|106.34|107.85|106.45|107.65|106.25|73
1645101600000|2022-02-17 12:40:00|107.75|106.35|107.99|106.59|108.03|106.63|107.74|106.34|63
1645101900000|2022-02-17 12:45:00|107.98|106.58|107.89|106.49|108.17|106.77|107.89|106.49|64
1645102200000|2022-02-17 12:50:00|107.86|106.46|107.76|106.36|107.96|106.56|107.75|106.35|37
1645102500000|2022-02-17 12:55:00|107.75|106.35|107.85|106.45|107.86|106.46|107.64|106.24|71
1645102800000|2022-02-17 13:00:00|107.84|106.44|107.86|106.46|107.97|106.57|107.73|106.33|105
1645103100000|2022-02-17 13:05:00|107.85|106.45|107.37|105.97|107.86|106.46|107.34|105.94|131
1645103400000|2022-02-17 13:10:00|107.4|106|107.45|106.05|107.52|106.12|107.34|105.94|127
1645103700000|2022-02-17 13:15:00|107.47|106.07|107.29|105.89|107.47|106.07|107.29|105.89|104
1645104000000|2022-02-17 13:20:00|107.28|105.88|106.51|105.11|107.28|105.88|106.32|104.92|264
1645104300000|2022-02-17 13:25:00|106.52|105.12|106.48|105.08|106.7|105.3|106.35|104.95|187
1645104600000|2022-02-17 13:30:00|106.47|105.07|106.85|105.45|106.87|105.47|106.44|105.04|110
1645104900000|2022-02-17 13:35:00|106.84|105.44|106.89|105.49|107.05|105.65|106.76|105.36|82
1645105200000|2022-02-17 13:40:00|106.92|105.52|106.55|105.15|106.92|105.52|106.44|105.04|148
1645105500000|2022-02-17 13:45:00|106.54|105.14|106.55|105.15|106.73|105.33|106.41|105.01|185
1645105800000|2022-02-17 13:50:00|106.56|105.16|106.37|104.97|106.71|105.31|106.3|104.9|143
1645106100000|2022-02-17 13:55:00|106.36|104.96|106.39|104.99|106.52|105.12|106.18|104.78|161
1645106400000|2022-02-17 14:00:00|106.41|105.01|107.04|105.64|107.06|105.66|106.28|104.88|159
1645106700000|2022-02-17 14:05:00|107.03|105.63|106.75|105.35|107.06|105.66|106.6|105.2|167
1645107000000|2022-02-17 14:10:00|106.76|105.36|106.68|105.28|106.87|105.47|106.68|105.28|85
1645107300000|2022-02-17 14:15:00|106.67|105.27|106.74|105.34|106.97|105.57|106.67|105.27|146
1645107600000|2022-02-17 14:20:00|106.7|105.3|106.45|105.05|106.7|105.3|106.43|105.03|132
1645107900000|2022-02-17 14:25:00|106.44|105.04|106.34|104.94|106.46|105.06|106.15|104.75|140
1645108200000|2022-02-17 14:30:00|106.36|104.96|106.44|105.04|106.47|105.07|106.17|104.77|154
1645108500000|2022-02-17 14:35:00|106.47|105.07|106.45|105.05|106.52|105.12|106.35|104.95|121
1645108800000|2022-02-17 14:40:00|106.47|105.07|106.23|104.83|106.54|105.14|106.15|104.75|117
1645109100000|2022-02-17 14:45:00|106.27|104.87|105.65|104.25|106.27|104.87|105.5|104.1|182
1645109400000|2022-02-17 14:50:00|105.67|104.27|105.04|103.64|105.68|104.28|104.98|103.58|172
1645109700000|2022-02-17 14:55:00|105.06|103.66|105.32|103.92|105.33|103.93|104.96|103.56|159
1645110000000|2022-02-17 15:00:00|105.33|103.93|105.77|104.37|105.89|104.49|105.18|103.78|135
1645110300000|2022-02-17 15:05:00|105.76|104.36|105.83|104.43|105.94|104.54|105.72|104.32|144
1645110600000|2022-02-17 15:10:00|105.81|104.41|105.76|104.36|105.81|104.41|105.53|104.13|118
1645110900000|2022-02-17 15:15:00|105.75|104.35|105.53|104.13|105.76|104.36|105.36|103.96|148
1645111200000|2022-02-17 15:20:00|105.52|104.12|105.36|103.96|105.52|104.12|105.28|103.88|139
1645111500000|2022-02-17 15:25:00|105.37|103.97|105.6|104.2|105.68|104.28|105.25|103.85|136
1645111800000|2022-02-17 15:30:00|105.59|104.19|105.75|104.35|105.78|104.38|105.52|104.12|124
1645112100000|2022-02-17 15:35:00|105.78|104.38|105.82|104.42|105.88|104.48|105.21|103.81|180
1645112400000|2022-02-17 15:40:00|105.83|104.43|105.82|104.42|105.86|104.46|105.74|104.34|92
1645112700000|2022-02-17 15:45:00|105.81|104.41|105.65|104.25|105.81|104.41|105.55|104.15|44
1645113000000|2022-02-17 15:50:00|105.64|104.24|105.55|104.15|105.64|104.24|105.45|104.05|115
1645113300000|2022-02-17 15:55:00|105.56|104.16|105.81|104.41|105.86|104.46|105.56|104.16|91
1645113600000|2022-02-17 16:00:00|105.8|104.4|105.45|104.05|105.89|104.49|105.38|103.98|165
1645113900000|2022-02-17 16:05:00|105.46|104.06|105.63|104.23|105.65|104.25|105.25|103.85|154
1645114200000|2022-02-17 16:10:00|105.64|104.24|106.08|104.68|106.2|104.8|105.64|104.24|160
1645114500000|2022-02-17 16:15:00|106.06|104.66|106.08|104.68|106.11|104.71|105.89|104.49|97
1645114800000|2022-02-17 16:20:00|106.06|104.66|105.7|104.3|106.06|104.66|105.56|104.16|129
1645115100000|2022-02-17 16:25:00|105.71|104.31|105.84|104.44|105.94|104.54|105.71|104.31|112
1645115400000|2022-02-17 16:30:00|105.86|104.46|106.05|104.65|106.06|104.66|105.53|104.13|122
1645115700000|2022-02-17 16:35:00|106.06|104.66|106.05|104.65|106.16|104.76|105.97|104.57|103
1645116000000|2022-02-17 16:40:00|106.06|104.66|106.14|104.74|106.16|104.76|106.03|104.63|73
1645116300000|2022-02-17 16:45:00|106.13|104.73|106.34|104.94|106.4|105|106.07|104.67|108
1645116600000|2022-02-17 16:50:00|106.33|104.93|105.96|104.56|106.33|104.93|105.95|104.55|94
1645116900000|2022-02-17 16:55:00|105.97|104.57|105.92|104.52|106.02|104.62|105.66|104.26|95
1645117200000|2022-02-17 17:00:00|105.95|104.55|105.91|104.51|105.97|104.57|105.74|104.34|95
1645117500000|2022-02-17 17:05:00|105.92|104.52|105.53|104.13|105.95|104.55|105.48|104.08|114
1645117800000|2022-02-17 17:10:00|105.54|104.14|105.57|104.17|105.62|104.22|105.46|104.06|65
1645118100000|2022-02-17 17:15:00|105.55|104.15|105.61|104.21|105.84|104.44|105.53|104.13|95
1645118400000|2022-02-17 17:20:00|105.6|104.2|105.61|104.21|105.68|104.28|105.54|104.14|69
1645118700000|2022-02-17 17:25:00|105.58|104.18|105.45|104.05|105.66|104.26|105.45|104.05|105
1645119000000|2022-02-17 17:30:00|105.46|104.06|105.63|104.23|105.71|104.31|105.38|103.98|105
1645119300000|2022-02-17 17:35:00|105.61|104.21|105.59|104.19|105.76|104.36|105.55|104.15|75
1645119600000|2022-02-17 17:40:00|105.57|104.17|105.49|104.09|105.58|104.18|105.45|104.05|77
1645119900000|2022-02-17 17:45:00|105.48|104.08|104.94|103.54|105.48|104.08|104.75|103.35|166
1645120200000|2022-02-17 17:50:00|104.93|103.53|105|103.6|105|103.6|104.84|103.44|111
1645120500000|2022-02-17 17:55:00|105.01|103.61|104.85|103.45|105.01|103.61|104.84|103.44|72
1645120800000|2022-02-17 18:00:00|104.86|103.46|104.85|103.45|105.25|103.85|104.79|103.39|127
1645121100000|2022-02-17 18:05:00|104.86|103.46|104.76|103.36|105.06|103.66|104.76|103.36|123
1645121400000|2022-02-17 18:10:00|104.77|103.37|104.06|102.66|104.77|103.37|103.91|102.51|201
1645121700000|2022-02-17 18:15:00|104.05|102.65|103.45|102.05|104.21|102.81|103.36|101.96|336
1645122000000|2022-02-17 18:20:00|103.46|102.06|103.5|102.1|103.64|102.24|103.36|101.96|191
1645122300000|2022-02-17 18:25:00|103.53|102.13|103.25|101.85|103.61|102.21|102.8|101.4|235
1645122600000|2022-02-17 18:30:00|103.24|101.84|103.21|101.81|103.71|102.31|103.16|101.76|175
1645122900000|2022-02-17 18:35:00|103.2|101.8|103.13|101.73|103.4|102|102.86|101.46|174
1645123200000|2022-02-17 18:40:00|103.14|101.74|103.63|102.23|103.66|102.26|103.04|101.64|171
1645123500000|2022-02-17 18:45:00|103.62|102.22|104.02|102.62|104.02|102.62|103.54|102.14|119
1645123800000|2022-02-17 18:50:00|103.99|102.59|104.31|102.91|104.32|102.92|103.94|102.54|125
1645124100000|2022-02-17 18:55:00|104.32|102.92|104.05|102.65|104.33|102.93|103.87|102.47|147
1645124400000|2022-02-17 19:00:00|104.04|102.64|103.83|102.43|104.04|102.64|103.78|102.38|135
1645124700000|2022-02-17 19:05:00|103.82|102.42|103.5|102.1|103.82|102.42|103.47|102.07|100
1645125000000|2022-02-17 19:10:00|103.49|102.09|103.35|101.95|103.54|102.14|103.18|101.78|111
1645125300000|2022-02-17 19:15:00|103.36|101.96|103.3|101.9|103.52|102.12|103.08|101.68|135
1645125600000|2022-02-17 19:20:00|103.29|101.89|103.11|101.71|103.48|102.08|103.05|101.65|121
1645125900000|2022-02-17 19:25:00|103.12|101.72|103.47|102.07|103.5|102.1|103.11|101.71|112
1645126200000|2022-02-17 19:30:00|103.48|102.08|103.58|102.18|103.7|102.3|103.35|101.95|123
1645126500000|2022-02-17 19:35:00|103.6|102.2|103.73|102.33|103.89|102.49|103.53|102.13|132
1645126800000|2022-02-17 19:40:00|103.72|102.32|103.93|102.53|103.93|102.53|103.64|102.24|85
1645127100000|2022-02-17 19:45:00|103.9|102.5|104.01|102.61|104.02|102.62|103.65|102.25|104
1645127400000|2022-02-17 19:50:00|104|102.6|104.03|102.63|104.05|102.65|103.89|102.49|85
1645127700000|2022-02-17 19:55:00|104.04|102.64|104.36|102.96|104.42|103.02|103.97|102.57|111
1645128000000|2022-02-17 20:00:00|104.42|103.02|103.95|102.55|104.43|103.03|103.93|102.53|161
1645128300000|2022-02-17 20:05:00|103.94|102.54|103.62|102.22|103.94|102.54|103.57|102.17|53
1645128600000|2022-02-17 20:10:00|103.56|102.16|103.76|102.36|103.84|102.44|103.35|101.95|132
1645128900000|2022-02-17 20:15:00|103.74|102.34|103.63|102.23|103.85|102.45|103.54|102.14|102
1645129200000|2022-02-17 20:20:00|103.61|102.21|103.48|102.08|103.73|102.33|103.46|102.06|89
1645129500000|2022-02-17 20:25:00|103.47|102.07|103.34|101.94|103.57|102.17|103.28|101.88|92
1645129800000|2022-02-17 20:30:00|103.32|101.92|103.09|101.69|103.46|102.06|103.06|101.66|113
1645130100000|2022-02-17 20:35:00|103.08|101.68|103.63|102.23|103.74|102.34|103.07|101.67|150
1645130400000|2022-02-17 20:40:00|103.61|102.21|103.87|102.47|103.91|102.51|103.49|102.09|80
1645130700000|2022-02-17 20:45:00|103.88|102.48|103.5|102.1|103.94|102.54|103.47|102.07|130
1645131000000|2022-02-17 20:50:00|103.49|102.09|103.33|101.93|103.49|102.09|103.18|101.78|128
1645131300000|2022-02-17 20:55:00|103.34|101.94|103.25|101.85|103.55|102.15|103.25|101.85|140
1645131600000|2022-02-17 21:00:00|103.3|101.9|103.35|101.95|103.68|102.28|103.25|101.85|126
1645131900000|2022-02-17 21:05:00|103.37|101.97|102.98|101.58|103.47|102.07|102.98|101.58|95
1645132200000|2022-02-17 21:10:00|102.99|101.59|102.65|101.25|103.16|101.76|102.38|100.98|222
1645132500000|2022-02-17 21:15:00|102.72|101.32|102.55|101.15|102.89|101.49|102.53|101.13|137
1645132800000|2022-02-17 21:20:00|102.56|101.16|101.87|100.47|102.74|101.34|101.85|100.45|196
1645133100000|2022-02-17 21:25:00|101.92|100.52|102.18|100.78|102.22|100.82|101.65|100.25|242
1645133400000|2022-02-17 21:30:00|102.21|100.81|103|101.6|103.07|101.67|102.14|100.74|224
1645133700000|2022-02-17 21:35:00|103.02|101.62|103.14|101.74|103.42|102.02|102.92|101.52|143
1645134000000|2022-02-17 21:40:00|103.15|101.75|103.08|101.68|103.35|101.95|102.87|101.47|160
1645134300000|2022-02-17 21:45:00|103.07|101.67|102.96|101.56|103.23|101.83|102.76|101.36|133
1645134600000|2022-02-17 21:50:00|102.95|101.55|103.34|101.94|103.37|101.97|102.77|101.37|116
1645134900000|2022-02-17 21:55:00|103.35|101.95|103.24|101.84|103.39|101.99|103.16|101.76|91
1645135200000|2022-02-17 22:00:00|103.22|101.82|103.14|101.74|103.37|101.97|103.02|101.62|93
1645135500000|2022-02-17 22:05:00|103.12|101.72|102.99|101.59|103.14|101.74|102.92|101.52|56
1645135800000|2022-02-17 22:10:00|103|101.6|102.85|101.45|103|101.6|102.79|101.39|40
1645136100000|2022-02-17 22:15:00|102.87|101.47|102.55|101.15|102.97|101.57|102.55|101.15|34
1645136400000|2022-02-17 22:20:00|102.58|101.18|102.55|101.15|102.85|101.45|102.4|101|40
1645136700000|2022-02-17 22:25:00|102.52|101.12|102.55|101.15|102.56|101.16|102.35|100.95|46
1645137000000|2022-02-17 22:30:00|102.54|101.14|103.04|101.64|103.04|101.64|102.54|101.14|66
1645137300000|2022-02-17 22:35:00|103.02|101.62|103.03|101.63|103.28|101.88|103.02|101.62|87
1645137600000|2022-02-17 22:40:00|103.04|101.64|103.15|101.75|103.25|101.85|103.04|101.64|64
1645137900000|2022-02-17 22:45:00|103.18|101.78|103.39|101.99|103.44|102.04|103.05|101.65|132
1645138200000|2022-02-17 22:50:00|103.43|102.03|103.39|101.99|103.44|102.04|103.25|101.85|56
1645138500000|2022-02-17 22:55:00|103.4|102|103.74|102.34|103.77|102.37|103.36|101.96|57
1645138800000|2022-02-17 23:00:00|103.73|102.33|103.38|101.98|103.73|102.33|103.37|101.97|110
1645139100000|2022-02-17 23:05:00|103.37|101.97|103.47|102.07|103.5|102.1|103.35|101.95|41
1645139400000|2022-02-17 23:10:00|103.46|102.06|103.44|102.04|103.66|102.26|103.42|102.02|67
1645139700000|2022-02-17 23:15:00|103.43|102.03|103.66|102.26|103.73|102.33|103.35|101.95|71
1645140000000|2022-02-17 23:20:00|103.65|102.25|103.63|102.23|103.68|102.28|103.55|102.15|72
1645140300000|2022-02-17 23:25:00|103.64|102.24|103.44|102.04|103.64|102.24|103.33|101.93|66
1645140600000|2022-02-17 23:30:00|103.45|102.05|103.19|101.79|103.48|102.08|103.17|101.77|87
1645140900000|2022-02-17 23:35:00|103.2|101.8|102.83|101.43|103.2|101.8|102.66|101.26|101
1645141200000|2022-02-17 23:40:00|102.84|101.44|102.8|101.4|103.05|101.65|102.68|101.28|130
1645141500000|2022-02-17 23:45:00|102.79|101.39|102.68|101.28|102.81|101.41|102.65|101.25|87
1645141800000|2022-02-17 23:50:00|102.69|101.29|102.63|101.23|102.88|101.48|102.54|101.14|112
1645142100000|2022-02-17 23:55:00|102.65|101.25|102.7|101.3|102.87|101.47|102.47|101.07|102
1645142400000|2022-02-18 00:00:00|102.65|101.25|102.05|100.65|102.68|101.28|101.8|100.4|172
1645142700000|2022-02-18 00:05:00|102.11|100.71|102.73|101.33|102.73|101.33|102.11|100.71|172
1645143000000|2022-02-18 00:10:00|102.72|101.32|102.12|100.72|102.72|101.32|101.99|100.59|142
1645143300000|2022-02-18 00:15:00|102.13|100.73|102.36|100.96|102.38|100.98|101.79|100.39|195
1645143600000|2022-02-18 00:20:00|102.35|100.95|102.28|100.88|102.37|100.97|102.05|100.65|130
1645143900000|2022-02-18 00:25:00|102.27|100.87|102.68|101.28|102.71|101.31|102.27|100.87|105
1645144200000|2022-02-18 00:30:00|102.67|101.27|102.65|101.25|102.84|101.44|102.55|101.15|150
1645144500000|2022-02-18 00:35:00|102.67|101.27|103.04|101.64|103.12|101.72|102.66|101.26|130
1645144800000|2022-02-18 00:40:00|103.03|101.63|102.83|101.43|103.1|101.7|102.74|101.34|120
1645145100000|2022-02-18 00:45:00|102.82|101.42|102.44|101.04|103.04|101.64|102.43|101.03|184
1645145400000|2022-02-18 00:50:00|102.43|101.03|103.04|101.64|103.06|101.66|102.37|100.97|167
1645145700000|2022-02-18 00:55:00|103.05|101.65|102.93|101.53|103.06|101.66|102.93|101.53|92
1645146000000|2022-02-18 01:00:00|102.91|101.51|102.86|101.46|103.07|101.67|102.85|101.45|90
1645146300000|2022-02-18 01:05:00|102.83|101.43|102.7|101.3|102.89|101.49|102.64|101.24|112
1645146600000|2022-02-18 01:10:00|102.67|101.27|102.77|101.37|102.86|101.46|102.66|101.26|98
1645146900000|2022-02-18 01:15:00|102.75|101.35|102.93|101.53|102.95|101.55|102.57|101.17|113
1645147200000|2022-02-18 01:20:00|102.92|101.52|102.65|101.25|102.98|101.58|102.64|101.24|95
1645147500000|2022-02-18 01:25:00|102.66|101.26|102.57|101.17|102.69|101.29|102.54|101.14|100
1645147800000|2022-02-18 01:30:00|102.56|101.16|103.17|102.07|103.27|102.07|102.56|101.16|132
1645148100000|2022-02-18 01:35:00|103.19|102.09|103.58|102.48|103.59|102.49|103.14|102.04|156
1645148400000|2022-02-18 01:40:00|103.57|102.47|104.3|102.9|104.4|103|103.57|102.42|152
1645148700000|2022-02-18 01:45:00|104.31|102.91|104.18|102.78|104.48|103.08|104.06|102.66|177
1645149000000|2022-02-18 01:50:00|104.17|102.77|103.98|102.58|104.24|102.84|103.95|102.55|124
1645149300000|2022-02-18 01:55:00|103.99|102.59|103.88|102.48|104.05|102.65|103.86|102.46|91
1645149600000|2022-02-18 02:00:00|103.87|102.47|103.95|102.55|104.05|102.65|103.84|102.44|116
1645149900000|2022-02-18 02:05:00|103.96|102.56|103.91|102.51|104.11|102.71|103.87|102.47|112
1645150200000|2022-02-18 02:10:00|103.88|102.48|103.64|102.24|103.9|102.5|103.47|102.07|159
1645150500000|2022-02-18 02:15:00|103.63|102.23|103.98|102.58|104|102.6|103.63|102.23|82
1645150800000|2022-02-18 02:20:00|103.99|102.59|103.99|102.59|104|102.6|103.86|102.46|88
1645151100000|2022-02-18 02:25:00|103.98|102.58|103.71|102.31|104|102.6|103.68|102.28|113
1645151400000|2022-02-18 02:30:00|103.69|102.29|103.76|102.36|103.83|102.43|103.66|102.26|95
1645151700000|2022-02-18 02:35:00|103.75|102.35|103.5|102.1|103.76|102.36|103.45|102.05|71
1645152000000|2022-02-18 02:40:00|103.49|102.09|103.58|102.18|103.58|102.18|103.37|101.97|85
1645152300000|2022-02-18 02:45:00|103.6|102.2|103.55|102.15|103.62|102.22|103.46|102.06|56
1645152600000|2022-02-18 02:50:00|103.57|102.17|103.59|102.19|103.68|102.28|103.53|102.13|50
1645152900000|2022-02-18 02:55:00|103.6|102.2|103.58|102.18|103.64|102.24|103.54|102.14|68
1645153200000|2022-02-18 03:00:00|103.57|102.17|103.45|102.05|103.72|102.32|103.45|102.05|49
1645153500000|2022-02-18 03:05:00|103.46|102.06|103.67|102.27|103.67|102.27|103.26|101.86|67
1645153800000|2022-02-18 03:10:00|103.68|102.28|103.57|102.17|103.72|102.32|103.56|102.16|58
1645154100000|2022-02-18 03:15:00|103.56|102.16|103.29|101.89|103.62|102.22|103.27|101.87|87
1645154400000|2022-02-18 03:20:00|103.27|101.87|103.38|101.98|103.43|102.03|103.2|101.8|79
1645154700000|2022-02-18 03:25:00|103.39|101.99|103.48|102.08|103.52|102.12|103.36|101.96|68
1645155000000|2022-02-18 03:30:00|103.47|102.07|103.69|102.29|103.87|102.47|103.45|102.05|86
1645155300000|2022-02-18 03:35:00|103.68|102.28|103.67|102.27|103.78|102.38|103.56|102.16|46
1645155600000|2022-02-18 03:40:00|103.66|102.26|103.54|102.14|103.72|102.32|103.45|102.05|47
1645155900000|2022-02-18 03:45:00|103.56|102.16|103.66|102.26|103.67|102.27|103.5|102.1|61
1645156200000|2022-02-18 03:50:00|103.67|102.27|103.77|102.37|103.84|102.44|103.67|102.27|57
1645156500000|2022-02-18 03:55:00|103.79|102.39|103.79|102.39|103.79|102.39|103.74|102.34|54
1645156800000|2022-02-18 04:00:00|103.78|102.38|103.77|102.37|103.92|102.52|103.76|102.36|82
1645157100000|2022-02-18 04:05:00|103.78|102.38|103.95|102.55|104.05|102.65|103.75|102.35|52
1645157400000|2022-02-18 04:10:00|103.96|102.56|103.68|102.28|103.96|102.56|103.65|102.25|77
1645157700000|2022-02-18 04:15:00|103.69|102.29|103.7|102.3|103.79|102.39|103.48|102.08|55
1645158000000|2022-02-18 04:20:00|103.71|102.31|103.8|102.4|103.8|102.4|103.67|102.27|57
1645158300000|2022-02-18 04:25:00|103.79|102.39|103.7|102.3|103.8|102.4|103.67|102.27|26
1645158600000|2022-02-18 04:30:00|103.68|102.28|103.96|102.56|104|102.6|103.57|102.17|62
1645158900000|2022-02-18 04:35:00|103.97|102.57|103.88|102.48|103.97|102.57|103.85|102.45|34
1645159200000|2022-02-18 04:40:00|103.89|102.49|103.86|102.46|103.96|102.56|103.76|102.36|47
1645159500000|2022-02-18 04:45:00|103.85|102.45|103.59|102.19|103.87|102.47|103.59|102.19|49
1645159800000|2022-02-18 04:50:00|103.58|102.18|103.11|101.71|103.6|102.2|103.04|101.64|99
1645160100000|2022-02-18 04:55:00|103.07|101.67|103.05|101.65|103.24|101.84|103.05|101.65|78
1645160400000|2022-02-18 05:00:00|103.06|101.66|103.27|101.87|103.29|101.89|103|101.6|70
1645160700000|2022-02-18 05:05:00|103.29|101.89|103.3|101.9|103.52|102.12|103.29|101.89|58
1645161000000|2022-02-18 05:10:00|103.29|101.89|103.34|101.94|103.39|101.99|103.17|101.77|84
1645161300000|2022-02-18 05:15:00|103.32|101.92|103.48|102.08|103.57|102.17|103.17|101.77|85
1645161600000|2022-02-18 05:20:00|103.5|102.1|103.46|102.06|103.51|102.11|103.45|102.05|56
1645161900000|2022-02-18 05:25:00|103.45|102.05|103.5|102.1|103.52|102.12|103.45|102.05|46
1645162200000|2022-02-18 05:30:00|103.52|102.12|103.66|102.26|103.66|102.26|103.52|102.12|44
1645162500000|2022-02-18 05:35:00|103.67|102.27|103.79|102.39|103.87|102.47|103.66|102.26|61
1645162800000|2022-02-18 05:40:00|103.78|102.38|103.58|102.18|103.82|102.42|103.56|102.16|48
1645163100000|2022-02-18 05:45:00|103.59|102.19|103.76|102.36|103.8|102.4|103.57|102.17|54
1645163400000|2022-02-18 05:50:00|103.78|102.38|103.73|102.33|103.88|102.48|103.73|102.33|69
1645163700000|2022-02-18 05:55:00|103.72|102.32|103.9|102.5|104.1|102.7|103.67|102.27|99
1645164000000|2022-02-18 06:00:00|103.89|102.49|103.95|102.55|103.97|102.57|103.8|102.4|84
1645164300000|2022-02-18 06:05:00|103.96|102.56|104|102.6|104.02|102.62|103.86|102.46|66
1645164600000|2022-02-18 06:10:00|104.01|102.61|104.1|102.7|104.18|102.78|103.97|102.57|108
1645164900000|2022-02-18 06:15:00|104.11|102.71|104.05|102.65|104.22|102.82|103.97|102.57|68
1645165200000|2022-02-18 06:20:00|104.07|102.67|104.07|102.67|104.1|102.7|104.05|102.65|28
1645165500000|2022-02-18 06:25:00|104.04|102.64|103.97|102.57|104.04|102.64|103.97|102.57|29
1645165800000|2022-02-18 06:30:00|103.98|102.58|103.86|102.46|104.08|102.68|103.78|102.38|64
1645166100000|2022-02-18 06:35:00|103.85|102.45|104.13|102.73|104.13|102.73|103.85|102.45|79
1645166400000|2022-02-18 06:40:00|104.14|102.74|104.38|102.98|104.39|102.99|104.14|102.74|48
1645166700000|2022-02-18 06:45:00|104.36|102.96|104.26|102.86|104.36|102.96|104.19|102.79|63
1645167000000|2022-02-18 06:50:00|104.25|102.85|104.28|102.88|104.32|102.92|104.23|102.83|52
1645167300000|2022-02-18 06:55:00|104.27|102.87|104.36|102.96|104.37|102.97|104.18|102.78|60
1645167600000|2022-02-18 07:00:00|104.37|102.97|104.36|102.96|104.45|103.05|104.28|102.88|84
1645167900000|2022-02-18 07:05:00|104.37|102.97|104.39|102.99|104.44|103.04|104.36|102.96|48
1645168200000|2022-02-18 07:10:00|104.42|103.02|104.43|103.03|104.43|103.03|104.35|102.95|50
1645168500000|2022-02-18 07:15:00|104.41|103.01|104.49|103.09|104.5|103.1|104.35|102.95|53
1645168800000|2022-02-18 07:20:00|104.51|103.11|104.28|102.88|104.59|103.19|104.27|102.87|40
1645169100000|2022-02-18 07:25:00|104.29|102.89|103.95|102.55|104.29|102.89|103.84|102.44|72
1645169400000|2022-02-18 07:30:00|103.96|102.56|104.01|102.61|104.09|102.69|103.95|102.55|74
1645169700000|2022-02-18 07:35:00|104.05|102.65|104.01|102.61|104.08|102.68|103.94|102.54|52
1645170000000|2022-02-18 07:40:00|104.04|102.64|104.1|102.7|104.12|102.72|104|102.6|46
1645170300000|2022-02-18 07:45:00|104.14|102.74|104.06|102.66|104.16|102.76|104.04|102.64|49
1645170600000|2022-02-18 07:50:00|104.05|102.65|103.98|102.58|104.06|102.66|103.98|102.58|58
1645170900000|2022-02-18 07:55:00|103.95|102.55|104.2|102.8|104.21|102.81|103.92|102.52|49
1645171200000|2022-02-18 08:00:00|104.21|102.81|104.56|103.16|104.75|103.35|104.21|102.81|138
1645171500000|2022-02-18 08:05:00|104.55|103.15|104.65|103.25|104.67|103.27|104.55|103.15|51
1645171800000|2022-02-18 08:10:00|104.64|103.24|104.66|103.26|104.69|103.29|104.64|103.24|41
1645172100000|2022-02-18 08:15:00|104.68|103.28|104.65|103.25|104.69|103.29|104.59|103.19|57
1645172400000|2022-02-18 08:20:00|104.66|103.26|104.65|103.25|104.73|103.33|104.65|103.25|43
1645172700000|2022-02-18 08:25:00|104.66|103.26|104.48|103.08|104.68|103.28|104.37|102.97|89
1645173000000|2022-02-18 08:30:00|104.45|103.05|104.49|103.09|104.54|103.14|104.42|103.02|51
1645173300000|2022-02-18 08:35:00|104.5|103.1|104.56|103.16|104.67|103.27|104.48|103.08|73
1645173600000|2022-02-18 08:40:00|104.55|103.15|104.67|103.27|104.73|103.33|104.49|103.09|54
1645173900000|2022-02-18 08:45:00|104.69|103.29|104.57|103.17|104.75|103.35|104.48|103.08|69
1645174200000|2022-02-18 08:50:00|104.58|103.18|104.61|103.21|104.62|103.22|104.41|103.01|82
1645174500000|2022-02-18 08:55:00|104.59|103.19|104.74|103.34|104.91|103.51|104.57|103.17|120
1645174800000|2022-02-18 09:00:00|104.75|103.35|104.63|103.23|104.82|103.42|104.58|103.18|91
1645175100000|2022-02-18 09:05:00|104.62|103.22|104.62|103.22|104.66|103.26|104.47|103.07|86
1645175400000|2022-02-18 09:10:00|104.63|103.23|104.48|103.08|104.63|103.23|104.41|103.01|60
1645175700000|2022-02-18 09:15:00|104.49|103.09|104.41|103.01|104.59|103.19|104.36|102.96|88
1645176000000|2022-02-18 09:20:00|104.4|103|104.43|103.03|104.45|103.05|104.38|102.98|73
1645176300000|2022-02-18 09:25:00|104.41|103.01|104.46|103.06|104.55|103.15|104.41|103.01|65
1645176600000|2022-02-18 09:30:00|104.47|103.07|104.45|103.05|104.56|103.16|104.35|102.95|66
1645176900000|2022-02-18 09:35:00|104.46|103.06|104.44|103.04|104.49|103.09|104.44|103.04|24
1645177200000|2022-02-18 09:40:00|104.45|103.05|104.53|103.13|104.55|103.15|104.45|103.05|29
1645177500000|2022-02-18 09:45:00|104.52|103.12|104.58|103.18|104.6|103.2|104.52|103.12|56
1645177800000|2022-02-18 09:50:00|104.56|103.16|104.45|103.05|104.56|103.16|104.36|102.96|22
1645178100000|2022-02-18 09:55:00|104.43|103.03|104.49|103.09|104.5|103.1|104.37|102.97|30
1645178400000|2022-02-18 10:00:00|104.48|103.08|104.23|102.83|104.48|103.08|104.21|102.81|51
1645178700000|2022-02-18 10:05:00|104.22|102.82|104.13|102.73|104.22|102.82|104.07|102.67|79
1645179000000|2022-02-18 10:10:00|104.11|102.71|104.09|102.69|104.14|102.74|103.87|102.47|73
1645179300000|2022-02-18 10:15:00|104.1|102.7|104.13|102.73|104.19|102.79|104.04|102.64|69
1645179600000|2022-02-18 10:20:00|104.15|102.75|103.91|102.51|104.25|102.85|103.9|102.5|77
1645179900000|2022-02-18 10:25:00|103.92|102.52|103.98|102.58|104.04|102.64|103.87|102.47|86
1645180200000|2022-02-18 10:30:00|104.02|102.62|103.95|102.55|104.07|102.67|103.87|102.47|61
1645180500000|2022-02-18 10:35:00|103.97|102.57|104.09|102.69|104.12|102.72|103.87|102.47|49
1645180800000|2022-02-18 10:40:00|104.1|102.7|104.09|102.69|104.16|102.76|104.07|102.67|60
1645181100000|2022-02-18 10:45:00|104.1|102.7|104.18|102.78|104.25|102.85|103.95|102.55|70
1645181400000|2022-02-18 10:50:00|104.17|102.77|104.15|102.75|104.19|102.79|104.08|102.68|54
1645181700000|2022-02-18 10:55:00|104.16|102.76|104.08|102.68|104.17|102.77|104.07|102.67|28
1645182000000|2022-02-18 11:00:00|104.1|102.7|103.62|102.22|104.18|102.78|103.59|102.19|115
1645182300000|2022-02-18 11:05:00|103.6|102.2|103.48|102.08|103.72|102.32|103.32|101.92|124
1645182600000|2022-02-18 11:10:00|103.46|102.06|103.41|102.01|103.52|102.12|103.19|101.79|111
1645182900000|2022-02-18 11:15:00|103.4|102|103.25|101.85|103.57|102.17|103.11|101.71|155
1645183200000|2022-02-18 11:20:00|103.24|101.84|103.28|101.88|103.35|101.95|103.09|101.69|111
1645183500000|2022-02-18 11:25:00|103.3|101.9|103.2|101.8|103.42|102.02|103.18|101.78|115
1645183800000|2022-02-18 11:30:00|103.22|101.82|103.11|101.71|103.31|101.91|103.11|101.71|146
1645184100000|2022-02-18 11:35:00|103.12|101.72|102.87|101.47|103.19|101.79|102.87|101.47|162
1645184400000|2022-02-18 11:40:00|102.78|101.38|102.9|101.5|102.92|101.52|102.47|101.07|152
1645184700000|2022-02-18 11:45:00|102.89|101.49|103.06|101.66|103.14|101.74|102.85|101.45|135
1645185000000|2022-02-18 11:50:00|103.05|101.65|102.85|101.45|103.18|101.78|102.76|101.36|116
1645185300000|2022-02-18 11:55:00|102.86|101.46|102.65|101.25|102.86|101.46|102.57|101.17|128
1645185600000|2022-02-18 12:00:00|102.66|101.26|102.93|101.53|102.93|101.53|102.35|100.95|194
1645185900000|2022-02-18 12:05:00|102.92|101.52|103.08|101.68|103.1|101.7|102.88|101.48|113
1645186200000|2022-02-18 12:10:00|103.09|101.69|103.43|102.03|103.43|102.03|103.07|101.67|87
1645186500000|2022-02-18 12:15:00|103.44|102.04|103.2|101.8|103.44|102.04|103.19|101.79|110
1645186800000|2022-02-18 12:20:00|103.19|101.79|103.09|101.69|103.21|101.81|103.01|101.61|105
1645187100000|2022-02-18 12:25:00|103.11|101.71|103.05|101.65|103.13|101.73|103.05|101.65|54
1645187400000|2022-02-18 12:30:00|103.04|101.64|103.11|101.71|103.18|101.78|102.95|101.55|91
1645187700000|2022-02-18 12:35:00|103.08|101.68|102.88|101.48|103.08|101.68|102.75|101.35|70
1645188000000|2022-02-18 12:40:00|102.86|101.46|102.96|101.56|103.13|101.73|102.84|101.44|83
1645188300000|2022-02-18 12:45:00|102.95|101.55|103.04|101.64|103.07|101.67|102.87|101.47|69
1645188600000|2022-02-18 12:50:00|103.05|101.65|103.17|101.77|103.27|101.87|103.05|101.65|66
1645188900000|2022-02-18 12:55:00|103.16|101.76|103.25|101.85|103.31|101.91|103.15|101.75|54
1645189200000|2022-02-18 13:00:00|103.26|101.86|103.26|101.86|103.38|101.98|103.14|101.74|69
1645189500000|2022-02-18 13:05:00|103.27|101.87|103.15|101.75|103.46|102.06|103.15|101.75|91
1645189800000|2022-02-18 13:10:00|103.14|101.74|102.95|101.55|103.42|102.02|102.88|101.48|213
1645190100000|2022-02-18 13:15:00|102.96|101.56|102.98|101.58|103.09|101.69|102.93|101.53|117
1645190400000|2022-02-18 13:20:00|102.97|101.57|102.98|101.58|103.09|101.69|102.96|101.56|98
1645190700000|2022-02-18 13:25:00|102.97|101.57|102.75|101.35|102.97|101.57|102.61|101.21|144
1645191000000|2022-02-18 13:30:00|102.74|101.34|102.44|101.04|102.75|101.35|102.28|100.88|113
1645191300000|2022-02-18 13:35:00|102.43|101.03|102.92|101.52|102.94|101.54|102.37|100.97|116
1645191600000|2022-02-18 13:40:00|102.94|101.54|103.02|101.62|103.04|101.64|102.85|101.45|65
1645191900000|2022-02-18 13:45:00|102.98|101.58|102.87|101.47|102.98|101.58|102.85|101.45|82
1645192200000|2022-02-18 13:50:00|102.86|101.46|103.05|101.65|103.07|101.67|102.78|101.38|136
1645192500000|2022-02-18 13:55:00|103.04|101.64|103.05|101.65|103.14|101.74|102.97|101.57|75
1645192800000|2022-02-18 14:00:00|103.06|101.66|103.42|102.02|103.44|102.04|103.04|101.64|99
1645193100000|2022-02-18 14:05:00|103.43|102.03|103.4|102|103.44|102.04|103.29|101.89|98
1645193400000|2022-02-18 14:10:00|103.38|101.98|103.14|101.74|103.38|101.98|103.13|101.73|120
1645193700000|2022-02-18 14:15:00|103.13|101.73|102.94|101.54|103.23|101.83|102.94|101.54|90
1645194000000|2022-02-18 14:20:00|102.95|101.55|102.9|101.5|102.96|101.56|102.85|101.45|61
1645194300000|2022-02-18 14:25:00|102.89|101.49|102.95|101.55|103.02|101.62|102.77|101.37|162
1645194600000|2022-02-18 14:30:00|102.97|101.57|102.69|101.29|103.22|101.82|102.65|101.25|192
1645194900000|2022-02-18 14:35:00|102.65|101.25|101.71|100.31|102.72|101.32|101.69|100.29|294
1645195200000|2022-02-18 14:40:00|101.7|100.3|100.12|98.72|101.73|100.33|100.12|98.72|305
1645195500000|2022-02-18 14:45:00|100.1|98.7|100.78|99.38|101.2|99.8|100.07|98.67|307
1645195800000|2022-02-18 14:50:00|100.79|99.39|102.23|100.83|102.36|100.96|100.73|99.33|308
1645196100000|2022-02-18 14:55:00|102.24|100.84|102.64|101.24|102.9|101.5|101.88|100.48|357
1645196400000|2022-02-18 15:00:00|102.63|101.23|102.9|101.5|103.28|101.88|102.61|101.21|279
1645196700000|2022-02-18 15:05:00|102.89|101.49|102.36|100.96|102.93|101.53|102.27|100.87|284
1645197000000|2022-02-18 15:10:00|102.38|100.98|102.44|101.04|102.47|101.07|102.17|100.77|137
1645197300000|2022-02-18 15:15:00|102.46|101.06|102.38|100.98|102.85|101.45|102.34|100.94|205
1645197600000|2022-02-18 15:20:00|102.39|100.99|102|100.6|102.45|101.05|101.98|100.58|141
1645197900000|2022-02-18 15:25:00|101.98|100.58|101.9|100.5|102|100.6|101.68|100.28|143
1645198200000|2022-02-18 15:30:00|101.89|100.49|101.29|99.89|101.89|100.49|100.91|99.51|277
1645198500000|2022-02-18 15:35:00|101.28|99.88|101.24|99.84|101.33|99.93|100.74|99.34|245
1645198800000|2022-02-18 15:40:00|101.23|99.83|101.2|99.8|101.35|99.95|100.86|99.46|242
1645199100000|2022-02-18 15:45:00|101.21|99.81|100.72|99.32|101.27|99.87|100.37|98.97|278
1645199400000|2022-02-18 15:50:00|100.73|99.33|101.13|99.73|101.16|99.76|100.63|99.23|249
1645199700000|2022-02-18 15:55:00|101.12|99.72|101.13|99.73|101.19|99.79|100.88|99.48|174
1645200000000|2022-02-18 16:00:00|101.12|99.72|100.37|98.97|101.12|99.72|100.36|98.96|338
1645200300000|2022-02-18 16:05:00|100.36|98.96|100.43|99.03|100.79|99.39|99.95|98.55|358
1645200600000|2022-02-18 16:10:00|100.46|99.06|101.13|99.73|101.15|99.75|100.46|99.06|237
1645200900000|2022-02-18 16:15:00|101.14|99.74|101.63|100.23|102.11|100.71|101.13|99.73|291
1645201200000|2022-02-18 16:20:00|101.62|100.22|101.83|100.43|102.07|100.67|101.55|100.15|270
1645201500000|2022-02-18 16:25:00|101.84|100.44|101.6|100.2|102.33|100.93|101.57|100.17|248
1645201800000|2022-02-18 16:30:00|101.59|100.19|101.51|100.11|101.94|100.54|101.44|100.04|305
1645202100000|2022-02-18 16:35:00|101.49|100.09|101.86|100.46|101.9|100.5|101.29|99.89|225
1645202400000|2022-02-18 16:40:00|101.85|100.45|101.76|100.36|101.88|100.48|101.48|100.08|243
1645202700000|2022-02-18 16:45:00|101.77|100.37|101.48|100.08|101.87|100.47|101.45|100.05|209
1645203000000|2022-02-18 16:50:00|101.49|100.09|101.26|99.86|101.57|100.17|101.22|99.82|196
1645203300000|2022-02-18 16:55:00|101.27|99.87|100.67|99.27|101.27|99.87|100.6|99.2|227
1645203600000|2022-02-18 17:00:00|100.66|99.26|101.09|99.69|101.18|99.78|100.66|99.26|197
1645203900000|2022-02-18 17:05:00|101.1|99.7|101.66|100.26|101.81|100.41|101.09|99.69|237
1645204200000|2022-02-18 17:10:00|101.65|100.25|101.38|99.98|101.78|100.38|101.37|99.97|172
1645204500000|2022-02-18 17:15:00|101.37|99.97|101.66|100.26|101.9|100.5|101.15|99.75|255
1645204800000|2022-02-18 17:20:00|101.67|100.27|101.44|100.04|101.74|100.34|101.36|99.96|188
1645205100000|2022-02-18 17:25:00|101.45|100.05|101.25|99.85|101.45|100.05|101.17|99.77|210
1645205400000|2022-02-18 17:30:00|101.24|99.84|101.15|99.75|101.62|100.22|101|99.6|299
1645205700000|2022-02-18 17:35:00|101.16|99.76|101.04|99.64|101.2|99.8|100.89|99.49|263
1645206000000|2022-02-18 17:40:00|101.05|99.65|101.17|99.77|101.35|99.95|101.05|99.65|205
1645206300000|2022-02-18 17:45:00|101.18|99.78|100.95|99.55|101.31|99.91|100.92|99.52|222
1645206600000|2022-02-18 17:50:00|100.96|99.56|101.04|99.64|101.19|99.79|100.86|99.46|152
1645206900000|2022-02-18 17:55:00|101.05|99.65|101.09|99.69|101.15|99.75|100.95|99.55|162
1645207200000|2022-02-18 18:00:00|101.08|99.68|100.86|99.46|101.18|99.78|100.78|99.38|181
1645207500000|2022-02-18 18:05:00|100.85|99.45|100.67|99.27|100.88|99.48|100.67|99.27|175
1645207800000|2022-02-18 18:10:00|100.7|99.3|100.55|99.15|100.84|99.44|100.5|99.1|171
1645208100000|2022-02-18 18:15:00|100.54|99.14|100.59|99.19|100.71|99.31|100.37|98.97|142
1645208400000|2022-02-18 18:20:00|100.58|99.18|100.88|99.48|100.95|99.55|100.53|99.13|151
1645208700000|2022-02-18 18:25:00|100.89|99.49|100.85|99.45|101.03|99.63|100.78|99.38|155
1645209000000|2022-02-18 18:30:00|100.86|99.46|101.07|99.67|101.07|99.67|100.76|99.36|133
1645209300000|2022-02-18 18:35:00|101.05|99.65|101.36|99.96|101.38|99.98|101.04|99.64|129
1645209600000|2022-02-18 18:40:00|101.35|99.95|101.31|99.91|101.4|100|101.15|99.75|186
1645209900000|2022-02-18 18:45:00|101.29|99.89|101.35|99.95|101.4|100|101.23|99.83|152
1645210200000|2022-02-18 18:50:00|101.37|99.97|101.6|100.2|101.67|100.27|101.28|99.88|176
1645210500000|2022-02-18 18:55:00|101.61|100.21|101.38|99.98|101.62|100.22|101.35|99.95|180
1645210800000|2022-02-18 19:00:00|101.4|100|101.53|100.13|101.58|100.18|101.32|99.92|158
1645211100000|2022-02-18 19:05:00|101.54|100.14|101.15|99.75|101.55|100.15|101.15|99.75|164
1645211400000|2022-02-18 19:10:00|101.16|99.76|100.99|99.59|101.23|99.83|100.94|99.54|116
1645211700000|2022-02-18 19:15:00|100.98|99.58|101.15|99.75|101.28|99.88|100.84|99.44|221
1645212000000|2022-02-18 19:20:00|101.17|99.77|101.42|100.02|101.43|100.03|101.12|99.72|153
1645212300000|2022-02-18 19:25:00|101.43|100.03|101.53|100.13|101.57|100.17|101.32|99.92|107
1645212600000|2022-02-18 19:30:00|101.52|100.12|101.81|100.41|101.85|100.45|101.45|100.05|167
1645212900000|2022-02-18 19:35:00|101.8|100.4|101.43|100.03|101.8|100.4|101.37|99.97|176
1645213200000|2022-02-18 19:40:00|101.42|100.02|101.44|100.04|101.53|100.13|101.28|99.88|106
1645213500000|2022-02-18 19:45:00|101.43|100.03|101.31|99.91|101.46|100.06|101.31|99.91|90
1645213800000|2022-02-18 19:50:00|101.3|99.9|101.58|100.18|101.59|100.19|101.28|99.88|144
1645214100000|2022-02-18 19:55:00|101.59|100.19|101.62|100.22|101.74|100.34|101.47|100.07|200
1645214400000|2022-02-18 20:00:00|101.64|100.24|101.67|100.27|101.87|100.47|101.58|100.18|135
1645214700000|2022-02-18 20:05:00|101.65|100.25|101.78|100.38|101.79|100.39|101.65|100.25|146
1645215000000|2022-02-18 20:10:00|101.79|100.39|101.51|100.11|101.92|100.52|101.48|100.08|194
1645215300000|2022-02-18 20:15:00|101.52|100.12|101.11|99.71|101.56|100.16|101.09|99.69|193
1645215600000|2022-02-18 20:20:00|101.1|99.7|101.18|99.78|101.26|99.86|101.07|99.67|177
1645215900000|2022-02-18 20:25:00|101.17|99.77|101.19|99.79|101.34|99.94|101.15|99.75|168
1645216200000|2022-02-18 20:30:00|101.21|99.81|100.81|99.41|101.21|99.81|100.69|99.29|144
1645216500000|2022-02-18 20:35:00|100.78|99.38|100.78|99.38|100.9|99.5|100.72|99.32|116
1645216800000|2022-02-18 20:40:00|100.79|99.39|101.07|99.67|101.07|99.67|100.75|99.35|142
1645217100000|2022-02-18 20:45:00|101.09|99.69|101.19|99.79|101.25|99.85|100.87|99.47|213
1645217400000|2022-02-18 20:50:00|101.2|99.8|100.94|99.54|101.2|99.8|100.86|99.46|162
1645217700000|2022-02-18 20:55:00|100.97|99.57|100.7|99.3|100.97|99.57|100.62|99.22|125
1645218000000|2022-02-18 21:00:00|100.74|99.34|101.08|99.68|101.35|99.95|100.74|99.34|224
1645218300000|2022-02-18 21:05:00|101.07|99.67|100.67|99.27|101.18|99.78|100.64|99.24|165
1645218600000|2022-02-18 21:10:00|100.71|99.31|100.93|99.53|101.05|99.65|100.69|99.29|120
1645218900000|2022-02-18 21:15:00|100.95|99.55|101.16|99.76|101.23|99.83|100.93|99.53|88
1645219200000|2022-02-18 21:20:00|101.17|99.77|101.14|99.74|101.18|99.78|101.09|99.69|98
1645219500000|2022-02-18 21:25:00|101.15|99.75|101.49|100.09|101.53|100.13|101.1|99.7|102
1645219800000|2022-02-18 21:30:00|101.48|100.08|100.97|99.57|101.5|100.1|100.97|99.57|128
1645220100000|2022-02-18 21:35:00|100.96|99.56|101|99.6|101.2|99.8|100.86|99.46|95
1645220400000|2022-02-18 21:40:00|100.99|99.59|101.1|99.7|101.15|99.75|100.9|99.5|92
1645220700000|2022-02-18 21:45:00|101.09|99.69|100.7|99.3|101.09|99.69|100.69|99.29|124
1645221000000|2022-02-18 21:50:00|100.69|99.29|100.54|99.14|100.79|99.39|100.41|99.01|102
1645221300000|2022-02-18 21:55:00|100.51|99.11|100.54|99.14|100.67|99.27|100.48|99.08|88
1645257600000|2022-02-19 08:00:00|101.95|100.55|102.05|100.65|102.07|100.67|101.95|100.55|46
1645257900000|2022-02-19 08:05:00|102.04|100.64|102.11|100.71|102.11|100.71|102.04|100.64|70
1645258200000|2022-02-19 08:10:00|102.1|100.7|101.92|100.52|102.11|100.71|101.88|100.48|108
1645258500000|2022-02-19 08:15:00|101.94|100.54|101.9|100.5|101.99|100.59|101.84|100.44|89
1645258800000|2022-02-19 08:20:00|101.89|100.49|101.86|100.46|101.92|100.52|101.86|100.46|81
1645259100000|2022-02-19 08:25:00|101.84|100.44|101.29|99.89|101.85|100.45|101.13|99.73|137
1645259400000|2022-02-19 08:30:00|101.31|99.91|101.25|99.85|101.57|100.17|101.21|99.81|88
1645259700000|2022-02-19 08:35:00|101.26|99.86|101.29|99.89|101.45|100.05|101.22|99.82|112
1645260000000|2022-02-19 08:40:00|101.32|99.92|101.5|100.1|101.56|100.16|101.32|99.92|56
1645260300000|2022-02-19 08:45:00|101.51|100.11|101.29|99.89|101.59|100.19|101.22|99.82|177
1645260600000|2022-02-19 08:50:00|101.3|99.9|101|99.6|101.31|99.91|100.85|99.45|227
1645260900000|2022-02-19 08:55:00|100.99|99.59|100.91|99.51|101.09|99.69|100.91|99.51|133
1645261200000|2022-02-19 09:00:00|100.92|99.52|101.01|99.61|101.14|99.74|100.77|99.37|158
1645261500000|2022-02-19 09:05:00|101|99.6|100.73|99.33|101.05|99.65|100.65|99.25|142
1645261800000|2022-02-19 09:10:00|100.74|99.34|100.68|99.28|100.94|99.54|100.59|99.19|183
1645262100000|2022-02-19 09:15:00|100.7|99.3|100.68|99.28|100.75|99.35|100.51|99.11|136
1645262400000|2022-02-19 09:20:00|100.69|99.29|100.65|99.25|100.83|99.43|100.63|99.23|101
1645262700000|2022-02-19 09:25:00|100.66|99.26|100.75|99.35|100.84|99.44|100.66|99.26|90
1645263000000|2022-02-19 09:30:00|100.74|99.34|100.88|99.48|100.89|99.49|100.74|99.34|79
1645263300000|2022-02-19 09:35:00|100.89|99.49|100.89|99.49|100.99|99.59|100.83|99.43|125
1645263600000|2022-02-19 09:40:00|100.9|99.5|100.74|99.34|100.91|99.51|100.67|99.27|114
1645263900000|2022-02-19 09:45:00|100.75|99.35|100.69|99.29|100.79|99.39|100.67|99.27|69
1645264200000|2022-02-19 09:50:00|100.68|99.28|100.74|99.34|100.76|99.36|100.58|99.18|126
1645264500000|2022-02-19 09:55:00|100.73|99.33|100.63|99.23|100.79|99.39|100.62|99.22|61
1645264800000|2022-02-19 10:00:00|100.64|99.24|100.77|99.37|100.79|99.39|100.64|99.24|76
1645265100000|2022-02-19 10:05:00|100.78|99.38|100.79|99.39|100.86|99.46|100.76|99.36|60
1645265400000|2022-02-19 10:10:00|100.8|99.4|100.77|99.37|100.86|99.46|100.73|99.33|125
1645265700000|2022-02-19 10:15:00|100.78|99.38|100.63|99.23|100.78|99.38|100.63|99.23|110
1645266000000|2022-02-19 10:20:00|100.64|99.24|100.29|98.89|100.67|99.27|100.18|98.78|170
1645266300000|2022-02-19 10:25:00|100.32|98.92|100.24|98.84|100.39|98.99|100.13|98.73|190
1645266600000|2022-02-19 10:30:00|100.23|98.83|100.34|98.94|100.35|98.95|100.04|98.64|120
1645266900000|2022-02-19 10:35:00|100.33|98.93|100.27|98.87|100.35|98.95|100.24|98.84|130
1645267200000|2022-02-19 10:40:00|100.28|98.88|100.26|98.86|100.4|99|100.17|98.77|127
1645267500000|2022-02-19 10:45:00|100.25|98.85|100.39|98.99|100.46|99.06|100.25|98.85|129
1645267800000|2022-02-19 10:50:00|100.38|98.98|100.37|98.97|100.4|99|100.33|98.93|119
1645268100000|2022-02-19 10:55:00|100.36|98.96|100.64|99.24|100.66|99.26|100.36|98.96|142
1645268400000|2022-02-19 11:00:00|100.66|99.26|100.57|99.17|100.85|99.45|100.48|99.08|136
1645268700000|2022-02-19 11:05:00|100.58|99.18|100.57|99.17|100.68|99.28|100.53|99.13|106
1645269000000|2022-02-19 11:10:00|100.56|99.16|100.58|99.18|100.59|99.19|100.49|99.09|70
1645269300000|2022-02-19 11:15:00|100.59|99.19|100.48|99.08|100.65|99.25|100.48|99.08|121
1645269600000|2022-02-19 11:20:00|100.47|99.07|100.36|98.96|100.51|99.11|100.28|98.88|99
1645269900000|2022-02-19 11:25:00|100.35|98.95|100.07|98.67|100.35|98.95|100.07|98.67|133
1645270200000|2022-02-19 11:30:00|100.06|98.66|99.11|97.71|100.06|98.66|99.05|97.65|233
1645270500000|2022-02-19 11:35:00|99.09|97.69|99.34|97.94|99.37|97.97|99.02|97.62|211
1645270800000|2022-02-19 11:40:00|99.32|97.92|98.69|97.29|99.32|97.92|98.56|97.16|179
1645271100000|2022-02-19 11:45:00|98.7|97.3|98.75|97.35|99.02|97.62|98.66|97.26|197
1645271400000|2022-02-19 11:50:00|98.74|97.34|98.93|97.53|98.96|97.56|98.74|97.34|123
1645271700000|2022-02-19 11:55:00|98.94|97.54|99.06|97.66|99.13|97.73|98.89|97.49|150
1645272000000|2022-02-19 12:00:00|99.05|97.65|98.77|97.37|99.09|97.69|98.77|97.37|134
1645272300000|2022-02-19 12:05:00|98.78|97.38|98.83|97.43|98.84|97.44|98.09|96.69|160
1645272600000|2022-02-19 12:10:00|98.84|97.44|99.19|97.79|99.24|97.84|98.65|97.25|163
1645272900000|2022-02-19 12:15:00|99.18|97.78|99.24|97.84|99.42|98.02|99.14|97.74|177
1645273200000|2022-02-19 12:20:00|99.25|97.85|99.12|97.72|99.43|98.03|99.11|97.71|116
1645273500000|2022-02-19 12:25:00|99.11|97.71|98.88|97.48|99.18|97.78|98.83|97.43|128
1645273800000|2022-02-19 12:30:00|98.87|97.47|98.88|97.48|99|97.6|98.81|97.41|120
1645274100000|2022-02-19 12:35:00|98.89|97.49|98.66|97.26|98.99|97.59|98.66|97.26|160
1645274400000|2022-02-19 12:40:00|98.65|97.25|98.78|97.38|98.79|97.39|98.58|97.18|119
1645274700000|2022-02-19 12:45:00|98.77|97.37|98.98|97.58|98.98|97.58|98.64|97.24|107
1645275000000|2022-02-19 12:50:00|98.99|97.59|98.9|97.5|99.06|97.66|98.88|97.48|120
1645275300000|2022-02-19 12:55:00|98.89|97.49|98.73|97.33|98.9|97.5|98.64|97.24|148
1645275600000|2022-02-19 13:00:00|98.72|97.32|98.43|97.03|98.79|97.39|98.36|96.96|127
1645275900000|2022-02-19 13:05:00|98.44|97.04|98.35|96.95|98.48|97.08|98.16|96.76|194
1645276200000|2022-02-19 13:10:00|98.34|96.94|99.02|97.62|99.05|97.65|98.34|96.94|198
1645276500000|2022-02-19 13:15:00|99.03|97.63|98.88|97.48|99.44|98.04|98.88|97.48|229
1645276800000|2022-02-19 13:20:00|98.89|97.49|99.05|97.65|99.14|97.74|98.73|97.33|218
1645277100000|2022-02-19 13:25:00|99.03|97.63|99.23|97.83|99.28|97.88|98.97|97.57|149
1645277400000|2022-02-19 13:30:00|99.22|97.82|99.43|98.03|99.43|98.03|99.09|97.69|135
1645277700000|2022-02-19 13:35:00|99.42|98.02|99.43|98.03|99.56|98.16|99.28|97.88|119
1645278000000|2022-02-19 13:40:00|99.45|98.05|99.44|98.04|99.48|98.08|99.27|97.87|163
1645278300000|2022-02-19 13:45:00|99.45|98.05|99.63|98.23|99.85|98.45|99.45|98.05|124
1645278600000|2022-02-19 13:50:00|99.64|98.24|99.77|98.37|99.84|98.44|99.57|98.17|118
1645278900000|2022-02-19 13:55:00|99.76|98.36|99.9|98.5|100.24|98.84|99.76|98.36|168
1645279200000|2022-02-19 14:00:00|99.87|98.47|99.56|98.16|99.88|98.48|99.47|98.07|112
1645279500000|2022-02-19 14:05:00|99.55|98.15|99.25|97.85|99.55|98.15|99.25|97.85|149
1645279800000|2022-02-19 14:10:00|99.26|97.86|99.28|97.88|99.35|97.95|99.17|97.77|94
1645280100000|2022-02-19 14:15:00|99.29|97.89|99.34|97.94|99.57|98.17|99.27|97.87|108
1645280400000|2022-02-19 14:20:00|99.35|97.95|99.17|97.77|99.37|97.97|99.05|97.65|102
1645280700000|2022-02-19 14:25:00|99.18|97.78|99.17|97.77|99.29|97.89|99.1|97.7|89
1645281000000|2022-02-19 14:30:00|99.18|97.78|98.98|97.58|99.2|97.8|98.91|97.51|101
1645281300000|2022-02-19 14:35:00|98.95|97.55|99.17|97.77|99.17|97.77|98.89|97.49|124
1645281600000|2022-02-19 14:40:00|99.18|97.78|99.45|98.05|99.48|98.08|99.18|97.78|132
1645281900000|2022-02-19 14:45:00|99.47|98.07|99.68|98.28|99.68|98.28|99.46|98.06|95
1645282200000|2022-02-19 14:50:00|99.69|98.29|99.74|98.34|99.74|98.34|99.47|98.07|97
1645282500000|2022-02-19 14:55:00|99.73|98.33|99.58|98.18|99.87|98.47|99.58|98.18|92
1645282800000|2022-02-19 15:00:00|99.56|98.16|99.36|97.96|99.65|98.25|99.27|97.87|100
1645283100000|2022-02-19 15:05:00|99.35|97.95|99.38|97.98|99.44|98.04|99.16|97.76|102
1645283400000|2022-02-19 15:10:00|99.37|97.97|99.39|97.99|99.41|98.01|99.35|97.95|106
1645283700000|2022-02-19 15:15:00|99.4|98|99.78|98.38|99.79|98.39|99.38|97.98|183
1645284000000|2022-02-19 15:20:00|99.77|98.37|99.89|98.49|99.9|98.5|99.66|98.26|108
1645284300000|2022-02-19 15:25:00|99.9|98.5|99.96|98.56|99.96|98.56|99.75|98.35|112
1645284600000|2022-02-19 15:30:00|99.98|98.58|99.97|98.57|100.11|98.71|99.77|98.37|130
1645284900000|2022-02-19 15:35:00|99.95|98.55|99.97|98.57|100.08|98.68|99.95|98.55|93
1645285200000|2022-02-19 15:40:00|100|98.6|100.14|98.74|100.25|98.85|99.98|98.58|96
1645285500000|2022-02-19 15:45:00|100.13|98.73|100.17|98.77|100.35|98.95|100.03|98.63|101
1645285800000|2022-02-19 15:50:00|100.16|98.76|100.48|99.08|100.67|99.27|100.05|98.65|139
1645286100000|2022-02-19 15:55:00|100.49|99.09|100.39|98.99|100.49|99.09|100.37|98.97|58
1645286400000|2022-02-19 16:00:00|100.38|98.98|100.28|98.88|100.46|99.06|100.07|98.67|146
1645286700000|2022-02-19 16:05:00|100.29|98.89|100.85|99.45|100.85|99.45|100.27|98.87|170
1645287000000|2022-02-19 16:10:00|100.87|99.47|101.25|99.85|101.26|99.86|100.87|99.47|166
1645287300000|2022-02-19 16:15:00|101.24|99.84|101.26|99.86|101.68|100.28|101.13|99.73|223
1645287600000|2022-02-19 16:20:00|101.27|99.87|101.24|99.84|101.42|100.02|101.11|99.71|149
1645287900000|2022-02-19 16:25:00|101.23|99.83|100.65|99.25|101.24|99.84|100.55|99.15|193
1645288200000|2022-02-19 16:30:00|100.64|99.24|100.83|99.43|100.93|99.53|100.55|99.15|155
1645288500000|2022-02-19 16:35:00|100.84|99.44|100.86|99.46|100.88|99.48|100.82|99.42|68
1645288800000|2022-02-19 16:40:00|100.85|99.45|100.48|99.08|100.87|99.47|100.48|99.08|85
1645289100000|2022-02-19 16:45:00|100.51|99.11|100.25|98.85|100.55|99.15|100.12|98.72|117
1645289400000|2022-02-19 16:50:00|100.24|98.84|100.3|98.9|100.45|99.05|100.07|98.67|131
1645289700000|2022-02-19 16:55:00|100.29|98.89|99.83|98.43|100.3|98.9|99.67|98.27|173
1645290000000|2022-02-19 17:00:00|99.82|98.42|99.79|98.39|99.96|98.56|99.57|98.17|172
1645290300000|2022-02-19 17:05:00|99.8|98.4|100.17|98.77|100.17|98.77|99.8|98.4|189
1645290600000|2022-02-19 17:10:00|100.18|98.78|100.24|98.84|100.24|98.84|100.01|98.61|96
1645290900000|2022-02-19 17:15:00|100.25|98.85|99.99|98.59|100.31|98.91|99.92|98.52|154
1645291200000|2022-02-19 17:20:00|100|98.6|99.76|98.36|100.08|98.68|99.76|98.36|126
1645291500000|2022-02-19 17:25:00|99.77|98.37|99.91|98.51|99.94|98.54|99.75|98.35|106
1645291800000|2022-02-19 17:30:00|99.9|98.5|100.16|98.76|100.17|98.77|99.9|98.5|128
1645292100000|2022-02-19 17:35:00|100.17|98.77|100.38|98.98|100.39|98.99|100.14|98.74|80
1645292400000|2022-02-19 17:40:00|100.37|98.97|100.36|98.96|100.37|98.97|100.17|98.77|87
1645292700000|2022-02-19 17:45:00|100.34|98.94|100.17|98.77|100.45|99.05|100.17|98.77|104
1645293000000|2022-02-19 17:50:00|100.18|98.78|100.45|99.05|100.46|99.06|100.17|98.77|90
1645293300000|2022-02-19 17:55:00|100.46|99.06|100.59|99.19|100.63|99.23|100.46|99.06|57
1645293600000|2022-02-19 18:00:00|100.57|99.17|100.45|99.05|100.57|99.17|100.39|98.99|91
1645293900000|2022-02-19 18:05:00|100.46|99.06|100.37|98.97|100.56|99.16|100.37|98.97|104
1645294200000|2022-02-19 18:10:00|100.38|98.98|100.19|98.79|100.49|99.09|100.18|98.78|60
1645294500000|2022-02-19 18:15:00|100.2|98.8|100.37|98.97|100.37|98.97|100.2|98.8|55
1645294800000|2022-02-19 18:20:00|100.38|98.98|100.14|98.74|100.4|99|100.13|98.73|102
1645295100000|2022-02-19 18:25:00|100.15|98.75|99.97|98.57|100.15|98.75|99.87|98.47|109
1645295400000|2022-02-19 18:30:00|99.98|98.58|99.75|98.35|100.03|98.63|99.68|98.28|129
1645295700000|2022-02-19 18:35:00|99.76|98.36|99.84|98.44|99.91|98.51|99.74|98.34|95
1645296000000|2022-02-19 18:40:00|99.85|98.45|99.78|98.38|99.88|98.48|99.75|98.35|112
1645296300000|2022-02-19 18:45:00|99.77|98.37|99.79|98.39|99.81|98.41|99.77|98.37|72
1645296600000|2022-02-19 18:50:00|99.78|98.38|99.87|98.47|100|98.6|99.77|98.37|120
1645296900000|2022-02-19 18:55:00|99.86|98.46|99.78|98.38|99.86|98.46|99.68|98.28|88
1645297200000|2022-02-19 19:00:00|99.79|98.39|99.59|98.19|99.8|98.4|99.51|98.11|90
1645297500000|2022-02-19 19:05:00|99.58|98.18|99.38|97.98|99.58|98.18|99.17|97.77|175
1645297800000|2022-02-19 19:10:00|99.37|97.97|99.44|98.04|99.46|98.06|99.32|97.92|67
1645298100000|2022-02-19 19:15:00|99.45|98.05|99.44|98.04|99.57|98.17|99.44|98.04|145
1645298400000|2022-02-19 19:20:00|99.45|98.05|99.29|97.89|99.5|98.1|99.17|97.77|113
1645298700000|2022-02-19 19:25:00|99.3|97.9|99.55|98.15|99.57|98.17|99.29|97.89|68
1645299000000|2022-02-19 19:30:00|99.54|98.14|99.37|97.97|99.55|98.15|99.33|97.93|83
1645299300000|2022-02-19 19:35:00|99.36|97.96|99.46|98.06|99.5|98.1|99.35|97.95|81
1645299600000|2022-02-19 19:40:00|99.47|98.07|99.46|98.06|99.5|98.1|99.46|98.06|86
1645299900000|2022-02-19 19:45:00|99.45|98.05|99.11|97.71|99.49|98.09|99.06|97.66|96
1645300200000|2022-02-19 19:50:00|99.08|97.68|99.15|97.75|99.19|97.79|99.05|97.65|91
1645300500000|2022-02-19 19:55:00|99.16|97.76|99.16|97.76|99.18|97.78|99.08|97.68|92
1645300800000|2022-02-19 20:00:00|99.18|97.78|99.17|97.77|99.18|97.78|99.04|97.64|82
1645301100000|2022-02-19 20:05:00|99.18|97.78|99.29|97.89|99.31|97.91|99.17|97.77|80
1645301400000|2022-02-19 20:10:00|99.28|97.88|99.4|98|99.47|98.07|99.27|97.87|92
1645301700000|2022-02-19 20:15:00|99.39|97.99|99.41|98.01|99.49|98.09|99.38|97.98|87
1645302000000|2022-02-19 20:20:00|99.42|98.02|99.38|97.98|99.42|98.02|99.36|97.96|67
1645302300000|2022-02-19 20:25:00|99.37|97.97|99.38|97.98|99.39|97.99|99.36|97.96|100
1645302600000|2022-02-19 20:30:00|99.37|97.97|99.5|98.1|99.5|98.1|99.24|97.84|58
1645302900000|2022-02-19 20:35:00|99.53|98.13|99.57|98.17|99.58|98.18|99.43|98.03|79
1645303200000|2022-02-19 20:40:00|99.56|98.16|99.38|97.98|99.57|98.17|99.36|97.96|77
1645303500000|2022-02-19 20:45:00|99.39|97.99|99.4|98|99.48|98.08|99.38|97.98|28
1645303800000|2022-02-19 20:50:00|99.41|98.01|99.56|98.16|99.56|98.16|99.41|98.01|83
1645304100000|2022-02-19 20:55:00|99.55|98.15|99.64|98.24|99.73|98.33|99.55|98.15|77
1645304400000|2022-02-19 21:00:00|99.65|98.25|99.64|98.24|99.65|98.25|99.52|98.12|109
1645304700000|2022-02-19 21:05:00|99.65|98.25|99.66|98.26|99.76|98.36|99.63|98.23|83
1645305000000|2022-02-19 21:10:00|99.65|98.25|99.57|98.17|99.66|98.26|99.54|98.14|52
1645305300000|2022-02-19 21:15:00|99.58|98.18|99.26|97.86|99.59|98.19|99.06|97.66|136
1645305600000|2022-02-19 21:20:00|99.27|97.87|99.28|97.88|99.29|97.89|99.14|97.74|61
1645305900000|2022-02-19 21:25:00|99.27|97.87|99.54|98.14|99.54|98.14|99.24|97.84|87
1645306200000|2022-02-19 21:30:00|99.53|98.13|99.34|97.94|99.57|98.17|99.27|97.87|125
1645306500000|2022-02-19 21:35:00|99.35|97.95|99.48|98.08|99.48|98.08|99.34|97.94|65
1645306800000|2022-02-19 21:40:00|99.49|98.09|99.48|98.08|99.56|98.16|99.33|97.93|70
1645307100000|2022-02-19 21:45:00|99.49|98.09|99.44|98.04|99.56|98.16|99.35|97.95|74
1645307400000|2022-02-19 21:50:00|99.45|98.05|99.44|98.04|99.5|98.1|99.31|97.91|81
1645307700000|2022-02-19 21:55:00|99.45|98.05|99.46|98.06|99.53|98.13|99.43|98.03|70
1645308000000|2022-02-19 22:00:00|99.47|98.07|99.47|98.07|99.66|98.26|99.38|97.98|102
1645308300000|2022-02-19 22:05:00|99.46|98.06|99.52|98.12|99.56|98.16|99.45|98.05|56
1645308600000|2022-02-19 22:10:00|99.53|98.13|99.58|98.18|99.58|98.18|99.41|98.01|74
1645308900000|2022-02-19 22:15:00|99.57|98.17|99.49|98.09|99.59|98.19|99.49|98.09|21
1645309200000|2022-02-19 22:20:00|99.48|98.08|99.38|97.98|99.48|98.08|99.35|97.95|32
1645309500000|2022-02-19 22:25:00|99.41|98.01|99.47|98.07|99.51|98.11|99.41|98.01|34
1645309800000|2022-02-19 22:30:00|99.48|98.08|99.55|98.15|99.55|98.15|99.47|98.07|33
1645310100000|2022-02-19 22:35:00|99.54|98.14|99.75|98.35|99.75|98.35|99.54|98.14|21
1645310400000|2022-02-19 22:40:00|99.76|98.36|100.2|98.8|100.2|98.8|99.75|98.35|64
1645310700000|2022-02-19 22:45:00|100.17|98.77|100.17|98.77|100.18|98.78|100.13|98.73|53
1645311000000|2022-02-19 22:50:00|100.16|98.76|100.19|98.79|100.26|98.86|100.16|98.76|30
1645311300000|2022-02-19 22:55:00|100.18|98.78|100.16|98.76|100.18|98.78|100.15|98.75|13
1645311600000|2022-02-19 23:00:00|100.15|98.75|99.96|98.56|100.17|98.77|99.95|98.55|41
1645311900000|2022-02-19 23:05:00|99.97|98.57|100.08|98.68|100.08|98.68|99.96|98.56|54
1645312200000|2022-02-19 23:10:00|100.07|98.67|100.39|98.99|100.39|98.99|100.07|98.67|68
1645312500000|2022-02-19 23:15:00|100.38|98.98|100.48|99.08|100.49|99.09|100.36|98.96|54
1645312800000|2022-02-19 23:20:00|100.49|99.09|100.37|98.97|100.5|99.1|100.33|98.93|85
1645313100000|2022-02-19 23:25:00|100.38|98.98|100.27|98.87|100.39|98.99|100.22|98.82|87
1645313400000|2022-02-19 23:30:00|100.26|98.86|100.4|99|100.44|99.04|100.16|98.76|88
1645313700000|2022-02-19 23:35:00|100.39|98.99|100.39|98.99|100.4|99|100.28|98.88|36
1645314000000|2022-02-19 23:40:00|100.4|99|100.49|99.09|100.5|99.1|100.39|98.99|69
1645314300000|2022-02-19 23:45:00|100.5|99.1|100.35|98.95|100.57|99.17|100.23|98.83|125
1645314600000|2022-02-19 23:50:00|100.34|98.94|100.49|99.09|100.59|99.19|100.33|98.93|104
1645314900000|2022-02-19 23:55:00|100.48|99.08|100.36|98.96|100.51|99.11|100.35|98.95|78
1645315200000|2022-02-20 00:00:00|100.37|98.97|100.38|98.98|100.46|99.06|100.25|98.85|110
1645315500000|2022-02-20 00:05:00|100.37|98.97|100.23|98.83|100.37|98.97|100.1|98.7|101
1645315800000|2022-02-20 00:10:00|100.25|98.85|100.13|98.73|100.25|98.85|100.08|98.68|58
1645316100000|2022-02-20 00:15:00|100.14|98.74|100.15|98.75|100.27|98.87|100.12|98.72|47
1645316400000|2022-02-20 00:20:00|100.14|98.74|100|98.6|100.15|98.75|99.97|98.57|27
1645316700000|2022-02-20 00:25:00|99.98|98.58|99.79|98.39|100.03|98.63|99.78|98.38|90
1645317000000|2022-02-20 00:30:00|99.78|98.38|99.84|98.44|99.95|98.55|99.78|98.38|72
1645317300000|2022-02-20 00:35:00|99.83|98.43|99.57|98.17|99.85|98.45|99.57|98.17|76
1645317600000|2022-02-20 00:40:00|99.56|98.16|99.85|98.45|99.87|98.47|99.56|98.16|59
1645317900000|2022-02-20 00:45:00|99.84|98.44|100.03|98.63|100.15|98.75|99.83|98.43|87
1645318200000|2022-02-20 00:50:00|100.02|98.62|100.03|98.63|100.06|98.66|99.91|98.51|64
1645318500000|2022-02-20 00:55:00|100.04|98.64|99.99|98.59|100.24|98.84|99.91|98.51|117
1645318800000|2022-02-20 01:00:00|99.98|98.58|99.82|98.42|100.07|98.67|99.77|98.37|99
1645319100000|2022-02-20 01:05:00|99.81|98.41|99.56|98.16|99.88|98.48|99.46|98.06|94
1645319400000|2022-02-20 01:10:00|99.55|98.15|99.59|98.19|99.65|98.25|99.52|98.12|86
1645319700000|2022-02-20 01:15:00|99.58|98.18|99.66|98.26|99.73|98.33|99.58|98.18|50
1645320000000|2022-02-20 01:20:00|99.65|98.25|99.82|98.42|99.83|98.43|99.64|98.24|59
1645320300000|2022-02-20 01:25:00|99.83|98.43|99.87|98.47|100.06|98.66|99.82|98.42|110
1645320600000|2022-02-20 01:30:00|99.89|98.49|99.96|98.56|100|98.6|99.87|98.47|86
1645320900000|2022-02-20 01:35:00|99.97|98.57|99.94|98.54|99.98|98.58|99.94|98.54|43
1645321200000|2022-02-20 01:40:00|99.95|98.55|100.13|98.73|100.15|98.75|99.77|98.37|140
1645321500000|2022-02-20 01:45:00|100.14|98.74|100.14|98.74|100.22|98.82|100.09|98.69|86
1645321800000|2022-02-20 01:50:00|100.13|98.73|100.17|98.77|100.19|98.79|100.04|98.64|57
1645322100000|2022-02-20 01:55:00|100.18|98.78|99.94|98.54|100.19|98.79|99.94|98.54|49
1645322400000|2022-02-20 02:00:00|99.95|98.55|99.98|98.58|100.04|98.64|99.95|98.55|45
1645322700000|2022-02-20 02:05:00|99.97|98.57|99.86|98.46|99.99|98.59|99.75|98.35|56
1645323000000|2022-02-20 02:10:00|99.87|98.47|99.84|98.44|99.9|98.5|99.79|98.39|75
1645323300000|2022-02-20 02:15:00|99.83|98.43|99.94|98.54|99.97|98.57|99.83|98.43|47
1645323600000|2022-02-20 02:20:00|99.95|98.55|99.89|98.49|100.04|98.64|99.83|98.43|61
1645323900000|2022-02-20 02:25:00|99.88|98.48|99.84|98.44|99.94|98.54|99.81|98.41|47
1645324200000|2022-02-20 02:30:00|99.83|98.43|99.68|98.28|99.84|98.44|99.63|98.23|51
1645324500000|2022-02-20 02:35:00|99.67|98.27|99.56|98.16|99.68|98.28|99.54|98.14|38
1645324800000|2022-02-20 02:40:00|99.57|98.17|99.46|98.06|99.61|98.21|99.35|97.95|84
1645325100000|2022-02-20 02:45:00|99.45|98.05|99.45|98.05|99.58|98.18|99.43|98.03|79
1645325400000|2022-02-20 02:50:00|99.46|98.06|99.26|97.86|99.46|98.06|99.2|97.8|56
1645325700000|2022-02-20 02:55:00|99.25|97.85|98.68|97.28|99.25|97.85|98.61|97.21|166
1645326000000|2022-02-20 03:00:00|98.69|97.29|98.69|97.29|98.76|97.36|98.47|97.07|114
1645326300000|2022-02-20 03:05:00|98.68|97.28|98.55|97.15|98.82|97.42|98.47|97.07|104
1645326600000|2022-02-20 03:10:00|98.54|97.14|98.5|97.1|98.59|97.19|98.43|97.03|36
1645326900000|2022-02-20 03:15:00|98.49|97.09|98.58|97.18|98.59|97.19|98.45|97.05|65
1645327200000|2022-02-20 03:20:00|98.57|97.17|98.27|96.87|98.58|97.18|98.22|96.82|66
1645327500000|2022-02-20 03:25:00|98.28|96.88|98.21|96.81|98.29|96.89|98.01|96.61|122
1645327800000|2022-02-20 03:30:00|98.24|96.84|98|96.6|98.39|96.99|97.88|96.48|119
1645328100000|2022-02-20 03:35:00|97.99|96.59|98.17|96.77|98.25|96.85|97.98|96.58|92
1645328400000|2022-02-20 03:40:00|98.16|96.76|97.87|96.47|98.17|96.77|97.57|96.17|135
1645328700000|2022-02-20 03:45:00|97.86|96.46|98|96.6|98.12|96.72|97.79|96.39|94
1645329000000|2022-02-20 03:50:00|97.99|96.59|97.87|96.47|98.08|96.68|97.75|96.35|100
1645329300000|2022-02-20 03:55:00|97.86|96.46|97.91|96.51|98.05|96.65|97.86|96.46|92
1645329600000|2022-02-20 04:00:00|97.9|96.5|97.88|96.48|98.07|96.67|97.86|96.46|74
1645329900000|2022-02-20 04:05:00|97.89|96.49|97.71|96.31|97.9|96.5|97.65|96.25|80
1645330200000|2022-02-20 04:10:00|97.7|96.3|97.93|96.53|97.93|96.53|97.69|96.29|83
1645330500000|2022-02-20 04:15:00|97.92|96.52|98.05|96.65|98.08|96.68|97.83|96.43|118
1645330800000|2022-02-20 04:20:00|98.06|96.66|97.79|96.39|98.07|96.67|97.76|96.36|134
1645331100000|2022-02-20 04:25:00|97.78|96.38|97.63|96.23|97.79|96.39|97.54|96.14|82
1645331400000|2022-02-20 04:30:00|97.64|96.24|97.26|95.86|97.75|96.35|96.98|95.58|206
1645331700000|2022-02-20 04:35:00|97.25|95.85|96.79|95.39|97.26|95.86|96.7|95.3|196
1645332000000|2022-02-20 04:40:00|96.8|95.4|96.86|95.46|96.9|95.5|96.73|95.33|147
1645332300000|2022-02-20 04:45:00|96.85|95.45|96.76|95.36|96.87|95.47|96.39|94.99|172
1645332600000|2022-02-20 04:50:00|96.74|95.34|96.78|95.38|96.89|95.49|96.59|95.19|156
1645332900000|2022-02-20 04:55:00|96.79|95.39|96.62|95.22|96.88|95.48|96.49|95.09|167
1645333200000|2022-02-20 05:00:00|96.64|95.24|96.67|95.27|96.73|95.33|96.43|95.03|146
1645333500000|2022-02-20 05:05:00|96.68|95.28|96.79|95.39|96.87|95.47|96.68|95.28|125
1645333800000|2022-02-20 05:10:00|96.78|95.38|97.04|95.64|97.17|95.77|96.78|95.38|119
1645334100000|2022-02-20 05:15:00|97.05|95.65|96.98|95.58|97.1|95.7|96.94|95.54|111
1645334400000|2022-02-20 05:20:00|96.99|95.59|96.68|95.28|96.99|95.59|96.64|95.24|101
1645334700000|2022-02-20 05:25:00|96.67|95.27|96.54|95.14|96.75|95.35|96.47|95.07|103
1645335000000|2022-02-20 05:30:00|96.53|95.13|96.42|95.02|96.55|95.15|96.37|94.97|143
1645335300000|2022-02-20 05:35:00|96.43|95.03|96.45|95.05|96.45|95.05|96.24|94.84|113
1645335600000|2022-02-20 05:40:00|96.46|95.06|96.34|94.94|96.55|95.15|96.32|94.92|120
1645335900000|2022-02-20 05:45:00|96.33|94.93|96.2|94.8|96.46|95.06|96.18|94.78|122
1645336200000|2022-02-20 05:50:00|96.19|94.79|95.99|94.59|96.25|94.85|95.85|94.45|203
1645336500000|2022-02-20 05:55:00|95.98|94.58|95.66|94.26|96.06|94.66|95.61|94.21|158
1645336800000|2022-02-20 06:00:00|95.67|94.27|95.73|94.33|95.97|94.57|95.67|94.27|157
1645337100000|2022-02-20 06:05:00|95.75|94.35|95.67|94.27|95.9|94.5|95.64|94.24|103
1645337400000|2022-02-20 06:10:00|95.65|94.25|94.53|93.13|95.65|94.25|94.14|92.74|391
1645337700000|2022-02-20 06:15:00|94.54|93.14|94.59|93.19|94.64|93.24|94.2|92.8|261
1645338000000|2022-02-20 06:20:00|94.58|93.18|94.76|93.36|95.1|93.7|94.55|93.15|183
1645338300000|2022-02-20 06:25:00|94.77|93.37|94.92|93.52|95.05|93.65|94.77|93.37|113
1645338600000|2022-02-20 06:30:00|94.9|93.5|94.66|93.26|95.18|93.78|94.65|93.25|128
1645338900000|2022-02-20 06:35:00|94.65|93.25|94.42|93.02|94.85|93.45|94.16|92.76|218
1645339200000|2022-02-20 06:40:00|94.43|93.03|94.95|93.55|95.01|93.61|94.26|92.86|223
1645339500000|2022-02-20 06:45:00|94.96|93.56|94.97|93.57|95.06|93.66|94.82|93.42|128
1645339800000|2022-02-20 06:50:00|94.96|93.56|94.74|93.34|95.06|93.66|94.7|93.3|183
1645340100000|2022-02-20 06:55:00|94.75|93.35|94.61|93.21|94.95|93.55|94.61|93.21|161
1645340400000|2022-02-20 07:00:00|94.6|93.2|94.89|93.49|94.92|93.52|94.45|93.05|136
1645340700000|2022-02-20 07:05:00|94.88|93.48|94.47|93.07|95.05|93.65|94.44|93.04|134
1645341000000|2022-02-20 07:10:00|94.48|93.08|94.66|93.26|94.76|93.36|94.35|92.95|159
1645341300000|2022-02-20 07:15:00|94.65|93.25|94.45|93.05|94.85|93.45|94.44|93.04|138
1645341600000|2022-02-20 07:20:00|94.44|93.04|94.5|93.1|94.57|93.17|94.31|92.91|167
1645341900000|2022-02-20 07:25:00|94.51|93.11|94.87|93.47|94.95|93.55|94.49|93.09|158
1645342200000|2022-02-20 07:30:00|94.88|93.48|95.22|93.82|95.22|93.82|94.86|93.46|110
1645342500000|2022-02-20 07:35:00|95.26|93.86|95.35|93.95|95.43|94.03|95.21|93.81|109
1645342800000|2022-02-20 07:40:00|95.34|93.94|95.03|93.63|95.34|93.94|95.03|93.63|144
1645343100000|2022-02-20 07:45:00|95.04|93.64|95.16|93.76|95.16|93.76|94.81|93.41|163
1645343400000|2022-02-20 07:50:00|95.14|93.74|95.54|94.14|95.54|94.14|95.14|93.74|161
1645343700000|2022-02-20 07:55:00|95.53|94.13|95.53|94.13|95.55|94.15|95.36|93.96|99
1645344000000|2022-02-20 08:00:00|95.54|94.14|95.37|93.97|95.54|94.14|95.24|93.84|124
1645344300000|2022-02-20 08:05:00|95.36|93.96|95.26|93.86|95.47|94.07|95.25|93.85|87
1645344600000|2022-02-20 08:10:00|95.25|93.85|95.07|93.67|95.29|93.89|95.01|93.61|84
1645344900000|2022-02-20 08:15:00|95.08|93.68|95.14|93.74|95.14|93.74|94.95|93.55|55
1645345200000|2022-02-20 08:20:00|95.13|93.73|94.37|92.97|95.13|93.73|94.35|92.95|186
1645345500000|2022-02-20 08:25:00|94.41|93.01|94.45|93.05|94.5|93.1|94.27|92.87|174
1645345800000|2022-02-20 08:30:00|94.46|93.06|94.66|93.26|94.66|93.26|94.35|92.95|125
1645346100000|2022-02-20 08:35:00|94.68|93.28|94.28|92.88|94.76|93.36|94.22|92.82|195
1645346400000|2022-02-20 08:40:00|94.29|92.89|93.98|92.58|94.29|92.89|93.91|92.51|171
1645346700000|2022-02-20 08:45:00|93.99|92.59|93.97|92.57|94.11|92.71|93.62|92.22|216
1645347000000|2022-02-20 08:50:00|93.96|92.56|94.15|92.75|94.15|92.75|93.94|92.54|92
1645347300000|2022-02-20 08:55:00|94.11|92.71|93.64|92.24|94.13|92.73|93.56|92.16|169
1645347600000|2022-02-20 09:00:00|93.63|92.23|93.53|92.13|93.86|92.46|93.5|92.1|218
1645347900000|2022-02-20 09:05:00|93.5|92.1|94.16|92.76|94.24|92.84|93.31|91.91|243
1645348200000|2022-02-20 09:10:00|94.17|92.77|94.44|93.04|94.6|93.2|94.17|92.77|183
1645348500000|2022-02-20 09:15:00|94.43|93.03|94.46|93.06|94.54|93.14|94.36|92.96|126
1645348800000|2022-02-20 09:20:00|94.47|93.07|94.18|92.78|94.54|93.14|94.18|92.78|131
1645349100000|2022-02-20 09:25:00|94.19|92.79|94.13|92.73|94.28|92.88|93.98|92.58|126
1645349400000|2022-02-20 09:30:00|94.14|92.74|94.27|92.87|94.46|93.06|94.05|92.65|156
1645349700000|2022-02-20 09:35:00|94.26|92.86|94.74|93.34|94.75|93.35|94.24|92.84|129
1645350000000|2022-02-20 09:40:00|94.73|93.33|94.79|93.39|94.86|93.46|94.68|93.28|103
1645350300000|2022-02-20 09:45:00|94.78|93.38|94.69|93.29|94.87|93.47|94.58|93.18|92
1645350600000|2022-02-20 09:50:00|94.68|93.28|94.59|93.19|94.69|93.29|94.31|92.91|123
1645350900000|2022-02-20 09:55:00|94.6|93.2|94.46|93.06|94.6|93.2|94.38|92.98|95
1645351200000|2022-02-20 10:00:00|94.47|93.07|94.71|93.31|94.71|93.31|94.47|93.07|104
1645351500000|2022-02-20 10:05:00|94.69|93.29|94.74|93.34|94.74|93.34|94.59|93.19|100
1645351800000|2022-02-20 10:10:00|94.72|93.32|94.72|93.32|94.77|93.37|94.66|93.26|95
1645352100000|2022-02-20 10:15:00|94.73|93.33|94.89|93.49|95.04|93.64|94.68|93.28|107
1645352400000|2022-02-20 10:20:00|94.9|93.5|95.15|93.75|95.16|93.76|94.89|93.49|76
1645352700000|2022-02-20 10:25:00|95.16|93.76|95.07|93.67|95.25|93.85|94.97|93.57|102
1645353000000|2022-02-20 10:30:00|95.1|93.7|95.06|93.66|95.18|93.78|94.98|93.58|90
1645353300000|2022-02-20 10:35:00|95.07|93.67|94.92|93.52|95.08|93.68|94.77|93.37|96
1645353600000|2022-02-20 10:40:00|94.94|93.54|94.65|93.25|94.97|93.57|94.65|93.25|104
1645353900000|2022-02-20 10:45:00|94.64|93.24|94.45|93.05|94.64|93.24|94.37|92.97|112
1645354200000|2022-02-20 10:50:00|94.46|93.06|94.22|92.82|94.46|93.06|94.13|92.73|145
1645354500000|2022-02-20 10:55:00|94.23|92.83|94.18|92.78|94.41|93.01|94.17|92.77|112
1645354800000|2022-02-20 11:00:00|94.19|92.79|94.15|92.75|94.36|92.96|94.07|92.67|87
1645355100000|2022-02-20 11:05:00|94.14|92.74|94.3|92.9|94.33|92.93|94.14|92.74|97
1645355400000|2022-02-20 11:10:00|94.29|92.89|94.43|93.03|94.46|93.06|94.26|92.86|87
1645355700000|2022-02-20 11:15:00|94.42|93.02|94.47|93.07|94.48|93.08|94.37|92.97|67
1645356000000|2022-02-20 11:20:00|94.48|93.08|94.49|93.09|94.58|93.18|94.45|93.05|67
1645356300000|2022-02-20 11:25:00|94.5|93.1|94.28|92.88|94.5|93.1|94.27|92.87|77
1645356600000|2022-02-20 11:30:00|94.29|92.89|94.36|92.96|94.41|93.01|94.25|92.85|85
1645356900000|2022-02-20 11:35:00|94.37|92.97|94.46|93.06|94.55|93.15|94.37|92.97|58
1645357200000|2022-02-20 11:40:00|94.45|93.05|94.56|93.16|94.59|93.19|94.38|92.98|61
1645357500000|2022-02-20 11:45:00|94.57|93.17|94.97|93.57|95.03|93.63|94.56|93.16|74
1645357800000|2022-02-20 11:50:00|94.99|93.59|94.86|93.46|94.99|93.59|94.79|93.39|76
1645358100000|2022-02-20 11:55:00|94.85|93.45|94.95|93.55|94.96|93.56|94.76|93.36|107
1645358400000|2022-02-20 12:00:00|94.97|93.57|94.68|93.28|95.02|93.62|94.66|93.26|102
1645358700000|2022-02-20 12:05:00|94.66|93.26|94.67|93.27|94.68|93.28|94.65|93.25|14
1645359000000|2022-02-20 12:10:00|94.65|93.25|94.97|93.57|95.07|93.67|94.59|93.19|111
1645359300000|2022-02-20 12:15:00|94.96|93.56|95.51|94.11|95.51|94.11|94.96|93.56|96
1645359600000|2022-02-20 12:20:00|95.52|94.12|95.16|93.76|95.71|94.31|95.16|93.76|142
1645359900000|2022-02-20 12:25:00|95.15|93.75|94.59|93.19|95.15|93.75|94.57|93.17|152
1645360200000|2022-02-20 12:30:00|94.57|93.17|93.96|92.56|94.79|93.39|93.85|92.45|181
1645360500000|2022-02-20 12:35:00|93.97|92.57|94.2|92.8|94.29|92.89|93.96|92.56|99
1645360800000|2022-02-20 12:40:00|94.21|92.81|94.45|93.05|94.53|93.13|94.17|92.77|61
1645361100000|2022-02-20 12:45:00|94.44|93.04|94.25|92.85|94.45|93.05|94.17|92.77|124
1645361400000|2022-02-20 12:50:00|94.24|92.84|93.8|92.4|94.25|92.85|93.78|92.38|150
1645361700000|2022-02-20 12:55:00|93.83|92.43|93.74|92.34|93.95|92.55|93.64|92.24|134
1645362000000|2022-02-20 13:00:00|93.75|92.35|93.87|92.47|93.97|92.57|93.58|92.18|131
1645362300000|2022-02-20 13:05:00|93.86|92.46|94.05|92.65|94.06|92.66|93.84|92.44|73
1645362600000|2022-02-20 13:10:00|94.04|92.64|94.05|92.65|94.2|92.8|94.04|92.64|106
1645362900000|2022-02-20 13:15:00|94.06|92.66|94.28|92.88|94.47|93.07|94|92.6|139
1645363200000|2022-02-20 13:20:00|94.27|92.87|94.25|92.85|94.54|93.14|94.24|92.84|119
1645363500000|2022-02-20 13:25:00|94.26|92.86|93.98|92.58|94.27|92.87|93.86|92.46|137
1645363800000|2022-02-20 13:30:00|93.99|92.59|93.76|92.36|94|92.6|93.74|92.34|101
1645364100000|2022-02-20 13:35:00|93.77|92.37|93.92|92.52|93.94|92.54|93.7|92.3|125
1645364400000|2022-02-20 13:40:00|93.93|92.53|94.23|92.83|94.26|92.86|93.87|92.47|128
1645364700000|2022-02-20 13:45:00|94.24|92.84|94.06|92.66|94.28|92.88|94.04|92.64|91
1645365000000|2022-02-20 13:50:00|94.07|92.67|94.16|92.76|94.17|92.77|94.06|92.66|102
1645365300000|2022-02-20 13:55:00|94.17|92.77|93.97|92.57|94.34|92.94|93.97|92.57|118
1645365600000|2022-02-20 14:00:00|93.96|92.56|94.19|92.79|94.24|92.84|93.95|92.55|105
1645365900000|2022-02-20 14:05:00|94.18|92.78|94.12|92.72|94.27|92.87|94.06|92.66|108
1645366200000|2022-02-20 14:10:00|94.13|92.73|93.66|92.26|94.15|92.75|93.66|92.26|79
1645366500000|2022-02-20 14:15:00|93.64|92.24|93.03|91.63|93.64|92.24|92.8|91.4|190
1645366800000|2022-02-20 14:20:00|93.02|91.62|93.96|92.56|94.13|92.73|92.64|91.24|290
1645367100000|2022-02-20 14:25:00|94|92.6|94.07|92.67|94.35|92.95|94|92.6|204
1645367400000|2022-02-20 14:30:00|94.06|92.66|94.03|92.63|94.12|92.72|93.5|92.1|239
1645367700000|2022-02-20 14:35:00|94.02|92.62|94.17|92.77|94.27|92.87|93.94|92.54|137
1645368000000|2022-02-20 14:40:00|94.16|92.76|94.06|92.66|94.24|92.84|93.98|92.58|148
1645368300000|2022-02-20 14:45:00|94.07|92.67|93.73|92.33|94.15|92.75|93.64|92.24|137
1645368600000|2022-02-20 14:50:00|93.74|92.34|93.72|92.32|93.78|92.38|93.49|92.09|136
1645368900000|2022-02-20 14:55:00|93.71|92.31|93.83|92.43|93.84|92.44|93.68|92.28|145
1645369200000|2022-02-20 15:00:00|93.82|92.42|93.96|92.56|93.96|92.56|93.73|92.33|140
1645369500000|2022-02-20 15:05:00|93.97|92.57|93.95|92.55|94.05|92.65|93.86|92.46|119
1645369800000|2022-02-20 15:10:00|93.94|92.54|93.91|92.51|93.96|92.56|93.75|92.35|112
1645370100000|2022-02-20 15:15:00|93.9|92.5|93.95|92.55|93.95|92.55|93.8|92.4|127
1645370400000|2022-02-20 15:20:00|93.94|92.54|94.13|92.73|94.2|92.8|93.94|92.54|85
1645370700000|2022-02-20 15:25:00|94.14|92.74|94.02|92.62|94.14|92.74|93.93|92.53|73
1645371000000|2022-02-20 15:30:00|94.04|92.64|94.06|92.66|94.07|92.67|93.86|92.46|124
1645371300000|2022-02-20 15:35:00|94.07|92.67|94.44|93.04|94.44|93.04|94.03|92.63|105
1645371600000|2022-02-20 15:40:00|94.43|93.03|94.53|93.13|94.64|93.24|94.43|93.03|102
1645371900000|2022-02-20 15:45:00|94.52|93.12|94.93|93.53|94.93|93.53|94.44|93.04|108
1645372200000|2022-02-20 15:50:00|94.94|93.54|95.17|93.77|95.3|93.9|94.87|93.47|125
1645372500000|2022-02-20 15:55:00|95.18|93.78|94.84|93.44|95.24|93.84|94.84|93.44|108
1645372800000|2022-02-20 16:00:00|94.85|93.45|94.78|93.38|94.95|93.55|94.67|93.27|146
1645373100000|2022-02-20 16:05:00|94.79|93.39|94.95|93.55|95.05|93.65|94.78|93.38|109
1645373400000|2022-02-20 16:10:00|94.96|93.56|95.33|93.93|95.33|93.93|94.96|93.56|90
1645373700000|2022-02-20 16:15:00|95.32|93.92|95.18|93.78|95.32|93.92|94.98|93.58|111
1645374000000|2022-02-20 16:20:00|95.17|93.77|94.85|93.45|95.18|93.78|94.85|93.45|111
1645374300000|2022-02-20 16:25:00|94.84|93.44|94.83|93.43|95.03|93.63|94.75|93.35|92
1645374600000|2022-02-20 16:30:00|94.84|93.44|94.34|92.94|94.84|93.44|94.29|92.89|92
1645374900000|2022-02-20 16:35:00|94.37|92.97|94.23|92.83|94.55|93.15|94.22|92.82|101
1645375200000|2022-02-20 16:40:00|94.24|92.84|94.17|92.77|94.32|92.92|94.16|92.76|134
1645375500000|2022-02-20 16:45:00|94.15|92.75|94.44|93.04|94.46|93.06|94.15|92.75|89
1645375800000|2022-02-20 16:50:00|94.43|93.03|94.34|92.94|94.47|93.07|94.33|92.93|83
1645376100000|2022-02-20 16:55:00|94.35|92.95|94.5|93.1|94.62|93.22|94.34|92.94|76
1645376400000|2022-02-20 17:00:00|94.49|93.09|94.66|93.26|94.66|93.26|94.35|92.95|91
1645376700000|2022-02-20 17:05:00|94.67|93.27|94.86|93.46|94.87|93.47|94.66|93.26|72
1645377000000|2022-02-20 17:10:00|94.85|93.45|94.83|93.43|94.86|93.46|94.77|93.37|52
1645377300000|2022-02-20 17:15:00|94.84|93.44|94.96|93.56|95.12|93.72|94.82|93.42|68
1645377600000|2022-02-20 17:20:00|94.95|93.55|94.84|93.44|95.06|93.66|94.83|93.43|73
1645377900000|2022-02-20 17:25:00|94.83|93.43|94.64|93.24|94.84|93.44|94.64|93.24|60
1645378200000|2022-02-20 17:30:00|94.65|93.25|94.59|93.19|94.68|93.28|94.53|93.13|76
1645378500000|2022-02-20 17:35:00|94.57|93.17|94.56|93.16|94.68|93.28|94.56|93.16|95
1645378800000|2022-02-20 17:40:00|94.54|93.14|94.82|93.42|94.86|93.46|94.54|93.14|74
1645379100000|2022-02-20 17:45:00|94.84|93.44|94.86|93.46|94.9|93.5|94.81|93.41|51
1645379400000|2022-02-20 17:50:00|94.88|93.48|94.66|93.26|94.88|93.48|94.64|93.24|76
1645379700000|2022-02-20 17:55:00|94.67|93.27|94.54|93.14|94.69|93.29|94.47|93.07|56
1645380000000|2022-02-20 18:00:00|94.52|93.12|94.48|93.08|94.52|93.12|94.43|93.03|71
1645380300000|2022-02-20 18:05:00|94.47|93.07|94.54|93.14|94.6|93.2|94.38|92.98|72
1645380600000|2022-02-20 18:10:00|94.55|93.15|94.97|93.57|94.98|93.58|94.38|92.98|118
1645380900000|2022-02-20 18:15:00|94.96|93.56|94.86|93.46|94.97|93.57|94.84|93.44|92
1645381200000|2022-02-20 18:20:00|94.87|93.47|94.76|93.36|94.89|93.49|94.67|93.27|63
1645381500000|2022-02-20 18:25:00|94.75|93.35|94.82|93.42|94.87|93.47|94.67|93.27|72
1645381800000|2022-02-20 18:30:00|94.83|93.43|95.14|93.74|95.2|93.8|94.76|93.36|155
1645382100000|2022-02-20 18:35:00|95.15|93.75|95.17|93.77|95.21|93.81|95.1|93.7|90
1645382400000|2022-02-20 18:40:00|95.16|93.76|95.09|93.69|95.33|93.93|95.01|93.61|99
1645382700000|2022-02-20 18:45:00|95.08|93.68|95.27|93.87|95.35|93.95|95.06|93.66|111
1645383000000|2022-02-20 18:50:00|95.28|93.88|95.55|94.15|95.55|94.15|95.15|93.75|99
1645383300000|2022-02-20 18:55:00|95.56|94.16|95.65|94.25|95.66|94.26|95.55|94.15|59
1645383600000|2022-02-20 19:00:00|95.64|94.24|95.47|94.07|95.65|94.25|95.34|93.94|103
1645383900000|2022-02-20 19:05:00|95.46|94.06|95.29|93.89|95.47|94.07|95.25|93.85|87
1645384200000|2022-02-20 19:10:00|95.28|93.88|95.17|93.77|95.38|93.98|95.14|93.74|66
1645384500000|2022-02-20 19:15:00|95.18|93.78|95.06|93.66|95.19|93.79|95.04|93.64|60
1645384800000|2022-02-20 19:20:00|95.05|93.65|95.11|93.71|95.24|93.84|94.99|93.59|64
1645385100000|2022-02-20 19:25:00|95.12|93.72|94.98|93.58|95.14|93.74|94.98|93.58|49
1645385400000|2022-02-20 19:30:00|95.02|93.62|94.92|93.52|95.06|93.66|94.84|93.44|66
1645385700000|2022-02-20 19:35:00|94.93|93.53|94.86|93.46|94.94|93.54|94.83|93.43|65
1645386000000|2022-02-20 19:40:00|94.87|93.47|94.95|93.55|94.96|93.56|94.85|93.45|106
1645386300000|2022-02-20 19:45:00|94.94|93.54|94.98|93.58|94.98|93.58|94.87|93.47|75
1645386600000|2022-02-20 19:50:00|94.97|93.57|94.83|93.43|94.98|93.58|94.82|93.42|66
1645386900000|2022-02-20 19:55:00|94.84|93.44|94.85|93.45|94.85|93.45|94.77|93.37|40
1645387200000|2022-02-20 20:00:00|94.84|93.44|94.75|93.35|94.85|93.45|94.64|93.24|58
1645387500000|2022-02-20 20:05:00|94.74|93.34|94.56|93.16|94.82|93.42|94.55|93.15|68
1645387800000|2022-02-20 20:10:00|94.55|93.15|94.63|93.23|94.64|93.24|94.42|93.02|71
1645388100000|2022-02-20 20:15:00|94.62|93.22|94.54|93.14|94.65|93.25|94.49|93.09|84
1645388400000|2022-02-20 20:20:00|94.55|93.15|94.35|92.95|94.67|93.27|94.34|92.94|84
1645388700000|2022-02-20 20:25:00|94.34|92.94|94.26|92.86|94.38|92.98|94.23|92.83|81
1645389000000|2022-02-20 20:30:00|94.25|92.85|94.32|92.92|94.32|92.92|94.16|92.76|65
1645389300000|2022-02-20 20:35:00|94.33|92.93|94.37|92.97|94.38|92.98|94.31|92.91|65
1645389600000|2022-02-20 20:40:00|94.36|92.96|94.48|93.08|94.48|93.08|94.35|92.95|70
1645389900000|2022-02-20 20:45:00|94.49|93.09|94.53|93.13|94.54|93.14|94.46|93.06|53
1645390200000|2022-02-20 20:50:00|94.54|93.14|94.36|92.96|94.58|93.18|94.31|92.91|70
1645390500000|2022-02-20 20:55:00|94.35|92.95|94.45|93.05|94.5|93.1|94.35|92.95|66
1645390800000|2022-02-20 21:00:00|94.46|93.06|94.6|93.2|94.77|93.37|94.46|93.06|82
1645391100000|2022-02-20 21:05:00|94.59|93.19|94.24|92.84|94.61|93.21|94.24|92.84|111
1645391400000|2022-02-20 21:10:00|94.23|92.83|94.05|92.65|94.26|92.86|93.99|92.59|94
1645391700000|2022-02-20 21:15:00|94.04|92.64|93.97|92.57|94.11|92.71|93.93|92.53|94
1645392000000|2022-02-20 21:20:00|93.96|92.56|93.94|92.54|94.1|92.7|93.85|92.45|94
1645392300000|2022-02-20 21:25:00|93.95|92.55|93.8|92.4|93.97|92.57|93.77|92.37|107
1645392600000|2022-02-20 21:30:00|93.81|92.41|94|92.6|94.01|92.61|93.68|92.28|124
1645392900000|2022-02-20 21:35:00|93.99|92.59|93.54|92.14|94|92.6|93.46|92.06|103
1645393200000|2022-02-20 21:40:00|93.53|92.13|93.51|92.11|93.54|92.14|93.44|92.04|73
1645393500000|2022-02-20 21:45:00|93.49|92.09|93.79|92.39|93.85|92.45|93.49|92.09|147
1645393800000|2022-02-20 21:50:00|93.82|92.42|93.86|92.46|93.9|92.5|93.74|92.34|88
1645394100000|2022-02-20 21:55:00|93.85|92.45|94.15|92.75|94.21|92.81|93.84|92.44|137
1645394400000|2022-02-20 22:00:00|94.16|92.76|94.46|93.06|94.54|93.14|94.15|92.75|112
1645394700000|2022-02-20 22:05:00|94.47|93.07|94.58|93.18|94.59|93.19|94.41|93.01|134
1645395000000|2022-02-20 22:10:00|94.59|93.19|94.31|92.91|94.83|93.43|94.31|92.91|120
1645395300000|2022-02-20 22:15:00|94.32|92.92|94.44|93.04|94.49|93.09|94.32|92.92|75
1645395600000|2022-02-20 22:20:00|94.45|93.05|94.22|92.82|94.45|93.05|94.17|92.77|76
1645395900000|2022-02-20 22:25:00|94.23|92.83|94.34|92.94|94.35|92.95|94.22|92.82|59
1645396200000|2022-02-20 22:30:00|94.32|92.92|94.29|92.89|94.33|92.93|94.24|92.84|46
1645396500000|2022-02-20 22:35:00|94.26|92.86|94.29|92.89|94.3|92.9|94.26|92.86|20
1645396800000|2022-02-20 22:40:00|94.3|92.9|94.45|93.05|94.45|93.05|94.29|92.89|30
1645397100000|2022-02-20 22:45:00|94.47|93.07|94.74|93.34|94.74|93.34|94.46|93.06|65
1645397400000|2022-02-20 22:50:00|94.73|93.33|95.44|94.04|95.48|94.08|94.65|93.25|242
1645397700000|2022-02-20 22:55:00|95.49|94.09|95.73|94.33|95.74|94.34|95.43|94.03|122
1645398000000|2022-02-20 23:00:00|95.75|94.35|95.76|94.36|96.55|95.15|95.75|94.35|347
1645398300000|2022-02-20 23:05:00|95.78|94.38|96.12|94.72|96.25|94.85|95.77|94.37|232
1645398600000|2022-02-20 23:10:00|96.11|94.71|95.65|94.25|96.21|94.81|95.54|94.14|200
1645398900000|2022-02-20 23:15:00|95.64|94.24|95.07|93.67|95.64|94.24|94.95|93.55|179
1645399200000|2022-02-20 23:20:00|95.11|93.71|94.67|93.27|95.13|93.73|94.64|93.24|132
1645399500000|2022-02-20 23:25:00|94.71|93.31|94.65|93.25|94.82|93.42|94.55|93.15|138
1645399800000|2022-02-20 23:30:00|94.66|93.26|95.02|93.62|95.02|93.62|94.55|93.15|167
1645400100000|2022-02-20 23:35:00|95.03|93.63|94.84|93.44|95.03|93.63|94.74|93.34|156
1645400400000|2022-02-20 23:40:00|94.83|93.43|94.73|93.33|94.84|93.44|94.6|93.2|108
1645400700000|2022-02-20 23:45:00|94.72|93.32|94.1|92.7|94.73|93.33|94.1|92.7|136
1645401000000|2022-02-20 23:50:00|94.08|92.68|93.67|92.27|94.08|92.68|93.65|92.25|180
1645401300000|2022-02-20 23:55:00|93.69|92.29|93.76|92.36|94.02|92.62|93.5|92.1|162
1645401600000|2022-02-21 00:00:00|93.82|92.42|93.34|91.94|94|92.6|93.23|91.83|232
1645401900000|2022-02-21 00:05:00|93.33|91.93|93.68|92.28|93.74|92.34|93.18|91.78|219
1645402200000|2022-02-21 00:10:00|93.7|92.3|94.12|92.72|94.23|92.83|93.64|92.24|179
1645402500000|2022-02-21 00:15:00|94.11|92.71|93.96|92.56|94.31|92.91|93.95|92.55|158
1645402800000|2022-02-21 00:20:00|93.94|92.54|93.57|92.17|93.94|92.54|93.56|92.16|146
1645403100000|2022-02-21 00:25:00|93.56|92.16|93.64|92.24|93.72|92.32|93.53|92.13|146
1645403400000|2022-02-21 00:30:00|93.65|92.25|93.87|92.47|93.96|92.56|93.55|92.15|162
1645403700000|2022-02-21 00:35:00|93.86|92.46|94.03|92.63|94.05|92.65|93.85|92.45|95
1645404000000|2022-02-21 00:40:00|94.02|92.62|94.23|92.83|94.23|92.83|93.94|92.54|142
1645404300000|2022-02-21 00:45:00|94.16|92.76|93.94|92.54|94.16|92.76|93.88|92.48|121
1645404600000|2022-02-21 00:50:00|93.93|92.53|94.81|93.41|94.83|93.43|93.93|92.53|235
1645404900000|2022-02-21 00:55:00|94.82|93.42|95.23|93.83|95.24|93.84|94.77|93.37|247
1645405200000|2022-02-21 01:00:00|95.22|93.82|95.33|93.93|95.43|94.03|94.88|93.48|318
1645405500000|2022-02-21 01:05:00|95.32|93.92|96.04|94.64|96.19|94.79|95.32|93.92|269
1645405800000|2022-02-21 01:10:00|96.05|94.65|96.83|95.43|96.83|95.43|96.01|94.61|232
1645406100000|2022-02-21 01:15:00|96.82|95.42|96.76|95.36|96.82|95.42|96.2|94.8|228
1645406400000|2022-02-21 01:20:00|96.75|95.35|96.67|95.27|96.81|95.41|96.35|94.95|183
1645406700000|2022-02-21 01:25:00|96.66|95.26|96.7|95.3|96.75|95.35|96.45|95.05|127
1645407000000|2022-02-21 01:30:00|96.98|95.58|97.18|95.78|97.37|95.97|96.98|95.58|28
1645407300000|2022-02-21 01:35:00|97.25|95.85|97.69|96.29|97.69|96.29|97.18|95.78|48
1645407600000|2022-02-21 01:40:00|97.73|96.33|97.55|96.15|98.05|96.65|97.35|95.95|84
1645407900000|2022-02-21 01:45:00|97.58|96.18|97.65|96.25|97.75|96.35|97.43|96.03|35
1645408200000|2022-02-21 01:50:00|97.64|96.24|97.37|95.97|97.68|96.28|97.37|95.97|39
1645408500000|2022-02-21 01:55:00|97.36|95.96|97.14|95.74|97.42|96.02|97.11|95.71|29
1645408800000|2022-02-21 02:00:00|97.15|95.75|97.52|96.12|97.52|96.12|97.15|95.75|42
1645409100000|2022-02-21 02:05:00|97.46|96.06|97.24|95.84|97.46|96.06|97.23|95.83|36
1645409400000|2022-02-21 02:10:00|97.25|95.85|97.25|95.85|97.35|95.95|97.14|95.74|24
1645409700000|2022-02-21 02:15:00|97.29|95.89|97.32|95.92|97.35|95.95|97.22|95.82|18
1645410000000|2022-02-21 02:20:00|97.33|95.93|97.33|95.93|97.33|95.93|97.33|95.93|1
1645410300000|2022-02-21 02:25:00|97.2|95.8|97|95.6|97.2|95.8|96.95|95.55|18
1645410600000|2022-02-21 02:30:00|96.98|95.58|97.05|95.65|97.15|95.75|96.98|95.58|23
1645410900000|2022-02-21 02:35:00|97.15|95.75|97.11|95.71|97.23|95.83|97.11|95.71|13
1645411200000|2022-02-21 02:40:00|97.12|95.72|97.23|95.83|97.24|95.84|97.1|95.7|20
1645411500000|2022-02-21 02:45:00|97.24|95.84|97.44|96.04|97.52|96.12|97.24|95.84|15
1645411800000|2022-02-21 02:50:00|97.45|96.05|97.37|95.97|97.47|96.07|97.35|95.95|47
1645412100000|2022-02-21 02:55:00|97.36|95.96|97.29|95.89|97.43|96.03|97.23|95.83|91
1645412400000|2022-02-21 03:00:00|97.26|95.86|97.32|95.92|97.34|95.94|97.23|95.83|76
1645412700000|2022-02-21 03:05:00|97.31|95.91|97.4|96|97.42|96.02|97.25|95.85|80
1645413000000|2022-02-21 03:10:00|97.39|95.99|97.65|96.25|97.65|96.25|97.38|95.98|82
1645413300000|2022-02-21 03:15:00|97.69|96.29|97.43|96.03|97.73|96.33|97.43|96.03|104
1645413600000|2022-02-21 03:20:00|97.42|96.02|97.43|96.03|97.63|96.23|97.35|95.95|118
1645413900000|2022-02-21 03:25:00|97.42|96.02|97.34|95.94|97.44|96.04|97.32|95.92|43
1645414200000|2022-02-21 03:30:00|97.35|95.95|96.75|95.35|97.37|95.97|96.75|95.35|143
1645414500000|2022-02-21 03:35:00|96.8|95.4|96.84|95.44|96.94|95.54|96.79|95.39|140
1645414800000|2022-02-21 03:40:00|96.83|95.43|96.72|95.32|96.87|95.47|96.54|95.14|105
1645415100000|2022-02-21 03:45:00|96.71|95.31|96.37|94.97|96.76|95.36|96.36|94.96|110
1645415400000|2022-02-21 03:50:00|96.39|94.99|96.46|95.06|96.49|95.09|96.25|94.85|130
1645415700000|2022-02-21 03:55:00|96.45|95.05|96.42|95.02|96.57|95.17|96.4|95|122
1645416000000|2022-02-21 04:00:00|96.4|95|96.72|95.32|96.75|95.35|96.4|95|111
1645416300000|2022-02-21 04:05:00|96.71|95.31|96.67|95.27|96.76|95.36|96.65|95.25|110
1645416600000|2022-02-21 04:10:00|96.69|95.29|96.75|95.35|96.79|95.39|96.66|95.26|59
1645416900000|2022-02-21 04:15:00|96.78|95.38|96.93|95.53|97.05|95.65|96.75|95.35|114
1645417200000|2022-02-21 04:20:00|96.94|95.54|97.09|95.69|97.09|95.69|96.93|95.53|76
1645417500000|2022-02-21 04:25:00|97.08|95.68|96.93|95.53|97.08|95.68|96.92|95.52|98
1645417800000|2022-02-21 04:30:00|96.94|95.54|97.24|95.84|97.26|95.86|96.94|95.54|95
1645418100000|2022-02-21 04:35:00|97.22|95.82|97.34|95.94|97.34|95.94|97.15|95.75|122
1645418400000|2022-02-21 04:40:00|97.33|95.93|97.08|95.68|97.33|95.93|97.07|95.67|77
1645418700000|2022-02-21 04:45:00|97.09|95.69|98.01|96.61|98.25|96.85|97.07|95.67|141
1645419000000|2022-02-21 04:50:00|98|96.6|99.85|98.45|99.85|98.45|98|96.6|311
1645419300000|2022-02-21 04:55:00|99.86|98.46|98.88|97.48|99.86|98.46|98.78|97.38|246
1645419600000|2022-02-21 05:00:00|98.91|97.51|98.5|97.1|98.91|97.51|98.47|97.07|135
1645419900000|2022-02-21 05:05:00|98.49|97.09|98.25|96.85|98.53|97.13|98.25|96.85|81
1645420200000|2022-02-21 05:10:00|98.26|96.86|98.15|96.75|98.3|96.9|98.11|96.71|85
1645420500000|2022-02-21 05:15:00|98.16|96.76|98.17|96.77|98.19|96.79|97.99|96.59|115
1645420800000|2022-02-21 05:20:00|98.18|96.78|97.99|96.59|98.18|96.78|97.98|96.58|78
1645421100000|2022-02-21 05:25:00|98|96.6|98.55|97.15|98.55|97.15|97.99|96.59|127
1645421400000|2022-02-21 05:30:00|98.54|97.14|98.18|96.78|98.59|97.19|98.17|96.77|118
1645421700000|2022-02-21 05:35:00|98.2|96.8|98.18|96.78|98.23|96.83|98.16|96.76|70
1645422000000|2022-02-21 05:40:00|98.17|96.77|98.18|96.78|98.25|96.85|98.07|96.67|51
1645422300000|2022-02-21 05:45:00|98.15|96.75|97.98|96.58|98.15|96.75|97.96|96.56|60
1645422600000|2022-02-21 05:50:00|97.96|96.56|98.09|96.69|98.11|96.71|97.95|96.55|70
1645422900000|2022-02-21 05:55:00|98.12|96.72|97.91|96.51|98.13|96.73|97.87|96.47|76
1645423200000|2022-02-21 06:00:00|97.9|96.5|97.68|96.28|97.94|96.54|97.67|96.27|132
1645423500000|2022-02-21 06:05:00|97.73|96.33|97.83|96.43|97.88|96.48|97.73|96.33|64
1645423800000|2022-02-21 06:10:00|97.81|96.41|97.96|96.56|98.16|96.76|97.78|96.38|134
1645424100000|2022-02-21 06:15:00|97.97|96.57|97.84|96.44|97.99|96.59|97.78|96.38|84
1645424400000|2022-02-21 06:20:00|97.85|96.45|97.98|96.58|98.04|96.64|97.84|96.44|95
1645424700000|2022-02-21 06:25:00|97.95|96.55|98.07|96.67|98.18|96.78|97.94|96.54|65
1645425000000|2022-02-21 06:30:00|98.08|96.68|98.07|96.67|98.14|96.74|97.98|96.58|80
1645425300000|2022-02-21 06:35:00|98.08|96.68|98.05|96.65|98.16|96.76|98.03|96.63|64
1645425600000|2022-02-21 06:40:00|98.06|96.66|97.96|96.56|98.06|96.66|97.87|96.47|47
1645425900000|2022-02-21 06:45:00|97.98|96.58|98.05|96.65|98.16|96.76|97.98|96.58|65
1645426200000|2022-02-21 06:50:00|98.04|96.64|98.1|96.7|98.11|96.71|98.04|96.64|40
1645426500000|2022-02-21 06:55:00|98.09|96.69|98.09|96.69|98.16|96.76|98.05|96.65|62
1645426800000|2022-02-21 07:00:00|98.07|96.67|97.92|96.52|98.26|96.86|97.92|96.52|103
1645427100000|2022-02-21 07:05:00|97.91|96.51|97.85|96.45|97.94|96.54|97.75|96.35|123
1645427400000|2022-02-21 07:10:00|97.86|96.46|98.04|96.64|98.06|96.66|97.77|96.37|70
1645427700000|2022-02-21 07:15:00|98.05|96.65|98.05|96.65|98.05|96.65|97.9|96.5|75
1645428000000|2022-02-21 07:20:00|98.06|96.66|98.16|96.76|98.35|96.95|98.04|96.64|131
1645428300000|2022-02-21 07:25:00|98.17|96.77|98.2|96.8|98.32|96.92|98.15|96.75|125
1645428600000|2022-02-21 07:30:00|98.21|96.81|97.96|96.56|98.23|96.83|97.89|96.49|119
1645428900000|2022-02-21 07:35:00|97.98|96.58|97.95|96.55|98|96.6|97.87|96.47|80
1645429200000|2022-02-21 07:40:00|97.96|96.56|98.15|96.75|98.15|96.75|97.96|96.56|51
1645429500000|2022-02-21 07:45:00|98.14|96.74|98.27|96.87|98.36|96.96|98.13|96.73|97
1645429800000|2022-02-21 07:50:00|98.28|96.88|98.21|96.81|98.29|96.89|98.17|96.77|63
1645430100000|2022-02-21 07:55:00|98.2|96.8|98.54|97.14|98.54|97.14|98.17|96.77|76
1645430400000|2022-02-21 08:00:00|98.53|97.13|98.56|97.16|98.63|97.23|98.46|97.06|109
1645430700000|2022-02-21 08:05:00|98.57|97.17|98.39|96.99|98.67|97.27|98.37|96.97|115
1645431000000|2022-02-21 08:10:00|98.4|97|98.66|97.26|98.68|97.28|98.4|97|77
1645431300000|2022-02-21 08:15:00|98.67|97.27|98.36|96.96|98.86|97.46|98.36|96.96|108
1645431600000|2022-02-21 08:20:00|98.37|96.97|98.35|96.95|98.49|97.09|98.35|96.95|86
1645431900000|2022-02-21 08:25:00|98.36|96.96|98.27|96.87|98.37|96.97|98.18|96.78|108
1645432200000|2022-02-21 08:30:00|98.28|96.88|98.44|97.04|98.49|97.09|98.26|96.86|89
1645432500000|2022-02-21 08:35:00|98.42|97.02|97.96|96.56|98.42|97.02|97.95|96.55|258
1645432800000|2022-02-21 08:40:00|97.97|96.57|97.77|96.37|97.97|96.57|97.75|96.35|100
1645433100000|2022-02-21 08:45:00|97.78|96.38|97.94|96.54|98|96.6|97.78|96.38|93
1645433400000|2022-02-21 08:50:00|97.92|96.52|97.92|96.52|98|96.6|97.86|96.46|87
1645433700000|2022-02-21 08:55:00|97.89|96.49|97.55|96.15|97.95|96.55|97.47|96.07|123
1645434000000|2022-02-21 09:00:00|97.57|96.17|97.4|96|97.73|96.33|97.38|95.98|170
1645434300000|2022-02-21 09:05:00|97.35|95.95|97.56|96.16|97.57|96.17|97.26|95.86|127
1645434600000|2022-02-21 09:10:00|97.59|96.19|97.56|96.16|97.66|96.26|97.5|96.1|112
1645434900000|2022-02-21 09:15:00|97.57|96.17|97.56|96.16|97.65|96.25|97.45|96.05|105
1645435200000|2022-02-21 09:20:00|97.55|96.15|97.72|96.32|97.72|96.32|97.54|96.14|88
1645435500000|2022-02-21 09:25:00|97.73|96.33|97.68|96.28|97.85|96.45|97.64|96.24|108
1645435800000|2022-02-21 09:30:00|97.67|96.27|97.76|96.36|97.8|96.4|97.58|96.18|100
1645436100000|2022-02-21 09:35:00|97.77|96.37|97.63|96.23|97.82|96.42|97.63|96.23|103
1645436400000|2022-02-21 09:40:00|97.64|96.24|97.52|96.12|97.66|96.26|97.47|96.07|133
1645436700000|2022-02-21 09:45:00|97.53|96.13|97.48|96.08|97.57|96.17|97.42|96.02|82
1645437000000|2022-02-21 09:50:00|97.49|96.09|97.45|96.05|97.57|96.17|97.43|96.03|108
1645437300000|2022-02-21 09:55:00|97.46|96.06|96.93|95.53|97.46|96.06|96.77|95.37|165
1645437600000|2022-02-21 10:00:00|96.91|95.51|97.15|95.75|97.19|95.79|96.77|95.37|165
1645437900000|2022-02-21 10:05:00|97.16|95.76|97.14|95.74|97.26|95.86|96.98|95.58|133
1645438200000|2022-02-21 10:10:00|97.13|95.73|96.96|95.56|97.25|95.85|96.92|95.52|166
1645438500000|2022-02-21 10:15:00|96.95|95.55|96.75|95.35|96.99|95.59|96.7|95.3|173
1645438800000|2022-02-21 10:20:00|96.76|95.36|96.26|94.86|96.99|95.59|96.02|94.62|237
1645439100000|2022-02-21 10:25:00|96.24|94.84|96.26|94.86|96.38|94.98|96.05|94.65|204
1645439400000|2022-02-21 10:30:00|96.25|94.85|95.78|94.38|96.35|94.95|95.77|94.37|258
1645439700000|2022-02-21 10:35:00|95.77|94.37|95.21|93.81|95.95|94.55|95.21|93.81|262
1645440000000|2022-02-21 10:40:00|95.2|93.8|95.36|93.96|95.47|94.07|95.15|93.75|274
1645440300000|2022-02-21 10:45:00|95.38|93.98|95.66|94.26|95.67|94.27|95.2|93.8|254
1645440600000|2022-02-21 10:50:00|95.65|94.25|95.52|94.12|95.68|94.28|95.35|93.95|169
1645440900000|2022-02-21 10:55:00|95.51|94.11|95.34|93.94|95.61|94.21|95.34|93.94|154
1645441200000|2022-02-21 11:00:00|95.35|93.95|95.76|94.36|95.84|94.44|95.29|93.89|223
1645441500000|2022-02-21 11:05:00|95.75|94.35|95.42|94.02|95.76|94.36|95.42|94.02|155
1645441800000|2022-02-21 11:10:00|95.43|94.03|95.31|93.91|95.43|94.03|95.18|93.78|148
1645442100000|2022-02-21 11:15:00|95.3|93.9|95.33|93.93|95.38|93.98|95.07|93.67|192
1645442400000|2022-02-21 11:20:00|95.34|93.94|95.18|93.78|95.35|93.95|95.09|93.69|161
1645442700000|2022-02-21 11:25:00|95.17|93.77|94.7|93.3|95.17|93.77|94.68|93.28|195
1645443000000|2022-02-21 11:30:00|94.72|93.32|94.76|93.36|94.87|93.47|94.64|93.24|118
1645443300000|2022-02-21 11:35:00|94.75|93.35|93.77|92.37|94.8|93.4|93.7|92.3|284
1645443600000|2022-02-21 11:40:00|93.76|92.36|93.03|91.63|93.86|92.46|92.96|91.56|418
1645443900000|2022-02-21 11:45:00|93.04|91.64|92.57|91.17|93.53|92.13|92.56|91.16|311
1645444200000|2022-02-21 11:50:00|92.6|91.2|93.16|91.76|93.35|91.95|92.47|91.07|316
1645444500000|2022-02-21 11:55:00|93.15|91.75|93.58|92.18|93.58|92.18|93.15|91.75|240
1645444800000|2022-02-21 12:00:00|93.57|92.17|93.48|92.08|93.87|92.47|93.18|91.78|290
1645445100000|2022-02-21 12:05:00|93.54|92.14|93.29|91.89|94.06|92.66|93.28|91.88|323
1645445400000|2022-02-21 12:10:00|93.28|91.88|93.17|91.77|93.44|92.04|93|91.6|216
1645445700000|2022-02-21 12:15:00|93.16|91.76|92.48|91.08|93.29|91.89|92.46|91.06|238
1645446000000|2022-02-21 12:20:00|92.49|91.09|93.06|91.66|93.06|91.66|92.24|90.84|244
1645446300000|2022-02-21 12:25:00|93.05|91.65|93.31|91.91|93.75|92.35|92.89|91.49|296
1645446600000|2022-02-21 12:30:00|93.32|91.92|93.47|92.07|93.75|92.35|93.17|91.77|274
1645446900000|2022-02-21 12:35:00|93.46|92.06|93.38|91.98|93.55|92.15|93.07|91.67|215
1645447200000|2022-02-21 12:40:00|93.39|91.99|93.22|91.82|93.5|92.1|93.02|91.62|239
1645447500000|2022-02-21 12:45:00|93.23|91.83|92.81|91.41|93.35|91.95|92.81|91.41|249
1645447800000|2022-02-21 12:50:00|92.77|91.37|92.64|91.24|92.87|91.47|92.56|91.16|216
1645448100000|2022-02-21 12:55:00|92.65|91.25|92.89|91.49|93.04|91.64|92.45|91.05|283
1645448400000|2022-02-21 13:00:00|92.88|91.48|92.48|91.08|92.97|91.57|92.35|90.95|215
1645448700000|2022-02-21 13:05:00|92.49|91.09|91.34|89.94|92.57|91.17|91.32|89.92|253
1645449000000|2022-02-21 13:10:00|91.3|89.9|92.36|90.96|92.36|90.96|90.53|89.13|394
1645449300000|2022-02-21 13:15:00|92.37|90.97|91.46|90.06|92.54|91.14|91.36|89.96|286
1645449600000|2022-02-21 13:20:00|91.45|90.05|91.69|90.29|91.73|90.33|91.35|89.95|264
1645449900000|2022-02-21 13:25:00|91.68|90.28|91.49|90.09|91.82|90.42|91.36|89.96|266
1645450200000|2022-02-21 13:30:00|91.47|90.07|91.76|90.36|91.78|90.38|91.17|89.77|329
1645450500000|2022-02-21 13:35:00|91.77|90.37|91.56|90.16|91.91|90.51|91.47|90.07|263
1645450800000|2022-02-21 13:40:00|91.57|90.17|91.66|90.26|91.84|90.44|91.52|90.12|200
1645451100000|2022-02-21 13:45:00|91.65|90.25|91.65|90.25|92.03|90.63|91.55|90.15|185
1645451400000|2022-02-21 13:50:00|91.66|90.26|91.48|90.08|91.82|90.42|91.34|89.94|215
1645451700000|2022-02-21 13:55:00|91.47|90.07|92.02|90.62|92.11|90.71|91.42|90.02|327
1645452000000|2022-02-21 14:00:00|92.03|90.63|92.28|90.88|92.28|90.88|91.75|90.35|288
1645452300000|2022-02-21 14:05:00|92.29|90.89|92.67|91.27|92.8|91.4|92.09|90.69|231
1645452600000|2022-02-21 14:10:00|92.66|91.26|92.66|91.26|92.82|91.42|92.47|91.07|281
1645452900000|2022-02-21 14:15:00|92.65|91.25|95.54|94.14|95.55|94.15|92.54|91.14|379
1645453200000|2022-02-21 14:20:00|95.55|94.15|95.77|94.37|96.08|94.68|95.14|93.74|467
1645453500000|2022-02-21 14:25:00|95.76|94.36|95.38|93.98|96.41|95.01|95.25|93.85|471
1645453800000|2022-02-21 14:30:00|95.42|94.02|95.06|93.66|95.47|94.07|94.54|93.14|313
1645454100000|2022-02-21 14:35:00|95.05|93.65|95.17|93.77|95.26|93.86|94.77|93.37|267
1645454400000|2022-02-21 14:40:00|95.18|93.78|94.88|93.48|95.35|93.95|94.87|93.47|235
1645454700000|2022-02-21 14:45:00|94.87|93.47|95.34|93.94|95.48|94.08|94.84|93.44|213
1645455000000|2022-02-21 14:50:00|95.33|93.93|95.34|93.94|95.35|93.95|95.01|93.61|269
1645455300000|2022-02-21 14:55:00|95.37|93.97|95.25|93.85|95.43|94.03|95.1|93.7|168
1645455600000|2022-02-21 15:00:00|95.26|93.86|95.45|94.05|95.55|94.15|94.66|93.26|247
1645455900000|2022-02-21 15:05:00|95.46|94.06|96.45|95.05|96.51|95.11|95.36|93.96|220
1645456200000|2022-02-21 15:10:00|96.44|95.04|96.53|95.13|96.69|95.29|95.97|94.57|308
1645456500000|2022-02-21 15:15:00|96.51|95.11|96.35|94.95|96.95|95.55|96.3|94.9|247
1645456800000|2022-02-21 15:20:00|96.36|94.96|95.54|94.14|96.36|94.96|95.48|94.08|266
1645457100000|2022-02-21 15:25:00|95.55|94.15|95.3|93.9|95.61|94.21|95.19|93.79|243
1645457400000|2022-02-21 15:30:00|95.29|93.89|95.82|94.42|95.85|94.45|95.15|93.75|185
1645457700000|2022-02-21 15:35:00|95.84|94.44|96.35|94.95|96.35|94.95|95.76|94.36|211
1645458000000|2022-02-21 15:40:00|96.36|94.96|96.02|94.62|96.41|95.01|96|94.6|185
1645458300000|2022-02-21 15:45:00|96|94.6|95.46|94.06|96.14|94.74|95.36|93.96|201
1645458600000|2022-02-21 15:50:00|95.47|94.07|95.43|94.03|95.58|94.18|95.33|93.93|127
1645458900000|2022-02-21 15:55:00|95.44|94.04|95.46|94.06|95.63|94.23|95.37|93.97|177
1645459200000|2022-02-21 16:00:00|95.45|94.05|95.95|94.55|95.96|94.56|95.35|93.95|167
1645459500000|2022-02-21 16:05:00|95.96|94.56|95.94|94.54|95.96|94.56|95.65|94.25|195
1645459800000|2022-02-21 16:10:00|95.93|94.53|95.66|94.26|95.95|94.55|95.66|94.26|184
1645460100000|2022-02-21 16:15:00|95.67|94.27|95.68|94.28|95.84|94.44|95.65|94.25|186
1645460400000|2022-02-21 16:20:00|95.67|94.27|95.54|94.14|96.04|94.64|95.51|94.11|187
1645460700000|2022-02-21 16:25:00|95.53|94.13|95.15|93.75|95.56|94.16|95.05|93.65|153
1645461000000|2022-02-21 16:30:00|95.16|93.76|95.36|93.96|95.46|94.06|95.06|93.66|175
1645461300000|2022-02-21 16:35:00|95.35|93.95|95.54|94.14|95.64|94.24|95.24|93.84|114
1645461600000|2022-02-21 16:40:00|95.55|94.15|95.55|94.15|95.59|94.19|95.27|93.87|147
1645461900000|2022-02-21 16:45:00|95.57|94.17|95.26|93.86|95.64|94.24|95.24|93.84|123
1645462200000|2022-02-21 16:50:00|95.27|93.87|95.18|93.78|95.27|93.87|95.06|93.66|108
1645462500000|2022-02-21 16:55:00|95.17|93.77|94.87|93.47|95.2|93.8|94.75|93.35|154
1645462800000|2022-02-21 17:00:00|94.88|93.48|95.06|93.66|95.16|93.76|94.83|93.43|157
1645463100000|2022-02-21 17:05:00|95.05|93.65|95.34|93.94|95.4|94|95.03|93.63|156
1645463400000|2022-02-21 17:10:00|95.37|93.97|95.57|94.17|95.75|94.35|95.36|93.96|132
1645463700000|2022-02-21 17:15:00|95.58|94.18|95.63|94.23|95.64|94.24|95.29|93.89|137
1645464000000|2022-02-21 17:20:00|95.64|94.24|95.56|94.16|95.74|94.34|95.44|94.04|146
1645464300000|2022-02-21 17:25:00|95.55|94.15|95.74|94.34|95.84|94.44|95.53|94.13|115
1645464600000|2022-02-21 17:30:00|95.73|94.33|95.43|94.03|95.77|94.37|95.43|94.03|84
1645464900000|2022-02-21 17:35:00|95.45|94.05|95|93.6|95.45|94.05|94.95|93.55|130
1645465200000|2022-02-21 17:40:00|95.05|93.65|94.8|93.4|95.13|93.73|94.78|93.38|155
1645465500000|2022-02-21 17:45:00|94.77|93.37|94.44|93.04|94.77|93.37|94.33|92.93|158
1645465800000|2022-02-21 17:50:00|94.43|93.03|94.02|92.62|94.47|93.07|94.01|92.61|136
1645466100000|2022-02-21 17:55:00|94.05|92.65|94.03|92.63|94.25|92.85|93.87|92.47|194
1645466400000|2022-02-21 18:00:00|94.04|92.64|93.48|92.08|94.25|92.85|93.48|92.08|154
1645466700000|2022-02-21 18:05:00|93.47|92.07|92.71|91.31|93.48|92.08|92.67|91.27|344
1645467000000|2022-02-21 18:10:00|92.7|91.3|92.58|91.18|92.96|91.56|92.52|91.12|247
1645467300000|2022-02-21 18:15:00|92.59|91.19|92.3|90.9|92.73|91.33|92.1|90.7|234
1645467600000|2022-02-21 18:20:00|92.28|90.88|92.29|90.89|92.65|91.25|92.17|90.77|225
1645467900000|2022-02-21 18:25:00|92.33|90.93|92.15|90.75|92.46|91.06|91.89|90.49|225
1645468200000|2022-02-21 18:30:00|92.14|90.74|92.18|90.78|92.46|91.06|91.95|90.55|218
1645468500000|2022-02-21 18:35:00|92.19|90.79|91.78|90.38|92.33|90.93|91.78|90.38|123
1645468800000|2022-02-21 18:40:00|91.8|90.4|92.14|90.74|92.14|90.74|91.77|90.37|126
1645469100000|2022-02-21 18:45:00|92.15|90.75|93.9|92.5|94.65|93.25|92.14|90.74|380
1645469400000|2022-02-21 18:50:00|93.88|92.48|93.34|91.94|94.18|92.78|92.75|91.35|398
1645469700000|2022-02-21 18:55:00|93.33|91.93|92.77|91.37|93.33|91.93|92.72|91.32|283
1645470000000|2022-02-21 19:00:00|92.76|91.36|92.46|91.06|93.41|92.01|92.33|90.93|341
1645470300000|2022-02-21 19:05:00|92.45|91.05|93.05|91.65|93.05|91.65|92.23|90.83|277
1645470600000|2022-02-21 19:10:00|93.02|91.62|92.63|91.23|93.07|91.67|92.53|91.13|242
1645470900000|2022-02-21 19:15:00|92.62|91.22|92.35|90.95|92.66|91.26|92.18|90.78|191
1645471200000|2022-02-21 19:20:00|92.36|90.96|92.76|91.36|92.85|91.45|92.28|90.88|132
1645471500000|2022-02-21 19:25:00|92.75|91.35|92.49|91.09|92.76|91.36|92.36|90.96|111
1645471800000|2022-02-21 19:30:00|92.48|91.08|92.89|91.49|92.97|91.57|92.48|91.08|172
1645472100000|2022-02-21 19:35:00|92.88|91.48|92.87|91.47|93.19|91.79|92.2|90.8|430
1645472400000|2022-02-21 19:40:00|92.91|91.51|92.65|91.25|92.91|91.51|92.59|91.19|161
1645472700000|2022-02-21 19:45:00|92.64|91.24|93.06|91.66|93.13|91.73|92.39|90.99|227
1645473000000|2022-02-21 19:50:00|93.05|91.65|92.98|91.58|93.23|91.83|92.86|91.46|160
1645473300000|2022-02-21 19:55:00|92.99|91.59|93.04|91.64|93.09|91.69|92.88|91.48|95
1645473600000|2022-02-21 20:00:00|93.03|91.63|93.19|91.79|93.3|91.9|92.73|91.33|147
1645473900000|2022-02-21 20:05:00|93.2|91.8|93.19|91.79|93.5|92.1|93.15|91.75|139
1645474200000|2022-02-21 20:10:00|93.18|91.78|92.87|91.47|93.19|91.79|92.81|91.41|112
1645474500000|2022-02-21 20:15:00|92.86|91.46|92.76|91.36|92.87|91.47|92.69|91.29|94
1645474800000|2022-02-21 20:20:00|92.75|91.35|92.56|91.16|92.95|91.55|92.27|90.87|158
1645475100000|2022-02-21 20:25:00|92.54|91.14|92.65|91.25|92.72|91.32|92.54|91.14|74
1645475400000|2022-02-21 20:30:00|92.66|91.26|92.68|91.28|92.77|91.37|92.46|91.06|104
1645475700000|2022-02-21 20:35:00|92.67|91.27|92.76|91.36|92.94|91.54|92.65|91.25|98
1645476000000|2022-02-21 20:40:00|92.77|91.37|93.23|91.83|93.25|91.85|92.69|91.29|199
1645476300000|2022-02-21 20:45:00|93.25|91.85|93.1|91.7|93.25|91.85|92.93|91.53|68
1645476600000|2022-02-21 20:50:00|93.11|91.71|92.83|91.43|93.15|91.75|92.78|91.38|104
1645476900000|2022-02-21 20:55:00|92.84|91.44|92.86|91.46|92.86|91.46|92.72|91.32|79
1645477200000|2022-02-21 21:00:00|92.87|91.47|92.56|91.16|92.94|91.54|92.53|91.13|110
1645477500000|2022-02-21 21:05:00|92.57|91.17|92.64|91.24|92.65|91.25|92.5|91.1|63
1645477800000|2022-02-21 21:10:00|92.65|91.25|92.91|91.51|92.96|91.56|92.65|91.25|71
1645478100000|2022-02-21 21:15:00|92.94|91.54|93.1|91.7|93.15|91.75|92.94|91.54|73
1645478400000|2022-02-21 21:20:00|93.11|91.71|93.26|91.86|93.29|91.89|92.8|91.4|111
1645478700000|2022-02-21 21:25:00|93.3|91.9|92.81|91.41|93.33|91.93|92.72|91.32|136
1645479000000|2022-02-21 21:30:00|92.82|91.42|92.28|90.88|92.87|91.47|92.27|90.87|158
1645479300000|2022-02-21 21:35:00|92.3|90.9|92.51|91.11|92.62|91.22|92.3|90.9|130
1645479600000|2022-02-21 21:40:00|92.52|91.12|91.78|90.38|92.55|91.15|91.71|90.31|255
1645479900000|2022-02-21 21:45:00|91.79|90.39|92.04|90.64|92.11|90.71|91.79|90.39|159
1645480200000|2022-02-21 21:50:00|92.01|90.61|90.46|89.06|92.01|90.61|90.36|88.96|318
1645480500000|2022-02-21 21:55:00|90.45|89.05|88.9|87.5|90.47|89.07|88.75|87.35|460
1645480800000|2022-02-21 22:00:00|88.94|87.54|89.14|87.74|89.22|87.82|87.85|86.45|415
1645481100000|2022-02-21 22:05:00|89.13|87.73|89.64|88.24|89.65|88.25|88.56|87.16|352
1645481400000|2022-02-21 22:10:00|89.63|88.23|89.73|88.33|90.38|88.98|89.35|87.95|366
1645481700000|2022-02-21 22:15:00|89.75|88.35|89.78|88.68|90.1|89|89.32|88.07|252
1645482000000|2022-02-21 22:20:00|89.75|88.65|89.07|87.97|89.8|88.7|88.9|87.8|172
1645482300000|2022-02-21 22:25:00|89.08|87.98|88.69|87.59|89.1|88|88.62|87.52|137
1645482600000|2022-02-21 22:30:00|88.7|87.6|89.19|88.09|89.19|88.09|88.7|87.6|69
1645482900000|2022-02-21 22:35:00|89.23|88.13|89.17|88.07|89.58|88.48|89|87.9|129
1645483200000|2022-02-21 22:40:00|89.18|88.08|88.62|87.52|89.32|88.22|88.62|87.52|107
1645483500000|2022-02-21 22:45:00|88.57|87.47|89.34|88.24|89.76|88.66|88.55|87.45|264
1645483800000|2022-02-21 22:50:00|89.33|88.23|89.29|88.19|89.75|88.65|89.22|88.12|213
1645484100000|2022-02-21 22:55:00|89.3|88.2|89.08|87.98|89.49|88.39|89.07|87.97|142
1645484400000|2022-02-21 23:00:00|89.09|87.99|89.28|88.18|89.35|88.25|88.94|87.84|349
1645484700000|2022-02-21 23:05:00|89.29|88.19|89.41|88.31|89.59|88.49|89.25|88.15|196
1645485000000|2022-02-21 23:10:00|89.4|88.3|88.5|87.4|89.41|88.31|88.24|87.14|272
1645485300000|2022-02-21 23:15:00|88.51|87.41|87.66|86.56|88.59|87.49|87.61|86.51|319
1645485600000|2022-02-21 23:20:00|87.64|86.54|86.96|85.86|87.95|86.85|86.64|85.54|367
1645485900000|2022-02-21 23:25:00|86.92|85.82|87.03|85.93|87.48|86.38|86.83|85.73|344
1645486200000|2022-02-21 23:30:00|87.02|85.92|87.56|86.46|88.05|86.95|86.34|85.24|403
1645486500000|2022-02-21 23:35:00|87.57|86.47|87.04|85.64|87.61|86.51|86.49|85.39|395
1645486800000|2022-02-21 23:40:00|87|85.6|86.81|85.41|87.44|86.04|86.64|85.24|399
1645487100000|2022-02-21 23:45:00|86.78|85.38|86.88|85.48|87.2|85.8|86.41|85.01|397
1645487400000|2022-02-21 23:50:00|86.89|85.49|86.12|84.72|86.89|85.49|85.95|84.55|311
1645487700000|2022-02-21 23:55:00|86.14|84.74|86.45|85.05|86.65|85.25|86.11|84.71|370
1645488000000|2022-02-22 00:00:00|86.4|85|86.39|84.99|87.1|85.7|86.37|84.97|341
1645488300000|2022-02-22 00:05:00|86.37|84.97|86.19|84.79|86.55|85.15|85.8|84.4|363
1645488600000|2022-02-22 00:10:00|86.2|84.8|86.88|85.48|86.93|85.53|86.14|84.74|270
1645488900000|2022-02-22 00:15:00|86.9|85.5|86.77|85.37|87.2|85.8|86.76|85.36|264
1645489200000|2022-02-22 00:20:00|86.75|85.35|86.52|85.12|86.75|85.35|86.2|84.8|322
1645489500000|2022-02-22 00:25:00|86.51|85.11|86.65|85.25|86.81|85.41|86.38|84.98|223
1645489800000|2022-02-22 00:30:00|86.64|85.24|87.07|85.67|87.13|85.73|86.57|85.17|239
1645490100000|2022-02-22 00:35:00|87.06|85.66|86.9|85.5|87.46|86.06|86.89|85.49|207
1645490400000|2022-02-22 00:40:00|86.92|85.52|87.26|85.86|87.45|86.05|86.92|85.52|214
1645490700000|2022-02-22 00:45:00|87.3|85.9|87.17|85.77|87.4|86|86.79|85.39|237
1645491000000|2022-02-22 00:50:00|87.16|85.76|86.37|84.97|87.27|85.87|86.33|84.93|199
1645491300000|2022-02-22 00:55:00|86.38|84.98|86.76|85.36|86.77|85.37|86.37|84.97|166
1645491600000|2022-02-22 01:00:00|86.77|85.37|86.77|85.37|86.86|85.46|86.42|85.02|205
1645491900000|2022-02-22 01:05:00|86.78|85.38|86.65|85.25|86.86|85.46|86.34|84.94|266
1645492200000|2022-02-22 01:10:00|86.64|85.24|86.31|84.91|86.66|85.26|86.19|84.79|202
1645492500000|2022-02-22 01:15:00|86.3|84.9|86.49|85.09|86.49|85.09|86.08|84.68|206
1645492800000|2022-02-22 01:20:00|86.5|85.1|85.54|84.14|86.52|85.12|85.41|84.01|261
1645493100000|2022-02-22 01:25:00|85.55|84.15|85.57|84.17|85.82|84.42|85.4|84|253
1645493400000|2022-02-22 01:30:00|85.56|84.16|86.15|84.75|86.15|84.75|85.47|84.07|209
1645493700000|2022-02-22 01:35:00|86.14|84.74|87.16|85.76|87.24|85.84|86.04|84.64|221
1645494000000|2022-02-22 01:40:00|87.17|85.77|86.93|85.53|87.53|86.13|86.93|85.53|262
1645494300000|2022-02-22 01:45:00|86.98|85.58|86.74|85.34|87.05|85.65|86.69|85.29|33
1645494600000|2022-02-22 01:50:00|86.72|85.32|86.21|84.81|86.76|85.36|86.2|84.8|120
1645494900000|2022-02-22 01:55:00|86.22|84.82|86.54|85.14|86.57|85.17|86.09|84.69|136
1645495200000|2022-02-22 02:00:00|86.56|85.16|86.14|84.74|86.57|85.17|86|84.6|206
1645495500000|2022-02-22 02:05:00|86.13|84.73|86.18|84.78|86.45|85.05|86.08|84.68|149
1645495800000|2022-02-22 02:10:00|86.17|84.77|85.85|84.45|86.23|84.83|85.61|84.21|178
1645496100000|2022-02-22 02:15:00|85.86|84.46|85.84|84.44|86.14|84.74|85.74|84.34|171
1645496400000|2022-02-22 02:20:00|85.83|84.43|85.55|84.15|85.88|84.48|85.39|83.99|144
1645496700000|2022-02-22 02:25:00|85.56|84.16|84.94|83.54|85.65|84.25|84.92|83.52|214
1645497000000|2022-02-22 02:30:00|84.92|83.52|85.33|83.93|85.39|83.99|84.92|83.52|186
1645497300000|2022-02-22 02:35:00|85.35|83.95|85.45|84.05|85.55|84.15|85.34|83.94|109
1645497600000|2022-02-22 02:40:00|85.47|84.07|85.35|83.95|85.54|84.14|85.18|83.78|128
1645497900000|2022-02-22 02:45:00|85.36|83.96|85.48|84.08|85.74|84.34|85.35|83.95|113
1645498200000|2022-02-22 02:50:00|85.5|84.1|85.37|83.97|85.67|84.27|85.37|83.97|136
1645498500000|2022-02-22 02:55:00|85.38|83.98|85.26|83.86|85.53|84.13|85.06|83.66|141
1645498800000|2022-02-22 03:00:00|85.25|83.85|84.38|82.98|85.28|83.88|84.31|82.91|200
1645499100000|2022-02-22 03:05:00|84.37|82.97|82.97|81.57|84.45|83.05|82.84|81.44|384
1645499400000|2022-02-22 03:10:00|82.95|81.55|82.26|80.86|83.14|81.74|82.21|80.81|331
1645499700000|2022-02-22 03:15:00|82.25|80.85|83.01|81.61|83.04|81.64|82.07|80.67|342
1645500000000|2022-02-22 03:20:00|83.02|81.62|83.5|82.1|83.65|82.25|82.99|81.59|239
1645500300000|2022-02-22 03:25:00|83.47|82.07|83.6|82.2|83.66|82.26|83.09|81.69|283
1645500600000|2022-02-22 03:30:00|83.59|82.19|82.79|81.39|83.63|82.23|82.79|81.39|204
1645500900000|2022-02-22 03:35:00|82.8|81.4|83.13|81.73|83.3|81.9|82.79|81.39|90
1645501200000|2022-02-22 03:40:00|83.12|81.72|83.33|81.93|83.33|81.93|82.94|81.54|146
1645501500000|2022-02-22 03:45:00|83.32|81.92|83.61|82.21|83.61|82.21|82.83|81.43|231
1645501800000|2022-02-22 03:50:00|83.56|82.16|83.94|82.54|84.73|83.33|83.36|81.96|338
1645502100000|2022-02-22 03:55:00|83.95|82.55|84.01|82.61|84.01|82.61|83.54|82.14|184
1645502400000|2022-02-22 04:00:00|84.08|82.68|84.14|82.74|84.14|82.74|83.75|82.35|247
1645502700000|2022-02-22 04:05:00|84.15|82.75|84.13|82.73|84.53|83.13|84.05|82.65|214
1645503000000|2022-02-22 04:10:00|84.14|82.74|84.15|82.75|84.16|82.76|83.83|82.43|170
1645503300000|2022-02-22 04:15:00|84.14|82.74|83.58|82.18|84.14|82.74|83.56|82.16|126
1645503600000|2022-02-22 04:20:00|83.57|82.17|83.53|82.13|83.57|82.17|83.33|81.93|176
1645503900000|2022-02-22 04:25:00|83.54|82.14|83.84|82.44|84|82.6|83.44|82.04|150
1645504200000|2022-02-22 04:30:00|83.85|82.45|84.03|82.63|84.03|82.63|83.69|82.29|148
1645504500000|2022-02-22 04:35:00|84.04|82.64|83.74|82.34|84.11|82.71|83.74|82.34|130
1645504800000|2022-02-22 04:40:00|83.75|82.35|83.82|82.42|83.86|82.46|83.68|82.28|118
1645505100000|2022-02-22 04:45:00|83.79|82.39|83.66|82.26|84.15|82.75|83.63|82.23|146
1645505400000|2022-02-22 04:50:00|83.65|82.25|83.07|81.67|83.67|82.27|83.05|81.65|138
1645505700000|2022-02-22 04:55:00|83.06|81.66|82.81|81.41|83.08|81.68|82.8|81.4|117
1645506000000|2022-02-22 05:00:00|82.79|81.39|83.24|81.84|83.26|81.86|82.79|81.39|137
1645506300000|2022-02-22 05:05:00|83.22|81.82|83.1|81.7|83.36|81.96|83.1|81.7|168
1645506600000|2022-02-22 05:10:00|83.07|81.67|82.8|81.4|83.11|81.71|82.78|81.38|99
1645506900000|2022-02-22 05:15:00|82.79|81.39|82.86|81.46|82.99|81.59|82.65|81.25|121
1645507200000|2022-02-22 05:20:00|82.87|81.47|83.39|81.99|83.52|82.12|82.85|81.45|145
1645507500000|2022-02-22 05:25:00|83.44|82.04|84.12|82.72|84.12|82.72|83.42|82.02|172
1645507800000|2022-02-22 05:30:00|84.13|82.73|83.89|82.49|84.34|82.94|83.87|82.47|164
1645508100000|2022-02-22 05:35:00|83.9|82.5|83.85|82.45|83.91|82.51|83.63|82.23|180
1645508400000|2022-02-22 05:40:00|83.87|82.47|84.23|82.83|84.24|82.84|83.74|82.34|156
1645508700000|2022-02-22 05:45:00|84.22|82.82|85.05|83.65|85.11|83.71|84.14|82.74|263
1645509000000|2022-02-22 05:50:00|85.04|83.64|84.26|82.86|85.24|83.84|84.19|82.79|206
1645509300000|2022-02-22 05:55:00|84.25|82.85|83.37|81.97|84.26|82.86|83.27|81.87|200
1645509600000|2022-02-22 06:00:00|83.35|81.95|83.4|82|83.64|82.24|83.19|81.79|169
1645509900000|2022-02-22 06:05:00|83.41|82.01|83.74|82.34|84.05|82.65|83.41|82.01|157
1645510200000|2022-02-22 06:10:00|83.75|82.35|84.3|82.9|84.3|82.9|83.65|82.25|123
1645510500000|2022-02-22 06:15:00|84.31|82.91|84.13|82.73|84.37|82.97|83.95|82.55|177
1645510800000|2022-02-22 06:20:00|84.14|82.74|84.15|82.75|84.34|82.94|84.12|82.72|159
1645511100000|2022-02-22 06:25:00|84.14|82.74|83.74|82.34|84.14|82.74|83.42|82.02|197
1645511400000|2022-02-22 06:30:00|83.75|82.35|84.02|82.62|84.02|82.62|83.5|82.1|168
1645511700000|2022-02-22 06:35:00|84.03|82.63|84.73|83.33|84.73|83.33|84.02|82.62|180
1645512000000|2022-02-22 06:40:00|84.72|83.32|83.96|82.56|84.79|83.39|83.88|82.48|221
1645512300000|2022-02-22 06:45:00|83.94|82.54|84.45|83.05|84.5|83.1|83.93|82.53|218
1645512600000|2022-02-22 06:50:00|84.46|83.06|83.84|82.44|84.46|83.06|83.72|82.32|198
1645512900000|2022-02-22 06:55:00|83.85|82.45|84.05|82.65|84.12|82.72|83.75|82.35|168
1645513200000|2022-02-22 07:00:00|84.08|82.68|84.37|82.97|84.44|83.04|83.97|82.57|205
1645513500000|2022-02-22 07:05:00|84.4|83|84.43|83.03|84.62|83.22|84.15|82.75|215
1645513800000|2022-02-22 07:10:00|84.42|83.02|84.13|82.73|84.42|83.02|84.13|82.73|123
1645514100000|2022-02-22 07:15:00|84.12|82.72|83.56|82.16|84.15|82.75|83.39|81.99|222
1645514400000|2022-02-22 07:20:00|83.55|82.15|83.94|82.54|84|82.6|83.55|82.15|146
1645514700000|2022-02-22 07:25:00|83.93|82.53|83.64|82.24|84.06|82.66|83.47|82.07|192
1645515000000|2022-02-22 07:30:00|83.62|82.22|83.71|82.31|83.72|82.32|83.46|82.06|180
1645515300000|2022-02-22 07:35:00|83.72|82.32|83.74|82.34|83.98|82.58|83.67|82.27|213
1645515600000|2022-02-22 07:40:00|83.72|82.32|83.81|82.41|83.94|82.54|83.72|82.32|167
1645515900000|2022-02-22 07:45:00|83.82|82.42|83.96|82.56|84.1|82.7|83.8|82.4|170
1645516200000|2022-02-22 07:50:00|83.94|82.54|84.2|82.8|84.29|82.89|83.9|82.5|107
1645516500000|2022-02-22 07:55:00|84.22|82.82|83.55|82.15|84.24|82.84|83.55|82.15|166
1645516800000|2022-02-22 08:00:00|83.56|82.16|83.67|82.27|83.78|82.38|83.55|82.15|198
1645517100000|2022-02-22 08:05:00|83.66|82.26|84.12|82.72|84.13|82.73|83.62|82.22|153
1645517400000|2022-02-22 08:10:00|84.1|82.7|84.34|82.94|84.64|83.24|84.1|82.7|210
1645517700000|2022-02-22 08:15:00|84.33|82.93|84.27|82.87|84.46|83.06|84.14|82.74|238
1645518000000|2022-02-22 08:20:00|84.26|82.86|84.52|83.12|84.52|83.12|84.23|82.83|182
1645518300000|2022-02-22 08:25:00|84.48|83.08|84.9|83.5|84.94|83.54|84.44|83.04|187
1645518600000|2022-02-22 08:30:00|84.87|83.47|85.14|83.74|85.36|83.96|84.81|83.41|225
1645518900000|2022-02-22 08:35:00|85.12|83.72|84.94|83.54|85.16|83.76|84.93|83.53|154
1645519200000|2022-02-22 08:40:00|84.93|83.53|84.82|83.42|84.94|83.54|84.4|83|230
1645519500000|2022-02-22 08:45:00|84.8|83.4|84.93|83.53|84.93|83.53|84.64|83.24|158
1645519800000|2022-02-22 08:50:00|84.92|83.52|85.13|83.73|85.27|83.87|84.91|83.51|200
1645520100000|2022-02-22 08:55:00|85.12|83.72|85.24|83.84|85.67|84.27|85.04|83.64|197
1645520400000|2022-02-22 09:00:00|85.25|83.85|84.86|83.46|85.37|83.97|84.86|83.46|195
1645520700000|2022-02-22 09:05:00|84.85|83.45|85.02|83.62|85.02|83.62|84.61|83.21|124
1645521000000|2022-02-22 09:10:00|85.03|83.63|85.28|83.88|85.28|83.88|84.94|83.54|171
1645521300000|2022-02-22 09:15:00|85.29|83.89|85.11|83.71|85.29|83.89|84.86|83.46|149
1645521600000|2022-02-22 09:20:00|85.13|83.73|84.82|83.42|85.13|83.73|84.75|83.35|173
1645521900000|2022-02-22 09:25:00|84.83|83.43|84.83|83.43|84.9|83.5|84.7|83.3|167
1645522200000|2022-02-22 09:30:00|84.84|83.44|85.44|84.04|85.45|84.05|84.83|83.43|148
1645522500000|2022-02-22 09:35:00|85.45|84.05|85.27|83.87|85.62|84.22|84.97|83.57|201
1645522800000|2022-02-22 09:40:00|85.28|83.88|85.14|83.74|85.34|83.94|85.14|83.74|92
1645523100000|2022-02-22 09:45:00|85.15|83.75|85.37|83.97|85.43|84.03|84.95|83.55|143
1645523400000|2022-02-22 09:50:00|85.36|83.96|85.16|83.76|85.39|83.99|85.09|83.69|146
1645523700000|2022-02-22 09:55:00|85.15|83.75|85.14|83.74|85.16|83.76|85|83.6|113
1645524000000|2022-02-22 10:00:00|85.15|83.75|85.04|83.64|85.15|83.75|84.63|83.23|146
1645524300000|2022-02-22 10:05:00|85.03|83.63|85.03|83.63|85.16|83.76|84.94|83.54|95
1645524600000|2022-02-22 10:10:00|85.04|83.64|85.56|84.16|85.66|84.26|84.77|83.37|191
1645524900000|2022-02-22 10:15:00|85.53|84.13|85.63|84.23|85.82|84.42|85.46|84.06|210
1645525200000|2022-02-22 10:20:00|85.64|84.24|86.06|84.66|86.22|84.82|85.45|84.05|201
1645525500000|2022-02-22 10:25:00|86.08|84.68|86.95|85.55|87.26|85.86|86.07|84.67|297
1645525800000|2022-02-22 10:30:00|86.96|85.56|86.43|85.03|87.03|85.63|86.35|84.95|247
1645526100000|2022-02-22 10:35:00|86.45|85.05|87.17|85.77|87.18|85.78|86.35|84.95|184
1645526400000|2022-02-22 10:40:00|87.2|85.8|87.15|85.75|87.62|86.22|87.05|85.65|280
1645526700000|2022-02-22 10:45:00|87.13|85.73|87.35|85.95|87.39|85.99|86.85|85.45|266
1645527000000|2022-02-22 10:50:00|87.37|85.97|87.85|86.45|87.93|86.53|87.24|85.84|231
1645527300000|2022-02-22 10:55:00|87.86|86.46|87.44|86.04|87.86|86.46|87.38|85.98|186
1645527600000|2022-02-22 11:00:00|87.43|86.03|87.75|86.35|87.86|86.46|86.98|85.58|213
1645527900000|2022-02-22 11:05:00|87.74|86.34|87.44|86.04|87.75|86.35|87.15|85.75|235
1645528200000|2022-02-22 11:10:00|87.45|86.05|87.24|85.84|87.45|86.05|87.15|85.75|162
1645528500000|2022-02-22 11:15:00|87.23|85.83|87.15|85.75|87.33|85.93|86.94|85.54|200
1645528800000|2022-02-22 11:20:00|87.18|85.78|87.26|85.86|87.4|86|87.13|85.73|171
1645529100000|2022-02-22 11:25:00|87.24|85.84|86.85|85.45|87.28|85.88|86.84|85.44|150
1645529400000|2022-02-22 11:30:00|86.86|85.46|86.84|85.44|86.94|85.54|86.65|85.25|154
1645529700000|2022-02-22 11:35:00|86.83|85.43|86.66|85.26|86.85|85.45|86.64|85.24|123
1645530000000|2022-02-22 11:40:00|86.67|85.27|87.04|85.64|87.12|85.72|86.67|85.27|142
1645530300000|2022-02-22 11:45:00|87.03|85.63|87.23|85.83|87.32|85.92|86.99|85.59|126
1645530600000|2022-02-22 11:50:00|87.22|85.82|86.96|85.56|87.34|85.94|86.96|85.56|146
1645530900000|2022-02-22 11:55:00|86.97|85.57|86.96|85.56|87.05|85.65|86.94|85.54|73
1645531200000|2022-02-22 12:00:00|86.95|85.55|86.53|85.13|86.95|85.55|86.09|84.69|191
1645531500000|2022-02-22 12:05:00|86.52|85.12|86.65|85.25|86.75|85.35|86.36|84.96|133
1645531800000|2022-02-22 12:10:00|86.64|85.24|87.6|86.2|87.6|86.2|86.58|85.18|137
1645532100000|2022-02-22 12:15:00|87.61|86.21|87.7|86.3|87.81|86.41|87.26|85.86|192
1645532400000|2022-02-22 12:20:00|87.69|86.29|87.64|86.24|87.9|86.5|87.44|86.04|238
1645532700000|2022-02-22 12:25:00|87.65|86.25|87.68|86.28|87.74|86.34|87.47|86.07|167
1645533000000|2022-02-22 12:30:00|87.71|86.31|87.44|86.04|87.74|86.34|87.25|85.85|149
1645533300000|2022-02-22 12:35:00|87.45|86.05|87.18|85.78|87.45|86.05|86.96|85.56|190
1645533600000|2022-02-22 12:40:00|87.17|85.77|87.38|85.98|87.54|86.14|87.05|85.65|132
1645533900000|2022-02-22 12:45:00|87.37|85.97|87.42|86.02|87.5|86.1|87.36|85.96|126
1645534200000|2022-02-22 12:50:00|87.4|86|87.34|85.94|87.44|86.04|87.26|85.86|131
1645534500000|2022-02-22 12:55:00|87.33|85.93|87.67|86.27|87.67|86.27|87.26|85.86|141
1645534800000|2022-02-22 13:00:00|87.68|86.28|87.88|86.48|87.88|86.48|87.44|86.04|110
1645535100000|2022-02-22 13:05:00|87.89|86.49|87.97|86.57|87.98|86.58|87.68|86.28|156
1645535400000|2022-02-22 13:10:00|87.94|86.54|87.69|86.29|88.04|86.64|87.67|86.27|149
1645535700000|2022-02-22 13:15:00|87.68|86.28|87.36|85.96|87.8|86.4|87.32|85.92|167
1645536000000|2022-02-22 13:20:00|87.35|85.95|87.58|86.18|87.65|86.25|87.23|85.83|160
1645536300000|2022-02-22 13:25:00|87.61|86.21|87.37|85.97|87.69|86.29|87.36|85.96|131
1645536600000|2022-02-22 13:30:00|87.4|86|87.56|86.16|87.65|86.25|87.4|86|123
1645536900000|2022-02-22 13:35:00|87.57|86.17|87.46|86.06|87.69|86.29|87.37|85.97|146
1645537200000|2022-02-22 13:40:00|87.45|86.05|87.55|86.15|87.6|86.2|87.4|86|48
1645537500000|2022-02-22 13:45:00|87.63|86.23|87.67|86.27|87.96|86.56|87.63|86.23|73
1645537800000|2022-02-22 13:50:00|87.64|86.24|87.96|86.56|87.96|86.56|87.54|86.14|115
1645538100000|2022-02-22 13:55:00|87.97|86.57|88.61|87.21|88.95|87.55|87.87|86.47|216
1645538400000|2022-02-22 14:00:00|88.62|87.22|88.71|87.31|88.91|87.51|88.35|86.95|156
1645538700000|2022-02-22 14:05:00|88.66|87.26|88.61|87.21|88.98|87.58|88.57|87.17|125
1645539000000|2022-02-22 14:10:00|88.66|87.26|88.2|86.8|88.72|87.32|88.15|86.75|165
1645539300000|2022-02-22 14:15:00|88.24|86.84|88.32|86.92|88.44|87.04|87.87|86.47|195
1645539600000|2022-02-22 14:20:00|88.29|86.89|87.97|86.57|88.29|86.89|87.79|86.39|97
1645539900000|2022-02-22 14:25:00|87.94|86.54|88|86.6|88.26|86.86|87.87|86.47|164
1645540200000|2022-02-22 14:30:00|88.04|86.64|87.6|86.2|88.38|86.98|87.48|86.08|175
1645540500000|2022-02-22 14:35:00|87.64|86.24|87.95|86.55|88.54|87.14|87.49|86.09|270
1645540800000|2022-02-22 14:40:00|88.04|86.64|88.47|87.07|88.65|87.25|87.85|86.45|238
1645541100000|2022-02-22 14:45:00|88.48|87.08|89.1|87.7|89.1|87.7|88.47|87.07|178
1645541400000|2022-02-22 14:50:00|89.07|87.67|90.05|88.65|90.24|88.84|88.93|87.53|229
1645541700000|2022-02-22 14:55:00|90.07|88.67|89.56|88.16|90.12|88.72|89.38|87.98|183
1645542000000|2022-02-22 15:00:00|89.55|88.15|89.18|87.78|89.56|88.16|88.97|87.57|201
1645542300000|2022-02-22 15:05:00|89.2|87.8|89.03|87.63|89.29|87.89|88.78|87.38|166
1645542600000|2022-02-22 15:10:00|88.98|87.58|89.42|88.02|89.45|88.05|88.87|87.47|154
1645542900000|2022-02-22 15:15:00|89.38|87.98|89.26|87.86|89.45|88.05|89.17|87.77|162
1645543200000|2022-02-22 15:20:00|89.25|87.85|89.1|87.7|89.79|88.39|89.1|87.7|250
1645543500000|2022-02-22 15:25:00|89.09|87.69|89.5|88.1|89.57|88.17|89.09|87.69|170
1645543800000|2022-02-22 15:30:00|89.48|88.08|89.26|87.86|89.48|88.08|89.13|87.73|216
1645544100000|2022-02-22 15:35:00|89.27|87.87|89.01|87.61|89.27|87.87|88.98|87.58|142
1645544400000|2022-02-22 15:40:00|89|87.6|88.87|87.47|89.06|87.66|88.73|87.33|158
1645544700000|2022-02-22 15:45:00|88.86|87.46|88.74|87.34|88.94|87.54|88.66|87.26|119
1645545000000|2022-02-22 15:50:00|88.73|87.33|88.6|87.2|88.73|87.33|88.51|87.11|162
1645545300000|2022-02-22 15:55:00|88.64|87.24|88.42|87.02|88.64|87.24|88.27|86.87|177
1645545600000|2022-02-22 16:00:00|88.45|87.05|88.55|87.15|88.83|87.43|88.4|87|215
1645545900000|2022-02-22 16:05:00|88.54|87.14|87.7|86.3|88.57|87.17|87.69|86.29|224
1645546200000|2022-02-22 16:10:00|87.69|86.29|87.55|86.15|87.85|86.45|87.53|86.13|248
1645546500000|2022-02-22 16:15:00|87.56|86.16|87.32|85.92|87.58|86.18|86.99|85.59|193
1645546800000|2022-02-22 16:20:00|87.34|85.94|87.54|86.14|87.66|86.26|87.11|85.71|246
1645547100000|2022-02-22 16:25:00|87.53|86.13|87.54|86.14|87.89|86.49|87.35|85.95|221
1645547400000|2022-02-22 16:30:00|87.53|86.13|87.65|86.25|87.77|86.37|87.33|85.93|204
1645547700000|2022-02-22 16:35:00|87.66|86.26|87.65|86.25|87.8|86.4|87.57|86.17|173
1645548000000|2022-02-22 16:40:00|87.66|86.26|87.83|86.43|88.03|86.63|87.62|86.22|207
1645548300000|2022-02-22 16:45:00|87.82|86.42|88.32|86.92|88.35|86.95|87.73|86.33|165
1645548600000|2022-02-22 16:50:00|88.33|86.93|88.04|86.64|88.79|87.39|88.03|86.63|202
1645548900000|2022-02-22 16:55:00|88.06|86.66|88.24|86.84|88.29|86.89|87.95|86.55|170
1645549200000|2022-02-22 17:00:00|88.23|86.83|88.34|86.94|88.53|87.13|88.22|86.82|150
1645549500000|2022-02-22 17:05:00|88.35|86.95|88.26|86.86|88.54|87.14|88.18|86.78|181
1645549800000|2022-02-22 17:10:00|88.25|86.85|87.76|86.36|88.25|86.85|87.71|86.31|131
1645550100000|2022-02-22 17:15:00|87.78|86.38|87.25|85.85|87.78|86.38|87.18|85.78|209
1645550400000|2022-02-22 17:20:00|87.26|85.86|87.24|85.84|87.38|85.98|87.15|85.75|172
1645550700000|2022-02-22 17:25:00|87.25|85.85|87.23|85.83|87.43|86.03|87.22|85.82|162
1645551000000|2022-02-22 17:30:00|87.24|85.84|87.54|86.14|87.55|86.15|87.05|85.65|168
1645551300000|2022-02-22 17:35:00|87.55|86.15|87.93|86.53|87.95|86.55|87.54|86.14|111
1645551600000|2022-02-22 17:40:00|87.92|86.52|87.75|86.35|87.92|86.52|87.47|86.07|157
1645551900000|2022-02-22 17:45:00|87.76|86.36|87.85|86.45|87.96|86.56|87.75|86.35|126
1645552200000|2022-02-22 17:50:00|87.86|86.46|88.09|86.69|88.53|87.13|87.85|86.45|167
1645552500000|2022-02-22 17:55:00|88.08|86.68|87.46|86.06|88.25|86.85|87.45|86.05|122
1645552800000|2022-02-22 18:00:00|87.45|86.05|87.24|85.84|87.46|86.06|86.85|85.45|134
1645553100000|2022-02-22 18:05:00|87.23|85.83|87.45|86.05|87.46|86.06|87.2|85.8|181
1645553400000|2022-02-22 18:10:00|87.47|86.07|87.66|86.26|87.85|86.45|87.44|86.04|147
1645553700000|2022-02-22 18:15:00|87.65|86.25|87.44|86.04|87.65|86.25|87.12|85.72|142
1645554000000|2022-02-22 18:20:00|87.43|86.03|87.56|86.16|87.57|86.17|87.41|86.01|110
1645554300000|2022-02-22 18:25:00|87.55|86.15|87.44|86.04|87.56|86.16|87.22|85.82|115
1645554600000|2022-02-22 18:30:00|87.4|86|88.1|86.7|88.21|86.81|87.3|85.9|187
1645554900000|2022-02-22 18:35:00|88.07|86.67|88.35|86.95|88.42|87.02|87.85|86.45|179
1645555200000|2022-02-22 18:40:00|88.36|86.96|88.35|86.95|88.8|87.4|88.27|86.87|198
1645555500000|2022-02-22 18:45:00|88.34|86.94|88.64|87.24|88.67|87.27|88.25|86.85|141
1645555800000|2022-02-22 18:50:00|88.66|87.26|88.24|86.84|88.66|87.26|88.15|86.75|113
1645556100000|2022-02-22 18:55:00|88.25|86.85|88.34|86.94|88.47|87.07|88.24|86.84|153
1645556400000|2022-02-22 19:00:00|88.31|86.91|88.32|86.92|88.44|87.04|88.14|86.74|167
1645556700000|2022-02-22 19:05:00|88.31|86.91|88.52|87.12|88.53|87.13|88.24|86.84|150
1645557000000|2022-02-22 19:10:00|88.56|87.16|89.21|87.81|89.22|87.82|88.56|87.16|142
1645557300000|2022-02-22 19:15:00|89.22|87.82|88.95|87.55|89.52|88.12|88.92|87.52|193
1645557600000|2022-02-22 19:20:00|88.97|87.57|88.55|87.15|89.17|87.77|88.55|87.15|197
1645557900000|2022-02-22 19:25:00|88.56|87.16|88.83|87.43|89.22|87.82|88.55|87.15|324
1645558200000|2022-02-22 19:30:00|88.85|87.45|89.41|88.01|89.42|88.02|88.7|87.3|263
1645558500000|2022-02-22 19:35:00|89.4|88|89.26|87.86|89.51|88.11|89.24|87.84|204
1645558800000|2022-02-22 19:40:00|89.27|87.87|88.94|87.54|89.33|87.93|88.81|87.41|170
1645559100000|2022-02-22 19:45:00|88.93|87.53|89.13|87.73|89.33|87.93|88.85|87.45|200
1645559400000|2022-02-22 19:50:00|89.15|87.75|89.13|87.73|89.41|88.01|89.13|87.73|217
1645559700000|2022-02-22 19:55:00|89.14|87.74|89.54|88.14|89.68|88.28|89.13|87.73|149
1645560000000|2022-02-22 20:00:00|89.53|88.13|90.03|88.63|90.04|88.64|89.45|88.05|221
1645560300000|2022-02-22 20:05:00|90.02|88.62|89.43|88.03|90.02|88.62|89.37|87.97|246
1645560600000|2022-02-22 20:10:00|89.38|87.98|89.45|88.05|89.63|88.23|89.37|87.97|158
1645560900000|2022-02-22 20:15:00|89.46|88.06|89.26|87.86|89.71|88.31|89.2|87.8|170
1645561200000|2022-02-22 20:20:00|89.24|87.84|88.98|87.58|89.26|87.86|88.87|87.47|202
1645561500000|2022-02-22 20:25:00|89|87.6|89.05|87.65|89.26|87.86|88.96|87.56|139
1645561800000|2022-02-22 20:30:00|89.03|87.63|88.83|87.43|89.03|87.63|88.77|87.37|154
1645562100000|2022-02-22 20:35:00|88.82|87.42|88.73|87.33|88.94|87.54|88.59|87.19|143
1645562400000|2022-02-22 20:40:00|88.74|87.34|88.46|87.06|88.76|87.36|88.33|86.93|122
1645562700000|2022-02-22 20:45:00|88.48|87.08|88.63|87.23|88.63|87.23|88.34|86.94|149
1645563000000|2022-02-22 20:50:00|88.62|87.22|88.2|86.8|88.62|87.22|88.07|86.67|170
1645563300000|2022-02-22 20:55:00|88.24|86.84|88.34|86.94|88.49|87.09|88.23|86.83|160
1645563600000|2022-02-22 21:00:00|88.35|86.95|88.94|87.54|88.94|87.54|88.35|86.95|150
1645563900000|2022-02-22 21:05:00|88.93|87.53|88.92|87.52|88.97|87.57|88.71|87.31|120
1645564200000|2022-02-22 21:10:00|88.91|87.51|88.94|87.54|88.94|87.54|88.82|87.42|93
1645564500000|2022-02-22 21:15:00|88.93|87.53|88.63|87.23|89.04|87.64|88.58|87.18|107
1645564800000|2022-02-22 21:20:00|88.64|87.24|88.63|87.23|88.85|87.45|88.63|87.23|68
1645565100000|2022-02-22 21:25:00|88.64|87.24|88.91|87.51|88.92|87.52|88.63|87.23|62
1645565400000|2022-02-22 21:30:00|88.94|87.54|88.58|87.18|89|87.6|88.55|87.15|98
1645565700000|2022-02-22 21:35:00|88.57|87.17|88.44|87.04|88.61|87.21|88.38|86.98|101
1645566000000|2022-02-22 21:40:00|88.45|87.05|88.63|87.23|88.76|87.36|88.45|87.05|96
1645566300000|2022-02-22 21:45:00|88.62|87.22|88.36|86.96|88.62|87.22|88.36|86.96|73
1645566600000|2022-02-22 21:50:00|88.35|86.95|88.46|87.06|88.47|87.07|88.25|86.85|74
1645566900000|2022-02-22 21:55:00|88.44|87.04|88.25|86.85|88.44|87.04|88.15|86.75|103
1645567200000|2022-02-22 22:00:00|88.24|86.84|88.53|87.13|88.53|87.13|88.22|86.82|83
1645567500000|2022-02-22 22:05:00|88.54|87.14|88.84|87.44|88.84|87.44|88.53|87.13|93
1645567800000|2022-02-22 22:10:00|88.83|87.43|88.58|87.18|88.92|87.52|88.5|87.1|103
1645568100000|2022-02-22 22:15:00|88.57|87.17|88.43|87.03|88.59|87.19|88.35|86.95|53
1645568400000|2022-02-22 22:20:00|88.42|87.02|88.34|86.94|88.57|87.17|88.22|86.82|93
1645568700000|2022-02-22 22:25:00|88.35|86.95|88.24|86.84|88.35|86.95|88.24|86.84|31
1645569000000|2022-02-22 22:30:00|88.25|86.85|87.57|86.17|88.25|86.85|87.55|86.15|73
1645569300000|2022-02-22 22:35:00|87.56|86.16|87.84|86.44|87.96|86.56|87.56|86.16|87
1645569600000|2022-02-22 22:40:00|87.85|86.45|88.08|86.68|88.09|86.69|87.84|86.44|58
1645569900000|2022-02-22 22:45:00|88.07|86.67|88.26|86.86|88.43|87.03|88.07|86.67|88
1645570200000|2022-02-22 22:50:00|88.24|86.84|87.93|86.53|88.26|86.86|87.83|86.43|80
1645570500000|2022-02-22 22:55:00|87.97|86.57|87.99|86.59|88|86.6|87.76|86.36|48
1645570800000|2022-02-22 23:00:00|88.01|86.61|88.18|86.78|88.26|86.86|88.01|86.61|61
1645571100000|2022-02-22 23:05:00|88.17|86.77|88.43|87.03|88.45|87.05|88.14|86.74|85
1645571400000|2022-02-22 23:10:00|88.44|87.04|88.85|87.45|88.85|87.45|88.43|87.03|127
1645571700000|2022-02-22 23:15:00|88.87|87.47|89.01|87.61|89.04|87.64|88.73|87.33|145
1645572000000|2022-02-22 23:20:00|89.02|87.62|89.23|87.83|89.23|87.83|88.85|87.45|106
1645572300000|2022-02-22 23:25:00|89.22|87.82|89.25|87.85|89.37|87.97|88.88|87.48|160
1645572600000|2022-02-22 23:30:00|89.27|87.87|89.18|87.78|89.6|88.2|89.18|87.78|167
1645572900000|2022-02-22 23:35:00|89.17|87.77|89.35|87.95|89.53|88.13|89.05|87.65|170
1645573200000|2022-02-22 23:40:00|89.36|87.96|90.06|88.66|90.13|88.73|89.28|87.88|214
1645573500000|2022-02-22 23:45:00|90.07|88.67|89.9|88.5|90.25|88.85|89.68|88.28|246
1645573800000|2022-02-22 23:50:00|89.91|88.51|89.57|88.17|89.95|88.55|89.57|88.17|178
1645574100000|2022-02-22 23:55:00|89.59|88.19|89.48|88.08|89.66|88.26|89.4|88|152
1645574400000|2022-02-23 00:00:00|89.49|88.09|89.45|88.05|89.66|88.26|89.2|87.8|183
1645574700000|2022-02-23 00:05:00|89.44|88.04|90.36|88.96|90.39|88.99|89.42|88.02|177
1645575000000|2022-02-23 00:10:00|90.37|88.97|90.35|88.95|90.45|89.05|90.15|88.75|155
1645575300000|2022-02-23 00:15:00|90.36|88.96|89.95|88.55|90.45|89.05|89.93|88.53|198
1645575600000|2022-02-23 00:20:00|89.93|88.53|89.45|88.05|89.93|88.53|89.36|87.96|158
1645575900000|2022-02-23 00:25:00|89.44|88.04|89.51|88.11|89.63|88.23|89.38|87.98|99
1645576200000|2022-02-23 00:30:00|89.5|88.1|89.02|87.62|89.51|88.11|88.84|87.44|179
1645576500000|2022-02-23 00:35:00|89.04|87.64|88.88|87.48|89.14|87.74|88.84|87.44|89
1645576800000|2022-02-23 00:40:00|88.86|87.46|88.88|87.48|88.9|87.5|88.68|87.28|103
1645577100000|2022-02-23 00:45:00|88.89|87.49|89.21|87.81|89.3|87.9|88.89|87.49|173
1645577400000|2022-02-23 00:50:00|89.23|87.83|89.3|87.9|89.47|88.07|89.18|87.78|118
1645577700000|2022-02-23 00:55:00|89.27|87.87|89.09|87.99|89.46|88.19|89.05|87.85|128
1645578000000|2022-02-23 01:00:00|89.08|87.98|88.94|87.54|89.19|87.99|88.81|87.41|112
1645578300000|2022-02-23 01:05:00|88.93|87.53|88.75|87.35|89.07|87.67|88.69|87.29|117
1645578600000|2022-02-23 01:10:00|88.77|87.37|88.99|87.59|89.05|87.65|88.77|87.37|80
1645578900000|2022-02-23 01:15:00|88.97|87.57|88.93|87.53|89.16|87.76|88.86|87.46|105
1645579200000|2022-02-23 01:20:00|88.91|87.51|88.93|87.53|88.96|87.56|88.82|87.42|91
1645579500000|2022-02-23 01:25:00|88.94|87.54|89.08|87.68|89.15|87.75|88.94|87.54|70
1645579800000|2022-02-23 01:30:00|89.07|87.67|88.68|87.28|89.07|87.67|88.59|87.19|122
1645580100000|2022-02-23 01:35:00|88.69|87.29|88.63|87.23|88.85|87.45|88.62|87.22|72
1645580400000|2022-02-23 01:40:00|88.64|87.24|88.7|87.3|88.75|87.35|88.49|87.09|98
1645580700000|2022-02-23 01:45:00|88.71|87.31|88.49|87.09|88.77|87.37|88.38|86.98|127
1645581000000|2022-02-23 01:50:00|88.48|87.08|88.59|87.19|88.67|87.27|88.48|87.08|66
1645581300000|2022-02-23 01:55:00|88.57|87.17|89.03|87.63|89.05|87.65|88.54|87.14|119
1645581600000|2022-02-23 02:00:00|89.06|87.66|89.98|88.58|89.99|88.59|88.88|87.48|136
1645581900000|2022-02-23 02:05:00|89.97|88.57|90.26|88.86|90.26|88.86|89.79|88.39|140
1645582200000|2022-02-23 02:10:00|90.28|88.88|91.48|90.08|91.48|90.08|90.09|88.69|176
1645582500000|2022-02-23 02:15:00|91.55|90.15|91.45|90.05|91.67|90.27|91.25|89.85|226
1645582800000|2022-02-23 02:20:00|91.46|90.06|90.58|89.18|91.53|90.13|90.41|89.01|176
1645583100000|2022-02-23 02:25:00|90.59|89.19|90.15|88.75|90.59|89.19|90.1|88.7|159
1645583400000|2022-02-23 02:30:00|90.14|88.74|89.87|88.47|90.27|88.87|89.68|88.28|188
1645583700000|2022-02-23 02:35:00|89.88|88.48|90.07|88.67|90.07|88.67|89.68|88.28|173
1645584000000|2022-02-23 02:40:00|90.09|88.69|90.3|88.9|90.68|89.28|90.05|88.65|200
1645584300000|2022-02-23 02:45:00|90.28|88.88|90.46|89.06|90.5|89.1|89.9|88.5|154
1645584600000|2022-02-23 02:50:00|90.45|89.05|90.54|89.14|90.69|89.29|90.35|88.95|102
1645584900000|2022-02-23 02:55:00|90.53|89.13|90.67|89.27|90.67|89.27|90.36|88.96|112
1645585200000|2022-02-23 03:00:00|90.69|89.29|90.66|89.26|90.73|89.33|90.19|88.79|106
1645585500000|2022-02-23 03:05:00|90.67|89.27|90.24|88.84|90.67|89.27|90.18|88.78|65
1645585800000|2022-02-23 03:10:00|90.25|88.85|90.13|88.73|90.25|88.85|89.97|88.57|91
1645586100000|2022-02-23 03:15:00|90.12|88.72|89.95|88.55|90.27|88.87|89.95|88.55|91
1645586400000|2022-02-23 03:20:00|89.92|88.52|89.95|88.55|89.96|88.56|89.73|88.33|76
1645586700000|2022-02-23 03:25:00|89.94|88.54|90.09|88.69|90.19|88.79|89.94|88.54|71
1645587000000|2022-02-23 03:30:00|90.1|88.7|89.86|88.46|90.1|88.7|89.84|88.44|58
1645587300000|2022-02-23 03:35:00|89.85|88.45|89.99|88.59|90.19|88.79|89.85|88.45|87
1645587600000|2022-02-23 03:40:00|90|88.6|90.26|88.86|90.29|88.89|89.97|88.57|72
1645587900000|2022-02-23 03:45:00|90.25|88.85|90.06|88.66|90.25|88.85|89.99|88.59|62
1645588200000|2022-02-23 03:50:00|90.07|88.67|90.16|88.76|90.24|88.84|90.02|88.62|52
1645588500000|2022-02-23 03:55:00|90.18|88.78|90.33|88.93|90.33|88.93|90.08|88.68|71
1645588800000|2022-02-23 04:00:00|90.3|88.9|90.33|88.93|90.55|89.15|90.07|88.67|149
1645589100000|2022-02-23 04:05:00|90.32|88.92|90.67|89.27|90.67|89.27|90.32|88.92|79
1645589400000|2022-02-23 04:10:00|90.65|89.25|91.04|89.64|91.17|89.77|90.65|89.25|125
1645589700000|2022-02-23 04:15:00|91|89.6|91.08|89.68|91.22|89.82|90.78|89.38|140
1645590000000|2022-02-23 04:20:00|91.1|89.7|91.15|89.75|91.24|89.84|91.05|89.65|108
1645590300000|2022-02-23 04:25:00|91.16|89.76|90.91|89.51|91.18|89.78|90.88|89.48|46
1645590600000|2022-02-23 04:30:00|90.88|89.48|91.08|89.68|91.17|89.77|90.88|89.48|102
1645590900000|2022-02-23 04:35:00|91.05|89.65|91.45|90.05|91.46|90.06|90.95|89.55|86
1645591200000|2022-02-23 04:40:00|91.46|90.06|92.44|91.04|92.44|91.04|91.39|89.99|159
1645591500000|2022-02-23 04:45:00|92.45|91.05|91.88|90.48|92.52|91.12|91.77|90.37|91
1645591800000|2022-02-23 04:50:00|91.91|90.51|91.8|90.4|91.97|90.57|91.56|90.16|82
1645592100000|2022-02-23 04:55:00|91.84|90.44|92.38|90.98|92.47|91.07|91.84|90.44|95
1645592400000|2022-02-23 05:00:00|92.37|90.97|92.54|91.14|92.55|91.15|92.36|90.96|105
1645592700000|2022-02-23 05:05:00|92.53|91.13|92.37|90.97|92.58|91.18|92.34|90.94|105
1645593000000|2022-02-23 05:10:00|92.38|90.98|92.54|91.14|92.6|91.2|91.99|90.59|143
1645593300000|2022-02-23 05:15:00|92.49|91.09|92.25|90.85|92.58|91.18|92.07|90.67|128
1645593600000|2022-02-23 05:20:00|92.24|90.84|92.04|90.64|92.26|90.86|91.95|90.55|81
1645593900000|2022-02-23 05:25:00|92.03|90.63|91.95|90.55|92.05|90.65|91.85|90.45|102
1645594200000|2022-02-23 05:30:00|91.96|90.56|91.75|90.35|92.08|90.68|91.75|90.35|123
1645594500000|2022-02-23 05:35:00|91.7|90.3|91.66|90.26|91.85|90.45|91.6|90.2|100
1645594800000|2022-02-23 05:40:00|91.64|90.24|91.63|90.23|91.76|90.36|91.36|89.96|150
1645595100000|2022-02-23 05:45:00|91.59|90.19|91.86|90.46|91.86|90.46|91.45|90.05|73
1645595400000|2022-02-23 05:50:00|91.85|90.45|91.95|90.55|91.99|90.59|91.78|90.38|106
1645595700000|2022-02-23 05:55:00|91.96|90.56|91.96|90.56|92.06|90.66|91.74|90.34|120
1645596000000|2022-02-23 06:00:00|91.97|90.57|92.15|90.75|92.38|90.98|91.96|90.56|122
1645596300000|2022-02-23 06:05:00|92.16|90.76|92.15|90.75|92.36|90.96|92.07|90.67|123
1645596600000|2022-02-23 06:10:00|92.14|90.74|92.17|90.77|92.25|90.85|92.03|90.63|98
1645596900000|2022-02-23 06:15:00|92.18|90.78|92.07|90.67|92.27|90.87|92.01|90.61|142
1645597200000|2022-02-23 06:20:00|92.06|90.66|92.05|90.65|92.25|90.85|91.97|90.57|91
1645597500000|2022-02-23 06:25:00|92.06|90.66|91.94|90.54|92.16|90.76|91.77|90.37|94
1645597800000|2022-02-23 06:30:00|91.93|90.53|91.75|90.35|91.93|90.53|91.7|90.3|70
1645598100000|2022-02-23 06:35:00|91.76|90.36|91.98|90.58|92.1|90.7|91.76|90.36|75
1645598400000|2022-02-23 06:40:00|91.99|90.59|91.55|90.15|92|90.6|91.52|90.12|70
1645598700000|2022-02-23 06:45:00|91.56|90.16|91.55|90.15|91.56|90.16|91.28|89.88|121
1645599000000|2022-02-23 06:50:00|91.6|90.2|91.26|89.86|91.66|90.26|91.26|89.86|136
1645599300000|2022-02-23 06:55:00|91.28|89.88|91.21|89.81|91.28|89.88|90.97|89.57|131
1645599600000|2022-02-23 07:00:00|91.19|89.79|91.45|90.05|91.49|90.09|91.09|89.69|109
1645599900000|2022-02-23 07:05:00|91.42|90.02|91.75|90.35|91.77|90.37|91.35|89.95|116
1645600200000|2022-02-23 07:10:00|91.76|90.36|91.84|90.44|91.86|90.46|91.68|90.28|103
1645600500000|2022-02-23 07:15:00|91.85|90.45|91.95|90.55|92.05|90.65|91.79|90.39|102
1645600800000|2022-02-23 07:20:00|91.94|90.54|91.67|90.27|91.94|90.54|91.61|90.21|84
1645601100000|2022-02-23 07:25:00|91.68|90.28|91.56|90.16|91.78|90.38|91.55|90.15|62
1645601400000|2022-02-23 07:30:00|91.57|90.17|91.65|90.25|91.65|90.25|91.45|90.05|63
1645601700000|2022-02-23 07:35:00|91.66|90.26|91.99|90.59|92.06|90.66|91.58|90.18|95
1645602000000|2022-02-23 07:40:00|92.05|90.65|91.95|90.55|92.05|90.65|91.8|90.4|88
1645602300000|2022-02-23 07:45:00|91.96|90.56|91.85|90.45|91.96|90.56|91.78|90.38|72
1645602600000|2022-02-23 07:50:00|91.86|90.46|92.26|90.86|92.27|90.87|91.77|90.37|98
1645602900000|2022-02-23 07:55:00|92.23|90.83|92.1|90.7|92.24|90.84|91.87|90.47|137
1645603200000|2022-02-23 08:00:00|92.08|90.68|91.85|90.45|92.16|90.76|91.77|90.37|129
1645603500000|2022-02-23 08:05:00|91.87|90.47|91.68|90.28|91.88|90.48|91.66|90.26|92
1645603800000|2022-02-23 08:10:00|91.69|90.29|91.97|90.57|92.16|90.76|91.69|90.29|86
1645604100000|2022-02-23 08:15:00|91.95|90.55|91.85|90.45|91.95|90.55|91.67|90.27|101
1645604400000|2022-02-23 08:20:00|91.86|90.46|92.34|90.94|92.44|91.04|91.85|90.45|109
1645604700000|2022-02-23 08:25:00|92.35|90.95|93.4|92|93.45|92.05|92.35|90.95|220
1645605000000|2022-02-23 08:30:00|93.44|92.04|92.73|91.33|93.55|92.15|92.48|91.08|176
1645605300000|2022-02-23 08:35:00|92.71|91.31|92.47|91.07|92.76|91.36|92.35|90.95|96
1645605600000|2022-02-23 08:40:00|92.45|91.05|93|91.6|93.04|91.64|92.4|91|118
1645605900000|2022-02-23 08:45:00|93.01|91.61|92.67|91.27|93.06|91.66|92.61|91.21|168
1645606200000|2022-02-23 08:50:00|92.68|91.28|92.75|91.35|92.96|91.56|92.65|91.25|127
1645606500000|2022-02-23 08:55:00|92.73|91.33|92.9|91.5|92.95|91.55|92.65|91.25|89
1645606800000|2022-02-23 09:00:00|92.91|91.51|93.04|91.64|93.04|91.64|92.66|91.26|59
1645607100000|2022-02-23 09:05:00|93.03|91.63|93.25|91.85|93.34|91.94|92.94|91.54|83
1645607400000|2022-02-23 09:10:00|93.24|91.84|93.96|92.56|94|92.6|93.16|91.76|149
1645607700000|2022-02-23 09:15:00|93.95|92.55|93.74|92.34|93.99|92.59|93.65|92.25|164
1645608000000|2022-02-23 09:20:00|93.73|92.33|93.66|92.26|93.85|92.45|93.53|92.13|137
1645608300000|2022-02-23 09:25:00|93.65|92.25|93.47|92.07|93.65|92.25|93.27|91.87|108
1645608600000|2022-02-23 09:30:00|93.46|92.06|93.57|92.17|93.61|92.21|93.27|91.87|102
1645608900000|2022-02-23 09:35:00|93.61|92.21|93.55|92.15|93.61|92.21|93.45|92.05|119
1645609200000|2022-02-23 09:40:00|93.56|92.16|93.16|91.76|93.56|92.16|93.15|91.75|105
1645609500000|2022-02-23 09:45:00|93.17|91.77|93.17|91.77|93.24|91.84|93.07|91.67|95
1645609800000|2022-02-23 09:50:00|93.18|91.78|93.37|91.97|93.4|92|93.13|91.73|106
1645610100000|2022-02-23 09:55:00|93.44|92.04|93.55|92.15|93.68|92.28|93.44|92.04|70
1645610400000|2022-02-23 10:00:00|93.63|92.23|93.42|92.02|93.75|92.35|93.26|91.86|116
1645610700000|2022-02-23 10:05:00|93.37|91.97|93.21|91.81|93.37|91.97|93.21|91.81|60
1645611000000|2022-02-23 10:10:00|93.16|91.76|93.15|91.75|93.27|91.87|93.04|91.64|86
1645611300000|2022-02-23 10:15:00|93.17|91.77|93.35|91.95|93.45|92.05|93.17|91.77|64
1645611600000|2022-02-23 10:20:00|93.36|91.96|93.35|91.95|93.46|92.06|93.29|91.89|67
1645611900000|2022-02-23 10:25:00|93.36|91.96|93.15|91.75|93.47|92.07|93.15|91.75|65
1645612200000|2022-02-23 10:30:00|93.16|91.76|93.55|92.15|93.56|92.16|93.15|91.75|95
1645612500000|2022-02-23 10:35:00|93.56|92.16|93.4|92|93.66|92.26|93.38|91.98|94
1645612800000|2022-02-23 10:40:00|93.37|91.97|93.45|92.05|93.6|92.2|93.25|91.85|127
1645613100000|2022-02-23 10:45:00|93.47|92.07|93.36|91.96|93.52|92.12|93.26|91.86|75
1645613400000|2022-02-23 10:50:00|93.35|91.95|93.44|92.04|93.5|92.1|93.35|91.95|67
1645613700000|2022-02-23 10:55:00|93.45|92.05|93.76|92.36|93.8|92.4|93.45|92.05|75
1645614000000|2022-02-23 11:00:00|93.74|92.34|93.68|92.28|93.97|92.57|93.57|92.17|95
1645614300000|2022-02-23 11:05:00|93.67|92.27|93.45|92.05|93.67|92.27|93.35|91.95|63
1645614600000|2022-02-23 11:10:00|93.46|92.06|93.36|91.96|93.56|92.16|93.17|91.77|116
1645614900000|2022-02-23 11:15:00|93.35|91.95|93.76|92.36|93.77|92.37|93.35|91.95|83
1645615200000|2022-02-23 11:20:00|93.77|92.37|93.97|92.57|94.07|92.67|93.76|92.36|93
1645615500000|2022-02-23 11:25:00|94|92.6|94.43|93.03|94.52|93.12|94|92.6|86
1645615800000|2022-02-23 11:30:00|94.45|93.05|94.46|93.06|94.62|93.22|94.25|92.85|154
1645616100000|2022-02-23 11:35:00|94.45|93.05|94.46|93.06|94.55|93.15|94.34|92.94|129
1645616400000|2022-02-23 11:40:00|94.45|93.05|94.55|93.15|94.64|93.24|94.45|93.05|100
1645616700000|2022-02-23 11:45:00|94.56|93.16|94.52|93.12|94.87|93.47|94.25|92.85|179
1645617000000|2022-02-23 11:50:00|94.47|93.07|94.01|92.61|94.47|93.07|93.98|92.58|224
1645617300000|2022-02-23 11:55:00|93.94|92.54|93.66|92.26|94.06|92.66|93.63|92.23|143
1645617600000|2022-02-23 12:00:00|93.67|92.27|93.67|92.27|93.84|92.44|93.57|92.17|143
1645617900000|2022-02-23 12:05:00|93.69|92.29|93.85|92.45|93.85|92.45|93.65|92.25|64
1645618200000|2022-02-23 12:10:00|93.86|92.46|93.76|92.36|93.95|92.55|93.55|92.15|95
1645618500000|2022-02-23 12:15:00|93.74|92.34|93.84|92.44|93.94|92.54|93.66|92.26|76
1645618800000|2022-02-23 12:20:00|93.85|92.45|94.06|92.66|94.09|92.69|93.85|92.45|104
1645619100000|2022-02-23 12:25:00|94.09|92.69|94.29|92.89|94.32|92.92|94.06|92.66|77
1645619400000|2022-02-23 12:30:00|94.3|92.9|94.51|93.11|94.53|93.13|94.16|92.76|117
1645619700000|2022-02-23 12:35:00|94.55|93.15|94.65|93.25|94.85|93.45|94.54|93.14|168
1645620000000|2022-02-23 12:40:00|94.64|93.24|94.88|93.48|94.92|93.52|94.64|93.24|129
1645620300000|2022-02-23 12:45:00|94.89|93.49|94.74|93.34|95.27|93.87|94.7|93.3|176
1645620600000|2022-02-23 12:50:00|94.73|93.33|94.95|93.55|95.14|93.74|94.66|93.26|127
1645620900000|2022-02-23 12:55:00|94.94|93.54|95.17|93.77|95.28|93.88|94.85|93.45|166
1645621200000|2022-02-23 13:00:00|95.19|93.79|95.26|93.86|95.35|93.95|94.95|93.55|132
1645621500000|2022-02-23 13:05:00|95.28|93.88|95.35|93.95|95.58|94.18|95.22|93.82|130
1645621800000|2022-02-23 13:10:00|95.36|93.96|95.47|94.07|95.53|94.13|95.35|93.95|102
1645622100000|2022-02-23 13:15:00|95.51|94.11|95.08|93.68|95.63|94.23|95.08|93.68|169
1645622400000|2022-02-23 13:20:00|95.07|93.67|94.85|93.45|95.15|93.75|94.75|93.35|119
1645622700000|2022-02-23 13:25:00|94.83|93.43|94.8|93.4|94.86|93.46|94.57|93.17|103
1645623000000|2022-02-23 13:30:00|94.82|93.42|94.51|93.11|94.85|93.45|94.47|93.07|109
1645623300000|2022-02-23 13:35:00|94.5|93.1|94.65|93.25|94.66|93.26|94.47|93.07|85
1645623600000|2022-02-23 13:40:00|94.64|93.24|94.66|93.26|94.79|93.39|94.64|93.24|85
1645623900000|2022-02-23 13:45:00|94.65|93.25|94.8|93.4|94.94|93.54|94.65|93.25|121
1645624200000|2022-02-23 13:50:00|94.81|93.41|94.66|93.26|94.85|93.45|94.44|93.04|129
1645624500000|2022-02-23 13:55:00|94.65|93.25|95|93.6|95|93.6|94.65|93.25|106
1645624800000|2022-02-23 14:00:00|94.99|93.59|95.06|93.66|95.19|93.79|94.9|93.5|97
1645625100000|2022-02-23 14:05:00|95.08|93.68|94.29|92.89|95.09|93.69|94.24|92.84|172
1645625400000|2022-02-23 14:10:00|94.3|92.9|93.75|92.35|94.36|92.96|93.68|92.28|157
1645625700000|2022-02-23 14:15:00|93.76|92.36|94.07|92.67|94.25|92.85|93.76|92.36|110
1645626000000|2022-02-23 14:20:00|94.08|92.68|94.25|92.85|94.3|92.9|94.07|92.67|103
1645626300000|2022-02-23 14:25:00|94.23|92.83|94.27|92.87|94.29|92.89|93.96|92.56|135
1645626600000|2022-02-23 14:30:00|94.26|92.86|94.25|92.85|94.4|93|93.95|92.55|208
1645626900000|2022-02-23 14:35:00|94.24|92.84|94.17|92.77|94.25|92.85|93.83|92.43|149
1645627200000|2022-02-23 14:40:00|94.19|92.79|93.95|92.55|94.35|92.95|93.85|92.45|193
1645627500000|2022-02-23 14:45:00|94|92.6|93.81|92.41|94.14|92.74|93.75|92.35|191
1645627800000|2022-02-23 14:50:00|93.83|92.43|92.75|91.35|93.86|92.46|92.73|91.33|199
1645628100000|2022-02-23 14:55:00|92.77|91.37|93.01|91.61|93.19|91.79|92.75|91.35|196
1645628400000|2022-02-23 15:00:00|93.03|91.63|92.9|91.5|93.25|91.85|92.67|91.27|252
1645628700000|2022-02-23 15:05:00|92.91|91.51|92.81|91.41|93.15|91.75|92.75|91.35|245
1645629000000|2022-02-23 15:10:00|92.83|91.43|93.54|92.14|93.55|92.15|92.81|91.41|206
1645629300000|2022-02-23 15:15:00|93.55|92.15|93.2|91.8|93.56|92.16|93.18|91.78|249
1645629600000|2022-02-23 15:20:00|93.18|91.78|93.19|91.79|93.44|92.04|93.12|91.72|184
1645629900000|2022-02-23 15:25:00|93.18|91.78|92.85|91.45|93.22|91.82|92.85|91.45|209
1645630200000|2022-02-23 15:30:00|92.84|91.44|93.11|91.71|93.16|91.76|92.79|91.39|161
1645630500000|2022-02-23 15:35:00|93.14|91.74|93.15|91.75|93.27|91.87|93.13|91.73|169
1645630800000|2022-02-23 15:40:00|93.17|91.77|92.87|91.47|93.17|91.77|92.85|91.45|172
1645631100000|2022-02-23 15:45:00|92.86|91.46|92.83|91.43|93.04|91.64|92.8|91.4|172
1645631400000|2022-02-23 15:50:00|92.82|91.42|92.77|91.37|92.89|91.49|92.75|91.35|138
1645631700000|2022-02-23 15:55:00|92.82|91.42|92.46|91.06|92.84|91.44|92.45|91.05|135
1645632000000|2022-02-23 16:00:00|92.45|91.05|92.15|90.75|92.53|91.13|92.15|90.75|170
1645632300000|2022-02-23 16:05:00|92.17|90.77|91.75|90.35|92.19|90.79|91.65|90.25|236
1645632600000|2022-02-23 16:10:00|91.74|90.34|91.85|90.45|91.93|90.53|91.65|90.25|201
1645632900000|2022-02-23 16:15:00|91.83|90.43|92.12|90.72|92.13|90.73|91.83|90.43|164
1645633200000|2022-02-23 16:20:00|92.13|90.73|92.61|91.21|92.61|91.21|92.08|90.68|162
1645633500000|2022-02-23 16:25:00|92.56|91.16|92.72|91.32|92.91|91.51|92.54|91.14|148
1645633800000|2022-02-23 16:30:00|92.73|91.33|93.74|92.34|93.9|92.5|92.67|91.27|235
1645634100000|2022-02-23 16:35:00|93.73|92.33|93.81|92.41|94.15|92.75|93.47|92.07|200
1645634400000|2022-02-23 16:40:00|93.8|92.4|93.53|92.13|93.87|92.47|93.45|92.05|180
1645634700000|2022-02-23 16:45:00|93.54|92.14|94.07|92.67|94.07|92.67|93.28|91.88|207
1645635000000|2022-02-23 16:50:00|94.05|92.65|93.96|92.56|94.13|92.73|93.67|92.27|224
1645635300000|2022-02-23 16:55:00|93.95|92.55|93.85|92.45|94.06|92.66|93.85|92.45|159
1645635600000|2022-02-23 17:00:00|93.86|92.46|93.66|92.26|93.94|92.54|93.64|92.24|158
1645635900000|2022-02-23 17:05:00|93.65|92.25|93.85|92.45|93.85|92.45|93.54|92.14|143
1645636200000|2022-02-23 17:10:00|93.89|92.49|94.87|93.47|94.87|93.47|93.87|92.47|203
1645636500000|2022-02-23 17:15:00|94.88|93.48|96.18|94.78|96.54|95.14|94.79|93.39|399
1645636800000|2022-02-23 17:20:00|96.17|94.77|95.85|94.45|96.43|95.03|95.75|94.35|277
1645637100000|2022-02-23 17:25:00|95.84|94.44|95.34|93.94|96.01|94.61|95.18|93.78|357
1645637400000|2022-02-23 17:30:00|95.35|93.95|94.29|92.89|95.45|94.05|94.29|92.89|322
1645637700000|2022-02-23 17:35:00|94.3|92.9|94.29|92.89|94.7|93.3|94.27|92.87|217
1645638000000|2022-02-23 17:40:00|94.32|92.92|94.34|92.94|94.43|93.03|94.08|92.68|195
1645638300000|2022-02-23 17:45:00|94.35|92.95|93.98|92.58|94.55|93.15|93.93|92.53|240
1645638600000|2022-02-23 17:50:00|93.97|92.57|93.72|92.32|94.16|92.76|93.5|92.1|288
1645638900000|2022-02-23 17:55:00|93.76|92.36|93.7|92.3|93.85|92.45|93.49|92.09|244
1645639200000|2022-02-23 18:00:00|93.71|92.31|93.83|92.43|94.35|92.95|93.56|92.16|249
1645639500000|2022-02-23 18:05:00|93.85|92.45|93.14|91.74|93.96|92.56|93.02|91.62|260
1645639800000|2022-02-23 18:10:00|93.15|91.75|92.42|91.02|93.31|91.91|92.25|90.85|250
1645640100000|2022-02-23 18:15:00|92.45|91.05|93.15|91.75|93.2|91.8|92.41|91.01|251
1645640400000|2022-02-23 18:20:00|93.16|91.76|92.82|91.42|93.21|91.81|92.65|91.25|246
1645640700000|2022-02-23 18:25:00|92.83|91.43|92.35|90.95|93.03|91.63|92.35|90.95|232
1645641000000|2022-02-23 18:30:00|92.36|90.96|92.24|90.84|92.75|91.35|92.24|90.84|221
1645641300000|2022-02-23 18:35:00|92.29|90.89|92.76|91.36|92.92|91.52|92.26|90.86|184
1645641600000|2022-02-23 18:40:00|92.75|91.35|92.79|91.39|92.84|91.44|92.63|91.23|134
1645641900000|2022-02-23 18:45:00|92.78|91.38|93.15|91.75|93.64|92.24|92.78|91.38|248
1645642200000|2022-02-23 18:50:00|93.16|91.76|92.72|91.32|93.18|91.78|92.59|91.19|166
1645642500000|2022-02-23 18:55:00|92.75|91.35|92.61|91.21|92.75|91.35|92.52|91.12|137
1645642800000|2022-02-23 19:00:00|92.58|91.18|92.22|90.82|92.85|91.45|92.04|90.64|268
1645643100000|2022-02-23 19:05:00|92.25|90.85|92.56|91.16|92.74|91.34|92.23|90.83|214
1645643400000|2022-02-23 19:10:00|92.62|91.22|92.68|91.28|92.84|91.44|92.56|91.16|186
1645643700000|2022-02-23 19:15:00|92.67|91.27|92.49|91.09|92.83|91.43|92.41|91.01|245
1645644000000|2022-02-23 19:20:00|92.48|91.08|91.94|90.54|92.63|91.23|91.87|90.47|197
1645644300000|2022-02-23 19:25:00|91.89|90.49|91.84|90.44|91.98|90.58|91.76|90.36|158
1645644600000|2022-02-23 19:30:00|91.83|90.43|91.13|89.73|92.03|90.63|91.05|89.65|210
1645644900000|2022-02-23 19:35:00|91.14|89.74|91.36|89.96|91.49|90.09|91.14|89.74|183
1645645200000|2022-02-23 19:40:00|91.33|89.93|90.44|89.04|91.35|89.95|90.2|88.8|155
1645645500000|2022-02-23 19:45:00|90.43|89.03|90.43|89.03|90.93|89.53|90.37|88.97|305
1645645800000|2022-02-23 19:50:00|90.42|89.02|90.62|89.22|90.64|89.24|90.32|88.92|134
1645646100000|2022-02-23 19:55:00|90.63|89.23|90.6|89.2|90.79|89.39|90.55|89.15|178
1645646400000|2022-02-23 20:00:00|90.56|89.16|89.8|88.4|90.56|89.16|89.7|88.3|186
1645646700000|2022-02-23 20:05:00|89.81|88.41|90.21|88.81|90.23|88.83|89.76|88.36|165
1645647000000|2022-02-23 20:10:00|90.22|88.82|90.26|88.86|90.57|89.17|90.09|88.69|186
1645647300000|2022-02-23 20:15:00|90.25|88.85|90.03|88.63|90.45|89.05|90.02|88.62|192
1645647600000|2022-02-23 20:20:00|90.04|88.64|90.24|88.84|90.25|88.85|89.95|88.55|142
1645647900000|2022-02-23 20:25:00|90.25|88.85|91.14|89.74|91.15|89.75|90.15|88.75|215
1645648200000|2022-02-23 20:30:00|91.13|89.73|90.92|89.52|91.52|90.12|90.84|89.44|259
1645648500000|2022-02-23 20:35:00|90.94|89.54|90.95|89.55|91.26|89.86|90.85|89.45|210
1645648800000|2022-02-23 20:40:00|90.89|89.49|91.31|89.91|91.51|90.11|90.86|89.46|215
1645649100000|2022-02-23 20:45:00|91.25|89.85|91.05|89.65|91.42|90.02|91.05|89.65|271
1645649400000|2022-02-23 20:50:00|91.04|89.64|91.21|89.81|91.31|89.91|90.88|89.48|199
1645649700000|2022-02-23 20:55:00|91.23|89.83|91.13|89.73|91.3|89.9|91.05|89.65|182
1645650000000|2022-02-23 21:00:00|91.14|89.74|90.92|89.52|91.24|89.84|90.74|89.34|167
1645650300000|2022-02-23 21:05:00|90.94|89.54|90.96|89.56|91.15|89.75|90.94|89.54|87
1645650600000|2022-02-23 21:10:00|90.95|89.55|91.13|89.73|91.21|89.81|90.93|89.53|75
1645650900000|2022-02-23 21:15:00|91.12|89.72|91.48|90.08|91.76|90.36|91.05|89.65|143
1645651200000|2022-02-23 21:20:00|91.47|90.07|91.43|90.03|91.49|90.09|91.34|89.94|88
1645651500000|2022-02-23 21:25:00|91.44|90.04|91.06|89.66|91.44|90.04|91|89.6|151
1645651800000|2022-02-23 21:30:00|91.05|89.65|90.74|89.34|91.08|89.68|90.62|89.22|95
1645652100000|2022-02-23 21:35:00|90.75|89.35|90.55|89.15|90.75|89.35|90.44|89.04|93
1645652400000|2022-02-23 21:40:00|90.56|89.16|89.76|88.36|90.56|89.16|89.35|87.95|224
1645652700000|2022-02-23 21:45:00|89.75|88.35|89.25|87.85|90.04|88.64|89.16|87.76|231
1645653000000|2022-02-23 21:50:00|89.24|87.84|89.79|88.39|89.79|88.39|89.17|87.77|179
1645653300000|2022-02-23 21:55:00|89.8|88.4|89.35|87.95|89.98|88.58|89.27|87.87|140
1645653600000|2022-02-23 22:00:00|89.36|87.96|89.57|88.17|89.8|88.4|89.23|87.83|121
1645653900000|2022-02-23 22:05:00|89.56|88.16|89.8|88.4|89.81|88.41|89.53|88.13|83
1645654200000|2022-02-23 22:10:00|89.82|88.42|88.56|87.16|89.83|88.43|88.43|87.03|228
1645654500000|2022-02-23 22:15:00|88.58|87.18|88.56|87.16|88.73|87.33|88.25|86.85|163
1645654800000|2022-02-23 22:20:00|88.54|87.14|88.72|87.32|88.94|87.54|88.54|87.14|149
1645655100000|2022-02-23 22:25:00|88.71|87.31|88.93|87.53|89.13|87.73|88.69|87.29|97
1645655400000|2022-02-23 22:30:00|88.97|87.57|89.45|88.05|89.55|88.15|88.97|87.57|110
1645655700000|2022-02-23 22:35:00|89.48|88.08|89.47|88.07|90.26|88.86|89.45|88.05|150
1645656000000|2022-02-23 22:40:00|89.49|88.09|89.59|88.19|89.9|88.5|89.44|88.04|130
1645656300000|2022-02-23 22:45:00|89.58|88.18|89.82|88.42|89.82|88.42|89.46|88.06|90
1645656600000|2022-02-23 22:50:00|89.83|88.43|90.03|88.63|90.13|88.73|89.71|88.31|112
1645656900000|2022-02-23 22:55:00|90.02|88.62|89.94|88.54|90.05|88.65|89.78|88.38|104
1645657200000|2022-02-23 23:00:00|89.92|88.52|89.59|88.19|90.02|88.62|89.55|88.15|145
1645657500000|2022-02-23 23:05:00|89.62|88.22|89.33|87.93|89.66|88.26|89.12|87.72|198
1645657800000|2022-02-23 23:10:00|89.34|87.94|87.65|86.25|89.37|87.97|87.65|86.25|305
1645658100000|2022-02-23 23:15:00|87.64|86.24|87.54|86.14|88.23|86.83|87.48|86.08|291
1645658400000|2022-02-23 23:20:00|87.55|86.15|87.95|86.55|88.22|86.82|87.46|86.06|264
1645658700000|2022-02-23 23:25:00|87.94|86.54|87.68|86.28|88.14|86.74|87.65|86.25|271
1645659000000|2022-02-23 23:30:00|87.73|86.33|87.45|86.05|87.93|86.53|87.44|86.04|196
1645659300000|2022-02-23 23:35:00|87.46|86.06|87.47|86.07|87.74|86.34|87.33|85.93|232
1645659600000|2022-02-23 23:40:00|87.45|86.05|87.76|86.36|88.01|86.61|87.43|86.03|210
1645659900000|2022-02-23 23:45:00|87.8|86.4|87.83|86.43|88.02|86.62|87.56|86.16|170
1645660200000|2022-02-23 23:50:00|87.82|86.42|87.45|86.05|88.04|86.64|87.4|86|207
1645660500000|2022-02-23 23:55:00|87.44|86.04|87.28|85.88|87.6|86.2|87.04|85.64|180
1645660800000|2022-02-24 00:00:00|87.29|85.89|87.32|85.92|87.43|86.03|86.72|85.32|243
1645661100000|2022-02-24 00:05:00|87.33|85.93|87.35|85.95|87.62|86.22|87.03|85.63|233
1645661400000|2022-02-24 00:10:00|87.34|85.94|87.65|86.25|88.03|86.63|87.26|85.86|268
1645661700000|2022-02-24 00:15:00|87.69|86.29|87.33|85.93|87.9|86.5|87.25|85.85|246
1645662000000|2022-02-24 00:20:00|87.32|85.92|87.64|86.24|87.64|86.24|87.14|85.74|169
1645662300000|2022-02-24 00:25:00|87.63|86.23|87.34|85.94|87.9|86.5|87.31|85.91|254
1645662600000|2022-02-24 00:30:00|87.33|85.93|86.83|85.43|87.34|85.94|86.74|85.34|226
1645662900000|2022-02-24 00:35:00|86.82|85.42|86.74|85.34|87.1|85.7|86.54|85.14|276
1645663200000|2022-02-24 00:40:00|86.75|85.35|86.48|85.08|86.85|85.45|86.29|84.89|254
1645663500000|2022-02-24 00:45:00|86.49|85.09|86.25|84.85|86.74|85.34|86.22|84.82|205
1645663800000|2022-02-24 00:50:00|86.26|84.86|86.35|84.95|86.43|85.03|85.98|84.58|268
1645664100000|2022-02-24 00:55:00|86.36|84.96|86.26|84.86|86.64|85.24|86.21|84.81|200
1645664400000|2022-02-24 01:00:00|86.27|84.87|86.58|85.18|86.79|85.39|86.27|84.87|217
1645664700000|2022-02-24 01:05:00|86.59|85.19|86.44|85.04|86.77|85.37|86.44|85.04|192
1645665000000|2022-02-24 01:10:00|86.47|85.07|86.57|85.17|86.82|85.42|86.36|84.96|232
1645665300000|2022-02-24 01:15:00|86.61|85.21|86.25|84.85|86.65|85.25|86.22|84.82|184
1645665600000|2022-02-24 01:20:00|86.24|84.84|86.22|84.82|86.37|84.97|86.06|84.66|183
1645665900000|2022-02-24 01:25:00|86.23|84.83|85.98|84.58|86.44|85.04|85.75|84.35|268
1645666200000|2022-02-24 01:30:00|85.97|84.57|86.15|84.75|86.43|85.03|85.88|84.48|238
1645666500000|2022-02-24 01:35:00|86.16|84.76|86.44|85.04|86.61|85.21|86.13|84.73|169
1645666800000|2022-02-24 01:40:00|86.45|85.05|86.61|85.21|86.65|85.25|86.32|84.92|205
1645667100000|2022-02-24 01:45:00|86.62|85.22|86.95|85.55|87.05|85.65|86.5|85.1|203
1645667400000|2022-02-24 01:50:00|86.94|85.54|86.84|85.44|87.46|86.06|86.83|85.43|270
1645667700000|2022-02-24 01:55:00|86.85|85.45|87.13|85.73|87.15|85.75|86.75|85.35|155
1645668000000|2022-02-24 02:00:00|87.14|85.74|86.9|85.5|87.34|85.94|86.82|85.42|156
1645668300000|2022-02-24 02:05:00|86.89|85.49|86.65|85.25|86.9|85.5|86.46|85.06|166
1645668600000|2022-02-24 02:10:00|86.7|85.3|86.76|85.36|86.95|85.55|86.55|85.15|130
1645668900000|2022-02-24 02:15:00|86.77|85.37|86.85|85.45|86.96|85.56|86.65|85.25|124
1645669200000|2022-02-24 02:20:00|86.86|85.46|86.94|85.54|87.02|85.62|86.72|85.32|167
1645669500000|2022-02-24 02:25:00|86.92|85.52|86.54|85.14|86.96|85.56|86.52|85.12|190
1645669800000|2022-02-24 02:30:00|86.56|85.16|86.37|84.97|86.67|85.27|86.34|84.94|133
1645670100000|2022-02-24 02:35:00|86.36|84.96|86.74|85.34|86.79|85.39|86.35|84.95|116
1645670400000|2022-02-24 02:40:00|86.73|85.33|86.66|85.26|86.75|85.35|86.54|85.14|133
1645670700000|2022-02-24 02:45:00|86.65|85.25|86.45|85.05|86.72|85.32|86.4|85|188
1645671000000|2022-02-24 02:50:00|86.44|85.04|85.34|84.24|86.45|85.05|85.21|84.11|255
1645671300000|2022-02-24 02:55:00|85.35|84.25|83.49|82.39|85.51|84.41|83.4|82.3|438
1645671600000|2022-02-24 03:00:00|83.48|82.38|82.85|81.75|83.65|82.55|82.79|81.69|437
1645671900000|2022-02-24 03:05:00|82.9|81.8|82.73|81.63|83.02|81.92|82.3|81.2|382
1645672200000|2022-02-24 03:10:00|82.76|81.66|83.22|82.12|83.69|82.59|82.76|81.66|351
1645672500000|2022-02-24 03:15:00|83.21|82.11|82.91|81.81|83.33|82.23|82.9|81.8|306
1645672800000|2022-02-24 03:20:00|82.9|81.8|81.99|80.89|83.14|82.04|81.99|80.89|318
1645673100000|2022-02-24 03:25:00|82|80.9|82.42|81.32|82.98|81.88|82|80.9|333
1645673400000|2022-02-24 03:30:00|82.4|81.3|81.47|80.37|82.4|81.3|81.46|80.36|303
1645673700000|2022-02-24 03:35:00|81.48|80.38|80.75|79.65|81.99|80.89|80.75|79.65|385
1645674000000|2022-02-24 03:40:00|80.77|79.67|79.93|78.83|81.18|80.08|79.29|78.19|534
1645674300000|2022-02-24 03:45:00|79.95|78.85|81.6|80.5|81.94|80.84|79.95|78.85|422
1645674600000|2022-02-24 03:50:00|81.61|80.51|81.2|80.1|81.64|80.54|80.58|79.48|387
1645674900000|2022-02-24 03:55:00|81.21|80.11|80.49|79.39|81.53|80.43|80.33|79.23|383
1645675200000|2022-02-24 04:00:00|80.5|79.4|81.6|80.5|81.69|80.59|80.17|79.07|463
1645675500000|2022-02-24 04:05:00|81.58|80.48|81.05|79.95|81.87|80.77|80.89|79.79|426
1645675800000|2022-02-24 04:10:00|81.06|79.96|80.64|79.54|81.1|80|80.3|79.2|355
1645676100000|2022-02-24 04:15:00|80.65|79.55|80.48|79.38|80.87|79.77|79.74|78.64|430
1645676400000|2022-02-24 04:20:00|80.5|79.4|80.91|79.81|81.13|80.03|80.41|79.31|374
1645676700000|2022-02-24 04:25:00|80.9|79.8|80.11|79.01|80.91|79.81|80.07|78.97|362
1645677000000|2022-02-24 04:30:00|80.12|79.02|80.85|79.75|81.05|79.95|80.12|79.02|322
1645677300000|2022-02-24 04:35:00|80.86|79.76|81.3|80.2|81.49|80.39|80.7|79.6|329
1645677600000|2022-02-24 04:40:00|81.29|80.19|81.01|79.91|81.36|80.26|80.85|79.75|359
1645677900000|2022-02-24 04:45:00|81|79.9|80.75|79.65|81.26|80.16|80.62|79.52|336
1645678200000|2022-02-24 04:50:00|80.76|79.66|81.24|80.14|81.31|80.21|80.76|79.66|290
1645678500000|2022-02-24 04:55:00|81.25|80.15|81.33|80.23|81.45|80.35|81.1|80|213
1645678800000|2022-02-24 05:00:00|81.34|80.24|80.51|79.41|81.46|80.36|80.46|79.36|273
1645679100000|2022-02-24 05:05:00|80.52|79.42|80.43|79.33|80.64|79.54|80.23|79.13|276
1645679400000|2022-02-24 05:10:00|80.42|79.32|80.29|79.19|80.51|79.41|80.13|79.03|232
1645679700000|2022-02-24 05:15:00|80.31|79.21|79.98|78.88|80.31|79.21|79.84|78.74|254
1645680000000|2022-02-24 05:20:00|79.99|78.89|79.78|78.68|80.29|79.19|79.78|78.68|217
1645680300000|2022-02-24 05:25:00|79.69|78.59|78.45|77.35|79.76|78.66|78.41|77.31|314
1645680600000|2022-02-24 05:30:00|78.44|77.34|77.16|76.06|78.66|77.56|77.15|76.05|448
1645680900000|2022-02-24 05:35:00|77.09|75.99|76.21|75.11|77.49|76.39|75.94|74.84|529
1645681200000|2022-02-24 05:40:00|76.19|75.09|75.83|74.73|76.36|75.26|75.66|74.56|447
1645681500000|2022-02-24 05:45:00|75.82|74.72|75.71|74.61|76.28|75.18|75.2|74.1|481
1645681800000|2022-02-24 05:50:00|75.69|74.59|76.89|75.79|77.06|75.96|75.69|74.59|380
1645682100000|2022-02-24 05:55:00|76.91|75.81|77.21|76.11|78.03|76.93|76.91|75.81|385
1645682400000|2022-02-24 06:00:00|77.22|76.12|78.91|77.81|79.01|77.91|77.04|75.94|425
1645682700000|2022-02-24 06:05:00|78.92|77.82|78.21|77.11|78.94|77.84|77.82|76.72|319
1645683000000|2022-02-24 06:10:00|78.22|77.12|78.29|77.19|78.88|77.78|78.22|77.12|325
1645683300000|2022-02-24 06:15:00|78.28|77.18|78.28|77.18|78.8|77.7|77.92|76.82|335
1645683600000|2022-02-24 06:20:00|78.29|77.19|78.54|77.44|78.54|77.44|78.11|77.01|272
1645683900000|2022-02-24 06:25:00|78.53|77.43|78.16|77.06|78.55|77.45|77.89|76.79|277
1645684200000|2022-02-24 06:30:00|78.17|77.07|77.82|76.72|78.24|77.14|77.33|76.23|326
1645684500000|2022-02-24 06:35:00|77.81|76.71|77.51|76.41|77.81|76.71|77.28|76.18|279
1645684800000|2022-02-24 06:40:00|77.52|76.42|77.82|76.72|78.02|76.92|77.19|76.09|320
1645685100000|2022-02-24 06:45:00|77.81|76.71|77.52|76.42|78|76.9|77.41|76.31|306
1645685400000|2022-02-24 06:50:00|77.53|76.43|77.6|76.5|77.81|76.71|77.24|76.14|284
1645685700000|2022-02-24 06:55:00|77.59|76.49|77.6|76.5|77.72|76.62|77.32|76.22|260
1645686000000|2022-02-24 07:00:00|77.59|76.49|77.42|76.32|78.02|76.92|77.38|76.28|312
1645686300000|2022-02-24 07:05:00|77.41|76.31|76.79|75.69|77.43|76.33|76.78|75.68|270
1645686600000|2022-02-24 07:10:00|76.8|75.7|76.83|75.73|76.98|75.88|76.55|75.45|265
1645686900000|2022-02-24 07:15:00|76.85|75.75|76.32|75.22|76.89|75.79|76.3|75.2|278
1645687200000|2022-02-24 07:20:00|76.31|75.21|76.44|75.34|76.78|75.68|76.25|75.15|263
1645687500000|2022-02-24 07:25:00|76.45|75.35|76.06|74.96|76.83|75.73|76.01|74.91|284
1645687800000|2022-02-24 07:30:00|76.05|74.95|75.43|74.33|76.08|74.98|75.38|74.28|272
1645688100000|2022-02-24 07:35:00|75.42|74.32|76.69|75.59|76.76|75.66|75.42|74.32|361
1645688400000|2022-02-24 07:40:00|76.68|75.58|77.84|76.74|77.92|76.82|76.42|75.32|342
1645688700000|2022-02-24 07:45:00|77.83|76.73|78.47|77.37|79.35|78.25|77.71|76.61|441
1645689000000|2022-02-24 07:50:00|78.46|77.36|78.49|77.39|78.65|77.55|77.99|76.89|336
1645689300000|2022-02-24 07:55:00|78.48|77.38|78.65|77.55|78.89|77.79|78|76.9|331
1645689600000|2022-02-24 08:00:00|78.66|77.56|78.54|77.44|78.78|77.68|78.1|77|324
1645689900000|2022-02-24 08:05:00|78.55|77.45|80.02|78.92|80.14|79.04|78.51|77.41|336
1645690200000|2022-02-24 08:10:00|80.01|78.91|79.61|78.51|80.01|78.91|79.16|78.06|375
1645690500000|2022-02-24 08:15:00|79.58|78.48|78.56|77.46|79.58|78.48|78.54|77.44|416
1645690800000|2022-02-24 08:20:00|78.59|77.49|78.53|77.43|78.86|77.76|78.1|77|388
1645691100000|2022-02-24 08:25:00|78.52|77.42|78.5|77.4|78.88|77.78|78.26|77.16|330
1645691400000|2022-02-24 08:30:00|78.51|77.41|78.31|77.21|78.51|77.41|78.2|77.1|277
1645691700000|2022-02-24 08:35:00|78.32|77.22|77.47|76.37|78.32|77.22|77.24|76.14|320
1645692000000|2022-02-24 08:40:00|77.48|76.38|77.33|76.23|77.59|76.49|77.07|75.97|250
1645692300000|2022-02-24 08:45:00|77.31|76.21|77.71|76.61|77.97|76.87|77.09|75.99|368
1645692600000|2022-02-24 08:50:00|77.72|76.62|77.93|76.83|78.4|77.3|77.61|76.51|288
1645692900000|2022-02-24 08:55:00|77.91|76.81|77.98|76.88|78.16|77.06|77.83|76.73|238
1645693200000|2022-02-24 09:00:00|77.97|76.87|77.86|76.76|78.07|76.97|77.53|76.43|235
1645693500000|2022-02-24 09:05:00|77.82|76.72|78.09|76.99|78.28|77.18|77.8|76.7|212
1645693800000|2022-02-24 09:10:00|78.08|76.98|78.1|77|78.1|77|77.99|76.89|120
1645694100000|2022-02-24 09:15:00|78.09|76.99|78.39|77.29|78.45|77.35|78.03|76.93|90
1645694400000|2022-02-24 09:20:00|78.34|77.24|78.71|77.61|78.75|77.65|78.22|77.12|144
1645694700000|2022-02-24 09:25:00|78.7|77.6|78.79|77.69|78.98|77.88|78.6|77.5|179
1645695000000|2022-02-24 09:30:00|78.78|77.68|78.31|77.21|78.79|77.69|78.22|77.12|192
1645695300000|2022-02-24 09:35:00|78.3|77.2|77.99|76.89|78.3|77.2|77.93|76.83|233
1645695600000|2022-02-24 09:40:00|78|76.9|77.49|76.39|78.2|77.1|77.28|76.18|225
1645695900000|2022-02-24 09:45:00|77.5|76.4|77.46|76.36|77.72|76.62|77.34|76.24|214
1645696200000|2022-02-24 09:50:00|77.47|76.37|77.25|76.15|77.82|76.72|77.02|75.92|174
1645696500000|2022-02-24 09:55:00|77.21|76.11|77.17|76.07|77.4|76.3|77.06|75.96|172
1645696800000|2022-02-24 10:00:00|77.14|76.04|76.69|75.59|77.41|76.31|76.66|75.56|212
1645697100000|2022-02-24 10:05:00|76.67|75.57|77.21|76.11|77.52|76.42|76.58|75.48|236
1645697400000|2022-02-24 10:10:00|77.22|76.12|76.76|75.66|77.24|76.14|76.69|75.59|221
1645697700000|2022-02-24 10:15:00|76.75|75.65|76.91|75.81|77.04|75.94|76.31|75.21|223
1645698000000|2022-02-24 10:20:00|76.92|75.82|75.9|74.8|76.93|75.83|75.83|74.73|302
1645698300000|2022-02-24 10:25:00|75.89|74.79|76.06|74.96|76.27|75.17|75.73|74.63|249
1645698600000|2022-02-24 10:30:00|76.05|74.95|76.6|75.5|76.88|75.78|75.97|74.87|270
1645698900000|2022-02-24 10:35:00|76.58|75.48|76.97|75.87|76.97|75.87|76.35|75.25|217
1645699200000|2022-02-24 10:40:00|76.95|75.85|76.93|75.83|77.09|75.99|76.8|75.7|248
1645699500000|2022-02-24 10:45:00|76.92|75.82|76.87|75.77|76.93|75.83|76.45|75.35|219
1645699800000|2022-02-24 10:50:00|76.88|75.78|77.11|76.01|77.2|76.1|76.77|75.67|182
1645700100000|2022-02-24 10:55:00|77.12|76.02|76.97|75.87|77.18|76.08|76.72|75.62|204
1645700400000|2022-02-24 11:00:00|76.94|75.84|76.23|75.13|77.09|75.99|76.2|75.1|259
1645700700000|2022-02-24 11:05:00|76.22|75.12|76.21|75.11|76.56|75.46|76.18|75.08|258
1645701000000|2022-02-24 11:10:00|76.2|75.1|76.33|75.23|76.51|75.41|76.11|75.01|245
1645701300000|2022-02-24 11:15:00|76.32|75.22|76.5|75.4|76.5|75.4|76.03|74.93|217
1645701600000|2022-02-24 11:20:00|76.49|75.39|76.12|75.02|76.65|75.55|76.01|74.91|247
1645701900000|2022-02-24 11:25:00|76.11|75.01|75.62|74.52|76.33|75.23|75.61|74.51|247
1645702200000|2022-02-24 11:30:00|75.63|74.53|75.59|74.49|75.9|74.8|75.43|74.33|222
1645702500000|2022-02-24 11:35:00|75.56|74.46|75.81|74.71|76.05|74.95|75.54|74.44|226
1645702800000|2022-02-24 11:40:00|75.82|74.72|76.99|75.89|77|75.9|75.82|74.72|295
1645703100000|2022-02-24 11:45:00|76.98|75.88|76.48|75.38|77.26|76.16|76.46|75.36|261
1645703400000|2022-02-24 11:50:00|76.49|75.39|76.48|75.38|76.67|75.57|76.34|75.24|254
1645703700000|2022-02-24 11:55:00|76.49|75.39|76.92|75.82|77.01|75.91|76.49|75.39|208
1645704000000|2022-02-24 12:00:00|76.93|75.83|76.19|75.09|76.93|75.83|76.01|74.91|243
1645704300000|2022-02-24 12:05:00|76.2|75.1|76.51|75.41|76.69|75.59|76.1|75|242
1645704600000|2022-02-24 12:10:00|76.52|75.42|76.37|75.27|76.8|75.7|76.32|75.22|214
1645704900000|2022-02-24 12:15:00|76.35|75.25|76.43|75.33|76.8|75.7|76.3|75.2|244
1645705200000|2022-02-24 12:20:00|76.42|75.32|76.89|75.79|76.89|75.79|76.34|75.24|184
1645705500000|2022-02-24 12:25:00|76.88|75.78|76.39|75.29|76.9|75.8|76.34|75.24|219
1645705800000|2022-02-24 12:30:00|76.38|75.28|76.5|75.4|76.57|75.47|76.11|75.01|212
1645706100000|2022-02-24 12:35:00|76.51|75.41|76.6|75.5|76.7|75.6|76.3|75.2|197
1645706400000|2022-02-24 12:40:00|76.59|75.49|76.63|75.53|76.73|75.63|76.44|75.34|250
1645706700000|2022-02-24 12:45:00|76.64|75.54|76.7|75.6|77.02|75.92|76.55|75.45|222
1645707000000|2022-02-24 12:50:00|76.71|75.61|76.79|75.69|76.89|75.79|76.59|75.49|163
1645707300000|2022-02-24 12:55:00|76.78|75.68|76.78|75.68|76.86|75.76|76.62|75.52|177
1645707600000|2022-02-24 13:00:00|76.79|75.69|76.39|75.29|76.89|75.79|76.32|75.22|157
1645707900000|2022-02-24 13:05:00|76.36|75.26|76.4|75.3|76.68|75.58|76.24|75.14|185
1645708200000|2022-02-24 13:10:00|76.41|75.31|76.68|75.58|76.72|75.62|76.4|75.3|150
1645708500000|2022-02-24 13:15:00|76.65|75.55|76.72|75.62|76.72|75.62|76.33|75.23|139
1645708800000|2022-02-24 13:20:00|76.71|75.61|77.02|75.92|77.26|76.16|76.71|75.61|224
1645709100000|2022-02-24 13:25:00|77.03|75.93|77.19|76.09|77.22|76.12|76.91|75.81|145
1645709400000|2022-02-24 13:30:00|77.17|76.07|77.7|76.6|77.79|76.69|77.01|75.91|227
1645709700000|2022-02-24 13:35:00|77.69|76.59|77.6|76.5|77.9|76.8|77.6|76.5|198
1645710000000|2022-02-24 13:40:00|77.61|76.51|78.05|76.95|78.19|77.09|77.52|76.42|154
1645710300000|2022-02-24 13:45:00|78.04|76.94|77.74|76.64|78.14|77.04|77.67|76.57|200
1645710600000|2022-02-24 13:50:00|77.75|76.65|78.21|77.11|78.41|77.31|77.67|76.57|183
1645710900000|2022-02-24 13:55:00|78.2|77.1|77.92|76.82|78.28|77.18|77.92|76.82|180
1645711200000|2022-02-24 14:00:00|77.93|76.83|77.64|76.54|77.99|76.89|77.5|76.4|150
1645711500000|2022-02-24 14:05:00|77.65|76.55|78.18|77.08|78.24|77.14|77.65|76.55|185
1645711800000|2022-02-24 14:10:00|78.19|77.09|78.02|76.92|78.41|77.31|78.02|76.92|194
1645712100000|2022-02-24 14:15:00|78.01|76.91|77.69|76.59|78.1|77|77.69|76.59|178
1645712400000|2022-02-24 14:20:00|77.67|76.57|77.31|76.21|77.68|76.58|77.22|76.12|181
1645712700000|2022-02-24 14:25:00|77.3|76.2|76.93|75.83|77.3|76.2|76.91|75.81|197
1645713000000|2022-02-24 14:30:00|76.97|75.87|78.27|77.17|78.69|77.59|76.88|75.78|389
1645713300000|2022-02-24 14:35:00|78.29|77.19|78.58|77.48|78.6|77.5|77.9|76.8|295
1645713600000|2022-02-24 14:40:00|78.57|77.47|77.48|76.38|78.58|77.48|77.34|76.24|302
1645713900000|2022-02-24 14:45:00|77.46|76.36|78.41|77.31|78.41|77.31|77.34|76.24|288
1645714200000|2022-02-24 14:50:00|78.42|77.32|78.88|77.78|79.12|78.02|78.19|77.09|311
1645714500000|2022-02-24 14:55:00|78.87|77.77|79.27|78.17|79.31|78.21|78.61|77.51|301
1645714800000|2022-02-24 15:00:00|79.26|78.16|78.83|77.73|79.3|78.2|78.54|77.44|292
1645715100000|2022-02-24 15:05:00|78.85|77.75|79.37|78.27|79.37|78.27|78.63|77.53|283
1645715400000|2022-02-24 15:10:00|79.36|78.26|80.71|79.61|80.81|79.71|79.31|78.21|331
1645715700000|2022-02-24 15:15:00|80.68|79.58|81.01|79.91|81.01|79.91|80.22|79.12|260
1645716000000|2022-02-24 15:20:00|81.02|79.92|80.98|79.88|81.83|80.73|80.8|79.7|366
1645716300000|2022-02-24 15:25:00|80.99|79.89|80.16|79.06|81.02|79.92|80.15|79.05|282
1645716600000|2022-02-24 15:30:00|80.15|79.05|81.22|80.12|81.48|80.38|79.95|78.85|359
1645716900000|2022-02-24 15:35:00|81.21|80.11|80.78|79.68|81.29|80.19|80.45|79.35|293
1645717200000|2022-02-24 15:40:00|80.79|79.69|80.75|79.65|80.92|79.82|80.49|79.39|212
1645717500000|2022-02-24 15:45:00|80.76|79.66|81.44|80.34|81.55|80.45|80.75|79.65|218
1645717800000|2022-02-24 15:50:00|81.43|80.33|81.53|80.43|81.87|80.77|81.32|80.22|273
1645718100000|2022-02-24 15:55:00|81.52|80.42|81.7|80.6|81.89|80.79|81.46|80.36|220
1645718400000|2022-02-24 16:00:00|81.72|80.62|82.22|81.12|82.57|81.47|81.67|80.57|308
1645718700000|2022-02-24 16:05:00|82.21|81.11|82.8|81.7|83.05|81.95|82.2|81.1|357
1645719000000|2022-02-24 16:10:00|82.78|81.68|82.6|81.5|82.89|81.79|82.5|81.4|288
1645719300000|2022-02-24 16:15:00|82.54|81.44|83.24|82.14|83.3|82.2|82.33|81.23|284
1645719600000|2022-02-24 16:20:00|83.23|82.13|82.85|81.75|83.3|82.2|82.75|81.65|275
1645719900000|2022-02-24 16:25:00|82.84|81.74|82.63|81.53|83.01|81.91|82.61|81.51|209
1645720200000|2022-02-24 16:30:00|82.62|81.52|81.75|80.65|82.91|81.81|81.51|80.41|355
1645720500000|2022-02-24 16:35:00|81.74|80.64|81.58|80.48|81.78|80.68|81.33|80.23|260
1645720800000|2022-02-24 16:40:00|81.57|80.47|80.95|79.85|81.59|80.49|80.53|79.43|288
1645721100000|2022-02-24 16:45:00|80.96|79.86|80.65|79.55|80.96|79.86|80|78.9|322
1645721400000|2022-02-24 16:50:00|80.66|79.56|80.64|79.54|80.86|79.76|80.53|79.43|226
1645721700000|2022-02-24 16:55:00|80.65|79.55|81.3|80.2|81.44|80.34|80.58|79.48|271
1645722000000|2022-02-24 17:00:00|81.31|80.21|81.1|80|81.51|80.41|81.1|80|181
1645722300000|2022-02-24 17:05:00|81.11|80.01|80.67|79.57|81.2|80.1|80.54|79.44|224
1645722600000|2022-02-24 17:10:00|80.68|79.58|80.33|79.23|80.68|79.58|80.31|79.21|217
1645722900000|2022-02-24 17:15:00|80.32|79.22|80.39|79.29|80.67|79.57|80.13|79.03|206
1645723200000|2022-02-24 17:20:00|80.4|79.3|80.05|78.95|80.42|79.32|79.79|78.69|213
1645723500000|2022-02-24 17:25:00|80.07|78.97|80.33|79.23|80.49|79.39|80.01|78.91|213
1645723800000|2022-02-24 17:30:00|80.34|79.24|80.72|79.62|80.76|79.66|80.02|78.92|216
1645724100000|2022-02-24 17:35:00|80.71|79.61|80.89|79.79|81.18|80.08|80.61|79.51|229
1645724400000|2022-02-24 17:40:00|80.88|79.78|80.72|79.62|81.16|80.06|80.63|79.53|204
1645724700000|2022-02-24 17:45:00|80.74|79.64|80.82|79.72|81|79.9|80.71|79.61|178
1645725000000|2022-02-24 17:50:00|80.83|79.73|81.26|80.16|81.45|80.35|80.75|79.65|158
1645725300000|2022-02-24 17:55:00|81.27|80.17|80.77|79.67|81.28|80.18|80.77|79.67|197
1645725600000|2022-02-24 18:00:00|80.76|79.66|81.1|80|81.13|80.03|80.63|79.53|201
1645725900000|2022-02-24 18:05:00|81.11|80.01|81.38|80.28|81.44|80.34|81.11|80.01|159
1645726200000|2022-02-24 18:10:00|81.39|80.29|81.58|80.48|81.77|80.67|81.23|80.13|200
1645726500000|2022-02-24 18:15:00|81.59|80.49|81.33|80.23|81.85|80.75|81.11|80.01|250
1645726800000|2022-02-24 18:20:00|81.32|80.22|81.11|80.01|81.47|80.37|81.01|79.91|173
1645727100000|2022-02-24 18:25:00|81.12|80.02|80.9|79.8|81.19|80.09|80.8|79.7|165
1645727400000|2022-02-24 18:30:00|80.91|79.81|80.97|79.87|81.2|80.1|80.9|79.8|174
1645727700000|2022-02-24 18:35:00|80.96|79.86|81.49|80.39|81.49|80.39|80.85|79.75|174
1645728000000|2022-02-24 18:40:00|81.48|80.38|82.04|80.94|82.36|81.26|81.48|80.38|256
1645728300000|2022-02-24 18:45:00|82.05|80.95|83.22|82.12|83.27|82.17|82|80.9|282
1645728600000|2022-02-24 18:50:00|83.21|82.11|84.15|83.05|84.54|83.44|83.2|82.1|437
1645728900000|2022-02-24 18:55:00|84.14|83.04|83.57|82.47|84.8|83.7|83.52|82.42|387
1645729200000|2022-02-24 19:00:00|83.58|82.48|83.76|82.66|83.79|82.69|82.93|81.83|325
1645729500000|2022-02-24 19:05:00|83.77|82.67|83.31|82.21|84.11|83.01|83.31|82.21|297
1645729800000|2022-02-24 19:10:00|83.32|82.22|83.42|82.32|83.51|82.41|83.12|82.02|253
1645730100000|2022-02-24 19:15:00|83.41|82.31|83.65|82.55|83.71|82.61|83.23|82.13|226
1645730400000|2022-02-24 19:20:00|83.68|82.58|83.69|82.59|84.18|83.08|83.57|82.47|232
1645730700000|2022-02-24 19:25:00|83.7|82.6|83.86|82.76|83.89|82.79|83.43|82.33|234
1645731000000|2022-02-24 19:30:00|83.83|82.73|84.51|83.41|84.67|83.57|83.81|82.71|244
1645731300000|2022-02-24 19:35:00|84.52|83.42|85|83.9|85.13|84.03|84.41|83.31|343
1645731600000|2022-02-24 19:40:00|85.01|83.91|84.92|83.82|85.25|84.15|84.62|83.52|305
1645731900000|2022-02-24 19:45:00|84.96|83.86|84.83|83.73|84.96|83.86|84.38|83.28|278
1645732200000|2022-02-24 19:50:00|84.82|83.72|85.31|84.21|85.4|84.3|84.75|83.65|271
1645732500000|2022-02-24 19:55:00|85.32|84.22|85.38|84.28|85.38|84.28|84.96|83.86|256
1645732800000|2022-02-24 20:00:00|85.37|84.27|88.74|87.64|88.77|87.67|85.37|84.27|455
1645733100000|2022-02-24 20:05:00|88.76|87.66|87.58|86.48|90.38|89.28|87.14|86.04|726
1645733400000|2022-02-24 20:10:00|87.59|86.49|88.22|87.12|88.59|87.49|86.65|85.55|580
1645733700000|2022-02-24 20:15:00|88.21|87.11|89.1|88|89.56|88.46|87.55|86.45|572
1645734000000|2022-02-24 20:20:00|89.09|87.99|87.83|86.73|89.27|88.17|87.83|86.73|465
1645734300000|2022-02-24 20:25:00|87.82|86.72|86.43|85.33|87.87|86.77|86.41|85.31|449
1645734600000|2022-02-24 20:30:00|86.42|85.32|87.18|86.08|87.2|86.1|86.03|84.93|456
1645734900000|2022-02-24 20:35:00|87.19|86.09|87.05|85.95|87.46|86.36|86.5|85.4|306
1645735200000|2022-02-24 20:40:00|87.06|85.96|85.78|84.68|87.06|85.96|85.54|84.44|294
1645735500000|2022-02-24 20:45:00|85.8|84.7|86.24|85.14|86.5|85.4|85.61|84.51|349
1645735800000|2022-02-24 20:50:00|86.26|85.16|86.57|85.47|86.67|85.57|86.18|85.08|325
1645736100000|2022-02-24 20:55:00|86.56|85.46|86.54|85.44|86.66|85.56|86.14|85.04|285
1645736400000|2022-02-24 21:00:00|86.58|85.48|86.21|85.11|86.98|85.88|85.82|84.72|284
1645736700000|2022-02-24 21:05:00|86.23|85.13|86.48|85.38|86.69|85.59|86.15|85.05|226
1645737000000|2022-02-24 21:10:00|86.47|85.37|86.55|85.45|86.6|85.5|85.91|84.81|228
1645737300000|2022-02-24 21:15:00|86.51|85.41|86.3|85.2|86.6|85.5|86.08|84.98|191
1645737600000|2022-02-24 21:20:00|86.27|85.17|86.64|85.54|86.72|85.62|86.15|85.05|169
1645737900000|2022-02-24 21:25:00|86.65|85.55|86.3|85.2|86.7|85.6|86.2|85.1|176
1645738200000|2022-02-24 21:30:00|86.31|85.21|85.59|84.49|86.38|85.28|85.54|84.44|259
1645738500000|2022-02-24 21:35:00|85.6|84.5|86.06|84.96|86.16|85.06|85.6|84.5|155
1645738800000|2022-02-24 21:40:00|86.05|84.95|86.64|85.54|86.71|85.61|86.05|84.95|141
1645739100000|2022-02-24 21:45:00|86.66|85.56|86.27|85.17|86.89|85.79|86.13|85.03|185
1645739400000|2022-02-24 21:50:00|86.28|85.18|86.9|85.8|87.29|86.19|86.24|85.14|249
1645739700000|2022-02-24 21:55:00|86.91|85.81|87.21|86.11|87.24|86.14|86.86|85.76|230
1645740000000|2022-02-24 22:00:00|87.24|86.14|86.65|85.55|87.4|86.3|86.65|85.55|89
1645740300000|2022-02-24 22:05:00|86.64|85.54|86.8|85.7|86.9|85.8|86.5|85.4|110
1645740600000|2022-02-24 22:10:00|86.78|85.68|87.06|85.96|87.06|85.96|86.61|85.51|86
1645740900000|2022-02-24 22:15:00|87.02|85.92|86.69|85.59|87.19|86.09|86.63|85.53|99
1645741200000|2022-02-24 22:20:00|86.7|85.6|86.78|85.68|86.94|85.84|86.63|85.53|100
1645741500000|2022-02-24 22:25:00|86.74|85.64|86.61|85.51|86.88|85.78|86.61|85.51|110
1645741800000|2022-02-24 22:30:00|86.6|85.5|85.34|84.24|86.6|85.5|85.34|84.24|116
1645742100000|2022-02-24 22:35:00|85.27|84.17|84.4|83.3|85.43|84.33|84.4|83.3|154
1645742400000|2022-02-24 22:40:00|84.41|83.31|84.15|83.05|84.61|83.51|83.85|82.75|210
1645742700000|2022-02-24 22:45:00|84.12|83.02|84.48|83.38|84.5|83.4|83.86|82.76|233
1645743000000|2022-02-24 22:50:00|84.45|83.35|83.63|82.53|84.68|83.58|83.6|82.5|217
1645743300000|2022-02-24 22:55:00|83.65|82.55|84.11|83.01|84.18|83.08|83.55|82.45|163
1645743600000|2022-02-24 23:00:00|84.12|83.02|84.87|83.77|84.87|83.77|84.12|83.02|210
1645743900000|2022-02-24 23:05:00|84.86|83.76|84.77|83.67|84.99|83.89|84.69|83.59|171
1645744200000|2022-02-24 23:10:00|84.76|83.66|85.11|84.01|85.24|84.14|84.76|83.66|149
1645744500000|2022-02-24 23:15:00|85.12|84.02|85.2|84.1|85.51|84.41|85|83.9|186
1645744800000|2022-02-24 23:20:00|85.21|84.11|85.09|83.99|85.22|84.12|85.02|83.92|91
1645745100000|2022-02-24 23:25:00|85.08|83.98|85.64|84.54|85.64|84.54|84.99|83.89|157
1645745400000|2022-02-24 23:30:00|85.68|84.58|85.32|84.22|85.68|84.58|85.2|84.1|225
1645745700000|2022-02-24 23:35:00|85.33|84.23|85.6|84.5|85.65|84.55|85.3|84.2|99
1645746000000|2022-02-24 23:40:00|85.65|84.55|85.83|84.73|85.92|84.82|85.59|84.49|126
1645746300000|2022-02-24 23:45:00|85.82|84.72|85.7|84.6|86.12|85.02|85.65|84.55|169
1645746600000|2022-02-24 23:50:00|85.71|84.61|85.53|84.43|85.72|84.62|85.47|84.37|97
1645746900000|2022-02-24 23:55:00|85.56|84.46|85.85|84.75|86.08|84.98|85.56|84.46|127
1645747200000|2022-02-25 00:00:00|85.82|84.72|85.47|84.37|86.14|85.04|85.31|84.21|280
1645747500000|2022-02-25 00:05:00|85.46|84.36|86.73|85.63|86.8|85.7|85.46|84.36|209
1645747800000|2022-02-25 00:10:00|86.72|85.62|86.63|85.53|86.96|85.86|86.22|85.12|228
1645748100000|2022-02-25 00:15:00|86.64|85.54|86.16|85.06|86.78|85.68|85.92|84.82|208
1645748400000|2022-02-25 00:20:00|86.17|85.07|86.35|85.25|86.43|85.33|86.05|84.95|206
1645748700000|2022-02-25 00:25:00|86.36|85.26|86.64|85.54|86.83|85.73|86.31|85.21|207
1645749000000|2022-02-25 00:30:00|86.65|85.55|86.56|85.16|86.66|85.55|86.2|85.09|211
1645749300000|2022-02-25 00:35:00|86.55|85.15|85.86|84.46|86.65|85.25|85.84|84.44|214
1645749600000|2022-02-25 00:40:00|85.88|84.48|85.43|84.03|86.03|84.63|85.27|83.87|217
1645749900000|2022-02-25 00:45:00|85.44|84.04|85.4|84|85.67|84.27|85.26|83.86|183
1645750200000|2022-02-25 00:50:00|85.41|84.01|84.54|83.44|85.73|84.33|84.54|83.35|252
1645750500000|2022-02-25 00:55:00|84.55|83.45|84.7|83.6|84.96|83.86|84.55|83.45|213
1645750800000|2022-02-25 01:00:00|84.69|83.59|85.52|84.42|85.58|84.48|84.69|83.59|270
1645751100000|2022-02-25 01:05:00|85.53|84.43|85.7|84.6|85.94|84.84|85.53|84.43|247
1645751400000|2022-02-25 01:10:00|85.71|84.61|86|84.9|86.17|85.07|85.64|84.54|191
1645751700000|2022-02-25 01:15:00|85.97|84.87|85.98|84.88|86.1|85|85.85|84.75|202
1645752000000|2022-02-25 01:20:00|85.99|84.89|86.98|85.88|87.27|86.17|85.99|84.89|279
1645752300000|2022-02-25 01:25:00|86.99|85.89|86.99|85.89|87|85.9|86.6|85.5|204
1645752600000|2022-02-25 01:30:00|87|85.9|86.48|85.38|87.18|86.08|86.45|85.35|218
1645752900000|2022-02-25 01:35:00|86.47|85.37|86.17|85.07|86.67|85.57|86.17|85.07|125
1645753200000|2022-02-25 01:40:00|86.11|85.01|86.28|85.18|86.4|85.3|86.03|84.93|160
1645753500000|2022-02-25 01:45:00|86.27|85.17|85.95|84.85|86.42|85.32|85.89|84.79|188
1645753800000|2022-02-25 01:50:00|85.94|84.84|86.36|85.26|86.44|85.34|85.92|84.82|131
1645754100000|2022-02-25 01:55:00|86.35|85.25|86.57|85.47|86.63|85.53|86.23|85.13|141
1645754400000|2022-02-25 02:00:00|86.56|85.46|86.49|85.39|86.67|85.57|86.41|85.31|146
1645754700000|2022-02-25 02:05:00|86.48|85.38|86.17|85.07|86.61|85.51|86.12|85.02|155
1645755000000|2022-02-25 02:10:00|86.18|85.08|86.34|85.24|86.34|85.24|86.08|84.98|90
1645755300000|2022-02-25 02:15:00|86.33|85.23|86.4|85.3|86.47|85.37|86.21|85.11|152
1645755600000|2022-02-25 02:20:00|86.42|85.32|86.58|85.48|86.58|85.48|86.38|85.28|142
1645755900000|2022-02-25 02:25:00|86.59|85.49|86.81|85.71|86.96|85.86|86.52|85.42|128
1645756200000|2022-02-25 02:30:00|86.82|85.72|86.78|85.68|87.03|85.93|86.78|85.68|108
1645756500000|2022-02-25 02:35:00|86.79|85.69|86.73|85.63|86.9|85.8|86.52|85.42|99
1645756800000|2022-02-25 02:40:00|86.72|85.62|86.61|85.51|86.86|85.76|86.53|85.43|129
1645757100000|2022-02-25 02:45:00|86.6|85.5|86.67|85.27|86.68|85.58|86.3|85.2|149
1645757400000|2022-02-25 02:50:00|86.66|85.26|86.74|85.34|86.94|85.54|86.66|85.26|146
1645757700000|2022-02-25 02:55:00|86.77|85.37|86.67|85.27|86.9|85.5|86.55|85.15|129
1645758000000|2022-02-25 03:00:00|86.68|85.28|86.12|84.72|86.68|85.28|86.12|84.72|154
1645758300000|2022-02-25 03:05:00|86.15|84.75|86.16|84.76|86.27|84.87|86.08|84.68|125
1645758600000|2022-02-25 03:10:00|86.15|84.75|85.97|84.57|86.3|84.9|85.96|84.56|111
1645758900000|2022-02-25 03:15:00|85.96|84.56|85.5|84.1|85.96|84.56|85.43|84.03|180
1645759200000|2022-02-25 03:20:00|85.51|84.11|85.47|84.07|85.65|84.25|85.35|83.95|157
1645759500000|2022-02-25 03:25:00|85.46|84.06|85.45|84.05|85.64|84.24|85.37|83.97|158
1645759800000|2022-02-25 03:30:00|85.44|84.04|85.53|84.13|85.65|84.25|85.35|83.95|141
1645760100000|2022-02-25 03:35:00|85.52|84.12|85.84|84.44|85.95|84.55|85.48|84.08|194
1645760400000|2022-02-25 03:40:00|85.85|84.45|86.2|84.8|86.41|85.01|85.85|84.45|180
1645760700000|2022-02-25 03:45:00|86.24|84.84|86.28|84.88|86.34|84.94|85.98|84.58|148
1645761000000|2022-02-25 03:50:00|86.29|84.89|86.52|85.12|86.54|85.14|86.15|84.75|131
1645761300000|2022-02-25 03:55:00|86.47|85.07|86.45|85.05|86.58|85.18|86.35|84.95|164
1645761600000|2022-02-25 04:00:00|86.5|85.1|86.22|84.82|86.5|85.1|86.05|84.65|169
1645761900000|2022-02-25 04:05:00|86.21|84.81|86.07|84.67|86.43|85.03|86.05|84.65|155
1645762200000|2022-02-25 04:10:00|86.06|84.66|86.02|84.62|86.06|84.66|85.95|84.55|121
1645762500000|2022-02-25 04:15:00|86.03|84.63|85.78|84.38|86.16|84.76|85.78|84.38|111
1645762800000|2022-02-25 04:20:00|85.79|84.39|85.64|84.24|85.85|84.45|85.62|84.22|100
1645763100000|2022-02-25 04:25:00|85.65|84.25|85.83|84.43|85.91|84.51|85.65|84.25|94
1645763400000|2022-02-25 04:30:00|85.86|84.46|85.65|84.25|85.97|84.57|85.65|84.25|73
1645763700000|2022-02-25 04:35:00|85.64|84.24|85.25|83.85|85.64|84.24|85.22|83.82|133
1645764000000|2022-02-25 04:40:00|85.24|83.84|85.34|83.94|85.43|84.03|85.13|83.73|113
1645764300000|2022-02-25 04:45:00|85.35|83.95|85.54|84.14|85.61|84.21|85.27|83.87|164
1645764600000|2022-02-25 04:50:00|85.53|84.13|85.85|84.45|85.86|84.46|85.53|84.13|113
1645764900000|2022-02-25 04:55:00|85.83|84.43|85.44|84.04|85.87|84.47|85.4|84|99
1645765200000|2022-02-25 05:00:00|85.42|84.02|85.24|83.84|85.8|84.4|85.24|83.84|120
1645765500000|2022-02-25 05:05:00|85.23|83.83|84.21|82.81|85.24|83.84|84.15|82.75|234
1645765800000|2022-02-25 05:10:00|84.2|82.8|83.96|82.56|84.34|82.94|83.9|82.5|225
1645766100000|2022-02-25 05:15:00|83.91|82.51|84.81|83.41|84.81|83.41|83.89|82.49|230
1645766400000|2022-02-25 05:20:00|84.83|83.43|85.07|83.67|85.14|83.74|84.73|83.33|164
1645766700000|2022-02-25 05:25:00|85.06|83.66|84.94|83.54|85.29|83.89|84.87|83.47|143
1645767000000|2022-02-25 05:30:00|84.95|83.55|85.16|83.76|85.22|83.82|84.83|83.43|151
1645767300000|2022-02-25 05:35:00|85.14|83.74|84.89|83.49|85.23|83.83|84.88|83.48|168
1645767600000|2022-02-25 05:40:00|84.88|83.48|85.07|83.67|85.12|83.72|84.85|83.45|143
1645767900000|2022-02-25 05:45:00|85.06|83.66|85.38|83.98|85.46|84.06|85.04|83.64|118
1645768200000|2022-02-25 05:50:00|85.42|84.02|85.03|83.63|85.45|84.05|84.98|83.58|158
1645768500000|2022-02-25 05:55:00|85.02|83.62|84.91|83.51|85.26|83.86|84.87|83.47|128
1645768800000|2022-02-25 06:00:00|84.92|83.52|84.83|83.43|85.11|83.71|84.74|83.34|151
1645769100000|2022-02-25 06:05:00|84.82|83.42|85.04|83.64|85.04|83.64|84.51|83.11|153
1645769400000|2022-02-25 06:10:00|85.05|83.65|85.72|84.32|85.72|84.32|85.05|83.65|145
1645769700000|2022-02-25 06:15:00|85.74|84.34|86.05|84.65|86.09|84.69|85.47|84.07|200
1645770000000|2022-02-25 06:20:00|86.04|84.64|85.79|84.39|86.1|84.7|85.67|84.27|179
1645770300000|2022-02-25 06:25:00|85.84|84.44|85.62|84.22|85.84|84.44|85.56|84.16|143
1645770600000|2022-02-25 06:30:00|85.64|84.24|85.45|84.05|85.64|84.24|85.35|83.95|124
1645770900000|2022-02-25 06:35:00|85.44|84.04|85.75|84.35|85.75|84.35|85.44|84.04|139
1645771200000|2022-02-25 06:40:00|85.74|84.34|85.65|84.25|86.03|84.63|85.65|84.25|144
1645771500000|2022-02-25 06:45:00|85.66|84.26|85.54|84.14|85.81|84.41|85.48|84.08|146
1645771800000|2022-02-25 06:50:00|85.53|84.13|85.69|84.29|85.69|84.29|85.38|83.98|138
1645772100000|2022-02-25 06:55:00|85.7|84.3|85.76|84.36|85.95|84.55|85.67|84.27|217
1645772400000|2022-02-25 07:00:00|85.77|84.37|86.07|84.67|86.23|84.83|85.64|84.24|171
1645772700000|2022-02-25 07:05:00|86.06|84.66|85.65|84.25|86.07|84.67|85.55|84.15|186
1645773000000|2022-02-25 07:10:00|85.66|84.26|85.69|84.29|86.04|84.64|85.63|84.23|202
1645773300000|2022-02-25 07:15:00|85.68|84.28|85.53|84.13|85.73|84.33|85.39|83.99|97
1645773600000|2022-02-25 07:20:00|85.52|84.12|85.33|83.93|85.61|84.21|85.18|83.78|120
1645773900000|2022-02-25 07:25:00|85.34|83.94|85.52|84.12|85.62|84.22|85.28|83.88|162
1645774200000|2022-02-25 07:30:00|85.53|84.13|85.37|83.97|85.65|84.25|85.3|83.9|159
1645774500000|2022-02-25 07:35:00|85.38|83.98|85.39|83.99|85.66|84.26|85.37|83.97|121
1645774800000|2022-02-25 07:40:00|85.41|84.01|85.64|84.24|85.65|84.25|85.34|83.94|119
1645775100000|2022-02-25 07:45:00|85.65|84.25|85.78|84.38|86.13|84.73|85.6|84.2|153
1645775400000|2022-02-25 07:50:00|85.76|84.36|85.58|84.18|85.89|84.49|85.54|84.14|151
1645775700000|2022-02-25 07:55:00|85.59|84.19|85.46|84.06|85.59|84.19|85.2|83.8|134
1645776000000|2022-02-25 08:00:00|85.45|84.05|85.54|84.14|85.58|84.18|85.1|83.7|186
1645776300000|2022-02-25 08:05:00|85.55|84.15|85.09|83.69|85.66|84.26|85.07|83.67|198
1645776600000|2022-02-25 08:10:00|85.08|83.68|84.45|83.05|85.08|83.68|84.39|82.99|156
1645776900000|2022-02-25 08:15:00|84.41|83.01|84.75|83.35|84.75|83.35|84.22|82.82|254
1645777200000|2022-02-25 08:20:00|84.76|83.36|84.34|82.94|84.76|83.36|84.2|82.8|220
1645777500000|2022-02-25 08:25:00|84.36|82.96|84.68|83.28|84.68|83.28|84.17|82.77|159
1645777800000|2022-02-25 08:30:00|84.67|83.27|84.75|83.35|84.84|83.44|84.65|83.25|145
1645778100000|2022-02-25 08:35:00|84.78|83.38|84.76|83.36|84.84|83.44|84.4|83|205
1645778400000|2022-02-25 08:40:00|84.75|83.35|84.84|83.44|84.88|83.48|84.56|83.16|144
1645778700000|2022-02-25 08:45:00|84.83|83.43|85.02|83.62|85.23|83.83|84.73|83.33|148
1645779000000|2022-02-25 08:50:00|85.01|83.61|85.13|83.73|85.25|83.85|84.94|83.54|141
1645779300000|2022-02-25 08:55:00|85.14|83.74|85.11|83.71|85.24|83.84|84.89|83.49|215
1645779600000|2022-02-25 09:00:00|85.07|83.67|84.57|83.17|85.18|83.78|84.57|83.17|218
1645779900000|2022-02-25 09:05:00|84.56|83.16|84.32|82.92|84.58|83.18|84.2|82.8|137
1645780200000|2022-02-25 09:10:00|84.33|82.93|84.23|82.83|84.41|83.01|84.16|82.76|151
1645780500000|2022-02-25 09:15:00|84.24|82.84|84.45|83.05|84.53|83.13|84.24|82.84|172
1645780800000|2022-02-25 09:20:00|84.46|83.06|84.07|82.67|84.72|83.32|84.07|82.67|160
1645781100000|2022-02-25 09:25:00|84.04|82.64|83.33|81.93|84.05|82.65|83.17|81.77|219
1645781400000|2022-02-25 09:30:00|83.31|81.91|83.82|82.42|83.96|82.56|83.16|81.76|269
1645781700000|2022-02-25 09:35:00|83.8|82.4|84.22|82.82|84.23|82.83|83.78|82.38|155
1645782000000|2022-02-25 09:40:00|84.23|82.83|84.21|82.81|84.43|83.03|83.95|82.55|194
1645782300000|2022-02-25 09:45:00|84.22|82.82|84.56|83.16|84.7|83.3|84.1|82.7|181
1645782600000|2022-02-25 09:50:00|84.55|83.15|84.46|83.06|84.64|83.24|84.39|82.99|165
1645782900000|2022-02-25 09:55:00|84.45|83.05|85.28|83.88|85.52|84.12|84.44|83.04|245
1645783200000|2022-02-25 10:00:00|85.29|83.89|84.94|83.54|85.45|84.05|84.83|83.43|225
1645783500000|2022-02-25 10:05:00|84.93|83.53|84.87|83.47|85.08|83.68|84.77|83.37|166
1645783800000|2022-02-25 10:10:00|84.88|83.48|85.14|83.74|85.22|83.82|84.75|83.35|166
1645784100000|2022-02-25 10:15:00|85.12|83.72|84.88|83.48|85.12|83.72|84.72|83.32|167
1645784400000|2022-02-25 10:20:00|84.95|83.55|85.16|83.76|85.22|83.82|84.87|83.47|136
1645784700000|2022-02-25 10:25:00|85.18|83.78|85.25|83.85|85.26|83.86|85.05|83.65|121
1645785000000|2022-02-25 10:30:00|85.26|83.86|85.18|83.78|85.56|84.16|85.16|83.76|149
1645785300000|2022-02-25 10:35:00|85.17|83.77|85.04|83.64|85.19|83.79|84.95|83.55|150
1645785600000|2022-02-25 10:40:00|85.03|83.63|84.92|83.52|85.05|83.65|84.71|83.31|135
1645785900000|2022-02-25 10:45:00|84.9|83.5|84.95|83.55|84.97|83.57|84.67|83.27|161
1645786200000|2022-02-25 10:50:00|84.98|83.58|84.88|83.48|84.98|83.58|84.84|83.44|124
1645786500000|2022-02-25 10:55:00|84.87|83.47|85.2|83.8|85.2|83.8|84.59|83.19|146
1645786800000|2022-02-25 11:00:00|85.15|83.75|84.77|83.37|85.19|83.79|84.7|83.3|176
1645787100000|2022-02-25 11:05:00|84.76|83.36|84.48|83.08|84.76|83.36|84.4|83|159
1645787400000|2022-02-25 11:10:00|84.49|83.09|84.64|83.24|84.65|83.25|84.45|83.05|99
1645787700000|2022-02-25 11:15:00|84.65|83.25|84.69|83.29|84.82|83.42|84.47|83.07|167
1645788000000|2022-02-25 11:20:00|84.71|83.31|85.1|83.7|85.15|83.75|84.69|83.29|161
1645788300000|2022-02-25 11:25:00|85.08|83.68|85.02|83.62|85.27|83.87|84.87|83.47|193
1645788600000|2022-02-25 11:30:00|85.05|83.65|85.5|84.1|85.5|84.1|84.87|83.47|138
1645788900000|2022-02-25 11:35:00|85.55|84.15|85.86|84.46|85.89|84.49|85.39|83.99|169
1645789200000|2022-02-25 11:40:00|85.84|84.44|85.56|84.16|85.85|84.45|85.23|83.83|235
1645789500000|2022-02-25 11:45:00|85.6|84.2|85.65|84.25|85.83|84.43|85.53|84.13|233
1645789800000|2022-02-25 11:50:00|85.66|84.26|85.62|84.22|85.74|84.34|85.52|84.12|136
1645790100000|2022-02-25 11:55:00|85.65|84.25|85.87|84.47|86.02|84.62|85.58|84.18|160
1645790400000|2022-02-25 12:00:00|85.88|84.48|87.34|85.94|87.35|85.95|85.88|84.48|255
1645790700000|2022-02-25 12:05:00|87.31|85.91|87.59|86.19|87.85|86.45|86.98|85.58|300
1645791000000|2022-02-25 12:10:00|87.58|86.18|87.46|86.06|87.73|86.33|87.28|85.88|206
1645791300000|2022-02-25 12:15:00|87.45|86.05|86.96|85.56|87.73|86.33|86.9|85.5|239
1645791600000|2022-02-25 12:20:00|86.97|85.57|86.75|85.35|87.09|85.69|86.68|85.28|164
1645791900000|2022-02-25 12:25:00|86.77|85.37|86.93|85.53|87.01|85.61|86.57|85.17|169
1645792200000|2022-02-25 12:30:00|86.94|85.54|87.15|85.75|87.23|85.83|86.65|85.25|159
1645792500000|2022-02-25 12:35:00|87.16|85.76|86.92|85.52|87.16|85.76|86.67|85.27|147
1645792800000|2022-02-25 12:40:00|86.89|85.49|86.94|85.54|86.97|85.57|86.76|85.36|126
1645793100000|2022-02-25 12:45:00|86.93|85.53|86.75|85.35|87.01|85.61|86.67|85.27|113
1645793400000|2022-02-25 12:50:00|86.74|85.34|88.03|86.63|88.12|86.72|86.68|85.28|410
1645793700000|2022-02-25 12:55:00|88.05|86.65|88.32|86.92|88.39|86.99|88|86.6|234
1645794000000|2022-02-25 13:00:00|88.33|86.93|87.85|86.45|88.37|86.97|87.77|86.37|227
1645794300000|2022-02-25 13:05:00|87.86|86.46|89.01|87.61|89.17|87.77|87.86|86.46|225
1645794600000|2022-02-25 13:10:00|88.97|87.57|88.53|87.13|89.1|87.7|88.38|86.98|274
1645794900000|2022-02-25 13:15:00|88.51|87.11|88.61|87.21|88.61|87.21|88.3|86.9|178
1645795200000|2022-02-25 13:20:00|88.55|87.15|89.07|87.67|89.22|87.82|88.55|87.15|172
1645795500000|2022-02-25 13:25:00|89.06|87.66|88.75|87.35|89.07|87.67|88.55|87.15|140
1645795800000|2022-02-25 13:30:00|88.74|87.34|89.38|87.98|89.39|87.99|88.47|87.07|234
1645796100000|2022-02-25 13:35:00|89.42|88.02|89.64|88.24|89.64|88.24|89.27|87.87|187
1645796400000|2022-02-25 13:40:00|89.58|88.18|89.46|88.06|90.15|88.75|89.38|87.98|252
1645796700000|2022-02-25 13:45:00|89.45|88.05|88.97|87.57|89.73|88.33|88.97|87.57|191
1645797000000|2022-02-25 13:50:00|88.95|87.55|88.27|86.87|89.07|87.67|88.27|86.87|183
1645797300000|2022-02-25 13:55:00|88.3|86.9|88.62|87.22|88.68|87.28|88.3|86.9|156
1645797600000|2022-02-25 14:00:00|88.61|87.21|88.47|87.07|88.75|87.35|88.07|86.67|193
1645797900000|2022-02-25 14:05:00|88.48|87.08|88.4|87|88.52|87.12|88.15|86.75|173
1645798200000|2022-02-25 14:10:00|88.42|87.02|88.51|87.11|88.66|87.26|88.38|86.98|183
1645798500000|2022-02-25 14:15:00|88.47|87.07|87.83|86.43|88.54|87.14|87.83|86.43|192
1645798800000|2022-02-25 14:20:00|87.82|86.42|88.16|86.76|88.19|86.79|87.8|86.4|169
1645799100000|2022-02-25 14:25:00|88.17|86.77|88.33|86.93|88.34|86.94|88.07|86.67|162
1645799400000|2022-02-25 14:30:00|88.32|86.92|89.01|87.61|89.29|87.89|87.73|86.33|272
1645799700000|2022-02-25 14:35:00|88.98|87.58|88.09|86.69|89.28|87.88|88.05|86.65|306
1645800000000|2022-02-25 14:40:00|88.06|86.66|87.75|86.35|88.35|86.95|87.72|86.32|247
1645800300000|2022-02-25 14:45:00|87.79|86.39|88.38|86.98|88.43|87.03|87.79|86.39|226
1645800600000|2022-02-25 14:50:00|88.4|87|88.14|86.74|88.43|87.03|87.94|86.54|183
1645800900000|2022-02-25 14:55:00|88.15|86.75|87.64|86.24|88.34|86.94|87.58|86.18|143
1645801200000|2022-02-25 15:00:00|87.65|86.25|87.02|85.62|87.73|86.33|86.7|85.3|276
1645801500000|2022-02-25 15:05:00|87.01|85.61|87.32|85.92|87.36|85.96|86.78|85.38|279
1645801800000|2022-02-25 15:10:00|87.34|85.94|87.37|85.97|87.65|86.25|87.27|85.87|260
1645802100000|2022-02-25 15:15:00|87.36|85.96|88.07|86.67|88.11|86.71|87.28|85.88|236
1645802400000|2022-02-25 15:20:00|88.04|86.64|88.29|86.89|88.46|87.06|87.86|86.46|235
1645802700000|2022-02-25 15:25:00|88.28|86.88|88.21|86.81|88.37|86.97|88.18|86.78|206
1645803000000|2022-02-25 15:30:00|88.22|86.82|88.26|86.86|88.36|86.96|88.15|86.75|157
1645803300000|2022-02-25 15:35:00|88.29|86.89|87.79|86.39|88.29|86.89|87.74|86.34|158
1645803600000|2022-02-25 15:40:00|87.8|86.4|88.3|86.9|88.31|86.91|87.77|86.37|155
1645803900000|2022-02-25 15:45:00|88.28|86.88|88.72|87.32|88.73|87.33|88.25|86.85|140
1645804200000|2022-02-25 15:50:00|88.7|87.3|88.72|87.32|88.9|87.5|88.58|87.18|115
1645804500000|2022-02-25 15:55:00|88.73|87.33|89.02|87.62|89.4|88|88.65|87.25|222
1645804800000|2022-02-25 16:00:00|89.01|87.61|89.71|88.31|89.73|88.33|88.85|87.45|230
1645805100000|2022-02-25 16:05:00|89.7|88.3|89.31|87.91|89.73|88.33|89.15|87.75|182
1645805400000|2022-02-25 16:10:00|89.3|87.9|89.17|87.77|89.38|87.98|89.17|87.77|144
1645805700000|2022-02-25 16:15:00|89.18|87.78|89.08|87.68|89.32|87.92|88.81|87.41|149
1645806000000|2022-02-25 16:20:00|89.09|87.69|88.88|87.48|89.14|87.74|88.81|87.41|170
1645806300000|2022-02-25 16:25:00|88.89|87.49|88.49|87.09|88.93|87.53|88.49|87.09|152
1645806600000|2022-02-25 16:30:00|88.5|87.1|88.73|87.33|88.73|87.33|88.29|86.89|104
1645806900000|2022-02-25 16:35:00|88.72|87.32|88.86|87.46|88.98|87.58|88.7|87.3|140
1645807200000|2022-02-25 16:40:00|88.85|87.45|88.28|86.88|88.85|87.45|88.26|86.86|138
1645807500000|2022-02-25 16:45:00|88.27|86.87|88.52|87.12|88.62|87.22|88.26|86.86|163
1645807800000|2022-02-25 16:50:00|88.54|87.14|88.81|87.41|88.84|87.44|88.54|87.14|103
1645808100000|2022-02-25 16:55:00|88.78|87.38|89.14|87.74|89.15|87.75|88.78|87.38|123
1645808400000|2022-02-25 17:00:00|89.16|87.76|88.76|87.36|89.19|87.79|88.76|87.36|213
1645808700000|2022-02-25 17:05:00|88.75|87.35|88.43|87.03|88.75|87.35|88.43|87.03|119
1645809000000|2022-02-25 17:10:00|88.42|87.02|88|86.6|88.51|87.11|87.98|86.58|128
1645809300000|2022-02-25 17:15:00|88.06|86.66|88.48|87.08|88.55|87.15|87.87|86.47|187
1645809600000|2022-02-25 17:20:00|88.47|87.07|88.54|87.14|88.59|87.19|88.37|86.97|123
1645809900000|2022-02-25 17:25:00|88.55|87.15|88.67|87.27|88.75|87.35|88.54|87.14|115
1645810200000|2022-02-25 17:30:00|88.73|87.33|88.75|87.35|88.98|87.58|88.73|87.33|108
1645810500000|2022-02-25 17:35:00|88.74|87.34|88.71|87.31|88.74|87.34|88.56|87.16|138
1645810800000|2022-02-25 17:40:00|88.7|87.3|88.61|87.21|88.91|87.51|88.45|87.05|157
1645811100000|2022-02-25 17:45:00|88.57|87.17|88.23|86.83|88.73|87.33|88.23|86.83|164
1645811400000|2022-02-25 17:50:00|88.22|86.82|88.06|86.66|88.26|86.86|88.06|86.66|112
1645811700000|2022-02-25 17:55:00|88.09|86.69|88.24|86.84|88.33|86.93|88.07|86.67|139
1645812000000|2022-02-25 18:00:00|88.25|86.85|87.98|86.58|88.47|87.07|87.83|86.43|150
1645812300000|2022-02-25 18:05:00|87.94|86.54|87.2|85.8|87.97|86.57|87.17|85.77|138
1645812600000|2022-02-25 18:10:00|87.25|85.85|87.47|86.07|87.65|86.25|87.25|85.85|181
1645812900000|2022-02-25 18:15:00|87.46|86.06|88.07|86.67|88.09|86.69|87.35|85.95|176
1645813200000|2022-02-25 18:20:00|88.05|86.65|87.88|86.48|88.32|86.92|87.83|86.43|180
1645813500000|2022-02-25 18:25:00|87.86|86.46|87.95|86.55|88.12|86.72|87.8|86.4|155
1645813800000|2022-02-25 18:30:00|87.96|86.56|88.06|86.66|88.14|86.74|87.93|86.53|123
1645814100000|2022-02-25 18:35:00|88.05|86.65|87.94|86.54|88.08|86.68|87.74|86.34|144
1645814400000|2022-02-25 18:40:00|87.95|86.55|87.97|86.57|88.24|86.84|87.88|86.48|130
1645814700000|2022-02-25 18:45:00|87.98|86.58|87.83|86.43|88.07|86.67|87.69|86.29|167
1645815000000|2022-02-25 18:50:00|87.82|86.42|87.69|86.29|88.04|86.64|87.68|86.28|179
1645815300000|2022-02-25 18:55:00|87.68|86.28|87.54|86.14|87.68|86.28|87.31|85.91|145
1645815600000|2022-02-25 19:00:00|87.55|86.15|87.64|86.24|87.77|86.37|87.37|85.97|165
1645815900000|2022-02-25 19:05:00|87.63|86.23|87.42|86.02|87.66|86.26|87.15|85.75|167
1645816200000|2022-02-25 19:10:00|87.39|85.99|87.75|86.35|87.97|86.57|87.27|85.87|170
1645816500000|2022-02-25 19:15:00|87.79|86.39|87.97|86.57|88|86.6|87.74|86.34|127
1645816800000|2022-02-25 19:20:00|87.96|86.56|88.55|87.15|88.56|87.16|87.95|86.55|145
1645817100000|2022-02-25 19:25:00|88.52|87.12|88.16|86.76|88.52|87.12|88.15|86.75|175
1645817400000|2022-02-25 19:30:00|88.18|86.78|87.76|86.36|88.44|87.04|87.7|86.3|179
1645817700000|2022-02-25 19:35:00|87.74|86.34|87.83|86.43|87.86|86.46|87.64|86.24|160
1645818000000|2022-02-25 19:40:00|87.84|86.44|87.87|86.47|87.99|86.59|87.63|86.23|158
1645818300000|2022-02-25 19:45:00|87.93|86.53|87.98|86.58|88.26|86.86|87.74|86.34|192
1645818600000|2022-02-25 19:50:00|87.97|86.57|87.65|86.25|87.97|86.57|87.44|86.04|199
1645818900000|2022-02-25 19:55:00|87.66|86.26|87.43|86.03|87.83|86.43|87.39|85.99|211
1645819200000|2022-02-25 20:00:00|87.41|86.01|87.65|86.25|87.9|86.5|87.35|85.95|156
1645819500000|2022-02-25 20:05:00|87.66|86.26|87.75|86.35|87.89|86.49|87.27|85.87|199
1645819800000|2022-02-25 20:10:00|87.8|86.4|88.16|86.76|88.21|86.81|87.75|86.35|157
1645820100000|2022-02-25 20:15:00|88.15|86.75|88.36|86.96|88.81|87.41|88.13|86.73|167
1645820400000|2022-02-25 20:20:00|88.37|86.97|88.17|86.77|88.46|87.06|87.87|86.47|183
1645820700000|2022-02-25 20:25:00|88.16|86.76|87.83|86.43|88.25|86.85|87.77|86.37|199
1645821000000|2022-02-25 20:30:00|87.84|86.44|87.89|86.49|88.2|86.8|87.83|86.43|177
1645821300000|2022-02-25 20:35:00|87.88|86.48|88.19|86.79|88.26|86.86|87.77|86.37|137
1645821600000|2022-02-25 20:40:00|88.2|86.8|88.52|87.12|88.65|87.25|88.19|86.79|201
1645821900000|2022-02-25 20:45:00|88.53|87.13|88.71|87.31|88.83|87.43|88.46|87.06|228
1645822200000|2022-02-25 20:50:00|88.7|87.3|89.15|87.75|89.24|87.84|88.7|87.3|188
1645822500000|2022-02-25 20:55:00|89.16|87.76|89.07|87.67|89.2|87.8|88.85|87.45|162
1645822800000|2022-02-25 21:00:00|89.05|87.65|88.78|87.38|89.16|87.76|88.73|87.33|143
1645823100000|2022-02-25 21:05:00|88.8|87.4|89.26|87.86|89.34|87.94|88.77|87.37|132
1645823400000|2022-02-25 21:10:00|89.25|87.85|89.29|87.89|89.47|88.07|89.25|87.85|119
1645823700000|2022-02-25 21:15:00|89.27|87.87|89.06|87.66|89.27|87.87|89.06|87.66|47
1645824000000|2022-02-25 21:20:00|89.07|87.67|88.91|87.51|89.14|87.74|88.77|87.37|83
1645824300000|2022-02-25 21:25:00|88.9|87.5|88.89|87.49|88.92|87.52|88.78|87.38|61
1645824600000|2022-02-25 21:30:00|88.88|87.48|88.66|87.26|89.09|87.69|88.61|87.21|98
1645824900000|2022-02-25 21:35:00|88.64|87.24|88.88|87.48|88.89|87.49|88.64|87.24|61
1645825200000|2022-02-25 21:40:00|88.86|87.46|88.77|87.37|88.95|87.55|88.69|87.29|71
1645825500000|2022-02-25 21:45:00|88.76|87.36|88.66|87.26|88.93|87.53|88.61|87.21|63
1645825800000|2022-02-25 21:50:00|88.67|87.27|88.62|87.22|88.68|87.28|88.47|87.07|93
1645826100000|2022-02-25 21:55:00|88.61|87.21|88.89|87.49|88.89|87.49|88.6|87.2|75
1645862400000|2022-02-26 08:00:00|91.64|90.24|91.37|89.97|91.66|90.26|91.37|89.97|126
1645862700000|2022-02-26 08:05:00|91.36|89.96|91.64|90.24|91.64|90.24|91.25|89.85|90
1645863000000|2022-02-26 08:10:00|91.63|90.23|91.94|90.54|91.94|90.54|91.47|90.07|107
1645863300000|2022-02-26 08:15:00|91.93|90.53|91.95|90.55|91.98|90.58|91.78|90.38|126
1645863600000|2022-02-26 08:20:00|91.96|90.56|91.99|90.59|92.38|90.98|91.96|90.56|254
1645863900000|2022-02-26 08:25:00|91.98|90.58|91.75|90.35|91.99|90.59|91.67|90.27|143
1645864200000|2022-02-26 08:30:00|91.76|90.36|91.69|90.29|91.83|90.43|91.54|90.14|140
1645864500000|2022-02-26 08:35:00|91.66|90.26|91.04|89.64|91.73|90.33|91.04|89.64|133
1645864800000|2022-02-26 08:40:00|91.05|89.65|90.85|89.45|91.06|89.66|90.82|89.42|106
1645865100000|2022-02-26 08:45:00|90.86|89.46|90.3|88.9|90.86|89.46|89.97|88.57|243
1645865400000|2022-02-26 08:50:00|90.31|88.91|89.65|88.25|90.31|88.91|89.6|88.2|248
1645865700000|2022-02-26 08:55:00|89.67|88.27|89.83|88.43|89.92|88.52|89.56|88.16|244
1645866000000|2022-02-26 09:00:00|89.85|88.45|89.95|88.55|90.32|88.92|89.76|88.36|198
1645866300000|2022-02-26 09:05:00|89.94|88.54|90.04|88.64|90.14|88.74|89.93|88.53|126
1645866600000|2022-02-26 09:10:00|90.06|88.66|89.14|87.74|90.09|88.69|89.09|87.69|173
1645866900000|2022-02-26 09:15:00|89.15|87.75|89.93|88.53|90.04|88.64|88.99|87.59|187
1645867200000|2022-02-26 09:20:00|89.92|88.52|90.14|88.74|90.15|88.75|89.78|88.38|108
1645867500000|2022-02-26 09:25:00|90.16|88.76|89.97|88.57|90.36|88.96|89.93|88.53|151
1645867800000|2022-02-26 09:30:00|89.96|88.56|90.16|88.76|90.25|88.85|89.9|88.5|129
1645868100000|2022-02-26 09:35:00|90.15|88.75|90.17|88.77|90.17|88.77|89.87|88.47|102
1645868400000|2022-02-26 09:40:00|90.16|88.76|90.19|88.79|90.25|88.85|90.04|88.64|57
1645868700000|2022-02-26 09:45:00|90.2|88.8|89.78|88.38|90.25|88.85|89.7|88.3|127
1645869000000|2022-02-26 09:50:00|89.77|88.37|89.52|88.12|89.78|88.38|89.45|88.05|81
1645869300000|2022-02-26 09:55:00|89.51|88.11|89.66|88.26|89.66|88.26|89.22|87.82|120
1645869600000|2022-02-26 10:00:00|89.65|88.25|89.98|88.58|89.98|88.58|89.54|88.14|133
1645869900000|2022-02-26 10:05:00|89.97|88.57|89.75|88.35|89.98|88.58|89.74|88.34|113
1645870200000|2022-02-26 10:10:00|89.72|88.32|89.83|88.43|89.94|88.54|89.65|88.25|94
1645870500000|2022-02-26 10:15:00|89.85|88.45|90.1|88.7|90.1|88.7|89.68|88.28|90
1645870800000|2022-02-26 10:20:00|90.08|88.68|89.96|88.56|90.32|88.92|89.96|88.56|97
1645871100000|2022-02-26 10:25:00|89.94|88.54|90.12|88.72|90.13|88.73|89.84|88.44|74
1645871400000|2022-02-26 10:30:00|90.14|88.74|90.17|88.77|90.26|88.86|90.09|88.69|71
1645871700000|2022-02-26 10:35:00|90.18|88.78|89.84|88.44|90.26|88.86|89.8|88.4|91
1645872000000|2022-02-26 10:40:00|89.83|88.43|89.9|88.5|89.92|88.52|89.69|88.29|63
1645872300000|2022-02-26 10:45:00|89.91|88.51|89.93|88.53|90.14|88.74|89.91|88.51|72
1645872600000|2022-02-26 10:50:00|89.94|88.54|90.41|89.01|90.52|89.12|89.93|88.53|128
1645872900000|2022-02-26 10:55:00|90.4|89|90.49|89.09|90.54|89.14|90.34|88.94|60
1645873200000|2022-02-26 11:00:00|90.47|89.07|90.53|89.13|90.88|89.48|90.47|89.07|85
1645873500000|2022-02-26 11:05:00|90.52|89.12|90.03|88.63|90.52|89.12|89.97|88.57|139
1645873800000|2022-02-26 11:10:00|90.02|88.62|89.79|88.39|90.02|88.62|89.79|88.39|88
1645874100000|2022-02-26 11:15:00|89.8|88.4|89.97|88.57|89.98|88.58|89.45|88.05|157
1645874400000|2022-02-26 11:20:00|89.98|88.58|90.05|88.65|90.07|88.67|89.94|88.54|82
1645874700000|2022-02-26 11:25:00|90.06|88.66|90.11|88.71|90.18|88.78|90.06|88.66|67
1645875000000|2022-02-26 11:30:00|90.17|88.77|90.07|88.67|90.34|88.94|89.8|88.4|164
1645875300000|2022-02-26 11:35:00|90.06|88.66|90.16|88.76|90.24|88.84|89.95|88.55|86
1645875600000|2022-02-26 11:40:00|90.19|88.79|90.15|88.75|90.23|88.83|90.01|88.61|90
1645875900000|2022-02-26 11:45:00|90.14|88.74|90.24|88.84|90.59|89.19|90.07|88.67|190
1645876200000|2022-02-26 11:50:00|90.22|88.82|90.06|88.66|90.25|88.85|89.97|88.57|117
1645876500000|2022-02-26 11:55:00|90.05|88.65|90.07|88.67|90.17|88.77|89.95|88.55|74
1645876800000|2022-02-26 12:00:00|90.08|88.68|89.58|88.18|90.2|88.8|89.58|88.18|130
1645877100000|2022-02-26 12:05:00|89.57|88.17|89.69|88.29|89.78|88.38|89.55|88.15|101
1645877400000|2022-02-26 12:10:00|89.68|88.28|90.07|88.67|90.24|88.84|89.63|88.23|103
1645877700000|2022-02-26 12:15:00|90.08|88.68|89.96|88.56|90.3|88.9|89.87|88.47|105
1645878000000|2022-02-26 12:20:00|90|88.6|89.49|88.09|90|88.6|89.48|88.08|111
1645878300000|2022-02-26 12:25:00|89.48|88.08|89.03|87.63|89.56|88.16|89.01|87.61|130
1645878600000|2022-02-26 12:30:00|89.04|87.64|89.29|87.89|89.53|88.13|89.03|87.63|113
1645878900000|2022-02-26 12:35:00|89.3|87.9|89.57|88.17|89.57|88.17|89.27|87.87|90
1645879200000|2022-02-26 12:40:00|89.56|88.16|89.55|88.15|89.65|88.25|89.39|87.99|72
1645879500000|2022-02-26 12:45:00|89.56|88.16|89.66|88.26|89.87|88.47|89.56|88.16|90
1645879800000|2022-02-26 12:50:00|89.67|88.27|89.9|88.5|89.97|88.57|89.65|88.25|99
1645880100000|2022-02-26 12:55:00|89.89|88.49|89.91|88.51|90.06|88.66|89.83|88.43|103
1645880400000|2022-02-26 13:00:00|89.94|88.54|89.57|88.17|90.06|88.66|89.57|88.17|116
1645880700000|2022-02-26 13:05:00|89.56|88.16|90.23|88.83|90.28|88.88|89.56|88.16|116
1645881000000|2022-02-26 13:10:00|90.24|88.84|90.39|88.99|90.45|89.05|90.17|88.77|161
1645881300000|2022-02-26 13:15:00|90.4|89|90.37|88.97|90.45|89.05|90.2|88.8|164
1645881600000|2022-02-26 13:20:00|90.36|88.96|90.37|88.97|90.37|88.97|90.24|88.84|103
1645881900000|2022-02-26 13:25:00|90.35|88.95|90.36|88.96|90.57|89.17|90.24|88.84|120
1645882200000|2022-02-26 13:30:00|90.35|88.95|90.34|88.94|90.51|89.11|90.25|88.85|109
1645882500000|2022-02-26 13:35:00|90.35|88.95|90.34|88.94|90.37|88.97|90.18|88.78|112
1645882800000|2022-02-26 13:40:00|90.35|88.95|90.36|88.96|90.44|89.04|90.33|88.93|66
1645883100000|2022-02-26 13:45:00|90.35|88.95|90.38|88.98|90.65|89.25|90.28|88.88|100
1645883400000|2022-02-26 13:50:00|90.34|88.94|90.37|88.97|90.37|88.97|90.04|88.64|113
1645883700000|2022-02-26 13:55:00|90.39|88.99|90.35|88.95|90.42|89.02|90.22|88.82|79
1645884000000|2022-02-26 14:00:00|90.34|88.94|90.6|89.2|90.63|89.23|90.19|88.79|110
1645884300000|2022-02-26 14:05:00|90.58|89.18|90.5|89.1|90.62|89.22|90.41|89.01|78
1645884600000|2022-02-26 14:10:00|90.49|89.09|90.06|88.66|90.49|89.09|90.06|88.66|87
1645884900000|2022-02-26 14:15:00|90.07|88.67|90.17|88.77|90.18|88.78|89.83|88.43|168
1645885200000|2022-02-26 14:20:00|90.16|88.76|90.2|88.8|90.32|88.92|89.89|88.49|111
1645885500000|2022-02-26 14:25:00|90.19|88.79|90.31|88.91|90.36|88.96|90.08|88.68|89
1645885800000|2022-02-26 14:30:00|90.32|88.92|90.63|89.23|90.72|89.32|90.22|88.82|153
1645886100000|2022-02-26 14:35:00|90.6|89.2|90.39|88.99|90.64|89.24|90.34|88.94|168
1645886400000|2022-02-26 14:40:00|90.4|89|90.14|88.74|90.46|89.06|90.14|88.74|120
1645886700000|2022-02-26 14:45:00|90.13|88.73|90.29|88.89|90.33|88.93|90.04|88.64|94
1645887000000|2022-02-26 14:50:00|90.3|88.9|90.28|88.88|90.31|88.91|90.18|88.78|62
1645887300000|2022-02-26 14:55:00|90.27|88.87|90.34|88.94|90.45|89.05|90.27|88.87|92
1645887600000|2022-02-26 15:00:00|90.35|88.95|90.47|89.07|90.47|89.07|90.31|88.91|61
1645887900000|2022-02-26 15:05:00|90.46|89.06|91.12|89.72|91.17|89.77|90.46|89.06|151
1645888200000|2022-02-26 15:10:00|91.11|89.71|90.64|89.24|91.13|89.73|90.59|89.19|112
1645888500000|2022-02-26 15:15:00|90.62|89.22|90.76|89.36|90.79|89.39|90.59|89.19|96
1645888800000|2022-02-26 15:20:00|90.78|89.38|90.86|89.46|90.93|89.53|90.68|89.28|105
1645889100000|2022-02-26 15:25:00|90.87|89.47|91.06|89.66|91.11|89.71|90.85|89.45|100
1645889400000|2022-02-26 15:30:00|91.08|89.68|91.15|89.75|91.15|89.75|90.88|89.48|85
1645889700000|2022-02-26 15:35:00|91.16|89.76|91.25|89.85|91.39|89.99|91.06|89.66|92
1645890000000|2022-02-26 15:40:00|91.26|89.86|90.86|89.46|91.26|89.86|90.81|89.41|88
1645890300000|2022-02-26 15:45:00|90.87|89.47|90.8|89.4|90.96|89.56|90.76|89.36|94
1645890600000|2022-02-26 15:50:00|90.81|89.41|90.68|89.28|90.81|89.41|90.68|89.28|70
1645890900000|2022-02-26 15:55:00|90.69|89.29|90.47|89.07|90.71|89.31|90.4|89|62
1645891200000|2022-02-26 16:00:00|90.48|89.08|90.78|89.38|90.78|89.38|90.38|88.98|93
1645891500000|2022-02-26 16:05:00|90.79|89.39|90.96|89.56|91|89.6|90.79|89.39|75
1645891800000|2022-02-26 16:10:00|90.97|89.57|90.87|89.47|91.08|89.68|90.86|89.46|69
1645892100000|2022-02-26 16:15:00|90.88|89.48|90.68|89.28|90.88|89.48|90.67|89.27|65
1645892400000|2022-02-26 16:20:00|90.69|89.29|90.79|89.39|90.87|89.47|90.68|89.28|76
1645892700000|2022-02-26 16:25:00|90.78|89.38|90.57|89.17|90.79|89.39|90.47|89.07|90
1645893000000|2022-02-26 16:30:00|90.58|89.18|90.31|88.91|90.58|89.18|90.18|88.78|86
1645893300000|2022-02-26 16:35:00|90.3|88.9|90.16|88.76|90.31|88.91|89.98|88.58|119
1645893600000|2022-02-26 16:40:00|90.15|88.75|90.27|88.87|90.31|88.91|90.14|88.74|64
1645893900000|2022-02-26 16:45:00|90.29|88.89|90.3|88.9|90.34|88.94|89.93|88.53|116
1645894200000|2022-02-26 16:50:00|90.29|88.89|90.19|88.79|90.43|89.03|90.16|88.76|126
1645894500000|2022-02-26 16:55:00|90.2|88.8|90.38|88.98|90.45|89.05|90.2|88.8|67
1645894800000|2022-02-26 17:00:00|90.37|88.97|90.43|89.03|90.57|89.17|90.18|88.78|97
1645895100000|2022-02-26 17:05:00|90.4|89|90.47|89.07|90.56|89.16|90.36|88.96|89
1645895400000|2022-02-26 17:10:00|90.5|89.1|90.66|89.26|90.68|89.28|90.38|88.98|88
1645895700000|2022-02-26 17:15:00|90.65|89.25|90.73|89.33|90.74|89.34|90.47|89.07|67
1645896000000|2022-02-26 17:20:00|90.74|89.34|90.82|89.42|90.94|89.54|90.74|89.34|103
1645896300000|2022-02-26 17:25:00|90.83|89.43|90.29|88.89|90.88|89.48|90.29|88.89|83
1645896600000|2022-02-26 17:30:00|90.3|88.9|90.22|88.82|90.45|89.05|90.17|88.77|84
1645896900000|2022-02-26 17:35:00|90.2|88.8|90.64|89.24|90.64|89.24|90.2|88.8|76
1645897200000|2022-02-26 17:40:00|90.65|89.25|90.68|89.28|90.69|89.29|90.59|89.19|48
1645897500000|2022-02-26 17:45:00|90.69|89.29|90.81|89.41|90.86|89.46|90.66|89.26|92
1645897800000|2022-02-26 17:50:00|90.82|89.42|90.71|89.31|90.82|89.42|90.66|89.26|57
1645898100000|2022-02-26 17:55:00|90.72|89.32|90.75|89.35|90.81|89.41|90.67|89.27|59
1645898400000|2022-02-26 18:00:00|90.76|89.36|90.59|89.19|90.78|89.38|90.55|89.15|82
1645898700000|2022-02-26 18:05:00|90.58|89.18|90.47|89.07|90.61|89.21|90.37|88.97|116
1645899000000|2022-02-26 18:10:00|90.45|89.05|90.15|88.75|90.49|89.09|90.15|88.75|52
1645899300000|2022-02-26 18:15:00|90.13|88.73|89.39|87.99|90.13|88.73|89.36|87.96|144
1645899600000|2022-02-26 18:20:00|89.41|88.01|89.36|87.96|89.52|88.12|89.24|87.84|123
1645899900000|2022-02-26 18:25:00|89.35|87.95|89.5|88.1|89.6|88.2|89.35|87.95|59
1645900200000|2022-02-26 18:30:00|89.51|88.11|89.74|88.34|89.74|88.34|89.27|87.87|103
1645900500000|2022-02-26 18:35:00|89.7|88.3|89.51|88.11|89.7|88.3|89.5|88.1|57
1645900800000|2022-02-26 18:40:00|89.5|88.1|89.59|88.19|89.66|88.26|89.48|88.08|51
1645901100000|2022-02-26 18:45:00|89.6|88.2|89.97|88.57|90.02|88.62|89.59|88.19|90
1645901400000|2022-02-26 18:50:00|89.98|88.58|90.22|88.82|90.27|88.87|89.9|88.5|74
1645901700000|2022-02-26 18:55:00|90.23|88.83|90.25|88.85|90.25|88.85|90.03|88.63|68
1645902000000|2022-02-26 19:00:00|90.27|88.87|90.75|89.35|90.75|89.35|90.26|88.86|156
1645902300000|2022-02-26 19:05:00|90.74|89.34|90.61|89.21|90.76|89.36|90.58|89.18|141
1645902600000|2022-02-26 19:10:00|90.62|89.22|90.46|89.06|90.62|89.22|90.31|88.91|152
1645902900000|2022-02-26 19:15:00|90.47|89.07|90.64|89.24|90.73|89.33|90.47|89.07|103
1645903200000|2022-02-26 19:20:00|90.63|89.23|90.5|89.1|90.63|89.23|90.41|89.01|93
1645903500000|2022-02-26 19:25:00|90.49|89.09|90.66|89.26|90.85|89.45|90.4|89|153
1645903800000|2022-02-26 19:30:00|90.67|89.27|90.68|89.28|90.74|89.34|90.56|89.16|71
1645904100000|2022-02-26 19:35:00|90.67|89.27|90.79|89.39|90.85|89.45|90.66|89.26|77
1645904400000|2022-02-26 19:40:00|90.77|89.37|90.65|89.25|90.77|89.37|90.51|89.11|58
1645904700000|2022-02-26 19:45:00|90.64|89.24|90.35|88.95|90.65|89.25|90.26|88.86|103
1645905000000|2022-02-26 19:50:00|90.38|88.98|90.39|88.99|90.42|89.02|90.24|88.84|90
1645905300000|2022-02-26 19:55:00|90.38|88.98|90.29|88.89|90.41|89.01|90.26|88.86|68
1645905600000|2022-02-26 20:00:00|90.28|88.88|90.36|88.96|90.48|89.08|90.28|88.88|87
1645905900000|2022-02-26 20:05:00|90.35|88.95|90.31|88.91|90.35|88.95|90.15|88.75|70
1645906200000|2022-02-26 20:10:00|90.32|88.92|90.24|88.84|90.32|88.92|90.16|88.76|78
1645906500000|2022-02-26 20:15:00|90.22|88.82|90.46|89.06|90.46|89.06|90.18|88.78|37
1645906800000|2022-02-26 20:20:00|90.47|89.07|90.45|89.05|90.53|89.13|90.37|88.97|54
1645907100000|2022-02-26 20:25:00|90.44|89.04|90.69|89.29|90.77|89.37|90.38|88.98|81
1645907400000|2022-02-26 20:30:00|90.7|89.3|90.66|89.26|90.74|89.34|90.59|89.19|65
1645907700000|2022-02-26 20:35:00|90.67|89.27|90.64|89.24|90.7|89.3|90.58|89.18|38
1645908000000|2022-02-26 20:40:00|90.62|89.22|90.66|89.26|90.71|89.31|90.56|89.16|46
1645908300000|2022-02-26 20:45:00|90.65|89.25|90.66|89.26|90.84|89.44|90.59|89.19|65
1645908600000|2022-02-26 20:50:00|90.65|89.25|90.83|89.43|90.83|89.43|90.55|89.15|61
1645908900000|2022-02-26 20:55:00|90.84|89.44|90.39|88.99|90.84|89.44|90.39|88.99|67
1645909200000|2022-02-26 21:00:00|90.38|88.98|90.46|89.06|90.47|89.07|90.27|88.87|84
1645909500000|2022-02-26 21:05:00|90.47|89.07|90.57|89.17|90.57|89.17|90.38|88.98|52
1645909800000|2022-02-26 21:10:00|90.6|89.2|90.85|89.45|90.93|89.53|90.6|89.2|90
1645910100000|2022-02-26 21:15:00|90.86|89.46|90.86|89.46|90.91|89.51|90.76|89.36|107
1645910400000|2022-02-26 21:20:00|90.85|89.45|90.99|89.59|91.1|89.7|90.85|89.45|161
1645910700000|2022-02-26 21:25:00|91|89.6|91.13|89.73|91.17|89.77|90.99|89.59|58
1645911000000|2022-02-26 21:30:00|91.14|89.74|91|89.6|91.22|89.82|90.91|89.51|130
1645911300000|2022-02-26 21:35:00|90.99|89.59|90.94|89.54|91|89.6|90.81|89.41|62
1645911600000|2022-02-26 21:40:00|90.95|89.55|90.98|89.58|91.06|89.66|90.94|89.54|59
1645911900000|2022-02-26 21:45:00|90.96|89.56|90.83|89.43|90.97|89.57|90.55|89.15|104
1645912200000|2022-02-26 21:50:00|90.82|89.42|90.76|89.36|90.82|89.42|90.7|89.3|67
1645912500000|2022-02-26 21:55:00|90.77|89.37|90.98|89.58|91|89.6|90.77|89.37|62
1645912800000|2022-02-26 22:00:00|90.99|89.59|90.77|89.37|91.07|89.67|90.59|89.19|139
1645913100000|2022-02-26 22:05:00|90.78|89.38|90.85|89.45|90.85|89.45|90.65|89.25|51
1645913400000|2022-02-26 22:10:00|90.87|89.47|90.91|89.51|91.01|89.61|90.86|89.46|49
1645913700000|2022-02-26 22:15:00|90.9|89.5|90.18|88.78|90.92|89.52|90.06|88.66|150
1645914000000|2022-02-26 22:20:00|90.21|88.81|90.39|88.99|90.4|89|90.07|88.67|68
1645914300000|2022-02-26 22:25:00|90.41|89.01|90.45|89.05|90.46|89.06|90.29|88.89|70
1645914600000|2022-02-26 22:30:00|90.46|89.06|90.74|89.34|90.75|89.35|90.45|89.05|46
1645914900000|2022-02-26 22:35:00|90.75|89.35|90.84|89.44|90.84|89.44|90.75|89.35|14
1645915200000|2022-02-26 22:40:00|90.66|89.26|90.47|89.07|90.7|89.3|90.44|89.04|42
1645915500000|2022-02-26 22:45:00|90.46|89.06|90.58|89.18|90.65|89.25|90.46|89.06|42
1645915800000|2022-02-26 22:50:00|90.57|89.17|90.5|89.1|90.67|89.27|90.49|89.09|52
1645916100000|2022-02-26 22:55:00|90.49|89.09|90.21|88.81|90.5|89.1|89.98|88.58|93
1645916400000|2022-02-26 23:00:00|90.2|88.8|89.53|88.13|90.2|88.8|89.42|88.02|112
1645916700000|2022-02-26 23:05:00|89.49|88.09|89.55|88.15|89.63|88.23|89.41|88.01|112
1645917000000|2022-02-26 23:10:00|89.51|88.11|89.7|88.3|89.84|88.44|89.5|88.1|130
1645917300000|2022-02-26 23:15:00|89.72|88.32|89.84|88.44|89.97|88.57|89.71|88.31|98
1645917600000|2022-02-26 23:20:00|89.83|88.43|89.66|88.26|90.04|88.64|89.65|88.25|87
1645917900000|2022-02-26 23:25:00|89.67|88.27|89.49|88.09|89.75|88.35|89.43|88.03|165
1645918200000|2022-02-26 23:30:00|89.46|88.06|89.37|87.97|89.5|88.1|89.15|87.75|115
1645918500000|2022-02-26 23:35:00|89.36|87.96|89.28|87.88|89.46|88.06|89.28|87.88|87
1645918800000|2022-02-26 23:40:00|89.27|87.87|89.08|87.68|89.27|87.87|88.97|87.57|108
1645919100000|2022-02-26 23:45:00|89.1|87.7|88.99|87.59|89.26|87.86|88.98|87.58|113
1645919400000|2022-02-26 23:50:00|88.98|87.58|89.24|87.84|89.24|87.84|88.88|87.48|106
1645919700000|2022-02-26 23:55:00|89.25|87.85|89.38|87.98|89.56|88.16|89.25|87.85|96
1645920000000|2022-02-27 00:00:00|89.37|87.97|89.04|87.64|89.43|88.03|88.97|87.57|152
1645920300000|2022-02-27 00:05:00|89.05|87.65|89.07|87.67|89.25|87.85|88.88|87.48|157
1645920600000|2022-02-27 00:10:00|89.06|87.66|89.37|87.97|89.43|88.03|89.05|87.65|90
1645920900000|2022-02-27 00:15:00|89.38|87.98|89.35|87.95|89.47|88.07|89.26|87.86|74
1645921200000|2022-02-27 00:20:00|89.34|87.94|88.98|87.58|89.35|87.95|88.97|87.57|117
1645921500000|2022-02-27 00:25:00|88.97|87.57|88.06|86.66|88.98|87.58|88.04|86.64|153
1645921800000|2022-02-27 00:30:00|88.05|86.65|87.78|86.38|88.05|86.65|87.25|85.85|248
1645922100000|2022-02-27 00:35:00|87.79|86.39|86.79|85.39|87.93|86.53|86.76|85.36|197
1645922400000|2022-02-27 00:40:00|86.78|85.38|87.25|85.85|87.34|85.94|86.78|85.38|220
1645922700000|2022-02-27 00:45:00|87.26|85.86|87.16|85.76|87.26|85.86|86.91|85.51|184
1645923000000|2022-02-27 00:50:00|87.15|85.75|87.43|86.03|87.65|86.25|87.15|85.75|120
1645923300000|2022-02-27 00:55:00|87.44|86.04|87.24|85.84|87.64|86.24|87.17|85.77|116
1645923600000|2022-02-27 01:00:00|87.23|85.83|87|85.6|87.54|86.14|87|85.6|193
1645923900000|2022-02-27 01:05:00|86.99|85.59|86.51|85.11|87.04|85.64|86.36|84.96|269
1645924200000|2022-02-27 01:10:00|86.49|85.09|86.73|85.33|86.73|85.33|86.26|84.86|191
1645924500000|2022-02-27 01:15:00|86.72|85.32|87.36|85.96|87.44|86.04|86.65|85.25|154
1645924800000|2022-02-27 01:20:00|87.35|85.95|87.35|85.95|87.53|86.13|87.28|85.88|119
1645925100000|2022-02-27 01:25:00|87.36|85.96|86.48|85.08|87.45|86.05|86.48|85.08|151
1645925400000|2022-02-27 01:30:00|86.52|85.12|86.96|85.56|87.02|85.62|86.5|85.1|148
1645925700000|2022-02-27 01:35:00|86.95|85.55|86.74|85.34|87.03|85.63|86.54|85.14|182
1645926000000|2022-02-27 01:40:00|86.72|85.32|86.94|85.54|86.95|85.55|86.72|85.32|103
1645926300000|2022-02-27 01:45:00|86.95|85.55|87.03|85.63|87.15|85.75|86.89|85.49|121
1645926600000|2022-02-27 01:50:00|87.04|85.64|86.65|85.25|87.04|85.64|86.54|85.14|134
1645926900000|2022-02-27 01:55:00|86.64|85.24|85.96|84.56|86.82|85.42|85.94|84.54|164
1645927200000|2022-02-27 02:00:00|85.99|84.59|86.48|85.08|86.54|85.14|85.84|84.44|184
1645927500000|2022-02-27 02:05:00|86.47|85.07|86.77|85.37|86.77|85.37|86.46|85.06|149
1645927800000|2022-02-27 02:10:00|86.76|85.36|86.88|85.48|86.89|85.49|86.65|85.25|75
1645928100000|2022-02-27 02:15:00|86.89|85.49|86.79|85.39|87.04|85.64|86.6|85.2|169
1645928400000|2022-02-27 02:20:00|86.8|85.4|86.52|85.12|86.8|85.4|86.41|85.01|122
1645928700000|2022-02-27 02:25:00|86.5|85.1|86.76|85.36|86.76|85.36|86.46|85.06|122
1645929000000|2022-02-27 02:30:00|86.77|85.37|86.93|85.53|86.95|85.55|86.69|85.29|118
1645929300000|2022-02-27 02:35:00|86.94|85.54|86.85|85.45|86.94|85.54|86.79|85.39|64
1645929600000|2022-02-27 02:40:00|86.86|85.46|86.85|85.45|86.87|85.47|86.73|85.33|57
1645929900000|2022-02-27 02:45:00|86.84|85.44|86.88|85.48|86.89|85.49|86.66|85.26|70
1645930200000|2022-02-27 02:50:00|86.89|85.49|86.84|85.44|86.9|85.5|86.71|85.31|66
1645930500000|2022-02-27 02:55:00|86.85|85.45|86.83|85.43|87.02|85.62|86.81|85.41|66
1645930800000|2022-02-27 03:00:00|86.8|85.4|86.92|85.52|86.95|85.55|86.73|85.33|115
1645931100000|2022-02-27 03:05:00|86.94|85.54|86.95|85.55|87.04|85.64|86.89|85.49|99
1645931400000|2022-02-27 03:10:00|86.96|85.56|87.06|85.66|87.13|85.73|86.93|85.53|78
1645931700000|2022-02-27 03:15:00|87.05|85.65|87.06|85.66|87.12|85.72|87.05|85.65|47
1645932000000|2022-02-27 03:20:00|87.07|85.67|87.33|85.93|87.42|86.02|87.07|85.67|91
1645932300000|2022-02-27 03:25:00|87.32|85.92|87.36|85.96|87.53|86.13|87.29|85.89|87
1645932600000|2022-02-27 03:30:00|87.37|85.97|87.28|85.88|87.47|86.07|87.27|85.87|83
1645932900000|2022-02-27 03:35:00|87.27|85.87|87.23|85.83|87.3|85.9|87.15|85.75|72
1645933200000|2022-02-27 03:40:00|87.24|85.84|87.15|85.75|87.24|85.84|87.09|85.69|157
1645933500000|2022-02-27 03:45:00|87.16|85.76|87.06|85.66|87.18|85.78|86.97|85.57|69
1645933800000|2022-02-27 03:50:00|87.07|85.67|87.06|85.66|87.09|85.69|86.94|85.54|69
1645934100000|2022-02-27 03:55:00|87.07|85.67|87.02|85.62|87.07|85.67|86.98|85.58|76
1645934400000|2022-02-27 04:00:00|87.01|85.61|86.87|85.47|87.02|85.62|86.65|85.25|122
1645934700000|2022-02-27 04:05:00|86.86|85.46|86.91|85.51|86.96|85.56|86.74|85.34|71
1645935000000|2022-02-27 04:10:00|86.92|85.52|87.18|85.78|87.2|85.8|86.92|85.52|48
1645935300000|2022-02-27 04:15:00|87.19|85.79|86.88|85.48|87.2|85.8|86.85|85.45|94
1645935600000|2022-02-27 04:20:00|86.87|85.47|86.95|85.55|87.04|85.64|86.87|85.47|70
1645935900000|2022-02-27 04:25:00|86.96|85.56|87.41|86.01|87.41|86.01|86.96|85.56|88
1645936200000|2022-02-27 04:30:00|87.42|86.02|87.25|85.85|87.44|86.04|87.23|85.83|61
1645936500000|2022-02-27 04:35:00|87.24|85.84|87.26|85.86|87.27|85.87|87.11|85.71|57
1645936800000|2022-02-27 04:40:00|87.25|85.85|87.16|85.76|87.25|85.85|87.13|85.73|58
1645937100000|2022-02-27 04:45:00|87.17|85.77|87|85.6|87.25|85.85|86.99|85.59|66
1645937400000|2022-02-27 04:50:00|87.01|85.61|86.86|85.46|87.04|85.64|86.75|85.35|98
1645937700000|2022-02-27 04:55:00|86.85|85.45|87.05|85.65|87.08|85.68|86.8|85.4|60
1645938000000|2022-02-27 05:00:00|87.04|85.64|86.88|85.48|87.11|85.71|86.75|85.35|73
1645938300000|2022-02-27 05:05:00|86.87|85.47|87.22|85.82|87.22|85.82|86.86|85.46|69
1645938600000|2022-02-27 05:10:00|87.23|85.83|87.26|85.86|87.4|86|87.14|85.74|86
1645938900000|2022-02-27 05:15:00|87.27|85.87|87.34|85.94|87.53|86.13|87.27|85.87|84
1645939200000|2022-02-27 05:20:00|87.33|85.93|87.52|86.12|87.53|86.13|87.26|85.86|71
1645939500000|2022-02-27 05:25:00|87.51|86.11|87.4|86|87.63|86.23|87.38|85.98|104
1645939800000|2022-02-27 05:30:00|87.41|86.01|87.48|86.08|87.5|86.1|87.37|85.97|80
1645940100000|2022-02-27 05:35:00|87.49|86.09|87.87|86.47|87.88|86.48|87.46|86.06|110
1645940400000|2022-02-27 05:40:00|87.86|86.46|87.93|86.53|88.03|86.63|87.83|86.43|74
1645940700000|2022-02-27 05:45:00|87.94|86.54|87.9|86.5|88.23|86.83|87.87|86.47|112
1645941000000|2022-02-27 05:50:00|87.91|86.51|87.74|86.34|88.03|86.63|87.68|86.28|92
1645941300000|2022-02-27 05:55:00|87.72|86.32|87.7|86.3|87.84|86.44|87.58|86.18|88
1645941600000|2022-02-27 06:00:00|87.69|86.29|87.95|86.55|87.98|86.58|87.68|86.28|69
1645941900000|2022-02-27 06:05:00|87.94|86.54|88.29|86.89|88.35|86.95|87.94|86.54|112
1645942200000|2022-02-27 06:10:00|88.3|86.9|88.17|86.77|88.34|86.94|88.15|86.75|77
1645942500000|2022-02-27 06:15:00|88.16|86.76|88.07|86.67|88.17|86.77|87.98|86.58|79
1645942800000|2022-02-27 06:20:00|88.08|86.68|88.12|86.72|88.13|86.73|87.89|86.49|81
1645943100000|2022-02-27 06:25:00|88.13|86.73|88.04|86.64|88.33|86.93|88.04|86.64|115
1645943400000|2022-02-27 06:30:00|88.05|86.65|88.42|87.02|88.44|87.04|88.05|86.65|90
1645943700000|2022-02-27 06:35:00|88.43|87.03|88.54|87.14|88.72|87.32|88.43|87.03|109
1645944000000|2022-02-27 06:40:00|88.55|87.15|88.56|87.16|88.67|87.27|88.55|87.15|72
1645944300000|2022-02-27 06:45:00|88.55|87.15|88.64|87.24|88.67|87.27|88.47|87.07|71
1645944600000|2022-02-27 06:50:00|88.63|87.23|88.72|87.32|88.72|87.32|88.62|87.22|65
1645944900000|2022-02-27 06:55:00|88.71|87.31|88.74|87.34|89.04|87.64|88.65|87.25|118
1645945200000|2022-02-27 07:00:00|88.76|87.36|88.97|87.57|89.04|87.64|88.75|87.35|92
1645945500000|2022-02-27 07:05:00|88.96|87.56|88.75|87.35|89.01|87.61|88.69|87.29|63
1645945800000|2022-02-27 07:10:00|88.77|87.37|88.75|87.35|88.87|87.47|88.66|87.26|71
1645946100000|2022-02-27 07:15:00|88.76|87.36|88.9|87.5|88.9|87.5|88.74|87.34|58
1645946400000|2022-02-27 07:20:00|88.89|87.49|89.05|87.65|89.05|87.65|88.87|87.47|62
1645946700000|2022-02-27 07:25:00|89.04|87.64|88.8|87.4|89.05|87.65|88.77|87.37|77
1645947000000|2022-02-27 07:30:00|88.81|87.41|88.91|87.51|88.92|87.52|88.65|87.25|68
1645947300000|2022-02-27 07:35:00|88.94|87.54|88.87|87.47|89.03|87.63|88.86|87.46|78
1645947600000|2022-02-27 07:40:00|88.88|87.48|88.84|87.44|88.88|87.48|88.67|87.27|49
1645947900000|2022-02-27 07:45:00|88.85|87.45|88.69|87.29|88.93|87.53|88.68|87.28|89
1645948200000|2022-02-27 07:50:00|88.68|87.28|88.75|87.35|88.79|87.39|88.66|87.26|54
1645948500000|2022-02-27 07:55:00|88.74|87.34|88.59|87.19|88.77|87.37|88.58|87.18|47
1645948800000|2022-02-27 08:00:00|88.56|87.16|88.59|87.19|88.69|87.29|88.49|87.09|74
1645949100000|2022-02-27 08:05:00|88.58|87.18|88.24|86.84|88.59|87.19|88.17|86.77|113
1645949400000|2022-02-27 08:10:00|88.22|86.82|88.48|87.08|88.48|87.08|88.17|86.77|89
1645949700000|2022-02-27 08:15:00|88.47|87.07|88.07|86.67|88.48|87.08|88.03|86.63|75
1645950000000|2022-02-27 08:20:00|88.09|86.69|88.25|86.85|88.3|86.9|88.09|86.69|89
1645950300000|2022-02-27 08:25:00|88.26|86.86|88.7|87.3|88.84|87.44|88.25|86.85|95
1645950600000|2022-02-27 08:30:00|88.68|87.28|89.35|87.95|89.38|87.98|88.68|87.28|118
1645950900000|2022-02-27 08:35:00|89.34|87.94|88.98|87.58|89.34|87.94|88.79|87.39|133
1645951200000|2022-02-27 08:40:00|88.97|87.57|88.4|87|88.98|87.58|88.28|86.88|167
1645951500000|2022-02-27 08:45:00|88.39|86.99|89.05|87.65|89.16|87.76|88.34|86.94|158
1645951800000|2022-02-27 08:50:00|89.06|87.66|88.87|87.47|89.16|87.76|88.87|87.47|149
1645952100000|2022-02-27 08:55:00|88.88|87.48|88.93|87.53|89.04|87.64|88.81|87.41|88
1645952400000|2022-02-27 09:00:00|88.94|87.54|88.76|87.36|89.14|87.74|88.76|87.36|132
1645952700000|2022-02-27 09:05:00|88.77|87.37|89.13|87.73|89.22|87.82|88.77|87.37|94
1645953000000|2022-02-27 09:10:00|89.11|87.71|89.35|87.95|89.35|87.95|88.94|87.54|158
1645953300000|2022-02-27 09:15:00|89.34|87.94|89.49|88.09|89.71|88.31|89.16|87.76|179
1645953600000|2022-02-27 09:20:00|89.5|88.1|89.42|88.02|89.63|88.23|89.34|87.94|162
1645953900000|2022-02-27 09:25:00|89.43|88.03|89.23|87.83|89.44|88.04|89.19|87.79|91
1645954200000|2022-02-27 09:30:00|89.24|87.84|89.06|87.66|89.25|87.85|89.06|87.66|83
1645954500000|2022-02-27 09:35:00|89.04|87.64|89.18|87.78|89.25|87.85|88.96|87.56|94
1645954800000|2022-02-27 09:40:00|89.19|87.79|89.11|87.71|89.27|87.87|89.07|87.67|111
1645955100000|2022-02-27 09:45:00|89.1|87.7|89.37|87.97|89.37|87.97|89.04|87.64|87
1645955400000|2022-02-27 09:50:00|89.38|87.98|89.41|88.01|89.61|88.21|89.36|87.96|96
1645955700000|2022-02-27 09:55:00|89.43|88.03|89.63|88.23|89.64|88.24|89.38|87.98|115
1645956000000|2022-02-27 10:00:00|89.64|88.24|89.61|88.21|89.73|88.33|89.56|88.16|58
1645956300000|2022-02-27 10:05:00|89.6|88.2|89.59|88.19|89.69|88.29|89.5|88.1|81
1645956600000|2022-02-27 10:10:00|89.61|88.21|89.6|88.2|89.61|88.21|89.39|87.99|86
1645956900000|2022-02-27 10:15:00|89.59|88.19|89.26|87.86|89.6|88.2|89.26|87.86|60
1645957200000|2022-02-27 10:20:00|89.27|87.87|89.35|87.95|89.36|87.96|89.18|87.78|53
1645957500000|2022-02-27 10:25:00|89.36|87.96|89.67|88.27|89.73|88.33|89.36|87.96|93
1645957800000|2022-02-27 10:30:00|89.68|88.28|89.56|88.16|89.83|88.43|89.47|88.07|81
1645958100000|2022-02-27 10:35:00|89.58|88.18|89.64|88.24|89.67|88.27|89.56|88.16|45
1645958400000|2022-02-27 10:40:00|89.63|88.23|90.34|88.94|90.35|88.95|89.55|88.15|122
1645958700000|2022-02-27 10:45:00|90.37|88.97|90.86|89.46|90.95|89.55|90.23|88.83|171
1645959000000|2022-02-27 10:50:00|90.87|89.47|90.58|89.18|90.96|89.56|90.53|89.13|167
1645959300000|2022-02-27 10:55:00|90.57|89.17|90.55|89.15|90.64|89.24|90.3|88.9|132
1645959600000|2022-02-27 11:00:00|90.56|89.16|90.36|88.96|90.76|89.36|90.36|88.96|114
1645959900000|2022-02-27 11:05:00|90.37|88.97|90.38|88.98|90.52|89.12|90.27|88.87|99
1645960200000|2022-02-27 11:10:00|90.37|88.97|90.45|89.05|90.54|89.14|90.35|88.95|83
1645960500000|2022-02-27 11:15:00|90.46|89.06|90.39|88.99|90.47|89.07|89.95|88.55|125
1645960800000|2022-02-27 11:20:00|90.38|88.98|90.65|89.25|90.65|89.25|90.34|88.94|119
1645961100000|2022-02-27 11:25:00|90.66|89.26|91.2|89.8|91.39|89.99|90.66|89.26|201
1645961400000|2022-02-27 11:30:00|91.21|89.81|90.94|89.54|91.21|89.81|90.77|89.37|137
1645961700000|2022-02-27 11:35:00|90.95|89.55|90.88|89.48|90.97|89.57|90.79|89.39|107
1645962000000|2022-02-27 11:40:00|90.87|89.47|90.68|89.28|90.87|89.47|90.59|89.19|111
1645962300000|2022-02-27 11:45:00|90.69|89.29|90.93|89.53|90.93|89.53|90.68|89.28|109
1645962600000|2022-02-27 11:50:00|90.94|89.54|90.95|89.55|91.04|89.64|90.87|89.47|92
1645962900000|2022-02-27 11:55:00|90.94|89.54|90.95|89.55|91.03|89.63|90.86|89.46|92
1645963200000|2022-02-27 12:00:00|90.96|89.56|91.16|89.76|91.24|89.84|90.96|89.56|108
1645963500000|2022-02-27 12:05:00|91.15|89.75|91.06|89.66|91.33|89.93|91.06|89.66|106
1645963800000|2022-02-27 12:10:00|91.07|89.67|90.7|89.3|91.11|89.71|90.57|89.17|132
1645964100000|2022-02-27 12:15:00|90.69|89.29|90.59|89.19|90.8|89.4|90.53|89.13|115
1645964400000|2022-02-27 12:20:00|90.58|89.18|90.84|89.44|90.86|89.46|90.49|89.09|119
1645964700000|2022-02-27 12:25:00|90.83|89.43|90.61|89.21|90.9|89.5|90.6|89.2|124
1645965000000|2022-02-27 12:30:00|90.6|89.2|90.78|89.38|90.78|89.38|90.55|89.15|94
1645965300000|2022-02-27 12:35:00|90.79|89.39|90.9|89.5|90.95|89.55|90.78|89.38|81
1645965600000|2022-02-27 12:40:00|90.91|89.51|90.97|89.57|91.04|89.64|90.89|89.49|78
1645965900000|2022-02-27 12:45:00|90.98|89.58|91.38|89.98|91.38|89.98|90.94|89.54|141
1645966200000|2022-02-27 12:50:00|91.39|89.99|92.07|90.67|92.14|90.74|91.34|89.94|179
1645966500000|2022-02-27 12:55:00|92.08|90.68|91.93|90.53|92.11|90.71|91.66|90.26|144
1645966800000|2022-02-27 13:00:00|91.94|90.54|91.67|90.27|92.01|90.61|91.58|90.18|142
1645967100000|2022-02-27 13:05:00|91.69|90.29|91.68|90.28|91.93|90.53|91.61|90.21|110
1645967400000|2022-02-27 13:10:00|91.67|90.27|91.97|90.57|91.98|90.58|91.61|90.21|122
1645967700000|2022-02-27 13:15:00|91.96|90.56|91.75|90.35|92.06|90.66|91.72|90.32|144
1645968000000|2022-02-27 13:20:00|91.76|90.36|91.86|90.46|91.87|90.47|91.67|90.27|93
1645968300000|2022-02-27 13:25:00|91.89|90.49|91.55|90.15|91.93|90.53|91.52|90.12|108
1645968600000|2022-02-27 13:30:00|91.56|90.16|90.58|89.18|91.64|90.24|90.58|89.18|167
1645968900000|2022-02-27 13:35:00|90.57|89.17|89.99|88.59|90.65|89.25|89.88|88.48|279
1645969200000|2022-02-27 13:40:00|89.98|88.58|89.19|87.79|90.06|88.66|89.19|87.79|264
1645969500000|2022-02-27 13:45:00|89.2|87.8|89.37|87.97|89.83|88.43|88.55|87.15|386
1645969800000|2022-02-27 13:50:00|89.38|87.98|89.72|88.32|89.93|88.53|89.23|87.83|267
1645970100000|2022-02-27 13:55:00|89.71|88.31|89.83|88.43|90.04|88.64|89.29|87.89|241
1645970400000|2022-02-27 14:00:00|89.86|88.46|89.57|88.17|90.33|88.93|89.46|88.06|296
1645970700000|2022-02-27 14:05:00|89.58|88.18|89.38|87.98|89.68|88.28|89.06|87.66|207
1645971000000|2022-02-27 14:10:00|89.4|88|89.73|88.33|89.73|88.33|89.4|88|172
1645971300000|2022-02-27 14:15:00|89.74|88.34|89.95|88.55|90.15|88.75|89.73|88.33|198
1645971600000|2022-02-27 14:20:00|89.96|88.56|90.18|88.78|90.42|89.02|89.88|88.48|170
1645971900000|2022-02-27 14:25:00|90.19|88.79|89.64|88.24|90.34|88.94|89.64|88.24|164
1645972200000|2022-02-27 14:30:00|89.62|88.22|89.45|88.05|89.86|88.46|89.34|87.94|194
1645972500000|2022-02-27 14:35:00|89.44|88.04|89.39|87.99|89.51|88.11|89.2|87.8|211
1645972800000|2022-02-27 14:40:00|89.38|87.98|89.85|88.45|89.85|88.45|89.37|87.97|154
1645973100000|2022-02-27 14:45:00|89.83|88.43|89.57|88.17|89.94|88.54|89.5|88.1|145
1645973400000|2022-02-27 14:50:00|89.56|88.16|89.18|87.78|89.64|88.24|89.12|87.72|218
1645973700000|2022-02-27 14:55:00|89.19|87.79|89.46|88.06|89.63|88.23|89.14|87.74|172
1645974000000|2022-02-27 15:00:00|89.47|88.07|89.63|88.23|89.67|88.27|89.36|87.96|170
1645974300000|2022-02-27 15:05:00|89.64|88.24|89.66|88.26|89.73|88.33|89.48|88.08|103
1645974600000|2022-02-27 15:10:00|89.67|88.27|89.64|88.24|89.67|88.27|89.47|88.07|97
1645974900000|2022-02-27 15:15:00|89.65|88.25|90.14|88.74|90.15|88.75|89.65|88.25|139
1645975200000|2022-02-27 15:20:00|90.13|88.73|90.52|89.12|90.56|89.16|90.05|88.65|167
1645975500000|2022-02-27 15:25:00|90.51|89.11|90.63|89.23|90.9|89.5|90.42|89.02|232
1645975800000|2022-02-27 15:30:00|90.64|89.24|90.46|89.06|90.75|89.35|90.24|88.84|188
1645976100000|2022-02-27 15:35:00|90.45|89.05|90.25|88.85|90.73|89.33|90.16|88.76|190
1645976400000|2022-02-27 15:40:00|90.24|88.84|90.3|88.9|90.42|89.02|90.1|88.7|151
1645976700000|2022-02-27 15:45:00|90.29|88.89|90.49|89.09|90.53|89.13|90.15|88.75|127
1645977000000|2022-02-27 15:50:00|90.46|89.06|90.73|89.33|90.74|89.34|90.37|88.97|131
1645977300000|2022-02-27 15:55:00|90.7|89.3|90.66|89.26|90.73|89.33|90.52|89.12|135
1645977600000|2022-02-27 16:00:00|90.65|89.25|90.5|89.1|90.8|89.4|90.36|88.96|188
1645977900000|2022-02-27 16:05:00|90.49|89.09|90.16|88.76|90.52|89.12|90.15|88.75|152
1645978200000|2022-02-27 16:10:00|90.15|88.75|89.81|88.41|90.26|88.86|89.78|88.38|139
1645978500000|2022-02-27 16:15:00|89.8|88.4|89.83|88.43|89.96|88.56|89.61|88.21|161
1645978800000|2022-02-27 16:20:00|89.85|88.45|89.95|88.55|89.95|88.55|89.75|88.35|83
1645979100000|2022-02-27 16:25:00|89.94|88.54|89.63|88.23|90.05|88.65|89.59|88.19|166
1645979400000|2022-02-27 16:30:00|89.62|88.22|89.68|88.28|89.77|88.37|89.58|88.18|141
1645979700000|2022-02-27 16:35:00|89.69|88.29|89.82|88.42|89.86|88.46|89.67|88.27|80
1645980000000|2022-02-27 16:40:00|89.83|88.43|89.61|88.21|89.83|88.43|89.61|88.21|62
1645980300000|2022-02-27 16:45:00|89.62|88.22|89.67|88.27|89.75|88.35|89.52|88.12|108
1645980600000|2022-02-27 16:50:00|89.68|88.28|89.68|88.28|89.84|88.44|89.58|88.18|104
1645980900000|2022-02-27 16:55:00|89.69|88.29|89.7|88.3|89.78|88.38|89.66|88.26|100
1645981200000|2022-02-27 17:00:00|89.69|88.29|89.61|88.21|89.73|88.33|89.58|88.18|100
1645981500000|2022-02-27 17:05:00|89.6|88.2|89.67|88.27|89.76|88.36|89.6|88.2|77
1645981800000|2022-02-27 17:10:00|89.68|88.28|89.31|87.91|89.7|88.3|89.31|87.91|100
1645982100000|2022-02-27 17:15:00|89.32|87.92|89.37|87.97|89.46|88.06|89.32|87.92|39
1645982400000|2022-02-27 17:20:00|89.39|87.99|89.32|87.92|89.45|88.05|89.19|87.79|128
1645982700000|2022-02-27 17:25:00|89.31|87.91|89.38|87.98|89.39|87.99|89.19|87.79|78
1645983000000|2022-02-27 17:30:00|89.39|87.99|89.57|88.17|89.66|88.26|89.39|87.99|93
1645983300000|2022-02-27 17:35:00|89.56|88.16|89.44|88.04|89.59|88.19|89.38|87.98|70
1645983600000|2022-02-27 17:40:00|89.45|88.05|89.38|87.98|89.49|88.09|89.34|87.94|82
1645983900000|2022-02-27 17:45:00|89.39|87.99|89.46|88.06|89.48|88.08|89.22|87.82|115
1645984200000|2022-02-27 17:50:00|89.47|88.07|89.31|87.91|89.54|88.14|89.27|87.87|82
1645984500000|2022-02-27 17:55:00|89.3|87.9|89.24|87.84|89.38|87.98|89.23|87.83|68
1645984800000|2022-02-27 18:00:00|89.25|87.85|88.92|87.52|89.34|87.94|88.92|87.52|148
1645985100000|2022-02-27 18:05:00|88.94|87.54|88.87|87.47|89.06|87.66|88.69|87.29|159
1645985400000|2022-02-27 18:10:00|88.88|87.48|88.96|87.56|88.99|87.59|88.72|87.32|75
1645985700000|2022-02-27 18:15:00|88.95|87.55|88.82|87.42|88.96|87.56|88.78|87.38|75
1645986000000|2022-02-27 18:20:00|88.8|87.4|88.99|87.59|89.09|87.69|88.8|87.4|106
1645986300000|2022-02-27 18:25:00|88.98|87.58|88.97|87.57|89|87.6|88.87|87.47|81
1645986600000|2022-02-27 18:30:00|88.96|87.56|88.78|87.38|88.96|87.56|88.73|87.33|91
1645986900000|2022-02-27 18:35:00|88.77|87.37|88.8|87.4|88.86|87.46|88.72|87.32|52
1645987200000|2022-02-27 18:40:00|88.81|87.41|88.68|87.28|88.81|87.41|88.67|87.27|52
1645987500000|2022-02-27 18:45:00|88.66|87.26|88.45|87.05|88.67|87.27|88.38|86.98|110
1645987800000|2022-02-27 18:50:00|88.44|87.04|88.34|86.94|88.47|87.07|88.28|86.88|87
1645988100000|2022-02-27 18:55:00|88.35|86.95|88.26|86.86|88.35|86.95|88.07|86.67|117
1645988400000|2022-02-27 19:00:00|88.27|86.87|88.12|86.72|88.27|86.87|88.01|86.61|167
1645988700000|2022-02-27 19:05:00|88.13|86.73|88.11|86.71|88.14|86.74|88.01|86.61|82
1645989000000|2022-02-27 19:10:00|88.09|86.69|87.87|86.47|88.19|86.79|87.79|86.39|84
1645989300000|2022-02-27 19:15:00|87.86|86.46|87.39|85.99|87.86|86.46|87.33|85.93|199
1645989600000|2022-02-27 19:20:00|87.38|85.98|87.11|85.71|87.5|86.1|87.11|85.71|216
1645989900000|2022-02-27 19:25:00|87.12|85.72|87.13|85.73|87.37|85.97|86.99|85.59|242
1645990200000|2022-02-27 19:30:00|87.15|85.75|86.35|84.95|87.15|85.75|86.35|84.95|229
1645990500000|2022-02-27 19:35:00|86.38|84.98|86.61|85.21|86.7|85.3|86.33|84.93|192
1645990800000|2022-02-27 19:40:00|86.63|85.23|86.81|85.41|86.87|85.47|86.58|85.18|178
1645991100000|2022-02-27 19:45:00|86.78|85.38|86.16|84.76|86.8|85.4|86.13|84.73|216
1645991400000|2022-02-27 19:50:00|86.17|84.77|85.91|84.51|86.23|84.83|85.9|84.5|217
1645991700000|2022-02-27 19:55:00|85.92|84.52|85.26|83.86|86.03|84.63|85.03|83.63|281
1645992000000|2022-02-27 20:00:00|85.25|83.85|85.36|83.96|85.85|84.45|84.92|83.52|285
1645992300000|2022-02-27 20:05:00|85.37|83.97|85.61|84.21|85.61|84.21|85.08|83.68|225
1645992600000|2022-02-27 20:10:00|85.6|84.2|85.15|83.75|85.74|84.34|85.07|83.67|209
1645992900000|2022-02-27 20:15:00|85.16|83.76|85.38|83.98|85.66|84.26|85.16|83.76|202
1645993200000|2022-02-27 20:20:00|85.37|83.97|85.12|83.72|85.37|83.97|84.92|83.52|238
1645993500000|2022-02-27 20:25:00|85.13|83.73|84.98|83.58|85.22|83.82|84.86|83.46|211
1645993800000|2022-02-27 20:30:00|84.99|83.59|85|83.9|85.16|84.06|84.89|83.55|149
1645994100000|2022-02-27 20:35:00|85.01|83.91|85.71|84.61|85.79|84.69|84.94|83.84|132
1645994400000|2022-02-27 20:40:00|85.73|84.63|85.58|84.48|85.73|84.63|85.36|84.26|156
1645994700000|2022-02-27 20:45:00|85.59|84.49|86.31|85.21|86.31|85.21|85.59|84.49|202
1645995000000|2022-02-27 20:50:00|86.29|85.19|85.98|84.88|86.63|85.53|85.91|84.81|254
1645995300000|2022-02-27 20:55:00|85.97|84.87|85.65|84.55|86.35|85.25|85.44|84.34|259
1645995600000|2022-02-27 21:00:00|85.62|84.52|85.4|84.3|85.88|84.78|85.33|84.23|228
1645995900000|2022-02-27 21:05:00|85.42|84.32|85.14|84.04|85.43|84.33|84.92|83.82|296
1645996200000|2022-02-27 21:10:00|85.13|84.03|84.83|83.73|85.31|84.21|84.74|83.64|247
1645996500000|2022-02-27 21:15:00|84.82|83.72|84.03|82.93|84.98|83.88|83.82|82.72|343
1645996800000|2022-02-27 21:20:00|84.02|82.92|84.55|83.45|84.68|83.58|84.02|82.92|242
1645997100000|2022-02-27 21:25:00|84.57|83.47|84.97|83.87|84.99|83.89|84.57|83.47|193
1645997400000|2022-02-27 21:30:00|84.98|83.88|85.29|84.19|85.47|84.37|84.98|83.88|173
1645997700000|2022-02-27 21:35:00|85.26|84.16|85.11|84.01|85.26|84.16|84.82|83.72|195
1645998000000|2022-02-27 21:40:00|85.14|84.04|85.15|84.05|85.2|84.1|84.94|83.84|126
1645998300000|2022-02-27 21:45:00|85.17|84.07|85.19|84.09|85.4|84.3|85.11|84.01|126
1645998600000|2022-02-27 21:50:00|85.2|84.1|85.82|84.72|85.91|84.81|85.2|84.1|179
1645998900000|2022-02-27 21:55:00|85.81|84.71|85.31|84.21|85.82|84.72|85.24|84.14|187
1645999200000|2022-02-27 22:00:00|85.3|84.2|85.31|84.21|85.42|84.32|85.1|84|158
1645999500000|2022-02-27 22:05:00|85.33|84.23|85.45|84.35|85.53|84.43|85.31|84.21|113
1645999800000|2022-02-27 22:10:00|85.44|84.34|85.61|84.51|85.63|84.53|85.33|84.23|83
1646000100000|2022-02-27 22:15:00|85.62|84.52|85.51|84.41|85.82|84.72|85.44|84.34|119
1646000400000|2022-02-27 22:20:00|85.54|84.44|85.58|84.48|85.65|84.55|85.51|84.41|56
1646000700000|2022-02-27 22:25:00|85.53|84.43|85.6|84.5|85.61|84.51|85.51|84.41|33
1646001000000|2022-02-27 22:30:00|85.59|84.49|86.02|84.92|86.03|84.93|85.59|84.49|43
1646001300000|2022-02-27 22:35:00|86.03|84.93|85.94|84.84|86.08|84.98|85.92|84.82|35
1646001600000|2022-02-27 22:40:00|85.93|84.83|85.99|84.89|86|84.9|85.84|84.74|60
1646001900000|2022-02-27 22:45:00|86|84.9|85.42|84.32|86|84.9|85.42|84.32|85
1646002200000|2022-02-27 22:50:00|85.43|84.33|85.33|84.23|85.43|84.33|85.23|84.13|51
1646002500000|2022-02-27 22:55:00|85.31|84.21|85.65|84.55|85.7|84.6|85.31|84.21|103
1646002800000|2022-02-27 23:00:00|85.66|84.56|85.18|84.08|85.66|84.56|84.71|83.61|329
1646003100000|2022-02-27 23:05:00|85.19|84.09|85.14|84.04|85.26|84.16|85.06|83.96|182
1646003400000|2022-02-27 23:10:00|85.13|84.03|85.04|83.94|85.31|84.21|84.95|83.85|135
1646003700000|2022-02-27 23:15:00|85.03|83.93|84.93|83.83|85.28|84.18|84.82|83.72|131
1646004000000|2022-02-27 23:20:00|84.95|83.85|84.63|83.53|84.96|83.86|84.6|83.5|147
1646004300000|2022-02-27 23:25:00|84.62|83.52|85.38|84.28|85.39|84.29|84.61|83.51|177
1646004600000|2022-02-27 23:30:00|85.39|84.29|85.94|84.84|86.05|84.95|85.39|84.29|183
1646004900000|2022-02-27 23:35:00|85.93|84.83|86.02|84.92|86.2|85.1|85.82|84.72|84
1646005200000|2022-02-27 23:40:00|86.03|84.93|86.33|85.23|86.49|85.39|86.03|84.93|141
1646005500000|2022-02-27 23:45:00|86.34|85.24|86.26|85.16|86.34|85.24|86.12|85.02|131
1646005800000|2022-02-27 23:50:00|86.27|85.17|86.37|85.27|86.59|85.49|86.25|85.15|122
1646006100000|2022-02-27 23:55:00|86.38|85.28|86.22|85.12|86.5|85.4|86.13|85.03|127
1646006400000|2022-02-28 00:00:00|86.23|85.13|85.7|84.6|86.23|85.13|85.54|84.44|132
1646006700000|2022-02-28 00:05:00|85.69|84.59|86.29|85.19|86.67|85.57|85.69|84.59|188
1646007000000|2022-02-28 00:10:00|86.3|85.2|86.17|85.07|86.37|85.27|85.94|84.84|162
1646007300000|2022-02-28 00:15:00|86.15|85.05|86.05|84.95|86.3|85.2|86.02|84.92|126
1646007600000|2022-02-28 00:20:00|86.04|84.94|85.52|84.42|86.04|84.94|85.51|84.41|90
1646007900000|2022-02-28 00:25:00|85.55|84.45|85.44|84.34|85.62|84.52|85.31|84.21|141
1646008200000|2022-02-28 00:30:00|85.43|84.33|84.89|83.79|85.58|84.48|84.85|83.75|138
1646008500000|2022-02-28 00:35:00|84.9|83.8|84.9|83.8|85.01|83.91|84.81|83.71|159
1646008800000|2022-02-28 00:40:00|84.91|83.81|85.37|84.27|85.37|84.27|84.9|83.8|106
1646009100000|2022-02-28 00:45:00|85.35|84.25|85.25|84.15|85.44|84.34|85.2|84.1|140
1646009400000|2022-02-28 00:50:00|85.26|84.16|85.21|84.11|85.37|84.27|85.12|84.02|101
1646009700000|2022-02-28 00:55:00|85.2|84.1|85.28|84.18|85.28|84.18|84.92|83.82|128
1646010000000|2022-02-28 01:00:00|85.3|84.2|85.64|84.54|85.67|84.57|85.29|84.19|158
1646010300000|2022-02-28 01:05:00|85.63|84.53|85.94|84.84|85.95|84.85|85.53|84.43|131
1646010600000|2022-02-28 01:10:00|85.96|84.86|86.38|85.28|86.39|85.29|85.9|84.8|149
1646010900000|2022-02-28 01:15:00|86.35|85.25|86.55|85.45|86.56|85.46|86.3|85.2|155
1646011200000|2022-02-28 01:20:00|86.54|85.44|86.87|85.77|86.98|85.88|86.45|85.35|172
1646011500000|2022-02-28 01:25:00|86.86|85.76|86.99|85.89|86.99|85.89|86.7|85.6|183
1646011800000|2022-02-28 01:30:00|86.98|85.88|87.21|86.11|87.37|86.27|86.75|85.65|206
1646012100000|2022-02-28 01:35:00|87.24|86.14|87.23|86.13|87.46|86.36|87.14|86.04|168
1646012400000|2022-02-28 01:40:00|87.22|86.12|87.45|86.35|87.48|86.38|87.16|86.06|107
1646012700000|2022-02-28 01:45:00|87.43|86.33|87.42|86.32|87.44|86.34|87.22|86.12|97
1646013000000|2022-02-28 01:50:00|87.4|86.3|87.01|85.91|87.41|86.31|86.94|85.84|148
1646013300000|2022-02-28 01:55:00|87|85.9|86.6|85.5|87|85.9|86.6|85.5|97
1646013600000|2022-02-28 02:00:00|86.61|85.51|86.94|85.84|86.99|85.89|86.61|85.51|110
1646013900000|2022-02-28 02:05:00|86.93|85.83|86.84|85.74|87.01|85.91|86.82|85.72|101
1646014200000|2022-02-28 02:10:00|86.82|85.72|86.61|85.51|86.83|85.73|86.5|85.4|115
1646014500000|2022-02-28 02:15:00|86.62|85.52|86.8|85.7|86.83|85.73|86.54|85.44|86
1646014800000|2022-02-28 02:20:00|86.83|85.73|86.92|85.82|86.94|85.84|86.72|85.62|74
1646015100000|2022-02-28 02:25:00|86.91|85.81|87.87|86.77|87.97|86.87|86.75|85.65|128
1646015400000|2022-02-28 02:30:00|87.85|86.75|87.79|86.69|88.1|87|87.34|86.24|193
1646015700000|2022-02-28 02:35:00|87.8|86.7|88.03|86.93|88.13|87.03|87.8|86.7|153
1646016000000|2022-02-28 02:40:00|88.04|86.94|87.63|86.53|88.28|87.18|87.61|86.51|174
1646016300000|2022-02-28 02:45:00|87.64|86.54|86.82|85.72|87.66|86.56|86.8|85.7|224
1646016600000|2022-02-28 02:50:00|86.83|85.73|87.09|85.99|87.23|86.13|86.82|85.72|143
1646016900000|2022-02-28 02:55:00|87.08|85.98|87.69|86.59|87.69|86.59|87|85.9|105
1646017200000|2022-02-28 03:00:00|87.7|86.6|87.95|86.85|88.16|87.06|87.62|86.52|117
1646017500000|2022-02-28 03:05:00|87.96|86.86|87.8|86.7|88.05|86.95|87.75|86.65|156
1646017800000|2022-02-28 03:10:00|87.81|86.71|88|86.9|88.1|87|87.61|86.51|142
1646018100000|2022-02-28 03:15:00|88.01|86.91|87.44|86.34|88.01|86.91|87.39|86.29|162
1646018400000|2022-02-28 03:20:00|87.43|86.33|87.54|86.44|87.59|86.49|87.26|86.16|120
1646018700000|2022-02-28 03:25:00|87.53|86.43|87.89|86.79|87.96|86.86|87.53|86.43|93
1646019000000|2022-02-28 03:30:00|87.88|86.78|88.31|87.21|88.38|87.28|87.75|86.65|153
1646019300000|2022-02-28 03:35:00|88.32|87.22|88.36|87.26|88.38|87.28|88.06|86.96|115
1646019600000|2022-02-28 03:40:00|88.37|87.27|88.65|87.55|88.68|87.58|88.21|87.11|121
1646019900000|2022-02-28 03:45:00|88.64|87.54|88.56|87.46|88.64|87.54|88.32|87.22|143
1646020200000|2022-02-28 03:50:00|88.6|87.5|88.68|87.58|88.97|87.87|88.6|87.5|179
1646020500000|2022-02-28 03:55:00|88.7|87.6|88.38|87.28|88.7|87.6|88.35|87.25|124
1646020800000|2022-02-28 04:00:00|88.4|87.3|88.95|87.85|88.96|87.86|88.34|87.24|172
1646021100000|2022-02-28 04:05:00|88.96|87.86|89.22|88.12|89.22|88.12|88.62|87.52|161
1646021400000|2022-02-28 04:10:00|89.21|88.11|89.24|88.14|89.39|88.29|89.04|87.94|147
1646021700000|2022-02-28 04:15:00|89.23|88.13|88.85|87.75|89.24|88.14|88.83|87.73|124
1646022000000|2022-02-28 04:20:00|88.84|87.74|88.74|87.64|88.89|87.79|88.65|87.55|132
1646022300000|2022-02-28 04:25:00|88.73|87.63|88.1|87|88.74|87.64|88.03|86.93|148
1646022600000|2022-02-28 04:30:00|88.09|86.99|87.65|86.55|88.22|87.12|87.55|86.45|163
1646022900000|2022-02-28 04:35:00|87.66|86.56|87.25|86.15|87.78|86.68|87.25|86.15|185
1646023200000|2022-02-28 04:40:00|87.27|86.17|87.5|86.4|87.69|86.59|87.27|86.17|190
1646023500000|2022-02-28 04:45:00|87.51|86.41|87.89|86.79|87.91|86.81|87.47|86.37|174
1646023800000|2022-02-28 04:50:00|87.9|86.8|87.53|86.43|87.9|86.8|87.51|86.41|99
1646024100000|2022-02-28 04:55:00|87.52|86.42|87.65|86.55|87.71|86.61|87.52|86.42|109
1646024400000|2022-02-28 05:00:00|87.63|86.53|87.99|86.89|87.99|86.89|87.31|86.21|130
1646024700000|2022-02-28 05:05:00|88|86.9|88.17|87.07|88.17|87.07|87.8|86.7|115
1646025000000|2022-02-28 05:10:00|88.18|87.08|88.4|87.3|88.42|87.32|88.01|86.91|101
1646025300000|2022-02-28 05:15:00|88.41|87.31|88.21|87.11|88.46|87.36|88.15|87.05|106
1646025600000|2022-02-28 05:20:00|88.2|87.1|88.23|87.13|88.36|87.26|88.11|87.01|127
1646025900000|2022-02-28 05:25:00|88.21|87.11|88.12|87.02|88.22|87.12|87.83|86.73|124
1646026200000|2022-02-28 05:30:00|88.11|87.01|87.81|86.71|88.23|87.13|87.74|86.64|183
1646026500000|2022-02-28 05:35:00|87.82|86.72|87.92|86.82|87.93|86.83|87.66|86.56|114
1646026800000|2022-02-28 05:40:00|87.91|86.81|87.8|86.7|87.91|86.81|87.68|86.58|117
1646027100000|2022-02-28 05:45:00|87.83|86.73|87.52|86.42|87.89|86.79|87.48|86.38|86
1646027400000|2022-02-28 05:50:00|87.53|86.43|87.41|86.31|87.54|86.44|87.27|86.17|81
1646027700000|2022-02-28 05:55:00|87.42|86.32|87.42|86.32|87.49|86.39|87.33|86.23|106
1646028000000|2022-02-28 06:00:00|87.43|86.33|87.53|86.43|87.63|86.53|87.41|86.31|122
1646028300000|2022-02-28 06:05:00|87.52|86.42|86.9|85.8|87.64|86.54|86.9|85.8|138
1646028600000|2022-02-28 06:10:00|86.89|85.79|86.9|85.8|86.9|85.8|86.06|84.96|252
1646028900000|2022-02-28 06:15:00|86.91|85.81|86.43|85.33|87.59|86.49|86.43|85.33|338
1646029200000|2022-02-28 06:20:00|86.42|85.32|86.89|85.79|87.22|86.12|86.41|85.31|259
1646029500000|2022-02-28 06:25:00|86.9|85.8|87|85.9|87.07|85.97|86.56|85.46|201
1646029800000|2022-02-28 06:30:00|87.01|85.91|86.85|85.75|87.1|86|86.55|85.45|177
1646030100000|2022-02-28 06:35:00|86.84|85.74|87.25|86.15|87.4|86.3|86.74|85.64|186
1646030400000|2022-02-28 06:40:00|87.29|86.19|87.11|86.01|87.33|86.23|87.03|85.93|175
1646030700000|2022-02-28 06:45:00|87.12|86.02|87.29|86.19|87.29|86.19|86.82|85.72|142
1646031000000|2022-02-28 06:50:00|87.28|86.18|87.45|86.35|87.45|86.35|87.21|86.11|111
1646031300000|2022-02-28 06:55:00|87.48|86.38|87.47|86.37|87.58|86.48|87.34|86.24|159
1646031600000|2022-02-28 07:00:00|87.51|86.41|87.63|86.53|87.63|86.53|87.31|86.21|194
1646031900000|2022-02-28 07:05:00|87.6|86.5|87.98|86.88|88.02|86.92|87.6|86.5|195
1646032200000|2022-02-28 07:10:00|87.99|86.89|87.6|86.5|87.99|86.89|87.51|86.41|174
1646032500000|2022-02-28 07:15:00|87.61|86.51|87.87|86.77|87.89|86.79|87.55|86.45|156
1646032800000|2022-02-28 07:20:00|87.85|86.75|88.35|87.25|88.5|87.4|87.84|86.74|163
1646033100000|2022-02-28 07:25:00|88.38|87.28|88.36|87.26|88.52|87.42|88.2|87.1|177
1646033400000|2022-02-28 07:30:00|88.39|87.29|88.82|87.72|88.85|87.75|88.33|87.23|167
1646033700000|2022-02-28 07:35:00|88.83|87.73|88.89|87.79|89.02|87.92|88.65|87.55|176
1646034000000|2022-02-28 07:40:00|88.91|87.81|89.24|88.14|89.24|88.14|88.85|87.75|164
1646034300000|2022-02-28 07:45:00|89.21|88.11|88.84|87.74|89.23|88.13|88.84|87.74|160
1646034600000|2022-02-28 07:50:00|88.85|87.75|88.99|87.89|89.01|87.91|88.78|87.68|152
1646034900000|2022-02-28 07:55:00|89.03|87.93|89.02|87.92|89.12|88.02|88.92|87.82|112
1646035200000|2022-02-28 08:00:00|89.03|87.93|89.51|88.41|89.53|88.43|88.92|87.82|150
1646035500000|2022-02-28 08:05:00|89.5|88.4|90.06|88.96|90.19|89.09|89.5|88.4|165
1646035800000|2022-02-28 08:10:00|90.03|88.93|89.73|88.63|90.04|88.94|89.7|88.6|145
1646036100000|2022-02-28 08:15:00|89.76|88.66|89.32|88.22|89.79|88.69|89.29|88.19|141
1646036400000|2022-02-28 08:20:00|89.33|88.23|89.18|88.08|89.42|88.32|89.05|87.95|154
1646036700000|2022-02-28 08:25:00|89.17|88.07|89.23|88.13|89.28|88.18|89.12|88.02|95
1646037000000|2022-02-28 08:30:00|89.22|88.12|88.9|87.8|89.23|88.13|88.9|87.8|95
1646037300000|2022-02-28 08:35:00|88.88|87.78|88.62|87.52|88.89|87.79|88.55|87.45|119
1646037600000|2022-02-28 08:40:00|88.61|87.51|88.45|87.35|88.65|87.55|88.23|87.13|125
1646037900000|2022-02-28 08:45:00|88.43|87.33|88.53|87.43|88.62|87.52|88.41|87.31|91
1646038200000|2022-02-28 08:50:00|88.52|87.42|88.41|87.31|88.6|87.5|88.4|87.3|82
1646038500000|2022-02-28 08:55:00|88.42|87.32|88.53|87.43|88.71|87.61|88.41|87.31|80
1646038800000|2022-02-28 09:00:00|88.54|87.44|89.05|87.95|89.06|87.96|88.5|87.4|156
1646039100000|2022-02-28 09:05:00|89.04|87.94|89.13|88.03|89.39|88.29|89.04|87.94|100
1646039400000|2022-02-28 09:10:00|89.12|88.02|89|87.9|89.12|88.02|88.89|87.79|127
1646039700000|2022-02-28 09:15:00|88.98|87.88|88.73|87.63|89|87.9|88.71|87.61|106
1646040000000|2022-02-28 09:20:00|88.72|87.62|88.55|87.45|88.88|87.78|88.53|87.43|99
1646040300000|2022-02-28 09:25:00|88.52|87.42|88.44|87.34|88.6|87.5|88.41|87.31|109
1646040600000|2022-02-28 09:30:00|88.45|87.35|88.55|87.45|88.61|87.51|88.26|87.16|93
1646040900000|2022-02-28 09:35:00|88.54|87.44|88.71|87.61|88.79|87.69|88.51|87.41|132
1646041200000|2022-02-28 09:40:00|88.7|87.6|88.6|87.5|88.79|87.69|88.55|87.45|103
1646041500000|2022-02-28 09:45:00|88.59|87.49|88.43|87.33|88.6|87.5|88.26|87.16|76
1646041800000|2022-02-28 09:50:00|88.42|87.32|88.42|87.32|88.48|87.38|88.23|87.13|91
1646042100000|2022-02-28 09:55:00|88.43|87.33|87.67|86.57|88.5|87.4|87.67|86.57|120
1646042400000|2022-02-28 10:00:00|87.68|86.58|88.12|87.02|88.32|87.22|87.66|86.56|224
1646042700000|2022-02-28 10:05:00|88.11|87.01|88.08|86.98|88.23|87.13|87.85|86.75|145
1646043000000|2022-02-28 10:10:00|88.1|87|88.04|86.94|88.2|87.1|88.03|86.93|125
1646043300000|2022-02-28 10:15:00|88.03|86.93|88.59|87.49|88.6|87.5|88.03|86.93|135
1646043600000|2022-02-28 10:20:00|88.6|87.5|88.74|87.64|88.8|87.7|88.58|87.48|140
1646043900000|2022-02-28 10:25:00|88.73|87.63|88.6|87.5|88.89|87.79|88.55|87.45|104
1646044200000|2022-02-28 10:30:00|88.59|87.49|88.92|87.82|89.02|87.92|88.43|87.33|139
1646044500000|2022-02-28 10:35:00|88.93|87.83|88.97|87.87|89.06|87.96|88.87|87.77|112
1646044800000|2022-02-28 10:40:00|88.98|87.88|88.7|87.6|88.99|87.89|88.7|87.6|103
1646045100000|2022-02-28 10:45:00|88.71|87.61|88.53|87.43|88.84|87.74|88.52|87.42|143
1646045400000|2022-02-28 10:50:00|88.52|87.42|88.63|87.53|88.63|87.53|88.43|87.33|113
1646045700000|2022-02-28 10:55:00|88.61|87.51|88.7|87.6|88.75|87.65|88.5|87.4|138
1646046000000|2022-02-28 11:00:00|88.71|87.61|88.72|87.62|89.01|87.91|88.69|87.59|138
1646046300000|2022-02-28 11:05:00|88.71|87.61|88.48|87.38|88.71|87.61|88.44|87.34|117
1646046600000|2022-02-28 11:10:00|88.46|87.36|88.49|87.39|88.58|87.48|88.43|87.33|67
1646046900000|2022-02-28 11:15:00|88.5|87.4|88.41|87.31|88.59|87.49|88.3|87.2|136
1646047200000|2022-02-28 11:20:00|88.4|87.3|88.3|87.2|88.41|87.31|88.11|87.01|126
1646047500000|2022-02-28 11:25:00|88.32|87.22|88.42|87.32|88.51|87.41|88.32|87.22|128
1646047800000|2022-02-28 11:30:00|88.41|87.31|88.27|87.17|88.49|87.39|88.13|87.03|127
1646048100000|2022-02-28 11:35:00|88.26|87.16|88.44|87.34|88.49|87.39|88.26|87.16|117
1646048400000|2022-02-28 11:40:00|88.45|87.35|88.59|87.49|88.68|87.58|88.43|87.33|133
1646048700000|2022-02-28 11:45:00|88.6|87.5|88.72|87.62|88.79|87.69|88.6|87.5|150
1646049000000|2022-02-28 11:50:00|88.73|87.63|88.44|87.34|88.8|87.7|88.44|87.34|118
1646049300000|2022-02-28 11:55:00|88.45|87.35|88.32|87.22|88.54|87.44|88.32|87.22|114
1646049600000|2022-02-28 12:00:00|88.33|87.23|88.43|87.33|88.43|87.33|88.14|87.04|89
1646049900000|2022-02-28 12:05:00|88.44|87.34|88.23|87.13|88.95|87.85|88.23|87.13|167
1646050200000|2022-02-28 12:10:00|88.24|87.14|88.31|87.21|88.38|87.28|87.93|86.83|136
1646050500000|2022-02-28 12:15:00|88.29|87.19|89.02|87.92|89.09|87.99|88.2|87.1|135
1646050800000|2022-02-28 12:20:00|89.01|87.91|89.12|88.02|89.17|88.07|88.75|87.65|158
1646051100000|2022-02-28 12:25:00|89.11|88.01|88.84|87.74|89.11|88.01|88.81|87.71|184
1646051400000|2022-02-28 12:30:00|88.83|87.73|89.06|87.96|89.06|87.96|88.72|87.62|170
1646051700000|2022-02-28 12:35:00|89.07|87.97|90.01|88.91|90.01|88.91|89.01|87.91|133
1646052000000|2022-02-28 12:40:00|90.06|88.96|89.47|88.37|90.28|89.18|89.38|88.28|251
1646052300000|2022-02-28 12:45:00|89.48|88.38|89.31|88.21|89.59|88.49|89.25|88.15|137
1646052600000|2022-02-28 12:50:00|89.3|88.2|89.47|88.37|89.5|88.4|89.29|88.19|122
1646052900000|2022-02-28 12:55:00|89.48|88.38|88.88|87.78|89.49|88.39|88.81|87.71|156
1646053200000|2022-02-28 13:00:00|88.87|87.77|88.9|87.8|89.02|87.92|88.55|87.45|207
1646053500000|2022-02-28 13:05:00|88.91|87.81|89.32|88.22|89.4|88.3|88.89|87.79|109
1646053800000|2022-02-28 13:10:00|89.31|88.21|89.43|88.33|89.75|88.65|89.31|88.21|121
1646054100000|2022-02-28 13:15:00|89.42|88.32|89.2|88.1|89.54|88.44|89.09|87.99|146
1646054400000|2022-02-28 13:20:00|89.21|88.11|88.48|87.38|89.24|88.14|88.33|87.23|143
1646054700000|2022-02-28 13:25:00|88.47|87.37|88.78|87.68|88.78|87.68|88.31|87.21|168
1646055000000|2022-02-28 13:30:00|88.75|87.65|88.71|87.61|89.06|87.96|88.64|87.54|137
1646055300000|2022-02-28 13:35:00|88.7|87.6|88.38|87.28|88.71|87.61|88.38|87.28|181
1646055600000|2022-02-28 13:40:00|88.37|87.27|88.61|87.51|88.68|87.58|88.32|87.22|174
1646055900000|2022-02-28 13:45:00|88.62|87.52|88.59|87.49|88.73|87.63|88.46|87.36|145
1646056200000|2022-02-28 13:50:00|88.58|87.48|89.15|88.05|89.28|88.18|88.53|87.43|136
1646056500000|2022-02-28 13:55:00|89.14|88.04|88.68|87.58|89.14|88.04|88.68|87.58|140
1646056800000|2022-02-28 14:00:00|88.67|87.57|88.78|87.68|88.83|87.73|88.61|87.51|118
1646057100000|2022-02-28 14:05:00|88.79|87.69|89.22|88.12|89.31|88.21|88.64|87.54|153
1646057400000|2022-02-28 14:10:00|89.21|88.11|89.4|88.3|89.49|88.39|89.18|88.08|190
1646057700000|2022-02-28 14:15:00|89.41|88.31|90.12|89.02|90.19|89.09|89.4|88.3|322
1646058000000|2022-02-28 14:20:00|90.11|89.01|89.8|88.7|90.11|89.01|89.61|88.51|209
1646058300000|2022-02-28 14:25:00|89.74|88.64|89.79|88.69|90|88.9|89.63|88.53|293
1646058600000|2022-02-28 14:30:00|89.82|88.72|90.48|89.38|90.5|89.4|89.82|88.72|283
1646058900000|2022-02-28 14:35:00|90.49|89.39|91.4|90.3|91.4|90.3|90.49|89.39|291
1646059200000|2022-02-28 14:40:00|91.38|90.28|90.66|89.56|91.4|90.3|90.6|89.5|272
1646059500000|2022-02-28 14:45:00|90.67|89.57|90.59|89.49|90.91|89.81|90.42|89.32|240
1646059800000|2022-02-28 14:50:00|90.6|89.5|91.1|90|91.3|90.2|90.6|89.5|229
1646060100000|2022-02-28 14:55:00|91.11|90.01|91.98|90.88|92.24|91.14|91.1|90|265
1646060400000|2022-02-28 15:00:00|91.99|90.89|91.2|90.1|92.04|90.94|91.07|89.97|246
1646060700000|2022-02-28 15:05:00|91.21|90.11|91.22|90.12|91.36|90.26|91.13|90.03|195
1646061000000|2022-02-28 15:10:00|91.21|90.11|91.53|90.43|91.53|90.43|91.19|90.09|160
1646061300000|2022-02-28 15:15:00|91.52|90.42|93.21|92.11|93.27|92.17|91.51|90.41|363
1646061600000|2022-02-28 15:20:00|93.2|92.1|92.98|91.88|93.81|92.71|92.81|91.71|328
1646061900000|2022-02-28 15:25:00|92.93|91.83|92.76|91.66|93.1|92|92.51|91.41|235
1646062200000|2022-02-28 15:30:00|92.73|91.63|93.19|92.09|93.29|92.19|92.73|91.63|185
1646062500000|2022-02-28 15:35:00|93.2|92.1|93.16|92.06|93.51|92.41|93.11|92.01|200
1646062800000|2022-02-28 15:40:00|93.19|92.09|93.25|92.15|93.75|92.65|93.19|92.09|206
1646063100000|2022-02-28 15:45:00|93.24|92.14|93.52|92.42|93.58|92.48|93.17|92.07|151
1646063400000|2022-02-28 15:50:00|93.53|92.43|93.82|92.72|93.98|92.88|93.53|92.43|166
1646063700000|2022-02-28 15:55:00|93.83|92.73|94.5|93.4|94.5|93.4|93.81|92.71|214
1646064000000|2022-02-28 16:00:00|94.51|93.41|95.35|94.25|95.53|94.43|94.1|93|355
1646064300000|2022-02-28 16:05:00|95.36|94.26|94.35|93.25|95.38|94.28|94.17|93.07|346
1646064600000|2022-02-28 16:10:00|94.36|93.26|94.74|93.64|95.17|94.07|93.91|92.81|345
1646064900000|2022-02-28 16:15:00|94.76|93.66|94.61|93.51|94.97|93.87|94.35|93.25|272
1646065200000|2022-02-28 16:20:00|94.62|93.52|94.9|93.8|94.92|93.82|94.42|93.32|208
1646065500000|2022-02-28 16:25:00|94.87|93.77|94.53|93.43|95.1|94|94.52|93.42|269
1646065800000|2022-02-28 16:30:00|94.52|93.42|94.35|92.95|94.6|93.5|94.13|92.95|177
1646066100000|2022-02-28 16:35:00|94.34|92.94|94.59|93.19|94.72|93.32|94.23|92.83|211
1646066400000|2022-02-28 16:40:00|94.63|93.23|94.55|93.15|94.85|93.45|94.55|93.15|201
1646066700000|2022-02-28 16:45:00|94.56|93.16|93.75|92.35|94.64|93.24|93.58|92.18|221
1646067000000|2022-02-28 16:50:00|93.74|92.34|93.63|92.23|93.92|92.52|93.55|92.15|249
1646067300000|2022-02-28 16:55:00|93.62|92.22|93.73|92.33|93.85|92.45|93.62|92.22|185
1646067600000|2022-02-28 17:00:00|93.74|92.34|93.74|92.34|94.01|92.61|93.67|92.27|169
1646067900000|2022-02-28 17:05:00|93.73|92.33|93.38|91.98|93.73|92.33|93.27|91.87|188
1646068200000|2022-02-28 17:10:00|93.37|91.97|93.35|91.95|93.42|92.02|93.15|91.75|135
1646068500000|2022-02-28 17:15:00|93.34|91.94|93.39|91.99|93.39|91.99|92.94|91.54|171
1646068800000|2022-02-28 17:20:00|93.38|91.98|93.2|91.8|93.53|92.13|93.14|91.74|147
1646069100000|2022-02-28 17:25:00|93.22|91.82|93.29|91.89|93.43|92.03|93.15|91.75|154
1646069400000|2022-02-28 17:30:00|93.27|91.87|93.23|91.83|93.63|92.23|93.21|91.81|186
1646069700000|2022-02-28 17:35:00|93.25|91.85|93.28|91.88|93.38|91.98|93.14|91.74|158
1646070000000|2022-02-28 17:40:00|93.25|91.85|93.21|91.81|93.34|91.94|93.13|91.73|141
1646070300000|2022-02-28 17:45:00|93.2|91.8|93.34|91.94|93.34|91.94|93.04|91.64|123
1646070600000|2022-02-28 17:50:00|93.33|91.93|93.63|92.23|93.71|92.31|93.32|91.92|151
1646070900000|2022-02-28 17:55:00|93.65|92.25|93.99|92.59|94.02|92.62|93.63|92.23|197
1646071200000|2022-02-28 18:00:00|94.02|92.62|93.64|92.24|94.06|92.66|93.63|92.23|211
1646071500000|2022-02-28 18:05:00|93.67|92.27|93.63|92.23|93.72|92.32|93.31|91.91|175
1646071800000|2022-02-28 18:10:00|93.62|92.22|93.66|92.26|93.91|92.51|93.55|92.15|102
1646072100000|2022-02-28 18:15:00|93.65|92.25|93.4|92|93.75|92.35|93.3|91.9|203
1646072400000|2022-02-28 18:20:00|93.37|91.97|93.36|91.96|93.44|92.04|93.23|91.83|136
1646072700000|2022-02-28 18:25:00|93.35|91.95|93.26|91.86|93.44|92.04|93.13|91.73|162
1646073000000|2022-02-28 18:30:00|93.25|91.85|93.62|92.22|93.62|92.22|93.22|91.82|184
1646073300000|2022-02-28 18:35:00|93.61|92.21|93.6|92.2|93.74|92.34|93.51|92.11|140
1646073600000|2022-02-28 18:40:00|93.61|92.21|93.34|91.94|93.63|92.23|93.3|91.9|137
1646073900000|2022-02-28 18:45:00|93.38|91.98|93.73|92.33|93.77|92.37|93.38|91.98|110
1646074200000|2022-02-28 18:50:00|93.74|92.34|93.75|92.35|93.85|92.45|93.7|92.3|137
1646074500000|2022-02-28 18:55:00|93.76|92.36|93.71|92.31|93.9|92.5|93.65|92.25|125
1646074800000|2022-02-28 19:00:00|93.7|92.3|93.3|91.9|93.73|92.33|93.25|91.85|138
1646075100000|2022-02-28 19:05:00|93.29|91.89|93.14|91.74|93.38|91.98|93.05|91.65|159
1646075400000|2022-02-28 19:10:00|93.13|91.73|93.36|91.96|93.52|92.12|93.13|91.73|202
1646075700000|2022-02-28 19:15:00|93.35|91.95|93.44|92.04|93.52|92.12|93.17|91.77|155
1646076000000|2022-02-28 19:20:00|93.41|92.01|93.26|91.86|93.49|92.09|93.26|91.86|154
1646076300000|2022-02-28 19:25:00|93.25|91.85|93.23|91.83|93.32|91.92|93.05|91.65|142
1646076600000|2022-02-28 19:30:00|93.22|91.82|93.3|91.9|93.43|92.03|93.2|91.8|159
1646076900000|2022-02-28 19:35:00|93.31|91.91|93.29|91.89|93.35|91.95|93.23|91.83|151
1646077200000|2022-02-28 19:40:00|93.3|91.9|93.26|91.86|93.42|92.02|93.25|91.85|104
1646077500000|2022-02-28 19:45:00|93.27|91.87|93.08|91.68|93.37|91.97|93.08|91.68|144
1646077800000|2022-02-28 19:50:00|93.09|91.69|93.05|91.65|93.1|91.7|92.82|91.42|138
1646078100000|2022-02-28 19:55:00|93.07|91.67|93.1|91.7|93.13|91.73|92.99|91.59|121
1646078400000|2022-02-28 20:00:00|93.09|91.69|93.44|92.04|93.6|92.2|93.09|91.69|157
1646078700000|2022-02-28 20:05:00|93.42|92.02|93.42|92.02|93.48|92.08|93.04|91.64|172
1646079000000|2022-02-28 20:10:00|93.41|92.01|93.2|91.8|93.44|92.04|93.13|91.73|127
1646079300000|2022-02-28 20:15:00|93.19|91.79|93.1|91.7|93.33|91.93|92.87|91.47|188
1646079600000|2022-02-28 20:20:00|93.09|91.69|93.94|92.54|94.2|92.8|93.09|91.69|218
1646079900000|2022-02-28 20:25:00|93.95|92.55|93.93|92.53|94.07|92.67|93.84|92.44|153
1646080200000|2022-02-28 20:30:00|93.94|92.54|93.72|92.32|94.04|92.64|93.64|92.24|133
1646080500000|2022-02-28 20:35:00|93.74|92.34|93.66|92.26|93.76|92.36|93.62|92.22|197
1646080800000|2022-02-28 20:40:00|93.67|92.27|93.81|92.41|93.9|92.5|93.62|92.22|122
1646081100000|2022-02-28 20:45:00|93.83|92.43|94.06|92.66|94.12|92.72|93.75|92.35|152
1646081400000|2022-02-28 20:50:00|94.05|92.65|93.95|92.55|94.12|92.72|93.55|92.15|177
1646081700000|2022-02-28 20:55:00|93.96|92.56|94.47|93.07|94.52|93.12|93.94|92.54|178
1646082000000|2022-02-28 21:00:00|94.5|93.1|94.02|92.62|94.54|93.14|93.91|92.51|161
1646082300000|2022-02-28 21:05:00|94.03|92.63|93.67|92.27|94.03|92.63|93.6|92.2|122
1646082600000|2022-02-28 21:10:00|93.72|92.32|93.79|92.39|93.87|92.47|93.67|92.27|118
1646082900000|2022-02-28 21:15:00|93.8|92.4|93.62|92.22|93.92|92.52|93.58|92.18|120
1646083200000|2022-02-28 21:20:00|93.59|92.19|93.73|92.33|93.74|92.34|93.58|92.18|101
1646083500000|2022-02-28 21:25:00|93.72|92.32|93.65|92.25|93.77|92.37|93.65|92.25|81
1646083800000|2022-02-28 21:30:00|93.64|92.24|93.53|92.13|93.65|92.25|93.47|92.07|60
1646084100000|2022-02-28 21:35:00|93.52|92.12|93.33|91.93|93.62|92.22|93.25|91.85|95
1646084400000|2022-02-28 21:40:00|93.32|91.92|93.26|91.86|93.36|91.96|93.15|91.75|127
1646084700000|2022-02-28 21:45:00|93.25|91.85|93.48|92.08|93.55|92.15|93.19|91.79|120
1646085000000|2022-02-28 21:50:00|93.49|92.09|93.64|92.24|93.68|92.28|93.44|92.04|120
1646085300000|2022-02-28 21:55:00|93.65|92.25|93.74|92.34|93.75|92.35|93.65|92.25|110
1646085600000|2022-02-28 22:00:00|93.75|92.35|94.16|92.76|94.18|92.78|93.74|92.34|95
1646085900000|2022-02-28 22:05:00|94.15|92.75|94.32|92.92|94.37|92.97|94.03|92.63|91
1646086200000|2022-02-28 22:10:00|94.33|92.93|94.02|92.62|94.35|92.95|93.97|92.57|115
1646086500000|2022-02-28 22:15:00|94.03|92.63|94.28|92.88|94.31|92.91|94.03|92.63|89
1646086800000|2022-02-28 22:20:00|94.29|92.89|94.23|92.83|94.36|92.96|94.19|92.79|69
1646087100000|2022-02-28 22:25:00|94.24|92.84|94.35|92.95|94.35|92.95|94.17|92.77|63
1646087400000|2022-02-28 22:30:00|94.34|92.94|95.72|94.32|95.72|94.32|94.33|92.93|194
1646087700000|2022-02-28 22:35:00|95.73|94.33|96.95|95.55|97.42|96.02|95.73|94.33|317
1646088000000|2022-02-28 22:40:00|96.96|95.56|97.57|96.17|97.65|96.25|96.95|95.55|235
1646088300000|2022-02-28 22:45:00|97.56|96.16|96.72|95.32|97.58|96.18|96.53|95.13|260
1646088600000|2022-02-28 22:50:00|96.74|95.34|95.65|94.25|96.76|95.36|95.63|94.23|184
1646088900000|2022-02-28 22:55:00|95.66|94.26|95.25|93.85|95.88|94.48|95.11|93.71|196
1646089200000|2022-02-28 23:00:00|95.32|93.92|95.48|94.08|95.59|94.19|95.27|93.87|205
1646089500000|2022-02-28 23:05:00|95.5|94.1|95.98|94.58|95.99|94.59|95.45|94.05|138
1646089800000|2022-02-28 23:10:00|95.99|94.59|96.39|94.99|96.4|95|95.99|94.59|126
1646090100000|2022-02-28 23:15:00|96.41|95.01|95.73|94.33|96.55|95.15|95.58|94.18|181
1646090400000|2022-02-28 23:20:00|95.74|94.34|95.72|94.32|95.98|94.58|95.68|94.28|169
1646090700000|2022-02-28 23:25:00|95.71|94.31|96|94.6|96.07|94.67|95.55|94.15|171
1646091000000|2022-02-28 23:30:00|96.02|94.62|95.96|94.56|96.02|94.62|95.69|94.29|158
1646091300000|2022-02-28 23:35:00|95.95|94.55|96.14|94.74|96.16|94.76|95.94|94.54|138
1646091600000|2022-02-28 23:40:00|96.13|94.73|96.16|94.76|96.19|94.79|96|94.6|82
1646091900000|2022-02-28 23:45:00|96.17|94.77|96.56|95.16|96.58|95.18|96.16|94.76|111
1646092200000|2022-02-28 23:50:00|96.55|95.15|96.66|95.26|96.66|95.26|96.49|95.09|92
1646092500000|2022-02-28 23:55:00|96.67|95.27|96.99|95.59|97.16|95.76|96.57|95.17|160
1646092800000|2022-03-01 00:00:00|97|95.6|98.45|97.05|98.48|97.08|96.97|95.57|320
1646093100000|2022-03-01 00:05:00|98.43|97.03|98.12|96.72|98.45|97.05|97.63|96.23|252
1646093400000|2022-03-01 00:10:00|98.13|96.73|98.09|96.69|98.56|97.16|98.05|96.65|238
1646093700000|2022-03-01 00:15:00|98.1|96.7|97.59|96.19|98.3|96.9|97.48|96.08|232
1646094000000|2022-03-01 00:20:00|97.58|96.18|97.91|96.51|98.03|96.63|97.55|96.15|214
1646094300000|2022-03-01 00:25:00|97.9|96.5|98.47|97.07|98.63|97.23|97.79|96.39|225
1646094600000|2022-03-01 00:30:00|98.46|97.06|98.71|97.31|98.8|97.4|98.27|96.87|202
1646094900000|2022-03-01 00:35:00|98.69|97.29|98.54|97.14|98.69|97.29|98.43|97.03|230
1646095200000|2022-03-01 00:40:00|98.53|97.13|98.51|97.11|98.64|97.24|98.25|96.85|175
1646095500000|2022-03-01 00:45:00|98.5|97.1|97.93|96.53|98.75|97.35|97.85|96.45|236
1646095800000|2022-03-01 00:50:00|97.94|96.54|98.35|96.95|98.37|96.97|97.93|96.53|146
1646096100000|2022-03-01 00:55:00|98.38|96.98|98.43|97.03|98.45|97.05|98.22|96.82|144
1646096400000|2022-03-01 01:00:00|98.45|97.05|97.93|96.53|98.46|97.06|97.84|96.44|221
1646096700000|2022-03-01 01:05:00|97.89|96.49|97.85|96.45|98.13|96.73|97.84|96.44|192
1646097000000|2022-03-01 01:10:00|97.83|96.43|97.31|95.91|97.83|96.43|97.25|95.85|212
1646097300000|2022-03-01 01:15:00|97.32|95.92|97.52|96.12|97.52|96.12|97.09|95.69|221
1646097600000|2022-03-01 01:20:00|97.53|96.13|97.54|96.14|97.72|96.32|97.49|96.09|151
1646097900000|2022-03-01 01:25:00|97.53|96.13|97.24|95.84|97.54|96.14|97.1|95.7|168
1646098200000|2022-03-01 01:30:00|97.21|95.81|97.35|95.95|97.54|96.14|97.15|95.75|152
1646098500000|2022-03-01 01:35:00|97.42|96.02|97.6|96.2|97.65|96.25|97.39|95.99|169
1646098800000|2022-03-01 01:40:00|97.61|96.21|97.66|96.26|97.92|96.52|97.6|96.2|189
1646099100000|2022-03-01 01:45:00|97.65|96.25|97.83|96.43|97.83|96.43|97.53|96.13|143
1646099400000|2022-03-01 01:50:00|97.82|96.42|97.73|96.33|97.84|96.44|97.63|96.23|147
1646099700000|2022-03-01 01:55:00|97.72|96.32|97.45|96.05|97.74|96.34|97.39|95.99|159
1646100000000|2022-03-01 02:00:00|97.44|96.04|98.15|96.75|98.18|96.78|97.37|95.97|178
1646100300000|2022-03-01 02:05:00|98.17|96.77|97.18|95.78|98.17|96.77|97.18|95.78|199
1646100600000|2022-03-01 02:10:00|97.16|95.76|97.27|95.87|97.43|96.03|97|95.6|199
1646100900000|2022-03-01 02:15:00|97.28|95.88|97.87|96.47|97.98|96.58|97.01|95.61|243
1646101200000|2022-03-01 02:20:00|97.88|96.48|98.02|96.62|98.15|96.75|97.86|96.46|136
1646101500000|2022-03-01 02:25:00|98.04|96.64|97.44|96.04|98.09|96.69|97.35|95.95|178
1646101800000|2022-03-01 02:30:00|97.43|96.03|97.42|96.02|97.43|96.03|97.08|95.68|163
1646102100000|2022-03-01 02:35:00|97.41|96.01|97.32|95.92|97.53|96.13|97.3|95.9|180
1646102400000|2022-03-01 02:40:00|97.31|95.91|97.37|95.97|97.46|96.06|97.22|95.82|140
1646102700000|2022-03-01 02:45:00|97.4|96|97.3|95.9|97.48|96.08|97.29|95.89|115
1646103000000|2022-03-01 02:50:00|97.35|95.95|97.45|96.05|97.56|96.16|97.26|95.86|104
1646103300000|2022-03-01 02:55:00|97.44|96.04|97.99|96.59|98.1|96.7|97.44|96.04|120
1646103600000|2022-03-01 03:00:00|97.96|96.56|97.83|96.43|97.97|96.57|97.77|96.37|113
1646103900000|2022-03-01 03:05:00|97.85|96.45|97.5|96.1|97.87|96.47|97.5|96.1|155
1646104200000|2022-03-01 03:10:00|97.48|96.08|97.25|95.85|97.54|96.14|97.25|95.85|107
1646104500000|2022-03-01 03:15:00|97.26|95.86|97.28|95.88|97.29|95.89|97.04|95.64|129
1646104800000|2022-03-01 03:20:00|97.29|95.89|97.55|96.15|97.64|96.24|97.25|95.85|129
1646105100000|2022-03-01 03:25:00|97.56|96.16|97.09|95.99|97.56|96.2|96.94|95.84|129
1646105400000|2022-03-01 03:30:00|97.1|96|97.33|95.93|97.39|96.09|97.1|95.81|102
1646105700000|2022-03-01 03:35:00|97.34|95.94|97.14|95.74|97.34|95.94|97.1|95.7|121
1646106000000|2022-03-01 03:40:00|97.15|95.75|97.3|95.9|97.34|95.94|97.12|95.72|120
1646106300000|2022-03-01 03:45:00|97.31|95.91|97.26|95.86|97.38|95.98|97.17|95.77|82
1646106600000|2022-03-01 03:50:00|97.27|95.87|97.15|95.75|97.47|96.07|97.15|95.75|56
1646106900000|2022-03-01 03:55:00|97.14|95.74|97.34|95.94|97.47|96.07|97.14|95.74|108
1646107200000|2022-03-01 04:00:00|97.33|95.93|97.26|95.86|97.4|96|97.25|95.85|123
1646107500000|2022-03-01 04:05:00|97.27|95.87|97.26|95.86|97.37|95.97|97.24|95.84|84
1646107800000|2022-03-01 04:10:00|97.27|95.87|97.42|96.02|97.42|96.02|97|95.6|84
1646108100000|2022-03-01 04:15:00|97.37|95.97|96.95|95.55|97.38|95.98|96.9|95.5|107
1646108400000|2022-03-01 04:20:00|96.98|95.58|97.15|95.75|97.18|95.78|96.94|95.54|112
1646108700000|2022-03-01 04:25:00|97.17|95.77|97.28|95.88|97.36|95.96|97.15|95.75|105
1646109000000|2022-03-01 04:30:00|97.29|95.89|97.24|95.84|97.29|95.89|97.06|95.66|131
1646109300000|2022-03-01 04:35:00|97.22|95.82|97.13|95.73|97.22|95.82|97.05|95.65|94
1646109600000|2022-03-01 04:40:00|97.12|95.72|96.97|95.57|97.13|95.73|96.95|95.55|119
1646109900000|2022-03-01 04:45:00|96.95|95.55|96.85|95.45|96.95|95.55|96.62|95.22|170
1646110200000|2022-03-01 04:50:00|96.86|95.46|97.22|95.82|97.22|95.82|96.75|95.35|85
1646110500000|2022-03-01 04:55:00|97.25|95.85|97.24|95.84|97.35|95.95|97.15|95.75|109
1646110800000|2022-03-01 05:00:00|97.25|95.85|98.06|96.66|98.25|96.85|97.25|95.85|266
1646111100000|2022-03-01 05:05:00|98.05|96.65|97.65|96.25|98.05|96.65|97.55|96.15|137
1646111400000|2022-03-01 05:10:00|97.63|96.23|97.66|96.26|97.77|96.37|97.56|96.16|142
1646111700000|2022-03-01 05:15:00|97.68|96.28|97.64|96.24|97.73|96.33|97.49|96.09|96
1646112000000|2022-03-01 05:20:00|97.66|96.26|97.35|95.95|97.66|96.26|97.27|95.87|119
1646112300000|2022-03-01 05:25:00|97.34|95.94|97.55|96.15|97.65|96.25|97.26|95.86|115
1646112600000|2022-03-01 05:30:00|97.53|96.13|97.32|95.92|97.53|96.13|97.3|95.9|109
1646112900000|2022-03-01 05:35:00|97.31|95.91|97.16|95.76|97.36|95.96|97.04|95.64|126
1646113200000|2022-03-01 05:40:00|97.15|95.75|97.04|95.64|97.24|95.84|96.95|95.55|129
1646113500000|2022-03-01 05:45:00|97.03|95.63|97.18|95.78|97.28|95.88|96.85|95.45|144
1646113800000|2022-03-01 05:50:00|97.19|95.79|97.17|95.77|97.26|95.86|97.11|95.71|104
1646114100000|2022-03-01 05:55:00|97.16|95.76|97.11|95.71|97.21|95.81|97.07|95.67|103
1646114400000|2022-03-01 06:00:00|97.15|95.75|97.12|95.72|97.23|95.83|97.03|95.63|129
1646114700000|2022-03-01 06:05:00|97.11|95.71|96.35|94.95|97.11|95.71|96.35|94.95|193
1646115000000|2022-03-01 06:10:00|96.34|94.94|96.28|94.88|96.35|94.95|95.94|94.54|195
1646115300000|2022-03-01 06:15:00|96.27|94.87|96.53|95.13|96.57|95.17|96.25|94.85|147
1646115600000|2022-03-01 06:20:00|96.54|95.14|97|95.6|97.03|95.63|96.52|95.12|113
1646115900000|2022-03-01 06:25:00|96.99|95.59|96.89|95.49|96.99|95.59|96.75|95.35|125
1646116200000|2022-03-01 06:30:00|96.9|95.5|97.09|95.69|97.16|95.76|96.88|95.48|107
1646116500000|2022-03-01 06:35:00|97.08|95.68|97.13|95.73|97.14|95.74|96.88|95.48|104
1646116800000|2022-03-01 06:40:00|97.14|95.74|97.04|95.64|97.16|95.76|96.95|95.55|133
1646117100000|2022-03-01 06:45:00|97.05|95.65|97.23|95.83|97.35|95.95|97.05|95.65|95
1646117400000|2022-03-01 06:50:00|97.19|95.79|97.45|96.05|97.51|96.11|97.15|95.75|177
1646117700000|2022-03-01 06:55:00|97.46|96.06|97.5|96.1|97.5|96.1|97.32|95.92|110
1646118000000|2022-03-01 07:00:00|97.51|96.11|97.59|96.19|97.63|96.23|97.34|95.94|137
1646118300000|2022-03-01 07:05:00|97.62|96.22|97.75|96.35|97.78|96.38|97.45|96.05|155
1646118600000|2022-03-01 07:10:00|97.77|96.37|97.74|96.34|97.78|96.38|97.63|96.23|124
1646118900000|2022-03-01 07:15:00|97.72|96.32|97.63|96.23|97.72|96.32|97.5|96.1|92
1646119200000|2022-03-01 07:20:00|97.62|96.22|97.34|95.94|97.64|96.24|97.24|95.84|142
1646119500000|2022-03-01 07:25:00|97.35|95.95|97.35|95.95|97.43|96.03|97.27|95.87|118
1646119800000|2022-03-01 07:30:00|97.38|95.98|97.27|95.87|97.38|95.98|97.26|95.86|99
1646120100000|2022-03-01 07:35:00|97.29|95.89|97.43|96.03|97.44|96.04|97.19|95.79|83
1646120400000|2022-03-01 07:40:00|97.42|96.02|96.95|95.55|97.42|96.02|96.95|95.55|139
1646120700000|2022-03-01 07:45:00|96.96|95.56|97.16|95.76|97.23|95.83|96.95|95.55|102
1646121000000|2022-03-01 07:50:00|97.15|95.75|97.35|95.95|97.4|96|97.15|95.75|90
1646121300000|2022-03-01 07:55:00|97.37|95.97|97.44|96.04|97.45|96.05|97.34|95.94|65
1646121600000|2022-03-01 08:00:00|97.45|96.05|97.63|96.23|97.65|96.25|97.39|95.99|109
1646121900000|2022-03-01 08:05:00|97.64|96.24|97.35|95.95|97.64|96.24|97.28|95.88|135
1646122200000|2022-03-01 08:10:00|97.34|95.94|97.24|95.84|97.38|95.98|97.15|95.75|101
1646122500000|2022-03-01 08:15:00|97.23|95.83|97.36|95.96|97.36|95.96|97.07|95.67|109
1646122800000|2022-03-01 08:20:00|97.35|95.95|97.07|95.67|97.73|96.33|96.97|95.57|247
1646123100000|2022-03-01 08:25:00|97.05|95.65|97.07|95.67|97.08|95.68|96.66|95.26|174
1646123400000|2022-03-01 08:30:00|97.08|95.68|96.94|95.54|97.11|95.71|96.76|95.36|170
1646123700000|2022-03-01 08:35:00|96.95|95.55|97.12|95.72|97.16|95.76|96.95|95.55|135
1646124000000|2022-03-01 08:40:00|97.08|95.68|97.53|96.13|97.54|96.14|97.08|95.68|155
1646124300000|2022-03-01 08:45:00|97.55|96.15|97.65|96.25|97.83|96.43|97.55|96.15|140
1646124600000|2022-03-01 08:50:00|97.66|96.26|97.47|96.07|97.7|96.3|97.47|96.07|125
1646124900000|2022-03-01 08:55:00|97.49|96.09|97.87|96.47|97.93|96.53|97.33|95.93|160
1646125200000|2022-03-01 09:00:00|97.88|96.48|97.1|95.7|97.88|96.48|97.1|95.7|269
1646125500000|2022-03-01 09:05:00|97.09|95.69|97.19|95.79|97.25|95.85|96.99|95.59|96
1646125800000|2022-03-01 09:10:00|97.18|95.78|97.45|96.05|97.51|96.11|97.08|95.68|147
1646126100000|2022-03-01 09:15:00|97.44|96.04|97.73|96.33|97.73|96.33|97.27|95.87|165
1646126400000|2022-03-01 09:20:00|97.74|96.34|97.61|96.21|97.74|96.34|97.49|96.09|170
1646126700000|2022-03-01 09:25:00|97.62|96.22|97.25|95.85|97.62|96.22|97.18|95.78|145
1646127000000|2022-03-01 09:30:00|97.24|95.84|96.71|95.31|97.24|95.84|96.57|95.17|220
1646127300000|2022-03-01 09:35:00|96.72|95.32|96.04|94.64|96.76|95.36|96.04|94.64|184
1646127600000|2022-03-01 09:40:00|96.05|94.65|96.43|95.03|96.46|95.06|96.05|94.65|172
1646127900000|2022-03-01 09:45:00|96.42|95.02|96.57|95.17|96.75|95.35|96.39|94.99|150
1646128200000|2022-03-01 09:50:00|96.58|95.18|96.56|95.16|96.75|95.35|96.4|95|156
1646128500000|2022-03-01 09:55:00|96.54|95.14|96.52|95.12|96.54|95.14|96.28|94.88|170
1646128800000|2022-03-01 10:00:00|96.45|95.05|96.74|95.34|96.85|95.45|96.35|94.95|139
1646129100000|2022-03-01 10:05:00|96.75|95.35|95.03|93.63|96.76|95.36|95.03|93.63|282
1646129400000|2022-03-01 10:10:00|95.02|93.62|95.57|94.17|95.62|94.22|94.82|93.42|276
1646129700000|2022-03-01 10:15:00|95.55|94.15|95.57|94.17|95.83|94.43|95.45|94.05|220
1646130000000|2022-03-01 10:20:00|95.58|94.18|95.8|94.4|95.94|94.54|95.58|94.18|187
1646130300000|2022-03-01 10:25:00|95.82|94.42|95.75|94.35|95.96|94.56|95.65|94.25|149
1646130600000|2022-03-01 10:30:00|95.74|94.34|96.03|94.63|96.05|94.65|95.5|94.1|195
1646130900000|2022-03-01 10:35:00|96.04|94.64|96.03|94.63|96.18|94.78|95.96|94.56|154
1646131200000|2022-03-01 10:40:00|96.04|94.64|96.25|94.85|96.32|94.92|96.02|94.62|174
1646131500000|2022-03-01 10:45:00|96.26|94.86|96.77|95.37|96.84|95.44|96.08|94.68|203
1646131800000|2022-03-01 10:50:00|96.76|95.36|96.87|95.47|96.9|95.5|96.66|95.26|180
1646132100000|2022-03-01 10:55:00|96.88|95.48|97.09|95.69|97.13|95.73|96.64|95.24|203
1646132400000|2022-03-01 11:00:00|97.06|95.66|96.72|95.32|97.14|95.74|96.61|95.21|207
1646132700000|2022-03-01 11:05:00|96.71|95.31|96.66|95.26|96.75|95.35|96.48|95.08|202
1646133000000|2022-03-01 11:10:00|96.67|95.27|96.52|95.12|96.74|95.34|96.43|95.03|153
1646133300000|2022-03-01 11:15:00|96.5|95.1|96.94|95.54|96.94|95.54|96.37|94.97|153
1646133600000|2022-03-01 11:20:00|96.95|95.55|96.67|95.27|97.16|95.76|96.66|95.26|176
1646133900000|2022-03-01 11:25:00|96.68|95.28|96.33|94.93|97.06|95.66|96.25|94.85|240
1646134200000|2022-03-01 11:30:00|96.34|94.94|96.64|95.24|96.67|95.27|96.34|94.94|195
1646134500000|2022-03-01 11:35:00|96.65|95.25|96.56|95.16|96.68|95.28|96.45|95.05|145
1646134800000|2022-03-01 11:40:00|96.58|95.18|96.19|94.79|96.65|95.25|96.13|94.73|174
1646135100000|2022-03-01 11:45:00|96.22|94.82|95.96|94.56|96.24|94.84|95.78|94.38|160
1646135400000|2022-03-01 11:50:00|95.98|94.58|95.95|94.55|96.12|94.72|95.83|94.43|180
1646135700000|2022-03-01 11:55:00|95.94|94.54|96.3|94.9|96.37|94.97|95.87|94.47|173
1646136000000|2022-03-01 12:00:00|96.32|94.92|96.37|94.97|96.44|95.04|96.2|94.8|148
1646136300000|2022-03-01 12:05:00|96.39|94.99|96.37|94.97|96.39|94.99|96.09|94.69|189
1646136600000|2022-03-01 12:10:00|96.38|94.98|97.05|95.65|97.25|95.85|96.37|94.97|249
1646136900000|2022-03-01 12:15:00|97.06|95.66|97.51|96.11|97.68|96.28|97|95.6|286
1646137200000|2022-03-01 12:20:00|97.52|96.12|98.11|96.71|98.18|96.78|97.51|96.11|224
1646137500000|2022-03-01 12:25:00|98.09|96.69|98.03|96.63|98.15|96.75|97.73|96.33|223
1646137800000|2022-03-01 12:30:00|98.04|96.64|96.91|95.51|98.05|96.65|96.64|95.24|294
1646138100000|2022-03-01 12:35:00|96.88|95.48|96.41|95.01|96.94|95.54|96.3|94.9|241
1646138400000|2022-03-01 12:40:00|96.43|95.03|96.87|95.47|97.03|95.63|96.43|95.03|79
1646138700000|2022-03-01 12:45:00|96.86|95.46|97.15|95.75|97.29|95.89|96.56|95.16|216
1646139000000|2022-03-01 12:50:00|97.16|95.76|97.3|95.9|97.46|96.06|97.08|95.68|190
1646139300000|2022-03-01 12:55:00|97.26|95.86|97.5|96.1|97.6|96.2|97.26|95.86|192
1646139600000|2022-03-01 13:00:00|97.49|96.09|97.66|96.26|97.7|96.3|97.29|95.89|222
1646139900000|2022-03-01 13:05:00|97.68|96.28|97.76|96.36|97.95|96.55|97.5|96.1|320
1646140200000|2022-03-01 13:10:00|97.77|96.37|97.76|96.36|97.88|96.48|97.68|96.28|223
1646140500000|2022-03-01 13:15:00|97.77|96.37|97.65|96.25|98.15|96.75|97.5|96.1|209
1646140800000|2022-03-01 13:20:00|97.64|96.24|97.35|95.95|97.65|96.25|97.2|95.8|209
1646141100000|2022-03-01 13:25:00|97.34|95.94|97.75|96.35|97.97|96.57|97.16|95.76|256
1646141400000|2022-03-01 13:30:00|97.76|96.36|98.64|97.24|98.65|97.25|97.67|96.27|221
1646141700000|2022-03-01 13:35:00|98.65|97.25|98.15|96.75|98.87|97.47|98.14|96.74|214
1646142000000|2022-03-01 13:40:00|98.14|96.74|98.06|96.66|98.33|96.93|98.05|96.65|162
1646142300000|2022-03-01 13:45:00|98.07|96.67|98.94|97.54|98.94|97.54|98.07|96.67|167
1646142600000|2022-03-01 13:50:00|98.93|97.53|99.55|98.15|99.58|98.18|98.9|97.5|195
1646142900000|2022-03-01 13:55:00|99.56|98.16|99.45|98.05|99.66|98.26|99.2|97.8|274
1646143200000|2022-03-01 14:00:00|99.46|98.06|100.42|99.02|100.54|99.14|99.37|97.97|306
1646143500000|2022-03-01 14:05:00|100.43|99.03|100.27|98.87|100.55|99.15|100.07|98.67|232
1646143800000|2022-03-01 14:10:00|100.34|98.94|100.78|99.38|101.1|99.7|100.17|98.77|247
1646144100000|2022-03-01 14:15:00|100.77|99.37|101.35|99.95|101.5|100.1|100.48|99.08|225
1646144400000|2022-03-01 14:20:00|101.45|100.05|100.39|98.99|101.7|100.3|100.31|98.91|325
1646144700000|2022-03-01 14:25:00|100.42|99.02|99.93|98.53|100.62|99.22|99.93|98.53|235
1646145000000|2022-03-01 14:30:00|99.96|98.56|98.66|97.26|100.36|98.96|97.89|96.49|406
1646145300000|2022-03-01 14:35:00|98.68|97.28|99.75|98.35|99.83|98.43|98.68|97.28|269
1646145600000|2022-03-01 14:40:00|99.76|98.36|99.04|97.64|99.76|98.36|98.89|97.49|273
1646145900000|2022-03-01 14:45:00|99.1|97.7|98.63|97.23|99.18|97.78|98.5|97.1|277
1646146200000|2022-03-01 14:50:00|98.64|97.24|98.58|97.18|98.83|97.43|98.12|96.72|338
1646146500000|2022-03-01 14:55:00|98.57|97.17|98.3|96.9|98.74|97.34|98.3|96.9|246
1646146800000|2022-03-01 15:00:00|98.34|96.94|97.9|96.5|98.65|97.25|97.54|96.14|347
1646147100000|2022-03-01 15:05:00|97.91|96.51|98.44|97.04|98.81|97.41|97.85|96.45|279
1646147400000|2022-03-01 15:10:00|98.41|97.01|97.86|96.46|98.46|97.06|97.67|96.27|261
1646147700000|2022-03-01 15:15:00|97.9|96.5|98.75|97.35|98.92|97.52|97.86|96.46|217
1646148000000|2022-03-01 15:20:00|98.77|97.37|98.54|97.14|98.92|97.52|98.46|97.06|214
1646148300000|2022-03-01 15:25:00|98.55|97.15|98.22|96.82|98.64|97.24|97.99|96.59|189
1646148600000|2022-03-01 15:30:00|98.23|96.83|98.06|96.66|98.53|97.13|97.97|96.57|247
1646148900000|2022-03-01 15:35:00|98.05|96.65|97.63|96.23|98.05|96.65|97.53|96.13|175
1646149200000|2022-03-01 15:40:00|97.61|96.21|96.83|95.43|97.64|96.24|96.83|95.43|184
1646149500000|2022-03-01 15:45:00|96.8|95.4|96.98|95.58|97.07|95.67|96.49|95.09|244
1646149800000|2022-03-01 15:50:00|96.99|95.59|97.24|95.84|97.26|95.86|96.86|95.46|217
1646150100000|2022-03-01 15:55:00|97.22|95.82|97.51|96.11|97.6|96.2|96.87|95.47|177
1646150400000|2022-03-01 16:00:00|97.5|96.1|97.49|96.09|97.72|96.32|96.95|95.55|260
1646150700000|2022-03-01 16:05:00|97.5|96.1|96.89|95.49|97.5|96.1|96.89|95.49|228
1646151000000|2022-03-01 16:10:00|96.86|95.46|97.33|95.93|97.33|95.93|96.8|95.4|192
1646151300000|2022-03-01 16:15:00|97.32|95.92|97.93|96.53|97.97|96.57|97.32|95.92|211
1646151600000|2022-03-01 16:20:00|97.95|96.55|97.85|96.45|98.03|96.63|97.75|96.35|210
1646151900000|2022-03-01 16:25:00|97.86|96.46|97.32|95.92|97.95|96.55|97.22|95.82|201
1646152200000|2022-03-01 16:30:00|97.35|95.95|96.37|94.97|97.35|95.95|96.25|94.85|240
1646152500000|2022-03-01 16:35:00|96.39|94.99|96.63|95.23|96.69|95.29|96.21|94.81|236
1646152800000|2022-03-01 16:40:00|96.64|95.24|96.55|95.15|96.89|95.49|96.42|95.02|179
1646153100000|2022-03-01 16:45:00|96.56|95.16|96.24|94.84|96.56|95.16|95.99|94.59|193
1646153400000|2022-03-01 16:50:00|96.29|94.89|96.65|95.25|96.93|95.53|96.12|94.72|214
1646153700000|2022-03-01 16:55:00|96.67|95.27|96.64|95.24|96.8|95.4|96.27|94.87|205
1646154000000|2022-03-01 17:00:00|96.63|95.23|96.53|95.13|96.93|95.53|96.52|95.12|161
1646154300000|2022-03-01 17:05:00|96.54|95.14|96.76|95.36|96.81|95.41|96.39|94.99|162
1646154600000|2022-03-01 17:10:00|96.75|95.35|96.96|95.56|97|95.6|96.75|95.35|119
1646154900000|2022-03-01 17:15:00|96.94|95.54|97.34|95.94|97.34|95.94|96.87|95.47|163
1646155200000|2022-03-01 17:20:00|97.33|95.93|97.15|95.75|97.33|95.93|97.1|95.7|140
1646155500000|2022-03-01 17:25:00|97.16|95.76|97.34|95.94|97.39|95.99|97.03|95.63|93
1646155800000|2022-03-01 17:30:00|97.33|95.93|97.39|95.99|97.39|95.99|97|95.6|147
1646156100000|2022-03-01 17:35:00|97.42|96.02|97.63|96.23|97.65|96.25|97.34|95.94|174
1646156400000|2022-03-01 17:40:00|97.62|96.22|97.67|96.27|97.77|96.37|97.51|96.11|115
1646156700000|2022-03-01 17:45:00|97.68|96.28|97.98|96.58|98|96.6|97.54|96.14|122
1646157000000|2022-03-01 17:50:00|98.02|96.62|98.02|96.62|98.28|96.88|97.9|96.5|211
1646157300000|2022-03-01 17:55:00|98.03|96.63|97.89|96.49|98.03|96.63|97.66|96.26|133
1646157600000|2022-03-01 18:00:00|97.86|96.46|97.67|96.27|98.11|96.71|97.65|96.25|164
1646157900000|2022-03-01 18:05:00|97.66|96.26|97.46|96.06|97.76|96.36|97.35|95.95|153
1646158200000|2022-03-01 18:10:00|97.45|96.05|97.11|95.71|97.45|96.05|96.83|95.43|224
1646158500000|2022-03-01 18:15:00|97.1|95.7|97.23|95.83|97.23|95.83|97.03|95.63|150
1646158800000|2022-03-01 18:20:00|97.24|95.84|96.97|95.57|97.32|95.92|96.97|95.57|172
1646159100000|2022-03-01 18:25:00|96.95|95.55|97|95.6|97.06|95.66|96.9|95.5|141
1646159400000|2022-03-01 18:30:00|96.96|95.56|97.24|95.84|97.32|95.92|96.95|95.55|155
1646159700000|2022-03-01 18:35:00|97.25|95.85|97.44|96.04|97.45|96.05|97.22|95.82|152
1646160000000|2022-03-01 18:40:00|97.43|96.03|97.55|96.15|97.62|96.22|97.34|95.94|126
1646160300000|2022-03-01 18:45:00|97.58|96.18|97.49|96.09|97.76|96.36|97.42|96.02|135
1646160600000|2022-03-01 18:50:00|97.51|96.11|97.46|96.06|97.56|96.16|97.36|95.96|141
1646160900000|2022-03-01 18:55:00|97.47|96.07|97.41|96.01|97.75|96.35|97.3|95.9|123
1646161200000|2022-03-01 19:00:00|97.4|96|97.17|95.77|97.4|96|97.05|95.65|140
1646161500000|2022-03-01 19:05:00|97.16|95.76|97.22|95.82|97.35|95.95|97.13|95.73|118
1646161800000|2022-03-01 19:10:00|97.23|95.83|96.96|95.56|97.27|95.87|96.85|95.45|131
1646162100000|2022-03-01 19:15:00|97.01|95.61|97.34|95.94|97.34|95.94|96.9|95.5|138
1646162400000|2022-03-01 19:20:00|97.32|95.92|97.44|96.04|97.46|96.06|97.23|95.83|124
1646162700000|2022-03-01 19:25:00|97.45|96.05|97.58|96.18|97.65|96.25|97.45|96.05|139
1646163000000|2022-03-01 19:30:00|97.57|96.17|97.26|95.86|97.65|96.25|97.12|95.72|125
1646163300000|2022-03-01 19:35:00|97.29|95.89|97.32|95.92|97.43|96.03|97.21|95.81|107
1646163600000|2022-03-01 19:40:00|97.33|95.93|97.24|95.84|97.34|95.94|97.11|95.71|119
1646163900000|2022-03-01 19:45:00|97.23|95.83|96.79|95.39|97.25|95.85|96.78|95.38|112
1646164200000|2022-03-01 19:50:00|96.84|95.44|96.55|95.15|96.85|95.45|96.5|95.1|108
1646164500000|2022-03-01 19:55:00|96.57|95.17|96.61|95.21|96.67|95.27|96.55|95.15|134
1646164800000|2022-03-01 20:00:00|96.6|95.2|97.05|95.65|97.05|95.65|96.49|95.09|147
1646165100000|2022-03-01 20:05:00|97.07|95.67|96.84|95.44|97.29|95.89|96.83|95.43|129
1646165400000|2022-03-01 20:10:00|96.85|95.45|97.19|95.79|97.32|95.92|96.81|95.41|132
1646165700000|2022-03-01 20:15:00|97.18|95.78|97.09|95.69|97.37|95.97|97.05|95.65|150
1646166000000|2022-03-01 20:20:00|97.11|95.71|97.13|95.73|97.23|95.83|96.85|95.45|149
1646166300000|2022-03-01 20:25:00|97.14|95.74|96.98|95.58|97.31|95.91|96.95|95.55|122
1646166600000|2022-03-01 20:30:00|96.99|95.59|97.05|95.65|97.08|95.68|96.76|95.36|140
1646166900000|2022-03-01 20:35:00|97.06|95.66|97.26|95.86|97.27|95.87|96.95|95.55|136
1646167200000|2022-03-01 20:40:00|97.25|95.85|97.03|95.63|97.42|96.02|96.95|95.55|138
1646167500000|2022-03-01 20:45:00|97.02|95.62|96.94|95.54|97.07|95.67|96.86|95.46|131
1646167800000|2022-03-01 20:50:00|96.93|95.53|97.23|95.83|97.23|95.83|96.78|95.38|150
1646168100000|2022-03-01 20:55:00|97.21|95.81|97.33|95.93|97.43|96.03|97.07|95.67|153
1646168400000|2022-03-01 21:00:00|97.34|95.94|97.77|96.37|97.86|96.46|97.33|95.93|148
1646168700000|2022-03-01 21:05:00|97.81|96.41|97.52|96.12|97.81|96.41|97.35|95.95|192
1646169000000|2022-03-01 21:10:00|97.54|96.14|97.26|95.86|97.57|96.17|97.25|95.85|135
1646169300000|2022-03-01 21:15:00|97.25|95.85|96.74|95.34|97.26|95.86|96.37|94.97|149
1646169600000|2022-03-01 21:20:00|96.75|95.35|96.65|95.25|96.97|95.57|96.45|95.05|157
1646169900000|2022-03-01 21:25:00|96.66|95.26|96.71|95.31|96.95|95.55|96.66|95.26|117
1646170200000|2022-03-01 21:30:00|96.73|95.33|96.35|94.95|96.94|95.54|96.34|94.94|135
1646170500000|2022-03-01 21:35:00|96.36|94.96|96.15|94.75|96.5|95.1|96.07|94.67|161
1646170800000|2022-03-01 21:40:00|96.16|94.76|95.87|94.47|96.25|94.85|95.85|94.45|129
1646171100000|2022-03-01 21:45:00|95.88|94.48|96.14|94.74|96.22|94.82|95.87|94.47|136
1646171400000|2022-03-01 21:50:00|96.15|94.75|96.05|94.65|96.21|94.81|95.91|94.51|118
1646171700000|2022-03-01 21:55:00|96.06|94.66|96.45|95.05|96.54|95.14|96.05|94.65|113
1646172000000|2022-03-01 22:00:00|96.46|95.06|96.24|94.84|96.53|95.13|96.2|94.8|92
1646172300000|2022-03-01 22:05:00|96.25|94.85|96.4|95|96.47|95.07|96.16|94.76|104
1646172600000|2022-03-01 22:10:00|96.42|95.02|96.55|95.15|96.55|95.15|96.32|94.92|89
1646172900000|2022-03-01 22:15:00|96.56|95.16|96.65|95.25|96.76|95.36|96.54|95.14|64
1646173200000|2022-03-01 22:20:00|96.66|95.26|96.87|95.47|96.95|95.55|96.66|95.26|47
1646173500000|2022-03-01 22:25:00|96.86|95.46|96.98|95.58|97.02|95.62|96.75|95.35|88
1646173800000|2022-03-01 22:30:00|97.02|95.62|96.97|95.57|97.03|95.63|96.95|95.55|32
1646174100000|2022-03-01 22:35:00|96.96|95.56|97.16|95.76|97.51|96.11|96.96|95.56|85
1646174400000|2022-03-01 22:40:00|97.15|95.75|97.34|95.94|97.35|95.95|97.05|95.65|89
1646174700000|2022-03-01 22:45:00|97.33|95.93|97.11|95.71|97.33|95.93|97.1|95.7|86
1646175000000|2022-03-01 22:50:00|97.1|95.7|96.94|95.54|97.16|95.76|96.72|95.32|102
1646175300000|2022-03-01 22:55:00|96.95|95.55|96.99|95.59|97.11|95.71|96.87|95.47|86
1646175600000|2022-03-01 23:00:00|97.03|95.63|96.76|95.36|97.05|95.65|96.75|95.35|21
1646175900000|2022-03-01 23:05:00|96.77|95.37|96.64|95.24|96.94|95.54|96.55|95.15|116
1646176200000|2022-03-01 23:10:00|96.65|95.25|96.55|95.15|96.65|95.25|96.38|94.98|109
1646176500000|2022-03-01 23:15:00|96.54|95.14|96.66|95.26|96.66|95.26|96.35|94.95|150
1646176800000|2022-03-01 23:20:00|96.65|95.25|96.85|95.45|96.95|95.55|96.63|95.23|120
1646177100000|2022-03-01 23:25:00|96.86|95.46|96.69|95.29|96.92|95.52|96.68|95.28|103
1646177400000|2022-03-01 23:30:00|96.68|95.28|96.94|95.54|96.94|95.54|96.56|95.16|85
1646177700000|2022-03-01 23:35:00|96.95|95.55|96.85|95.45|97.1|95.7|96.85|95.45|136
1646178000000|2022-03-01 23:40:00|96.86|95.46|97.23|95.83|97.23|95.83|96.84|95.44|148
1646178300000|2022-03-01 23:45:00|97.17|95.77|97.08|95.68|97.23|95.83|96.96|95.56|79
1646178600000|2022-03-01 23:50:00|97.15|95.75|96.86|95.46|97.25|95.85|96.85|95.45|128
1646178900000|2022-03-01 23:55:00|96.87|95.47|97.06|95.66|97.06|95.66|96.85|95.45|118
1646179200000|2022-03-02 00:00:00|97.05|95.65|96.93|95.53|97.07|95.67|96.45|95.05|177
1646179500000|2022-03-02 00:05:00|96.95|95.55|96.23|94.83|97.06|95.66|96.14|94.74|191
1646179800000|2022-03-02 00:10:00|96.21|94.81|96.45|95.05|96.54|95.14|96.21|94.81|184
1646180100000|2022-03-02 00:15:00|96.46|95.06|96.15|94.75|96.46|95.06|96.05|94.65|125
1646180400000|2022-03-02 00:20:00|96.18|94.78|95.52|94.12|96.24|94.84|95.52|94.12|167
1646180700000|2022-03-02 00:25:00|95.51|94.11|95.52|94.12|95.54|94.14|95.15|93.75|246
1646181000000|2022-03-02 00:30:00|95.54|94.14|95|93.6|95.54|94.14|94.97|93.57|186
1646181300000|2022-03-02 00:35:00|95.01|93.61|95.61|94.21|95.66|94.26|94.94|93.54|177
1646181600000|2022-03-02 00:40:00|95.62|94.22|95.66|94.26|95.73|94.33|95.35|93.95|132
1646181900000|2022-03-02 00:45:00|95.65|94.25|95.95|94.55|96.07|94.67|95.65|94.25|149
1646182200000|2022-03-02 00:50:00|95.97|94.57|96.42|95.02|96.64|95.24|95.74|94.34|173
1646182500000|2022-03-02 00:55:00|96.46|95.06|96.39|94.99|96.82|95.42|96.23|94.83|211
1646182800000|2022-03-02 01:00:00|96.44|95.04|96.45|95.05|96.57|95.17|96.09|94.69|155
1646183100000|2022-03-02 01:05:00|96.47|95.07|96.67|95.27|96.79|95.39|96.34|94.94|143
1646183400000|2022-03-02 01:10:00|96.66|95.26|96.44|95.04|96.66|95.26|96.36|94.96|102
1646183700000|2022-03-02 01:15:00|96.45|95.05|96.17|94.77|96.46|95.06|96.17|94.77|46
1646184000000|2022-03-02 01:20:00|95.96|94.56|95.73|94.33|95.96|94.56|95.38|93.98|169
1646184300000|2022-03-02 01:25:00|95.74|94.34|95.5|94.1|95.75|94.35|95.38|93.98|149
1646184600000|2022-03-02 01:30:00|95.51|94.11|95.88|94.48|95.95|94.55|95.39|93.99|191
1646184900000|2022-03-02 01:35:00|95.87|94.47|95.68|94.28|96.05|94.65|95.66|94.26|128
1646185200000|2022-03-02 01:40:00|95.72|94.32|95.54|94.14|95.76|94.36|95.5|94.1|147
1646185500000|2022-03-02 01:45:00|95.53|94.13|95.55|94.15|95.74|94.34|95.32|93.92|158
1646185800000|2022-03-02 01:50:00|95.56|94.16|95.64|94.24|95.65|94.25|95.45|94.05|139
1646186100000|2022-03-02 01:55:00|95.63|94.23|95.84|94.44|95.88|94.48|95.61|94.21|92
1646186400000|2022-03-02 02:00:00|95.85|94.45|95.85|94.45|95.85|94.45|95.38|93.98|144
1646186700000|2022-03-02 02:05:00|95.83|94.43|95.73|94.33|95.97|94.57|95.69|94.29|118
1646187000000|2022-03-02 02:10:00|95.72|94.32|95.82|94.42|95.91|94.51|95.65|94.25|129
1646187300000|2022-03-02 02:15:00|95.83|94.43|95.44|94.04|95.85|94.45|95.35|93.95|130
1646187600000|2022-03-02 02:20:00|95.45|94.05|95.64|94.24|95.64|94.24|95.35|93.95|98
1646187900000|2022-03-02 02:25:00|95.65|94.25|95.68|94.28|95.84|94.44|95.47|94.07|51
1646188200000|2022-03-02 02:30:00|95.69|94.29|95.77|94.37|95.94|94.54|95.69|94.29|130
1646188500000|2022-03-02 02:35:00|95.79|94.39|96.13|94.73|96.16|94.76|95.79|94.39|102
1646188800000|2022-03-02 02:40:00|96.16|94.76|96.29|94.89|96.43|95.03|96.16|94.76|74
1646189100000|2022-03-02 02:45:00|96.28|94.88|95.95|94.55|96.35|94.95|95.88|94.48|138
1646189400000|2022-03-02 02:50:00|95.96|94.56|95.98|94.58|96.08|94.68|95.85|94.45|129
1646189700000|2022-03-02 02:55:00|95.97|94.57|96.09|94.69|96.4|95|95.95|94.55|140
1646190000000|2022-03-02 03:00:00|96.1|94.7|96|94.6|96.1|94.7|95.75|94.35|167
1646190300000|2022-03-02 03:05:00|95.99|94.59|96.35|94.95|96.35|94.95|95.97|94.57|126
1646190600000|2022-03-02 03:10:00|96.34|94.94|96.55|95.15|96.6|95.2|96.31|94.91|110
1646190900000|2022-03-02 03:15:00|96.56|95.16|95.88|94.48|96.63|95.23|95.88|94.48|151
1646191200000|2022-03-02 03:20:00|95.9|94.5|95.84|94.44|95.94|94.54|95.59|94.19|141
1646191500000|2022-03-02 03:25:00|95.85|94.45|95.8|94.4|95.92|94.52|95.71|94.31|136
1646191800000|2022-03-02 03:30:00|95.82|94.42|96.29|94.89|96.31|94.91|95.78|94.38|139
1646192100000|2022-03-02 03:35:00|96.28|94.88|96.86|95.46|96.92|95.52|96.28|94.88|129
1646192400000|2022-03-02 03:40:00|96.87|95.47|97.24|95.84|97.33|95.93|96.73|95.33|195
1646192700000|2022-03-02 03:45:00|97.25|95.85|97.82|96.42|97.82|96.42|97.2|95.8|179
1646193000000|2022-03-02 03:50:00|97.84|96.44|97.68|96.28|97.94|96.54|97.66|96.26|144
1646193300000|2022-03-02 03:55:00|97.69|96.29|97.46|96.06|97.69|96.29|97.39|95.99|145
1646193600000|2022-03-02 04:00:00|97.44|96.04|97.74|96.34|97.75|96.35|97.05|95.65|196
1646193900000|2022-03-02 04:05:00|97.76|96.36|97.85|96.45|98.34|96.94|97.76|96.36|215
1646194200000|2022-03-02 04:10:00|97.86|96.46|98.02|96.62|98.04|96.64|97.57|96.17|165
1646194500000|2022-03-02 04:15:00|98.01|96.61|97.94|96.54|98.03|96.63|97.65|96.25|144
1646194800000|2022-03-02 04:20:00|97.95|96.55|97.87|96.47|98.15|96.75|97.77|96.37|165
1646195100000|2022-03-02 04:25:00|97.88|96.48|97.72|96.32|97.97|96.57|97.68|96.28|124
1646195400000|2022-03-02 04:30:00|97.75|96.35|97.98|96.58|98.05|96.65|97.65|96.25|147
1646195700000|2022-03-02 04:35:00|97.97|96.57|97.87|96.47|98.08|96.68|97.81|96.41|111
1646196000000|2022-03-02 04:40:00|97.85|96.45|97.66|96.26|97.9|96.5|97.56|96.16|76
1646196300000|2022-03-02 04:45:00|97.65|96.25|97.3|95.9|97.66|96.26|97.3|95.9|133
1646196600000|2022-03-02 04:50:00|97.27|95.87|96.87|95.47|97.38|95.98|96.86|95.46|103
1646196900000|2022-03-02 04:55:00|96.86|95.46|96.97|95.57|97.05|95.65|96.72|95.32|131
1646197200000|2022-03-02 05:00:00|96.96|95.56|97.06|95.66|97.17|95.77|96.88|95.48|87
1646197500000|2022-03-02 05:05:00|97.08|95.68|96.91|95.51|97.19|95.79|96.88|95.48|116
1646197800000|2022-03-02 05:10:00|96.9|95.5|96.9|95.5|97.03|95.63|96.75|95.35|82
1646198100000|2022-03-02 05:15:00|96.92|95.52|97.05|95.65|97.07|95.67|96.86|95.46|86
1646198400000|2022-03-02 05:20:00|97.06|95.66|97.07|95.67|97.2|95.8|96.97|95.57|77
1646198700000|2022-03-02 05:25:00|97.08|95.68|96.65|95.25|97.17|95.77|96.45|95.05|147
1646199000000|2022-03-02 05:30:00|96.68|95.28|96.79|95.39|96.86|95.46|96.65|95.25|132
1646199300000|2022-03-02 05:35:00|96.78|95.38|96.65|95.25|96.85|95.45|96.63|95.23|85
1646199600000|2022-03-02 05:40:00|96.64|95.24|96.96|95.56|96.97|95.57|96.58|95.18|93
1646199900000|2022-03-02 05:45:00|96.97|95.57|96.93|95.53|97.09|95.69|96.87|95.47|100
1646200200000|2022-03-02 05:50:00|96.95|95.55|97.05|95.65|97.06|95.66|96.93|95.53|51
1646200500000|2022-03-02 05:55:00|97.06|95.66|96.99|95.59|97.14|95.74|96.95|95.55|84
1646200800000|2022-03-02 06:00:00|97.03|95.63|96.83|95.43|97.04|95.64|96.75|95.35|92
1646201100000|2022-03-02 06:05:00|96.84|95.44|96.95|95.55|96.96|95.56|96.77|95.37|76
1646201400000|2022-03-02 06:10:00|96.96|95.56|96.64|95.24|96.96|95.56|96.6|95.2|101
1646201700000|2022-03-02 06:15:00|96.63|95.23|96.7|95.3|96.75|95.35|96.62|95.22|86
1646202000000|2022-03-02 06:20:00|96.69|95.29|96.38|94.98|96.75|95.35|96.36|94.96|89
1646202300000|2022-03-02 06:25:00|96.37|94.97|96.47|95.07|96.54|95.14|96.27|94.87|114
1646202600000|2022-03-02 06:30:00|96.48|95.08|96.16|94.76|96.57|95.17|96.16|94.76|94
1646202900000|2022-03-02 06:35:00|96.15|94.75|96.16|94.76|96.24|94.84|96|94.6|84
1646203200000|2022-03-02 06:40:00|96.21|94.81|96.15|94.75|96.29|94.89|96.14|94.74|119
1646203500000|2022-03-02 06:45:00|96.16|94.76|96.16|94.76|96.37|94.97|96.05|94.65|124
1646203800000|2022-03-02 06:50:00|96.19|94.79|96.05|94.65|96.34|94.94|96.05|94.65|117
1646204100000|2022-03-02 06:55:00|96.1|94.7|95.84|94.44|96.1|94.7|95.67|94.27|111
1646204400000|2022-03-02 07:00:00|95.83|94.43|95.67|94.27|95.94|94.54|95.56|94.16|168
1646204700000|2022-03-02 07:05:00|95.69|94.29|95.65|94.25|95.76|94.36|95.6|94.2|105
1646205000000|2022-03-02 07:10:00|95.66|94.26|95.55|94.15|95.76|94.36|95.41|94.01|93
1646205300000|2022-03-02 07:15:00|95.56|94.16|95.77|94.37|95.92|94.52|95.37|93.97|137
1646205600000|2022-03-02 07:20:00|95.78|94.38|95.79|94.39|95.84|94.44|95.67|94.27|110
1646205900000|2022-03-02 07:25:00|95.81|94.41|96.28|94.88|96.32|94.92|95.81|94.41|125
1646206200000|2022-03-02 07:30:00|96.29|94.89|96.28|94.88|96.42|95.02|96.15|94.75|161
1646206500000|2022-03-02 07:35:00|96.25|94.85|96.09|94.69|96.34|94.94|96.07|94.67|103
1646206800000|2022-03-02 07:40:00|96.07|94.67|96.23|94.83|96.24|94.84|96.01|94.61|86
1646207100000|2022-03-02 07:45:00|96.25|94.85|96.15|94.75|96.29|94.89|95.95|94.55|87
1646207400000|2022-03-02 07:50:00|96.16|94.76|96.07|94.67|96.27|94.87|96.01|94.61|83
1646207700000|2022-03-02 07:55:00|96.06|94.66|96.25|94.85|96.25|94.85|95.98|94.58|92
1646208000000|2022-03-02 08:00:00|96.26|94.86|96.47|95.07|96.51|95.11|96.15|94.75|122
1646208300000|2022-03-02 08:05:00|96.46|95.06|96|94.6|96.47|95.07|95.67|94.27|151
1646208600000|2022-03-02 08:10:00|96.01|94.61|96.24|94.84|96.29|94.89|96.01|94.61|97
1646208900000|2022-03-02 08:15:00|96.25|94.85|97.13|95.73|97.25|95.85|96.25|94.85|212
1646209200000|2022-03-02 08:20:00|97.12|95.72|96.87|95.47|97.21|95.81|96.85|95.45|153
1646209500000|2022-03-02 08:25:00|96.85|95.45|97.04|95.64|97.05|95.65|96.77|95.37|105
1646209800000|2022-03-02 08:30:00|97.05|95.65|96.97|95.57|97.18|95.78|96.95|95.55|151
1646210100000|2022-03-02 08:35:00|96.98|95.58|96.94|95.54|97.08|95.68|96.75|95.35|124
1646210400000|2022-03-02 08:40:00|96.95|95.55|96.81|95.41|97|95.6|96.74|95.34|127
1646210700000|2022-03-02 08:45:00|96.8|95.4|96.45|95.05|96.8|95.4|96.37|94.97|133
1646211000000|2022-03-02 08:50:00|96.46|95.06|96.35|94.95|96.47|95.07|96.25|94.85|120
1646211300000|2022-03-02 08:55:00|96.42|95.02|95.99|94.59|96.45|95.05|95.95|94.55|102
1646211600000|2022-03-02 09:00:00|95.98|94.58|96.06|94.66|96.08|94.68|95.77|94.37|108
1646211900000|2022-03-02 09:05:00|96.07|94.67|96.06|94.66|96.25|94.85|96.05|94.65|140
1646212200000|2022-03-02 09:10:00|96.05|94.65|96.14|94.74|96.31|94.91|96.05|94.65|111
1646212500000|2022-03-02 09:15:00|96.13|94.73|96.55|95.15|96.58|95.18|96.13|94.73|119
1646212800000|2022-03-02 09:20:00|96.56|95.16|96.46|95.06|96.69|95.29|96.31|94.91|130
1646213100000|2022-03-02 09:25:00|96.45|95.05|95.97|94.57|96.54|95.14|95.88|94.48|123
1646213400000|2022-03-02 09:30:00|95.98|94.58|96.14|94.74|96.67|95.27|95.82|94.42|254
1646213700000|2022-03-02 09:35:00|96.15|94.75|96.35|94.95|96.45|95.05|96.05|94.65|202
1646214000000|2022-03-02 09:40:00|96.34|94.94|96.37|94.97|96.52|95.12|96.25|94.85|159
1646214300000|2022-03-02 09:45:00|96.38|94.98|96.49|95.09|96.56|95.16|96.24|94.84|129
1646214600000|2022-03-02 09:50:00|96.5|95.1|96.46|95.06|96.63|95.23|96.39|94.99|144
1646214900000|2022-03-02 09:55:00|96.45|95.05|96.35|94.95|96.48|95.08|96.25|94.85|128
1646215200000|2022-03-02 10:00:00|96.36|94.96|96.54|95.14|96.58|95.18|96.13|94.73|136
1646215500000|2022-03-02 10:05:00|96.53|95.13|96.76|95.36|96.8|95.4|96.45|95.05|113
1646215800000|2022-03-02 10:10:00|96.77|95.37|96.77|95.37|96.83|95.43|96.65|95.25|91
1646216100000|2022-03-02 10:15:00|96.75|95.35|96.75|95.35|96.94|95.54|96.55|95.15|127
1646216400000|2022-03-02 10:20:00|96.76|95.36|96.95|95.55|96.98|95.58|96.75|95.35|95
1646216700000|2022-03-02 10:25:00|96.94|95.54|96.95|95.55|97.23|95.83|96.85|95.45|123
1646217000000|2022-03-02 10:30:00|96.96|95.56|97.35|95.95|97.35|95.95|96.96|95.56|91
1646217300000|2022-03-02 10:35:00|97.36|95.96|97.35|95.95|97.52|96.12|97.25|95.85|138
1646217600000|2022-03-02 10:40:00|97.36|95.96|97.16|95.76|97.37|95.97|97.15|95.75|166
1646217900000|2022-03-02 10:45:00|97.21|95.81|97.35|95.95|97.36|95.96|97.05|95.65|96
1646218200000|2022-03-02 10:50:00|97.36|95.96|97.26|95.86|97.36|95.96|97.15|95.75|79
1646218500000|2022-03-02 10:55:00|97.22|95.82|97.16|95.76|97.27|95.87|97.05|95.65|112
1646218800000|2022-03-02 11:00:00|97.17|95.77|96.85|95.45|97.18|95.78|96.73|95.33|69
1646219100000|2022-03-02 11:05:00|96.86|95.46|96.67|95.27|96.86|95.46|96.57|95.17|85
1646219400000|2022-03-02 11:10:00|96.71|95.31|97.08|95.68|97.26|95.86|96.58|95.18|103
1646219700000|2022-03-02 11:15:00|97.09|95.69|96.97|95.57|97.25|95.85|96.95|95.55|102
1646220000000|2022-03-02 11:20:00|96.98|95.58|97.15|95.75|97.27|95.87|96.85|95.45|134
1646220300000|2022-03-02 11:25:00|97.16|95.76|97.34|95.94|97.34|95.94|97.05|95.65|78
1646220600000|2022-03-02 11:30:00|97.33|95.93|97.35|95.95|97.44|96.04|97.25|95.85|103
1646220900000|2022-03-02 11:35:00|97.34|95.94|97.07|95.67|97.36|95.96|97.07|95.67|100
1646221200000|2022-03-02 11:40:00|97.1|95.7|97.34|95.94|97.34|95.94|97.04|95.64|74
1646221500000|2022-03-02 11:45:00|97.35|95.95|97.26|95.86|97.42|96.02|97.21|95.81|107
1646221800000|2022-03-02 11:50:00|97.25|95.85|97.1|95.7|97.26|95.86|97.05|95.65|102
1646222100000|2022-03-02 11:55:00|97.12|95.72|97.05|95.65|97.14|95.74|96.95|95.55|94
1646222400000|2022-03-02 12:00:00|97.06|95.66|97.42|96.02|97.42|96.02|97.03|95.63|78
1646222700000|2022-03-02 12:05:00|97.44|96.04|97.62|96.22|97.65|96.25|97.35|95.95|92
1646223000000|2022-03-02 12:10:00|97.63|96.23|97.84|96.44|97.88|96.48|97.57|96.17|96
1646223300000|2022-03-02 12:15:00|97.85|96.45|97.16|95.76|97.99|96.59|97.14|95.74|179
1646223600000|2022-03-02 12:20:00|97.17|95.77|97.06|95.66|97.17|95.77|96.75|95.35|166
1646223900000|2022-03-02 12:25:00|97.08|95.68|96.95|95.55|97.3|95.9|96.8|95.4|160
1646224200000|2022-03-02 12:30:00|96.96|95.56|96.59|95.19|96.97|95.57|96.49|95.09|177
1646224500000|2022-03-02 12:35:00|96.57|95.17|96.96|95.56|97.03|95.63|96.48|95.08|151
1646224800000|2022-03-02 12:40:00|96.97|95.57|96.87|95.47|97.15|95.75|96.87|95.47|96
1646225100000|2022-03-02 12:45:00|96.88|95.48|97.06|95.66|97.11|95.71|96.67|95.27|149
1646225400000|2022-03-02 12:50:00|97.07|95.67|97.15|95.75|97.36|95.96|97.05|95.65|122
1646225700000|2022-03-02 12:55:00|97.16|95.76|97.15|95.75|97.25|95.85|96.86|95.46|154
1646226000000|2022-03-02 13:00:00|97.16|95.76|97.15|95.75|97.21|95.81|97.05|95.65|80
1646226300000|2022-03-02 13:05:00|97.1|95.7|96.66|95.26|97.25|95.85|96.61|95.21|142
1646226600000|2022-03-02 13:10:00|96.69|95.29|96.27|94.87|96.75|95.35|96.26|94.86|142
1646226900000|2022-03-02 13:15:00|96.28|94.88|95.55|94.15|96.36|94.96|95.5|94.1|203
1646227200000|2022-03-02 13:20:00|95.56|94.16|95.63|94.23|95.84|94.44|95.45|94.05|222
1646227500000|2022-03-02 13:25:00|95.62|94.22|95.67|94.27|95.85|94.45|95.49|94.09|250
1646227800000|2022-03-02 13:30:00|95.69|94.29|95.34|93.94|95.94|94.54|95.23|93.83|226
1646228100000|2022-03-02 13:35:00|95.35|93.95|94.95|93.55|95.44|94.04|94.79|93.39|232
1646228400000|2022-03-02 13:40:00|94.98|93.58|94.29|92.89|95.1|93.7|93.96|92.56|298
1646228700000|2022-03-02 13:45:00|94.33|92.93|94.76|93.36|94.86|93.46|94.25|92.85|202
1646229000000|2022-03-02 13:50:00|94.77|93.37|94.82|93.42|94.89|93.49|94.61|93.21|190
1646229300000|2022-03-02 13:55:00|94.76|93.36|94.66|93.26|94.94|93.54|94.5|93.1|206
1646229600000|2022-03-02 14:00:00|94.67|93.27|95.14|93.74|95.34|93.94|94.59|93.19|221
1646229900000|2022-03-02 14:05:00|95.13|93.73|95.05|93.65|95.3|93.9|95.05|93.65|149
1646230200000|2022-03-02 14:10:00|95.07|93.67|95.23|93.83|95.23|93.83|94.9|93.5|106
1646230500000|2022-03-02 14:15:00|95.21|93.81|95.32|93.92|95.35|93.95|94.95|93.55|166
1646230800000|2022-03-02 14:20:00|95.3|93.9|95.25|93.85|95.31|93.91|95.01|93.61|135
1646231100000|2022-03-02 14:25:00|95.26|93.86|95.42|94.02|95.62|94.22|95.19|93.79|196
1646231400000|2022-03-02 14:30:00|95.43|94.03|95.34|93.94|95.64|94.24|95.15|93.75|302
1646231700000|2022-03-02 14:35:00|95.33|93.93|95.63|94.23|95.63|94.23|95.11|93.71|162
1646232000000|2022-03-02 14:40:00|95.65|94.25|97.62|96.22|97.63|96.23|95.6|94.2|324
1646232300000|2022-03-02 14:45:00|97.61|96.21|97.15|95.75|97.64|96.24|96.95|95.55|298
1646232600000|2022-03-02 14:50:00|97.13|95.73|96.92|95.52|97.2|95.8|96.75|95.35|224
1646232900000|2022-03-02 14:55:00|96.95|95.55|97.17|95.77|97.17|95.77|96.75|95.35|217
1646233200000|2022-03-02 15:00:00|97.18|95.78|97.65|96.25|98.01|96.61|97.15|95.75|321
1646233500000|2022-03-02 15:05:00|97.67|96.27|96.14|94.74|97.8|96.4|95.84|94.44|346
1646233800000|2022-03-02 15:10:00|96.15|94.75|95.72|94.32|96.37|94.97|95.54|94.14|336
1646234100000|2022-03-02 15:15:00|95.71|94.31|95.47|94.07|96.08|94.68|95.34|93.94|270
1646234400000|2022-03-02 15:20:00|95.48|94.08|95.71|94.31|96.12|94.72|95.46|94.06|241
1646234700000|2022-03-02 15:25:00|95.72|94.32|96.04|94.64|96.11|94.71|95.06|93.66|293
1646235000000|2022-03-02 15:30:00|96.03|94.63|95.62|94.22|96.39|94.99|95.61|94.21|338
1646235300000|2022-03-02 15:35:00|95.6|94.2|95.85|94.45|96|94.6|95.37|93.97|262
1646235600000|2022-03-02 15:40:00|95.89|94.49|95.56|94.16|95.96|94.56|95.49|94.09|243
1646235900000|2022-03-02 15:45:00|95.57|94.17|95.65|94.25|95.74|94.34|95.38|93.98|161
1646236200000|2022-03-02 15:50:00|95.71|94.31|95.11|93.71|95.76|94.36|95.11|93.71|175
1646236500000|2022-03-02 15:55:00|95.1|93.7|95.25|93.85|95.34|93.94|95.1|93.7|173
1646236800000|2022-03-02 16:00:00|95.24|93.84|95.56|94.16|95.74|94.34|94.98|93.58|251
1646237100000|2022-03-02 16:05:00|95.55|94.15|95.72|94.32|95.82|94.42|95.44|94.04|207
1646237400000|2022-03-02 16:10:00|95.71|94.31|95.74|94.34|95.76|94.36|95.59|94.19|164
1646237700000|2022-03-02 16:15:00|95.75|94.35|95.64|94.24|95.76|94.36|95.47|94.07|183
1646238000000|2022-03-02 16:20:00|95.63|94.23|95.45|94.05|95.84|94.44|95.3|93.9|214
1646238300000|2022-03-02 16:25:00|95.44|94.04|95.54|94.14|95.63|94.23|95.41|94.01|139
1646238600000|2022-03-02 16:30:00|95.55|94.15|95.83|94.43|95.94|94.54|95.48|94.08|165
1646238900000|2022-03-02 16:35:00|95.84|94.44|95.75|94.35|95.84|94.44|95.62|94.22|131
1646239200000|2022-03-02 16:40:00|95.76|94.36|95.54|94.14|95.83|94.43|95.45|94.05|140
1646239500000|2022-03-02 16:45:00|95.53|94.13|95.52|94.12|95.65|94.25|95.48|94.08|130
1646239800000|2022-03-02 16:50:00|95.53|94.13|95.71|94.31|95.71|94.31|95.45|94.05|122
1646240100000|2022-03-02 16:55:00|95.73|94.33|95.66|94.26|95.78|94.38|95.64|94.24|121
1646240400000|2022-03-02 17:00:00|95.67|94.27|95.66|94.26|95.73|94.33|95.46|94.06|134
1646240700000|2022-03-02 17:05:00|95.67|94.27|95.95|94.55|96|94.6|95.63|94.23|140
1646241000000|2022-03-02 17:10:00|95.94|94.54|95.94|94.54|96.07|94.67|95.92|94.52|105
1646241300000|2022-03-02 17:15:00|95.95|94.55|95.95|94.55|95.99|94.59|95.86|94.46|79
1646241600000|2022-03-02 17:20:00|95.94|94.54|95.64|94.24|95.94|94.54|95.59|94.19|120
1646241900000|2022-03-02 17:25:00|95.65|94.25|95.64|94.24|95.73|94.33|95.49|94.09|106
1646242200000|2022-03-02 17:30:00|95.66|94.26|95.74|94.34|95.76|94.36|95.54|94.14|95
1646242500000|2022-03-02 17:35:00|95.75|94.35|95.71|94.31|95.82|94.42|95.67|94.27|66
1646242800000|2022-03-02 17:40:00|95.7|94.3|95.55|94.15|95.74|94.34|95.52|94.12|86
1646243100000|2022-03-02 17:45:00|95.58|94.18|95.24|93.84|95.73|94.33|95.22|93.82|159
1646243400000|2022-03-02 17:50:00|95.25|93.85|94.86|93.46|95.25|93.85|94.79|93.39|126
1646243700000|2022-03-02 17:55:00|94.85|93.45|94.77|93.37|95.02|93.62|94.77|93.37|134
1646244000000|2022-03-02 18:00:00|94.74|93.34|94.91|93.51|95.03|93.63|94.73|93.33|156
1646244300000|2022-03-02 18:05:00|94.9|93.5|94.92|93.52|95.04|93.64|94.89|93.49|118
1646244600000|2022-03-02 18:10:00|94.91|93.51|94.92|93.52|95.03|93.63|94.85|93.45|103
1646244900000|2022-03-02 18:15:00|94.93|93.53|94.64|93.24|95.01|93.61|94.54|93.14|115
1646245200000|2022-03-02 18:20:00|94.65|93.25|94.5|93.1|94.73|93.33|94.47|93.07|118
1646245500000|2022-03-02 18:25:00|94.48|93.08|94.52|93.12|94.56|93.16|94.44|93.04|52
1646245800000|2022-03-02 18:30:00|94.51|93.11|94.53|93.13|94.61|93.21|94.47|93.07|92
1646246100000|2022-03-02 18:35:00|94.54|93.14|94.28|92.88|94.56|93.16|94.28|92.88|117
1646246400000|2022-03-02 18:40:00|94.27|92.87|94.03|92.63|94.32|92.92|93.97|92.57|116
1646246700000|2022-03-02 18:45:00|94.04|92.64|93.87|92.47|94.04|92.64|93.83|92.43|141
1646247000000|2022-03-02 18:50:00|93.92|92.52|93.83|92.43|94.03|92.63|93.67|92.27|148
1646247300000|2022-03-02 18:55:00|93.85|92.45|93.94|92.54|93.98|92.58|93.83|92.43|131
1646247600000|2022-03-02 19:00:00|93.95|92.55|94.15|92.75|94.18|92.78|93.93|92.53|117
1646247900000|2022-03-02 19:05:00|94.16|92.76|94.05|92.65|94.27|92.87|94.05|92.65|137
1646248200000|2022-03-02 19:10:00|94.08|92.68|93.95|92.55|94.15|92.75|93.94|92.54|137
1646248500000|2022-03-02 19:15:00|93.96|92.56|93.76|92.36|93.99|92.59|93.69|92.29|88
1646248800000|2022-03-02 19:20:00|93.81|92.41|93.65|92.25|93.86|92.46|93.5|92.1|159
1646249100000|2022-03-02 19:25:00|93.66|92.26|93.72|92.32|93.76|92.36|93.47|92.07|133
1646249400000|2022-03-02 19:30:00|93.71|92.31|93.65|92.25|93.71|92.31|93.5|92.1|90
1646249700000|2022-03-02 19:35:00|93.67|92.27|94.12|92.72|94.13|92.73|93.67|92.27|130
1646250000000|2022-03-02 19:40:00|94.13|92.73|94.22|92.82|94.24|92.84|94.07|92.67|108
1646250300000|2022-03-02 19:45:00|94.21|92.81|94.23|92.83|94.38|92.98|94.14|92.74|118
1646250600000|2022-03-02 19:50:00|94.21|92.81|94.43|93.03|94.43|93.03|94.21|92.81|104
1646250900000|2022-03-02 19:55:00|94.41|93.01|94.24|92.84|94.43|93.03|94.16|92.76|114
1646251200000|2022-03-02 20:00:00|94.25|92.85|94.25|92.85|94.41|93.01|94.21|92.81|159
1646251500000|2022-03-02 20:05:00|94.22|92.82|94.13|92.73|94.23|92.83|94.06|92.66|115
1646251800000|2022-03-02 20:10:00|94.1|92.7|93.94|92.54|94.17|92.77|93.87|92.47|117
1646252100000|2022-03-02 20:15:00|93.95|92.55|93.93|92.53|93.96|92.56|93.8|92.4|145
1646252400000|2022-03-02 20:20:00|93.92|92.52|94.03|92.63|94.06|92.66|93.75|92.35|112
1646252700000|2022-03-02 20:25:00|94.05|92.65|94.02|92.62|94.05|92.65|93.87|92.47|107
1646253000000|2022-03-02 20:30:00|94.03|92.63|94.34|92.94|94.38|92.98|93.93|92.53|126
1646253300000|2022-03-02 20:35:00|94.33|92.93|94.2|92.8|94.36|92.96|94.19|92.79|82
1646253600000|2022-03-02 20:40:00|94.19|92.79|94.19|92.79|94.24|92.84|94.04|92.64|120
1646253900000|2022-03-02 20:45:00|94.21|92.81|94.24|92.84|94.24|92.84|94.03|92.63|95
1646254200000|2022-03-02 20:50:00|94.26|92.86|94.24|92.84|94.33|92.93|94.15|92.75|103
1646254500000|2022-03-02 20:55:00|94.21|92.81|94.27|92.87|94.35|92.95|94.13|92.73|143
1646254800000|2022-03-02 21:00:00|94.25|92.85|94.2|92.8|94.29|92.89|94.19|92.79|106
1646255100000|2022-03-02 21:05:00|94.16|92.76|94.12|92.72|94.24|92.84|94.05|92.65|89
1646255400000|2022-03-02 21:10:00|94.11|92.71|94.14|92.74|94.23|92.83|94.08|92.68|88
1646255700000|2022-03-02 21:15:00|94.15|92.75|94.41|93.01|94.42|93.02|94.13|92.73|94
1646256000000|2022-03-02 21:20:00|94.42|93.02|94.35|92.95|94.44|93.04|94.31|92.91|72
1646256300000|2022-03-02 21:25:00|94.38|92.98|94.28|92.88|94.44|93.04|94.28|92.88|91
1646256600000|2022-03-02 21:30:00|94.29|92.89|94.38|92.98|94.41|93.01|94.24|92.84|75
1646256900000|2022-03-02 21:35:00|94.39|92.99|94.42|93.02|94.46|93.06|94.34|92.94|74
1646257200000|2022-03-02 21:40:00|94.41|93.01|94.52|93.12|94.54|93.14|94.41|93.01|38
1646257500000|2022-03-02 21:45:00|94.53|93.13|94.69|93.29|94.73|93.33|94.52|93.12|56
1646257800000|2022-03-02 21:50:00|94.68|93.28|94.94|93.54|94.96|93.56|94.68|93.28|100
1646258100000|2022-03-02 21:55:00|94.95|93.55|95.32|93.92|95.32|93.92|94.8|93.4|153
1646258400000|2022-03-02 22:00:00|95.35|93.95|95.64|94.24|95.64|94.24|95.35|93.95|120
1646258700000|2022-03-02 22:05:00|95.63|94.23|95.09|93.69|95.84|94.44|95.09|93.69|125
1646259000000|2022-03-02 22:10:00|95.1|93.7|95.12|93.72|95.15|93.75|95|93.6|115
1646259300000|2022-03-02 22:15:00|95.11|93.71|94.92|93.52|95.11|93.71|94.76|93.36|59
1646259600000|2022-03-02 22:20:00|94.93|93.53|95.1|93.7|95.14|93.74|94.92|93.52|93
1646259900000|2022-03-02 22:25:00|95.11|93.71|95.03|93.63|95.12|93.72|95|93.6|42
1646260200000|2022-03-02 22:30:00|95.02|93.62|95.08|93.68|95.11|93.71|94.93|93.53|36
1646260500000|2022-03-02 22:35:00|95.09|93.69|95.29|93.89|95.29|93.89|95.08|93.68|59
1646260800000|2022-03-02 22:40:00|95.32|93.92|95.15|93.75|95.32|93.92|95.05|93.65|47
1646261100000|2022-03-02 22:45:00|95.14|93.74|95.07|93.67|95.24|93.84|95.01|93.61|83
1646261400000|2022-03-02 22:50:00|95.08|93.68|95.04|93.64|95.14|93.74|95.03|93.63|33
1646261700000|2022-03-02 22:55:00|95.05|93.65|95.05|93.65|95.07|93.67|94.98|93.58|46
1646262000000|2022-03-02 23:00:00|95.04|93.64|95.15|93.75|95.15|93.75|94.96|93.56|63
1646262300000|2022-03-02 23:05:00|95.14|93.74|95.09|93.69|95.2|93.8|95.07|93.67|76
1646262600000|2022-03-02 23:10:00|95.08|93.68|94.95|93.55|95.08|93.68|94.86|93.46|70
1646262900000|2022-03-02 23:15:00|94.96|93.56|95.09|93.69|95.24|93.84|94.95|93.55|53
1646263200000|2022-03-02 23:20:00|95.08|93.68|95.04|93.64|95.08|93.68|94.95|93.55|54
1646263500000|2022-03-02 23:25:00|95.05|93.65|94.88|93.48|95.13|93.73|94.88|93.48|84
1646263800000|2022-03-02 23:30:00|94.89|93.49|94.94|93.54|94.95|93.55|94.49|93.09|131
1646264100000|2022-03-02 23:35:00|94.93|93.53|94.64|93.24|94.93|93.53|94.56|93.16|102
1646264400000|2022-03-02 23:40:00|94.63|93.23|94.54|93.14|94.69|93.29|94.49|93.09|87
1646264700000|2022-03-02 23:45:00|94.53|93.13|94.45|93.05|94.65|93.25|94.39|92.99|92
1646265000000|2022-03-02 23:50:00|94.46|93.06|94.56|93.16|94.65|93.25|94.33|92.93|86
1646265300000|2022-03-02 23:55:00|94.55|93.15|94.61|93.21|94.66|93.26|94.48|93.08|66
1646265600000|2022-03-03 00:00:00|94.62|93.22|94.26|92.86|94.83|93.43|94.22|92.82|143
1646265900000|2022-03-03 00:05:00|94.25|92.85|94.14|92.74|94.38|92.98|94.05|92.65|126
1646266200000|2022-03-03 00:10:00|94.13|92.73|93.95|92.55|94.16|92.76|93.86|92.46|81
1646266500000|2022-03-03 00:15:00|93.98|92.58|94.37|92.97|94.45|93.05|93.98|92.58|71
1646266800000|2022-03-03 00:20:00|94.36|92.96|94.73|93.33|94.75|93.35|94.36|92.96|95
1646267100000|2022-03-03 00:25:00|94.72|93.32|94.83|93.43|94.83|93.43|94.63|93.23|79
1646267400000|2022-03-03 00:30:00|94.84|93.44|95.15|93.75|95.25|93.85|94.82|93.42|110
1646267700000|2022-03-03 00:35:00|95.16|93.76|94.94|93.54|95.16|93.76|94.88|93.48|56
1646268000000|2022-03-03 00:40:00|94.93|93.53|94.86|93.46|95.03|93.63|94.82|93.42|75
1646268300000|2022-03-03 00:45:00|94.85|93.45|94.84|93.44|94.94|93.54|94.82|93.42|61
1646268600000|2022-03-03 00:50:00|94.85|93.45|94.74|93.34|94.94|93.54|94.67|93.27|79
1646268900000|2022-03-03 00:55:00|94.73|93.33|94.66|93.26|94.93|93.53|94.65|93.25|85
1646269200000|2022-03-03 01:00:00|94.67|93.27|94.66|93.26|94.76|93.36|94.65|93.25|74
1646269500000|2022-03-03 01:05:00|94.67|93.27|94.52|93.12|94.67|93.27|94.48|93.08|77
1646269800000|2022-03-03 01:10:00|94.53|93.13|93.86|92.46|94.53|93.13|93.85|92.45|104
1646270100000|2022-03-03 01:15:00|93.9|92.5|94.03|92.63|94.14|92.74|93.86|92.46|132
1646270400000|2022-03-03 01:20:00|94.02|92.62|94.15|92.75|94.2|92.8|93.97|92.57|116
1646270700000|2022-03-03 01:25:00|94.16|92.76|94.25|92.85|94.35|92.95|94.05|92.65|91
1646271000000|2022-03-03 01:30:00|94.26|92.86|94.51|93.11|94.56|93.16|94.25|92.85|115
1646271300000|2022-03-03 01:35:00|94.5|93.1|94.09|92.69|94.56|93.16|94.08|92.68|112
1646271600000|2022-03-03 01:40:00|94.08|92.68|94.04|92.64|94.14|92.74|93.98|92.58|70
1646271900000|2022-03-03 01:45:00|94.03|92.63|93.86|92.46|94.1|92.7|93.75|92.35|117
1646272200000|2022-03-03 01:50:00|93.85|92.45|94.07|92.67|94.09|92.69|93.85|92.45|95
1646272500000|2022-03-03 01:55:00|94.08|92.68|94.25|92.85|94.34|92.94|94.05|92.65|97
1646272800000|2022-03-03 02:00:00|94.27|92.87|94.25|92.85|94.35|92.95|94.15|92.75|94
1646273100000|2022-03-03 02:05:00|94.26|92.86|93.66|92.26|94.39|92.99|93.66|92.26|108
1646273400000|2022-03-03 02:10:00|93.67|92.27|93.8|92.4|93.81|92.41|93.65|92.25|99
1646273700000|2022-03-03 02:15:00|93.79|92.39|94.03|92.63|94.05|92.65|93.75|92.35|87
1646274000000|2022-03-03 02:20:00|94.01|92.61|94.02|92.62|94.12|92.72|93.95|92.55|90
1646274300000|2022-03-03 02:25:00|94.01|92.61|94.06|92.66|94.15|92.75|93.95|92.55|119
1646274600000|2022-03-03 02:30:00|94.05|92.65|93.47|92.07|94.05|92.65|93.37|91.97|128
1646274900000|2022-03-03 02:35:00|93.48|92.08|93.78|92.38|93.81|92.41|93.42|92.02|110
1646275200000|2022-03-03 02:40:00|93.77|92.37|93.78|92.38|94.01|92.61|93.7|92.3|126
1646275500000|2022-03-03 02:45:00|93.8|92.4|93.87|92.47|93.94|92.54|93.65|92.25|99
1646275800000|2022-03-03 02:50:00|93.85|92.45|93.79|92.39|93.87|92.47|93.65|92.25|83
1646276100000|2022-03-03 02:55:00|93.78|92.38|93.97|92.57|94.05|92.65|93.73|92.33|91
1646276400000|2022-03-03 03:00:00|93.96|92.56|93.85|92.45|93.98|92.58|93.77|92.37|106
1646276700000|2022-03-03 03:05:00|93.84|92.44|93.56|92.16|93.84|92.44|93.55|92.15|88
1646277000000|2022-03-03 03:10:00|93.55|92.15|93.47|92.07|93.57|92.17|93.44|92.04|110
1646277300000|2022-03-03 03:15:00|93.45|92.05|93.48|92.08|93.55|92.15|93.37|91.97|89
1646277600000|2022-03-03 03:20:00|93.49|92.09|93.57|92.17|93.58|92.18|93.47|92.07|75
1646277900000|2022-03-03 03:25:00|93.56|92.16|93.43|92.03|93.58|92.18|93.41|92.01|67
1646278200000|2022-03-03 03:30:00|93.44|92.04|93.22|91.82|93.45|92.05|93.12|91.72|90
1646278500000|2022-03-03 03:35:00|93.23|91.83|92.51|91.11|93.3|91.9|92.38|90.98|183
1646278800000|2022-03-03 03:40:00|92.5|91.1|92.79|91.39|92.87|91.47|92.42|91.02|188
1646279100000|2022-03-03 03:45:00|92.78|91.38|92.42|91.02|92.84|91.44|92.26|90.86|204
1646279400000|2022-03-03 03:50:00|92.43|91.03|92.76|91.36|92.8|91.4|92.35|90.95|162
1646279700000|2022-03-03 03:55:00|92.77|91.37|92.73|91.33|92.86|91.46|92.64|91.24|123
1646280000000|2022-03-03 04:00:00|92.74|91.34|93.08|91.68|93.09|91.69|92.65|91.25|167
1646280300000|2022-03-03 04:05:00|93.1|91.7|93.13|91.73|93.16|91.76|93.04|91.64|141
1646280600000|2022-03-03 04:10:00|93.12|91.72|93.07|91.67|93.16|91.76|93|91.6|112
1646280900000|2022-03-03 04:15:00|93.04|91.64|92.98|91.58|93.18|91.78|92.95|91.55|122
1646281200000|2022-03-03 04:20:00|92.99|91.59|92.95|91.55|93|91.6|92.87|91.47|108
1646281500000|2022-03-03 04:25:00|92.98|91.58|92.95|91.55|93.04|91.64|92.95|91.55|93
1646281800000|2022-03-03 04:30:00|92.96|91.56|93.02|91.62|93.04|91.64|92.92|91.52|88
1646282100000|2022-03-03 04:35:00|93.01|91.61|92.83|91.43|93.03|91.63|92.83|91.43|86
1646282400000|2022-03-03 04:40:00|92.84|91.44|92.82|91.42|92.84|91.44|92.74|91.34|106
1646282700000|2022-03-03 04:45:00|92.83|91.43|92.23|90.83|92.83|91.43|92.19|90.79|119
1646283000000|2022-03-03 04:50:00|92.22|90.82|92.13|90.73|92.27|90.87|92.08|90.68|112
1646283300000|2022-03-03 04:55:00|92.15|90.75|92.47|91.07|92.49|91.09|92.15|90.75|127
1646283600000|2022-03-03 05:00:00|92.46|91.06|92.64|91.24|92.67|91.27|92.44|91.04|91
1646283900000|2022-03-03 05:05:00|92.65|91.25|92.64|91.24|92.65|91.25|92.52|91.12|101
1646284200000|2022-03-03 05:10:00|92.65|91.25|92.63|91.23|92.73|91.33|92.54|91.14|85
1646284500000|2022-03-03 05:15:00|92.64|91.24|92.55|91.15|92.65|91.25|92.54|91.14|83
1646284800000|2022-03-03 05:20:00|92.56|91.16|92.76|91.36|92.8|91.4|92.55|91.15|78
1646285100000|2022-03-03 05:25:00|92.75|91.35|92.43|91.03|92.85|91.45|92.35|90.95|78
1646285400000|2022-03-03 05:30:00|92.44|91.04|92.31|90.91|92.44|91.04|92.26|90.86|89
1646285700000|2022-03-03 05:35:00|92.3|90.9|92.45|91.05|92.53|91.13|92.3|90.9|83
1646286000000|2022-03-03 05:40:00|92.46|91.06|92.48|91.08|92.57|91.17|92.44|91.04|113
1646286300000|2022-03-03 05:45:00|92.47|91.07|92.54|91.14|92.56|91.16|92.43|91.03|98
1646286600000|2022-03-03 05:50:00|92.55|91.15|92.65|91.25|92.69|91.29|92.5|91.1|101
1646286900000|2022-03-03 05:55:00|92.66|91.26|92.63|91.23|92.7|91.3|92.6|91.2|95
1646287200000|2022-03-03 06:00:00|92.59|91.19|92.65|91.25|92.66|91.26|92.55|91.15|78
1646287500000|2022-03-03 06:05:00|92.69|91.29|92.34|90.94|92.69|91.29|92.28|90.88|115
1646287800000|2022-03-03 06:10:00|92.33|90.93|91.53|90.13|92.33|90.93|91.53|90.13|162
1646288100000|2022-03-03 06:15:00|91.54|90.14|91.93|90.53|92.05|90.65|91.54|90.14|181
1646288400000|2022-03-03 06:20:00|91.94|90.54|92.05|90.65|92.18|90.78|91.92|90.52|116
1646288700000|2022-03-03 06:25:00|92.06|90.66|92.19|90.79|92.21|90.81|91.98|90.58|81
1646289000000|2022-03-03 06:30:00|92.2|90.8|92.67|91.27|92.74|91.34|92.08|90.68|134
1646289300000|2022-03-03 06:35:00|92.7|91.3|92.86|91.46|92.95|91.55|92.64|91.24|91
1646289600000|2022-03-03 06:40:00|92.81|91.41|92.99|91.59|93|91.6|92.74|91.34|116
1646289900000|2022-03-03 06:45:00|93|91.6|93.17|91.77|93.25|91.85|93|91.6|93
1646290200000|2022-03-03 06:50:00|93.16|91.76|93.14|91.74|93.16|91.76|92.97|91.57|85
1646290500000|2022-03-03 06:55:00|93.15|91.75|93.27|91.87|93.27|91.87|93.06|91.66|98
1646290800000|2022-03-03 07:00:00|93.26|91.86|93.52|92.12|93.55|92.15|93.17|91.77|102
1646291100000|2022-03-03 07:05:00|93.55|92.15|93.63|92.23|93.71|92.31|93.47|92.07|100
1646291400000|2022-03-03 07:10:00|93.62|92.22|93.57|92.17|93.73|92.33|93.54|92.14|135
1646291700000|2022-03-03 07:15:00|93.58|92.18|93.17|91.77|93.61|92.21|93.14|91.74|142
1646292000000|2022-03-03 07:20:00|93.16|91.76|93.1|91.7|93.26|91.86|93.05|91.65|101
1646292300000|2022-03-03 07:25:00|93.11|91.71|93.32|91.92|93.36|91.96|93.06|91.66|82
1646292600000|2022-03-03 07:30:00|93.33|91.93|93.33|91.93|93.54|92.14|93.32|91.92|92
1646292900000|2022-03-03 07:35:00|93.34|91.94|93.25|91.85|93.34|91.94|93.18|91.78|82
1646293200000|2022-03-03 07:40:00|93.23|91.83|93.14|91.74|93.23|91.83|93.06|91.66|93
1646293500000|2022-03-03 07:45:00|93.13|91.73|93.15|91.75|93.17|91.77|93.05|91.65|65
1646293800000|2022-03-03 07:50:00|93.21|91.81|93.15|91.75|93.22|91.82|93.07|91.67|46
1646294100000|2022-03-03 07:55:00|93.12|91.72|93.07|91.67|93.16|91.76|92.85|91.45|103
1646294400000|2022-03-03 08:00:00|93.06|91.66|93|91.6|93.16|91.76|92.96|91.56|131
1646294700000|2022-03-03 08:05:00|92.99|91.59|93.22|91.82|93.24|91.84|92.85|91.45|115
1646295000000|2022-03-03 08:10:00|93.24|91.84|93.39|91.99|93.4|92|93.14|91.74|84
1646295300000|2022-03-03 08:15:00|93.41|92.01|93.3|91.9|93.48|92.08|93.25|91.85|106
1646295600000|2022-03-03 08:20:00|93.31|91.91|93.17|91.77|93.31|91.91|93.11|91.71|75
1646295900000|2022-03-03 08:25:00|93.18|91.78|93.12|91.72|93.26|91.86|93.08|91.68|113
1646296200000|2022-03-03 08:30:00|93.13|91.73|92.87|91.47|93.17|91.77|92.87|91.47|111
1646296500000|2022-03-03 08:35:00|92.88|91.48|92.76|91.36|92.96|91.56|92.69|91.29|108
1646296800000|2022-03-03 08:40:00|92.8|91.4|92.87|91.47|92.87|91.47|92.75|91.35|77
1646297100000|2022-03-03 08:45:00|92.86|91.46|92.83|91.43|92.96|91.56|92.82|91.42|98
1646297400000|2022-03-03 08:50:00|92.82|91.42|92.47|91.07|92.84|91.44|92.47|91.07|90
1646297700000|2022-03-03 08:55:00|92.48|91.08|92.55|91.15|92.55|91.15|92.35|90.95|72
1646298000000|2022-03-03 09:00:00|92.54|91.14|92.44|91.04|92.62|91.22|92.43|91.03|107
1646298300000|2022-03-03 09:05:00|92.46|91.06|92.23|90.83|92.46|91.06|92.18|90.78|82
1646298600000|2022-03-03 09:10:00|92.22|90.82|92.31|90.91|92.33|90.93|92.22|90.82|20
1646298900000|2022-03-03 09:15:00|92.3|90.9|92.27|90.87|92.34|90.94|92.25|90.85|18
1646299200000|2022-03-03 09:20:00|92.26|90.86|92.17|90.77|92.26|90.86|92.14|90.74|21
1646299500000|2022-03-03 09:25:00|92.23|90.83|92.15|90.75|92.34|90.94|92.15|90.75|33
1646299800000|2022-03-03 09:30:00|92.14|90.74|92.25|90.85|92.25|90.85|91.84|90.44|86
1646300100000|2022-03-03 09:35:00|92.26|90.86|92.14|90.74|92.33|90.93|91.96|90.56|106
1646300400000|2022-03-03 09:40:00|92.16|90.76|92.26|90.86|92.36|90.96|92.12|90.72|104
1646300700000|2022-03-03 09:45:00|92.25|90.85|92.35|90.95|92.45|91.05|92.25|90.85|106
1646301000000|2022-03-03 09:50:00|92.34|90.94|92.3|90.9|92.39|90.99|92.24|90.84|128
1646301300000|2022-03-03 09:55:00|92.29|90.89|92.2|90.8|92.33|90.93|92.09|90.69|123
1646301600000|2022-03-03 10:00:00|92.19|90.79|91.84|90.44|92.38|90.98|91.84|90.44|133
1646301900000|2022-03-03 10:05:00|91.86|90.46|91.75|90.35|91.92|90.52|91.57|90.17|98
1646302200000|2022-03-03 10:10:00|91.76|90.36|91.75|90.35|91.84|90.44|91.67|90.27|91
1646302500000|2022-03-03 10:15:00|91.76|90.36|91.97|90.57|92.04|90.64|91.75|90.35|77
1646302800000|2022-03-03 10:20:00|91.96|90.56|91.95|90.55|92.05|90.65|91.92|90.52|70
1646303100000|2022-03-03 10:25:00|91.94|90.54|91.83|90.43|91.96|90.56|91.79|90.39|91
1646303400000|2022-03-03 10:30:00|91.86|90.46|92.04|90.64|92.07|90.67|91.76|90.36|85
1646303700000|2022-03-03 10:35:00|92.03|90.63|91.65|90.25|92.07|90.67|91.54|90.14|155
1646304000000|2022-03-03 10:40:00|91.64|90.24|91.85|90.45|91.93|90.53|91.64|90.24|102
1646304300000|2022-03-03 10:45:00|91.86|90.46|92.24|90.84|92.44|91.04|91.85|90.45|144
1646304600000|2022-03-03 10:50:00|92.23|90.83|92.26|90.86|92.33|90.93|92.14|90.74|135
1646304900000|2022-03-03 10:55:00|92.25|90.85|92.27|90.87|92.3|90.9|92.15|90.75|139
1646305200000|2022-03-03 11:00:00|92.26|90.86|92.24|90.84|92.34|90.94|92.15|90.75|128
1646305500000|2022-03-03 11:05:00|92.25|90.85|92.31|90.91|92.42|91.02|92.03|90.63|158
1646305800000|2022-03-03 11:10:00|92.33|90.93|92.34|90.94|92.44|91.04|92.28|90.88|99
1646306100000|2022-03-03 11:15:00|92.37|90.97|92.7|91.3|92.71|91.31|92.28|90.88|116
1646306400000|2022-03-03 11:20:00|92.68|91.28|92.64|91.24|92.68|91.28|92.55|91.15|112
1646306700000|2022-03-03 11:25:00|92.65|91.25|92.85|91.45|92.89|91.49|92.64|91.24|68
1646307000000|2022-03-03 11:30:00|92.84|91.44|92.83|91.43|92.88|91.48|92.73|91.33|72
1646307300000|2022-03-03 11:35:00|92.84|91.44|92.64|91.24|92.86|91.46|92.63|91.23|77
1646307600000|2022-03-03 11:40:00|92.63|91.23|92.54|91.14|92.68|91.28|92.44|91.04|110
1646307900000|2022-03-03 11:45:00|92.55|91.15|92.45|91.05|92.55|91.15|92.23|90.83|127
1646308200000|2022-03-03 11:50:00|92.43|91.03|92.4|91|92.48|91.08|92.33|90.93|72
1646308500000|2022-03-03 11:55:00|92.39|90.99|92.33|90.93|92.39|90.99|92.25|90.85|102
1646308800000|2022-03-03 12:00:00|92.34|90.94|92.55|91.15|92.63|91.23|92.26|90.86|96
1646309100000|2022-03-03 12:05:00|92.56|91.16|92.35|90.95|92.65|91.25|92.24|90.84|92
1646309400000|2022-03-03 12:10:00|92.34|90.94|92.48|91.08|92.57|91.17|92.34|90.94|64
1646309700000|2022-03-03 12:15:00|92.47|91.07|92.74|91.34|92.79|91.39|92.45|91.05|61
1646310000000|2022-03-03 12:20:00|92.75|91.35|92.9|91.5|92.9|91.5|92.66|91.26|59
1646310300000|2022-03-03 12:25:00|92.89|91.49|93.15|91.75|93.21|91.81|92.87|91.47|114
1646310600000|2022-03-03 12:30:00|93.16|91.76|93.13|91.73|93.17|91.77|92.98|91.58|82
1646310900000|2022-03-03 12:35:00|93.14|91.74|93.04|91.64|93.22|91.82|92.96|91.56|55
1646311200000|2022-03-03 12:40:00|93.05|91.65|92.95|91.55|93.05|91.65|92.94|91.54|87
1646311500000|2022-03-03 12:45:00|92.94|91.54|92.75|91.35|93.03|91.63|92.73|91.33|98
1646311800000|2022-03-03 12:50:00|92.76|91.36|92.84|91.44|92.86|91.46|92.75|91.35|81
1646312100000|2022-03-03 12:55:00|92.85|91.45|92.88|91.48|92.98|91.58|92.85|91.45|87
1646312400000|2022-03-03 13:00:00|92.89|91.49|92.93|91.53|93.05|91.65|92.77|91.37|102
1646312700000|2022-03-03 13:05:00|92.94|91.54|93.18|91.78|93.19|91.79|92.93|91.53|61
1646313000000|2022-03-03 13:10:00|93.17|91.77|93.1|91.7|93.17|91.77|93.03|91.63|61
1646313300000|2022-03-03 13:15:00|93.07|91.67|93.01|91.61|93.08|91.68|92.95|91.55|67
1646313600000|2022-03-03 13:20:00|93|91.6|93.18|91.78|93.24|91.84|92.97|91.57|92
1646313900000|2022-03-03 13:25:00|93.17|91.77|93.15|91.75|93.34|91.94|93.06|91.66|123
1646314200000|2022-03-03 13:30:00|93.18|91.78|93.12|91.72|93.19|91.79|93.05|91.65|79
1646314500000|2022-03-03 13:35:00|93.14|91.74|93.45|92.05|93.52|92.12|93.13|91.73|95
1646314800000|2022-03-03 13:40:00|93.46|92.06|93.46|92.06|93.55|92.15|93.21|91.81|136
1646315100000|2022-03-03 13:45:00|93.45|92.05|93.28|91.88|93.46|92.06|93.24|91.84|97
1646315400000|2022-03-03 13:50:00|93.29|91.89|93.35|91.95|93.45|92.05|93.23|91.83|107
1646315700000|2022-03-03 13:55:00|93.36|91.96|93.73|92.33|93.73|92.33|93.35|91.95|138
1646316000000|2022-03-03 14:00:00|93.72|92.32|94.08|92.68|94.09|92.69|93.72|92.32|131
1646316300000|2022-03-03 14:05:00|94.06|92.66|93.95|92.55|94.46|93.06|93.95|92.55|157
1646316600000|2022-03-03 14:10:00|93.94|92.54|93.75|92.35|93.94|92.54|93.56|92.16|98
1646316900000|2022-03-03 14:15:00|93.74|92.34|93.59|92.19|93.85|92.45|93.54|92.14|75
1646317200000|2022-03-03 14:20:00|93.56|92.16|93.38|91.98|93.56|92.16|93.17|91.77|120
1646317500000|2022-03-03 14:25:00|93.37|91.97|93.36|91.96|93.4|92|93.25|91.85|129
1646317800000|2022-03-03 14:30:00|93.37|91.97|93.05|91.65|93.46|92.06|93|91.6|148
1646318100000|2022-03-03 14:35:00|93.04|91.64|92.9|91.5|93.06|91.66|92.86|91.46|66
1646318400000|2022-03-03 14:40:00|92.89|91.49|92.45|91.05|93|91.6|92.37|90.97|97
1646318700000|2022-03-03 14:45:00|92.47|91.07|92.14|90.74|92.84|91.44|92.07|90.67|163
1646319000000|2022-03-03 14:50:00|92.15|90.75|92.36|90.96|92.45|91.05|92.15|90.75|171
1646319300000|2022-03-03 14:55:00|92.35|90.95|92.59|91.19|92.68|91.28|92.34|90.94|153
1646319600000|2022-03-03 15:00:00|92.58|91.18|92.55|91.15|92.78|91.38|92.49|91.09|189
1646319900000|2022-03-03 15:05:00|92.54|91.14|92.07|90.67|92.56|91.16|91.99|90.59|206
1646320200000|2022-03-03 15:10:00|92.06|90.66|91.87|90.47|92.09|90.69|91.85|90.45|151
1646320500000|2022-03-03 15:15:00|91.9|90.5|91.99|90.59|92.04|90.64|91.58|90.18|202
1646320800000|2022-03-03 15:20:00|91.98|90.58|91.65|90.25|92.11|90.71|91.59|90.19|157
1646321100000|2022-03-03 15:25:00|91.66|90.26|91.95|90.55|92.13|90.73|91.65|90.25|152
1646321400000|2022-03-03 15:30:00|91.94|90.54|91.84|90.44|92.16|90.76|91.84|90.44|117
1646321700000|2022-03-03 15:35:00|91.83|90.43|91|89.6|91.84|90.44|90.8|89.4|231
1646322000000|2022-03-03 15:40:00|90.99|89.59|90.76|89.36|91|89.6|90.45|89.05|242
1646322300000|2022-03-03 15:45:00|90.75|89.35|91.18|89.78|91.21|89.81|90.35|88.95|263
1646322600000|2022-03-03 15:50:00|91.19|89.79|91.07|89.67|91.25|89.85|90.96|89.56|163
1646322900000|2022-03-03 15:55:00|91.06|89.66|91.02|89.62|91.15|89.75|90.94|89.54|166
1646323200000|2022-03-03 16:00:00|91.03|89.63|90.35|88.95|91.05|89.65|90.25|88.85|218
1646323500000|2022-03-03 16:05:00|90.39|88.99|90.4|89|90.65|89.25|90.06|88.66|248
1646323800000|2022-03-03 16:10:00|90.42|89.02|89.83|88.43|90.51|89.11|89.83|88.43|228
1646324100000|2022-03-03 16:15:00|89.84|88.44|90.29|88.89|90.34|88.94|89.84|88.44|224
1646324400000|2022-03-03 16:20:00|90.3|88.9|90.66|89.26|90.74|89.34|90.3|88.9|138
1646324700000|2022-03-03 16:25:00|90.67|89.27|90.77|89.37|90.96|89.56|90.46|89.06|157
1646325000000|2022-03-03 16:30:00|90.76|89.36|90.55|89.15|90.83|89.43|90.54|89.14|121
1646325300000|2022-03-03 16:35:00|90.53|89.13|90.33|88.93|90.64|89.24|90.29|88.89|130
1646325600000|2022-03-03 16:40:00|90.34|88.94|90.44|89.04|90.56|89.16|90.2|88.8|177
1646325900000|2022-03-03 16:45:00|90.45|89.05|90.35|88.95|90.54|89.14|90.31|88.91|144
1646326200000|2022-03-03 16:50:00|90.36|88.96|90.25|88.85|90.44|89.04|90.23|88.83|118
1646326500000|2022-03-03 16:55:00|90.24|88.84|90.26|88.86|90.44|89.04|90.02|88.62|177
1646326800000|2022-03-03 17:00:00|90.25|88.85|90.25|88.85|90.35|88.95|90.15|88.75|176
1646327100000|2022-03-03 17:05:00|90.24|88.84|90.2|88.8|90.25|88.85|89.97|88.57|118
1646327400000|2022-03-03 17:10:00|90.19|88.79|90.15|88.75|90.26|88.86|90.08|88.68|136
1646327700000|2022-03-03 17:15:00|90.14|88.74|90.05|88.65|90.17|88.77|89.99|88.59|156
1646328000000|2022-03-03 17:20:00|90.06|88.66|89.41|88.01|90.16|88.76|89.41|88.01|168
1646328300000|2022-03-03 17:25:00|89.4|88|89.22|87.82|89.57|88.17|89.16|87.76|135
1646328600000|2022-03-03 17:30:00|89.23|87.83|90.15|88.75|90.22|88.82|89.13|87.73|229
1646328900000|2022-03-03 17:35:00|90.16|88.76|90.18|88.78|90.45|89.05|90.1|88.7|144
1646329200000|2022-03-03 17:40:00|90.17|88.77|90.37|88.97|90.37|88.97|90.07|88.67|165
1646329500000|2022-03-03 17:45:00|90.39|88.99|90.56|89.16|90.57|89.17|90.08|88.68|189
1646329800000|2022-03-03 17:50:00|90.57|89.17|90.56|89.16|90.58|89.18|90.38|88.98|119
1646330100000|2022-03-03 17:55:00|90.54|89.14|90.52|89.12|90.63|89.23|90.45|89.05|70
1646330400000|2022-03-03 18:00:00|90.51|89.11|90.66|89.26|90.67|89.27|90.32|88.92|141
1646330700000|2022-03-03 18:05:00|90.67|89.27|90.77|89.37|90.78|89.38|90.58|89.18|87
1646331000000|2022-03-03 18:10:00|90.79|89.39|90.76|89.36|90.79|89.39|90.64|89.24|103
1646331300000|2022-03-03 18:15:00|90.75|89.35|90.86|89.46|90.86|89.46|90.66|89.26|73
1646331600000|2022-03-03 18:20:00|90.85|89.45|90.81|89.41|90.89|89.49|90.77|89.37|100
1646331900000|2022-03-03 18:25:00|90.8|89.4|90.62|89.22|90.8|89.4|90.57|89.17|100
1646332200000|2022-03-03 18:30:00|90.61|89.21|90.26|88.86|90.61|89.21|90.25|88.85|108
1646332500000|2022-03-03 18:35:00|90.27|88.87|90.18|88.78|90.34|88.94|90.12|88.72|121
1646332800000|2022-03-03 18:40:00|90.14|88.74|90.24|88.84|90.33|88.93|90.13|88.73|89
1646333100000|2022-03-03 18:45:00|90.25|88.85|90.56|89.16|90.58|89.18|90.15|88.75|117
1646333400000|2022-03-03 18:50:00|90.57|89.17|90.53|89.13|90.7|89.3|90.53|89.13|99
1646333700000|2022-03-03 18:55:00|90.54|89.14|90.56|89.16|90.58|89.18|90.41|89.01|148
1646334000000|2022-03-03 19:00:00|90.55|89.15|90.58|89.18|90.83|89.43|90.53|89.13|101
1646334300000|2022-03-03 19:05:00|90.55|89.15|90.65|89.25|90.76|89.36|90.48|89.08|119
1646334600000|2022-03-03 19:10:00|90.64|89.24|90.79|89.39|90.84|89.44|90.56|89.16|83
1646334900000|2022-03-03 19:15:00|90.76|89.36|90.74|89.34|90.85|89.45|90.72|89.32|79
1646335200000|2022-03-03 19:20:00|90.75|89.35|90.74|89.34|90.76|89.36|90.54|89.14|97
1646335500000|2022-03-03 19:25:00|90.73|89.33|90.93|89.53|90.97|89.57|90.73|89.33|81
1646335800000|2022-03-03 19:30:00|90.96|89.56|90.9|89.5|90.96|89.56|90.77|89.37|125
1646336100000|2022-03-03 19:35:00|90.91|89.51|90.74|89.34|90.96|89.56|90.67|89.27|101
1646336400000|2022-03-03 19:40:00|90.75|89.35|90.7|89.3|90.82|89.42|90.65|89.25|58
1646336700000|2022-03-03 19:45:00|90.69|89.29|90.49|89.09|90.72|89.32|90.48|89.08|85
1646337000000|2022-03-03 19:50:00|90.48|89.08|90.76|89.36|90.77|89.37|90.34|88.94|166
1646337300000|2022-03-03 19:55:00|90.75|89.35|90.76|89.36|90.84|89.44|90.67|89.27|106
1646337600000|2022-03-03 20:00:00|90.75|89.35|90.4|89|90.76|89.36|90.36|88.96|172
1646337900000|2022-03-03 20:05:00|90.44|89.04|90.45|89.05|90.81|89.41|90.33|88.93|133
1646338200000|2022-03-03 20:10:00|90.47|89.07|90.42|89.02|90.55|89.15|90.39|88.99|107
1646338500000|2022-03-03 20:15:00|90.38|88.98|90.48|89.08|90.62|89.22|90.35|88.95|139
1646338800000|2022-03-03 20:20:00|90.47|89.07|90.55|89.15|90.55|89.15|90.46|89.06|57
1646339100000|2022-03-03 20:25:00|90.53|89.13|90.71|89.31|90.73|89.33|90.47|89.07|96
1646339400000|2022-03-03 20:30:00|90.72|89.32|90.53|89.13|90.73|89.33|90.47|89.07|105
1646339700000|2022-03-03 20:35:00|90.52|89.12|90.67|89.27|90.68|89.28|90.47|89.07|117
1646340000000|2022-03-03 20:40:00|90.66|89.26|90.41|89.01|90.67|89.27|90.15|88.75|142
1646340300000|2022-03-03 20:45:00|90.42|89.02|89.98|88.58|90.44|89.04|89.96|88.56|145
1646340600000|2022-03-03 20:50:00|89.95|88.55|90.19|88.79|90.33|88.93|89.9|88.5|205
1646340900000|2022-03-03 20:55:00|90.21|88.81|90.15|88.75|90.34|88.94|90.07|88.67|167
1646341200000|2022-03-03 21:00:00|90.19|88.79|89.86|88.46|90.19|88.79|89.81|88.41|179
1646341500000|2022-03-03 21:05:00|89.82|88.42|90.27|88.87|90.27|88.87|89.79|88.39|99
1646341800000|2022-03-03 21:10:00|90.26|88.86|90.43|89.03|90.46|89.06|90.26|88.86|134
1646342100000|2022-03-03 21:15:00|90.44|89.04|90.54|89.14|90.55|89.15|90.37|88.97|107
1646342400000|2022-03-03 21:20:00|90.53|89.13|90.43|89.03|90.59|89.19|90.39|88.99|83
1646342700000|2022-03-03 21:25:00|90.42|89.02|90.54|89.14|90.55|89.15|90.42|89.02|32
1646343000000|2022-03-03 21:30:00|90.53|89.13|90.15|88.75|90.53|89.13|90.08|88.68|85
1646343300000|2022-03-03 21:35:00|90.16|88.76|90.16|88.76|90.25|88.85|90.07|88.67|76
1646343600000|2022-03-03 21:40:00|90.18|88.78|90.23|88.83|90.29|88.89|90.15|88.75|98
1646343900000|2022-03-03 21:45:00|90.2|88.8|90.14|88.74|90.21|88.81|89.89|88.49|97
1646344200000|2022-03-03 21:50:00|90.13|88.73|90.06|88.66|90.14|88.74|89.87|88.47|133
1646344500000|2022-03-03 21:55:00|90.05|88.65|90.27|88.87|90.34|88.94|90.05|88.65|76
1646344800000|2022-03-03 22:00:00|90.26|88.86|91.06|89.66|91.27|89.87|90.26|88.86|178
1646345100000|2022-03-03 22:05:00|91.05|89.65|90.86|89.46|91.05|89.65|90.75|89.35|101
1646345400000|2022-03-03 22:10:00|90.85|89.45|90.82|89.42|90.92|89.52|90.73|89.33|115
1646345700000|2022-03-03 22:15:00|90.84|89.44|90.84|89.44|90.87|89.47|90.77|89.37|72
1646346000000|2022-03-03 22:20:00|90.85|89.45|91.13|89.73|91.16|89.76|90.85|89.45|83
1646346300000|2022-03-03 22:25:00|91.11|89.71|91.26|89.86|91.3|89.9|91.05|89.65|66
1646346600000|2022-03-03 22:30:00|91.28|89.88|91.36|89.96|91.36|89.96|91.15|89.75|44
1646346900000|2022-03-03 22:35:00|91.35|89.95|91.25|89.85|91.35|89.95|91.15|89.75|62
1646347200000|2022-03-03 22:40:00|91.26|89.86|91.33|89.93|91.36|89.96|91.24|89.84|42
1646347500000|2022-03-03 22:45:00|91.34|89.94|91.23|89.83|91.35|89.95|91.21|89.81|70
1646347800000|2022-03-03 22:50:00|91.22|89.82|91.29|89.89|91.3|89.9|91.18|89.78|73
1646348100000|2022-03-03 22:55:00|91.3|89.9|91.27|89.87|91.35|89.95|91.22|89.82|68
1646348400000|2022-03-03 23:00:00|91.26|89.86|91.16|89.76|91.34|89.94|91.15|89.75|80
1646348700000|2022-03-03 23:05:00|91.15|89.75|91.23|89.83|91.25|89.85|91.15|89.75|70
1646349000000|2022-03-03 23:10:00|91.22|89.82|91.44|90.04|91.45|90.05|91.16|89.76|101
1646349300000|2022-03-03 23:15:00|91.48|90.08|91.53|90.13|91.54|90.14|91.45|90.05|83
1646349600000|2022-03-03 23:20:00|91.54|90.14|91.59|90.19|91.75|90.35|91.54|90.14|87
1646349900000|2022-03-03 23:25:00|91.61|90.21|91.43|90.03|91.62|90.22|91.36|89.96|127
1646350200000|2022-03-03 23:30:00|91.42|90.02|91.16|89.76|91.46|90.06|91.16|89.76|95
1646350500000|2022-03-03 23:35:00|91.12|89.72|91.11|89.71|91.2|89.8|91.06|89.66|97
1646350800000|2022-03-03 23:40:00|91.12|89.72|91.23|89.83|91.25|89.85|91.1|89.7|91
1646351100000|2022-03-03 23:45:00|91.24|89.84|90.96|89.56|91.24|89.84|90.94|89.54|84
1646351400000|2022-03-03 23:50:00|90.97|89.57|90.93|89.53|91.03|89.63|90.85|89.45|77
1646351700000|2022-03-03 23:55:00|90.92|89.52|90.91|89.51|90.94|89.54|90.77|89.37|69
1646352000000|2022-03-04 00:00:00|90.92|89.52|90.93|89.53|90.96|89.56|90.76|89.36|133
1646352300000|2022-03-04 00:05:00|90.92|89.52|90.22|88.82|90.94|89.54|90.22|88.82|127
1646352600000|2022-03-04 00:10:00|90.2|88.8|90.41|89.01|90.53|89.13|90.2|88.8|172
1646352900000|2022-03-04 00:15:00|90.43|89.03|90.27|88.87|90.53|89.13|90.19|88.79|180
1646353200000|2022-03-04 00:20:00|90.28|88.88|89.95|88.55|90.44|89.04|89.95|88.55|124
1646353500000|2022-03-04 00:25:00|89.96|88.56|89.97|88.57|90.14|88.74|89.94|88.54|154
1646353800000|2022-03-04 00:30:00|89.95|88.55|90.13|88.73|90.15|88.75|89.74|88.34|155
1646354100000|2022-03-04 00:35:00|90.15|88.75|90.13|88.73|90.35|88.95|90.03|88.63|253
1646354400000|2022-03-04 00:40:00|90.14|88.74|89.45|88.05|90.25|88.85|89.4|88|252
1646354700000|2022-03-04 00:45:00|89.43|88.03|88.53|87.13|89.45|88.05|88.3|86.9|263
1646355000000|2022-03-04 00:50:00|88.55|87.15|87.96|86.56|88.55|87.15|87.85|86.45|323
1646355300000|2022-03-04 00:55:00|87.95|86.55|88.23|86.83|88.34|86.94|87.88|86.48|312
1646355600000|2022-03-04 01:00:00|88.22|86.82|88.26|86.86|88.26|86.86|87.77|86.37|274
1646355900000|2022-03-04 01:05:00|88.25|86.85|87.14|85.74|88.37|86.97|87.08|85.68|241
1646356200000|2022-03-04 01:10:00|87.16|85.76|87.66|86.26|87.72|86.32|86.95|85.55|311
1646356500000|2022-03-04 01:15:00|87.65|86.25|87.48|86.08|88.05|86.65|87.48|86.08|245
1646356800000|2022-03-04 01:20:00|87.45|86.05|88.14|86.74|88.25|86.85|87.36|85.96|263
1646357100000|2022-03-04 01:25:00|88.18|86.78|88.2|86.8|88.33|86.93|88.01|86.61|179
1646357400000|2022-03-04 01:30:00|88.25|86.85|88.26|86.86|88.33|86.93|88.05|86.65|172
1646357700000|2022-03-04 01:35:00|88.25|86.85|88.04|86.64|88.34|86.94|87.93|86.53|157
1646358000000|2022-03-04 01:40:00|88.02|86.62|88.42|87.02|88.42|87.02|88.02|86.62|185
1646358300000|2022-03-04 01:45:00|88.41|87.01|88.25|86.85|88.42|87.02|88.05|86.65|161
1646358600000|2022-03-04 01:50:00|88.26|86.86|88.65|87.25|88.65|87.25|88.21|86.81|153
1646358900000|2022-03-04 01:55:00|88.68|87.28|89.13|87.73|89.14|87.74|88.68|87.28|125
1646359200000|2022-03-04 02:00:00|89.12|87.72|88.92|87.52|89.13|87.73|88.84|87.44|145
1646359500000|2022-03-04 02:05:00|88.93|87.53|88.83|87.43|88.94|87.54|88.73|87.33|89
1646359800000|2022-03-04 02:10:00|88.82|87.42|88.91|87.51|89.02|87.62|88.8|87.4|93
1646360100000|2022-03-04 02:15:00|88.92|87.52|88.74|87.34|88.92|87.52|88.68|87.28|86
1646360400000|2022-03-04 02:20:00|88.76|87.36|88.55|87.15|88.84|87.44|88.52|87.12|117
1646360700000|2022-03-04 02:25:00|88.54|87.14|88.74|87.34|88.76|87.36|88.54|87.14|79
1646361000000|2022-03-04 02:30:00|88.75|87.35|88.58|87.18|88.76|87.36|88.55|87.15|98
1646361300000|2022-03-04 02:35:00|88.56|87.16|88.84|87.44|88.94|87.54|88.55|87.15|111
1646361600000|2022-03-04 02:40:00|88.85|87.45|88.75|87.35|88.87|87.47|88.73|87.33|64
1646361900000|2022-03-04 02:45:00|88.73|87.33|88.74|87.34|88.78|87.38|88.68|87.28|77
1646362200000|2022-03-04 02:50:00|88.73|87.33|88.53|87.13|88.74|87.34|88.48|87.08|96
1646362500000|2022-03-04 02:55:00|88.54|87.14|88.24|86.84|88.54|87.14|88.16|86.76|89
1646362800000|2022-03-04 03:00:00|88.22|86.82|88.02|86.62|88.24|86.84|87.95|86.55|86
1646363100000|2022-03-04 03:05:00|88.03|86.63|87.85|86.45|88.03|86.63|87.85|86.45|88
1646363400000|2022-03-04 03:10:00|87.89|86.49|87.86|86.46|87.97|86.57|87.75|86.35|121
1646363700000|2022-03-04 03:15:00|87.85|86.45|87.46|86.06|87.97|86.57|87.44|86.04|99
1646364000000|2022-03-04 03:20:00|87.45|86.05|87.93|86.53|87.93|86.53|87.36|85.96|149
1646364300000|2022-03-04 03:25:00|87.95|86.55|87.93|86.53|88.06|86.66|87.93|86.53|106
1646364600000|2022-03-04 03:30:00|87.94|86.54|87.74|86.34|88.03|86.63|87.63|86.23|108
1646364900000|2022-03-04 03:35:00|87.75|86.35|87.84|86.44|87.89|86.49|87.67|86.27|125
1646365200000|2022-03-04 03:40:00|87.83|86.43|87.83|86.43|87.85|86.45|87.65|86.25|104
1646365500000|2022-03-04 03:45:00|87.82|86.42|88.05|86.65|88.08|86.68|87.74|86.34|103
1646365800000|2022-03-04 03:50:00|88.04|86.64|88.13|86.73|88.14|86.74|87.92|86.52|105
1646366100000|2022-03-04 03:55:00|88.12|86.72|88.11|86.71|88.18|86.78|88.04|86.64|110
1646366400000|2022-03-04 04:00:00|88.08|86.68|87.75|86.35|88.09|86.69|87.74|86.34|143
1646366700000|2022-03-04 04:05:00|87.72|86.32|87.91|86.51|87.95|86.55|87.72|86.32|100
1646367000000|2022-03-04 04:10:00|87.92|86.52|87.77|86.37|87.94|86.54|87.75|86.35|111
1646367300000|2022-03-04 04:15:00|87.79|86.39|87.55|86.15|87.86|86.46|87.39|85.99|121
1646367600000|2022-03-04 04:20:00|87.54|86.14|87.36|85.96|87.56|86.16|87.25|85.85|142
1646367900000|2022-03-04 04:25:00|87.37|85.97|87.42|86.02|87.54|86.14|87.33|85.93|143
1646368200000|2022-03-04 04:30:00|87.41|86.01|87.23|85.83|87.44|86.04|87.23|85.83|62
1646368500000|2022-03-04 04:35:00|87.21|85.81|87.16|85.76|87.35|85.95|87.09|85.69|89
1646368800000|2022-03-04 04:40:00|87.15|85.75|87.46|86.06|87.46|86.06|87.15|85.75|85
1646369100000|2022-03-04 04:45:00|87.45|86.05|87.64|86.24|87.66|86.26|87.45|86.05|111
1646369400000|2022-03-04 04:50:00|87.65|86.25|87.8|86.4|87.81|86.41|87.64|86.24|98
1646369700000|2022-03-04 04:55:00|87.81|86.41|87.75|86.35|87.81|86.41|87.67|86.27|79
1646370000000|2022-03-04 05:00:00|87.74|86.34|87.55|86.15|87.76|86.36|87.47|86.07|93
1646370300000|2022-03-04 05:05:00|87.57|86.17|87.7|86.3|87.71|86.31|87.55|86.15|89
1646370600000|2022-03-04 05:10:00|87.71|86.31|87.86|86.46|87.86|86.46|87.65|86.25|65
1646370900000|2022-03-04 05:15:00|87.87|86.47|87.79|86.39|87.9|86.5|87.76|86.36|73
1646371200000|2022-03-04 05:20:00|87.76|86.36|87.59|86.19|87.8|86.4|87.58|86.18|77
1646371500000|2022-03-04 05:25:00|87.58|86.18|87.55|86.15|87.61|86.21|87.5|86.1|96
1646371800000|2022-03-04 05:30:00|87.54|86.14|87.48|86.08|87.6|86.2|87.22|85.82|97
1646372100000|2022-03-04 05:35:00|87.46|86.06|87.29|85.89|87.48|86.08|87.23|85.83|88
1646372400000|2022-03-04 05:40:00|87.28|85.88|87.32|85.92|87.35|85.95|87.27|85.87|88
1646372700000|2022-03-04 05:45:00|87.33|85.93|87.16|85.76|87.41|86.01|87.15|85.75|103
1646373000000|2022-03-04 05:50:00|87.17|85.77|87.25|85.85|87.25|85.85|87.15|85.75|31
1646373300000|2022-03-04 05:55:00|87.26|85.86|87.36|85.96|87.47|86.07|87.26|85.86|68
1646373600000|2022-03-04 06:00:00|87.35|85.95|87.49|86.09|87.49|86.09|87.35|85.95|75
1646373900000|2022-03-04 06:05:00|87.48|86.08|87.83|86.43|87.85|86.45|87.48|86.08|83
1646374200000|2022-03-04 06:10:00|87.84|86.44|87.87|86.47|87.88|86.48|87.83|86.43|81
1646374500000|2022-03-04 06:15:00|87.86|86.46|87.84|86.44|87.87|86.47|87.68|86.28|73
1646374800000|2022-03-04 06:20:00|87.83|86.43|87.75|86.35|87.84|86.44|87.68|86.28|73
1646375100000|2022-03-04 06:25:00|87.76|86.36|88.01|86.61|88.01|86.61|87.75|86.35|92
1646375400000|2022-03-04 06:30:00|88.03|86.63|88.23|86.83|88.56|87.16|88.03|86.63|127
1646375700000|2022-03-04 06:35:00|88.25|86.85|88.04|86.64|88.25|86.85|87.94|86.54|75
1646376000000|2022-03-04 06:40:00|88.05|86.65|88.49|87.09|88.49|87.09|87.95|86.55|94
1646376300000|2022-03-04 06:45:00|88.5|87.1|88.05|86.65|88.58|87.18|87.98|86.58|150
1646376600000|2022-03-04 06:50:00|88.06|86.66|88.18|86.78|88.2|86.8|88.05|86.65|97
1646376900000|2022-03-04 06:55:00|88.16|86.76|88.09|86.69|88.17|86.77|88.06|86.66|86
1646377200000|2022-03-04 07:00:00|88.08|86.68|87.95|86.55|88.17|86.77|87.92|86.52|85
1646377500000|2022-03-04 07:05:00|87.96|86.56|88.23|86.83|88.23|86.83|87.87|86.47|75
1646377800000|2022-03-04 07:10:00|88.18|86.78|87.95|86.55|88.25|86.85|87.81|86.41|108
1646378100000|2022-03-04 07:15:00|87.94|86.54|87.86|86.46|88.16|86.76|87.85|86.45|115
1646378400000|2022-03-04 07:20:00|87.85|86.45|87.83|86.43|87.89|86.49|87.78|86.38|102
1646378700000|2022-03-04 07:25:00|87.82|86.42|87.96|86.56|87.99|86.59|87.78|86.38|94
1646379000000|2022-03-04 07:30:00|87.94|86.54|87.96|86.56|87.98|86.58|87.85|86.45|77
1646379300000|2022-03-04 07:35:00|87.97|86.57|87.97|86.57|87.99|86.59|87.88|86.48|88
1646379600000|2022-03-04 07:40:00|87.98|86.58|87.97|86.57|88|86.6|87.94|86.54|63
1646379900000|2022-03-04 07:45:00|87.99|86.59|88.18|86.78|88.18|86.78|87.97|86.57|97
1646380200000|2022-03-04 07:50:00|88.17|86.77|88.27|86.87|88.28|86.88|88.14|86.74|99
1646380500000|2022-03-04 07:55:00|88.26|86.86|88.45|87.05|88.46|87.06|88.26|86.86|73
1646380800000|2022-03-04 08:00:00|88.46|87.06|88.37|86.97|88.57|87.17|88.36|86.96|121
1646381100000|2022-03-04 08:05:00|88.38|86.98|88.83|87.43|88.85|87.45|88.36|86.96|152
1646381400000|2022-03-04 08:10:00|88.85|87.45|88.85|87.45|89.03|87.63|88.84|87.44|116
1646381700000|2022-03-04 08:15:00|88.84|87.44|88.79|87.39|88.85|87.45|88.67|87.27|125
1646382000000|2022-03-04 08:20:00|88.8|87.4|88.67|87.27|88.86|87.46|88.64|87.24|76
1646382300000|2022-03-04 08:25:00|88.68|87.28|88.25|86.85|88.68|87.28|88.17|86.77|131
1646382600000|2022-03-04 08:30:00|88.24|86.84|87.22|85.82|88.24|86.84|87.22|85.82|255
1646382900000|2022-03-04 08:35:00|87.21|85.81|88.08|86.68|88.25|86.85|87.09|85.69|235
1646383200000|2022-03-04 08:40:00|88.07|86.67|88.11|86.71|88.21|86.81|87.79|86.39|215
1646383500000|2022-03-04 08:45:00|88.1|86.7|88.37|86.97|88.38|86.98|88.1|86.7|149
1646383800000|2022-03-04 08:50:00|88.36|86.96|88.34|86.94|88.38|86.98|88.24|86.84|146
1646384100000|2022-03-04 08:55:00|88.35|86.95|88.44|87.04|88.48|87.08|88.34|86.94|95
1646384400000|2022-03-04 09:00:00|88.43|87.03|88.76|87.36|88.82|87.42|88.43|87.03|156
1646384700000|2022-03-04 09:05:00|88.75|87.35|88.72|87.32|88.86|87.46|88.71|87.31|87
1646385000000|2022-03-04 09:10:00|88.71|87.31|88.37|86.97|88.71|87.31|88.36|86.96|135
1646385300000|2022-03-04 09:15:00|88.36|86.96|88.18|86.78|88.39|86.99|88.07|86.67|194
1646385600000|2022-03-04 09:20:00|88.19|86.79|88.7|87.3|88.76|87.36|88.17|86.77|151
1646385900000|2022-03-04 09:25:00|88.71|87.31|88.77|87.37|88.8|87.4|88.66|87.26|127
1646386200000|2022-03-04 09:30:00|88.76|87.36|88.55|87.15|88.79|87.39|88.55|87.15|150
1646386500000|2022-03-04 09:35:00|88.56|87.16|88.68|87.28|88.76|87.36|88.52|87.12|105
1646386800000|2022-03-04 09:40:00|88.66|87.26|88.56|87.16|88.66|87.26|88.54|87.14|126
1646387100000|2022-03-04 09:45:00|88.58|87.18|88.46|87.06|88.69|87.29|88.46|87.06|125
1646387400000|2022-03-04 09:50:00|88.48|87.08|88.55|87.15|88.65|87.25|88.33|86.93|119
1646387700000|2022-03-04 09:55:00|88.54|87.14|88.57|87.17|88.59|87.19|88.45|87.05|122
1646388000000|2022-03-04 10:00:00|88.56|87.16|88.78|87.38|88.79|87.39|88.53|87.13|115
1646388300000|2022-03-04 10:05:00|88.79|87.39|88.84|87.44|88.88|87.48|88.76|87.36|94
1646388600000|2022-03-04 10:10:00|88.85|87.45|89.16|87.76|89.17|87.77|88.75|87.35|84
1646388900000|2022-03-04 10:15:00|89.18|87.78|89.05|87.65|89.19|87.79|89.02|87.62|88
1646389200000|2022-03-04 10:20:00|89.03|87.63|88.86|87.46|89.11|87.71|88.77|87.37|124
1646389500000|2022-03-04 10:25:00|88.84|87.44|89.05|87.65|89.15|87.75|88.84|87.44|97
1646389800000|2022-03-04 10:30:00|89.04|87.64|89.05|87.65|89.13|87.73|88.96|87.56|100
1646390100000|2022-03-04 10:35:00|89.06|87.66|89.18|87.78|89.22|87.82|89.02|87.62|111
1646390400000|2022-03-04 10:40:00|89.17|87.77|89.15|87.75|89.32|87.92|89.15|87.75|82
1646390700000|2022-03-04 10:45:00|89.17|87.77|89.14|87.74|89.18|87.78|89.12|87.72|65
1646391000000|2022-03-04 10:50:00|89.15|87.75|89.13|87.73|89.16|87.76|89.09|87.69|38
1646391300000|2022-03-04 10:55:00|89.12|87.72|89.04|87.64|89.12|87.72|88.94|87.54|74
1646391600000|2022-03-04 11:00:00|89.05|87.65|89.16|87.76|89.16|87.76|88.96|87.56|97
1646391900000|2022-03-04 11:05:00|89.15|87.75|89.06|87.66|89.21|87.81|89.05|87.65|71
1646392200000|2022-03-04 11:10:00|89.05|87.65|89.05|87.65|89.08|87.68|89.04|87.64|70
1646392500000|2022-03-04 11:15:00|89.06|87.66|89.09|87.69|89.1|87.7|89.04|87.64|66
1646392800000|2022-03-04 11:20:00|89.1|87.7|89.2|87.8|89.2|87.8|88.97|87.57|83
1646393100000|2022-03-04 11:25:00|89.21|87.81|89.18|87.78|89.23|87.83|89.15|87.75|56
1646393400000|2022-03-04 11:30:00|89.2|87.8|89.2|87.8|89.22|87.82|89.05|87.65|70
1646393700000|2022-03-04 11:35:00|89.21|87.81|89.16|87.76|89.25|87.85|89.15|87.75|77
1646394000000|2022-03-04 11:40:00|89.15|87.75|89.16|87.76|89.36|87.96|89.14|87.74|96
1646394300000|2022-03-04 11:45:00|89.19|87.79|89.48|88.08|89.53|88.13|89.08|87.68|87
1646394600000|2022-03-04 11:50:00|89.47|88.07|89.67|88.27|89.67|88.27|89.46|88.06|98
1646394900000|2022-03-04 11:55:00|89.69|88.29|89.31|87.91|89.69|88.29|89.25|87.85|124
1646395200000|2022-03-04 12:00:00|89.32|87.92|89.47|88.07|89.51|88.11|89.31|87.91|118
1646395500000|2022-03-04 12:05:00|89.46|88.06|89.03|87.63|89.54|88.14|89.03|87.63|129
1646395800000|2022-03-04 12:10:00|89.01|87.61|89.13|87.73|89.17|87.77|88.95|87.55|115
1646396100000|2022-03-04 12:15:00|89.14|87.74|89.33|87.93|89.38|87.98|89.07|87.67|115
1646396400000|2022-03-04 12:20:00|89.31|87.91|88.98|87.58|89.32|87.92|88.97|87.57|101
1646396700000|2022-03-04 12:25:00|88.97|87.57|88.74|87.34|88.98|87.58|88.65|87.25|150
1646397000000|2022-03-04 12:30:00|88.75|87.35|88.8|87.4|88.83|87.43|88.55|87.15|155
1646397300000|2022-03-04 12:35:00|88.79|87.39|89.21|87.81|89.21|87.81|88.77|87.37|171
1646397600000|2022-03-04 12:40:00|89.22|87.82|89.34|87.94|89.43|88.03|89.21|87.81|139
1646397900000|2022-03-04 12:45:00|89.33|87.93|89.14|87.74|89.45|88.05|89.12|87.72|125
1646398200000|2022-03-04 12:50:00|89.13|87.73|89.03|87.63|89.14|87.74|88.92|87.52|139
1646398500000|2022-03-04 12:55:00|89.04|87.64|89.07|87.67|89.18|87.78|88.82|87.42|162
1646398800000|2022-03-04 13:00:00|89.04|87.64|88.91|87.51|89.23|87.83|88.86|87.46|163
1646399100000|2022-03-04 13:05:00|88.9|87.5|89.05|87.65|89.14|87.74|88.85|87.45|143
1646399400000|2022-03-04 13:10:00|89.04|87.64|88.94|87.54|89.16|87.76|88.88|87.48|85
1646399700000|2022-03-04 13:15:00|88.95|87.55|88.92|87.52|89.2|87.8|88.92|87.52|171
1646400000000|2022-03-04 13:20:00|88.93|87.53|89.08|87.68|89.2|87.8|88.92|87.52|127
1646400300000|2022-03-04 13:25:00|89.07|87.67|89.35|87.95|89.37|87.97|89.07|87.67|136
1646400600000|2022-03-04 13:30:00|89.33|87.93|89.74|88.34|90.04|88.64|89.33|87.93|268
1646400900000|2022-03-04 13:35:00|89.72|88.32|89.43|88.03|89.74|88.34|88.99|87.59|274
1646401200000|2022-03-04 13:40:00|89.44|88.04|89.35|87.95|89.64|88.24|89.35|87.95|193
1646401500000|2022-03-04 13:45:00|89.3|87.9|89.17|87.77|89.38|87.98|89.13|87.73|184
1646401800000|2022-03-04 13:50:00|89.16|87.76|88.93|87.53|89.28|87.88|88.85|87.45|182
1646402100000|2022-03-04 13:55:00|88.92|87.52|88.93|87.53|88.95|87.55|88.75|87.35|149
1646402400000|2022-03-04 14:00:00|88.92|87.52|89.14|87.74|89.16|87.76|88.86|87.46|122
1646402700000|2022-03-04 14:05:00|89.13|87.73|88.45|87.05|89.16|87.76|88.39|86.99|199
1646403000000|2022-03-04 14:10:00|88.46|87.06|88.42|87.02|88.65|87.25|88.37|86.97|144
1646403300000|2022-03-04 14:15:00|88.41|87.01|87.93|86.53|88.55|87.15|87.66|86.26|297
1646403600000|2022-03-04 14:20:00|87.91|86.51|88.47|87.07|88.6|87.2|87.85|86.45|241
1646403900000|2022-03-04 14:25:00|88.48|87.08|88.56|87.16|88.63|87.23|88.35|86.95|268
1646404200000|2022-03-04 14:30:00|88.55|87.15|88.21|86.81|88.84|87.44|88.07|86.67|302
1646404500000|2022-03-04 14:35:00|88.19|86.79|88.38|86.98|88.55|87.15|88.19|86.79|194
1646404800000|2022-03-04 14:40:00|88.37|86.97|88.08|86.68|88.38|86.98|88.04|86.64|170
1646405100000|2022-03-04 14:45:00|88.11|86.71|87.47|86.07|88.14|86.74|87.39|85.99|254
1646405400000|2022-03-04 14:50:00|87.46|86.06|87.46|86.06|87.72|86.32|87.38|85.98|235
1646405700000|2022-03-04 14:55:00|87.42|86.02|88.16|86.76|88.21|86.81|87.42|86.02|284
1646406000000|2022-03-04 15:00:00|88.15|86.75|87.95|86.55|88.52|87.12|87.95|86.55|216
1646406300000|2022-03-04 15:05:00|87.96|86.56|87.88|86.48|87.98|86.58|87.74|86.34|195
1646406600000|2022-03-04 15:10:00|87.87|86.47|87.66|86.26|87.87|86.47|87.5|86.1|160
1646406900000|2022-03-04 15:15:00|87.65|86.25|87.42|86.02|87.74|86.34|87.22|85.82|216
1646407200000|2022-03-04 15:20:00|87.41|86.01|87.7|86.3|87.72|86.32|87.26|85.86|224
1646407500000|2022-03-04 15:25:00|87.69|86.29|87.85|86.45|87.94|86.54|87.55|86.15|263
1646407800000|2022-03-04 15:30:00|87.83|86.43|87.68|86.28|87.88|86.48|87.45|86.05|162
1646408100000|2022-03-04 15:35:00|87.7|86.3|87.76|86.36|88|86.6|87.7|86.3|173
1646408400000|2022-03-04 15:40:00|87.77|86.37|87.49|86.09|87.92|86.52|87.44|86.04|177
1646408700000|2022-03-04 15:45:00|87.5|86.1|87.52|86.12|87.64|86.24|87.37|85.97|156
1646409000000|2022-03-04 15:50:00|87.54|86.14|87.81|86.41|87.86|86.46|87.51|86.11|169
1646409300000|2022-03-04 15:55:00|87.82|86.42|87.54|86.14|87.84|86.44|87.52|86.12|149
1646409600000|2022-03-04 16:00:00|87.52|86.12|87.09|85.69|87.65|86.25|87.08|85.68|160
1646409900000|2022-03-04 16:05:00|87.07|85.67|87.23|85.83|87.61|86.21|87.07|85.67|223
1646410200000|2022-03-04 16:10:00|87.2|85.8|87.41|86.01|87.41|86.01|87.02|85.62|201
1646410500000|2022-03-04 16:15:00|87.42|86.02|87.48|86.08|87.59|86.19|87.31|85.91|194
1646410800000|2022-03-04 16:20:00|87.46|86.06|87.45|86.05|87.48|86.08|87.24|85.84|148
1646411100000|2022-03-04 16:25:00|87.44|86.04|87.55|86.15|87.63|86.23|87.25|85.85|186
1646411400000|2022-03-04 16:30:00|87.54|86.14|87.28|85.88|87.64|86.24|87.15|85.75|144
1646411700000|2022-03-04 16:35:00|87.29|85.89|87.76|86.36|87.77|86.37|87.24|85.84|141
1646412000000|2022-03-04 16:40:00|87.75|86.35|87.88|86.48|87.88|86.48|87.68|86.28|128
1646412300000|2022-03-04 16:45:00|87.89|86.49|88.1|86.7|88.16|86.76|87.89|86.49|109
1646412600000|2022-03-04 16:50:00|88.11|86.71|88.04|86.64|88.14|86.74|87.92|86.52|139
1646412900000|2022-03-04 16:55:00|88.03|86.63|87.93|86.53|88.05|86.65|87.87|86.47|137
1646413200000|2022-03-04 17:00:00|87.92|86.52|87.97|86.57|87.98|86.58|87.65|86.25|136
1646413500000|2022-03-04 17:05:00|87.98|86.58|88.21|86.81|88.3|86.9|87.97|86.57|99
1646413800000|2022-03-04 17:10:00|88.22|86.82|88.44|87.04|88.56|87.16|88.22|86.82|154
1646414100000|2022-03-04 17:15:00|88.43|87.03|88.39|86.99|88.65|87.25|88.38|86.98|118
1646414400000|2022-03-04 17:20:00|88.4|87|88.48|87.08|88.54|87.14|88.35|86.95|134
1646414700000|2022-03-04 17:25:00|88.47|87.07|88.69|87.29|88.85|87.45|88.43|87.03|168
1646415000000|2022-03-04 17:30:00|88.68|87.28|88.49|87.09|88.69|87.29|88.41|87.01|139
1646415300000|2022-03-04 17:35:00|88.48|87.08|88.54|87.14|88.56|87.16|88.41|87.01|129
1646415600000|2022-03-04 17:40:00|88.55|87.15|88.04|86.64|88.58|87.18|88.03|86.63|143
1646415900000|2022-03-04 17:45:00|88.05|86.65|88.28|86.88|88.29|86.89|88.04|86.64|134
1646416200000|2022-03-04 17:50:00|88.26|86.86|88.56|87.16|88.67|87.27|88.23|86.83|161
1646416500000|2022-03-04 17:55:00|88.54|87.14|88.59|87.19|88.67|87.27|88.53|87.13|140
1646416800000|2022-03-04 18:00:00|88.6|87.2|88.64|87.24|88.71|87.31|88.54|87.14|140
1646417100000|2022-03-04 18:05:00|88.65|87.25|88.56|87.16|88.73|87.33|88.52|87.12|149
1646417400000|2022-03-04 18:10:00|88.57|87.17|88.36|86.96|88.58|87.18|88.34|86.94|136
1646417700000|2022-03-04 18:15:00|88.33|86.93|88.38|86.98|88.44|87.04|88.25|86.85|109
1646418000000|2022-03-04 18:20:00|88.39|86.99|88.28|86.88|88.5|87.1|88.28|86.88|117
1646418300000|2022-03-04 18:25:00|88.27|86.87|88.34|86.94|88.44|87.04|88.26|86.86|102
1646418600000|2022-03-04 18:30:00|88.35|86.95|88.45|87.05|88.47|87.07|88.26|86.86|104
1646418900000|2022-03-04 18:35:00|88.44|87.04|88.52|87.12|88.56|87.16|88.37|86.97|126
1646419200000|2022-03-04 18:40:00|88.48|87.08|87.98|86.58|88.49|87.09|87.94|86.54|136
1646419500000|2022-03-04 18:45:00|87.99|86.59|87.8|86.4|88.01|86.61|87.71|86.31|125
1646419800000|2022-03-04 18:50:00|87.79|86.39|88.08|86.68|88.14|86.74|87.76|86.36|113
1646420100000|2022-03-04 18:55:00|88.09|86.69|87.88|86.48|88.17|86.77|87.84|86.44|157
1646420400000|2022-03-04 19:00:00|87.89|86.49|87.53|86.13|87.97|86.57|87.53|86.13|157
1646420700000|2022-03-04 19:05:00|87.54|86.14|87.17|85.77|87.65|86.25|87.15|85.75|148
1646421000000|2022-03-04 19:10:00|87.18|85.78|86.62|85.22|87.23|85.83|86.34|84.94|232
1646421300000|2022-03-04 19:15:00|86.63|85.23|86.36|84.96|86.64|85.24|86.2|84.8|155
1646421600000|2022-03-04 19:20:00|86.35|84.95|86.27|84.87|86.44|85.04|86.07|84.67|161
1646421900000|2022-03-04 19:25:00|86.26|84.86|86.46|85.06|86.59|85.19|86.26|84.86|164
1646422200000|2022-03-04 19:30:00|86.44|85.04|86.54|85.14|86.64|85.24|86.29|84.89|216
1646422500000|2022-03-04 19:35:00|86.53|85.13|86.38|84.98|86.54|85.14|86.32|84.92|152
1646422800000|2022-03-04 19:40:00|86.36|84.96|86.15|84.75|86.37|84.97|86.12|84.72|146
1646423100000|2022-03-04 19:45:00|86.17|84.77|85.84|84.44|86.17|84.77|85.84|84.44|185
1646423400000|2022-03-04 19:50:00|85.81|84.41|86.03|84.63|86.14|84.74|85.59|84.19|213
1646423700000|2022-03-04 19:55:00|86.04|84.64|85.65|84.25|86.08|84.68|85.54|84.14|176
1646424000000|2022-03-04 20:00:00|85.66|84.26|85.75|84.35|85.88|84.48|85.47|84.07|215
1646424300000|2022-03-04 20:05:00|85.77|84.37|85.82|84.42|85.93|84.53|85.72|84.32|147
1646424600000|2022-03-04 20:10:00|85.83|84.43|85.36|83.96|85.88|84.48|85.28|83.88|192
1646424900000|2022-03-04 20:15:00|85.39|83.99|84.88|83.48|85.42|84.02|84.87|83.47|170
1646425200000|2022-03-04 20:20:00|84.86|83.46|84.98|83.58|85.23|83.83|84.75|83.35|257
1646425500000|2022-03-04 20:25:00|84.99|83.59|85.28|83.88|85.35|83.95|84.73|83.33|251
1646425800000|2022-03-04 20:30:00|85.31|83.91|85.03|83.63|85.32|83.92|84.96|83.56|189
1646426100000|2022-03-04 20:35:00|85.06|83.66|84.87|83.47|85.33|83.93|84.86|83.46|163
1646426400000|2022-03-04 20:40:00|84.88|83.48|85.15|83.75|85.24|83.84|84.81|83.41|163
1646426700000|2022-03-04 20:45:00|85.12|83.72|84.93|83.53|85.17|83.77|84.82|83.42|195
1646427000000|2022-03-04 20:50:00|84.94|83.54|85.32|83.92|85.34|83.94|84.91|83.51|198
1646427300000|2022-03-04 20:55:00|85.33|83.93|85.07|83.67|85.35|83.95|85.07|83.67|154
1646427600000|2022-03-04 21:00:00|85.06|83.66|84.96|83.56|85.22|83.82|84.82|83.42|164
1646427900000|2022-03-04 21:05:00|84.97|83.57|84.95|83.55|85.08|83.68|84.89|83.49|200
1646428200000|2022-03-04 21:10:00|84.94|83.54|84.93|83.53|85.07|83.67|84.82|83.42|173
1646428500000|2022-03-04 21:15:00|84.94|83.54|85|83.6|85.04|83.64|84.83|83.43|142
1646428800000|2022-03-04 21:20:00|85.01|83.61|85.16|83.76|85.2|83.8|84.93|83.53|146
1646429100000|2022-03-04 21:25:00|85.15|83.75|85.1|83.7|85.18|83.78|85.04|83.64|84
1646429400000|2022-03-04 21:30:00|85.11|83.71|84.68|83.28|85.13|83.73|84.68|83.28|129
1646429700000|2022-03-04 21:35:00|84.67|83.27|84.94|83.54|84.95|83.55|84.54|83.14|130
1646430000000|2022-03-04 21:40:00|84.95|83.55|85.18|83.78|85.4|84|84.93|83.53|150
1646430300000|2022-03-04 21:45:00|85.16|83.76|85.15|83.75|85.27|83.87|85.13|83.73|104
1646430600000|2022-03-04 21:50:00|85.16|83.76|84.84|83.44|85.33|83.93|84.84|83.44|137
1646430900000|2022-03-04 21:55:00|84.83|83.43|84.9|83.5|84.91|83.51|84.8|83.4|98
1646467200000|2022-03-05 08:00:00|85.75|84.35|85.62|84.22|85.82|84.42|85.57|84.17|63
1646467500000|2022-03-05 08:05:00|85.61|84.21|85.78|84.38|85.8|84.4|85.59|84.19|80
1646467800000|2022-03-05 08:10:00|85.77|84.37|85.87|84.47|85.91|84.51|85.75|84.35|51
1646468100000|2022-03-05 08:15:00|85.86|84.46|85.9|84.5|85.91|84.51|85.75|84.35|52
1646468400000|2022-03-05 08:20:00|85.94|84.54|86.06|84.66|86.09|84.69|85.94|84.54|42
1646468700000|2022-03-05 08:25:00|86.08|84.68|85.99|84.59|86.08|84.68|85.85|84.45|44
1646469000000|2022-03-05 08:30:00|86|84.6|86.23|84.83|86.23|84.83|85.99|84.59|75
1646469300000|2022-03-05 08:35:00|86.26|84.86|86.39|84.99|86.39|84.99|86.25|84.85|51
1646469600000|2022-03-05 08:40:00|86.4|85|86.56|85.16|86.56|85.16|86.17|84.77|99
1646469900000|2022-03-05 08:45:00|86.58|85.18|86.66|85.26|86.73|85.33|86.43|85.03|105
1646470200000|2022-03-05 08:50:00|86.67|85.27|86.55|85.15|86.67|85.27|86.47|85.07|81
1646470500000|2022-03-05 08:55:00|86.56|85.16|86.58|85.18|86.58|85.18|86.53|85.13|44
1646470800000|2022-03-05 09:00:00|86.59|85.19|86.33|84.93|86.68|85.28|86.27|84.87|109
1646471100000|2022-03-05 09:05:00|86.34|84.94|86.47|85.07|86.47|85.07|86.26|84.86|59
1646471400000|2022-03-05 09:10:00|86.48|85.08|86.36|84.96|86.48|85.08|86.36|84.96|52
1646471700000|2022-03-05 09:15:00|86.37|84.97|86.25|84.85|86.4|85|86.25|84.85|53
1646472000000|2022-03-05 09:20:00|86.26|84.86|86.37|84.97|86.37|84.97|86.17|84.77|46
1646472300000|2022-03-05 09:25:00|86.38|84.98|86.44|85.04|86.55|85.15|86.38|84.98|68
1646472600000|2022-03-05 09:30:00|86.45|85.05|86.46|85.06|86.47|85.07|86.37|84.97|40
1646472900000|2022-03-05 09:35:00|86.48|85.08|86.37|84.97|86.48|85.08|86.36|84.96|45
1646473200000|2022-03-05 09:40:00|86.38|84.98|86.8|85.4|86.84|85.44|86.36|84.96|102
1646473500000|2022-03-05 09:45:00|86.79|85.39|86.67|85.27|86.83|85.43|86.64|85.24|71
1646473800000|2022-03-05 09:50:00|86.68|85.28|86.85|85.45|86.97|85.57|86.67|85.27|67
1646474100000|2022-03-05 09:55:00|86.86|85.46|86.96|85.56|86.97|85.57|86.85|85.45|66
1646474400000|2022-03-05 10:00:00|86.95|85.55|87.06|85.66|87.13|85.73|86.95|85.55|40
1646474700000|2022-03-05 10:05:00|87.05|85.65|86.26|84.86|87.05|85.65|86.13|84.73|178
1646475000000|2022-03-05 10:10:00|86.27|84.87|86.66|85.26|86.83|85.43|86.27|84.87|176
1646475300000|2022-03-05 10:15:00|86.65|85.25|86.92|85.52|86.93|85.53|86.48|85.08|127
1646475600000|2022-03-05 10:20:00|86.93|85.53|86.73|85.33|87.12|85.72|86.63|85.23|117
1646475900000|2022-03-05 10:25:00|86.74|85.34|86.48|85.08|86.77|85.37|86.45|85.05|162
1646476200000|2022-03-05 10:30:00|86.47|85.07|86.68|85.28|86.68|85.28|86.35|84.95|112
1646476500000|2022-03-05 10:35:00|86.67|85.27|86.64|85.24|86.69|85.29|86.58|85.18|75
1646476800000|2022-03-05 10:40:00|86.65|85.25|86.76|85.36|86.78|85.38|86.65|85.25|51
1646477100000|2022-03-05 10:45:00|86.75|85.35|87.02|85.62|87.06|85.66|86.72|85.32|115
1646477400000|2022-03-05 10:50:00|87.04|85.64|87.15|85.75|87.36|85.96|86.98|85.58|131
1646477700000|2022-03-05 10:55:00|87.14|85.74|87.32|85.92|87.35|85.95|87.14|85.74|114
1646478000000|2022-03-05 11:00:00|87.33|85.93|87.26|85.86|87.36|85.96|87.16|85.76|73
1646478300000|2022-03-05 11:05:00|87.25|85.85|87.44|86.04|87.49|86.09|87.24|85.84|70
1646478600000|2022-03-05 11:10:00|87.42|86.02|87.37|85.97|87.53|86.13|87.37|85.97|82
1646478900000|2022-03-05 11:15:00|87.38|85.98|87.27|85.87|87.38|85.98|86.98|85.58|122
1646479200000|2022-03-05 11:20:00|87.28|85.88|87.35|85.95|87.43|86.03|87.27|85.87|85
1646479500000|2022-03-05 11:25:00|87.34|85.94|87.17|85.77|87.34|85.94|87.04|85.64|90
1646479800000|2022-03-05 11:30:00|87.18|85.78|87.07|85.67|87.2|85.8|86.96|85.56|84
1646480100000|2022-03-05 11:35:00|87.11|85.71|87.12|85.72|87.27|85.87|87.11|85.71|66
1646480400000|2022-03-05 11:40:00|87.13|85.73|87.27|85.87|87.28|85.88|87.12|85.72|36
1646480700000|2022-03-05 11:45:00|87.28|85.88|87.19|85.79|87.3|85.9|87.16|85.76|48
1646481000000|2022-03-05 11:50:00|87.18|85.78|87.36|85.96|87.37|85.97|87.18|85.78|58
1646481300000|2022-03-05 11:55:00|87.37|85.97|87.27|85.87|87.39|85.99|87.27|85.87|55
1646481600000|2022-03-05 12:00:00|87.26|85.86|87.45|86.05|87.45|86.05|87.25|85.85|84
1646481900000|2022-03-05 12:05:00|87.43|86.03|87.9|86.5|88.22|86.82|87.43|86.03|132
1646482200000|2022-03-05 12:10:00|87.88|86.48|87.95|86.55|88.07|86.67|87.69|86.29|107
1646482500000|2022-03-05 12:15:00|87.96|86.56|88.07|86.67|88.16|86.76|87.95|86.55|125
1646482800000|2022-03-05 12:20:00|88.08|86.68|87.85|86.45|88.09|86.69|87.85|86.45|66
1646483100000|2022-03-05 12:25:00|87.86|86.46|87.97|86.57|87.98|86.58|87.84|86.44|38
1646483400000|2022-03-05 12:30:00|87.98|86.58|87.99|86.59|88|86.6|87.86|86.46|62
1646483700000|2022-03-05 12:35:00|87.98|86.58|88.49|87.09|88.49|87.09|87.94|86.54|78
1646484000000|2022-03-05 12:40:00|88.47|87.07|88.31|86.91|88.65|87.25|88.14|86.74|129
1646484300000|2022-03-05 12:45:00|88.3|86.9|88.75|87.35|88.75|87.35|88.26|86.86|105
1646484600000|2022-03-05 12:50:00|88.74|87.34|88.59|87.19|88.9|87.5|88.59|87.19|131
1646484900000|2022-03-05 12:55:00|88.58|87.18|88.06|86.66|88.62|87.22|88.06|86.66|141
1646485200000|2022-03-05 13:00:00|88.07|86.67|87.52|86.12|88.16|86.76|87.39|85.99|126
1646485500000|2022-03-05 13:05:00|87.53|86.13|87.48|86.08|87.7|86.3|87.28|85.88|121
1646485800000|2022-03-05 13:10:00|87.49|86.09|87.53|86.13|87.61|86.21|87.49|86.09|74
1646486100000|2022-03-05 13:15:00|87.54|86.14|87.54|86.14|87.59|86.19|87.41|86.01|88
1646486400000|2022-03-05 13:20:00|87.55|86.15|87.26|85.86|87.58|86.18|87.24|85.84|82
1646486700000|2022-03-05 13:25:00|87.27|85.87|87.22|85.82|87.38|85.98|87.22|85.82|101
1646487000000|2022-03-05 13:30:00|87.21|85.81|86.6|85.2|87.29|85.89|86.59|85.19|138
1646487300000|2022-03-05 13:35:00|86.59|85.19|86.73|85.33|86.85|85.45|86.33|84.93|150
1646487600000|2022-03-05 13:40:00|86.74|85.34|86.57|85.17|86.94|85.54|86.57|85.17|105
1646487900000|2022-03-05 13:45:00|86.58|85.18|86.36|84.96|86.59|85.19|86.13|84.73|141
1646488200000|2022-03-05 13:50:00|86.35|84.95|86.27|84.87|86.58|85.18|86.23|84.83|123
1646488500000|2022-03-05 13:55:00|86.22|84.82|86.24|84.84|86.31|84.91|86.09|84.69|131
1646488800000|2022-03-05 14:00:00|86.2|84.8|85.96|84.56|86.38|84.98|85.87|84.47|118
1646489100000|2022-03-05 14:05:00|85.97|84.57|86.06|84.66|86.15|84.75|85.92|84.52|111
1646489400000|2022-03-05 14:10:00|86.05|84.65|86.57|85.17|86.58|85.18|86.05|84.65|112
1646489700000|2022-03-05 14:15:00|86.55|85.15|87.08|85.68|87.11|85.71|86.46|85.06|108
1646490000000|2022-03-05 14:20:00|87.11|85.71|86.81|85.41|87.12|85.72|86.77|85.37|123
1646490300000|2022-03-05 14:25:00|86.8|85.4|86.68|85.28|86.8|85.4|86.55|85.15|114
1646490600000|2022-03-05 14:30:00|86.67|85.27|86.56|85.16|86.99|85.59|86.56|85.16|125
1646490900000|2022-03-05 14:35:00|86.55|85.15|86.56|85.16|86.75|85.35|86.37|84.97|119
1646491200000|2022-03-05 14:40:00|86.57|85.17|86.66|85.26|86.67|85.27|86.57|85.17|97
1646491500000|2022-03-05 14:45:00|86.67|85.27|86.63|85.23|86.73|85.33|86.46|85.06|101
1646491800000|2022-03-05 14:50:00|86.64|85.24|86.72|85.32|86.74|85.34|86.63|85.23|72
1646492100000|2022-03-05 14:55:00|86.73|85.33|86.78|85.38|86.88|85.48|86.72|85.32|55
1646492400000|2022-03-05 15:00:00|86.77|85.37|86.76|85.36|86.85|85.45|86.75|85.35|61
1646492700000|2022-03-05 15:05:00|86.77|85.37|86.74|85.34|87.02|85.62|86.72|85.32|115
1646493000000|2022-03-05 15:10:00|86.73|85.33|86.84|85.44|86.88|85.48|86.73|85.33|87
1646493300000|2022-03-05 15:15:00|86.85|85.45|86.93|85.53|86.97|85.57|86.82|85.42|64
1646493600000|2022-03-05 15:20:00|86.92|85.52|86.72|85.32|86.95|85.55|86.67|85.27|82
1646493900000|2022-03-05 15:25:00|86.73|85.33|86.7|85.3|86.73|85.33|86.53|85.13|80
1646494200000|2022-03-05 15:30:00|86.71|85.31|86.72|85.32|86.86|85.46|86.71|85.31|69
1646494500000|2022-03-05 15:35:00|86.71|85.31|86.46|85.06|86.71|85.31|86.45|85.05|77
1646494800000|2022-03-05 15:40:00|86.47|85.07|86.45|85.05|86.65|85.25|86.45|85.05|82
1646495100000|2022-03-05 15:45:00|86.46|85.06|86.57|85.17|86.65|85.25|86.46|85.06|80
1646495400000|2022-03-05 15:50:00|86.58|85.18|86.76|85.36|86.76|85.36|86.58|85.18|68
1646495700000|2022-03-05 15:55:00|86.78|85.38|86.76|85.36|86.86|85.46|86.74|85.34|74
1646496000000|2022-03-05 16:00:00|86.75|85.35|86.75|85.35|86.85|85.45|86.68|85.28|70
1646496300000|2022-03-05 16:05:00|86.73|85.33|86.65|85.25|86.76|85.36|86.57|85.17|82
1646496600000|2022-03-05 16:10:00|86.66|85.26|86.92|85.52|86.92|85.52|86.66|85.26|69
1646496900000|2022-03-05 16:15:00|86.93|85.53|87.03|85.63|87.05|85.65|86.91|85.51|87
1646497200000|2022-03-05 16:20:00|87.02|85.62|87.27|85.87|87.32|85.92|87|85.6|66
1646497500000|2022-03-05 16:25:00|87.3|85.9|87.43|86.03|87.43|86.03|87.3|85.9|94
1646497800000|2022-03-05 16:30:00|87.44|86.04|87.54|86.14|87.54|86.14|87.34|85.94|106
1646498100000|2022-03-05 16:35:00|87.55|86.15|87.72|86.32|87.73|86.33|87.54|86.14|97
1646498400000|2022-03-05 16:40:00|87.71|86.31|87.93|86.53|87.95|86.55|87.61|86.21|102
1646498700000|2022-03-05 16:45:00|87.94|86.54|87.77|86.37|88.19|86.79|87.77|86.37|175
1646499000000|2022-03-05 16:50:00|87.76|86.36|87.74|86.34|87.86|86.46|87.61|86.21|143
1646499300000|2022-03-05 16:55:00|87.73|86.33|87.56|86.16|87.73|86.33|87.47|86.07|75
1646499600000|2022-03-05 17:00:00|87.55|86.15|87.93|86.53|87.93|86.53|87.52|86.12|118
1646499900000|2022-03-05 17:05:00|87.94|86.54|88.06|86.66|88.15|86.75|87.94|86.54|75
1646500200000|2022-03-05 17:10:00|88.05|86.65|88.11|86.71|88.23|86.83|87.94|86.54|80
1646500500000|2022-03-05 17:15:00|88.12|86.72|87.95|86.55|88.13|86.73|87.88|86.48|96
1646500800000|2022-03-05 17:20:00|87.94|86.54|87.95|86.55|88.01|86.61|87.94|86.54|53
1646501100000|2022-03-05 17:25:00|87.96|86.56|87.86|86.46|87.99|86.59|87.83|86.43|62
1646501400000|2022-03-05 17:30:00|87.86|86.46|87.85|86.45|87.93|86.53|87.72|86.32|94
1646501700000|2022-03-05 17:35:00|87.87|86.47|87.86|86.46|87.9|86.5|87.81|86.41|125
1646502000000|2022-03-05 17:40:00|87.85|86.45|87.86|86.46|87.96|86.56|87.84|86.44|102
1646502300000|2022-03-05 17:45:00|87.88|86.48|87.86|86.46|87.89|86.49|87.73|86.33|83
1646502600000|2022-03-05 17:50:00|87.87|86.47|87.76|86.36|87.87|86.47|87.74|86.34|72
1646502900000|2022-03-05 17:55:00|87.77|86.37|87.71|86.31|87.77|86.37|87.7|86.3|38
1646503200000|2022-03-05 18:00:00|87.71|86.31|87.54|86.14|87.74|86.34|87.42|86.02|107
1646503500000|2022-03-05 18:05:00|87.55|86.15|87.28|85.88|87.55|86.15|87.28|85.88|44
1646503800000|2022-03-05 18:10:00|87.29|85.89|87.26|85.86|87.38|85.98|87.15|85.75|111
1646504100000|2022-03-05 18:15:00|87.25|85.85|87.14|85.74|87.29|85.89|87.09|85.69|85
1646504400000|2022-03-05 18:20:00|87.15|85.75|87.09|85.69|87.19|85.79|87.08|85.68|47
1646504700000|2022-03-05 18:25:00|87.1|85.7|86.97|85.57|87.1|85.7|86.97|85.57|29
1646505000000|2022-03-05 18:30:00|86.97|85.57|86.78|85.38|87.05|85.65|86.78|85.38|81
1646505300000|2022-03-05 18:35:00|86.79|85.39|87|85.6|87.06|85.66|86.78|85.38|76
1646505600000|2022-03-05 18:40:00|87.01|85.61|87.22|85.82|87.27|85.87|87.01|85.61|86
1646505900000|2022-03-05 18:45:00|87.22|85.82|87.67|86.27|87.67|86.27|87.22|85.82|77
1646506200000|2022-03-05 18:50:00|87.68|86.28|87.59|86.19|87.84|86.44|87.57|86.17|62
1646506500000|2022-03-05 18:55:00|87.6|86.2|87.67|86.27|87.68|86.28|87.51|86.11|66
1646506800000|2022-03-05 19:00:00|87.68|86.28|87.67|86.27|87.68|86.28|87.45|86.05|78
1646507100000|2022-03-05 19:05:00|87.66|86.26|87.56|86.16|87.7|86.3|87.54|86.14|64
1646507400000|2022-03-05 19:10:00|87.55|86.15|87.64|86.24|87.67|86.27|87.55|86.15|53
1646507700000|2022-03-05 19:15:00|87.65|86.25|87.49|86.09|87.71|86.31|87.46|86.06|90
1646508000000|2022-03-05 19:20:00|87.48|86.08|87.57|86.17|87.57|86.17|87.46|86.06|71
1646508300000|2022-03-05 19:25:00|87.58|86.18|87.48|86.08|87.6|86.2|87.46|86.06|65
1646508600000|2022-03-05 19:30:00|87.48|86.08|87.33|85.93|87.49|86.09|87.26|85.86|53
1646508900000|2022-03-05 19:35:00|87.34|85.94|87.3|85.9|87.37|85.97|87.28|85.88|32
1646509200000|2022-03-05 19:40:00|87.29|85.89|87.37|85.97|87.4|86|87.29|85.89|43
1646509500000|2022-03-05 19:45:00|87.35|85.95|87.55|86.15|87.6|86.2|87.34|85.94|60
1646509800000|2022-03-05 19:50:00|87.56|86.16|87.57|86.17|87.67|86.27|87.47|86.07|55
1646510100000|2022-03-05 19:55:00|87.58|86.18|87.68|86.28|87.69|86.29|87.58|86.18|48
1646510400000|2022-03-05 20:00:00|87.69|86.29|87.67|86.27|87.71|86.31|87.56|86.16|93
1646510700000|2022-03-05 20:05:00|87.66|86.26|87.92|86.52|87.95|86.55|87.66|86.26|98
1646511000000|2022-03-05 20:10:00|87.94|86.54|87.97|86.57|87.97|86.57|87.88|86.48|59
1646511300000|2022-03-05 20:15:00|87.98|86.58|87.89|86.49|88.03|86.63|87.87|86.47|62
1646511600000|2022-03-05 20:20:00|87.91|86.51|87.93|86.53|87.97|86.57|87.76|86.36|75
1646511900000|2022-03-05 20:25:00|87.94|86.54|87.83|86.43|87.94|86.54|87.71|86.31|77
1646512200000|2022-03-05 20:30:00|87.85|86.45|87.67|86.27|87.86|86.46|87.62|86.22|72
1646512500000|2022-03-05 20:35:00|87.68|86.28|87.77|86.37|87.78|86.38|87.66|86.26|71
1646512800000|2022-03-05 20:40:00|87.76|86.36|87.66|86.26|87.79|86.39|87.66|86.26|56
1646513100000|2022-03-05 20:45:00|87.67|86.27|87.75|86.35|87.77|86.37|87.64|86.24|78
1646513400000|2022-03-05 20:50:00|87.74|86.34|87.75|86.35|87.76|86.36|87.55|86.15|77
1646513700000|2022-03-05 20:55:00|87.76|86.36|87.78|86.38|87.89|86.49|87.74|86.34|74
1646514000000|2022-03-05 21:00:00|87.77|86.37|87.75|86.35|87.96|86.56|87.75|86.35|69
1646514300000|2022-03-05 21:05:00|87.71|86.31|87.65|86.25|87.71|86.31|87.44|86.04|96
1646514600000|2022-03-05 21:10:00|87.66|86.26|87.66|86.26|87.68|86.28|87.61|86.21|72
1646514900000|2022-03-05 21:15:00|87.66|86.26|87.75|86.35|87.76|86.36|87.64|86.24|92
1646515200000|2022-03-05 21:20:00|87.74|86.34|87.74|86.34|87.82|86.42|87.72|86.32|70
1646515500000|2022-03-05 21:25:00|87.75|86.35|87.76|86.36|87.79|86.39|87.72|86.32|67
1646515800000|2022-03-05 21:30:00|87.75|86.35|87.86|86.46|87.89|86.49|87.75|86.35|48
1646516100000|2022-03-05 21:35:00|87.87|86.47|87.93|86.53|87.96|86.56|87.86|86.46|39
1646516400000|2022-03-05 21:40:00|87.92|86.52|87.78|86.38|87.93|86.53|87.76|86.36|47
1646516700000|2022-03-05 21:45:00|87.77|86.37|87.71|86.31|87.79|86.39|87.71|86.31|29
1646517000000|2022-03-05 21:50:00|87.72|86.32|87.45|86.05|87.72|86.32|87.43|86.03|50
1646517300000|2022-03-05 21:55:00|87.46|86.06|87.12|85.72|87.46|86.06|87.06|85.66|84
1646517600000|2022-03-05 22:00:00|87.13|85.73|86.95|85.55|87.26|85.86|86.95|85.55|60
1646517900000|2022-03-05 22:05:00|86.94|85.54|86.91|85.51|87.05|85.65|86.87|85.47|85
1646518200000|2022-03-05 22:10:00|86.9|85.5|86.78|85.38|86.9|85.5|86.78|85.38|37
1646518500000|2022-03-05 22:15:00|86.79|85.39|86.87|85.47|86.89|85.49|86.78|85.38|35
1646518800000|2022-03-05 22:20:00|86.86|85.46|87.05|85.65|87.06|85.66|86.86|85.46|40
1646519100000|2022-03-05 22:25:00|87.06|85.66|87.06|85.66|87.17|85.77|87.06|85.66|35
1646519400000|2022-03-05 22:30:00|87.07|85.67|87.05|85.65|87.07|85.67|87.03|85.63|29
1646519700000|2022-03-05 22:35:00|87.07|85.67|87.12|85.72|87.12|85.72|87.05|85.65|25
1646520000000|2022-03-05 22:40:00|87.08|85.68|87.14|85.74|87.14|85.74|87.06|85.66|43
1646520300000|2022-03-05 22:45:00|87.16|85.76|87.36|85.96|87.36|85.96|87.14|85.74|58
1646520600000|2022-03-05 22:50:00|87.34|85.94|87.45|86.05|87.46|86.06|87.34|85.94|54
1646520900000|2022-03-05 22:55:00|87.46|86.06|87.5|86.1|87.5|86.1|87.44|86.04|26
1646521200000|2022-03-05 23:00:00|87.54|86.14|87.06|85.66|87.54|86.14|87.03|85.63|85
1646521500000|2022-03-05 23:05:00|87.07|85.67|87.39|85.99|87.39|85.99|87.06|85.66|58
1646521800000|2022-03-05 23:10:00|87.37|85.97|87.34|85.94|87.37|85.97|87.27|85.87|54
1646522100000|2022-03-05 23:15:00|87.33|85.93|87.26|85.86|87.38|85.98|87.17|85.77|79
1646522400000|2022-03-05 23:20:00|87.27|85.87|87.2|85.8|87.29|85.89|87.2|85.8|45
1646522700000|2022-03-05 23:25:00|87.19|85.79|87.15|85.75|87.19|85.79|87.05|85.65|77
1646523000000|2022-03-05 23:30:00|87.16|85.76|86.96|85.56|87.16|85.76|86.95|85.55|87
1646523300000|2022-03-05 23:35:00|86.97|85.57|87.04|85.64|87.04|85.64|86.96|85.56|38
1646523600000|2022-03-05 23:40:00|87.05|85.65|87.07|85.67|87.15|85.75|87.04|85.64|46
1646523900000|2022-03-05 23:45:00|87.08|85.68|87.15|85.75|87.25|85.85|87.06|85.66|103
1646524200000|2022-03-05 23:50:00|87.19|85.79|87.31|85.91|87.32|85.92|87.17|85.77|52
1646524500000|2022-03-05 23:55:00|87.3|85.9|87.2|85.8|87.32|85.92|87.17|85.77|61
1646524800000|2022-03-06 00:00:00|87.18|85.78|87.22|85.82|87.22|85.82|86.88|85.48|99
1646525100000|2022-03-06 00:05:00|87.23|85.83|87.25|85.85|87.29|85.89|87.23|85.83|36
1646525400000|2022-03-06 00:10:00|87.26|85.86|87.38|85.98|87.44|86.04|87.25|85.85|53
1646525700000|2022-03-06 00:15:00|87.4|86|87.38|85.98|87.4|86|87.33|85.93|81
1646526000000|2022-03-06 00:20:00|87.39|85.99|87.54|86.14|87.54|86.14|87.35|85.95|51
1646526300000|2022-03-06 00:25:00|87.53|86.13|87.36|85.96|87.53|86.13|87.35|85.95|34
1646526600000|2022-03-06 00:30:00|87.37|85.97|87.65|86.25|87.66|86.26|87.35|85.95|49
1646526900000|2022-03-06 00:35:00|87.66|86.26|87.69|86.29|87.69|86.29|87.64|86.24|16
1646527200000|2022-03-06 00:40:00|87.68|86.28|87.65|86.25|87.69|86.29|87.57|86.17|56
1646527500000|2022-03-06 00:45:00|87.66|86.26|87.49|86.09|87.66|86.26|87.46|86.06|53
1646527800000|2022-03-06 00:50:00|87.5|86.1|87.46|86.06|87.5|86.1|87.45|86.05|54
1646528100000|2022-03-06 00:55:00|87.45|86.05|87.76|86.36|87.79|86.39|87.45|86.05|66
1646528400000|2022-03-06 01:00:00|87.75|86.35|87.67|86.27|87.79|86.39|87.56|86.16|78
1646528700000|2022-03-06 01:05:00|87.68|86.28|87.67|86.27|87.69|86.29|87.59|86.19|68
1646529000000|2022-03-06 01:10:00|87.66|86.26|87.56|86.16|87.66|86.26|87.52|86.12|53
1646529300000|2022-03-06 01:15:00|87.57|86.17|87.65|86.25|87.66|86.26|87.56|86.16|56
1646529600000|2022-03-06 01:20:00|87.66|86.26|87.67|86.27|87.67|86.27|87.64|86.24|14
1646529900000|2022-03-06 01:25:00|87.66|86.26|87.74|86.34|87.77|86.37|87.64|86.24|44
1646530200000|2022-03-06 01:30:00|87.74|86.34|87.37|85.97|87.75|86.35|87.34|85.94|83
1646530500000|2022-03-06 01:35:00|87.34|85.94|87.19|85.79|87.37|85.97|87.16|85.76|66
1646530800000|2022-03-06 01:40:00|87.18|85.78|87.3|85.9|87.34|85.94|87.14|85.74|51
1646531100000|2022-03-06 01:45:00|87.31|85.91|87.29|85.89|87.33|85.93|87.22|85.82|37
1646531400000|2022-03-06 01:50:00|87.28|85.88|87.26|85.86|87.3|85.9|87.23|85.83|37
1646531700000|2022-03-06 01:55:00|87.27|85.87|87.28|85.88|87.29|85.89|87.24|85.84|37
1646532000000|2022-03-06 02:00:00|87.27|85.87|86.93|85.53|87.27|85.87|86.87|85.47|67
1646532300000|2022-03-06 02:05:00|86.91|85.51|87.15|85.75|87.15|85.75|86.87|85.47|83
1646532600000|2022-03-06 02:10:00|87.14|85.74|87.25|85.85|87.26|85.86|87.13|85.73|56
1646532900000|2022-03-06 02:15:00|87.26|85.86|87.45|86.05|87.47|86.07|87.22|85.82|66
1646533200000|2022-03-06 02:20:00|87.46|86.06|87.34|85.94|87.47|86.07|87.31|85.91|51
1646533500000|2022-03-06 02:25:00|87.35|85.95|87.46|86.06|87.46|86.06|87.32|85.92|46
1646533800000|2022-03-06 02:30:00|87.45|86.05|87.44|86.04|87.46|86.06|87.36|85.96|45
1646534100000|2022-03-06 02:35:00|87.45|86.05|87.47|86.07|87.64|86.24|87.44|86.04|49
1646534400000|2022-03-06 02:40:00|87.48|86.08|87.54|86.14|87.58|86.18|87.44|86.04|45
1646534700000|2022-03-06 02:45:00|87.53|86.13|87.42|86.02|87.54|86.14|87.41|86.01|42
1646535000000|2022-03-06 02:50:00|87.38|85.98|87.28|85.88|87.38|85.98|87.28|85.88|52
1646535300000|2022-03-06 02:55:00|87.29|85.89|87.44|86.04|87.44|86.04|87.28|85.88|46
1646535600000|2022-03-06 03:00:00|87.43|86.03|87.53|86.13|87.53|86.13|87.41|86.01|39
1646535900000|2022-03-06 03:05:00|87.52|86.12|87.36|85.96|87.52|86.12|87.35|85.95|39
1646536200000|2022-03-06 03:10:00|87.34|85.94|87.19|85.79|87.39|85.99|87.19|85.79|48
1646536500000|2022-03-06 03:15:00|87.2|85.8|86.98|85.58|87.2|85.8|86.94|85.54|56
1646536800000|2022-03-06 03:20:00|86.97|85.57|86.93|85.53|87|85.6|86.85|85.45|52
1646537100000|2022-03-06 03:25:00|86.92|85.52|86.94|85.54|86.98|85.58|86.92|85.52|74
1646537400000|2022-03-06 03:30:00|86.93|85.53|86.85|85.45|86.96|85.56|86.85|85.45|54
1646537700000|2022-03-06 03:35:00|86.84|85.44|86.19|84.79|86.85|85.45|86.19|84.79|123
1646538000000|2022-03-06 03:40:00|86.17|84.77|86.27|84.87|86.3|84.9|86.07|84.67|93
1646538300000|2022-03-06 03:45:00|86.26|84.86|86.48|85.08|86.6|85.2|86.26|84.86|100
1646538600000|2022-03-06 03:50:00|86.46|85.06|86.55|85.15|86.66|85.26|86.46|85.06|72
1646538900000|2022-03-06 03:55:00|86.54|85.14|86.25|84.85|86.63|85.23|86.17|84.77|110
1646539200000|2022-03-06 04:00:00|86.22|84.82|85.35|83.95|86.46|85.06|84.99|83.59|248
1646539500000|2022-03-06 04:05:00|85.34|83.94|85.56|84.16|85.73|84.33|85.25|83.85|185
1646539800000|2022-03-06 04:10:00|85.57|84.17|85.64|84.24|85.77|84.37|85.48|84.08|114
1646540100000|2022-03-06 04:15:00|85.65|84.25|85.45|84.05|85.76|84.36|85.45|84.05|134
1646540400000|2022-03-06 04:20:00|85.46|84.06|85.61|84.21|85.75|84.35|85.46|84.06|100
1646540700000|2022-03-06 04:25:00|85.59|84.19|85.73|84.33|85.76|84.36|85.57|84.17|74
1646541000000|2022-03-06 04:30:00|85.74|84.34|86.04|84.64|86.05|84.65|85.74|84.34|69
1646541300000|2022-03-06 04:35:00|86.03|84.63|86.32|84.92|86.33|84.93|85.96|84.56|83
1646541600000|2022-03-06 04:40:00|86.33|84.93|86.44|85.04|86.67|85.27|86.32|84.92|193
1646541900000|2022-03-06 04:45:00|86.45|85.05|86.72|85.32|86.72|85.32|86.44|85.04|115
1646542200000|2022-03-06 04:50:00|86.74|85.34|86.55|85.15|86.78|85.38|86.5|85.1|91
1646542500000|2022-03-06 04:55:00|86.56|85.16|86.5|85.1|86.66|85.26|86.47|85.07|73
1646542800000|2022-03-06 05:00:00|86.48|85.08|86.86|85.46|86.89|85.49|86.47|85.07|83
1646543100000|2022-03-06 05:05:00|86.85|85.45|86.64|85.24|86.89|85.49|86.63|85.23|96
1646543400000|2022-03-06 05:10:00|86.63|85.23|86.59|85.19|86.65|85.25|86.56|85.16|82
1646543700000|2022-03-06 05:15:00|86.58|85.18|86.68|85.28|86.7|85.3|86.56|85.16|57
1646544000000|2022-03-06 05:20:00|86.67|85.27|86.59|85.19|86.68|85.28|86.58|85.18|43
1646544300000|2022-03-06 05:25:00|86.58|85.18|86.43|85.03|86.6|85.2|86.43|85.03|60
1646544600000|2022-03-06 05:30:00|86.42|85.02|86.32|84.92|86.46|85.06|86.28|84.88|71
1646544900000|2022-03-06 05:35:00|86.33|84.93|86.26|84.86|86.33|84.93|86.18|84.78|33
1646545200000|2022-03-06 05:40:00|86.25|84.85|86.15|84.75|86.25|84.85|86.15|84.75|31
1646545500000|2022-03-06 05:45:00|86.16|84.76|86.26|84.86|86.29|84.89|86.04|84.64|65
1646545800000|2022-03-06 05:50:00|86.25|84.85|86.25|84.85|86.36|84.96|86.16|84.76|69
1646546100000|2022-03-06 05:55:00|86.26|84.86|86.15|84.75|86.33|84.93|86.14|84.74|65
1646546400000|2022-03-06 06:00:00|86.13|84.73|86.15|84.75|86.17|84.77|86.08|84.68|52
1646546700000|2022-03-06 06:05:00|86.14|84.74|86.24|84.84|86.25|84.85|86.08|84.68|57
1646547000000|2022-03-06 06:10:00|86.25|84.85|86.28|84.88|86.34|84.94|86.24|84.84|66
1646547300000|2022-03-06 06:15:00|86.29|84.89|86.29|84.89|86.3|84.9|86.26|84.86|27
1646547600000|2022-03-06 06:20:00|86.28|84.88|86.55|85.15|86.6|85.2|86.26|84.86|65
1646547900000|2022-03-06 06:25:00|86.56|85.16|86.44|85.04|86.57|85.17|86.43|85.03|53
1646548200000|2022-03-06 06:30:00|86.43|85.03|86.29|84.89|86.46|85.06|86.26|84.86|66
1646548500000|2022-03-06 06:35:00|86.28|84.88|86.24|84.84|86.28|84.88|85.98|84.58|123
1646548800000|2022-03-06 06:40:00|86.23|84.83|86.22|84.82|86.26|84.86|86.06|84.66|93
1646549100000|2022-03-06 06:45:00|86.23|84.83|86.16|84.76|86.23|84.83|86.14|84.74|54
1646549400000|2022-03-06 06:50:00|86.15|84.75|86.24|84.84|86.25|84.85|86.15|84.75|32
1646549700000|2022-03-06 06:55:00|86.23|84.83|86.18|84.78|86.23|84.83|86.16|84.76|28
1646550000000|2022-03-06 07:00:00|86.17|84.77|86.12|84.72|86.27|84.87|86.07|84.67|72
1646550300000|2022-03-06 07:05:00|86.13|84.73|86.14|84.74|86.14|84.74|86.02|84.62|53
1646550600000|2022-03-06 07:10:00|86.15|84.75|85.96|84.56|86.16|84.76|85.96|84.56|47
1646550900000|2022-03-06 07:15:00|85.95|84.55|86.05|84.65|86.05|84.65|85.82|84.42|68
1646551200000|2022-03-06 07:20:00|86.04|84.64|86.17|84.77|86.18|84.78|86.02|84.62|50
1646551500000|2022-03-06 07:25:00|86.16|84.76|86.36|84.96|86.44|85.04|86.15|84.75|82
1646551800000|2022-03-06 07:30:00|86.37|84.97|86.32|84.92|86.44|85.04|86.32|84.92|50
1646552100000|2022-03-06 07:35:00|86.33|84.93|86.36|84.96|86.37|84.97|86.32|84.92|27
1646552400000|2022-03-06 07:40:00|86.35|84.95|86.27|84.87|86.36|84.96|86.15|84.75|61
1646552700000|2022-03-06 07:45:00|86.26|84.86|86.24|84.84|86.29|84.89|86.24|84.84|55
1646553000000|2022-03-06 07:50:00|86.23|84.83|86.04|84.64|86.28|84.88|85.97|84.57|73
1646553300000|2022-03-06 07:55:00|86.03|84.63|86.08|84.68|86.17|84.77|86.03|84.63|62
1646553600000|2022-03-06 08:00:00|86.07|84.67|86.14|84.74|86.15|84.75|85.94|84.54|79
1646553900000|2022-03-06 08:05:00|86.13|84.73|85.87|84.47|86.14|84.74|85.78|84.38|75
1646554200000|2022-03-06 08:10:00|85.86|84.46|85.95|84.55|85.99|84.59|85.85|84.45|96
1646554500000|2022-03-06 08:15:00|85.96|84.56|85.98|84.58|85.98|84.58|85.87|84.47|42
1646554800000|2022-03-06 08:20:00|85.97|84.57|85.87|84.47|86.05|84.65|85.74|84.34|90
1646555100000|2022-03-06 08:25:00|85.88|84.48|86.03|84.63|86.08|84.68|85.87|84.47|94
1646555400000|2022-03-06 08:30:00|86.04|84.64|85.86|84.46|86.08|84.68|85.76|84.36|125
1646555700000|2022-03-06 08:35:00|85.85|84.45|85.93|84.53|85.94|84.54|85.74|84.34|83
1646556000000|2022-03-06 08:40:00|85.94|84.54|85.92|84.52|85.96|84.56|85.9|84.5|57
1646556300000|2022-03-06 08:45:00|85.91|84.51|85.77|84.37|85.97|84.57|85.76|84.36|98
1646556600000|2022-03-06 08:50:00|85.76|84.36|85.75|84.35|85.77|84.37|85.66|84.26|48
1646556900000|2022-03-06 08:55:00|85.73|84.33|85.63|84.23|85.78|84.38|85.63|84.23|82
1646557200000|2022-03-06 09:00:00|85.63|84.23|85.2|83.8|85.73|84.33|85.2|83.8|86
1646557500000|2022-03-06 09:05:00|85.15|83.75|85.53|84.13|85.6|84.2|85.15|83.75|88
1646557800000|2022-03-06 09:10:00|85.54|84.14|85.64|84.24|85.64|84.24|85.47|84.07|68
1646558100000|2022-03-06 09:15:00|85.63|84.23|85.1|83.7|85.64|84.24|85.1|83.7|84
1646558400000|2022-03-06 09:20:00|85.09|83.69|85.23|83.83|85.34|83.94|85.04|83.64|123
1646558700000|2022-03-06 09:25:00|85.24|83.84|85.36|83.96|85.44|84.04|84.99|83.59|126
1646559000000|2022-03-06 09:30:00|85.35|83.95|85.43|84.03|85.44|84.04|85.16|83.76|127
1646559300000|2022-03-06 09:35:00|85.44|84.04|85.17|83.77|85.46|84.06|85.16|83.76|88
1646559600000|2022-03-06 09:40:00|85.18|83.78|85.3|83.9|85.39|83.99|85.18|83.78|57
1646559900000|2022-03-06 09:45:00|85.29|83.89|85.13|83.73|85.29|83.89|85.07|83.67|62
1646560200000|2022-03-06 09:50:00|85.12|83.72|84.77|83.37|85.14|83.74|84.65|83.25|108
1646560500000|2022-03-06 09:55:00|84.76|83.36|84.38|82.98|84.86|83.46|84.38|82.98|116
1646560800000|2022-03-06 10:00:00|84.39|82.99|83.97|82.57|84.55|83.15|83.82|82.42|228
1646561100000|2022-03-06 10:05:00|83.98|82.58|84.03|82.63|84.07|82.67|83.81|82.41|158
1646561400000|2022-03-06 10:10:00|84|82.6|84.05|82.65|84.16|82.76|83.87|82.47|164
1646561700000|2022-03-06 10:15:00|84.06|82.66|83.88|82.48|84.36|82.96|83.86|82.46|142
1646562000000|2022-03-06 10:20:00|83.87|82.47|83.87|82.47|84.05|82.65|83.66|82.26|153
1646562300000|2022-03-06 10:25:00|83.88|82.48|84.18|82.78|84.25|82.85|83.87|82.47|107
1646562600000|2022-03-06 10:30:00|84.17|82.77|84.23|82.83|84.35|82.95|84.08|82.68|132
1646562900000|2022-03-06 10:35:00|84.24|82.84|84.26|82.86|84.42|83.02|84.17|82.77|114
1646563200000|2022-03-06 10:40:00|84.27|82.87|84.18|82.78|84.35|82.95|84.09|82.69|123
1646563500000|2022-03-06 10:45:00|84.19|82.79|83.81|82.41|84.28|82.88|83.78|82.38|131
1646563800000|2022-03-06 10:50:00|83.8|82.4|83.93|82.53|83.98|82.58|83.66|82.26|108
1646564100000|2022-03-06 10:55:00|83.92|82.52|83.85|82.45|83.98|82.58|83.81|82.41|106
1646564400000|2022-03-06 11:00:00|83.86|82.46|83.75|82.35|84|82.6|83.7|82.3|148
1646564700000|2022-03-06 11:05:00|83.76|82.36|84.09|82.69|84.14|82.74|83.65|82.25|91
1646565000000|2022-03-06 11:10:00|84.08|82.68|84.04|82.64|84.08|82.68|83.92|82.52|88
1646565300000|2022-03-06 11:15:00|84.05|82.65|83.97|82.57|84.21|82.81|83.95|82.55|73
1646565600000|2022-03-06 11:20:00|83.99|82.59|83.85|82.45|83.99|82.59|83.75|82.35|126
1646565900000|2022-03-06 11:25:00|83.86|82.46|83.88|82.48|83.89|82.49|83.55|82.15|113
1646566200000|2022-03-06 11:30:00|83.89|82.49|84.18|82.78|84.35|82.95|83.89|82.49|110
1646566500000|2022-03-06 11:35:00|84.15|82.75|83.98|82.58|84.17|82.77|83.86|82.46|95
1646566800000|2022-03-06 11:40:00|83.99|82.59|83.88|82.48|83.99|82.59|83.84|82.44|69
1646567100000|2022-03-06 11:45:00|83.89|82.49|84.16|82.76|84.22|82.82|83.88|82.48|92
1646567400000|2022-03-06 11:50:00|84.15|82.75|84.25|82.85|84.27|82.87|84.14|82.74|69
1646567700000|2022-03-06 11:55:00|84.26|82.86|84.19|82.79|84.26|82.86|84.09|82.69|53
1646568000000|2022-03-06 12:00:00|84.26|82.86|84.56|83.16|84.57|83.17|84.24|82.84|77
1646568300000|2022-03-06 12:05:00|84.55|83.15|84.33|82.93|84.56|83.16|84.33|82.93|90
1646568600000|2022-03-06 12:10:00|84.32|82.92|84.25|82.85|84.39|82.99|84.25|82.85|71
1646568900000|2022-03-06 12:15:00|84.26|82.86|84.37|82.97|84.45|83.05|84.14|82.74|90
1646569200000|2022-03-06 12:20:00|84.36|82.96|84.4|83|84.64|83.24|84.33|82.93|122
1646569500000|2022-03-06 12:25:00|84.42|83.02|84.61|83.21|84.68|83.28|84.36|82.96|91
1646569800000|2022-03-06 12:30:00|84.6|83.2|84.84|83.44|84.97|83.57|84.58|83.18|115
1646570100000|2022-03-06 12:35:00|84.82|83.42|84.61|83.21|84.82|83.42|84.61|83.21|110
1646570400000|2022-03-06 12:40:00|84.6|83.2|84.79|83.39|84.81|83.41|84.55|83.15|97
1646570700000|2022-03-06 12:45:00|84.78|83.38|84.83|83.43|84.83|83.43|84.48|83.08|93
1646571000000|2022-03-06 12:50:00|84.84|83.44|84.9|83.5|84.98|83.58|84.72|83.32|93
1646571300000|2022-03-06 12:55:00|84.91|83.51|84.73|83.33|84.96|83.56|84.73|83.33|82
1646571600000|2022-03-06 13:00:00|84.74|83.34|84.96|83.56|84.98|83.58|84.74|83.34|96
1646571900000|2022-03-06 13:05:00|84.97|83.57|84.95|83.55|85.05|83.65|84.91|83.51|63
1646572200000|2022-03-06 13:10:00|84.96|83.56|85.16|83.76|85.24|83.84|84.87|83.47|79
1646572500000|2022-03-06 13:15:00|85.17|83.77|85.47|84.07|85.76|84.36|85.16|83.76|162
1646572800000|2022-03-06 13:20:00|85.46|84.06|85.44|84.04|85.49|84.09|85.25|83.85|149
1646573100000|2022-03-06 13:25:00|85.41|84.01|85.33|83.93|85.41|84.01|85.18|83.78|100
1646573400000|2022-03-06 13:30:00|85.34|83.94|85.44|84.04|85.63|84.23|85.33|83.93|157
1646573700000|2022-03-06 13:35:00|85.45|84.05|85.62|84.22|85.66|84.26|85.45|84.05|116
1646574000000|2022-03-06 13:40:00|85.64|84.24|85.51|84.11|85.64|84.24|85.37|83.97|88
1646574300000|2022-03-06 13:45:00|85.54|84.14|85.46|84.06|85.55|84.15|85.36|83.96|94
1646574600000|2022-03-06 13:50:00|85.45|84.05|85.47|84.07|85.47|84.07|85.32|83.92|57
1646574900000|2022-03-06 13:55:00|85.48|84.08|85.36|83.96|85.48|84.08|85.32|83.92|48
1646575200000|2022-03-06 14:00:00|85.37|83.97|85.08|83.68|85.38|83.98|85.05|83.65|71
1646575500000|2022-03-06 14:05:00|85.09|83.69|84.78|83.38|85.09|83.69|84.78|83.38|67
1646575800000|2022-03-06 14:10:00|84.77|83.37|84.86|83.46|84.98|83.58|84.69|83.29|109
1646576100000|2022-03-06 14:15:00|84.85|83.45|84.83|83.43|84.94|83.54|84.75|83.35|88
1646576400000|2022-03-06 14:20:00|84.8|83.4|84.55|83.15|84.84|83.44|84.55|83.15|55
1646576700000|2022-03-06 14:25:00|84.49|83.09|84.56|83.16|84.57|83.17|84.45|83.05|81
1646577000000|2022-03-06 14:30:00|84.55|83.15|84.85|83.45|84.93|83.53|84.48|83.08|110
1646577300000|2022-03-06 14:35:00|84.84|83.44|84.76|83.36|84.84|83.44|84.67|83.27|76
1646577600000|2022-03-06 14:40:00|84.75|83.35|84.77|83.37|84.83|83.43|84.64|83.24|92
1646577900000|2022-03-06 14:45:00|84.78|83.38|84.78|83.38|84.8|83.4|84.72|83.32|76
1646578200000|2022-03-06 14:50:00|84.79|83.39|84.65|83.25|84.94|83.54|84.65|83.25|67
1646578500000|2022-03-06 14:55:00|84.64|83.24|84.57|83.17|84.68|83.28|84.55|83.15|40
1646578800000|2022-03-06 15:00:00|84.56|83.16|84.54|83.14|84.6|83.2|84.5|83.1|97
1646579100000|2022-03-06 15:05:00|84.55|83.15|84.23|82.83|84.55|83.15|84.23|82.83|93
1646579400000|2022-03-06 15:10:00|84.24|82.84|84.35|82.95|84.43|83.03|84.24|82.84|110
1646579700000|2022-03-06 15:15:00|84.34|82.94|84.17|82.77|84.49|83.09|84.15|82.75|100
1646580000000|2022-03-06 15:20:00|84.16|82.76|84.18|82.78|84.26|82.86|84.14|82.74|67
1646580300000|2022-03-06 15:25:00|84.19|82.79|84.28|82.88|84.36|82.96|84.19|82.79|65
1646580600000|2022-03-06 15:30:00|84.27|82.87|84.15|82.75|84.38|82.98|84.14|82.74|73
1646580900000|2022-03-06 15:35:00|84.16|82.76|84.54|83.14|84.59|83.19|84.15|82.75|101
1646581200000|2022-03-06 15:40:00|84.53|83.13|84.76|83.36|84.77|83.37|84.53|83.13|93
1646581500000|2022-03-06 15:45:00|84.77|83.37|84.75|83.35|84.88|83.48|84.72|83.32|83
1646581800000|2022-03-06 15:50:00|84.77|83.37|84.77|83.37|84.78|83.38|84.66|83.26|84
1646582100000|2022-03-06 15:55:00|84.76|83.36|84.84|83.44|84.95|83.55|84.76|83.36|63
1646582400000|2022-03-06 16:00:00|84.83|83.43|85.16|83.76|85.19|83.79|84.74|83.34|113
1646582700000|2022-03-06 16:05:00|85.15|83.75|84.77|83.37|85.15|83.75|84.38|82.98|151
1646583000000|2022-03-06 16:10:00|84.76|83.36|85.27|83.87|85.33|83.93|84.74|83.34|179
1646583300000|2022-03-06 16:15:00|85.28|83.88|85.45|84.05|85.57|84.17|85.25|83.85|128
1646583600000|2022-03-06 16:20:00|85.46|84.06|85.39|83.99|85.49|84.09|85.25|83.85|136
1646583900000|2022-03-06 16:25:00|85.37|83.97|85.36|83.96|85.37|83.97|85.26|83.86|114
1646584200000|2022-03-06 16:30:00|85.35|83.95|85.07|83.67|85.44|84.04|85.04|83.64|123
1646584500000|2022-03-06 16:35:00|85.06|83.66|85|83.6|85.1|83.7|84.96|83.56|108
1646584800000|2022-03-06 16:40:00|84.99|83.59|85.05|83.65|85.05|83.65|84.93|83.53|96
1646585100000|2022-03-06 16:45:00|85.04|83.64|85.08|83.68|85.09|83.69|85.01|83.61|60
1646585400000|2022-03-06 16:50:00|85.09|83.69|85.14|83.74|85.17|83.77|85.03|83.63|81
1646585700000|2022-03-06 16:55:00|85.15|83.75|85.19|83.79|85.29|83.89|85.14|83.74|78
1646586000000|2022-03-06 17:00:00|85.2|83.8|84.99|83.59|85.39|83.99|84.98|83.58|98
1646586300000|2022-03-06 17:05:00|84.98|83.58|84.87|83.47|84.98|83.58|84.7|83.3|139
1646586600000|2022-03-06 17:10:00|84.88|83.48|84.78|83.38|84.93|83.53|84.76|83.36|45
1646586900000|2022-03-06 17:15:00|84.77|83.37|84.83|83.43|84.95|83.55|84.75|83.35|79
1646587200000|2022-03-06 17:20:00|84.82|83.42|84.87|83.47|84.95|83.55|84.77|83.37|82
1646587500000|2022-03-06 17:25:00|84.86|83.46|84.88|83.48|84.94|83.54|84.75|83.35|89
1646587800000|2022-03-06 17:30:00|84.86|83.46|84.82|83.42|84.89|83.49|84.75|83.35|86
1646588100000|2022-03-06 17:35:00|84.83|83.43|84.84|83.44|84.96|83.56|84.82|83.42|78
1646588400000|2022-03-06 17:40:00|84.85|83.45|85.07|83.67|85.07|83.67|84.83|83.43|76
1646588700000|2022-03-06 17:45:00|85.06|83.66|84.86|83.46|85.08|83.68|84.82|83.42|84
1646589000000|2022-03-06 17:50:00|84.87|83.47|84.86|83.46|84.9|83.5|84.77|83.37|85
1646589300000|2022-03-06 17:55:00|84.85|83.45|84.84|83.44|84.88|83.48|84.77|83.37|57
1646589600000|2022-03-06 18:00:00|84.83|83.43|84.87|83.47|84.87|83.47|84.77|83.37|53
1646589900000|2022-03-06 18:05:00|84.88|83.48|85.15|83.75|85.16|83.76|84.86|83.46|58
1646590200000|2022-03-06 18:10:00|85.14|83.74|85.06|83.66|85.16|83.76|85.03|83.63|70
1646590500000|2022-03-06 18:15:00|85.05|83.65|85.15|83.75|85.15|83.75|84.98|83.58|55
1646590800000|2022-03-06 18:20:00|85.16|83.76|85.07|83.67|85.17|83.77|84.98|83.58|69
1646591100000|2022-03-06 18:25:00|85.06|83.66|85.02|83.62|85.07|83.67|84.96|83.56|74
1646591400000|2022-03-06 18:30:00|85.03|83.63|84.84|83.44|85.03|83.63|84.83|83.43|56
1646591700000|2022-03-06 18:35:00|84.85|83.45|84.67|83.27|84.97|83.57|84.65|83.25|113
1646592000000|2022-03-06 18:40:00|84.65|83.25|84.49|83.09|84.65|83.25|84.47|83.07|115
1646592300000|2022-03-06 18:45:00|84.48|83.08|84.35|82.95|84.49|83.09|84.28|82.88|117
1646592600000|2022-03-06 18:50:00|84.33|82.93|84.33|82.93|84.48|83.08|84.27|82.87|111
1646592900000|2022-03-06 18:55:00|84.34|82.94|84.49|83.09|84.49|83.09|84.33|82.93|106
1646593200000|2022-03-06 19:00:00|84.5|83.1|84.45|83.05|84.52|83.12|84.25|82.85|131
1646593500000|2022-03-06 19:05:00|84.47|83.07|84.39|82.99|84.49|83.09|84.32|82.92|108
1646593800000|2022-03-06 19:10:00|84.37|82.97|84.36|82.96|84.41|83.01|84.31|82.91|77
1646594100000|2022-03-06 19:15:00|84.37|82.97|84.35|82.95|84.4|83|84.31|82.91|98
1646594400000|2022-03-06 19:20:00|84.36|82.96|84.56|83.16|84.59|83.19|84.34|82.94|78
1646594700000|2022-03-06 19:25:00|84.55|83.15|84.53|83.13|84.69|83.29|84.52|83.12|86
1646595000000|2022-03-06 19:30:00|84.53|83.13|84.53|83.13|84.64|83.24|84.53|83.13|47
1646595300000|2022-03-06 19:35:00|84.54|83.14|84.54|83.14|84.55|83.15|84.33|82.93|85
1646595600000|2022-03-06 19:40:00|84.53|83.13|83.89|82.49|84.55|83.15|83.88|82.48|97
1646595900000|2022-03-06 19:45:00|83.88|82.48|83.78|82.38|84.04|82.64|83.65|82.25|132
1646596200000|2022-03-06 19:50:00|83.77|82.37|83.98|82.58|84.05|82.65|83.75|82.35|105
1646596500000|2022-03-06 19:55:00|83.99|82.59|83.88|82.48|84.04|82.64|83.87|82.47|103
1646596800000|2022-03-06 20:00:00|83.87|82.47|83.98|82.58|84.05|82.65|83.76|82.36|77
1646597100000|2022-03-06 20:05:00|83.99|82.59|84.07|82.67|84.14|82.74|83.93|82.53|88
1646597400000|2022-03-06 20:10:00|84.06|82.66|83.93|82.53|84.12|82.72|83.93|82.53|65
1646597700000|2022-03-06 20:15:00|83.94|82.54|83.75|82.35|83.98|82.58|83.73|82.33|77
1646598000000|2022-03-06 20:20:00|83.76|82.36|83.83|82.43|83.85|82.45|83.73|82.33|63
1646598300000|2022-03-06 20:25:00|83.84|82.44|84.06|82.66|84.27|82.87|83.84|82.44|113
1646598600000|2022-03-06 20:30:00|84.05|82.65|84.36|82.96|84.36|82.96|84.05|82.65|78
1646598900000|2022-03-06 20:35:00|84.37|82.97|84.26|82.86|84.38|82.98|84.24|82.84|87
1646599200000|2022-03-06 20:40:00|84.24|82.84|84.33|82.93|84.38|82.98|84.24|82.84|69
1646599500000|2022-03-06 20:45:00|84.34|82.94|84.56|83.16|84.63|83.23|84.33|82.93|45
1646599800000|2022-03-06 20:50:00|84.55|83.15|84.46|83.06|84.56|83.16|84.34|82.94|62
1646600100000|2022-03-06 20:55:00|84.47|83.07|84.48|83.08|84.55|83.15|84.43|83.03|76
1646600400000|2022-03-06 21:00:00|84.49|83.09|84.46|83.06|84.49|83.09|84.39|82.99|72
1646600700000|2022-03-06 21:05:00|84.47|83.07|85.05|83.65|85.08|83.68|84.47|83.07|120
1646601000000|2022-03-06 21:10:00|85.04|83.64|85.04|83.64|85.33|83.93|84.84|83.44|189
1646601300000|2022-03-06 21:15:00|85.05|83.65|84.87|83.47|85.07|83.67|84.87|83.47|78
1646601600000|2022-03-06 21:20:00|84.86|83.46|84.76|83.36|84.87|83.47|84.73|83.33|97
1646601900000|2022-03-06 21:25:00|84.75|83.35|84.99|83.59|85.03|83.63|84.75|83.35|93
1646602200000|2022-03-06 21:30:00|85|83.6|84.98|83.58|85.05|83.65|84.97|83.57|52
1646602500000|2022-03-06 21:35:00|84.97|83.57|84.97|83.57|85.04|83.64|84.94|83.54|70
1646602800000|2022-03-06 21:40:00|84.96|83.56|84.86|83.46|84.98|83.58|84.84|83.44|52
1646603100000|2022-03-06 21:45:00|84.87|83.47|84.77|83.37|84.87|83.47|84.64|83.24|94
1646603400000|2022-03-06 21:50:00|84.78|83.38|84.77|83.37|84.78|83.38|84.73|83.33|41
1646603700000|2022-03-06 21:55:00|84.79|83.39|84.87|83.47|84.87|83.47|84.75|83.35|55
1646604000000|2022-03-06 22:00:00|84.86|83.46|85.05|83.65|85.11|83.71|84.84|83.44|115
1646604300000|2022-03-06 22:05:00|85.04|83.64|85.04|83.64|85.12|83.72|85.02|83.62|73
1646604600000|2022-03-06 22:10:00|85.02|83.62|85.09|83.69|85.11|83.71|84.93|83.53|119
1646604900000|2022-03-06 22:15:00|85.08|83.68|85.18|83.78|85.26|83.86|85.03|83.63|74
1646605200000|2022-03-06 22:20:00|85.19|83.79|85.23|83.83|85.26|83.86|85.16|83.76|80
1646605500000|2022-03-06 22:25:00|85.24|83.84|85.26|83.86|85.34|83.94|85.23|83.83|34
1646605800000|2022-03-06 22:30:00|85.25|83.85|85.14|83.74|85.29|83.89|85.14|83.74|15
1646606100000|2022-03-06 22:35:00|85.13|83.73|84.92|83.52|85.14|83.74|84.91|83.51|52
1646606400000|2022-03-06 22:40:00|84.93|83.53|84.84|83.44|84.99|83.59|84.84|83.44|40
1646606700000|2022-03-06 22:45:00|84.85|83.45|84.75|83.35|84.89|83.49|84.72|83.32|42
1646607000000|2022-03-06 22:50:00|84.74|83.34|84.72|83.32|84.74|83.34|84.68|83.28|27
1646607300000|2022-03-06 22:55:00|84.73|83.33|84.57|83.17|84.73|83.33|84.55|83.15|35
1646607600000|2022-03-06 23:00:00|84.56|83.16|84.06|82.66|84.67|83.27|84.06|82.66|123
1646607900000|2022-03-06 23:05:00|84.05|82.65|84.18|82.78|84.3|82.9|84.05|82.65|141
1646608200000|2022-03-06 23:10:00|84.17|82.77|83.83|82.43|84.18|82.78|83.75|82.35|96
1646608500000|2022-03-06 23:15:00|83.86|82.46|83.55|82.15|84|82.6|83.29|81.89|189
1646608800000|2022-03-06 23:20:00|83.56|82.16|82.77|81.37|83.62|82.22|82.77|81.37|221
1646609100000|2022-03-06 23:25:00|82.76|81.36|82.88|81.48|83.05|81.65|82.69|81.29|181
1646609400000|2022-03-06 23:30:00|82.87|81.47|83.24|81.84|83.52|82.12|82.78|81.38|213
1646609700000|2022-03-06 23:35:00|83.23|81.83|83.32|81.92|83.35|81.95|83.06|81.66|183
1646610000000|2022-03-06 23:40:00|83.31|81.91|83.08|81.68|83.31|81.91|82.99|81.59|164
1646610300000|2022-03-06 23:45:00|83.09|81.69|82.97|81.57|83.1|81.7|82.77|81.37|148
1646610600000|2022-03-06 23:50:00|82.96|81.56|83.02|81.62|83.15|81.75|82.94|81.54|133
1646610900000|2022-03-06 23:55:00|83.01|81.61|82.96|81.56|83.1|81.7|82.77|81.37|101
1646611200000|2022-03-07 00:00:00|82.97|81.57|82.35|80.95|83.08|81.68|82.25|80.85|164
1646611500000|2022-03-07 00:05:00|82.36|80.96|82.39|80.99|82.51|81.11|82.19|80.79|193
1646611800000|2022-03-07 00:10:00|82.38|80.98|82.47|81.07|82.73|81.33|82.25|80.85|218
1646612100000|2022-03-07 00:15:00|82.48|81.08|82.16|80.76|82.54|81.14|82.01|80.61|157
1646612400000|2022-03-07 00:20:00|82.14|80.74|82.41|81.01|82.45|81.05|81.66|80.26|230
1646612700000|2022-03-07 00:25:00|82.42|81.02|82.15|80.75|82.52|81.12|81.98|80.58|260
1646613000000|2022-03-07 00:30:00|82.11|80.71|82.43|81.03|82.47|81.07|82.06|80.66|205
1646613300000|2022-03-07 00:35:00|82.39|80.99|82.57|81.17|82.65|81.25|82.35|80.95|160
1646613600000|2022-03-07 00:40:00|82.56|81.16|82.27|80.87|82.65|81.25|82.25|80.85|146
1646613900000|2022-03-07 00:45:00|82.28|80.88|82.14|80.74|82.34|80.94|82.08|80.68|142
1646614200000|2022-03-07 00:50:00|82.15|80.75|82.59|81.19|82.6|81.2|82.06|80.66|180
1646614500000|2022-03-07 00:55:00|82.6|81.2|82.67|81.27|82.75|81.35|82.47|81.07|123
1646614800000|2022-03-07 01:00:00|82.66|81.26|82.58|81.18|82.67|81.27|82.5|81.1|125
1646615100000|2022-03-07 01:05:00|82.59|81.19|82.53|81.13|82.59|81.19|82.36|80.96|113
1646615400000|2022-03-07 01:10:00|82.52|81.12|82.59|81.19|82.63|81.23|82.52|81.12|73
1646615700000|2022-03-07 01:15:00|82.58|81.18|82.9|81.5|82.91|81.51|82.58|81.18|116
1646616000000|2022-03-07 01:20:00|82.91|81.51|83.04|81.64|83.04|81.64|82.77|81.37|96
1646616300000|2022-03-07 01:25:00|83.03|81.63|83.07|81.67|83.12|81.72|82.96|81.56|103
1646616600000|2022-03-07 01:30:00|83.08|81.68|83.45|82.05|83.45|82.05|82.94|81.54|155
1646616900000|2022-03-07 01:35:00|83.43|82.03|83.45|82.05|83.52|82.12|83.35|81.95|91
1646617200000|2022-03-07 01:40:00|83.46|82.06|83.27|81.87|83.46|82.06|83.26|81.86|101
1646617500000|2022-03-07 01:45:00|83.28|81.88|83.04|81.64|83.29|81.89|83|81.6|144
1646617800000|2022-03-07 01:50:00|83.05|81.65|82.8|81.4|83.05|81.65|82.77|81.37|82
1646618100000|2022-03-07 01:55:00|82.78|81.38|82.74|81.34|82.78|81.38|82.64|81.24|83
1646618400000|2022-03-07 02:00:00|82.73|81.33|82.75|81.35|82.8|81.4|82.66|81.26|95
1646618700000|2022-03-07 02:05:00|82.76|81.36|82.73|81.33|82.79|81.39|82.7|81.3|55
1646619000000|2022-03-07 02:10:00|82.72|81.32|82.75|81.35|82.77|81.37|82.72|81.32|48
1646619300000|2022-03-07 02:15:00|82.76|81.36|82.93|81.53|82.97|81.57|82.74|81.34|78
1646619600000|2022-03-07 02:20:00|82.94|81.54|82.14|80.74|82.95|81.55|82.09|80.69|112
1646619900000|2022-03-07 02:25:00|82.16|80.76|81.92|80.52|82.34|80.94|81.9|80.5|162
1646620200000|2022-03-07 02:30:00|81.93|80.53|82.14|80.74|82.23|80.83|81.79|80.39|139
1646620500000|2022-03-07 02:35:00|82.15|80.75|81.95|80.55|82.22|80.82|81.95|80.55|135
1646620800000|2022-03-07 02:40:00|81.96|80.56|81.96|80.56|82.15|80.75|81.95|80.55|111
1646621100000|2022-03-07 02:45:00|81.95|80.55|81.51|80.11|82.18|80.78|81.5|80.1|161
1646621400000|2022-03-07 02:50:00|81.49|80.09|81.35|79.95|81.54|80.14|81.27|79.87|165
1646621700000|2022-03-07 02:55:00|81.34|79.94|81.68|80.28|81.69|80.29|81.29|79.89|132
1646622000000|2022-03-07 03:00:00|81.69|80.29|81.68|80.28|81.73|80.33|81.41|80.01|171
1646622300000|2022-03-07 03:05:00|81.67|80.27|81.44|80.04|81.67|80.27|81.36|79.96|142
1646622600000|2022-03-07 03:10:00|81.43|80.03|81.32|79.92|81.46|80.06|81.26|79.86|130
1646622900000|2022-03-07 03:15:00|81.33|79.93|81.33|79.93|81.54|80.14|81.27|79.87|153
1646623200000|2022-03-07 03:20:00|81.34|79.94|81.69|80.29|81.74|80.34|81.32|79.92|146
1646623500000|2022-03-07 03:25:00|81.68|80.28|81.87|80.47|81.96|80.56|81.64|80.24|111
1646623800000|2022-03-07 03:30:00|81.88|80.48|82.07|80.67|82.07|80.67|81.82|80.42|100
1646624100000|2022-03-07 03:35:00|82.08|80.68|82.12|80.72|82.24|80.84|82.04|80.64|60
1646624400000|2022-03-07 03:40:00|82.11|80.71|81.81|80.41|82.13|80.73|81.75|80.35|112
1646624700000|2022-03-07 03:45:00|81.79|80.39|81.84|80.44|82.04|80.64|81.79|80.39|95
1646625000000|2022-03-07 03:50:00|81.85|80.45|81.83|80.43|81.86|80.46|81.74|80.34|103
1646625300000|2022-03-07 03:55:00|81.84|80.44|81.8|80.4|81.89|80.49|81.77|80.37|92
1646625600000|2022-03-07 04:00:00|81.81|80.41|81.62|80.22|81.93|80.53|81.6|80.2|109
1646625900000|2022-03-07 04:05:00|81.63|80.23|81.54|80.14|81.66|80.26|81.53|80.13|98
1646626200000|2022-03-07 04:10:00|81.55|80.15|81.63|80.23|81.69|80.29|81.47|80.07|107
1646626500000|2022-03-07 04:15:00|81.64|80.24|81.88|80.48|81.94|80.54|81.63|80.23|58
1646626800000|2022-03-07 04:20:00|81.87|80.47|82.06|80.66|82.3|80.9|81.85|80.45|102
1646627100000|2022-03-07 04:25:00|82.05|80.65|82.15|80.75|82.15|80.75|81.98|80.58|61
1646627400000|2022-03-07 04:30:00|82.14|80.74|82.36|80.96|82.4|81|82.09|80.69|111
1646627700000|2022-03-07 04:35:00|82.37|80.97|82.27|80.87|82.37|80.97|82.24|80.84|79
1646628000000|2022-03-07 04:40:00|82.26|80.86|82.28|80.88|82.3|80.9|82.15|80.75|68
1646628300000|2022-03-07 04:45:00|82.3|80.9|82.28|80.88|82.3|80.9|82.22|80.82|61
1646628600000|2022-03-07 04:50:00|82.29|80.89|82.19|80.79|82.37|80.97|82.18|80.78|65
1646628900000|2022-03-07 04:55:00|82.17|80.77|82.25|80.85|82.26|80.86|82.06|80.66|77
1646629200000|2022-03-07 05:00:00|82.2|80.8|82.07|80.67|82.26|80.86|82.06|80.66|63
1646629500000|2022-03-07 05:05:00|82.06|80.66|81.95|80.55|82.06|80.66|81.88|80.48|85
1646629800000|2022-03-07 05:10:00|81.97|80.57|82.08|80.68|82.13|80.73|81.93|80.53|70
1646630100000|2022-03-07 05:15:00|82.07|80.67|82.48|81.08|82.49|81.09|82.07|80.67|102
1646630400000|2022-03-07 05:20:00|82.47|81.07|82.57|81.17|82.75|81.35|82.46|81.06|95
1646630700000|2022-03-07 05:25:00|82.58|81.18|82.39|80.99|82.58|81.18|82.36|80.96|75
1646631000000|2022-03-07 05:30:00|82.38|80.98|82.46|81.06|82.46|81.06|82.27|80.87|104
1646631300000|2022-03-07 05:35:00|82.45|81.05|82.65|81.25|82.66|81.26|82.38|80.98|92
1646631600000|2022-03-07 05:40:00|82.66|81.26|82.57|81.17|82.68|81.28|82.53|81.13|68
1646631900000|2022-03-07 05:45:00|82.55|81.15|82.55|81.15|82.64|81.24|82.53|81.13|90
1646632200000|2022-03-07 05:50:00|82.57|81.17|82.49|81.09|82.67|81.27|82.46|81.06|69
1646632500000|2022-03-07 05:55:00|82.52|81.12|82.35|80.95|82.59|81.19|82.32|80.92|90
1646632800000|2022-03-07 06:00:00|82.36|80.96|82.25|80.85|82.38|80.98|82.17|80.77|115
1646633100000|2022-03-07 06:05:00|82.26|80.86|82.38|80.98|82.41|81.01|82.25|80.85|82
1646633400000|2022-03-07 06:10:00|82.4|81|82.25|80.85|82.48|81.08|82.18|80.78|87
1646633700000|2022-03-07 06:15:00|82.24|80.84|82.44|81.04|82.44|81.04|82.22|80.82|79
1646634000000|2022-03-07 06:20:00|82.43|81.03|82.37|80.97|82.45|81.05|82.34|80.94|73
1646634300000|2022-03-07 06:25:00|82.35|80.95|82.48|81.08|82.5|81.1|82.35|80.95|57
1646634600000|2022-03-07 06:30:00|82.46|81.06|82.57|81.17|82.63|81.23|82.37|80.97|94
1646634900000|2022-03-07 06:35:00|82.58|81.18|82.55|81.15|82.58|81.18|82.54|81.14|59
1646635200000|2022-03-07 06:40:00|82.52|81.12|82.6|81.2|82.6|81.2|82.48|81.08|50
1646635500000|2022-03-07 06:45:00|82.59|81.19|82.47|81.07|82.69|81.29|82.38|80.98|100
1646635800000|2022-03-07 06:50:00|82.5|81.1|82.55|81.15|82.62|81.22|82.48|81.08|81
1646636100000|2022-03-07 06:55:00|82.53|81.13|82.57|81.17|82.6|81.2|82.53|81.13|55
1646636400000|2022-03-07 07:00:00|82.58|81.18|82.47|81.07|82.66|81.26|82.41|81.01|97
1646636700000|2022-03-07 07:05:00|82.46|81.06|82.46|81.06|82.57|81.17|82.43|81.03|83
1646637000000|2022-03-07 07:10:00|82.49|81.09|82.49|81.09|82.59|81.19|82.46|81.06|75
1646637300000|2022-03-07 07:15:00|82.51|81.11|82.38|80.98|82.51|81.11|82.37|80.97|96
1646637600000|2022-03-07 07:20:00|82.36|80.96|82.25|80.85|82.38|80.98|82.17|80.77|53
1646637900000|2022-03-07 07:25:00|82.26|80.86|81.97|80.57|82.26|80.86|81.96|80.56|95
1646638200000|2022-03-07 07:30:00|81.99|80.59|81.66|80.26|81.99|80.59|81.64|80.24|110
1646638500000|2022-03-07 07:35:00|81.67|80.27|81.56|80.16|81.77|80.37|81.56|80.16|135
1646638800000|2022-03-07 07:40:00|81.57|80.17|81.55|80.15|81.67|80.27|81.5|80.1|78
1646639100000|2022-03-07 07:45:00|81.58|80.18|81.33|79.93|81.61|80.21|81.33|79.93|90
1646639400000|2022-03-07 07:50:00|81.34|79.94|81.43|80.03|81.43|80.03|81.16|79.76|121
1646639700000|2022-03-07 07:55:00|81.44|80.04|81.45|80.05|81.49|80.09|81.42|80.02|85
1646640000000|2022-03-07 08:00:00|81.47|80.07|81.29|79.89|81.66|80.26|81.26|79.86|156
1646640300000|2022-03-07 08:05:00|81.3|79.9|81.73|80.33|81.75|80.35|81.29|79.89|125
1646640600000|2022-03-07 08:10:00|81.74|80.34|81.64|80.24|81.77|80.37|81.56|80.16|132
1646640900000|2022-03-07 08:15:00|81.65|80.25|81.35|79.95|81.69|80.29|81.3|79.9|135
1646641200000|2022-03-07 08:20:00|81.36|79.96|81.37|79.97|81.53|80.13|81.28|79.88|162
1646641500000|2022-03-07 08:25:00|81.38|79.98|81.47|80.07|81.5|80.1|81.32|79.92|78
1646641800000|2022-03-07 08:30:00|81.46|80.06|81.44|80.04|81.48|80.08|81.07|79.67|126
1646642100000|2022-03-07 08:35:00|81.43|80.03|81.72|80.32|81.73|80.33|81.42|80.02|112
1646642400000|2022-03-07 08:40:00|81.73|80.33|81.8|80.4|81.86|80.46|81.67|80.27|97
1646642700000|2022-03-07 08:45:00|81.79|80.39|82.07|80.67|82.09|80.69|81.77|80.37|94
1646643000000|2022-03-07 08:50:00|82.06|80.66|82.04|80.64|82.11|80.71|82|80.6|98
1646643300000|2022-03-07 08:55:00|82.03|80.63|82.18|80.78|82.28|80.88|82.03|80.63|84
1646643600000|2022-03-07 09:00:00|82.19|80.79|82.2|80.8|82.37|80.97|82.19|80.79|111
1646643900000|2022-03-07 09:05:00|82.21|80.81|82.56|81.16|82.58|81.18|82.18|80.78|129
1646644200000|2022-03-07 09:10:00|82.55|81.15|82.54|81.14|82.57|81.17|82.45|81.05|113
1646644500000|2022-03-07 09:15:00|82.53|81.13|82.27|80.87|82.53|81.13|82.26|80.86|128
1646644800000|2022-03-07 09:20:00|82.25|80.85|82.15|80.75|82.26|80.86|82.12|80.72|89
1646645100000|2022-03-07 09:25:00|82.14|80.74|82.24|80.84|82.25|80.85|82.11|80.71|107
1646645400000|2022-03-07 09:30:00|82.21|80.81|82.06|80.66|82.24|80.84|81.97|80.57|96
1646645700000|2022-03-07 09:35:00|82.08|80.68|81.98|80.58|82.09|80.69|81.94|80.54|69
1646646000000|2022-03-07 09:40:00|81.99|80.59|82.14|80.74|82.2|80.8|81.96|80.56|71
1646646300000|2022-03-07 09:45:00|82.15|80.75|82.16|80.76|82.24|80.84|82.07|80.67|88
1646646600000|2022-03-07 09:50:00|82.17|80.77|81.92|80.52|82.23|80.83|81.91|80.51|55
1646646900000|2022-03-07 09:55:00|81.93|80.53|81.92|80.52|82.04|80.64|81.91|80.51|97
1646647200000|2022-03-07 10:00:00|81.93|80.53|81.96|80.56|82.04|80.64|81.93|80.53|60
1646647500000|2022-03-07 10:05:00|81.95|80.55|81.82|80.42|81.96|80.56|81.75|80.35|81
1646647800000|2022-03-07 10:10:00|81.8|80.4|82.08|80.68|82.12|80.72|81.8|80.4|90
1646648100000|2022-03-07 10:15:00|82.1|80.7|82.33|80.93|82.33|80.93|82.1|80.7|72
1646648400000|2022-03-07 10:20:00|82.34|80.94|82.25|80.85|82.34|80.94|82.18|80.78|94
1646648700000|2022-03-07 10:25:00|82.26|80.86|81.92|80.52|82.3|80.9|81.9|80.5|86
1646649000000|2022-03-07 10:30:00|81.91|80.51|81.75|80.35|81.91|80.51|81.58|80.18|100
1646649300000|2022-03-07 10:35:00|81.72|80.32|82.06|80.66|82.14|80.74|81.67|80.27|164
1646649600000|2022-03-07 10:40:00|82.07|80.67|82.15|80.75|82.26|80.86|82.05|80.65|110
1646649900000|2022-03-07 10:45:00|82.14|80.74|82|80.6|82.14|80.74|81.96|80.56|123
1646650200000|2022-03-07 10:50:00|82.01|80.61|82.06|80.66|82.13|80.73|82.01|80.61|87
1646650500000|2022-03-07 10:55:00|82.05|80.65|81.82|80.42|82.16|80.76|81.77|80.37|93
1646650800000|2022-03-07 11:00:00|81.83|80.43|81.85|80.45|81.91|80.51|81.75|80.35|88
1646651100000|2022-03-07 11:05:00|81.84|80.44|81.82|80.42|81.84|80.44|81.69|80.29|106
1646651400000|2022-03-07 11:10:00|81.84|80.44|81.94|80.54|81.96|80.56|81.78|80.38|107
1646651700000|2022-03-07 11:15:00|81.95|80.55|81.96|80.56|82.03|80.63|81.85|80.45|142
1646652000000|2022-03-07 11:20:00|81.95|80.55|82.16|80.76|82.22|80.82|81.95|80.55|102
1646652300000|2022-03-07 11:25:00|82.15|80.75|82.18|80.78|82.23|80.83|82.12|80.72|84
1646652600000|2022-03-07 11:30:00|82.16|80.76|82.27|80.87|82.28|80.88|82.16|80.76|76
1646652900000|2022-03-07 11:35:00|82.26|80.86|82.14|80.74|82.27|80.87|82.12|80.72|69
1646653200000|2022-03-07 11:40:00|82.13|80.73|82.18|80.78|82.2|80.8|82.06|80.66|78
1646653500000|2022-03-07 11:45:00|82.19|80.79|82.29|80.89|82.31|80.91|82.18|80.78|79
1646653800000|2022-03-07 11:50:00|82.28|80.88|82.26|80.86|82.3|80.9|82.11|80.71|108
1646654100000|2022-03-07 11:55:00|82.25|80.85|82.41|81.01|82.5|81.1|82.24|80.84|56
1646654400000|2022-03-07 12:00:00|82.4|81|82.89|81.49|82.94|81.54|82.39|80.99|129
1646654700000|2022-03-07 12:05:00|82.88|81.48|83.04|81.64|83.09|81.69|82.81|81.41|116
1646655000000|2022-03-07 12:10:00|83.05|81.65|82.89|81.49|83.05|81.65|82.87|81.47|143
1646655300000|2022-03-07 12:15:00|82.88|81.48|82.98|81.58|83.01|81.61|82.78|81.38|127
1646655600000|2022-03-07 12:20:00|82.99|81.59|83.28|81.88|83.28|81.88|82.97|81.57|85
1646655900000|2022-03-07 12:25:00|83.27|81.87|83.34|81.94|83.35|81.95|83.23|81.83|102
1646656200000|2022-03-07 12:30:00|83.35|81.95|83.57|82.17|83.58|82.18|83.23|81.83|104
1646656500000|2022-03-07 12:35:00|83.56|82.16|83.51|82.11|83.61|82.21|83.45|82.05|105
1646656800000|2022-03-07 12:40:00|83.52|82.12|83.42|82.02|83.53|82.13|83.41|82.01|90
1646657100000|2022-03-07 12:45:00|83.43|82.03|83.4|82|83.45|82.05|83.25|81.85|80
1646657400000|2022-03-07 12:50:00|83.39|81.99|83.86|82.46|83.94|82.54|83.37|81.97|101
1646657700000|2022-03-07 12:55:00|83.87|82.47|83.69|82.29|83.87|82.47|83.67|82.27|83
1646658000000|2022-03-07 13:00:00|83.68|82.28|83.56|82.16|83.77|82.37|83.53|82.13|69
1646658300000|2022-03-07 13:05:00|83.57|82.17|83.7|82.3|83.71|82.31|83.56|82.16|92
1646658600000|2022-03-07 13:10:00|83.72|82.32|84.22|82.82|84.33|82.93|83.69|82.29|166
1646658900000|2022-03-07 13:15:00|84.24|82.84|84.13|82.73|84.27|82.87|84.03|82.63|125
1646659200000|2022-03-07 13:20:00|84.12|82.72|83.98|82.58|84.25|82.85|83.98|82.58|113
1646659500000|2022-03-07 13:25:00|83.99|82.59|83.98|82.58|84.08|82.68|83.97|82.57|82
1646659800000|2022-03-07 13:30:00|83.97|82.57|84.08|82.68|84.15|82.75|83.97|82.57|87
1646660100000|2022-03-07 13:35:00|84.11|82.71|84.49|83.09|84.56|83.16|84.1|82.7|162
1646660400000|2022-03-07 13:40:00|84.5|83.1|84.85|83.45|85.06|83.66|84.49|83.09|178
1646660700000|2022-03-07 13:45:00|84.86|83.46|84.95|83.55|85.1|83.7|84.78|83.38|174
1646661000000|2022-03-07 13:50:00|84.94|83.54|84.8|83.4|84.95|83.55|84.73|83.33|106
1646661300000|2022-03-07 13:55:00|84.81|83.41|84.87|83.47|84.89|83.49|84.77|83.37|115
1646661600000|2022-03-07 14:00:00|84.88|83.48|84.64|83.24|84.99|83.59|84.45|83.05|159
1646661900000|2022-03-07 14:05:00|84.65|83.25|85.06|83.66|85.28|83.88|84.64|83.24|143
1646662200000|2022-03-07 14:10:00|85.05|83.65|84.9|83.5|85.06|83.66|84.89|83.49|144
1646662500000|2022-03-07 14:15:00|84.89|83.49|85.07|83.67|85.09|83.69|84.86|83.46|139
1646662800000|2022-03-07 14:20:00|85.06|83.66|85.28|83.88|85.33|83.93|85.05|83.65|90
1646663100000|2022-03-07 14:25:00|85.27|83.87|85.25|83.85|85.33|83.93|85.11|83.71|165
1646663400000|2022-03-07 14:30:00|85.26|83.86|84.88|83.48|85.31|83.91|84.88|83.48|184
1646663700000|2022-03-07 14:35:00|84.87|83.47|84.97|83.57|85.06|83.66|84.78|83.38|136
1646664000000|2022-03-07 14:40:00|84.98|83.58|84.68|83.28|85.14|83.74|84.67|83.27|182
1646664300000|2022-03-07 14:45:00|84.69|83.29|84.56|83.16|84.84|83.44|84.54|83.14|113
1646664600000|2022-03-07 14:50:00|84.57|83.17|84.44|83.04|84.68|83.28|84.38|82.98|119
1646664900000|2022-03-07 14:55:00|84.43|83.03|84.3|82.9|84.62|83.22|84.3|82.9|140
1646665200000|2022-03-07 15:00:00|84.29|82.89|84.35|82.95|84.48|83.08|84.26|82.86|182
1646665500000|2022-03-07 15:05:00|84.36|82.96|84.53|83.13|84.6|83.2|84.35|82.95|147
1646665800000|2022-03-07 15:10:00|84.52|83.12|84.3|82.9|84.59|83.19|84.3|82.9|170
1646666100000|2022-03-07 15:15:00|84.29|82.89|83.72|82.32|84.29|82.89|83.69|82.29|160
1646666400000|2022-03-07 15:20:00|83.71|82.31|83.79|82.39|84.05|82.65|83.71|82.31|130
1646666700000|2022-03-07 15:25:00|83.81|82.41|84.06|82.66|84.13|82.73|83.79|82.39|145
1646667000000|2022-03-07 15:30:00|84.07|82.67|84.27|82.87|84.35|82.95|83.97|82.57|214
1646667300000|2022-03-07 15:35:00|84.26|82.86|84.38|82.98|84.49|83.09|84.26|82.86|139
1646667600000|2022-03-07 15:40:00|84.37|82.97|84.36|82.96|84.56|83.16|84.33|82.93|136
1646667900000|2022-03-07 15:45:00|84.37|82.97|84.42|83.02|84.53|83.13|84.35|82.95|136
1646668200000|2022-03-07 15:50:00|84.41|83.01|84.35|82.95|84.51|83.11|84.35|82.95|116
1646668500000|2022-03-07 15:55:00|84.34|82.94|84.57|83.17|84.57|83.17|84.31|82.91|103
1646668800000|2022-03-07 16:00:00|84.6|83.2|84.77|83.37|84.8|83.4|84.57|83.17|86
1646669100000|2022-03-07 16:05:00|84.76|83.36|85.17|83.77|85.23|83.83|84.75|83.35|193
1646669400000|2022-03-07 16:10:00|85.16|83.76|84.86|83.46|85.3|83.9|84.82|83.42|175
1646669700000|2022-03-07 16:15:00|84.87|83.47|84.96|83.56|85.03|83.63|84.76|83.36|126
1646670000000|2022-03-07 16:20:00|84.95|83.55|84.83|83.43|85.02|83.62|84.75|83.35|125
1646670300000|2022-03-07 16:25:00|84.84|83.44|84.79|83.39|84.95|83.55|84.77|83.37|102
1646670600000|2022-03-07 16:30:00|84.8|83.4|84.47|83.07|84.84|83.44|84.47|83.07|137
1646670900000|2022-03-07 16:35:00|84.44|83.04|84.24|82.84|84.46|83.06|84.23|82.83|95
1646671200000|2022-03-07 16:40:00|84.23|82.83|84.03|82.63|84.26|82.86|83.97|82.57|161
1646671500000|2022-03-07 16:45:00|84.02|82.62|84.01|82.61|84.29|82.89|83.97|82.57|133
1646671800000|2022-03-07 16:50:00|84|82.6|83.89|82.49|84.05|82.65|83.86|82.46|128
1646672100000|2022-03-07 16:55:00|83.88|82.48|83.6|82.2|83.9|82.5|83.54|82.14|139
1646672400000|2022-03-07 17:00:00|83.61|82.21|83.53|82.13|83.65|82.25|83.35|81.95|155
1646672700000|2022-03-07 17:05:00|83.54|82.14|83.46|82.06|83.65|82.25|83.37|81.97|133
1646673000000|2022-03-07 17:10:00|83.49|82.09|83.46|82.06|83.82|82.42|83.36|81.96|185
1646673300000|2022-03-07 17:15:00|83.45|82.05|83.56|82.16|83.74|82.34|83.45|82.05|177
1646673600000|2022-03-07 17:20:00|83.57|82.17|83.58|82.18|83.66|82.26|83.52|82.12|104
1646673900000|2022-03-07 17:25:00|83.57|82.17|83.58|82.18|83.66|82.26|83.38|81.98|135
1646674200000|2022-03-07 17:30:00|83.57|82.17|83.46|82.06|83.64|82.24|83.37|81.97|163
1646674500000|2022-03-07 17:35:00|83.47|82.07|83.47|82.07|83.57|82.17|83.33|81.93|183
1646674800000|2022-03-07 17:40:00|83.48|82.08|83.63|82.23|83.74|82.34|83.46|82.06|160
1646675100000|2022-03-07 17:45:00|83.62|82.22|83.75|82.35|83.81|82.41|83.62|82.22|156
1646675400000|2022-03-07 17:50:00|83.74|82.34|83.71|82.31|83.95|82.55|83.67|82.27|161
1646675700000|2022-03-07 17:55:00|83.7|82.3|83.37|81.97|83.77|82.37|83.37|81.97|164
1646676000000|2022-03-07 18:00:00|83.38|81.98|82.66|81.26|83.38|81.98|82.61|81.21|210
1646676300000|2022-03-07 18:05:00|82.73|81.33|82.39|80.99|82.77|81.37|82.34|80.94|191
1646676600000|2022-03-07 18:10:00|82.4|81|82.08|80.68|82.45|81.05|82.08|80.68|181
1646676900000|2022-03-07 18:15:00|82.12|80.72|82.13|80.73|82.25|80.85|81.98|80.58|133
1646677200000|2022-03-07 18:20:00|82.1|80.7|81.99|80.59|82.1|80.7|81.85|80.45|159
1646677500000|2022-03-07 18:25:00|81.98|80.58|81.95|80.55|82.05|80.65|81.85|80.45|163
1646677800000|2022-03-07 18:30:00|81.93|80.53|81.94|80.54|82.07|80.67|81.88|80.48|120
1646678100000|2022-03-07 18:35:00|81.95|80.55|81.65|80.25|82.05|80.65|81.56|80.16|188
1646678400000|2022-03-07 18:40:00|81.62|80.22|82.09|80.69|82.14|80.74|81.62|80.22|179
1646678700000|2022-03-07 18:45:00|82.07|80.67|82.17|80.77|82.35|80.95|82.07|80.67|117
1646679000000|2022-03-07 18:50:00|82.16|80.76|82.17|80.77|82.34|80.94|82.14|80.74|155
1646679300000|2022-03-07 18:55:00|82.16|80.76|81.97|80.57|82.24|80.84|81.87|80.47|132
1646679600000|2022-03-07 19:00:00|81.95|80.55|81.84|80.44|82.05|80.65|81.77|80.37|146
1646679900000|2022-03-07 19:05:00|81.83|80.43|81.82|80.42|81.87|80.47|81.73|80.33|165
1646680200000|2022-03-07 19:10:00|81.81|80.41|81.95|80.55|82.07|80.67|81.8|80.4|110
1646680500000|2022-03-07 19:15:00|81.98|80.58|81.86|80.46|82.03|80.63|81.77|80.37|127
1646680800000|2022-03-07 19:20:00|81.84|80.44|81.56|80.16|81.85|80.45|81.54|80.14|125
1646681100000|2022-03-07 19:25:00|81.57|80.17|81.37|79.97|81.57|80.17|81.3|79.9|108
1646681400000|2022-03-07 19:30:00|81.34|79.94|80.54|79.14|81.34|79.94|80.47|79.07|195
1646681700000|2022-03-07 19:35:00|80.53|79.13|80.07|78.67|80.6|79.2|79.8|78.4|267
1646682000000|2022-03-07 19:40:00|80.08|78.68|79.93|78.53|80.35|78.95|79.86|78.46|252
1646682300000|2022-03-07 19:45:00|79.94|78.54|79.66|78.26|79.97|78.57|79.45|78.05|227
1646682600000|2022-03-07 19:50:00|79.65|78.25|79.17|77.77|79.68|78.28|79.16|77.76|218
1646682900000|2022-03-07 19:55:00|79.15|77.75|79.26|77.86|79.44|78.04|78.95|77.55|274
1646683200000|2022-03-07 20:00:00|79.27|77.87|78.7|77.3|79.28|77.88|78.52|77.12|224
1646683500000|2022-03-07 20:05:00|78.71|77.31|79.15|77.75|79.15|77.75|78.71|77.31|204
1646683800000|2022-03-07 20:10:00|79.14|77.74|79.54|78.14|79.54|78.14|79.14|77.74|173
1646684100000|2022-03-07 20:15:00|79.56|78.16|79.4|78|79.74|78.34|79.36|77.96|189
1646684400000|2022-03-07 20:20:00|79.41|78.01|79.65|78.25|79.71|78.31|79.37|77.97|165
1646684700000|2022-03-07 20:25:00|79.62|78.22|80.05|78.65|80.25|78.85|79.62|78.22|194
1646685000000|2022-03-07 20:30:00|80.06|78.66|79.61|78.21|80.06|78.66|79.52|78.12|189
1646685300000|2022-03-07 20:35:00|79.6|78.2|79.57|78.17|79.69|78.29|79.47|78.07|141
1646685600000|2022-03-07 20:40:00|79.58|78.18|79.87|78.47|79.99|78.59|79.55|78.15|174
1646685900000|2022-03-07 20:45:00|79.86|78.46|79.8|78.4|80.03|78.63|79.75|78.35|161
1646686200000|2022-03-07 20:50:00|79.79|78.39|79.73|78.33|79.94|78.54|79.71|78.31|165
1646686500000|2022-03-07 20:55:00|79.74|78.34|79.65|78.25|79.92|78.52|79.55|78.15|153
1646686800000|2022-03-07 21:00:00|79.68|78.28|79.86|78.46|79.86|78.46|79.44|78.04|136
1646687100000|2022-03-07 21:05:00|79.85|78.45|79.82|78.42|79.87|78.47|79.63|78.23|133
1646687400000|2022-03-07 21:10:00|79.83|78.43|80.41|79.01|80.57|79.17|79.82|78.42|204
1646687700000|2022-03-07 21:15:00|80.39|78.99|80.91|79.51|80.96|79.56|80.37|78.97|222
1646688000000|2022-03-07 21:20:00|80.92|79.52|80.56|79.16|80.95|79.55|80.42|79.02|160
1646688300000|2022-03-07 21:25:00|80.57|79.17|80.17|78.77|80.57|79.17|79.98|78.58|148
1646688600000|2022-03-07 21:30:00|80.18|78.78|80.02|78.62|80.19|78.79|79.78|78.38|152
1646688900000|2022-03-07 21:35:00|80.03|78.63|80.33|78.93|80.43|79.03|80.03|78.63|129
1646689200000|2022-03-07 21:40:00|80.32|78.92|80.44|79.04|80.46|79.06|80.17|78.77|136
1646689500000|2022-03-07 21:45:00|80.43|79.03|80.62|79.22|80.64|79.24|80.35|78.95|144
1646689800000|2022-03-07 21:50:00|80.65|79.25|80.66|79.26|80.74|79.34|80.63|79.23|113
1646690100000|2022-03-07 21:55:00|80.68|79.28|80.41|79.01|80.68|79.28|80.41|79.01|115
1646690400000|2022-03-07 22:00:00|80.43|79.03|80.77|79.37|80.83|79.43|80.34|78.94|94
1646690700000|2022-03-07 22:05:00|80.78|79.38|81.03|79.63|81.05|79.65|80.77|79.37|74
1646691000000|2022-03-07 22:10:00|81.02|79.62|81.06|79.66|81.13|79.73|81.01|79.61|112
1646691300000|2022-03-07 22:15:00|81.07|79.67|80.93|79.53|81.12|79.72|80.87|79.47|90
1646691600000|2022-03-07 22:20:00|80.92|79.52|80.86|79.46|80.94|79.54|80.73|79.33|81
1646691900000|2022-03-07 22:25:00|80.89|79.49|80.97|79.57|80.98|79.58|80.76|79.36|74
1646692200000|2022-03-07 22:30:00|80.96|79.56|81.16|79.76|81.16|79.76|80.93|79.53|47
1646692500000|2022-03-07 22:35:00|81.17|79.77|81.36|79.96|81.42|80.02|81.16|79.76|64
1646692800000|2022-03-07 22:40:00|81.33|79.93|81.2|79.8|81.36|79.96|81.12|79.72|43
1646693100000|2022-03-07 22:45:00|81.17|79.77|80.92|79.52|81.2|79.8|80.87|79.47|90
1646693400000|2022-03-07 22:50:00|80.93|79.53|80.69|79.29|80.94|79.54|80.67|79.27|75
1646693700000|2022-03-07 22:55:00|80.67|79.27|80.79|79.39|80.79|79.39|80.45|79.05|93
1646694000000|2022-03-07 23:00:00|80.8|79.4|80.97|79.57|81.01|79.61|80.56|79.16|171
1646694300000|2022-03-07 23:05:00|80.96|79.56|80.88|79.48|81.03|79.63|80.78|79.38|135
1646694600000|2022-03-07 23:10:00|80.87|79.47|80.54|79.14|80.9|79.5|80.48|79.08|122
1646694900000|2022-03-07 23:15:00|80.55|79.15|80.59|79.19|80.67|79.27|80.47|79.07|135
1646695200000|2022-03-07 23:20:00|80.6|79.2|80.82|79.42|80.85|79.45|80.53|79.13|141
1646695500000|2022-03-07 23:25:00|80.81|79.41|80.91|79.51|80.94|79.54|80.65|79.25|133
1646695800000|2022-03-07 23:30:00|80.86|79.46|81.18|79.78|81.54|80.14|80.86|79.46|179
1646696100000|2022-03-07 23:35:00|81.17|79.77|81.14|79.74|81.29|79.89|81.05|79.65|123
1646696400000|2022-03-07 23:40:00|81.13|79.73|80.96|79.56|81.14|79.74|80.88|79.48|105
1646696700000|2022-03-07 23:45:00|80.95|79.55|80.41|79.01|80.96|79.56|80.18|78.78|154
1646697000000|2022-03-07 23:50:00|80.42|79.02|80.25|78.85|80.52|79.12|80.05|78.65|197
1646697300000|2022-03-07 23:55:00|80.28|78.88|80.04|78.64|80.39|78.99|80.04|78.64|107
1646697600000|2022-03-08 00:00:00|80.01|78.61|79.92|78.52|80.24|78.84|79.54|78.14|177
1646697900000|2022-03-08 00:05:00|79.93|78.53|80.34|78.94|80.54|79.14|79.86|78.46|162
1646698200000|2022-03-08 00:10:00|80.33|78.93|80.39|78.99|80.43|79.03|79.75|78.35|265
1646698500000|2022-03-08 00:15:00|80.4|79|80.39|78.99|80.79|79.39|80.28|78.88|222
1646698800000|2022-03-08 00:20:00|80.38|78.98|80.79|79.39|80.83|79.43|80.37|78.97|216
1646699100000|2022-03-08 00:25:00|80.78|79.38|80.6|79.2|80.85|79.45|80.6|79.2|127
1646699400000|2022-03-08 00:30:00|80.59|79.19|81.03|79.63|81.09|79.69|80.55|79.15|129
1646699700000|2022-03-08 00:35:00|81.02|79.62|80.91|79.51|81.05|79.65|80.78|79.38|129
1646700000000|2022-03-08 00:40:00|80.89|79.49|80.83|79.43|81.04|79.64|80.74|79.34|175
1646700300000|2022-03-08 00:45:00|80.82|79.42|80.96|79.56|81.1|79.7|80.69|79.29|152
1646700600000|2022-03-08 00:50:00|80.99|79.59|80.94|79.54|81.05|79.65|80.88|79.48|176
1646700900000|2022-03-08 00:55:00|80.93|79.53|80.75|79.35|80.95|79.55|80.67|79.27|138
1646701200000|2022-03-08 01:00:00|80.77|79.37|80.51|79.11|80.81|79.41|80.48|79.08|154
1646701500000|2022-03-08 01:05:00|80.5|79.1|80.49|79.09|80.52|79.12|80.26|78.86|102
1646701800000|2022-03-08 01:10:00|80.47|79.07|81.13|79.73|81.26|79.86|80.4|79|226
1646702100000|2022-03-08 01:15:00|81.14|79.74|81.25|79.85|81.33|79.93|81.13|79.73|198
1646702400000|2022-03-08 01:20:00|81.26|79.86|81.14|79.74|81.27|79.87|80.97|79.57|168
1646702700000|2022-03-08 01:25:00|81.15|79.75|81.26|79.86|81.42|80.02|81.15|79.75|125
1646703000000|2022-03-08 01:30:00|81.24|79.84|81.34|79.94|81.38|79.98|81.13|79.73|129
1646703300000|2022-03-08 01:35:00|81.33|79.93|80.71|79.31|81.35|79.95|80.71|79.31|156
1646703600000|2022-03-08 01:40:00|80.72|79.32|80.97|79.57|81.11|79.71|80.72|79.32|142
1646703900000|2022-03-08 01:45:00|80.98|79.58|81.13|79.73|81.14|79.74|80.87|79.47|108
1646704200000|2022-03-08 01:50:00|81.09|79.69|81.19|79.79|81.25|79.85|81.07|79.67|124
1646704500000|2022-03-08 01:55:00|81.23|79.83|81.07|79.67|81.34|79.94|81.07|79.67|131
1646704800000|2022-03-08 02:00:00|81.08|79.68|80.85|79.45|81.13|79.73|80.85|79.45|145
1646705100000|2022-03-08 02:05:00|80.87|79.47|80.82|79.42|80.93|79.53|80.62|79.22|161
1646705400000|2022-03-08 02:10:00|80.81|79.41|81.06|79.66|81.09|79.69|80.67|79.27|125
1646705700000|2022-03-08 02:15:00|81.07|79.67|81.33|79.93|81.33|79.93|81.04|79.64|156
1646706000000|2022-03-08 02:20:00|81.32|79.92|81.23|79.83|81.45|80.05|81.23|79.83|99
1646706300000|2022-03-08 02:25:00|81.24|79.84|81.35|79.95|81.36|79.96|81.12|79.72|124
1646706600000|2022-03-08 02:30:00|81.34|79.94|81.25|79.85|81.38|79.98|81.22|79.82|74
1646706900000|2022-03-08 02:35:00|81.26|79.86|81.19|79.79|81.28|79.88|80.94|79.54|126
1646707200000|2022-03-08 02:40:00|81.18|79.78|82.03|80.63|82.14|80.74|81.03|79.63|196
1646707500000|2022-03-08 02:45:00|82.04|80.64|82.14|80.74|82.38|80.98|81.94|80.54|262
1646707800000|2022-03-08 02:50:00|82.13|80.73|81.95|80.55|82.15|80.75|81.84|80.44|173
1646708100000|2022-03-08 02:55:00|81.94|80.54|81.74|80.34|81.96|80.56|81.71|80.31|138
1646708400000|2022-03-08 03:00:00|81.76|80.36|81.81|80.41|81.85|80.45|81.66|80.26|116
1646708700000|2022-03-08 03:05:00|81.8|80.4|81.77|80.37|81.95|80.55|81.77|80.37|127
1646709000000|2022-03-08 03:10:00|81.76|80.36|81.76|80.36|81.84|80.44|81.72|80.32|163
1646709300000|2022-03-08 03:15:00|81.78|80.38|81.72|80.32|81.84|80.44|81.67|80.27|79
1646709600000|2022-03-08 03:20:00|81.71|80.31|81.63|80.23|81.71|80.31|81.54|80.14|115
1646709900000|2022-03-08 03:25:00|81.61|80.21|81.52|80.12|81.65|80.25|81.46|80.06|112
1646710200000|2022-03-08 03:30:00|81.53|80.13|81.54|80.14|81.62|80.22|81.47|80.07|124
1646710500000|2022-03-08 03:35:00|81.56|80.16|81.43|80.03|81.64|80.24|81.38|79.98|135
1646710800000|2022-03-08 03:40:00|81.44|80.04|81.33|79.93|81.44|80.04|81.25|79.85|78
1646711100000|2022-03-08 03:45:00|81.31|79.91|81.4|80|81.46|80.06|81.25|79.85|107
1646711400000|2022-03-08 03:50:00|81.41|80.01|81.69|80.29|81.69|80.29|81.41|80.01|86
1646711700000|2022-03-08 03:55:00|81.73|80.33|81.85|80.45|81.86|80.46|81.68|80.28|65
1646712000000|2022-03-08 04:00:00|81.86|80.46|81.96|80.56|81.96|80.56|81.76|80.36|115
1646712300000|2022-03-08 04:05:00|81.95|80.55|81.97|80.57|82.01|80.61|81.85|80.45|142
1646712600000|2022-03-08 04:10:00|81.96|80.56|81.92|80.52|82.01|80.61|81.88|80.48|62
1646712900000|2022-03-08 04:15:00|81.91|80.51|81.77|80.37|81.93|80.53|81.73|80.33|106
1646713200000|2022-03-08 04:20:00|81.76|80.36|81.67|80.27|81.78|80.38|81.66|80.26|80
1646713500000|2022-03-08 04:25:00|81.66|80.26|81.37|79.97|81.68|80.28|81.37|79.97|99
1646713800000|2022-03-08 04:30:00|81.36|79.96|81.44|80.04|81.54|80.14|81.33|79.93|73
1646714100000|2022-03-08 04:35:00|81.45|80.05|81.53|80.13|81.56|80.16|81.44|80.04|88
1646714400000|2022-03-08 04:40:00|81.55|80.15|81.64|80.24|81.72|80.32|81.53|80.13|72
1646714700000|2022-03-08 04:45:00|81.63|80.23|81.54|80.14|81.64|80.24|81.49|80.09|76
1646715000000|2022-03-08 04:50:00|81.51|80.11|81.43|80.03|81.52|80.12|81.34|79.94|79
1646715300000|2022-03-08 04:55:00|81.46|80.06|81.39|79.99|81.46|80.06|81.33|79.93|73
1646715600000|2022-03-08 05:00:00|81.38|79.98|81.46|80.06|81.48|80.08|81.32|79.92|69
1646715900000|2022-03-08 05:05:00|81.47|80.07|81.01|79.61|81.52|80.12|80.96|79.56|81
1646716200000|2022-03-08 05:10:00|81.02|79.62|80.85|79.45|81.04|79.64|80.85|79.45|84
1646716500000|2022-03-08 05:15:00|80.87|79.47|80.79|79.39|81.03|79.63|80.79|79.39|100
1646716800000|2022-03-08 05:20:00|80.78|79.38|80.79|79.39|80.84|79.44|80.67|79.27|120
1646717100000|2022-03-08 05:25:00|80.8|79.4|80.68|79.28|80.87|79.47|80.67|79.27|86
1646717400000|2022-03-08 05:30:00|80.67|79.27|80.59|79.19|80.78|79.38|80.47|79.07|180
1646717700000|2022-03-08 05:35:00|80.57|79.17|80.63|79.23|80.65|79.25|80.54|79.14|89
1646718000000|2022-03-08 05:40:00|80.62|79.22|80.73|79.33|80.76|79.36|80.62|79.22|104
1646718300000|2022-03-08 05:45:00|80.74|79.34|80.78|79.38|80.83|79.43|80.68|79.28|65
1646718600000|2022-03-08 05:50:00|80.77|79.37|80.83|79.43|80.86|79.46|80.67|79.27|72
1646718900000|2022-03-08 05:55:00|80.84|79.44|80.82|79.42|80.91|79.51|80.78|79.38|91
1646719200000|2022-03-08 06:00:00|80.83|79.43|81.12|79.72|81.13|79.73|80.81|79.41|107
1646719500000|2022-03-08 06:05:00|81.14|79.74|80.89|79.49|81.14|79.74|80.87|79.47|92
1646719800000|2022-03-08 06:10:00|80.9|79.5|80.69|79.29|80.9|79.5|80.6|79.2|79
1646720100000|2022-03-08 06:15:00|80.68|79.28|80.87|79.47|81.05|79.65|80.67|79.27|131
1646720400000|2022-03-08 06:20:00|80.9|79.5|80.26|78.86|81.04|79.64|80.26|78.86|169
1646720700000|2022-03-08 06:25:00|80.25|78.85|80.11|78.71|80.36|78.96|80.05|78.65|161
1646721000000|2022-03-08 06:30:00|80.12|78.72|79.84|78.44|80.14|78.74|79.78|78.38|204
1646721300000|2022-03-08 06:35:00|79.86|78.46|80.07|78.67|80.09|78.69|79.86|78.46|161
1646721600000|2022-03-08 06:40:00|80.08|78.68|80.12|78.72|80.25|78.85|80.07|78.67|167
1646721900000|2022-03-08 06:45:00|80.13|78.73|80.27|78.87|80.28|78.88|80.06|78.66|104
1646722200000|2022-03-08 06:50:00|80.28|78.88|80.12|78.72|80.28|78.88|80.12|78.72|137
1646722500000|2022-03-08 06:55:00|80.13|78.73|80.19|78.79|80.31|78.91|80.06|78.66|133
1646722800000|2022-03-08 07:00:00|80.17|78.77|80.06|78.66|80.31|78.91|80.04|78.64|163
1646723100000|2022-03-08 07:05:00|80.04|78.64|79.97|78.57|80.16|78.76|79.95|78.55|124
1646723400000|2022-03-08 07:10:00|79.96|78.56|79.93|78.53|80.09|78.69|79.88|78.48|124
1646723700000|2022-03-08 07:15:00|79.9|78.5|80.17|78.77|80.18|78.78|79.85|78.45|123
1646724000000|2022-03-08 07:20:00|80.16|78.76|80.23|78.83|80.34|78.94|80.16|78.76|139
1646724300000|2022-03-08 07:25:00|80.25|78.85|80.52|79.12|80.52|79.12|80.2|78.8|137
1646724600000|2022-03-08 07:30:00|80.54|79.14|80.43|79.03|80.54|79.14|80.36|78.96|149
1646724900000|2022-03-08 07:35:00|80.42|79.02|80.64|79.24|80.67|79.27|80.41|79.01|138
1646725200000|2022-03-08 07:40:00|80.65|79.25|80.87|79.47|80.87|79.47|80.48|79.08|146
1646725500000|2022-03-08 07:45:00|80.86|79.46|80.79|79.39|80.87|79.47|80.7|79.3|120
1646725800000|2022-03-08 07:50:00|80.76|79.36|80.58|79.18|80.77|79.37|80.57|79.17|140
1646726100000|2022-03-08 07:55:00|80.56|79.16|80.57|79.17|80.65|79.25|80.47|79.07|109
1646726400000|2022-03-08 08:00:00|80.58|79.18|80.51|79.11|80.66|79.26|80.44|79.04|152
1646726700000|2022-03-08 08:05:00|80.53|79.13|80.58|79.18|80.85|79.45|80.48|79.08|105
1646727000000|2022-03-08 08:10:00|80.57|79.17|81.03|79.63|81.03|79.63|80.51|79.11|122
1646727300000|2022-03-08 08:15:00|81.04|79.64|81.53|80.13|81.67|80.27|81.04|79.64|124
1646727600000|2022-03-08 08:20:00|81.54|80.14|81.59|80.19|81.64|80.24|81.46|80.06|128
1646727900000|2022-03-08 08:25:00|81.6|80.2|81.88|80.48|81.9|80.5|81.51|80.11|132
1646728200000|2022-03-08 08:30:00|81.89|80.49|82.17|80.77|82.29|80.89|81.88|80.48|164
1646728500000|2022-03-08 08:35:00|82.16|80.76|81.91|80.51|82.17|80.77|81.88|80.48|151
1646728800000|2022-03-08 08:40:00|81.92|80.52|81.91|80.51|82.02|80.62|81.77|80.37|188
1646729100000|2022-03-08 08:45:00|81.9|80.5|81.85|80.45|81.94|80.54|81.76|80.36|120
1646729400000|2022-03-08 08:50:00|81.84|80.44|81.46|80.06|81.84|80.44|81.35|79.95|168
1646729700000|2022-03-08 08:55:00|81.45|80.05|81.47|80.07|81.47|80.07|81.35|79.95|143
1646730000000|2022-03-08 09:00:00|81.46|80.06|81.44|80.04|81.67|80.27|81.43|80.03|172
1646730300000|2022-03-08 09:05:00|81.45|80.05|81.32|79.92|81.47|80.07|81.27|79.87|122
1646730600000|2022-03-08 09:10:00|81.3|79.9|81.45|80.05|81.47|80.07|81.28|79.88|144
1646730900000|2022-03-08 09:15:00|81.46|80.06|81.59|80.19|81.69|80.29|81.46|80.06|129
1646731200000|2022-03-08 09:20:00|81.6|80.2|81.64|80.24|81.78|80.38|81.56|80.16|124
1646731500000|2022-03-08 09:25:00|81.65|80.25|81.69|80.29|81.83|80.43|81.65|80.25|90
1646731800000|2022-03-08 09:30:00|81.7|80.3|81.83|80.43|81.84|80.44|81.64|80.24|112
1646732100000|2022-03-08 09:35:00|81.84|80.44|82.03|80.63|82.06|80.66|81.81|80.41|89
1646732400000|2022-03-08 09:40:00|82.04|80.64|81.89|80.49|82.06|80.66|81.87|80.47|133
1646732700000|2022-03-08 09:45:00|81.88|80.48|81.93|80.53|81.96|80.56|81.77|80.37|104
1646733000000|2022-03-08 09:50:00|81.94|80.54|81.88|80.48|81.96|80.56|81.8|80.4|83
1646733300000|2022-03-08 09:55:00|81.9|80.5|81.86|80.46|81.95|80.55|81.76|80.36|112
1646733600000|2022-03-08 10:00:00|81.87|80.47|81.61|80.21|81.89|80.49|81.57|80.17|119
1646733900000|2022-03-08 10:05:00|81.59|80.19|81.27|79.87|81.61|80.21|81.26|79.86|122
1646734200000|2022-03-08 10:10:00|81.28|79.88|81.35|79.95|81.35|79.95|81.26|79.86|67
1646734500000|2022-03-08 10:15:00|81.34|79.94|81.21|79.81|81.45|80.05|81.2|79.8|128
1646734800000|2022-03-08 10:20:00|81.22|79.82|81.23|79.83|81.26|79.86|81.16|79.76|105
1646735100000|2022-03-08 10:25:00|81.22|79.82|81.38|79.98|81.46|80.06|81.17|79.77|94
1646735400000|2022-03-08 10:30:00|81.37|79.97|81.48|80.08|81.52|80.12|81.36|79.96|80
1646735700000|2022-03-08 10:35:00|81.49|80.09|81.68|80.28|81.7|80.3|81.44|80.04|104
1646736000000|2022-03-08 10:40:00|81.69|80.29|81.77|80.37|81.83|80.43|81.64|80.24|110
1646736300000|2022-03-08 10:45:00|81.78|80.38|81.78|80.38|81.86|80.46|81.71|80.31|90
1646736600000|2022-03-08 10:50:00|81.83|80.43|81.99|80.59|82.25|80.85|81.76|80.36|110
1646736900000|2022-03-08 10:55:00|81.98|80.58|82.08|80.68|82.12|80.72|81.77|80.37|113
1646737200000|2022-03-08 11:00:00|82.07|80.67|82.05|80.65|82.14|80.74|81.96|80.56|137
1646737500000|2022-03-08 11:05:00|82.06|80.66|81.83|80.43|82.06|80.66|81.77|80.37|143
1646737800000|2022-03-08 11:10:00|81.82|80.42|81.75|80.35|81.87|80.47|81.7|80.3|115
1646738100000|2022-03-08 11:15:00|81.74|80.34|81.78|80.38|81.83|80.43|81.66|80.26|99
1646738400000|2022-03-08 11:20:00|81.8|80.4|81.7|80.3|81.8|80.4|81.66|80.26|98
1646738700000|2022-03-08 11:25:00|81.69|80.29|81.79|80.39|81.8|80.4|81.68|80.28|70
1646739000000|2022-03-08 11:30:00|81.78|80.38|81.79|80.39|81.84|80.44|81.75|80.35|74
1646739300000|2022-03-08 11:35:00|81.78|80.38|81.38|79.98|81.8|80.4|81.37|79.97|120
1646739600000|2022-03-08 11:40:00|81.39|79.99|81.78|80.38|81.79|80.39|81.39|79.99|185
1646739900000|2022-03-08 11:45:00|81.79|80.39|81.92|80.52|81.97|80.57|81.77|80.37|144
1646740200000|2022-03-08 11:50:00|81.95|80.55|81.89|80.49|81.97|80.57|81.82|80.42|114
1646740500000|2022-03-08 11:55:00|81.88|80.48|81.85|80.45|81.98|80.58|81.83|80.43|94
1646740800000|2022-03-08 12:00:00|81.87|80.47|82.04|80.64|82.06|80.66|81.76|80.36|166
1646741100000|2022-03-08 12:05:00|82.02|80.62|82.12|80.72|82.14|80.74|81.95|80.55|125
1646741400000|2022-03-08 12:10:00|82.13|80.73|81.94|80.54|82.16|80.76|81.88|80.48|160
1646741700000|2022-03-08 12:15:00|81.93|80.53|81.78|80.38|81.99|80.59|81.76|80.36|147
1646742000000|2022-03-08 12:20:00|81.79|80.39|81.67|80.27|81.79|80.39|81.67|80.27|120
1646742300000|2022-03-08 12:25:00|81.68|80.28|81.5|80.1|81.73|80.33|81.49|80.09|103
1646742600000|2022-03-08 12:30:00|81.49|80.09|81.65|80.25|81.66|80.26|81.45|80.05|122
1646742900000|2022-03-08 12:35:00|81.64|80.24|81.56|80.16|81.67|80.27|81.56|80.16|85
1646743200000|2022-03-08 12:40:00|81.57|80.17|81.14|79.74|81.6|80.2|81.03|79.63|203
1646743500000|2022-03-08 12:45:00|81.13|79.73|81.07|79.67|81.2|79.8|81.06|79.66|201
1646743800000|2022-03-08 12:50:00|81.1|79.7|81.15|79.75|81.15|79.75|81.05|79.65|87
1646744100000|2022-03-08 12:55:00|81.13|79.73|81.27|79.87|81.27|79.87|81.12|79.72|111
1646744400000|2022-03-08 13:00:00|81.28|79.88|81.37|79.97|81.46|80.06|81.16|79.76|160
1646744700000|2022-03-08 13:05:00|81.39|79.99|81.39|79.99|81.5|80.1|81.36|79.96|133
1646745000000|2022-03-08 13:10:00|81.38|79.98|80.87|79.47|81.39|79.99|80.66|79.26|184
1646745300000|2022-03-08 13:15:00|80.88|79.48|80.85|79.45|80.95|79.55|80.66|79.26|171
1646745600000|2022-03-08 13:20:00|80.84|79.44|80.96|79.56|81.04|79.64|80.84|79.44|125
1646745900000|2022-03-08 13:25:00|80.95|79.55|81.01|79.61|81.17|79.77|80.87|79.47|156
1646746200000|2022-03-08 13:30:00|81.02|79.62|81.05|79.65|81.13|79.73|80.9|79.5|153
1646746500000|2022-03-08 13:35:00|81.04|79.64|81.29|79.89|81.36|79.96|80.97|79.57|136
1646746800000|2022-03-08 13:40:00|81.3|79.9|81.16|79.76|81.36|79.96|81.16|79.76|88
1646747100000|2022-03-08 13:45:00|81.14|79.74|81.27|79.87|81.43|80.03|81.14|79.74|143
1646747400000|2022-03-08 13:50:00|81.28|79.88|81.47|80.07|81.48|80.08|81.27|79.87|134
1646747700000|2022-03-08 13:55:00|81.45|80.05|81.37|79.97|81.47|80.07|81.35|79.95|107
1646748000000|2022-03-08 14:00:00|81.38|79.98|81.67|80.27|81.7|80.3|81.25|79.85|157
1646748300000|2022-03-08 14:05:00|81.66|80.26|81.04|79.64|81.67|80.27|80.96|79.56|203
1646748600000|2022-03-08 14:10:00|81.03|79.63|80.98|79.58|81.16|79.76|80.87|79.47|164
1646748900000|2022-03-08 14:15:00|80.99|79.59|80.97|79.57|81.09|79.69|80.96|79.56|142
1646749200000|2022-03-08 14:20:00|80.96|79.56|81.13|79.73|81.2|79.8|80.94|79.54|145
1646749500000|2022-03-08 14:25:00|81.15|79.75|80.92|79.52|81.15|79.75|80.88|79.48|171
1646749800000|2022-03-08 14:30:00|80.94|79.54|80.59|79.19|81.3|79.9|80.49|79.09|244
1646750100000|2022-03-08 14:35:00|80.6|79.2|80.62|79.22|81.1|79.7|80.56|79.16|242
1646750400000|2022-03-08 14:40:00|80.58|79.18|80.94|79.54|80.99|79.59|80.32|78.92|277
1646750700000|2022-03-08 14:45:00|80.93|79.53|80.85|79.45|81.35|79.95|80.83|79.43|307
1646751000000|2022-03-08 14:50:00|80.87|79.47|80.58|79.18|81.04|79.64|80.58|79.18|270
1646751300000|2022-03-08 14:55:00|80.54|79.14|80.61|79.21|80.7|79.3|80.49|79.09|234
1646751600000|2022-03-08 15:00:00|80.6|79.2|80.44|79.04|80.72|79.32|80.39|78.99|177
1646751900000|2022-03-08 15:05:00|80.45|79.05|80.43|79.03|80.54|79.14|80.22|78.82|230
1646752200000|2022-03-08 15:10:00|80.42|79.02|80.69|79.29|80.77|79.37|80.4|79|159
1646752500000|2022-03-08 15:15:00|80.68|79.28|80.9|79.5|80.99|79.59|80.68|79.28|201
1646752800000|2022-03-08 15:20:00|80.91|79.51|80.59|79.19|80.99|79.59|80.59|79.19|204
1646753100000|2022-03-08 15:25:00|80.58|79.18|80.4|79|80.58|79.18|80.4|79|186
1646753400000|2022-03-08 15:30:00|80.38|78.98|79.94|78.54|80.57|79.17|79.94|78.54|232
1646753700000|2022-03-08 15:35:00|79.95|78.55|79.83|78.43|79.97|78.57|79.72|78.32|208
1646754000000|2022-03-08 15:40:00|79.82|78.42|79.97|78.57|80.04|78.64|79.76|78.36|194
1646754300000|2022-03-08 15:45:00|79.96|78.56|80.24|78.84|80.24|78.84|79.86|78.46|138
1646754600000|2022-03-08 15:50:00|80.18|78.78|80.27|78.87|80.27|78.87|79.94|78.54|195
1646754900000|2022-03-08 15:55:00|80.29|78.89|80.45|79.05|80.62|79.22|80.29|78.89|223
1646755200000|2022-03-08 16:00:00|80.46|79.06|80.91|79.51|80.91|79.51|80.4|79|172
1646755500000|2022-03-08 16:05:00|80.9|79.5|80.66|79.26|80.92|79.52|80.64|79.24|223
1646755800000|2022-03-08 16:10:00|80.65|79.25|80.57|79.17|80.75|79.35|80.4|79|208
1646756100000|2022-03-08 16:15:00|80.58|79.18|80.59|79.19|80.69|79.29|80.51|79.11|246
1646756400000|2022-03-08 16:20:00|80.58|79.18|80.1|78.7|80.64|79.24|80.1|78.7|99
1646756700000|2022-03-08 16:25:00|80.09|78.69|79.77|78.37|80.09|78.69|79.67|78.27|181
1646757000000|2022-03-08 16:30:00|79.76|78.36|79.65|78.25|79.8|78.4|79.56|78.16|251
1646757300000|2022-03-08 16:35:00|79.64|78.24|79.66|78.26|79.85|78.45|79.64|78.24|156
1646757600000|2022-03-08 16:40:00|79.65|78.25|79.63|78.23|79.75|78.35|79.52|78.12|180
1646757900000|2022-03-08 16:45:00|79.62|78.22|79.89|78.49|80.01|78.61|79.62|78.22|166
1646758200000|2022-03-08 16:50:00|79.9|78.5|79.98|78.58|80|78.6|79.86|78.46|190
1646758500000|2022-03-08 16:55:00|79.97|78.57|79.91|78.51|80.19|78.79|79.89|78.49|180
1646758800000|2022-03-08 17:00:00|79.95|78.55|80.17|78.77|80.24|78.84|79.87|78.47|149
1646759100000|2022-03-08 17:05:00|80.18|78.78|80.32|78.92|80.48|79.08|80.16|78.76|180
1646759400000|2022-03-08 17:10:00|80.33|78.93|80.53|79.13|80.57|79.17|80.32|78.92|195
1646759700000|2022-03-08 17:15:00|80.57|79.17|81.53|80.13|81.55|80.15|80.53|79.13|234
1646760000000|2022-03-08 17:20:00|81.55|80.15|81.07|79.67|81.75|80.35|81.06|79.66|244
1646760300000|2022-03-08 17:25:00|81.06|79.66|81.26|79.86|81.28|79.88|80.76|79.36|196
1646760600000|2022-03-08 17:30:00|81.23|79.83|81.08|79.68|81.32|79.92|80.68|79.28|194
1646760900000|2022-03-08 17:35:00|81.07|79.67|81.23|79.83|81.24|79.84|80.97|79.57|164
1646761200000|2022-03-08 17:40:00|81.24|79.84|81.17|79.77|81.27|79.87|81.08|79.68|175
1646761500000|2022-03-08 17:45:00|81.16|79.76|81.29|79.89|81.4|80|80.98|79.58|170
1646761800000|2022-03-08 17:50:00|81.3|79.9|81.33|79.93|81.35|79.95|80.98|79.58|213
1646762100000|2022-03-08 17:55:00|81.31|79.91|81.31|79.91|81.37|79.97|81.27|79.87|121
1646762400000|2022-03-08 18:00:00|81.32|79.92|82.26|80.86|82.3|80.9|81.29|79.89|205
1646762700000|2022-03-08 18:05:00|82.23|80.83|82.74|81.34|82.74|81.34|82.17|80.77|197
1646763000000|2022-03-08 18:10:00|82.75|81.35|82.44|81.04|82.75|81.35|82.38|80.98|233
1646763300000|2022-03-08 18:15:00|82.43|81.03|82.53|81.13|82.76|81.36|82.36|80.96|193
1646763600000|2022-03-08 18:20:00|82.52|81.12|82.16|80.76|82.52|81.12|82.16|80.76|171
1646763900000|2022-03-08 18:25:00|82.17|80.77|81.75|80.35|82.17|80.77|81.72|80.32|159
1646764200000|2022-03-08 18:30:00|81.76|80.36|81.57|80.17|81.76|80.36|81.33|79.93|239
1646764500000|2022-03-08 18:35:00|81.58|80.18|81.48|80.08|81.73|80.33|81.38|79.98|185
1646764800000|2022-03-08 18:40:00|81.5|80.1|81.34|79.94|81.54|80.14|81.28|79.88|172
1646765100000|2022-03-08 18:45:00|81.33|79.93|81.25|79.85|81.58|80.18|81.22|79.82|131
1646765400000|2022-03-08 18:50:00|81.24|79.84|81.06|79.66|81.42|80.02|81.06|79.66|155
1646765700000|2022-03-08 18:55:00|81.05|79.65|81.06|79.66|81.14|79.74|80.98|79.58|77
1646766000000|2022-03-08 19:00:00|81.05|79.65|80.68|79.28|81.08|79.68|80.57|79.17|139
1646766300000|2022-03-08 19:05:00|80.66|79.26|80.85|79.45|81.02|79.62|80.58|79.18|250
1646766600000|2022-03-08 19:10:00|80.84|79.44|80.96|79.56|80.98|79.58|80.74|79.34|186
1646766900000|2022-03-08 19:15:00|80.95|79.55|80.9|79.5|80.97|79.57|80.8|79.4|165
1646767200000|2022-03-08 19:20:00|80.89|79.49|80.67|79.27|80.97|79.57|80.48|79.08|166
1646767500000|2022-03-08 19:25:00|80.68|79.28|80.85|79.45|80.86|79.46|80.63|79.23|137
1646767800000|2022-03-08 19:30:00|80.84|79.44|80.72|79.32|80.91|79.51|80.65|79.25|172
1646768100000|2022-03-08 19:35:00|80.73|79.33|80.8|79.4|80.87|79.47|80.7|79.3|139
1646768400000|2022-03-08 19:40:00|80.81|79.41|80.83|79.43|80.85|79.45|80.72|79.32|167
1646768700000|2022-03-08 19:45:00|80.84|79.44|81.14|79.74|81.14|79.74|80.83|79.43|156
1646769000000|2022-03-08 19:50:00|81.13|79.73|80.97|79.57|81.14|79.74|80.95|79.55|174
1646769300000|2022-03-08 19:55:00|81.01|79.61|80.93|79.53|81.09|79.69|80.84|79.44|141
1646769600000|2022-03-08 20:00:00|80.94|79.54|81.07|79.67|81.12|79.72|80.87|79.47|152
1646769900000|2022-03-08 20:05:00|81.06|79.66|81.05|79.65|81.15|79.75|81.03|79.63|114
1646770200000|2022-03-08 20:10:00|81.06|79.66|80.89|79.49|81.07|79.67|80.65|79.25|148
1646770500000|2022-03-08 20:15:00|80.88|79.48|80.65|79.25|80.94|79.54|80.64|79.24|129
1646770800000|2022-03-08 20:20:00|80.66|79.26|80.62|79.22|80.66|79.26|80.45|79.05|142
1646771100000|2022-03-08 20:25:00|80.63|79.23|80.44|79.04|80.63|79.23|80.41|79.01|126
1646771400000|2022-03-08 20:30:00|80.45|79.05|80.36|78.96|80.45|79.05|80.29|78.89|81
1646771700000|2022-03-08 20:35:00|80.35|78.95|80.46|79.06|80.47|79.07|80.29|78.89|168
1646772000000|2022-03-08 20:40:00|80.47|79.07|79.96|78.56|80.5|79.1|79.95|78.55|146
1646772300000|2022-03-08 20:45:00|79.97|78.57|80.09|78.69|80.19|78.79|79.93|78.53|150
1646772600000|2022-03-08 20:50:00|80.12|78.72|80.08|78.68|80.25|78.85|80.08|78.68|179
1646772900000|2022-03-08 20:55:00|80.1|78.7|79.96|78.56|80.15|78.75|79.88|78.48|180
1646773200000|2022-03-08 21:00:00|79.95|78.55|80.01|78.61|80.04|78.64|79.84|78.44|107
1646773500000|2022-03-08 21:05:00|80.04|78.64|80.07|78.67|80.13|78.73|79.97|78.57|124
1646773800000|2022-03-08 21:10:00|80.06|78.66|80.07|78.67|80.17|78.77|80.01|78.61|120
1646774100000|2022-03-08 21:15:00|80.06|78.66|80.12|78.72|80.23|78.83|79.97|78.57|107
1646774400000|2022-03-08 21:20:00|80.11|78.71|80.23|78.83|80.24|78.84|80.1|78.7|77
1646774700000|2022-03-08 21:25:00|80.22|78.82|80.24|78.84|80.28|78.88|80.17|78.77|54
1646775000000|2022-03-08 21:30:00|80.23|78.83|80.11|78.71|80.24|78.84|80.11|78.71|82
1646775300000|2022-03-08 21:35:00|80.15|78.75|79.96|78.56|80.15|78.75|79.95|78.55|100
1646775600000|2022-03-08 21:40:00|79.97|78.57|79.98|78.58|80.12|78.72|79.95|78.55|105
1646775900000|2022-03-08 21:45:00|79.97|78.57|79.88|78.48|80.07|78.67|79.8|78.4|79
1646776200000|2022-03-08 21:50:00|79.87|78.47|79.87|78.47|79.96|78.56|79.86|78.46|73
1646776500000|2022-03-08 21:55:00|79.89|78.49|79.87|78.47|79.97|78.57|79.79|78.39|85
1646776800000|2022-03-08 22:00:00|79.86|78.46|80.04|78.64|80.04|78.64|79.82|78.42|76
1646777100000|2022-03-08 22:05:00|80.05|78.65|80.04|78.64|80.09|78.69|79.98|78.58|22
1646777400000|2022-03-08 22:10:00|80.05|78.65|79.99|78.59|80.05|78.65|79.99|78.59|24
1646777700000|2022-03-08 22:15:00|80|78.6|80.05|78.65|80.05|78.65|79.98|78.58|34
1646778000000|2022-03-08 22:20:00|80.06|78.66|80.17|78.77|80.19|78.79|80.04|78.64|30
1646778300000|2022-03-08 22:25:00|80.15|78.75|80.14|78.74|80.18|78.78|80.14|78.74|32
1646778600000|2022-03-08 22:30:00|80.15|78.75|80.15|78.75|80.22|78.82|80.14|78.74|22
1646778900000|2022-03-08 22:35:00|80.14|78.74|80.15|78.75|80.16|78.76|80.13|78.73|19
1646779200000|2022-03-08 22:40:00|80.14|78.74|80.12|78.72|80.14|78.74|80.11|78.71|13
1646779500000|2022-03-08 22:45:00|80.08|78.68|80.23|78.83|80.23|78.83|80.06|78.66|25
1646779800000|2022-03-08 22:50:00|80.22|78.82|80.24|78.84|80.27|78.87|80.21|78.81|60
1646780100000|2022-03-08 22:55:00|80.23|78.83|80.22|78.82|80.27|78.87|80.13|78.73|62
1646780400000|2022-03-08 23:00:00|80.21|78.81|80.33|78.93|80.36|78.96|80.07|78.67|81
1646780700000|2022-03-08 23:05:00|80.32|78.92|80.51|79.11|80.52|79.12|80.27|78.87|94
1646781000000|2022-03-08 23:10:00|80.52|79.12|80.49|79.09|80.58|79.18|80.42|79.02|95
1646781300000|2022-03-08 23:15:00|80.5|79.1|80.47|79.07|80.5|79.1|80.43|79.03|46
1646781600000|2022-03-08 23:20:00|80.48|79.08|80.47|79.07|80.48|79.08|80.36|78.96|67
1646781900000|2022-03-08 23:25:00|80.51|79.11|80.64|79.24|80.66|79.26|80.47|79.07|75
1646782200000|2022-03-08 23:30:00|80.65|79.25|80.7|79.3|80.85|79.45|80.65|79.25|61
1646782500000|2022-03-08 23:35:00|80.72|79.32|80.74|79.34|80.76|79.36|80.72|79.32|43
1646782800000|2022-03-08 23:40:00|80.75|79.35|80.82|79.42|80.82|79.42|80.68|79.28|70
1646783100000|2022-03-08 23:45:00|80.83|79.43|80.75|79.35|80.87|79.47|80.74|79.34|57
1646783400000|2022-03-08 23:50:00|80.74|79.34|80.83|79.43|80.88|79.48|80.63|79.23|95
1646783700000|2022-03-08 23:55:00|80.82|79.42|80.89|79.49|80.95|79.55|80.82|79.42|38
1646784000000|2022-03-09 00:00:00|80.88|79.48|80.77|79.37|81.18|79.78|80.76|79.36|130
1646784300000|2022-03-09 00:05:00|80.78|79.38|81.03|79.63|81.06|79.66|80.78|79.38|107
1646784600000|2022-03-09 00:10:00|81.04|79.64|80.78|79.38|81.04|79.64|80.66|79.26|123
1646784900000|2022-03-09 00:15:00|80.77|79.37|80.87|79.47|80.89|79.49|80.73|79.33|103
1646785200000|2022-03-09 00:20:00|80.85|79.45|80.83|79.43|80.87|79.47|80.74|79.34|112
1646785500000|2022-03-09 00:25:00|80.84|79.44|81.08|79.68|81.16|79.76|80.8|79.4|123
1646785800000|2022-03-09 00:30:00|81.07|79.67|80.95|79.55|81.17|79.77|80.95|79.55|49
1646786100000|2022-03-09 00:35:00|80.94|79.54|80.85|79.45|80.99|79.59|80.85|79.45|50
1646786400000|2022-03-09 00:40:00|80.86|79.46|81.12|79.72|81.12|79.72|80.86|79.46|75
1646786700000|2022-03-09 00:45:00|81.07|79.67|81.46|80.06|81.46|80.06|81.06|79.66|122
1646787000000|2022-03-09 00:50:00|81.44|80.04|81.36|79.96|81.52|80.12|81.34|79.94|112
1646787300000|2022-03-09 00:55:00|81.35|79.95|81.43|80.03|81.46|80.06|81.33|79.93|124
1646787600000|2022-03-09 01:00:00|81.44|80.04|81.5|80.1|81.69|80.29|81.44|80.04|130
1646787900000|2022-03-09 01:05:00|81.48|80.08|81.64|80.24|81.64|80.24|81.46|80.06|80
1646788200000|2022-03-09 01:10:00|81.63|80.23|81.55|80.15|81.65|80.25|81.55|80.15|128
1646788500000|2022-03-09 01:15:00|81.56|80.16|81.28|79.88|81.56|80.16|81.27|79.87|106
1646788800000|2022-03-09 01:20:00|81.3|79.9|81.28|79.88|81.35|79.95|81.24|79.84|74
1646789100000|2022-03-09 01:25:00|81.26|79.86|81.57|80.17|81.63|80.23|81.24|79.84|113
1646789400000|2022-03-09 01:30:00|81.58|80.18|81.85|80.45|81.94|80.54|81.57|80.17|162
1646789700000|2022-03-09 01:35:00|81.89|80.49|81.77|80.37|81.93|80.53|81.77|80.37|111
1646790000000|2022-03-09 01:40:00|81.76|80.36|81.68|80.28|81.76|80.36|81.63|80.23|92
1646790300000|2022-03-09 01:45:00|81.67|80.27|81.8|80.4|81.91|80.51|81.67|80.27|89
1646790600000|2022-03-09 01:50:00|81.79|80.39|81.61|80.21|81.79|80.39|81.56|80.16|96
1646790900000|2022-03-09 01:55:00|81.6|80.2|81.75|80.35|81.78|80.38|81.56|80.16|114
1646791200000|2022-03-09 02:00:00|81.76|80.36|81.6|80.2|81.8|80.4|81.57|80.17|112
1646791500000|2022-03-09 02:05:00|81.59|80.19|81.41|80.01|81.59|80.19|81.39|79.99|106
1646791800000|2022-03-09 02:10:00|81.4|80|81.68|80.28|81.7|80.3|81.38|79.98|91
1646792100000|2022-03-09 02:15:00|81.64|80.24|81.73|80.33|81.76|80.36|81.59|80.19|102
1646792400000|2022-03-09 02:20:00|81.74|80.34|81.84|80.44|81.88|80.48|81.68|80.28|85
1646792700000|2022-03-09 02:25:00|81.85|80.45|82|80.6|82|80.6|81.78|80.38|140
1646793000000|2022-03-09 02:30:00|82.02|80.62|82.18|80.78|82.18|80.78|81.95|80.55|57
1646793300000|2022-03-09 02:35:00|82.19|80.79|81.98|80.58|82.24|80.84|81.98|80.58|80
1646793600000|2022-03-09 02:40:00|81.99|80.59|81.9|80.5|82.01|80.61|81.88|80.48|77
1646793900000|2022-03-09 02:45:00|81.89|80.49|81.98|80.58|82.05|80.65|81.85|80.45|79
1646794200000|2022-03-09 02:50:00|81.99|80.59|81.98|80.58|82.04|80.64|81.67|80.27|140
1646794500000|2022-03-09 02:55:00|81.99|80.59|81.95|80.55|82.08|80.68|81.92|80.52|94
1646794800000|2022-03-09 03:00:00|81.97|80.57|82.04|80.64|82.07|80.67|81.88|80.48|106
1646795100000|2022-03-09 03:05:00|82.03|80.63|82.36|80.96|82.37|80.97|81.98|80.58|115
1646795400000|2022-03-09 03:10:00|82.37|80.97|82.37|80.97|82.42|81.02|82.26|80.86|90
1646795700000|2022-03-09 03:15:00|82.39|80.99|82.26|80.86|82.43|81.03|82.25|80.85|109
1646796000000|2022-03-09 03:20:00|82.27|80.87|82.56|81.16|82.58|81.18|82.25|80.85|159
1646796300000|2022-03-09 03:25:00|82.55|81.15|83.33|81.93|83.33|81.93|82.54|81.14|229
1646796600000|2022-03-09 03:30:00|83.36|81.96|83.95|82.55|84.02|82.62|83.35|81.95|201
1646796900000|2022-03-09 03:35:00|83.93|82.53|83.73|82.33|83.93|82.53|83.48|82.08|172
1646797200000|2022-03-09 03:40:00|83.72|82.32|83.85|82.45|83.9|82.5|83.71|82.31|88
1646797500000|2022-03-09 03:45:00|83.84|82.44|84.19|82.79|84.19|82.79|83.84|82.44|132
1646797800000|2022-03-09 03:50:00|84.15|82.75|84.64|83.24|84.84|83.44|84.14|82.74|211
1646798100000|2022-03-09 03:55:00|84.66|83.26|84.12|82.72|84.73|83.33|84.06|82.66|170
1646798400000|2022-03-09 04:00:00|84.15|82.75|84.65|83.25|84.76|83.36|84.15|82.75|224
1646798700000|2022-03-09 04:05:00|84.64|83.24|84.24|82.84|84.64|83.24|84.08|82.68|155
1646799000000|2022-03-09 04:10:00|84.23|82.83|84.53|83.13|84.64|83.24|84.22|82.82|201
1646799300000|2022-03-09 04:15:00|84.54|83.14|84.42|83.02|84.55|83.15|84.18|82.78|180
1646799600000|2022-03-09 04:20:00|84.41|83.01|84.81|83.41|84.82|83.42|84.37|82.97|114
1646799900000|2022-03-09 04:25:00|84.82|83.42|84.59|83.19|84.85|83.45|84.47|83.07|176
1646800200000|2022-03-09 04:30:00|84.6|83.2|84.46|83.06|84.65|83.25|84.45|83.05|144
1646800500000|2022-03-09 04:35:00|84.45|83.05|84.44|83.04|84.54|83.14|84.42|83.02|149
1646800800000|2022-03-09 04:40:00|84.45|83.05|84.45|83.05|84.54|83.14|84.37|82.97|128
1646801100000|2022-03-09 04:45:00|84.49|83.09|84.35|82.95|84.57|83.17|84.35|82.95|128
1646801400000|2022-03-09 04:50:00|84.36|82.96|84.64|83.24|84.64|83.24|84.35|82.95|86
1646801700000|2022-03-09 04:55:00|84.67|83.27|84.63|83.23|84.69|83.29|84.51|83.11|95
1646802000000|2022-03-09 05:00:00|84.64|83.24|84.57|83.17|84.73|83.33|84.55|83.15|107
1646802300000|2022-03-09 05:05:00|84.58|83.18|84.6|83.2|84.74|83.34|84.55|83.15|91
1646802600000|2022-03-09 05:10:00|84.59|83.19|84.63|83.23|84.65|83.25|84.53|83.13|83
1646802900000|2022-03-09 05:15:00|84.62|83.22|84.34|82.94|84.64|83.24|84.34|82.94|78
1646803200000|2022-03-09 05:20:00|84.35|82.95|84.43|83.03|84.53|83.13|84.25|82.85|159
1646803500000|2022-03-09 05:25:00|84.44|83.04|84.53|83.13|84.56|83.16|84.42|83.02|44
1646803800000|2022-03-09 05:30:00|84.54|83.14|84.47|83.07|84.54|83.14|84.38|82.98|77
1646804100000|2022-03-09 05:35:00|84.46|83.06|84.44|83.04|84.58|83.18|84.42|83.02|73
1646804400000|2022-03-09 05:40:00|84.45|83.05|84.4|83|84.45|83.05|84.25|82.85|107
1646804700000|2022-03-09 05:45:00|84.41|83.01|84.23|82.83|84.41|83.01|84.17|82.77|86
1646805000000|2022-03-09 05:50:00|84.24|82.84|84.32|82.92|84.34|82.94|84.23|82.83|57
1646805300000|2022-03-09 05:55:00|84.31|82.91|84.39|82.99|84.42|83.02|84.22|82.82|91
1646805600000|2022-03-09 06:00:00|84.4|83|84.25|82.85|84.47|83.07|84.25|82.85|90
1646805900000|2022-03-09 06:05:00|84.26|82.86|84.33|82.93|84.4|83|84.24|82.84|76
1646806200000|2022-03-09 06:10:00|84.34|82.94|84.44|83.04|84.47|83.07|84.33|82.93|90
1646806500000|2022-03-09 06:15:00|84.43|83.03|84.39|82.99|84.53|83.13|84.38|82.98|62
1646806800000|2022-03-09 06:20:00|84.4|83|84.33|82.93|84.43|83.03|84.33|82.93|45
1646807100000|2022-03-09 06:25:00|84.32|82.92|84.18|82.78|84.33|82.93|84.17|82.77|51
1646807400000|2022-03-09 06:30:00|84.19|82.79|84.23|82.83|84.24|82.84|84.05|82.65|61
1646807700000|2022-03-09 06:35:00|84.24|82.84|84.44|83.04|84.5|83.1|84.23|82.83|99
1646808000000|2022-03-09 06:40:00|84.43|83.03|84.53|83.13|84.56|83.16|84.43|83.03|70
1646808300000|2022-03-09 06:45:00|84.54|83.14|84.54|83.14|84.56|83.16|84.51|83.11|50
1646808600000|2022-03-09 06:50:00|84.53|83.13|84.76|83.36|84.76|83.36|84.53|83.13|73
1646808900000|2022-03-09 06:55:00|84.75|83.35|84.84|83.44|84.87|83.47|84.74|83.34|86
1646809200000|2022-03-09 07:00:00|84.86|83.46|84.76|83.36|84.87|83.47|84.67|83.27|64
1646809500000|2022-03-09 07:05:00|84.75|83.35|84.78|83.38|84.84|83.44|84.75|83.35|46
1646809800000|2022-03-09 07:10:00|84.79|83.39|84.76|83.36|84.85|83.45|84.7|83.3|44
1646810100000|2022-03-09 07:15:00|84.75|83.35|84.93|83.53|84.97|83.57|84.75|83.35|61
1646810400000|2022-03-09 07:20:00|84.95|83.55|84.93|83.53|84.96|83.56|84.91|83.51|37
1646810700000|2022-03-09 07:25:00|84.91|83.51|85.21|83.81|85.46|84.06|84.91|83.51|154
1646811000000|2022-03-09 07:30:00|85.2|83.8|85.09|83.69|85.29|83.89|85.05|83.65|86
1646811300000|2022-03-09 07:35:00|85.1|83.7|85.12|83.72|85.13|83.73|85.03|83.63|60
1646811600000|2022-03-09 07:40:00|85.13|83.73|85.14|83.74|85.17|83.77|85.07|83.67|98
1646811900000|2022-03-09 07:45:00|85.15|83.75|85.12|83.72|85.16|83.76|85.04|83.64|55
1646812200000|2022-03-09 07:50:00|85.13|83.73|85.02|83.62|85.14|83.74|85.02|83.62|69
1646812500000|2022-03-09 07:55:00|85.03|83.63|85.13|83.73|85.14|83.74|85.01|83.61|77
1646812800000|2022-03-09 08:00:00|85.12|83.72|84.95|83.55|85.42|84.02|84.95|83.55|170
1646813100000|2022-03-09 08:05:00|84.94|83.54|85.04|83.64|85.13|83.73|84.61|83.21|141
1646813400000|2022-03-09 08:10:00|85.05|83.65|84.96|83.56|85.08|83.68|84.95|83.55|110
1646813700000|2022-03-09 08:15:00|84.94|83.54|84.8|83.4|84.95|83.55|84.68|83.28|137
1646814000000|2022-03-09 08:20:00|84.79|83.39|84.87|83.47|84.95|83.55|84.79|83.39|99
1646814300000|2022-03-09 08:25:00|84.85|83.45|84.86|83.46|84.93|83.53|84.78|83.38|78
1646814600000|2022-03-09 08:30:00|84.89|83.49|84.95|83.55|84.97|83.57|84.86|83.46|64
1646814900000|2022-03-09 08:35:00|84.94|83.54|85.14|83.74|85.15|83.75|84.93|83.53|87
1646815200000|2022-03-09 08:40:00|85.13|83.73|85.52|84.12|85.54|84.14|85.12|83.72|137
1646815500000|2022-03-09 08:45:00|85.53|84.13|85.79|84.39|85.8|84.4|85.32|83.92|104
1646815800000|2022-03-09 08:50:00|85.82|84.42|86.21|84.81|86.21|84.81|85.73|84.33|143
1646816100000|2022-03-09 08:55:00|86.22|84.82|85.55|84.15|86.29|84.89|85.55|84.15|140
1646816400000|2022-03-09 09:00:00|85.56|84.16|85.5|84.1|85.65|84.25|85.5|84.1|102
1646816700000|2022-03-09 09:05:00|85.49|84.09|85.26|83.86|85.49|84.09|85.08|83.68|107
1646817000000|2022-03-09 09:10:00|85.25|83.85|85.26|83.86|85.26|83.86|85.17|83.77|39
1646817300000|2022-03-09 09:15:00|85.24|83.84|85.18|83.78|85.27|83.87|85.15|83.75|54
1646817600000|2022-03-09 09:20:00|85.19|83.79|85.44|84.04|85.51|84.11|85.17|83.77|114
1646817900000|2022-03-09 09:25:00|85.45|84.05|85.55|84.15|85.57|84.17|85.37|83.97|91
1646818200000|2022-03-09 09:30:00|85.56|84.16|85.48|84.08|85.68|84.28|85.47|84.07|83
1646818500000|2022-03-09 09:35:00|85.46|84.06|85.54|84.14|85.59|84.19|85.38|83.98|60
1646818800000|2022-03-09 09:40:00|85.55|84.15|85.57|84.17|85.64|84.24|85.54|84.14|42
1646819100000|2022-03-09 09:45:00|85.56|84.16|85.48|84.08|85.65|84.25|85.47|84.07|75
1646819400000|2022-03-09 09:50:00|85.5|84.1|85.48|84.08|85.53|84.13|85.36|83.96|53
1646819700000|2022-03-09 09:55:00|85.49|84.09|85.44|84.04|85.54|84.14|85.44|84.04|18
1646820000000|2022-03-09 10:00:00|85.43|84.03|85.34|83.94|85.45|84.05|85.24|83.84|48
1646820300000|2022-03-09 10:05:00|85.36|83.96|85.44|84.04|85.48|84.08|85.34|83.94|62
1646820600000|2022-03-09 10:10:00|85.43|84.03|85.53|84.13|85.54|84.14|85.36|83.96|57
1646820900000|2022-03-09 10:15:00|85.54|84.14|85.47|84.07|85.56|84.16|85.45|84.05|72
1646821200000|2022-03-09 10:20:00|85.45|84.05|85.63|84.23|85.68|84.28|85.35|83.95|76
1646821500000|2022-03-09 10:25:00|85.64|84.24|85.56|84.16|85.65|84.25|85.55|84.15|43
1646821800000|2022-03-09 10:30:00|85.58|84.18|85.57|84.17|85.62|84.22|85.55|84.15|53
1646822100000|2022-03-09 10:35:00|85.56|84.16|85.62|84.22|85.66|84.26|85.55|84.15|49
1646822400000|2022-03-09 10:40:00|85.63|84.23|85.74|84.34|85.74|84.34|85.52|84.12|53
1646822700000|2022-03-09 10:45:00|85.73|84.33|86.1|84.7|86.16|84.76|85.72|84.32|69
1646823000000|2022-03-09 10:50:00|86.11|84.71|86|84.6|86.11|84.71|85.96|84.56|65
1646823300000|2022-03-09 10:55:00|86.01|84.61|85.99|84.59|86.12|84.72|85.97|84.57|101
1646823600000|2022-03-09 11:00:00|85.98|84.58|86.08|84.68|86.16|84.76|85.96|84.56|80
1646823900000|2022-03-09 11:05:00|86.07|84.67|86.04|84.64|86.24|84.84|86.03|84.63|106
1646824200000|2022-03-09 11:10:00|86.03|84.63|86.08|84.68|86.16|84.76|85.84|84.44|95
1646824500000|2022-03-09 11:15:00|86.09|84.69|86.15|84.75|86.27|84.87|86.04|84.64|96
1646824800000|2022-03-09 11:20:00|86.16|84.76|86.04|84.64|86.23|84.83|85.97|84.57|74
1646825100000|2022-03-09 11:25:00|86.05|84.65|85.79|84.39|86.05|84.65|85.75|84.35|111
1646825400000|2022-03-09 11:30:00|85.78|84.38|85.84|84.44|85.88|84.48|85.78|84.38|60
1646825700000|2022-03-09 11:35:00|85.86|84.46|85.54|84.14|85.88|84.48|85.41|84.01|119
1646826000000|2022-03-09 11:40:00|85.55|84.15|85.68|84.28|85.7|84.3|85.49|84.09|81
1646826300000|2022-03-09 11:45:00|85.67|84.27|85.72|84.32|85.74|84.34|85.65|84.25|29
1646826600000|2022-03-09 11:50:00|85.74|84.34|85.85|84.45|85.87|84.47|85.74|84.34|44
1646826900000|2022-03-09 11:55:00|85.84|84.44|85.85|84.45|85.9|84.5|85.77|84.37|68
1646827200000|2022-03-09 12:00:00|85.86|84.46|85.94|84.54|86|84.6|85.85|84.45|79
1646827500000|2022-03-09 12:05:00|85.93|84.53|86.06|84.66|86.09|84.69|85.91|84.51|79
1646827800000|2022-03-09 12:10:00|86.05|84.65|85.98|84.58|86.07|84.67|85.98|84.58|64
1646828100000|2022-03-09 12:15:00|85.97|84.57|86.05|84.65|86.11|84.71|85.87|84.47|85
1646828400000|2022-03-09 12:20:00|86.06|84.66|86.1|84.7|86.1|84.7|86.04|84.64|45
1646828700000|2022-03-09 12:25:00|86.11|84.71|86.15|84.75|86.21|84.81|86.07|84.67|95
1646829000000|2022-03-09 12:30:00|86.16|84.76|86.15|84.75|86.17|84.77|86.03|84.63|52
1646829300000|2022-03-09 12:35:00|86.16|84.76|85.59|84.19|86.31|84.91|85.57|84.17|147
1646829600000|2022-03-09 12:40:00|85.58|84.18|84.92|83.52|85.62|84.22|84.76|83.36|256
1646829900000|2022-03-09 12:45:00|84.9|83.5|85.2|83.8|85.21|83.81|84.81|83.41|153
1646830200000|2022-03-09 12:50:00|85.22|83.82|85.13|83.73|85.22|83.82|84.95|83.55|129
1646830500000|2022-03-09 12:55:00|85.14|83.74|85|83.6|85.19|83.79|84.98|83.58|108
1646830800000|2022-03-09 13:00:00|85.01|83.61|84.93|83.53|85.15|83.75|84.91|83.51|111
1646831100000|2022-03-09 13:05:00|84.94|83.54|84.9|83.5|84.98|83.58|84.77|83.37|89
1646831400000|2022-03-09 13:10:00|84.91|83.51|85.14|83.74|85.15|83.75|84.9|83.5|98
1646831700000|2022-03-09 13:15:00|85.16|83.76|85.21|83.81|85.22|83.82|84.94|83.54|140
1646832000000|2022-03-09 13:20:00|85.2|83.8|85.26|83.86|85.39|83.99|85.15|83.75|121
1646832300000|2022-03-09 13:25:00|85.25|83.85|85.29|83.89|85.48|84.08|85.18|83.78|106
1646832600000|2022-03-09 13:30:00|85.28|83.88|85.19|83.79|85.38|83.98|85.19|83.79|97
1646832900000|2022-03-09 13:35:00|85.22|83.82|85.03|83.63|85.26|83.86|84.99|83.59|90
1646833200000|2022-03-09 13:40:00|85.04|83.64|84.77|83.37|85.12|83.72|84.77|83.37|132
1646833500000|2022-03-09 13:45:00|84.76|83.36|84.84|83.44|84.94|83.54|84.65|83.25|139
1646833800000|2022-03-09 13:50:00|84.83|83.43|84.59|83.19|84.86|83.46|84.35|82.95|166
1646834100000|2022-03-09 13:55:00|84.58|83.18|84.79|83.39|84.82|83.42|84.53|83.13|116
1646834400000|2022-03-09 14:00:00|84.77|83.37|84.96|83.56|84.99|83.59|84.77|83.37|100
1646834700000|2022-03-09 14:05:00|84.97|83.57|85.64|84.24|85.65|84.25|84.88|83.48|207
1646835000000|2022-03-09 14:10:00|85.63|84.23|85.34|83.94|85.64|84.24|85.34|83.94|170
1646835300000|2022-03-09 14:15:00|85.35|83.95|85.23|83.83|85.44|84.04|85.15|83.75|140
1646835600000|2022-03-09 14:20:00|85.24|83.84|85.25|83.85|85.35|83.95|85.21|83.81|76
1646835900000|2022-03-09 14:25:00|85.26|83.86|85.34|83.94|85.44|84.04|85.25|83.85|101
1646836200000|2022-03-09 14:30:00|85.35|83.95|85.16|83.76|85.45|84.05|85.07|83.67|306
1646836500000|2022-03-09 14:35:00|85.15|83.75|85.19|83.79|85.26|83.86|84.99|83.59|153
1646836800000|2022-03-09 14:40:00|85.2|83.8|85.27|83.87|85.44|84.04|85.11|83.71|114
1646837100000|2022-03-09 14:45:00|85.28|83.88|85.16|83.76|85.36|83.96|85.08|83.68|114
1646837400000|2022-03-09 14:50:00|85.17|83.77|84.97|83.57|85.18|83.78|84.97|83.57|95
1646837700000|2022-03-09 14:55:00|84.95|83.55|85.15|83.75|85.23|83.83|84.9|83.5|112
1646838000000|2022-03-09 15:00:00|85.16|83.76|85.16|83.76|85.25|83.85|85.07|83.67|113
1646838300000|2022-03-09 15:05:00|85.15|83.75|85.12|83.72|85.23|83.83|85.08|83.68|93
1646838600000|2022-03-09 15:10:00|85.11|83.71|85.18|83.78|85.19|83.79|85.09|83.69|81
1646838900000|2022-03-09 15:15:00|85.19|83.79|85.14|83.74|85.25|83.85|84.97|83.57|90
1646839200000|2022-03-09 15:20:00|85.13|83.73|85.25|83.85|85.25|83.85|85.07|83.67|80
1646839500000|2022-03-09 15:25:00|85.26|83.86|85.32|83.92|85.32|83.92|85.05|83.65|97
1646839800000|2022-03-09 15:30:00|85.31|83.91|85.53|84.13|85.53|84.13|85.27|83.87|109
1646840100000|2022-03-09 15:35:00|85.54|84.14|85.69|84.29|85.7|84.3|85.48|84.08|85
1646840400000|2022-03-09 15:40:00|85.66|84.26|86.03|84.63|86.04|84.64|85.65|84.25|99
1646840700000|2022-03-09 15:45:00|86.04|84.64|86.05|84.65|86.09|84.69|85.96|84.56|124
1646841000000|2022-03-09 15:50:00|86.06|84.66|86.02|84.62|86.16|84.76|85.79|84.39|138
1646841300000|2022-03-09 15:55:00|85.97|84.57|86.45|85.05|86.52|85.12|85.95|84.55|140
1646841600000|2022-03-09 16:00:00|86.49|85.09|86.57|85.17|86.78|85.38|86.36|84.96|149
1646841900000|2022-03-09 16:05:00|86.58|85.18|86.47|85.07|86.65|85.25|86.45|85.05|114
1646842200000|2022-03-09 16:10:00|86.46|85.06|86.31|84.91|86.47|85.07|86.18|84.78|105
1646842500000|2022-03-09 16:15:00|86.3|84.9|86.45|85.05|86.46|85.06|86.17|84.77|82
1646842800000|2022-03-09 16:20:00|86.44|85.04|86.48|85.08|86.48|85.08|86.27|84.87|107
1646843100000|2022-03-09 16:25:00|86.46|85.06|86.44|85.04|86.59|85.19|86.43|85.03|70
1646843400000|2022-03-09 16:30:00|86.45|85.05|86.75|85.35|86.75|85.35|86.35|84.95|97
1646843700000|2022-03-09 16:35:00|86.76|85.36|86.85|85.45|86.97|85.57|86.75|85.35|110
1646844000000|2022-03-09 16:40:00|86.86|85.46|86.69|85.29|86.93|85.53|86.68|85.28|126
1646844300000|2022-03-09 16:45:00|86.67|85.27|86.47|85.07|86.67|85.27|86.45|85.05|77
1646844600000|2022-03-09 16:50:00|86.45|85.05|86.25|84.85|86.45|85.05|86.18|84.78|76
1646844900000|2022-03-09 16:55:00|86.27|84.87|86.26|84.86|86.31|84.91|86.24|84.84|48
1646845200000|2022-03-09 17:00:00|86.27|84.87|86.43|85.03|86.56|85.16|86.23|84.83|96
1646845500000|2022-03-09 17:05:00|86.44|85.04|86.33|84.93|86.45|85.05|86.25|84.85|91
1646845800000|2022-03-09 17:10:00|86.35|84.95|86.35|84.95|86.36|84.96|86.25|84.85|61
1646846100000|2022-03-09 17:15:00|86.36|84.96|86.29|84.89|86.45|85.05|86.29|84.89|58
1646846400000|2022-03-09 17:20:00|86.26|84.86|85.93|84.53|86.26|84.86|85.86|84.46|112
1646846700000|2022-03-09 17:25:00|85.92|84.52|85.91|84.51|85.95|84.55|85.77|84.37|119
1646847000000|2022-03-09 17:30:00|85.9|84.5|85.99|84.59|86.01|84.61|85.9|84.5|74
1646847300000|2022-03-09 17:35:00|86|84.6|86|84.6|86.05|84.65|85.88|84.48|80
1646847600000|2022-03-09 17:40:00|86.01|84.61|86.09|84.69|86.18|84.78|86.01|84.61|98
1646847900000|2022-03-09 17:45:00|86.08|84.68|86.22|84.82|86.23|84.83|86.07|84.67|60
1646848200000|2022-03-09 17:50:00|86.23|84.83|86.26|84.86|86.39|84.99|86.21|84.81|64
1646848500000|2022-03-09 17:55:00|86.29|84.89|86.31|84.91|86.33|84.93|86.26|84.86|60
1646848800000|2022-03-09 18:00:00|86.29|84.89|85.9|84.5|86.31|84.91|85.88|84.48|136
1646849100000|2022-03-09 18:05:00|85.91|84.51|85.8|84.4|85.99|84.59|85.78|84.38|102
1646849400000|2022-03-09 18:10:00|85.79|84.39|85.47|84.07|85.79|84.39|85.44|84.04|86
1646849700000|2022-03-09 18:15:00|85.48|84.08|85.17|83.77|85.53|84.13|85.17|83.77|80
1646850000000|2022-03-09 18:20:00|85.18|83.78|85.04|83.64|85.3|83.9|84.77|83.37|140
1646850300000|2022-03-09 18:25:00|85.05|83.65|85.15|83.75|85.15|83.75|84.97|83.57|113
1646850600000|2022-03-09 18:30:00|85.14|83.74|85.1|83.7|85.33|83.93|85.06|83.66|127
1646850900000|2022-03-09 18:35:00|85.09|83.69|85.05|83.65|85.18|83.78|85|83.6|114
1646851200000|2022-03-09 18:40:00|85.07|83.67|84.87|83.47|85.07|83.67|84.77|83.37|111
1646851500000|2022-03-09 18:45:00|84.88|83.48|84.82|83.42|85.05|83.65|84.77|83.37|125
1646851800000|2022-03-09 18:50:00|84.83|83.43|85.04|83.64|85.08|83.68|84.79|83.39|110
1646852100000|2022-03-09 18:55:00|85.05|83.65|85.02|83.62|85.07|83.67|84.97|83.57|83
1646852400000|2022-03-09 19:00:00|85.01|83.61|85|83.6|85.04|83.64|84.88|83.48|107
1646852700000|2022-03-09 19:05:00|84.99|83.59|85.03|83.63|85.05|83.65|84.95|83.55|105
1646853000000|2022-03-09 19:10:00|85.05|83.65|84.57|83.17|85.09|83.69|84.57|83.17|107
1646853300000|2022-03-09 19:15:00|84.58|83.18|84.27|82.87|84.65|83.25|84.18|82.78|133
1646853600000|2022-03-09 19:20:00|84.26|82.86|84.57|83.17|84.74|83.34|84.26|82.86|128
1646853900000|2022-03-09 19:25:00|84.55|83.15|84.73|83.33|84.73|83.33|84.53|83.13|138
1646854200000|2022-03-09 19:30:00|84.72|83.32|85.06|83.66|85.08|83.68|84.72|83.32|103
1646854500000|2022-03-09 19:35:00|85.05|83.65|84.98|83.58|85.11|83.71|84.92|83.52|85
1646854800000|2022-03-09 19:40:00|84.99|83.59|85.02|83.62|85.05|83.65|84.93|83.53|108
1646855100000|2022-03-09 19:45:00|85.03|83.63|85.15|83.75|85.16|83.76|84.98|83.58|74
1646855400000|2022-03-09 19:50:00|85.16|83.76|85.05|83.65|85.24|83.84|85.02|83.62|91
1646855700000|2022-03-09 19:55:00|85.06|83.66|84.99|83.59|85.14|83.74|84.99|83.59|112
1646856000000|2022-03-09 20:00:00|85|83.6|85.11|83.71|85.12|83.72|84.98|83.58|97
1646856300000|2022-03-09 20:05:00|85.12|83.72|85.58|84.18|85.72|84.32|85.12|83.72|132
1646856600000|2022-03-09 20:10:00|85.6|84.2|85.32|83.92|85.66|84.26|85.32|83.92|103
1646856900000|2022-03-09 20:15:00|85.33|83.93|85.46|84.06|85.54|84.14|85.32|83.92|85
1646857200000|2022-03-09 20:20:00|85.45|84.05|85.43|84.03|85.48|84.08|85.37|83.97|67
1646857500000|2022-03-09 20:25:00|85.42|84.02|85.41|84.01|85.44|84.04|85.26|83.86|104
1646857800000|2022-03-09 20:30:00|85.44|84.04|85.17|83.77|85.45|84.05|85.17|83.77|95
1646858100000|2022-03-09 20:35:00|85.18|83.78|84.96|83.56|85.18|83.78|84.95|83.55|122
1646858400000|2022-03-09 20:40:00|84.95|83.55|84.76|83.36|85.04|83.64|84.76|83.36|63
1646858700000|2022-03-09 20:45:00|84.78|83.38|84.78|83.38|84.99|83.59|84.76|83.36|110
1646859000000|2022-03-09 20:50:00|84.8|83.4|84.82|83.42|84.87|83.47|84.48|83.08|123
1646859300000|2022-03-09 20:55:00|84.81|83.41|84.7|83.3|84.81|83.41|84.66|83.26|117
1646859600000|2022-03-09 21:00:00|84.71|83.31|84.77|83.37|84.77|83.37|84.58|83.18|63
1646859900000|2022-03-09 21:05:00|84.78|83.38|84.72|83.32|85.07|83.67|84.72|83.32|145
1646860200000|2022-03-09 21:10:00|84.73|83.33|84.65|83.25|84.74|83.34|84.54|83.14|147
1646860500000|2022-03-09 21:15:00|84.64|83.24|84.66|83.26|84.74|83.34|84.55|83.15|41
1646860800000|2022-03-09 21:20:00|84.67|83.27|84.6|83.2|84.69|83.29|84.56|83.16|98
1646861100000|2022-03-09 21:25:00|84.59|83.19|84.66|83.26|84.68|83.28|84.57|83.17|91
1646861400000|2022-03-09 21:30:00|84.69|83.29|84.47|83.07|84.69|83.29|84.47|83.07|61
1646861700000|2022-03-09 21:35:00|84.46|83.06|84.67|83.27|84.67|83.27|84.43|83.03|112
1646862000000|2022-03-09 21:40:00|84.7|83.3|84.84|83.44|84.87|83.47|84.7|83.3|43
1646862300000|2022-03-09 21:45:00|84.81|83.41|84.9|83.5|84.97|83.57|84.77|83.37|54
1646862600000|2022-03-09 21:50:00|84.89|83.49|84.98|83.58|85.06|83.66|84.89|83.49|79
1646862900000|2022-03-09 21:55:00|84.99|83.59|84.89|83.49|85.06|83.66|84.88|83.48|102
1646863200000|2022-03-09 22:00:00|84.88|83.48|85.01|83.61|85.05|83.65|84.85|83.45|53
1646863500000|2022-03-09 22:05:00|85|83.6|85.15|83.75|85.16|83.76|85|83.6|48
1646863800000|2022-03-09 22:10:00|85.19|83.79|85.03|83.63|85.2|83.8|85.03|83.63|45
1646864100000|2022-03-09 22:15:00|85.02|83.62|85.07|83.67|85.07|83.67|84.98|83.58|40
1646864400000|2022-03-09 22:20:00|85.1|83.7|85.03|83.63|85.12|83.72|84.94|83.54|49
1646864700000|2022-03-09 22:25:00|85.05|83.65|85.1|83.7|85.15|83.75|85.04|83.64|42
1646865000000|2022-03-09 22:30:00|85.11|83.71|85.2|83.8|85.21|83.81|85.06|83.66|52
1646865300000|2022-03-09 22:35:00|85.19|83.79|85.12|83.72|85.21|83.81|85.12|83.72|36
1646865600000|2022-03-09 22:40:00|85.11|83.71|84.69|83.29|85.11|83.71|84.65|83.25|61
1646865900000|2022-03-09 22:45:00|84.71|83.31|84.68|83.28|84.76|83.36|84.65|83.25|30
1646866200000|2022-03-09 22:50:00|84.66|83.26|84.86|83.46|84.88|83.48|84.65|83.25|44
1646866500000|2022-03-09 22:55:00|84.88|83.48|84.86|83.46|84.88|83.48|84.74|83.34|70
1646866800000|2022-03-09 23:00:00|84.87|83.47|84.86|83.46|84.96|83.56|84.75|83.35|98
1646867100000|2022-03-09 23:05:00|84.85|83.45|85.05|83.65|85.11|83.71|84.85|83.45|91
1646867400000|2022-03-09 23:10:00|85.07|83.67|85.16|83.76|85.24|83.84|85.06|83.66|116
1646867700000|2022-03-09 23:15:00|85.17|83.77|85.19|83.79|85.23|83.83|85.13|83.73|77
1646868000000|2022-03-09 23:20:00|85.2|83.8|85.05|83.65|85.2|83.8|85|83.6|73
1646868300000|2022-03-09 23:25:00|85.04|83.64|85.38|83.98|85.38|83.98|85.04|83.64|70
1646868600000|2022-03-09 23:30:00|85.37|83.97|85.91|84.51|85.91|84.51|85.37|83.97|133
1646868900000|2022-03-09 23:35:00|85.9|84.5|85.58|84.18|85.93|84.53|85.58|84.18|110
1646869200000|2022-03-09 23:40:00|85.57|84.17|85.59|84.19|85.65|84.25|85.38|83.98|115
1646869500000|2022-03-09 23:45:00|85.63|84.23|85.63|84.23|85.8|84.4|85.58|84.18|110
1646869800000|2022-03-09 23:50:00|85.64|84.24|85.64|84.24|85.67|84.27|85.53|84.13|103
1646870100000|2022-03-09 23:55:00|85.63|84.23|85.65|84.25|85.7|84.3|85.56|84.16|80
1646870400000|2022-03-10 00:00:00|85.69|84.29|85.78|84.38|85.79|84.39|85.35|83.95|114
1646870700000|2022-03-10 00:05:00|85.79|84.39|85.65|84.25|86.07|84.67|85.43|84.03|217
1646871000000|2022-03-10 00:10:00|85.63|84.23|85.45|84.05|85.66|84.26|85.38|83.98|179
1646871300000|2022-03-10 00:15:00|85.48|84.08|85.79|84.39|85.84|84.44|85.43|84.03|128
1646871600000|2022-03-10 00:20:00|85.78|84.38|85.67|84.27|85.82|84.42|85.63|84.23|116
1646871900000|2022-03-10 00:25:00|85.66|84.26|85.53|84.13|85.73|84.33|85.44|84.04|145
1646872200000|2022-03-10 00:30:00|85.52|84.12|85.16|83.76|85.55|84.15|85.13|83.73|116
1646872500000|2022-03-10 00:35:00|85.19|83.79|85.24|83.84|85.35|83.95|85.17|83.77|107
1646872800000|2022-03-10 00:40:00|85.23|83.83|85.36|83.96|85.44|84.04|85.23|83.83|96
1646873100000|2022-03-10 00:45:00|85.37|83.97|85.35|83.95|85.48|84.08|85.35|83.95|91
1646873400000|2022-03-10 00:50:00|85.34|83.94|85.08|83.68|85.34|83.94|84.9|83.5|158
1646873700000|2022-03-10 00:55:00|85.07|83.67|85.08|83.68|85.14|83.74|84.97|83.57|128
1646874000000|2022-03-10 01:00:00|85.07|83.67|84.69|83.29|85.11|83.71|84.67|83.27|103
1646874300000|2022-03-10 01:05:00|84.7|83.3|84.82|83.42|84.95|83.55|84.69|83.29|123
1646874600000|2022-03-10 01:10:00|84.81|83.41|85.03|83.63|85.07|83.67|84.78|83.38|101
1646874900000|2022-03-10 01:15:00|85.04|83.64|85.18|83.78|85.23|83.83|85|83.6|82
1646875200000|2022-03-10 01:20:00|85.17|83.77|85.27|83.87|85.3|83.9|85.17|83.77|105
1646875500000|2022-03-10 01:25:00|85.28|83.88|85.39|83.99|85.48|84.08|85.28|83.88|69
1646875800000|2022-03-10 01:30:00|85.38|83.98|85.25|83.85|85.43|84.03|85.25|83.85|80
1646876100000|2022-03-10 01:35:00|85.26|83.86|84.47|83.07|85.26|83.86|84.44|83.04|196
1646876400000|2022-03-10 01:40:00|84.45|83.05|84.2|82.8|84.46|83.06|84.04|82.64|166
1646876700000|2022-03-10 01:45:00|84.19|82.79|83.41|82.01|84.19|82.79|83.24|81.84|231
1646877000000|2022-03-10 01:50:00|83.4|82|83.2|81.8|83.64|82.24|83.08|81.68|244
1646877300000|2022-03-10 01:55:00|83.18|81.78|83.19|81.79|83.47|82.07|83.15|81.75|193
1646877600000|2022-03-10 02:00:00|83.17|81.77|83.44|82.04|83.45|82.05|83.08|81.68|228
1646877900000|2022-03-10 02:05:00|83.45|82.05|83.06|81.66|83.58|82.18|83.05|81.65|162
1646878200000|2022-03-10 02:10:00|83.02|81.62|83.27|81.87|83.36|81.96|82.98|81.58|192
1646878500000|2022-03-10 02:15:00|83.28|81.88|83.08|81.68|83.39|81.99|82.97|81.57|262
1646878800000|2022-03-10 02:20:00|83.06|81.66|83.25|81.85|83.3|81.9|83|81.6|146
1646879100000|2022-03-10 02:25:00|83.26|81.86|83.25|81.85|83.44|82.04|83.22|81.82|132
1646879400000|2022-03-10 02:30:00|83.26|81.86|83.3|81.9|83.37|81.97|83.13|81.73|151
1646879700000|2022-03-10 02:35:00|83.29|81.89|83.39|81.99|83.5|82.1|83.29|81.89|113
1646880000000|2022-03-10 02:40:00|83.38|81.98|83.43|82.03|83.43|82.03|83.27|81.87|108
1646880300000|2022-03-10 02:45:00|83.41|82.01|83.48|82.08|83.56|82.16|83.37|81.97|115
1646880600000|2022-03-10 02:50:00|83.51|82.11|83.44|82.04|83.54|82.14|83.4|82|96
1646880900000|2022-03-10 02:55:00|83.43|82.03|83.18|81.78|83.44|82.04|83.09|81.69|115
1646881200000|2022-03-10 03:00:00|83.17|81.77|83.29|81.89|83.39|81.99|83.01|81.61|201
1646881500000|2022-03-10 03:05:00|83.28|81.88|83.45|82.05|83.56|82.16|83.26|81.86|168
1646881800000|2022-03-10 03:10:00|83.46|82.06|83.44|82.04|83.49|82.09|83.35|81.95|75
1646882100000|2022-03-10 03:15:00|83.46|82.06|83.64|82.24|83.65|82.25|83.45|82.05|77
1646882400000|2022-03-10 03:20:00|83.6|82.2|83.66|82.26|83.78|82.38|83.6|82.2|61
1646882700000|2022-03-10 03:25:00|83.67|82.27|83.65|82.25|83.74|82.34|83.6|82.2|92
1646883000000|2022-03-10 03:30:00|83.64|82.24|83.58|82.18|83.73|82.33|83.57|82.17|106
1646883300000|2022-03-10 03:35:00|83.6|82.2|83.46|82.06|83.62|82.22|83.39|81.99|101
1646883600000|2022-03-10 03:40:00|83.48|82.08|83.56|82.16|83.57|82.17|83.44|82.04|53
1646883900000|2022-03-10 03:45:00|83.55|82.15|83.37|81.97|83.6|82.2|83.36|81.96|105
1646884200000|2022-03-10 03:50:00|83.38|81.98|83.49|82.09|83.5|82.1|83.37|81.97|70
1646884500000|2022-03-10 03:55:00|83.48|82.08|83.2|81.8|83.48|82.08|83.2|81.8|78
1646884800000|2022-03-10 04:00:00|83.21|81.81|82.97|81.57|83.35|81.95|82.97|81.57|133
1646885100000|2022-03-10 04:05:00|82.99|81.59|83.09|81.69|83.16|81.76|82.97|81.57|66
1646885400000|2022-03-10 04:10:00|83.08|81.68|82.98|81.58|83.08|81.68|82.96|81.56|83
1646885700000|2022-03-10 04:15:00|82.99|81.59|82.89|81.49|83.09|81.69|82.89|81.49|76
1646886000000|2022-03-10 04:20:00|82.86|81.46|82.18|80.78|82.9|81.5|82.05|80.65|206
1646886300000|2022-03-10 04:25:00|82.19|80.79|81.91|80.51|82.19|80.79|81.91|80.51|218
1646886600000|2022-03-10 04:30:00|81.9|80.5|81.46|80.06|81.96|80.56|81.39|79.99|243
1646886900000|2022-03-10 04:35:00|81.48|80.08|81.43|80.03|81.54|80.14|81.33|79.93|230
1646887200000|2022-03-10 04:40:00|81.45|80.05|81.25|79.85|81.48|80.08|81.13|79.73|180
1646887500000|2022-03-10 04:45:00|81.23|79.83|81.08|79.68|81.55|80.15|81.04|79.64|190
1646887800000|2022-03-10 04:50:00|81.09|79.69|81.24|79.84|81.54|80.14|81.08|79.68|166
1646888100000|2022-03-10 04:55:00|81.25|79.85|81.23|79.83|81.43|80.03|81.16|79.76|137
1646888400000|2022-03-10 05:00:00|81.25|79.85|81.09|79.69|81.25|79.85|80.89|79.49|154
1646888700000|2022-03-10 05:05:00|81.14|79.74|80.48|79.08|81.15|79.75|80.48|79.08|141
1646889000000|2022-03-10 05:10:00|80.49|79.09|80.87|79.47|81|79.6|80.49|79.09|188
1646889300000|2022-03-10 05:15:00|80.89|79.49|81.07|79.67|81.14|79.74|80.86|79.46|151
1646889600000|2022-03-10 05:20:00|81.08|79.68|80.94|79.54|81.08|79.68|80.88|79.48|117
1646889900000|2022-03-10 05:25:00|80.93|79.53|80.87|79.47|80.93|79.53|80.71|79.31|94
1646890200000|2022-03-10 05:30:00|80.9|79.5|81.01|79.61|81.02|79.62|80.85|79.45|138
1646890500000|2022-03-10 05:35:00|81.04|79.64|80.8|79.4|81.08|79.68|80.75|79.35|104
1646890800000|2022-03-10 05:40:00|80.79|79.39|80.78|79.38|81|79.6|80.77|79.37|103
1646891100000|2022-03-10 05:45:00|80.77|79.37|80.87|79.47|81.02|79.62|80.76|79.36|90
1646891400000|2022-03-10 05:50:00|80.86|79.46|81.01|79.61|81.08|79.68|80.61|79.21|146
1646891700000|2022-03-10 05:55:00|81|79.6|80.96|79.56|81.28|79.88|80.95|79.55|172
1646892000000|2022-03-10 06:00:00|80.98|79.58|81.02|79.62|81.21|79.81|80.88|79.48|148
1646892300000|2022-03-10 06:05:00|81.01|79.61|81.14|79.74|81.2|79.8|80.97|79.57|155
1646892600000|2022-03-10 06:10:00|81.15|79.75|81.07|79.67|81.15|79.75|80.97|79.57|83
1646892900000|2022-03-10 06:15:00|81.05|79.65|80.92|79.52|81.05|79.65|80.78|79.38|105
1646893200000|2022-03-10 06:20:00|80.91|79.51|80.67|79.27|80.94|79.54|80.67|79.27|114
1646893500000|2022-03-10 06:25:00|80.68|79.28|80.74|79.34|80.75|79.35|80.5|79.1|94
1646893800000|2022-03-10 06:30:00|80.75|79.35|80.97|79.57|80.97|79.57|80.75|79.35|126
1646894100000|2022-03-10 06:35:00|80.95|79.55|81.25|79.85|81.26|79.86|80.95|79.55|90
1646894400000|2022-03-10 06:40:00|81.24|79.84|81.14|79.74|81.26|79.86|80.97|79.57|163
1646894700000|2022-03-10 06:45:00|81.15|79.75|81.06|79.66|81.16|79.76|81.05|79.65|127
1646895000000|2022-03-10 06:50:00|81.07|79.67|81.28|79.88|81.35|79.95|81.06|79.66|87
1646895300000|2022-03-10 06:55:00|81.27|79.87|81.24|79.84|81.28|79.88|81.22|79.82|80
1646895600000|2022-03-10 07:00:00|81.23|79.83|81.41|80.01|81.42|80.02|81.15|79.75|74
1646895900000|2022-03-10 07:05:00|81.42|80.02|81.38|79.98|81.42|80.02|81.27|79.87|100
1646896200000|2022-03-10 07:10:00|81.37|79.97|81.38|79.98|81.39|79.99|81.32|79.92|99
1646896500000|2022-03-10 07:15:00|81.37|79.97|81.74|80.34|81.74|80.34|81.33|79.93|135
1646896800000|2022-03-10 07:20:00|81.75|80.35|81.78|80.38|81.78|80.38|81.68|80.28|79
1646897100000|2022-03-10 07:25:00|81.77|80.37|81.78|80.38|81.79|80.39|81.69|80.29|73
1646897400000|2022-03-10 07:30:00|81.79|80.39|81.85|80.45|81.87|80.47|81.76|80.36|126
1646897700000|2022-03-10 07:35:00|81.86|80.46|81.79|80.39|81.89|80.49|81.74|80.34|103
1646898000000|2022-03-10 07:40:00|81.8|80.4|81.84|80.44|81.87|80.47|81.73|80.33|63
1646898300000|2022-03-10 07:45:00|81.83|80.43|82.02|80.62|82.02|80.62|81.79|80.39|56
1646898600000|2022-03-10 07:50:00|82.03|80.63|81.83|80.43|82.03|80.63|81.83|80.43|76
1646898900000|2022-03-10 07:55:00|81.82|80.42|81.78|80.38|81.82|80.42|81.66|80.26|80
1646899200000|2022-03-10 08:00:00|81.77|80.37|81.49|80.09|81.78|80.38|81.27|79.87|117
1646899500000|2022-03-10 08:05:00|81.51|80.11|81.1|79.7|81.54|80.14|81.1|79.7|120
1646899800000|2022-03-10 08:10:00|81.09|79.69|80.88|79.48|81.09|79.69|80.87|79.47|134
1646900100000|2022-03-10 08:15:00|80.87|79.47|81.05|79.65|81.05|79.65|80.87|79.47|167
1646900400000|2022-03-10 08:20:00|81.04|79.64|81.06|79.66|81.3|79.9|80.99|79.59|121
1646900700000|2022-03-10 08:25:00|81.05|79.65|81.26|79.86|81.35|79.95|80.98|79.58|136
1646901000000|2022-03-10 08:30:00|81.25|79.85|81.18|79.78|81.3|79.9|81.17|79.77|98
1646901300000|2022-03-10 08:35:00|81.2|79.8|81.53|80.13|81.56|80.16|81.2|79.8|155
1646901600000|2022-03-10 08:40:00|81.54|80.14|81.54|80.14|81.62|80.22|81.47|80.07|113
1646901900000|2022-03-10 08:45:00|81.56|80.16|81.38|79.98|81.56|80.16|81.35|79.95|77
1646902200000|2022-03-10 08:50:00|81.39|79.99|81.34|79.94|81.39|79.99|81.33|79.93|88
1646902500000|2022-03-10 08:55:00|81.35|79.95|81.43|80.03|81.43|80.03|81.3|79.9|51
1646902800000|2022-03-10 09:00:00|81.41|80.01|81.4|80|81.63|80.23|81.38|79.98|131
1646903100000|2022-03-10 09:05:00|81.38|79.98|81.49|80.09|81.51|80.11|81.37|79.97|84
1646903400000|2022-03-10 09:10:00|81.5|80.1|81.48|80.08|81.51|80.11|81.46|80.06|29
1646903700000|2022-03-10 09:15:00|81.47|80.07|81.51|80.11|81.55|80.15|81.47|80.07|19
1646904000000|2022-03-10 09:20:00|81.54|80.14|81.47|80.07|81.54|80.14|81.46|80.06|20
1646904300000|2022-03-10 09:25:00|81.46|80.06|81.36|79.96|81.47|80.07|81.27|79.87|87
1646904600000|2022-03-10 09:30:00|81.37|79.97|81.37|79.97|81.37|79.97|81.18|79.78|86
1646904900000|2022-03-10 09:35:00|81.39|79.99|81.66|80.26|81.66|80.26|81.36|79.96|57
1646905200000|2022-03-10 09:40:00|81.65|80.25|81.7|80.3|81.71|80.31|81.62|80.22|49
1646905500000|2022-03-10 09:45:00|81.68|80.28|81.69|80.29|81.8|80.4|81.66|80.26|52
1646905800000|2022-03-10 09:50:00|81.68|80.28|81.46|80.06|81.69|80.29|81.4|80|117
1646906100000|2022-03-10 09:55:00|81.45|80.05|81.39|79.99|81.56|80.16|81.37|79.97|143
1646906400000|2022-03-10 10:00:00|81.38|79.98|81.47|80.07|81.49|80.09|81.28|79.88|136
1646906700000|2022-03-10 10:05:00|81.48|80.08|81.49|80.09|81.61|80.21|81.45|80.05|118
1646907000000|2022-03-10 10:10:00|81.51|80.11|81.5|80.1|81.53|80.13|81.38|79.98|66
1646907300000|2022-03-10 10:15:00|81.51|80.11|81.45|80.05|81.57|80.17|81.36|79.96|110
1646907600000|2022-03-10 10:20:00|81.44|80.04|81.49|80.09|81.49|80.09|81.38|79.98|50
1646907900000|2022-03-10 10:25:00|81.48|80.08|81.56|80.16|81.56|80.16|81.48|80.08|69
1646908200000|2022-03-10 10:30:00|81.55|80.15|81.49|80.09|81.56|80.16|81.29|79.89|70
1646908500000|2022-03-10 10:35:00|81.48|80.08|81.16|79.76|81.5|80.1|81.16|79.76|99
1646908800000|2022-03-10 10:40:00|81.17|79.77|81.3|79.9|81.38|79.98|81.16|79.76|86
1646909100000|2022-03-10 10:45:00|81.29|79.89|81.31|79.91|81.34|79.94|81.17|79.77|123
1646909400000|2022-03-10 10:50:00|81.3|79.9|81.01|79.61|81.31|79.91|80.92|79.52|126
1646909700000|2022-03-10 10:55:00|81|79.6|81.06|79.66|81.11|79.71|80.97|79.57|118
1646910000000|2022-03-10 11:00:00|81.07|79.67|80.99|79.59|81.08|79.68|80.96|79.56|93
1646910300000|2022-03-10 11:05:00|81.01|79.61|80.96|79.56|81.01|79.61|80.89|79.49|136
1646910600000|2022-03-10 11:10:00|80.95|79.55|81.37|79.97|81.39|79.99|80.95|79.55|94
1646910900000|2022-03-10 11:15:00|81.36|79.96|81.27|79.87|81.4|80|81.08|79.68|141
1646911200000|2022-03-10 11:20:00|81.26|79.86|81.43|80.03|81.46|80.06|81.26|79.86|101
1646911500000|2022-03-10 11:25:00|81.41|80.01|81.26|79.86|81.48|80.08|81.26|79.86|86
1646911800000|2022-03-10 11:30:00|81.25|79.85|81.26|79.86|81.26|79.86|81.15|79.75|76
1646912100000|2022-03-10 11:35:00|81.25|79.85|81.18|79.78|81.28|79.88|81.17|79.77|62
1646912400000|2022-03-10 11:40:00|81.19|79.79|81.26|79.86|81.29|79.89|81.18|79.78|68
1646912700000|2022-03-10 11:45:00|81.27|79.87|81.34|79.94|81.41|80.01|81.27|79.87|73
1646913000000|2022-03-10 11:50:00|81.33|79.93|81.37|79.97|81.39|79.99|81.26|79.86|76
1646913300000|2022-03-10 11:55:00|81.39|79.99|81.44|80.04|81.47|80.07|81.38|79.98|51
1646913600000|2022-03-10 12:00:00|81.45|80.05|81.26|79.86|81.45|80.05|81.25|79.85|74
1646913900000|2022-03-10 12:05:00|81.25|79.85|81.23|79.83|81.29|79.89|81.12|79.72|109
1646914200000|2022-03-10 12:10:00|81.24|79.84|81.43|80.03|81.48|80.08|81.23|79.83|77
1646914500000|2022-03-10 12:15:00|81.44|80.04|81.64|80.24|81.64|80.24|81.4|80|67
1646914800000|2022-03-10 12:20:00|81.62|80.22|81.7|80.3|81.7|80.3|81.58|80.18|47
1646915100000|2022-03-10 12:25:00|81.71|80.31|81.82|80.42|81.88|80.48|81.68|80.28|106
1646915400000|2022-03-10 12:30:00|81.83|80.43|81.57|80.17|81.84|80.44|81.57|80.17|97
1646915700000|2022-03-10 12:35:00|81.59|80.19|81.47|80.07|81.59|80.19|81.38|79.98|79
1646916000000|2022-03-10 12:40:00|81.49|80.09|81.46|80.36|81.91|80.51|81.45|80.08|140
1646916300000|2022-03-10 12:45:00|81.47|80.37|81.89|80.49|81.98|80.65|81.42|80.32|188
1646916600000|2022-03-10 12:50:00|81.87|80.47|81.85|80.45|81.91|80.51|81.76|80.36|98
1646916900000|2022-03-10 12:55:00|81.82|80.42|81.74|80.34|81.88|80.48|81.66|80.26|112
1646917200000|2022-03-10 13:00:00|81.75|80.35|81.8|80.4|81.85|80.45|81.73|80.33|132
1646917500000|2022-03-10 13:05:00|81.78|80.38|81.57|80.17|81.81|80.41|81.57|80.17|90
1646917800000|2022-03-10 13:10:00|81.58|80.18|81.54|80.14|81.63|80.23|81.54|80.14|76
1646918100000|2022-03-10 13:15:00|81.55|80.15|81.58|80.18|81.65|80.25|81.44|80.04|92
1646918400000|2022-03-10 13:20:00|81.57|80.17|81.57|80.17|81.68|80.28|81.48|80.08|105
1646918700000|2022-03-10 13:25:00|81.56|80.16|81.61|80.21|81.65|80.25|81.47|80.07|83
1646919000000|2022-03-10 13:30:00|81.6|80.2|82.37|80.97|82.94|81.54|81.57|80.17|332
1646919300000|2022-03-10 13:35:00|82.33|80.93|81.45|80.05|82.42|81.02|81.05|79.65|287
1646919600000|2022-03-10 13:40:00|81.46|80.06|79.76|78.36|81.46|80.06|79.76|78.36|276
1646919900000|2022-03-10 13:45:00|79.71|78.31|79.4|78|80.34|78.94|79.4|78|360
1646920200000|2022-03-10 13:50:00|79.41|78.01|80.35|78.95|80.48|79.08|79.41|78.01|238
1646920500000|2022-03-10 13:55:00|80.36|78.96|80.44|79.04|80.47|79.07|80.05|78.65|226
1646920800000|2022-03-10 14:00:00|80.46|79.06|80.61|79.21|80.74|79.34|80.32|78.92|144
1646921100000|2022-03-10 14:05:00|80.62|79.22|80.45|79.05|80.75|79.35|80.36|78.96|153
1646921400000|2022-03-10 14:10:00|80.44|79.04|80.6|79.2|80.66|79.26|80.39|78.99|138
1646921700000|2022-03-10 14:15:00|80.59|79.19|80.8|79.4|80.83|79.43|80.47|79.07|155
1646922000000|2022-03-10 14:20:00|80.81|79.41|80.57|79.17|80.83|79.43|80.55|79.15|141
1646922300000|2022-03-10 14:25:00|80.56|79.16|80.72|79.32|80.74|79.34|80.54|79.14|182
1646922600000|2022-03-10 14:30:00|80.69|79.29|80.48|79.08|80.84|79.44|80.09|78.69|254
1646922900000|2022-03-10 14:35:00|80.45|79.05|80.09|78.69|80.47|79.07|80.08|78.68|209
1646923200000|2022-03-10 14:40:00|80.12|78.72|80.56|79.16|80.69|79.29|80.12|78.72|286
1646923500000|2022-03-10 14:45:00|80.55|79.15|80.53|79.13|80.68|79.28|80.46|79.06|162
1646923800000|2022-03-10 14:50:00|80.54|79.14|80.74|79.34|80.75|79.35|80.53|79.13|128
1646924100000|2022-03-10 14:55:00|80.73|79.33|81|79.6|81.04|79.64|80.69|79.29|158
1646924400000|2022-03-10 15:00:00|81.03|79.63|80.75|79.35|81.1|79.7|80.73|79.33|142
1646924700000|2022-03-10 15:05:00|80.76|79.36|80.88|79.48|80.93|79.53|80.76|79.36|174
1646925000000|2022-03-10 15:10:00|80.91|79.51|81.18|79.78|81.26|79.86|80.87|79.47|157
1646925300000|2022-03-10 15:15:00|81.21|79.81|81.63|80.23|81.67|80.27|81.18|79.78|182
1646925600000|2022-03-10 15:20:00|81.62|80.22|81.32|79.92|81.65|80.25|81.31|79.91|220
1646925900000|2022-03-10 15:25:00|81.33|79.93|81|79.6|81.37|79.97|81|79.6|110
1646926200000|2022-03-10 15:30:00|81.01|79.61|80.64|79.24|81.06|79.66|80.57|79.17|133
1646926500000|2022-03-10 15:35:00|80.63|79.23|80.76|79.36|80.79|79.39|80.58|79.18|93
1646926800000|2022-03-10 15:40:00|80.77|79.37|81.18|79.78|81.21|79.81|80.77|79.37|140
1646927100000|2022-03-10 15:45:00|81.17|79.77|81.5|80.1|81.53|80.13|81.07|79.67|98
1646927400000|2022-03-10 15:50:00|81.49|80.09|81.07|79.67|81.49|80.09|81.03|79.63|169
1646927700000|2022-03-10 15:55:00|81.06|79.66|81.05|79.65|81.11|79.71|80.97|79.57|65
1646928000000|2022-03-10 16:00:00|81.04|79.64|81.28|79.88|81.41|80.01|80.93|79.53|129
1646928300000|2022-03-10 16:05:00|81.3|79.9|81.25|79.85|81.36|79.96|80.94|79.54|160
1646928600000|2022-03-10 16:10:00|81.24|79.84|81.13|79.73|81.25|79.85|80.86|79.46|145
1646928900000|2022-03-10 16:15:00|81.14|79.74|81.07|79.67|81.14|79.74|80.91|79.51|126
1646929200000|2022-03-10 16:20:00|81.08|79.68|80.98|79.58|81.19|79.79|80.97|79.57|96
1646929500000|2022-03-10 16:25:00|80.99|79.59|80.95|79.55|81|79.6|80.77|79.37|100
1646929800000|2022-03-10 16:30:00|80.96|79.56|80.88|79.48|80.99|79.59|80.86|79.46|87
1646930100000|2022-03-10 16:35:00|80.89|79.49|80.76|79.36|80.96|79.56|80.75|79.35|103
1646930400000|2022-03-10 16:40:00|80.77|79.37|80.64|79.24|80.86|79.46|80.56|79.16|142
1646930700000|2022-03-10 16:45:00|80.63|79.23|80.41|79.01|80.64|79.24|80.27|78.87|139
1646931000000|2022-03-10 16:50:00|80.43|79.03|80.79|79.39|80.81|79.41|80.43|79.03|105
1646931300000|2022-03-10 16:55:00|80.78|79.38|80.82|79.42|80.85|79.45|80.74|79.34|85
1646931600000|2022-03-10 17:00:00|80.83|79.43|80.78|79.38|80.83|79.43|80.67|79.27|84
1646931900000|2022-03-10 17:05:00|80.81|79.41|80.53|79.13|80.83|79.43|80.53|79.13|85
1646932200000|2022-03-10 17:10:00|80.54|79.14|80.72|79.32|80.72|79.32|80.54|79.14|112
1646932500000|2022-03-10 17:15:00|80.75|79.35|80.76|79.36|80.8|79.4|80.67|79.27|102
1646932800000|2022-03-10 17:20:00|80.77|79.37|81.02|79.62|81.04|79.64|80.76|79.36|104
1646933100000|2022-03-10 17:25:00|81.01|79.61|81.06|79.66|81.1|79.7|80.87|79.47|111
1646933400000|2022-03-10 17:30:00|81.07|79.67|81.09|79.69|81.18|79.78|81.06|79.66|119
1646933700000|2022-03-10 17:35:00|81.1|79.7|80.84|79.44|81.12|79.72|80.74|79.34|127
1646934000000|2022-03-10 17:40:00|80.85|79.45|80.95|79.55|80.96|79.56|80.74|79.34|71
1646934300000|2022-03-10 17:45:00|80.96|79.56|80.99|79.59|81.05|79.65|80.87|79.47|85
1646934600000|2022-03-10 17:50:00|80.98|79.58|80.84|79.44|81.05|79.65|80.77|79.37|121
1646934900000|2022-03-10 17:55:00|80.85|79.45|80.9|79.5|80.95|79.55|80.78|79.38|77
1646935200000|2022-03-10 18:00:00|80.91|79.51|80.84|79.44|80.97|79.57|80.8|79.4|94
1646935500000|2022-03-10 18:05:00|80.86|79.46|80.91|79.51|80.97|79.57|80.86|79.46|49
1646935800000|2022-03-10 18:10:00|80.92|79.52|80.85|79.45|81.05|79.65|80.84|79.44|94
1646936100000|2022-03-10 18:15:00|80.84|79.44|80.91|79.51|80.95|79.55|80.7|79.3|117
1646936400000|2022-03-10 18:20:00|80.9|79.5|80.86|79.46|80.96|79.56|80.78|79.38|77
1646936700000|2022-03-10 18:25:00|80.85|79.45|80.84|79.44|80.9|79.5|80.67|79.27|91
1646937000000|2022-03-10 18:30:00|80.85|79.45|81.04|79.64|81.04|79.64|80.85|79.45|80
1646937300000|2022-03-10 18:35:00|81.03|79.63|81.1|79.7|81.12|79.72|80.97|79.57|100
1646937600000|2022-03-10 18:40:00|81.13|79.73|80.98|79.58|81.2|79.8|80.98|79.58|125
1646937900000|2022-03-10 18:45:00|80.97|79.57|81.15|79.75|81.15|79.75|80.95|79.55|86
1646938200000|2022-03-10 18:50:00|81.14|79.74|81.06|79.66|81.16|79.76|81.04|79.64|91
1646938500000|2022-03-10 18:55:00|81.08|79.68|81.09|79.69|81.22|79.82|81.03|79.63|108
1646938800000|2022-03-10 19:00:00|81.08|79.68|81.46|80.06|81.47|80.07|80.93|79.53|185
1646939100000|2022-03-10 19:05:00|81.47|80.07|81.37|79.97|81.53|80.13|81.27|79.87|144
1646939400000|2022-03-10 19:10:00|81.38|79.98|81.25|79.85|81.4|80|81.24|79.84|62
1646939700000|2022-03-10 19:15:00|81.24|79.84|81.28|79.88|81.35|79.95|81.19|79.79|79
1646940000000|2022-03-10 19:20:00|81.27|79.87|81.14|79.74|81.37|79.97|81.14|79.74|105
1646940300000|2022-03-10 19:25:00|81.16|79.76|81.23|79.83|81.29|79.89|81.15|79.75|75
1646940600000|2022-03-10 19:30:00|81.22|79.82|81.2|79.8|81.29|79.89|81.08|79.68|79
1646940900000|2022-03-10 19:35:00|81.24|79.84|81.28|79.88|81.29|79.89|81.17|79.77|43
1646941200000|2022-03-10 19:40:00|81.27|79.87|81.16|79.76|81.32|79.92|81.15|79.75|65
1646941500000|2022-03-10 19:45:00|81.17|79.77|81.49|80.09|81.58|80.18|81.15|79.75|90
1646941800000|2022-03-10 19:50:00|81.5|80.1|81.34|79.94|81.51|80.11|81.34|79.94|121
1646942100000|2022-03-10 19:55:00|81.35|79.95|81.5|80.1|81.54|80.14|81.34|79.94|90
1646942400000|2022-03-10 20:00:00|81.51|80.11|81.38|79.98|81.51|80.11|81.37|79.97|84
1646942700000|2022-03-10 20:05:00|81.37|79.97|81.32|79.92|81.4|80|81.26|79.86|83
1646943000000|2022-03-10 20:10:00|81.31|79.91|81.34|79.94|81.36|79.96|81.25|79.85|86
1646943300000|2022-03-10 20:15:00|81.35|79.95|81.28|79.88|81.48|80.08|81.25|79.85|120
1646943600000|2022-03-10 20:20:00|81.31|79.91|81.17|79.77|81.32|79.92|81.11|79.71|101
1646943900000|2022-03-10 20:25:00|81.16|79.76|81.21|79.81|81.25|79.85|81.14|79.74|74
1646944200000|2022-03-10 20:30:00|81.19|79.79|81.18|79.78|81.22|79.82|81.15|79.75|47
1646944500000|2022-03-10 20:35:00|81.17|79.77|81.14|79.74|81.25|79.85|81.09|79.69|78
1646944800000|2022-03-10 20:40:00|81.15|79.75|81.39|79.99|81.44|80.04|81.15|79.75|75
1646945100000|2022-03-10 20:45:00|81.37|79.97|81.53|80.13|81.53|80.13|81.33|79.93|102
1646945400000|2022-03-10 20:50:00|81.54|80.14|81.87|80.47|81.89|80.49|81.53|80.13|71
1646945700000|2022-03-10 20:55:00|81.88|80.48|81.89|80.49|82|80.6|81.87|80.47|78
1646946000000|2022-03-10 21:00:00|81.87|80.47|81.75|80.35|81.92|80.52|81.74|80.34|107
1646946300000|2022-03-10 21:05:00|81.74|80.34|81.68|80.28|81.78|80.38|81.57|80.17|97
1646946600000|2022-03-10 21:10:00|81.69|80.29|81.8|80.4|81.81|80.41|81.66|80.26|58
1646946900000|2022-03-10 21:15:00|81.78|80.38|81.69|80.29|81.78|80.38|81.56|80.16|117
1646947200000|2022-03-10 21:20:00|81.7|80.3|81.45|80.05|81.7|80.3|81.43|80.03|81
1646947500000|2022-03-10 21:25:00|81.46|80.06|81.44|80.04|81.46|80.06|81.34|79.94|43
1646947800000|2022-03-10 21:30:00|81.43|80.03|81.53|80.13|81.58|80.18|81.4|80|57
1646948100000|2022-03-10 21:35:00|81.54|80.14|81.57|80.17|81.6|80.2|81.46|80.06|72
1646948400000|2022-03-10 21:40:00|81.58|80.18|81.41|80.01|81.59|80.19|81.41|80.01|79
1646948700000|2022-03-10 21:45:00|81.42|80.02|81.4|80|81.51|80.11|81.36|79.96|110
1646949000000|2022-03-10 21:50:00|81.38|79.98|81.43|80.03|81.45|80.05|81.36|79.96|40
1646949300000|2022-03-10 21:55:00|81.45|80.05|81.34|79.94|81.45|80.05|81.26|79.86|73
1646949600000|2022-03-10 22:00:00|81.33|79.93|81|79.6|81.35|79.95|81|79.6|35
1646949900000|2022-03-10 22:05:00|81.02|79.62|81.24|79.84|81.26|79.86|81.01|79.61|30
1646950200000|2022-03-10 22:10:00|81.26|79.86|81.28|79.88|81.35|79.95|81.25|79.85|27
1646950500000|2022-03-10 22:15:00|81.27|79.87|81.41|80.01|81.41|80.01|81.27|79.87|9
1646950800000|2022-03-10 22:20:00|81.44|80.04|81.35|79.95|81.46|80.06|81.35|79.95|12
1646951100000|2022-03-10 22:25:00|81.33|79.93|81.26|79.86|81.33|79.93|81.17|79.77|10
1646951400000|2022-03-10 22:30:00|81.29|79.89|81.48|80.08|81.48|80.08|81.27|79.87|23
1646951700000|2022-03-10 22:35:00|81.52|80.12|81.63|80.23|81.64|80.24|81.51|80.11|51
1646952000000|2022-03-10 22:40:00|81.64|80.24|81.68|80.28|81.68|80.28|81.63|80.23|10
1646952300000|2022-03-10 22:45:00|81.69|80.29|81.57|80.17|81.7|80.3|81.57|80.17|19
1646952600000|2022-03-10 22:50:00|81.56|80.16|81.68|80.28|81.71|80.31|81.46|80.06|64
1646952900000|2022-03-10 22:55:00|81.69|80.29|81.68|80.28|81.71|80.31|81.67|80.27|33
1646953200000|2022-03-10 23:00:00|81.69|80.29|81.77|80.37|81.79|80.39|81.65|80.25|85
1646953500000|2022-03-10 23:05:00|81.78|80.38|81.68|80.28|81.78|80.38|81.58|80.18|43
1646953800000|2022-03-10 23:10:00|81.67|80.27|81.64|80.24|81.76|80.36|81.63|80.23|85
1646954100000|2022-03-10 23:15:00|81.63|80.23|81.63|80.23|81.71|80.31|81.62|80.22|53
1646954400000|2022-03-10 23:20:00|81.64|80.24|81.45|80.05|81.66|80.26|81.24|79.84|131
1646954700000|2022-03-10 23:25:00|81.46|80.06|81.5|80.1|81.55|80.15|81.37|79.97|114
1646955000000|2022-03-10 23:30:00|81.51|80.11|81.45|80.05|81.62|80.22|81.44|80.04|60
1646955300000|2022-03-10 23:35:00|81.46|80.06|81.36|79.96|81.5|80.1|81.34|79.94|76
1646955600000|2022-03-10 23:40:00|81.35|79.95|81.25|79.85|81.36|79.96|81.22|79.82|82
1646955900000|2022-03-10 23:45:00|81.24|79.84|81.19|79.79|81.36|79.96|81.08|79.68|83
1646956200000|2022-03-10 23:50:00|81.17|79.77|81.36|79.96|81.37|79.97|81.17|79.77|57
1646956500000|2022-03-10 23:55:00|81.34|79.94|81.37|79.97|81.37|79.97|81.27|79.87|91
1646956800000|2022-03-11 00:00:00|81.38|79.98|81.03|79.63|81.54|80.14|80.99|79.59|161
1646957100000|2022-03-11 00:05:00|81.04|79.64|80.97|79.57|81.14|79.74|80.97|79.57|101
1646957400000|2022-03-11 00:10:00|80.96|79.56|81.14|79.74|81.22|79.82|80.92|79.52|103
1646957700000|2022-03-11 00:15:00|81.12|79.72|81.14|79.74|81.18|79.78|81.05|79.65|133
1646958000000|2022-03-11 00:20:00|81.13|79.73|81.17|79.77|81.18|79.78|81.13|79.73|71
1646958300000|2022-03-11 00:25:00|81.16|79.76|80.84|79.44|81.33|79.93|80.81|79.41|139
1646958600000|2022-03-11 00:30:00|80.85|79.45|81.17|79.77|81.29|79.89|80.51|79.11|201
1646958900000|2022-03-11 00:35:00|81.18|79.78|80.96|79.56|81.26|79.86|80.85|79.45|171
1646959200000|2022-03-11 00:40:00|80.94|79.54|80.77|79.37|81.03|79.63|80.72|79.32|169
1646959500000|2022-03-11 00:45:00|80.79|79.39|80.98|79.58|81.01|79.61|80.77|79.37|125
1646959800000|2022-03-11 00:50:00|80.97|79.57|80.86|79.46|81.1|79.7|80.86|79.46|133
1646960100000|2022-03-11 00:55:00|80.85|79.45|80.83|79.43|80.87|79.47|80.75|79.35|99
1646960400000|2022-03-11 01:00:00|80.84|79.44|80.14|78.74|80.89|79.49|80.12|78.72|141
1646960700000|2022-03-11 01:05:00|80.13|78.73|80.58|79.18|80.61|79.21|80.07|78.67|163
1646961000000|2022-03-11 01:10:00|80.57|79.17|80.38|78.98|80.58|79.18|80.27|78.87|212
1646961300000|2022-03-11 01:15:00|80.4|79|80.44|79.04|80.53|79.13|80.13|78.73|213
1646961600000|2022-03-11 01:20:00|80.45|79.05|80.29|78.89|80.55|79.15|80.28|78.88|154
1646961900000|2022-03-11 01:25:00|80.3|78.9|80.09|78.69|80.46|79.06|80.07|78.67|192
1646962200000|2022-03-11 01:30:00|80.07|78.67|80.22|78.82|80.25|78.85|80.05|78.65|115
1646962500000|2022-03-11 01:35:00|80.21|78.81|80.33|78.93|80.48|79.08|80.16|78.76|166
1646962800000|2022-03-11 01:40:00|80.34|78.94|80.44|79.04|80.44|79.04|80.27|78.87|98
1646963100000|2022-03-11 01:45:00|80.43|79.03|80.27|78.87|80.45|79.05|80.27|78.87|106
1646963400000|2022-03-11 01:50:00|80.26|78.86|80.01|78.61|80.29|78.89|79.96|78.56|204
1646963700000|2022-03-11 01:55:00|80|78.6|80|78.6|80.07|78.67|79.93|78.53|109
1646964000000|2022-03-11 02:00:00|80.01|78.61|80.14|78.74|80.21|78.81|79.96|78.56|129
1646964300000|2022-03-11 02:05:00|80.13|78.73|79.79|78.39|80.13|78.73|79.77|78.37|111
1646964600000|2022-03-11 02:10:00|79.8|78.4|79.44|78.04|79.81|78.41|79.37|77.97|161
1646964900000|2022-03-11 02:15:00|79.45|78.05|79.5|78.1|79.66|78.26|79.44|78.04|148
1646965200000|2022-03-11 02:20:00|79.51|78.11|79.71|78.31|79.71|78.31|79.47|78.07|80
1646965500000|2022-03-11 02:25:00|79.69|78.29|79.64|78.24|79.74|78.34|79.51|78.11|108
1646965800000|2022-03-11 02:30:00|79.65|78.25|79.64|78.24|79.74|78.34|79.55|78.15|129
1646966100000|2022-03-11 02:35:00|79.63|78.23|79.68|78.28|79.74|78.34|79.56|78.16|96
1646966400000|2022-03-11 02:40:00|79.67|78.27|79.66|78.26|79.76|78.36|79.66|78.26|73
1646966700000|2022-03-11 02:45:00|79.67|78.27|79.54|78.14|79.68|78.28|79.48|78.08|80
1646967000000|2022-03-11 02:50:00|79.55|78.15|79.53|78.13|79.55|78.15|79.29|77.89|87
1646967300000|2022-03-11 02:55:00|79.52|78.12|79.27|77.87|79.54|78.14|79.17|77.77|143
1646967600000|2022-03-11 03:00:00|79.28|77.88|79.24|77.84|79.4|78|79.16|77.76|143
1646967900000|2022-03-11 03:05:00|79.23|77.83|79.46|78.06|79.52|78.12|79.22|77.82|94
1646968200000|2022-03-11 03:10:00|79.45|78.05|79.45|78.05|79.49|78.09|79.32|77.92|93
1646968500000|2022-03-11 03:15:00|79.44|78.04|79.26|77.86|79.45|78.05|79.24|77.84|72
1646968800000|2022-03-11 03:20:00|79.27|77.87|79.4|78|79.4|78|79.26|77.86|47
1646969100000|2022-03-11 03:25:00|79.41|78.01|79.56|78.16|79.6|78.2|79.4|78|69
1646969400000|2022-03-11 03:30:00|79.55|78.15|79.79|78.39|79.82|78.42|79.54|78.14|98
1646969700000|2022-03-11 03:35:00|79.81|78.41|79.56|78.16|79.81|78.41|79.54|78.14|83
1646970000000|2022-03-11 03:40:00|79.55|78.15|79.6|78.2|79.69|78.29|79.55|78.15|63
1646970300000|2022-03-11 03:45:00|79.61|78.21|79.74|78.34|79.77|78.37|79.61|78.21|82
1646970600000|2022-03-11 03:50:00|79.75|78.35|79.95|78.55|80.03|78.63|79.64|78.24|100
1646970900000|2022-03-11 03:55:00|79.94|78.54|79.96|78.56|80.06|78.66|79.93|78.53|74
1646971200000|2022-03-11 04:00:00|79.95|78.55|79.83|78.43|79.98|78.58|79.76|78.36|115
1646971500000|2022-03-11 04:05:00|79.84|78.44|79.84|78.44|79.86|78.46|79.76|78.36|46
1646971800000|2022-03-11 04:10:00|79.83|78.43|79.76|78.36|79.85|78.45|79.76|78.36|10
1646972100000|2022-03-11 04:15:00|79.77|78.37|79.75|78.35|79.85|78.45|79.75|78.35|24
1646972400000|2022-03-11 04:20:00|79.76|78.36|79.56|78.16|79.77|78.37|79.56|78.16|42
1646972700000|2022-03-11 04:25:00|79.57|78.17|79.58|78.18|79.6|78.2|79.54|78.14|48
1646973000000|2022-03-11 04:30:00|79.57|78.17|79.64|78.24|79.66|78.26|79.56|78.16|61
1646973300000|2022-03-11 04:35:00|79.65|78.25|79.64|78.24|79.69|78.29|79.64|78.24|40
1646973600000|2022-03-11 04:40:00|79.63|78.23|79.59|78.19|79.65|78.25|79.57|78.17|54
1646973900000|2022-03-11 04:45:00|79.58|78.18|79.28|77.88|79.58|78.18|79.27|77.87|67
1646974200000|2022-03-11 04:50:00|79.29|77.89|79.39|77.99|79.46|78.06|79.27|77.87|78
1646974500000|2022-03-11 04:55:00|79.38|77.98|79.45|78.05|79.56|78.16|79.38|77.98|94
1646974800000|2022-03-11 05:00:00|79.44|78.04|79.45|78.05|79.52|78.12|79.37|77.97|63
1646975100000|2022-03-11 05:05:00|79.46|78.06|79.6|78.2|79.65|78.25|79.37|77.97|83
1646975400000|2022-03-11 05:10:00|79.59|78.19|79.57|78.17|79.6|78.2|79.53|78.13|43
1646975700000|2022-03-11 05:15:00|79.56|78.16|79.69|78.29|79.7|78.3|79.54|78.14|90
1646976000000|2022-03-11 05:20:00|79.68|78.28|79.81|78.41|79.96|78.56|79.66|78.26|93
1646976300000|2022-03-11 05:25:00|79.82|78.42|79.85|78.45|79.89|78.49|79.76|78.36|97
1646976600000|2022-03-11 05:30:00|79.84|78.44|79.95|78.55|79.97|78.57|79.84|78.44|56
1646976900000|2022-03-11 05:35:00|79.94|78.54|80.46|79.06|80.46|79.06|79.94|78.54|91
1646977200000|2022-03-11 05:40:00|80.45|79.05|80.34|78.94|80.57|79.17|80.26|78.86|179
1646977500000|2022-03-11 05:45:00|80.35|78.95|80.4|79|80.45|79.05|80.23|78.83|151
1646977800000|2022-03-11 05:50:00|80.41|79.01|80.36|78.96|80.47|79.07|80.28|78.88|98
1646978100000|2022-03-11 05:55:00|80.39|78.99|80.28|78.88|80.39|78.99|80.2|78.8|82
1646978400000|2022-03-11 06:00:00|80.29|78.89|80.26|78.86|80.31|78.91|80.14|78.74|131
1646978700000|2022-03-11 06:05:00|80.25|78.85|80.38|78.98|80.39|78.99|80.19|78.79|143
1646979000000|2022-03-11 06:10:00|80.37|78.97|80.28|78.88|80.37|78.97|80.26|78.86|55
1646979300000|2022-03-11 06:15:00|80.27|78.87|80.41|79.01|80.41|79.01|80.26|78.86|86
1646979600000|2022-03-11 06:20:00|80.4|79|80.37|78.97|80.42|79.02|80.27|78.87|56
1646979900000|2022-03-11 06:25:00|80.38|78.98|81.01|79.61|81.06|79.66|80.38|78.98|95
1646980200000|2022-03-11 06:30:00|81.02|79.62|80.79|79.39|81.02|79.62|80.58|79.18|203
1646980500000|2022-03-11 06:35:00|80.78|79.38|80.98|79.58|81.07|79.67|80.77|79.37|114
1646980800000|2022-03-11 06:40:00|80.99|79.59|80.97|79.57|81.02|79.62|80.9|79.5|56
1646981100000|2022-03-11 06:45:00|80.95|79.55|80.88|79.48|80.97|79.57|80.78|79.38|53
1646981400000|2022-03-11 06:50:00|80.87|79.47|80.75|79.35|80.87|79.47|80.68|79.28|63
1646981700000|2022-03-11 06:55:00|80.76|79.36|80.97|79.57|80.99|79.59|80.76|79.36|48
1646982000000|2022-03-11 07:00:00|80.98|79.58|81.27|79.87|81.29|79.89|80.95|79.55|118
1646982300000|2022-03-11 07:05:00|81.28|79.88|81.37|79.97|81.44|80.04|81.26|79.86|73
1646982600000|2022-03-11 07:10:00|81.38|79.98|81.26|79.86|81.41|80.01|81.25|79.85|72
1646982900000|2022-03-11 07:15:00|81.25|79.85|81.12|79.72|81.27|79.87|81.11|79.71|111
1646983200000|2022-03-11 07:20:00|81.11|79.71|81.21|79.81|81.23|79.83|81.08|79.68|69
1646983500000|2022-03-11 07:25:00|81.22|79.82|81.51|80.11|81.57|80.17|81.21|79.81|86
1646983800000|2022-03-11 07:30:00|81.5|80.1|81.35|79.95|81.51|80.11|81.26|79.86|129
1646984100000|2022-03-11 07:35:00|81.37|79.97|81.29|79.89|81.37|79.97|81.21|79.81|74
1646984400000|2022-03-11 07:40:00|81.3|79.9|81.29|79.89|81.39|79.99|81.21|79.81|79
1646984700000|2022-03-11 07:45:00|81.3|79.9|81.35|79.95|81.36|79.96|81.18|79.78|54
1646985000000|2022-03-11 07:50:00|81.37|79.97|81.42|80.02|81.45|80.05|81.28|79.88|81
1646985300000|2022-03-11 07:55:00|81.39|79.99|81.26|79.86|81.42|80.02|81.19|79.79|115
1646985600000|2022-03-11 08:00:00|81.25|79.85|81.21|79.81|81.27|79.87|81.09|79.69|93
1646985900000|2022-03-11 08:05:00|81.2|79.8|81.45|80.05|81.49|80.09|81.18|79.78|81
1646986200000|2022-03-11 08:10:00|81.47|80.07|81.35|79.95|81.48|80.08|81.27|79.87|72
1646986500000|2022-03-11 08:15:00|81.36|79.96|81.25|79.85|81.49|80.09|81.19|79.79|81
1646986800000|2022-03-11 08:20:00|81.24|79.84|81.26|79.86|81.36|79.96|81.24|79.84|63
1646987100000|2022-03-11 08:25:00|81.25|79.85|81.08|79.68|81.26|79.86|80.97|79.57|88
1646987400000|2022-03-11 08:30:00|81.09|79.69|80.9|79.5|81.09|79.69|80.88|79.48|104
1646987700000|2022-03-11 08:35:00|80.91|79.51|80.98|79.58|81.07|79.67|80.89|79.49|110
1646988000000|2022-03-11 08:40:00|81|79.6|81.09|79.69|81.12|79.72|80.97|79.57|115
1646988300000|2022-03-11 08:45:00|81.1|79.7|81.09|79.69|81.18|79.78|81.07|79.67|107
1646988600000|2022-03-11 08:50:00|81.1|79.7|80.99|79.59|81.12|79.72|80.97|79.57|121
1646988900000|2022-03-11 08:55:00|80.97|79.57|81.07|79.67|81.18|79.78|80.96|79.56|78
1646989200000|2022-03-11 09:00:00|81.06|79.66|81.13|79.73|81.13|79.73|81|79.6|67
1646989500000|2022-03-11 09:05:00|81.1|79.7|81.19|79.79|81.26|79.86|81.09|79.69|90
1646989800000|2022-03-11 09:10:00|81.2|79.8|81.17|79.77|81.2|79.8|81.14|79.74|45
1646990100000|2022-03-11 09:15:00|81.16|79.76|81.27|79.87|81.31|79.91|81.07|79.67|91
1646990400000|2022-03-11 09:20:00|81.26|79.86|81.27|79.87|81.29|79.89|81.17|79.77|61
1646990700000|2022-03-11 09:25:00|81.29|79.89|81.38|79.98|81.38|79.98|81.25|79.85|52
1646991000000|2022-03-11 09:30:00|81.37|79.97|81.23|79.83|81.37|79.97|81.17|79.77|89
1646991300000|2022-03-11 09:35:00|81.22|79.82|81.04|79.64|81.23|79.83|81.04|79.64|53
1646991600000|2022-03-11 09:40:00|81.05|79.65|80.99|79.59|81.09|79.69|80.95|79.55|92
1646991900000|2022-03-11 09:45:00|80.97|79.57|80.83|79.43|81|79.6|80.76|79.36|107
1646992200000|2022-03-11 09:50:00|80.85|79.45|81|79.6|81.09|79.69|80.83|79.43|77
1646992500000|2022-03-11 09:55:00|80.99|79.59|80.96|79.56|81.01|79.61|80.95|79.55|62
1646992800000|2022-03-11 10:00:00|80.97|79.57|81.08|79.68|81.13|79.73|80.95|79.55|87
1646993100000|2022-03-11 10:05:00|81.12|79.72|80.97|79.57|81.12|79.72|80.97|79.57|84
1646993400000|2022-03-11 10:10:00|80.98|79.58|80.9|79.5|81.02|79.62|80.88|79.48|62
1646993700000|2022-03-11 10:15:00|80.89|79.49|80.88|79.48|81.07|79.67|80.79|79.39|107
1646994000000|2022-03-11 10:20:00|80.89|79.49|80.94|79.54|80.94|79.54|80.81|79.41|80
1646994300000|2022-03-11 10:25:00|80.95|79.55|80.97|79.57|81.01|79.61|80.9|79.5|75
1646994600000|2022-03-11 10:30:00|80.98|79.58|80.95|79.55|80.99|79.59|80.9|79.5|57
1646994900000|2022-03-11 10:35:00|80.96|79.56|80.86|79.46|80.96|79.56|80.84|79.44|51
1646995200000|2022-03-11 10:40:00|80.87|79.47|80.9|79.5|80.95|79.55|80.84|79.44|63
1646995500000|2022-03-11 10:45:00|80.89|79.49|80.97|79.57|80.98|79.58|80.86|79.46|56
1646995800000|2022-03-11 10:50:00|80.98|79.58|80.9|79.5|80.98|79.58|80.88|79.48|61
1646996100000|2022-03-11 10:55:00|80.89|79.49|80.91|79.51|80.98|79.58|80.88|79.48|59
1646996400000|2022-03-11 11:00:00|80.87|79.47|80.74|79.34|80.9|79.5|80.66|79.26|89
1646996700000|2022-03-11 11:05:00|80.73|79.33|80.76|79.36|80.77|79.37|80.68|79.28|63
1646997000000|2022-03-11 11:10:00|80.77|79.37|80.67|79.27|80.82|79.42|80.65|79.25|68
1646997300000|2022-03-11 11:15:00|80.68|79.28|80.5|79.1|80.72|79.32|80.49|79.09|75
1646997600000|2022-03-11 11:20:00|80.49|79.09|81.1|79.7|81.33|79.93|80.3|78.9|162
1646997900000|2022-03-11 11:25:00|81.06|79.66|80.96|79.56|81.27|79.87|80.84|79.44|265
1646998200000|2022-03-11 11:30:00|80.97|79.57|81.56|80.16|81.61|80.21|80.94|79.54|182
1646998500000|2022-03-11 11:35:00|81.57|80.17|81.82|80.42|81.96|80.56|81.46|80.06|206
1646998800000|2022-03-11 11:40:00|81.81|80.41|82.14|80.74|82.38|80.98|81.74|80.34|196
1646999100000|2022-03-11 11:45:00|82.16|80.76|82.45|81.05|82.55|81.15|81.86|80.46|261
1646999400000|2022-03-11 11:50:00|82.46|81.06|81.7|80.3|82.49|81.09|81.55|80.15|269
1646999700000|2022-03-11 11:55:00|81.72|80.32|81.96|80.56|82.07|80.67|81.66|80.26|186
1647000000000|2022-03-11 12:00:00|81.95|80.55|82.1|80.7|82.27|80.87|81.87|80.47|131
1647000300000|2022-03-11 12:05:00|82.09|80.69|82.29|80.89|82.3|80.9|81.87|80.47|133
1647000600000|2022-03-11 12:10:00|82.28|80.88|82.16|80.76|82.4|81|82.12|80.72|176
1647000900000|2022-03-11 12:15:00|82.15|80.75|82.15|80.75|82.19|80.79|82.05|80.65|142
1647001200000|2022-03-11 12:20:00|82.16|80.76|82.07|80.67|82.17|80.77|81.93|80.53|109
1647001500000|2022-03-11 12:25:00|82.08|80.68|82.09|80.69|82.12|80.72|81.89|80.49|139
1647001800000|2022-03-11 12:30:00|82.08|80.68|82.39|80.99|82.57|81.17|82.08|80.68|163
1647002100000|2022-03-11 12:35:00|82.38|80.98|82.54|81.14|82.57|81.17|82.15|80.75|159
1647002400000|2022-03-11 12:40:00|82.53|81.13|82.43|81.03|82.54|81.14|82.42|81.02|93
1647002700000|2022-03-11 12:45:00|82.42|81.02|82|80.6|82.42|81.02|81.96|80.56|123
1647003000000|2022-03-11 12:50:00|82.01|80.61|81.96|80.56|82.08|80.68|81.91|80.51|119
1647003300000|2022-03-11 12:55:00|81.97|80.57|82.06|80.66|82.08|80.68|81.84|80.44|118
1647003600000|2022-03-11 13:00:00|82.07|80.67|81.89|80.49|82.15|80.75|81.86|80.46|115
1647003900000|2022-03-11 13:05:00|81.9|80.5|81.99|80.59|82.02|80.62|81.87|80.47|73
1647004200000|2022-03-11 13:10:00|82|80.6|81.62|80.22|82.01|80.61|81.54|80.14|157
1647004500000|2022-03-11 13:15:00|81.59|80.19|81.54|80.14|81.75|80.35|81.37|79.97|194
1647004800000|2022-03-11 13:20:00|81.55|80.15|81.82|80.42|81.9|80.5|81.46|80.06|241
1647005100000|2022-03-11 13:25:00|81.81|80.41|81.77|80.37|81.82|80.42|81.67|80.27|118
1647005400000|2022-03-11 13:30:00|81.78|80.38|81.47|80.07|81.82|80.42|81.45|80.05|157
1647005700000|2022-03-11 13:35:00|81.46|80.06|81.46|80.06|81.5|80.1|81.37|79.97|107
1647006000000|2022-03-11 13:40:00|81.47|80.07|81.31|79.91|81.55|80.15|81.25|79.85|114
1647006300000|2022-03-11 13:45:00|81.32|79.92|81.34|79.94|81.49|80.09|81.16|79.76|168
1647006600000|2022-03-11 13:50:00|81.31|79.91|81.47|80.07|81.54|80.14|81.25|79.85|118
1647006900000|2022-03-11 13:55:00|81.45|80.05|81.45|80.05|81.52|80.12|81.34|79.94|121
1647007200000|2022-03-11 14:00:00|81.46|80.06|81.26|79.86|81.48|80.08|81.25|79.85|140
1647007500000|2022-03-11 14:05:00|81.28|79.88|81.4|80|81.48|80.08|81.26|79.86|92
1647007800000|2022-03-11 14:10:00|81.38|79.98|81.38|79.98|81.42|80.02|81.26|79.86|97
1647008100000|2022-03-11 14:15:00|81.39|79.99|81.27|79.87|81.41|80.01|81.25|79.85|110
1647008400000|2022-03-11 14:20:00|81.28|79.88|81.33|79.93|81.39|79.99|81.25|79.85|82
1647008700000|2022-03-11 14:25:00|81.34|79.94|81.38|79.98|81.59|80.19|81.29|79.89|180
1647009000000|2022-03-11 14:30:00|81.39|79.99|81.51|80.11|81.62|80.22|81.37|79.97|161
1647009300000|2022-03-11 14:35:00|81.5|80.1|81.34|79.94|81.58|80.18|81.34|79.94|173
1647009600000|2022-03-11 14:40:00|81.33|79.93|81.14|79.74|81.35|79.95|80.88|79.48|186
1647009900000|2022-03-11 14:45:00|81.15|79.75|81.18|79.78|81.23|79.83|81.07|79.67|129
1647010200000|2022-03-11 14:50:00|81.17|79.77|80.78|79.38|81.32|79.92|80.77|79.37|148
1647010500000|2022-03-11 14:55:00|80.82|79.42|80.96|79.56|80.99|79.59|80.82|79.42|94
1647010800000|2022-03-11 15:00:00|80.95|79.55|80.62|79.22|80.95|79.55|80.57|79.17|202
1647011100000|2022-03-11 15:05:00|80.6|79.2|80.4|79|80.69|79.29|80.37|78.97|190
1647011400000|2022-03-11 15:10:00|80.41|79.01|80.56|79.16|80.58|79.18|80.39|78.99|167
1647011700000|2022-03-11 15:15:00|80.55|79.15|80.15|78.75|80.57|79.17|80.13|78.73|174
1647012000000|2022-03-11 15:20:00|80.14|78.74|80.45|79.05|80.56|79.16|80.09|78.69|167
1647012300000|2022-03-11 15:25:00|80.46|79.06|80.6|79.2|80.68|79.28|80.45|79.05|150
1647012600000|2022-03-11 15:30:00|80.59|79.19|80.43|79.03|80.6|79.2|80.33|78.93|128
1647012900000|2022-03-11 15:35:00|80.42|79.02|80.66|79.26|80.66|79.26|80.35|78.95|178
1647013200000|2022-03-11 15:40:00|80.65|79.25|80.64|79.24|80.83|79.43|80.55|79.15|156
1647013500000|2022-03-11 15:45:00|80.63|79.23|80.53|79.13|80.77|79.37|80.45|79.05|151
1647013800000|2022-03-11 15:50:00|80.51|79.11|80.44|79.04|80.72|79.32|80.41|79.01|142
1647014100000|2022-03-11 15:55:00|80.41|79.01|80.43|79.03|80.56|79.16|80.22|78.82|200
1647014400000|2022-03-11 16:00:00|80.45|79.05|80.19|78.79|80.46|79.06|80.18|78.78|171
1647014700000|2022-03-11 16:05:00|80.2|78.8|79.92|78.52|80.26|78.86|79.77|78.37|201
1647015000000|2022-03-11 16:10:00|79.93|78.53|80|78.6|80.06|78.66|79.77|78.37|148
1647015300000|2022-03-11 16:15:00|79.99|78.59|79.75|78.35|79.99|78.59|79.68|78.28|159
1647015600000|2022-03-11 16:20:00|79.71|78.31|79.76|78.36|79.87|78.47|79.68|78.28|137
1647015900000|2022-03-11 16:25:00|79.74|78.34|79.65|78.25|79.77|78.37|79.65|78.25|111
1647016200000|2022-03-11 16:30:00|79.64|78.24|79.47|78.07|79.87|78.47|79.47|78.07|149
1647016500000|2022-03-11 16:35:00|79.49|78.09|79.49|78.09|79.62|78.22|79.32|77.92|185
1647016800000|2022-03-11 16:40:00|79.5|78.1|79.48|78.08|79.52|78.12|79.34|77.94|154
1647017100000|2022-03-11 16:45:00|79.51|78.11|79.42|78.02|79.58|78.18|79.38|77.98|104
1647017400000|2022-03-11 16:50:00|79.41|78.01|79.47|78.07|79.55|78.15|79.38|77.98|92
1647017700000|2022-03-11 16:55:00|79.49|78.09|79.49|78.09|79.56|78.16|79.46|78.06|114
1647018000000|2022-03-11 17:00:00|79.5|78.1|79.5|78.1|79.52|78.12|79.36|77.96|146
1647018300000|2022-03-11 17:05:00|79.51|78.11|79.42|78.02|79.54|78.14|79.37|77.97|104
1647018600000|2022-03-11 17:10:00|79.43|78.03|79.35|77.95|79.54|78.14|79.33|77.93|116
1647018900000|2022-03-11 17:15:00|79.36|77.96|79.4|78|79.4|78|79.18|77.78|141
1647019200000|2022-03-11 17:20:00|79.39|77.99|79.43|78.03|79.53|78.13|79.37|77.97|119
1647019500000|2022-03-11 17:25:00|79.44|78.04|79.37|77.97|79.45|78.05|79.36|77.96|61
1647019800000|2022-03-11 17:30:00|79.39|77.99|79.55|78.15|79.56|78.16|79.39|77.99|73
1647020100000|2022-03-11 17:35:00|79.56|78.16|79.48|78.08|79.58|78.18|79.47|78.07|98
1647020400000|2022-03-11 17:40:00|79.5|78.1|79.61|78.21|79.61|78.21|79.48|78.08|80
1647020700000|2022-03-11 17:45:00|79.62|78.22|79.6|78.2|79.67|78.27|79.58|78.18|101
1647021000000|2022-03-11 17:50:00|79.61|78.21|79.59|78.19|79.65|78.25|79.58|78.18|98
1647021300000|2022-03-11 17:55:00|79.61|78.21|79.59|78.19|79.62|78.22|79.56|78.16|61
1647021600000|2022-03-11 18:00:00|79.58|78.18|79.45|78.05|79.64|78.24|79.37|77.97|91
1647021900000|2022-03-11 18:05:00|79.46|78.06|79.55|78.15|79.65|78.25|79.44|78.04|121
1647022200000|2022-03-11 18:10:00|79.56|78.16|79.63|78.23|79.67|78.27|79.56|78.16|73
1647022500000|2022-03-11 18:15:00|79.64|78.24|79.62|78.22|79.68|78.28|79.58|78.18|96
1647022800000|2022-03-11 18:20:00|79.63|78.23|79.84|78.44|79.86|78.46|79.58|78.18|100
1647023100000|2022-03-11 18:25:00|79.85|78.45|79.77|78.37|79.87|78.47|79.75|78.35|80
1647023400000|2022-03-11 18:30:00|79.79|78.39|79.73|78.33|79.8|78.4|79.65|78.25|80
1647023700000|2022-03-11 18:35:00|79.72|78.32|79.62|78.22|79.78|78.38|79.58|78.18|87
1647024000000|2022-03-11 18:40:00|79.63|78.23|79.6|78.2|79.65|78.25|79.54|78.14|88
1647024300000|2022-03-11 18:45:00|79.62|78.22|79.66|78.26|79.66|78.26|79.61|78.21|60
1647024600000|2022-03-11 18:50:00|79.67|78.27|79.49|78.09|79.68|78.28|79.45|78.05|91
1647024900000|2022-03-11 18:55:00|79.47|78.07|79.36|77.96|79.55|78.15|79.33|77.93|101
1647025200000|2022-03-11 19:00:00|79.35|77.95|79.44|78.04|79.48|78.08|79.33|77.93|79
1647025500000|2022-03-11 19:05:00|79.43|78.03|79.56|78.16|79.56|78.16|79.33|77.93|87
1647025800000|2022-03-11 19:10:00|79.55|78.15|79.71|78.31|79.71|78.31|79.48|78.08|99
1647026100000|2022-03-11 19:15:00|79.7|78.3|79.77|78.37|79.84|78.44|79.7|78.3|82
1647026400000|2022-03-11 19:20:00|79.76|78.36|79.83|78.43|79.84|78.44|79.76|78.36|60
1647026700000|2022-03-11 19:25:00|79.82|78.42|79.83|78.43|79.88|78.48|79.76|78.36|118
1647027000000|2022-03-11 19:30:00|79.82|78.42|79.73|78.33|79.86|78.46|79.73|78.33|79
1647027300000|2022-03-11 19:35:00|79.72|78.32|79.86|78.46|79.94|78.54|79.72|78.32|48
1647027600000|2022-03-11 19:40:00|79.85|78.45|79.65|78.25|79.85|78.45|79.64|78.24|41
1647027900000|2022-03-11 19:45:00|79.66|78.26|79.74|78.34|79.75|78.35|79.65|78.25|69
1647028200000|2022-03-11 19:50:00|79.73|78.33|79.69|78.29|79.75|78.35|79.66|78.26|82
1647028500000|2022-03-11 19:55:00|79.68|78.28|79.72|78.32|79.75|78.35|79.67|78.27|69
1647028800000|2022-03-11 20:00:00|79.73|78.33|79.58|78.18|79.75|78.35|79.55|78.15|99
1647029100000|2022-03-11 20:05:00|79.6|78.2|79.66|78.26|79.66|78.26|79.57|78.17|80
1647029400000|2022-03-11 20:10:00|79.65|78.25|79.76|78.36|79.93|78.53|79.65|78.25|111
1647029700000|2022-03-11 20:15:00|79.75|78.35|79.92|78.52|79.94|78.54|79.67|78.27|116
1647030000000|2022-03-11 20:20:00|79.9|78.5|79.85|78.45|79.94|78.54|79.82|78.42|93
1647030300000|2022-03-11 20:25:00|79.86|78.46|79.73|78.33|79.87|78.47|79.66|78.26|91
1647030600000|2022-03-11 20:30:00|79.69|78.29|79.74|78.34|79.75|78.35|79.64|78.24|69
1647030900000|2022-03-11 20:35:00|79.76|78.36|79.85|78.45|79.99|78.59|79.75|78.35|90
1647031200000|2022-03-11 20:40:00|79.86|78.46|79.77|78.37|79.86|78.46|79.76|78.36|79
1647031500000|2022-03-11 20:45:00|79.78|78.38|79.45|78.05|79.84|78.44|79.41|78.01|188
1647031800000|2022-03-11 20:50:00|79.43|78.03|79.04|77.64|79.44|78.04|78.96|77.56|179
1647032100000|2022-03-11 20:55:00|79.03|77.63|79.05|77.65|79.23|77.83|79.02|77.62|108
1647032400000|2022-03-11 21:00:00|79.06|77.66|79.46|78.06|79.66|78.26|79.06|77.66|184
1647032700000|2022-03-11 21:05:00|79.47|78.07|79.83|78.43|79.83|78.43|79.46|78.06|112
1647033000000|2022-03-11 21:10:00|79.84|78.44|79.96|78.56|79.97|78.57|79.8|78.4|77
1647033300000|2022-03-11 21:15:00|79.95|78.55|79.98|78.58|80.07|78.67|79.95|78.55|68
1647033600000|2022-03-11 21:20:00|79.97|78.57|80.54|79.14|80.57|79.17|79.95|78.55|99
1647033900000|2022-03-11 21:25:00|80.55|79.15|80.29|78.89|80.55|79.15|80.29|78.89|121
1647034200000|2022-03-11 21:30:00|80.28|78.88|80.3|78.9|80.43|79.03|80.14|78.74|95
1647034500000|2022-03-11 21:35:00|80.31|78.91|80.28|78.88|80.36|78.96|80.25|78.85|102
1647034800000|2022-03-11 21:40:00|80.27|78.87|80.13|78.73|80.27|78.87|80.04|78.64|82
1647035100000|2022-03-11 21:45:00|80.12|78.72|80.24|78.84|80.24|78.84|80.07|78.67|42
1647035400000|2022-03-11 21:50:00|80.25|78.85|80.06|78.66|80.25|78.85|80.04|78.64|84
1647035700000|2022-03-11 21:55:00|80.05|78.65|80.14|78.74|80.17|78.77|80.03|78.63|52
1647072000000|2022-03-12 08:00:00|80.43|79.03|80.43|79.03|80.49|79.09|80.43|79.03|54
1647072300000|2022-03-12 08:05:00|80.44|79.04|80.15|78.75|80.44|79.04|80.15|78.75|55
1647072600000|2022-03-12 08:10:00|80.16|78.76|80.04|78.64|80.17|78.77|79.99|78.59|46
1647072900000|2022-03-12 08:15:00|80.05|78.65|79.85|78.45|80.06|78.66|79.84|78.44|44
1647073200000|2022-03-12 08:20:00|79.86|78.46|79.78|78.38|79.93|78.53|79.78|78.38|42
1647073500000|2022-03-12 08:25:00|79.79|78.39|79.94|78.54|79.99|78.59|79.78|78.38|34
1647073800000|2022-03-12 08:30:00|79.95|78.55|79.88|78.48|79.99|78.59|79.77|78.37|66
1647074100000|2022-03-12 08:35:00|79.89|78.49|79.94|78.54|79.97|78.57|79.87|78.47|55
1647074400000|2022-03-12 08:40:00|79.95|78.55|80.15|78.75|80.15|78.75|79.93|78.53|62
1647074700000|2022-03-12 08:45:00|80.14|78.74|79.98|78.58|80.15|78.75|79.96|78.56|68
1647075000000|2022-03-12 08:50:00|79.99|78.59|80.09|78.69|80.09|78.69|79.96|78.56|49
1647075300000|2022-03-12 08:55:00|80.08|78.68|80.06|78.66|80.09|78.69|80.05|78.65|45
1647075600000|2022-03-12 09:00:00|80.05|78.65|80.08|78.68|80.09|78.69|79.96|78.56|50
1647075900000|2022-03-12 09:05:00|80.09|78.69|80.09|78.69|80.14|78.74|79.99|78.59|53
1647076200000|2022-03-12 09:10:00|80.08|78.68|80.09|78.69|80.15|78.75|80.07|78.67|39
1647076500000|2022-03-12 09:15:00|80.08|78.68|80.07|78.67|80.09|78.69|80.06|78.66|24
1647076800000|2022-03-12 09:20:00|80.06|78.66|79.98|78.58|80.08|78.68|79.98|78.58|43
1647077100000|2022-03-12 09:25:00|79.97|78.57|80.15|78.75|80.16|78.76|79.94|78.54|45
1647077400000|2022-03-12 09:30:00|80.14|78.74|80.38|78.98|80.39|78.99|80.13|78.73|74
1647077700000|2022-03-12 09:35:00|80.39|78.99|80.27|78.87|80.39|78.99|80.27|78.87|53
1647078000000|2022-03-12 09:40:00|80.26|78.86|80.28|78.88|80.29|78.89|80.23|78.83|33
1647078300000|2022-03-12 09:45:00|80.29|78.89|80.26|78.86|80.3|78.9|80.25|78.85|21
1647078600000|2022-03-12 09:50:00|80.24|78.84|80.28|78.88|80.28|78.88|80.13|78.73|51
1647078900000|2022-03-12 09:55:00|80.27|78.87|80.34|78.94|80.37|78.97|80.27|78.87|47
1647079200000|2022-03-12 10:00:00|80.35|78.95|80.25|78.85|80.43|79.03|80.25|78.85|54
1647079500000|2022-03-12 10:05:00|80.26|78.86|80.16|78.76|80.26|78.86|80.15|78.75|36
1647079800000|2022-03-12 10:10:00|80.17|78.77|80.23|78.83|80.24|78.84|80.14|78.74|22
1647080100000|2022-03-12 10:15:00|80.24|78.84|80.19|78.79|80.24|78.84|80.16|78.76|33
1647080400000|2022-03-12 10:20:00|80.2|78.8|80.28|78.88|80.3|78.9|80.17|78.77|17
1647080700000|2022-03-12 10:25:00|80.27|78.87|80.29|78.89|80.3|78.9|80.26|78.86|45
1647081000000|2022-03-12 10:30:00|80.3|78.9|80.29|78.89|80.34|78.94|80.27|78.87|37
1647081300000|2022-03-12 10:35:00|80.28|78.88|80.29|78.89|80.3|78.9|80.19|78.79|31
1647081600000|2022-03-12 10:40:00|80.3|78.9|80.24|78.84|80.43|79.03|80.24|78.84|59
1647081900000|2022-03-12 10:45:00|80.23|78.83|80.23|78.83|80.25|78.85|80.15|78.75|34
1647082200000|2022-03-12 10:50:00|80.24|78.84|80.19|78.79|80.27|78.87|80.18|78.78|44
1647082500000|2022-03-12 10:55:00|80.2|78.8|80.34|78.94|80.38|78.98|80.2|78.8|35
1647082800000|2022-03-12 11:00:00|80.33|78.93|80.3|78.9|80.37|78.97|80.28|78.88|35
1647083100000|2022-03-12 11:05:00|80.31|78.91|80.34|78.94|80.36|78.96|80.27|78.87|36
1647083400000|2022-03-12 11:10:00|80.33|78.93|80.29|78.89|80.33|78.93|80.27|78.87|49
1647083700000|2022-03-12 11:15:00|80.28|78.88|80.29|78.89|80.3|78.9|80.24|78.84|41
1647084000000|2022-03-12 11:20:00|80.31|78.91|80.35|78.95|80.39|78.99|80.31|78.91|62
1647084300000|2022-03-12 11:25:00|80.36|78.96|80.26|78.86|80.38|78.98|80.26|78.86|27
1647084600000|2022-03-12 11:30:00|80.27|78.87|80.29|78.89|80.29|78.89|80.27|78.87|51
1647084900000|2022-03-12 11:35:00|80.28|78.88|80.08|78.68|80.29|78.89|80.07|78.67|36
1647085200000|2022-03-12 11:40:00|80.09|78.69|80.03|78.63|80.15|78.75|79.98|78.58|37
1647085500000|2022-03-12 11:45:00|80.04|78.64|79.97|78.57|80.13|78.73|79.88|78.48|92
1647085800000|2022-03-12 11:50:00|79.98|78.58|80.07|78.67|80.08|78.68|79.94|78.54|60
1647086100000|2022-03-12 11:55:00|80.08|78.68|79.98|78.58|80.08|78.68|79.96|78.56|78
1647086400000|2022-03-12 12:00:00|79.97|78.57|79.85|78.45|80.05|78.65|79.79|78.39|71
1647086700000|2022-03-12 12:05:00|79.86|78.46|79.78|78.38|79.89|78.49|79.78|78.38|45
1647087000000|2022-03-12 12:10:00|79.79|78.39|79.83|78.43|79.83|78.43|79.67|78.27|25
1647087300000|2022-03-12 12:15:00|79.84|78.44|80.05|78.65|80.05|78.65|79.73|78.33|51
1647087600000|2022-03-12 12:20:00|80.03|78.63|80.08|78.68|80.14|78.74|79.99|78.59|59
1647087900000|2022-03-12 12:25:00|80.09|78.69|80.06|78.66|80.13|78.73|80.05|78.65|45
1647088200000|2022-03-12 12:30:00|80.05|78.65|80.13|78.73|80.13|78.73|80.03|78.63|49
1647088500000|2022-03-12 12:35:00|80.14|78.74|80.14|78.74|80.14|78.74|80.07|78.67|39
1647088800000|2022-03-12 12:40:00|80.15|78.75|80.09|78.69|80.17|78.77|80.09|78.69|38
1647089100000|2022-03-12 12:45:00|80.11|78.71|80.27|78.87|80.35|78.95|80.11|78.71|76
1647089400000|2022-03-12 12:50:00|80.26|78.86|80.25|78.85|80.27|78.87|80.08|78.68|58
1647089700000|2022-03-12 12:55:00|80.26|78.86|80.24|78.84|80.28|78.88|80.2|78.8|33
1647090000000|2022-03-12 13:00:00|80.25|78.85|80.24|78.84|80.26|78.86|80.16|78.76|24
1647090300000|2022-03-12 13:05:00|80.25|78.85|80.27|78.87|80.34|78.94|80.22|78.82|67
1647090600000|2022-03-12 13:10:00|80.28|78.88|80.28|78.88|80.29|78.89|80.25|78.85|35
1647090900000|2022-03-12 13:15:00|80.29|78.89|80.35|78.95|80.35|78.95|80.29|78.89|9
1647091200000|2022-03-12 13:20:00|80.34|78.94|80.24|78.84|80.36|78.96|80.23|78.83|60
1647091500000|2022-03-12 13:25:00|80.25|78.85|80.24|78.84|80.27|78.87|80.23|78.83|32
1647091800000|2022-03-12 13:30:00|80.23|78.83|80.07|78.67|80.24|78.84|80.06|78.66|42
1647092100000|2022-03-12 13:35:00|80.08|78.68|80.19|78.79|80.21|78.81|80.08|78.68|45
1647092400000|2022-03-12 13:40:00|80.2|78.8|80.04|78.64|80.2|78.8|79.98|78.58|63
1647092700000|2022-03-12 13:45:00|80.03|78.63|79.97|78.57|80.08|78.68|79.96|78.56|63
1647093000000|2022-03-12 13:50:00|79.98|78.58|79.93|78.53|79.98|78.58|79.88|78.48|53
1647093300000|2022-03-12 13:55:00|79.94|78.54|79.96|78.56|79.97|78.57|79.87|78.47|34
1647093600000|2022-03-12 14:00:00|79.97|78.57|80.17|78.77|80.17|78.77|79.83|78.43|102
1647093900000|2022-03-12 14:05:00|80.16|78.76|79.94|78.54|80.18|78.78|79.94|78.54|50
1647094200000|2022-03-12 14:10:00|79.96|78.56|80.02|78.62|80.03|78.63|79.93|78.53|64
1647094500000|2022-03-12 14:15:00|80.03|78.63|80.15|78.75|80.18|78.78|80.03|78.63|52
1647094800000|2022-03-12 14:20:00|80.16|78.76|80.23|78.83|80.26|78.86|80.15|78.75|43
1647095100000|2022-03-12 14:25:00|80.24|78.84|80.24|78.84|80.25|78.85|80.19|78.79|23
1647095400000|2022-03-12 14:30:00|80.23|78.83|80.03|78.63|80.24|78.84|80.03|78.63|76
1647095700000|2022-03-12 14:35:00|80.02|78.62|79.83|78.43|80.02|78.62|79.55|78.15|131
1647096000000|2022-03-12 14:40:00|79.82|78.42|79.83|78.43|79.84|78.44|79.74|78.34|39
1647096300000|2022-03-12 14:45:00|79.84|78.44|79.83|78.43|79.94|78.54|79.78|78.38|65
1647096600000|2022-03-12 14:50:00|79.84|78.44|79.88|78.48|79.88|78.48|79.74|78.34|68
1647096900000|2022-03-12 14:55:00|79.89|78.49|79.97|78.57|79.98|78.58|79.88|78.48|36
1647097200000|2022-03-12 15:00:00|79.98|78.58|79.93|78.53|80|78.6|79.87|78.47|25
1647097500000|2022-03-12 15:05:00|79.97|78.57|79.95|78.55|79.98|78.58|79.93|78.53|22
1647097800000|2022-03-12 15:10:00|79.96|78.56|79.93|78.53|79.97|78.57|79.86|78.46|36
1647098100000|2022-03-12 15:15:00|79.94|78.54|79.89|78.49|79.94|78.54|79.87|78.47|37
1647098400000|2022-03-12 15:20:00|79.88|78.48|79.95|78.55|79.95|78.55|79.87|78.47|41
1647098700000|2022-03-12 15:25:00|79.94|78.54|79.99|78.59|80.04|78.64|79.94|78.54|29
1647099000000|2022-03-12 15:30:00|79.98|78.58|80.03|78.63|80.03|78.63|79.98|78.58|19
1647099300000|2022-03-12 15:35:00|80.04|78.64|79.94|78.54|80.05|78.65|79.93|78.53|32
1647099600000|2022-03-12 15:40:00|79.95|78.55|80.25|78.85|80.27|78.87|79.94|78.54|68
1647099900000|2022-03-12 15:45:00|80.26|78.86|80.29|78.89|80.34|78.94|80.26|78.86|41
1647100200000|2022-03-12 15:50:00|80.3|78.9|80.23|78.83|80.3|78.9|80.23|78.83|58
1647100500000|2022-03-12 15:55:00|80.24|78.84|80.07|78.67|80.24|78.84|80.07|78.67|51
1647100800000|2022-03-12 16:00:00|80.06|78.66|79.94|78.54|80.08|78.68|79.92|78.52|95
1647101100000|2022-03-12 16:05:00|79.93|78.53|80.15|78.75|80.16|78.76|79.93|78.53|45
1647101400000|2022-03-12 16:10:00|80.16|78.76|80.27|78.87|80.33|78.93|80.13|78.73|65
1647101700000|2022-03-12 16:15:00|80.28|78.88|80.28|78.88|80.36|78.96|80.27|78.87|77
1647102000000|2022-03-12 16:20:00|80.27|78.87|80.24|78.84|80.27|78.87|80.18|78.78|59
1647102300000|2022-03-12 16:25:00|80.23|78.83|80.31|78.91|80.32|78.92|80.23|78.83|60
1647102600000|2022-03-12 16:30:00|80.32|78.92|80.26|78.86|80.34|78.94|80.16|78.76|61
1647102900000|2022-03-12 16:35:00|80.25|78.85|80.28|78.88|80.28|78.88|80.23|78.83|30
1647103200000|2022-03-12 16:40:00|80.27|78.87|80.25|78.85|80.27|78.87|80.23|78.83|36
1647103500000|2022-03-12 16:45:00|80.27|78.87|80.37|78.97|80.43|79.03|80.26|78.86|47
1647103800000|2022-03-12 16:50:00|80.36|78.96|80.33|78.93|80.38|78.98|80.33|78.93|15
1647104100000|2022-03-12 16:55:00|80.34|78.94|80.26|78.86|80.34|78.94|80.18|78.78|46
1647104400000|2022-03-12 17:00:00|80.25|78.85|80.54|79.14|80.58|79.18|80.23|78.83|84
1647104700000|2022-03-12 17:05:00|80.57|79.17|80.57|79.17|80.64|79.24|80.46|79.06|107
1647105000000|2022-03-12 17:10:00|80.56|79.16|80.58|79.18|80.64|79.24|80.48|79.08|82
1647105300000|2022-03-12 17:15:00|80.59|79.19|80.77|79.37|80.81|79.41|80.58|79.18|48
1647105600000|2022-03-12 17:20:00|80.78|79.38|80.53|79.13|80.78|79.38|80.47|79.07|48
1647105900000|2022-03-12 17:25:00|80.52|79.12|80.49|79.09|80.57|79.17|80.47|79.07|52
1647106200000|2022-03-12 17:30:00|80.48|79.08|80.38|78.98|80.48|79.08|80.37|78.97|31
1647106500000|2022-03-12 17:35:00|80.36|78.96|80.38|78.98|80.39|78.99|80.36|78.96|15
1647106800000|2022-03-12 17:40:00|80.39|78.99|80.39|78.99|80.39|78.99|80.38|78.98|13
1647107100000|2022-03-12 17:45:00|80.4|79|80.4|79|80.5|79.1|80.4|79|30
1647107400000|2022-03-12 17:50:00|80.39|78.99|80.44|79.04|80.44|79.04|80.38|78.98|17
1647107700000|2022-03-12 17:55:00|80.45|79.05|80.4|79|80.46|79.06|80.38|78.98|25
1647108000000|2022-03-12 18:00:00|80.39|78.99|80.44|79.04|80.46|79.06|80.37|78.97|40
1647108300000|2022-03-12 18:05:00|80.45|79.05|80.43|79.03|80.45|79.05|80.42|79.02|31
1647108600000|2022-03-12 18:10:00|80.44|79.04|80.5|79.1|80.5|79.1|80.43|79.03|25
1647108900000|2022-03-12 18:15:00|80.49|79.09|80.38|78.98|80.51|79.11|80.38|78.98|22
1647109200000|2022-03-12 18:20:00|80.37|78.97|80.26|78.86|80.37|78.97|80.17|78.77|53
1647109500000|2022-03-12 18:25:00|80.25|78.85|80.35|78.95|80.35|78.95|80.25|78.85|41
1647109800000|2022-03-12 18:30:00|80.34|78.94|80.37|78.97|80.37|78.97|80.29|78.89|18
1647110100000|2022-03-12 18:35:00|80.36|78.96|80.37|78.97|80.39|78.99|80.31|78.91|33
1647110400000|2022-03-12 18:40:00|80.38|78.98|80.26|78.86|80.38|78.98|80.26|78.86|50
1647110700000|2022-03-12 18:45:00|80.25|78.85|80.33|78.93|80.33|78.93|80.17|78.77|66
1647111000000|2022-03-12 18:50:00|80.32|78.92|80.37|78.97|80.37|78.97|80.32|78.92|24
1647111300000|2022-03-12 18:55:00|80.38|78.98|80.29|78.89|80.39|78.99|80.26|78.86|43
1647111600000|2022-03-12 19:00:00|80.28|78.88|80.06|78.66|80.28|78.88|80|78.6|93
1647111900000|2022-03-12 19:05:00|80.04|78.64|80.09|78.69|80.1|78.7|80.04|78.64|22
1647112200000|2022-03-12 19:10:00|80.1|78.7|80.2|78.8|80.24|78.84|80.08|78.68|37
1647112500000|2022-03-12 19:15:00|80.19|78.79|80.07|78.67|80.2|78.8|79.98|78.58|60
1647112800000|2022-03-12 19:20:00|80.08|78.68|80.07|78.67|80.09|78.69|80.04|78.64|24
1647113100000|2022-03-12 19:25:00|80.06|78.66|80.14|78.74|80.14|78.74|80.06|78.66|12
1647113400000|2022-03-12 19:30:00|80.13|78.73|80.06|78.66|80.13|78.73|80.02|78.62|29
1647113700000|2022-03-12 19:35:00|80.05|78.65|80.03|78.63|80.08|78.68|80.03|78.63|27
1647114000000|2022-03-12 19:40:00|80.04|78.64|80.07|78.67|80.12|78.72|79.97|78.57|54
1647114300000|2022-03-12 19:45:00|80.06|78.66|80.02|78.62|80.11|78.71|80.01|78.61|29
1647114600000|2022-03-12 19:50:00|80.03|78.63|80.18|78.78|80.19|78.79|80.03|78.63|38
1647114900000|2022-03-12 19:55:00|80.17|78.77|80.15|78.75|80.25|78.85|80.15|78.75|33
1647115200000|2022-03-12 20:00:00|80.14|78.74|80.1|78.7|80.17|78.77|80.06|78.66|30
1647115500000|2022-03-12 20:05:00|80.09|78.69|80.18|78.78|80.18|78.78|80.09|78.69|19
1647115800000|2022-03-12 20:10:00|80.22|78.82|80.19|78.79|80.24|78.84|80.18|78.78|26
1647116100000|2022-03-12 20:15:00|80.18|78.78|80.24|78.84|80.25|78.85|80.18|78.78|24
1647116400000|2022-03-12 20:20:00|80.25|78.85|80.31|78.91|80.33|78.93|80.23|78.83|31
1647116700000|2022-03-12 20:25:00|80.3|78.9|80.39|78.99|80.41|79.01|80.19|78.79|52
1647117000000|2022-03-12 20:30:00|80.4|79|80.34|78.94|80.44|79.04|80.34|78.94|26
1647117300000|2022-03-12 20:35:00|80.35|78.95|80.42|79.02|80.43|79.03|80.34|78.94|27
1647117600000|2022-03-12 20:40:00|80.44|79.04|80.38|78.98|80.44|79.04|80.37|78.97|31
1647117900000|2022-03-12 20:45:00|80.37|78.97|80.29|78.89|80.44|79.04|80.29|78.89|45
1647118200000|2022-03-12 20:50:00|80.28|78.88|80.26|78.86|80.29|78.89|80.2|78.8|22
1647118500000|2022-03-12 20:55:00|80.27|78.87|80.25|78.85|80.29|78.89|80.22|78.82|45
1647118800000|2022-03-12 21:00:00|80.26|78.86|80.36|78.96|80.37|78.97|80.25|78.85|48
1647119100000|2022-03-12 21:05:00|80.35|78.95|80.37|78.97|80.46|79.06|80.35|78.95|55
1647119400000|2022-03-12 21:10:00|80.38|78.98|80.28|78.88|80.38|78.98|80.27|78.87|33
1647119700000|2022-03-12 21:15:00|80.27|78.87|80.28|78.88|80.37|78.97|80.27|78.87|55
1647120000000|2022-03-12 21:20:00|80.27|78.87|80.2|78.8|80.27|78.87|80.2|78.8|13
1647120300000|2022-03-12 21:25:00|80.21|78.81|80.19|78.79|80.21|78.81|80.19|78.79|4
1647120600000|2022-03-12 21:30:00|80.2|78.8|80.21|78.81|80.21|78.81|80.19|78.79|8
1647120900000|2022-03-12 21:35:00|80.2|78.8|80.15|78.75|80.21|78.81|80.15|78.75|11
1647121200000|2022-03-12 21:40:00|80.16|78.76|80.14|78.74|80.16|78.76|80.09|78.69|22
1647121500000|2022-03-12 21:45:00|80.15|78.75|80.15|78.75|80.18|78.78|80.14|78.74|15
1647121800000|2022-03-12 21:50:00|80.14|78.74|80.04|78.64|80.15|78.75|80.04|78.64|37
1647122100000|2022-03-12 21:55:00|80.03|78.63|80.05|78.65|80.07|78.67|79.98|78.58|45
1647122400000|2022-03-12 22:00:00|80.04|78.64|80.01|78.61|80.08|78.68|79.98|78.58|33
1647122700000|2022-03-12 22:05:00|80.03|78.63|80.06|78.66|80.08|78.68|80.03|78.63|12
1647123000000|2022-03-12 22:10:00|80.08|78.68|80.02|78.62|80.08|78.68|80.02|78.62|9
1647123300000|2022-03-12 22:15:00|80.03|78.63|80.04|78.64|80.06|78.66|80.03|78.63|14
1647123600000|2022-03-12 22:20:00|80.05|78.65|80.14|78.74|80.15|78.75|80.05|78.65|15
1647123900000|2022-03-12 22:25:00|80.15|78.75|80.14|78.74|80.16|78.76|80.13|78.73|20
1647124200000|2022-03-12 22:30:00|80.15|78.75|80.17|78.77|80.18|78.78|80.14|78.74|11
1647124500000|2022-03-12 22:35:00|80.18|78.78|80.18|78.78|80.18|78.78|80.17|78.77|3
1647124800000|2022-03-12 22:40:00|80.17|78.77|80.15|78.75|80.18|78.78|80.15|78.75|11
1647125100000|2022-03-12 22:45:00|80.16|78.76|80.14|78.74|80.16|78.76|80.07|78.67|29
1647125400000|2022-03-12 22:50:00|80.15|78.75|80.05|78.65|80.15|78.75|80.05|78.65|15
1647125700000|2022-03-12 22:55:00|80.06|78.66|79.98|78.58|80.06|78.66|79.97|78.57|26
1647126000000|2022-03-12 23:00:00|79.99|78.59|80.03|78.63|80.08|78.68|79.98|78.58|50
1647126300000|2022-03-12 23:05:00|80.02|78.62|80.07|78.67|80.18|78.78|80.01|78.61|80
1647126600000|2022-03-12 23:10:00|80.08|78.68|80.08|78.68|80.09|78.69|80.04|78.64|37
1647126900000|2022-03-12 23:15:00|80.06|78.66|80.03|78.63|80.1|78.7|80.03|78.63|28
1647127200000|2022-03-12 23:20:00|80.04|78.64|80.04|78.64|80.14|78.74|80|78.6|37
1647127500000|2022-03-12 23:25:00|80.02|78.62|80.14|78.74|80.14|78.74|80|78.6|44
1647127800000|2022-03-12 23:30:00|80.13|78.73|80.04|78.64|80.14|78.74|80.01|78.61|39
1647128100000|2022-03-12 23:35:00|80.02|78.62|79.79|78.39|80.03|78.63|79.77|78.37|57
1647128400000|2022-03-12 23:40:00|79.8|78.4|79.78|78.38|79.8|78.4|79.75|78.35|37
1647128700000|2022-03-12 23:45:00|79.77|78.37|79.67|78.27|79.77|78.37|79.67|78.27|67
1647129000000|2022-03-12 23:50:00|79.68|78.28|79.66|78.26|79.74|78.34|79.66|78.26|40
1647129300000|2022-03-12 23:55:00|79.67|78.27|79.66|78.26|79.67|78.27|79.57|78.17|71
1647129600000|2022-03-13 00:00:00|79.65|78.25|79.63|78.23|79.67|78.27|79.45|78.05|113
1647129900000|2022-03-13 00:05:00|79.64|78.24|79.57|78.17|79.74|78.34|79.56|78.16|89
1647130200000|2022-03-13 00:10:00|79.58|78.18|79.76|78.36|79.86|78.46|79.46|78.06|100
1647130500000|2022-03-13 00:15:00|79.75|78.35|79.77|78.37|79.83|78.43|79.68|78.28|101
1647130800000|2022-03-13 00:20:00|79.78|78.38|79.73|78.33|79.79|78.39|79.67|78.27|38
1647131100000|2022-03-13 00:25:00|79.74|78.34|79.74|78.34|79.75|78.35|79.68|78.28|50
1647131400000|2022-03-13 00:30:00|79.75|78.35|79.49|78.09|79.75|78.35|79.46|78.06|105
1647131700000|2022-03-13 00:35:00|79.5|78.1|79.64|78.24|79.64|78.24|79.48|78.08|50
1647132000000|2022-03-13 00:40:00|79.66|78.26|79.69|78.29|79.69|78.29|79.58|78.18|41
1647132300000|2022-03-13 00:45:00|79.74|78.34|79.66|78.26|79.74|78.34|79.66|78.26|31
1647132600000|2022-03-13 00:50:00|79.67|78.27|79.67|78.27|79.69|78.29|79.62|78.22|23
1647132900000|2022-03-13 00:55:00|79.66|78.26|79.75|78.35|79.76|78.36|79.66|78.26|33
1647133200000|2022-03-13 01:00:00|79.76|78.36|79.76|78.36|79.84|78.44|79.72|78.32|61
1647133500000|2022-03-13 01:05:00|79.77|78.37|79.93|78.53|80.06|78.66|79.77|78.37|76
1647133800000|2022-03-13 01:10:00|79.88|78.48|79.99|78.59|80|78.6|79.87|78.47|72
1647134100000|2022-03-13 01:15:00|79.98|78.58|80.07|78.67|80.15|78.75|79.98|78.58|76
1647134400000|2022-03-13 01:20:00|80.09|78.69|80.17|78.77|80.17|78.77|79.98|78.58|62
1647134700000|2022-03-13 01:25:00|80.16|78.76|80.16|78.76|80.17|78.77|80.09|78.69|46
1647135000000|2022-03-13 01:30:00|80.17|78.77|80.12|78.72|80.22|78.82|80.09|78.69|68
1647135300000|2022-03-13 01:35:00|80.13|78.73|80.15|78.75|80.15|78.75|80.02|78.62|63
1647135600000|2022-03-13 01:40:00|80.14|78.74|80.22|78.82|80.23|78.83|80.12|78.72|47
1647135900000|2022-03-13 01:45:00|80.23|78.83|80.15|78.75|80.24|78.84|80.07|78.67|41
1647136200000|2022-03-13 01:50:00|80.16|78.76|80.18|78.78|80.23|78.83|80.15|78.75|36
1647136500000|2022-03-13 01:55:00|80.17|78.77|80.14|78.74|80.17|78.77|80.13|78.73|24
1647136800000|2022-03-13 02:00:00|80.13|78.73|80.38|78.98|80.45|79.05|80.11|78.71|84
1647137100000|2022-03-13 02:05:00|80.39|78.99|80.35|78.95|80.39|78.99|80.28|78.88|65
1647137400000|2022-03-13 02:10:00|80.36|78.96|80.35|78.95|80.37|78.97|80.35|78.95|14
1647137700000|2022-03-13 02:15:00|80.34|78.94|80.35|78.95|80.36|78.96|80.27|78.87|26
1647138000000|2022-03-13 02:20:00|80.34|78.94|80.36|78.96|80.36|78.96|80.32|78.92|21
1647138300000|2022-03-13 02:25:00|80.37|78.97|80.28|78.88|80.37|78.97|80.28|78.88|17
1647138600000|2022-03-13 02:30:00|80.29|78.89|80.3|78.9|80.3|78.9|80.27|78.87|19
1647138900000|2022-03-13 02:35:00|80.29|78.89|80.25|78.85|80.29|78.89|80.24|78.84|15
1647139200000|2022-03-13 02:40:00|80.26|78.86|80.37|78.97|80.37|78.97|80.24|78.84|27
1647139500000|2022-03-13 02:45:00|80.36|78.96|80.4|79|80.4|79|80.34|78.94|35
1647139800000|2022-03-13 02:50:00|80.39|78.99|80.38|78.98|80.39|78.99|80.33|78.93|33
1647140100000|2022-03-13 02:55:00|80.39|78.99|80.4|79|80.4|79|80.36|78.96|35
1647140400000|2022-03-13 03:00:00|80.39|78.99|80.38|78.98|80.51|79.11|80.35|78.95|52
1647140700000|2022-03-13 03:05:00|80.37|78.97|80.48|79.08|80.55|79.15|80.37|78.97|48
1647141000000|2022-03-13 03:10:00|80.49|79.09|80.44|79.04|80.55|79.15|80.44|79.04|50
1647141300000|2022-03-13 03:15:00|80.43|79.03|80.47|79.07|80.47|79.07|80.32|78.92|68
1647141600000|2022-03-13 03:20:00|80.48|79.08|80.49|79.09|80.53|79.13|80.47|79.07|23
1647141900000|2022-03-13 03:25:00|80.5|79.1|80.45|79.05|80.51|79.11|80.45|79.05|24
1647142200000|2022-03-13 03:30:00|80.46|79.06|80.44|79.04|80.47|79.07|80.38|78.98|39
1647142500000|2022-03-13 03:35:00|80.45|79.05|80.47|79.07|80.47|79.07|80.43|79.03|20
1647142800000|2022-03-13 03:40:00|80.45|79.05|80.48|79.08|80.5|79.1|80.45|79.05|25
1647143100000|2022-03-13 03:45:00|80.49|79.09|80.48|79.08|80.5|79.1|80.47|79.07|20
1647143400000|2022-03-13 03:50:00|80.49|79.09|80.49|79.09|80.57|79.17|80.48|79.08|43
1647143700000|2022-03-13 03:55:00|80.5|79.1|80.53|79.13|80.56|79.16|80.48|79.08|46
1647144000000|2022-03-13 04:00:00|80.54|79.14|80.58|79.18|80.58|79.18|80.54|79.14|31
1647144300000|2022-03-13 04:05:00|80.59|79.19|80.3|78.9|80.63|79.23|80.29|78.89|51
1647144600000|2022-03-13 04:10:00|80.33|78.93|80.33|78.93|80.37|78.97|80.33|78.93|43
1647144900000|2022-03-13 04:15:00|80.34|78.94|80.38|78.98|80.43|79.03|80.29|78.89|49
1647145200000|2022-03-13 04:20:00|80.37|78.97|80.36|78.96|80.45|79.05|80.36|78.96|24
1647145500000|2022-03-13 04:25:00|80.37|78.97|80.43|79.03|80.44|79.04|80.37|78.97|18
1647145800000|2022-03-13 04:30:00|80.44|79.04|80.43|79.03|80.44|79.04|80.37|78.97|30
1647146100000|2022-03-13 04:35:00|80.42|79.02|80.35|78.95|80.43|79.03|80.35|78.95|18
1647146400000|2022-03-13 04:40:00|80.34|78.94|80.43|79.03|80.45|79.05|80.34|78.94|40
1647146700000|2022-03-13 04:45:00|80.44|79.04|80.48|79.08|80.49|79.09|80.42|79.02|24
1647147000000|2022-03-13 04:50:00|80.47|79.07|80.38|78.98|80.47|79.07|80.38|78.98|29
1647147300000|2022-03-13 04:55:00|80.37|78.97|80.33|78.93|80.37|78.97|80.32|78.92|9
1647147600000|2022-03-13 05:00:00|80.32|78.92|80.37|78.97|80.39|78.99|80.29|78.89|32
1647147900000|2022-03-13 05:05:00|80.36|78.96|80.34|78.94|80.39|78.99|80.33|78.93|32
1647148200000|2022-03-13 05:10:00|80.35|78.95|80.28|78.88|80.38|78.98|80.28|78.88|26
1647148500000|2022-03-13 05:15:00|80.29|78.89|80.36|78.96|80.37|78.97|80.27|78.87|35
1647148800000|2022-03-13 05:20:00|80.37|78.97|80.38|78.98|80.4|79|80.36|78.96|37
1647149100000|2022-03-13 05:25:00|80.39|78.99|80.38|78.98|80.39|78.99|80.35|78.95|32
1647149400000|2022-03-13 05:30:00|80.39|78.99|80.29|78.89|80.39|78.99|80.27|78.87|25
1647149700000|2022-03-13 05:35:00|80.28|78.88|80.29|78.89|80.3|78.9|80.26|78.86|27
1647150000000|2022-03-13 05:40:00|80.28|78.88|80.27|78.87|80.29|78.89|80.26|78.86|43
1647150300000|2022-03-13 05:45:00|80.29|78.89|80.2|78.8|80.29|78.89|80.2|78.8|28
1647150600000|2022-03-13 05:50:00|80.21|78.81|80.25|78.85|80.25|78.85|80.21|78.81|8
1647150900000|2022-03-13 05:55:00|80.26|78.86|80.12|78.72|80.26|78.86|80.08|78.68|45
1647151200000|2022-03-13 06:00:00|80.13|78.73|80.18|78.78|80.19|78.79|80.13|78.73|43
1647151500000|2022-03-13 06:05:00|80.17|78.77|80.17|78.77|80.18|78.78|80.13|78.73|40
1647151800000|2022-03-13 06:10:00|80.18|78.78|80.28|78.88|80.29|78.89|80.18|78.78|65
1647152100000|2022-03-13 06:15:00|80.29|78.89|80.24|78.84|80.3|78.9|80.23|78.83|34
1647152400000|2022-03-13 06:20:00|80.25|78.85|80.25|78.85|80.27|78.87|80.19|78.79|33
1647152700000|2022-03-13 06:25:00|80.26|78.86|80.27|78.87|80.3|78.9|80.24|78.84|38
1647153000000|2022-03-13 06:30:00|80.28|78.88|80.35|78.95|80.35|78.95|80.27|78.87|29
1647153300000|2022-03-13 06:35:00|80.36|78.96|80.27|78.87|80.38|78.98|80.25|78.85|67
1647153600000|2022-03-13 06:40:00|80.28|78.88|80.27|78.87|80.34|78.94|80.25|78.85|29
1647153900000|2022-03-13 06:45:00|80.26|78.86|80.34|78.94|80.34|78.94|80.17|78.77|51
1647154200000|2022-03-13 06:50:00|80.35|78.95|80.36|78.96|80.38|78.98|80.35|78.95|29
1647154500000|2022-03-13 06:55:00|80.37|78.97|80.34|78.94|80.37|78.97|80.33|78.93|38
1647154800000|2022-03-13 07:00:00|80.33|78.93|80.37|78.97|80.38|78.98|80.28|78.88|34
1647155100000|2022-03-13 07:05:00|80.38|78.98|80.37|78.97|80.38|78.98|80.36|78.96|14
1647155400000|2022-03-13 07:10:00|80.36|78.96|80.36|78.96|80.39|78.99|80.33|78.93|24
1647155700000|2022-03-13 07:15:00|80.35|78.95|80.28|78.88|80.35|78.95|80.26|78.86|32
1647156000000|2022-03-13 07:20:00|80.27|78.87|80.34|78.94|80.36|78.96|80.27|78.87|22
1647156300000|2022-03-13 07:25:00|80.33|78.93|80.29|78.89|80.33|78.93|80.27|78.87|26
1647156600000|2022-03-13 07:30:00|80.28|78.88|80.17|78.77|80.29|78.89|80.16|78.76|37
1647156900000|2022-03-13 07:35:00|80.16|78.76|80.18|78.78|80.2|78.8|80.16|78.76|40
1647157200000|2022-03-13 07:40:00|80.19|78.79|80.17|78.77|80.19|78.79|80.17|78.77|30
1647157500000|2022-03-13 07:45:00|80.16|78.76|80.14|78.74|80.17|78.77|80.14|78.74|13
1647157800000|2022-03-13 07:50:00|80.15|78.75|80.15|78.75|80.16|78.76|80.13|78.73|43
1647158100000|2022-03-13 07:55:00|80.16|78.76|80.09|78.69|80.18|78.78|80.08|78.68|55
1647158400000|2022-03-13 08:00:00|80.1|78.7|80.08|78.68|80.1|78.7|80.06|78.66|35
1647158700000|2022-03-13 08:05:00|80.07|78.67|79.98|78.58|80.08|78.68|79.97|78.57|24
1647159000000|2022-03-13 08:10:00|79.97|78.57|79.96|78.56|79.98|78.58|79.95|78.55|15
1647159300000|2022-03-13 08:15:00|79.97|78.57|80.04|78.64|80.05|78.65|79.96|78.56|37
1647159600000|2022-03-13 08:20:00|80.05|78.65|80.04|78.64|80.05|78.65|80.03|78.63|20
1647159900000|2022-03-13 08:25:00|80.03|78.63|80.05|78.65|80.06|78.66|80.03|78.63|17
1647160200000|2022-03-13 08:30:00|80.04|78.64|80.17|78.77|80.18|78.78|80.04|78.64|45
1647160500000|2022-03-13 08:35:00|80.18|78.78|80.14|78.74|80.18|78.78|80.14|78.74|14
1647160800000|2022-03-13 08:40:00|80.15|78.75|80.11|78.71|80.16|78.76|80.09|78.69|15
1647161100000|2022-03-13 08:45:00|80.1|78.7|80.15|78.75|80.15|78.75|80.1|78.7|18
1647161400000|2022-03-13 08:50:00|80.16|78.76|80.08|78.68|80.18|78.78|80.08|78.68|22
1647161700000|2022-03-13 08:55:00|80.07|78.67|80.08|78.68|80.08|78.68|80.04|78.64|21
1647162000000|2022-03-13 09:00:00|80.07|78.67|80.07|78.67|80.13|78.73|80.05|78.65|53
1647162300000|2022-03-13 09:05:00|80.06|78.66|79.99|78.59|80.07|78.67|79.98|78.58|49
1647162600000|2022-03-13 09:10:00|79.98|78.58|79.99|78.59|80.04|78.64|79.97|78.57|29
1647162900000|2022-03-13 09:15:00|79.98|78.58|79.97|78.57|79.99|78.59|79.97|78.57|14
1647163200000|2022-03-13 09:20:00|79.98|78.58|79.96|78.56|79.98|78.58|79.91|78.51|23
1647163500000|2022-03-13 09:25:00|79.97|78.57|79.95|78.55|79.99|78.59|79.95|78.55|12
1647163800000|2022-03-13 09:30:00|79.94|78.54|79.89|78.49|79.95|78.55|79.89|78.49|9
1647164100000|2022-03-13 09:35:00|79.88|78.48|79.87|78.47|79.89|78.49|79.87|78.47|20
1647164400000|2022-03-13 09:40:00|79.86|78.46|79.64|78.24|79.87|78.47|79.6|78.2|50
1647164700000|2022-03-13 09:45:00|79.65|78.25|79.69|78.29|79.78|78.38|79.65|78.25|47
1647165000000|2022-03-13 09:50:00|79.7|78.3|79.78|78.38|79.78|78.38|79.68|78.28|45
1647165300000|2022-03-13 09:55:00|79.77|78.37|79.78|78.38|79.79|78.39|79.65|78.25|60
1647165600000|2022-03-13 10:00:00|79.77|78.37|79.84|78.44|79.85|78.45|79.75|78.35|52
1647165900000|2022-03-13 10:05:00|79.85|78.45|79.84|78.44|79.87|78.47|79.82|78.42|43
1647166200000|2022-03-13 10:10:00|79.83|78.43|79.94|78.54|79.94|78.54|79.83|78.43|65
1647166500000|2022-03-13 10:15:00|79.93|78.53|79.86|78.46|79.94|78.54|79.86|78.46|21
1647166800000|2022-03-13 10:20:00|79.85|78.45|79.67|78.27|79.86|78.46|79.67|78.27|26
1647167100000|2022-03-13 10:25:00|79.68|78.28|79.78|78.38|79.78|78.38|79.66|78.26|21
1647167400000|2022-03-13 10:30:00|79.79|78.39|79.78|78.38|79.85|78.45|79.77|78.37|32
1647167700000|2022-03-13 10:35:00|79.79|78.39|79.7|78.3|79.8|78.4|79.69|78.29|41
1647168000000|2022-03-13 10:40:00|79.69|78.29|79.69|78.29|79.7|78.3|79.66|78.26|25
1647168300000|2022-03-13 10:45:00|79.68|78.28|79.69|78.29|79.7|78.3|79.67|78.27|24
1647168600000|2022-03-13 10:50:00|79.68|78.28|79.78|78.38|79.78|78.38|79.68|78.28|41
1647168900000|2022-03-13 10:55:00|79.77|78.37|79.77|78.37|79.79|78.39|79.77|78.37|5
1647169200000|2022-03-13 11:00:00|79.78|78.38|79.79|78.39|79.8|78.4|79.77|78.37|20
1647169500000|2022-03-13 11:05:00|79.78|78.38|79.78|78.38|79.78|78.38|79.77|78.37|5
1647169800000|2022-03-13 11:10:00|79.77|78.37|79.85|78.45|79.87|78.47|79.77|78.37|52
1647170100000|2022-03-13 11:15:00|79.84|78.44|79.81|78.41|79.88|78.48|79.8|78.4|43
1647170400000|2022-03-13 11:20:00|79.8|78.4|79.75|78.35|79.8|78.4|79.68|78.28|47
1647170700000|2022-03-13 11:25:00|79.74|78.34|79.76|78.36|79.83|78.43|79.74|78.34|31
1647171000000|2022-03-13 11:30:00|79.77|78.37|79.67|78.27|79.78|78.38|79.67|78.27|32
1647171300000|2022-03-13 11:35:00|79.66|78.26|79.64|78.24|79.66|78.26|79.58|78.18|32
1647171600000|2022-03-13 11:40:00|79.63|78.23|79.57|78.17|79.64|78.24|79.54|78.14|65
1647171900000|2022-03-13 11:45:00|79.56|78.16|79.63|78.23|79.65|78.25|79.56|78.16|47
1647172200000|2022-03-13 11:50:00|79.62|78.22|79.57|78.17|79.62|78.22|79.5|78.1|62
1647172500000|2022-03-13 11:55:00|79.56|78.16|79.59|78.19|79.6|78.2|79.56|78.16|18
1647172800000|2022-03-13 12:00:00|79.58|78.18|79.55|78.15|79.58|78.18|79.49|78.09|43
1647173100000|2022-03-13 12:05:00|79.56|78.16|79.56|78.16|79.56|78.16|79.48|78.08|31
1647173400000|2022-03-13 12:10:00|79.57|78.17|79.67|78.27|79.68|78.28|79.57|78.17|45
1647173700000|2022-03-13 12:15:00|79.68|78.28|79.47|78.07|79.68|78.28|79.43|78.03|72
1647174000000|2022-03-13 12:20:00|79.46|78.06|78.98|77.58|79.47|78.07|78.97|77.57|114
1647174300000|2022-03-13 12:25:00|78.97|77.57|79.04|77.64|79.05|77.65|78.79|77.39|142
1647174600000|2022-03-13 12:30:00|79.03|77.63|79.37|77.97|79.37|77.97|78.98|77.58|62
1647174900000|2022-03-13 12:35:00|79.38|77.98|79.17|77.77|79.41|78.01|79.16|77.76|70
1647175200000|2022-03-13 12:40:00|79.19|77.79|79.64|78.24|79.67|78.27|79.16|77.76|111
1647175500000|2022-03-13 12:45:00|79.63|78.23|79.71|78.31|79.75|78.35|79.57|78.17|59
1647175800000|2022-03-13 12:50:00|79.73|78.33|79.68|78.28|79.74|78.34|79.55|78.15|59
1647176100000|2022-03-13 12:55:00|79.67|78.27|79.97|78.57|80.17|78.77|79.66|78.26|81
1647176400000|2022-03-13 13:00:00|79.96|78.56|80|78.6|80.04|78.64|79.85|78.45|82
1647176700000|2022-03-13 13:05:00|80.01|78.61|81.15|79.75|81.64|80.24|80.01|78.61|250
1647177000000|2022-03-13 13:10:00|81.16|79.76|81.3|79.9|81.64|80.24|81.16|79.76|206
1647177300000|2022-03-13 13:15:00|81.31|79.91|81.03|79.63|81.63|80.23|80.95|79.55|216
1647177600000|2022-03-13 13:20:00|81|79.6|81.34|79.94|81.42|80.02|80.96|79.56|164
1647177900000|2022-03-13 13:25:00|81.33|79.93|81.17|79.77|81.34|79.94|81.04|79.64|136
1647178200000|2022-03-13 13:30:00|81.18|79.78|81.63|80.23|81.64|80.24|81.14|79.74|99
1647178500000|2022-03-13 13:35:00|81.59|80.19|81.35|79.95|81.59|80.19|81.28|79.88|94
1647178800000|2022-03-13 13:40:00|81.34|79.94|81.2|79.8|81.37|79.97|81.2|79.8|84
1647179100000|2022-03-13 13:45:00|81.21|79.81|80.97|79.57|81.25|79.85|80.81|79.41|124
1647179400000|2022-03-13 13:50:00|81.02|79.62|80.88|79.48|81.15|79.75|80.88|79.48|128
1647179700000|2022-03-13 13:55:00|80.82|79.42|80.96|79.56|81.02|79.62|80.55|79.15|139
1647180000000|2022-03-13 14:00:00|80.95|79.55|80.98|79.58|81.16|79.76|80.86|79.46|104
1647180300000|2022-03-13 14:05:00|80.99|79.59|81.04|79.64|81.05|79.65|80.93|79.53|75
1647180600000|2022-03-13 14:10:00|81.03|79.63|80.96|79.56|81.13|79.73|80.94|79.54|70
1647180900000|2022-03-13 14:15:00|80.97|79.57|81.16|79.76|81.16|79.76|80.96|79.56|93
1647181200000|2022-03-13 14:20:00|81.17|79.77|81.35|79.95|81.43|80.03|81.16|79.76|53
1647181500000|2022-03-13 14:25:00|81.36|79.96|81.38|79.98|81.41|80.01|81.35|79.95|35
1647181800000|2022-03-13 14:30:00|81.39|79.99|81.26|79.86|81.41|80.01|81.24|79.84|50
1647182100000|2022-03-13 14:35:00|81.25|79.85|81.55|80.15|81.64|80.24|81.25|79.85|51
1647182400000|2022-03-13 14:40:00|81.56|80.16|81.57|80.17|81.57|80.17|81.48|80.08|27
1647182700000|2022-03-13 14:45:00|81.56|80.16|81.57|80.17|81.58|80.18|81.54|80.14|33
1647183000000|2022-03-13 14:50:00|81.56|80.16|81.47|80.07|81.57|80.17|81.43|80.03|48
1647183300000|2022-03-13 14:55:00|81.46|80.06|81.63|80.23|81.64|80.24|81.43|80.03|63
1647183600000|2022-03-13 15:00:00|81.64|80.24|82.3|80.9|82.43|81.03|81.64|80.24|165
1647183900000|2022-03-13 15:05:00|82.31|80.91|82.23|80.83|82.37|80.97|82.15|80.75|119
1647184200000|2022-03-13 15:10:00|82.24|80.84|82.23|80.83|82.34|80.94|82.06|80.66|127
1647184500000|2022-03-13 15:15:00|82.24|80.84|82.52|81.12|82.52|81.12|82.21|80.81|102
1647184800000|2022-03-13 15:20:00|82.53|81.13|82.52|81.12|82.72|81.32|82.44|81.04|104
1647185100000|2022-03-13 15:25:00|82.54|81.14|82.44|81.04|82.56|81.16|82.37|80.97|114
1647185400000|2022-03-13 15:30:00|82.43|81.03|82.24|80.84|82.45|81.05|82.24|80.84|61
1647185700000|2022-03-13 15:35:00|82.25|80.85|82.26|80.86|82.3|80.9|82.2|80.8|60
1647186000000|2022-03-13 15:40:00|82.27|80.87|82.37|80.97|82.4|81|82.25|80.85|50
1647186300000|2022-03-13 15:45:00|82.38|80.98|82.34|80.94|82.44|81.04|82.18|80.78|86
1647186600000|2022-03-13 15:50:00|82.33|80.93|82.14|80.74|82.35|80.95|82.11|80.71|69
1647186900000|2022-03-13 15:55:00|82.15|80.75|82.05|80.65|82.28|80.88|82.04|80.64|65
1647187200000|2022-03-13 16:00:00|82.04|80.64|82.18|80.78|82.25|80.85|81.96|80.56|79
1647187500000|2022-03-13 16:05:00|82.17|80.77|82.17|80.77|82.23|80.83|82.08|80.68|54
1647187800000|2022-03-13 16:10:00|82.18|80.78|82.17|80.77|82.19|80.79|82.15|80.75|42
1647188100000|2022-03-13 16:15:00|82.18|80.78|81.93|80.53|82.19|80.79|81.87|80.47|95
1647188400000|2022-03-13 16:20:00|81.94|80.54|82.15|80.75|82.15|80.75|81.94|80.54|67
1647188700000|2022-03-13 16:25:00|82.16|80.76|82.17|80.77|82.22|80.82|82.08|80.68|61
1647189000000|2022-03-13 16:30:00|82.16|80.76|82.14|80.74|82.18|80.78|82.13|80.73|72
1647189300000|2022-03-13 16:35:00|82.13|80.73|82.19|80.79|82.19|80.79|82.13|80.73|36
1647189600000|2022-03-13 16:40:00|82.2|80.8|82.25|80.85|82.29|80.89|82.19|80.79|68
1647189900000|2022-03-13 16:45:00|82.26|80.86|82.07|80.67|82.28|80.88|82.07|80.67|52
1647190200000|2022-03-13 16:50:00|82.08|80.68|82.13|80.73|82.13|80.73|82.03|80.63|69
1647190500000|2022-03-13 16:55:00|82.12|80.72|82.07|80.67|82.15|80.75|82.04|80.64|92
1647190800000|2022-03-13 17:00:00|82.08|80.68|82.02|80.62|82.13|80.73|82.01|80.61|73
1647191100000|2022-03-13 17:05:00|82.03|80.63|81.97|80.57|82.06|80.66|81.93|80.53|65
1647191400000|2022-03-13 17:10:00|81.98|80.58|82.01|80.61|82.03|80.63|81.98|80.58|57
1647191700000|2022-03-13 17:15:00|82.02|80.62|82.05|80.65|82.09|80.69|82.02|80.62|61
1647192000000|2022-03-13 17:20:00|82.06|80.66|82.07|80.67|82.13|80.73|82.06|80.66|41
1647192300000|2022-03-13 17:25:00|82.06|80.66|82.07|80.67|82.07|80.67|82.05|80.65|30
1647192600000|2022-03-13 17:30:00|82.06|80.66|82.07|80.67|82.07|80.67|82.04|80.64|57
1647192900000|2022-03-13 17:35:00|82.08|80.68|82.07|80.67|82.08|80.68|82.04|80.64|29
1647193200000|2022-03-13 17:40:00|82.06|80.66|82|80.6|82.07|80.67|81.99|80.59|24
1647193500000|2022-03-13 17:45:00|81.99|80.59|81.84|80.44|82|80.6|81.79|80.39|45
1647193800000|2022-03-13 17:50:00|81.85|80.45|81.86|80.46|81.87|80.47|81.83|80.43|30
1647194100000|2022-03-13 17:55:00|81.87|80.47|81.84|80.44|81.89|80.49|81.8|80.4|23
1647194400000|2022-03-13 18:00:00|81.85|80.45|81.85|80.45|81.87|80.47|81.83|80.43|35
1647194700000|2022-03-13 18:05:00|81.86|80.46|81.79|80.39|81.86|80.46|81.79|80.39|21
1647195000000|2022-03-13 18:10:00|81.8|80.4|81.76|80.36|81.85|80.45|81.7|80.3|35
1647195300000|2022-03-13 18:15:00|81.75|80.35|81.76|80.36|81.77|80.37|81.74|80.34|22
1647195600000|2022-03-13 18:20:00|81.77|80.37|81.77|80.37|81.77|80.37|81.75|80.35|15
1647195900000|2022-03-13 18:25:00|81.76|80.36|81.68|80.28|81.77|80.37|81.67|80.27|33
1647196200000|2022-03-13 18:30:00|81.69|80.29|81.74|80.34|81.74|80.34|81.67|80.27|19
1647196500000|2022-03-13 18:35:00|81.75|80.35|81.69|80.29|81.75|80.35|81.66|80.26|19
1647196800000|2022-03-13 18:40:00|81.7|80.3|81.73|80.33|81.74|80.34|81.69|80.29|22
1647197100000|2022-03-13 18:45:00|81.74|80.34|81.82|80.42|81.85|80.45|81.73|80.33|39
1647197400000|2022-03-13 18:50:00|81.83|80.43|81.84|80.44|81.84|80.44|81.82|80.42|10
1647197700000|2022-03-13 18:55:00|81.83|80.43|81.77|80.37|81.87|80.47|81.76|80.36|34
1647198000000|2022-03-13 19:00:00|81.76|80.36|81.76|80.36|81.87|80.47|81.73|80.33|67
1647198300000|2022-03-13 19:05:00|81.77|80.37|81.76|80.36|81.77|80.37|81.72|80.32|36
1647198600000|2022-03-13 19:10:00|81.75|80.35|81.73|80.33|81.77|80.37|81.67|80.27|35
1647198900000|2022-03-13 19:15:00|81.74|80.34|81.77|80.37|81.86|80.46|81.74|80.34|61
1647199200000|2022-03-13 19:20:00|81.78|80.38|81.64|80.24|81.78|80.38|81.63|80.23|53
1647199500000|2022-03-13 19:25:00|81.65|80.25|81.61|80.21|81.65|80.25|81.46|80.06|48
1647199800000|2022-03-13 19:30:00|81.62|80.22|81.53|80.13|81.62|80.22|81.48|80.08|43
1647200100000|2022-03-13 19:35:00|81.54|80.14|81.39|79.99|81.54|80.14|81.38|79.98|49
1647200400000|2022-03-13 19:40:00|81.37|79.97|81.23|79.83|81.39|79.99|81.06|79.66|94
1647200700000|2022-03-13 19:45:00|81.24|79.84|81.15|79.75|81.24|79.84|81.07|79.67|62
1647201000000|2022-03-13 19:50:00|81.17|79.77|81.15|79.75|81.17|79.77|81.07|79.67|41
1647201300000|2022-03-13 19:55:00|81.14|79.74|81.09|79.69|81.2|79.8|81.07|79.67|55
1647201600000|2022-03-13 20:00:00|81.08|79.68|80.96|79.56|81.08|79.68|80.89|79.49|112
1647201900000|2022-03-13 20:05:00|80.97|79.57|80.72|79.32|81.09|79.69|80.7|79.3|80
1647202200000|2022-03-13 20:10:00|80.73|79.33|80.55|79.15|80.76|79.36|80.46|79.06|83
1647202500000|2022-03-13 20:15:00|80.54|79.14|80.54|79.14|80.76|79.36|80.53|79.13|83
1647202800000|2022-03-13 20:20:00|80.53|79.13|80.83|79.43|80.83|79.43|80.41|79.01|143
1647203100000|2022-03-13 20:25:00|80.84|79.44|80.73|79.33|80.87|79.47|80.63|79.23|78
1647203400000|2022-03-13 20:30:00|80.7|79.3|80.68|79.28|80.74|79.34|80.66|79.26|50
1647203700000|2022-03-13 20:35:00|80.69|79.29|80.76|79.36|80.77|79.37|80.68|79.28|28
1647204000000|2022-03-13 20:40:00|80.77|79.37|80.86|79.46|80.88|79.48|80.74|79.34|51
1647204300000|2022-03-13 20:45:00|80.85|79.45|80.77|79.37|80.85|79.45|80.76|79.36|34
1647204600000|2022-03-13 20:50:00|80.79|79.39|80.66|79.26|80.79|79.39|80.57|79.17|47
1647204900000|2022-03-13 20:55:00|80.67|79.27|80.64|79.24|80.68|79.28|80.54|79.14|67
1647205200000|2022-03-13 21:00:00|80.63|79.23|80.73|79.33|80.76|79.36|80.58|79.18|50
1647205500000|2022-03-13 21:05:00|80.74|79.34|80.83|79.43|80.83|79.43|80.72|79.32|46
1647205800000|2022-03-13 21:10:00|80.84|79.44|80.87|79.47|80.92|79.52|80.84|79.44|35
1647206100000|2022-03-13 21:15:00|80.86|79.46|80.83|79.43|80.87|79.47|80.82|79.42|16
1647206400000|2022-03-13 21:20:00|80.84|79.44|80.76|79.36|80.85|79.45|80.72|79.32|27
1647206700000|2022-03-13 21:25:00|80.75|79.35|80.79|79.39|80.79|79.39|80.66|79.26|29
1647207000000|2022-03-13 21:30:00|80.81|79.41|80.78|79.38|80.83|79.43|80.77|79.37|10
1647207300000|2022-03-13 21:35:00|80.77|79.37|80.85|79.45|80.85|79.45|80.75|79.35|19
1647207600000|2022-03-13 21:40:00|80.86|79.46|80.77|79.37|80.87|79.47|80.77|79.37|27
1647207900000|2022-03-13 21:45:00|80.78|79.38|80.69|79.29|80.78|79.38|80.65|79.25|24
1647208200000|2022-03-13 21:50:00|80.7|79.3|80.75|79.35|80.82|79.42|80.7|79.3|47
1647208500000|2022-03-13 21:55:00|80.74|79.34|80.77|79.37|80.77|79.37|80.72|79.32|25
1647208800000|2022-03-13 22:00:00|80.79|79.39|81.02|79.62|81.03|79.63|80.77|79.37|97
1647209100000|2022-03-13 22:05:00|81.04|79.64|80.86|79.46|81.04|79.64|80.83|79.43|100
1647209400000|2022-03-13 22:10:00|80.88|79.48|80.84|79.44|80.94|79.54|80.81|79.41|72
1647209700000|2022-03-13 22:15:00|80.83|79.43|80.55|79.15|80.84|79.44|80.54|79.14|108
1647210000000|2022-03-13 22:20:00|80.54|79.14|80.62|79.22|80.64|79.24|80.52|79.12|72
1647210300000|2022-03-13 22:25:00|80.6|79.2|80.66|79.26|80.67|79.27|80.55|79.15|76
1647210600000|2022-03-13 22:30:00|80.65|79.25|80.87|79.47|80.89|79.49|80.65|79.25|41
1647210900000|2022-03-13 22:35:00|80.86|79.46|80.78|79.38|80.87|79.47|80.77|79.37|49
1647211200000|2022-03-13 22:40:00|80.77|79.37|80.66|79.26|80.85|79.45|80.66|79.26|117
1647211500000|2022-03-13 22:45:00|80.67|79.27|79.8|78.4|80.76|79.36|79.79|78.39|149
1647211800000|2022-03-13 22:50:00|79.79|78.39|79.41|78.01|79.8|78.4|79.09|77.69|334
1647212100000|2022-03-13 22:55:00|79.43|78.03|79.36|77.96|79.56|78.16|78.99|77.59|285
1647212400000|2022-03-13 23:00:00|79.35|77.95|79.43|78.03|79.43|78.03|78.96|77.56|195
1647212700000|2022-03-13 23:05:00|79.44|78.04|79.29|77.89|79.57|78.17|79.25|77.85|188
1647213000000|2022-03-13 23:10:00|79.31|77.91|79.45|78.05|79.54|78.14|79.25|77.85|130
1647213300000|2022-03-13 23:15:00|79.46|78.06|79.43|78.03|79.55|78.15|79.38|77.98|166
1647213600000|2022-03-13 23:20:00|79.42|78.02|79.64|78.24|79.83|78.43|79.38|77.98|121
1647213900000|2022-03-13 23:25:00|79.65|78.25|79.65|78.25|79.81|78.41|79.63|78.23|107
1647214200000|2022-03-13 23:30:00|79.66|78.26|79.59|78.19|79.76|78.36|79.59|78.19|104
1647214500000|2022-03-13 23:35:00|79.57|78.17|79.54|78.14|79.65|78.25|79.47|78.07|101
1647214800000|2022-03-13 23:40:00|79.55|78.15|79.48|78.08|79.56|78.16|79.46|78.06|110
1647215100000|2022-03-13 23:45:00|79.5|78.1|79.66|78.26|79.66|78.26|79.42|78.02|104
1647215400000|2022-03-13 23:50:00|79.65|78.25|79.8|78.4|79.81|78.41|79.58|78.18|89
1647215700000|2022-03-13 23:55:00|79.79|78.39|79.42|78.02|79.86|78.46|79.39|77.99|97
1647216000000|2022-03-14 00:00:00|79.41|78.01|79.54|78.14|79.59|78.19|79.36|77.96|145
1647216300000|2022-03-14 00:05:00|79.55|78.15|79.1|77.7|79.55|78.15|78.97|77.57|159
1647216600000|2022-03-14 00:10:00|79.11|77.71|78.67|77.27|79.15|77.75|78.48|77.08|143
1647216900000|2022-03-14 00:15:00|78.7|77.3|79.49|78.09|79.65|78.25|78.67|77.27|164
1647217200000|2022-03-14 00:20:00|79.5|78.1|79.49|78.09|79.56|78.16|79.37|77.97|114
1647217500000|2022-03-14 00:25:00|79.48|78.08|79.14|77.74|79.49|78.09|79.13|77.73|133
1647217800000|2022-03-14 00:30:00|79.15|77.75|79.26|77.86|79.37|77.97|79.13|77.73|130
1647218100000|2022-03-14 00:35:00|79.25|77.85|79.03|77.63|79.26|77.86|78.78|77.38|148
1647218400000|2022-03-14 00:40:00|79.04|77.64|78.9|77.5|79.05|77.65|78.86|77.46|108
1647218700000|2022-03-14 00:45:00|78.89|77.49|79.05|77.65|79.12|77.72|78.87|77.47|93
1647219000000|2022-03-14 00:50:00|79.06|77.66|79.04|77.64|79.06|77.66|78.87|77.47|136
1647219300000|2022-03-14 00:55:00|79.05|77.65|79.24|77.84|79.25|77.85|79.03|77.63|99
1647219600000|2022-03-14 01:00:00|79.25|77.85|79.78|78.38|79.95|78.55|79.24|77.84|225
1647219900000|2022-03-14 01:05:00|79.79|78.39|80.02|78.62|80.15|78.75|79.74|78.34|158
1647220200000|2022-03-14 01:10:00|80.01|78.61|79.75|78.35|80.01|78.61|79.72|78.32|141
1647220500000|2022-03-14 01:15:00|79.78|78.38|79.62|78.22|79.79|78.39|79.56|78.16|113
1647220800000|2022-03-14 01:20:00|79.64|78.24|79.41|78.01|79.65|78.25|79.37|77.97|109
1647221100000|2022-03-14 01:25:00|79.42|78.02|79.46|78.06|79.56|78.16|79.34|77.94|87
1647221400000|2022-03-14 01:30:00|79.45|78.05|79.52|78.12|79.56|78.16|79.41|78.01|89
1647221700000|2022-03-14 01:35:00|79.53|78.13|79.37|77.97|79.54|78.14|79.35|77.95|93
1647222000000|2022-03-14 01:40:00|79.38|77.98|79.4|78|79.45|78.05|79.29|77.89|112
1647222300000|2022-03-14 01:45:00|79.39|77.99|79.41|78.01|79.44|78.04|79.36|77.96|94
1647222600000|2022-03-14 01:50:00|79.42|78.02|79.45|78.05|79.62|78.22|79.42|78.02|101
1647222900000|2022-03-14 01:55:00|79.46|78.06|79.53|78.13|79.59|78.19|79.44|78.04|95
1647223200000|2022-03-14 02:00:00|79.52|78.12|79.52|78.12|79.53|78.13|79.3|77.9|126
1647223500000|2022-03-14 02:05:00|79.51|78.11|79.46|78.06|79.53|78.13|79.44|78.04|86
1647223800000|2022-03-14 02:10:00|79.47|78.07|79.63|78.23|79.64|78.24|79.46|78.06|70
1647224100000|2022-03-14 02:15:00|79.62|78.22|79.78|78.38|79.83|78.43|79.61|78.21|69
1647224400000|2022-03-14 02:20:00|79.77|78.37|79.81|78.41|79.82|78.42|79.62|78.22|85
1647224700000|2022-03-14 02:25:00|79.82|78.42|79.98|78.58|79.98|78.58|79.79|78.39|95
1647225000000|2022-03-14 02:30:00|79.97|78.57|79.94|78.54|79.98|78.58|79.87|78.47|66
1647225300000|2022-03-14 02:35:00|79.96|78.56|79.83|78.43|79.96|78.56|79.8|78.4|82
1647225600000|2022-03-14 02:40:00|79.84|78.44|79.86|78.46|79.88|78.48|79.81|78.41|69
1647225900000|2022-03-14 02:45:00|79.85|78.45|79.78|78.38|79.88|78.48|79.67|78.27|110
1647226200000|2022-03-14 02:50:00|79.76|78.36|79.74|78.34|79.85|78.45|79.72|78.32|103
1647226500000|2022-03-14 02:55:00|79.73|78.33|79.69|78.29|79.78|78.38|79.65|78.25|83
1647226800000|2022-03-14 03:00:00|79.7|78.3|79.64|78.24|79.7|78.3|79.53|78.13|90
1647227100000|2022-03-14 03:05:00|79.61|78.21|79.44|78.04|79.64|78.24|79.44|78.04|56
1647227400000|2022-03-14 03:10:00|79.46|78.06|79.49|78.09|79.55|78.15|79.44|78.04|56
1647227700000|2022-03-14 03:15:00|79.5|78.1|79.36|77.96|79.54|78.14|79.36|77.96|67
1647228000000|2022-03-14 03:20:00|79.37|77.97|79.49|78.09|79.49|78.09|79.35|77.95|44
1647228300000|2022-03-14 03:25:00|79.48|78.08|79.55|78.15|79.56|78.16|79.48|78.08|44
1647228600000|2022-03-14 03:30:00|79.54|78.14|79.72|78.32|79.76|78.36|79.54|78.14|88
1647228900000|2022-03-14 03:35:00|79.73|78.33|79.73|78.33|79.76|78.36|79.67|78.27|61
1647229200000|2022-03-14 03:40:00|79.72|78.32|79.76|78.36|79.79|78.39|79.71|78.31|51
1647229500000|2022-03-14 03:45:00|79.77|78.37|79.74|78.34|79.78|78.38|79.66|78.26|54
1647229800000|2022-03-14 03:50:00|79.75|78.35|79.75|78.35|79.76|78.36|79.68|78.28|68
1647230100000|2022-03-14 03:55:00|79.74|78.34|79.8|78.4|79.83|78.43|79.73|78.33|67
1647230400000|2022-03-14 04:00:00|79.78|78.38|79.89|78.49|79.9|78.5|79.67|78.27|81
1647230700000|2022-03-14 04:05:00|79.88|78.48|80.02|78.62|80.04|78.64|79.88|78.48|78
1647231000000|2022-03-14 04:10:00|80.01|78.61|81.12|79.72|81.17|79.77|80.01|78.61|207
1647231300000|2022-03-14 04:15:00|81.1|79.7|81.17|79.77|81.55|80.15|81.09|79.69|209
1647231600000|2022-03-14 04:20:00|81.19|79.79|81.14|79.74|81.34|79.94|81.09|79.69|167
1647231900000|2022-03-14 04:25:00|81.13|79.73|81.01|79.61|81.26|79.86|81|79.6|120
1647232200000|2022-03-14 04:30:00|81|79.6|80.91|79.51|81.04|79.64|80.65|79.25|157
1647232500000|2022-03-14 04:35:00|80.9|79.5|80.75|79.35|80.9|79.5|80.67|79.27|103
1647232800000|2022-03-14 04:40:00|80.77|79.37|80.68|79.28|80.86|79.46|80.67|79.27|63
1647233100000|2022-03-14 04:45:00|80.69|79.29|80.64|79.24|80.69|79.29|80.61|79.21|71
1647233400000|2022-03-14 04:50:00|80.67|79.27|80.55|79.15|80.75|79.35|80.5|79.1|73
1647233700000|2022-03-14 04:55:00|80.51|79.11|81.19|79.79|81.27|79.87|80.51|79.11|98
1647234000000|2022-03-14 05:00:00|81.16|79.76|81.03|79.63|81.24|79.84|80.92|79.52|108
1647234300000|2022-03-14 05:05:00|81.02|79.62|81.32|79.92|81.32|79.92|81.02|79.62|82
1647234600000|2022-03-14 05:10:00|81.3|79.9|81.43|80.03|81.44|80.04|81.3|79.9|90
1647234900000|2022-03-14 05:15:00|81.44|80.04|81.33|79.93|81.44|80.04|81.32|79.92|57
1647235200000|2022-03-14 05:20:00|81.34|79.94|81.78|80.38|81.83|80.43|81.31|79.91|109
1647235500000|2022-03-14 05:25:00|81.79|80.39|81.57|80.17|81.79|80.39|81.55|80.15|126
1647235800000|2022-03-14 05:30:00|81.58|80.18|81.54|80.14|81.82|80.42|81.47|80.07|115
1647236100000|2022-03-14 05:35:00|81.55|80.15|81.46|80.06|81.55|80.15|81.4|80|64
1647236400000|2022-03-14 05:40:00|81.47|80.07|81.33|79.93|81.47|80.07|81.3|79.9|81
1647236700000|2022-03-14 05:45:00|81.34|79.94|81.27|79.87|81.44|80.04|81.24|79.84|97
1647237000000|2022-03-14 05:50:00|81.28|79.88|81.29|79.89|81.35|79.95|81.26|79.86|64
1647237300000|2022-03-14 05:55:00|81.3|79.9|81.25|79.85|81.38|79.98|81.25|79.85|66
1647237600000|2022-03-14 06:00:00|81.22|79.82|81.36|79.96|81.44|80.04|81.22|79.82|99
1647237900000|2022-03-14 06:05:00|81.35|79.95|81.33|79.93|81.4|80|81.24|79.84|74
1647238200000|2022-03-14 06:10:00|81.34|79.94|81.28|79.88|81.38|79.98|81.26|79.86|79
1647238500000|2022-03-14 06:15:00|81.29|79.89|81.28|79.88|81.3|79.9|81.14|79.74|81
1647238800000|2022-03-14 06:20:00|81.27|79.87|81.28|79.88|81.34|79.94|81.21|79.81|71
1647239100000|2022-03-14 06:25:00|81.27|79.87|81.34|79.94|81.61|80.21|81.27|79.87|149
1647239400000|2022-03-14 06:30:00|81.33|79.93|81.4|80|81.53|80.13|81.31|79.91|134
1647239700000|2022-03-14 06:35:00|81.41|80.01|81.29|79.89|81.43|80.03|81.25|79.85|62
1647240000000|2022-03-14 06:40:00|81.28|79.88|81.05|79.65|81.29|79.89|80.95|79.55|108
1647240300000|2022-03-14 06:45:00|81.04|79.64|81.09|79.69|81.11|79.71|81.04|79.64|64
1647240600000|2022-03-14 06:50:00|81.1|79.7|81.07|79.67|81.18|79.78|81.07|79.67|46
1647240900000|2022-03-14 06:55:00|81.08|79.68|81.04|79.64|81.15|79.75|81.04|79.64|92
1647241200000|2022-03-14 07:00:00|81.05|79.65|81.09|79.69|81.21|79.81|81.04|79.64|104
1647241500000|2022-03-14 07:05:00|81.06|79.66|81.14|79.74|81.15|79.75|81.06|79.66|33
1647241800000|2022-03-14 07:10:00|81.13|79.73|81.04|79.64|81.18|79.78|81.04|79.64|66
1647242100000|2022-03-14 07:15:00|81.05|79.65|81.05|79.65|81.12|79.72|80.95|79.55|89
1647242400000|2022-03-14 07:20:00|81.07|79.67|81.07|79.67|81.34|79.94|81.06|79.66|152
1647242700000|2022-03-14 07:25:00|81.06|79.66|81.12|79.72|81.13|79.73|81.06|79.66|61
1647243000000|2022-03-14 07:30:00|81.14|79.74|81.52|80.12|81.61|80.21|81.12|79.72|185
1647243300000|2022-03-14 07:35:00|81.53|80.13|81.58|80.18|81.59|80.19|81.32|79.92|99
1647243600000|2022-03-14 07:40:00|81.59|80.19|81.63|80.23|81.68|80.28|81.47|80.07|122
1647243900000|2022-03-14 07:45:00|81.64|80.24|81.69|80.29|81.78|80.38|81.57|80.17|88
1647244200000|2022-03-14 07:50:00|81.7|80.3|81.68|80.28|81.76|80.36|81.65|80.25|55
1647244500000|2022-03-14 07:55:00|81.67|80.27|81.68|80.28|81.83|80.43|81.66|80.26|109
1647244800000|2022-03-14 08:00:00|81.69|80.29|81.86|80.46|81.87|80.47|81.64|80.24|93
1647245100000|2022-03-14 08:05:00|81.84|80.44|81.9|80.5|81.95|80.55|81.84|80.44|79
1647245400000|2022-03-14 08:10:00|81.89|80.49|81.67|80.27|81.94|80.54|81.66|80.26|92
1647245700000|2022-03-14 08:15:00|81.66|80.26|81.55|80.15|81.66|80.26|81.49|80.09|112
1647246000000|2022-03-14 08:20:00|81.54|80.14|81.61|80.21|81.67|80.27|81.54|80.14|68
1647246300000|2022-03-14 08:25:00|81.62|80.22|81.5|80.1|81.66|80.26|81.5|80.1|77
1647246600000|2022-03-14 08:30:00|81.51|80.11|81.43|80.03|81.55|80.15|81.36|79.96|69
1647246900000|2022-03-14 08:35:00|81.4|80|81.36|79.96|81.52|80.12|81.34|79.94|84
1647247200000|2022-03-14 08:40:00|81.37|79.97|81.42|80.02|81.48|80.08|81.37|79.97|69
1647247500000|2022-03-14 08:45:00|81.41|80.01|81.58|80.18|81.61|80.21|81.41|80.01|82
1647247800000|2022-03-14 08:50:00|81.59|80.19|81.71|80.31|81.78|80.38|81.57|80.17|117
1647248100000|2022-03-14 08:55:00|81.7|80.3|81.58|80.18|81.74|80.34|81.55|80.15|82
1647248400000|2022-03-14 09:00:00|81.6|80.2|81.53|80.13|81.73|80.33|81.48|80.08|113
1647248700000|2022-03-14 09:05:00|81.55|80.15|81.34|79.94|81.55|80.15|81.34|79.94|97
1647249000000|2022-03-14 09:10:00|81.35|79.95|81.48|80.08|81.52|80.12|81.34|79.94|93
1647249300000|2022-03-14 09:15:00|81.47|80.07|81.46|80.06|81.49|80.09|81.35|79.95|48
1647249600000|2022-03-14 09:20:00|81.45|80.05|81.48|80.08|81.58|80.18|81.44|80.04|66
1647249900000|2022-03-14 09:25:00|81.49|80.09|81.44|80.04|81.56|80.16|81.43|80.03|77
1647250200000|2022-03-14 09:30:00|81.45|80.05|81.45|80.05|81.53|80.13|81.42|80.02|52
1647250500000|2022-03-14 09:35:00|81.46|80.06|81.59|80.19|81.64|80.24|81.42|80.02|105
1647250800000|2022-03-14 09:40:00|81.58|80.18|81.64|80.24|81.65|80.25|81.56|80.16|81
1647251100000|2022-03-14 09:45:00|81.63|80.23|81.65|80.25|81.66|80.26|81.49|80.09|87
1647251400000|2022-03-14 09:50:00|81.63|80.23|81.69|80.29|81.69|80.29|81.58|80.18|56
1647251700000|2022-03-14 09:55:00|81.7|80.3|81.59|80.19|81.86|80.46|81.58|80.18|119
1647252000000|2022-03-14 10:00:00|81.61|80.21|81.59|80.19|81.65|80.25|81.56|80.16|83
1647252300000|2022-03-14 10:05:00|81.58|80.18|81.47|80.07|81.59|80.19|81.47|80.07|68
1647252600000|2022-03-14 10:10:00|81.48|80.08|81.5|80.1|81.53|80.13|81.46|80.06|42
1647252900000|2022-03-14 10:15:00|81.51|80.11|81.43|80.03|81.54|80.14|81.37|79.97|80
1647253200000|2022-03-14 10:20:00|81.42|80.02|81.29|79.89|81.46|80.06|81.16|79.76|119
1647253500000|2022-03-14 10:25:00|81.28|79.88|81.18|79.78|81.29|79.89|81.17|79.77|86
1647253800000|2022-03-14 10:30:00|81.19|79.79|81.29|79.89|81.29|79.89|81.19|79.79|68
1647254100000|2022-03-14 10:35:00|81.3|79.9|81.17|79.77|81.31|79.91|81.16|79.76|49
1647254400000|2022-03-14 10:40:00|81.18|79.78|81.13|79.73|81.24|79.84|81.13|79.73|66
1647254700000|2022-03-14 10:45:00|81.16|79.76|81.17|79.77|81.19|79.79|81.14|79.74|60
1647255000000|2022-03-14 10:50:00|81.18|79.78|81.14|79.74|81.21|79.81|81.07|79.67|73
1647255300000|2022-03-14 10:55:00|81.15|79.75|81.18|79.78|81.2|79.8|81.12|79.72|59
1647255600000|2022-03-14 11:00:00|81.19|79.79|81.08|79.68|81.26|79.86|81.08|79.68|75
1647255900000|2022-03-14 11:05:00|81.07|79.67|81.03|79.63|81.09|79.69|80.99|79.59|79
1647256200000|2022-03-14 11:10:00|81.01|79.61|81.08|79.68|81.09|79.69|81.01|79.61|57
1647256500000|2022-03-14 11:15:00|81.07|79.67|81.06|79.66|81.15|79.75|81.04|79.64|61
1647256800000|2022-03-14 11:20:00|81.08|79.68|80.99|79.59|81.12|79.72|80.99|79.59|79
1647257100000|2022-03-14 11:25:00|81|79.6|80.7|79.3|81|79.6|80.67|79.27|157
1647257400000|2022-03-14 11:30:00|80.69|79.29|80.72|79.32|80.76|79.36|80.65|79.25|147
1647257700000|2022-03-14 11:35:00|80.73|79.33|80.59|79.19|80.74|79.34|80.57|79.17|89
1647258000000|2022-03-14 11:40:00|80.6|79.2|80.82|79.42|80.89|79.49|80.6|79.2|91
1647258300000|2022-03-14 11:45:00|80.78|79.38|80.73|79.33|80.84|79.44|80.69|79.29|102
1647258600000|2022-03-14 11:50:00|80.74|79.34|80.74|79.34|80.78|79.38|80.71|79.31|90
1647258900000|2022-03-14 11:55:00|80.73|79.33|80.58|79.18|80.75|79.35|80.56|79.16|86
1647259200000|2022-03-14 12:00:00|80.57|79.17|80.63|79.23|80.74|79.34|80.53|79.13|142
1647259500000|2022-03-14 12:05:00|80.62|79.22|80.73|79.33|80.78|79.38|80.61|79.21|77
1647259800000|2022-03-14 12:10:00|80.71|79.31|80.52|79.12|80.75|79.35|80.47|79.07|132
1647260100000|2022-03-14 12:15:00|80.53|79.13|80.4|79|80.69|79.29|80.39|78.99|105
1647260400000|2022-03-14 12:20:00|80.41|79.01|80.48|79.08|80.56|79.16|80.41|79.01|108
1647260700000|2022-03-14 12:25:00|80.46|79.06|80.42|79.02|80.54|79.14|80.42|79.02|94
1647261000000|2022-03-14 12:30:00|80.43|79.03|80.43|79.03|80.45|79.05|80.22|78.82|100
1647261300000|2022-03-14 12:35:00|80.44|79.04|80.42|79.02|80.49|79.09|80.32|78.92|97
1647261600000|2022-03-14 12:40:00|80.43|79.03|80.52|79.12|80.58|79.18|80.42|79.02|88
1647261900000|2022-03-14 12:45:00|80.53|79.13|80.54|79.14|80.55|79.15|80.48|79.08|50
1647262200000|2022-03-14 12:50:00|80.55|79.15|80.53|79.13|80.64|79.24|80.37|78.97|136
1647262500000|2022-03-14 12:55:00|80.52|79.12|80.64|79.24|80.64|79.24|80.51|79.11|84
1647262800000|2022-03-14 13:00:00|80.63|79.23|80.78|79.38|80.96|79.56|80.58|79.18|129
1647263100000|2022-03-14 13:05:00|80.77|79.37|80.7|79.3|80.79|79.39|80.63|79.23|92
1647263400000|2022-03-14 13:10:00|80.69|79.29|80.58|79.18|80.69|79.29|80.53|79.13|69
1647263700000|2022-03-14 13:15:00|80.57|79.17|80.62|79.22|80.62|79.22|80.25|78.85|151
1647264000000|2022-03-14 13:20:00|80.63|79.23|80.38|78.98|80.7|79.3|80.22|78.82|149
1647264300000|2022-03-14 13:25:00|80.39|78.99|80.19|78.79|80.42|79.02|80.11|78.71|149
1647264600000|2022-03-14 13:30:00|80.2|78.8|80.06|78.66|80.4|79|79.89|78.49|198
1647264900000|2022-03-14 13:35:00|80.07|78.67|80.04|78.64|80.31|78.91|79.95|78.55|208
1647265200000|2022-03-14 13:40:00|80.05|78.65|80.36|78.96|80.44|79.04|80.02|78.62|181
1647265500000|2022-03-14 13:45:00|80.37|78.97|80.34|78.94|80.42|79.02|80.24|78.84|169
1647265800000|2022-03-14 13:50:00|80.33|78.93|80.42|79.02|80.44|79.04|80.33|78.93|104
1647266100000|2022-03-14 13:55:00|80.43|79.03|80.38|78.98|80.46|79.06|80.25|78.85|145
1647266400000|2022-03-14 14:00:00|80.37|78.97|80.27|78.87|80.46|79.06|80.18|78.78|163
1647266700000|2022-03-14 14:05:00|80.26|78.86|80.33|78.93|80.38|78.98|80.23|78.83|91
1647267000000|2022-03-14 14:10:00|80.34|78.94|80.75|79.35|80.75|79.35|80.34|78.94|128
1647267300000|2022-03-14 14:15:00|80.76|79.36|80.63|79.23|80.84|79.44|80.63|79.23|120
1647267600000|2022-03-14 14:20:00|80.62|79.22|80.53|79.13|80.65|79.25|80.47|79.07|110
1647267900000|2022-03-14 14:25:00|80.54|79.14|80.47|79.07|80.62|79.22|80.44|79.04|108
1647268200000|2022-03-14 14:30:00|80.48|79.08|80.48|79.08|80.51|79.11|80.37|78.97|77
1647268500000|2022-03-14 14:35:00|80.49|79.09|80.54|79.14|80.6|79.2|80.46|79.06|109
1647268800000|2022-03-14 14:40:00|80.53|79.13|80.15|78.75|80.56|79.16|80.14|78.74|115
1647269100000|2022-03-14 14:45:00|80.16|78.76|80.24|78.84|80.34|78.94|80.12|78.72|97
1647269400000|2022-03-14 14:50:00|80.25|78.85|80.38|78.98|80.39|78.99|80.14|78.74|129
1647269700000|2022-03-14 14:55:00|80.37|78.97|80.56|79.16|80.59|79.19|80.3|78.9|157
1647270000000|2022-03-14 15:00:00|80.58|79.18|80.55|79.15|80.65|79.25|80.45|79.05|116
1647270300000|2022-03-14 15:05:00|80.54|79.14|80.54|79.14|80.58|79.18|80.43|79.03|134
1647270600000|2022-03-14 15:10:00|80.55|79.15|80.53|79.13|80.69|79.29|80.47|79.07|84
1647270900000|2022-03-14 15:15:00|80.54|79.14|80.49|79.09|80.55|79.15|80.45|79.05|72
1647271200000|2022-03-14 15:20:00|80.48|79.08|80.39|78.99|80.49|79.09|80.37|78.97|76
1647271500000|2022-03-14 15:25:00|80.38|78.98|80.31|78.91|80.42|79.02|80.25|78.85|62
1647271800000|2022-03-14 15:30:00|80.3|78.9|80.29|78.89|80.34|78.94|80.24|78.84|105
1647272100000|2022-03-14 15:35:00|80.28|78.88|80.23|78.83|80.29|78.89|80.14|78.74|92
1647272400000|2022-03-14 15:40:00|80.24|78.84|80.12|78.72|80.24|78.84|80.07|78.67|115
1647272700000|2022-03-14 15:45:00|80.13|78.73|80.03|78.63|80.15|78.75|80.03|78.63|97
1647273000000|2022-03-14 15:50:00|80.02|78.62|80.15|78.75|80.17|78.77|79.98|78.58|95
1647273300000|2022-03-14 15:55:00|80.14|78.74|80.17|78.77|80.18|78.78|80.03|78.63|92
1647273600000|2022-03-14 16:00:00|80.18|78.78|80.03|78.63|80.19|78.79|80.03|78.63|89
1647273900000|2022-03-14 16:05:00|80.02|78.62|79.99|78.59|80.08|78.68|79.96|78.56|83
1647274200000|2022-03-14 16:10:00|79.98|78.58|79.97|78.57|80.08|78.68|79.95|78.55|66
1647274500000|2022-03-14 16:15:00|79.98|78.58|80.09|78.69|80.13|78.73|79.93|78.53|58
1647274800000|2022-03-14 16:20:00|80.08|78.68|80.19|78.79|80.25|78.85|80.06|78.66|131
1647275100000|2022-03-14 16:25:00|80.22|78.82|80.3|78.9|80.35|78.95|80.16|78.76|135
1647275400000|2022-03-14 16:30:00|80.29|78.89|80.22|78.82|80.35|78.95|80.17|78.77|118
1647275700000|2022-03-14 16:35:00|80.23|78.83|80.24|78.84|80.26|78.86|80.15|78.75|100
1647276000000|2022-03-14 16:40:00|80.22|78.82|80.33|78.93|80.38|78.98|80.22|78.82|98
1647276300000|2022-03-14 16:45:00|80.32|78.92|80.24|78.84|80.34|78.94|80.16|78.76|100
1647276600000|2022-03-14 16:50:00|80.22|78.82|80.11|78.71|80.25|78.85|80.06|78.66|83
1647276900000|2022-03-14 16:55:00|80.12|78.72|80.07|78.67|80.15|78.75|80.05|78.65|67
1647277200000|2022-03-14 17:00:00|80.08|78.68|79.8|78.4|80.09|78.69|79.77|78.37|142
1647277500000|2022-03-14 17:05:00|79.81|78.41|79.84|78.44|79.88|78.48|79.71|78.31|146
1647277800000|2022-03-14 17:10:00|79.83|78.43|79.88|78.48|79.97|78.57|79.83|78.43|133
1647278100000|2022-03-14 17:15:00|79.89|78.49|79.88|78.48|79.94|78.54|79.78|78.38|129
1647278400000|2022-03-14 17:20:00|79.87|78.47|79.77|78.37|79.88|78.48|79.69|78.29|65
1647278700000|2022-03-14 17:25:00|79.76|78.36|79.69|78.29|79.82|78.42|79.66|78.26|127
1647279000000|2022-03-14 17:30:00|79.7|78.3|79.58|78.18|79.82|78.42|79.52|78.12|158
1647279300000|2022-03-14 17:35:00|79.61|78.21|79.78|78.38|79.78|78.38|79.56|78.16|162
1647279600000|2022-03-14 17:40:00|79.79|78.39|79.82|78.42|79.85|78.45|79.76|78.36|103
1647279900000|2022-03-14 17:45:00|79.83|78.43|79.7|78.3|79.98|78.58|79.66|78.26|190
1647280200000|2022-03-14 17:50:00|79.69|78.29|79.73|78.33|79.81|78.41|79.63|78.23|144
1647280500000|2022-03-14 17:55:00|79.72|78.32|79.72|78.32|79.77|78.37|79.67|78.27|106
1647280800000|2022-03-14 18:00:00|79.73|78.33|79.74|78.34|79.75|78.35|79.65|78.25|108
1647281100000|2022-03-14 18:05:00|79.73|78.33|79.87|78.47|79.88|78.48|79.73|78.33|107
1647281400000|2022-03-14 18:10:00|79.85|78.45|79.73|78.33|79.87|78.47|79.72|78.32|95
1647281700000|2022-03-14 18:15:00|79.75|78.35|79.71|78.31|79.77|78.37|79.59|78.19|103
1647282000000|2022-03-14 18:20:00|79.72|78.32|79.5|78.1|79.78|78.38|79.5|78.1|141
1647282300000|2022-03-14 18:25:00|79.49|78.09|79.24|77.84|79.5|78.1|79.16|77.76|148
1647282600000|2022-03-14 18:30:00|79.23|77.83|79.38|77.98|79.44|78.04|79.1|77.7|150
1647282900000|2022-03-14 18:35:00|79.39|77.99|79.34|77.94|79.43|78.03|79.23|77.83|158
1647283200000|2022-03-14 18:40:00|79.35|77.95|79.35|77.95|79.45|78.05|79.26|77.86|136
1647283500000|2022-03-14 18:45:00|79.34|77.94|79.52|78.12|79.52|78.12|79.28|77.88|104
1647283800000|2022-03-14 18:50:00|79.53|78.13|79.53|78.13|79.65|78.25|79.37|77.97|131
1647284100000|2022-03-14 18:55:00|79.54|78.14|79.56|78.16|79.75|78.35|79.48|78.08|154
1647284400000|2022-03-14 19:00:00|79.57|78.17|79.63|78.23|79.74|78.34|79.56|78.16|115
1647284700000|2022-03-14 19:05:00|79.64|78.24|79.43|78.03|79.64|78.24|79.39|77.99|98
1647285000000|2022-03-14 19:10:00|79.41|78.01|79.63|78.23|79.63|78.23|79.38|77.98|105
1647285300000|2022-03-14 19:15:00|79.62|78.22|79.62|78.22|79.74|78.34|79.57|78.17|130
1647285600000|2022-03-14 19:20:00|79.61|78.21|79.64|78.24|79.7|78.3|79.56|78.16|124
1647285900000|2022-03-14 19:25:00|79.62|78.22|79.64|78.24|79.68|78.28|79.58|78.18|83
1647286200000|2022-03-14 19:30:00|79.65|78.25|79.63|78.23|79.65|78.25|79.46|78.06|112
1647286500000|2022-03-14 19:35:00|79.64|78.24|79.69|78.29|79.74|78.34|79.57|78.17|78
1647286800000|2022-03-14 19:40:00|79.7|78.3|80.05|78.65|80.09|78.69|79.68|78.28|129
1647287100000|2022-03-14 19:45:00|80.06|78.66|80.08|78.68|80.16|78.76|79.94|78.54|116
1647287400000|2022-03-14 19:50:00|80.09|78.69|79.98|78.58|80.13|78.73|79.96|78.56|102
1647287700000|2022-03-14 19:55:00|79.99|78.59|79.96|78.56|80.05|78.65|79.92|78.52|107
1647288000000|2022-03-14 20:00:00|79.97|78.57|80.13|78.73|80.14|78.74|79.94|78.54|129
1647288300000|2022-03-14 20:05:00|80.14|78.74|80.14|78.74|80.16|78.76|80.05|78.65|73
1647288600000|2022-03-14 20:10:00|80.15|78.75|80.18|78.78|80.19|78.79|80.12|78.72|72
1647288900000|2022-03-14 20:15:00|80.17|78.77|80.09|78.69|80.18|78.78|80.07|78.67|75
1647289200000|2022-03-14 20:20:00|80.08|78.68|79.99|78.59|80.1|78.7|79.97|78.57|87
1647289500000|2022-03-14 20:25:00|79.98|78.58|80.01|78.61|80.02|78.62|79.96|78.56|64
1647289800000|2022-03-14 20:30:00|80.02|78.62|80.04|78.64|80.06|78.66|79.97|78.57|46
1647290100000|2022-03-14 20:35:00|80.05|78.65|80.09|78.69|80.16|78.76|80.04|78.64|75
1647290400000|2022-03-14 20:40:00|80.08|78.68|80.07|78.67|80.15|78.75|80.05|78.65|49
1647290700000|2022-03-14 20:45:00|80.08|78.68|80.16|78.76|80.16|78.76|79.98|78.58|79
1647291000000|2022-03-14 20:50:00|80.21|78.81|80.04|78.64|80.21|78.81|79.96|78.56|96
1647291300000|2022-03-14 20:55:00|80.03|78.63|79.95|78.55|80.04|78.64|79.93|78.53|113
1647291600000|2022-03-14 21:00:00|79.96|78.56|79.94|78.54|80.07|78.67|79.88|78.48|59
1647291900000|2022-03-14 21:05:00|79.93|78.53|80.07|78.67|80.11|78.71|79.85|78.45|70
1647292200000|2022-03-14 21:10:00|80.06|78.66|80.04|78.64|80.08|78.68|79.99|78.59|69
1647292500000|2022-03-14 21:15:00|80.03|78.63|80.21|78.81|80.23|78.83|80.02|78.62|69
1647292800000|2022-03-14 21:20:00|80.19|78.79|80.35|78.95|80.37|78.97|80.17|78.77|61
1647293100000|2022-03-14 21:25:00|80.36|78.96|80.49|79.09|80.59|79.19|80.35|78.95|44
1647293400000|2022-03-14 21:30:00|80.48|79.08|80.36|78.96|80.48|79.08|80.36|78.96|22
1647293700000|2022-03-14 21:35:00|80.35|78.95|80.18|78.78|80.4|79|80.18|78.78|35
1647294000000|2022-03-14 21:40:00|80.15|78.75|80.16|78.76|80.17|78.77|80.13|78.73|8
1647294300000|2022-03-14 21:45:00|80.13|78.73|80.13|78.73|80.16|78.76|80.04|78.64|30
1647294600000|2022-03-14 21:50:00|80.14|78.74|80.04|78.64|80.15|78.75|79.99|78.59|48
1647294900000|2022-03-14 21:55:00|80.03|78.63|80.04|78.64|80.07|78.67|79.94|78.54|67
1647295200000|2022-03-14 22:00:00|80.07|78.67|80.27|78.87|80.33|78.93|80.04|78.64|76
1647295500000|2022-03-14 22:05:00|80.26|78.86|80.18|78.78|80.28|78.88|80.07|78.67|139
1647295800000|2022-03-14 22:10:00|80.15|78.75|80.51|79.11|80.58|79.18|80.15|78.75|193
1647296100000|2022-03-14 22:15:00|80.53|79.13|80.48|79.08|80.54|79.14|80.4|79|81
1647296400000|2022-03-14 22:20:00|80.47|79.07|80.62|79.22|80.73|79.33|80.39|78.99|141
1647296700000|2022-03-14 22:25:00|80.64|79.24|80.58|79.18|80.74|79.34|80.52|79.12|111
1647297000000|2022-03-14 22:30:00|80.59|79.19|80.65|79.25|80.66|79.26|80.49|79.09|75
1647297300000|2022-03-14 22:35:00|80.67|79.27|80.65|79.25|80.74|79.34|80.6|79.2|79
1647297600000|2022-03-14 22:40:00|80.64|79.24|80.91|79.51|80.91|79.51|80.63|79.23|88
1647297900000|2022-03-14 22:45:00|80.93|79.53|81.44|80.04|81.51|80.11|80.7|79.3|193
1647298200000|2022-03-14 22:50:00|81.43|80.03|80.79|79.39|81.66|80.26|80.76|79.36|226
1647298500000|2022-03-14 22:55:00|80.78|79.38|80.79|79.39|80.91|79.51|80.76|79.36|104
1647298800000|2022-03-14 23:00:00|80.8|79.4|81.18|79.78|81.2|79.8|80.8|79.4|125
1647299100000|2022-03-14 23:05:00|81.19|79.79|81.25|79.85|81.28|79.88|81.08|79.68|94
1647299400000|2022-03-14 23:10:00|81.24|79.84|81.38|79.98|81.4|80|81.16|79.76|125
1647299700000|2022-03-14 23:15:00|81.37|79.97|81.16|79.76|81.37|79.97|81.1|79.7|87
1647300000000|2022-03-14 23:20:00|81.15|79.75|81.33|79.93|81.34|79.94|81.13|79.73|85
1647300300000|2022-03-14 23:25:00|81.32|79.92|81.26|79.86|81.34|79.94|81.14|79.74|54
1647300600000|2022-03-14 23:30:00|81.27|79.87|81.15|79.75|81.27|79.87|81.12|79.72|62
1647300900000|2022-03-14 23:35:00|81.13|79.73|80.98|79.58|81.16|79.76|80.98|79.58|73
1647301200000|2022-03-14 23:40:00|80.99|79.59|80.87|79.47|81.05|79.65|80.87|79.47|94
1647301500000|2022-03-14 23:45:00|80.86|79.46|80.88|79.48|80.94|79.54|80.82|79.42|125
1647301800000|2022-03-14 23:50:00|80.89|79.49|80.93|79.53|81.01|79.61|80.85|79.45|85
1647302100000|2022-03-14 23:55:00|80.92|79.52|80.98|79.58|81.15|79.75|80.92|79.52|101
1647302400000|2022-03-15 00:00:00|80.97|79.57|81.06|79.66|81.35|79.95|80.97|79.57|166
1647302700000|2022-03-15 00:05:00|81.07|79.67|81.08|79.68|81.08|79.68|80.96|79.56|100
1647303000000|2022-03-15 00:10:00|81.1|79.7|80.61|79.21|81.1|79.7|80.61|79.21|104
1647303300000|2022-03-15 00:15:00|80.58|79.18|80.58|79.18|80.67|79.27|80.42|79.02|154
1647303600000|2022-03-15 00:20:00|80.57|79.17|80.73|79.33|80.75|79.35|80.49|79.09|130
1647303900000|2022-03-15 00:25:00|80.72|79.32|80.76|79.36|80.84|79.44|80.67|79.27|81
1647304200000|2022-03-15 00:30:00|80.75|79.35|80.89|79.49|80.93|79.53|80.72|79.32|94
1647304500000|2022-03-15 00:35:00|80.9|79.5|80.98|79.58|81|79.6|80.85|79.45|97
1647304800000|2022-03-15 00:40:00|80.96|79.56|81.14|79.74|81.14|79.74|80.96|79.56|71
1647305100000|2022-03-15 00:45:00|81.15|79.75|80.97|79.57|81.17|79.77|80.97|79.57|75
1647305400000|2022-03-15 00:50:00|80.95|79.55|80.98|79.58|81.04|79.64|80.95|79.55|101
1647305700000|2022-03-15 00:55:00|80.99|79.59|80.98|79.58|81.06|79.66|80.98|79.58|79
1647306000000|2022-03-15 01:00:00|81.01|79.61|80.66|79.26|81.04|79.64|80.65|79.25|76
1647306300000|2022-03-15 01:05:00|80.65|79.25|80.49|79.09|80.74|79.34|80.48|79.08|135
1647306600000|2022-03-15 01:10:00|80.48|79.08|80.29|78.89|80.55|79.15|80.29|78.89|129
1647306900000|2022-03-15 01:15:00|80.24|78.84|80.15|78.75|80.27|78.87|80.09|78.69|193
1647307200000|2022-03-15 01:20:00|80.18|78.78|80.12|78.72|80.18|78.78|79.99|78.59|108
1647307500000|2022-03-15 01:25:00|80.13|78.73|80.22|78.82|80.25|78.85|80.13|78.73|67
1647307800000|2022-03-15 01:30:00|80.23|78.83|80.06|78.66|80.24|78.84|80.05|78.65|82
1647308100000|2022-03-15 01:35:00|80.05|78.65|80.15|78.75|80.23|78.83|79.99|78.59|117
1647308400000|2022-03-15 01:40:00|80.13|78.73|80.34|78.94|80.43|79.03|80.13|78.73|123
1647308700000|2022-03-15 01:45:00|80.35|78.95|80.32|78.92|80.35|78.95|80.25|78.85|73
1647309000000|2022-03-15 01:50:00|80.3|78.9|80.16|78.76|80.33|78.93|80.14|78.74|77
1647309300000|2022-03-15 01:55:00|80.17|78.77|80.01|78.61|80.17|78.77|80.01|78.61|43
1647309600000|2022-03-15 02:00:00|80|78.6|80.14|78.74|80.16|78.76|79.97|78.57|56
1647309900000|2022-03-15 02:05:00|80.15|78.75|80.15|78.75|80.17|78.77|80.08|78.68|64
1647310200000|2022-03-15 02:10:00|80.16|78.76|80.21|78.81|80.21|78.81|80.14|78.74|45
1647310500000|2022-03-15 02:15:00|80.23|78.83|80.18|78.78|80.25|78.85|80.17|78.77|50
1647310800000|2022-03-15 02:20:00|80.19|78.79|80.04|78.64|80.22|78.82|80.03|78.63|43
1647311100000|2022-03-15 02:25:00|80.05|78.65|80.06|78.66|80.07|78.67|80.04|78.64|25
1647311400000|2022-03-15 02:30:00|80.05|78.65|80.06|78.66|80.07|78.67|79.97|78.57|56
1647311700000|2022-03-15 02:35:00|80.05|78.65|80.45|79.05|80.55|79.15|80.05|78.65|116
1647312000000|2022-03-15 02:40:00|80.47|79.07|80.38|78.98|80.54|79.14|80.38|78.98|55
1647312300000|2022-03-15 02:45:00|80.39|78.99|80.35|78.95|80.41|79.01|80.35|78.95|50
1647312600000|2022-03-15 02:50:00|80.36|78.96|80.29|78.89|80.37|78.97|80.25|78.85|95
1647312900000|2022-03-15 02:55:00|80.3|78.9|80.25|78.85|80.31|78.91|80.18|78.78|30
1647313200000|2022-03-15 03:00:00|80.24|78.84|80.03|78.63|80.35|78.95|79.97|78.57|80
1647313500000|2022-03-15 03:05:00|80.06|78.66|79.9|78.5|80.06|78.66|79.9|78.5|44
1647313800000|2022-03-15 03:10:00|79.86|78.46|79.96|78.56|80.04|78.64|79.85|78.45|63
1647314100000|2022-03-15 03:15:00|79.95|78.55|79.86|78.46|79.97|78.57|79.86|78.46|33
1647314400000|2022-03-15 03:20:00|79.83|78.43|79.69|78.29|79.83|78.43|79.68|78.28|40
1647314700000|2022-03-15 03:25:00|79.71|78.31|79.75|78.35|79.78|78.38|79.65|78.25|68
1647315000000|2022-03-15 03:30:00|79.77|78.37|79.82|78.42|79.87|78.47|79.75|78.35|58
1647315300000|2022-03-15 03:35:00|79.83|78.43|79.92|78.52|79.96|78.56|79.83|78.43|60
1647315600000|2022-03-15 03:40:00|79.94|78.54|79.67|78.27|79.94|78.54|79.65|78.25|125
1647315900000|2022-03-15 03:45:00|79.68|78.28|79.95|78.55|79.97|78.57|79.68|78.28|47
1647316200000|2022-03-15 03:50:00|79.94|78.54|79.8|78.4|79.96|78.56|79.68|78.28|86
1647316500000|2022-03-15 03:55:00|79.79|78.39|79.85|78.45|79.93|78.53|79.74|78.34|79
1647316800000|2022-03-15 04:00:00|79.86|78.46|79.86|78.46|79.88|78.48|79.69|78.29|62
1647317100000|2022-03-15 04:05:00|79.9|78.5|79.73|78.33|79.91|78.51|79.69|78.29|78
1647317400000|2022-03-15 04:10:00|79.74|78.34|79.8|78.4|79.85|78.45|79.72|78.32|52
1647317700000|2022-03-15 04:15:00|79.81|78.41|79.85|78.45|79.86|78.46|79.78|78.38|40
1647318000000|2022-03-15 04:20:00|79.84|78.44|79.92|78.52|79.96|78.56|79.82|78.42|54
1647318300000|2022-03-15 04:25:00|79.93|78.53|79.94|78.54|80.04|78.64|79.92|78.52|48
1647318600000|2022-03-15 04:30:00|79.95|78.55|79.96|78.56|79.97|78.57|79.87|78.47|66
1647318900000|2022-03-15 04:35:00|79.95|78.55|79.98|78.58|79.99|78.59|79.91|78.51|30
1647319200000|2022-03-15 04:40:00|79.99|78.59|79.99|78.59|80.05|78.65|79.98|78.58|50
1647319500000|2022-03-15 04:45:00|80|78.6|79.89|78.49|80.04|78.64|79.86|78.46|62
1647319800000|2022-03-15 04:50:00|79.91|78.51|79.93|78.53|79.95|78.55|79.91|78.51|40
1647320100000|2022-03-15 04:55:00|79.92|78.52|80.02|78.62|80.05|78.65|79.92|78.52|26
1647320400000|2022-03-15 05:00:00|80.01|78.61|80.04|78.64|80.05|78.65|79.85|78.45|91
1647320700000|2022-03-15 05:05:00|80.03|78.63|79.93|78.53|80.04|78.64|79.92|78.52|53
1647321000000|2022-03-15 05:10:00|79.92|78.52|79.91|78.51|79.95|78.55|79.86|78.46|35
1647321300000|2022-03-15 05:15:00|79.9|78.5|80.02|78.62|80.14|78.74|79.9|78.5|94
1647321600000|2022-03-15 05:20:00|80|78.6|80.06|78.66|80.08|78.68|80|78.6|63
1647321900000|2022-03-15 05:25:00|80.05|78.65|79.99|78.59|80.06|78.66|79.95|78.55|52
1647322200000|2022-03-15 05:30:00|80|78.6|80.03|78.63|80.04|78.64|79.98|78.58|34
1647322500000|2022-03-15 05:35:00|80.06|78.66|80.07|78.67|80.14|78.74|80.05|78.65|42
1647322800000|2022-03-15 05:40:00|80.06|78.66|80.06|78.66|80.11|78.71|80|78.6|31
1647323100000|2022-03-15 05:45:00|80.04|78.64|80.04|78.64|80.06|78.66|79.98|78.58|56
1647323400000|2022-03-15 05:50:00|80.05|78.65|80.09|78.69|80.15|78.75|80.04|78.64|58
1647323700000|2022-03-15 05:55:00|80.08|78.68|80.15|78.75|80.16|78.76|80.07|78.67|51
1647324000000|2022-03-15 06:00:00|80.14|78.74|80.14|78.74|80.15|78.75|80.07|78.67|31
1647324300000|2022-03-15 06:05:00|80.15|78.75|80.33|78.93|80.34|78.94|80.14|78.74|81
1647324600000|2022-03-15 06:10:00|80.34|78.94|80.44|79.04|80.46|79.06|80.34|78.94|65
1647324900000|2022-03-15 06:15:00|80.43|79.03|80.56|79.16|80.75|79.35|80.43|79.03|85
1647325200000|2022-03-15 06:20:00|80.53|79.13|80.53|79.13|80.61|79.21|80.52|79.12|75
1647325500000|2022-03-15 06:25:00|80.52|79.12|80.37|78.97|80.53|79.13|80.37|78.97|70
1647325800000|2022-03-15 06:30:00|80.38|78.98|80.27|78.87|80.45|79.05|80.26|78.86|57
1647326100000|2022-03-15 06:35:00|80.26|78.86|80.34|78.94|80.45|79.05|80.26|78.86|61
1647326400000|2022-03-15 06:40:00|80.35|78.95|80.21|78.81|80.4|79|80.17|78.77|69
1647326700000|2022-03-15 06:45:00|80.2|78.8|80.17|78.77|80.25|78.85|80.17|78.77|63
1647327000000|2022-03-15 06:50:00|80.18|78.78|80.09|78.69|80.2|78.8|80.07|78.67|28
1647327300000|2022-03-15 06:55:00|80.06|78.66|80.07|78.67|80.1|78.7|79.98|78.58|61
1647327600000|2022-03-15 07:00:00|80.05|78.65|79.91|78.51|80.07|78.67|79.88|78.48|93
1647327900000|2022-03-15 07:05:00|79.9|78.5|79.98|78.58|79.98|78.58|79.89|78.49|50
1647328200000|2022-03-15 07:10:00|79.97|78.57|79.21|77.81|79.98|78.58|79.04|77.64|217
1647328500000|2022-03-15 07:15:00|79.2|77.8|79.42|78.02|79.51|78.11|79.08|77.68|163
1647328800000|2022-03-15 07:20:00|79.41|78.01|79.57|78.17|79.64|78.24|79.38|77.98|154
1647329100000|2022-03-15 07:25:00|79.58|78.18|79.53|78.13|79.58|78.18|79.39|77.99|104
1647329400000|2022-03-15 07:30:00|79.52|78.12|79.47|78.07|79.67|78.27|79.41|78.01|131
1647329700000|2022-03-15 07:35:00|79.49|78.09|79.53|78.13|79.58|78.18|79.46|78.06|89
1647330000000|2022-03-15 07:40:00|79.52|78.12|79.51|78.11|79.53|78.13|79.44|78.04|70
1647330300000|2022-03-15 07:45:00|79.49|78.09|79.43|78.03|79.6|78.2|79.43|78.03|77
1647330600000|2022-03-15 07:50:00|79.44|78.04|79.52|78.12|79.68|78.28|79.42|78.02|106
1647330900000|2022-03-15 07:55:00|79.53|78.13|79.64|78.24|79.65|78.25|79.5|78.1|57
1647331200000|2022-03-15 08:00:00|79.63|78.23|79.37|77.97|79.64|78.24|79.32|77.92|101
1647331500000|2022-03-15 08:05:00|79.39|77.99|79.49|78.09|79.63|78.23|79.37|77.97|91
1647331800000|2022-03-15 08:10:00|79.48|78.08|79.53|78.13|79.54|78.14|79.38|77.98|109
1647332100000|2022-03-15 08:15:00|79.54|78.14|79.36|77.96|79.54|78.14|79.36|77.96|90
1647332400000|2022-03-15 08:20:00|79.38|77.98|79.55|78.15|79.57|78.17|79.37|77.97|95
1647332700000|2022-03-15 08:25:00|79.56|78.16|79.59|78.19|79.65|78.25|79.55|78.15|70
1647333000000|2022-03-15 08:30:00|79.58|78.18|79.65|78.25|79.67|78.27|79.58|78.18|43
1647333300000|2022-03-15 08:35:00|79.64|78.24|79.55|78.15|79.66|78.26|79.55|78.15|65
1647333600000|2022-03-15 08:40:00|79.57|78.17|79.55|78.15|79.61|78.21|79.55|78.15|42
1647333900000|2022-03-15 08:45:00|79.56|78.16|79.53|78.13|79.59|78.19|79.41|78.01|57
1647334200000|2022-03-15 08:50:00|79.55|78.15|79.46|78.06|79.55|78.15|79.46|78.06|62
1647334500000|2022-03-15 08:55:00|79.49|78.09|79.48|78.08|79.55|78.15|79.47|78.07|59
1647334800000|2022-03-15 09:00:00|79.47|78.07|79.35|77.95|79.56|78.16|79.35|77.95|59
1647335100000|2022-03-15 09:05:00|79.36|77.96|79.29|77.89|79.41|78.01|79.2|77.8|63
1647335400000|2022-03-15 09:10:00|79.27|77.87|79.5|78.1|79.5|78.1|79.26|77.86|60
1647335700000|2022-03-15 09:15:00|79.51|78.11|79.7|78.3|79.78|78.38|79.51|78.11|93
1647336000000|2022-03-15 09:20:00|79.69|78.29|79.74|78.34|79.74|78.34|79.65|78.25|102
1647336300000|2022-03-15 09:25:00|79.73|78.33|79.65|78.25|79.77|78.37|79.65|78.25|87
1647336600000|2022-03-15 09:30:00|79.66|78.26|79.61|78.21|79.71|78.31|79.57|78.17|68
1647336900000|2022-03-15 09:35:00|79.62|78.22|79.64|78.24|79.65|78.25|79.55|78.15|37
1647337200000|2022-03-15 09:40:00|79.63|78.23|79.74|78.34|79.82|78.42|79.63|78.23|82
1647337500000|2022-03-15 09:45:00|79.73|78.33|79.65|78.25|79.79|78.39|79.65|78.25|76
1647337800000|2022-03-15 09:50:00|79.66|78.26|79.59|78.19|79.71|78.31|79.55|78.15|58
1647338100000|2022-03-15 09:55:00|79.58|78.18|79.55|78.15|79.61|78.21|79.48|78.08|48
1647338400000|2022-03-15 10:00:00|79.57|78.17|79.74|78.34|79.81|78.41|79.54|78.14|88
1647338700000|2022-03-15 10:05:00|79.75|78.35|79.7|78.3|79.81|78.41|79.66|78.26|76
1647339000000|2022-03-15 10:10:00|79.69|78.29|79.74|78.34|79.76|78.36|79.67|78.27|48
1647339300000|2022-03-15 10:15:00|79.75|78.35|79.59|78.19|79.79|78.39|79.58|78.18|66
1647339600000|2022-03-15 10:20:00|79.6|78.2|79.7|78.3|79.76|78.36|79.57|78.17|68
1647339900000|2022-03-15 10:25:00|79.69|78.29|79.69|78.29|79.75|78.35|79.67|78.27|41
1647340200000|2022-03-15 10:30:00|79.7|78.3|79.77|78.37|79.78|78.38|79.67|78.27|63
1647340500000|2022-03-15 10:35:00|79.75|78.35|79.67|78.27|79.77|78.37|79.67|78.27|52
1647340800000|2022-03-15 10:40:00|79.7|78.3|79.63|78.23|79.78|78.38|79.62|78.22|73
1647341100000|2022-03-15 10:45:00|79.64|78.24|79.5|78.1|79.69|78.29|79.47|78.07|68
1647341400000|2022-03-15 10:50:00|79.47|78.07|79.72|78.32|79.72|78.32|79.47|78.07|70
1647341700000|2022-03-15 10:55:00|79.71|78.31|79.77|78.37|79.84|78.44|79.7|78.3|77
1647342000000|2022-03-15 11:00:00|79.78|78.38|79.79|78.39|79.83|78.43|79.72|78.32|39
1647342300000|2022-03-15 11:05:00|79.78|78.38|79.77|78.37|79.8|78.4|79.72|78.32|58
1647342600000|2022-03-15 11:10:00|79.76|78.36|79.89|78.49|79.89|78.49|79.76|78.36|55
1647342900000|2022-03-15 11:15:00|79.87|78.47|79.9|78.5|79.98|78.58|79.87|78.47|65
1647343200000|2022-03-15 11:20:00|79.88|78.48|79.84|78.44|79.91|78.51|79.78|78.38|59
1647343500000|2022-03-15 11:25:00|79.83|78.43|79.84|78.44|79.85|78.45|79.78|78.38|48
1647343800000|2022-03-15 11:30:00|79.86|78.46|79.77|78.37|79.9|78.5|79.76|78.36|78
1647344100000|2022-03-15 11:35:00|79.8|78.4|79.79|78.39|79.84|78.44|79.75|78.35|55
1647344400000|2022-03-15 11:40:00|79.78|78.38|79.89|78.49|79.92|78.52|79.69|78.29|71
1647344700000|2022-03-15 11:45:00|79.91|78.51|79.73|78.33|79.91|78.51|79.73|78.33|70
1647345000000|2022-03-15 11:50:00|79.74|78.34|79.78|78.38|79.84|78.44|79.69|78.29|81
1647345300000|2022-03-15 11:55:00|79.79|78.39|79.78|78.38|79.84|78.44|79.77|78.37|70
1647345600000|2022-03-15 12:00:00|79.8|78.4|79.83|78.43|79.94|78.54|79.71|78.31|82
1647345900000|2022-03-15 12:05:00|79.84|78.44|79.75|78.35|79.86|78.46|79.73|78.33|84
1647346200000|2022-03-15 12:10:00|79.76|78.36|79.84|78.44|79.9|78.5|79.75|78.35|90
1647346500000|2022-03-15 12:15:00|79.83|78.43|79.84|78.44|79.89|78.49|79.81|78.41|56
1647346800000|2022-03-15 12:20:00|79.85|78.45|79.85|78.45|79.88|78.48|79.83|78.43|55
1647347100000|2022-03-15 12:25:00|79.86|78.46|79.86|78.46|79.89|78.49|79.79|78.39|66
1647347400000|2022-03-15 12:30:00|79.87|78.47|80.3|78.9|80.35|78.95|79.86|78.46|155
1647347700000|2022-03-15 12:35:00|80.31|78.91|80.26|78.86|80.33|78.93|80.24|78.84|82
1647348000000|2022-03-15 12:40:00|80.25|78.85|80.11|78.71|80.25|78.85|80.07|78.67|100
1647348300000|2022-03-15 12:45:00|80.12|78.72|80.08|78.68|80.12|78.72|80.05|78.65|63
1647348600000|2022-03-15 12:50:00|80.06|78.66|80.18|78.78|80.18|78.78|79.99|78.59|76
1647348900000|2022-03-15 12:55:00|80.19|78.79|80.19|78.79|80.22|78.82|80.16|78.76|61
1647349200000|2022-03-15 13:00:00|80.2|78.8|80.04|78.64|80.21|78.81|80.02|78.62|86
1647349500000|2022-03-15 13:05:00|80.05|78.65|79.98|78.58|80.05|78.65|79.95|78.55|46
1647349800000|2022-03-15 13:10:00|79.99|78.59|80.09|78.69|80.2|78.8|79.99|78.59|71
1647350100000|2022-03-15 13:15:00|80.08|78.68|79.96|78.56|80.1|78.7|79.96|78.56|46
1647350400000|2022-03-15 13:20:00|79.97|78.57|79.79|78.39|80.01|78.61|79.79|78.39|65
1647350700000|2022-03-15 13:25:00|79.81|78.41|79.8|78.4|79.84|78.44|79.74|78.34|57
1647351000000|2022-03-15 13:30:00|79.78|78.38|79.79|78.39|79.92|78.52|79.77|78.37|79
1647351300000|2022-03-15 13:35:00|79.81|78.41|79.59|78.19|79.94|78.54|79.49|78.09|128
1647351600000|2022-03-15 13:40:00|79.6|78.2|79.37|77.97|79.65|78.25|79.23|77.83|159
1647351900000|2022-03-15 13:45:00|79.38|77.98|79.6|78.2|79.65|78.25|79.28|77.88|134
1647352200000|2022-03-15 13:50:00|79.61|78.21|79.64|78.24|79.86|78.46|79.59|78.19|136
1647352500000|2022-03-15 13:55:00|79.63|78.23|79.81|78.41|79.83|78.43|79.63|78.23|98
1647352800000|2022-03-15 14:00:00|79.8|78.4|79.91|78.51|79.94|78.54|79.68|78.28|124
1647353100000|2022-03-15 14:05:00|79.9|78.5|79.9|78.5|80.08|78.68|79.86|78.46|108
1647353400000|2022-03-15 14:10:00|79.91|78.51|79.88|78.48|80.01|78.61|79.85|78.45|179
1647353700000|2022-03-15 14:15:00|79.89|78.49|79.74|78.34|79.94|78.54|79.7|78.3|141
1647354000000|2022-03-15 14:20:00|79.75|78.35|79.78|78.38|79.78|78.38|79.67|78.27|82
1647354300000|2022-03-15 14:25:00|79.75|78.35|80.04|78.64|80.06|78.66|79.75|78.35|59
1647354600000|2022-03-15 14:30:00|80.06|78.66|80.03|78.63|80.3|78.9|80.02|78.62|160
1647354900000|2022-03-15 14:35:00|80.04|78.64|80.18|78.78|80.24|78.84|80.04|78.64|80
1647355200000|2022-03-15 14:40:00|80.19|78.79|80.27|78.87|80.29|78.89|80.17|78.77|74
1647355500000|2022-03-15 14:45:00|80.28|78.88|80.73|79.33|80.76|79.36|80.17|78.77|124
1647355800000|2022-03-15 14:50:00|80.72|79.32|80.74|79.34|80.76|79.36|80.44|79.04|108
1647356100000|2022-03-15 14:55:00|80.73|79.33|80.57|79.17|80.74|79.34|80.57|79.17|64
1647356400000|2022-03-15 15:00:00|80.58|79.18|80.53|79.13|80.59|79.19|80.46|79.06|89
1647356700000|2022-03-15 15:05:00|80.54|79.14|80.54|79.14|80.56|79.16|80.47|79.07|85
1647357000000|2022-03-15 15:10:00|80.55|79.15|80.64|79.24|80.64|79.24|80.47|79.07|103
1647357300000|2022-03-15 15:15:00|80.63|79.23|80.78|79.38|80.78|79.38|80.54|79.14|90
1647357600000|2022-03-15 15:20:00|80.79|79.39|80.68|79.28|80.86|79.46|80.68|79.28|66
1647357900000|2022-03-15 15:25:00|80.67|79.27|80.68|79.28|80.77|79.37|80.59|79.19|75
1647358200000|2022-03-15 15:30:00|80.69|79.29|80.75|79.35|80.77|79.37|80.69|79.29|77
1647358500000|2022-03-15 15:35:00|80.76|79.36|80.94|79.54|80.95|79.55|80.76|79.36|82
1647358800000|2022-03-15 15:40:00|80.93|79.53|80.88|79.48|81.14|79.74|80.88|79.48|119
1647359100000|2022-03-15 15:45:00|80.89|79.49|80.84|79.44|80.94|79.54|80.77|79.37|75
1647359400000|2022-03-15 15:50:00|80.83|79.43|80.77|79.37|80.88|79.48|80.75|79.35|66
1647359700000|2022-03-15 15:55:00|80.76|79.36|80.65|79.25|80.76|79.36|80.55|79.15|89
1647360000000|2022-03-15 16:00:00|80.66|79.26|80.68|79.28|80.7|79.3|80.49|79.09|53
1647360300000|2022-03-15 16:05:00|80.67|79.27|80.86|79.46|80.96|79.56|80.66|79.26|110
1647360600000|2022-03-15 16:10:00|80.85|79.45|80.93|79.53|80.94|79.54|80.78|79.38|83
1647360900000|2022-03-15 16:15:00|80.92|79.52|80.97|79.57|81.09|79.69|80.92|79.52|113
1647361200000|2022-03-15 16:20:00|80.99|79.59|81.25|79.85|81.26|79.86|80.96|79.56|66
1647361500000|2022-03-15 16:25:00|81.24|79.84|81.24|79.84|81.25|79.85|81.06|79.66|85
1647361800000|2022-03-15 16:30:00|81.22|79.82|81.33|79.93|81.33|79.93|81.22|79.82|70
1647362100000|2022-03-15 16:35:00|81.32|79.92|81.3|79.9|81.57|80.17|81.13|79.73|159
1647362400000|2022-03-15 16:40:00|81.29|79.89|81.35|79.95|81.39|79.99|81.17|79.77|84
1647362700000|2022-03-15 16:45:00|81.36|79.96|81.23|79.83|81.54|80.14|81.22|79.82|174
1647363000000|2022-03-15 16:50:00|81.24|79.84|81.16|79.76|81.25|79.85|81.07|79.67|104
1647363300000|2022-03-15 16:55:00|81.17|79.77|81.23|79.83|81.31|79.91|81.14|79.74|88
1647363600000|2022-03-15 17:00:00|81.26|79.86|81.35|79.95|81.38|79.98|81.26|79.86|48
1647363900000|2022-03-15 17:05:00|81.36|79.96|81.2|79.8|81.36|79.96|81.09|79.69|108
1647364200000|2022-03-15 17:10:00|81.19|79.79|80.96|79.56|81.19|79.79|80.92|79.52|106
1647364500000|2022-03-15 17:15:00|80.92|79.52|80.87|79.47|81.04|79.64|80.87|79.47|116
1647364800000|2022-03-15 17:20:00|80.86|79.46|80.85|79.45|80.91|79.51|80.81|79.41|75
1647365100000|2022-03-15 17:25:00|80.86|79.46|80.83|79.43|80.98|79.58|80.83|79.43|91
1647365400000|2022-03-15 17:30:00|80.82|79.42|80.92|79.52|80.94|79.54|80.79|79.39|63
1647365700000|2022-03-15 17:35:00|80.95|79.55|80.94|79.54|81.02|79.62|80.92|79.52|68
1647366000000|2022-03-15 17:40:00|80.95|79.55|81.01|79.61|81.09|79.69|80.93|79.53|75
1647366300000|2022-03-15 17:45:00|81.02|79.62|81.05|79.65|81.08|79.68|80.97|79.57|78
1647366600000|2022-03-15 17:50:00|81.04|79.64|81.23|79.83|81.24|79.84|81.04|79.64|68
1647366900000|2022-03-15 17:55:00|81.21|79.81|81.17|79.77|81.25|79.85|81.16|79.76|66
1647367200000|2022-03-15 18:00:00|81.19|79.79|80.94|79.54|81.31|79.91|80.93|79.53|83
1647367500000|2022-03-15 18:05:00|80.95|79.55|81.03|79.63|81.06|79.66|80.93|79.53|93
1647367800000|2022-03-15 18:10:00|81.01|79.61|80.99|79.59|81.13|79.73|80.96|79.56|81
1647368100000|2022-03-15 18:15:00|80.98|79.58|80.9|79.5|81.03|79.63|80.88|79.48|58
1647368400000|2022-03-15 18:20:00|80.89|79.49|80.83|79.43|80.94|79.54|80.83|79.43|86
1647368700000|2022-03-15 18:25:00|80.84|79.44|80.83|79.43|81.06|79.66|80.82|79.42|85
1647369000000|2022-03-15 18:30:00|80.82|79.42|80.92|79.52|80.93|79.53|80.69|79.29|74
1647369300000|2022-03-15 18:35:00|80.91|79.51|80.86|79.46|80.92|79.52|80.76|79.36|87
1647369600000|2022-03-15 18:40:00|80.87|79.47|80.83|79.43|80.97|79.57|80.75|79.35|85
1647369900000|2022-03-15 18:45:00|80.82|79.42|81.03|79.63|81.17|79.77|80.8|79.4|110
1647370200000|2022-03-15 18:50:00|81.05|79.65|81.08|79.68|81.15|79.75|81.03|79.63|70
1647370500000|2022-03-15 18:55:00|81.1|79.7|81.34|79.94|81.44|80.04|81.04|79.64|89
1647370800000|2022-03-15 19:00:00|81.35|79.95|81.47|80.07|81.57|80.17|81.29|79.89|154
1647371100000|2022-03-15 19:05:00|81.49|80.09|81.69|80.29|81.96|80.56|81.47|80.07|135
1647371400000|2022-03-15 19:10:00|81.67|80.27|81.63|80.23|82.13|80.73|81.58|80.18|206
1647371700000|2022-03-15 19:15:00|81.64|80.24|81.69|80.29|81.86|80.46|81.64|80.24|127
1647372000000|2022-03-15 19:20:00|81.7|80.3|81.7|80.3|81.87|80.47|81.61|80.21|116
1647372300000|2022-03-15 19:25:00|81.69|80.29|81.71|80.31|81.71|80.31|81.55|80.15|77
1647372600000|2022-03-15 19:30:00|81.7|80.3|81.68|80.28|81.81|80.41|81.66|80.26|94
1647372900000|2022-03-15 19:35:00|81.69|80.29|81.66|80.26|81.8|80.4|81.64|80.24|107
1647373200000|2022-03-15 19:40:00|81.68|80.28|81.65|80.25|81.68|80.28|81.57|80.17|87
1647373500000|2022-03-15 19:45:00|81.64|80.24|81.71|80.31|81.96|80.56|81.59|80.19|120
1647373800000|2022-03-15 19:50:00|81.72|80.32|82.02|80.62|82.07|80.67|81.67|80.27|118
1647374100000|2022-03-15 19:55:00|82|80.6|82.06|80.66|82.1|80.7|81.96|80.56|123
1647374400000|2022-03-15 20:00:00|82.09|80.69|82.05|80.65|82.39|80.99|82.03|80.63|144
1647374700000|2022-03-15 20:05:00|82.06|80.66|82.03|80.63|82.16|80.76|81.89|80.49|124
1647375000000|2022-03-15 20:10:00|82.04|80.64|82.04|80.64|82.1|80.7|81.89|80.49|136
1647375300000|2022-03-15 20:15:00|82.03|80.63|81.35|79.95|82.11|80.71|81.35|79.95|188
1647375600000|2022-03-15 20:20:00|81.4|80|81.13|79.73|81.53|80.13|80.89|79.49|218
1647375900000|2022-03-15 20:25:00|81.14|79.74|81.23|79.83|81.23|79.83|81.08|79.68|94
1647376200000|2022-03-15 20:30:00|81.22|79.82|81.28|79.88|81.32|79.92|81.01|79.61|154
1647376500000|2022-03-15 20:35:00|81.27|79.87|81.34|79.94|81.36|79.96|81.17|79.77|95
1647376800000|2022-03-15 20:40:00|81.35|79.95|81.2|79.8|81.49|80.09|81.13|79.73|122
1647377100000|2022-03-15 20:45:00|81.24|79.84|81.13|79.73|81.29|79.89|81.06|79.66|102
1647377400000|2022-03-15 20:50:00|81.12|79.72|81.14|79.74|81.18|79.78|81.11|79.71|100
1647377700000|2022-03-15 20:55:00|81.13|79.73|81.07|79.67|81.19|79.79|80.92|79.52|93
1647378000000|2022-03-15 21:00:00|81.08|79.68|80.97|79.57|81.08|79.68|80.94|79.54|53
1647378300000|2022-03-15 21:05:00|80.96|79.56|80.84|79.44|80.97|79.57|80.69|79.29|79
1647378600000|2022-03-15 21:10:00|80.83|79.43|80.86|79.46|80.95|79.55|80.76|79.36|74
1647378900000|2022-03-15 21:15:00|80.88|79.48|80.97|79.57|81|79.6|80.87|79.47|65
1647379200000|2022-03-15 21:20:00|80.95|79.55|80.89|79.49|80.96|79.56|80.87|79.47|51
1647379500000|2022-03-15 21:25:00|80.87|79.47|80.86|79.46|80.89|79.49|80.77|79.37|74
1647379800000|2022-03-15 21:30:00|80.87|79.47|80.97|79.57|81.03|79.63|80.86|79.46|40
1647380100000|2022-03-15 21:35:00|80.96|79.56|80.94|79.54|80.97|79.57|80.93|79.53|64
1647380400000|2022-03-15 21:40:00|80.93|79.53|80.95|79.55|80.97|79.57|80.84|79.44|64
1647380700000|2022-03-15 21:45:00|80.93|79.53|81.09|79.69|81.09|79.69|80.93|79.53|66
1647381000000|2022-03-15 21:50:00|81.08|79.68|81.08|79.68|81.12|79.72|81.07|79.67|42
1647381300000|2022-03-15 21:55:00|81.06|79.66|81.14|79.74|81.2|79.8|81.06|79.66|64
1647381600000|2022-03-15 22:00:00|81.15|79.75|81.15|79.75|81.19|79.79|81.05|79.65|52
1647381900000|2022-03-15 22:05:00|81.14|79.74|81.53|80.13|81.53|80.13|81.13|79.73|75
1647382200000|2022-03-15 22:10:00|81.52|80.12|81.32|79.92|81.59|80.19|81.29|79.89|77
1647382500000|2022-03-15 22:15:00|81.33|79.93|81.13|79.73|81.33|79.93|81.13|79.73|81
1647382800000|2022-03-15 22:20:00|81.14|79.74|80.98|79.58|81.19|79.79|80.87|79.47|63
1647383100000|2022-03-15 22:25:00|80.97|79.57|80.98|79.58|81.05|79.65|80.94|79.54|66
1647383400000|2022-03-15 22:30:00|80.97|79.57|80.79|79.39|81|79.6|80.72|79.32|76
1647383700000|2022-03-15 22:35:00|80.8|79.4|80.81|79.41|80.84|79.44|80.75|79.35|110
1647384000000|2022-03-15 22:40:00|80.82|79.42|80.83|79.43|80.87|79.47|80.78|79.38|59
1647384300000|2022-03-15 22:45:00|80.84|79.44|80.88|79.48|80.94|79.54|80.83|79.43|53
1647384600000|2022-03-15 22:50:00|80.87|79.47|80.88|79.48|80.9|79.5|80.83|79.43|25
1647384900000|2022-03-15 22:55:00|80.87|79.47|80.93|79.53|80.96|79.56|80.84|79.44|59
1647385200000|2022-03-15 23:00:00|80.92|79.52|81.1|79.7|81.15|79.75|80.92|79.52|88
1647385500000|2022-03-15 23:05:00|81.09|79.69|81.01|79.61|81.11|79.71|80.96|79.56|73
1647385800000|2022-03-15 23:10:00|81.03|79.63|80.69|79.29|81.03|79.63|80.67|79.27|43
1647386100000|2022-03-15 23:15:00|80.7|79.3|80.7|79.3|80.82|79.42|80.7|79.3|21
1647386400000|2022-03-15 23:20:00|80.65|79.25|80.64|79.24|80.65|79.25|80.57|79.17|13
1647386700000|2022-03-15 23:25:00|80.63|79.23|80.66|79.26|80.75|79.35|80.56|79.16|28
1647387000000|2022-03-15 23:30:00|80.67|79.27|80.74|79.34|80.74|79.34|80.65|79.25|17
1647387300000|2022-03-15 23:35:00|80.72|79.32|80.75|79.35|80.85|79.45|80.67|79.27|28
1647387600000|2022-03-15 23:40:00|80.77|79.37|80.89|79.49|80.96|79.56|80.77|79.37|19
1647387900000|2022-03-15 23:45:00|80.9|79.5|80.77|79.37|80.95|79.55|80.75|79.35|16
1647388200000|2022-03-15 23:50:00|80.76|79.36|80.57|79.17|80.76|79.36|80.56|79.16|64
1647388500000|2022-03-15 23:55:00|80.59|79.19|80.63|79.23|80.7|79.3|80.59|79.19|46
1647388800000|2022-03-16 00:00:00|80.64|79.24|80.64|79.24|80.74|79.34|80.63|79.23|63
1647389100000|2022-03-16 00:05:00|80.67|79.27|80.83|79.43|80.88|79.48|80.47|79.07|96
1647389400000|2022-03-16 00:10:00|80.82|79.42|80.86|79.46|80.92|79.52|80.75|79.35|73
1647389700000|2022-03-16 00:15:00|80.85|79.45|80.66|79.26|80.85|79.45|80.63|79.23|88
1647390000000|2022-03-16 00:20:00|80.69|79.29|80.42|79.02|80.73|79.33|80.28|78.88|112
1647390300000|2022-03-16 00:25:00|80.43|79.03|80.72|79.32|80.73|79.33|80.43|79.03|105
1647390600000|2022-03-16 00:30:00|80.73|79.33|80.83|79.43|80.84|79.44|80.65|79.25|103
1647390900000|2022-03-16 00:35:00|80.84|79.44|80.74|79.34|80.84|79.44|80.66|79.26|50
1647391200000|2022-03-16 00:40:00|80.71|79.31|80.73|79.33|80.83|79.43|80.68|79.28|79
1647391500000|2022-03-16 00:45:00|80.74|79.34|80.73|79.33|80.84|79.44|80.66|79.26|87
1647391800000|2022-03-16 00:50:00|80.72|79.32|80.58|79.18|80.76|79.36|80.56|79.16|76
1647392100000|2022-03-16 00:55:00|80.59|79.19|80.54|79.14|80.59|79.19|80.45|79.05|78
1647392400000|2022-03-16 01:00:00|80.52|79.12|80.64|79.24|80.64|79.24|80.46|79.06|77
1647392700000|2022-03-16 01:05:00|80.65|79.25|80.84|79.44|80.86|79.46|80.65|79.25|79
1647393000000|2022-03-16 01:10:00|80.82|79.42|80.89|79.49|80.95|79.55|80.78|79.38|53
1647393300000|2022-03-16 01:15:00|80.9|79.5|80.95|79.55|80.97|79.57|80.89|79.49|51
1647393600000|2022-03-16 01:20:00|80.94|79.54|80.96|79.56|80.96|79.56|80.87|79.47|38
1647393900000|2022-03-16 01:25:00|80.97|79.57|80.88|79.48|80.98|79.58|80.84|79.44|44
1647394200000|2022-03-16 01:30:00|80.89|79.49|80.78|79.38|80.95|79.55|80.78|79.38|43
1647394500000|2022-03-16 01:35:00|80.79|79.39|80.79|79.39|80.94|79.54|80.76|79.36|73
1647394800000|2022-03-16 01:40:00|80.78|79.38|80.92|79.52|81.13|79.73|80.65|79.25|107
1647395100000|2022-03-16 01:45:00|80.91|79.51|81.44|80.04|81.46|80.06|80.89|79.49|155
1647395400000|2022-03-16 01:50:00|81.42|80.02|81.19|79.79|81.44|80.04|81.15|79.75|102
1647395700000|2022-03-16 01:55:00|81.2|79.8|81.22|79.82|81.24|79.84|81.07|79.67|112
1647396000000|2022-03-16 02:00:00|81.23|79.83|81.74|80.34|81.74|80.34|81.16|79.76|123
1647396300000|2022-03-16 02:05:00|81.72|80.32|83.22|81.82|83.86|82.46|81.69|80.29|309
1647396600000|2022-03-16 02:10:00|83.24|81.84|83.52|82.12|83.93|82.53|83.24|81.84|339
1647396900000|2022-03-16 02:15:00|83.53|82.13|83.65|82.25|84.04|82.64|83.38|81.98|240
1647397200000|2022-03-16 02:20:00|83.66|82.26|83.51|82.11|83.76|82.36|83.15|81.75|223
1647397500000|2022-03-16 02:25:00|83.5|82.1|83.03|81.63|83.53|82.13|83.03|81.63|182
1647397800000|2022-03-16 02:30:00|83|81.6|83.11|81.71|83.15|81.75|82.67|81.27|154
1647398100000|2022-03-16 02:35:00|83.12|81.72|82.98|81.58|83.12|81.72|82.84|81.44|153
1647398400000|2022-03-16 02:40:00|82.99|81.59|82.9|81.5|83.03|81.63|82.8|81.4|127
1647398700000|2022-03-16 02:45:00|82.91|81.51|82.84|81.44|83|81.6|82.77|81.37|100
1647399000000|2022-03-16 02:50:00|82.85|81.45|82.89|81.49|82.99|81.59|82.82|81.42|67
1647399300000|2022-03-16 02:55:00|82.88|81.48|82.86|81.46|82.9|81.5|82.69|81.29|120
1647399600000|2022-03-16 03:00:00|82.85|81.45|82.96|81.56|82.99|81.59|82.85|81.45|116
1647399900000|2022-03-16 03:05:00|82.95|81.55|82.85|81.45|82.96|81.56|82.85|81.45|73
1647400200000|2022-03-16 03:10:00|82.86|81.46|81.33|79.93|82.91|81.51|81.28|79.88|249
1647400500000|2022-03-16 03:15:00|81.28|79.88|81.32|79.92|81.44|80.04|80.62|79.22|257
1647400800000|2022-03-16 03:20:00|81.33|79.93|81.43|80.03|81.68|80.28|81.29|79.89|186
1647401100000|2022-03-16 03:25:00|81.44|80.04|81.45|80.05|81.64|80.24|81.37|79.97|145
1647401400000|2022-03-16 03:30:00|81.44|80.04|81.12|79.72|81.52|80.12|80.99|79.59|140
1647401700000|2022-03-16 03:35:00|81.13|79.73|80.98|79.58|81.16|79.76|80.96|79.56|87
1647402000000|2022-03-16 03:40:00|81.02|79.62|80.97|79.57|81.13|79.73|80.56|79.16|240
1647402300000|2022-03-16 03:45:00|80.98|79.58|80.76|79.36|81.16|79.76|80.76|79.36|176
1647402600000|2022-03-16 03:50:00|80.77|79.37|80.7|79.3|80.84|79.44|80.64|79.24|167
1647402900000|2022-03-16 03:55:00|80.69|79.29|80.76|79.36|80.87|79.47|80.69|79.29|94
1647403200000|2022-03-16 04:00:00|80.74|79.34|80.85|79.45|80.85|79.45|80.57|79.17|114
1647403500000|2022-03-16 04:05:00|80.84|79.44|80.76|79.36|80.86|79.46|80.71|79.31|84
1647403800000|2022-03-16 04:10:00|80.77|79.37|80.74|79.34|80.85|79.45|80.73|79.33|68
1647404100000|2022-03-16 04:15:00|80.73|79.33|80.61|79.21|80.74|79.34|80.41|79.01|98
1647404400000|2022-03-16 04:20:00|80.62|79.22|80.46|79.06|80.66|79.26|80.38|78.98|80
1647404700000|2022-03-16 04:25:00|80.47|79.07|80.61|79.21|80.63|79.23|80.47|79.07|87
1647405000000|2022-03-16 04:30:00|80.6|79.2|80.49|79.09|80.6|79.2|80.39|78.99|124
1647405300000|2022-03-16 04:35:00|80.47|79.07|80.54|79.14|80.54|79.14|80.27|78.87|91
1647405600000|2022-03-16 04:40:00|80.53|79.13|80.46|79.06|80.54|79.14|80.39|78.99|60
1647405900000|2022-03-16 04:45:00|80.45|79.05|80.49|79.09|80.54|79.14|80.44|79.04|73
1647406200000|2022-03-16 04:50:00|80.5|79.1|80.49|79.09|80.56|79.16|80.44|79.04|54
1647406500000|2022-03-16 04:55:00|80.48|79.08|80.37|78.97|80.49|79.09|80.37|78.97|79
1647406800000|2022-03-16 05:00:00|80.38|78.98|80.16|78.76|80.38|78.98|80.16|78.76|83
1647407100000|2022-03-16 05:05:00|80.17|78.77|80.43|79.03|80.46|79.06|80.17|78.77|67
1647407400000|2022-03-16 05:10:00|80.45|79.05|80.38|78.98|80.46|79.06|80.33|78.93|70
1647407700000|2022-03-16 05:15:00|80.39|78.99|80.33|78.93|80.43|79.03|80.31|78.91|57
1647408000000|2022-03-16 05:20:00|80.34|78.94|80.24|78.84|80.35|78.95|80.14|78.74|57
1647408300000|2022-03-16 05:25:00|80.25|78.85|80.28|78.88|80.28|78.88|80.2|78.8|70
1647408600000|2022-03-16 05:30:00|80.29|78.89|80.4|79|80.4|79|80.23|78.83|55
1647408900000|2022-03-16 05:35:00|80.42|79.02|80.49|79.09|80.49|79.09|80.38|78.98|54
1647409200000|2022-03-16 05:40:00|80.47|79.07|80.76|79.36|80.76|79.36|80.47|79.07|102
1647409500000|2022-03-16 05:45:00|80.75|79.35|80.73|79.33|80.86|79.46|80.69|79.29|111
1647409800000|2022-03-16 05:50:00|80.72|79.32|80.71|79.31|80.73|79.33|80.63|79.23|89
1647410100000|2022-03-16 05:55:00|80.73|79.33|80.74|79.34|80.74|79.34|80.61|79.21|61
1647410400000|2022-03-16 06:00:00|80.73|79.33|80.73|79.33|80.75|79.35|80.64|79.24|69
1647410700000|2022-03-16 06:05:00|80.74|79.34|80.89|79.49|80.94|79.54|80.74|79.34|48
1647411000000|2022-03-16 06:10:00|80.9|79.5|80.89|79.49|80.93|79.53|80.83|79.43|37
1647411300000|2022-03-16 06:15:00|80.87|79.47|80.89|79.49|81.06|79.66|80.85|79.45|63
1647411600000|2022-03-16 06:20:00|80.88|79.48|80.88|79.48|80.91|79.51|80.84|79.44|52
1647411900000|2022-03-16 06:25:00|80.92|79.52|80.83|79.43|80.92|79.52|80.81|79.41|69
1647412200000|2022-03-16 06:30:00|80.82|79.42|80.88|79.48|80.88|79.48|80.76|79.36|51
1647412500000|2022-03-16 06:35:00|80.87|79.47|80.94|79.54|80.98|79.58|80.84|79.44|85
1647412800000|2022-03-16 06:40:00|80.96|79.56|81.02|79.62|81.06|79.66|80.93|79.53|57
1647413100000|2022-03-16 06:45:00|81.01|79.61|81.05|79.65|81.06|79.66|80.88|79.48|91
1647413400000|2022-03-16 06:50:00|81.04|79.64|81.12|79.72|81.12|79.72|81.02|79.62|53
1647413700000|2022-03-16 06:55:00|81.14|79.74|81.1|79.7|81.15|79.75|81.03|79.63|73
1647414000000|2022-03-16 07:00:00|81.08|79.68|80.89|79.49|81.08|79.68|80.85|79.45|92
1647414300000|2022-03-16 07:05:00|80.9|79.5|80.8|79.4|80.92|79.52|80.73|79.33|78
1647414600000|2022-03-16 07:10:00|80.81|79.41|80.88|79.48|80.89|79.49|80.76|79.36|68
1647414900000|2022-03-16 07:15:00|80.87|79.47|80.78|79.38|80.9|79.5|80.76|79.36|64
1647415200000|2022-03-16 07:20:00|80.77|79.37|80.67|79.27|80.77|79.37|80.66|79.26|80
1647415500000|2022-03-16 07:25:00|80.68|79.28|80.69|79.29|80.75|79.35|80.67|79.27|38
1647415800000|2022-03-16 07:30:00|80.7|79.3|80.69|79.29|80.72|79.32|80.58|79.18|51
1647416100000|2022-03-16 07:35:00|80.73|79.33|80.9|79.5|80.9|79.5|80.67|79.27|73
1647416400000|2022-03-16 07:40:00|80.91|79.51|80.89|79.49|80.92|79.52|80.81|79.41|81
1647416700000|2022-03-16 07:45:00|80.9|79.5|81.01|79.61|81.02|79.62|80.87|79.47|80
1647417000000|2022-03-16 07:50:00|80.98|79.58|80.93|79.53|81.06|79.66|80.92|79.52|79
1647417300000|2022-03-16 07:55:00|80.9|79.5|80.94|79.54|80.94|79.54|80.85|79.45|52
1647417600000|2022-03-16 08:00:00|80.93|79.53|81|79.6|81.07|79.67|80.88|79.48|81
1647417900000|2022-03-16 08:05:00|81.01|79.61|81.27|79.87|81.28|79.88|80.97|79.57|68
1647418200000|2022-03-16 08:10:00|81.28|79.88|81.18|79.78|81.28|79.88|81.08|79.68|117
1647418500000|2022-03-16 08:15:00|81.19|79.79|81.49|80.09|81.5|80.1|81.17|79.77|155
1647418800000|2022-03-16 08:20:00|81.52|80.12|81.35|79.95|81.52|80.12|81.34|79.94|90
1647419100000|2022-03-16 08:25:00|81.36|79.96|81.36|79.96|81.39|79.99|81.28|79.88|81
1647419400000|2022-03-16 08:30:00|81.37|79.97|81.48|80.08|81.51|80.11|81.34|79.94|83
1647419700000|2022-03-16 08:35:00|81.49|80.09|81.96|80.56|81.98|80.58|81.46|80.06|121
1647420000000|2022-03-16 08:40:00|81.95|80.55|81.71|80.31|82.08|80.68|81.42|80.02|255
1647420300000|2022-03-16 08:45:00|81.73|80.33|81.86|80.46|81.98|80.58|81.57|80.17|180
1647420600000|2022-03-16 08:50:00|81.85|80.45|81.84|80.44|81.94|80.54|81.7|80.3|150
1647420900000|2022-03-16 08:55:00|81.85|80.45|81.8|80.4|82.05|80.65|81.79|80.39|124
1647421200000|2022-03-16 09:00:00|81.76|80.36|81.94|80.54|81.98|80.58|81.76|80.36|132
1647421500000|2022-03-16 09:05:00|81.95|80.55|81.73|80.33|82.16|80.76|81.68|80.28|183
1647421800000|2022-03-16 09:10:00|81.76|80.36|81.87|80.47|81.89|80.49|81.67|80.27|131
1647422100000|2022-03-16 09:15:00|81.9|80.5|81.88|80.48|82.07|80.67|81.86|80.46|109
1647422400000|2022-03-16 09:20:00|81.9|80.5|82.05|80.65|82.08|80.68|81.88|80.48|104
1647422700000|2022-03-16 09:25:00|82.06|80.66|82.05|80.65|82.07|80.67|82.02|80.62|75
1647423000000|2022-03-16 09:30:00|82.06|80.66|81.87|80.47|82.08|80.68|81.87|80.47|47
1647423300000|2022-03-16 09:35:00|81.86|80.46|81.67|80.27|81.87|80.47|81.67|80.27|43
1647423600000|2022-03-16 09:40:00|81.68|80.28|81.76|80.36|81.79|80.39|81.65|80.25|71
1647423900000|2022-03-16 09:45:00|81.77|80.37|81.91|80.51|81.92|80.52|81.76|80.36|65
1647424200000|2022-03-16 09:50:00|81.92|80.52|81.96|80.56|82.06|80.66|81.92|80.52|80
1647424500000|2022-03-16 09:55:00|81.97|80.57|81.99|80.59|82.03|80.63|81.94|80.54|41
1647424800000|2022-03-16 10:00:00|81.98|80.58|81.96|80.56|82.07|80.67|81.9|80.5|87
1647425100000|2022-03-16 10:05:00|81.95|80.55|81.85|80.45|81.99|80.59|81.82|80.42|55
1647425400000|2022-03-16 10:10:00|81.86|80.46|82|80.6|82.01|80.61|81.85|80.45|65
1647425700000|2022-03-16 10:15:00|81.99|80.59|82.19|80.79|82.21|80.81|81.99|80.59|92
1647426000000|2022-03-16 10:20:00|82.2|80.8|82.23|80.83|82.26|80.86|82.15|80.75|67
1647426300000|2022-03-16 10:25:00|82.22|80.82|81.99|80.59|82.24|80.84|81.98|80.58|70
1647426600000|2022-03-16 10:30:00|82.02|80.62|81.89|80.49|82.09|80.69|81.88|80.48|97
1647426900000|2022-03-16 10:35:00|81.88|80.48|81.89|80.49|81.97|80.57|81.73|80.33|89
1647427200000|2022-03-16 10:40:00|81.9|80.5|81.98|80.58|81.99|80.59|81.87|80.47|52
1647427500000|2022-03-16 10:45:00|82|80.6|81.91|80.51|82.06|80.66|81.88|80.48|73
1647427800000|2022-03-16 10:50:00|81.9|80.5|81.77|80.37|81.9|80.5|81.76|80.36|41
1647428100000|2022-03-16 10:55:00|81.76|80.36|81.67|80.27|81.78|80.38|81.6|80.2|58
1647428400000|2022-03-16 11:00:00|81.65|80.25|81.51|80.11|81.77|80.37|81.51|80.11|103
1647428700000|2022-03-16 11:05:00|81.48|80.08|81.64|80.24|81.66|80.26|81.48|80.08|69
1647429000000|2022-03-16 11:10:00|81.63|80.23|81.68|80.28|81.71|80.31|81.57|80.17|76
1647429300000|2022-03-16 11:15:00|81.69|80.29|81.77|80.37|81.97|80.57|81.68|80.28|96
1647429600000|2022-03-16 11:20:00|81.78|80.38|81.88|80.48|81.94|80.54|81.74|80.34|69
1647429900000|2022-03-16 11:25:00|81.89|80.49|81.91|80.51|81.94|80.54|81.86|80.46|54
1647430200000|2022-03-16 11:30:00|81.9|80.5|82.14|80.74|82.15|80.75|81.89|80.49|87
1647430500000|2022-03-16 11:35:00|82.13|80.73|81.95|80.55|82.19|80.79|81.86|80.46|124
1647430800000|2022-03-16 11:40:00|81.93|80.53|81.96|80.56|82.07|80.67|81.93|80.53|106
1647431100000|2022-03-16 11:45:00|81.99|80.59|81.84|80.44|82.1|80.7|81.82|80.42|86
1647431400000|2022-03-16 11:50:00|81.85|80.45|81.9|80.5|81.92|80.52|81.85|80.45|69
1647431700000|2022-03-16 11:55:00|81.88|80.48|81.78|80.38|81.93|80.53|81.72|80.32|89
1647432000000|2022-03-16 12:00:00|81.79|80.39|81.97|80.57|81.99|80.59|81.77|80.37|101
1647432300000|2022-03-16 12:05:00|81.98|80.58|81.85|80.45|81.99|80.59|81.8|80.4|90
1647432600000|2022-03-16 12:10:00|81.83|80.43|81.76|80.36|81.84|80.44|81.74|80.34|69
1647432900000|2022-03-16 12:15:00|81.77|80.37|81.76|80.36|81.86|80.46|81.75|80.35|44
1647433200000|2022-03-16 12:20:00|81.77|80.37|81.87|80.47|81.87|80.47|81.73|80.33|66
1647433500000|2022-03-16 12:25:00|81.88|80.48|81.95|80.55|82|80.6|81.87|80.47|69
1647433800000|2022-03-16 12:30:00|81.96|80.56|81.84|80.44|82|80.6|81.8|80.4|99
1647434100000|2022-03-16 12:35:00|81.83|80.43|81.69|80.29|81.86|80.46|81.66|80.26|95
1647434400000|2022-03-16 12:40:00|81.71|80.31|81.74|80.34|81.76|80.36|81.68|80.28|62
1647434700000|2022-03-16 12:45:00|81.75|80.35|81.69|80.29|81.76|80.36|81.66|80.26|71
1647435000000|2022-03-16 12:50:00|81.68|80.28|81.69|80.29|81.77|80.37|81.66|80.26|59
1647435300000|2022-03-16 12:55:00|81.71|80.31|81.59|80.19|81.76|80.36|81.59|80.19|80
1647435600000|2022-03-16 13:00:00|81.57|80.17|81.63|80.23|81.67|80.27|81.56|80.16|67
1647435900000|2022-03-16 13:05:00|81.64|80.24|81.39|79.99|81.64|80.24|81.35|79.95|91
1647436200000|2022-03-16 13:10:00|81.41|80.01|81.39|79.99|81.47|80.07|81.37|79.97|55
1647436500000|2022-03-16 13:15:00|81.38|79.98|81.57|80.17|81.58|80.18|81.37|79.97|64
1647436800000|2022-03-16 13:20:00|81.56|80.16|81.54|80.14|81.65|80.25|81.52|80.12|72
1647437100000|2022-03-16 13:25:00|81.55|80.15|81.65|80.25|81.66|80.26|81.52|80.12|54
1647437400000|2022-03-16 13:30:00|81.64|80.24|81.73|80.33|81.9|80.5|81.48|80.08|194
1647437700000|2022-03-16 13:35:00|81.74|80.34|82.01|80.61|82.13|80.73|81.74|80.34|165
1647438000000|2022-03-16 13:40:00|82|80.6|81.92|80.52|82.04|80.64|81.85|80.45|106
1647438300000|2022-03-16 13:45:00|81.93|80.53|81.94|80.54|82.03|80.63|81.89|80.49|79
1647438600000|2022-03-16 13:50:00|81.95|80.55|81.98|80.58|82.08|80.68|81.95|80.55|80
1647438900000|2022-03-16 13:55:00|81.99|80.59|81.99|80.59|82.06|80.66|81.9|80.5|98
1647439200000|2022-03-16 14:00:00|81.98|80.58|81.77|80.37|82.36|80.96|81.75|80.35|186
1647439500000|2022-03-16 14:05:00|81.76|80.36|82.15|80.75|82.24|80.84|81.76|80.36|145
1647439800000|2022-03-16 14:10:00|82.14|80.74|82.32|80.92|82.36|80.96|82.08|80.68|127
1647440100000|2022-03-16 14:15:00|82.35|80.95|82.49|81.09|82.89|81.49|82.33|80.93|205
1647440400000|2022-03-16 14:20:00|82.48|81.08|82.6|81.2|82.75|81.35|82.45|81.05|212
1647440700000|2022-03-16 14:25:00|82.58|81.18|82.79|81.39|82.8|81.4|82.49|81.09|170
1647441000000|2022-03-16 14:30:00|82.78|81.38|83|81.6|83|81.6|82.75|81.35|132
1647441300000|2022-03-16 14:35:00|82.99|81.59|83.14|81.74|83.17|81.77|82.7|81.3|171
1647441600000|2022-03-16 14:40:00|83.15|81.75|82.93|81.53|83.18|81.78|82.65|81.25|285
1647441900000|2022-03-16 14:45:00|82.92|81.52|83.09|81.69|83.09|81.69|82.77|81.37|163
1647442200000|2022-03-16 14:50:00|83.08|81.68|83.42|82.02|83.42|82.02|83|81.6|118
1647442500000|2022-03-16 14:55:00|83.41|82.01|82.89|81.49|83.57|82.17|82.66|81.26|252
1647442800000|2022-03-16 15:00:00|82.87|81.47|82.75|81.35|82.92|81.52|82.59|81.19|156
1647443100000|2022-03-16 15:05:00|82.74|81.34|82.73|81.33|82.94|81.54|82.65|81.25|149
1647443400000|2022-03-16 15:10:00|82.72|81.32|82.83|81.43|82.85|81.45|82.72|81.32|117
1647443700000|2022-03-16 15:15:00|82.84|81.44|82.79|81.39|82.84|81.44|82.72|81.32|108
1647444000000|2022-03-16 15:20:00|82.77|81.37|82.67|81.27|82.79|81.39|82.67|81.27|68
1647444300000|2022-03-16 15:25:00|82.68|81.28|82.66|81.26|82.74|81.34|82.65|81.25|76
1647444600000|2022-03-16 15:30:00|82.65|81.25|82.63|81.23|82.74|81.34|82.58|81.18|67
1647444900000|2022-03-16 15:35:00|82.64|81.24|82.37|80.97|82.66|81.26|82.37|80.97|77
1647445200000|2022-03-16 15:40:00|82.38|80.98|82.34|80.94|82.39|80.99|82.32|80.92|92
1647445500000|2022-03-16 15:45:00|82.33|80.93|82.35|80.95|82.37|80.97|82.28|80.88|82
1647445800000|2022-03-16 15:50:00|82.36|80.96|82.57|81.17|82.58|81.18|82.36|80.96|73
1647446100000|2022-03-16 15:55:00|82.56|81.16|82.55|81.15|82.65|81.25|82.47|81.07|107
1647446400000|2022-03-16 16:00:00|82.54|81.14|82.73|81.33|82.74|81.34|82.5|81.1|106
1647446700000|2022-03-16 16:05:00|82.72|81.32|82.67|81.27|82.8|81.4|82.67|81.27|70
1647447000000|2022-03-16 16:10:00|82.65|81.25|82.73|81.33|82.75|81.35|82.56|81.16|97
1647447300000|2022-03-16 16:15:00|82.74|81.34|82.71|81.31|82.74|81.34|82.69|81.29|84
1647447600000|2022-03-16 16:20:00|82.7|81.3|82.16|80.76|82.71|81.31|82.09|80.69|156
1647447900000|2022-03-16 16:25:00|82.15|80.75|81.95|80.55|82.15|80.75|81.87|80.47|157
1647448200000|2022-03-16 16:30:00|81.97|80.57|82.08|80.68|82.18|80.78|81.95|80.55|134
1647448500000|2022-03-16 16:35:00|82.09|80.69|82.06|80.66|82.11|80.71|82.04|80.64|54
1647448800000|2022-03-16 16:40:00|82.07|80.67|82.22|80.82|82.27|80.87|82.05|80.65|80
1647449100000|2022-03-16 16:45:00|82.23|80.83|82.03|80.63|82.24|80.84|81.97|80.57|108
1647449400000|2022-03-16 16:50:00|82.05|80.65|82.15|80.75|82.21|80.81|82.03|80.63|79
1647449700000|2022-03-16 16:55:00|82.14|80.74|82.14|80.74|82.17|80.77|82.05|80.65|54
1647450000000|2022-03-16 17:00:00|82.16|80.76|81.97|80.57|82.16|80.76|81.95|80.55|75
1647450300000|2022-03-16 17:05:00|81.98|80.58|81.87|80.47|82.03|80.63|81.82|80.42|98
1647450600000|2022-03-16 17:10:00|81.85|80.45|82.13|80.73|82.13|80.73|81.84|80.44|112
1647450900000|2022-03-16 17:15:00|82.12|80.72|82.1|80.7|82.18|80.78|82.1|80.7|58
1647451200000|2022-03-16 17:20:00|82.12|80.72|82.14|80.74|82.16|80.76|82.03|80.63|70
1647451500000|2022-03-16 17:25:00|82.15|80.75|82.16|80.76|82.19|80.79|82.09|80.69|61
1647451800000|2022-03-16 17:30:00|82.17|80.77|82.3|80.9|82.46|81.06|82.14|80.74|72
1647452100000|2022-03-16 17:35:00|82.29|80.89|82.27|80.87|82.39|80.99|82.24|80.84|77
1647452400000|2022-03-16 17:40:00|82.29|80.89|82.29|80.89|82.29|80.89|82.23|80.83|99
1647452700000|2022-03-16 17:45:00|82.28|80.88|82.26|80.86|82.34|80.94|82.24|80.84|55
1647453000000|2022-03-16 17:50:00|82.28|80.88|82.01|80.61|82.28|80.88|81.95|80.55|96
1647453300000|2022-03-16 17:55:00|82|80.6|81.92|80.82|82|80.83|81.78|80.4|119
1647453600000|2022-03-16 18:00:00|81.91|80.81|81.21|80.11|82.1|81|81.13|80.03|422
1647453900000|2022-03-16 18:05:00|81.2|80.1|80.92|79.82|81.35|80.25|80.68|79.58|349
1647454200000|2022-03-16 18:10:00|80.91|79.81|81|79.9|81.06|79.96|80.71|79.61|261
1647454500000|2022-03-16 18:15:00|80.99|79.89|81.18|80.08|81.29|80.19|80.91|79.81|175
1647454800000|2022-03-16 18:20:00|81.19|80.09|80.85|79.75|81.25|80.15|80.83|79.73|155
1647455100000|2022-03-16 18:25:00|80.86|79.76|80.83|79.73|81.02|79.92|80.82|79.72|148
1647455400000|2022-03-16 18:30:00|80.82|79.72|80.71|79.61|80.87|79.77|80.45|79.35|238
1647455700000|2022-03-16 18:35:00|80.72|79.62|81.39|80.29|81.42|80.32|80.65|79.55|240
1647456000000|2022-03-16 18:40:00|81.4|80.3|81.58|80.48|81.77|80.67|81.39|80.29|204
1647456300000|2022-03-16 18:45:00|81.59|80.49|81.4|80.3|81.69|80.59|81.4|80.3|186
1647456600000|2022-03-16 18:50:00|81.41|80.31|81.51|80.41|81.59|80.49|81.38|80.28|165
1647456900000|2022-03-16 18:55:00|81.52|80.42|81.54|80.44|81.7|80.6|81.52|80.42|121
1647457200000|2022-03-16 19:00:00|81.55|80.45|81.6|80.5|81.61|80.51|81.38|80.28|122
1647457500000|2022-03-16 19:05:00|81.61|80.51|81.88|80.78|81.88|80.78|81.61|80.51|115
1647457800000|2022-03-16 19:10:00|81.89|80.79|82.41|81.31|82.41|81.31|81.89|80.79|120
1647458100000|2022-03-16 19:15:00|82.42|81.32|82.88|81.78|82.91|81.81|82.42|81.32|165
1647458400000|2022-03-16 19:20:00|82.9|81.8|82.89|81.79|83|81.9|82.77|81.67|156
1647458700000|2022-03-16 19:25:00|82.9|81.8|82.98|81.88|83.21|82.11|82.84|81.74|154
1647459000000|2022-03-16 19:30:00|83|81.9|82.82|81.72|83.03|81.93|82.53|81.43|160
1647459300000|2022-03-16 19:35:00|82.81|81.71|82.5|81.4|82.82|81.72|82.48|81.38|72
1647459600000|2022-03-16 19:40:00|82.51|81.41|82.6|81.5|82.62|81.52|82.51|81.41|72
1647459900000|2022-03-16 19:45:00|82.61|81.51|82.83|81.73|82.85|81.75|82.59|81.49|78
1647460200000|2022-03-16 19:50:00|82.84|81.74|82.8|81.7|83.01|81.91|82.79|81.69|99
1647460500000|2022-03-16 19:55:00|82.79|81.69|83.05|81.95|83.08|81.98|82.79|81.69|49
1647460800000|2022-03-16 20:00:00|83.02|81.92|82.91|81.81|83.05|81.95|82.83|81.73|42
1647461100000|2022-03-16 20:05:00|82.92|81.82|83.23|82.13|83.25|82.15|82.91|81.81|81
1647461400000|2022-03-16 20:10:00|83.24|82.14|83.83|82.73|83.91|82.81|83.22|82.12|162
1647461700000|2022-03-16 20:15:00|83.82|82.72|83.34|82.24|83.82|82.72|83.25|82.15|124
1647462000000|2022-03-16 20:20:00|83.35|82.25|83.5|82.4|83.56|82.46|83.23|82.13|117
1647462300000|2022-03-16 20:25:00|83.49|82.39|83.5|82.4|83.7|82.6|83.42|82.32|83
1647462600000|2022-03-16 20:30:00|83.49|82.39|83.69|82.59|83.71|82.61|83.49|82.39|73
1647462900000|2022-03-16 20:35:00|83.65|82.55|83.53|82.43|83.65|82.55|83.44|82.34|56
1647463200000|2022-03-16 20:40:00|83.54|82.44|83.77|82.67|83.8|82.7|83.53|82.43|60
1647463500000|2022-03-16 20:45:00|83.76|82.66|83.54|82.44|83.8|82.7|83.53|82.43|88
1647463800000|2022-03-16 20:50:00|83.57|82.47|83.49|82.39|83.6|82.5|83.44|82.34|46
1647464100000|2022-03-16 20:55:00|83.48|82.38|83.58|82.48|83.59|82.49|83.43|82.33|43
1647464400000|2022-03-16 21:00:00|83.59|82.49|83.54|82.44|83.63|82.53|83.51|82.41|57
1647464700000|2022-03-16 21:05:00|83.55|82.45|83.72|82.62|83.72|82.62|83.54|82.44|55
1647465000000|2022-03-16 21:10:00|83.71|82.61|83.41|82.31|83.72|82.62|83.39|82.29|64
1647465300000|2022-03-16 21:15:00|83.42|82.32|83.37|81.97|83.42|82.32|83.19|81.96|43
1647465600000|2022-03-16 21:20:00|83.38|81.98|83.48|82.08|83.54|82.14|83.36|81.96|53
1647465900000|2022-03-16 21:25:00|83.47|82.07|83.47|82.07|83.5|82.1|83.46|82.06|22
1647466200000|2022-03-16 21:30:00|83.46|82.06|83.45|82.05|83.5|82.1|83.45|82.05|16
1647466500000|2022-03-16 21:35:00|83.46|82.06|83.31|81.91|83.51|82.11|83.31|81.91|40
1647466800000|2022-03-16 21:40:00|83.3|81.9|83.12|81.72|83.32|81.92|83.11|81.71|61
1647467100000|2022-03-16 21:45:00|83.13|81.73|83.24|81.84|83.27|81.87|83.13|81.73|61
1647467400000|2022-03-16 21:50:00|83.23|81.83|83.3|81.9|83.37|81.97|83.23|81.83|56
1647467700000|2022-03-16 21:55:00|83.29|81.89|83.35|81.95|83.39|81.99|83.25|81.85|38
1647468000000|2022-03-16 22:00:00|83.38|81.98|83.65|82.25|83.75|82.35|83.35|81.95|84
1647468300000|2022-03-16 22:05:00|83.64|82.24|83.58|82.18|83.64|82.24|83.45|82.05|50
1647468600000|2022-03-16 22:10:00|83.57|82.17|83.69|82.29|83.69|82.29|83.57|82.17|75
1647468900000|2022-03-16 22:15:00|83.68|82.28|83.53|82.13|83.74|82.34|83.52|82.12|83
1647469200000|2022-03-16 22:20:00|83.52|82.12|83.55|82.15|83.59|82.19|83.47|82.07|75
1647469500000|2022-03-16 22:25:00|83.56|82.16|83.54|82.14|83.57|82.17|83.47|82.07|65
1647469800000|2022-03-16 22:30:00|83.53|82.13|83.38|81.98|83.57|82.17|83.35|81.95|89
1647470100000|2022-03-16 22:35:00|83.4|82|83.21|81.81|83.45|82.05|83.21|81.81|94
1647470400000|2022-03-16 22:40:00|83.22|81.82|83.24|81.84|83.34|81.94|83.18|81.78|89
1647470700000|2022-03-16 22:45:00|83.25|81.85|83.17|81.77|83.34|81.94|83.17|81.77|69
1647471000000|2022-03-16 22:50:00|83.19|81.79|83.19|81.79|83.26|81.86|83.16|81.76|89
1647471300000|2022-03-16 22:55:00|83.17|81.77|83.2|81.8|83.26|81.86|83.17|81.77|68
1647471600000|2022-03-16 23:00:00|83.17|81.77|83.25|81.85|83.31|81.91|83.08|81.68|77
1647471900000|2022-03-16 23:05:00|83.24|81.84|83.3|81.9|83.34|81.94|83.23|81.83|63
1647472200000|2022-03-16 23:10:00|83.31|81.91|83.39|81.99|83.41|82.01|83.31|81.91|41
1647472500000|2022-03-16 23:15:00|83.38|81.98|83.72|82.32|83.74|82.34|83.37|81.97|79
1647472800000|2022-03-16 23:20:00|83.71|82.31|83.96|82.56|83.98|82.58|83.69|82.29|106
1647473100000|2022-03-16 23:25:00|83.95|82.55|84.55|83.15|84.57|83.17|83.85|82.45|116
1647473400000|2022-03-16 23:30:00|84.54|83.14|84.08|82.68|84.54|83.14|84.06|82.66|117
1647473700000|2022-03-16 23:35:00|84.07|82.67|84.19|82.79|84.33|82.93|84.07|82.67|69
1647474000000|2022-03-16 23:40:00|84.2|82.8|84.19|82.79|84.32|82.92|84.18|82.78|71
1647474300000|2022-03-16 23:45:00|84.17|82.77|84.48|83.08|84.49|83.09|84.17|82.77|81
1647474600000|2022-03-16 23:50:00|84.49|83.09|84.47|83.07|84.65|83.25|84.46|83.06|100
1647474900000|2022-03-16 23:55:00|84.48|83.08|84.55|83.15|84.58|83.18|84.44|83.04|68
1647475200000|2022-03-17 00:00:00|84.56|83.16|84.5|83.1|84.88|83.48|84.47|83.07|157
1647475500000|2022-03-17 00:05:00|84.49|83.09|84.14|82.74|84.55|83.15|84.06|82.66|145
1647475800000|2022-03-17 00:10:00|84.16|82.76|84.18|82.78|84.44|83.04|84.14|82.74|117
1647476100000|2022-03-17 00:15:00|84.21|82.81|84.37|82.97|84.4|83|84.15|82.75|112
1647476400000|2022-03-17 00:20:00|84.36|82.96|84.62|83.22|84.76|83.36|84.34|82.94|115
1647476700000|2022-03-17 00:25:00|84.63|83.23|84.43|83.03|84.66|83.26|84.43|83.03|52
1647477000000|2022-03-17 00:30:00|84.44|83.04|84.28|82.88|84.48|83.08|84.27|82.87|88
1647477300000|2022-03-17 00:35:00|84.29|82.89|84.19|82.79|84.33|82.93|84.16|82.76|86
1647477600000|2022-03-17 00:40:00|84.17|82.77|84.15|82.75|84.2|82.8|84.06|82.66|69
1647477900000|2022-03-17 00:45:00|84.16|82.76|84.17|82.77|84.29|82.89|84.08|82.68|83
1647478200000|2022-03-17 00:50:00|84.16|82.76|84.18|82.78|84.22|82.82|84.09|82.69|45
1647478500000|2022-03-17 00:55:00|84.19|82.79|84.32|82.92|84.35|82.95|84.15|82.75|58
1647478800000|2022-03-17 01:00:00|84.33|82.93|84.17|82.77|84.36|82.96|84.14|82.74|51
1647479100000|2022-03-17 01:05:00|84.14|82.74|84.15|82.75|84.2|82.8|84.06|82.66|55
1647479400000|2022-03-17 01:10:00|84.17|82.77|84.17|82.77|84.2|82.8|84.13|82.73|47
1647479700000|2022-03-17 01:15:00|84.15|82.75|84.15|82.75|84.21|82.81|84.13|82.73|59
1647480000000|2022-03-17 01:20:00|84.17|82.77|83.9|82.5|84.21|82.81|83.87|82.47|72
1647480300000|2022-03-17 01:25:00|83.91|82.51|83.95|82.55|83.98|82.58|83.86|82.46|81
1647480600000|2022-03-17 01:30:00|83.96|82.56|84.13|82.73|84.19|82.79|83.94|82.54|91
1647480900000|2022-03-17 01:35:00|84.12|82.72|84.06|82.66|84.23|82.83|84.05|82.65|81
1647481200000|2022-03-17 01:40:00|84.1|82.7|84.15|82.75|84.19|82.79|84.1|82.7|47
1647481500000|2022-03-17 01:45:00|84.16|82.76|84.47|83.07|84.72|83.32|84.15|82.75|103
1647481800000|2022-03-17 01:50:00|84.46|83.06|84.43|83.03|84.56|83.16|84.32|82.92|118
1647482100000|2022-03-17 01:55:00|84.42|83.02|84.5|83.1|84.5|83.1|84.36|82.96|71
1647482400000|2022-03-17 02:00:00|84.49|83.09|84.39|82.99|84.58|83.18|84.38|82.98|139
1647482700000|2022-03-17 02:05:00|84.41|83.01|84.25|82.85|84.41|83.01|84.24|82.84|72
1647483000000|2022-03-17 02:10:00|84.26|82.86|84.3|82.9|84.37|82.97|84.24|82.84|64
1647483300000|2022-03-17 02:15:00|84.29|82.89|84.46|83.06|84.5|83.1|84.05|82.65|85
1647483600000|2022-03-17 02:20:00|84.47|83.07|84.48|83.08|84.66|83.26|84.47|83.07|82
1647483900000|2022-03-17 02:25:00|84.49|83.09|84.56|83.16|84.56|83.16|84.36|82.96|54
1647484200000|2022-03-17 02:30:00|84.57|83.17|84.56|83.16|84.65|83.25|84.48|83.08|60
1647484500000|2022-03-17 02:35:00|84.55|83.15|84.5|83.1|84.6|83.2|84.47|83.07|82
1647484800000|2022-03-17 02:40:00|84.51|83.11|84.55|83.15|84.58|83.18|84.48|83.08|55
1647485100000|2022-03-17 02:45:00|84.56|83.16|84.87|83.47|84.96|83.56|84.55|83.15|93
1647485400000|2022-03-17 02:50:00|84.91|83.51|84.85|83.45|84.93|83.53|84.83|83.43|72
1647485700000|2022-03-17 02:55:00|84.86|83.46|85.21|83.81|85.22|83.82|84.86|83.46|72
1647486000000|2022-03-17 03:00:00|85.22|83.82|85.42|84.02|85.74|84.34|85.21|83.81|138
1647486300000|2022-03-17 03:05:00|85.41|84.01|85.03|83.63|85.42|84.02|84.99|83.59|99
1647486600000|2022-03-17 03:10:00|85|83.6|84.98|83.58|85.05|83.65|84.93|83.53|43
1647486900000|2022-03-17 03:15:00|84.99|83.59|84.99|83.59|85.05|83.65|84.94|83.54|41
1647487200000|2022-03-17 03:20:00|84.97|83.57|85.03|83.63|85.04|83.64|84.96|83.56|24
1647487500000|2022-03-17 03:25:00|85.06|83.66|84.99|83.59|85.06|83.66|84.94|83.54|53
1647487800000|2022-03-17 03:30:00|85.02|83.62|84.94|83.54|85.02|83.62|84.87|83.47|48
1647488100000|2022-03-17 03:35:00|84.93|83.53|85.07|83.67|85.14|83.74|84.93|83.53|55
1647488400000|2022-03-17 03:40:00|85.09|83.69|85.03|83.63|85.1|83.7|84.97|83.57|60
1647488700000|2022-03-17 03:45:00|85.02|83.62|85.53|84.13|85.54|84.14|85|83.6|83
1647489000000|2022-03-17 03:50:00|85.54|84.14|85.42|84.02|85.55|84.15|85.33|83.93|58
1647489300000|2022-03-17 03:55:00|85.44|84.04|85.49|84.09|85.58|84.18|85.43|84.03|66
1647489600000|2022-03-17 04:00:00|85.5|84.1|85.26|83.86|85.65|84.25|85.26|83.86|75
1647489900000|2022-03-17 04:05:00|85.27|83.87|85.35|83.95|85.38|83.98|85.25|83.85|57
1647490200000|2022-03-17 04:10:00|85.38|83.98|85.68|84.28|85.68|84.28|85.38|83.98|88
1647490500000|2022-03-17 04:15:00|85.69|84.29|86.08|84.68|86.16|84.76|85.67|84.27|69
1647490800000|2022-03-17 04:20:00|86.13|84.73|85.91|84.51|86.36|84.96|85.81|84.41|127
1647491100000|2022-03-17 04:25:00|85.9|84.5|85.77|84.37|85.93|84.53|85.68|84.28|102
1647491400000|2022-03-17 04:30:00|85.76|84.36|85.88|84.48|85.97|84.57|85.72|84.32|91
1647491700000|2022-03-17 04:35:00|85.89|84.49|85.85|84.45|85.96|84.56|85.7|84.3|76
1647492000000|2022-03-17 04:40:00|85.86|84.46|85.79|84.39|85.9|84.5|85.77|84.37|33
1647492300000|2022-03-17 04:45:00|85.81|84.41|85.97|84.57|86.05|84.65|85.78|84.38|31
1647492600000|2022-03-17 04:50:00|85.99|84.59|86.36|84.96|86.39|84.99|85.97|84.57|68
1647492900000|2022-03-17 04:55:00|86.35|84.95|86.38|84.98|86.45|85.05|86.16|84.76|117
1647493200000|2022-03-17 05:00:00|86.35|84.95|85.96|84.56|86.36|84.96|85.95|84.55|136
1647493500000|2022-03-17 05:05:00|85.95|84.55|85.98|84.58|86.04|84.64|85.91|84.51|58
1647493800000|2022-03-17 05:10:00|85.99|84.59|85.91|84.51|86.02|84.62|85.74|84.34|90
1647494100000|2022-03-17 05:15:00|85.9|84.5|85.95|84.55|85.98|84.58|85.84|84.44|43
1647494400000|2022-03-17 05:20:00|85.94|84.54|85.87|84.47|85.96|84.56|85.78|84.38|63
1647494700000|2022-03-17 05:25:00|85.88|84.48|85.64|84.24|85.89|84.49|85.55|84.15|67
1647495000000|2022-03-17 05:30:00|85.65|84.25|85.82|84.42|85.82|84.42|85.64|84.24|58
1647495300000|2022-03-17 05:35:00|85.81|84.41|85.67|84.27|85.82|84.42|85.58|84.18|75
1647495600000|2022-03-17 05:40:00|85.71|84.31|85.76|84.36|85.78|84.38|85.65|84.25|51
1647495900000|2022-03-17 05:45:00|85.75|84.35|85.68|84.28|85.78|84.38|85.68|84.28|38
1647496200000|2022-03-17 05:50:00|85.71|84.31|85.57|84.17|85.71|84.31|85.53|84.13|41
1647496500000|2022-03-17 05:55:00|85.59|84.19|85.56|84.16|85.59|84.19|85.5|84.1|27
1647496800000|2022-03-17 06:00:00|85.57|84.17|85.49|84.09|85.57|84.17|85.48|84.08|40
1647497100000|2022-03-17 06:05:00|85.5|84.1|85.64|84.24|85.66|84.26|85.48|84.08|35
1647497400000|2022-03-17 06:10:00|85.66|84.26|85.38|83.98|85.66|84.26|85.37|83.97|56
1647497700000|2022-03-17 06:15:00|85.39|83.99|85.53|84.13|85.54|84.14|85.26|83.86|68
1647498000000|2022-03-17 06:20:00|85.52|84.12|85.53|84.13|85.55|84.15|85.45|84.05|76
1647498300000|2022-03-17 06:25:00|85.54|84.14|85.34|83.94|85.56|84.16|85.34|83.94|47
1647498600000|2022-03-17 06:30:00|85.33|83.93|84.94|83.54|85.35|83.95|84.87|83.47|124
1647498900000|2022-03-17 06:35:00|84.93|83.53|85.24|83.84|85.25|83.85|84.93|83.53|102
1647499200000|2022-03-17 06:40:00|85.25|83.85|85.18|83.78|85.26|83.86|85.17|83.77|53
1647499500000|2022-03-17 06:45:00|85.15|83.75|84.83|83.43|85.16|83.76|84.49|83.09|129
1647499800000|2022-03-17 06:50:00|84.84|83.44|84.91|83.51|84.93|83.53|84.65|83.25|99
1647500100000|2022-03-17 06:55:00|84.92|83.52|84.85|83.45|84.98|83.58|84.79|83.39|76
1647500400000|2022-03-17 07:00:00|84.86|83.46|84.8|83.4|84.86|83.46|84.58|83.18|117
1647500700000|2022-03-17 07:05:00|84.81|83.41|85.06|83.66|85.19|83.79|84.81|83.41|96
1647501000000|2022-03-17 07:10:00|85.05|83.65|84.98|83.58|85.1|83.7|84.98|83.58|31
1647501300000|2022-03-17 07:15:00|84.97|83.57|85.08|83.68|85.12|83.72|84.95|83.55|52
1647501600000|2022-03-17 07:20:00|85.06|83.66|85.05|83.65|85.15|83.75|84.99|83.59|78
1647501900000|2022-03-17 07:25:00|85.04|83.64|85.13|83.73|85.13|83.73|84.97|83.57|71
1647502200000|2022-03-17 07:30:00|85.15|83.75|85.18|83.78|85.18|83.78|85.09|83.69|66
1647502500000|2022-03-17 07:35:00|85.17|83.77|84.98|83.58|85.19|83.79|84.77|83.37|102
1647502800000|2022-03-17 07:40:00|84.95|83.55|84.86|83.46|84.99|83.59|84.79|83.39|76
1647503100000|2022-03-17 07:45:00|84.89|83.49|84.92|83.52|84.97|83.57|84.79|83.39|89
1647503400000|2022-03-17 07:50:00|84.93|83.53|84.94|83.54|85.06|83.66|84.92|83.52|51
1647503700000|2022-03-17 07:55:00|84.89|83.49|84.98|83.58|85|83.6|84.89|83.49|43
1647504000000|2022-03-17 08:00:00|84.99|83.59|85.04|83.64|85.06|83.66|84.86|83.46|65
1647504300000|2022-03-17 08:05:00|85.05|83.65|85.19|83.79|85.19|83.79|85.01|83.61|69
1647504600000|2022-03-17 08:10:00|85.18|83.78|85.15|83.75|85.2|83.8|85.06|83.66|59
1647504900000|2022-03-17 08:15:00|85.17|83.77|85.21|83.81|85.21|83.81|85.04|83.64|48
1647505200000|2022-03-17 08:20:00|85.19|83.79|85.23|83.83|85.23|83.83|85.08|83.68|53
1647505500000|2022-03-17 08:25:00|85.24|83.84|85.19|83.79|85.34|83.94|85.18|83.78|88
1647505800000|2022-03-17 08:30:00|85.17|83.77|85.39|83.99|85.39|83.99|85.17|83.77|53
1647506100000|2022-03-17 08:35:00|85.4|84|85.75|84.35|85.87|84.47|85.4|84|107
1647506400000|2022-03-17 08:40:00|85.74|84.34|85.65|84.25|85.74|84.34|85.57|84.17|67
1647506700000|2022-03-17 08:45:00|85.64|84.24|85.75|84.35|85.84|84.44|85.63|84.23|81
1647507000000|2022-03-17 08:50:00|85.74|84.34|85.78|84.38|85.86|84.46|85.7|84.3|42
1647507300000|2022-03-17 08:55:00|85.77|84.37|85.67|84.27|85.77|84.37|85.64|84.24|49
1647507600000|2022-03-17 09:00:00|85.66|84.26|85.7|84.3|85.71|84.31|85.64|84.24|43
1647507900000|2022-03-17 09:05:00|85.71|84.31|85.5|84.1|85.71|84.31|85.46|84.06|58
1647508200000|2022-03-17 09:10:00|85.52|84.12|85.55|84.15|85.55|84.15|85.48|84.08|21
1647508800000|2022-03-17 09:20:00|85.53|84.13|85.56|84.16|85.56|84.16|85.51|84.11|11
1647509100000|2022-03-17 09:25:00|85.57|84.17|85.5|84.1|85.58|84.18|85.5|84.1|11
1647509400000|2022-03-17 09:30:00|85.49|84.09|85.49|84.09|85.49|84.09|85.46|84.06|8
1647509700000|2022-03-17 09:35:00|85.48|84.08|85.3|83.9|85.48|84.08|85.29|83.89|28
1647510000000|2022-03-17 09:40:00|85.34|83.94|85.38|83.98|85.38|83.98|85.34|83.94|4
1647510300000|2022-03-17 09:45:00|85.37|83.97|85.5|84.1|85.55|84.15|85.36|83.96|11
1647510600000|2022-03-17 09:50:00|85.49|84.09|85.5|84.1|85.57|84.17|85.45|84.05|18
1647510900000|2022-03-17 09:55:00|85.46|84.06|84.98|83.58|85.46|84.06|84.91|83.51|51
1647511200000|2022-03-17 10:00:00|84.97|83.57|84.66|83.26|84.97|83.57|84.52|83.12|58
1647511500000|2022-03-17 10:05:00|84.65|83.25|84.52|83.12|84.65|83.25|84.51|83.11|35
1647511800000|2022-03-17 10:10:00|84.54|83.14|84.58|83.18|84.68|83.28|84.54|83.14|37
1647512100000|2022-03-17 10:15:00|84.57|83.17|84.65|83.25|84.67|83.27|84.57|83.17|24
1647512400000|2022-03-17 10:20:00|84.64|83.24|84.65|83.25|84.66|83.26|84.59|83.19|36
1647512700000|2022-03-17 10:25:00|84.64|83.24|84.65|83.25|84.65|83.25|84.55|83.15|11
1647513000000|2022-03-17 10:30:00|84.64|83.24|84.65|83.25|84.67|83.27|84.64|83.24|11
1647513300000|2022-03-17 10:35:00|84.64|83.24|84.65|83.25|84.77|83.37|84.46|83.06|44
1647513600000|2022-03-17 10:40:00|84.67|83.27|84.75|83.35|84.95|83.55|84.67|83.27|45
1647513900000|2022-03-17 10:45:00|84.74|83.34|84.84|83.44|84.85|83.45|84.72|83.32|25
1647514200000|2022-03-17 10:50:00|84.85|83.45|84.75|83.35|84.85|83.45|84.65|83.25|34
1647514500000|2022-03-17 10:55:00|84.74|83.34|84.85|83.45|84.85|83.45|84.72|83.32|18
1647514800000|2022-03-17 11:00:00|84.83|83.43|84.76|83.36|84.85|83.45|84.75|83.35|23
1647515100000|2022-03-17 11:05:00|84.82|83.42|84.93|83.53|84.93|83.53|84.82|83.42|18
1647515400000|2022-03-17 11:10:00|84.95|83.55|84.95|83.55|84.96|83.56|84.94|83.54|11
1647515700000|2022-03-17 11:15:00|84.94|83.54|84.84|83.44|84.96|83.56|84.76|83.36|19
1647516000000|2022-03-17 11:20:00|84.82|83.42|84.68|83.28|84.82|83.42|84.68|83.28|11
1647516300000|2022-03-17 11:25:00|84.67|83.27|84.7|83.3|84.75|83.35|84.62|83.22|30
1647516600000|2022-03-17 11:30:00|84.71|83.31|84.78|83.38|84.78|83.38|84.71|83.31|19
1647516900000|2022-03-17 11:35:00|84.77|83.37|84.73|83.33|84.84|83.44|84.73|83.33|14
1647517200000|2022-03-17 11:40:00|84.74|83.34|84.83|83.43|84.85|83.45|84.67|83.27|24
1647517500000|2022-03-17 11:45:00|84.84|83.44|84.74|83.34|84.85|83.45|84.72|83.32|18
1647517800000|2022-03-17 11:50:00|84.79|83.39|84.76|83.36|84.84|83.44|84.76|83.36|11
1647518100000|2022-03-17 11:55:00|84.77|83.37|84.83|83.43|84.86|83.46|84.77|83.37|7
1647518400000|2022-03-17 12:00:00|84.84|83.44|85.27|83.87|85.34|83.94|84.69|83.29|74
1647518700000|2022-03-17 12:05:00|85.26|83.86|85.26|83.86|85.26|83.86|85.09|83.69|58
1647519000000|2022-03-17 12:10:00|85.25|83.85|85.44|84.04|85.46|84.06|85.19|83.79|60
1647519300000|2022-03-17 12:15:00|85.45|84.05|85.64|84.24|85.73|84.33|85.41|84.01|43
1647519600000|2022-03-17 12:20:00|85.63|84.23|85.21|83.81|85.63|84.23|85.15|83.75|72
1647519900000|2022-03-17 12:25:00|85.24|83.84|85.2|83.8|85.26|83.86|85.14|83.74|18
1647520200000|2022-03-17 12:30:00|85.21|83.81|85.23|83.83|85.35|83.95|85.15|83.75|46
1647520500000|2022-03-17 12:35:00|85.24|83.84|85.51|84.11|85.59|84.19|85.24|83.84|34
1647520800000|2022-03-17 12:40:00|85.45|84.05|85.54|84.14|85.55|84.15|85.42|84.02|18
1647521100000|2022-03-17 12:45:00|85.55|84.15|85.65|84.25|85.66|84.26|85.55|84.15|11
1647521400000|2022-03-17 12:50:00|85.64|84.24|85.57|84.17|85.64|84.24|85.55|84.15|16
1647521700000|2022-03-17 12:55:00|85.56|84.16|85.65|84.25|85.65|84.25|85.5|84.1|38
1647522000000|2022-03-17 13:00:00|85.66|84.26|85.75|84.35|85.86|84.46|85.65|84.25|30
1647522300000|2022-03-17 13:05:00|85.76|84.36|85.93|84.53|85.95|84.55|85.75|84.35|16
1647522600000|2022-03-17 13:10:00|85.88|84.48|85.85|84.45|85.89|84.49|85.82|84.42|21
1647522900000|2022-03-17 13:15:00|85.83|84.43|85.65|84.25|85.85|84.45|85.55|84.15|28
1647523200000|2022-03-17 13:20:00|85.63|84.23|85.65|84.25|85.66|84.26|85.61|84.21|16
1647523500000|2022-03-17 13:25:00|85.66|84.26|85.45|84.05|85.75|84.35|85.45|84.05|27
1647523800000|2022-03-17 13:30:00|85.46|84.06|85.47|84.07|85.55|84.15|85.3|83.9|74
1647524100000|2022-03-17 13:35:00|85.46|84.06|85.52|84.12|85.52|84.12|85.25|83.85|60
1647524400000|2022-03-17 13:40:00|85.53|84.13|85.55|84.15|85.64|84.24|85.47|84.07|49
1647524700000|2022-03-17 13:45:00|85.61|84.21|85.57|84.17|85.75|84.35|85.57|84.17|58
1647525000000|2022-03-17 13:50:00|85.56|84.16|85.64|84.24|85.65|84.25|85.46|84.06|32
1647525300000|2022-03-17 13:55:00|85.63|84.23|85.95|84.55|86.06|84.66|85.6|84.2|76
1647525600000|2022-03-17 14:00:00|85.94|84.54|85.96|84.56|86.12|84.72|85.88|84.48|38
1647525900000|2022-03-17 14:05:00|85.97|84.57|86.06|84.66|86.07|84.67|85.95|84.55|41
1647526200000|2022-03-17 14:10:00|86.05|84.65|85.87|84.47|86.25|84.85|85.87|84.47|72
1647526500000|2022-03-17 14:15:00|85.93|84.53|85.74|84.34|85.96|84.56|85.7|84.3|45
1647526800000|2022-03-17 14:20:00|85.71|84.31|85.69|84.29|85.77|84.37|85.69|84.29|29
1647527100000|2022-03-17 14:25:00|85.73|84.33|85.66|84.26|85.75|84.35|85.6|84.2|24
1647527400000|2022-03-17 14:30:00|85.65|84.25|85.51|84.11|85.66|84.26|85.49|84.09|44
1647527700000|2022-03-17 14:35:00|85.44|84.04|85.56|84.16|85.56|84.16|85.42|84.02|24
1647528000000|2022-03-17 14:40:00|85.58|84.18|85.55|84.15|85.58|84.18|85.53|84.13|28
1647528300000|2022-03-17 14:45:00|85.53|84.13|85.26|83.86|85.54|84.14|85.25|83.85|37
1647528600000|2022-03-17 14:50:00|85.27|83.87|85.15|83.75|85.35|83.95|85.15|83.75|20
1647528900000|2022-03-17 14:55:00|85.18|83.78|85.19|83.79|85.23|83.83|85.15|83.75|11
1647529200000|2022-03-17 15:00:00|85.24|83.84|85.26|83.86|85.26|83.86|85.09|83.69|34
1647529500000|2022-03-17 15:05:00|85.25|83.85|85.45|84.05|85.45|84.05|85.25|83.85|21
1647529800000|2022-03-17 15:10:00|85.42|84.02|85.33|83.93|85.42|84.02|85.3|83.9|19
1647530100000|2022-03-17 15:15:00|85.35|83.95|85.45|84.05|85.46|84.06|85.35|83.95|26
1647530400000|2022-03-17 15:20:00|85.41|84.01|85.47|84.07|85.47|84.07|85.37|83.97|24
1647530700000|2022-03-17 15:25:00|85.48|84.08|85.45|84.05|85.55|84.15|85.45|84.05|22
1647531000000|2022-03-17 15:30:00|85.43|84.03|85.48|84.08|85.56|84.16|85.42|84.02|32
1647531300000|2022-03-17 15:35:00|85.47|84.07|85.37|83.97|85.47|84.07|85.27|83.87|29
1647531600000|2022-03-17 15:40:00|85.42|84.02|85.3|83.9|85.45|84.05|85.3|83.9|20
1647531900000|2022-03-17 15:45:00|85.22|83.82|85.02|83.62|85.23|83.83|85.02|83.62|19
1647532200000|2022-03-17 15:50:00|85.01|83.61|84.94|83.54|85.01|83.61|84.91|83.51|17
1647532500000|2022-03-17 15:55:00|84.93|83.53|84.95|83.55|84.95|83.55|84.91|83.51|16
1647532800000|2022-03-17 16:00:00|84.94|83.54|84.94|83.54|84.94|83.54|84.86|83.46|13
1647533100000|2022-03-17 16:05:00|84.95|83.55|84.94|83.54|84.95|83.55|84.94|83.54|8
1647533400000|2022-03-17 16:10:00|84.95|83.55|85|83.6|85|83.6|84.87|83.47|19
1647533700000|2022-03-17 16:15:00|85.01|83.61|85.23|83.83|85.23|83.83|84.92|83.52|41
1647534000000|2022-03-17 16:20:00|85.25|83.85|85.24|83.84|85.25|83.85|85.2|83.8|9
1647534300000|2022-03-17 16:25:00|85.25|83.85|85.15|83.75|85.25|83.85|85.15|83.75|18
1647534600000|2022-03-17 16:30:00|85.16|83.76|85.05|83.65|85.16|83.76|85.01|83.61|18
1647534900000|2022-03-17 16:35:00|85.03|83.63|85.13|83.73|85.14|83.74|85.01|83.61|15
1647535200000|2022-03-17 16:40:00|85.12|83.72|85.05|83.65|85.12|83.72|85.04|83.64|6
1647535500000|2022-03-17 16:45:00|85.03|83.63|84.88|83.48|85.03|83.63|84.88|83.48|13
1647535800000|2022-03-17 16:50:00|84.86|83.46|84.95|83.55|84.95|83.55|84.82|83.42|15
1647536100000|2022-03-17 16:55:00|84.94|83.54|84.95|83.55|84.95|83.55|84.93|83.53|10
1647536400000|2022-03-17 17:00:00|84.94|83.54|84.95|83.55|84.95|83.55|84.88|83.48|15
1647536700000|2022-03-17 17:05:00|84.96|83.56|84.75|83.35|85.04|83.64|84.75|83.35|45
1647537000000|2022-03-17 17:10:00|84.74|83.34|84.58|83.18|84.75|83.35|84.51|83.11|50
1647537300000|2022-03-17 17:15:00|84.63|83.23|84.85|83.45|84.85|83.45|84.62|83.22|28
1647537600000|2022-03-17 17:20:00|84.83|83.43|84.85|83.45|84.85|83.45|84.77|83.37|11
1647537900000|2022-03-17 17:25:00|84.86|83.46|84.87|83.47|84.95|83.55|84.86|83.46|20
1647538200000|2022-03-17 17:30:00|84.88|83.48|84.81|83.41|84.88|83.48|84.79|83.39|26
1647538500000|2022-03-17 17:35:00|84.8|83.4|84.73|83.33|84.81|83.41|84.68|83.28|20
1647538800000|2022-03-17 17:40:00|84.74|83.34|84.75|83.35|84.85|83.45|84.74|83.34|19
1647539100000|2022-03-17 17:45:00|84.71|83.31|84.79|83.39|84.79|83.39|84.61|83.21|23
1647539400000|2022-03-17 17:50:00|84.84|83.44|84.85|83.45|84.9|83.5|84.83|83.43|16
1647539700000|2022-03-17 17:55:00|84.83|83.43|84.77|83.37|84.94|83.54|84.77|83.37|22
1647540000000|2022-03-17 18:00:00|84.78|83.38|84.75|83.35|84.78|83.38|84.66|83.26|19
1647540300000|2022-03-17 18:05:00|84.77|83.37|84.77|83.37|84.85|83.45|84.77|83.37|26
1647540600000|2022-03-17 18:10:00|84.75|83.35|84.65|83.25|84.75|83.35|84.56|83.16|19
1647540900000|2022-03-17 18:15:00|84.64|83.24|84.65|83.25|84.65|83.25|84.57|83.17|18
1647541200000|2022-03-17 18:20:00|84.66|83.26|84.73|83.33|84.75|83.35|84.65|83.25|26
1647541500000|2022-03-17 18:25:00|84.72|83.32|84.56|83.16|84.72|83.32|84.56|83.16|10
1647541800000|2022-03-17 18:30:00|84.57|83.17|84.66|83.26|84.66|83.26|84.57|83.17|11
1647542100000|2022-03-17 18:35:00|84.62|83.22|84.54|83.14|84.62|83.22|84.45|83.05|24
1647542400000|2022-03-17 18:40:00|84.51|83.11|84.5|83.1|84.54|83.14|84.47|83.07|10
1647542700000|2022-03-17 18:45:00|84.46|83.06|84.35|82.95|84.46|83.06|84.24|82.84|19
1647543000000|2022-03-17 18:50:00|84.34|82.94|84.26|82.86|84.34|82.94|84.26|82.86|6
1647543300000|2022-03-17 18:55:00|84.27|82.87|84.25|82.85|84.27|82.87|84.19|82.79|11
1647543600000|2022-03-17 19:00:00|84.26|82.86|84.47|83.07|84.47|83.07|84.26|82.86|14
1647543900000|2022-03-17 19:05:00|84.46|83.06|84.53|83.13|84.54|83.14|84.4|83|28
1647544200000|2022-03-17 19:10:00|84.54|83.14|84.44|83.04|84.54|83.14|84.35|82.95|25
1647544500000|2022-03-17 19:15:00|84.41|83.01|84.45|83.05|84.45|83.05|84.32|82.92|20
1647544800000|2022-03-17 19:20:00|84.44|83.04|84.4|83|84.44|83.04|84.37|82.97|15
1647545100000|2022-03-17 19:25:00|84.41|83.01|84.45|83.05|84.46|83.06|84.41|83.01|6
1647545400000|2022-03-17 19:30:00|84.46|83.06|84.39|82.99|84.55|83.15|84.39|82.99|49
1647545700000|2022-03-17 19:35:00|84.38|82.98|84.44|83.04|84.45|83.05|84.38|82.98|26
1647546000000|2022-03-17 19:40:00|84.45|83.05|84.45|83.05|84.55|83.15|84.45|83.05|26
1647546300000|2022-03-17 19:45:00|84.47|83.07|84.47|83.07|84.54|83.14|84.47|83.07|25
1647546600000|2022-03-17 19:50:00|84.45|83.05|84.43|83.03|84.46|83.06|84.42|83.02|17
1647546900000|2022-03-17 19:55:00|84.39|82.99|84.45|83.05|84.45|83.05|84.37|82.97|24
1647547200000|2022-03-17 20:00:00|84.52|83.12|84.42|83.02|84.55|83.15|84.42|83.02|25
1647547500000|2022-03-17 20:05:00|84.41|83.01|84.35|82.95|84.41|83.01|84.35|82.95|4
1647547800000|2022-03-17 20:10:00|84.34|82.94|84.05|82.65|84.34|82.94|83.98|82.58|27
1647548100000|2022-03-17 20:15:00|84.01|82.61|83.94|82.54|84.05|82.65|83.94|82.54|14
1647548400000|2022-03-17 20:20:00|83.95|82.55|83.94|82.54|83.97|82.57|83.87|82.47|22
1647548700000|2022-03-17 20:25:00|83.95|82.55|83.86|82.46|83.95|82.55|83.76|82.36|24
1647549000000|2022-03-17 20:30:00|83.91|82.51|83.85|82.45|83.95|82.55|83.85|82.45|17
1647549300000|2022-03-17 20:35:00|83.86|82.46|83.56|82.16|83.87|82.47|83.54|82.14|28
1647549600000|2022-03-17 20:40:00|83.57|82.17|83.74|82.34|83.75|82.35|83.57|82.17|19
1647549900000|2022-03-17 20:45:00|83.75|82.35|83.67|82.27|83.75|82.35|83.65|82.25|20
1647550200000|2022-03-17 20:50:00|83.71|82.31|84.03|82.63|84.04|82.64|83.71|82.31|27
1647550500000|2022-03-17 20:55:00|84.04|82.64|83.94|82.54|84.04|82.64|83.93|82.53|15
1647550800000|2022-03-17 21:00:00|83.96|82.56|83.94|82.54|84.05|82.65|83.94|82.54|23
1647551100000|2022-03-17 21:05:00|83.93|82.53|83.86|82.46|83.97|82.57|83.85|82.45|14
1647551400000|2022-03-17 21:10:00|83.87|82.47|84.05|82.65|84.05|82.65|83.87|82.47|9
1647551700000|2022-03-17 21:15:00|84.1|82.7|84.15|82.75|84.15|82.75|84.1|82.7|14
1647552000000|2022-03-17 21:20:00|84.13|82.73|84.07|82.67|84.15|82.75|83.98|82.58|19
1647552300000|2022-03-17 21:25:00|84.06|82.66|84.05|82.65|84.06|82.66|84.05|82.65|4
1647552600000|2022-03-17 21:30:00|84.06|82.66|84.15|82.75|84.17|82.77|84.06|82.66|8
1647552900000|2022-03-17 21:35:00|84.16|82.76|84.25|82.85|84.25|82.85|84.15|82.75|12
1647553200000|2022-03-17 21:40:00|84.23|82.83|84.25|82.85|84.33|82.93|84.23|82.83|7
1647553500000|2022-03-17 21:45:00|84.26|82.86|84.23|82.83|84.26|82.86|84.23|82.83|4
1647553800000|2022-03-17 21:50:00|84.25|82.85|84.44|83.04|84.44|83.04|84.25|82.85|8
1647554100000|2022-03-17 21:55:00|84.45|83.05|84.62|83.22|84.62|83.22|84.45|83.05|23
1647554400000|2022-03-17 22:00:00|84.63|83.23|84.49|83.09|84.73|83.33|84.49|83.09|37
1647554700000|2022-03-17 22:05:00|84.48|83.08|84.48|83.08|84.48|83.08|84.43|83.03|17
1647555000000|2022-03-17 22:10:00|84.47|83.07|84.42|83.02|84.47|83.07|84.42|83.02|13
1647555300000|2022-03-17 22:15:00|84.41|83.01|84.25|82.85|84.41|83.01|84.24|82.84|16
1647555600000|2022-03-17 22:20:00|84.26|82.86|84.45|83.05|84.45|83.05|84.26|82.86|10
1647555900000|2022-03-17 22:25:00|84.44|83.04|84.44|83.04|84.44|83.04|84.37|82.97|11
1647556200000|2022-03-17 22:30:00|84.43|83.03|84.45|83.05|84.45|83.05|84.35|82.95|25
1647556500000|2022-03-17 22:35:00|84.49|83.09|84.44|83.04|84.51|83.11|84.39|82.99|20
1647556800000|2022-03-17 22:40:00|84.45|83.05|84.38|82.98|84.55|83.15|84.35|82.95|23
1647557100000|2022-03-17 22:45:00|84.43|83.03|84.48|83.08|84.53|83.13|84.43|83.03|7
1647557400000|2022-03-17 22:50:00|84.53|83.13|84.58|83.18|84.64|83.24|84.53|83.13|22
1647557700000|2022-03-17 22:55:00|84.57|83.17|84.57|83.17|84.58|83.18|84.49|83.09|20
1647558000000|2022-03-17 23:00:00|84.58|83.18|84.39|82.99|84.58|83.18|84.39|82.99|17
1647558300000|2022-03-17 23:05:00|84.38|82.98|84.3|82.9|84.39|82.99|84.3|82.9|13
1647558600000|2022-03-17 23:10:00|84.33|82.93|84.3|82.9|84.35|82.95|84.3|82.9|9
1647558900000|2022-03-17 23:15:00|84.33|82.93|84.38|82.98|84.39|82.99|84.33|82.93|15
1647559200000|2022-03-17 23:20:00|84.42|83.02|84.46|83.06|84.46|83.06|84.42|83.02|4
1647559500000|2022-03-17 23:25:00|84.45|83.05|84.39|82.99|84.45|83.05|84.39|82.99|4
1647559800000|2022-03-17 23:30:00|84.41|83.01|84.27|82.87|84.41|83.01|84.27|82.87|10
1647560100000|2022-03-17 23:35:00|84.28|82.88|84.38|82.98|84.43|83.03|84.24|82.84|35
1647560400000|2022-03-17 23:40:00|84.39|82.99|84.24|82.84|84.43|83.03|84.24|82.84|19
1647560700000|2022-03-17 23:45:00|84.23|82.83|84.38|82.98|84.38|82.98|84.2|82.8|36
1647561000000|2022-03-17 23:50:00|84.39|82.99|84.3|82.9|84.39|82.99|84.3|82.9|32
1647561300000|2022-03-17 23:55:00|84.35|82.95|84.28|82.88|84.39|82.99|84.28|82.88|21
1647561600000|2022-03-18 00:00:00|84.29|82.89|84.12|82.72|84.31|82.91|84.12|82.72|23
1647561900000|2022-03-18 00:05:00|84.11|82.71|83.91|82.51|84.12|82.72|83.91|82.51|45
1647562200000|2022-03-18 00:10:00|83.94|82.54|84.06|82.66|84.06|82.66|83.9|82.5|30
1647562500000|2022-03-18 00:15:00|84.12|82.72|84.08|82.68|84.16|82.76|84.05|82.65|16
1647562800000|2022-03-18 00:20:00|84.14|82.74|84.43|83.03|84.45|83.05|84.14|82.74|27
1647563100000|2022-03-18 00:25:00|84.42|83.02|84.45|83.05|84.45|83.05|84.28|82.88|30
1647563400000|2022-03-18 00:30:00|84.51|83.11|84.75|83.35|84.92|83.52|84.51|83.11|64
1647563700000|2022-03-18 00:35:00|84.72|83.32|84.65|83.25|84.72|83.32|84.64|83.24|31
1647564000000|2022-03-18 00:40:00|84.66|83.26|84.3|82.9|84.66|83.26|84.3|82.9|54
1647564300000|2022-03-18 00:45:00|84.29|82.89|84.25|82.85|84.33|82.93|84.25|82.85|23
1647564600000|2022-03-18 00:50:00|84.26|82.86|83.95|82.55|84.27|82.87|83.91|82.51|32
1647564900000|2022-03-18 00:55:00|83.94|82.54|83.38|81.98|84.05|82.65|83.3|81.9|104
1647565200000|2022-03-18 01:00:00|83.39|81.99|83.65|82.25|83.74|82.34|83.35|81.95|75
1647565500000|2022-03-18 01:05:00|83.63|82.23|83.75|82.35|83.8|82.4|83.51|82.11|35
1647565800000|2022-03-18 01:10:00|83.74|82.34|83.86|82.46|83.86|82.46|83.74|82.34|7
1647566100000|2022-03-18 01:15:00|83.91|82.51|83.84|82.44|83.94|82.54|83.78|82.38|22
1647566400000|2022-03-18 01:20:00|83.86|82.46|84.11|82.71|84.14|82.74|83.86|82.46|38
1647566700000|2022-03-18 01:25:00|84.12|82.72|84.04|82.64|84.15|82.75|83.96|82.56|33
1647567000000|2022-03-18 01:30:00|84.05|82.65|83.96|82.56|84.05|82.65|83.95|82.55|17
1647567300000|2022-03-18 01:35:00|83.95|82.55|83.95|82.55|84.04|82.64|83.95|82.55|16
1647567600000|2022-03-18 01:40:00|83.96|82.56|84.06|82.66|84.11|82.71|83.96|82.56|18
1647567900000|2022-03-18 01:45:00|84.07|82.67|84.04|82.64|84.12|82.72|83.97|82.57|24
1647568200000|2022-03-18 01:50:00|84.05|82.65|84.15|82.75|84.24|82.84|84.05|82.65|19
1647568500000|2022-03-18 01:55:00|84.16|82.76|84.14|82.74|84.24|82.84|84.07|82.67|26
1647568800000|2022-03-18 02:00:00|84.12|82.72|83.89|82.49|84.12|82.72|83.89|82.49|14
1647569100000|2022-03-18 02:05:00|83.88|82.48|83.75|82.35|83.88|82.48|83.7|82.3|18
1647569400000|2022-03-18 02:10:00|83.73|82.33|83.58|82.18|83.73|82.33|83.57|82.17|23
1647569700000|2022-03-18 02:15:00|83.59|82.19|83.36|81.96|83.59|82.19|83.36|81.96|26
1647570000000|2022-03-18 02:20:00|83.4|82|83.47|82.07|83.54|82.14|83.4|82|27
1647570300000|2022-03-18 02:25:00|83.45|82.05|83.55|82.15|83.55|82.15|83.45|82.05|19
1647570600000|2022-03-18 02:30:00|83.6|82.2|83.47|82.07|83.6|82.2|83.38|81.98|22
1647570900000|2022-03-18 02:35:00|83.48|82.08|83.68|82.28|83.75|82.35|83.48|82.08|21
1647571200000|2022-03-18 02:40:00|83.69|82.29|83.65|82.25|83.75|82.35|83.65|82.25|20
1647571500000|2022-03-18 02:45:00|83.7|82.3|83.69|82.29|83.75|82.35|83.69|82.29|9
1647571800000|2022-03-18 02:50:00|83.7|82.3|83.63|82.23|83.71|82.31|83.61|82.21|20
1647572100000|2022-03-18 02:55:00|83.64|82.24|83.57|82.17|83.66|82.26|83.56|82.16|16
1647572400000|2022-03-18 03:00:00|83.56|82.16|83.61|82.21|83.61|82.21|83.56|82.16|11
1647572700000|2022-03-18 03:05:00|83.65|82.25|83.58|82.18|83.65|82.25|83.56|82.16|11
1647573000000|2022-03-18 03:10:00|83.57|82.17|83.47|82.07|83.57|82.17|83.47|82.07|23
1647573300000|2022-03-18 03:15:00|83.45|82.05|83.35|81.95|83.45|82.05|83.34|81.94|15
1647573600000|2022-03-18 03:20:00|83.36|81.96|83.33|81.93|83.37|81.97|83.33|81.93|14
1647573900000|2022-03-18 03:25:00|83.34|81.94|83.54|82.14|83.54|82.14|83.34|81.94|27
1647574200000|2022-03-18 03:30:00|83.55|82.15|83.5|82.1|83.55|82.15|83.48|82.08|12
1647574500000|2022-03-18 03:35:00|83.49|82.09|83.45|82.05|83.5|82.1|83.39|81.99|19
1647574800000|2022-03-18 03:40:00|83.46|82.06|83.37|81.97|83.46|82.06|83.37|81.97|14
1647575100000|2022-03-18 03:45:00|83.35|81.95|83.48|82.08|83.51|82.11|83.35|81.95|13
1647575400000|2022-03-18 03:50:00|83.49|82.09|83.46|82.06|83.49|82.09|83.43|82.03|13
1647575700000|2022-03-18 03:55:00|83.47|82.07|83.47|82.07|83.58|82.18|83.46|82.06|25
1647576000000|2022-03-18 04:00:00|83.46|82.06|83.34|81.94|83.46|82.06|83.25|81.85|17
1647576300000|2022-03-18 04:05:00|83.33|81.93|83.35|81.95|83.35|81.95|83.33|81.93|5
1647576600000|2022-03-18 04:10:00|83.33|81.93|83.29|81.89|83.35|81.95|83.29|81.89|9
1647576900000|2022-03-18 04:15:00|83.33|81.93|83.36|81.96|83.36|81.96|83.31|81.91|11
1647577200000|2022-03-18 04:20:00|83.31|81.91|83.46|82.06|83.46|82.06|83.31|81.91|9
1647577500000|2022-03-18 04:25:00|83.53|82.13|83.55|82.15|83.62|82.22|83.51|82.11|11
1647577800000|2022-03-18 04:30:00|83.63|82.23|83.57|82.17|83.65|82.25|83.57|82.17|10
1647578100000|2022-03-18 04:35:00|83.58|82.18|83.63|82.23|83.67|82.27|83.57|82.17|23
1647578400000|2022-03-18 04:40:00|83.65|82.25|83.65|82.25|83.66|82.26|83.59|82.19|26
1647578700000|2022-03-18 04:45:00|83.66|82.26|83.61|82.21|83.66|82.26|83.59|82.19|13
1647579000000|2022-03-18 04:50:00|83.56|82.16|83.55|82.15|83.6|82.2|83.55|82.15|9
1647579300000|2022-03-18 04:55:00|83.56|82.16|83.64|82.24|83.65|82.25|83.55|82.15|12
1647579600000|2022-03-18 05:00:00|83.65|82.25|83.94|82.54|83.98|82.58|83.65|82.25|45
1647579900000|2022-03-18 05:05:00|84|82.6|84.03|82.63|84.11|82.71|83.98|82.58|42
1647580200000|2022-03-18 05:10:00|84.02|82.62|84.04|82.64|84.05|82.65|83.99|82.59|16
1647580500000|2022-03-18 05:15:00|84.05|82.65|84.14|82.74|84.14|82.74|84.05|82.65|7
1647580800000|2022-03-18 05:20:00|84.11|82.71|84.04|82.64|84.11|82.71|84.03|82.63|19
1647581100000|2022-03-18 05:25:00|84.03|82.63|84.04|82.64|84.05|82.65|84.02|82.62|6
1647581400000|2022-03-18 05:30:00|84.03|82.63|83.86|82.46|84.05|82.65|83.86|82.46|20
1647581700000|2022-03-18 05:35:00|83.92|82.52|83.92|82.52|83.95|82.55|83.87|82.47|20
1647582000000|2022-03-18 05:40:00|83.93|82.53|83.95|82.55|83.96|82.56|83.93|82.53|5
1647582300000|2022-03-18 05:45:00|83.96|82.56|84.05|82.65|84.05|82.65|83.96|82.56|6
1647582600000|2022-03-18 05:50:00|84.06|82.66|84.05|82.65|84.06|82.66|84.05|82.65|6
1647582900000|2022-03-18 05:55:00|84.06|82.66|84.05|82.65|84.06|82.66|84.05|82.65|14
1647583200000|2022-03-18 06:00:00|84.06|82.66|84.12|82.72|84.15|82.75|84.06|82.66|12
1647583500000|2022-03-18 06:05:00|84.13|82.73|84.24|82.84|84.24|82.84|84.13|82.73|9
1647583800000|2022-03-18 06:10:00|84.22|82.82|84.12|82.72|84.22|82.82|84.12|82.72|17
1647584100000|2022-03-18 06:15:00|84.13|82.73|84.04|82.64|84.13|82.73|84.02|82.62|17
1647584400000|2022-03-18 06:20:00|84.05|82.65|84.05|82.65|84.05|82.65|84|82.6|21
1647584700000|2022-03-18 06:25:00|84.04|82.64|83.95|82.55|84.05|82.65|83.95|82.55|6
1647585000000|2022-03-18 06:30:00|83.94|82.54|83.95|82.55|83.95|82.55|83.93|82.53|4
1647585300000|2022-03-18 06:35:00|83.9|82.5|83.84|82.44|83.9|82.5|83.84|82.44|11
1647585600000|2022-03-18 06:40:00|83.83|82.43|83.76|82.36|83.85|82.45|83.76|82.36|9
1647585900000|2022-03-18 06:45:00|83.75|82.35|83.73|82.33|83.75|82.35|83.72|82.32|4
1647586200000|2022-03-18 06:50:00|83.74|82.34|83.76|82.36|83.83|82.43|83.74|82.34|15
1647586500000|2022-03-18 06:55:00|83.75|82.35|83.76|82.36|83.76|82.36|83.75|82.35|8
1647586800000|2022-03-18 07:00:00|83.75|82.35|83.76|82.36|83.76|82.36|83.69|82.29|15
1647587100000|2022-03-18 07:05:00|83.75|82.35|83.75|82.35|83.75|82.35|83.75|82.35|1
1647587400000|2022-03-18 07:10:00|83.74|82.34|83.65|82.25|83.74|82.34|83.61|82.21|16
1647587700000|2022-03-18 07:15:00|83.61|82.21|83.61|82.21|83.61|82.21|83.61|82.21|1
1647588000000|2022-03-18 07:20:00|83.6|82.2|83.53|82.13|83.6|82.2|83.53|82.13|3
1647588300000|2022-03-18 07:25:00|83.55|82.15|83.54|82.14|83.63|82.23|83.54|82.14|10
1647588600000|2022-03-18 07:30:00|83.52|82.12|83.57|82.17|83.62|82.22|83.46|82.06|20
1647588900000|2022-03-18 07:35:00|83.55|82.15|83.54|82.14|83.55|82.15|83.48|82.08|8
1647589200000|2022-03-18 07:40:00|83.52|82.12|83.54|82.14|83.55|82.15|83.46|82.06|11
1647589500000|2022-03-18 07:45:00|83.55|82.15|83.46|82.06|83.64|82.24|83.45|82.05|18
1647589800000|2022-03-18 07:50:00|83.45|82.05|83.32|81.92|83.45|82.05|83.32|81.92|12
1647590100000|2022-03-18 07:55:00|83.35|81.95|83.35|81.95|83.35|81.95|83.31|81.91|15
1647590400000|2022-03-18 08:00:00|83.33|81.93|83.3|81.9|83.43|82.03|83.26|81.86|20
1647590700000|2022-03-18 08:05:00|83.28|81.88|83.04|81.64|83.28|81.88|83|81.6|26
1647591000000|2022-03-18 08:10:00|83.05|81.65|83.25|81.85|83.25|81.85|83.05|81.65|25
1647591300000|2022-03-18 08:15:00|83.23|81.83|83.34|81.94|83.36|81.96|83.18|81.78|20
1647591600000|2022-03-18 08:20:00|83.37|81.97|83.56|82.16|83.64|82.24|83.36|81.96|42
1647591900000|2022-03-18 08:25:00|83.55|82.15|83.63|82.23|83.65|82.25|83.54|82.14|9
1647592200000|2022-03-18 08:30:00|83.65|82.25|83.5|82.1|83.65|82.25|83.5|82.1|16
1647592500000|2022-03-18 08:35:00|83.47|82.07|83.66|82.26|83.66|82.26|83.46|82.06|13
1647592800000|2022-03-18 08:40:00|83.65|82.25|83.54|82.14|83.65|82.25|83.54|82.14|12
1647593100000|2022-03-18 08:45:00|83.55|82.15|83.53|82.13|83.65|82.25|83.48|82.08|42
1647593400000|2022-03-18 08:50:00|83.52|82.12|83.35|81.95|83.52|82.12|83.26|81.86|21
1647593700000|2022-03-18 08:55:00|83.34|81.94|83.34|81.94|83.34|81.94|83.19|81.79|20
1647594000000|2022-03-18 09:00:00|83.38|81.98|83.33|81.93|83.44|82.04|83.33|81.93|11
1647594300000|2022-03-18 09:05:00|83.34|81.94|83.45|82.05|83.45|82.05|83.34|81.94|12
1647594600000|2022-03-18 09:10:00|83.46|82.06|83.55|82.15|83.55|82.15|83.39|81.99|19
1647594900000|2022-03-18 09:15:00|83.51|82.11|83.43|82.03|83.54|82.14|83.43|82.03|16
1647595200000|2022-03-18 09:20:00|83.44|82.04|83.44|82.04|83.45|82.05|83.35|81.95|14
1647595500000|2022-03-18 09:25:00|83.42|82.02|83.54|82.14|83.54|82.14|83.39|81.99|22
1647595800000|2022-03-18 09:30:00|83.51|82.11|83.48|82.08|83.61|82.21|83.45|82.05|37
1647596100000|2022-03-18 09:35:00|83.47|82.07|83.47|82.07|83.48|82.08|83.47|82.07|3
1647596400000|2022-03-18 09:40:00|83.46|82.06|83.44|82.04|83.46|82.06|83.35|81.95|24
1647596700000|2022-03-18 09:45:00|83.45|82.05|83.27|81.87|83.46|82.06|83.27|81.87|21
1647597000000|2022-03-18 09:50:00|83.26|81.86|83.35|81.95|83.36|81.96|83.26|81.86|17
1647597300000|2022-03-18 09:55:00|83.36|81.96|83.35|81.95|83.36|81.96|83.35|81.95|6
1647597600000|2022-03-18 10:00:00|83.37|81.97|83.4|82|83.4|82|83.37|81.97|7
1647597900000|2022-03-18 10:05:00|83.39|81.99|83.42|82.02|83.42|82.02|83.36|81.96|13
1647598200000|2022-03-18 10:10:00|83.45|82.05|83.45|82.05|83.45|82.05|83.45|82.05|1
1647598500000|2022-03-18 10:15:00|83.46|82.06|83.5|82.1|83.5|82.1|83.42|82.02|15
1647598800000|2022-03-18 10:20:00|83.51|82.11|83.46|82.06|83.52|82.12|83.45|82.05|15
1647599100000|2022-03-18 10:25:00|83.47|82.07|83.65|82.25|83.65|82.25|83.46|82.06|26
1647599400000|2022-03-18 10:30:00|83.66|82.26|83.57|82.17|83.66|82.26|83.57|82.17|10
1647599700000|2022-03-18 10:35:00|83.55|82.15|83.57|82.17|83.59|82.19|83.49|82.09|20
1647600000000|2022-03-18 10:40:00|83.56|82.16|83.55|82.15|83.58|82.18|83.55|82.15|12
1647600300000|2022-03-18 10:45:00|83.52|82.12|83.57|82.17|83.58|82.18|83.47|82.07|17
1647600600000|2022-03-18 10:50:00|83.55|82.15|83.18|81.78|83.55|82.15|83.18|81.78|50
1647600900000|2022-03-18 10:55:00|83.17|81.77|83.16|81.76|83.17|81.77|83.06|81.66|37
1647601200000|2022-03-18 11:00:00|83.15|81.75|83.18|81.78|83.25|81.85|83.09|81.69|42
1647601500000|2022-03-18 11:05:00|83.17|81.77|82.99|81.59|83.19|81.79|82.98|81.58|35
1647601800000|2022-03-18 11:10:00|83.02|81.62|83.08|81.68|83.15|81.75|82.99|81.59|19
1647602100000|2022-03-18 11:15:00|83.07|81.67|83.09|81.69|83.09|81.69|82.99|81.59|26
1647602400000|2022-03-18 11:20:00|83.08|81.68|83.06|81.66|83.09|81.69|83|81.6|18
1647602700000|2022-03-18 11:25:00|83.07|81.67|82.93|81.53|83.07|81.67|82.93|81.53|12
1647603000000|2022-03-18 11:30:00|82.91|81.51|83.11|81.71|83.18|81.78|82.88|81.48|37
1647603300000|2022-03-18 11:35:00|83.15|81.75|83.1|81.7|83.16|81.76|83.1|81.7|13
1647603600000|2022-03-18 11:40:00|83.11|81.71|83.15|81.75|83.18|81.78|83.1|81.7|16
1647603900000|2022-03-18 11:45:00|83.16|81.76|83.15|81.75|83.22|81.82|83.09|81.69|30
1647604200000|2022-03-18 11:50:00|83.16|81.76|83.18|81.78|83.25|81.85|83.15|81.75|13
1647604500000|2022-03-18 11:55:00|83.19|81.79|83.29|81.89|83.35|81.95|83.19|81.79|17
1647604800000|2022-03-18 12:00:00|83.28|81.88|83.41|82.01|83.41|82.01|83.2|81.8|19
1647605100000|2022-03-18 12:05:00|83.45|82.05|83.57|82.17|83.61|82.21|83.44|82.04|19
1647605400000|2022-03-18 12:10:00|83.58|82.18|83.56|82.16|83.61|82.21|83.56|82.16|8
1647605700000|2022-03-18 12:15:00|83.55|82.15|83.39|81.99|83.55|82.15|83.36|81.96|33
1647606000000|2022-03-18 12:20:00|83.38|81.98|83.37|81.97|83.45|82.05|83.37|81.97|18
1647606300000|2022-03-18 12:25:00|83.38|81.98|83.37|81.97|83.38|81.98|83.37|81.97|4
1647606600000|2022-03-18 12:30:00|83.43|82.03|83.47|82.07|83.48|82.08|83.43|82.03|10
1647606900000|2022-03-18 12:35:00|83.48|82.08|83.66|82.26|83.66|82.26|83.47|82.07|17
1647607200000|2022-03-18 12:40:00|83.7|82.3|83.79|82.39|83.86|82.46|83.65|82.25|33
1647607500000|2022-03-18 12:45:00|83.83|82.43|83.69|82.29|83.85|82.45|83.68|82.28|31
1647607800000|2022-03-18 12:50:00|83.71|82.31|83.65|82.25|83.75|82.35|83.55|82.15|40
1647608100000|2022-03-18 12:55:00|83.64|82.24|83.6|82.2|83.65|82.25|83.56|82.16|20
1647608400000|2022-03-18 13:00:00|83.59|82.19|83.65|82.25|83.67|82.27|83.55|82.15|20
1647608700000|2022-03-18 13:05:00|83.64|82.24|83.55|82.15|83.66|82.26|83.39|81.99|38
1647609000000|2022-03-18 13:10:00|83.57|82.17|83.72|82.32|83.72|82.32|83.57|82.17|15
1647609300000|2022-03-18 13:15:00|83.74|82.34|83.66|82.26|83.74|82.34|83.65|82.25|14
1647609600000|2022-03-18 13:20:00|83.65|82.25|83.47|82.07|83.65|82.25|83.47|82.07|13
1647609900000|2022-03-18 13:25:00|83.53|82.13|83.53|82.13|83.54|82.14|83.45|82.05|15
1647610200000|2022-03-18 13:30:00|83.54|82.14|83.25|81.85|83.56|82.16|83.24|81.84|42
1647610500000|2022-03-18 13:35:00|83.26|81.86|83.56|82.16|83.65|82.25|83.25|81.85|57
1647610800000|2022-03-18 13:40:00|83.57|82.17|83.77|82.37|83.79|82.39|83.55|82.15|34
1647611100000|2022-03-18 13:45:00|83.81|82.41|83.9|82.5|83.96|82.56|83.81|82.41|23
1647611400000|2022-03-18 13:50:00|83.89|82.49|83.75|82.35|83.89|82.49|83.75|82.35|13
1647611700000|2022-03-18 13:55:00|83.76|82.36|83.92|82.52|83.95|82.55|83.76|82.36|31
1647612000000|2022-03-18 14:00:00|83.93|82.53|84.09|82.69|84.12|82.72|83.92|82.52|21
1647612300000|2022-03-18 14:05:00|84.07|82.67|84.13|82.73|84.13|82.73|83.99|82.59|21
1647612600000|2022-03-18 14:10:00|84.14|82.74|84.45|83.05|84.5|83.1|84.14|82.74|54
1647612900000|2022-03-18 14:15:00|84.44|83.04|84.32|82.92|84.44|83.04|84.26|82.86|39
1647613200000|2022-03-18 14:20:00|84.31|82.91|84.27|82.87|84.34|82.94|84.25|82.85|22
1647613500000|2022-03-18 14:25:00|84.26|82.86|84.55|83.15|84.73|83.33|84.25|82.85|68
1647613800000|2022-03-18 14:30:00|84.59|83.19|84.29|82.89|84.64|83.24|84.29|82.89|70
1647614100000|2022-03-18 14:35:00|84.33|82.93|84.15|82.75|84.37|82.97|84.1|82.7|60
1647614400000|2022-03-18 14:40:00|84.16|82.76|84.15|82.75|84.25|82.85|84.15|82.75|29
1647614700000|2022-03-18 14:45:00|84.16|82.76|84.18|82.78|84.26|82.86|84.15|82.75|20
1647615000000|2022-03-18 14:50:00|84.15|82.75|84.16|82.76|84.23|82.83|84.05|82.65|45
1647615300000|2022-03-18 14:55:00|84.15|82.75|84.22|82.82|84.24|82.84|84.15|82.75|29
1647615600000|2022-03-18 15:00:00|84.23|82.83|84.25|82.85|84.32|82.92|84.23|82.83|11
1647615900000|2022-03-18 15:05:00|84.26|82.86|84.41|83.01|84.55|83.15|84.26|82.86|67
1647616200000|2022-03-18 15:10:00|84.42|83.02|84.51|83.11|84.54|83.14|84.32|82.92|44
1647616500000|2022-03-18 15:15:00|84.5|83.1|84.63|83.23|84.63|83.23|84.37|82.97|43
1647616800000|2022-03-18 15:20:00|84.62|83.22|84.55|83.15|84.73|83.33|84.54|83.14|32
1647617100000|2022-03-18 15:25:00|84.51|83.11|84.45|83.05|84.51|83.11|84.35|82.95|19
1647617400000|2022-03-18 15:30:00|84.46|83.06|84.47|83.07|84.55|83.15|84.46|83.06|17
1647617700000|2022-03-18 15:35:00|84.51|83.11|84.84|83.44|84.88|83.48|84.47|83.07|51
1647618000000|2022-03-18 15:40:00|84.85|83.45|84.87|83.47|84.91|83.51|84.75|83.35|33
1647618300000|2022-03-18 15:45:00|84.88|83.48|84.85|83.45|85.07|83.67|84.83|83.43|58
1647618600000|2022-03-18 15:50:00|84.86|83.46|84.8|83.4|84.95|83.55|84.8|83.4|48
1647618900000|2022-03-18 15:55:00|84.82|83.42|84.96|83.56|84.96|83.56|84.81|83.41|18
1647619200000|2022-03-18 16:00:00|85.01|83.61|85.47|84.07|85.5|84.1|84.97|83.57|56
1647619500000|2022-03-18 16:05:00|85.52|84.12|85.21|83.81|85.55|84.15|85.21|83.81|55
1647619800000|2022-03-18 16:10:00|85.24|83.84|85.24|83.84|85.36|83.96|85.2|83.8|29
1647620100000|2022-03-18 16:15:00|85.25|83.85|85.4|84|85.54|84.14|85.25|83.85|47
1647620400000|2022-03-18 16:20:00|85.39|83.99|85.84|84.44|85.85|84.45|85.39|83.99|46
1647620700000|2022-03-18 16:25:00|85.83|84.43|85.93|84.53|85.93|84.53|85.75|84.35|29
1647621000000|2022-03-18 16:30:00|85.94|84.54|85.76|84.36|85.94|84.54|85.54|84.14|45
1647621300000|2022-03-18 16:35:00|85.8|84.4|85.67|84.27|85.84|84.44|85.59|84.19|28
1647621600000|2022-03-18 16:40:00|85.7|84.3|85.88|84.48|85.88|84.48|85.68|84.28|23
1647621900000|2022-03-18 16:45:00|85.87|84.47|85.77|84.37|85.94|84.54|85.74|84.34|20
1647622200000|2022-03-18 16:50:00|85.82|84.42|86.08|84.68|86.13|84.73|85.82|84.42|48
1647622500000|2022-03-18 16:55:00|86.07|84.67|86.07|84.67|86.15|84.75|86.07|84.67|18
1647622800000|2022-03-18 17:00:00|86.06|84.66|86.16|84.76|86.33|84.93|85.93|84.53|55
1647623100000|2022-03-18 17:05:00|86.19|84.79|86.15|84.75|86.34|84.94|86.15|84.75|47
1647623400000|2022-03-18 17:10:00|86.14|84.74|85.96|84.56|86.14|84.74|85.95|84.55|27
1647623700000|2022-03-18 17:15:00|85.95|84.55|85.95|84.55|86.04|84.64|85.85|84.45|26
1647624000000|2022-03-18 17:20:00|85.96|84.56|86.05|84.65|86.08|84.68|85.96|84.56|18
1647624300000|2022-03-18 17:25:00|86.06|84.66|86.17|84.77|86.17|84.77|85.96|84.56|36
1647624600000|2022-03-18 17:30:00|86.16|84.76|86.24|84.84|86.25|84.85|86.05|84.65|34
1647624900000|2022-03-18 17:35:00|86.23|84.83|85.95|84.55|86.23|84.83|85.8|84.4|36
1647625200000|2022-03-18 17:40:00|85.94|84.54|85.68|84.28|85.94|84.54|85.68|84.28|31
1647625500000|2022-03-18 17:45:00|85.74|84.34|85.94|84.54|85.95|84.55|85.73|84.33|14
1647625800000|2022-03-18 17:50:00|85.93|84.53|85.86|84.46|85.93|84.53|85.81|84.41|16
1647626100000|2022-03-18 17:55:00|85.85|84.45|85.97|84.57|86.03|84.63|85.85|84.45|20
1647626400000|2022-03-18 18:00:00|86.02|84.62|86.05|84.65|86.05|84.65|85.86|84.46|46
1647626700000|2022-03-18 18:05:00|86.04|84.64|85.75|84.35|86.04|84.64|85.68|84.28|43
1647627000000|2022-03-18 18:10:00|85.76|84.36|85.89|84.49|85.89|84.49|85.76|84.36|22
1647627300000|2022-03-18 18:15:00|85.88|84.48|85.84|84.44|85.96|84.56|85.84|84.44|29
1647627600000|2022-03-18 18:20:00|85.85|84.45|85.87|84.47|85.87|84.47|85.85|84.45|3
1647627900000|2022-03-18 18:25:00|85.86|84.46|85.76|84.36|85.87|84.47|85.75|84.35|12
1647628200000|2022-03-18 18:30:00|85.83|84.43|85.65|84.25|85.85|84.45|85.65|84.25|24
1647628500000|2022-03-18 18:35:00|85.66|84.26|85.84|84.44|85.85|84.45|85.66|84.26|44
1647628800000|2022-03-18 18:40:00|85.85|84.45|85.75|84.35|85.85|84.45|85.75|84.35|7
1647629100000|2022-03-18 18:45:00|85.76|84.36|85.84|84.44|85.95|84.55|85.76|84.36|16
1647629400000|2022-03-18 18:50:00|85.83|84.43|85.78|84.38|85.83|84.43|85.77|84.37|7
1647629700000|2022-03-18 18:55:00|85.77|84.37|85.72|84.32|85.77|84.37|85.72|84.32|4
1647630000000|2022-03-18 19:00:00|85.74|84.34|85.8|84.4|85.95|84.55|85.74|84.34|30
1647630300000|2022-03-18 19:05:00|85.79|84.39|85.77|84.37|85.79|84.39|85.75|84.35|5
1647630600000|2022-03-18 19:10:00|85.81|84.41|85.75|84.35|85.84|84.44|85.71|84.31|13
1647630900000|2022-03-18 19:15:00|85.76|84.36|85.94|84.54|85.94|84.54|85.76|84.36|16
1647631200000|2022-03-18 19:20:00|85.93|84.53|85.85|84.45|85.93|84.53|85.85|84.45|10
1647631500000|2022-03-18 19:25:00|85.86|84.46|85.91|84.51|85.94|84.54|85.86|84.46|20
1647631800000|2022-03-18 19:30:00|85.94|84.54|86.06|84.66|86.15|84.75|85.94|84.54|15
1647632100000|2022-03-18 19:35:00|86.07|84.67|85.95|84.55|86.07|84.67|85.95|84.55|17
1647632400000|2022-03-18 19:40:00|85.96|84.56|85.98|84.58|86.03|84.63|85.95|84.55|6
1647632700000|2022-03-18 19:45:00|86|84.6|86.04|84.64|86.04|84.64|85.97|84.57|13
1647633000000|2022-03-18 19:50:00|86.05|84.65|86.15|84.75|86.25|84.85|86.05|84.65|31
1647633300000|2022-03-18 19:55:00|86.22|84.82|86.35|84.95|86.41|85.01|86.2|84.8|52
1647633600000|2022-03-18 20:00:00|86.44|85.04|86.41|85.01|86.65|85.25|86.4|85|34
1647633900000|2022-03-18 20:05:00|86.45|85.05|86.39|84.99|86.48|85.08|86.33|84.93|38
1647634200000|2022-03-18 20:10:00|86.42|85.02|86.39|84.99|86.46|85.06|86.35|84.95|41
1647634500000|2022-03-18 20:15:00|86.38|84.98|86.34|84.94|86.39|84.99|86.24|84.84|34
1647634800000|2022-03-18 20:20:00|86.32|84.92|86.51|85.11|86.51|85.11|86.26|84.86|35
1647635100000|2022-03-18 20:25:00|86.5|85.1|86.47|85.07|86.61|85.21|86.46|85.06|102
1647635400000|2022-03-18 20:30:00|86.46|85.06|86.39|84.99|86.47|85.07|86.29|84.89|29
1647635700000|2022-03-18 20:35:00|86.44|85.04|86.26|84.86|86.44|85.04|86.26|84.86|19
1647636000000|2022-03-18 20:40:00|86.28|84.88|86.17|84.77|86.32|84.92|86.17|84.77|27
1647636300000|2022-03-18 20:45:00|86.18|84.78|86.25|84.85|86.29|84.89|86.18|84.78|23
1647636600000|2022-03-18 20:50:00|86.26|84.86|86.19|84.79|86.26|84.86|86.19|84.79|8
1647636900000|2022-03-18 20:55:00|86.2|84.8|86.19|84.79|86.29|84.89|86.19|84.79|32
1647676800000|2022-03-19 08:00:00|87.05|85.65|87.05|85.65|87.08|85.68|86.98|85.58|25
1647677100000|2022-03-19 08:05:00|87.06|85.66|87.07|85.67|87.13|85.73|86.95|85.55|33
1647677400000|2022-03-19 08:10:00|87.08|85.68|86.89|85.49|87.14|85.74|86.89|85.49|32
1647677700000|2022-03-19 08:15:00|86.9|85.5|87.06|85.66|87.08|85.68|86.9|85.5|28
1647678000000|2022-03-19 08:20:00|87.07|85.67|87.19|85.79|87.19|85.79|87.06|85.66|37
1647678300000|2022-03-19 08:25:00|87.18|85.78|87.15|85.75|87.18|85.78|87.1|85.7|27
1647678600000|2022-03-19 08:30:00|87.14|85.74|87.07|85.67|87.15|85.75|87|85.6|40
1647678900000|2022-03-19 08:35:00|87.06|85.66|87.15|85.75|87.15|85.75|87.06|85.66|6
1647679200000|2022-03-19 08:40:00|87.11|85.71|87.16|85.76|87.16|85.76|87.05|85.65|24
1647679500000|2022-03-19 08:45:00|87.18|85.78|87.26|85.86|87.27|85.87|87.15|85.75|38
1647679800000|2022-03-19 08:50:00|87.27|85.87|87.34|85.94|87.34|85.94|87.24|85.84|21
1647680100000|2022-03-19 08:55:00|87.33|85.93|87.36|85.96|87.37|85.97|87.33|85.93|12
1647680400000|2022-03-19 09:00:00|87.35|85.95|87.3|85.9|87.35|85.95|87.26|85.86|14
1647680700000|2022-03-19 09:05:00|87.29|85.89|87.35|85.95|87.35|85.95|87.27|85.87|38
1647681000000|2022-03-19 09:10:00|87.37|85.97|87.38|85.98|87.45|86.05|87.36|85.96|21
1647681300000|2022-03-19 09:15:00|87.39|85.99|87.36|85.96|87.4|86|87.28|85.88|44
1647681600000|2022-03-19 09:20:00|87.35|85.95|87.29|85.89|87.35|85.95|87.28|85.88|8
1647681900000|2022-03-19 09:25:00|87.28|85.88|87.26|85.86|87.28|85.88|87.21|85.81|13
1647682200000|2022-03-19 09:30:00|87.32|85.92|87.06|85.66|87.34|85.94|87.06|85.66|29
1647682800000|2022-03-19 09:40:00|87.07|85.67|87.08|85.68|87.08|85.68|87.07|85.67|2
1647683100000|2022-03-19 09:45:00|87.07|85.67|87.09|85.69|87.15|85.75|87.06|85.66|24
1647683400000|2022-03-19 09:50:00|87.08|85.68|86.96|85.56|87.08|85.68|86.95|85.55|22
1647683700000|2022-03-19 09:55:00|86.95|85.55|86.88|85.48|86.95|85.55|86.83|85.43|26
1647684000000|2022-03-19 10:00:00|86.89|85.49|86.86|85.46|86.94|85.54|86.86|85.46|20
1647684300000|2022-03-19 10:05:00|86.88|85.48|86.95|85.55|86.95|85.55|86.86|85.46|10
1647684600000|2022-03-19 10:10:00|86.91|85.51|86.86|85.46|86.91|85.51|86.86|85.46|16
1647684900000|2022-03-19 10:15:00|86.83|85.43|86.8|85.4|86.85|85.45|86.8|85.4|8
1647685200000|2022-03-19 10:20:00|86.79|85.39|86.78|85.38|86.8|85.4|86.71|85.31|13
1647685500000|2022-03-19 10:25:00|86.77|85.37|86.79|85.39|86.8|85.4|86.77|85.37|11
1647685800000|2022-03-19 10:30:00|86.8|85.4|86.77|85.37|86.8|85.4|86.77|85.37|10
1647686100000|2022-03-19 10:35:00|86.78|85.38|86.76|85.36|86.8|85.4|86.76|85.36|9
1647686400000|2022-03-19 10:40:00|86.75|85.35|86.88|85.48|86.89|85.49|86.75|85.35|22
1647686700000|2022-03-19 10:45:00|86.89|85.49|86.89|85.49|86.89|85.49|86.87|85.47|13
1647687000000|2022-03-19 10:50:00|86.88|85.48|86.79|85.39|86.88|85.48|86.79|85.39|9
1647687300000|2022-03-19 10:55:00|86.8|85.4|86.79|85.39|86.8|85.4|86.79|85.39|8
1647687600000|2022-03-19 11:00:00|86.78|85.38|86.75|85.35|86.79|85.39|86.7|85.3|26
1647687900000|2022-03-19 11:05:00|86.77|85.37|87.07|85.67|87.07|85.67|86.77|85.37|26
1647688200000|2022-03-19 11:10:00|87.06|85.66|87|85.6|87.08|85.68|87|85.6|15
1647688500000|2022-03-19 11:15:00|87.04|85.64|86.99|85.59|87.04|85.64|86.96|85.56|15
1647688800000|2022-03-19 11:20:00|86.98|85.58|87.46|86.06|87.47|86.07|86.96|85.56|65
1647689100000|2022-03-19 11:25:00|87.45|86.05|87.65|86.25|87.65|86.25|87.39|85.99|36
1647689400000|2022-03-19 11:30:00|87.66|86.26|87.85|86.45|87.85|86.45|87.59|86.19|18
1647689700000|2022-03-19 11:35:00|87.8|86.4|87.65|86.25|87.8|86.4|87.58|86.18|50
1647690000000|2022-03-19 11:40:00|87.64|86.24|87.59|86.19|87.65|86.25|87.48|86.08|20
1647690300000|2022-03-19 11:45:00|87.58|86.18|87.74|86.34|87.75|86.35|87.46|86.06|35
1647690600000|2022-03-19 11:50:00|87.75|86.35|87.76|86.36|87.77|86.37|87.73|86.33|18
1647690900000|2022-03-19 11:55:00|87.77|86.37|87.94|86.54|87.94|86.54|87.76|86.36|20
1647691200000|2022-03-19 12:00:00|87.93|86.53|87.86|86.46|87.93|86.53|87.76|86.36|27
1647691500000|2022-03-19 12:05:00|87.85|86.45|87.85|86.45|87.85|86.45|87.77|86.37|20
1647691800000|2022-03-19 12:10:00|87.86|86.46|87.96|86.56|87.96|86.56|87.86|86.46|7
1647692100000|2022-03-19 12:15:00|87.95|86.55|88.16|86.76|88.22|86.82|87.89|86.49|41
1647692400000|2022-03-19 12:20:00|88.15|86.75|88.18|86.78|88.18|86.78|88.1|86.7|26
1647692700000|2022-03-19 12:25:00|88.17|86.77|88.37|86.97|88.41|87.01|88.17|86.77|23
1647693000000|2022-03-19 12:30:00|88.36|86.96|88.37|86.97|88.44|87.04|88.23|86.83|37
1647693300000|2022-03-19 12:35:00|88.36|86.96|88.28|86.88|88.36|86.96|88.27|86.87|34
1647693600000|2022-03-19 12:40:00|88.27|86.87|88.47|87.07|88.52|87.12|88.2|86.8|42
1647693900000|2022-03-19 12:45:00|88.48|87.08|88.46|87.06|88.53|87.13|88.39|86.99|19
1647694200000|2022-03-19 12:50:00|88.51|87.11|88.57|87.17|88.57|87.17|88.48|87.08|13
1647694500000|2022-03-19 12:55:00|88.56|87.16|88.64|87.24|88.64|87.24|88.52|87.12|9
1647694800000|2022-03-19 13:00:00|88.63|87.23|88.3|86.9|88.65|87.25|88.3|86.9|50
1647695100000|2022-03-19 13:05:00|88.29|86.89|88.46|87.06|88.46|87.06|88.24|86.84|26
1647695400000|2022-03-19 13:10:00|88.45|87.05|88.47|87.07|88.5|87.1|88.37|86.97|42
1647695700000|2022-03-19 13:15:00|88.48|87.08|88.67|87.27|88.67|87.27|88.48|87.08|10
1647696000000|2022-03-19 13:20:00|88.66|87.26|88.86|87.46|88.88|87.48|88.66|87.26|30
1647696300000|2022-03-19 13:25:00|88.81|87.41|88.84|87.44|89.06|87.66|88.79|87.39|34
1647696600000|2022-03-19 13:30:00|88.83|87.43|88.83|87.43|88.9|87.5|88.8|87.4|37
1647696900000|2022-03-19 13:35:00|88.82|87.42|88.37|86.97|88.83|87.43|88.3|86.9|74
1647697200000|2022-03-19 13:40:00|88.38|86.98|88.38|86.98|88.49|87.09|88.21|86.81|46
1647697500000|2022-03-19 13:45:00|88.37|86.97|88.54|87.14|88.55|87.15|88.19|86.79|64
1647697800000|2022-03-19 13:50:00|88.55|87.15|88.66|87.26|88.69|87.29|88.44|87.04|58
1647698100000|2022-03-19 13:55:00|88.67|87.27|88.46|87.06|88.67|87.27|88.41|87.01|57
1647698400000|2022-03-19 14:00:00|88.45|87.05|88.21|86.81|88.57|87.17|88.21|86.81|65
1647698700000|2022-03-19 14:05:00|88.2|86.8|88.37|86.97|88.37|86.97|88.18|86.78|38
1647699000000|2022-03-19 14:10:00|88.38|86.98|88.42|87.02|88.48|87.08|88.37|86.97|34
1647699300000|2022-03-19 14:15:00|88.41|87.01|88.47|87.07|88.47|87.07|88.4|87|7
1647699600000|2022-03-19 14:20:00|88.46|87.06|88.46|87.06|88.55|87.15|88.46|87.06|30
1647699900000|2022-03-19 14:25:00|88.47|87.07|88.75|87.35|88.76|87.36|88.47|87.07|25
1647700200000|2022-03-19 14:30:00|88.77|87.37|88.9|87.5|88.96|87.56|88.76|87.36|33
1647700500000|2022-03-19 14:35:00|88.91|87.51|89.05|87.65|89.06|87.66|88.9|87.5|25
1647700800000|2022-03-19 14:40:00|89.02|87.62|89.25|87.85|89.25|87.85|88.97|87.57|40
1647701100000|2022-03-19 14:45:00|89.26|87.86|89.64|88.24|89.64|88.24|89.11|87.71|68
1647701400000|2022-03-19 14:50:00|89.68|88.28|89.93|88.53|90.04|88.64|89.68|88.28|58
1647701700000|2022-03-19 14:55:00|89.88|88.48|89.8|88.4|89.99|88.59|89.71|88.31|109
1647702000000|2022-03-19 15:00:00|89.81|88.41|89.66|88.26|89.85|88.45|89.57|88.17|70
1647702300000|2022-03-19 15:05:00|89.64|88.24|89.65|88.25|89.65|88.25|89.36|87.96|80
1647702600000|2022-03-19 15:10:00|89.64|88.24|89.43|88.03|89.69|88.29|89.43|88.03|62
1647702900000|2022-03-19 15:15:00|89.44|88.04|89.58|88.18|89.69|88.29|89.4|88|89
1647703200000|2022-03-19 15:20:00|89.59|88.19|89.81|88.41|89.83|88.43|89.58|88.18|50
1647703500000|2022-03-19 15:25:00|89.82|88.42|89.7|88.3|89.86|88.46|89.67|88.27|45
1647703800000|2022-03-19 15:30:00|89.86|88.46|89.95|88.55|90.04|88.64|89.86|88.46|87
1647704100000|2022-03-19 15:35:00|89.92|88.52|89.75|88.35|90.02|88.62|89.57|88.17|99
1647704400000|2022-03-19 15:40:00|89.74|88.34|89.97|88.57|89.97|88.57|89.74|88.34|36
1647704700000|2022-03-19 15:45:00|89.98|88.58|90.01|88.61|90.08|88.68|89.92|88.52|40
1647705000000|2022-03-19 15:50:00|90|88.6|90|88.6|90.04|88.64|89.92|88.52|34
1647705300000|2022-03-19 15:55:00|90.01|88.61|90.25|88.85|90.25|88.85|89.97|88.57|43
1647705600000|2022-03-19 16:00:00|90.29|88.89|89.79|88.39|90.29|88.89|89.77|88.37|96
1647705900000|2022-03-19 16:05:00|89.78|88.38|89.68|88.28|89.85|88.45|89.67|88.27|41
1647706200000|2022-03-19 16:10:00|89.67|88.27|89.77|88.37|89.8|88.4|89.56|88.16|55
1647706500000|2022-03-19 16:15:00|89.78|88.38|89.86|88.46|89.93|88.53|89.76|88.36|72
1647706800000|2022-03-19 16:20:00|89.87|88.47|90.08|88.68|90.19|88.79|89.87|88.47|84
1647707100000|2022-03-19 16:25:00|90.09|88.69|90.33|88.93|90.33|88.93|90.09|88.69|53
1647707400000|2022-03-19 16:30:00|90.36|88.96|90.23|88.83|90.37|88.97|90.07|88.67|63
1647707700000|2022-03-19 16:35:00|90.22|88.82|90.09|88.69|90.43|89.03|90.09|88.69|91
1647708000000|2022-03-19 16:40:00|90.08|88.68|90.32|88.92|90.46|89.06|90|88.6|120
1647708300000|2022-03-19 16:45:00|90.36|88.96|90.36|88.96|90.38|88.98|90.26|88.86|39
1647708600000|2022-03-19 16:50:00|90.33|88.93|90.48|89.08|90.64|89.24|90.31|88.91|59
1647708900000|2022-03-19 16:55:00|90.47|89.07|90.38|88.98|90.48|89.08|90.38|88.98|48
1647709200000|2022-03-19 17:00:00|90.37|88.97|90.17|88.77|90.44|89.04|90.17|88.77|44
1647709500000|2022-03-19 17:05:00|90.16|88.76|90.06|88.66|90.18|88.78|90.06|88.66|63
1647709800000|2022-03-19 17:10:00|90.05|88.65|89.95|88.55|90.07|88.67|89.8|88.4|66
1647710100000|2022-03-19 17:15:00|89.96|88.56|89.97|88.57|90.09|88.69|89.9|88.5|58
1647710400000|2022-03-19 17:20:00|89.98|88.58|90.27|88.87|90.27|88.87|89.98|88.58|61
1647710700000|2022-03-19 17:25:00|90.32|88.92|90.09|88.69|90.34|88.94|90.09|88.69|38
1647711000000|2022-03-19 17:30:00|90.1|88.7|90.14|88.74|90.2|88.8|90.03|88.63|43
1647711300000|2022-03-19 17:35:00|90.15|88.75|90.05|88.65|90.19|88.79|89.97|88.57|56
1647711600000|2022-03-19 17:40:00|90.06|88.66|90.08|88.68|90.09|88.69|89.98|88.58|34
1647711900000|2022-03-19 17:45:00|90.09|88.69|90.08|88.68|90.26|88.86|90.08|88.68|70
1647712200000|2022-03-19 17:50:00|90.09|88.69|90.25|88.85|90.26|88.86|90.08|88.68|51
1647712500000|2022-03-19 17:55:00|90.26|88.86|90.21|88.81|90.29|88.89|90.19|88.79|45
1647712800000|2022-03-19 18:00:00|90.2|88.8|90.16|88.76|90.2|88.8|90.06|88.66|23
1647713100000|2022-03-19 18:05:00|90.17|88.77|90.24|88.84|90.24|88.84|90.04|88.64|53
1647713400000|2022-03-19 18:10:00|90.25|88.85|90.34|88.94|90.35|88.95|90.25|88.85|41
1647713700000|2022-03-19 18:15:00|90.33|88.93|90.36|88.96|90.48|89.08|90.33|88.93|35
1647714000000|2022-03-19 18:20:00|90.35|88.95|90.21|88.81|90.45|89.05|90.2|88.8|48
1647714300000|2022-03-19 18:25:00|90.2|88.8|90.26|88.86|90.36|88.96|90.13|88.73|47
1647714600000|2022-03-19 18:30:00|90.27|88.87|90.46|89.06|90.46|89.06|90.27|88.87|40
1647714900000|2022-03-19 18:35:00|90.47|89.07|90.55|89.15|90.55|89.15|90.46|89.06|31
1647715200000|2022-03-19 18:40:00|90.56|89.16|91.14|89.74|91.14|89.74|90.56|89.16|45
1647715500000|2022-03-19 18:45:00|91.15|89.75|91.36|89.96|91.75|90.35|91.15|89.75|142
1647715800000|2022-03-19 18:50:00|91.35|89.95|91.86|90.46|92.03|90.63|91.35|89.95|134
1647716100000|2022-03-19 18:55:00|91.85|90.45|91.72|90.32|91.86|90.46|91.68|90.28|67
1647716400000|2022-03-19 19:00:00|91.73|90.33|91.96|90.56|91.97|90.57|91.46|90.06|86
1647716700000|2022-03-19 19:05:00|91.97|90.57|91.89|90.49|91.98|90.58|91.41|90.01|121
1647717000000|2022-03-19 19:10:00|91.88|90.48|91.78|90.38|91.88|90.48|91.64|90.24|78
1647717300000|2022-03-19 19:15:00|91.77|90.37|91.7|90.3|91.87|90.47|91.69|90.29|58
1647717600000|2022-03-19 19:20:00|91.71|90.31|91.8|90.4|91.88|90.48|91.59|90.19|70
1647717900000|2022-03-19 19:25:00|91.79|90.39|91.69|90.29|91.79|90.39|91.57|90.17|77
1647718200000|2022-03-19 19:30:00|91.68|90.28|91.7|90.3|91.71|90.31|91.56|90.16|51
1647718500000|2022-03-19 19:35:00|91.69|90.29|91.99|90.59|92.17|90.77|91.68|90.28|107
1647718800000|2022-03-19 19:40:00|92|90.6|91.78|90.38|92.05|90.65|91.77|90.37|90
1647719100000|2022-03-19 19:45:00|91.79|90.39|91.56|90.16|91.88|90.48|91.55|90.15|36
1647719400000|2022-03-19 19:50:00|91.6|90.2|91.79|90.39|91.79|90.39|91.55|90.15|71
1647719700000|2022-03-19 19:55:00|91.78|90.38|91.67|90.27|91.95|90.55|91.62|90.22|68
1647720000000|2022-03-19 20:00:00|91.66|90.26|91.11|89.71|91.86|90.46|91.05|89.65|123
1647720300000|2022-03-19 20:05:00|91.14|89.74|91.15|89.75|91.26|89.86|90.9|89.5|114
1647720600000|2022-03-19 20:10:00|91.16|89.76|91.44|90.04|91.45|90.05|91.16|89.76|61
1647720900000|2022-03-19 20:15:00|91.45|90.05|91.58|90.18|91.58|90.18|91.28|89.88|64
1647721200000|2022-03-19 20:20:00|91.62|90.22|91.65|90.25|91.7|90.3|91.57|90.17|50
1647721500000|2022-03-19 20:25:00|91.66|90.26|91.55|90.15|91.69|90.29|91.54|90.14|54
1647721800000|2022-03-19 20:30:00|91.54|90.14|91.79|90.39|91.85|90.45|91.48|90.08|39
1647722100000|2022-03-19 20:35:00|91.75|90.35|91.82|90.42|91.85|90.45|91.71|90.31|44
1647722400000|2022-03-19 20:40:00|91.81|90.41|91.65|90.25|91.97|90.57|91.64|90.24|106
1647722700000|2022-03-19 20:45:00|91.66|90.26|91.65|90.25|91.67|90.27|91.55|90.15|69
1647723000000|2022-03-19 20:50:00|91.64|90.24|91.66|90.26|91.66|90.26|91.55|90.15|46
1647723300000|2022-03-19 20:55:00|91.65|90.25|91.39|89.99|91.67|90.27|91.39|89.99|70
1647723600000|2022-03-19 21:00:00|91.4|90|91.45|90.05|91.55|90.15|91.36|89.96|54
1647723900000|2022-03-19 21:05:00|91.44|90.04|91.27|89.87|91.44|90.04|91.26|89.86|32
1647724200000|2022-03-19 21:10:00|91.28|89.88|91.07|89.67|91.28|89.88|91.06|89.66|24
1647724500000|2022-03-19 21:15:00|91.08|89.68|90.87|89.47|91.08|89.68|90.87|89.47|10
1647725100000|2022-03-19 21:25:00|90.86|89.46|90.95|89.55|90.95|89.55|90.86|89.46|14
1647725400000|2022-03-19 21:30:00|90.96|89.56|90.95|89.55|90.96|89.56|90.95|89.55|2
1647725700000|2022-03-19 21:35:00|90.96|89.56|91.13|89.73|91.13|89.73|90.96|89.56|31
1647726000000|2022-03-19 21:40:00|91.14|89.74|91.04|89.64|91.14|89.74|91.04|89.64|6
1647726300000|2022-03-19 21:45:00|91.05|89.65|91.07|89.67|91.07|89.67|91.05|89.65|5
1647726600000|2022-03-19 21:50:00|91.08|89.68|90.99|89.59|91.08|89.68|90.99|89.59|14
1647726900000|2022-03-19 21:55:00|90.98|89.58|90.78|89.38|90.99|89.59|90.76|89.36|35
1647727200000|2022-03-19 22:00:00|90.77|89.37|90.94|89.54|90.95|89.55|90.77|89.37|54
1647727500000|2022-03-19 22:05:00|90.95|89.55|90.24|88.84|90.99|89.59|90.18|88.78|72
1647727800000|2022-03-19 22:10:00|90.22|88.82|90.12|88.72|90.25|88.85|90|88.6|98
1647728100000|2022-03-19 22:15:00|90.11|88.71|89.85|88.45|90.36|88.96|89.55|88.15|198
1647728400000|2022-03-19 22:20:00|89.84|88.44|89.67|88.27|89.95|88.55|89.55|88.15|144
1647728700000|2022-03-19 22:25:00|89.66|88.26|89.84|88.44|89.84|88.44|89.58|88.18|80
1647729000000|2022-03-19 22:30:00|89.85|88.45|89.59|88.19|89.95|88.55|89.59|88.19|68
1647729300000|2022-03-19 22:35:00|89.58|88.18|89.86|88.46|89.86|88.46|89.58|88.18|61
1647729600000|2022-03-19 22:40:00|89.87|88.47|90.06|88.66|90.11|88.71|89.75|88.35|78
1647729900000|2022-03-19 22:45:00|90.05|88.65|90.08|88.68|90.17|88.77|89.94|88.54|78
1647730200000|2022-03-19 22:50:00|90.12|88.72|90.24|88.84|90.25|88.85|90.12|88.72|59
1647730500000|2022-03-19 22:55:00|90.25|88.85|90.15|88.75|90.35|88.95|90.1|88.7|76
1647730800000|2022-03-19 23:00:00|90.14|88.74|90.06|88.66|90.16|88.76|90.05|88.65|47
1647731100000|2022-03-19 23:05:00|90.07|88.67|90.17|88.77|90.34|88.94|90.06|88.66|85
1647731400000|2022-03-19 23:10:00|90.18|88.78|90.39|88.99|90.39|88.99|90.1|88.7|47
1647731700000|2022-03-19 23:15:00|90.4|89|90.55|89.15|90.55|89.15|90.35|88.95|37
1647732000000|2022-03-19 23:20:00|90.56|89.16|90.65|89.25|90.72|89.32|90.56|89.16|28
1647732300000|2022-03-19 23:25:00|90.64|89.24|90.67|89.27|90.67|89.27|90.56|89.16|53
1647732600000|2022-03-19 23:30:00|90.66|89.26|90.67|89.27|90.73|89.33|90.6|89.2|18
1647732900000|2022-03-19 23:35:00|90.66|89.26|90.61|89.21|90.75|89.35|90.41|89.01|96
1647733200000|2022-03-19 23:40:00|90.6|89.2|90.58|89.18|90.74|89.34|90.57|89.17|50
1647733500000|2022-03-19 23:45:00|90.57|89.17|90.66|89.26|90.66|89.26|90.57|89.17|44
1647733800000|2022-03-19 23:50:00|90.65|89.25|90.77|89.37|90.85|89.45|90.65|89.25|52
1647734100000|2022-03-19 23:55:00|90.78|89.38|90.97|89.57|91.02|89.62|90.77|89.37|47
1647734400000|2022-03-20 00:00:00|90.95|89.55|91.28|89.88|91.38|89.98|90.91|89.51|77
1647734700000|2022-03-20 00:05:00|91.29|89.89|91.4|90|91.69|90.29|91.28|89.88|88
1647735000000|2022-03-20 00:10:00|91.39|89.99|91.44|90.04|91.44|90.04|91.2|89.8|63
1647735300000|2022-03-20 00:15:00|91.45|90.05|91.07|89.67|91.45|90.05|91.06|89.66|57
1647735600000|2022-03-20 00:20:00|91.06|89.66|90.74|89.34|91.06|89.66|90.68|89.28|61
1647735900000|2022-03-20 00:25:00|90.7|89.3|90.39|88.99|90.7|89.3|90.21|88.81|119
1647736200000|2022-03-20 00:30:00|90.4|89|89.86|88.46|90.4|89|89.86|88.46|91
1647736500000|2022-03-20 00:35:00|89.85|88.45|90.2|88.8|90.26|88.86|89.85|88.45|95
1647736800000|2022-03-20 00:40:00|90.24|88.84|90.29|88.89|90.38|88.98|90.18|88.78|64
1647737100000|2022-03-20 00:45:00|90.27|88.87|90.23|88.83|90.45|89.05|90.1|88.7|70
1647737400000|2022-03-20 00:50:00|90.24|88.84|90.18|88.78|90.25|88.85|90.09|88.69|52
1647737700000|2022-03-20 00:55:00|90.19|88.79|90.07|88.67|90.2|88.8|89.98|88.58|70
1647738000000|2022-03-20 01:00:00|90.06|88.66|90.01|88.61|90.19|88.79|90|88.6|68
1647738300000|2022-03-20 01:05:00|90.02|88.62|89.96|88.56|90.07|88.67|89.95|88.55|27
1647738600000|2022-03-20 01:10:00|89.95|88.55|89.75|88.35|89.96|88.56|89.74|88.34|44
1647738900000|2022-03-20 01:15:00|89.78|88.38|89.57|88.17|89.78|88.38|89.34|87.94|84
1647739200000|2022-03-20 01:20:00|89.58|88.18|89.46|88.06|89.58|88.18|89.38|87.98|110
1647739500000|2022-03-20 01:25:00|89.48|88.08|89.48|88.08|89.59|88.19|89.46|88.06|70
1647739800000|2022-03-20 01:30:00|89.47|88.07|89.31|87.91|89.5|88.1|89.3|87.9|85
1647740100000|2022-03-20 01:35:00|89.34|87.94|89.16|87.76|89.34|87.94|89.16|87.76|19
1647740400000|2022-03-20 01:40:00|89.17|87.77|89.22|87.82|89.32|87.92|89.06|87.66|73
1647740700000|2022-03-20 01:45:00|89.24|87.84|89.67|88.27|89.67|88.27|89.24|87.84|73
1647741000000|2022-03-20 01:50:00|89.66|88.26|89.68|88.28|89.68|88.28|89.58|88.18|28
1647741300000|2022-03-20 01:55:00|89.67|88.27|89.78|88.38|89.84|88.44|89.67|88.27|24
1647741600000|2022-03-20 02:00:00|89.77|88.37|89.66|88.26|89.77|88.37|89.66|88.26|24
1647741900000|2022-03-20 02:05:00|89.67|88.27|89.89|88.49|89.95|88.55|89.67|88.27|81
1647742200000|2022-03-20 02:10:00|89.93|88.53|89.96|88.56|89.96|88.56|89.89|88.49|9
1647742500000|2022-03-20 02:15:00|89.95|88.55|89.95|88.55|89.95|88.55|89.85|88.45|63
1647742800000|2022-03-20 02:20:00|89.94|88.54|89.95|88.55|89.95|88.55|89.88|88.48|12
1647743100000|2022-03-20 02:25:00|89.92|88.52|89.64|88.24|89.92|88.52|89.6|88.2|55
1647743400000|2022-03-20 02:30:00|89.65|88.25|89.54|88.14|89.65|88.25|89.46|88.06|25
1647743700000|2022-03-20 02:35:00|89.55|88.15|89.2|87.8|89.56|88.16|89.2|87.8|54
1647744000000|2022-03-20 02:40:00|89.24|87.84|89.37|87.97|89.38|87.98|89.24|87.84|53
1647744300000|2022-03-20 02:45:00|89.38|87.98|89.28|87.88|89.46|88.06|89.26|87.86|42
1647744600000|2022-03-20 02:50:00|89.27|87.87|89.26|87.86|89.35|87.95|89.24|87.84|64
1647744900000|2022-03-20 02:55:00|89.27|87.87|89.37|87.97|89.42|88.02|89.27|87.87|23
1647745200000|2022-03-20 03:00:00|89.38|87.98|89.67|88.27|89.67|88.27|89.35|87.95|58
1647745500000|2022-03-20 03:05:00|89.68|88.28|89.77|88.37|89.78|88.38|89.67|88.27|44
1647745800000|2022-03-20 03:10:00|89.78|88.38|89.57|88.17|89.79|88.39|89.56|88.16|49
1647746100000|2022-03-20 03:15:00|89.58|88.18|89.85|88.45|89.86|88.46|89.58|88.18|35
1647746400000|2022-03-20 03:20:00|89.86|88.46|89.96|88.56|89.97|88.57|89.85|88.45|32
1647746700000|2022-03-20 03:25:00|89.95|88.55|90.06|88.66|90.06|88.66|89.85|88.45|28
1647747000000|2022-03-20 03:30:00|90.09|88.69|90.27|88.87|90.35|88.95|90.09|88.69|33
1647747300000|2022-03-20 03:35:00|90.26|88.86|90.56|89.16|90.6|89.2|90.25|88.85|29
1647747600000|2022-03-20 03:40:00|90.55|89.15|90.65|89.25|90.7|89.3|90.55|89.15|18
1647747900000|2022-03-20 03:45:00|90.66|89.26|90.65|89.25|90.74|89.34|90.47|89.07|64
1647748200000|2022-03-20 03:50:00|90.6|89.2|90.55|89.15|90.6|89.2|90.55|89.15|17
1647748500000|2022-03-20 03:55:00|90.52|89.12|90.55|89.15|90.55|89.15|90.37|88.97|43
1647748800000|2022-03-20 04:00:00|90.56|89.16|90.44|89.04|90.57|89.17|90.38|88.98|39
1647749100000|2022-03-20 04:05:00|90.45|89.05|90.73|89.33|90.73|89.33|90.45|89.05|32
1647749400000|2022-03-20 04:10:00|90.77|89.37|90.56|89.16|90.77|89.37|90.46|89.06|61
1647749700000|2022-03-20 04:15:00|90.54|89.14|90.46|89.06|90.54|89.14|90.36|88.96|47
1647750000000|2022-03-20 04:20:00|90.45|89.05|90.55|89.15|90.55|89.15|90.38|88.98|30
1647750300000|2022-03-20 04:25:00|90.54|89.14|90.45|89.05|90.56|89.16|90.45|89.05|51
1647750600000|2022-03-20 04:30:00|90.42|89.02|90.47|89.07|90.48|89.08|90.28|88.88|46
1647750900000|2022-03-20 04:35:00|90.46|89.06|90.49|89.09|90.5|89.1|90.46|89.06|16
1647751200000|2022-03-20 04:40:00|90.5|89.1|90.56|89.16|90.56|89.16|90.46|89.06|13
1647751500000|2022-03-20 04:45:00|90.57|89.17|90.46|89.06|90.57|89.17|90.46|89.06|19
1647751800000|2022-03-20 04:50:00|90.45|89.05|90.55|89.15|90.56|89.16|90.42|89.02|26
1647752100000|2022-03-20 04:55:00|90.51|89.11|90.56|89.16|90.56|89.16|90.41|89.01|20
1647752400000|2022-03-20 05:00:00|90.55|89.15|90.54|89.14|90.68|89.28|90.47|89.07|38
1647752700000|2022-03-20 05:05:00|90.55|89.15|90.95|89.55|90.95|89.55|90.55|89.15|46
1647753000000|2022-03-20 05:10:00|90.94|89.54|91.06|89.66|91.06|89.66|90.87|89.47|34
1647753300000|2022-03-20 05:15:00|91.05|89.65|91.05|89.65|91.05|89.65|90.88|89.48|46
1647753600000|2022-03-20 05:20:00|91.01|89.61|91.08|89.68|91.14|89.74|90.95|89.55|56
1647753900000|2022-03-20 05:25:00|91.09|89.69|90.88|89.48|91.09|89.69|90.88|89.48|84
1647754200000|2022-03-20 05:30:00|90.87|89.47|91.06|89.66|91.16|89.76|90.77|89.37|85
1647754500000|2022-03-20 05:35:00|91.07|89.67|90.99|89.59|91.17|89.77|90.96|89.56|52
1647754800000|2022-03-20 05:40:00|91|89.6|90.9|89.5|91|89.6|90.86|89.46|41
1647755100000|2022-03-20 05:45:00|90.89|89.49|90.97|89.57|91.05|89.65|90.8|89.4|47
1647755400000|2022-03-20 05:50:00|90.98|89.58|91.25|89.85|91.25|89.85|90.98|89.58|65
1647755700000|2022-03-20 05:55:00|91.26|89.86|91.35|89.95|91.35|89.95|91.25|89.85|23
1647756000000|2022-03-20 06:00:00|91.34|89.94|91.26|89.86|91.35|89.95|91.18|89.78|45
1647756300000|2022-03-20 06:05:00|91.27|89.87|91.16|89.76|91.27|89.87|91.16|89.76|16
1647756600000|2022-03-20 06:10:00|91.17|89.77|91.41|90.01|91.41|90.01|91.16|89.76|33
1647756900000|2022-03-20 06:15:00|91.42|90.02|92.09|90.69|92.09|90.69|91.42|90.02|69
1647757200000|2022-03-20 06:20:00|92.1|90.7|92.2|90.8|92.21|90.81|92.07|90.67|32
1647757500000|2022-03-20 06:25:00|92.21|90.81|91.7|90.3|92.21|90.81|91.58|90.18|97
1647757800000|2022-03-20 06:30:00|91.68|90.28|91.55|90.15|91.75|90.35|91.48|90.08|105
1647758100000|2022-03-20 06:35:00|91.56|90.16|91.46|90.06|91.57|90.17|91.42|90.02|24
1647758400000|2022-03-20 06:40:00|91.45|90.05|91.43|90.03|91.48|90.08|91.38|89.98|54
1647758700000|2022-03-20 06:45:00|91.42|90.02|91.23|89.83|91.42|90.02|91.23|89.83|49
1647759000000|2022-03-20 06:50:00|91.22|89.82|91.07|89.67|91.23|89.83|91|89.6|29
1647759300000|2022-03-20 06:55:00|91.06|89.66|90.99|89.59|91.07|89.67|90.93|89.53|45
1647759600000|2022-03-20 07:00:00|90.95|89.55|91.07|89.67|91.07|89.67|90.83|89.43|37
1647759900000|2022-03-20 07:05:00|91.06|89.66|91.11|89.71|91.17|89.77|91.05|89.65|30
1647760200000|2022-03-20 07:10:00|91.1|89.7|90.95|89.55|91.1|89.7|90.91|89.51|36
1647760500000|2022-03-20 07:15:00|90.96|89.56|90.92|89.52|91.06|89.66|90.92|89.52|52
1647760800000|2022-03-20 07:20:00|90.91|89.51|91.04|89.64|91.15|89.75|90.89|89.49|48
1647761100000|2022-03-20 07:25:00|91.06|89.66|90.99|89.59|91.08|89.68|90.97|89.57|24
1647761400000|2022-03-20 07:30:00|90.98|89.58|91.06|89.66|91.08|89.68|90.98|89.58|27
1647761700000|2022-03-20 07:35:00|91.07|89.67|91.33|89.93|91.34|89.94|91.05|89.65|37
1647762000000|2022-03-20 07:40:00|91.34|89.94|90.98|89.58|91.35|89.95|90.97|89.57|63
1647762300000|2022-03-20 07:45:00|90.97|89.57|90.77|89.37|90.98|89.58|90.77|89.37|63
1647762600000|2022-03-20 07:50:00|90.78|89.38|90.85|89.45|90.89|89.49|90.78|89.38|60
1647762900000|2022-03-20 07:55:00|90.86|89.46|91.14|89.74|91.14|89.74|90.85|89.45|35
1647763200000|2022-03-20 08:00:00|91.15|89.75|91.09|89.69|91.16|89.76|91.06|89.66|30
1647763500000|2022-03-20 08:05:00|91.08|89.68|91.09|89.69|91.15|89.75|90.95|89.55|46
1647763800000|2022-03-20 08:10:00|91.13|89.73|91.27|89.87|91.35|89.95|91.13|89.73|38
1647764100000|2022-03-20 08:15:00|91.28|89.88|91.45|90.05|91.47|90.07|91.27|89.87|41
1647764400000|2022-03-20 08:20:00|91.42|90.02|91.4|90|91.42|90.02|91.37|89.97|12
1647764700000|2022-03-20 08:25:00|91.39|89.99|91.2|89.8|91.39|89.99|91.2|89.8|41
1647765000000|2022-03-20 08:30:00|91.19|89.79|91.28|89.88|91.37|89.97|91.19|89.79|49
1647765300000|2022-03-20 08:35:00|91.27|89.87|91.09|89.69|91.3|89.9|91.09|89.69|60
1647765600000|2022-03-20 08:40:00|91.1|89.7|90.88|89.48|91.1|89.7|90.86|89.46|67
1647765900000|2022-03-20 08:45:00|90.89|89.49|90.94|89.54|90.94|89.54|90.8|89.4|46
1647766200000|2022-03-20 08:50:00|90.95|89.55|90.86|89.46|90.99|89.59|90.85|89.45|40
1647766500000|2022-03-20 08:55:00|90.85|89.45|90.85|89.45|90.95|89.55|90.82|89.42|35
1647766800000|2022-03-20 09:00:00|90.84|89.44|90.85|89.45|90.94|89.54|90.77|89.37|50
1647767100000|2022-03-20 09:05:00|90.82|89.42|90.8|89.4|90.86|89.46|90.78|89.38|52
1647767400000|2022-03-20 09:10:00|90.79|89.39|90.69|89.29|90.8|89.4|90.69|89.29|32
1647767700000|2022-03-20 09:15:00|90.7|89.3|90.39|88.99|90.71|89.31|90.38|88.98|51
1647768000000|2022-03-20 09:20:00|90.38|88.98|90.26|88.86|90.38|88.98|90.25|88.85|33
1647768300000|2022-03-20 09:25:00|90.27|88.87|89.59|88.19|90.27|88.87|89.59|88.19|74
1647768600000|2022-03-20 09:30:00|89.58|88.18|89.8|88.4|89.88|88.48|89.28|87.88|128
1647768900000|2022-03-20 09:35:00|89.79|88.39|89.95|88.55|89.95|88.55|89.76|88.36|62
1647769200000|2022-03-20 09:40:00|89.97|88.57|89.89|88.49|89.98|88.58|89.8|88.4|53
1647769500000|2022-03-20 09:45:00|89.9|88.5|90.08|88.68|90.24|88.84|89.66|88.26|83
1647769800000|2022-03-20 09:50:00|90.06|88.66|90.08|88.68|90.15|88.75|90.05|88.65|40
1647770100000|2022-03-20 09:55:00|90.12|88.72|90.16|88.76|90.25|88.85|90.12|88.72|37
1647770400000|2022-03-20 10:00:00|90.17|88.77|89.98|88.58|90.18|88.78|89.94|88.54|41
1647770700000|2022-03-20 10:05:00|90.01|88.61|89.89|88.49|90.01|88.61|89.88|88.48|37
1647771000000|2022-03-20 10:10:00|89.9|88.5|89.99|88.59|89.99|88.59|89.89|88.49|29
1647703800000|2022-03-19 15:30:00|89.86|88.46|89.95|88.55|90.04|88.64|89.86|88.46|87
1647704100000|2022-03-19 15:35:00|89.92|88.52|89.75|88.35|90.02|88.62|89.57|88.17|99
1647704400000|2022-03-19 15:40:00|89.74|88.34|89.97|88.57|89.97|88.57|89.74|88.34|36
1647704700000|2022-03-19 15:45:00|89.98|88.58|90.01|88.61|90.08|88.68|89.92|88.52|40
1647705000000|2022-03-19 15:50:00|90|88.6|90|88.6|90.04|88.64|89.92|88.52|34
1647705300000|2022-03-19 15:55:00|90.01|88.61|90.25|88.85|90.25|88.85|89.97|88.57|43
1647705600000|2022-03-19 16:00:00|90.29|88.89|89.79|88.39|90.29|88.89|89.77|88.37|96
1647705900000|2022-03-19 16:05:00|89.78|88.38|89.68|88.28|89.85|88.45|89.67|88.27|41
1647706200000|2022-03-19 16:10:00|89.67|88.27|89.77|88.37|89.8|88.4|89.56|88.16|55
1647706500000|2022-03-19 16:15:00|89.78|88.38|89.86|88.46|89.93|88.53|89.76|88.36|72
1647706800000|2022-03-19 16:20:00|89.87|88.47|90.08|88.68|90.19|88.79|89.87|88.47|84
1647707100000|2022-03-19 16:25:00|90.09|88.69|90.33|88.93|90.33|88.93|90.09|88.69|53
1647707400000|2022-03-19 16:30:00|90.36|88.96|90.23|88.83|90.37|88.97|90.07|88.67|63
1647707700000|2022-03-19 16:35:00|90.22|88.82|90.09|88.69|90.43|89.03|90.09|88.69|91
1647708000000|2022-03-19 16:40:00|90.08|88.68|90.32|88.92|90.46|89.06|90|88.6|120
1647708300000|2022-03-19 16:45:00|90.36|88.96|90.36|88.96|90.38|88.98|90.26|88.86|39
1647708600000|2022-03-19 16:50:00|90.33|88.93|90.48|89.08|90.64|89.24|90.31|88.91|59
1647708900000|2022-03-19 16:55:00|90.47|89.07|90.38|88.98|90.48|89.08|90.38|88.98|48
1647709200000|2022-03-19 17:00:00|90.37|88.97|90.17|88.77|90.44|89.04|90.17|88.77|44
1647709500000|2022-03-19 17:05:00|90.16|88.76|90.06|88.66|90.18|88.78|90.06|88.66|63
1647709800000|2022-03-19 17:10:00|90.05|88.65|89.95|88.55|90.07|88.67|89.8|88.4|66
1647710100000|2022-03-19 17:15:00|89.96|88.56|89.97|88.57|90.09|88.69|89.9|88.5|58
1647710400000|2022-03-19 17:20:00|89.98|88.58|90.27|88.87|90.27|88.87|89.98|88.58|61
1647710700000|2022-03-19 17:25:00|90.32|88.92|90.09|88.69|90.34|88.94|90.09|88.69|38
1647711000000|2022-03-19 17:30:00|90.1|88.7|90.14|88.74|90.2|88.8|90.03|88.63|43
1647711300000|2022-03-19 17:35:00|90.15|88.75|90.05|88.65|90.19|88.79|89.97|88.57|56
1647711600000|2022-03-19 17:40:00|90.06|88.66|90.08|88.68|90.09|88.69|89.98|88.58|34
1647711900000|2022-03-19 17:45:00|90.09|88.69|90.08|88.68|90.26|88.86|90.08|88.68|70
1647712200000|2022-03-19 17:50:00|90.09|88.69|90.25|88.85|90.26|88.86|90.08|88.68|51
1647712500000|2022-03-19 17:55:00|90.26|88.86|90.21|88.81|90.29|88.89|90.19|88.79|45
1647712800000|2022-03-19 18:00:00|90.2|88.8|90.16|88.76|90.2|88.8|90.06|88.66|23
1647713100000|2022-03-19 18:05:00|90.17|88.77|90.24|88.84|90.24|88.84|90.04|88.64|53
1647713400000|2022-03-19 18:10:00|90.25|88.85|90.34|88.94|90.35|88.95|90.25|88.85|41
1647713700000|2022-03-19 18:15:00|90.33|88.93|90.36|88.96|90.48|89.08|90.33|88.93|35
1647714000000|2022-03-19 18:20:00|90.35|88.95|90.21|88.81|90.45|89.05|90.2|88.8|48
1647714300000|2022-03-19 18:25:00|90.2|88.8|90.26|88.86|90.36|88.96|90.13|88.73|47
1647714600000|2022-03-19 18:30:00|90.27|88.87|90.46|89.06|90.46|89.06|90.27|88.87|40
1647714900000|2022-03-19 18:35:00|90.47|89.07|90.55|89.15|90.55|89.15|90.46|89.06|31
1647715200000|2022-03-19 18:40:00|90.56|89.16|91.14|89.74|91.14|89.74|90.56|89.16|45
1647715500000|2022-03-19 18:45:00|91.15|89.75|91.36|89.96|91.75|90.35|91.15|89.75|142
1647715800000|2022-03-19 18:50:00|91.35|89.95|91.86|90.46|92.03|90.63|91.35|89.95|134
1647716100000|2022-03-19 18:55:00|91.85|90.45|91.72|90.32|91.86|90.46|91.68|90.28|67
1647716400000|2022-03-19 19:00:00|91.73|90.33|91.96|90.56|91.97|90.57|91.46|90.06|86
1647716700000|2022-03-19 19:05:00|91.97|90.57|91.89|90.49|91.98|90.58|91.41|90.01|121
1647717000000|2022-03-19 19:10:00|91.88|90.48|91.78|90.38|91.88|90.48|91.64|90.24|78
1647717300000|2022-03-19 19:15:00|91.77|90.37|91.7|90.3|91.87|90.47|91.69|90.29|58
1647717600000|2022-03-19 19:20:00|91.71|90.31|91.8|90.4|91.88|90.48|91.59|90.19|70
1647717900000|2022-03-19 19:25:00|91.79|90.39|91.69|90.29|91.79|90.39|91.57|90.17|77
1647718200000|2022-03-19 19:30:00|91.68|90.28|91.7|90.3|91.71|90.31|91.56|90.16|51
1647718500000|2022-03-19 19:35:00|91.69|90.29|91.99|90.59|92.17|90.77|91.68|90.28|107
1647718800000|2022-03-19 19:40:00|92|90.6|91.78|90.38|92.05|90.65|91.77|90.37|90
1647719100000|2022-03-19 19:45:00|91.79|90.39|91.56|90.16|91.88|90.48|91.55|90.15|36
1647719400000|2022-03-19 19:50:00|91.6|90.2|91.79|90.39|91.79|90.39|91.55|90.15|71
1647719700000|2022-03-19 19:55:00|91.78|90.38|91.67|90.27|91.95|90.55|91.62|90.22|68
1647720000000|2022-03-19 20:00:00|91.66|90.26|91.11|89.71|91.86|90.46|91.05|89.65|123
1647720300000|2022-03-19 20:05:00|91.14|89.74|91.15|89.75|91.26|89.86|90.9|89.5|114
1647720600000|2022-03-19 20:10:00|91.16|89.76|91.44|90.04|91.45|90.05|91.16|89.76|61
1647720900000|2022-03-19 20:15:00|91.45|90.05|91.58|90.18|91.58|90.18|91.28|89.88|64
1647721200000|2022-03-19 20:20:00|91.62|90.22|91.65|90.25|91.7|90.3|91.57|90.17|50
1647721500000|2022-03-19 20:25:00|91.66|90.26|91.55|90.15|91.69|90.29|91.54|90.14|54
1647721800000|2022-03-19 20:30:00|91.54|90.14|91.79|90.39|91.85|90.45|91.48|90.08|39
1647722100000|2022-03-19 20:35:00|91.75|90.35|91.82|90.42|91.85|90.45|91.71|90.31|44
1647722400000|2022-03-19 20:40:00|91.81|90.41|91.65|90.25|91.97|90.57|91.64|90.24|106
1647722700000|2022-03-19 20:45:00|91.66|90.26|91.65|90.25|91.67|90.27|91.55|90.15|69
1647723000000|2022-03-19 20:50:00|91.64|90.24|91.66|90.26|91.66|90.26|91.55|90.15|46
1647723300000|2022-03-19 20:55:00|91.65|90.25|91.39|89.99|91.67|90.27|91.39|89.99|70
1647723600000|2022-03-19 21:00:00|91.4|90|91.45|90.05|91.55|90.15|91.36|89.96|54
1647723900000|2022-03-19 21:05:00|91.44|90.04|91.27|89.87|91.44|90.04|91.26|89.86|32
1647724200000|2022-03-19 21:10:00|91.28|89.88|91.07|89.67|91.28|89.88|91.06|89.66|24
1647724500000|2022-03-19 21:15:00|91.08|89.68|90.87|89.47|91.08|89.68|90.87|89.47|10
1647725100000|2022-03-19 21:25:00|90.86|89.46|90.95|89.55|90.95|89.55|90.86|89.46|14
1647725400000|2022-03-19 21:30:00|90.96|89.56|90.95|89.55|90.96|89.56|90.95|89.55|2
1647725700000|2022-03-19 21:35:00|90.96|89.56|91.13|89.73|91.13|89.73|90.96|89.56|31
1647726000000|2022-03-19 21:40:00|91.14|89.74|91.04|89.64|91.14|89.74|91.04|89.64|6
1647726300000|2022-03-19 21:45:00|91.05|89.65|91.07|89.67|91.07|89.67|91.05|89.65|5
1647726600000|2022-03-19 21:50:00|91.08|89.68|90.99|89.59|91.08|89.68|90.99|89.59|14
1647726900000|2022-03-19 21:55:00|90.98|89.58|90.78|89.38|90.99|89.59|90.76|89.36|35
1647727200000|2022-03-19 22:00:00|90.77|89.37|90.94|89.54|90.95|89.55|90.77|89.37|54
1647727500000|2022-03-19 22:05:00|90.95|89.55|90.24|88.84|90.99|89.59|90.18|88.78|72
1647727800000|2022-03-19 22:10:00|90.22|88.82|90.12|88.72|90.25|88.85|90|88.6|98
1647728100000|2022-03-19 22:15:00|90.11|88.71|89.85|88.45|90.36|88.96|89.55|88.15|198
1647728400000|2022-03-19 22:20:00|89.84|88.44|89.67|88.27|89.95|88.55|89.55|88.15|144
1647728700000|2022-03-19 22:25:00|89.66|88.26|89.84|88.44|89.84|88.44|89.58|88.18|80
1647729000000|2022-03-19 22:30:00|89.85|88.45|89.59|88.19|89.95|88.55|89.59|88.19|68
1647729300000|2022-03-19 22:35:00|89.58|88.18|89.86|88.46|89.86|88.46|89.58|88.18|61
1647729600000|2022-03-19 22:40:00|89.87|88.47|90.06|88.66|90.11|88.71|89.75|88.35|78
1647729900000|2022-03-19 22:45:00|90.05|88.65|90.08|88.68|90.17|88.77|89.94|88.54|78
1647730200000|2022-03-19 22:50:00|90.12|88.72|90.24|88.84|90.25|88.85|90.12|88.72|59
1647730500000|2022-03-19 22:55:00|90.25|88.85|90.15|88.75|90.35|88.95|90.1|88.7|76
1647730800000|2022-03-19 23:00:00|90.14|88.74|90.06|88.66|90.16|88.76|90.05|88.65|47
1647731100000|2022-03-19 23:05:00|90.07|88.67|90.17|88.77|90.34|88.94|90.06|88.66|85
1647731400000|2022-03-19 23:10:00|90.18|88.78|90.39|88.99|90.39|88.99|90.1|88.7|47
1647731700000|2022-03-19 23:15:00|90.4|89|90.55|89.15|90.55|89.15|90.35|88.95|37
1647732000000|2022-03-19 23:20:00|90.56|89.16|90.65|89.25|90.72|89.32|90.56|89.16|28
1647732300000|2022-03-19 23:25:00|90.64|89.24|90.67|89.27|90.67|89.27|90.56|89.16|53
1647732600000|2022-03-19 23:30:00|90.66|89.26|90.67|89.27|90.73|89.33|90.6|89.2|18
1647732900000|2022-03-19 23:35:00|90.66|89.26|90.61|89.21|90.75|89.35|90.41|89.01|96
1647733200000|2022-03-19 23:40:00|90.6|89.2|90.58|89.18|90.74|89.34|90.57|89.17|50
1647733500000|2022-03-19 23:45:00|90.57|89.17|90.66|89.26|90.66|89.26|90.57|89.17|44
1647733800000|2022-03-19 23:50:00|90.65|89.25|90.77|89.37|90.85|89.45|90.65|89.25|52
1647734100000|2022-03-19 23:55:00|90.78|89.38|90.97|89.57|91.02|89.62|90.77|89.37|47
1647734400000|2022-03-20 00:00:00|90.95|89.55|91.28|89.88|91.38|89.98|90.91|89.51|77
1647734700000|2022-03-20 00:05:00|91.29|89.89|91.4|90|91.69|90.29|91.28|89.88|88
1647735000000|2022-03-20 00:10:00|91.39|89.99|91.44|90.04|91.44|90.04|91.2|89.8|63
1647735300000|2022-03-20 00:15:00|91.45|90.05|91.07|89.67|91.45|90.05|91.06|89.66|57
1647735600000|2022-03-20 00:20:00|91.06|89.66|90.74|89.34|91.06|89.66|90.68|89.28|61
1647735900000|2022-03-20 00:25:00|90.7|89.3|90.39|88.99|90.7|89.3|90.21|88.81|119
1647736200000|2022-03-20 00:30:00|90.4|89|89.86|88.46|90.4|89|89.86|88.46|91
1647736500000|2022-03-20 00:35:00|89.85|88.45|90.2|88.8|90.26|88.86|89.85|88.45|95
1647736800000|2022-03-20 00:40:00|90.24|88.84|90.29|88.89|90.38|88.98|90.18|88.78|64
1647737100000|2022-03-20 00:45:00|90.27|88.87|90.23|88.83|90.45|89.05|90.1|88.7|70
1647737400000|2022-03-20 00:50:00|90.24|88.84|90.18|88.78|90.25|88.85|90.09|88.69|52
1647737700000|2022-03-20 00:55:00|90.19|88.79|90.07|88.67|90.2|88.8|89.98|88.58|70
1647738000000|2022-03-20 01:00:00|90.06|88.66|90.01|88.61|90.19|88.79|90|88.6|68
1647738300000|2022-03-20 01:05:00|90.02|88.62|89.96|88.56|90.07|88.67|89.95|88.55|27
1647738600000|2022-03-20 01:10:00|89.95|88.55|89.75|88.35|89.96|88.56|89.74|88.34|44
1647738900000|2022-03-20 01:15:00|89.78|88.38|89.57|88.17|89.78|88.38|89.34|87.94|84
1647739200000|2022-03-20 01:20:00|89.58|88.18|89.46|88.06|89.58|88.18|89.38|87.98|110
1647739500000|2022-03-20 01:25:00|89.48|88.08|89.48|88.08|89.59|88.19|89.46|88.06|70
1647739800000|2022-03-20 01:30:00|89.47|88.07|89.31|87.91|89.5|88.1|89.3|87.9|85
1647740100000|2022-03-20 01:35:00|89.34|87.94|89.16|87.76|89.34|87.94|89.16|87.76|19
1647740400000|2022-03-20 01:40:00|89.17|87.77|89.22|87.82|89.32|87.92|89.06|87.66|73
1647740700000|2022-03-20 01:45:00|89.24|87.84|89.67|88.27|89.67|88.27|89.24|87.84|73
1647741000000|2022-03-20 01:50:00|89.66|88.26|89.68|88.28|89.68|88.28|89.58|88.18|28
1647741300000|2022-03-20 01:55:00|89.67|88.27|89.78|88.38|89.84|88.44|89.67|88.27|24
1647741600000|2022-03-20 02:00:00|89.77|88.37|89.66|88.26|89.77|88.37|89.66|88.26|24
1647741900000|2022-03-20 02:05:00|89.67|88.27|89.89|88.49|89.95|88.55|89.67|88.27|81
1647742200000|2022-03-20 02:10:00|89.93|88.53|89.96|88.56|89.96|88.56|89.89|88.49|9
1647742500000|2022-03-20 02:15:00|89.95|88.55|89.95|88.55|89.95|88.55|89.85|88.45|63
1647742800000|2022-03-20 02:20:00|89.94|88.54|89.95|88.55|89.95|88.55|89.88|88.48|12
1647743100000|2022-03-20 02:25:00|89.92|88.52|89.64|88.24|89.92|88.52|89.6|88.2|55
1647743400000|2022-03-20 02:30:00|89.65|88.25|89.54|88.14|89.65|88.25|89.46|88.06|25
1647743700000|2022-03-20 02:35:00|89.55|88.15|89.2|87.8|89.56|88.16|89.2|87.8|54
1647744000000|2022-03-20 02:40:00|89.24|87.84|89.37|87.97|89.38|87.98|89.24|87.84|53
1647744300000|2022-03-20 02:45:00|89.38|87.98|89.28|87.88|89.46|88.06|89.26|87.86|42
1647744600000|2022-03-20 02:50:00|89.27|87.87|89.26|87.86|89.35|87.95|89.24|87.84|64
1647744900000|2022-03-20 02:55:00|89.27|87.87|89.37|87.97|89.42|88.02|89.27|87.87|23
1647745200000|2022-03-20 03:00:00|89.38|87.98|89.67|88.27|89.67|88.27|89.35|87.95|58
1647745500000|2022-03-20 03:05:00|89.68|88.28|89.77|88.37|89.78|88.38|89.67|88.27|44
1647745800000|2022-03-20 03:10:00|89.78|88.38|89.57|88.17|89.79|88.39|89.56|88.16|49
1647746100000|2022-03-20 03:15:00|89.58|88.18|89.85|88.45|89.86|88.46|89.58|88.18|35
1647746400000|2022-03-20 03:20:00|89.86|88.46|89.96|88.56|89.97|88.57|89.85|88.45|32
1647746700000|2022-03-20 03:25:00|89.95|88.55|90.06|88.66|90.06|88.66|89.85|88.45|28
1647747000000|2022-03-20 03:30:00|90.09|88.69|90.27|88.87|90.35|88.95|90.09|88.69|33
1647747300000|2022-03-20 03:35:00|90.26|88.86|90.56|89.16|90.6|89.2|90.25|88.85|29
1647747600000|2022-03-20 03:40:00|90.55|89.15|90.65|89.25|90.7|89.3|90.55|89.15|18
1647747900000|2022-03-20 03:45:00|90.66|89.26|90.65|89.25|90.74|89.34|90.47|89.07|64
1647748200000|2022-03-20 03:50:00|90.6|89.2|90.55|89.15|90.6|89.2|90.55|89.15|17
1647748500000|2022-03-20 03:55:00|90.52|89.12|90.55|89.15|90.55|89.15|90.37|88.97|43
1647748800000|2022-03-20 04:00:00|90.56|89.16|90.44|89.04|90.57|89.17|90.38|88.98|39
1647749100000|2022-03-20 04:05:00|90.45|89.05|90.73|89.33|90.73|89.33|90.45|89.05|32
1647749400000|2022-03-20 04:10:00|90.77|89.37|90.56|89.16|90.77|89.37|90.46|89.06|61
1647749700000|2022-03-20 04:15:00|90.54|89.14|90.46|89.06|90.54|89.14|90.36|88.96|47
1647750000000|2022-03-20 04:20:00|90.45|89.05|90.55|89.15|90.55|89.15|90.38|88.98|30
1647750300000|2022-03-20 04:25:00|90.54|89.14|90.45|89.05|90.56|89.16|90.45|89.05|51
1647750600000|2022-03-20 04:30:00|90.42|89.02|90.47|89.07|90.48|89.08|90.28|88.88|46
1647750900000|2022-03-20 04:35:00|90.46|89.06|90.49|89.09|90.5|89.1|90.46|89.06|16
1647751200000|2022-03-20 04:40:00|90.5|89.1|90.56|89.16|90.56|89.16|90.46|89.06|13
1647751500000|2022-03-20 04:45:00|90.57|89.17|90.46|89.06|90.57|89.17|90.46|89.06|19
1647751800000|2022-03-20 04:50:00|90.45|89.05|90.55|89.15|90.56|89.16|90.42|89.02|26
1647752100000|2022-03-20 04:55:00|90.51|89.11|90.56|89.16|90.56|89.16|90.41|89.01|20
1647752400000|2022-03-20 05:00:00|90.55|89.15|90.54|89.14|90.68|89.28|90.47|89.07|38
1647752700000|2022-03-20 05:05:00|90.55|89.15|90.95|89.55|90.95|89.55|90.55|89.15|46
1647753000000|2022-03-20 05:10:00|90.94|89.54|91.06|89.66|91.06|89.66|90.87|89.47|34
1647753300000|2022-03-20 05:15:00|91.05|89.65|91.05|89.65|91.05|89.65|90.88|89.48|46
1647753600000|2022-03-20 05:20:00|91.01|89.61|91.08|89.68|91.14|89.74|90.95|89.55|56
1647753900000|2022-03-20 05:25:00|91.09|89.69|90.88|89.48|91.09|89.69|90.88|89.48|84
1647754200000|2022-03-20 05:30:00|90.87|89.47|91.06|89.66|91.16|89.76|90.77|89.37|85
1647754500000|2022-03-20 05:35:00|91.07|89.67|90.99|89.59|91.17|89.77|90.96|89.56|52
1647754800000|2022-03-20 05:40:00|91|89.6|90.9|89.5|91|89.6|90.86|89.46|41
1647755100000|2022-03-20 05:45:00|90.89|89.49|90.97|89.57|91.05|89.65|90.8|89.4|47
1647755400000|2022-03-20 05:50:00|90.98|89.58|91.25|89.85|91.25|89.85|90.98|89.58|65
1647755700000|2022-03-20 05:55:00|91.26|89.86|91.35|89.95|91.35|89.95|91.25|89.85|23
1647756000000|2022-03-20 06:00:00|91.34|89.94|91.26|89.86|91.35|89.95|91.18|89.78|45
1647756300000|2022-03-20 06:05:00|91.27|89.87|91.16|89.76|91.27|89.87|91.16|89.76|16
1647756600000|2022-03-20 06:10:00|91.17|89.77|91.41|90.01|91.41|90.01|91.16|89.76|33
1647756900000|2022-03-20 06:15:00|91.42|90.02|92.09|90.69|92.09|90.69|91.42|90.02|69
1647757200000|2022-03-20 06:20:00|92.1|90.7|92.2|90.8|92.21|90.81|92.07|90.67|32
1647757500000|2022-03-20 06:25:00|92.21|90.81|91.7|90.3|92.21|90.81|91.58|90.18|97
1647757800000|2022-03-20 06:30:00|91.68|90.28|91.55|90.15|91.75|90.35|91.48|90.08|105
1647758100000|2022-03-20 06:35:00|91.56|90.16|91.46|90.06|91.57|90.17|91.42|90.02|24
1647758400000|2022-03-20 06:40:00|91.45|90.05|91.43|90.03|91.48|90.08|91.38|89.98|54
1647758700000|2022-03-20 06:45:00|91.42|90.02|91.23|89.83|91.42|90.02|91.23|89.83|49
1647759000000|2022-03-20 06:50:00|91.22|89.82|91.07|89.67|91.23|89.83|91|89.6|29
1647759300000|2022-03-20 06:55:00|91.06|89.66|90.99|89.59|91.07|89.67|90.93|89.53|45
1647759600000|2022-03-20 07:00:00|90.95|89.55|91.07|89.67|91.07|89.67|90.83|89.43|37
1647759900000|2022-03-20 07:05:00|91.06|89.66|91.11|89.71|91.17|89.77|91.05|89.65|30
1647760200000|2022-03-20 07:10:00|91.1|89.7|90.95|89.55|91.1|89.7|90.91|89.51|36
1647760500000|2022-03-20 07:15:00|90.96|89.56|90.92|89.52|91.06|89.66|90.92|89.52|52
1647760800000|2022-03-20 07:20:00|90.91|89.51|91.04|89.64|91.15|89.75|90.89|89.49|48
1647761100000|2022-03-20 07:25:00|91.06|89.66|90.99|89.59|91.08|89.68|90.97|89.57|24
1647761400000|2022-03-20 07:30:00|90.98|89.58|91.06|89.66|91.08|89.68|90.98|89.58|27
1647761700000|2022-03-20 07:35:00|91.07|89.67|91.33|89.93|91.34|89.94|91.05|89.65|37
1647762000000|2022-03-20 07:40:00|91.34|89.94|90.98|89.58|91.35|89.95|90.97|89.57|63
1647762300000|2022-03-20 07:45:00|90.97|89.57|90.77|89.37|90.98|89.58|90.77|89.37|63
1647762600000|2022-03-20 07:50:00|90.78|89.38|90.85|89.45|90.89|89.49|90.78|89.38|60
1647762900000|2022-03-20 07:55:00|90.86|89.46|91.14|89.74|91.14|89.74|90.85|89.45|35
1647763200000|2022-03-20 08:00:00|91.15|89.75|91.09|89.69|91.16|89.76|91.06|89.66|30
1647763500000|2022-03-20 08:05:00|91.08|89.68|91.09|89.69|91.15|89.75|90.95|89.55|46
1647763800000|2022-03-20 08:10:00|91.13|89.73|91.27|89.87|91.35|89.95|91.13|89.73|38
1647764100000|2022-03-20 08:15:00|91.28|89.88|91.45|90.05|91.47|90.07|91.27|89.87|41
1647764400000|2022-03-20 08:20:00|91.42|90.02|91.4|90|91.42|90.02|91.37|89.97|12
1647764700000|2022-03-20 08:25:00|91.39|89.99|91.2|89.8|91.39|89.99|91.2|89.8|41
1647765000000|2022-03-20 08:30:00|91.19|89.79|91.28|89.88|91.37|89.97|91.19|89.79|49
1647765300000|2022-03-20 08:35:00|91.27|89.87|91.09|89.69|91.3|89.9|91.09|89.69|60
1647765600000|2022-03-20 08:40:00|91.1|89.7|90.88|89.48|91.1|89.7|90.86|89.46|67
1647765900000|2022-03-20 08:45:00|90.89|89.49|90.94|89.54|90.94|89.54|90.8|89.4|46
1647766200000|2022-03-20 08:50:00|90.95|89.55|90.86|89.46|90.99|89.59|90.85|89.45|40
1647766500000|2022-03-20 08:55:00|90.85|89.45|90.85|89.45|90.95|89.55|90.82|89.42|35
1647766800000|2022-03-20 09:00:00|90.84|89.44|90.85|89.45|90.94|89.54|90.77|89.37|50
1647767100000|2022-03-20 09:05:00|90.82|89.42|90.8|89.4|90.86|89.46|90.78|89.38|52
1647767400000|2022-03-20 09:10:00|90.79|89.39|90.69|89.29|90.8|89.4|90.69|89.29|32
1647767700000|2022-03-20 09:15:00|90.7|89.3|90.39|88.99|90.71|89.31|90.38|88.98|51
1647768000000|2022-03-20 09:20:00|90.38|88.98|90.26|88.86|90.38|88.98|90.25|88.85|33
1647768300000|2022-03-20 09:25:00|90.27|88.87|89.59|88.19|90.27|88.87|89.59|88.19|74
1647768600000|2022-03-20 09:30:00|89.58|88.18|89.8|88.4|89.88|88.48|89.28|87.88|128
1647768900000|2022-03-20 09:35:00|89.79|88.39|89.95|88.55|89.95|88.55|89.76|88.36|62
1647769200000|2022-03-20 09:40:00|89.97|88.57|89.89|88.49|89.98|88.58|89.8|88.4|53
1647769500000|2022-03-20 09:45:00|89.9|88.5|90.08|88.68|90.24|88.84|89.66|88.26|83
1647769800000|2022-03-20 09:50:00|90.06|88.66|90.08|88.68|90.15|88.75|90.05|88.65|40
1647770100000|2022-03-20 09:55:00|90.12|88.72|90.16|88.76|90.25|88.85|90.12|88.72|37
1647770400000|2022-03-20 10:00:00|90.17|88.77|89.98|88.58|90.18|88.78|89.94|88.54|41
1647770700000|2022-03-20 10:05:00|90.01|88.61|89.89|88.49|90.01|88.61|89.88|88.48|37
1647771000000|2022-03-20 10:10:00|89.9|88.5|89.99|88.59|89.99|88.59|89.89|88.49|29
1647771300000|2022-03-20 10:15:00|89.93|88.53|90.03|88.63|90.03|88.63|89.76|88.36|66
1647771600000|2022-03-20 10:20:00|90.04|88.64|89.99|88.59|90.08|88.68|89.99|88.59|42
1647771900000|2022-03-20 10:25:00|89.98|88.58|89.98|88.58|89.99|88.59|89.95|88.55|19
1647772200000|2022-03-20 10:30:00|89.97|88.57|90.19|88.79|90.19|88.79|89.97|88.57|32
1647772500000|2022-03-20 10:35:00|90.2|88.8|90.35|88.95|90.35|88.95|90.19|88.79|13
1647772800000|2022-03-20 10:40:00|90.36|88.96|90.29|88.89|90.39|88.99|90.29|88.89|34
1647773100000|2022-03-20 10:45:00|90.28|88.88|90.27|88.87|90.29|88.89|90.26|88.86|20
1647773400000|2022-03-20 10:50:00|90.28|88.88|90.07|88.67|90.28|88.88|90.07|88.67|35
1647773700000|2022-03-20 10:55:00|90.04|88.64|90.17|88.77|90.17|88.77|90.04|88.64|19
1647774000000|2022-03-20 11:00:00|90.16|88.76|90.19|88.79|90.2|88.8|90.04|88.64|46
1647774300000|2022-03-20 11:05:00|90.2|88.8|90.21|88.81|90.39|88.99|90.19|88.79|52
1647774600000|2022-03-20 11:10:00|90.2|88.8|90.09|88.69|90.26|88.86|90.09|88.69|21
1647774900000|2022-03-20 11:15:00|90.08|88.68|89.98|88.58|90.08|88.68|89.9|88.5|30
1647775200000|2022-03-20 11:20:00|89.99|88.59|90.09|88.69|90.1|88.7|89.97|88.57|36
1647775500000|2022-03-20 11:25:00|90.08|88.68|89.95|88.55|90.09|88.69|89.95|88.55|18
1647775800000|2022-03-20 11:30:00|89.94|88.54|89.58|88.18|89.94|88.54|89.52|88.12|57
1647776100000|2022-03-20 11:35:00|89.59|88.19|89.59|88.19|89.68|88.28|89.57|88.17|36
1647776400000|2022-03-20 11:40:00|89.6|88.2|89.56|88.16|89.6|88.2|89.49|88.09|47
1647776700000|2022-03-20 11:45:00|89.57|88.17|89.46|88.06|89.71|88.31|89.45|88.05|53
1647777000000|2022-03-20 11:50:00|89.43|88.03|89.45|88.05|89.55|88.15|89.4|88|41
1647777300000|2022-03-20 11:55:00|89.44|88.04|89.4|88|89.56|88.16|89.26|87.86|106
1647777600000|2022-03-20 12:00:00|89.41|88.01|88.89|87.49|89.55|88.15|88.89|87.49|125
1647777900000|2022-03-20 12:05:00|88.93|87.53|88.66|87.26|88.94|87.54|88.43|87.03|129
1647778200000|2022-03-20 12:10:00|88.67|87.27|88.64|87.24|88.74|87.34|88.51|87.11|88
1647778500000|2022-03-20 12:15:00|88.63|87.23|88.94|87.54|88.94|87.54|88.56|87.16|83
1647778800000|2022-03-20 12:20:00|88.95|87.55|88.96|87.56|89.06|87.66|88.95|87.55|68
1647779100000|2022-03-20 12:25:00|88.97|87.57|89|87.6|89.18|87.78|88.96|87.56|57
1647779400000|2022-03-20 12:30:00|88.98|87.58|89.18|87.78|89.19|87.79|88.96|87.56|49
1647779700000|2022-03-20 12:35:00|89.19|87.79|89.27|87.87|89.35|87.95|89.18|87.78|62
1647780000000|2022-03-20 12:40:00|89.28|87.88|89.46|88.06|89.46|88.06|89.25|87.85|33
1647780300000|2022-03-20 12:45:00|89.45|88.05|89.36|87.96|89.45|88.05|89.16|87.76|61
1647780600000|2022-03-20 12:50:00|89.33|87.93|89.35|87.95|89.39|87.99|89.28|87.88|40
1647780900000|2022-03-20 12:55:00|89.31|87.91|89.27|87.87|89.35|87.95|89.25|87.85|44
1647781200000|2022-03-20 13:00:00|89.28|87.88|89.27|87.87|89.45|88.05|89.26|87.86|59
1647781500000|2022-03-20 13:05:00|89.28|87.88|89.05|87.65|89.28|87.88|88.97|87.57|61
1647781800000|2022-03-20 13:10:00|89.04|87.64|89.03|87.63|89.06|87.66|88.97|87.57|47
1647782100000|2022-03-20 13:15:00|89.04|87.64|88.98|87.58|89.08|87.68|88.98|87.58|52
1647782400000|2022-03-20 13:20:00|88.99|87.59|88.95|87.55|89.06|87.66|88.89|87.49|44
1647782700000|2022-03-20 13:25:00|88.9|87.5|88.78|87.38|88.95|87.55|88.78|87.38|45
1647783000000|2022-03-20 13:30:00|88.79|87.39|88.87|87.47|88.89|87.49|88.75|87.35|50
1647783300000|2022-03-20 13:35:00|88.86|87.46|88.85|87.45|88.87|87.47|88.78|87.38|43
1647783600000|2022-03-20 13:40:00|88.86|87.46|88.98|87.58|88.98|87.58|88.86|87.46|27
1647783900000|2022-03-20 13:45:00|88.99|87.59|89.16|87.76|89.17|87.77|88.99|87.59|38
1647784200000|2022-03-20 13:50:00|89.15|87.75|88.96|87.56|89.15|87.75|88.87|87.47|42
1647784500000|2022-03-20 13:55:00|88.95|87.55|88.9|87.5|88.98|87.58|88.88|87.48|38
1647784800000|2022-03-20 14:00:00|88.89|87.49|89.16|87.76|89.2|87.8|88.75|87.35|111
1647785100000|2022-03-20 14:05:00|89.15|87.75|89.24|87.84|89.25|87.85|89|87.6|72
1647785400000|2022-03-20 14:10:00|89.25|87.85|89.37|87.97|89.37|87.97|89.2|87.8|53
1647785700000|2022-03-20 14:15:00|89.36|87.96|89.47|88.07|89.47|88.07|89.36|87.96|9
1647786000000|2022-03-20 14:20:00|89.46|88.06|89.36|87.96|89.46|88.06|89.36|87.96|20
1647786300000|2022-03-20 14:25:00|89.35|87.95|89.1|87.7|89.35|87.95|89.1|87.7|37
1647786600000|2022-03-20 14:30:00|89.08|87.68|89.19|87.79|89.35|87.95|89.08|87.68|62
1647786900000|2022-03-20 14:35:00|89.2|87.8|89.25|87.85|89.26|87.86|89.19|87.79|29
1647787200000|2022-03-20 14:40:00|89.24|87.84|88.76|87.36|89.25|87.85|88.76|87.36|73
1647787500000|2022-03-20 14:45:00|88.77|87.37|88.66|87.26|88.88|87.48|88.6|87.2|67
1647787800000|2022-03-20 14:50:00|88.67|87.27|88.57|87.17|88.67|87.27|88.51|87.11|49
1647788100000|2022-03-20 14:55:00|88.56|87.16|88.58|87.18|88.58|87.18|88.27|86.87|48
1647788400000|2022-03-20 15:00:00|88.57|87.17|88.29|86.89|88.57|87.17|88.29|86.89|69
1647788700000|2022-03-20 15:05:00|88.28|86.88|88.58|87.18|88.6|87.2|88.28|86.88|37
1647789000000|2022-03-20 15:10:00|88.57|87.17|88.78|87.38|88.85|87.45|88.56|87.16|76
1647789300000|2022-03-20 15:15:00|88.82|87.42|88.77|87.37|88.87|87.47|88.76|87.36|39
1647789600000|2022-03-20 15:20:00|88.78|87.38|88.47|87.07|88.78|87.38|88.44|87.04|60
1647789900000|2022-03-20 15:25:00|88.46|87.06|88.07|86.67|88.47|87.07|87.95|86.55|93
1647790200000|2022-03-20 15:30:00|88.06|86.66|88.08|86.68|88.25|86.85|88|86.6|88
1647790500000|2022-03-20 15:35:00|88.07|86.67|88.12|86.72|88.18|86.78|88.06|86.66|56
1647790800000|2022-03-20 15:40:00|88.14|86.74|88.16|86.76|88.26|86.86|88.14|86.74|42
1647791100000|2022-03-20 15:45:00|88.17|86.77|88.17|86.77|88.45|87.05|88.16|86.76|54
1647791400000|2022-03-20 15:50:00|88.16|86.76|88.36|86.96|88.42|87.02|88.11|86.71|52
1647791700000|2022-03-20 15:55:00|88.37|86.97|88.26|86.86|88.37|86.97|88.26|86.86|17
1647792000000|2022-03-20 16:00:00|88.23|86.83|88.06|86.66|88.23|86.83|88.05|86.65|50
1647792300000|2022-03-20 16:05:00|88.05|86.65|88.28|86.88|88.28|86.88|87.69|86.29|134
1647792600000|2022-03-20 16:10:00|88.27|86.87|88.64|87.24|88.65|87.25|88.26|86.86|54
1647792900000|2022-03-20 16:15:00|88.65|87.25|88.67|87.27|88.92|87.52|88.64|87.24|94
1647793200000|2022-03-20 16:20:00|88.64|87.24|88.56|87.16|88.64|87.24|88.47|87.07|68
1647793500000|2022-03-20 16:25:00|88.57|87.17|88.56|87.16|88.76|87.36|88.47|87.07|58
1647793800000|2022-03-20 16:30:00|88.58|87.18|88.75|87.35|88.76|87.36|88.57|87.17|20
1647794100000|2022-03-20 16:35:00|88.74|87.34|88.68|87.28|88.74|87.34|88.66|87.26|18
1647794400000|2022-03-20 16:40:00|88.65|87.25|88.54|87.14|88.65|87.25|88.44|87.04|57
1647794700000|2022-03-20 16:45:00|88.55|87.15|88.55|87.15|88.55|87.15|88.48|87.08|24
1647795000000|2022-03-20 16:50:00|88.56|87.16|88.36|86.96|88.57|87.17|88.31|86.91|32
1647795300000|2022-03-20 16:55:00|88.35|86.95|88.24|86.84|88.37|86.97|88.17|86.77|42
1647795600000|2022-03-20 17:00:00|88.26|86.86|88.24|86.84|88.26|86.86|88.07|86.67|43
1647795900000|2022-03-20 17:05:00|88.27|86.87|88.36|86.96|88.4|87|88.26|86.86|71
1647796200000|2022-03-20 17:10:00|88.37|86.97|88.44|87.04|88.47|87.07|88.37|86.97|44
1647796500000|2022-03-20 17:15:00|88.45|87.05|88.38|86.98|88.54|87.14|88.37|86.97|43
1647796800000|2022-03-20 17:20:00|88.37|86.97|88.18|86.78|88.38|86.98|88.18|86.78|45
1647797100000|2022-03-20 17:25:00|88.19|86.79|88.07|86.67|88.24|86.84|88.04|86.64|55
1647797400000|2022-03-20 17:30:00|88.04|86.64|87.79|86.39|88.04|86.64|87.76|86.36|46
1647797700000|2022-03-20 17:35:00|87.78|86.38|87.57|86.17|88.02|86.62|87.57|86.17|68
1647798000000|2022-03-20 17:40:00|87.55|86.15|87.74|86.34|87.74|86.34|87.17|85.77|139
1647798300000|2022-03-20 17:45:00|87.75|86.35|87.38|85.98|87.77|86.37|87.38|85.98|93
1647798600000|2022-03-20 17:50:00|87.39|85.99|87.24|85.84|87.39|85.99|87.18|85.78|79
1647798900000|2022-03-20 17:55:00|87.19|85.79|87.45|86.05|87.45|86.05|87.17|85.77|56
1647799200000|2022-03-20 18:00:00|87.46|86.06|87.66|86.26|87.67|86.27|87.17|85.77|91
1647799500000|2022-03-20 18:05:00|87.67|86.27|87.65|86.25|87.67|86.27|87.55|86.15|33
1647799800000|2022-03-20 18:10:00|87.64|86.24|87.56|86.16|87.65|86.25|87.55|86.15|37
1647800100000|2022-03-20 18:15:00|87.57|86.17|87.56|86.16|87.58|86.18|87.42|86.02|48
1647800400000|2022-03-20 18:20:00|87.57|86.17|87.91|86.51|87.91|86.51|87.57|86.17|41
1647800700000|2022-03-20 18:25:00|87.95|86.55|87.99|86.59|88.04|86.64|87.88|86.48|32
1647801000000|2022-03-20 18:30:00|88|86.6|87.68|86.28|88|86.6|87.67|86.27|61
1647801300000|2022-03-20 18:35:00|87.69|86.29|87.68|86.28|87.75|86.35|87.67|86.27|13
1647801600000|2022-03-20 18:40:00|87.67|86.27|87.75|86.35|87.77|86.37|87.66|86.26|26
1647801900000|2022-03-20 18:45:00|87.77|86.37|87.72|86.32|87.77|86.37|87.58|86.18|40
1647802200000|2022-03-20 18:50:00|87.74|86.34|87.86|86.46|87.87|86.47|87.74|86.34|41
1647802500000|2022-03-20 18:55:00|87.85|86.45|87.87|86.47|87.87|86.47|87.69|86.29|46
1647802800000|2022-03-20 19:00:00|87.91|86.51|87.79|86.39|87.92|86.52|87.76|86.36|65
1647803100000|2022-03-20 19:05:00|87.78|86.38|88.16|86.76|88.17|86.77|87.78|86.38|39
1647803400000|2022-03-20 19:10:00|88.15|86.75|88.15|86.75|88.17|86.77|88.09|86.69|28
1647803700000|2022-03-20 19:15:00|88.11|86.71|88.17|86.77|88.18|86.78|88.11|86.71|38
1647804000000|2022-03-20 19:20:00|88.18|86.78|88.34|86.94|88.35|86.95|88.18|86.78|34
1647804300000|2022-03-20 19:25:00|88.35|86.95|88.36|86.96|88.36|86.96|88.26|86.86|21
1647804600000|2022-03-20 19:30:00|88.4|87|88.54|87.14|88.55|87.15|88.39|86.99|42
1647804900000|2022-03-20 19:35:00|88.56|87.16|88.69|87.29|88.74|87.34|88.54|87.14|28
1647805200000|2022-03-20 19:40:00|88.68|87.28|88.74|87.34|88.75|87.35|88.67|87.27|43
1647805500000|2022-03-20 19:45:00|88.75|87.35|88.74|87.34|88.75|87.35|88.68|87.28|37
1647805800000|2022-03-20 19:50:00|88.73|87.33|88.89|87.49|88.89|87.49|88.66|87.26|27
1647806100000|2022-03-20 19:55:00|88.9|87.5|88.86|87.46|88.94|87.54|88.76|87.36|33
1647806400000|2022-03-20 20:00:00|88.85|87.45|88.95|87.55|88.99|87.59|88.79|87.39|33
1647806700000|2022-03-20 20:05:00|88.96|87.56|89.08|87.68|89.08|87.68|88.95|87.55|35
1647807000000|2022-03-20 20:10:00|89.11|87.71|89.32|87.92|89.35|87.95|89.08|87.68|62
1647807300000|2022-03-20 20:15:00|89.35|87.95|89.11|87.71|89.36|87.96|89.08|87.68|69
1647807600000|2022-03-20 20:20:00|89.08|87.68|88.89|87.49|89.08|87.68|88.87|87.47|54
1647807900000|2022-03-20 20:25:00|88.88|87.48|88.96|87.56|88.98|87.58|88.88|87.48|21
1647808200000|2022-03-20 20:30:00|88.97|87.57|88.56|87.16|88.97|87.57|88.51|87.11|75
1647808500000|2022-03-20 20:35:00|88.57|87.17|88.53|87.13|88.58|87.18|88.4|87|49
1647808800000|2022-03-20 20:40:00|88.51|87.11|88.45|87.05|88.58|87.18|88.37|86.97|37
1647809100000|2022-03-20 20:45:00|88.49|87.09|88.47|87.07|88.49|87.09|88.32|86.92|42
1647809400000|2022-03-20 20:50:00|88.44|87.04|88.39|86.99|88.44|87.04|88.33|86.93|55
1647809700000|2022-03-20 20:55:00|88.38|86.98|88.28|86.88|88.39|86.99|88.15|86.75|61
1647810000000|2022-03-20 21:00:00|88.27|86.87|88.13|86.73|88.27|86.87|88|86.6|51
1647810300000|2022-03-20 21:05:00|88.14|86.74|88.44|87.04|88.45|87.05|88.14|86.74|52
1647810600000|2022-03-20 21:10:00|88.45|87.05|88.69|87.29|88.75|87.35|88.45|87.05|35
1647810900000|2022-03-20 21:15:00|88.68|87.28|88.77|87.37|88.85|87.45|88.67|87.27|37
1647811200000|2022-03-20 21:20:00|88.76|87.36|88.76|87.36|88.83|87.43|88.75|87.35|20
1647811500000|2022-03-20 21:25:00|88.77|87.37|88.85|87.45|88.85|87.45|88.77|87.37|8
1647811800000|2022-03-20 21:30:00|88.86|87.46|88.86|87.46|88.88|87.48|88.86|87.46|13
1647812100000|2022-03-20 21:35:00|88.85|87.45|88.77|87.37|88.85|87.45|88.5|87.1|55
1647812400000|2022-03-20 21:40:00|88.76|87.36|88.66|87.26|88.76|87.36|88.61|87.21|32
1647812700000|2022-03-20 21:45:00|88.65|87.25|88.58|87.18|88.65|87.25|88.55|87.15|24
1647813000000|2022-03-20 21:50:00|88.59|87.19|88.57|87.17|88.65|87.25|88.55|87.15|44
1647813300000|2022-03-20 21:55:00|88.58|87.18|88.75|87.35|88.75|87.35|88.51|87.11|35
1647813600000|2022-03-20 22:00:00|88.74|87.34|88.97|87.57|89.04|87.64|88.68|87.28|31
1647813900000|2022-03-20 22:05:00|89.01|87.61|88.65|87.25|89.01|87.61|88.58|87.18|69
1647814200000|2022-03-20 22:10:00|88.66|87.26|88.79|87.39|88.86|87.46|88.65|87.25|20
1647814500000|2022-03-20 22:15:00|88.78|87.38|88.77|87.37|88.85|87.45|88.77|87.37|44
1647814800000|2022-03-20 22:20:00|88.78|87.38|88.76|87.36|88.94|87.54|88.76|87.36|44
1647815100000|2022-03-20 22:25:00|88.75|87.35|88.53|87.13|88.75|87.35|88.47|87.07|42
1647815400000|2022-03-20 22:30:00|88.54|87.14|88.57|87.17|88.66|87.26|88.54|87.14|26
1647815700000|2022-03-20 22:35:00|88.56|87.16|88.55|87.15|88.57|87.17|88.38|86.98|27
1647816000000|2022-03-20 22:40:00|88.53|87.13|88.57|87.17|88.64|87.24|88.47|87.07|42
1647816300000|2022-03-20 22:45:00|88.55|87.15|88.97|87.57|88.97|87.57|88.45|87.05|81
1647816600000|2022-03-20 22:50:00|88.96|87.56|88.99|87.59|89.06|87.66|88.9|87.5|25
1647816900000|2022-03-20 22:55:00|88.98|87.58|89.26|87.86|89.26|87.86|88.98|87.58|10
1647817200000|2022-03-20 23:00:00|89.27|87.87|89.05|87.65|89.27|87.87|89.05|87.65|39
1647817500000|2022-03-20 23:05:00|89.06|87.66|88.94|87.54|89.06|87.66|88.88|87.48|32
1647817800000|2022-03-20 23:10:00|88.93|87.53|89.05|87.65|89.07|87.67|88.89|87.49|27
1647818100000|2022-03-20 23:15:00|89.04|87.64|88.88|87.48|89.04|87.64|88.85|87.45|29
1647818400000|2022-03-20 23:20:00|88.87|87.47|88.85|87.45|88.87|87.47|88.76|87.36|15
1647818700000|2022-03-20 23:25:00|88.84|87.44|88.58|87.18|88.84|87.44|88.55|87.15|60
1647819000000|2022-03-20 23:30:00|88.57|87.17|88.66|87.26|88.66|87.26|88.55|87.15|35
1647819300000|2022-03-20 23:35:00|88.65|87.25|88.49|87.09|88.65|87.25|88.46|87.06|30
1647819600000|2022-03-20 23:40:00|88.5|87.1|88.46|87.06|88.55|87.15|88.46|87.06|23
1647819900000|2022-03-20 23:45:00|88.44|87.04|88.46|87.06|88.46|87.06|88.3|86.9|39
1647820200000|2022-03-20 23:50:00|88.45|87.05|88.27|86.87|88.49|87.09|88.26|86.86|52
1647820500000|2022-03-20 23:55:00|88.32|86.92|88.56|87.16|88.57|87.17|88.3|86.9|43
1647820800000|2022-03-21 00:00:00|88.57|87.17|88.7|87.3|88.76|87.36|88.38|86.98|81
1647821100000|2022-03-21 00:05:00|88.71|87.31|88.95|87.55|88.96|87.56|88.71|87.31|34
1647821400000|2022-03-21 00:10:00|88.96|87.56|88.92|87.52|88.98|87.58|88.91|87.51|18
1647821700000|2022-03-21 00:15:00|88.93|87.53|88.67|87.27|88.96|87.56|88.67|87.27|38
1647822000000|2022-03-21 00:20:00|88.66|87.26|88.5|87.1|88.67|87.27|88.45|87.05|45
1647822300000|2022-03-21 00:25:00|88.49|87.09|88.35|86.95|88.49|87.09|88.23|86.83|24
1647822600000|2022-03-21 00:30:00|88.4|87|88.59|87.19|88.59|87.19|88.38|86.98|31
1647822900000|2022-03-21 00:35:00|88.58|87.18|88.58|87.18|88.58|87.18|88.39|86.99|32
1647823200000|2022-03-21 00:40:00|88.59|87.19|88.75|87.35|88.76|87.36|88.58|87.18|21
1647823500000|2022-03-21 00:45:00|88.76|87.36|88.85|87.45|88.85|87.45|88.76|87.36|26
1647823800000|2022-03-21 00:50:00|88.94|87.54|89.07|87.67|89.11|87.71|88.89|87.49|34
1647824100000|2022-03-21 00:55:00|89.05|87.65|89.31|87.91|89.35|87.95|89.05|87.65|28
1647824400000|2022-03-21 01:00:00|89.32|87.92|89.29|87.89|89.45|88.05|89.29|87.89|48
1647824700000|2022-03-21 01:05:00|89.3|87.9|89.56|88.16|89.56|88.16|89.3|87.9|47
1647825000000|2022-03-21 01:10:00|89.57|88.17|89.87|88.47|89.93|88.53|89.57|88.17|55
1647825300000|2022-03-21 01:15:00|89.85|88.45|89.7|88.3|89.85|88.45|89.67|88.27|45
1647825600000|2022-03-21 01:20:00|89.69|88.29|89.55|88.15|89.71|88.31|89.39|87.99|57
1647825900000|2022-03-21 01:25:00|89.56|88.16|89.08|87.68|89.65|88.25|89.08|87.68|93
1647826200000|2022-03-21 01:30:00|89.09|87.69|89.03|87.63|89.14|87.74|88.89|87.49|54
1647826500000|2022-03-21 01:35:00|89.02|87.62|88.81|87.41|89.07|87.67|88.81|87.41|44
1647826800000|2022-03-21 01:40:00|88.84|87.44|88.78|87.38|88.95|87.55|88.78|87.38|35
1647827100000|2022-03-21 01:45:00|88.76|87.36|88.67|87.27|88.77|87.37|88.65|87.25|40
1647827400000|2022-03-21 01:50:00|88.66|87.26|88.66|87.26|88.66|87.26|88.63|87.23|3
1647827700000|2022-03-21 01:55:00|88.63|87.23|88.66|87.26|88.66|87.26|88.62|87.22|5
1647828000000|2022-03-21 02:00:00|88.68|87.28|88.7|87.3|88.85|87.45|88.66|87.26|40
1647828300000|2022-03-21 02:05:00|88.71|87.31|88.86|87.46|88.95|87.55|88.71|87.31|29
1647828600000|2022-03-21 02:10:00|88.87|87.47|88.85|87.45|88.87|87.47|88.78|87.38|19
1647828900000|2022-03-21 02:15:00|88.84|87.44|88.46|87.06|88.84|87.44|88.46|87.06|46
1647829200000|2022-03-21 02:20:00|88.45|87.05|88.35|86.95|88.5|87.1|88.29|86.89|53
1647829500000|2022-03-21 02:25:00|88.36|86.96|88.15|86.75|88.36|86.96|88.11|86.71|52
1647829800000|2022-03-21 02:30:00|88.14|86.74|87.29|85.89|88.14|86.74|87.29|85.89|74
1647830100000|2022-03-21 02:35:00|87.31|85.91|87.17|85.77|87.55|86.15|87.1|85.7|127
1647830400000|2022-03-21 02:40:00|87.16|85.76|87.45|86.05|87.55|86.15|87.07|85.67|80
1647830700000|2022-03-21 02:45:00|87.54|86.14|87.27|85.87|87.61|86.21|87.21|85.81|88
1647831000000|2022-03-21 02:50:00|87.35|85.95|87.53|86.13|87.53|86.13|87.34|85.94|73
1647831300000|2022-03-21 02:55:00|87.54|86.14|87.65|86.25|87.65|86.25|87.48|86.08|45
1647831600000|2022-03-21 03:00:00|87.67|86.27|87.7|86.3|87.75|86.35|87.64|86.24|9
1647831900000|2022-03-21 03:05:00|87.66|86.26|87.66|86.26|87.7|86.3|87.49|86.09|30
1647832200000|2022-03-21 03:10:00|87.65|86.25|87.72|86.32|87.72|86.32|87.59|86.19|24
1647832500000|2022-03-21 03:15:00|87.73|86.33|87.81|86.41|87.83|86.43|87.72|86.32|16
1647832800000|2022-03-21 03:20:00|87.79|86.39|87.59|86.19|87.79|86.39|87.57|86.17|33
1647833100000|2022-03-21 03:25:00|87.58|86.18|87.87|86.47|87.95|86.55|87.57|86.17|44
1647833400000|2022-03-21 03:30:00|87.88|86.48|88.05|86.65|88.05|86.65|87.88|86.48|15
1647833700000|2022-03-21 03:35:00|88.09|86.69|88.27|86.87|88.27|86.87|88.07|86.67|27
1647834000000|2022-03-21 03:40:00|88.31|86.91|88.3|86.9|88.37|86.97|88.18|86.78|44
1647834300000|2022-03-21 03:45:00|88.29|86.89|88.2|86.8|88.35|86.95|88.2|86.8|30
1647834600000|2022-03-21 03:50:00|88.19|86.79|88.26|86.86|88.27|86.87|88.18|86.78|28
1647834900000|2022-03-21 03:55:00|88.25|86.85|88.17|86.77|88.25|86.85|88.15|86.75|26
1647835200000|2022-03-21 04:00:00|88.18|86.78|88.09|86.69|88.19|86.79|88.08|86.68|35
1647835500000|2022-03-21 04:05:00|88.08|86.68|88.15|86.75|88.15|86.75|88.06|86.66|24
1647835800000|2022-03-21 04:10:00|88.17|86.77|88.26|86.86|88.27|86.87|88.17|86.77|7
1647836100000|2022-03-21 04:15:00|88.28|86.88|88.12|86.72|88.35|86.95|88.12|86.72|28
1647836400000|2022-03-21 04:20:00|88.11|86.71|88.07|86.67|88.15|86.75|88.04|86.64|23
1647836700000|2022-03-21 04:25:00|88.08|86.68|87.99|86.59|88.08|86.68|87.97|86.57|17
1647837000000|2022-03-21 04:30:00|88|86.6|88.05|86.65|88.09|86.69|88|86.6|24
1647837300000|2022-03-21 04:35:00|88.03|86.63|88|86.6|88.03|86.63|87.99|86.59|7
1647837600000|2022-03-21 04:40:00|88.03|86.63|88.26|86.86|88.26|86.86|88.03|86.63|16
1647837900000|2022-03-21 04:45:00|88.27|86.87|88.27|86.87|88.41|87.01|88.26|86.86|28
1647838200000|2022-03-21 04:50:00|88.29|86.89|88.36|86.96|88.44|87.04|88.28|86.88|38
1647838500000|2022-03-21 04:55:00|88.35|86.95|88.38|86.98|88.46|87.06|88.35|86.95|24
1647838800000|2022-03-21 05:00:00|88.37|86.97|88.28|86.88|88.39|86.99|88.28|86.88|22
1647839100000|2022-03-21 05:05:00|88.29|86.89|88.47|87.07|88.47|87.07|88.29|86.89|9
1647839400000|2022-03-21 05:10:00|88.49|87.09|88.56|87.16|88.56|87.16|88.49|87.09|6
1647839700000|2022-03-21 05:15:00|88.57|87.17|88.47|87.07|88.64|87.24|88.47|87.07|12
1647840000000|2022-03-21 05:20:00|88.45|87.05|88.53|87.13|88.55|87.15|88.45|87.05|26
1647840300000|2022-03-21 05:25:00|88.52|87.12|88.84|87.44|88.84|87.44|88.4|87|34
1647840600000|2022-03-21 05:30:00|88.85|87.45|88.66|87.26|88.86|87.46|88.65|87.25|24
1647840900000|2022-03-21 05:35:00|88.67|87.27|88.85|87.45|88.85|87.45|88.67|87.27|29
1647841200000|2022-03-21 05:40:00|88.82|87.42|88.82|87.42|88.82|87.42|88.77|87.37|9
1647841500000|2022-03-21 05:45:00|88.85|87.45|89.05|87.65|89.07|87.67|88.85|87.45|27
1647841800000|2022-03-21 05:50:00|89.08|87.68|89.16|87.76|89.33|87.93|89.05|87.65|25
1647842100000|2022-03-21 05:55:00|89.17|87.77|89.25|87.85|89.27|87.87|89.17|87.77|32
1647842400000|2022-03-21 06:00:00|89.27|87.87|89.25|87.85|89.36|87.96|89.25|87.85|19
1647842700000|2022-03-21 06:05:00|89.26|87.86|89.45|88.05|89.55|88.15|89.26|87.86|41
1647843000000|2022-03-21 06:10:00|89.44|88.04|89.45|88.05|89.47|88.07|89.38|87.98|10
1647843300000|2022-03-21 06:15:00|89.46|88.06|89.38|87.98|89.55|88.15|89.37|87.97|31
1647843600000|2022-03-21 06:20:00|89.39|87.99|89.26|87.86|89.39|87.99|89.25|87.85|41
1647843900000|2022-03-21 06:25:00|89.25|87.85|89.15|87.75|89.27|87.87|89.1|87.7|40
1647844200000|2022-03-21 06:30:00|89.14|87.74|88.92|87.52|89.14|87.74|88.81|87.41|32
1647844500000|2022-03-21 06:35:00|89|87.6|89.26|87.86|89.26|87.86|89|87.6|53
1647844800000|2022-03-21 06:40:00|89.25|87.85|89.17|87.77|89.25|87.85|89.1|87.7|70
1647845100000|2022-03-21 06:45:00|89.16|87.76|89.15|87.75|89.17|87.77|89.09|87.69|22
1647845400000|2022-03-21 06:50:00|89.13|87.73|89.15|87.75|89.15|87.75|89.05|87.65|32
1647845700000|2022-03-21 06:55:00|89.17|87.77|89.05|87.65|89.17|87.77|88.98|87.58|38
1647846000000|2022-03-21 07:00:00|89.01|87.61|88.95|87.55|89.01|87.61|88.9|87.5|21
1647846300000|2022-03-21 07:05:00|88.96|87.56|89.06|87.66|89.06|87.66|88.86|87.46|23
1647846600000|2022-03-21 07:10:00|89.07|87.67|89.37|87.97|89.4|88|89.07|87.67|83
1647846900000|2022-03-21 07:15:00|89.36|87.96|89.29|87.89|89.37|87.97|89.27|87.87|51
1647847200000|2022-03-21 07:20:00|89.28|87.88|89.38|87.98|89.39|87.99|89.25|87.85|34
1647847500000|2022-03-21 07:25:00|89.37|87.97|89.28|87.88|89.39|87.99|89.28|87.88|31
1647847800000|2022-03-21 07:30:00|89.29|87.89|89.35|87.95|89.39|87.99|89.27|87.87|47
1647848100000|2022-03-21 07:35:00|89.37|87.97|89.28|87.88|89.37|87.97|89.28|87.88|18
1647848400000|2022-03-21 07:40:00|89.29|87.89|89.48|88.08|89.48|88.08|89.28|87.88|22
1647848700000|2022-03-21 07:45:00|89.47|88.07|89.7|88.3|89.74|88.34|89.47|88.07|35
1647849000000|2022-03-21 07:50:00|89.72|88.32|89.67|88.27|89.76|88.36|89.62|88.22|37
1647849300000|2022-03-21 07:55:00|89.65|88.25|89.69|88.29|89.69|88.29|89.6|88.2|30
1647849600000|2022-03-21 08:00:00|89.68|88.28|89.86|88.46|89.86|88.46|89.68|88.28|13
1647849900000|2022-03-21 08:05:00|89.87|88.47|89.95|88.55|90.07|88.67|89.87|88.47|42
1647850200000|2022-03-21 08:10:00|89.96|88.56|90.01|88.61|90.01|88.61|89.89|88.49|16
1647850500000|2022-03-21 08:15:00|90.05|88.65|90.12|88.72|90.12|88.72|90.05|88.65|4
1647852000000|2022-03-21 08:40:00|89.71|88.31|89.76|88.36|89.76|88.36|89.68|88.28|13
1647852300000|2022-03-21 08:45:00|89.77|88.37|89.74|88.34|89.88|88.48|89.65|88.25|27
1647852600000|2022-03-21 08:50:00|89.73|88.33|89.56|88.16|89.73|88.33|89.52|88.12|36
1647852900000|2022-03-21 08:55:00|89.55|88.15|89.55|88.15|89.64|88.24|89.55|88.15|27
1647853200000|2022-03-21 09:00:00|89.56|88.16|89.66|88.26|89.66|88.26|89.56|88.16|7
1647853500000|2022-03-21 09:05:00|89.65|88.25|89.33|87.93|89.65|88.25|89.33|87.93|56
1647853800000|2022-03-21 09:10:00|89.32|87.92|89.46|88.06|89.48|88.08|89.32|87.92|34
1647854100000|2022-03-21 09:15:00|89.45|88.05|89.56|88.16|89.66|88.26|89.4|88|36
1647854400000|2022-03-21 09:20:00|89.55|88.15|89.65|88.25|89.65|88.25|89.55|88.15|22
1647854700000|2022-03-21 09:25:00|89.7|88.3|89.85|88.45|89.87|88.47|89.7|88.3|17
1647855000000|2022-03-21 09:30:00|89.86|88.46|89.99|88.59|90.05|88.65|89.86|88.46|34
1647855300000|2022-03-21 09:35:00|89.98|88.58|90.14|88.74|90.14|88.74|89.98|88.58|55
1647855600000|2022-03-21 09:40:00|90.12|88.72|90.14|88.74|90.14|88.74|90.05|88.65|50
1647855900000|2022-03-21 09:45:00|90.15|88.75|90.03|88.63|90.15|88.75|89.97|88.57|34
1647856200000|2022-03-21 09:50:00|90.05|88.65|90.05|88.65|90.15|88.75|89.98|88.58|30
1647856500000|2022-03-21 09:55:00|90.04|88.64|90.32|88.92|90.32|88.92|89.99|88.59|42
1647856800000|2022-03-21 10:00:00|90.33|88.93|90.18|88.78|90.42|89.02|90.18|88.78|52
1647857100000|2022-03-21 10:05:00|90.17|88.77|90.1|88.7|90.27|88.87|90.09|88.69|40
1647857400000|2022-03-21 10:10:00|90.09|88.69|90.35|88.95|90.35|88.95|90.02|88.62|25
1647857700000|2022-03-21 10:15:00|90.37|88.97|90.18|88.78|90.44|89.04|90.15|88.75|40
1647858000000|2022-03-21 10:20:00|90.19|88.79|90.07|88.67|90.25|88.85|90.06|88.66|29
1647858300000|2022-03-21 10:25:00|90.06|88.66|90.24|88.84|90.26|88.86|90.05|88.65|36
1647858600000|2022-03-21 10:30:00|90.23|88.83|90.05|88.65|90.24|88.84|90.03|88.63|34
1647858900000|2022-03-21 10:35:00|90.04|88.64|90.01|88.61|90.05|88.65|90.01|88.61|7
1647859200000|2022-03-21 10:40:00|90|88.6|90.04|88.64|90.04|88.64|89.85|88.45|35
1647859500000|2022-03-21 10:45:00|90.03|88.63|90.37|88.97|90.37|88.97|90.03|88.63|47
1647859800000|2022-03-21 10:50:00|90.36|88.96|90.64|89.24|90.65|89.25|90.31|88.91|29
1647860100000|2022-03-21 10:55:00|90.63|89.23|90.44|89.04|90.63|89.23|90.44|89.04|26
1647860400000|2022-03-21 11:00:00|90.45|89.05|90.32|88.92|90.47|89.07|90.29|88.89|44
1647860700000|2022-03-21 11:05:00|90.29|88.89|90.27|88.87|90.45|89.05|90.26|88.86|24
1647861000000|2022-03-21 11:10:00|90.28|88.88|90.36|88.96|90.36|88.96|90.25|88.85|9
1647861300000|2022-03-21 11:15:00|90.37|88.97|90.55|89.15|90.55|89.15|90.31|88.91|19
1647861600000|2022-03-21 11:20:00|90.54|89.14|90.65|89.25|90.65|89.25|90.53|89.13|17
1647861900000|2022-03-21 11:25:00|90.67|89.27|90.55|89.15|90.72|89.32|90.45|89.05|34
1647862200000|2022-03-21 11:30:00|90.53|89.13|90.35|88.95|90.53|89.13|90.35|88.95|35
1647862500000|2022-03-21 11:35:00|90.34|88.94|90.17|88.77|90.34|88.94|90.15|88.75|37
1647862800000|2022-03-21 11:40:00|90.18|88.78|90.26|88.86|90.26|88.86|90.16|88.76|13
1647863100000|2022-03-21 11:45:00|90.35|88.95|90.45|89.05|90.45|89.05|90.29|88.89|27
1647863400000|2022-03-21 11:50:00|90.46|89.06|90.55|89.15|90.57|89.17|90.45|89.05|17
1647863700000|2022-03-21 11:55:00|90.53|89.13|90.35|88.95|90.53|89.13|90.28|88.88|40
1647864000000|2022-03-21 12:00:00|90.36|88.96|90.45|89.05|90.55|89.15|90.36|88.96|24
1647864300000|2022-03-21 12:05:00|90.52|89.12|90.51|89.11|90.65|89.25|90.45|89.05|20
1647864600000|2022-03-21 12:10:00|90.53|89.13|90.38|88.98|90.54|89.14|90.28|88.88|31
1647864900000|2022-03-21 12:15:00|90.37|88.97|90.57|89.17|90.57|89.17|90.35|88.95|39
1647865200000|2022-03-21 12:20:00|90.59|89.19|90.47|89.07|90.65|89.25|90.47|89.07|23
1647865500000|2022-03-21 12:25:00|90.51|89.11|90.72|89.32|90.72|89.32|90.47|89.07|25
1647865800000|2022-03-21 12:30:00|90.74|89.34|90.66|89.26|90.74|89.34|90.62|89.22|14
1647866100000|2022-03-21 12:35:00|90.65|89.25|90.51|89.11|90.66|89.26|90.51|89.11|28
1647866400000|2022-03-21 12:40:00|90.46|89.06|89.87|88.47|90.46|89.06|89.87|88.47|97
1647866700000|2022-03-21 12:45:00|89.86|88.46|90.05|88.65|90.15|88.75|89.8|88.4|40
1647867000000|2022-03-21 12:50:00|90.12|88.72|90.54|89.14|90.54|89.14|90.12|88.72|35
1647867300000|2022-03-21 12:55:00|90.55|89.15|90.61|89.21|90.73|89.33|90.45|89.05|42
1647867600000|2022-03-21 13:00:00|90.59|89.19|90.89|89.49|90.94|89.54|90.59|89.19|43
1647867900000|2022-03-21 13:05:00|90.87|89.47|90.98|89.58|91.04|89.64|90.86|89.46|42
1647868200000|2022-03-21 13:10:00|90.99|89.59|90.85|89.45|90.99|89.59|90.84|89.44|18
1647868500000|2022-03-21 13:15:00|90.9|89.5|91.05|89.65|91.05|89.65|90.86|89.46|39
1647868800000|2022-03-21 13:20:00|91.04|89.64|90.86|89.46|91.04|89.64|90.86|89.46|21
1647869100000|2022-03-21 13:25:00|90.92|89.52|90.83|89.43|90.98|89.58|90.75|89.35|50
1647869400000|2022-03-21 13:30:00|90.85|89.45|90.96|89.56|90.96|89.56|90.73|89.33|31
1647869700000|2022-03-21 13:35:00|91.04|89.64|91.19|89.79|91.24|89.84|90.95|89.55|47
1647870000000|2022-03-21 13:40:00|91.22|89.82|91.26|89.86|91.41|90.01|91.19|89.79|37
1647870300000|2022-03-21 13:45:00|91.28|89.88|90.92|89.52|91.28|89.88|90.9|89.5|86
1647870600000|2022-03-21 13:50:00|90.91|89.51|90.49|89.09|90.96|89.56|90.49|89.09|70
1647870900000|2022-03-21 13:55:00|90.52|89.12|90.43|89.03|90.65|89.25|90.43|89.03|66
1647871200000|2022-03-21 14:00:00|90.42|89.02|90.65|89.25|90.79|89.39|90.38|88.98|90
1647871500000|2022-03-21 14:05:00|90.62|89.22|90.22|88.82|90.75|89.35|90.15|88.75|78
1647871800000|2022-03-21 14:10:00|90.18|88.78|90.19|88.79|90.34|88.94|90.16|88.76|66
1647872100000|2022-03-21 14:15:00|90.18|88.78|90.24|88.84|90.45|89.05|90.09|88.69|79
1647872400000|2022-03-21 14:20:00|90.23|88.83|90.08|88.68|90.23|88.83|89.85|88.45|106
1647872700000|2022-03-21 14:25:00|90.07|88.67|90.15|88.75|90.25|88.85|90|88.6|69
1647873000000|2022-03-21 14:30:00|90.16|88.76|90.17|88.77|90.45|89.05|90.15|88.75|53
1647873300000|2022-03-21 14:35:00|90.16|88.76|90.55|89.15|90.55|89.15|90.13|88.73|48
1647873600000|2022-03-21 14:40:00|90.53|89.13|90.17|88.77|90.53|89.13|90.05|88.65|78
1647873900000|2022-03-21 14:45:00|90.18|88.78|90.25|88.85|90.34|88.94|90.05|88.65|59
1647874200000|2022-03-21 14:50:00|90.27|88.87|90.37|88.97|90.37|88.97|90.25|88.85|30
1647874500000|2022-03-21 14:55:00|90.36|88.96|90.55|89.15|90.6|89.2|90.35|88.95|54
1647874800000|2022-03-21 15:00:00|90.56|89.16|90.4|89|90.64|89.24|90.37|88.97|47
1647875100000|2022-03-21 15:05:00|90.39|88.99|90.58|89.18|90.64|89.24|90.26|88.86|57
1647875400000|2022-03-21 15:10:00|90.57|89.17|90.71|89.31|90.74|89.34|90.57|89.17|17
1647875700000|2022-03-21 15:15:00|90.68|89.28|90.79|89.39|90.94|89.54|90.67|89.27|44
1647876000000|2022-03-21 15:20:00|90.78|89.38|91.05|89.65|91.05|89.65|90.65|89.25|87
1647876300000|2022-03-21 15:25:00|91.02|89.62|91.05|89.65|91.3|89.9|91.02|89.62|98
1647876600000|2022-03-21 15:30:00|91.07|89.67|90.99|89.59|91.07|89.67|90.88|89.48|68
1647876900000|2022-03-21 15:35:00|91|89.6|90.89|89.49|91.05|89.65|90.89|89.49|34
1647877200000|2022-03-21 15:40:00|90.88|89.48|90.67|89.27|90.88|89.48|90.67|89.27|23
1647877500000|2022-03-21 15:45:00|90.65|89.25|90.86|89.46|90.86|89.46|90.65|89.25|20
1647877800000|2022-03-21 15:50:00|90.85|89.45|91.07|89.67|91.14|89.74|90.75|89.35|41
1647878100000|2022-03-21 15:55:00|91.06|89.66|91.64|90.24|91.65|90.25|91.05|89.65|77
1647878400000|2022-03-21 16:00:00|91.65|90.25|92.13|90.73|92.13|90.73|91.6|90.2|88
1647878700000|2022-03-21 16:05:00|92.14|90.74|92.46|91.06|92.56|91.16|91.8|90.4|140
1647879000000|2022-03-21 16:10:00|92.45|91.05|93.07|91.67|93.21|91.81|92.41|91.01|135
1647879300000|2022-03-21 16:15:00|93.08|91.68|92.75|91.35|93.55|92.15|92.75|91.35|184
1647879600000|2022-03-21 16:20:00|92.74|91.34|92.96|91.56|93.15|91.75|92.72|91.32|76
1647879900000|2022-03-21 16:25:00|92.95|91.55|92.91|91.51|93.06|91.66|92.64|91.24|96
1647880200000|2022-03-21 16:30:00|92.9|91.5|92.53|91.13|92.9|91.5|92.28|90.88|141
1647880500000|2022-03-21 16:35:00|92.52|91.12|92.65|91.25|92.74|91.34|92.45|91.05|141
1647880800000|2022-03-21 16:40:00|92.75|91.35|93.15|91.75|93.3|91.9|92.65|91.25|79
1647881100000|2022-03-21 16:45:00|93.13|91.73|93.59|92.19|93.59|92.19|92.89|91.49|103
1647881400000|2022-03-21 16:50:00|93.6|92.2|92.75|91.35|93.61|92.21|92.75|91.35|135
1647881700000|2022-03-21 16:55:00|92.84|91.44|92.43|91.03|93.19|91.79|92.38|90.98|143
1647882000000|2022-03-21 17:00:00|92.41|91.01|92.37|90.97|92.57|91.17|92.06|90.66|109
1647882300000|2022-03-21 17:05:00|92.3|90.9|92.35|90.95|92.55|91.15|92.19|90.79|90
1647882600000|2022-03-21 17:10:00|92.34|90.94|92|90.6|92.35|90.95|91.95|90.55|63
1647882900000|2022-03-21 17:15:00|91.99|90.59|91.65|90.25|92.03|90.63|91.65|90.25|62
1647883200000|2022-03-21 17:20:00|91.69|90.29|91.93|90.53|91.94|90.54|91.65|90.25|49
1647883500000|2022-03-21 17:25:00|91.94|90.54|92.03|90.63|92.15|90.75|91.91|90.51|65
1647883800000|2022-03-21 17:30:00|92.04|90.64|92.25|90.85|92.27|90.87|92.03|90.63|75
1647884100000|2022-03-21 17:35:00|92.24|90.84|92.35|90.95|92.47|91.07|92.24|90.84|60
1647884400000|2022-03-21 17:40:00|92.34|90.94|92.16|90.76|92.35|90.95|92.05|90.65|51
1647884700000|2022-03-21 17:45:00|92.15|90.75|92.25|90.85|92.25|90.85|92.05|90.65|51
1647885000000|2022-03-21 17:50:00|92.29|90.89|92.42|91.02|92.53|91.13|92.29|90.89|41
1647885300000|2022-03-21 17:55:00|92.43|91.03|92.73|91.33|92.73|91.33|92.35|90.95|37
1647885600000|2022-03-21 18:00:00|92.75|91.35|92.55|91.15|92.83|91.43|92.45|91.05|64
1647885900000|2022-03-21 18:05:00|92.51|91.11|92.38|90.98|92.51|91.11|92.35|90.95|36
1647886200000|2022-03-21 18:10:00|92.37|90.97|92.25|90.85|92.37|90.97|92.25|90.85|10
1647886500000|2022-03-21 18:15:00|92.24|90.84|92.22|90.82|92.26|90.86|92.15|90.75|23
1647886800000|2022-03-21 18:20:00|92.25|90.85|92.26|90.86|92.44|91.04|92.19|90.79|38
1647887100000|2022-03-21 18:25:00|92.25|90.85|92.44|91.04|92.45|91.05|92.24|90.84|29
1647887400000|2022-03-21 18:30:00|92.45|91.05|92.25|90.85|92.45|91.05|92.15|90.75|45
1647887700000|2022-03-21 18:35:00|92.24|90.84|92.1|90.7|92.25|90.85|92.1|90.7|36
1647888000000|2022-03-21 18:40:00|92.09|90.69|91.86|90.46|92.15|90.75|91.83|90.43|54
1647888300000|2022-03-21 18:45:00|91.85|90.45|91.77|90.37|91.95|90.55|91.76|90.36|54
1647888600000|2022-03-21 18:50:00|91.85|90.45|91.82|90.42|91.9|90.5|91.81|90.41|17
1647888900000|2022-03-21 18:55:00|91.81|90.41|91.54|90.14|91.85|90.45|91.46|90.06|42
1647889200000|2022-03-21 19:00:00|91.55|90.15|91.63|90.23|91.65|90.25|91.5|90.1|27
1647889500000|2022-03-21 19:05:00|91.62|90.22|91.54|90.14|91.65|90.25|91.51|90.11|36
1647889800000|2022-03-21 19:10:00|91.55|90.15|91.56|90.16|91.64|90.24|91.48|90.08|34
1647890100000|2022-03-21 19:15:00|91.57|90.17|91.15|89.75|91.64|90.24|91.13|89.73|68
1647890400000|2022-03-21 19:20:00|91.16|89.76|91.15|89.75|91.22|89.82|91.04|89.64|43
1647890700000|2022-03-21 19:25:00|91.17|89.77|91.24|89.84|91.24|89.84|91.15|89.75|18
1647891000000|2022-03-21 19:30:00|91.25|89.85|91.25|89.85|91.34|89.94|91.17|89.77|44
1647891300000|2022-03-21 19:35:00|91.24|89.84|91.23|89.83|91.24|89.84|91.15|89.75|27
1647891600000|2022-03-21 19:40:00|91.2|89.8|91.14|89.74|91.25|89.85|91.11|89.71|43
1647891900000|2022-03-21 19:45:00|91.15|89.75|91.12|89.72|91.25|89.85|91.12|89.72|51
1647892200000|2022-03-21 19:50:00|91.13|89.73|91.16|89.76|91.25|89.85|91.13|89.73|35
1647892500000|2022-03-21 19:55:00|91.17|89.77|91.21|89.81|91.25|89.85|91.17|89.77|13
1647892800000|2022-03-21 20:00:00|91.2|89.8|91.34|89.94|91.34|89.94|91.12|89.72|39
1647893100000|2022-03-21 20:05:00|91.31|89.91|91.15|89.75|91.31|89.91|91.15|89.75|27
1647893400000|2022-03-21 20:10:00|91.16|89.76|91.19|89.79|91.24|89.84|91.14|89.74|30
1647893700000|2022-03-21 20:15:00|91.18|89.78|90.93|89.53|91.18|89.78|90.93|89.53|14
1647894000000|2022-03-21 20:20:00|90.95|89.55|90.89|89.49|90.96|89.56|90.89|89.49|13
1647894300000|2022-03-21 20:25:00|90.9|89.5|90.86|89.46|90.9|89.5|90.85|89.45|16
1647894600000|2022-03-21 20:30:00|90.85|89.45|91.06|89.66|91.08|89.68|90.85|89.45|10
1647894900000|2022-03-21 20:35:00|91.07|89.67|91.03|89.63|91.08|89.68|91.03|89.63|12
1647895200000|2022-03-21 20:40:00|91.01|89.61|91.06|89.66|91.09|89.69|90.98|89.58|35
1647895500000|2022-03-21 20:45:00|91.08|89.68|91.14|89.74|91.2|89.8|91.08|89.68|24
1647895800000|2022-03-21 20:50:00|91.09|89.69|91.25|89.85|91.35|89.95|91.09|89.69|16
1647896100000|2022-03-21 20:55:00|91.22|89.82|90.96|89.56|91.22|89.82|90.95|89.55|49
1647896400000|2022-03-21 21:00:00|90.97|89.57|90.77|89.37|91.06|89.66|90.71|89.31|45
1647896700000|2022-03-21 21:05:00|90.78|89.38|90.87|89.47|90.95|89.55|90.78|89.38|47
1647897000000|2022-03-21 21:10:00|90.86|89.46|90.65|89.25|90.86|89.46|90.51|89.11|31
1647897300000|2022-03-21 21:15:00|90.66|89.26|90.85|89.45|90.85|89.45|90.65|89.25|20
1647897600000|2022-03-21 21:20:00|90.86|89.46|91.04|89.64|91.04|89.64|90.86|89.46|30
1647897900000|2022-03-21 21:25:00|91.05|89.65|91.2|89.8|91.23|89.83|91.03|89.63|33
1647898200000|2022-03-21 21:30:00|91.18|89.78|91.33|89.93|91.33|89.93|91.16|89.76|16
1647898500000|2022-03-21 21:35:00|91.35|89.95|91.37|89.97|91.38|89.98|91.29|89.89|19
1647898800000|2022-03-21 21:40:00|91.35|89.95|91.34|89.94|91.35|89.95|91.25|89.85|26
1647899100000|2022-03-21 21:45:00|91.35|89.95|91.25|89.85|91.37|89.97|91.25|89.85|14
1647899400000|2022-03-21 21:50:00|91.26|89.86|91.55|90.15|91.55|90.15|91.25|89.85|19
1647899700000|2022-03-21 21:55:00|91.52|90.12|91.39|89.99|91.52|90.12|91.39|89.99|15
1647900000000|2022-03-21 22:00:00|91.38|89.98|91.35|89.95|91.38|89.98|91.19|89.79|61
1647900300000|2022-03-21 22:05:00|91.37|89.97|91.26|89.86|91.37|89.97|91.19|89.79|27
1647900600000|2022-03-21 22:10:00|91.25|89.85|91.25|89.85|91.25|89.85|91.17|89.77|22
1647900900000|2022-03-21 22:15:00|91.23|89.83|91.1|89.7|91.23|89.83|91.07|89.67|29
1647901200000|2022-03-21 22:20:00|91.09|89.69|91.15|89.75|91.16|89.76|91.05|89.65|24
1647901500000|2022-03-21 22:25:00|91.16|89.76|91.27|89.87|91.35|89.95|91.16|89.76|45
1647901800000|2022-03-21 22:30:00|91.26|89.86|91.16|89.76|91.26|89.86|91.06|89.66|36
1647902100000|2022-03-21 22:35:00|91.17|89.77|91.35|89.95|91.35|89.95|91.15|89.75|24
1647902400000|2022-03-21 22:40:00|91.36|89.96|91.34|89.94|91.36|89.96|91.25|89.85|18
1647902700000|2022-03-21 22:45:00|91.33|89.93|91.35|89.95|91.37|89.97|91.31|89.91|9
1647903000000|2022-03-21 22:50:00|91.36|89.96|91.33|89.93|91.45|90.05|91.33|89.93|23
1647903300000|2022-03-21 22:55:00|91.29|89.89|91.38|89.98|91.46|90.06|91.29|89.89|34
1647903600000|2022-03-21 23:00:00|91.37|89.97|91.52|90.12|91.54|90.14|91.35|89.95|42
1647903900000|2022-03-21 23:05:00|91.51|90.11|91.56|90.16|91.62|90.22|91.5|90.1|27
1647904200000|2022-03-21 23:10:00|91.55|90.15|91.57|90.17|91.65|90.25|91.29|89.89|37
1647904500000|2022-03-21 23:15:00|91.56|90.16|91.52|90.12|91.7|90.3|91.52|90.12|34
1647904800000|2022-03-21 23:20:00|91.53|90.13|91.65|90.25|91.65|90.25|91.49|90.09|40
1647905100000|2022-03-21 23:25:00|91.64|90.24|91.95|90.55|92.12|90.72|91.64|90.24|60
1647905400000|2022-03-21 23:30:00|91.93|90.53|91.85|90.45|92.05|90.65|91.78|90.38|72
1647905700000|2022-03-21 23:35:00|91.84|90.44|91.91|90.51|92.04|90.64|91.83|90.43|30
1647906000000|2022-03-21 23:40:00|91.92|90.52|91.66|90.26|91.92|90.52|91.62|90.22|47
1647906300000|2022-03-21 23:45:00|91.71|90.31|91.94|90.54|91.95|90.55|91.67|90.27|44
1647906600000|2022-03-21 23:50:00|91.95|90.55|92.51|91.11|92.53|91.13|91.95|90.55|35
1647906900000|2022-03-21 23:55:00|92.48|91.08|92.47|91.07|92.53|91.13|92.27|90.87|56
1647907200000|2022-03-22 00:00:00|92.48|91.08|92.03|90.63|92.81|91.41|92|90.6|132
1647907500000|2022-03-22 00:05:00|92.01|90.61|92.25|90.85|92.37|90.97|91.99|90.59|56
1647907800000|2022-03-22 00:10:00|92.26|90.86|92.05|90.65|92.26|90.86|92.03|90.63|51
1647908100000|2022-03-22 00:15:00|92.03|90.63|92.05|90.65|92.06|90.66|91.92|90.52|34
1647908400000|2022-03-22 00:20:00|92.04|90.64|91.9|90.5|92.04|90.64|91.89|90.49|22
1647908700000|2022-03-22 00:25:00|91.89|90.49|91.85|90.45|91.89|90.49|91.73|90.33|33
1647909000000|2022-03-22 00:30:00|91.83|90.43|91.8|90.4|91.85|90.45|91.47|90.07|61
1647909300000|2022-03-22 00:35:00|91.79|90.39|91.75|90.35|91.79|90.39|91.62|90.22|45
1647909600000|2022-03-22 00:40:00|91.76|90.36|91.85|90.45|91.86|90.46|91.75|90.35|25
1647909900000|2022-03-22 00:45:00|91.86|90.46|91.98|90.58|92|90.6|91.86|90.46|29
1647910200000|2022-03-22 00:50:00|92.01|90.61|92|90.9|92.1|90.96|91.89|90.57|67
1647910500000|2022-03-22 00:55:00|92.01|90.91|92.11|91.01|92.11|91.01|92|90.9|70
1647910800000|2022-03-22 01:00:00|92.12|91.02|92.27|90.87|92.37|91.12|92.11|90.85|34
1647911100000|2022-03-22 01:05:00|92.28|90.88|92.09|90.69|92.35|90.95|92|90.6|57
1647911400000|2022-03-22 01:10:00|92.1|90.7|92.05|90.65|92.26|90.86|91.96|90.56|104
1647911700000|2022-03-22 01:15:00|92.06|90.66|92.06|90.66|92.07|90.67|91.98|90.58|26
1647912000000|2022-03-22 01:20:00|92.03|90.63|91.98|90.58|92.03|90.63|91.96|90.56|21
1647912300000|2022-03-22 01:25:00|91.97|90.57|91.85|90.45|91.97|90.57|91.77|90.37|34
1647912600000|2022-03-22 01:30:00|91.82|90.42|91.85|90.45|91.85|90.45|91.7|90.3|32
1647912900000|2022-03-22 01:35:00|91.79|90.39|91.85|90.45|91.86|90.46|91.69|90.29|33
1647913200000|2022-03-22 01:40:00|91.86|90.46|91.77|90.37|91.91|90.51|91.77|90.37|24
1647913500000|2022-03-22 01:45:00|91.76|90.36|91.91|90.51|91.95|90.55|91.65|90.25|37
1647913800000|2022-03-22 01:50:00|91.94|90.54|91.86|90.46|91.94|90.54|91.81|90.41|34
1647914100000|2022-03-22 01:55:00|91.85|90.45|91.91|90.51|91.94|90.54|91.75|90.35|29
1647914400000|2022-03-22 02:00:00|91.88|90.48|92.62|91.22|92.76|91.36|91.7|90.3|134
1647914700000|2022-03-22 02:05:00|92.61|91.21|92.24|90.84|92.61|91.21|91.97|90.57|91
1647915000000|2022-03-22 02:10:00|92.23|90.83|92.46|91.06|92.56|91.16|92.14|90.74|72
1647915300000|2022-03-22 02:15:00|92.55|91.15|92.53|91.13|92.74|91.34|92.51|91.11|35
1647915600000|2022-03-22 02:20:00|92.56|91.16|92.67|91.27|92.74|91.34|92.55|91.15|24
1647915900000|2022-03-22 02:25:00|92.7|91.3|92.95|91.55|93.05|91.65|92.67|91.27|50
1647916200000|2022-03-22 02:30:00|93.03|91.63|93.04|91.64|93.09|91.69|92.93|91.53|54
1647916500000|2022-03-22 02:35:00|93.05|91.65|93.05|91.65|93.05|91.65|92.95|91.55|41
1647916800000|2022-03-22 02:40:00|93.04|91.64|93.21|91.81|93.21|91.81|93.02|91.62|23
1647917100000|2022-03-22 02:45:00|93.2|91.8|93.26|91.86|93.31|91.91|93.08|91.68|38
1647917400000|2022-03-22 02:50:00|93.31|91.91|93.12|91.72|93.31|91.91|93.11|91.71|43
1647917700000|2022-03-22 02:55:00|93.11|91.71|92.97|91.57|93.11|91.71|92.97|91.57|43
1647918000000|2022-03-22 03:00:00|92.98|91.58|93.35|91.95|93.35|91.95|92.98|91.58|27
1647918300000|2022-03-22 03:05:00|93.36|91.96|93.42|92.02|93.42|92.02|93.35|91.95|22
1647918600000|2022-03-22 03:10:00|93.38|91.98|93.44|92.04|93.45|92.05|93.38|91.98|17
1647918900000|2022-03-22 03:15:00|93.45|92.05|93.76|92.36|93.76|92.36|93.45|92.05|77
1647919200000|2022-03-22 03:20:00|93.75|92.35|93.84|92.44|93.95|92.55|93.69|92.29|110
1647919500000|2022-03-22 03:25:00|93.83|92.43|93.65|92.25|93.83|92.43|93.57|92.17|59
1647919800000|2022-03-22 03:30:00|93.62|92.22|93.68|92.28|93.77|92.37|93.62|92.22|38
1647920100000|2022-03-22 03:35:00|93.67|92.27|93.65|92.25|93.74|92.34|93.61|92.21|55
1647920400000|2022-03-22 03:40:00|93.66|92.26|93.78|92.38|93.85|92.45|93.64|92.24|15
1647920700000|2022-03-22 03:45:00|93.77|92.37|93.66|92.26|93.78|92.38|93.64|92.24|41
1647921000000|2022-03-22 03:50:00|93.75|92.35|93.69|92.29|93.77|92.37|93.69|92.29|22
1647921300000|2022-03-22 03:55:00|93.71|92.31|93.6|92.2|93.71|92.31|93.52|92.12|19
1647921600000|2022-03-22 04:00:00|93.62|92.22|94.06|92.66|94.09|92.69|93.62|92.22|52
1647921900000|2022-03-22 04:05:00|94.07|92.67|94.11|92.71|94.29|92.89|94.05|92.65|49
1647922200000|2022-03-22 04:10:00|94.1|92.7|94.2|92.8|94.26|92.86|94.09|92.69|33
1647922500000|2022-03-22 04:15:00|94.19|92.79|94.3|92.9|94.44|93.04|94.16|92.76|38
1647922800000|2022-03-22 04:20:00|94.31|92.91|94.45|93.05|94.45|93.05|94.31|92.91|22
1647923100000|2022-03-22 04:25:00|94.47|93.07|95.29|93.89|95.4|94|94.47|93.07|83
1647923400000|2022-03-22 04:30:00|95.26|93.86|95.6|94.2|95.6|94.2|95.26|93.86|31
1647923700000|2022-03-22 04:35:00|95.59|94.19|95.25|93.85|95.59|94.19|95.23|93.83|41
1647924000000|2022-03-22 04:40:00|95.24|93.84|94.96|93.56|95.25|93.85|94.93|93.53|32
1647924300000|2022-03-22 04:45:00|94.95|93.55|95.15|93.75|95.26|93.86|94.88|93.48|37
1647924600000|2022-03-22 04:50:00|95.16|93.76|95.15|93.75|95.25|93.85|95.15|93.75|18
1647924900000|2022-03-22 04:55:00|95.14|93.74|95.25|93.85|95.25|93.85|95.12|93.72|27
1647925200000|2022-03-22 05:00:00|95.27|93.87|95.28|93.88|95.37|93.97|95.14|93.74|64
1647925500000|2022-03-22 05:05:00|95.29|93.89|95.26|93.86|95.4|94|95.26|93.86|45
1647925800000|2022-03-22 05:10:00|95.25|93.85|95.05|93.65|95.26|93.86|95.02|93.62|46
1647926100000|2022-03-22 05:15:00|95.07|93.67|94.77|93.37|95.12|93.72|94.76|93.36|43
1647926400000|2022-03-22 05:20:00|94.75|93.35|94.71|93.31|94.75|93.35|94.69|93.29|8
1647926700000|2022-03-22 05:25:00|94.72|93.32|94.96|93.56|94.96|93.56|94.7|93.3|31
1647927000000|2022-03-22 05:30:00|94.98|93.58|95.15|93.75|95.17|93.77|94.98|93.58|18
1647927300000|2022-03-22 05:35:00|95.17|93.77|95.16|93.76|95.17|93.77|95.15|93.75|3
1647927600000|2022-03-22 05:40:00|95.12|93.72|95.16|93.76|95.17|93.77|95.06|93.66|24
1647927900000|2022-03-22 05:45:00|95.15|93.75|95.13|93.73|95.16|93.76|95.07|93.67|14
1647928200000|2022-03-22 05:50:00|95.15|93.75|95.19|93.79|95.25|93.85|95.15|93.75|9
1647928500000|2022-03-22 05:55:00|95.18|93.78|95.21|93.81|95.21|93.81|95.11|93.71|33
1647928800000|2022-03-22 06:00:00|95.26|93.86|94.75|93.35|95.26|93.86|94.57|93.17|69
1647929100000|2022-03-22 06:05:00|94.76|93.36|94.35|92.95|94.76|93.36|94.08|92.68|110
1647929400000|2022-03-22 06:10:00|94.36|92.96|94.77|93.37|94.82|93.42|94.36|92.96|63
1647929700000|2022-03-22 06:15:00|94.78|93.38|94.57|93.17|94.87|93.47|94.57|93.17|73
1647930000000|2022-03-22 06:20:00|94.62|93.22|94.32|92.92|94.66|93.26|94.31|92.91|85
1647930300000|2022-03-22 06:25:00|94.33|92.93|94.44|93.04|94.44|93.04|94.23|92.83|92
1647930600000|2022-03-22 06:30:00|94.45|93.05|94.56|93.16|94.56|93.16|94.36|92.96|36
1647930900000|2022-03-22 06:35:00|94.58|93.18|94.77|93.37|94.77|93.37|94.49|93.09|27
1647931200000|2022-03-22 06:40:00|94.76|93.36|94.49|93.09|94.76|93.36|94.48|93.08|71
1647931500000|2022-03-22 06:45:00|94.48|93.08|94.38|92.98|94.56|93.16|94.37|92.97|35
1647931800000|2022-03-22 06:50:00|94.39|92.99|94.17|92.77|94.39|92.99|94.15|92.75|48
1647932100000|2022-03-22 06:55:00|94.18|92.78|94.36|92.96|94.36|92.96|94.18|92.78|37
1647932400000|2022-03-22 07:00:00|94.35|92.95|94.18|92.78|94.44|93.04|94.18|92.78|71
1647932700000|2022-03-22 07:05:00|94.15|92.75|94.32|92.92|94.36|92.96|94.13|92.73|28
1647933000000|2022-03-22 07:10:00|94.31|92.91|94.55|93.15|94.55|93.15|94.3|92.9|37
1647933300000|2022-03-22 07:15:00|94.59|93.19|94.59|93.19|94.76|93.36|94.59|93.19|24
1647933600000|2022-03-22 07:20:00|94.58|93.18|94.51|93.11|94.65|93.25|94.49|93.09|51
1647933900000|2022-03-22 07:25:00|94.52|93.12|94.55|93.15|94.55|93.15|94.45|93.05|20
1647934200000|2022-03-22 07:30:00|94.56|93.16|94.65|93.25|94.65|93.25|94.56|93.16|6
1647934500000|2022-03-22 07:35:00|94.63|93.23|94.55|93.15|94.63|93.23|94.55|93.15|18
1647934800000|2022-03-22 07:40:00|94.54|93.14|94.47|93.07|94.54|93.14|94.4|93|41
1647935100000|2022-03-22 07:45:00|94.49|93.09|94.52|93.12|94.55|93.15|94.49|93.09|5
1647935400000|2022-03-22 07:50:00|94.53|93.13|94.55|93.15|94.64|93.24|94.5|93.1|18
1647935700000|2022-03-22 07:55:00|94.53|93.13|94.45|93.05|94.53|93.13|94.44|93.04|15
1647936000000|2022-03-22 08:00:00|94.47|93.07|94.47|93.07|94.54|93.14|94.25|92.85|42
1647936300000|2022-03-22 08:05:00|94.46|93.06|94.47|93.07|94.55|93.15|94.45|93.05|36
1647936600000|2022-03-22 08:10:00|94.46|93.06|94.56|93.16|94.58|93.18|94.46|93.06|40
1647936900000|2022-03-22 08:15:00|94.55|93.15|94.6|93.2|94.75|93.35|94.55|93.15|27
1647937200000|2022-03-22 08:20:00|94.61|93.21|94.63|93.23|94.66|93.26|94.55|93.15|25
1647937500000|2022-03-22 08:25:00|94.65|93.25|94.76|93.36|94.76|93.36|94.65|93.25|25
1647937800000|2022-03-22 08:30:00|94.77|93.37|94.71|93.31|94.78|93.38|94.68|93.28|11
1647938100000|2022-03-22 08:35:00|94.69|93.29|94.85|93.45|94.85|93.45|94.69|93.29|14
1647938400000|2022-03-22 08:40:00|94.9|93.5|95.15|93.75|95.15|93.75|94.9|93.5|6
1647938700000|2022-03-22 08:45:00|95.18|93.78|95.08|93.68|95.26|93.86|95.08|93.68|39
1647939000000|2022-03-22 08:50:00|95.07|93.67|94.83|93.43|95.08|93.68|94.82|93.42|31
1647939300000|2022-03-22 08:55:00|94.82|93.42|94.88|93.48|94.95|93.55|94.8|93.4|32
1647939600000|2022-03-22 09:00:00|94.86|93.46|94.86|93.46|94.95|93.55|94.78|93.38|30
1647939900000|2022-03-22 09:05:00|94.85|93.45|94.91|93.51|94.95|93.55|94.85|93.45|8
1647940200000|2022-03-22 09:10:00|94.9|93.5|94.76|93.36|94.9|93.5|94.72|93.32|18
1647940500000|2022-03-22 09:15:00|94.75|93.35|94.77|93.37|94.84|93.44|94.75|93.35|8
1647940800000|2022-03-22 09:20:00|94.76|93.36|94.68|93.28|94.76|93.36|94.63|93.23|53
1647941100000|2022-03-22 09:25:00|94.67|93.27|94.68|93.28|94.75|93.35|94.61|93.21|21
1647941400000|2022-03-22 09:30:00|94.75|93.35|94.86|93.46|94.87|93.47|94.66|93.26|18
1647941700000|2022-03-22 09:35:00|94.87|93.47|94.87|93.47|94.87|93.47|94.82|93.42|14
1647942000000|2022-03-22 09:40:00|94.88|93.48|94.97|93.57|94.98|93.58|94.87|93.47|16
1647942300000|2022-03-22 09:45:00|94.98|93.58|94.86|93.46|94.98|93.58|94.86|93.46|13
1647942600000|2022-03-22 09:50:00|94.91|93.51|94.97|93.57|94.97|93.57|94.91|93.51|4
1647942900000|2022-03-22 09:55:00|94.96|93.56|95.28|93.88|95.28|93.88|94.96|93.56|26
1647943200000|2022-03-22 10:00:00|95.27|93.87|95.11|93.71|95.27|93.87|95.08|93.68|40
1647943500000|2022-03-22 10:05:00|95.1|93.7|94.81|93.41|95.1|93.7|94.81|93.41|49
1647943800000|2022-03-22 10:10:00|94.8|93.4|94.99|93.59|94.99|93.59|94.8|93.4|18
1647944100000|2022-03-22 10:15:00|94.98|93.58|94.9|93.5|94.99|93.59|94.89|93.49|28
1647944400000|2022-03-22 10:20:00|94.89|93.49|95.15|93.75|95.15|93.75|94.89|93.49|11
1647944700000|2022-03-22 10:25:00|95.16|93.76|95.2|93.8|95.21|93.81|95.15|93.75|11
1647945000000|2022-03-22 10:30:00|95.19|93.79|95.35|93.95|95.35|93.95|95.18|93.78|23
1647945300000|2022-03-22 10:35:00|95.36|93.96|95.25|93.85|95.36|93.96|95.25|93.85|34
1647945600000|2022-03-22 10:40:00|95.26|93.86|95.27|93.87|95.27|93.87|95.26|93.86|4
1647945900000|2022-03-22 10:45:00|95.26|93.86|95.33|93.93|95.33|93.93|95.26|93.86|3
1647946200000|2022-03-22 10:50:00|95.35|93.95|95.45|94.05|95.55|94.15|95.35|93.95|28
1647946500000|2022-03-22 10:55:00|95.47|94.07|95.39|93.99|95.5|94.1|95.39|93.99|17
1647946800000|2022-03-22 11:00:00|95.41|94.01|95.37|93.97|95.41|94.01|95.32|93.92|13
1647947100000|2022-03-22 11:05:00|95.44|94.04|95.59|94.19|95.59|94.19|95.44|94.04|16
1647947400000|2022-03-22 11:10:00|95.65|94.25|95.73|94.33|95.75|94.35|95.64|94.24|7
1647947700000|2022-03-22 11:15:00|95.75|94.35|96.15|94.75|96.22|94.82|95.75|94.35|38
1647948000000|2022-03-22 11:20:00|96.14|94.74|96.31|94.91|96.43|95.03|95.98|94.58|63
1647948300000|2022-03-22 11:25:00|96.3|94.9|96.6|95.2|96.6|95.2|96.26|94.86|62
1647948600000|2022-03-22 11:30:00|96.63|95.23|96.32|94.92|96.85|95.45|96.25|94.85|102
1647948900000|2022-03-22 11:35:00|96.3|94.9|96.15|94.75|96.35|94.95|96.05|94.65|58
1647949200000|2022-03-22 11:40:00|96.17|94.77|96.15|94.75|96.17|94.77|96.06|94.66|20
1647949500000|2022-03-22 11:45:00|96.18|94.78|96.35|94.95|96.35|94.95|96.1|94.7|38
1647949800000|2022-03-22 11:50:00|96.36|94.96|96.29|94.89|96.45|95.05|96.29|94.89|30
1647950100000|2022-03-22 11:55:00|96.28|94.88|96.3|94.9|96.31|94.91|96.26|94.86|25
1647950400000|2022-03-22 12:00:00|96.29|94.89|96.26|94.86|96.36|94.96|96.26|94.86|21
1647950700000|2022-03-22 12:05:00|96.23|94.83|96.15|94.75|96.24|94.84|96.05|94.65|31
1647951000000|2022-03-22 12:10:00|96.14|94.74|96.06|94.66|96.17|94.77|96.01|94.61|36
1647951300000|2022-03-22 12:15:00|96.05|94.65|95.96|94.56|96.05|94.65|95.95|94.55|11
1647951600000|2022-03-22 12:20:00|95.97|94.57|96.16|94.76|96.16|94.76|95.96|94.56|29
1647951900000|2022-03-22 12:25:00|96.21|94.81|96.47|95.07|96.47|95.07|96.17|94.77|20
1647952200000|2022-03-22 12:30:00|96.46|95.06|96.25|94.85|96.46|95.06|96.09|94.69|38
1647952500000|2022-03-22 12:35:00|96.22|94.82|95.96|94.56|96.22|94.82|95.96|94.56|40
1647952800000|2022-03-22 12:40:00|95.95|94.55|95.96|94.56|95.96|94.56|95.86|94.46|25
1647953100000|2022-03-22 12:45:00|95.97|94.57|95.88|94.48|96.05|94.65|95.86|94.46|16
1647953400000|2022-03-22 12:50:00|95.87|94.47|96.05|94.65|96.05|94.65|95.86|94.46|14
1647953700000|2022-03-22 12:55:00|96.09|94.69|96.26|94.86|96.36|94.96|96.09|94.69|38
1647954000000|2022-03-22 13:00:00|96.27|94.87|96.59|95.19|96.75|95.35|96.27|94.87|30
1647954300000|2022-03-22 13:05:00|96.58|95.18|96.36|94.96|96.75|95.35|96.36|94.96|70
1647954600000|2022-03-22 13:10:00|96.35|94.95|96.65|95.25|96.65|95.25|96.35|94.95|62
1647954900000|2022-03-22 13:15:00|96.62|95.22|96.95|95.55|97.04|95.64|96.57|95.17|66
1647955200000|2022-03-22 13:20:00|96.99|95.59|97.82|96.42|97.82|96.42|96.98|95.58|87
1647955500000|2022-03-22 13:25:00|97.85|96.45|97.65|96.25|98.03|96.63|97.51|96.11|124
1647955800000|2022-03-22 13:30:00|97.66|96.26|98.26|96.86|98.52|97.12|97.37|95.97|174
1647956100000|2022-03-22 13:35:00|98.25|96.85|98.45|97.05|98.5|97.1|98.19|96.79|139
1647956400000|2022-03-22 13:40:00|98.47|97.07|98.33|96.93|98.91|97.51|98.29|96.89|229
1647956700000|2022-03-22 13:45:00|98.36|96.96|98.11|96.71|98.95|97.55|98.05|96.65|237
1647957000000|2022-03-22 13:50:00|98.14|96.74|98.19|96.79|98.19|96.79|97.74|96.34|142
1647957300000|2022-03-22 13:55:00|98.18|96.78|98.48|97.08|98.55|97.15|97.95|96.55|82
1647957600000|2022-03-22 14:00:00|98.49|97.09|99.3|97.9|99.34|97.94|98.49|97.09|121
1647957900000|2022-03-22 14:05:00|99.29|97.89|99.32|97.92|99.34|97.94|98.81|97.41|147
1647958200000|2022-03-22 14:10:00|99.35|97.95|98.99|97.59|99.44|98.04|98.8|97.4|149
1647958500000|2022-03-22 14:15:00|99|97.6|99.02|97.62|99.25|97.85|98.91|97.51|113
1647958800000|2022-03-22 14:20:00|99.03|97.63|98.86|97.46|99.03|97.63|98.65|97.25|59
1647959100000|2022-03-22 14:25:00|98.88|97.48|98.77|97.37|98.95|97.55|98.66|97.26|70
1647959400000|2022-03-22 14:30:00|98.8|97.4|98.82|97.42|98.82|97.42|98.5|97.1|97
1647959700000|2022-03-22 14:35:00|98.8|97.4|98.59|97.19|98.95|97.55|98.58|97.18|95
1647960000000|2022-03-22 14:40:00|98.6|97.2|98.49|97.09|98.76|97.36|98.46|97.06|83
1647960300000|2022-03-22 14:45:00|98.48|97.08|98.49|97.09|98.55|97.15|98.41|97.01|34
1647960600000|2022-03-22 14:50:00|98.48|97.08|98.26|96.86|98.49|97.09|98.18|96.78|57
1647960900000|2022-03-22 14:55:00|98.27|96.87|98.14|96.74|98.27|96.87|98.13|96.73|36
1647961200000|2022-03-22 15:00:00|98.15|96.75|98.22|96.82|98.24|96.84|97.82|96.42|54
1647961500000|2022-03-22 15:05:00|98.21|96.81|98.36|96.96|98.36|96.96|98.16|96.76|61
1647961800000|2022-03-22 15:10:00|98.43|97.03|98.45|97.05|98.72|97.32|98.43|97.03|41
1647962100000|2022-03-22 15:15:00|98.47|97.07|98.55|97.15|98.63|97.23|98.45|97.05|48
1647962400000|2022-03-22 15:20:00|98.54|97.14|98.66|97.26|98.81|97.41|98.52|97.12|48
1647962700000|2022-03-22 15:25:00|98.67|97.27|98.64|97.24|98.91|97.51|98.57|97.17|69
1647963000000|2022-03-22 15:30:00|98.65|97.25|98.36|96.96|98.65|97.25|98.3|96.9|72
1647963300000|2022-03-22 15:35:00|98.35|96.95|98.15|96.75|98.35|96.95|98.09|96.69|41
1647963600000|2022-03-22 15:40:00|98.23|96.83|98.25|96.85|98.35|96.95|98.2|96.8|38
1647963900000|2022-03-22 15:45:00|98.26|96.86|98.27|96.87|98.35|96.95|98.25|96.85|32
1647964200000|2022-03-22 15:50:00|98.26|96.86|97.98|96.58|98.28|96.88|97.98|96.58|31
1647964500000|2022-03-22 15:55:00|97.96|96.56|97.71|96.31|98.12|96.72|97.66|96.26|52
1647964800000|2022-03-22 16:00:00|97.73|96.33|97.76|96.36|97.95|96.55|97.73|96.33|59
1647965100000|2022-03-22 16:05:00|97.84|96.44|97.99|96.59|98.19|96.79|97.84|96.44|49
1647965400000|2022-03-22 16:10:00|97.98|96.58|98.07|96.67|98.15|96.75|97.98|96.58|32
1647965700000|2022-03-22 16:15:00|98.08|96.68|98.06|96.66|98.16|96.76|97.98|96.58|47
1647966000000|2022-03-22 16:20:00|98.07|96.67|97.86|96.46|98.15|96.75|97.85|96.45|50
1647966300000|2022-03-22 16:25:00|97.85|96.45|97.75|96.35|97.85|96.45|97.67|96.27|50
1647966600000|2022-03-22 16:30:00|97.73|96.33|97.56|96.16|97.73|96.33|97.29|95.89|59
1647966900000|2022-03-22 16:35:00|97.57|96.17|97.55|96.15|97.65|96.25|97.55|96.15|35
1647967200000|2022-03-22 16:40:00|97.53|96.13|97.19|95.79|97.56|96.16|97.19|95.79|84
1647967500000|2022-03-22 16:45:00|97.2|95.8|97.25|95.85|97.35|95.95|97.2|95.8|51
1647967800000|2022-03-22 16:50:00|97.24|95.84|97.16|95.76|97.24|95.84|96.99|95.59|56
1647968100000|2022-03-22 16:55:00|97.15|95.75|97.45|96.05|97.49|96.09|97.15|95.75|47
1647968400000|2022-03-22 17:00:00|97.44|96.04|97.78|96.38|97.85|96.45|97.43|96.03|47
1647968700000|2022-03-22 17:05:00|97.79|96.39|97.71|96.31|97.85|96.45|97.67|96.27|15
1647969000000|2022-03-22 17:10:00|97.72|96.32|97.95|96.55|98.12|96.72|97.72|96.32|44
1647969300000|2022-03-22 17:15:00|97.94|96.54|98.06|96.66|98.07|96.67|97.85|96.45|39
1647969600000|2022-03-22 17:20:00|98.05|96.65|97.99|96.59|98.15|96.75|97.99|96.59|12
1647969900000|2022-03-22 17:25:00|97.98|96.58|98.15|96.75|98.15|96.75|97.9|96.5|35
1647970200000|2022-03-22 17:30:00|98.2|96.8|98.15|96.75|98.23|96.83|97.98|96.58|24
1647970500000|2022-03-22 17:35:00|98.11|96.71|98.25|96.85|98.25|96.85|98.11|96.71|6
1647970800000|2022-03-22 17:40:00|98.2|96.8|98.21|96.81|98.21|96.81|98.09|96.69|16
1647971100000|2022-03-22 17:45:00|98.2|96.8|97.95|96.55|98.2|96.8|97.88|96.48|25
1647971400000|2022-03-22 17:50:00|97.96|96.56|98.11|96.71|98.15|96.75|97.95|96.55|33
1647971700000|2022-03-22 17:55:00|98.08|96.68|98.15|96.75|98.23|96.83|98.05|96.65|20
1647972000000|2022-03-22 18:00:00|98.14|96.74|98.19|96.79|98.24|96.84|98.14|96.74|14
1647972300000|2022-03-22 18:05:00|98.15|96.75|98.05|96.65|98.15|96.75|97.96|96.56|28
1647972600000|2022-03-22 18:10:00|98.03|96.63|97.66|96.26|98.03|96.63|97.66|96.26|31
1647972900000|2022-03-22 18:15:00|97.65|96.25|97.86|96.46|97.86|96.46|97.55|96.15|19
1647973200000|2022-03-22 18:20:00|97.85|96.45|97.69|96.29|97.86|96.46|97.69|96.29|11
1647973500000|2022-03-22 18:25:00|97.65|96.25|97.5|96.1|97.65|96.25|97.47|96.07|48
1647973800000|2022-03-22 18:30:00|97.51|96.11|97.47|96.07|97.51|96.11|97.39|95.99|30
1647974100000|2022-03-22 18:35:00|97.51|96.11|97.56|96.16|97.65|96.25|97.51|96.11|24
1647974400000|2022-03-22 18:40:00|97.55|96.15|97.65|96.25|97.65|96.25|97.48|96.08|26
1647974700000|2022-03-22 18:45:00|97.63|96.23|97.66|96.26|97.67|96.27|97.58|96.18|17
1647975000000|2022-03-22 18:50:00|97.67|96.27|97.77|96.37|97.77|96.37|97.65|96.25|10
1647975300000|2022-03-22 18:55:00|97.79|96.39|97.71|96.31|97.8|96.4|97.71|96.31|11
1647975600000|2022-03-22 19:00:00|97.72|96.32|97.97|96.57|97.97|96.57|97.72|96.32|19
1647975900000|2022-03-22 19:05:00|97.98|96.58|97.99|96.59|98.12|96.72|97.98|96.58|14
1647976200000|2022-03-22 19:10:00|98|96.6|98|96.6|98|96.6|97.99|96.59|5
1647976500000|2022-03-22 19:15:00|97.99|96.59|97.9|96.5|97.99|96.59|97.9|96.5|6
1647976800000|2022-03-22 19:20:00|97.89|96.49|97.83|96.43|97.89|96.49|97.77|96.37|27
1647977100000|2022-03-22 19:25:00|97.82|96.42|97.69|96.29|97.82|96.42|97.69|96.29|9
1647977400000|2022-03-22 19:30:00|97.68|96.28|97.77|96.37|97.78|96.38|97.67|96.27|16
1647977700000|2022-03-22 19:35:00|97.78|96.38|97.81|96.41|97.81|96.41|97.75|96.35|15
1647978000000|2022-03-22 19:40:00|97.8|96.4|97.87|96.47|97.87|96.47|97.75|96.35|15
1647978300000|2022-03-22 19:45:00|97.86|96.46|97.78|96.38|97.95|96.55|97.78|96.38|18
1647978600000|2022-03-22 19:50:00|97.79|96.39|97.39|95.99|97.79|96.39|97.39|95.99|43
1647978900000|2022-03-22 19:55:00|97.38|95.98|96.58|95.18|97.38|95.98|96.48|95.08|96
1647979200000|2022-03-22 20:00:00|96.53|95.13|96.95|95.55|96.95|95.55|96.4|95|70
1647979500000|2022-03-22 20:05:00|96.94|95.54|96.91|95.51|96.94|95.54|96.74|95.34|29
1647979800000|2022-03-22 20:10:00|96.94|95.54|97.27|95.87|97.27|95.87|96.94|95.54|25
1647980100000|2022-03-22 20:15:00|97.26|95.86|97.32|95.92|97.32|95.92|96.99|95.59|74
1647980400000|2022-03-22 20:20:00|97.35|95.95|97.35|95.95|97.36|95.96|97.17|95.77|43
1647980700000|2022-03-22 20:25:00|97.34|95.94|97.36|95.96|97.45|96.05|97.26|95.86|58
1647981000000|2022-03-22 20:30:00|97.35|95.95|97.2|95.8|97.35|95.95|97.2|95.8|36
1647981300000|2022-03-22 20:35:00|97.18|95.78|97.12|95.72|97.18|95.78|97.06|95.66|20
1647981600000|2022-03-22 20:40:00|97.15|95.75|97.17|95.77|97.25|95.85|97.08|95.68|23
1647981900000|2022-03-22 20:45:00|97.19|95.79|97.05|95.65|97.22|95.82|96.96|95.56|43
1647982200000|2022-03-22 20:50:00|97.16|95.76|97.55|96.15|97.55|96.15|97.16|95.76|28
1647982500000|2022-03-22 20:55:00|97.52|96.12|97.38|95.98|97.55|96.15|97.36|95.96|31
1647982800000|2022-03-22 21:00:00|97.39|95.99|97.46|96.06|97.46|96.06|97.17|95.77|53
1647983100000|2022-03-22 21:05:00|97.45|96.05|97.58|96.18|97.58|96.18|97.45|96.05|31
1647983400000|2022-03-22 21:10:00|97.59|96.19|97.65|96.25|97.65|96.25|97.55|96.15|17
1647983700000|2022-03-22 21:15:00|97.62|96.22|97.58|96.18|97.62|96.22|97.58|96.18|5
1647984000000|2022-03-22 21:20:00|97.57|96.17|97.54|96.14|97.57|96.17|97.41|96.01|21
1647984300000|2022-03-22 21:25:00|97.53|96.13|97.65|96.25|97.65|96.25|97.45|96.05|19
1647984600000|2022-03-22 21:30:00|97.66|96.26|98.48|97.08|98.49|97.09|97.65|96.25|35
1647984900000|2022-03-22 21:35:00|98.4|97|98.58|97.18|98.62|97.22|98.3|96.9|52
1647985200000|2022-03-22 21:40:00|98.57|97.17|98.52|97.12|98.57|97.17|98.36|96.96|53
1647985500000|2022-03-22 21:45:00|98.51|97.11|98.45|97.05|98.51|97.11|98.39|96.99|10
1647985800000|2022-03-22 21:50:00|98.43|97.03|98.69|97.29|98.72|97.32|98.25|96.85|36
1647986100000|2022-03-22 21:55:00|98.75|97.35|98.99|97.59|99.04|97.64|98.5|97.1|58
1647986400000|2022-03-22 22:00:00|98.95|97.55|98.69|97.29|98.95|97.55|98.39|96.99|91
1647986700000|2022-03-22 22:05:00|98.65|97.25|98.49|97.09|98.85|97.45|98.4|97|101
1647987000000|2022-03-22 22:10:00|98.55|97.15|98.79|97.39|98.95|97.55|98.47|97.07|65
1647987300000|2022-03-22 22:15:00|98.82|97.42|98.81|97.41|98.85|97.45|98.56|97.16|101
1647987600000|2022-03-22 22:20:00|98.77|97.37|99.04|97.64|99.04|97.64|98.68|97.28|76
1647987900000|2022-03-22 22:25:00|99.01|97.61|98.88|97.48|99.04|97.64|98.85|97.45|56
1647988200000|2022-03-22 22:30:00|98.9|97.5|98.36|96.96|98.95|97.55|98.36|96.96|92
1647988500000|2022-03-22 22:35:00|98.35|96.95|98.16|96.76|98.35|96.95|98.09|96.69|25
1647988800000|2022-03-22 22:40:00|98.14|96.74|97.76|96.36|98.14|96.74|97.61|96.21|56
1647989100000|2022-03-22 22:45:00|97.75|96.35|97.95|96.55|98.04|96.64|97.65|96.25|56
1647989400000|2022-03-22 22:50:00|97.94|96.54|97.89|96.49|97.97|96.57|97.85|96.45|51
1647989700000|2022-03-22 22:55:00|97.88|96.48|98.02|96.62|98.05|96.65|97.85|96.45|41
1647990000000|2022-03-22 23:00:00|98.03|96.63|97.85|96.45|98.05|96.65|97.8|96.4|36
1647990300000|2022-03-22 23:05:00|97.84|96.44|97.82|96.42|97.86|96.46|97.72|96.32|42
1647990600000|2022-03-22 23:10:00|97.87|96.47|97.87|96.47|97.88|96.48|97.76|96.36|35
1647990900000|2022-03-22 23:15:00|97.91|96.51|97.85|96.45|97.94|96.54|97.8|96.4|23
1647991200000|2022-03-22 23:20:00|97.86|96.46|98.06|96.66|98.06|96.66|97.85|96.45|21
1647991500000|2022-03-22 23:25:00|98.08|96.68|97.65|96.25|98.1|96.7|97.62|96.22|70
1647991800000|2022-03-22 23:30:00|97.62|96.22|97.42|96.02|97.62|96.22|97.38|95.98|60
1647992100000|2022-03-22 23:35:00|97.41|96.01|97.47|96.07|97.56|96.16|97.37|95.97|58
1647992400000|2022-03-22 23:40:00|97.45|96.05|97.56|96.16|97.57|96.17|97.28|95.88|51
1647992700000|2022-03-22 23:45:00|97.55|96.15|98.07|96.67|98.07|96.67|97.46|96.06|66
1647993000000|2022-03-22 23:50:00|97.99|96.59|98.15|96.75|98.17|96.77|97.99|96.59|38
1647993300000|2022-03-22 23:55:00|98.13|96.73|98.16|96.76|98.45|97.05|98.07|96.67|75
1647993600000|2022-03-23 00:00:00|98.15|96.75|98.19|96.79|98.45|97.05|98.07|96.67|89
1647993900000|2022-03-23 00:05:00|98.22|96.82|99.19|97.79|99.19|97.79|98.2|96.8|93
1647994200000|2022-03-23 00:10:00|99.21|97.81|100.2|98.8|100.43|99.03|99.21|97.81|192
1647994500000|2022-03-23 00:15:00|100.16|98.76|100.24|98.84|100.65|99.25|99.91|98.51|211
1647994800000|2022-03-23 00:20:00|100.22|98.82|100.54|99.14|100.55|99.15|100.07|98.67|142
1647995100000|2022-03-23 00:25:00|100.55|99.15|100.05|98.65|100.8|99.4|99.83|98.43|144
1647995400000|2022-03-23 00:30:00|100.04|98.64|99.66|98.26|100.05|98.65|99.63|98.23|145
1647995700000|2022-03-23 00:35:00|99.64|98.24|99.45|98.05|99.65|98.25|99.17|97.77|137
1647996000000|2022-03-23 00:40:00|99.42|98.02|99.33|97.93|99.54|98.14|99.25|97.85|82
1647996300000|2022-03-23 00:45:00|99.32|97.92|99.64|98.24|99.73|98.33|99.32|97.92|54
1647996600000|2022-03-23 00:50:00|99.65|98.25|99.27|97.87|99.82|98.42|99.1|97.7|134
1647996900000|2022-03-23 00:55:00|99.31|97.91|98.9|97.5|99.44|98.04|98.9|97.5|126
1647997200000|2022-03-23 01:00:00|98.89|97.49|97.52|96.12|98.89|97.49|97.36|95.96|142
1647997500000|2022-03-23 01:05:00|97.51|96.11|97.26|95.86|97.67|96.27|96.95|95.55|176
1647997800000|2022-03-23 01:10:00|97.27|95.87|97.82|96.42|97.93|96.53|97.27|95.87|114
1647998100000|2022-03-23 01:15:00|97.83|96.43|98.15|96.75|98.16|96.76|97.6|96.2|129
1647998400000|2022-03-23 01:20:00|98.16|96.76|97.94|96.54|98.32|96.92|97.81|96.41|99
1647998700000|2022-03-23 01:25:00|97.95|96.55|97.75|96.35|98|96.6|97.54|96.14|109
1647999000000|2022-03-23 01:30:00|97.84|96.44|98.04|96.64|98.04|96.64|97.58|96.18|104
1647999300000|2022-03-23 01:35:00|98.05|96.65|98.36|96.96|98.44|97.04|98.05|96.65|47
1647999600000|2022-03-23 01:40:00|98.35|96.95|98.66|97.26|98.66|97.26|98.31|96.91|34
1647999900000|2022-03-23 01:45:00|98.65|97.25|98.45|97.05|98.66|97.26|98.4|97|78
1648000200000|2022-03-23 01:50:00|98.55|97.15|98.71|97.31|98.74|97.34|98.54|97.14|43
1648000500000|2022-03-23 01:55:00|98.7|97.3|98.85|97.45|98.92|97.52|98.7|97.3|82
1648000800000|2022-03-23 02:00:00|98.87|97.47|98.55|97.15|98.87|97.47|98.39|96.99|91
1648001100000|2022-03-23 02:05:00|98.54|97.14|98.19|96.79|98.54|97.14|98.17|96.77|89
1648001400000|2022-03-23 02:10:00|98.18|96.78|98.28|96.88|98.36|96.96|98.11|96.71|34
1648001700000|2022-03-23 02:15:00|98.32|96.92|98.78|97.38|98.84|97.44|98.32|96.92|50
1648002000000|2022-03-23 02:20:00|98.77|97.37|99.02|97.62|99.15|97.75|98.77|97.37|84
1648002300000|2022-03-23 02:25:00|99.03|97.63|99.44|98.04|99.48|98.08|98.89|97.49|106
1648002600000|2022-03-23 02:30:00|99.46|98.06|99.29|97.89|99.46|98.06|99.25|97.85|76
1648002900000|2022-03-23 02:35:00|99.28|97.88|98.95|97.55|99.28|97.88|98.87|97.47|60
1648003200000|2022-03-23 02:40:00|98.94|97.54|98.74|97.34|98.95|97.55|98.71|97.31|38
1648003500000|2022-03-23 02:45:00|98.72|97.32|98.46|97.06|98.72|97.32|98.45|97.05|28
1648003800000|2022-03-23 02:50:00|98.45|97.05|98.24|96.84|98.54|97.14|98.24|96.84|40
1648004100000|2022-03-23 02:55:00|98.23|96.83|98.25|96.85|98.44|97.04|98.17|96.77|30
1648004400000|2022-03-23 03:00:00|98.24|96.84|98.18|96.78|98.46|97.06|98.17|96.77|46
1648004700000|2022-03-23 03:05:00|98.19|96.79|97.85|96.45|98.25|96.85|97.85|96.45|31
1648005000000|2022-03-23 03:10:00|97.91|96.51|97.95|96.55|98.03|96.63|97.84|96.44|24
1648005300000|2022-03-23 03:15:00|97.94|96.54|98.1|96.7|98.14|96.74|97.79|96.39|35
1648005600000|2022-03-23 03:20:00|98.11|96.71|98.06|96.66|98.2|96.8|98.03|96.63|20
1648005900000|2022-03-23 03:25:00|98.05|96.65|97.93|96.53|98.06|96.66|97.92|96.52|39
1648006200000|2022-03-23 03:30:00|97.95|96.55|97.71|96.31|97.95|96.55|97.7|96.3|30
1648006500000|2022-03-23 03:35:00|97.73|96.33|97.95|96.55|97.95|96.55|97.73|96.33|13
1648006800000|2022-03-23 03:40:00|97.93|96.53|97.85|96.45|97.93|96.53|97.82|96.42|17
1648007100000|2022-03-23 03:45:00|97.89|96.49|97.7|96.3|97.9|96.5|97.7|96.3|35
1648007400000|2022-03-23 03:50:00|97.71|96.31|97.38|95.98|97.71|96.31|97.38|95.98|35
1648007700000|2022-03-23 03:55:00|97.39|95.99|97.45|96.05|97.46|96.06|97.34|95.94|22
1648008000000|2022-03-23 04:00:00|97.43|96.03|97.46|96.06|97.55|96.15|97.31|95.91|26
1648008300000|2022-03-23 04:05:00|97.47|96.07|97.66|96.26|97.76|96.36|97.47|96.07|29
1648008600000|2022-03-23 04:10:00|97.71|96.31|97.42|96.02|97.71|96.31|97.42|96.02|41
1648008900000|2022-03-23 04:15:00|97.45|96.05|96.95|95.55|97.47|96.07|96.77|95.37|103
1648009200000|2022-03-23 04:20:00|96.9|95.5|96.78|95.38|97.05|95.65|96.75|95.35|98
1648009500000|2022-03-23 04:25:00|96.77|95.37|96.54|95.14|96.83|95.43|96.53|95.13|78
1648009800000|2022-03-23 04:30:00|96.53|95.13|96.85|95.45|96.85|95.45|96.48|95.08|47
1648010100000|2022-03-23 04:35:00|96.86|95.46|96.86|95.46|96.87|95.47|96.77|95.37|23
1648010400000|2022-03-23 04:40:00|96.84|95.44|96.75|95.35|96.91|95.51|96.75|95.35|37
1648010700000|2022-03-23 04:45:00|96.73|95.33|96.92|95.52|96.95|95.55|96.73|95.33|33
1648011000000|2022-03-23 04:50:00|96.93|95.53|96.87|95.47|96.95|95.55|96.85|95.45|70
1648011300000|2022-03-23 04:55:00|96.95|95.55|97.05|95.65|97.09|95.69|96.86|95.46|49
1648011600000|2022-03-23 05:00:00|97.1|95.7|96.97|95.57|97.22|95.82|96.95|95.55|73
1648011900000|2022-03-23 05:05:00|96.96|95.56|96.89|95.49|96.96|95.56|96.73|95.33|62
1648012200000|2022-03-23 05:10:00|96.91|95.51|96.8|95.4|97.05|95.65|96.79|95.39|34
1648012500000|2022-03-23 05:15:00|96.79|95.39|97.12|95.72|97.16|95.76|96.78|95.38|45
1648012800000|2022-03-23 05:20:00|97.11|95.71|97.05|95.65|97.16|95.76|97.05|95.65|31
1648013100000|2022-03-23 05:25:00|97.01|95.61|96.95|95.55|97.01|95.61|96.87|95.47|25
1648013400000|2022-03-23 05:30:00|96.94|95.54|97.05|95.65|97.06|95.66|96.92|95.52|28
1648013700000|2022-03-23 05:35:00|97.06|95.66|97.33|95.93|97.33|95.93|97.05|95.65|17
1648014000000|2022-03-23 05:40:00|97.35|95.95|97.27|95.87|97.4|96|97.25|95.85|28
1648014300000|2022-03-23 05:45:00|97.26|95.86|97.35|95.95|97.35|95.95|97.16|95.76|20
1648014600000|2022-03-23 05:50:00|97.34|95.94|97.27|95.87|97.35|95.95|97.2|95.8|33
1648014900000|2022-03-23 05:55:00|97.25|95.85|97.33|95.93|97.35|95.95|97.19|95.79|23
1648015200000|2022-03-23 06:00:00|97.35|95.95|97.15|95.75|97.35|95.95|97.15|95.75|21
1648015500000|2022-03-23 06:05:00|97.12|95.72|97.25|95.85|97.25|95.85|97.06|95.66|40
1648015800000|2022-03-23 06:10:00|97.26|95.86|97.41|96.01|97.41|96.01|97.25|95.85|16
1648016100000|2022-03-23 06:15:00|97.45|96.05|97.55|96.15|97.55|96.15|97.44|96.04|25
1648016400000|2022-03-23 06:20:00|97.53|96.13|97.55|96.15|97.6|96.2|97.49|96.09|8
1648016700000|2022-03-23 06:25:00|97.57|96.17|97.65|96.25|97.65|96.25|97.55|96.15|20
1648017000000|2022-03-23 06:30:00|97.63|96.23|97.65|96.25|97.65|96.25|97.56|96.16|20
1648017300000|2022-03-23 06:35:00|97.69|96.29|97.81|96.41|97.81|96.41|97.67|96.27|15
1648017600000|2022-03-23 06:40:00|97.8|96.4|97.93|96.53|97.99|96.59|97.72|96.32|24
1648017900000|2022-03-23 06:45:00|97.94|96.54|97.85|96.45|97.94|96.54|97.66|96.26|45
1648018200000|2022-03-23 06:50:00|97.82|96.42|97.75|96.35|97.82|96.42|97.65|96.25|23
1648018500000|2022-03-23 06:55:00|97.76|96.36|97.85|96.45|97.86|96.46|97.76|96.36|7
1648018800000|2022-03-23 07:00:00|97.84|96.44|97.88|96.48|98.01|96.61|97.78|96.38|50
1648019100000|2022-03-23 07:05:00|97.95|96.55|97.68|96.28|97.95|96.55|97.68|96.28|31
1648019400000|2022-03-23 07:10:00|97.67|96.27|97.55|96.15|97.68|96.28|97.45|96.05|76
1648019700000|2022-03-23 07:15:00|97.56|96.16|97.45|96.05|97.56|96.16|97.29|95.89|39
1648020000000|2022-03-23 07:20:00|97.38|95.98|97.67|96.27|97.67|96.27|97.37|95.97|21
1648020300000|2022-03-23 07:25:00|97.75|96.35|97.85|96.45|97.95|96.55|97.75|96.35|23
1648020600000|2022-03-23 07:30:00|97.86|96.46|97.85|96.45|97.95|96.55|97.75|96.35|30
1648020900000|2022-03-23 07:35:00|97.83|96.43|97.86|96.46|97.86|96.46|97.75|96.35|17
1648021200000|2022-03-23 07:40:00|97.85|96.45|98.05|96.65|98.09|96.69|97.85|96.45|18
1648021500000|2022-03-23 07:45:00|98.09|96.69|97.87|96.47|98.15|96.75|97.87|96.47|32
1648021800000|2022-03-23 07:50:00|97.86|96.46|97.85|96.45|97.95|96.55|97.77|96.37|21
1648022100000|2022-03-23 07:55:00|97.84|96.44|97.76|96.36|97.84|96.44|97.75|96.35|11
1648022400000|2022-03-23 08:00:00|97.77|96.37|97.45|96.05|97.85|96.45|97.36|95.96|52
1648022700000|2022-03-23 08:05:00|97.44|96.04|97.02|95.62|97.44|96.04|97.02|95.62|41
1648023000000|2022-03-23 08:10:00|97.05|95.65|97.15|95.75|97.22|95.82|97.05|95.65|17
1648023300000|2022-03-23 08:15:00|97.12|95.72|96.95|95.55|97.25|95.85|96.94|95.54|34
1648023600000|2022-03-23 08:20:00|96.97|95.57|97.36|95.96|97.45|96.05|96.97|95.57|51
1648023900000|2022-03-23 08:25:00|97.37|95.97|97.65|96.25|97.75|96.35|97.35|95.95|51
1648024200000|2022-03-23 08:30:00|97.66|96.26|97.65|96.25|97.66|96.26|97.55|96.15|33
1648024500000|2022-03-23 08:35:00|97.68|96.28|97.95|96.55|98.05|96.65|97.68|96.28|30
1648024800000|2022-03-23 08:40:00|97.94|96.54|97.95|96.55|98|96.6|97.76|96.36|43
1648025100000|2022-03-23 08:45:00|97.87|96.47|97.77|96.37|97.87|96.47|97.69|96.29|33
1648025400000|2022-03-23 08:50:00|97.76|96.36|97.95|96.55|97.95|96.55|97.76|96.36|18
1648025700000|2022-03-23 08:55:00|97.96|96.56|97.95|96.55|98.01|96.61|97.9|96.5|18
1648026000000|2022-03-23 09:00:00|97.94|96.54|97.96|96.56|98.01|96.61|97.88|96.48|15
1648026300000|2022-03-23 09:05:00|97.95|96.55|97.85|96.45|97.95|96.55|97.81|96.41|24
1648026600000|2022-03-23 09:10:00|97.86|96.46|97.75|96.35|97.95|96.55|97.75|96.35|25
1648026900000|2022-03-23 09:15:00|97.73|96.33|97.66|96.26|97.75|96.35|97.65|96.25|24
1648027200000|2022-03-23 09:20:00|97.65|96.25|97.55|96.15|97.66|96.26|97.55|96.15|18
1648027500000|2022-03-23 09:25:00|97.56|96.16|97.65|96.25|97.65|96.25|97.46|96.06|14
1648027800000|2022-03-23 09:30:00|97.63|96.23|97.86|96.46|97.91|96.51|97.61|96.21|20
1648028100000|2022-03-23 09:35:00|97.85|96.45|97.75|96.35|97.85|96.45|97.67|96.27|37
1648028400000|2022-03-23 09:40:00|97.7|96.3|97.66|96.26|97.75|96.35|97.61|96.21|17
1648028700000|2022-03-23 09:45:00|97.65|96.25|97.75|96.35|97.75|96.35|97.55|96.15|30
1648029000000|2022-03-23 09:50:00|97.79|96.39|97.94|96.54|97.96|96.56|97.79|96.39|41
1648029300000|2022-03-23 09:55:00|97.93|96.53|97.85|96.45|97.93|96.53|97.77|96.37|33
1648029600000|2022-03-23 10:00:00|97.86|96.46|97.86|96.46|97.95|96.55|97.75|96.35|28
1648029900000|2022-03-23 10:05:00|97.85|96.45|97.89|96.49|98.04|96.64|97.85|96.45|29
1648030200000|2022-03-23 10:10:00|97.88|96.48|97.95|96.55|98.02|96.62|97.87|96.47|16
1648030500000|2022-03-23 10:15:00|97.93|96.53|98.05|96.65|98.05|96.65|97.9|96.5|15
1648030800000|2022-03-23 10:20:00|98.03|96.63|98.05|96.65|98.05|96.65|97.99|96.59|16
1648031100000|2022-03-23 10:25:00|98.04|96.64|98.25|96.85|98.25|96.85|97.97|96.57|28
1648031400000|2022-03-23 10:30:00|98.22|96.82|98.46|97.06|98.55|97.15|98.07|96.67|68
1648031700000|2022-03-23 10:35:00|98.45|97.05|98.65|97.25|98.65|97.25|98.45|97.05|45
1648032000000|2022-03-23 10:40:00|98.64|97.24|98.57|97.17|98.75|97.35|98.51|97.11|38
1648032300000|2022-03-23 10:45:00|98.56|97.16|99.06|97.66|99.06|97.66|98.55|97.15|55
1648032600000|2022-03-23 10:50:00|99.08|97.68|99.25|97.85|99.32|97.92|99.08|97.68|51
1648032900000|2022-03-23 10:55:00|99.24|97.84|99.54|98.14|99.54|98.14|99.12|97.72|75
1648033200000|2022-03-23 11:00:00|99.55|98.15|100.2|98.8|100.2|98.8|99.51|98.11|71
1648033500000|2022-03-23 11:05:00|100.18|98.78|99.77|98.37|100.21|98.81|99.77|98.37|90
1648033800000|2022-03-23 11:10:00|99.75|98.35|99.55|98.15|99.85|98.45|99.51|98.11|105
1648034100000|2022-03-23 11:15:00|99.6|98.2|98.95|97.55|99.6|98.2|98.94|97.54|134
1648034400000|2022-03-23 11:20:00|98.97|97.57|98.68|97.28|98.98|97.58|98.59|97.19|78
1648034700000|2022-03-23 11:25:00|98.69|97.29|98.85|97.45|99.03|97.63|98.68|97.28|42
1648035000000|2022-03-23 11:30:00|98.9|97.5|99.35|97.95|99.36|97.96|98.9|97.5|65
1648035300000|2022-03-23 11:35:00|99.34|97.94|99.05|97.65|99.38|97.98|99|97.6|63
1648035600000|2022-03-23 11:40:00|99.04|97.64|98.7|97.3|99.04|97.64|98.67|97.27|84
1648035900000|2022-03-23 11:45:00|98.71|97.31|98.95|97.55|98.95|97.55|98.69|97.29|41
1648036200000|2022-03-23 11:50:00|98.93|97.53|98.95|97.55|98.96|97.56|98.85|97.45|43
1648036500000|2022-03-23 11:55:00|98.97|97.57|98.95|97.55|99.06|97.66|98.85|97.45|70
1648036800000|2022-03-23 12:00:00|98.97|97.57|98.95|97.55|99.05|97.65|98.82|97.42|79
1648037100000|2022-03-23 12:05:00|98.96|97.56|98.66|97.26|99.05|97.65|98.63|97.23|64
1648037400000|2022-03-23 12:10:00|98.65|97.25|98.45|97.05|98.69|97.29|98.45|97.05|37
1648037700000|2022-03-23 12:15:00|98.44|97.04|98.13|96.73|98.44|97.04|98|96.6|75
1648038000000|2022-03-23 12:20:00|98.12|96.72|97.89|96.49|98.13|96.73|97.89|96.49|23
1648038300000|2022-03-23 12:25:00|97.88|96.48|97.97|96.57|98|96.6|97.87|96.47|38
1648038600000|2022-03-23 12:30:00|97.98|96.58|98.35|96.95|98.36|96.96|97.98|96.58|59
1648038900000|2022-03-23 12:35:00|98.36|96.96|98.37|96.97|98.48|97.08|98.35|96.95|40
1648039200000|2022-03-23 12:40:00|98.38|96.98|98.52|97.12|98.52|97.12|98.35|96.95|71
1648039500000|2022-03-23 12:45:00|98.54|97.14|98.96|97.56|99.05|97.65|98.47|97.07|80
1648039800000|2022-03-23 12:50:00|98.97|97.57|99.32|97.92|99.32|97.92|98.97|97.57|46
1648040100000|2022-03-23 12:55:00|99.33|97.93|100.16|98.76|100.28|98.88|99.25|97.85|128
1648040400000|2022-03-23 13:00:00|100.21|98.81|101.46|100.06|101.61|100.21|100.21|98.81|212
1648040700000|2022-03-23 13:05:00|101.45|100.05|101.15|99.75|101.51|100.11|100.76|99.36|219
1648041000000|2022-03-23 13:10:00|101.14|99.74|100.75|99.35|101.14|99.74|100.58|99.18|162
1648041300000|2022-03-23 13:15:00|100.73|99.33|102.17|100.77|102.54|101.14|100.73|99.33|215
1648041600000|2022-03-23 13:20:00|102.16|100.76|102.04|100.64|102.97|101.57|101.54|100.14|265
1648041900000|2022-03-23 13:25:00|102.03|100.63|102.45|101.05|102.62|101.22|101.89|100.49|208
1648042200000|2022-03-23 13:30:00|102.5|101.1|103.23|101.83|103.25|101.85|102.5|101.1|260
1648042500000|2022-03-23 13:35:00|103.25|101.85|103.25|101.85|103.65|102.25|102.94|101.54|215
1648042800000|2022-03-23 13:40:00|103.24|101.84|103.05|101.65|103.25|101.85|102.97|101.57|122
1648043100000|2022-03-23 13:45:00|103.02|101.62|104.01|102.61|104.15|102.75|102.63|101.23|219
1648043400000|2022-03-23 13:50:00|104|102.6|104.69|103.29|104.69|103.29|103.66|102.26|180
1648043700000|2022-03-23 13:55:00|104.7|103.3|104.85|103.45|105.19|103.79|104.52|103.12|237
1648044000000|2022-03-23 14:00:00|104.87|103.47|105.4|104|105.45|104.05|104.1|102.7|255
1648044300000|2022-03-23 14:05:00|105.43|104.03|107.35|105.95|108.37|106.97|105.05|103.65|430
1648044600000|2022-03-23 14:10:00|107.39|105.99|108.25|106.85|108.55|107.15|107.19|105.79|326
1648044900000|2022-03-23 14:15:00|108.26|106.86|106.75|105.35|108.52|107.12|106.75|105.35|320
1648045200000|2022-03-23 14:20:00|106.78|105.38|107.36|105.96|107.46|106.06|106.75|105.35|206
1648045500000|2022-03-23 14:25:00|107.34|105.94|107.03|105.63|107.34|105.94|106.85|105.45|264
1648045800000|2022-03-23 14:30:00|107.02|105.62|107.25|105.85|107.36|105.96|106.51|105.11|155
1648046100000|2022-03-23 14:35:00|107.3|105.9|106.84|105.44|107.42|106.02|106.8|105.4|199
1648046400000|2022-03-23 14:40:00|106.88|105.48|108.02|106.62|108.24|106.84|106.65|105.25|269
1648046700000|2022-03-23 14:45:00|108|106.6|107.45|106.05|108|106.6|107.22|105.82|205
1648047000000|2022-03-23 14:50:00|107.5|106.1|107.55|106.15|107.72|106.32|107.35|105.95|121
1648047300000|2022-03-23 14:55:00|107.61|106.21|108.49|107.09|108.92|107.52|107.61|106.21|239
1648047600000|2022-03-23 15:00:00|108.53|107.13|107.77|106.37|108.66|107.26|107.76|106.36|201
1648047900000|2022-03-23 15:05:00|107.76|106.36|107.76|106.36|108.06|106.66|107.71|106.31|153
1648048200000|2022-03-23 15:10:00|107.75|106.35|107.62|106.22|107.95|106.55|107.54|106.14|135
1648048500000|2022-03-23 15:15:00|107.63|106.23|107.66|106.26|107.75|106.35|107.6|106.2|96
1648048800000|2022-03-23 15:20:00|107.71|106.31|107.72|106.32|107.85|106.45|107.66|106.26|60
1648049100000|2022-03-23 15:25:00|107.67|106.27|107.37|105.97|107.67|106.27|107.22|105.82|146
1648049400000|2022-03-23 15:30:00|107.34|105.94|107.35|105.95|107.4|106|106.95|105.55|126
1648049700000|2022-03-23 15:35:00|107.36|105.96|107.34|105.94|107.68|106.28|107.17|105.77|120
1648050000000|2022-03-23 15:40:00|107.35|105.95|107.61|106.21|107.65|106.25|107.35|105.95|57
1648050300000|2022-03-23 15:45:00|107.65|106.25|107.66|106.26|107.69|106.29|107.49|106.09|89
1648050600000|2022-03-23 15:50:00|107.63|106.23|107.59|106.19|107.71|106.31|107.49|106.09|89
1648050900000|2022-03-23 15:55:00|107.55|106.15|107.83|106.43|107.85|106.45|107.55|106.15|64
1648051200000|2022-03-23 16:00:00|107.85|106.45|108.35|106.95|108.83|107.43|107.83|106.43|120
1648051500000|2022-03-23 16:05:00|108.3|106.9|109.36|107.96|109.58|108.18|107.84|106.44|230
1648051800000|2022-03-23 16:10:00|109.35|107.95|108.74|107.34|109.35|107.95|108.51|107.11|171
1648052100000|2022-03-23 16:15:00|108.72|107.32|109.43|108.03|109.46|108.06|108.6|107.2|149
1648052400000|2022-03-23 16:20:00|109.45|108.05|109.45|108.05|109.92|108.52|109.24|107.84|166
1648052700000|2022-03-23 16:25:00|109.54|108.14|110.18|108.78|110.34|108.94|109.45|108.05|156
1648053000000|2022-03-23 16:30:00|110.17|108.77|110.21|108.81|110.53|109.13|109.9|108.5|195
1648053300000|2022-03-23 16:35:00|110.22|108.82|109.71|108.31|110.22|108.82|109.51|108.11|138
1648053600000|2022-03-23 16:40:00|109.7|108.3|109.64|108.24|109.85|108.45|109.5|108.1|135
1648053900000|2022-03-23 16:45:00|109.63|108.23|109.22|107.82|109.63|108.23|108.9|107.5|168
1648054200000|2022-03-23 16:50:00|109.17|107.77|109.15|107.75|109.39|107.99|109.09|107.69|101
1648054500000|2022-03-23 16:55:00|109.16|107.76|108.95|107.55|109.35|107.95|108.73|107.33|126
1648054800000|2022-03-23 17:00:00|109.02|107.62|108.46|107.06|109.32|107.92|108.45|107.05|170
1648055100000|2022-03-23 17:05:00|108.45|107.05|108.85|107.45|108.86|107.46|108.35|106.95|178
1648055400000|2022-03-23 17:10:00|108.81|107.41|109.01|107.61|109.15|107.75|108.71|107.31|90
1648055700000|2022-03-23 17:15:00|109.02|107.62|109.12|107.72|109.17|107.77|108.81|107.41|131
1648056000000|2022-03-23 17:20:00|109.13|107.73|108.75|107.35|109.25|107.85|108.67|107.27|110
1648056300000|2022-03-23 17:25:00|108.74|107.34|108.45|107.05|108.79|107.39|108.37|106.97|85
1648056600000|2022-03-23 17:30:00|108.43|107.03|108.76|107.36|108.85|107.45|108.42|107.02|78
1648056900000|2022-03-23 17:35:00|108.77|107.37|108.53|107.13|108.85|107.45|108.51|107.11|62
1648057200000|2022-03-23 17:40:00|108.52|107.12|108.45|107.05|108.72|107.32|108.39|106.99|88
1648057500000|2022-03-23 17:45:00|108.46|107.06|107.62|106.22|108.61|107.21|107.57|106.17|107
1648057800000|2022-03-23 17:50:00|107.57|106.17|107.85|106.45|107.95|106.55|107.15|105.75|134
1648058100000|2022-03-23 17:55:00|107.88|106.48|108.18|106.78|108.18|106.78|107.69|106.29|72
1648058400000|2022-03-23 18:00:00|108.15|106.75|108.1|106.7|108.15|106.75|107.75|106.35|47
1648058700000|2022-03-23 18:05:00|108.09|106.69|107.64|106.24|108.09|106.69|107.49|106.09|101
1648059000000|2022-03-23 18:10:00|107.63|106.23|107.69|106.29|107.74|106.34|107.55|106.15|65
1648059300000|2022-03-23 18:15:00|107.73|106.33|108.35|106.95|108.37|106.97|107.55|106.15|88
1648059600000|2022-03-23 18:20:00|108.34|106.94|108.06|106.66|108.34|106.94|108.05|106.65|51
1648059900000|2022-03-23 18:25:00|108.05|106.65|107.8|106.4|108.15|106.75|107.67|106.27|90
1648060200000|2022-03-23 18:30:00|107.75|106.35|107.55|106.15|107.75|106.35|107.26|105.86|86
1648060500000|2022-03-23 18:35:00|107.51|106.11|107.54|106.14|107.64|106.24|107.36|105.96|96
1648060800000|2022-03-23 18:40:00|107.55|106.15|107.45|106.05|107.72|106.32|107.27|105.87|78
1648061100000|2022-03-23 18:45:00|107.48|106.08|106.93|105.53|107.54|106.14|106.58|105.18|138
1648061400000|2022-03-23 18:50:00|106.97|105.57|106.56|105.16|107.05|105.65|106.52|105.12|104
1648061700000|2022-03-23 18:55:00|106.58|105.18|106.04|104.64|106.65|105.25|105.97|104.57|120
1648062000000|2022-03-23 19:00:00|105.95|104.55|106.45|105.05|106.65|105.25|105.82|104.42|152
1648062300000|2022-03-23 19:05:00|106.39|104.99|106.34|104.94|106.49|105.09|106.34|104.94|53
1648062600000|2022-03-23 19:10:00|106.35|104.95|105.97|104.57|106.42|105.02|105.93|104.53|119
1648062900000|2022-03-23 19:15:00|105.96|104.56|106.1|104.7|106.15|104.75|105.8|104.4|85
1648063200000|2022-03-23 19:20:00|106.11|104.71|106.25|104.85|106.28|104.88|105.95|104.55|74
1648063500000|2022-03-23 19:25:00|106.26|104.86|106.46|105.06|106.65|105.25|106.26|104.86|79
1648063800000|2022-03-23 19:30:00|106.45|105.05|106.4|105|106.61|105.21|106.35|104.95|56
1648064100000|2022-03-23 19:35:00|106.38|104.98|106.16|104.76|106.54|105.14|106.16|104.76|51
1648064400000|2022-03-23 19:40:00|106.18|104.78|106.29|104.89|106.39|104.99|106.15|104.75|40
1648064700000|2022-03-23 19:45:00|106.28|104.88|106.35|104.95|106.44|105.04|106.28|104.88|30
1648065000000|2022-03-23 19:50:00|106.33|104.93|106.1|104.7|106.34|104.94|106.09|104.69|63
1648065300000|2022-03-23 19:55:00|106.11|104.71|105.95|104.55|106.25|104.85|105.87|104.47|34
1648065600000|2022-03-23 20:00:00|105.98|104.58|106.23|104.83|106.28|104.88|105.95|104.55|42
1648065900000|2022-03-23 20:05:00|106.25|104.85|106.15|104.75|106.34|104.94|106.05|104.65|46
1648066200000|2022-03-23 20:10:00|106.19|104.79|106.35|104.95|106.42|105.02|106.19|104.79|20
1648066500000|2022-03-23 20:15:00|106.36|104.96|106.16|104.76|106.45|105.05|106.16|104.76|28
1648066800000|2022-03-23 20:20:00|106.15|104.75|106.35|104.95|106.43|105.03|106.15|104.75|36
1648067100000|2022-03-23 20:25:00|106.32|104.92|106.55|105.15|106.59|105.19|106.31|104.91|36
1648067400000|2022-03-23 20:30:00|106.59|105.19|107.15|105.75|107.15|105.75|106.55|105.15|68
1648067700000|2022-03-23 20:35:00|107.09|105.69|107.31|105.91|107.31|105.91|106.86|105.46|109
1648068000000|2022-03-23 20:40:00|107.27|105.87|107.12|105.72|107.61|106.21|107|105.6|114
1648068300000|2022-03-23 20:45:00|107.09|105.69|107.11|105.71|107.33|105.93|107.05|105.65|59
1648068600000|2022-03-23 20:50:00|107.15|105.75|106.73|105.33|107.16|105.76|106.5|105.1|69
1648068900000|2022-03-23 20:55:00|106.71|105.31|107.05|105.65|107.23|105.83|106.67|105.27|59
1648069200000|2022-03-23 21:00:00|107.06|105.66|107.37|105.97|107.44|106.04|106.98|105.58|117
1648069500000|2022-03-23 21:05:00|107.38|105.98|107.45|106.05|107.54|106.14|107.27|105.87|64
1648069800000|2022-03-23 21:10:00|107.44|106.04|107.85|106.45|107.89|106.49|107.35|105.95|62
1648070100000|2022-03-23 21:15:00|107.84|106.44|108.32|106.92|108.34|106.94|107.83|106.43|43
1648070400000|2022-03-23 21:20:00|108.31|106.91|108.15|106.75|108.44|107.04|108.08|106.68|72
1648070700000|2022-03-23 21:25:00|108.14|106.74|107.68|106.28|108.14|106.74|107.68|106.28|46
1648071000000|2022-03-23 21:30:00|107.75|106.35|107.87|106.47|108.15|106.75|107.75|106.35|49
1648071300000|2022-03-23 21:35:00|107.85|106.45|107.95|106.55|107.95|106.55|107.75|106.35|10
1648071600000|2022-03-23 21:40:00|107.93|106.53|107.85|106.45|107.95|106.55|107.85|106.45|10
1648071900000|2022-03-23 21:45:00|107.86|106.46|107.48|106.08|107.86|106.46|107.48|106.08|17
1648072200000|2022-03-23 21:50:00|107.47|106.07|107.66|106.26|107.77|106.37|107.2|105.8|80
1648072500000|2022-03-23 21:55:00|107.67|106.27|107.71|106.31|107.87|106.47|107.67|106.27|20
1648072800000|2022-03-23 22:00:00|107.75|106.35|107.52|106.12|108.05|106.65|107.52|106.12|72
1648073100000|2022-03-23 22:05:00|107.53|106.13|107.42|106.02|107.65|106.25|107.18|105.78|40
1648073400000|2022-03-23 22:10:00|107.45|106.05|107.62|106.22|107.62|106.22|107.41|106.01|13
1648073700000|2022-03-23 22:15:00|107.65|106.25|107.48|106.08|107.65|106.25|107.3|105.9|40
1648074000000|2022-03-23 22:20:00|107.54|106.14|107.45|106.05|107.72|106.32|107.29|105.89|52
1648074300000|2022-03-23 22:25:00|107.47|106.07|107.31|105.91|107.49|106.09|107.23|105.83|43
1648074600000|2022-03-23 22:30:00|107.32|105.92|107.6|106.2|107.66|106.26|107.27|105.87|41
1648074900000|2022-03-23 22:35:00|107.59|106.19|107.8|106.4|107.84|106.44|107.59|106.19|72
1648075200000|2022-03-23 22:40:00|107.81|106.41|108.15|106.75|108.37|106.97|107.8|106.4|118
1648075500000|2022-03-23 22:45:00|108.17|106.77|108.3|106.9|108.6|107.2|108.14|106.74|132
1648075800000|2022-03-23 22:50:00|108.34|106.94|108.3|106.9|108.35|106.95|108.19|106.79|54
1648076100000|2022-03-23 22:55:00|108.31|106.91|108.27|106.87|108.45|107.05|108.2|106.8|86
1648076400000|2022-03-23 23:00:00|108.28|106.88|108.9|107.5|109.05|107.65|108.28|106.88|148
1648076700000|2022-03-23 23:05:00|108.96|107.56|109.5|108.1|109.5|108.1|108.69|107.29|106
1648077000000|2022-03-23 23:10:00|109.49|108.09|109.47|108.07|109.59|108.19|109.07|107.67|192
1648077300000|2022-03-23 23:15:00|109.48|108.08|109.33|107.93|109.56|108.16|109.29|107.89|132
1648077600000|2022-03-23 23:20:00|109.32|107.92|110.24|108.84|110.29|108.89|109.2|107.8|113
1648077900000|2022-03-23 23:25:00|110.25|108.85|109.69|108.29|110.43|109.03|109.69|108.29|165
1648078200000|2022-03-23 23:30:00|109.68|108.28|110.25|108.85|110.4|109|109.44|108.04|114
1648078500000|2022-03-23 23:35:00|110.3|108.9|110.19|108.79|110.41|109.01|109.91|108.51|110
1648078800000|2022-03-23 23:40:00|110.17|108.77|110.27|108.87|110.38|108.98|110.01|108.61|102
1648079100000|2022-03-23 23:45:00|110.28|108.88|111.2|109.8|111.42|110.02|110.28|108.88|164
1648079400000|2022-03-23 23:50:00|111.25|109.85|111.4|110|111.6|110.2|110.97|109.57|107
1648079700000|2022-03-23 23:55:00|111.45|110.05|111.43|110.03|111.55|110.15|111.16|109.76|115
1648080000000|2022-03-24 00:00:00|111.45|110.05|111.76|110.36|112.42|111.02|111.23|109.83|187
1648080300000|2022-03-24 00:05:00|111.72|110.32|110.6|109.2|111.72|110.32|110.36|108.96|228
1648080600000|2022-03-24 00:10:00|110.63|109.23|111.01|109.61|111.43|110.03|110.25|108.85|213
1648080900000|2022-03-24 00:15:00|111.04|109.64|110.85|109.45|111.31|109.91|110.59|109.19|147
1648081200000|2022-03-24 00:20:00|110.83|109.43|110.18|108.78|110.83|109.43|109.99|108.59|146
1648081500000|2022-03-24 00:25:00|110.17|108.77|109.69|108.29|110.26|108.86|109.69|108.29|110
1648081800000|2022-03-24 00:30:00|109.67|108.27|109.76|108.36|109.87|108.47|108.7|107.3|202
1648082100000|2022-03-24 00:35:00|109.75|108.35|110.32|108.92|110.6|109.2|109.75|108.35|182
1648082400000|2022-03-24 00:40:00|110.31|108.91|111.12|109.72|111.43|110.03|110.23|108.83|184
1648082700000|2022-03-24 00:45:00|111.15|109.75|110.61|109.21|111.16|109.76|110.54|109.14|208
1648083000000|2022-03-24 00:50:00|110.6|109.2|110.56|109.16|110.96|109.56|110.46|109.06|115
1648083300000|2022-03-24 00:55:00|110.57|109.17|110.71|109.31|111.23|109.83|110.57|109.17|116
1648083600000|2022-03-24 01:00:00|110.73|109.33|110.43|109.03|110.95|109.55|110.35|108.95|75
1648083900000|2022-03-24 01:05:00|110.42|109.02|111.36|109.96|111.36|109.96|110.28|108.88|102
1648084200000|2022-03-24 01:10:00|111.34|109.94|111.61|110.21|111.61|110.21|111.11|109.71|90
1648084500000|2022-03-24 01:15:00|111.6|110.2|112.38|110.98|112.64|111.24|111.58|110.18|174
1648084800000|2022-03-24 01:20:00|112.39|110.99|111.67|110.27|112.56|111.16|111.47|110.07|238
1648085100000|2022-03-24 01:25:00|111.66|110.26|111.23|109.83|111.93|110.53|111.22|109.82|129
1648085400000|2022-03-24 01:30:00|111.25|109.85|111.74|110.34|111.87|110.47|111.25|109.85|77
1648085700000|2022-03-24 01:35:00|111.73|110.33|111.57|110.17|111.73|110.33|111.13|109.73|119
1648086000000|2022-03-24 01:40:00|111.56|110.16|112.08|110.68|112.24|110.84|111.46|110.06|108
1648086300000|2022-03-24 01:45:00|112.07|110.67|111.46|110.06|112.29|110.89|111.45|110.05|157
1648086600000|2022-03-24 01:50:00|111.48|110.08|111.58|110.18|111.76|110.36|111.45|110.05|70
1648086900000|2022-03-24 01:55:00|111.57|110.17|111.15|109.75|111.57|110.17|111.1|109.7|63
1648087200000|2022-03-24 02:00:00|111.13|109.73|111.03|109.63|111.14|109.74|110.72|109.32|61
1648087500000|2022-03-24 02:05:00|111.02|109.62|110.76|109.36|111.35|109.95|110.76|109.36|79
1648087800000|2022-03-24 02:10:00|110.77|109.37|110.75|109.35|111.02|109.62|110.75|109.35|57
1648088100000|2022-03-24 02:15:00|110.72|109.32|110.37|108.97|110.76|109.36|110.19|108.79|119
1648088400000|2022-03-24 02:20:00|110.36|108.96|110.25|108.85|110.45|109.05|110.12|108.72|72
1648088700000|2022-03-24 02:25:00|110.26|108.86|110.4|109|110.45|109.05|110.26|108.86|48
1648089000000|2022-03-24 02:30:00|110.39|108.99|110.6|109.2|110.77|109.37|110.36|108.96|52
1648089300000|2022-03-24 02:35:00|110.61|109.21|110.37|108.97|110.62|109.22|110.37|108.97|36
1648089600000|2022-03-24 02:40:00|110.38|108.98|110.87|109.47|110.96|109.56|110.3|108.9|77
1648089900000|2022-03-24 02:45:00|110.88|109.48|111.2|109.8|111.2|109.8|110.76|109.36|56
1648090200000|2022-03-24 02:50:00|111.21|109.81|111.45|110.05|111.48|110.08|110.98|109.58|83
1648090500000|2022-03-24 02:55:00|111.4|110|111.45|110.05|111.53|110.13|111.16|109.76|52
1648090800000|2022-03-24 03:00:00|111.44|110.04|110.97|109.57|111.45|110.05|110.87|109.47|77
1648091100000|2022-03-24 03:05:00|110.96|109.56|110.46|109.06|111.02|109.62|110.39|108.99|84
1648091400000|2022-03-24 03:10:00|110.47|109.07|110.24|108.84|110.5|109.1|109.96|108.56|71
1648091700000|2022-03-24 03:15:00|110.25|108.85|109.68|108.28|110.25|108.85|109.65|108.25|63
1648092000000|2022-03-24 03:20:00|109.69|108.29|109.93|108.53|110.07|108.67|109.65|108.25|112
1648092300000|2022-03-24 03:25:00|109.94|108.54|110.05|108.65|110.14|108.74|109.84|108.44|35
1648092600000|2022-03-24 03:30:00|110.03|108.63|109.51|108.11|110.05|108.65|109.46|108.06|68
1648092900000|2022-03-24 03:35:00|109.46|108.06|109.45|108.05|109.55|108.15|109.45|108.05|30
1648093200000|2022-03-24 03:40:00|109.44|108.04|109.37|107.97|109.44|108.04|109.25|107.85|36
1648093500000|2022-03-24 03:45:00|109.44|108.04|109.29|107.89|109.55|108.15|109.29|107.89|28
1648093800000|2022-03-24 03:50:00|109.3|107.9|109.23|107.83|109.44|108.04|109.23|107.83|57
1648094100000|2022-03-24 03:55:00|109.21|107.81|109.35|107.95|109.37|107.97|109.15|107.75|43
1648094400000|2022-03-24 04:00:00|109.37|107.97|109.55|108.15|109.55|108.15|109.35|107.95|22
1648094700000|2022-03-24 04:05:00|109.52|108.12|109.63|108.23|109.63|108.23|109.36|107.96|27
1648095000000|2022-03-24 04:10:00|109.65|108.25|109.48|108.08|109.75|108.35|109.45|108.05|60
1648095300000|2022-03-24 04:15:00|109.45|108.05|109.39|107.99|109.55|108.15|109.31|107.91|59
1648095600000|2022-03-24 04:20:00|109.38|107.98|109.66|108.26|109.66|108.26|109.36|107.96|63
1648095900000|2022-03-24 04:25:00|109.71|108.31|109.85|108.45|109.87|108.47|109.71|108.31|35
1648096200000|2022-03-24 04:30:00|109.86|108.46|110.58|109.18|110.67|109.27|109.85|108.45|152
1648096500000|2022-03-24 04:35:00|110.57|109.17|109.95|108.55|110.57|109.17|109.94|108.54|105
1648096800000|2022-03-24 04:40:00|109.97|108.57|110.05|108.65|110.05|108.65|109.9|108.5|25
1648097100000|2022-03-24 04:45:00|110.04|108.64|110.05|108.65|110.05|108.65|109.86|108.46|45
1648097400000|2022-03-24 04:50:00|110.04|108.64|110.47|109.07|110.5|109.1|110.01|108.61|56
1648097700000|2022-03-24 04:55:00|110.46|109.06|110.41|109.01|110.46|109.06|110.12|108.72|34
1648098000000|2022-03-24 05:00:00|110.42|109.02|110.05|108.65|110.42|109.02|109.97|108.57|52
1648098300000|2022-03-24 05:05:00|110.04|108.64|109.85|108.45|110.04|108.64|109.82|108.42|37
1648098600000|2022-03-24 05:10:00|109.84|108.44|109.75|108.35|109.87|108.47|109.66|108.26|36
1648098900000|2022-03-24 05:15:00|109.76|108.36|109.37|107.97|109.76|108.36|109.36|107.96|73
1648099200000|2022-03-24 05:20:00|109.36|107.96|109.75|108.35|109.77|108.37|109.36|107.96|49
1648099500000|2022-03-24 05:25:00|109.74|108.34|109.66|108.26|109.8|108.4|109.59|108.19|49
1648099800000|2022-03-24 05:30:00|109.65|108.25|109.65|108.25|109.65|108.25|109.41|108.01|38
1648100100000|2022-03-24 05:35:00|109.7|108.3|109.75|108.35|109.85|108.45|109.7|108.3|15
1648100400000|2022-03-24 05:40:00|109.76|108.36|109.59|108.19|109.93|108.53|109.59|108.19|68
1648100700000|2022-03-24 05:45:00|109.55|108.15|109.67|108.27|109.75|108.35|109.26|107.86|53
1648101000000|2022-03-24 05:50:00|109.66|108.26|109.37|107.97|109.66|108.26|109.29|107.89|57
1648101300000|2022-03-24 05:55:00|109.36|107.96|109.85|108.45|109.85|108.45|109.35|107.95|57
1648101600000|2022-03-24 06:00:00|109.81|108.41|110.25|108.85|110.25|108.85|109.68|108.28|49
1648101900000|2022-03-24 06:05:00|110.24|108.84|110.46|109.06|110.85|109.45|110.18|108.78|90
1648102200000|2022-03-24 06:10:00|110.45|109.05|110.44|109.04|110.64|109.24|110.32|108.92|65
1648102500000|2022-03-24 06:15:00|110.43|109.03|110.86|109.46|110.98|109.58|110.27|108.87|65
1648102800000|2022-03-24 06:20:00|110.85|109.45|110.86|109.46|111.06|109.66|110.7|109.3|91
1648103100000|2022-03-24 06:25:00|110.85|109.45|111.06|109.66|111.5|110.1|110.75|109.35|104
1648103400000|2022-03-24 06:30:00|111.05|109.65|111.23|109.83|111.41|110.01|110.89|109.49|124
1648103700000|2022-03-24 06:35:00|111.25|109.85|112.15|110.75|112.2|110.8|110.99|109.59|163
1648104000000|2022-03-24 06:40:00|112.12|110.72|111.9|110.5|112.12|110.72|111.75|110.35|105
1648104300000|2022-03-24 06:45:00|111.89|110.49|111.86|110.46|112.05|110.65|111.76|110.36|69
1648104600000|2022-03-24 06:50:00|111.85|110.45|111.61|110.21|111.85|110.45|111.5|110.1|77
1648104900000|2022-03-24 06:55:00|111.6|110.2|111.51|110.11|111.6|110.2|111.31|109.91|62
1648105200000|2022-03-24 07:00:00|111.5|110.1|111.65|110.25|111.87|110.47|111.5|110.1|39
1648105500000|2022-03-24 07:05:00|111.63|110.23|111.68|110.28|111.75|110.35|111.63|110.23|22
1648105800000|2022-03-24 07:10:00|111.67|110.27|111.68|110.28|112|110.6|111.27|109.87|117
1648106100000|2022-03-24 07:15:00|111.67|110.27|111.25|109.85|111.67|110.27|111.06|109.66|76
1648106400000|2022-03-24 07:20:00|111.26|109.86|111.52|110.12|111.52|110.12|111.12|109.72|65
1648106700000|2022-03-24 07:25:00|111.51|110.11|111.94|110.54|111.98|110.58|111.4|110|53
1648107000000|2022-03-24 07:30:00|111.93|110.53|112.27|110.87|112.35|110.95|111.87|110.47|85
1648107300000|2022-03-24 07:35:00|112.28|110.88|113.5|112.1|113.52|112.12|112.28|110.88|107
1648107600000|2022-03-24 07:40:00|113.53|112.13|114.9|113.5|114.9|113.5|113.22|111.82|157
1648107900000|2022-03-24 07:45:00|114.91|113.51|114.71|113.31|114.91|113.51|114.02|112.62|199
1648108200000|2022-03-24 07:50:00|114.72|113.32|114.85|113.45|115.28|113.88|114.45|113.05|195
1648108500000|2022-03-24 07:55:00|114.9|113.5|114.85|113.45|115.08|113.68|114.55|113.15|111
1648108800000|2022-03-24 08:00:00|114.84|113.44|114.35|112.95|115.5|114.1|114.35|112.95|164
1648109100000|2022-03-24 08:05:00|114.4|113|114.25|112.85|114.65|113.25|114.15|112.75|121
1648109400000|2022-03-24 08:10:00|114.24|112.84|114.85|113.45|115.05|113.65|114.06|112.66|80
1648109700000|2022-03-24 08:15:00|114.92|113.52|114.66|113.26|115.2|113.8|114.53|113.13|94
1648110000000|2022-03-24 08:20:00|114.65|113.25|114.84|113.44|114.93|113.53|114.56|113.16|73
1648110300000|2022-03-24 08:25:00|114.79|113.39|115.01|113.61|115.12|113.72|114.69|113.29|81
1648110600000|2022-03-24 08:30:00|115.05|113.65|114.9|113.5|115.05|113.65|114.57|113.17|92
1648110900000|2022-03-24 08:35:00|114.91|113.51|114.46|113.06|114.98|113.58|114.36|112.96|120
1648111200000|2022-03-24 08:40:00|114.47|113.07|114.39|112.99|114.6|113.2|114.39|112.99|70
1648111500000|2022-03-24 08:45:00|114.38|112.98|114.07|112.67|114.55|113.15|114.07|112.67|52
1648111800000|2022-03-24 08:50:00|114.04|112.64|114.42|113.02|114.48|113.08|113.86|112.46|62
1648112100000|2022-03-24 08:55:00|114.41|113.01|114.98|113.58|115.03|113.63|114.41|113.01|43
1648112400000|2022-03-24 09:00:00|114.96|113.56|114.58|113.18|114.96|113.56|114.46|113.06|95
1648112700000|2022-03-24 09:05:00|114.65|113.25|114.95|113.55|114.96|113.56|114.51|113.11|117
1648113000000|2022-03-24 09:10:00|114.96|113.56|115.18|113.78|115.4|114|114.95|113.55|87
1648113300000|2022-03-24 09:15:00|115.17|113.77|114.96|113.56|115.25|113.85|114.86|113.46|72
1648113600000|2022-03-24 09:20:00|114.97|113.57|114.95|113.55|115|113.6|114.61|113.21|86
1648113900000|2022-03-24 09:25:00|114.85|113.45|114.55|113.15|114.95|113.55|114.48|113.08|50
1648114200000|2022-03-24 09:30:00|114.58|113.18|114.44|113.04|114.67|113.27|114.31|112.91|54
1648114500000|2022-03-24 09:35:00|114.45|113.05|114.09|112.69|114.45|113.05|113.52|112.12|175
1648114800000|2022-03-24 09:40:00|114.06|112.66|113.92|112.52|114.06|112.66|113.54|112.14|136
1648115100000|2022-03-24 09:45:00|113.91|112.51|113.85|112.45|113.97|112.57|113.74|112.34|109
1648115400000|2022-03-24 09:50:00|113.83|112.43|114.22|112.82|114.36|112.96|113.8|112.4|111
1648115700000|2022-03-24 09:55:00|114.21|112.81|114.25|112.85|114.55|113.15|114.09|112.69|108
1648116000000|2022-03-24 10:00:00|114.22|112.82|113.92|112.52|114.23|112.83|113.76|112.36|83
1648116300000|2022-03-24 10:05:00|113.91|112.51|114.08|112.68|114.17|112.77|113.87|112.47|65
1648116600000|2022-03-24 10:10:00|114.07|112.67|114.36|112.96|114.55|113.15|114.07|112.67|95
1648116900000|2022-03-24 10:15:00|114.37|112.97|113.85|112.45|114.37|112.97|113.76|112.36|128
1648117200000|2022-03-24 10:20:00|113.87|112.47|113.88|112.48|113.97|112.57|113.83|112.43|48
1648117500000|2022-03-24 10:25:00|113.95|112.55|113.69|112.29|113.97|112.57|113.65|112.25|62
1648117800000|2022-03-24 10:30:00|113.75|112.35|113.52|112.12|113.76|112.36|113.38|111.98|72
1648118100000|2022-03-24 10:35:00|113.71|112.31|113.81|112.41|113.88|112.48|113.71|112.31|7
1648118400000|2022-03-24 10:40:00|113.8|112.4|113.93|112.53|113.98|112.58|113.77|112.37|71
1648118700000|2022-03-24 10:45:00|113.95|112.55|113.95|112.55|114.15|112.75|113.82|112.42|101
1648119000000|2022-03-24 10:50:00|113.94|112.54|113.73|112.33|114.03|112.63|113.73|112.33|64
1648119300000|2022-03-24 10:55:00|113.69|112.29|113.82|112.42|113.95|112.55|113.66|112.26|61
1648119600000|2022-03-24 11:00:00|113.81|112.41|113.35|111.95|113.81|112.41|113.24|111.84|91
1648119900000|2022-03-24 11:05:00|113.33|111.93|113.45|112.05|113.45|112.05|113.09|111.69|63
1648120200000|2022-03-24 11:10:00|113.5|112.1|113.65|112.25|113.65|112.25|113.25|111.85|46
1648120500000|2022-03-24 11:15:00|113.67|112.27|113.55|112.15|113.77|112.37|113.55|112.15|46
1648120800000|2022-03-24 11:20:00|113.56|112.16|113.66|112.26|113.72|112.32|113.3|111.9|54
1648121100000|2022-03-24 11:25:00|113.68|112.28|113.92|112.52|113.95|112.55|113.47|112.07|80
1648121400000|2022-03-24 11:30:00|113.91|112.51|113.76|112.36|114.05|112.65|113.69|112.29|88
1648121700000|2022-03-24 11:35:00|113.75|112.35|113.66|112.26|113.85|112.45|113.53|112.13|89
1648122000000|2022-03-24 11:40:00|113.65|112.25|113.48|112.08|113.65|112.25|113.23|111.83|105
1648122300000|2022-03-24 11:45:00|113.5|112.1|114.34|112.94|114.59|113.19|113.46|112.06|87
1648122600000|2022-03-24 11:50:00|114.37|112.97|114.67|113.27|114.98|113.58|114.37|112.97|139
1648122900000|2022-03-24 11:55:00|114.66|113.26|114.54|113.14|114.78|113.38|114.43|113.03|128
1648123200000|2022-03-24 12:00:00|114.53|113.13|115.04|113.64|115.25|113.85|114.2|112.8|97
1648123500000|2022-03-24 12:05:00|115.03|113.63|116.14|114.74|116.15|114.75|114.89|113.49|149
1648123800000|2022-03-24 12:10:00|116.13|114.73|116.45|115.05|116.46|115.06|115.82|114.42|128
1648124100000|2022-03-24 12:15:00|116.46|115.06|116.54|115.14|117.15|115.75|116.46|115.06|180
1648124400000|2022-03-24 12:20:00|116.53|115.13|116.22|114.82|116.56|115.16|116.18|114.78|187
1648124700000|2022-03-24 12:25:00|116.25|114.85|116.03|114.63|116.42|115.02|115.94|114.54|94
1648125000000|2022-03-24 12:30:00|116.04|114.64|116.37|114.97|116.55|115.15|115.69|114.29|153
1648125300000|2022-03-24 12:35:00|116.36|114.96|115.58|114.18|116.36|114.96|115.47|114.07|189
1648125600000|2022-03-24 12:40:00|115.55|114.15|115.17|113.77|115.57|114.17|114.98|113.58|204
1648125900000|2022-03-24 12:45:00|115.16|113.76|114.93|113.53|115.35|113.95|114.64|113.24|143
1648126200000|2022-03-24 12:50:00|114.94|113.54|115.19|113.79|115.65|114.25|114.88|113.48|137
1648126500000|2022-03-24 12:55:00|115.2|113.8|115.38|113.98|115.65|114.25|115.19|113.79|145
1648126800000|2022-03-24 13:00:00|115.37|113.97|115.11|113.71|115.57|114.17|115.11|113.71|164
1648127100000|2022-03-24 13:05:00|115.1|113.7|115.52|114.12|115.61|114.21|115.08|113.68|125
1648127400000|2022-03-24 13:10:00|115.53|114.13|115.02|113.62|115.62|114.22|115.02|113.62|102
1648127700000|2022-03-24 13:15:00|115.05|113.65|114.95|113.55|115.15|113.75|114.84|113.44|112
1648128000000|2022-03-24 13:20:00|114.97|113.57|114.87|113.47|115.14|113.74|114.85|113.45|83
1648128300000|2022-03-24 13:25:00|114.92|113.52|115.05|113.65|115.26|113.86|114.89|113.49|105
1648128600000|2022-03-24 13:30:00|115.04|113.64|115.86|114.46|116.72|115.32|114.9|113.5|213
1648128900000|2022-03-24 13:35:00|115.85|114.45|116.25|114.85|116.35|114.95|115.52|114.12|157
1648129200000|2022-03-24 13:40:00|116.26|114.86|116.85|115.45|117.12|115.72|116.05|114.65|179
1648129500000|2022-03-24 13:45:00|116.87|115.47|116.55|115.15|117.05|115.65|116.49|115.09|207
1648129800000|2022-03-24 13:50:00|116.56|115.16|117.19|115.79|117.32|115.92|116.41|115.01|217
1648130100000|2022-03-24 13:55:00|117.18|115.78|116.68|115.28|117.32|115.92|116.64|115.24|167
1648130400000|2022-03-24 14:00:00|116.75|115.35|117.22|115.82|117.22|115.82|116.69|115.29|71
1648130700000|2022-03-24 14:05:00|117.26|115.86|117.75|116.35|117.75|116.35|117.22|115.82|140
1648131000000|2022-03-24 14:10:00|117.7|116.3|117.5|116.1|117.75|116.35|117.32|115.92|184
1648131300000|2022-03-24 14:15:00|117.49|116.09|117.26|115.86|117.57|116.17|116.86|115.46|183
1648131600000|2022-03-24 14:20:00|117.27|115.87|117.18|115.78|117.46|116.06|117.01|115.61|109
1648131900000|2022-03-24 14:25:00|117.25|115.85|117.97|116.57|117.97|116.57|117.25|115.85|170
1648132200000|2022-03-24 14:30:00|117.85|116.45|117.93|116.53|117.95|116.55|117.68|116.28|158
1648132500000|2022-03-24 14:35:00|117.92|116.52|117.46|116.06|117.92|116.52|117.29|115.89|109
1648132800000|2022-03-24 14:40:00|117.45|116.05|117.17|115.77|117.45|116.05|117.03|115.63|145
1648133100000|2022-03-24 14:45:00|117.2|115.8|117.85|116.45|118.3|116.9|117.12|115.72|169
1648133400000|2022-03-24 14:50:00|117.75|116.35|117.35|115.95|117.85|116.45|117.27|115.87|113
1648133700000|2022-03-24 14:55:00|117.36|115.96|117.92|116.52|117.92|116.52|117.13|115.73|74
1648134000000|2022-03-24 15:00:00|117.93|116.53|117.38|115.98|118.05|116.65|117.38|115.98|154
1648134300000|2022-03-24 15:05:00|117.37|115.97|117.46|116.06|117.58|116.18|117.04|115.64|132
1648134600000|2022-03-24 15:10:00|117.45|116.05|117.77|116.37|117.82|116.42|117.42|116.02|132
1648134900000|2022-03-24 15:15:00|117.82|116.42|117.29|115.89|117.82|116.42|117.27|115.87|146
1648135200000|2022-03-24 15:20:00|117.28|115.88|117.48|116.08|117.65|116.25|116.98|115.58|88
1648135500000|2022-03-24 15:25:00|117.47|116.07|117.25|115.85|117.47|116.07|117.06|115.66|108
1648135800000|2022-03-24 15:30:00|117.18|115.78|116.86|115.46|117.18|115.78|116.55|115.15|144
1648136100000|2022-03-24 15:35:00|116.85|115.45|117.25|115.85|117.25|115.85|116.81|115.41|85
1648136400000|2022-03-24 15:40:00|117.26|115.86|118.28|116.88|118.6|117.2|117.26|115.86|107
1648136700000|2022-03-24 15:45:00|118.29|116.89|118.04|116.64|118.64|117.24|118|116.6|163
1648137000000|2022-03-24 15:50:00|118.03|116.63|118.15|116.75|118.25|116.85|118.01|116.61|77
1648137300000|2022-03-24 15:55:00|118.16|116.76|117.71|116.31|118.16|116.76|117.71|116.31|97
1648137600000|2022-03-24 16:00:00|117.68|116.28|117.21|115.81|117.73|116.33|117.06|115.66|100
1648137900000|2022-03-24 16:05:00|117.22|115.82|117.88|116.48|118.04|116.64|117.22|115.82|100
1648138200000|2022-03-24 16:10:00|117.86|116.46|117.23|115.83|117.86|116.46|117.18|115.78|74
1648138500000|2022-03-24 16:15:00|117.24|115.84|117.25|115.85|117.25|115.85|116.93|115.53|49
1648138800000|2022-03-24 16:20:00|117.26|115.86|117.55|116.15|117.82|116.42|117.26|115.86|80
1648139100000|2022-03-24 16:25:00|117.54|116.14|117.19|115.79|117.55|116.15|116.95|115.55|79
1648139400000|2022-03-24 16:30:00|117.18|115.78|116.96|115.56|117.32|115.92|116.96|115.56|66
1648139700000|2022-03-24 16:35:00|117.05|115.65|117.15|115.75|117.48|116.08|117.05|115.65|68
1648140000000|2022-03-24 16:40:00|117.17|115.77|117.25|115.85|117.36|115.96|117.15|115.75|51
1648140300000|2022-03-24 16:45:00|117.26|115.86|117.78|116.38|117.78|116.38|117.26|115.86|52
1648140600000|2022-03-24 16:50:00|117.83|116.43|117.85|116.45|117.85|116.45|117.65|116.25|55
1648140900000|2022-03-24 16:55:00|117.86|116.46|118.16|116.76|118.31|116.91|117.85|116.45|62
1648141200000|2022-03-24 17:00:00|118.24|116.84|117.95|116.55|118.44|117.04|117.95|116.55|104
1648141500000|2022-03-24 17:05:00|118|116.6|119.4|118|119.4|118|118|116.6|102
1648141800000|2022-03-24 17:10:00|119.35|117.95|119.26|117.86|119.55|118.15|119.08|117.68|127
1648142100000|2022-03-24 17:15:00|119.25|117.85|119.45|118.05|119.5|118.1|119.15|117.75|89
1648142400000|2022-03-24 17:20:00|119.5|118.1|118.76|117.36|119.52|118.12|118.74|117.34|121
1648142700000|2022-03-24 17:25:00|118.77|117.37|118.84|117.44|119.06|117.66|118.68|117.28|80
1648143000000|2022-03-24 17:30:00|118.85|117.45|118.51|117.11|118.88|117.48|118.34|116.94|121
1648143300000|2022-03-24 17:35:00|118.53|117.13|118.29|116.89|118.53|117.13|118.08|116.68|98
1648143600000|2022-03-24 17:40:00|118.27|116.87|118.37|116.97|118.52|117.12|118.12|116.72|64
1648143900000|2022-03-24 17:45:00|118.45|117.05|118.25|116.85|118.45|117.05|118.16|116.76|84
1648144200000|2022-03-24 17:50:00|118.26|116.86|118.17|116.77|118.27|116.87|118.01|116.61|65
1648144500000|2022-03-24 17:55:00|118.16|116.76|117.66|116.26|118.57|117.17|117.6|116.2|114
1648144800000|2022-03-24 18:00:00|117.65|116.25|117.88|116.48|117.95|116.55|117.61|116.21|87
1648145100000|2022-03-24 18:05:00|117.87|116.47|117.56|116.16|117.95|116.55|117.54|116.14|72
1648145400000|2022-03-24 18:10:00|117.55|116.15|117.75|116.35|117.75|116.35|117.51|116.11|61
1648145700000|2022-03-24 18:15:00|117.76|116.36|117.95|116.55|118.1|116.7|117.76|116.36|110
1648146000000|2022-03-24 18:20:00|117.93|116.53|117.22|115.82|118.07|116.67|117.22|115.82|137
1648146300000|2022-03-24 18:25:00|117.19|115.79|117.46|116.06|117.54|116.14|116.98|115.58|134
1648146600000|2022-03-24 18:30:00|117.45|116.05|117.63|116.23|117.75|116.35|117.37|115.97|124
1648146900000|2022-03-24 18:35:00|117.62|116.22|117.87|116.47|117.95|116.55|117.59|116.19|77
1648147200000|2022-03-24 18:40:00|117.89|116.49|117.88|116.48|118.15|116.75|117.81|116.41|75
1648147500000|2022-03-24 18:45:00|117.89|116.49|118.06|116.66|118.21|116.81|117.89|116.49|71
1648147800000|2022-03-24 18:50:00|118.07|116.67|118.28|116.88|118.35|116.95|118.06|116.66|66
1648148100000|2022-03-24 18:55:00|118.27|116.87|118.19|116.79|118.35|116.95|118.05|116.65|64
1648148400000|2022-03-24 19:00:00|118.18|116.78|117.65|116.25|118.18|116.78|117.6|116.2|137
1648148700000|2022-03-24 19:05:00|117.64|116.24|117.86|116.46|117.88|116.48|117.45|116.05|62
1648149000000|2022-03-24 19:10:00|117.85|116.45|117.85|116.45|118.05|116.65|117.79|116.39|40
1648149300000|2022-03-24 19:15:00|117.83|116.43|118.11|116.71|118.11|116.71|117.8|116.4|94
1648149600000|2022-03-24 19:20:00|118.1|116.7|118.1|116.7|118.15|116.75|118|116.6|40
1648149900000|2022-03-24 19:25:00|118.13|116.73|118.38|116.98|118.45|117.05|118.1|116.7|52
1648150200000|2022-03-24 19:30:00|118.45|117.05|118.55|117.15|118.55|117.15|118.26|116.86|40
1648150500000|2022-03-24 19:35:00|118.45|117.05|118.35|116.95|118.56|117.16|118.33|116.93|33
1648150800000|2022-03-24 19:40:00|118.33|116.93|118.05|116.65|118.33|116.93|118.03|116.63|27
1648151100000|2022-03-24 19:45:00|118.01|116.61|117.76|116.36|118.01|116.61|117.76|116.36|24
1648151400000|2022-03-24 19:50:00|117.81|116.41|117.82|116.42|117.89|116.49|117.77|116.37|36
1648151700000|2022-03-24 19:55:00|117.81|116.41|117.86|116.46|117.86|116.46|117.69|116.29|54
1648152000000|2022-03-24 20:00:00|117.85|116.45|117.56|116.16|117.86|116.46|117.45|116.05|47
1648152300000|2022-03-24 20:05:00|117.55|116.15|117.35|115.95|117.56|116.16|117.35|115.95|47
1648152600000|2022-03-24 20:10:00|117.36|115.96|117.05|115.65|117.36|115.96|116.97|115.57|56
1648152900000|2022-03-24 20:15:00|117.06|115.66|117.35|115.95|117.35|115.95|117.05|115.65|61
1648153200000|2022-03-24 20:20:00|117.43|116.03|117.36|115.96|117.45|116.05|117.27|115.87|54
1648153500000|2022-03-24 20:25:00|117.39|115.99|117.79|116.39|117.84|116.44|117.39|115.99|37
1648153800000|2022-03-24 20:30:00|117.76|116.36|117.66|116.26|118.12|116.72|117.65|116.25|57
1648154100000|2022-03-24 20:35:00|117.69|116.29|117.5|116.1|117.85|116.45|117.47|116.07|86
1648154400000|2022-03-24 20:40:00|117.49|116.09|117.46|116.06|117.65|116.25|117.45|116.05|55
1648154700000|2022-03-24 20:45:00|117.45|116.05|117.65|116.25|117.65|116.25|117.41|116.01|40
1648155000000|2022-03-24 20:50:00|117.69|116.29|117.57|116.17|117.83|116.43|117.55|116.15|59
1648155300000|2022-03-24 20:55:00|117.56|116.16|117.58|116.18|117.66|116.26|117.35|115.95|62
1648155600000|2022-03-24 21:00:00|117.57|116.17|117.27|115.87|117.67|116.27|117.18|115.78|108
1648155900000|2022-03-24 21:05:00|117.26|115.86|117.29|115.89|117.65|116.25|117.26|115.86|99
1648156200000|2022-03-24 21:10:00|117.27|115.87|117.07|115.67|117.28|115.88|116.9|115.5|65
1648156500000|2022-03-24 21:15:00|117.06|115.66|116.45|115.05|117.07|115.67|116.34|114.94|85
1648156800000|2022-03-24 21:20:00|116.51|115.11|116.35|114.95|116.54|115.14|116.25|114.85|38
1648157100000|2022-03-24 21:25:00|116.34|114.94|116.27|114.87|116.64|115.24|116.26|114.86|72
1648157400000|2022-03-24 21:30:00|116.26|114.86|116.56|115.16|116.65|115.25|116.26|114.86|45
1648157700000|2022-03-24 21:35:00|116.55|115.15|116.6|115.2|116.66|115.26|116.55|115.15|18
1648158000000|2022-03-24 21:40:00|116.62|115.22|116.05|114.65|116.62|115.22|115.99|114.59|83
1648158300000|2022-03-24 21:45:00|116.06|114.66|117.03|115.63|117.04|115.64|116.06|114.66|66
1648158600000|2022-03-24 21:50:00|117.02|115.62|116.75|115.35|117.05|115.65|116.75|115.35|39
1648158900000|2022-03-24 21:55:00|116.72|115.32|116.16|114.76|116.74|115.34|116.15|114.75|62
1648159200000|2022-03-24 22:00:00|116.15|114.75|116.26|114.86|116.27|114.87|116.08|114.68|14
1648160700000|2022-03-24 22:25:00|116.27|114.87|116.35|114.95|116.52|115.12|116.27|114.87|28
1648161000000|2022-03-24 22:30:00|116.4|115|116.36|114.96|116.45|115.05|116.27|114.87|29
1648161300000|2022-03-24 22:35:00|116.41|115.01|116.15|114.75|116.45|115.05|116.05|114.65|58
1648161600000|2022-03-24 22:40:00|116.14|114.74|116.15|114.75|116.22|114.82|116.06|114.66|21
1648161900000|2022-03-24 22:45:00|116.13|114.73|115.97|114.57|116.15|114.75|115.94|114.54|32
1648162200000|2022-03-24 22:50:00|115.96|114.56|115.25|113.85|115.98|114.58|115.16|113.76|61
1648162500000|2022-03-24 22:55:00|115.26|113.86|115.28|113.88|115.34|113.94|115.21|113.81|44
1648162800000|2022-03-24 23:00:00|115.25|113.85|115.4|114|115.5|114.1|115.25|113.85|60
1648163100000|2022-03-24 23:05:00|115.41|114.01|115.22|113.82|115.63|114.23|115.22|113.82|55
1648163400000|2022-03-24 23:10:00|115.23|113.83|114.88|113.48|115.24|113.84|114.88|113.48|74
1648163700000|2022-03-24 23:15:00|114.95|113.55|113.94|112.54|114.95|113.55|113.83|112.43|144
1648164000000|2022-03-24 23:20:00|113.85|112.45|113.37|111.97|114.15|112.75|113.22|111.82|187
1648164300000|2022-03-24 23:25:00|113.45|112.05|113.25|111.85|113.58|112.18|113.22|111.82|88
1648164600000|2022-03-24 23:30:00|113.27|111.87|113.55|112.15|113.75|112.35|113.27|111.87|102
1648164900000|2022-03-24 23:35:00|113.54|112.14|113.65|112.25|113.84|112.44|113.54|112.14|80
1648165200000|2022-03-24 23:40:00|113.64|112.24|113.77|112.37|113.95|112.55|113.6|112.2|88
1648165500000|2022-03-24 23:45:00|113.82|112.42|113.49|112.09|113.88|112.48|113.48|112.08|114
1648165800000|2022-03-24 23:50:00|113.51|112.11|113.47|112.07|113.65|112.25|113.36|111.96|69
1648166100000|2022-03-24 23:55:00|113.52|112.12|113.76|112.36|113.85|112.45|113.46|112.06|56
1648166400000|2022-03-25 00:00:00|113.75|112.35|113.63|112.23|113.95|112.55|113.62|112.22|67
1648166700000|2022-03-25 00:05:00|113.65|112.25|113.2|111.8|113.74|112.34|113.19|111.79|86
1648167000000|2022-03-25 00:10:00|113.16|111.76|112.83|111.43|113.26|111.86|112.82|111.42|74
1648167300000|2022-03-25 00:15:00|112.85|111.45|111.63|110.23|112.85|111.45|111.58|110.18|186
1648167600000|2022-03-25 00:20:00|111.62|110.22|112.05|110.65|112.14|110.74|111.62|110.22|120
1648167900000|2022-03-25 00:25:00|112.06|110.66|112.37|110.97|112.73|111.33|112.06|110.66|105
1648168200000|2022-03-25 00:30:00|112.36|110.96|111.64|110.24|112.55|111.15|111.64|110.24|109
1648168500000|2022-03-25 00:35:00|111.63|110.23|111.65|110.25|111.65|110.25|111.54|110.14|38
1648168800000|2022-03-25 00:40:00|111.67|110.27|112.05|110.65|112.15|110.75|111.66|110.26|79
1648169100000|2022-03-25 00:45:00|112.06|110.66|112.45|111.05|112.45|111.05|112.05|110.65|52
1648169400000|2022-03-25 00:50:00|112.47|111.07|112.05|110.65|112.54|111.14|111.96|110.56|69
1648169700000|2022-03-25 00:55:00|112.04|110.64|111.87|110.47|112.13|110.73|111.86|110.46|48
1648170000000|2022-03-25 01:00:00|111.88|110.48|112.03|110.63|112.05|110.65|111.88|110.48|39
1648170300000|2022-03-25 01:05:00|112.05|110.65|112.13|110.73|112.13|110.73|111.81|110.41|35
1648170600000|2022-03-25 01:10:00|112.15|110.75|112.63|111.23|112.63|111.23|112.15|110.75|58
1648170900000|2022-03-25 01:15:00|112.61|111.21|112.63|111.23|112.63|111.23|112.18|110.78|76
1648171200000|2022-03-25 01:20:00|112.64|111.24|112.47|111.07|112.75|111.35|112.43|111.03|69
1648171500000|2022-03-25 01:25:00|112.46|111.06|112.92|111.52|112.95|111.55|112.41|111.01|68
1648171800000|2022-03-25 01:30:00|112.95|111.55|113.34|111.94|113.75|112.35|112.95|111.55|128
1648172100000|2022-03-25 01:35:00|113.33|111.93|113.36|111.96|113.55|112.15|113.01|111.61|90
1648172400000|2022-03-25 01:40:00|113.35|111.95|112.97|111.57|113.45|112.05|112.95|111.55|55
1648172700000|2022-03-25 01:45:00|112.96|111.56|113.07|111.67|113.15|111.75|112.71|111.31|55
1648173000000|2022-03-25 01:50:00|113.06|111.66|113.26|111.86|113.26|111.86|112.97|111.57|31
1648173300000|2022-03-25 01:55:00|113.25|111.85|113.15|111.75|113.26|111.86|113.06|111.66|38
1648173600000|2022-03-25 02:00:00|113.13|111.73|112.65|111.25|113.13|111.73|112.65|111.25|37
1648173900000|2022-03-25 02:05:00|112.66|111.26|112.66|111.26|112.76|111.36|112.58|111.18|45
1648174200000|2022-03-25 02:10:00|112.64|111.24|112.21|110.81|112.67|111.27|112.21|110.81|45
1648174500000|2022-03-25 02:15:00|112.25|110.85|112.75|111.35|112.75|111.35|112.25|110.85|64
1648174800000|2022-03-25 02:20:00|112.77|111.37|112.99|111.59|113.07|111.67|112.77|111.37|34
1648175100000|2022-03-25 02:25:00|113.05|111.65|113.37|111.97|113.42|112.02|113.05|111.65|47
1648175400000|2022-03-25 02:30:00|113.36|111.96|113.21|111.81|113.36|111.96|113.16|111.76|50
1648175700000|2022-03-25 02:35:00|113.27|111.87|113.43|112.03|113.5|112.1|113.1|111.7|51
1648176000000|2022-03-25 02:40:00|113.44|112.04|113.08|111.68|113.45|112.05|113.08|111.68|40
1648176300000|2022-03-25 02:45:00|113.13|111.73|113.52|112.12|113.52|112.12|113.13|111.73|46
1648176600000|2022-03-25 02:50:00|113.5|112.1|113.68|112.28|113.68|112.28|113.5|112.1|49
1648176900000|2022-03-25 02:55:00|113.71|112.31|114.46|113.06|114.49|113.09|113.71|112.31|59
1648177200000|2022-03-25 03:00:00|114.45|113.05|114.23|112.83|114.45|113.05|114.01|112.61|64
1648177500000|2022-03-25 03:05:00|114.15|112.75|113.87|112.47|114.2|112.8|113.81|112.41|51
1648177800000|2022-03-25 03:10:00|113.86|112.46|113.91|112.51|113.96|112.56|113.69|112.29|39
1648178100000|2022-03-25 03:15:00|113.92|112.52|113.73|112.33|113.94|112.54|113.65|112.25|65
1648178400000|2022-03-25 03:20:00|113.72|112.32|113.86|112.46|113.86|112.46|113.66|112.26|23
1648178700000|2022-03-25 03:25:00|113.85|112.45|114.33|112.93|114.35|112.95|113.8|112.4|40
1648179000000|2022-03-25 03:30:00|114.32|112.92|114.15|112.75|114.32|112.92|114|112.6|58
1648179300000|2022-03-25 03:35:00|114.17|112.77|114.39|112.99|114.46|113.06|114.17|112.77|49
1648179600000|2022-03-25 03:40:00|114.38|112.98|114.33|112.93|114.38|112.98|114.21|112.81|22
1648179900000|2022-03-25 03:45:00|114.35|112.95|115.05|113.65|115.05|113.65|114.35|112.95|50
1648180200000|2022-03-25 03:50:00|115.04|113.64|115.46|114.06|115.51|114.11|114.97|113.57|37
1648180500000|2022-03-25 03:55:00|115.44|114.04|115.36|113.96|115.46|114.06|115.26|113.86|36
1648180800000|2022-03-25 04:00:00|115.38|113.98|116.01|114.61|116.05|114.65|115.05|113.65|84
1648181100000|2022-03-25 04:05:00|116.03|114.63|116.3|114.9|116.39|114.99|115.9|114.5|74
1648181400000|2022-03-25 04:10:00|116.31|114.91|116.16|114.76|116.34|114.94|116.03|114.63|93
1648181700000|2022-03-25 04:15:00|116.17|114.77|116.43|115.03|116.43|115.03|115.76|114.36|83
1648182000000|2022-03-25 04:20:00|116.42|115.02|116.65|115.25|116.65|115.25|116.07|114.67|75
1648182300000|2022-03-25 04:25:00|116.69|115.29|116.87|115.47|117.02|115.62|116.69|115.29|58
1648182600000|2022-03-25 04:30:00|116.86|115.46|116.95|115.55|117.01|115.61|116.6|115.2|79
1648182900000|2022-03-25 04:35:00|116.94|115.54|116.61|115.21|116.95|115.55|116.61|115.21|79
1648183200000|2022-03-25 04:40:00|116.56|115.16|116.76|115.36|116.95|115.55|116.34|114.94|90
1648183500000|2022-03-25 04:45:00|116.75|115.35|116.65|115.25|116.75|115.35|116.43|115.03|40
1648183800000|2022-03-25 04:50:00|116.64|115.24|117.09|115.69|117.27|115.87|116.6|115.2|70
1648184100000|2022-03-25 04:55:00|117.06|115.66|116.95|115.55|117.06|115.66|116.7|115.3|56
1648184400000|2022-03-25 05:00:00|116.93|115.53|116.78|115.38|116.93|115.53|116.62|115.22|68
1648184700000|2022-03-25 05:05:00|116.76|115.36|116.56|115.16|116.77|115.37|116.52|115.12|60
1648185000000|2022-03-25 05:10:00|116.55|115.15|116.77|115.37|116.85|115.45|116.5|115.1|67
1648185300000|2022-03-25 05:15:00|116.76|115.36|116.79|115.39|117.15|115.75|116.76|115.36|78
1648185600000|2022-03-25 05:20:00|116.77|115.37|116.65|115.25|116.85|115.45|116.64|115.24|41
1648185900000|2022-03-25 05:25:00|116.66|115.26|116.65|115.25|116.85|115.45|116.52|115.12|48
1648186200000|2022-03-25 05:30:00|116.64|115.24|116.23|114.83|116.65|115.25|116.13|114.73|57
1648186500000|2022-03-25 05:35:00|116.22|114.82|116.17|114.77|116.29|114.89|116.13|114.73|52
1648186800000|2022-03-25 05:40:00|116.16|114.76|115.63|114.23|116.16|114.76|115.63|114.23|42
1648187100000|2022-03-25 05:45:00|115.61|114.21|115.46|114.06|115.61|114.21|115.14|113.74|62
1648187400000|2022-03-25 05:50:00|115.45|114.05|115.46|114.06|115.55|114.15|115.37|113.97|31
1648187700000|2022-03-25 05:55:00|115.45|114.05|115.56|114.16|115.75|114.35|115.27|113.87|62
1648188000000|2022-03-25 06:00:00|115.55|114.15|115.86|114.46|116.05|114.65|115.55|114.15|53
1648188300000|2022-03-25 06:05:00|115.87|114.47|116.17|114.77|116.17|114.77|115.87|114.47|58
1648188600000|2022-03-25 06:10:00|116.15|114.75|116.25|114.85|116.25|114.85|116.06|114.66|38
1648188900000|2022-03-25 06:15:00|116.23|114.83|115.92|114.52|116.23|114.83|115.85|114.45|51
1648189200000|2022-03-25 06:20:00|115.95|114.55|116.18|114.78|116.19|114.79|115.85|114.45|41
1648189500000|2022-03-25 06:25:00|116.17|114.77|116.58|115.18|116.63|115.23|116.16|114.76|65
1648189800000|2022-03-25 06:30:00|116.63|115.23|116.35|114.95|116.63|115.23|116.13|114.73|81
1648190100000|2022-03-25 06:35:00|116.38|114.98|116.12|114.72|116.55|115.15|116.12|114.72|66
1648190400000|2022-03-25 06:40:00|116.11|114.71|115.65|114.25|116.11|114.71|115.55|114.15|71
1648190700000|2022-03-25 06:45:00|115.67|114.27|115.45|114.05|115.67|114.27|115.36|113.96|36
1648191000000|2022-03-25 06:50:00|115.5|114.1|115.36|113.96|115.55|114.15|115.36|113.96|29
1648191300000|2022-03-25 06:55:00|115.45|114.05|115.55|114.15|115.55|114.15|115.45|114.05|21
1648191600000|2022-03-25 07:00:00|115.6|114.2|115.86|114.46|115.95|114.55|115.6|114.2|48
1648191900000|2022-03-25 07:05:00|115.94|114.54|115.95|114.55|115.96|114.56|115.85|114.45|34
1648192200000|2022-03-25 07:10:00|115.96|114.56|115.81|114.41|116.05|114.65|115.76|114.36|53
1648192500000|2022-03-25 07:15:00|115.76|114.36|116.04|114.64|116.04|114.64|115.75|114.35|41
1648192800000|2022-03-25 07:20:00|116.05|114.65|115.96|114.56|116.15|114.75|115.96|114.56|36
1648193100000|2022-03-25 07:25:00|115.95|114.55|115.95|114.55|115.97|114.57|115.85|114.45|29
1648193400000|2022-03-25 07:30:00|115.97|114.57|115.75|114.35|115.97|114.57|115.75|114.35|50
1648193700000|2022-03-25 07:35:00|115.76|114.36|115.38|113.98|115.86|114.46|115.38|113.98|61
1648194000000|2022-03-25 07:40:00|115.37|113.97|115.17|113.77|115.47|114.07|115.17|113.77|40
1648194300000|2022-03-25 07:45:00|115.22|113.82|114.45|113.05|115.36|113.96|114.38|112.98|79
1648194600000|2022-03-25 07:50:00|114.44|113.04|114.3|112.9|114.47|113.07|114.05|112.65|88
1648194900000|2022-03-25 07:55:00|114.29|112.89|114.05|112.65|114.39|112.99|114.05|112.65|59
1648195200000|2022-03-25 08:00:00|114.1|112.7|113.56|112.16|114.15|112.75|113.31|111.91|109
1648195500000|2022-03-25 08:05:00|113.57|112.17|112.75|111.35|113.57|112.17|112.74|111.34|79
1648195800000|2022-03-25 08:10:00|112.72|111.32|113.25|111.85|113.25|111.85|112.25|110.85|147
1648196100000|2022-03-25 08:15:00|113.24|111.84|113.7|112.3|113.74|112.34|112.96|111.56|64
1648196400000|2022-03-25 08:20:00|113.75|112.35|114.01|112.61|114.02|112.62|113.66|112.26|92
1648196700000|2022-03-25 08:25:00|114.02|112.62|114.16|112.76|114.33|112.93|114.01|112.61|69
1648197000000|2022-03-25 08:30:00|114.17|112.77|114.35|112.95|114.64|113.24|114.17|112.77|53
1648197300000|2022-03-25 08:35:00|114.32|112.92|114.12|112.72|114.32|112.92|113.92|112.52|113
1648197600000|2022-03-25 08:40:00|114.05|112.65|114.61|113.21|114.61|113.21|114.05|112.65|69
1648197900000|2022-03-25 08:45:00|114.62|113.22|114.27|112.87|114.8|113.4|114.25|112.85|111
1648198200000|2022-03-25 08:50:00|114.26|112.86|114.28|112.88|114.45|113.05|114.16|112.76|82
1648198500000|2022-03-25 08:55:00|114.27|112.87|114.13|112.73|114.27|112.87|113.89|112.49|128
1648198800000|2022-03-25 09:00:00|114.12|112.72|113.55|112.15|114.13|112.73|113.36|111.96|137
1648199100000|2022-03-25 09:05:00|113.54|112.14|113.43|112.03|113.55|112.15|113.29|111.89|80
1648199400000|2022-03-25 09:10:00|113.42|112.02|113.38|111.98|113.46|112.06|113.34|111.94|32
1648199700000|2022-03-25 09:15:00|113.35|111.95|113.76|112.36|113.77|112.37|113.32|111.92|69
1648200000000|2022-03-25 09:20:00|113.77|112.37|113.57|112.17|114.03|112.63|113.56|112.16|103
1648200300000|2022-03-25 09:25:00|113.56|112.16|113.45|112.05|113.67|112.27|113.36|111.96|79
1648200600000|2022-03-25 09:30:00|113.44|112.04|113.85|112.45|113.95|112.55|113.4|112|55
1648200900000|2022-03-25 09:35:00|113.83|112.43|113.75|112.35|113.96|112.56|113.58|112.18|64
1648201200000|2022-03-25 09:40:00|113.71|112.31|113.95|112.55|113.96|112.56|113.71|112.31|46
1648201500000|2022-03-25 09:45:00|113.96|112.56|113.66|112.26|113.96|112.56|113.61|112.21|49
1648201800000|2022-03-25 09:50:00|113.67|112.27|113.65|112.25|113.84|112.44|113.59|112.19|42
1648202100000|2022-03-25 09:55:00|113.66|112.26|113.46|112.06|113.84|112.44|113.46|112.06|51
1648202400000|2022-03-25 10:00:00|113.51|112.11|113.57|112.17|113.73|112.33|113.51|112.11|26
1648202700000|2022-03-25 10:05:00|113.63|112.23|113.37|111.97|113.63|112.23|113.27|111.87|59
1648203000000|2022-03-25 10:10:00|113.36|111.96|112.92|111.52|113.37|111.97|112.88|111.48|46
1648203300000|2022-03-25 10:15:00|112.93|111.53|113.02|111.62|113.04|111.64|112.93|111.53|15
1648203600000|2022-03-25 10:20:00|113.05|111.65|112.93|111.53|113.05|111.65|112.93|111.53|13
1648203900000|2022-03-25 10:25:00|112.92|111.52|113.26|111.86|113.35|111.95|112.82|111.42|46
1648204200000|2022-03-25 10:30:00|113.31|111.91|113.37|111.97|113.57|112.17|113.31|111.91|29
1648204500000|2022-03-25 10:35:00|113.36|111.96|113.26|111.86|113.38|111.98|113.26|111.86|32
1648204800000|2022-03-25 10:40:00|113.27|111.87|113.4|112|113.4|112|113.15|111.75|19
1648205100000|2022-03-25 10:45:00|113.41|112.01|113.33|111.93|113.41|112.01|113.32|111.92|17
1648205400000|2022-03-25 10:50:00|113.32|111.92|113.18|111.78|113.32|111.92|113.01|111.61|43
1648205700000|2022-03-25 10:55:00|113.17|111.77|113.37|111.97|113.65|112.25|113.14|111.74|104
1648206000000|2022-03-25 11:00:00|113.35|111.95|113.75|112.35|113.75|112.35|113.31|111.91|50
1648206300000|2022-03-25 11:05:00|113.76|112.36|113.79|112.39|113.95|112.55|113.71|112.31|52
1648206600000|2022-03-25 11:10:00|113.85|112.45|114.07|112.67|114.15|112.75|113.85|112.45|43
1648206900000|2022-03-25 11:15:00|114.06|112.66|114.19|112.79|114.45|113.05|114.03|112.63|63
1648207200000|2022-03-25 11:20:00|114.18|112.78|114.15|112.75|114.19|112.79|113.95|112.55|37
1648207500000|2022-03-25 11:25:00|114.14|112.74|114.35|112.95|114.35|112.95|114.05|112.65|19
1648207800000|2022-03-25 11:30:00|114.34|112.94|114.57|113.17|114.65|113.25|114.27|112.87|24
1648208100000|2022-03-25 11:35:00|114.56|113.16|114.96|113.56|115.04|113.64|114.56|113.16|38
1648208400000|2022-03-25 11:40:00|114.95|113.55|115.06|113.66|115.24|113.84|114.85|113.45|55
1648208700000|2022-03-25 11:45:00|115.13|113.73|114.85|113.45|115.18|113.78|114.76|113.36|67
1648209000000|2022-03-25 11:50:00|114.83|113.43|114.47|113.07|114.83|113.43|114.44|113.04|67
1648209300000|2022-03-25 11:55:00|114.46|113.06|114.66|113.26|114.66|113.26|114.39|112.99|19
1648209600000|2022-03-25 12:00:00|114.64|113.24|114.57|113.17|114.75|113.35|114.38|112.98|43
1648209900000|2022-03-25 12:05:00|114.56|113.16|113.55|112.15|114.57|113.17|113.54|112.14|110
1648210200000|2022-03-25 12:10:00|113.54|112.14|113.58|112.18|113.63|112.23|113.37|111.97|52
1648210500000|2022-03-25 12:15:00|113.57|112.17|113.95|112.55|113.96|112.56|113.57|112.17|49
1648210800000|2022-03-25 12:20:00|113.96|112.56|114.15|112.75|114.15|112.75|113.95|112.55|16
1648211100000|2022-03-25 12:25:00|114.16|112.76|114.37|112.97|114.37|112.97|114.02|112.62|36
1648211400000|2022-03-25 12:30:00|114.34|112.94|114.31|112.91|114.4|113|114.07|112.67|64
1648211700000|2022-03-25 12:35:00|114.3|112.9|113.88|112.48|114.3|112.9|113.87|112.47|38
1648212000000|2022-03-25 12:40:00|113.95|112.55|114.28|112.88|114.29|112.89|113.94|112.54|53
1648212300000|2022-03-25 12:45:00|114.29|112.89|114.19|112.79|114.54|113.14|114.19|112.79|90
1648212600000|2022-03-25 12:50:00|114.2|112.8|114.27|112.87|114.35|112.95|114.15|112.75|30
1648212900000|2022-03-25 12:55:00|114.26|112.86|114.26|112.86|114.35|112.95|114.11|112.71|53
1648213200000|2022-03-25 13:00:00|114.33|112.93|113.9|112.5|114.4|113|113.9|112.5|55
1648213500000|2022-03-25 13:05:00|113.89|112.49|113.68|112.28|113.89|112.49|113.56|112.16|41
1648213800000|2022-03-25 13:10:00|113.67|112.27|113.37|111.97|113.68|112.28|113.34|111.94|44
1648214100000|2022-03-25 13:15:00|113.43|112.03|113.34|111.94|113.47|112.07|113.23|111.83|25
1648214400000|2022-03-25 13:20:00|113.4|112|113.79|112.39|113.85|112.45|113.4|112|54
1648214700000|2022-03-25 13:25:00|113.85|112.45|113.65|112.25|113.92|112.52|113.6|112.2|34
1648215000000|2022-03-25 13:30:00|113.67|112.27|113.96|112.56|114.15|112.75|113.67|112.27|71
1648215300000|2022-03-25 13:35:00|113.95|112.55|113.97|112.57|114.08|112.68|113.73|112.33|56
1648215600000|2022-03-25 13:40:00|113.99|112.59|113.68|112.28|114|112.6|113.63|112.23|34
1648215900000|2022-03-25 13:45:00|113.69|112.29|114.14|112.74|114.27|112.87|113.67|112.27|76
1648216200000|2022-03-25 13:50:00|114.13|112.73|114.34|112.94|114.38|112.98|114.06|112.66|48
1648216500000|2022-03-25 13:55:00|114.31|112.91|114.18|112.78|114.37|112.97|114.17|112.77|30
1648216800000|2022-03-25 14:00:00|114.16|112.76|114.4|113|114.4|113|114.16|112.76|11
1648217100000|2022-03-25 14:05:00|114.38|112.98|113.85|112.45|114.38|112.98|113.84|112.44|47
1648217400000|2022-03-25 14:10:00|113.87|112.47|113.36|111.96|113.9|112.5|113.36|111.96|65
1648217700000|2022-03-25 14:15:00|113.35|111.95|113.44|112.04|113.48|112.08|112.92|111.52|85
1648218000000|2022-03-25 14:20:00|113.43|112.03|113.81|112.41|113.87|112.47|113.43|112.03|48
1648218300000|2022-03-25 14:25:00|113.84|112.44|113.62|112.22|113.95|112.55|113.62|112.22|35
1648218600000|2022-03-25 14:30:00|113.64|112.24|113.61|112.21|113.71|112.31|113.54|112.14|24
1648218900000|2022-03-25 14:35:00|113.6|112.2|113.86|112.46|113.94|112.54|113.6|112.2|25
1648219200000|2022-03-25 14:40:00|113.88|112.48|113.77|112.37|113.95|112.55|113.77|112.37|25
1648219500000|2022-03-25 14:45:00|113.76|112.36|113.28|111.88|113.77|112.37|113.24|111.84|39
1648219800000|2022-03-25 14:50:00|113.27|111.87|113.15|111.75|113.28|111.88|113.12|111.72|23
1648220100000|2022-03-25 14:55:00|113.13|111.73|113.25|111.85|113.25|111.85|113.13|111.73|18
1648220400000|2022-03-25 15:00:00|113.23|111.83|112.86|111.46|113.23|111.83|112.81|111.41|37
1648220700000|2022-03-25 15:05:00|112.85|111.45|112.36|110.96|112.87|111.47|112.19|110.79|103
1648221000000|2022-03-25 15:10:00|112.35|110.95|112.02|110.62|112.4|111|112|110.6|81
1648221300000|2022-03-25 15:15:00|112.03|110.63|112.18|110.78|112.43|111.03|112.03|110.63|119
1648221600000|2022-03-25 15:20:00|112.2|110.8|111.92|110.52|112.37|110.97|111.92|110.52|156
1648221900000|2022-03-25 15:25:00|111.93|110.53|110.49|109.09|112.11|110.71|110.43|109.03|265
1648222200000|2022-03-25 15:30:00|110.47|109.07|110.96|109.56|111.15|109.75|110.37|108.97|169
1648222500000|2022-03-25 15:35:00|111.05|109.65|110.86|109.46|111.39|109.99|110.8|109.4|110
1648222800000|2022-03-25 15:40:00|110.85|109.45|110.97|109.57|111.02|109.62|110.75|109.35|52
1648223100000|2022-03-25 15:45:00|110.85|109.45|110.53|109.13|111.05|109.65|110.53|109.13|144
1648223400000|2022-03-25 15:50:00|110.52|109.12|110.53|109.13|110.93|109.53|110.48|109.08|153
1648223700000|2022-03-25 15:55:00|110.54|109.14|110.65|109.25|110.65|109.25|110.05|108.65|169
1648224000000|2022-03-25 16:00:00|110.66|109.26|110.01|108.61|110.66|109.26|109.97|108.57|213
1648224300000|2022-03-25 16:05:00|109.96|108.56|110.85|109.45|111.05|109.65|109.96|108.56|142
1648224600000|2022-03-25 16:10:00|110.84|109.44|111.08|109.68|111.65|110.25|110.84|109.44|170
1648224900000|2022-03-25 16:15:00|111.09|109.69|111.07|109.67|111.42|110.02|111.05|109.65|69
1648225500000|2022-03-25 16:25:00|111|109.6|111.1|109.7|111.1|109.7|111|109.6|9
1648225800000|2022-03-25 16:30:00|111.15|109.75|110.91|109.51|111.15|109.75|110.87|109.47|20
1648227900000|2022-03-25 17:05:00|109.55|108.15|108.56|107.16|109.57|108.17|108.36|106.96|127
1648228200000|2022-03-25 17:10:00|108.59|107.19|109.04|107.64|109.15|107.75|108.06|106.66|196
1648228500000|2022-03-25 17:15:00|109.05|107.65|108.87|107.47|109.25|107.85|108.75|107.35|129
1648228800000|2022-03-25 17:20:00|108.89|107.49|108.57|107.17|109.05|107.65|108.47|107.07|98
1648229100000|2022-03-25 17:25:00|108.58|107.18|109.19|107.79|109.19|107.79|108.58|107.18|125
1648229400000|2022-03-25 17:30:00|109.15|107.75|108.75|107.35|109.22|107.82|108.65|107.25|91
1648229700000|2022-03-25 17:35:00|108.73|107.33|109.24|107.84|109.25|107.85|108.55|107.15|126
1648230000000|2022-03-25 17:40:00|109.27|107.87|109.05|107.65|109.32|107.92|108.85|107.45|123
1648230300000|2022-03-25 17:45:00|109.09|107.69|108.85|107.45|109.24|107.84|108.79|107.39|102
1648230600000|2022-03-25 17:50:00|108.86|107.46|109.12|107.72|109.23|107.83|108.85|107.45|66
1648230900000|2022-03-25 17:55:00|109.15|107.75|109.95|108.55|110.05|108.65|109.15|107.75|72
1648231200000|2022-03-25 18:00:00|109.94|108.54|110.25|108.85|110.34|108.94|109.86|108.46|86
1648231500000|2022-03-25 18:05:00|110.23|108.83|110.15|108.75|110.35|108.95|109.98|108.58|82
1648231800000|2022-03-25 18:10:00|110.16|108.76|110.49|109.09|110.86|109.46|110.16|108.76|135
1648232100000|2022-03-25 18:15:00|110.5|109.1|110.18|108.78|110.75|109.35|110.15|108.75|66
1648232400000|2022-03-25 18:20:00|110.16|108.76|110.15|108.75|110.25|108.85|109.98|108.58|66
1648232700000|2022-03-25 18:25:00|110.11|108.71|109.94|108.54|110.11|108.71|109.73|108.33|93
1648233000000|2022-03-25 18:30:00|109.92|108.52|110.32|108.92|110.36|108.96|109.92|108.52|30
1648233300000|2022-03-25 18:35:00|110.31|108.91|109.91|108.51|110.35|108.95|109.91|108.51|61
1648233600000|2022-03-25 18:40:00|109.92|108.52|110.35|108.95|110.37|108.97|109.91|108.51|58
1648233900000|2022-03-25 18:45:00|110.36|108.96|110.36|108.96|110.45|109.05|110.16|108.76|98
1648234200000|2022-03-25 18:50:00|110.37|108.97|110.59|109.19|110.65|109.25|110.37|108.97|51
1648234500000|2022-03-25 18:55:00|110.56|109.16|110.69|109.29|110.84|109.44|110.56|109.16|76
1648234800000|2022-03-25 19:00:00|110.72|109.32|110.45|109.05|110.81|109.41|110.38|108.98|105
1648235100000|2022-03-25 19:05:00|110.44|109.04|109.9|108.5|110.45|109.05|109.9|108.5|98
1648235400000|2022-03-25 19:10:00|109.95|108.55|110.05|108.65|110.06|108.66|109.9|108.5|71
1648235700000|2022-03-25 19:15:00|110.02|108.62|109.67|108.27|110.02|108.62|109.56|108.16|96
1648236000000|2022-03-25 19:20:00|109.66|108.26|109.45|108.05|109.66|108.26|109.22|107.82|66
1648236300000|2022-03-25 19:25:00|109.44|108.04|109.3|107.9|109.45|108.05|109.2|107.8|75
1648236600000|2022-03-25 19:30:00|109.28|107.88|109.44|108.04|109.65|108.25|109.21|107.81|85
1648236900000|2022-03-25 19:35:00|109.43|108.03|109.57|108.17|109.8|108.4|109.43|108.03|71
1648237200000|2022-03-25 19:40:00|109.61|108.21|110.06|108.66|110.2|108.8|109.61|108.21|50
1648237500000|2022-03-25 19:45:00|110.07|108.67|109.95|108.55|110.25|108.85|109.85|108.45|65
1648237800000|2022-03-25 19:50:00|110.02|108.62|110.19|108.79|110.19|108.79|109.91|108.51|38
1648238100000|2022-03-25 19:55:00|110.2|108.8|110.51|109.11|110.55|109.15|110.2|108.8|55
1648238400000|2022-03-25 20:00:00|110.52|109.12|110.65|109.25|110.65|109.25|110.35|108.95|49
1648238700000|2022-03-25 20:05:00|110.64|109.24|110.17|108.77|110.73|109.33|110.15|108.75|71
1648239000000|2022-03-25 20:10:00|110.16|108.76|110.52|109.12|110.52|109.12|110.16|108.76|53
1648239300000|2022-03-25 20:15:00|110.55|109.15|110.35|108.95|110.55|109.15|110.25|108.85|52
1648239600000|2022-03-25 20:20:00|110.38|108.98|110.25|108.85|110.38|108.98|110.03|108.63|53
1648239900000|2022-03-25 20:25:00|110.24|108.84|110.67|109.27|110.67|109.27|110.16|108.76|38
1648240200000|2022-03-25 20:30:00|110.65|109.25|110.15|108.75|110.65|109.25|110.11|108.71|74
1648240500000|2022-03-25 20:35:00|110.2|108.8|110.27|108.87|110.37|108.97|110.06|108.66|75
1648240800000|2022-03-25 20:40:00|110.26|108.86|110.65|109.25|110.74|109.34|110.19|108.79|87
1648241100000|2022-03-25 20:45:00|110.68|109.28|110.68|109.28|110.75|109.35|110.56|109.16|73
1648241400000|2022-03-25 20:50:00|110.67|109.27|111.09|109.69|111.41|110.01|110.67|109.27|121
1648241700000|2022-03-25 20:55:00|111.06|109.66|111.38|109.98|111.43|110.03|110.85|109.45|114
1648281600000|2022-03-26 08:00:00|114.61|113.21|114.39|112.99|114.67|113.27|114.24|112.84|109
1648281900000|2022-03-26 08:05:00|114.38|112.98|114.33|112.93|114.38|112.98|114.29|112.89|65
1648282200000|2022-03-26 08:10:00|114.32|112.92|114.36|112.96|114.37|112.97|114.28|112.88|50
1648282500000|2022-03-26 08:15:00|114.37|112.97|114.46|113.06|114.59|113.19|114.36|112.96|53
1648282800000|2022-03-26 08:20:00|114.47|113.07|114.29|112.89|114.48|113.08|114.11|112.71|69
1648283100000|2022-03-26 08:25:00|114.3|112.9|114.07|112.67|114.3|112.9|114.05|112.65|53
1648283400000|2022-03-26 08:30:00|114.09|112.69|114.08|112.68|114.18|112.78|114.08|112.68|42
1648283700000|2022-03-26 08:35:00|114.09|112.69|114.18|112.78|114.18|112.78|114.09|112.69|43
1648284000000|2022-03-26 08:40:00|114.23|112.83|114.14|112.74|114.48|113.08|114.14|112.74|55
1648284300000|2022-03-26 08:45:00|114.13|112.73|113.59|112.19|114.13|112.73|113.59|112.19|67
1648284600000|2022-03-26 08:50:00|113.6|112.2|113.67|112.27|113.77|112.37|113.58|112.18|59
1648284900000|2022-03-26 08:55:00|113.69|112.29|113.8|112.4|113.86|112.46|113.69|112.29|47
1648285200000|2022-03-26 09:00:00|113.85|112.45|113.57|112.17|113.88|112.48|113.51|112.11|87
1648285500000|2022-03-26 09:05:00|113.6|112.2|113.68|112.28|113.69|112.29|113.57|112.17|36
1648285800000|2022-03-26 09:10:00|113.69|112.29|113.49|112.09|113.69|112.29|113.43|112.03|33
1648286100000|2022-03-26 09:15:00|113.55|112.15|113.78|112.38|113.88|112.48|113.55|112.15|65
1648286400000|2022-03-26 09:20:00|113.77|112.37|113.99|112.59|114.06|112.66|113.77|112.37|38
1648286700000|2022-03-26 09:25:00|113.98|112.58|113.8|112.4|113.98|112.58|113.8|112.4|34
1648287000000|2022-03-26 09:30:00|113.81|112.41|114.1|112.7|114.1|112.7|113.81|112.41|38
1648287300000|2022-03-26 09:35:00|114.11|112.71|114.02|112.62|114.11|112.71|114|112.6|19
1648287600000|2022-03-26 09:40:00|114.01|112.61|113.66|112.26|114.01|112.61|113.61|112.21|61
1648287900000|2022-03-26 09:45:00|113.67|112.27|113.58|112.18|113.69|112.29|113.5|112.1|66
1648288200000|2022-03-26 09:50:00|113.59|112.19|113.65|112.25|113.68|112.28|113.55|112.15|25
1648288500000|2022-03-26 09:55:00|113.66|112.26|113.58|112.18|113.8|112.4|113.57|112.17|47
1648288800000|2022-03-26 10:00:00|113.57|112.17|112.88|111.48|113.7|112.3|112.84|111.44|85
1648289100000|2022-03-26 10:05:00|112.89|111.49|113.01|111.61|113.09|111.69|112.65|111.25|108
1648289400000|2022-03-26 10:10:00|113.02|111.62|113.01|111.61|113.09|111.69|112.95|111.55|35
1648289700000|2022-03-26 10:15:00|113.02|111.62|113.2|111.8|113.26|111.86|113.02|111.62|50
1648290000000|2022-03-26 10:20:00|113.24|111.84|113.21|111.81|113.31|111.91|113.2|111.8|50
1648290300000|2022-03-26 10:25:00|113.2|111.8|112.9|111.5|113.21|111.81|112.77|111.37|47
1648290600000|2022-03-26 10:30:00|112.91|111.51|113.04|111.64|113.05|111.65|112.9|111.5|42
1648290900000|2022-03-26 10:35:00|113.05|111.65|112.82|111.42|113.08|111.68|112.82|111.42|56
1648291200000|2022-03-26 10:40:00|112.84|111.44|112.44|111.04|112.97|111.57|112.43|111.03|57
1648291500000|2022-03-26 10:45:00|112.46|111.06|112.68|111.28|112.78|111.38|112.43|111.03|82
1648291800000|2022-03-26 10:50:00|112.69|111.29|112.88|111.48|112.95|111.55|112.61|111.21|56
1648292100000|2022-03-26 10:55:00|112.86|111.46|112.91|111.51|113.05|111.65|112.83|111.43|67
1648292400000|2022-03-26 11:00:00|112.92|111.52|113.05|111.65|113.16|111.76|112.92|111.52|79
1648292700000|2022-03-26 11:05:00|113.07|111.67|112.93|111.53|113.13|111.73|112.93|111.53|46
1648293000000|2022-03-26 11:10:00|112.94|111.54|112.81|111.41|112.96|111.56|112.68|111.28|115
1648293300000|2022-03-26 11:15:00|112.8|111.4|112.95|111.55|112.95|111.55|112.76|111.36|42
1648293600000|2022-03-26 11:20:00|112.98|111.58|113.07|111.67|113.07|111.67|112.96|111.56|56
1648293900000|2022-03-26 11:25:00|113.06|111.66|113.25|111.85|113.35|111.95|112.99|111.59|51
1648294200000|2022-03-26 11:30:00|113.28|111.88|113.39|111.99|113.46|112.06|113.28|111.88|39
1648294500000|2022-03-26 11:35:00|113.38|111.98|113.37|111.97|113.38|111.98|113.26|111.86|43
1648294800000|2022-03-26 11:40:00|113.39|111.99|113.37|111.97|113.39|111.99|113.28|111.88|36
1648295100000|2022-03-26 11:45:00|113.38|111.98|113.28|111.88|113.39|111.99|113.22|111.82|25
1648295400000|2022-03-26 11:50:00|113.29|111.89|113.65|112.25|113.65|112.25|113.29|111.89|38
1648295700000|2022-03-26 11:55:00|113.66|112.26|113.47|112.07|113.69|112.29|113.37|111.97|57
1648296000000|2022-03-26 12:00:00|113.46|112.06|113.97|112.57|114.06|112.66|113.29|111.89|112
1648296300000|2022-03-26 12:05:00|113.96|112.56|114.2|112.8|114.27|112.87|113.76|112.36|62
1648296600000|2022-03-26 12:10:00|114.25|112.85|113.77|112.37|114.26|112.86|113.69|112.29|72
1648296900000|2022-03-26 12:15:00|113.83|112.43|113.7|112.3|114.01|112.61|113.68|112.28|61
1648297200000|2022-03-26 12:20:00|113.69|112.29|113.14|111.74|113.75|112.35|113.14|111.74|102
1648297500000|2022-03-26 12:25:00|113.09|111.69|113|111.6|113.2|111.8|112.88|111.48|107
1648297800000|2022-03-26 12:30:00|112.99|111.59|112.54|111.14|113.15|111.75|112.38|110.98|120
1648298100000|2022-03-26 12:35:00|112.58|111.18|112.65|111.25|112.84|111.44|112.48|111.08|106
1648298400000|2022-03-26 12:40:00|112.66|111.26|112.89|111.49|112.89|111.49|112.58|111.18|48
1648298700000|2022-03-26 12:45:00|112.9|111.5|112.55|111.15|113.05|111.65|112.54|111.14|111
1648299000000|2022-03-26 12:50:00|112.56|111.16|112.98|111.58|112.99|111.59|112.38|110.98|137
1648299300000|2022-03-26 12:55:00|112.99|111.59|113.52|112.12|113.67|112.27|112.98|111.58|135
1648299600000|2022-03-26 13:00:00|113.51|112.11|113.3|111.9|114.05|112.65|113.29|111.89|162
1648299900000|2022-03-26 13:05:00|113.31|111.91|113.66|112.26|113.79|112.39|113.31|111.91|117
1648300200000|2022-03-26 13:10:00|113.65|112.25|113.87|112.47|113.88|112.48|113.58|112.18|126
1648300500000|2022-03-26 13:15:00|113.88|112.48|113.72|112.32|113.9|112.5|113.57|112.17|108
1648300800000|2022-03-26 13:20:00|113.7|112.3|113.4|112|113.7|112.3|113.23|111.83|121
1648301100000|2022-03-26 13:25:00|113.41|112.01|112.96|111.56|113.5|112.1|112.88|111.48|160
1648301400000|2022-03-26 13:30:00|112.95|111.55|112.85|111.45|113.2|111.8|112.75|111.35|95
1648301700000|2022-03-26 13:35:00|112.86|111.46|112.85|111.45|112.97|111.57|112.8|111.4|36
1648302000000|2022-03-26 13:40:00|112.86|111.46|113.26|111.86|113.35|111.95|112.85|111.45|72
1648302300000|2022-03-26 13:45:00|113.25|111.85|113.31|111.91|113.38|111.98|112.89|111.49|81
1648302600000|2022-03-26 13:50:00|113.3|111.9|113.18|111.78|113.46|112.06|113.03|111.63|70
1648302900000|2022-03-26 13:55:00|113.19|111.79|113.12|111.72|113.35|111.95|113.11|111.71|66
1648303200000|2022-03-26 14:00:00|113.16|111.76|113.1|111.7|113.28|111.88|113.03|111.63|48
1648303500000|2022-03-26 14:05:00|113.07|111.67|113.1|111.7|113.22|111.82|112.87|111.47|78
1648303800000|2022-03-26 14:10:00|113.11|111.71|112.92|111.52|113.2|111.8|112.9|111.5|100
1648304100000|2022-03-26 14:15:00|112.95|111.55|112.82|111.42|112.99|111.59|112.8|111.4|40
1648304400000|2022-03-26 14:20:00|112.81|111.41|112.87|111.47|112.97|111.57|112.76|111.36|49
1648304700000|2022-03-26 14:25:00|112.86|111.46|113.11|111.71|113.11|111.71|112.79|111.39|67
1648305000000|2022-03-26 14:30:00|113.14|111.74|112.99|111.59|113.41|112.01|112.96|111.56|87
1648305300000|2022-03-26 14:35:00|113.03|111.63|112.87|111.47|113.26|111.86|112.87|111.47|69
1648305600000|2022-03-26 14:40:00|112.88|111.48|112.79|111.39|112.91|111.51|112.79|111.39|43
1648305900000|2022-03-26 14:45:00|112.8|111.4|112.57|111.17|112.8|111.4|112.41|111.01|65
1648306200000|2022-03-26 14:50:00|112.59|111.19|112.75|111.35|112.76|111.36|112.5|111.1|50
1648306500000|2022-03-26 14:55:00|112.76|111.36|113.16|111.76|113.16|111.76|112.76|111.36|79
1648306800000|2022-03-26 15:00:00|113.18|111.78|113.16|111.76|113.38|111.98|113.16|111.76|41
1648307100000|2022-03-26 15:05:00|113.17|111.77|113.38|111.98|113.45|112.05|113.17|111.77|63
1648307400000|2022-03-26 15:10:00|113.43|112.03|113.65|112.25|113.65|112.25|113.43|112.03|107
1648307700000|2022-03-26 15:15:00|113.66|112.26|113.2|111.8|113.73|112.33|113.18|111.78|92
1648308000000|2022-03-26 15:20:00|113.19|111.79|113.29|111.89|113.36|111.96|113.12|111.72|77
1648308300000|2022-03-26 15:25:00|113.28|111.88|113.55|112.15|113.55|112.15|113.28|111.88|53
1648308600000|2022-03-26 15:30:00|113.54|112.14|114.12|112.72|114.12|112.72|113.34|111.94|127
1648308900000|2022-03-26 15:35:00|114.13|112.73|114.38|112.98|114.51|113.11|114.08|112.68|101
1648309200000|2022-03-26 15:40:00|114.37|112.97|114.4|113|114.6|113.2|114.13|112.73|97
1648309500000|2022-03-26 15:45:00|114.39|112.99|114.5|113.1|114.6|113.2|114.37|112.97|92
1648309800000|2022-03-26 15:50:00|114.48|113.08|114.16|112.76|114.48|113.08|114.11|112.71|149
1648310100000|2022-03-26 15:55:00|114.15|112.75|114.35|112.95|114.35|112.95|114.06|112.66|96
1648310400000|2022-03-26 16:00:00|114.36|112.96|113.97|112.57|114.36|112.96|113.84|112.44|134
1648310700000|2022-03-26 16:05:00|113.96|112.56|113.66|112.26|113.97|112.57|113.52|112.12|130
1648311000000|2022-03-26 16:10:00|113.62|112.22|113.8|112.4|113.86|112.46|113.6|112.2|67
1648311300000|2022-03-26 16:15:00|113.81|112.41|113.95|112.55|113.96|112.56|113.4|112|107
1648311600000|2022-03-26 16:20:00|113.96|112.56|114.15|112.75|114.16|112.76|113.96|112.56|46
1648311900000|2022-03-26 16:25:00|114.14|112.74|114.1|112.7|114.35|112.95|114.09|112.69|61
1648312200000|2022-03-26 16:30:00|114.09|112.69|113.98|112.58|114.09|112.69|113.86|112.46|64
1648312500000|2022-03-26 16:35:00|113.97|112.57|113.9|112.5|113.99|112.59|113.87|112.47|38
1648312800000|2022-03-26 16:40:00|113.89|112.49|114.06|112.66|114.06|112.66|113.86|112.46|53
1648313100000|2022-03-26 16:45:00|114.02|112.62|114.19|112.79|114.2|112.8|113.98|112.58|51
1648313400000|2022-03-26 16:50:00|114.18|112.78|114.07|112.67|114.18|112.78|113.96|112.56|53
1648313700000|2022-03-26 16:55:00|114.08|112.68|114.08|112.68|114.26|112.86|114|112.6|74
1648314000000|2022-03-26 17:00:00|114.09|112.69|113.74|112.34|114.15|112.75|113.72|112.32|90
1648314300000|2022-03-26 17:05:00|113.75|112.35|113.8|112.4|113.86|112.46|113.69|112.29|60
1648314600000|2022-03-26 17:10:00|113.79|112.39|113.69|112.29|113.79|112.39|113.61|112.21|80
1648314900000|2022-03-26 17:15:00|113.68|112.28|113.59|112.19|113.78|112.38|113.59|112.19|47
1648315200000|2022-03-26 17:20:00|113.6|112.2|113.62|112.22|113.75|112.35|113.6|112.2|54
1648315500000|2022-03-26 17:25:00|113.67|112.27|113.77|112.37|113.8|112.4|113.67|112.27|59
1648315800000|2022-03-26 17:30:00|113.75|112.35|113.39|111.99|113.75|112.35|113.34|111.94|62
1648316100000|2022-03-26 17:35:00|113.38|111.98|113.41|112.01|113.48|112.08|113.3|111.9|38
1648316400000|2022-03-26 17:40:00|113.45|112.05|113.45|112.05|113.47|112.07|113.36|111.96|28
1648316700000|2022-03-26 17:45:00|113.46|112.06|113.47|112.07|113.5|112.1|113.31|111.91|45
1648317000000|2022-03-26 17:50:00|113.48|112.08|113.47|112.07|113.5|112.1|113.43|112.03|29
1648317300000|2022-03-26 17:55:00|113.48|112.08|113.31|111.91|113.5|112.1|113.31|111.91|26
1648317600000|2022-03-26 18:00:00|113.32|111.92|113.61|112.21|113.66|112.26|113.31|111.91|48
1648317900000|2022-03-26 18:05:00|113.6|112.2|113.58|112.18|113.68|112.28|113.49|112.09|74
1648318200000|2022-03-26 18:10:00|113.57|112.17|113.36|111.96|113.57|112.17|113.31|111.91|42
1648318500000|2022-03-26 18:15:00|113.37|111.97|113.49|112.09|113.56|112.16|113.36|111.96|46
1648318800000|2022-03-26 18:20:00|113.48|112.08|113.31|111.91|113.5|112.1|113.25|111.85|63
1648319100000|2022-03-26 18:25:00|113.3|111.9|113.36|111.96|113.36|111.96|113.27|111.87|14
1648319400000|2022-03-26 18:30:00|113.35|111.95|113.66|112.26|113.66|112.26|113.28|111.88|46
1648319700000|2022-03-26 18:35:00|113.67|112.27|113.74|112.34|113.74|112.34|113.62|112.22|20
1648320000000|2022-03-26 18:40:00|113.79|112.39|113.75|112.35|113.89|112.49|113.75|112.35|27
1648320300000|2022-03-26 18:45:00|113.7|112.3|113.69|112.29|113.71|112.31|113.67|112.27|11
1648320600000|2022-03-26 18:50:00|113.75|112.35|114.03|112.63|114.07|112.67|113.75|112.35|54
1648320900000|2022-03-26 18:55:00|114.06|112.66|113.92|112.52|114.08|112.68|113.92|112.52|39
1648321200000|2022-03-26 19:00:00|113.91|112.51|114.07|112.67|114.07|112.67|113.91|112.51|37
1648321500000|2022-03-26 19:05:00|114.06|112.66|113.98|112.58|114.17|112.77|113.97|112.57|37
1648321800000|2022-03-26 19:10:00|113.97|112.57|114.35|112.95|114.35|112.95|113.96|112.56|44
1648322100000|2022-03-26 19:15:00|114.31|112.91|113.98|112.58|114.31|112.91|113.89|112.49|69
1648322400000|2022-03-26 19:20:00|113.97|112.57|113.76|112.36|114.03|112.63|113.74|112.34|44
1648322700000|2022-03-26 19:25:00|113.74|112.34|113.6|112.2|113.76|112.36|113.58|112.18|55
1648323000000|2022-03-26 19:30:00|113.59|112.19|113.31|111.91|113.59|112.19|113.3|111.9|57
1648323300000|2022-03-26 19:35:00|113.32|111.92|113.42|112.02|113.56|112.16|113.32|111.92|47
1648323600000|2022-03-26 19:40:00|113.39|111.99|113.46|112.06|113.55|112.15|113.37|111.97|44
1648323900000|2022-03-26 19:45:00|113.47|112.07|113.55|112.15|113.56|112.16|113.46|112.06|42
1648324200000|2022-03-26 19:50:00|113.56|112.16|113.56|112.16|113.57|112.17|113.49|112.09|30
1648324500000|2022-03-26 19:55:00|113.57|112.17|113.73|112.33|113.73|112.33|113.56|112.16|24
1648324800000|2022-03-26 20:00:00|113.72|112.32|113.87|112.47|113.87|112.47|113.66|112.26|43
1648325100000|2022-03-26 20:05:00|113.89|112.49|113.9|112.5|113.9|112.5|113.88|112.48|24
1648325400000|2022-03-26 20:10:00|113.91|112.51|113.91|112.51|114|112.6|113.9|112.5|26
1648325700000|2022-03-26 20:15:00|113.95|112.55|114.1|112.7|114.18|112.78|113.95|112.55|57
1648326000000|2022-03-26 20:20:00|114.07|112.67|114.26|112.86|114.26|112.86|113.99|112.59|51
1648326300000|2022-03-26 20:25:00|114.25|112.85|114.27|112.87|114.28|112.88|114.01|112.61|52
1648326600000|2022-03-26 20:30:00|114.28|112.88|114.66|113.26|114.66|113.26|114.27|112.87|49
1648326900000|2022-03-26 20:35:00|114.68|113.28|114.41|113.01|114.71|113.31|114.28|112.88|128
1648327200000|2022-03-26 20:40:00|114.4|113|114.29|112.89|114.4|113|114.28|112.88|70
1648327500000|2022-03-26 20:45:00|114.26|112.86|113.64|112.24|114.26|112.86|113.64|112.24|83
1648327800000|2022-03-26 20:50:00|113.66|112.26|114.07|112.67|114.07|112.67|113.66|112.26|89
1648328100000|2022-03-26 20:55:00|114.05|112.65|114.08|112.68|114.13|112.73|113.98|112.58|56
1648328400000|2022-03-26 21:00:00|114.07|112.67|113.7|112.3|114.11|112.71|113.69|112.29|99
1648328700000|2022-03-26 21:05:00|113.71|112.31|113.58|112.18|113.78|112.38|113.57|112.17|82
1648329000000|2022-03-26 21:10:00|113.59|112.19|113.75|112.35|113.82|112.42|113.58|112.18|81
1648329300000|2022-03-26 21:15:00|113.74|112.34|113.96|112.56|113.96|112.56|113.59|112.19|45
1648329600000|2022-03-26 21:20:00|113.97|112.57|114.24|112.84|114.29|112.89|113.97|112.57|29
1648329900000|2022-03-26 21:25:00|114.29|112.89|114.38|112.98|114.38|112.98|114.29|112.89|31
1648330200000|2022-03-26 21:30:00|114.39|112.99|114.16|112.76|114.46|113.06|114.15|112.75|22
1648330500000|2022-03-26 21:35:00|114.17|112.77|114.66|113.26|114.67|113.27|114.17|112.77|37
1648330800000|2022-03-26 21:40:00|114.65|113.25|114.65|113.25|114.66|113.26|114.64|113.24|5
1648331100000|2022-03-26 21:45:00|114.63|113.23|114.63|113.23|114.63|113.23|114.39|112.99|53
1648331400000|2022-03-26 21:50:00|114.59|113.19|114.76|113.36|114.79|113.39|114.56|113.16|21
1648331700000|2022-03-26 21:55:00|114.79|113.39|115.55|114.15|116.28|114.88|114.79|113.39|145
1648332000000|2022-03-26 22:00:00|115.54|114.14|115.38|113.98|116.06|114.66|115.16|113.76|150
1648332300000|2022-03-26 22:05:00|115.37|113.97|115.19|113.79|115.55|114.15|115.07|113.67|108
1648332600000|2022-03-26 22:10:00|115.17|113.77|114.86|113.46|115.17|113.77|114.81|113.41|73
1648332900000|2022-03-26 22:15:00|114.87|113.47|115|113.6|115.06|113.66|114.84|113.44|73
1648333200000|2022-03-26 22:20:00|114.99|113.59|115.2|113.8|115.35|113.95|114.99|113.59|43
1648333500000|2022-03-26 22:25:00|115.19|113.79|115|113.6|115.19|113.79|114.93|113.53|96
1648333800000|2022-03-26 22:30:00|114.99|113.59|114.87|113.47|115.05|113.65|114.87|113.47|58
1648334100000|2022-03-26 22:35:00|114.88|113.48|114.6|113.2|114.88|113.48|114.56|113.16|67
1648334400000|2022-03-26 22:40:00|114.61|113.21|114.54|113.14|114.75|113.35|114.54|113.14|51
1648334700000|2022-03-26 22:45:00|114.52|113.12|114.56|113.16|114.64|113.24|114.52|113.12|30
1648335000000|2022-03-26 22:50:00|114.57|113.17|114.57|113.17|114.65|113.25|114.5|113.1|32
1648335300000|2022-03-26 22:55:00|114.58|113.18|114.86|113.46|114.88|113.48|114.58|113.18|28
1648335600000|2022-03-26 23:00:00|114.87|113.47|115.6|114.2|115.6|114.2|114.86|113.46|94
1648335900000|2022-03-26 23:05:00|115.61|114.21|115.65|114.25|115.95|114.55|115.52|114.12|88
1648336200000|2022-03-26 23:10:00|115.63|114.23|115.55|114.15|115.65|114.25|115.45|114.05|85
1648336500000|2022-03-26 23:15:00|115.57|114.17|115.55|114.15|115.66|114.26|115.36|113.96|95
1648336800000|2022-03-26 23:20:00|115.56|114.16|116.06|114.66|116.06|114.66|115.55|114.15|54
1648337100000|2022-03-26 23:25:00|116.07|114.67|115.95|114.55|116.23|114.83|115.77|114.37|103
1648337400000|2022-03-26 23:30:00|115.96|114.56|115.78|114.38|115.96|114.56|115.69|114.29|63
1648337700000|2022-03-26 23:35:00|115.79|114.39|115.91|114.51|116.14|114.74|115.79|114.39|66
1648338000000|2022-03-26 23:40:00|115.9|114.5|115.98|114.58|115.98|114.58|115.79|114.39|59
1648338300000|2022-03-26 23:45:00|115.97|114.57|116.42|115.02|116.42|115.02|115.96|114.56|42
1648338600000|2022-03-26 23:50:00|116.45|115.05|115.79|114.39|116.56|115.16|115.79|114.39|92
1648338900000|2022-03-26 23:55:00|115.78|114.38|115.95|114.55|116.02|114.62|115.7|114.3|44
1648339200000|2022-03-27 00:00:00|115.92|114.52|115.62|114.22|116.05|114.65|115.6|114.2|153
1648339500000|2022-03-27 00:05:00|115.6|114.2|115.38|113.98|115.76|114.36|115.38|113.98|77
1648339800000|2022-03-27 00:10:00|115.37|113.97|115.47|114.07|115.63|114.23|115.27|113.87|103
1648340100000|2022-03-27 00:15:00|115.48|114.08|115.37|113.97|115.5|114.1|115.28|113.88|65
1648340400000|2022-03-27 00:20:00|115.36|113.96|115.48|114.08|115.55|114.15|115.35|113.95|49
1648340700000|2022-03-27 00:25:00|115.3|113.9|115.45|114.05|115.47|114.07|115.26|113.86|63
1648341000000|2022-03-27 00:30:00|115.47|114.07|115.31|113.91|115.49|114.09|115.04|113.64|78
1648341300000|2022-03-27 00:35:00|115.35|113.95|115.47|114.07|115.47|114.07|115.29|113.89|60
1648341600000|2022-03-27 00:40:00|115.53|114.13|115.92|114.52|115.95|114.55|115.49|114.09|90
1648341900000|2022-03-27 00:45:00|115.88|114.48|116.05|114.65|116.07|114.67|115.82|114.42|45
1648342200000|2022-03-27 00:50:00|116.04|114.64|116.06|114.66|116.07|114.67|115.77|114.37|76
1648342500000|2022-03-27 00:55:00|116.05|114.65|116.06|114.66|116.13|114.73|115.91|114.51|48
1648342800000|2022-03-27 01:00:00|116.05|114.65|116.02|114.62|116.15|114.75|116|114.6|39
1648343100000|2022-03-27 01:05:00|116|114.6|115.71|114.31|116|114.6|115.64|114.24|58
1648343400000|2022-03-27 01:10:00|115.7|114.3|115.69|114.29|115.71|114.31|115.67|114.27|43
1648343700000|2022-03-27 01:15:00|115.68|114.28|115.75|114.35|115.77|114.37|115.59|114.19|54
1648344000000|2022-03-27 01:20:00|115.71|114.31|115.46|114.06|115.72|114.32|115.4|114|89
1648344300000|2022-03-27 01:25:00|115.48|114.08|115.22|113.82|115.5|114.1|115.2|113.8|56
1648344600000|2022-03-27 01:30:00|115.23|113.83|115.29|113.89|115.39|113.99|115.17|113.77|58
1648344900000|2022-03-27 01:35:00|115.28|113.88|115.28|113.88|115.31|113.91|115.26|113.86|43
1648345200000|2022-03-27 01:40:00|115.29|113.89|115.46|114.06|115.46|114.06|115.29|113.89|26
1648345500000|2022-03-27 01:45:00|115.47|114.07|115.57|114.17|115.64|114.24|115.47|114.07|53
1648345800000|2022-03-27 01:50:00|115.56|114.16|115.68|114.28|115.68|114.28|115.56|114.16|56
1648346100000|2022-03-27 01:55:00|115.67|114.27|115.77|114.37|115.87|114.47|115.67|114.27|72
1648346400000|2022-03-27 02:00:00|115.76|114.36|115.2|113.8|115.76|114.36|115.2|113.8|83
1648346700000|2022-03-27 02:05:00|115.19|113.79|115.29|113.89|115.51|114.11|115.13|113.73|81
1648347000000|2022-03-27 02:10:00|115.3|113.9|115.37|113.97|115.5|114.1|115.23|113.83|161
1648347300000|2022-03-27 02:15:00|115.4|114|115.19|113.79|115.55|114.15|115.17|113.77|63
1648347600000|2022-03-27 02:20:00|115.2|113.8|115.39|113.99|115.4|114|115.17|113.77|47
1648347900000|2022-03-27 02:25:00|115.38|113.98|115.1|113.7|115.39|113.99|115.1|113.7|55
1648348200000|2022-03-27 02:30:00|115.12|113.72|115.61|114.21|115.67|114.27|115.08|113.68|90
1648348500000|2022-03-27 02:35:00|115.6|114.2|115.29|113.89|115.66|114.26|115.29|113.89|57
1648348800000|2022-03-27 02:40:00|115.28|113.88|115.26|113.86|115.38|113.98|115.15|113.75|68
1648349100000|2022-03-27 02:45:00|115.28|113.88|115.17|113.77|115.37|113.97|115.16|113.76|97
1648349400000|2022-03-27 02:50:00|115.16|113.76|115.25|113.85|115.32|113.92|115.16|113.76|47
1648349700000|2022-03-27 02:55:00|115.26|113.86|115.45|114.05|115.45|114.05|115.26|113.86|34
1648350000000|2022-03-27 03:00:00|115.42|114.02|115.16|113.76|115.42|114.02|115.16|113.76|56
1648350300000|2022-03-27 03:05:00|115.17|113.77|115.25|113.85|115.34|113.94|115.17|113.77|45
1648350600000|2022-03-27 03:10:00|115.26|113.86|115.25|113.85|115.35|113.95|115.24|113.84|22
1648350900000|2022-03-27 03:15:00|115.24|113.84|115.05|113.65|115.24|113.84|115.05|113.65|55
1648351200000|2022-03-27 03:20:00|115.06|113.66|115.05|113.65|115.06|113.66|115.05|113.65|18
1648351800000|2022-03-27 03:30:00|115.04|113.64|114.75|113.35|115.05|113.65|114.71|113.31|40
1648352100000|2022-03-27 03:35:00|114.76|113.36|114.79|113.39|114.85|113.45|114.75|113.35|40
1648352400000|2022-03-27 03:40:00|114.78|113.38|114.75|113.35|114.79|113.39|114.62|113.22|68
1648352700000|2022-03-27 03:45:00|114.76|113.36|114.79|113.39|114.79|113.39|114.66|113.26|31
1648353000000|2022-03-27 03:50:00|114.78|113.38|114.77|113.37|114.95|113.55|114.77|113.37|85
1648353300000|2022-03-27 03:55:00|114.78|113.38|114.78|113.38|114.79|113.39|114.77|113.37|31
1648353600000|2022-03-27 04:00:00|114.77|113.37|115.06|113.66|115.06|113.66|114.77|113.37|26
1648353900000|2022-03-27 04:05:00|115.13|113.73|115.14|113.74|115.15|113.75|115.06|113.66|19
1648354200000|2022-03-27 04:10:00|115.15|113.75|115.22|113.82|115.28|113.88|115.15|113.75|25
1648354500000|2022-03-27 04:15:00|115.2|113.8|115.08|113.68|115.29|113.89|115.08|113.68|32
1648354800000|2022-03-27 04:20:00|115.07|113.67|114.67|113.27|115.07|113.67|114.66|113.26|111
1648355100000|2022-03-27 04:25:00|114.62|113.22|114.47|113.07|114.69|113.29|114.46|113.06|65
1648355400000|2022-03-27 04:30:00|114.46|113.06|114.38|112.98|114.53|113.13|114.2|112.8|82
1648355700000|2022-03-27 04:35:00|114.39|112.99|114.16|112.76|114.4|113|114.16|112.76|40
1648356000000|2022-03-27 04:40:00|114.17|112.77|114.36|112.96|114.55|113.15|114.17|112.77|50
1648356300000|2022-03-27 04:45:00|114.35|112.95|114.55|113.15|114.55|113.15|114.31|112.91|18
1648356600000|2022-03-27 04:50:00|114.56|113.16|114.57|113.17|114.75|113.35|114.49|113.09|68
1648356900000|2022-03-27 04:55:00|114.59|113.19|114.55|113.15|114.76|113.36|114.55|113.15|49
1648357200000|2022-03-27 05:00:00|114.56|113.16|114.46|113.06|114.65|113.25|114.45|113.05|46
1648357500000|2022-03-27 05:05:00|114.47|113.07|114.75|113.35|114.75|113.35|114.46|113.06|37
1648357800000|2022-03-27 05:10:00|114.76|113.36|114.75|113.35|114.85|113.45|114.75|113.35|24
1648358100000|2022-03-27 05:15:00|114.74|113.34|114.66|113.26|114.75|113.35|114.55|113.15|42
1648358400000|2022-03-27 05:20:00|114.67|113.27|114.67|113.27|114.76|113.36|114.55|113.15|53
1648358700000|2022-03-27 05:25:00|114.66|113.26|114.89|113.49|114.89|113.49|114.64|113.24|51
1648359000000|2022-03-27 05:30:00|114.88|113.48|114.96|113.56|115.01|113.61|114.85|113.45|66
1648359300000|2022-03-27 05:35:00|114.97|113.57|114.77|113.37|114.99|113.59|114.76|113.36|63
1648359600000|2022-03-27 05:40:00|114.76|113.36|114.76|113.36|114.79|113.39|114.75|113.35|35
1648359900000|2022-03-27 05:45:00|114.77|113.37|114.66|113.26|114.77|113.37|114.65|113.25|37
1648360200000|2022-03-27 05:50:00|114.67|113.27|114.55|113.15|114.67|113.27|114.38|112.98|46
1648360500000|2022-03-27 05:55:00|114.56|113.16|114.48|113.08|114.65|113.25|114.45|113.05|24
1648360800000|2022-03-27 06:00:00|114.47|113.07|114.5|113.1|114.56|113.16|114.45|113.05|23
1648361100000|2022-03-27 06:05:00|114.49|113.09|114.55|113.15|114.55|113.15|114.46|113.06|40
1648361400000|2022-03-27 06:10:00|114.56|113.16|114.73|113.33|114.73|113.33|114.55|113.15|22
1648361700000|2022-03-27 06:15:00|114.76|113.36|114.77|113.37|114.77|113.37|114.57|113.17|52
1648362000000|2022-03-27 06:20:00|114.76|113.36|114.92|113.52|114.93|113.53|114.76|113.36|67
1648362300000|2022-03-27 06:25:00|114.93|113.53|114.95|113.55|114.96|113.56|114.83|113.43|46
1648362600000|2022-03-27 06:30:00|114.96|113.56|114.86|113.46|114.98|113.58|114.84|113.44|53
1648362900000|2022-03-27 06:35:00|114.85|113.45|114.91|113.51|114.93|113.53|114.71|113.31|57
1648363200000|2022-03-27 06:40:00|114.86|113.46|114.85|113.45|114.87|113.47|114.75|113.35|30
1648363500000|2022-03-27 06:45:00|114.84|113.44|114.86|113.46|114.87|113.47|114.83|113.43|18
1648363800000|2022-03-27 06:50:00|114.85|113.45|114.69|113.29|114.85|113.45|114.67|113.27|49
1648364100000|2022-03-27 06:55:00|114.7|113.3|114.75|113.35|114.79|113.39|114.67|113.27|31
1648364400000|2022-03-27 07:00:00|114.72|113.32|114.48|113.08|114.72|113.32|114.37|112.97|81
1648364700000|2022-03-27 07:05:00|114.47|113.07|114.58|113.18|114.58|113.18|114.45|113.05|49
1648365000000|2022-03-27 07:10:00|114.57|113.17|114.55|113.15|114.65|113.25|114.55|113.15|45
1648365300000|2022-03-27 07:15:00|114.56|113.16|114.76|113.36|114.77|113.37|114.49|113.09|60
1648365600000|2022-03-27 07:20:00|114.75|113.35|114.75|113.35|114.79|113.39|114.75|113.35|30
1648365900000|2022-03-27 07:25:00|114.76|113.36|114.85|113.45|114.93|113.53|114.76|113.36|30
1648366200000|2022-03-27 07:30:00|114.86|113.46|114.95|113.55|114.97|113.57|114.86|113.46|49
1648366500000|2022-03-27 07:35:00|114.96|113.56|115.24|113.84|115.24|113.84|114.86|113.46|41
1648366800000|2022-03-27 07:40:00|115.23|113.83|115.15|113.75|115.24|113.84|115.14|113.74|21
1648367100000|2022-03-27 07:45:00|115.14|113.74|115.06|113.66|115.16|113.76|115.06|113.66|31
1648367400000|2022-03-27 07:50:00|115.05|113.65|114.97|113.57|115.05|113.65|114.96|113.56|19
1648367700000|2022-03-27 07:55:00|114.96|113.56|115.21|113.81|115.21|113.81|114.95|113.55|49
1648368000000|2022-03-27 08:00:00|115.25|113.85|115.16|113.76|115.28|113.88|115.06|113.66|46
1648368300000|2022-03-27 08:05:00|115.15|113.75|114.95|113.55|115.15|113.75|114.95|113.55|26
1648368600000|2022-03-27 08:10:00|114.94|113.54|114.95|113.55|114.96|113.56|114.84|113.44|33
1648368900000|2022-03-27 08:15:00|114.94|113.54|114.66|113.26|114.95|113.55|114.58|113.18|44
1648369200000|2022-03-27 08:20:00|114.67|113.27|114.84|113.44|114.85|113.45|114.67|113.27|34
1648369500000|2022-03-27 08:25:00|114.85|113.45|114.65|113.25|114.85|113.45|114.64|113.24|22
1648369800000|2022-03-27 08:30:00|114.66|113.26|114.55|113.15|114.85|113.45|114.48|113.08|76
1648370100000|2022-03-27 08:35:00|114.57|113.17|114.6|113.2|114.65|113.25|114.55|113.15|53
1648370400000|2022-03-27 08:40:00|114.59|113.19|114.58|113.18|114.61|113.21|114.56|113.16|36
1648370700000|2022-03-27 08:45:00|114.59|113.19|114.49|113.09|114.59|113.19|114.48|113.08|33
1648371000000|2022-03-27 08:50:00|114.5|113.1|114.47|113.07|114.5|113.1|114.45|113.05|38
1648371300000|2022-03-27 08:55:00|114.48|113.08|114.38|112.98|114.48|113.08|114.38|112.98|17
1648371600000|2022-03-27 09:00:00|114.39|112.99|114.48|113.08|114.48|113.08|114.39|112.99|15
1648371900000|2022-03-27 09:05:00|114.47|113.07|114.54|113.14|114.55|113.15|114.46|113.06|48
1648372200000|2022-03-27 09:10:00|114.55|113.15|114.56|113.16|114.65|113.25|114.55|113.15|45
1648372500000|2022-03-27 09:15:00|114.57|113.17|114.65|113.25|114.67|113.27|114.55|113.15|35
1648372800000|2022-03-27 09:20:00|114.66|113.26|114.56|113.16|114.68|113.28|114.56|113.16|57
1648373100000|2022-03-27 09:25:00|114.57|113.17|114.37|112.97|114.57|113.17|114.37|112.97|53
1648373400000|2022-03-27 09:30:00|114.38|112.98|114.44|113.04|114.45|113.05|114.26|112.86|16
1648373700000|2022-03-27 09:35:00|114.45|113.05|114.55|113.15|114.55|113.15|114.43|113.03|13
1648374000000|2022-03-27 09:40:00|114.56|113.16|114.55|113.15|114.57|113.17|114.55|113.15|46
1648374300000|2022-03-27 09:45:00|114.56|113.16|114.47|113.07|114.56|113.16|114.47|113.07|5
1648374600000|2022-03-27 09:50:00|114.4|113|114.39|112.99|114.4|113|114.27|112.87|68
1648374900000|2022-03-27 09:55:00|114.4|113|114.1|112.7|114.46|113.06|114.1|112.7|41
1648375200000|2022-03-27 10:00:00|114.14|112.74|114.1|112.7|114.3|112.9|114.1|112.7|49
1648375500000|2022-03-27 10:05:00|114.11|112.71|114.17|112.77|114.25|112.85|114.11|112.71|27
1648375800000|2022-03-27 10:10:00|114.19|112.79|114.19|112.79|114.25|112.85|114.18|112.78|20
1648376100000|2022-03-27 10:15:00|114.2|112.8|114.19|112.79|114.2|112.8|114.17|112.77|25
1648376400000|2022-03-27 10:20:00|114.2|112.8|114.18|112.78|114.28|112.88|114.18|112.78|64
1648376700000|2022-03-27 10:25:00|114.17|112.77|114.08|112.68|114.2|112.8|113.91|112.51|52
1648377000000|2022-03-27 10:30:00|114.07|112.67|114.09|112.69|114.16|112.76|113.96|112.56|51
1648377300000|2022-03-27 10:35:00|114.1|112.7|114.1|112.7|114.16|112.76|114.07|112.67|14
1648377600000|2022-03-27 10:40:00|114.14|112.74|114.16|112.76|114.17|112.77|114.14|112.74|9
1648377900000|2022-03-27 10:45:00|114.15|112.75|114.35|112.95|114.35|112.95|114.15|112.75|37
1648378200000|2022-03-27 10:50:00|114.36|112.96|114.26|112.86|114.37|112.97|114.25|112.85|51
1648378500000|2022-03-27 10:55:00|114.27|112.87|114.17|112.77|114.29|112.89|114.16|112.76|59
1648378800000|2022-03-27 11:00:00|114.16|112.76|114.17|112.77|114.19|112.79|114.15|112.75|47
1648379100000|2022-03-27 11:05:00|114.16|112.76|114.28|112.88|114.34|112.94|114.16|112.76|63
1648379400000|2022-03-27 11:10:00|114.29|112.89|114.17|112.77|114.37|112.97|114.17|112.77|58
1648379700000|2022-03-27 11:15:00|114.18|112.78|114.15|112.75|114.29|112.89|114.15|112.75|71
1648380000000|2022-03-27 11:20:00|114.1|112.7|113.86|112.46|114.1|112.7|113.85|112.45|77
1648380300000|2022-03-27 11:25:00|113.85|112.45|113.96|112.56|113.98|112.58|113.85|112.45|93
1648380600000|2022-03-27 11:30:00|113.95|112.55|113.96|112.56|113.96|112.56|113.95|112.55|28
1648380900000|2022-03-27 11:35:00|113.95|112.55|113.85|112.45|113.96|112.56|113.85|112.45|19
1648381200000|2022-03-27 11:40:00|113.81|112.41|113.86|112.46|113.86|112.46|113.71|112.31|77
1648381500000|2022-03-27 11:45:00|113.85|112.45|113.54|112.14|113.87|112.47|113.54|112.14|47
1648381800000|2022-03-27 11:50:00|113.53|112.13|113.41|112.01|113.54|112.14|113.34|111.94|72
1648382100000|2022-03-27 11:55:00|113.42|112.02|113.58|112.18|113.59|112.19|113.42|112.02|33
1648382400000|2022-03-27 12:00:00|113.57|112.17|113.65|112.25|113.66|112.26|113.4|112|65
1648382700000|2022-03-27 12:05:00|113.67|112.27|113.67|112.27|113.79|112.39|113.65|112.25|38
1648383000000|2022-03-27 12:10:00|113.68|112.28|113.55|112.15|113.69|112.29|113.48|112.08|61
1648383300000|2022-03-27 12:15:00|113.56|112.16|112.99|111.59|113.56|112.16|112.98|111.58|84
1648383600000|2022-03-27 12:20:00|113|111.6|113.08|111.68|113.09|111.69|112.88|111.48|57
1648383900000|2022-03-27 12:25:00|113.09|111.69|113.06|111.66|113.18|111.78|113.06|111.66|34
1648384200000|2022-03-27 12:30:00|113.07|111.67|113.07|111.67|113.17|111.77|113.02|111.62|43
1648384500000|2022-03-27 12:35:00|113.08|111.68|113.08|111.68|113.15|111.75|113.07|111.67|37
1648384800000|2022-03-27 12:40:00|113.07|111.67|112.96|111.56|113.08|111.68|112.95|111.55|36
1648385100000|2022-03-27 12:45:00|112.97|111.57|112.91|111.51|113.16|111.76|112.9|111.5|54
1648385400000|2022-03-27 12:50:00|112.9|111.5|111.99|110.59|112.91|111.51|111.93|110.53|160
1648385700000|2022-03-27 12:55:00|112|110.6|111.55|110.15|112.19|110.79|111.42|110.02|177
1648386000000|2022-03-27 13:00:00|111.54|110.14|112.06|110.66|112.06|110.66|111.29|109.89|116
1648386300000|2022-03-27 13:05:00|112.07|110.67|112.05|110.65|112.25|110.85|112.05|110.65|77
1648386600000|2022-03-27 13:10:00|112.06|110.66|112.57|111.17|112.64|111.24|112.06|110.66|88
1648386900000|2022-03-27 13:15:00|112.58|111.18|112.95|111.55|112.95|111.55|112.46|111.06|111
1648387200000|2022-03-27 13:20:00|112.92|111.52|112.8|111.4|112.92|111.52|112.6|111.2|119
1648387500000|2022-03-27 13:25:00|112.79|111.39|112.79|111.39|112.87|111.47|112.76|111.36|54
1648387800000|2022-03-27 13:30:00|112.78|111.38|112.75|111.35|112.79|111.39|112.74|111.34|35
1648388100000|2022-03-27 13:35:00|112.74|111.34|112.86|111.46|112.86|111.46|112.57|111.17|52
1648388400000|2022-03-27 13:40:00|112.91|111.51|113.05|111.65|113.13|111.73|112.86|111.46|73
1648388700000|2022-03-27 13:45:00|113.06|111.66|113.17|111.77|113.17|111.77|113.05|111.65|35
1648389000000|2022-03-27 13:50:00|113.16|111.76|113.35|111.95|113.35|111.95|113.16|111.76|71
1648389300000|2022-03-27 13:55:00|113.36|111.96|113.33|111.93|113.36|111.96|113.25|111.85|62
1648389600000|2022-03-27 14:00:00|113.34|111.94|113.19|111.79|113.34|111.94|113.15|111.75|61
1648389900000|2022-03-27 14:05:00|113.18|111.78|113.51|112.11|113.56|112.16|113.16|111.76|51
1648390200000|2022-03-27 14:10:00|113.5|112.1|113.55|112.15|113.56|112.16|113.47|112.07|27
1648390500000|2022-03-27 14:15:00|113.52|112.12|113.65|112.25|113.65|112.25|113.45|112.05|28
1648390800000|2022-03-27 14:20:00|113.64|112.24|113.65|112.25|113.65|112.25|113.55|112.15|40
1648391100000|2022-03-27 14:25:00|113.64|112.24|113.73|112.33|113.73|112.33|113.64|112.24|12
1648391400000|2022-03-27 14:30:00|113.68|112.28|113.58|112.18|113.72|112.32|113.55|112.15|61
1648391700000|2022-03-27 14:35:00|113.57|112.17|113.45|112.05|113.58|112.18|113.45|112.05|34
1648392000000|2022-03-27 14:40:00|113.46|112.06|113.25|111.85|113.56|112.16|113.25|111.85|39
1648392300000|2022-03-27 14:45:00|113.26|111.86|113.36|111.96|113.39|111.99|113.26|111.86|70
1648392600000|2022-03-27 14:50:00|113.32|111.92|113.35|111.95|113.36|111.96|113.26|111.86|40
1648392900000|2022-03-27 14:55:00|113.36|111.96|113.28|111.88|113.56|112.16|113.28|111.88|79
1648393200000|2022-03-27 15:00:00|113.29|111.89|113.26|111.86|113.48|112.08|113.25|111.85|64
1648393500000|2022-03-27 15:05:00|113.25|111.85|112.86|111.46|113.25|111.85|112.85|111.45|99
1648393800000|2022-03-27 15:10:00|112.87|111.47|112.79|111.39|112.89|111.49|112.62|111.22|78
1648394100000|2022-03-27 15:15:00|112.8|111.4|112.98|111.58|113.04|111.64|112.8|111.4|37
1648394400000|2022-03-27 15:20:00|112.99|111.59|113.56|112.16|113.59|112.19|112.99|111.59|102
1648394700000|2022-03-27 15:25:00|113.57|112.17|113.89|112.49|114.08|112.68|113.57|112.17|185
1648395000000|2022-03-27 15:30:00|113.94|112.54|113.85|112.45|114.15|112.75|113.78|112.38|136
1648395300000|2022-03-27 15:35:00|113.86|112.46|113.62|112.22|113.88|112.48|113.47|112.07|137
1648395600000|2022-03-27 15:40:00|113.61|112.21|113.73|112.33|113.85|112.45|113.46|112.06|96
1648395900000|2022-03-27 15:45:00|113.74|112.34|113.82|112.42|113.97|112.57|113.73|112.33|108
1648396200000|2022-03-27 15:50:00|113.85|112.45|113.95|112.55|113.97|112.57|113.79|112.39|86
1648396500000|2022-03-27 15:55:00|113.99|112.59|114.06|112.66|114.12|112.72|113.97|112.57|93
1648396800000|2022-03-27 16:00:00|114.07|112.67|114.06|112.66|114.1|112.7|113.96|112.56|74
1648397100000|2022-03-27 16:05:00|114.08|112.68|114.09|112.69|114.09|112.69|113.96|112.56|50
1648397400000|2022-03-27 16:10:00|114.08|112.68|113.72|112.32|114.09|112.69|113.59|112.19|169
1648397700000|2022-03-27 16:15:00|113.74|112.34|113.79|112.39|113.85|112.45|113.74|112.34|69
1648398000000|2022-03-27 16:20:00|113.8|112.4|113.7|112.3|113.84|112.44|113.68|112.28|64
1648398300000|2022-03-27 16:25:00|113.72|112.32|113.86|112.46|113.89|112.49|113.72|112.32|89
1648398600000|2022-03-27 16:30:00|113.87|112.47|113.98|112.58|113.98|112.58|113.85|112.45|64
1648398900000|2022-03-27 16:35:00|113.99|112.59|113.96|112.56|114.26|112.86|113.92|112.52|110
1648399200000|2022-03-27 16:40:00|113.95|112.55|114.05|112.65|114.15|112.75|113.95|112.55|120
1648399500000|2022-03-27 16:45:00|114.06|112.66|114.08|112.68|114.26|112.86|114.01|112.61|73
1648399800000|2022-03-27 16:50:00|114.09|112.69|114.16|112.76|114.26|112.86|114.09|112.69|70
1648400100000|2022-03-27 16:55:00|114.15|112.75|114.18|112.78|114.18|112.78|114.08|112.68|20
1648400400000|2022-03-27 17:00:00|114.19|112.79|113.88|112.48|114.24|112.84|113.88|112.48|77
1648400700000|2022-03-27 17:05:00|113.87|112.47|113.67|112.27|113.87|112.47|113.61|112.21|80
1648401000000|2022-03-27 17:10:00|113.68|112.28|113.48|112.08|113.77|112.37|113.42|112.02|109
1648401300000|2022-03-27 17:15:00|113.47|112.07|113.39|111.99|113.51|112.11|113.37|111.97|71
1648401600000|2022-03-27 17:20:00|113.4|112|113.45|112.05|113.55|112.15|113.36|111.96|70
1648401900000|2022-03-27 17:25:00|113.46|112.06|113.59|112.19|113.67|112.27|113.46|112.06|51
1648402200000|2022-03-27 17:30:00|113.58|112.18|113.75|112.35|113.76|112.36|113.53|112.13|42
1648402500000|2022-03-27 17:35:00|113.74|112.34|113.76|112.36|113.78|112.38|113.66|112.26|82
1648402800000|2022-03-27 17:40:00|113.75|112.35|113.82|112.42|113.86|112.46|113.7|112.3|49
1648403100000|2022-03-27 17:45:00|113.81|112.41|113.71|112.31|113.82|112.42|113.67|112.27|50
1648403400000|2022-03-27 17:50:00|113.7|112.3|113.71|112.31|113.77|112.37|113.67|112.27|78
1648403700000|2022-03-27 17:55:00|113.7|112.3|113.75|112.35|113.76|112.36|113.66|112.26|66
1648404000000|2022-03-27 18:00:00|113.71|112.31|113.78|112.38|113.87|112.47|113.7|112.3|59
1648404300000|2022-03-27 18:05:00|113.79|112.39|113.97|112.57|113.98|112.58|113.74|112.34|67
1648404600000|2022-03-27 18:10:00|113.98|112.58|113.98|112.58|114.06|112.66|113.9|112.5|78
1648404900000|2022-03-27 18:15:00|113.97|112.57|113.89|112.49|113.98|112.58|113.76|112.36|59
1648405200000|2022-03-27 18:20:00|113.91|112.51|113.87|112.47|114.03|112.63|113.86|112.46|65
1648405500000|2022-03-27 18:25:00|113.86|112.46|114.06|112.66|114.06|112.66|113.86|112.46|41
1648405800000|2022-03-27 18:30:00|114.05|112.65|113.91|112.51|114.06|112.66|113.91|112.51|21
1648406100000|2022-03-27 18:35:00|113.89|112.49|113.81|112.41|113.97|112.57|113.78|112.38|69
1648406400000|2022-03-27 18:40:00|113.8|112.4|113.81|112.41|113.82|112.42|113.78|112.38|56
1648406700000|2022-03-27 18:45:00|113.82|112.42|113.79|112.39|113.88|112.48|113.76|112.36|49
1648407000000|2022-03-27 18:50:00|113.78|112.38|113.87|112.47|113.9|112.5|113.77|112.37|53
1648407300000|2022-03-27 18:55:00|113.88|112.48|113.79|112.39|113.88|112.48|113.79|112.39|32
1648407600000|2022-03-27 19:00:00|113.8|112.4|113.75|112.35|113.94|112.54|113.69|112.29|64
1648407900000|2022-03-27 19:05:00|113.76|112.36|113.69|112.29|113.78|112.38|113.67|112.27|28
1648408200000|2022-03-27 19:10:00|113.68|112.28|113.65|112.25|113.71|112.31|113.49|112.09|59
1648408500000|2022-03-27 19:15:00|113.66|112.26|113.75|112.35|113.8|112.4|113.66|112.26|43
1648408800000|2022-03-27 19:20:00|113.78|112.38|113.75|112.35|113.8|112.4|113.75|112.35|47
1648409100000|2022-03-27 19:25:00|113.76|112.36|113.76|112.36|113.78|112.38|113.66|112.26|40
1648409400000|2022-03-27 19:30:00|113.77|112.37|113.57|112.17|113.79|112.39|113.51|112.11|92
1648409700000|2022-03-27 19:35:00|113.58|112.18|113.76|112.36|113.76|112.36|113.57|112.17|42
1648410000000|2022-03-27 19:40:00|113.77|112.37|113.7|112.3|113.77|112.37|113.57|112.17|87
1648410300000|2022-03-27 19:45:00|113.69|112.29|113.69|112.29|113.7|112.3|113.66|112.26|43
1648410600000|2022-03-27 19:50:00|113.7|112.3|113.66|112.26|113.78|112.38|113.66|112.26|49
1648410900000|2022-03-27 19:55:00|113.67|112.27|113.59|112.19|113.69|112.29|113.56|112.16|50
1648411200000|2022-03-27 20:00:00|113.6|112.2|113.58|112.18|113.6|112.2|113.56|112.16|47
1648411500000|2022-03-27 20:05:00|113.57|112.17|113.46|112.06|113.58|112.18|113.46|112.06|48
1648411800000|2022-03-27 20:10:00|113.47|112.07|113.29|111.89|113.48|112.08|113.26|111.86|64
1648412100000|2022-03-27 20:15:00|113.28|111.88|113.04|111.64|113.29|111.89|112.95|111.55|45
1648412400000|2022-03-27 20:20:00|113.08|111.68|112.97|111.57|113.08|111.68|112.91|111.51|42
1648412700000|2022-03-27 20:25:00|112.95|111.55|113.05|111.65|113.07|111.67|112.92|111.52|70
1648413000000|2022-03-27 20:30:00|113.07|111.67|113.58|112.18|113.58|112.18|113.06|111.66|62
1648413300000|2022-03-27 20:35:00|113.59|112.19|114.99|113.59|115.5|114.1|113.59|112.19|298
1648413600000|2022-03-27 20:40:00|114.98|113.58|115.14|113.74|115.47|114.07|114.73|113.33|266
1648413900000|2022-03-27 20:45:00|115.15|113.75|115.16|113.76|115.24|113.84|114.6|113.2|200
1648414200000|2022-03-27 20:50:00|115.15|113.75|115.66|114.26|115.66|114.26|115.08|113.68|137
1648414500000|2022-03-27 20:55:00|115.68|114.28|116.04|114.64|116.41|115.01|115.66|114.26|178
1648414800000|2022-03-27 21:00:00|116.03|114.63|116.17|114.77|116.49|115.09|116.03|114.63|91
1648415100000|2022-03-27 21:05:00|116.16|114.76|115.46|114.06|116.16|114.76|115.37|113.97|96
1648415400000|2022-03-27 21:10:00|115.45|114.05|115.54|114.14|115.76|114.36|115.32|113.92|103
1648415700000|2022-03-27 21:15:00|115.53|114.13|115.55|114.15|115.66|114.26|115.45|114.05|50
1648416000000|2022-03-27 21:20:00|115.58|114.18|115.67|114.27|115.77|114.37|115.58|114.18|19
1648416300000|2022-03-27 21:25:00|115.66|114.26|116.33|114.93|116.33|114.93|115.66|114.26|42
1648416600000|2022-03-27 21:30:00|116.34|114.94|116.7|115.3|116.7|115.3|116.25|114.85|44
1648416900000|2022-03-27 21:35:00|116.72|115.32|116.85|115.45|116.94|115.54|116.46|115.06|81
1648417200000|2022-03-27 21:40:00|116.83|115.43|116.96|115.56|117.03|115.63|116.82|115.42|18
1648417500000|2022-03-27 21:45:00|116.99|115.59|117.92|116.52|117.92|116.52|116.95|115.55|85
1648417800000|2022-03-27 21:50:00|117.95|116.55|117.95|116.55|117.95|116.55|117.68|116.28|59
1648418100000|2022-03-27 21:55:00|117.94|116.54|117.69|116.29|117.96|116.56|117.52|116.12|38
1648418400000|2022-03-27 22:00:00|117.72|116.32|117.35|115.95|117.79|116.39|117.24|115.84|113
1648418700000|2022-03-27 22:05:00|117.4|116|117.65|116.25|117.65|116.25|117.36|115.96|79
1648419000000|2022-03-27 22:10:00|117.67|116.27|117.66|116.26|117.75|116.35|117.58|116.18|52
1648419300000|2022-03-27 22:15:00|117.73|116.33|118.25|116.85|118.25|116.85|117.67|116.27|53
1648419600000|2022-03-27 22:20:00|118.22|116.82|118.25|116.85|118.41|117.01|118.03|116.63|63
1648419900000|2022-03-27 22:25:00|118.2|116.8|118.54|117.14|118.54|117.14|118.2|116.8|68
1648420200000|2022-03-27 22:30:00|118.55|117.15|118.55|117.15|118.65|117.25|118.35|116.95|34
1648420500000|2022-03-27 22:35:00|118.53|117.13|118.29|116.89|118.53|117.13|118.29|116.89|38
1648420800000|2022-03-27 22:40:00|118.28|116.88|118|116.6|118.29|116.89|118|116.6|63
1648421100000|2022-03-27 22:45:00|118.01|116.61|118.05|116.65|118.25|116.85|117.95|116.55|73
1648421400000|2022-03-27 22:50:00|118.09|116.69|118.23|116.83|118.23|116.83|118.02|116.62|41
1648421700000|2022-03-27 22:55:00|118.24|116.84|117.94|116.54|118.26|116.86|117.89|116.49|30
1648422000000|2022-03-27 23:00:00|117.95|116.55|118.05|116.65|118.13|116.73|117.95|116.55|41
1648422300000|2022-03-27 23:05:00|118.13|116.73|118.05|116.65|118.25|116.85|118.05|116.65|39
1648422600000|2022-03-27 23:10:00|118.06|116.66|117.33|115.93|118.15|116.75|117.28|115.88|77
1648422900000|2022-03-27 23:15:00|117.43|116.03|117.75|116.35|117.85|116.45|117.43|116.03|67
1648423200000|2022-03-27 23:20:00|117.76|116.36|118.05|116.65|118.12|116.72|117.76|116.36|56
1648423500000|2022-03-27 23:25:00|118.14|116.74|118.2|116.8|118.2|116.8|117.98|116.58|31
1648423800000|2022-03-27 23:30:00|118.17|116.77|118.14|116.74|118.25|116.85|118.05|116.65|29
1648424100000|2022-03-27 23:35:00|118.13|116.73|118.43|117.03|118.43|117.03|118.13|116.73|17
1648424400000|2022-03-27 23:40:00|118.45|117.05|118.56|117.16|118.88|117.48|118.38|116.98|65
1648424700000|2022-03-27 23:45:00|118.55|117.15|119.18|117.78|119.25|117.85|118.55|117.15|36
1648425000000|2022-03-27 23:50:00|119.19|117.79|118.96|117.56|119.19|117.79|118.87|117.47|76
1648425300000|2022-03-27 23:55:00|118.98|117.58|119.08|117.68|119.15|117.75|118.88|117.48|62
1648425600000|2022-03-28 00:00:00|119.07|117.67|118.58|117.18|119.45|118.05|118.46|117.06|125
1648425900000|2022-03-28 00:05:00|118.57|117.17|118.69|117.29|118.75|117.35|118.42|117.02|77
1648426200000|2022-03-28 00:10:00|118.65|117.25|118.35|116.95|118.92|117.52|118.35|116.95|85
1648426500000|2022-03-28 00:15:00|118.3|116.9|118.42|117.02|118.54|117.14|118.16|116.76|98
1648426800000|2022-03-28 00:20:00|118.41|117.01|118.37|116.97|118.54|117.14|118.35|116.95|69
1648427100000|2022-03-28 00:25:00|118.45|117.05|118.55|117.15|118.6|117.2|118.39|116.99|36
1648427400000|2022-03-28 00:30:00|118.56|117.16|119.15|117.75|119.42|118.02|118.55|117.15|107
1648427700000|2022-03-28 00:35:00|119.08|117.68|119.44|118.04|119.75|118.35|119.05|117.65|134
1648428000000|2022-03-28 00:40:00|119.45|118.05|119.16|117.76|119.56|118.16|119.16|117.76|105
1648428300000|2022-03-28 00:45:00|119.15|117.75|118.46|117.06|119.15|117.75|118.24|116.84|117
1648428600000|2022-03-28 00:50:00|118.45|117.05|118.45|117.05|118.53|117.13|118.21|116.81|77
1648428900000|2022-03-28 00:55:00|118.44|117.04|118.58|117.18|118.75|117.35|118.43|117.03|61
1648429200000|2022-03-28 01:00:00|118.65|117.25|118.55|117.15|118.75|117.35|118.37|116.97|88
1648429500000|2022-03-28 01:05:00|118.54|117.14|118.36|116.96|118.65|117.25|118.36|116.96|52
1648429800000|2022-03-28 01:10:00|118.37|116.97|118.55|117.15|118.55|117.15|118.35|116.95|37
1648430100000|2022-03-28 01:15:00|118.6|117.2|118.45|117.05|118.79|117.39|118.36|116.96|56
1648430400000|2022-03-28 01:20:00|118.55|117.15|118.25|116.85|118.64|117.24|118.19|116.79|50
1648430700000|2022-03-28 01:25:00|118.29|116.89|117.95|116.55|118.34|116.94|117.87|116.47|70
1648431000000|2022-03-28 01:30:00|117.96|116.56|117.62|116.22|118.02|116.62|117.61|116.21|47
1648431300000|2022-03-28 01:35:00|117.61|116.21|116.95|115.55|117.74|116.34|116.89|115.49|120
1648431600000|2022-03-28 01:40:00|116.97|115.57|117.16|115.76|117.35|115.95|116.94|115.54|72
1648431900000|2022-03-28 01:45:00|117.17|115.77|117.15|115.75|117.35|115.95|117.12|115.72|62
1648432200000|2022-03-28 01:50:00|117.17|115.77|117.45|116.05|117.56|116.16|117.17|115.77|81
1648432500000|2022-03-28 01:55:00|117.44|116.04|117.46|116.06|117.61|116.21|117.42|116.02|83
1648432800000|2022-03-28 02:00:00|117.47|116.07|117.47|116.07|117.73|116.33|117.46|116.06|56
1648433100000|2022-03-28 02:05:00|117.46|116.06|117.49|116.09|117.65|116.25|117.37|115.97|84
1648433400000|2022-03-28 02:10:00|117.46|116.06|117.52|116.12|117.56|116.16|117.45|116.05|41
1648433700000|2022-03-28 02:15:00|117.51|116.11|117.48|116.08|117.54|116.14|117.44|116.04|43
1648434000000|2022-03-28 02:20:00|117.5|116.1|117.62|116.22|117.75|116.35|117.49|116.09|30
1648434300000|2022-03-28 02:25:00|117.61|116.21|117.65|116.25|117.67|116.27|117.6|116.2|30
1648434600000|2022-03-28 02:30:00|117.67|116.27|117.76|116.36|117.83|116.43|117.66|116.26|37
1648434900000|2022-03-28 02:35:00|117.75|116.35|117.95|116.55|118.01|116.61|117.65|116.25|36
1648435200000|2022-03-28 02:40:00|117.96|116.56|118.05|116.65|118.21|116.81|117.95|116.55|45
1648435500000|2022-03-28 02:45:00|118.03|116.63|117.96|116.56|118.15|116.75|117.86|116.46|57
1648435800000|2022-03-28 02:50:00|117.95|116.55|117.86|116.46|118.05|116.65|117.86|116.46|32
1648436100000|2022-03-28 02:55:00|117.95|116.55|117.85|116.45|118|116.6|117.77|116.37|28
1648436400000|2022-03-28 03:00:00|117.94|116.54|118.12|116.72|118.12|116.72|117.85|116.45|15
1648436700000|2022-03-28 03:05:00|118.1|116.7|118.03|116.63|118.1|116.7|118.03|116.63|4
1648437000000|2022-03-28 03:10:00|118.02|116.62|117.96|116.56|118.04|116.64|117.87|116.47|19
1648437300000|2022-03-28 03:15:00|117.94|116.54|117.97|116.57|117.97|116.57|117.85|116.45|14
1648437600000|2022-03-28 03:20:00|117.98|116.58|118.35|116.95|118.35|116.95|117.97|116.57|25
1648437900000|2022-03-28 03:25:00|118.32|116.92|118.25|116.85|118.32|116.92|118.12|116.72|51
1648438200000|2022-03-28 03:30:00|118.26|116.86|117.95|116.55|118.26|116.86|117.95|116.55|41
1648438500000|2022-03-28 03:35:00|118|116.6|118.35|116.95|118.35|116.95|117.95|116.55|47
1648438800000|2022-03-28 03:40:00|118.32|116.92|118.45|117.05|118.45|117.05|118.25|116.85|31
1648439100000|2022-03-28 03:45:00|118.46|117.06|118.65|117.25|118.66|117.26|118.46|117.06|30
1648439400000|2022-03-28 03:50:00|118.66|117.26|118.55|117.15|118.76|117.36|118.55|117.15|41
1648439700000|2022-03-28 03:55:00|118.57|117.17|118.76|117.36|118.76|117.36|118.56|117.16|32
1648440000000|2022-03-28 04:00:00|118.75|117.35|118.39|116.99|118.75|117.35|118.38|116.98|36
1648440300000|2022-03-28 04:05:00|118.4|117|118.16|116.76|118.4|117|118.1|116.7|50
1648440600000|2022-03-28 04:10:00|118.15|116.75|117.97|116.57|118.21|116.81|117.96|116.56|34
1648440900000|2022-03-28 04:15:00|117.98|116.58|117.85|116.45|118.07|116.67|117.78|116.38|53
1648441200000|2022-03-28 04:20:00|117.87|116.47|117.86|116.46|117.97|116.57|117.76|116.36|48
1648441500000|2022-03-28 04:25:00|117.85|116.45|118.05|116.65|118.11|116.71|117.75|116.35|52
1648441800000|2022-03-28 04:30:00|118.06|116.66|118.05|116.65|118.14|116.74|118.05|116.65|22
1648442100000|2022-03-28 04:35:00|118.06|116.66|118.16|116.76|118.29|116.89|118.06|116.66|26
1648442400000|2022-03-28 04:40:00|118.17|116.77|118.16|116.76|118.18|116.78|118.06|116.66|35
1648442700000|2022-03-28 04:45:00|118.23|116.83|118.25|116.85|118.25|116.85|118.15|116.75|24
1648443000000|2022-03-28 04:50:00|118.27|116.87|118.69|117.29|118.69|117.29|118.25|116.85|19
1648443300000|2022-03-28 04:55:00|118.72|117.32|119.05|117.65|119.11|117.71|118.56|117.16|58
1648443600000|2022-03-28 05:00:00|119.03|117.63|119.45|118.05|119.45|118.05|118.93|117.53|73
1648443900000|2022-03-28 05:05:00|119.48|118.08|119.26|117.86|119.61|118.21|119.15|117.75|62
1648444200000|2022-03-28 05:10:00|119.25|117.85|119.19|117.79|119.26|117.86|118.96|117.56|77
1648444500000|2022-03-28 05:15:00|119.15|117.75|119.06|117.66|119.15|117.75|118.95|117.55|66
1648444800000|2022-03-28 05:20:00|119.05|117.65|119.17|117.77|119.26|117.86|119.05|117.65|41
1648445100000|2022-03-28 05:25:00|119.16|117.76|119.47|118.07|119.57|118.17|119.06|117.66|48
1648445400000|2022-03-28 05:30:00|119.45|118.05|119.35|117.95|119.45|118.05|119.25|117.85|34
1648445700000|2022-03-28 05:35:00|119.34|117.94|119.37|117.97|119.37|117.97|119.05|117.65|47
1648446000000|2022-03-28 05:40:00|119.36|117.96|120.05|118.65|120.26|118.86|119.32|117.92|109
1648446300000|2022-03-28 05:45:00|120.08|118.68|120.46|119.06|120.46|119.06|120.08|118.68|75
1648446600000|2022-03-28 05:50:00|120.49|119.09|120.55|119.15|120.6|119.2|120.46|119.06|31
1648446900000|2022-03-28 05:55:00|120.56|119.16|120.25|118.85|120.56|119.16|120.22|118.82|97
1648447200000|2022-03-28 06:00:00|120.26|118.86|119.84|118.44|120.45|119.05|119.72|118.32|88
1648447500000|2022-03-28 06:05:00|119.83|118.43|118.95|117.55|119.85|118.45|118.53|117.13|90
1648447800000|2022-03-28 06:10:00|119|117.6|118.55|117.15|119.25|117.85|118.36|116.96|185
1648448100000|2022-03-28 06:15:00|118.53|117.13|119.03|117.63|119.45|118.05|118.5|117.1|100
1648448400000|2022-03-28 06:20:00|119.06|117.66|119.45|118.05|119.5|118.1|119.06|117.66|62
1648448700000|2022-03-28 06:25:00|119.49|118.09|119.26|117.86|119.55|118.15|119.21|117.81|93
1648449000000|2022-03-28 06:30:00|119.25|117.85|119.3|117.9|119.45|118.05|119.17|117.77|84
1648449300000|2022-03-28 06:35:00|119.35|117.95|119.66|118.26|119.75|118.35|119.32|117.92|44
1648449600000|2022-03-28 06:40:00|119.71|118.31|119.37|117.97|119.75|118.35|119.36|117.96|97
1648449900000|2022-03-28 06:45:00|119.38|117.98|119.26|117.86|119.47|118.07|119.09|117.69|60
1648450200000|2022-03-28 06:50:00|119.25|117.85|118.98|117.58|119.28|117.88|118.91|117.51|75
1648450500000|2022-03-28 06:55:00|118.97|117.57|118.85|117.45|119.04|117.64|118.84|117.44|43
1648450800000|2022-03-28 07:00:00|118.9|117.5|119.05|117.65|119.11|117.71|118.86|117.46|51
1648451100000|2022-03-28 07:05:00|119.1|117.7|119.45|118.05|119.55|118.15|119.06|117.66|43
1648451400000|2022-03-28 07:10:00|119.46|118.06|119.53|118.13|119.54|118.14|119.42|118.02|16
1648451700000|2022-03-28 07:15:00|119.52|118.12|119.35|117.95|119.55|118.15|119.25|117.85|53
1648452000000|2022-03-28 07:20:00|119.33|117.93|119.25|117.85|119.33|117.93|119.15|117.75|25
1648452300000|2022-03-28 07:25:00|119.26|117.86|119.32|117.92|119.33|117.93|119.25|117.85|9
1648452600000|2022-03-28 07:30:00|119.31|117.91|119|117.6|119.31|117.91|118.99|117.59|37
1648452900000|2022-03-28 07:35:00|119.01|117.61|118.85|117.45|119.04|117.64|118.85|117.45|44
1648453200000|2022-03-28 07:40:00|118.87|117.47|118.86|117.46|118.95|117.55|118.85|117.45|39
1648453500000|2022-03-28 07:45:00|118.85|117.45|119.05|117.65|119.13|117.73|118.85|117.45|20
1648453800000|2022-03-28 07:50:00|119.06|117.66|118.97|117.57|119.06|117.66|118.96|117.56|34
1648454100000|2022-03-28 07:55:00|119.03|117.63|118.95|117.55|119.05|117.65|118.9|117.5|28
1648454400000|2022-03-28 08:00:00|118.96|117.56|119.13|117.73|119.14|117.74|118.96|117.56|11
1648454700000|2022-03-28 08:05:00|119.14|117.74|118.8|117.4|119.23|117.83|118.79|117.39|32
1648455000000|2022-03-28 08:10:00|118.78|117.38|118.52|117.12|118.8|117.4|118.52|117.12|33
1648455300000|2022-03-28 08:15:00|118.48|117.08|118.33|116.93|118.48|117.08|117.95|116.55|116
1648455600000|2022-03-28 08:20:00|118.35|116.95|118.36|116.96|118.48|117.08|118.31|116.91|31
1648455900000|2022-03-28 08:25:00|118.41|117.01|118.65|117.25|118.65|117.25|118.38|116.98|36
1648456200000|2022-03-28 08:30:00|118.56|117.16|118.45|117.05|118.64|117.24|118.45|117.05|39
1648456500000|2022-03-28 08:35:00|118.44|117.04|118.25|116.85|118.45|117.05|118.25|116.85|60
1648456800000|2022-03-28 08:40:00|118.26|116.86|118.52|117.12|118.55|117.15|118.26|116.86|65
1648457100000|2022-03-28 08:45:00|118.55|117.15|118.85|117.45|118.95|117.55|118.55|117.15|69
1648457400000|2022-03-28 08:50:00|118.83|117.43|119|117.6|119|117.6|118.69|117.29|39
1648457700000|2022-03-28 08:55:00|118.95|117.55|118.91|117.51|119.03|117.63|118.91|117.51|29
1648458000000|2022-03-28 09:00:00|118.86|117.46|118.74|117.34|118.86|117.46|118.65|117.25|54
1648458300000|2022-03-28 09:05:00|118.75|117.35|118.86|117.46|118.95|117.55|118.75|117.35|43
1648458600000|2022-03-28 09:10:00|118.87|117.47|118.94|117.54|118.94|117.54|118.71|117.31|35
1648458900000|2022-03-28 09:15:00|118.92|117.52|118.91|117.51|118.95|117.55|118.89|117.49|50
1648459200000|2022-03-28 09:20:00|118.9|117.5|119.32|117.92|119.34|117.94|118.9|117.5|44
1648459500000|2022-03-28 09:25:00|119.35|117.95|119.46|118.06|119.46|118.06|119.3|117.9|33
1648459800000|2022-03-28 09:30:00|119.45|118.05|119.45|118.05|119.46|118.06|119.34|117.94|33
1648460100000|2022-03-28 09:35:00|119.46|118.06|119.55|118.15|119.55|118.15|119.33|117.93|41
1648460400000|2022-03-28 09:40:00|119.54|118.14|119.57|118.17|119.63|118.23|119.29|117.89|87
1648460700000|2022-03-28 09:45:00|119.56|118.16|119.67|118.27|119.75|118.35|119.56|118.16|40
1648461000000|2022-03-28 09:50:00|119.66|118.26|119.37|117.97|119.75|118.35|119.36|117.96|42
1648461300000|2022-03-28 09:55:00|119.27|117.87|119.55|118.15|119.55|118.15|119.2|117.8|20
1648461600000|2022-03-28 10:00:00|119.5|118.1|119.46|118.06|119.57|118.17|119.37|117.97|71
1648461900000|2022-03-28 10:05:00|119.45|118.05|119.25|117.85|119.45|118.05|119.13|117.73|62
1648462200000|2022-03-28 10:10:00|119.24|117.84|119.45|118.05|119.45|118.05|119.2|117.8|37
1648462500000|2022-03-28 10:15:00|119.39|117.99|119.52|118.12|119.52|118.12|119.33|117.93|54
1648462800000|2022-03-28 10:20:00|119.55|118.15|119.61|118.21|119.61|118.21|119.35|117.95|59
1648463100000|2022-03-28 10:25:00|119.63|118.23|119.98|118.58|120.03|118.63|119.63|118.23|33
1648463400000|2022-03-28 10:30:00|119.94|118.54|119.56|118.16|119.94|118.54|119.53|118.13|34
1648463700000|2022-03-28 10:35:00|119.55|118.15|119.56|118.16|119.56|118.16|119.3|117.9|44
1648464000000|2022-03-28 10:40:00|119.57|118.17|119.65|118.25|119.73|118.33|119.45|118.05|22
1648464300000|2022-03-28 10:45:00|119.68|118.28|119.65|118.25|119.68|118.28|119.46|118.06|48
1648464600000|2022-03-28 10:50:00|119.64|118.24|119.65|118.25|119.66|118.26|119.53|118.13|33
1648464900000|2022-03-28 10:55:00|119.64|118.24|119.75|118.35|119.75|118.35|119.55|118.15|27
1648465200000|2022-03-28 11:00:00|119.73|118.33|119.86|118.46|119.99|118.59|119.66|118.26|57
1648465500000|2022-03-28 11:05:00|119.95|118.55|119.67|118.27|119.95|118.55|119.65|118.25|52
1648465800000|2022-03-28 11:10:00|119.68|118.28|119.63|118.23|119.68|118.28|119.59|118.19|24
1648466100000|2022-03-28 11:15:00|119.62|118.22|119.91|118.51|119.91|118.51|119.61|118.21|14
1648466400000|2022-03-28 11:20:00|119.94|118.54|119.85|118.45|119.94|118.54|119.71|118.31|47
1648466700000|2022-03-28 11:25:00|119.94|118.54|119.92|118.52|119.94|118.54|119.79|118.39|53
1648467000000|2022-03-28 11:30:00|119.94|118.54|120.25|118.85|120.25|118.85|119.94|118.54|36
1648467300000|2022-03-28 11:35:00|120.24|118.84|120.42|119.02|120.55|119.15|120.08|118.68|85
1648467600000|2022-03-28 11:40:00|120.38|118.98|120.46|119.06|120.53|119.13|120.3|118.9|71
1648467900000|2022-03-28 11:45:00|120.51|119.11|120.36|118.96|120.53|119.13|120.28|118.88|33
1648468200000|2022-03-28 11:50:00|120.35|118.95|120.06|118.66|120.36|118.96|120|118.6|60
1648468500000|2022-03-28 11:55:00|120.05|118.65|120.15|118.75|120.15|118.75|119.99|118.59|54
1648468800000|2022-03-28 12:00:00|120.14|118.74|120.51|119.11|120.51|119.11|120.07|118.67|27
1648469100000|2022-03-28 12:05:00|120.57|119.17|121.32|119.92|121.9|120.5|120.57|119.17|204
1648469400000|2022-03-28 12:10:00|121.35|119.95|121.28|119.88|121.43|120.03|120.98|119.58|101
1648469700000|2022-03-28 12:15:00|121.33|119.93|120.66|119.26|121.37|119.97|120.64|119.24|119
1648470000000|2022-03-28 12:20:00|120.68|119.28|120.98|119.58|121.05|119.65|120.68|119.28|65
1648470300000|2022-03-28 12:25:00|120.97|119.57|121.03|119.63|121.25|119.85|120.95|119.55|68
1648470600000|2022-03-28 12:30:00|121.02|119.62|120.76|119.36|121.02|119.62|120.68|119.28|43
1648470900000|2022-03-28 12:35:00|120.75|119.35|120.38|118.98|120.76|119.36|120.38|118.98|33
1648471200000|2022-03-28 12:40:00|120.35|118.95|120.74|119.34|120.89|119.49|120.33|118.93|40
1648471500000|2022-03-28 12:45:00|120.75|119.35|120.81|119.41|120.85|119.45|120.67|119.27|29
1648471800000|2022-03-28 12:50:00|120.85|119.45|122.25|120.85|122.34|120.94|120.85|119.45|100
1648472100000|2022-03-28 12:55:00|122.3|120.9|122.62|121.22|122.63|121.23|122.21|120.81|116
1648472400000|2022-03-28 13:00:00|122.63|121.23|123.35|121.95|123.35|121.95|122.58|121.18|158
1648472700000|2022-03-28 13:05:00|123.43|122.03|124.15|122.75|124.35|122.95|123.43|122.03|156
1648473000000|2022-03-28 13:10:00|124.16|122.76|124.32|122.92|124.45|123.05|124.13|122.73|92
1648473300000|2022-03-28 13:15:00|124.31|122.91|124.62|123.22|124.62|123.22|123.75|122.35|113
1648473600000|2022-03-28 13:20:00|124.63|123.23|124.63|123.23|125.17|123.77|124.48|123.08|158
1648473900000|2022-03-28 13:25:00|124.66|123.26|124.65|123.25|124.69|123.29|124.37|122.97|141
1648474200000|2022-03-28 13:30:00|124.67|123.27|124.34|122.94|124.67|123.27|123.9|122.5|196
1648474500000|2022-03-28 13:35:00|124.33|122.93|124.39|122.99|124.66|123.26|124.24|122.84|166
1648474800000|2022-03-28 13:40:00|124.37|122.97|124.35|122.95|124.45|123.05|124.06|122.66|96
1648475100000|2022-03-28 13:45:00|124.34|122.94|124.75|123.35|124.96|123.56|124.34|122.94|81
1648475400000|2022-03-28 13:50:00|124.74|123.34|124.65|123.25|124.85|123.45|124.46|123.06|110
1648475700000|2022-03-28 13:55:00|124.72|123.32|124.85|123.45|124.89|123.49|124.65|123.25|68
1648476000000|2022-03-28 14:00:00|124.83|123.43|124.26|122.86|124.83|123.43|124.1|122.7|133
1648476300000|2022-03-28 14:05:00|124.27|122.87|124.06|122.66|124.35|122.95|123.82|122.42|118
1648476600000|2022-03-28 14:10:00|124.05|122.65|123.76|122.36|124.05|122.65|123.31|121.91|186
1648476900000|2022-03-28 14:15:00|123.77|122.37|123.35|121.95|123.79|122.39|123.3|121.9|124
1648477200000|2022-03-28 14:20:00|123.36|121.96|123.15|121.75|123.45|122.05|122.64|121.24|148
1648477500000|2022-03-28 14:25:00|123.13|121.73|123.07|121.67|123.19|121.79|122.77|121.37|139
1648477800000|2022-03-28 14:30:00|123.08|121.68|123.2|121.8|123.2|121.8|123.07|121.67|40
1648478100000|2022-03-28 14:35:00|123.25|121.85|123.29|121.89|123.55|122.15|123.14|121.74|90
1648478400000|2022-03-28 14:40:00|123.35|121.95|123.61|122.21|123.65|122.25|123.34|121.94|44
1648478700000|2022-03-28 14:45:00|123.62|122.22|123.46|122.06|123.75|122.35|123.46|122.06|35
1648479000000|2022-03-28 14:50:00|123.45|122.05|123.79|122.39|123.86|122.46|123.45|122.05|65
1648479300000|2022-03-28 14:55:00|123.78|122.38|123.85|122.45|123.86|122.46|123.62|122.22|42
1648479600000|2022-03-28 15:00:00|123.82|122.42|123.65|122.25|124.17|122.77|123.55|122.15|161
1648479900000|2022-03-28 15:05:00|123.68|122.28|123.77|122.37|123.85|122.45|123.57|122.17|60
1648480200000|2022-03-28 15:10:00|123.82|122.42|124.1|122.7|124.5|123.1|123.79|122.39|105
1648480500000|2022-03-28 15:15:00|124.09|122.69|123.76|122.36|124.09|122.69|123.57|122.17|71
1648480800000|2022-03-28 15:20:00|123.72|122.32|123.58|122.18|123.74|122.34|123.58|122.18|57
1648481100000|2022-03-28 15:25:00|123.55|122.15|123.2|121.8|123.74|122.34|123.12|121.72|116
1648481400000|2022-03-28 15:30:00|123.22|121.82|122.62|121.22|123.23|121.83|122.62|121.22|100
1648481700000|2022-03-28 15:35:00|122.65|121.25|122.85|121.45|122.87|121.47|122.5|121.1|72
1648482000000|2022-03-28 15:40:00|122.87|121.47|123.07|121.67|123.15|121.75|122.87|121.47|50
1648482300000|2022-03-28 15:45:00|123.06|121.66|123.18|121.78|123.27|121.87|122.86|121.46|53
1648482600000|2022-03-28 15:50:00|123.23|121.83|122.59|121.19|123.23|121.83|122.48|121.08|82
1648482900000|2022-03-28 15:55:00|122.57|121.17|122.48|121.08|122.76|121.36|122.48|121.08|48
1648483200000|2022-03-28 16:00:00|122.5|121.1|122.76|121.36|122.87|121.47|122.5|121.1|96
1648483500000|2022-03-28 16:05:00|122.78|121.38|123.06|121.66|123.06|121.66|122.78|121.38|54
1648483800000|2022-03-28 16:10:00|123.03|121.63|122.79|121.39|123.06|121.66|122.76|121.36|49
1648484100000|2022-03-28 16:15:00|122.84|121.44|122.24|120.84|122.98|121.58|122.24|120.84|79
1648484400000|2022-03-28 16:20:00|122.05|120.65|122.22|120.82|122.28|120.88|121.4|120|115
1648484700000|2022-03-28 16:25:00|122.18|120.78|121.9|120.5|122.45|121.05|121.82|120.42|141
1648485000000|2022-03-28 16:30:00|121.89|120.49|122.44|121.04|122.46|121.06|121.85|120.45|80
1648485300000|2022-03-28 16:35:00|122.45|121.05|122.65|121.25|122.75|121.35|122.45|121.05|59
1648485600000|2022-03-28 16:40:00|122.63|121.23|122.63|121.23|122.84|121.44|122.45|121.05|56
1648485900000|2022-03-28 16:45:00|122.62|121.22|122.66|121.26|122.66|121.26|122.48|121.08|63
1648486200000|2022-03-28 16:50:00|122.65|121.25|122.72|121.32|122.81|121.41|122.65|121.25|30
1648486500000|2022-03-28 16:55:00|122.75|121.35|122.55|121.15|122.84|121.44|122.51|121.11|70
1648486800000|2022-03-28 17:00:00|122.54|121.14|122.13|120.73|122.54|121.14|122.06|120.66|72
1648487100000|2022-03-28 17:05:00|122.12|120.72|122.06|120.66|122.25|120.85|122|120.6|59
1648487400000|2022-03-28 17:10:00|122.07|120.67|121.76|120.36|122.15|120.75|121.76|120.36|54
1648487700000|2022-03-28 17:15:00|121.75|120.35|121.54|120.14|121.76|120.36|121.52|120.12|68
1648488000000|2022-03-28 17:20:00|121.55|120.15|121.55|120.15|121.65|120.25|121.38|119.98|65
1648488300000|2022-03-28 17:25:00|121.53|120.13|121.75|120.35|121.77|120.37|121.45|120.05|48
1648488600000|2022-03-28 17:30:00|121.72|120.32|122.05|120.65|122.13|120.73|121.7|120.3|82
1648488900000|2022-03-28 17:35:00|122.06|120.66|122.05|120.65|122.06|120.66|121.94|120.54|24
1648489200000|2022-03-28 17:40:00|122.04|120.64|122|120.6|122.04|120.64|121.98|120.58|9
1648489500000|2022-03-28 17:45:00|121.95|120.55|122.05|120.65|122.05|120.65|121.8|120.4|48
1648489800000|2022-03-28 17:50:00|122.11|120.71|122.45|121.05|122.52|121.12|122.11|120.71|51
1648490100000|2022-03-28 17:55:00|122.42|121.02|122.45|121.05|122.54|121.14|122.25|120.85|67
1648490400000|2022-03-28 18:00:00|122.42|121.02|122.36|120.96|122.47|121.07|122.25|120.85|64
1648490700000|2022-03-28 18:05:00|122.35|120.95|122.25|120.85|122.36|120.96|122.16|120.76|33
1648491000000|2022-03-28 18:10:00|122.26|120.86|122.32|120.92|122.35|120.95|122.25|120.85|18
1648491300000|2022-03-28 18:15:00|122.35|120.95|122.05|120.65|122.45|121.05|122.05|120.65|39
1648491600000|2022-03-28 18:20:00|122.03|120.63|122.16|120.76|122.25|120.85|121.96|120.56|39
1648491900000|2022-03-28 18:25:00|122.14|120.74|122.45|121.05|122.45|121.05|122.05|120.65|35
1648492200000|2022-03-28 18:30:00|122.43|121.03|122.61|121.21|122.61|121.21|122.35|120.95|29
1648492500000|2022-03-28 18:35:00|122.56|121.16|122.85|121.45|122.85|121.45|122.55|121.15|35
1648492800000|2022-03-28 18:40:00|122.84|121.44|122.95|121.55|123.04|121.64|122.78|121.38|57
1648493100000|2022-03-28 18:45:00|122.98|121.58|123.01|121.61|123.05|121.65|122.85|121.45|62
1648493400000|2022-03-28 18:50:00|123.02|121.62|123|121.6|123.35|121.95|123|121.6|97
1648493700000|2022-03-28 18:55:00|122.97|121.57|123.35|121.95|123.45|122.05|122.94|121.54|72
1648494000000|2022-03-28 19:00:00|123.32|121.92|123.06|121.66|123.46|122.06|123.06|121.66|65
1648494300000|2022-03-28 19:05:00|123.05|121.65|122.75|121.35|123.05|121.65|122.69|121.29|56
1648494600000|2022-03-28 19:10:00|122.76|121.36|122.92|121.52|122.95|121.55|122.76|121.36|28
1648494900000|2022-03-28 19:15:00|122.91|121.51|123.06|121.66|123.15|121.75|122.79|121.39|33
1648495200000|2022-03-28 19:20:00|123.05|121.65|123.45|122.05|123.45|122.05|123.05|121.65|43
1648495500000|2022-03-28 19:25:00|123.43|122.03|123.31|121.91|123.45|122.05|123.31|121.91|20
1648495800000|2022-03-28 19:30:00|123.34|121.94|123.51|122.11|123.55|122.15|123.31|121.91|19
1648496100000|2022-03-28 19:35:00|123.53|122.13|123.37|121.97|123.62|122.22|123.36|121.96|73
1648496400000|2022-03-28 19:40:00|123.36|121.96|123.16|121.76|123.36|121.96|123.07|121.67|52
1648496700000|2022-03-28 19:45:00|123.15|121.75|123|121.6|123.15|121.75|122.91|121.51|54
1648497000000|2022-03-28 19:50:00|122.99|121.59|122.18|120.78|122.99|121.59|121.79|120.39|112
1648497300000|2022-03-28 19:55:00|122.2|120.8|122.55|121.15|122.56|121.16|122.19|120.79|69
1648497600000|2022-03-28 20:00:00|122.53|121.13|122.51|121.11|122.85|121.45|122.46|121.06|59
1648497900000|2022-03-28 20:05:00|122.5|121.1|122.27|120.87|122.5|121.1|122.1|120.7|73
1648498200000|2022-03-28 20:10:00|122.26|120.86|122.25|120.85|122.36|120.96|122.16|120.76|53
1648498500000|2022-03-28 20:15:00|122.24|120.84|122.11|120.71|122.35|120.95|122.11|120.71|48
1648498800000|2022-03-28 20:20:00|122.15|120.75|122.36|120.96|122.36|120.96|122.15|120.75|23
1648499100000|2022-03-28 20:25:00|122.35|120.95|122.35|120.95|122.41|121.01|122.26|120.86|51
1648499400000|2022-03-28 20:30:00|122.36|120.96|123.12|121.72|123.22|121.82|122.35|120.95|60
1648499700000|2022-03-28 20:35:00|123.11|121.71|123.05|121.65|123.25|121.85|122.95|121.55|53
1648500000000|2022-03-28 20:40:00|123.06|121.66|123.46|122.06|123.46|122.06|123.06|121.66|52
1648500300000|2022-03-28 20:45:00|123.45|122.05|123.83|122.43|123.94|122.54|123.41|122.01|41
1648500600000|2022-03-28 20:50:00|123.84|122.44|124.05|122.65|124.12|122.72|123.69|122.29|64
1648500900000|2022-03-28 20:55:00|124.06|122.66|123.98|122.58|124.12|122.72|123.87|122.47|60
1648501200000|2022-03-28 21:00:00|123.99|122.59|123.77|122.37|124.14|122.74|123.77|122.37|72
1648501500000|2022-03-28 21:05:00|123.76|122.36|123.56|122.16|123.76|122.36|123.4|122|109
1648501800000|2022-03-28 21:10:00|123.55|122.15|123.65|122.25|123.65|122.25|123.45|122.05|18
1648502100000|2022-03-28 21:15:00|123.68|122.28|123.39|121.99|123.75|122.35|123.39|121.99|53
1648502400000|2022-03-28 21:20:00|123.42|122.02|123.6|122.2|123.95|122.55|123.35|121.95|53
1648502700000|2022-03-28 21:25:00|123.59|122.19|123.26|121.86|123.59|122.19|123.25|121.85|55
1648503000000|2022-03-28 21:30:00|123.27|121.87|122.54|121.14|123.27|121.87|122.45|121.05|47
1648503300000|2022-03-28 21:35:00|122.52|121.12|120.37|118.97|122.52|121.12|118.28|116.88|181
1648503600000|2022-03-28 21:40:00|120.41|119.01|120.66|119.26|121.71|120.31|120.17|118.77|205
1648503900000|2022-03-28 21:45:00|120.67|119.27|120.27|118.87|120.67|119.27|119.69|118.29|132
1648504200000|2022-03-28 21:50:00|120.28|118.88|120.36|118.96|120.59|119.19|120|118.6|169
1648504500000|2022-03-28 21:55:00|120.41|119.01|120.8|119.4|121.01|119.61|120.41|119.01|115
1648504800000|2022-03-28 22:00:00|120.85|119.45|120.29|118.89|120.92|119.52|120.2|118.8|160
1648505100000|2022-03-28 22:05:00|120.3|118.9|120.45|119.05|120.64|119.24|120.3|118.9|80
1648505400000|2022-03-28 22:10:00|120.43|119.03|120.17|118.77|120.45|119.05|120.05|118.65|97
1648505700000|2022-03-28 22:15:00|120.16|118.76|120.53|119.13|120.56|119.16|120.06|118.66|87
1648506000000|2022-03-28 22:20:00|120.54|119.14|120.72|119.32|120.75|119.35|120.35|118.95|109
1648506300000|2022-03-28 22:25:00|120.75|119.35|120.95|119.55|120.98|119.58|120.75|119.35|75
1648506600000|2022-03-28 22:30:00|120.94|119.54|120.65|119.25|120.95|119.55|120.55|119.15|88
1648506900000|2022-03-28 22:35:00|120.62|119.22|120.91|119.51|120.91|119.51|120.56|119.16|50
1648507200000|2022-03-28 22:40:00|120.85|119.45|120.65|119.25|120.95|119.55|120.63|119.23|115
1648507500000|2022-03-28 22:45:00|120.64|119.24|119.95|118.55|120.68|119.28|119.87|118.47|138
1648507800000|2022-03-28 22:50:00|120|118.6|120.07|118.67|120.55|119.15|120|118.6|122
1648508100000|2022-03-28 22:55:00|120.09|118.69|120.03|118.63|120.44|119.04|119.96|118.56|132
1648508400000|2022-03-28 23:00:00|119.98|118.58|120.15|118.75|120.39|118.99|119.8|118.4|126
1648508700000|2022-03-28 23:05:00|120.14|118.74|119.51|118.11|120.15|118.75|119.5|118.1|101
1648509000000|2022-03-28 23:10:00|119.53|118.13|119.19|117.79|119.55|118.15|119.13|117.73|74
1648509300000|2022-03-28 23:15:00|119.15|117.75|118.52|117.12|119.37|117.97|118.52|117.12|126
1648509600000|2022-03-28 23:20:00|118.55|117.15|118.35|116.95|118.91|117.51|118.22|116.82|223
1648509900000|2022-03-28 23:25:00|118.34|116.94|119.25|117.85|119.49|118.09|118.34|116.94|130
1648510200000|2022-03-28 23:30:00|119.24|117.84|119.15|117.75|119.45|118.05|118.82|117.42|183
1648510500000|2022-03-28 23:35:00|119.2|117.8|119.15|117.75|119.32|117.92|118.9|117.5|79
1648510800000|2022-03-28 23:40:00|119.17|117.77|119.22|117.82|119.28|117.88|118.96|117.56|73
1648511100000|2022-03-28 23:45:00|119.23|117.83|118.71|117.31|119.23|117.83|118.67|117.27|87
1648511400000|2022-03-28 23:50:00|118.7|117.3|117.18|115.78|118.75|117.35|116.57|115.17|207
1648511700000|2022-03-28 23:55:00|117.07|115.67|117.64|116.24|118.05|116.65|117.07|115.67|283
1648512000000|2022-03-29 00:00:00|117.61|116.21|117.96|116.56|118.18|116.78|117.41|116.01|228
1648512300000|2022-03-29 00:05:00|117.98|116.58|118.49|117.09|118.5|117.1|117.59|116.19|204
1648512600000|2022-03-29 00:10:00|118.5|117.1|118.45|117.05|118.75|117.35|118.28|116.88|179
1648512900000|2022-03-29 00:15:00|118.44|117.04|118.65|117.25|118.9|117.5|118.36|116.96|127
1648513200000|2022-03-29 00:20:00|118.64|117.24|119.02|117.62|119.02|117.62|118.48|117.08|142
1648513500000|2022-03-29 00:25:00|119.03|117.63|119.07|117.67|119.23|117.83|118.85|117.45|125
1648513800000|2022-03-29 00:30:00|119.08|117.68|119.16|117.76|119.25|117.85|119.08|117.68|89
1648514100000|2022-03-29 00:35:00|119.14|117.74|119.34|117.94|119.38|117.98|119.06|117.66|88
1648514400000|2022-03-29 00:40:00|119.32|117.92|120.09|118.69|120.09|118.69|119.18|117.78|100
1648514700000|2022-03-29 00:45:00|120.1|118.7|119.95|118.55|120.23|118.83|119.89|118.49|79
1648515000000|2022-03-29 00:50:00|119.91|118.51|119.65|118.25|119.91|118.51|119.61|118.21|66
1648515300000|2022-03-29 00:55:00|119.64|118.24|119.55|118.15|119.65|118.25|119.48|118.08|37
1648515600000|2022-03-29 01:00:00|119.54|118.14|119.47|118.07|119.79|118.39|119.43|118.03|91
1648515900000|2022-03-29 01:05:00|119.46|118.06|119.88|118.48|119.92|118.52|119.45|118.05|36
1648516200000|2022-03-29 01:10:00|119.85|118.45|120.21|118.81|120.21|118.81|119.79|118.39|35
1648516500000|2022-03-29 01:15:00|120.18|118.78|120.04|118.64|120.39|118.99|120.04|118.64|60
1648516800000|2022-03-29 01:20:00|120.03|118.63|119.76|118.36|120.04|118.64|119.73|118.33|63
1648517100000|2022-03-29 01:25:00|119.75|118.35|119.84|118.44|119.85|118.45|119.66|118.26|53
1648517400000|2022-03-29 01:30:00|119.82|118.42|119.78|118.38|119.82|118.42|119.65|118.25|19
1648517700000|2022-03-29 01:35:00|119.77|118.37|120.23|118.83|120.24|118.84|119.75|118.35|44
1648518000000|2022-03-29 01:40:00|120.15|118.75|120.64|119.24|120.8|119.4|120.15|118.75|72
1648518300000|2022-03-29 01:45:00|120.63|119.23|120.88|119.48|120.95|119.55|120.63|119.23|35
1648518600000|2022-03-29 01:50:00|120.86|119.46|120.91|119.51|120.91|119.51|120.83|119.43|28
1648518900000|2022-03-29 01:55:00|120.88|119.48|120.85|119.45|120.94|119.54|120.77|119.37|44
1648519200000|2022-03-29 02:00:00|120.86|119.46|120.82|119.42|120.87|119.47|120.75|119.35|38
1648519500000|2022-03-29 02:05:00|120.77|119.37|120.95|119.55|120.95|119.55|120.77|119.37|31
1648519800000|2022-03-29 02:10:00|120.94|119.54|120.97|119.57|121.03|119.63|120.89|119.49|15
1648520100000|2022-03-29 02:15:00|120.96|119.56|121.13|119.73|121.13|119.73|120.74|119.34|49
1648520400000|2022-03-29 02:20:00|121.15|119.75|121.23|119.83|121.23|119.83|121.03|119.63|21
1648520700000|2022-03-29 02:25:00|121.24|119.84|121.06|119.66|121.44|120.04|121.06|119.66|47
1648521000000|2022-03-29 02:30:00|121.07|119.67|121.06|119.66|121.26|119.86|120.81|119.41|120
1648521300000|2022-03-29 02:35:00|121.05|119.65|120.98|119.58|121.07|119.67|120.88|119.48|49
1648521600000|2022-03-29 02:40:00|120.97|119.57|120.68|119.28|120.97|119.57|120.67|119.27|59
1648521900000|2022-03-29 02:45:00|120.67|119.27|120.33|118.93|120.68|119.28|120.33|118.93|60
1648522200000|2022-03-29 02:50:00|120.34|118.94|120.15|118.75|120.36|118.96|120.1|118.7|32
1648522500000|2022-03-29 02:55:00|120.17|118.77|119.95|118.55|120.18|118.78|119.95|118.55|29
1648522800000|2022-03-29 03:00:00|119.92|118.52|120.08|118.68|120.1|118.7|119.91|118.51|45
1648523100000|2022-03-29 03:05:00|120.13|118.73|120.26|118.86|120.36|118.96|120.13|118.73|31
1648523400000|2022-03-29 03:10:00|120.29|118.89|120.11|118.71|120.46|119.06|120.09|118.69|76
1648523700000|2022-03-29 03:15:00|120.06|118.66|120.25|118.85|120.26|118.86|120|118.6|68
1648524000000|2022-03-29 03:20:00|120.26|118.86|120.45|119.05|120.55|119.15|120.26|118.86|51
1648524300000|2022-03-29 03:25:00|120.46|119.06|120.55|119.15|120.55|119.15|120.45|119.05|24
1648524600000|2022-03-29 03:30:00|120.57|119.17|120.67|119.27|120.67|119.27|120.36|118.96|63
1648524900000|2022-03-29 03:35:00|120.66|119.26|120.75|119.35|120.75|119.35|120.66|119.26|29
1648525200000|2022-03-29 03:40:00|120.73|119.33|121.05|119.65|121.05|119.65|120.64|119.24|39
1648525500000|2022-03-29 03:45:00|121.02|119.62|120.77|119.37|121.05|119.65|120.77|119.37|56
1648525800000|2022-03-29 03:50:00|120.79|119.39|120.68|119.28|120.85|119.45|120.6|119.2|78
1648526100000|2022-03-29 03:55:00|120.67|119.27|120.4|119|120.74|119.34|120.4|119|60
1648526400000|2022-03-29 04:00:00|120.42|119.02|120.47|119.07|120.55|119.15|120.42|119.02|13
1648526700000|2022-03-29 04:05:00|120.46|119.06|120.28|118.88|120.47|119.07|120.23|118.83|50
1648527000000|2022-03-29 04:10:00|120.24|118.84|120.45|119.05|120.45|119.05|120.22|118.82|15
1648527300000|2022-03-29 04:15:00|120.49|119.09|121.29|119.89|121.29|119.89|120.49|119.09|71
1648527600000|2022-03-29 04:20:00|121.28|119.88|121.35|119.95|121.43|120.03|121.15|119.75|82
1648527900000|2022-03-29 04:25:00|121.34|119.94|121.65|120.25|121.65|120.25|121.25|119.85|68
1648528200000|2022-03-29 04:30:00|121.69|120.29|121.6|120.2|121.72|120.32|121.46|120.06|48
1648528500000|2022-03-29 04:35:00|121.63|120.23|121.72|120.32|121.83|120.43|121.63|120.23|54
1648528800000|2022-03-29 04:40:00|121.71|120.31|121.76|120.36|121.82|120.42|121.55|120.15|71
1648529100000|2022-03-29 04:45:00|121.77|120.37|122.14|120.74|122.14|120.74|121.77|120.37|39
1648529400000|2022-03-29 04:50:00|122.18|120.78|122.25|120.85|122.34|120.94|122.05|120.65|63
1648529700000|2022-03-29 04:55:00|122.3|120.9|122.55|121.15|122.61|121.21|122.3|120.9|40
1648530000000|2022-03-29 05:00:00|122.61|121.21|122.45|121.05|122.61|121.21|122.34|120.94|57
1648530300000|2022-03-29 05:05:00|122.51|121.11|122.72|121.32|122.82|121.42|122.45|121.05|36
1648530600000|2022-03-29 05:10:00|122.75|121.35|122.35|120.95|122.82|121.42|122.35|120.95|54
1648530900000|2022-03-29 05:15:00|122.34|120.94|122.3|120.9|122.37|120.97|122.16|120.76|53
1648531200000|2022-03-29 05:20:00|122.37|120.97|122.54|121.14|122.54|121.14|122.27|120.87|30
1648531500000|2022-03-29 05:25:00|122.55|121.15|122.56|121.16|122.75|121.35|122.55|121.15|55
1648531800000|2022-03-29 05:30:00|122.55|121.15|122.36|120.96|122.55|121.15|122.36|120.96|45
1648532100000|2022-03-29 05:35:00|122.43|121.03|122.48|121.08|122.55|121.15|122.39|120.99|36
1648532400000|2022-03-29 05:40:00|122.47|121.07|122.63|121.23|122.63|121.23|122.45|121.05|30
1648532700000|2022-03-29 05:45:00|122.64|121.24|123.05|121.65|123.16|121.76|122.64|121.24|78
1648533000000|2022-03-29 05:50:00|123|121.6|123.15|121.75|123.34|121.94|122.96|121.56|52
1648533300000|2022-03-29 05:55:00|123.13|121.73|123.09|121.69|123.27|121.87|123.05|121.65|41
1648533600000|2022-03-29 06:00:00|123.08|121.68|123.16|121.76|123.49|122.09|123.06|121.66|61
1648533900000|2022-03-29 06:05:00|123.17|121.77|122.75|121.35|123.18|121.78|122.75|121.35|33
1648534200000|2022-03-29 06:10:00|122.77|121.37|122.67|121.27|122.77|121.37|122.64|121.24|36
1648534500000|2022-03-29 06:15:00|122.68|121.28|122.87|121.47|122.95|121.55|122.65|121.25|29
1648534800000|2022-03-29 06:20:00|122.86|121.46|123.03|121.63|123.15|121.75|122.84|121.44|54
1648535100000|2022-03-29 06:25:00|122.98|121.58|123.29|121.89|123.34|121.94|122.98|121.58|44
1648535400000|2022-03-29 06:30:00|123.34|121.94|122.74|121.34|123.35|121.95|122.74|121.34|78
1648535700000|2022-03-29 06:35:00|122.73|121.33|122.52|121.12|122.73|121.33|122.45|121.05|32
1648536000000|2022-03-29 06:40:00|122.51|121.11|122.53|121.13|122.57|121.17|122.45|121.05|37
1648536300000|2022-03-29 06:45:00|122.52|121.12|122.38|120.98|122.57|121.17|122.35|120.95|33
1648536600000|2022-03-29 06:50:00|122.37|120.97|122.37|120.97|122.37|120.97|122.26|120.86|13
1648536900000|2022-03-29 06:55:00|122.36|120.96|122.45|121.05|122.47|121.07|122.26|120.86|40
1648537200000|2022-03-29 07:00:00|122.44|121.04|122.08|120.68|122.44|121.04|122.06|120.66|55
1648537500000|2022-03-29 07:05:00|122.06|120.66|121.8|120.4|122.06|120.66|121.8|120.4|14
1648537800000|2022-03-29 07:10:00|121.78|120.38|121.92|120.52|121.95|120.55|121.66|120.26|55
1648538100000|2022-03-29 07:15:00|121.93|120.53|122.25|120.85|122.35|120.95|121.93|120.53|35
1648538400000|2022-03-29 07:20:00|122.35|120.95|122.38|120.98|122.45|121.05|122.25|120.85|29
1648538700000|2022-03-29 07:25:00|122.45|121.05|122.61|121.21|122.65|121.25|122.42|121.02|25
1648539000000|2022-03-29 07:30:00|122.62|121.22|122.16|120.76|122.62|121.22|122.15|120.75|32
1648539300000|2022-03-29 07:35:00|122.15|120.75|121.96|120.56|122.15|120.75|121.95|120.55|50
1648539600000|2022-03-29 07:40:00|121.97|120.57|121.85|120.45|122.05|120.65|121.8|120.4|55
1648539900000|2022-03-29 07:45:00|121.86|120.46|121.43|120.03|121.86|120.46|121.43|120.03|61
1648540200000|2022-03-29 07:50:00|121.45|120.05|121.39|119.99|121.52|120.12|121.33|119.93|36
1648540500000|2022-03-29 07:55:00|121.38|119.98|121.26|119.86|121.46|120.06|121.22|119.82|54
1648540800000|2022-03-29 08:00:00|121.27|119.87|121.66|120.26|121.68|120.28|121.27|119.87|46
1648541100000|2022-03-29 08:05:00|121.67|120.27|121.95|120.55|121.95|120.55|121.58|120.18|42
1648541400000|2022-03-29 08:10:00|121.96|120.56|121.96|120.56|121.98|120.58|121.83|120.43|56
1648541700000|2022-03-29 08:15:00|121.95|120.55|121.95|120.55|122.05|120.65|121.85|120.45|59
1648542000000|2022-03-29 08:20:00|121.94|120.54|122.06|120.66|122.15|120.75|121.94|120.54|49
1648542300000|2022-03-29 08:25:00|122.11|120.71|122.05|120.65|122.15|120.75|122.01|120.61|52
1648542600000|2022-03-29 08:30:00|122.04|120.64|121.85|120.45|122.06|120.66|121.85|120.45|47
1648542900000|2022-03-29 08:35:00|121.83|120.43|122.13|120.73|122.13|120.73|121.75|120.35|46
1648543200000|2022-03-29 08:40:00|122.15|120.75|122.25|120.85|122.44|121.04|122.15|120.75|33
1648543500000|2022-03-29 08:45:00|122.26|120.86|122.55|121.15|122.55|121.15|122.24|120.84|52
1648543800000|2022-03-29 08:50:00|122.54|121.14|122.35|120.95|122.54|121.14|122.35|120.95|41
1648544100000|2022-03-29 08:55:00|122.33|120.93|122.15|120.75|122.33|120.93|122.06|120.66|84
1648544400000|2022-03-29 09:00:00|122.16|120.76|122.37|120.97|122.37|120.97|122.01|120.61|73
1648544700000|2022-03-29 09:05:00|122.36|120.96|122.65|121.25|122.65|121.25|122.35|120.95|68
1648545000000|2022-03-29 09:10:00|122.62|121.22|122.66|121.26|122.72|121.32|122.6|121.2|42
1648545300000|2022-03-29 09:15:00|122.65|121.25|122.76|121.36|122.77|121.37|122.52|121.12|82
1648545600000|2022-03-29 09:20:00|122.75|121.35|122.44|121.04|122.75|121.35|122.28|120.88|109
1648545900000|2022-03-29 09:25:00|122.45|121.05|122.2|120.8|122.45|121.05|122.2|120.8|52
1648546200000|2022-03-29 09:30:00|122.21|120.81|122.35|120.95|122.36|120.96|122.15|120.75|67
1648546500000|2022-03-29 09:35:00|122.34|120.94|122.55|121.15|122.55|121.15|122.26|120.86|46
1648546800000|2022-03-29 09:40:00|122.53|121.13|122.47|121.07|122.55|121.15|122.46|121.06|24
1648547100000|2022-03-29 09:45:00|122.55|121.15|122.17|120.77|122.55|121.15|122.14|120.74|51
1648547400000|2022-03-29 09:50:00|122.15|120.75|122.25|120.85|122.25|120.85|122.05|120.65|34
1648547700000|2022-03-29 09:55:00|122.23|120.83|122.35|120.95|122.44|121.04|122.22|120.82|37
1648548000000|2022-03-29 10:00:00|122.34|120.94|122.26|120.86|122.34|120.94|122.15|120.75|41
1648548300000|2022-03-29 10:05:00|122.27|120.87|122.33|120.93|122.35|120.95|122.25|120.85|41
1648548600000|2022-03-29 10:10:00|122.32|120.92|122.17|120.77|122.32|120.92|122.11|120.71|28
1648548900000|2022-03-29 10:15:00|122.16|120.76|121.98|120.58|122.26|120.86|121.96|120.56|48
1648549200000|2022-03-29 10:20:00|121.97|120.57|121.94|120.54|121.97|120.57|121.84|120.44|31
1648549500000|2022-03-29 10:25:00|121.95|120.55|122.1|120.7|122.14|120.74|121.95|120.55|37
1648549800000|2022-03-29 10:30:00|122.07|120.67|121.97|120.57|122.07|120.67|121.97|120.57|19
1648550100000|2022-03-29 10:35:00|121.95|120.55|121.85|120.45|121.95|120.55|121.85|120.45|24
1648550400000|2022-03-29 10:40:00|121.89|120.49|121.91|120.51|121.95|120.55|121.87|120.47|14
1648550700000|2022-03-29 10:45:00|121.93|120.53|122.05|120.65|122.14|120.74|121.93|120.53|26
1648551000000|2022-03-29 10:50:00|122.09|120.69|122.18|120.78|122.24|120.84|122.05|120.65|41
1648551300000|2022-03-29 10:55:00|122.21|120.81|122.45|121.05|122.45|121.05|122.21|120.81|20
1648551600000|2022-03-29 11:00:00|122.49|121.09|122.79|121.39|122.79|121.39|122.31|120.91|52
1648551900000|2022-03-29 11:05:00|122.78|121.38|122.96|121.56|122.99|121.59|122.72|121.32|25
1648552200000|2022-03-29 11:10:00|123.01|121.61|123.08|121.68|123.36|121.96|123.01|121.61|92
1648552500000|2022-03-29 11:15:00|123.05|121.65|122.75|121.35|123.05|121.65|122.65|121.25|92
1648552800000|2022-03-29 11:20:00|122.74|121.34|122.68|121.28|122.77|121.37|122.59|121.19|46
1648553100000|2022-03-29 11:25:00|122.67|121.27|122.85|121.45|122.87|121.47|122.58|121.18|38
1648553400000|2022-03-29 11:30:00|122.84|121.44|122.47|121.07|122.89|121.49|122.4|121|62
1648553700000|2022-03-29 11:35:00|122.46|121.06|122.64|121.24|122.77|121.37|122.45|121.05|57
1648554000000|2022-03-29 11:40:00|122.65|121.25|123.36|121.96|123.36|121.96|122.58|121.18|85
1648554300000|2022-03-29 11:45:00|123.41|122.01|123.35|121.95|123.45|122.05|123.25|121.85|82
1648554600000|2022-03-29 11:50:00|123.36|121.96|123.31|121.91|123.46|122.06|123.1|121.7|111
1648554900000|2022-03-29 11:55:00|123.34|121.94|123.37|121.97|123.37|121.97|123.22|121.82|61
1648555200000|2022-03-29 12:00:00|123.45|122.05|123.33|121.93|123.46|122.06|123.21|121.81|93
1648555500000|2022-03-29 12:05:00|123.31|121.91|123.95|122.55|124.02|122.62|123.31|121.91|52
1648555800000|2022-03-29 12:10:00|123.96|122.56|124.17|122.77|124.25|122.85|123.85|122.45|62
1648556100000|2022-03-29 12:15:00|124.16|122.76|123.72|122.32|124.17|122.77|123.72|122.32|104
1648556400000|2022-03-29 12:20:00|123.74|122.34|123.76|122.36|124.15|122.75|123.63|122.23|115
1648556700000|2022-03-29 12:25:00|123.84|122.44|123.79|122.39|124.05|122.65|123.79|122.39|118
1648557000000|2022-03-29 12:30:00|123.78|122.38|123.91|122.51|124.05|122.65|123.75|122.35|61
1648557300000|2022-03-29 12:35:00|123.9|122.5|124.07|122.67|124.07|122.67|123.83|122.43|90
1648557600000|2022-03-29 12:40:00|124.06|122.66|124.81|123.41|124.88|123.48|124.05|122.65|147
1648557900000|2022-03-29 12:45:00|124.8|123.4|124.07|122.67|124.81|123.41|123.97|122.57|155
1648558200000|2022-03-29 12:50:00|124.08|122.68|123.97|122.57|124.15|122.75|123.85|122.45|98
1648558500000|2022-03-29 12:55:00|123.99|122.59|123.86|122.46|124.16|122.76|123.84|122.44|78
1648558800000|2022-03-29 13:00:00|123.85|122.45|123.6|122.2|123.88|122.48|123.26|121.86|145
1648559100000|2022-03-29 13:05:00|123.61|122.21|123.41|122.01|123.76|122.36|123.23|121.83|114
1648559400000|2022-03-29 13:10:00|123.44|122.04|123.26|121.86|123.45|122.05|123.25|121.85|76
1648559700000|2022-03-29 13:15:00|123.27|121.87|123.14|121.74|123.35|121.95|123.05|121.65|78
1648560000000|2022-03-29 13:20:00|123.09|121.69|122.85|121.45|123.09|121.69|122.84|121.44|80
1648560300000|2022-03-29 13:25:00|122.87|121.47|123.05|121.65|123.16|121.76|122.79|121.39|86
1648560600000|2022-03-29 13:30:00|123.03|121.63|123.43|122.03|123.43|122.03|122.96|121.56|78
1648560900000|2022-03-29 13:35:00|123.42|122.02|123.14|121.74|123.52|122.12|123.13|121.73|106
1648561200000|2022-03-29 13:40:00|123.16|121.76|122.46|121.06|123.17|121.77|122.46|121.06|127
1648561500000|2022-03-29 13:45:00|122.47|121.07|121.7|120.3|122.6|121.2|121.7|120.3|105
1648561800000|2022-03-29 13:50:00|121.69|120.29|121.85|120.45|121.96|120.56|121.54|120.14|102
1648562100000|2022-03-29 13:55:00|121.84|120.44|122.25|120.85|122.35|120.95|121.81|120.41|72
1648562400000|2022-03-29 14:00:00|122.28|120.88|122.09|120.69|122.44|121.04|122.09|120.69|52
1648562700000|2022-03-29 14:05:00|122.08|120.68|122.05|120.65|122.23|120.83|121.84|120.44|86
1648563000000|2022-03-29 14:10:00|122.07|120.67|121.7|120.3|122.25|120.85|121.65|120.25|91
1648563300000|2022-03-29 14:15:00|121.69|120.29|122|120.6|122.01|120.61|121.67|120.27|71
1648563600000|2022-03-29 14:20:00|122.01|120.61|122.15|120.75|122.25|120.85|122.01|120.61|41
1648563900000|2022-03-29 14:25:00|122.12|120.72|122.35|120.95|122.44|121.04|122.07|120.67|54
1648564200000|2022-03-29 14:30:00|122.36|120.96|122.54|121.14|122.64|121.24|122.25|120.85|65
1648564500000|2022-03-29 14:35:00|122.53|121.13|122.37|120.97|122.75|121.35|122.35|120.95|82
1648564800000|2022-03-29 14:40:00|122.36|120.96|122.18|120.78|122.54|121.14|122.16|120.76|108
1648565100000|2022-03-29 14:45:00|122.25|120.85|122.34|120.94|122.35|120.95|122.17|120.77|86
1648565400000|2022-03-29 14:50:00|122.38|120.98|122.47|121.07|122.47|121.07|122.35|120.95|21
1648565700000|2022-03-29 14:55:00|122.46|121.06|122.33|120.93|122.58|121.18|122.33|120.93|60
1648566000000|2022-03-29 15:00:00|122.34|120.94|122.26|120.86|122.37|120.97|122|120.6|75
1648566300000|2022-03-29 15:05:00|122.27|120.87|122.28|120.88|122.28|120.88|121.97|120.57|89
1648566600000|2022-03-29 15:10:00|122.29|120.89|122.58|121.18|122.64|121.24|122.27|120.87|29
1648566900000|2022-03-29 15:15:00|122.61|121.21|122.82|121.42|122.84|121.44|122.56|121.16|25
1648567200000|2022-03-29 15:20:00|122.85|121.45|122.57|121.17|122.85|121.45|122.56|121.16|90
1648567500000|2022-03-29 15:25:00|122.58|121.18|122.48|121.08|122.58|121.18|122.46|121.06|69
1648567800000|2022-03-29 15:30:00|122.49|121.09|122.45|121.05|122.56|121.16|122.42|121.02|75
1648568100000|2022-03-29 15:35:00|122.44|121.04|121.77|120.37|122.44|121.04|121.75|120.35|71
1648568400000|2022-03-29 15:40:00|121.76|120.36|121.54|120.14|121.86|120.46|121.51|120.11|101
1648568700000|2022-03-29 15:45:00|121.55|120.15|120.51|119.11|121.7|120.3|120.45|119.05|176
1648569000000|2022-03-29 15:50:00|120.52|119.12|120.7|119.3|120.77|119.37|120.09|118.69|118
1648569300000|2022-03-29 15:55:00|120.71|119.31|120.82|119.42|120.86|119.46|120.47|119.07|93
1648569600000|2022-03-29 16:00:00|120.85|119.45|119.97|118.57|121.05|119.65|119.53|118.13|181
1648569900000|2022-03-29 16:05:00|119.98|118.58|119.57|118.17|120.35|118.95|119.56|118.16|205
1648570200000|2022-03-29 16:10:00|119.56|118.16|118.75|117.35|119.75|118.35|118.72|117.32|228
1648570500000|2022-03-29 16:15:00|118.8|117.4|119.92|118.52|120.08|118.68|118.8|117.4|187
1648570800000|2022-03-29 16:20:00|119.89|118.49|119.88|118.48|120.38|118.98|119.86|118.46|129
1648571100000|2022-03-29 16:25:00|119.87|118.47|120.05|118.65|120.06|118.66|119.75|118.35|119
1648571400000|2022-03-29 16:30:00|119.98|118.58|119.35|117.95|120.05|118.65|119.35|117.95|120
1648571700000|2022-03-29 16:35:00|119.36|117.96|120.36|118.96|120.47|119.07|119.25|117.85|120
1648572000000|2022-03-29 16:40:00|120.37|118.97|120.48|119.08|120.55|119.15|120.21|118.81|115
1648572300000|2022-03-29 16:45:00|120.47|119.07|120|118.6|120.55|119.15|120|118.6|148
1648572600000|2022-03-29 16:50:00|120.01|118.61|120.11|118.71|120.2|118.8|120|118.6|68
1648572900000|2022-03-29 16:55:00|120.1|118.7|120.15|118.75|120.24|118.84|120.01|118.61|93
1648573200000|2022-03-29 17:00:00|120.1|118.7|119.65|118.25|120.1|118.7|119.61|118.21|101
1648573500000|2022-03-29 17:05:00|119.67|118.27|119.5|118.1|119.83|118.43|119.5|118.1|67
1648573800000|2022-03-29 17:10:00|119.49|118.09|119.17|117.77|119.56|118.16|119.17|117.77|84
1648574100000|2022-03-29 17:15:00|119.25|117.85|118.73|117.33|119.25|117.85|118.5|117.1|82
1648574400000|2022-03-29 17:20:00|118.72|117.32|118.75|117.35|118.86|117.46|118.41|117.01|84
1648574700000|2022-03-29 17:25:00|118.76|117.36|118.82|117.42|119.04|117.64|118.76|117.36|75
1648575000000|2022-03-29 17:30:00|118.83|117.43|119.27|117.87|119.34|117.94|118.63|117.23|100
1648575300000|2022-03-29 17:35:00|119.26|117.86|119.15|117.75|119.35|117.95|119.05|117.65|94
1648575600000|2022-03-29 17:40:00|119.14|117.74|119.25|117.85|119.33|117.93|119.01|117.61|51
1648575900000|2022-03-29 17:45:00|119.24|117.84|119.36|117.96|119.42|118.02|118.97|117.57|64
1648576200000|2022-03-29 17:50:00|119.35|117.95|119.55|118.15|119.56|118.16|119.27|117.87|47
1648576500000|2022-03-29 17:55:00|119.49|118.09|119.45|118.05|119.57|118.17|119.38|117.98|53
1648576800000|2022-03-29 18:00:00|119.44|118.04|119.66|118.26|119.66|118.26|119.19|117.79|49
1648577100000|2022-03-29 18:05:00|119.63|118.23|119.85|118.45|119.85|118.45|119.57|118.17|32
1648577400000|2022-03-29 18:10:00|119.79|118.39|119.66|118.26|119.79|118.39|119.57|118.17|61
1648577700000|2022-03-29 18:15:00|119.65|118.25|119.57|118.17|119.65|118.25|119.47|118.07|26
1648578000000|2022-03-29 18:20:00|119.56|118.16|119.65|118.25|119.65|118.25|119.45|118.05|44
1648578300000|2022-03-29 18:25:00|119.64|118.24|119.65|118.25|119.65|118.25|119.46|118.06|32
1648578600000|2022-03-29 18:30:00|119.64|118.24|119.14|117.74|119.64|118.24|119.08|117.68|56
1648578900000|2022-03-29 18:35:00|119.15|117.75|119.48|118.08|119.57|118.17|119.15|117.75|32
1648579200000|2022-03-29 18:40:00|119.53|118.13|119.68|118.28|119.7|118.3|119.32|117.92|61
1648579500000|2022-03-29 18:45:00|119.67|118.27|119.77|118.37|119.85|118.45|119.63|118.23|29
1648579800000|2022-03-29 18:50:00|119.76|118.36|119.95|118.55|119.95|118.55|119.7|118.3|21
1648580100000|2022-03-29 18:55:00|119.96|118.56|120.05|118.65|120.07|118.67|119.88|118.48|40
1648580400000|2022-03-29 19:00:00|120.06|118.66|119.95|118.55|120.06|118.66|119.9|118.5|27
1648580700000|2022-03-29 19:05:00|119.98|118.58|120.34|118.94|120.34|118.94|119.98|118.58|29
1648581000000|2022-03-29 19:10:00|120.35|118.95|120.65|119.25|120.65|119.25|120.35|118.95|42
1648581300000|2022-03-29 19:15:00|120.67|119.27|121.28|119.88|121.33|119.93|120.66|119.26|42
1648581600000|2022-03-29 19:20:00|121.26|119.86|120.99|119.59|121.26|119.86|120.95|119.55|48
1648581900000|2022-03-29 19:25:00|120.98|119.58|120.88|119.48|121.05|119.65|120.88|119.48|18
1648582200000|2022-03-29 19:30:00|120.87|119.47|120.85|119.45|120.87|119.47|120.76|119.36|31
1648582500000|2022-03-29 19:35:00|120.9|119.5|120.88|119.48|120.97|119.57|120.88|119.48|13
1648582800000|2022-03-29 19:40:00|120.95|119.55|120.57|119.17|120.95|119.55|120.56|119.16|44
1648583100000|2022-03-29 19:45:00|120.59|119.19|120.41|119.01|120.59|119.19|120.36|118.96|23
1648583400000|2022-03-29 19:50:00|120.45|119.05|120.42|119.02|120.45|119.05|120.16|118.76|30
1648583700000|2022-03-29 19:55:00|120.44|119.04|120.46|119.06|120.52|119.12|120.35|118.95|29
1648584000000|2022-03-29 20:00:00|120.45|119.05|120.4|119|120.46|119.06|120.26|118.86|39
1648584300000|2022-03-29 20:05:00|120.39|118.99|120.53|119.13|120.53|119.13|120.25|118.85|55
1648584600000|2022-03-29 20:10:00|120.55|119.15|120.58|119.18|120.65|119.25|120.55|119.15|36
1648584900000|2022-03-29 20:15:00|120.59|119.19|120.5|119.1|120.59|119.19|120.45|119.05|29
1648585200000|2022-03-29 20:20:00|120.51|119.11|120.9|119.5|120.98|119.58|120.51|119.11|39
1648585500000|2022-03-29 20:25:00|120.89|119.49|120.72|119.32|120.95|119.55|120.72|119.32|29
1648585800000|2022-03-29 20:30:00|120.7|119.3|120.42|119.02|120.76|119.36|120.41|119.01|35
1648586100000|2022-03-29 20:35:00|120.41|119.01|120.28|118.88|120.42|119.02|120.28|118.88|35
1648586400000|2022-03-29 20:40:00|120.27|118.87|120.42|119.02|120.48|119.08|120.27|118.87|33
1648586700000|2022-03-29 20:45:00|120.44|119.04|120.19|118.79|120.47|119.07|120.19|118.79|53
1648587000000|2022-03-29 20:50:00|120.18|118.78|119.47|118.07|120.18|118.78|119.35|117.95|62
1648587300000|2022-03-29 20:55:00|119.49|118.09|119.85|118.45|119.85|118.45|119.32|117.92|75
1648587600000|2022-03-29 21:00:00|119.84|118.44|119.97|118.57|119.97|118.57|119.55|118.15|85
1648587900000|2022-03-29 21:05:00|119.96|118.56|119.57|118.17|119.97|118.57|119.48|118.08|117
1648588200000|2022-03-29 21:10:00|119.56|118.16|119.4|118|119.62|118.22|119.22|117.82|58
1648588500000|2022-03-29 21:15:00|119.39|117.99|119.57|118.17|119.67|118.27|119.32|117.92|39
1648588800000|2022-03-29 21:20:00|119.61|118.21|119.66|118.26|119.76|118.36|119.61|118.21|28
1648589100000|2022-03-29 21:25:00|119.68|118.28|119.75|118.35|119.75|118.35|119.58|118.18|16
1648589400000|2022-03-29 21:30:00|119.74|118.34|119.86|118.46|119.86|118.46|119.66|118.26|14
1648589700000|2022-03-29 21:35:00|119.87|118.47|119.47|118.07|119.88|118.48|119.47|118.07|25
1648590000000|2022-03-29 21:40:00|119.46|118.06|119.18|117.78|119.46|118.06|118.93|117.53|44
1648590300000|2022-03-29 21:45:00|119.16|117.76|118.85|117.45|119.27|117.87|118.83|117.43|59
1648590600000|2022-03-29 21:50:00|118.88|117.48|118.82|117.42|118.88|117.48|118.57|117.17|73
1648590900000|2022-03-29 21:55:00|118.81|117.41|118.58|117.18|118.81|117.41|118.58|117.18|47
1648591200000|2022-03-29 22:00:00|118.55|117.15|118.85|117.45|118.85|117.45|118.01|116.61|139
1648591500000|2022-03-29 22:05:00|118.83|117.43|118.46|117.06|118.84|117.44|118.45|117.05|114
1648591800000|2022-03-29 22:10:00|118.45|117.05|118.42|117.02|118.47|117.07|118.16|116.76|101
1648592100000|2022-03-29 22:15:00|118.45|117.05|118.55|117.15|118.85|117.45|118.36|116.96|72
1648592400000|2022-03-29 22:20:00|118.54|117.14|118.36|116.96|118.65|117.25|118.29|116.89|96
1648592700000|2022-03-29 22:25:00|118.35|116.95|118.49|117.09|118.55|117.15|118.26|116.86|113
1648593000000|2022-03-29 22:30:00|118.48|117.08|117.78|116.38|119.05|117.65|117.74|116.34|210
1648593300000|2022-03-29 22:35:00|117.77|116.37|119.11|117.71|119.15|117.75|117.77|116.37|158
1648593600000|2022-03-29 22:40:00|119.09|117.69|118.81|117.41|119.25|117.85|118.79|117.39|144
1648593900000|2022-03-29 22:45:00|118.82|117.42|119.36|117.96|119.41|118.01|118.76|117.36|124
1648594200000|2022-03-29 22:50:00|119.35|117.95|119.31|117.91|119.38|117.98|119.15|117.75|108
1648594500000|2022-03-29 22:55:00|119.3|117.9|119.17|117.77|119.45|118.05|119.09|117.69|120
1648594800000|2022-03-29 23:00:00|119.15|117.75|119.2|117.8|119.27|117.87|119.05|117.65|45
1648595100000|2022-03-29 23:05:00|119.18|117.78|118.91|117.51|119.19|117.79|118.72|117.32|125
1648595400000|2022-03-29 23:10:00|118.94|117.54|119.07|117.67|119.15|117.75|118.91|117.51|51
1648595700000|2022-03-29 23:15:00|119.06|117.66|119.51|118.11|119.51|118.11|119.04|117.64|48
1648596000000|2022-03-29 23:20:00|119.5|118.1|119.65|118.25|119.66|118.26|119.45|118.05|18
1648596300000|2022-03-29 23:25:00|119.64|118.24|119.58|118.18|119.66|118.26|119.56|118.16|37
1648596600000|2022-03-29 23:30:00|119.57|118.17|119.44|118.04|119.57|118.17|119.29|117.89|61
1648596900000|2022-03-29 23:35:00|119.46|118.06|119.37|117.97|119.51|118.11|119.35|117.95|47
1648597200000|2022-03-29 23:40:00|119.36|117.96|119.55|118.15|119.57|118.17|119.36|117.96|26
1648597500000|2022-03-29 23:45:00|119.54|118.14|119.75|118.35|119.75|118.35|119.45|118.05|28
1648597800000|2022-03-29 23:50:00|119.74|118.34|119.84|118.44|119.84|118.44|119.7|118.3|20
1648598100000|2022-03-29 23:55:00|119.85|118.45|119.76|118.36|119.86|118.46|119.65|118.25|25
1648598400000|2022-03-30 00:00:00|119.75|118.35|119.28|117.88|119.75|118.35|119.15|117.75|99
1648598700000|2022-03-30 00:05:00|119.29|117.89|119.35|117.95|119.44|118.04|119.05|117.65|64
1648599000000|2022-03-30 00:10:00|119.38|117.98|119.4|118|119.55|118.15|119.15|117.75|66
1648599300000|2022-03-30 00:15:00|119.45|118.05|119.28|117.88|119.56|118.16|119.21|117.81|81
1648599600000|2022-03-30 00:20:00|119.3|117.9|118.86|117.46|119.3|117.9|118.86|117.46|64
1648599900000|2022-03-30 00:25:00|118.87|117.47|118.83|117.43|118.95|117.55|118.83|117.43|25
1648600200000|2022-03-30 00:30:00|118.81|117.41|118.26|116.86|118.86|117.46|118.2|116.8|93
1648600500000|2022-03-30 00:35:00|118.25|116.85|118.66|117.26|118.76|117.36|118.22|116.82|79
1648600800000|2022-03-30 00:40:00|118.67|117.27|118.86|117.46|118.86|117.46|118.65|117.25|42
1648601100000|2022-03-30 00:45:00|118.85|117.45|118.51|117.11|118.86|117.46|118.45|117.05|80
1648601400000|2022-03-30 00:50:00|118.5|117.1|119.11|117.71|119.28|117.88|118.35|116.95|117
1648601700000|2022-03-30 00:55:00|119.1|117.7|119.15|117.75|119.3|117.9|118.95|117.55|96
1648602000000|2022-03-30 01:00:00|119.13|117.73|118.85|117.45|119.17|117.77|118.78|117.38|131
1648602300000|2022-03-30 01:05:00|118.87|117.47|118.83|117.43|119.05|117.65|118.75|117.35|96
1648602600000|2022-03-30 01:10:00|118.82|117.42|118.95|117.55|118.98|117.58|118.75|117.35|61
1648602900000|2022-03-30 01:15:00|118.94|117.54|118.65|117.25|118.95|117.55|118.57|117.17|60
1648603200000|2022-03-30 01:20:00|118.64|117.24|118.14|116.74|118.64|117.24|118.14|116.74|67
1648603500000|2022-03-30 01:25:00|118.15|116.75|118.17|116.77|118.35|116.95|118.14|116.74|64
1648603800000|2022-03-30 01:30:00|118.16|116.76|118.25|116.85|118.54|117.14|118.08|116.68|92
1648604100000|2022-03-30 01:35:00|118.32|116.92|118.06|116.66|118.55|117.15|118.06|116.66|94
1648604400000|2022-03-30 01:40:00|118.05|116.65|117.55|116.15|118.07|116.67|117.04|115.64|164
1648604700000|2022-03-30 01:45:00|117.53|116.13|117.65|116.25|117.85|116.45|117.18|115.78|138
1648605000000|2022-03-30 01:50:00|117.66|116.26|117.17|115.77|117.74|116.34|117.14|115.74|158
1648605300000|2022-03-30 01:55:00|117.2|115.8|117.57|116.17|117.73|116.33|117.18|115.78|109
1648605600000|2022-03-30 02:00:00|117.56|116.16|117.87|116.47|118.05|116.65|117.35|115.95|115
1648605900000|2022-03-30 02:05:00|117.85|116.45|118.44|117.04|118.44|117.04|117.85|116.45|62
1648606200000|2022-03-30 02:10:00|118.45|117.05|118.65|117.25|118.72|117.32|118.43|117.03|72
1648606500000|2022-03-30 02:15:00|118.64|117.24|118.62|117.22|118.65|117.25|118.35|116.95|59
1648606800000|2022-03-30 02:20:00|118.64|117.24|118.55|117.15|118.65|117.25|118.48|117.08|30
1648607100000|2022-03-30 02:25:00|118.53|117.13|118.71|117.31|118.75|117.35|118.45|117.05|51
1648607400000|2022-03-30 02:30:00|118.72|117.32|118.72|117.32|118.74|117.34|118.65|117.25|19
1648607700000|2022-03-30 02:35:00|118.74|117.34|118.75|117.35|118.75|117.35|118.74|117.34|4
1648608000000|2022-03-30 02:40:00|118.77|117.37|118.55|117.15|118.85|117.45|118.47|117.07|40
1648608300000|2022-03-30 02:45:00|118.59|117.19|118.75|117.35|118.75|117.35|118.55|117.15|31
1648608600000|2022-03-30 02:50:00|118.76|117.36|118.79|117.39|118.79|117.39|118.73|117.33|11
1648608900000|2022-03-30 02:55:00|118.78|117.38|118.73|117.33|118.85|117.45|118.73|117.33|22
1648609200000|2022-03-30 03:00:00|118.72|117.32|119.09|117.69|119.09|117.69|118.65|117.25|40
1648609500000|2022-03-30 03:05:00|119.15|117.75|119.38|117.98|119.38|117.98|119.15|117.75|25
1648609800000|2022-03-30 03:10:00|119.34|117.94|119.4|118|119.4|118|119.34|117.94|9
1648610100000|2022-03-30 03:15:00|119.41|118.01|119.17|117.77|119.41|118.01|119.17|117.77|13
1648610400000|2022-03-30 03:20:00|119.18|117.78|119.16|117.76|119.25|117.85|119.07|117.67|46
1648610700000|2022-03-30 03:25:00|119.15|117.75|119.27|117.87|119.35|117.95|119.15|117.75|41
1648611000000|2022-03-30 03:30:00|119.29|117.89|119.28|117.88|119.42|118.02|119.28|117.88|18
1648611300000|2022-03-30 03:35:00|119.29|117.89|119.13|117.73|119.36|117.96|119.13|117.73|53
1648611600000|2022-03-30 03:40:00|119.1|117.7|118.85|117.45|119.14|117.74|118.85|117.45|51
1648611900000|2022-03-30 03:45:00|118.87|117.47|119.05|117.65|119.05|117.65|118.86|117.46|11
1648612200000|2022-03-30 03:50:00|119.08|117.68|119.42|118.02|119.42|118.02|119.08|117.68|22
1648612500000|2022-03-30 03:55:00|119.44|118.04|119.53|118.13|119.53|118.13|119.44|118.04|19
1648612800000|2022-03-30 04:00:00|119.47|118.07|119.26|117.86|119.47|118.07|119.25|117.85|12
1648613100000|2022-03-30 04:05:00|119.28|117.88|119.4|118|119.53|118.13|119.28|117.88|37
1648613400000|2022-03-30 04:10:00|119.39|117.99|119.35|117.95|119.45|118.05|119.35|117.95|14
1648613700000|2022-03-30 04:15:00|119.41|118.01|119.35|117.95|119.46|118.06|119.35|117.95|27
1648614000000|2022-03-30 04:20:00|119.32|117.92|119.05|117.65|119.33|117.93|119.05|117.65|35
1648614300000|2022-03-30 04:25:00|119.01|117.61|119.05|117.65|119.13|117.73|118.95|117.55|24
1648614600000|2022-03-30 04:30:00|119.06|117.66|118.65|117.25|119.06|117.66|118.56|117.16|36
1648614900000|2022-03-30 04:35:00|118.64|117.24|118.47|117.07|118.64|117.24|118.47|117.07|28
1648615200000|2022-03-30 04:40:00|118.48|117.08|118.27|116.87|118.55|117.15|118.27|116.87|25
1648615500000|2022-03-30 04:45:00|118.32|116.92|118.6|117.2|118.6|117.2|118.32|116.92|33
1648615800000|2022-03-30 04:50:00|118.64|117.24|118.66|117.26|118.66|117.26|118.61|117.21|12
1648616100000|2022-03-30 04:55:00|118.65|117.25|118.65|117.25|118.74|117.34|118.56|117.16|42
1648616400000|2022-03-30 05:00:00|118.63|117.23|118.45|117.05|118.64|117.24|118.45|117.05|52
1648616700000|2022-03-30 05:05:00|118.46|117.06|118.85|117.45|118.85|117.45|118.46|117.06|37
1648617000000|2022-03-30 05:10:00|118.88|117.48|118.85|117.45|118.95|117.55|118.84|117.44|28
1648617300000|2022-03-30 05:15:00|118.84|117.44|118.86|117.46|118.93|117.53|118.75|117.35|51
1648617600000|2022-03-30 05:20:00|118.91|117.51|119.06|117.66|119.11|117.71|118.89|117.49|23
1648617900000|2022-03-30 05:25:00|119.05|117.65|119.38|117.98|119.38|117.98|119.05|117.65|31
1648618200000|2022-03-30 05:30:00|119.39|117.99|119.4|118|119.45|118.05|119.35|117.95|21
1648618500000|2022-03-30 05:35:00|119.41|118.01|119.29|117.89|119.45|118.05|119.17|117.77|44
1648618800000|2022-03-30 05:40:00|119.25|117.85|119.03|117.63|119.25|117.85|118.95|117.55|66
1648619100000|2022-03-30 05:45:00|119.05|117.65|119.24|117.84|119.24|117.84|118.96|117.56|34
1648619400000|2022-03-30 05:50:00|119.2|117.8|119.38|117.98|119.45|118.05|119.14|117.74|26
1648619700000|2022-03-30 05:55:00|119.4|118|119.94|118.54|119.94|118.54|119.4|118|51
1648620000000|2022-03-30 06:00:00|119.98|118.58|120.25|118.85|120.31|118.91|119.98|118.58|60
1648620300000|2022-03-30 06:05:00|120.23|118.83|120.65|119.25|120.65|119.25|120.15|118.75|47
1648620600000|2022-03-30 06:10:00|120.66|119.26|120.45|119.05|120.79|119.39|120.35|118.95|47
1648620900000|2022-03-30 06:15:00|120.43|119.03|120.27|118.87|120.45|119.05|120.25|118.85|69
1648621200000|2022-03-30 06:20:00|120.26|118.86|120.26|118.86|120.35|118.95|120.21|118.81|65
1648621500000|2022-03-30 06:25:00|120.27|118.87|120.26|118.86|120.27|118.87|120.15|118.75|48
1648621800000|2022-03-30 06:30:00|120.25|118.85|120.07|118.67|120.26|118.86|120.05|118.65|43
1648622100000|2022-03-30 06:35:00|120.06|118.66|119.86|118.46|120.07|118.67|119.83|118.43|53
1648622400000|2022-03-30 06:40:00|119.85|118.45|119.67|118.27|119.85|118.45|119.67|118.27|56
1648622700000|2022-03-30 06:45:00|119.65|118.25|119.65|118.25|119.67|118.27|119.56|118.16|29
1648623000000|2022-03-30 06:50:00|119.74|118.34|120.15|118.75|120.15|118.75|119.73|118.33|36
1648623300000|2022-03-30 06:55:00|120.11|118.71|120.25|118.85|120.3|118.9|120.05|118.65|49
1648623600000|2022-03-30 07:00:00|120.3|118.9|120.05|118.65|120.3|118.9|119.95|118.55|42
1648623900000|2022-03-30 07:05:00|120.04|118.64|120.43|119.03|120.45|119.05|119.99|118.59|50
1648624200000|2022-03-30 07:10:00|120.45|119.05|120.43|119.03|120.54|119.14|120.35|118.95|30
1648624500000|2022-03-30 07:15:00|120.41|119.01|120.07|118.67|120.45|119.05|120.06|118.66|30
1648624800000|2022-03-30 07:20:00|120.05|118.65|120.25|118.85|120.25|118.85|120.05|118.65|18
1648625100000|2022-03-30 07:25:00|120.26|118.86|120.4|119|120.42|119.02|120.24|118.84|38
1648625400000|2022-03-30 07:30:00|120.41|119.01|120.82|119.42|120.82|119.42|120.41|119.01|36
1648625700000|2022-03-30 07:35:00|120.83|119.43|120.66|119.26|121.1|119.7|120.65|119.25|78
1648626000000|2022-03-30 07:40:00|120.65|119.25|120.25|118.85|120.74|119.34|120.25|118.85|47
1648626300000|2022-03-30 07:45:00|120.24|118.84|120.35|118.95|120.42|119.02|120.22|118.82|46
1648626600000|2022-03-30 07:50:00|120.37|118.97|120.55|119.15|120.64|119.24|120.35|118.95|39
1648626900000|2022-03-30 07:55:00|120.56|119.16|120.52|119.12|120.65|119.25|120.48|119.08|27
1648627200000|2022-03-30 08:00:00|120.53|119.13|120.33|118.93|120.65|119.25|120.27|118.87|52
1648627500000|2022-03-30 08:05:00|120.32|118.92|120.06|118.66|120.32|118.92|119.95|118.55|41
1648627800000|2022-03-30 08:10:00|120.07|118.67|120.04|118.64|120.12|118.72|119.81|118.41|46
1648628100000|2022-03-30 08:15:00|120.05|118.65|120.36|118.96|120.45|119.05|120.05|118.65|45
1648628400000|2022-03-30 08:20:00|120.35|118.95|120.3|118.9|120.46|119.06|120.3|118.9|55
1648628700000|2022-03-30 08:25:00|120.29|118.89|120.33|118.93|120.36|118.96|120.15|118.75|53
1648629000000|2022-03-30 08:30:00|120.32|118.92|120.35|118.95|120.36|118.96|120|118.6|57
1648629300000|2022-03-30 08:35:00|120.38|118.98|120.54|119.14|120.6|119.2|120.34|118.94|62
1648629600000|2022-03-30 08:40:00|120.53|119.13|120.45|119.05|120.63|119.23|120.25|118.85|69
1648629900000|2022-03-30 08:45:00|120.46|119.06|120.35|118.95|120.47|119.07|120.34|118.94|29
1648630200000|2022-03-30 08:50:00|120.36|118.96|120.25|118.85|120.36|118.96|120.17|118.77|47
1648630500000|2022-03-30 08:55:00|120.26|118.86|120.65|119.25|120.73|119.33|120.25|118.85|33
1648630800000|2022-03-30 09:00:00|120.66|119.26|120.55|119.15|120.74|119.34|120.46|119.06|27
1648631100000|2022-03-30 09:05:00|120.5|119.1|120.31|118.91|120.5|119.1|120.31|118.91|33
1648631400000|2022-03-30 09:10:00|120.3|118.9|120.37|118.97|120.44|119.04|120.14|118.74|51
1648631700000|2022-03-30 09:15:00|120.36|118.96|120.05|118.65|120.45|119.05|119.95|118.55|71
1648632000000|2022-03-30 09:20:00|120.1|118.7|120.36|118.96|120.45|119.05|120.1|118.7|51
1648632300000|2022-03-30 09:25:00|120.35|118.95|120.25|118.85|120.36|118.96|120.15|118.75|59
1648632600000|2022-03-30 09:30:00|120.24|118.84|120.23|118.83|120.39|118.99|120.05|118.65|42
1648632900000|2022-03-30 09:35:00|120.26|118.86|120.06|118.66|120.26|118.86|120.04|118.64|66
1648633200000|2022-03-30 09:40:00|120.05|118.65|119.95|118.55|120.07|118.67|119.94|118.54|46
1648633500000|2022-03-30 09:45:00|120|118.6|119.96|118.56|120.06|118.66|119.93|118.53|46
1648633800000|2022-03-30 09:50:00|119.97|118.57|119.66|118.26|120.12|118.72|119.66|118.26|34
1648634100000|2022-03-30 09:55:00|119.65|118.25|119.82|118.42|119.84|118.44|119.6|118.2|59
1648634400000|2022-03-30 10:00:00|119.81|118.41|120.25|118.85|120.25|118.85|119.65|118.25|107
1648634700000|2022-03-30 10:05:00|120.24|118.84|119.95|118.55|120.24|118.84|119.95|118.55|74
1648635000000|2022-03-30 10:10:00|119.93|118.53|119.45|118.05|119.93|118.53|119.45|118.05|72
1648635300000|2022-03-30 10:15:00|119.5|118.1|119.64|118.24|119.65|118.25|119.46|118.06|49
1648635600000|2022-03-30 10:20:00|119.65|118.25|119.74|118.34|119.74|118.34|119.53|118.13|24
1648635900000|2022-03-30 10:25:00|119.73|118.33|119.96|118.56|120.06|118.66|119.68|118.28|29
1648636200000|2022-03-30 10:30:00|119.97|118.57|119.86|118.46|119.97|118.57|119.73|118.33|56
1648636500000|2022-03-30 10:35:00|119.85|118.45|120.05|118.65|120.15|118.75|119.85|118.45|44
1648636800000|2022-03-30 10:40:00|120.06|118.66|120.05|118.65|120.15|118.75|119.96|118.56|33
1648637100000|2022-03-30 10:45:00|120.12|118.72|120.06|118.66|120.14|118.74|120.04|118.64|26
1648637400000|2022-03-30 10:50:00|120.05|118.65|119.95|118.55|120.06|118.66|119.85|118.45|47
1648637700000|2022-03-30 10:55:00|119.96|118.56|119.85|118.45|119.96|118.56|119.76|118.36|36
1648638000000|2022-03-30 11:00:00|119.86|118.46|119.85|118.45|119.87|118.47|119.65|118.25|37
1648638300000|2022-03-30 11:05:00|119.92|118.52|119.95|118.55|119.98|118.58|119.92|118.52|9
1648638600000|2022-03-30 11:10:00|119.98|118.58|119.37|117.97|120|118.6|119.34|117.94|74
1648638900000|2022-03-30 11:15:00|119.36|117.96|119.78|118.38|120.2|118.8|119.06|117.66|160
1648639200000|2022-03-30 11:20:00|119.79|118.39|120.25|118.85|120.25|118.85|119.79|118.39|77
1648639500000|2022-03-30 11:25:00|120.16|118.76|120.08|118.68|120.35|118.95|120.03|118.63|56
1648639800000|2022-03-30 11:30:00|120.11|118.71|120.21|118.81|120.47|119.07|120.11|118.71|65
1648640100000|2022-03-30 11:35:00|120.22|118.82|119.85|118.45|120.31|118.91|119.85|118.45|85
1648640400000|2022-03-30 11:40:00|119.86|118.46|119.8|118.4|119.95|118.55|119.75|118.35|57
1648640700000|2022-03-30 11:45:00|119.82|118.42|119.75|118.35|119.84|118.44|119.57|118.17|53
1648641000000|2022-03-30 11:50:00|119.74|118.34|119.75|118.35|119.8|118.4|119.56|118.16|60
1648641300000|2022-03-30 11:55:00|119.74|118.34|119.66|118.26|119.75|118.35|119.62|118.22|55
1648641600000|2022-03-30 12:00:00|119.67|118.27|119.45|118.05|119.75|118.35|119.43|118.03|75
1648641900000|2022-03-30 12:05:00|119.36|117.96|119.37|117.97|119.46|118.06|119.35|117.95|35
1648642200000|2022-03-30 12:10:00|119.36|117.96|119.16|117.76|119.36|117.96|118.99|117.59|48
1648642500000|2022-03-30 12:15:00|119.17|117.77|119.39|117.99|119.43|118.03|119.17|117.77|72
1648642800000|2022-03-30 12:20:00|119.38|117.98|119.45|118.05|119.45|118.05|119.25|117.85|29
1648643100000|2022-03-30 12:25:00|119.46|118.06|119.14|117.74|119.53|118.13|119.12|117.72|46
1648643400000|2022-03-30 12:30:00|119.15|117.75|119.19|117.79|119.35|117.95|119.15|117.75|91
1648643700000|2022-03-30 12:35:00|119.21|117.81|119.48|118.08|119.48|118.08|119.19|117.79|49
1648644000000|2022-03-30 12:40:00|119.5|118.1|119.45|118.05|119.55|118.15|119.45|118.05|25
1648644300000|2022-03-30 12:45:00|119.44|118.04|119.25|117.85|119.46|118.06|119.15|117.75|64
1648644600000|2022-03-30 12:50:00|119.26|117.86|119.55|118.15|119.55|118.15|119.25|117.85|36
1648644900000|2022-03-30 12:55:00|119.56|118.16|119.7|118.3|119.76|118.36|119.55|118.15|56
1648645200000|2022-03-30 13:00:00|119.72|118.32|119.65|118.25|119.75|118.35|119.65|118.25|31
1648645500000|2022-03-30 13:05:00|119.64|118.24|119.35|117.95|119.64|118.24|119.35|117.95|31
1648645800000|2022-03-30 13:10:00|119.36|117.96|119.16|117.76|119.56|118.16|119.03|117.63|110
1648646100000|2022-03-30 13:15:00|119.15|117.75|118.89|117.49|119.15|117.75|118.88|117.48|60
1648646400000|2022-03-30 13:20:00|118.94|117.54|118.83|117.43|119.05|117.65|118.83|117.43|57
1648646700000|2022-03-30 13:25:00|118.85|117.45|119.06|117.66|119.15|117.75|118.85|117.45|58
1648647000000|2022-03-30 13:30:00|119.07|117.67|119.05|117.65|119.33|117.93|118.86|117.46|88
1648647300000|2022-03-30 13:35:00|119.04|117.64|118.37|116.97|119.04|117.64|117.93|116.53|153
1648647600000|2022-03-30 13:40:00|118.42|117.02|118.48|117.08|118.64|117.24|118.3|116.9|103
1648647900000|2022-03-30 13:45:00|118.47|117.07|118.78|117.38|118.78|117.38|118.06|116.66|133
1648648200000|2022-03-30 13:50:00|118.82|117.42|118.34|116.94|118.89|117.49|118.2|116.8|153
1648648500000|2022-03-30 13:55:00|118.33|116.93|118.45|117.05|118.47|117.07|118.2|116.8|135
1648648800000|2022-03-30 14:00:00|118.46|117.06|118.05|116.65|118.55|117.15|117.9|116.5|165
1648649100000|2022-03-30 14:05:00|118.06|116.66|117.9|116.5|118.15|116.75|117.82|116.42|87
1648649400000|2022-03-30 14:10:00|117.92|116.52|118.36|116.96|118.45|117.05|117.92|116.52|73
1648649700000|2022-03-30 14:15:00|118.35|116.95|118.72|117.32|118.72|117.32|118.34|116.94|115
1648650000000|2022-03-30 14:20:00|118.73|117.33|118.75|117.35|118.89|117.49|118.65|117.25|52
1648650300000|2022-03-30 14:25:00|118.76|117.36|118.57|117.17|118.85|117.45|118.56|117.16|69
1648650600000|2022-03-30 14:30:00|118.59|117.19|118.56|117.16|118.75|117.35|118.42|117.02|77
1648650900000|2022-03-30 14:35:00|118.55|117.15|118.87|117.47|118.94|117.54|118.38|116.98|40
1648651200000|2022-03-30 14:40:00|118.88|117.48|118.92|117.52|119.03|117.63|118.76|117.36|76
1648651500000|2022-03-30 14:45:00|118.91|117.51|118.98|117.58|118.98|117.58|118.91|117.51|12
1648651800000|2022-03-30 14:50:00|119|117.6|118.95|117.55|119.03|117.63|118.89|117.49|10
1648652100000|2022-03-30 14:55:00|118.94|117.54|118.41|117.01|118.95|117.55|118.35|116.95|103
1648652400000|2022-03-30 15:00:00|118.4|117|118.13|116.73|118.67|117.27|118.13|116.73|95
1648652700000|2022-03-30 15:05:00|118.15|116.75|117.98|116.58|118.17|116.77|117.95|116.55|73
1648653000000|2022-03-30 15:10:00|118|116.6|118.06|116.66|118.14|116.74|117.89|116.49|47
1648653300000|2022-03-30 15:15:00|118.05|116.65|118.12|116.72|118.25|116.85|118.05|116.65|36
1648653600000|2022-03-30 15:20:00|118.13|116.73|118.17|116.77|118.18|116.78|118.01|116.61|31
1648653900000|2022-03-30 15:25:00|118.16|116.76|117.67|116.27|118.17|116.77|117.55|116.15|99
1648654200000|2022-03-30 15:30:00|117.66|116.26|118.02|116.62|118.04|116.64|117.6|116.2|64
1648654500000|2022-03-30 15:35:00|118.03|116.63|118.43|117.03|118.45|117.05|118.03|116.63|95
1648654800000|2022-03-30 15:40:00|118.42|117.02|118.43|117.03|118.44|117.04|118.24|116.84|72
1648655100000|2022-03-30 15:45:00|118.45|117.05|118.65|117.25|118.71|117.31|118.35|116.95|46
1648655400000|2022-03-30 15:50:00|118.7|117.3|118.93|117.53|118.99|117.59|118.65|117.25|59
1648655700000|2022-03-30 15:55:00|118.95|117.55|119.01|117.61|119.03|117.63|118.85|117.45|23
1648656000000|2022-03-30 16:00:00|119.05|117.65|119.16|117.76|119.35|117.95|118.96|117.56|68
1648656300000|2022-03-30 16:05:00|119.15|117.75|118.95|117.55|119.16|117.76|118.77|117.37|82
1648656600000|2022-03-30 16:10:00|118.91|117.51|119.25|117.85|119.29|117.89|118.85|117.45|95
1648656900000|2022-03-30 16:15:00|119.32|117.92|120.34|118.94|120.39|118.99|119.25|117.85|68
1648657200000|2022-03-30 16:20:00|120.35|118.95|120.5|119.1|120.59|119.19|120.25|118.85|124
1648657500000|2022-03-30 16:25:00|120.49|119.09|120.46|119.06|120.55|119.15|120.32|118.92|119
1648657800000|2022-03-30 16:30:00|120.47|119.07|120.28|118.88|120.55|119.15|120.15|118.75|61
1648658100000|2022-03-30 16:35:00|120.33|118.93|120.72|119.32|120.72|119.32|120.21|118.81|106
1648658400000|2022-03-30 16:40:00|120.74|119.34|121.26|119.86|121.5|120.1|120.74|119.34|106
1648658700000|2022-03-30 16:45:00|121.27|119.87|121.04|119.64|121.44|120.04|120.86|119.46|123
1648659000000|2022-03-30 16:50:00|121.03|119.63|120.76|119.36|121.03|119.63|120.75|119.35|64
1648659300000|2022-03-30 16:55:00|120.81|119.41|120.51|119.11|120.85|119.45|120.46|119.06|105
1648659600000|2022-03-30 17:00:00|120.52|119.12|120.85|119.45|120.85|119.45|120.52|119.12|46
1648659900000|2022-03-30 17:05:00|120.84|119.44|121.04|119.64|121.15|119.75|120.81|119.41|41
1648660200000|2022-03-30 17:10:00|121.08|119.68|120.95|119.55|121.09|119.69|120.92|119.52|37
1648660500000|2022-03-30 17:15:00|121.05|119.65|120.54|119.14|121.05|119.65|120.51|119.11|82
1648660800000|2022-03-30 17:20:00|120.53|119.13|120.37|118.97|120.53|119.13|120.17|118.77|72
1648661100000|2022-03-30 17:25:00|120.43|119.03|120.04|118.64|120.44|119.04|120.03|118.63|60
1648661400000|2022-03-30 17:30:00|120.03|118.63|120.14|118.74|120.15|118.75|120.03|118.63|40
1648661700000|2022-03-30 17:35:00|120.13|118.73|120.77|119.37|120.77|119.37|120.04|118.64|65
1648662000000|2022-03-30 17:40:00|120.78|119.38|121.52|120.12|121.55|120.15|120.75|119.35|74
1648662300000|2022-03-30 17:45:00|121.51|120.11|121.85|120.45|121.85|120.45|121.16|119.76|84
1648662600000|2022-03-30 17:50:00|121.91|120.51|122.1|120.7|122.36|120.96|121.79|120.39|95
1648662900000|2022-03-30 17:55:00|122.14|120.74|122.26|120.86|122.34|120.94|121.95|120.55|81
1648663200000|2022-03-30 18:00:00|122.28|120.88|122.35|120.95|122.44|121.04|122.06|120.66|76
1648663500000|2022-03-30 18:05:00|122.32|120.92|122.28|120.88|122.44|121.04|122.25|120.85|41
1648663800000|2022-03-30 18:10:00|122.35|120.95|121.83|120.43|122.35|120.95|121.76|120.36|59
1648664100000|2022-03-30 18:15:00|121.85|120.45|121.64|120.24|121.85|120.45|121.12|119.72|115
1648664400000|2022-03-30 18:20:00|121.63|120.23|121.42|120.02|121.64|120.24|121.36|119.96|63
1648664700000|2022-03-30 18:25:00|121.43|120.03|121.37|119.97|121.55|120.15|121.34|119.94|71
1648665000000|2022-03-30 18:30:00|121.42|120.02|121.55|120.15|121.65|120.25|121.42|120.02|26
1648665300000|2022-03-30 18:35:00|121.6|120.2|121.2|119.8|121.65|120.25|121.2|119.8|37
1648665600000|2022-03-30 18:40:00|121.22|119.82|121.12|119.72|121.25|119.85|121.07|119.67|58
1648665900000|2022-03-30 18:45:00|121.15|119.75|120.85|119.45|121.16|119.76|120.85|119.45|82
1648666200000|2022-03-30 18:50:00|120.9|119.5|120.95|119.55|121|119.6|120.86|119.46|33
1648666500000|2022-03-30 18:55:00|121|119.6|120.55|119.15|121.25|119.85|120.55|119.15|76
1648666800000|2022-03-30 19:00:00|120.52|119.12|120.05|118.65|120.55|119.15|119.67|118.27|138
1648667100000|2022-03-30 19:05:00|120.1|118.7|120.43|119.03|120.47|119.07|120.1|118.7|102
1648667400000|2022-03-30 19:10:00|120.46|119.06|120.85|119.45|120.89|119.49|120.45|119.05|99
1648667700000|2022-03-30 19:15:00|120.9|119.5|120.39|118.99|120.9|119.5|120.26|118.86|94
1648668000000|2022-03-30 19:20:00|120.36|118.96|120.18|118.78|120.37|118.97|119.86|118.46|108
1648668300000|2022-03-30 19:25:00|120.17|118.77|120.05|118.65|120.17|118.77|119.87|118.47|99
1648668600000|2022-03-30 19:30:00|120|118.6|119.96|118.56|120.35|118.95|119.96|118.56|104
1648668900000|2022-03-30 19:35:00|119.95|118.55|119.49|118.09|120.15|118.75|119.49|118.09|72
1648669200000|2022-03-30 19:40:00|119.48|118.08|119.76|118.36|119.78|118.38|119.25|117.85|96
1648669500000|2022-03-30 19:45:00|119.84|118.44|119.57|118.17|119.97|118.57|119.42|118.02|109
1648669800000|2022-03-30 19:50:00|119.55|118.15|119.55|118.15|119.57|118.17|119.13|117.73|123
1648670100000|2022-03-30 19:55:00|119.56|118.16|120.05|118.65|120.05|118.65|119.56|118.16|64
1648670400000|2022-03-30 20:00:00|120.07|118.67|120.05|118.65|120.29|118.89|119.83|118.43|90
1648670700000|2022-03-30 20:05:00|120.07|118.67|120.05|118.65|120.24|118.84|119.78|118.38|81
1648671000000|2022-03-30 20:10:00|120.1|118.7|120.26|118.86|120.45|119.05|119.78|118.38|66
1648671300000|2022-03-30 20:15:00|120.25|118.85|120.05|118.65|120.37|118.97|119.88|118.48|95
1648671600000|2022-03-30 20:20:00|120.1|118.7|120.05|118.65|120.26|118.86|119.99|118.59|73
1648671900000|2022-03-30 20:25:00|119.97|118.57|120.15|118.75|120.15|118.75|119.85|118.45|48
1648672200000|2022-03-30 20:30:00|120.14|118.74|120.35|118.95|120.35|118.95|120.05|118.65|38
1648672500000|2022-03-30 20:35:00|120.38|118.98|120.36|118.96|120.45|119.05|120.35|118.95|28
1648672800000|2022-03-30 20:40:00|120.35|118.95|120.55|119.15|120.55|119.15|120.35|118.95|36
1648673100000|2022-03-30 20:45:00|120.57|119.17|120.75|119.35|120.75|119.35|120.45|119.05|22
1648673400000|2022-03-30 20:50:00|120.8|119.4|120.8|119.4|120.85|119.45|120.66|119.26|20
1648673700000|2022-03-30 20:55:00|120.85|119.45|120.85|119.45|120.86|119.46|120.75|119.35|36
1648674000000|2022-03-30 21:00:00|120.86|119.46|120.4|119|120.86|119.46|120.39|118.99|123
1648674300000|2022-03-30 21:05:00|120.41|119.01|120.38|118.98|120.45|119.05|120.16|118.76|97
1648674600000|2022-03-30 21:10:00|120.37|118.97|120.26|118.86|120.37|118.97|120.25|118.85|34
1648674900000|2022-03-30 21:15:00|120.25|118.85|120.45|119.05|120.45|119.05|120.25|118.85|16
1648675200000|2022-03-30 21:20:00|120.46|119.06|120.46|119.06|120.5|119.1|120.45|119.05|10
1648675500000|2022-03-30 21:25:00|120.47|119.07|120.55|119.15|120.55|119.15|120.36|118.96|29
1648675800000|2022-03-30 21:30:00|120.54|119.14|120.58|119.18|120.58|119.18|120.54|119.14|43
1648676100000|2022-03-30 21:35:00|120.65|119.25|120.85|119.45|120.85|119.45|120.65|119.25|5
1648676400000|2022-03-30 21:40:00|120.8|119.4|120.27|118.87|120.8|119.4|119.81|118.41|83
1648676700000|2022-03-30 21:45:00|120.26|118.86|119.86|118.46|120.26|118.86|119.77|118.37|88
1648677000000|2022-03-30 21:50:00|119.88|118.48|119.64|118.24|119.97|118.57|119.64|118.24|59
1648677300000|2022-03-30 21:55:00|119.63|118.23|119.86|118.46|119.87|118.47|119.63|118.23|48
1648677600000|2022-03-30 22:00:00|119.87|118.47|120.05|118.65|120.05|118.65|119.66|118.26|44
1648677900000|2022-03-30 22:05:00|119.97|118.57|119.88|118.48|120.05|118.65|119.76|118.36|54
1648678200000|2022-03-30 22:10:00|119.9|118.5|119.63|118.23|119.98|118.58|119.6|118.2|70
1648678500000|2022-03-30 22:15:00|119.64|118.24|119.69|118.29|119.72|118.32|119.46|118.06|46
1648678800000|2022-03-30 22:20:00|119.7|118.3|119.66|118.26|119.73|118.33|119.48|118.08|39
1648679100000|2022-03-30 22:25:00|119.71|118.31|119.95|118.55|119.97|118.57|119.71|118.31|23
1648679400000|2022-03-30 22:30:00|119.98|118.58|120.26|118.86|120.35|118.95|119.95|118.55|40
1648679700000|2022-03-30 22:35:00|120.25|118.85|120.15|118.75|120.26|118.86|120.09|118.69|30
1648680000000|2022-03-30 22:40:00|120.14|118.74|119.96|118.56|120.15|118.75|119.95|118.55|34
1648680300000|2022-03-30 22:45:00|119.99|118.59|120.06|118.66|120.16|118.76|119.95|118.55|36
1648680600000|2022-03-30 22:50:00|120.07|118.67|119.85|118.45|120.07|118.67|119.52|118.12|88
1648680900000|2022-03-30 22:55:00|119.81|118.41|119.86|118.46|119.87|118.47|119.75|118.35|22
1648681200000|2022-03-30 23:00:00|119.87|118.47|120.06|118.66|120.06|118.66|119.81|118.41|29
1648681500000|2022-03-30 23:05:00|120.09|118.69|120.1|118.7|120.18|118.78|120.07|118.67|26
1648681800000|2022-03-30 23:10:00|120.11|118.71|120.11|118.71|120.16|118.76|120.1|118.7|20
1648682100000|2022-03-30 23:15:00|120.12|118.72|120.05|118.65|120.17|118.77|120.05|118.65|17
1648682400000|2022-03-30 23:20:00|120.04|118.64|120.06|118.66|120.07|118.67|119.87|118.47|27
1648682700000|2022-03-30 23:25:00|120.05|118.65|120.06|118.66|120.08|118.68|119.98|118.58|38
1648683000000|2022-03-30 23:30:00|120.05|118.65|120.26|118.86|120.3|118.9|120.05|118.65|25
1648683300000|2022-03-30 23:35:00|120.25|118.85|120.08|118.68|120.33|118.93|120.05|118.65|42
1648683600000|2022-03-30 23:40:00|120.07|118.67|119.85|118.45|120.07|118.67|119.77|118.37|42
1648683900000|2022-03-30 23:45:00|119.87|118.47|120.05|118.65|120.07|118.67|119.87|118.47|20
1648684200000|2022-03-30 23:50:00|120.07|118.67|119.85|118.45|120.07|118.67|119.8|118.4|39
1648684500000|2022-03-30 23:55:00|119.82|118.42|119.67|118.27|119.82|118.42|119.51|118.11|63
1648684800000|2022-03-31 00:00:00|119.66|118.26|119.17|117.77|119.66|118.26|119.06|117.66|92
1648685100000|2022-03-31 00:05:00|119.16|117.76|119.4|118|119.45|118.05|119.08|117.68|46
1648685400000|2022-03-31 00:10:00|119.41|118.01|119.85|118.45|119.89|118.49|119.41|118.01|53
1648685700000|2022-03-31 00:15:00|119.86|118.46|119.55|118.15|119.86|118.46|119.55|118.15|47
1648686000000|2022-03-31 00:20:00|119.57|118.17|119.44|118.04|119.57|118.17|119.32|117.92|57
1648686300000|2022-03-31 00:25:00|119.43|118.03|119.45|118.05|119.45|118.05|119.28|117.88|39
1648686600000|2022-03-31 00:30:00|119.38|117.98|119.35|117.95|119.5|118.1|119.29|117.89|36
1648686900000|2022-03-31 00:35:00|119.38|117.98|119.92|118.52|119.92|118.52|119.38|117.98|33
1648687200000|2022-03-31 00:40:00|119.95|118.55|119.85|118.45|120.05|118.65|119.76|118.36|48
1648687500000|2022-03-31 00:45:00|119.87|118.47|119.9|118.8|119.95|118.8|119.8|118.47|49
1648687800000|2022-03-31 00:50:00|119.89|118.79|119.91|118.81|119.97|118.87|119.88|118.78|33
1648688100000|2022-03-31 00:55:00|119.92|118.82|119.51|118.41|119.92|118.82|119.44|118.34|82
1648688400000|2022-03-31 01:00:00|119.5|118.4|119.4|118.3|119.5|118.4|119.3|118.2|67
1648688700000|2022-03-31 01:05:00|119.44|118.34|119.65|118.55|119.65|118.55|119.44|118.34|55
1648689000000|2022-03-31 01:10:00|119.66|118.56|119.97|118.57|119.97|118.57|119.6|118.4|51
1648689300000|2022-03-31 01:15:00|119.99|118.59|120.12|118.72|120.13|118.73|119.97|118.57|37
1648689600000|2022-03-31 01:20:00|120.11|118.71|120.31|118.91|120.31|118.91|120.05|118.65|20
1648689900000|2022-03-31 01:25:00|120.34|118.94|120.55|119.15|120.55|119.15|120.25|118.85|27
1648690200000|2022-03-31 01:30:00|120.59|119.19|120.55|119.15|120.59|119.19|120.46|119.06|36
1648690500000|2022-03-31 01:35:00|120.54|119.14|120.44|119.04|120.55|119.15|120.26|118.86|57
1648690800000|2022-03-31 01:40:00|120.45|119.05|120.36|118.96|120.59|119.19|120.36|118.96|39
1648691100000|2022-03-31 01:45:00|120.35|118.95|120.25|118.85|120.37|118.97|119.95|118.55|65
1648691400000|2022-03-31 01:50:00|120.26|118.86|120.63|119.23|120.64|119.24|120.25|118.85|29
1648691700000|2022-03-31 01:55:00|120.65|119.25|120.67|119.27|120.86|119.46|120.65|119.25|25
1648692000000|2022-03-31 02:00:00|120.68|119.28|120.51|119.11|120.75|119.35|120.45|119.05|49
1648692300000|2022-03-31 02:05:00|120.53|119.13|120.21|118.81|120.53|119.13|120.2|118.8|30
1648692600000|2022-03-31 02:10:00|120.2|118.8|120.18|118.78|120.27|118.87|120.15|118.75|44
1648692900000|2022-03-31 02:15:00|120.19|118.79|120.11|118.71|120.28|118.88|120.11|118.71|37
1648693200000|2022-03-31 02:20:00|120.09|118.69|120.25|118.85|120.28|118.88|120.09|118.69|20
1648693500000|2022-03-31 02:25:00|120.26|118.86|120.26|118.86|120.45|119.05|120.25|118.85|26
1648693800000|2022-03-31 02:30:00|120.25|118.85|120.02|118.62|120.25|118.85|119.96|118.56|66
1648694100000|2022-03-31 02:35:00|120.01|118.61|119.99|118.59|120.06|118.66|119.92|118.52|22
1648694400000|2022-03-31 02:40:00|119.95|118.55|120.15|118.75|120.15|118.75|119.95|118.55|24
1648694700000|2022-03-31 02:45:00|120.14|118.74|120.2|118.8|120.25|118.85|120.05|118.65|25
1648695000000|2022-03-31 02:50:00|120.16|118.76|120.26|118.86|120.26|118.86|119.99|118.59|18
1648695300000|2022-03-31 02:55:00|120.28|118.88|120.42|119.02|120.46|119.06|120.28|118.88|18
1648695600000|2022-03-31 03:00:00|120.45|119.05|119.98|118.58|120.45|119.05|119.98|118.58|44
1648695900000|2022-03-31 03:05:00|119.96|118.56|120.14|118.74|120.14|118.74|119.83|118.43|27
1648696200000|2022-03-31 03:10:00|120.16|118.76|120.45|119.05|120.45|119.05|120.15|118.75|20
1648696500000|2022-03-31 03:15:00|120.46|119.06|120.55|119.15|120.65|119.25|120.45|119.05|33
1648696800000|2022-03-31 03:20:00|120.56|119.16|120.65|119.25|120.65|119.25|120.55|119.15|21
1648697100000|2022-03-31 03:25:00|120.67|119.27|120.77|119.37|120.8|119.4|120.65|119.25|25
1648697400000|2022-03-31 03:30:00|120.75|119.35|120.45|119.05|120.75|119.35|120.45|119.05|28
1648697700000|2022-03-31 03:35:00|120.46|119.06|120.55|119.15|120.57|119.17|120.45|119.05|12
1648698000000|2022-03-31 03:40:00|120.56|119.16|120.76|119.36|120.76|119.36|120.53|119.13|21
1648698300000|2022-03-31 03:45:00|120.78|119.38|120.5|119.1|120.87|119.47|120.5|119.1|69
1648698600000|2022-03-31 03:50:00|120.51|119.11|120.45|119.05|120.65|119.25|120.35|118.95|45
1648698900000|2022-03-31 03:55:00|120.46|119.06|120.45|119.05|120.49|119.09|120.29|118.89|23
1648699200000|2022-03-31 04:00:00|120.47|119.07|120.4|119|120.74|119.34|120.4|119|36
1648699500000|2022-03-31 04:05:00|120.41|119.01|120.77|119.37|120.78|119.38|120.35|118.95|31
1648699800000|2022-03-31 04:10:00|120.72|119.32|120.65|119.25|120.72|119.32|120.5|119.1|29
1648700100000|2022-03-31 04:15:00|120.67|119.27|120.51|119.11|120.75|119.35|120.47|119.07|55
1648700400000|2022-03-31 04:20:00|120.5|119.1|120.18|118.78|120.51|119.11|120.17|118.77|36
1648700700000|2022-03-31 04:25:00|120.16|118.76|120.39|118.99|120.47|119.07|120.1|118.7|45
1648701000000|2022-03-31 04:30:00|120.38|118.98|120.95|119.55|121.02|119.62|120.38|118.98|31
1648701300000|2022-03-31 04:35:00|121|119.6|121.25|119.85|121.31|119.91|120.99|119.59|70
1648701600000|2022-03-31 04:40:00|121.27|119.87|121.62|120.22|121.62|120.22|121.27|119.87|42
1648701900000|2022-03-31 04:45:00|121.65|120.25|122.28|120.88|122.28|120.88|121.45|120.05|88
1648702200000|2022-03-31 04:50:00|122.34|120.94|121.95|120.55|122.75|121.35|121.95|120.55|118
1648702500000|2022-03-31 04:55:00|121.93|120.53|121.33|119.93|121.94|120.54|121.31|119.91|74
1648702800000|2022-03-31 05:00:00|121.32|119.92|121.2|119.8|121.72|120.32|121.07|119.67|80
1648703100000|2022-03-31 05:05:00|121.25|119.85|121.56|120.16|121.73|120.33|121.25|119.85|112
1648703400000|2022-03-31 05:10:00|121.55|120.15|121.26|119.86|121.56|120.16|121.26|119.86|57
1648703700000|2022-03-31 05:15:00|121.31|119.91|120.96|119.56|121.35|119.95|120.91|119.51|46
1648704000000|2022-03-31 05:20:00|121.01|119.61|121.3|119.9|121.3|119.9|121.01|119.61|48
1648704300000|2022-03-31 05:25:00|121.29|119.89|121.36|119.96|121.45|120.05|121.18|119.78|64
1648704600000|2022-03-31 05:30:00|121.37|119.97|121.35|119.95|121.37|119.97|121.28|119.88|22
1648704900000|2022-03-31 05:35:00|121.37|119.97|121.35|119.95|121.45|120.05|121.29|119.89|34
1648705200000|2022-03-31 05:40:00|121.44|120.04|121.55|120.15|121.56|120.16|121.44|120.04|26
1648705500000|2022-03-31 05:45:00|121.51|120.11|121.35|119.95|121.56|120.16|121.31|119.91|40
1648705800000|2022-03-31 05:50:00|121.32|119.92|121.65|120.25|121.65|120.25|121.32|119.92|28
1648706100000|2022-03-31 05:55:00|121.61|120.21|121.65|120.25|121.65|120.25|121.55|120.15|49
1648706400000|2022-03-31 06:00:00|121.64|120.24|121.45|120.05|121.69|120.29|121.45|120.05|21
1648706700000|2022-03-31 06:05:00|121.46|120.06|121.53|120.13|121.7|120.3|121.45|120.05|37
1648707000000|2022-03-31 06:10:00|121.52|120.12|121.45|120.05|121.52|120.12|121.38|119.98|32
1648707300000|2022-03-31 06:15:00|121.44|120.04|121.23|119.83|121.44|120.04|121.15|119.75|44
1648707600000|2022-03-31 06:20:00|121.24|119.84|121.25|119.85|121.25|119.85|121.15|119.75|42
1648707900000|2022-03-31 06:25:00|121.22|119.82|121.27|119.87|121.27|119.87|121.11|119.71|23
1648708200000|2022-03-31 06:30:00|121.35|119.95|121.36|119.96|121.36|119.96|121.35|119.95|4
1648708500000|2022-03-31 06:35:00|121.37|119.97|121.26|119.86|121.37|119.97|121.25|119.85|13
1648708800000|2022-03-31 06:40:00|121.25|119.85|121.25|119.85|121.27|119.87|121.25|119.85|3
1648709100000|2022-03-31 06:45:00|121.26|119.86|121.38|119.98|121.4|120|121.15|119.75|24
1648709400000|2022-03-31 06:50:00|121.4|120|121.61|120.21|121.64|120.24|121.38|119.98|25
1648709700000|2022-03-31 06:55:00|121.65|120.25|121.48|120.08|121.66|120.26|121.47|120.07|42
1648710000000|2022-03-31 07:00:00|121.49|120.09|121.35|119.95|121.51|120.11|121.34|119.94|34
1648710300000|2022-03-31 07:05:00|121.36|119.96|121.46|120.06|121.49|120.09|121.36|119.96|24
1648710600000|2022-03-31 07:10:00|121.47|120.07|121.43|120.03|121.47|120.07|121.35|119.95|39
1648710900000|2022-03-31 07:15:00|121.45|120.05|121.48|120.08|121.65|120.25|121.44|120.04|30
1648711200000|2022-03-31 07:20:00|121.47|120.07|121.24|119.84|121.47|120.07|121.22|119.82|40
1648711500000|2022-03-31 07:25:00|121.23|119.83|121.15|119.75|121.23|119.83|121.14|119.74|16
1648711800000|2022-03-31 07:30:00|121.16|119.76|121.06|119.66|121.16|119.76|121.01|119.61|24
1648712100000|2022-03-31 07:35:00|121.15|119.75|121.25|119.85|121.25|119.85|121.15|119.75|18
1648712400000|2022-03-31 07:40:00|121.27|119.87|121.26|119.86|121.32|119.92|121.25|119.85|12
1648712700000|2022-03-31 07:45:00|121.27|119.87|121.45|120.05|121.45|120.05|121.27|119.87|28
1648713000000|2022-03-31 07:50:00|121.5|120.1|121.56|120.16|121.57|120.17|121.5|120.1|21
1648713300000|2022-03-31 07:55:00|121.55|120.15|121.45|120.05|121.56|120.16|121.45|120.05|24
1648713600000|2022-03-31 08:00:00|121.44|120.04|121.64|120.24|121.7|120.3|121.27|119.87|60
1648713900000|2022-03-31 08:05:00|121.65|120.25|121.56|120.16|121.65|120.25|121.55|120.15|21
1648714200000|2022-03-31 08:10:00|121.57|120.17|121.81|120.41|121.95|120.55|121.57|120.17|47
1648714500000|2022-03-31 08:15:00|121.8|120.4|121.95|120.55|121.95|120.55|121.76|120.36|26
1648714800000|2022-03-31 08:20:00|121.99|120.59|121.77|120.37|122.04|120.64|121.75|120.35|41
1648715100000|2022-03-31 08:25:00|121.75|120.35|121.67|120.27|121.75|120.35|121.56|120.16|27
1648715400000|2022-03-31 08:30:00|121.72|120.32|121.73|120.33|121.87|120.47|121.72|120.32|38
1648715700000|2022-03-31 08:35:00|121.72|120.32|121.46|120.06|121.72|120.32|121.46|120.06|45
1648716000000|2022-03-31 08:40:00|121.47|120.07|121.51|120.11|121.51|120.11|121.35|119.95|38
1648716300000|2022-03-31 08:45:00|121.55|120.15|121.85|120.45|121.85|120.45|121.55|120.15|21
1648716600000|2022-03-31 08:50:00|121.86|120.46|121.94|120.54|122.05|120.65|121.85|120.45|22
1648716900000|2022-03-31 08:55:00|121.95|120.55|122.01|120.61|122.05|120.65|121.89|120.49|50
1648717200000|2022-03-31 09:00:00|122.02|120.62|122.08|120.68|122.15|120.75|121.95|120.55|63
1648717500000|2022-03-31 09:05:00|122.13|120.73|122.15|120.75|122.17|120.77|122.13|120.73|32
1648717800000|2022-03-31 09:10:00|122.16|120.76|122.27|120.87|122.31|120.91|122.15|120.75|9
1648718100000|2022-03-31 09:15:00|122.26|120.86|122.3|120.9|122.3|120.9|122.09|120.69|42
1648718400000|2022-03-31 09:20:00|122.36|120.96|122.65|121.25|122.96|121.56|122.36|120.96|64
1648718700000|2022-03-31 09:25:00|122.66|121.26|122.45|121.05|122.66|121.26|122.38|120.98|28
1648719000000|2022-03-31 09:30:00|122.46|121.06|122.2|120.8|122.46|121.06|122.17|120.77|38
1648719300000|2022-03-31 09:35:00|122.19|120.79|122.17|120.77|122.29|120.89|122.03|120.63|48
1648719600000|2022-03-31 09:40:00|122.16|120.76|122.19|120.79|122.19|120.79|122.16|120.76|64
1648719900000|2022-03-31 09:45:00|122.18|120.78|122.05|120.65|122.19|120.79|121.96|120.56|29
1648720200000|2022-03-31 09:50:00|122.06|120.66|122.46|121.06|122.47|121.07|122.05|120.65|31
1648720500000|2022-03-31 09:55:00|122.45|121.05|122.65|121.25|122.68|121.28|122.45|121.05|63
1648720800000|2022-03-31 10:00:00|122.66|121.26|122.48|121.08|122.75|121.35|122.45|121.05|50
1648721100000|2022-03-31 10:05:00|122.47|121.07|122.46|121.06|122.7|121.3|122.46|121.06|55
1648721400000|2022-03-31 10:10:00|122.55|121.15|122.56|121.16|122.58|121.18|122.55|121.15|18
1648721700000|2022-03-31 10:15:00|122.57|121.17|122.49|121.09|122.65|121.25|122.49|121.09|29
1648722000000|2022-03-31 10:20:00|122.55|121.15|122.54|121.14|122.57|121.17|122.54|121.14|9
1648722300000|2022-03-31 10:25:00|122.51|121.11|122.61|121.21|122.65|121.25|122.51|121.11|23
1648722600000|2022-03-31 10:30:00|122.65|121.25|122.85|121.45|123.07|121.67|122.65|121.25|35
1648722900000|2022-03-31 10:35:00|122.87|121.47|123.13|121.73|123.14|121.74|122.87|121.47|59
1648723200000|2022-03-31 10:40:00|123.15|121.75|123.17|121.77|123.2|121.8|123.15|121.75|6
1648723500000|2022-03-31 10:45:00|123.16|121.76|123.29|121.89|123.45|122.05|123.16|121.76|47
1648723800000|2022-03-31 10:50:00|123.17|121.77|122.87|121.47|123.17|121.77|122.87|121.47|26
1648724100000|2022-03-31 10:55:00|122.86|121.46|122.95|121.55|122.97|121.57|122.75|121.35|30
1648724400000|2022-03-31 11:00:00|122.94|121.54|122.78|121.38|122.97|121.57|122.77|121.37|29
1648724700000|2022-03-31 11:05:00|122.79|121.39|122.69|121.29|122.86|121.46|122.66|121.26|28
1648725000000|2022-03-31 11:10:00|122.68|121.28|122.6|121.2|122.68|121.28|122.6|121.2|24
1648725300000|2022-03-31 11:15:00|122.62|121.22|122.62|121.22|122.76|121.36|122.61|121.21|25
1648725600000|2022-03-31 11:20:00|122.63|121.23|122.52|121.12|122.63|121.23|122.51|121.11|8
1648725900000|2022-03-31 11:25:00|122.47|121.07|122.31|120.91|122.47|121.07|122.31|120.91|8
1648726200000|2022-03-31 11:30:00|122.35|120.95|122.34|120.94|122.46|121.06|122.32|120.92|32
1648726500000|2022-03-31 11:35:00|122.37|120.97|121.86|120.46|122.45|121.05|121.86|120.46|63
1648726800000|2022-03-31 11:40:00|121.84|120.44|121.88|120.48|122.06|120.66|121.84|120.44|38
1648727100000|2022-03-31 11:45:00|121.85|120.45|121.66|120.26|121.85|120.45|121.62|120.22|48
1648727400000|2022-03-31 11:50:00|121.81|120.41|121.65|120.25|121.83|120.43|121.65|120.25|26
1648727700000|2022-03-31 11:55:00|121.6|120.2|121.56|120.16|121.78|120.38|121.55|120.15|53
1648728000000|2022-03-31 12:00:00|121.55|120.15|121.15|119.75|121.59|120.19|121.13|119.73|60
1648728300000|2022-03-31 12:05:00|121.2|119.8|121.43|120.03|121.44|120.04|121.05|119.65|39
1648728600000|2022-03-31 12:10:00|121.44|120.04|121.45|120.05|121.64|120.24|121.42|120.02|38
1648728900000|2022-03-31 12:15:00|121.47|120.07|121.33|119.93|121.48|120.08|121.23|119.83|66
1648729200000|2022-03-31 12:20:00|121.25|119.85|121.29|119.89|121.29|119.89|121.13|119.73|36
1648729500000|2022-03-31 12:25:00|121.33|119.93|121.75|120.35|121.75|120.35|121.33|119.93|26
1648729800000|2022-03-31 12:30:00|121.74|120.34|121.85|120.45|121.95|120.55|121.65|120.25|76
1648730100000|2022-03-31 12:35:00|121.86|120.46|122.26|120.86|122.26|120.86|121.85|120.45|55
1648730400000|2022-03-31 12:40:00|122.25|120.85|122.02|120.62|122.25|120.85|121.75|120.35|62
1648730700000|2022-03-31 12:45:00|121.99|120.59|121.77|120.37|122.04|120.64|121.73|120.33|61
1648731000000|2022-03-31 12:50:00|121.78|120.38|121.96|120.56|121.96|120.56|121.78|120.38|13
1648731300000|2022-03-31 12:55:00|121.95|120.55|121.77|120.37|121.96|120.56|121.76|120.36|41
1648731600000|2022-03-31 13:00:00|121.78|120.38|122.05|120.65|122.18|120.78|121.77|120.37|65
1648731900000|2022-03-31 13:05:00|122.07|120.67|122.13|120.73|122.17|120.77|122.07|120.67|25
1648732200000|2022-03-31 13:10:00|122.15|120.75|121.78|120.38|122.15|120.75|121.4|120|99
1648732500000|2022-03-31 13:15:00|121.73|120.33|121.48|120.08|121.86|120.46|121.24|119.84|94
1648732800000|2022-03-31 13:20:00|121.49|120.09|121.42|120.02|121.49|120.09|121.29|119.89|89
1648733100000|2022-03-31 13:25:00|121.44|120.04|121.65|120.25|121.82|120.42|121.44|120.04|33
1648733400000|2022-03-31 13:30:00|121.66|120.26|120.98|119.58|121.88|120.48|120.96|119.56|100
1648733700000|2022-03-31 13:35:00|120.96|119.56|120.67|119.27|120.96|119.56|120.38|118.98|85
1648734000000|2022-03-31 13:40:00|120.66|119.26|121.12|119.72|121.12|119.72|120.55|119.15|92
1648734300000|2022-03-31 13:45:00|121.05|119.65|120.65|119.25|121.31|119.91|120.63|119.23|115
1648734600000|2022-03-31 13:50:00|120.66|119.26|120.48|119.08|120.93|119.53|120.48|119.08|88
1648734900000|2022-03-31 13:55:00|120.47|119.07|119.9|118.5|120.47|119.07|119.9|118.5|139
1648735200000|2022-03-31 14:00:00|119.91|118.51|117.16|115.76|119.91|118.51|117.14|115.74|340
1648735500000|2022-03-31 14:05:00|117.13|115.73|117.96|116.56|118.51|117.11|116.88|115.48|308
1648735800000|2022-03-31 14:10:00|117.99|116.59|118.28|116.88|118.58|117.18|117.71|116.31|283
1648736100000|2022-03-31 14:15:00|118.18|116.78|118.25|116.85|118.65|117.25|118.11|116.71|139
1648736400000|2022-03-31 14:20:00|118.24|116.84|118.15|116.75|118.29|116.89|117.81|116.41|173
1648736700000|2022-03-31 14:25:00|118.14|116.74|117.77|116.37|118.15|116.75|117.53|116.13|144
1648737000000|2022-03-31 14:30:00|117.78|116.38|117.85|116.45|118.05|116.65|117.48|116.08|162
1648737300000|2022-03-31 14:35:00|117.86|116.46|118.25|116.85|118.32|116.92|117.86|116.46|104
1648737600000|2022-03-31 14:40:00|118.3|116.9|118.46|117.06|118.46|117.06|117.88|116.48|86
1648737900000|2022-03-31 14:45:00|118.43|117.03|119.25|117.85|119.25|117.85|118.43|117.03|105
1648738200000|2022-03-31 14:50:00|119.27|117.87|118.97|117.57|119.34|117.94|118.88|117.48|137
1648738500000|2022-03-31 14:55:00|118.98|117.58|119.34|117.94|119.44|118.04|118.98|117.58|109
1648738800000|2022-03-31 15:00:00|119.31|117.91|118.85|117.45|119.7|118.3|118.65|117.25|112
1648739100000|2022-03-31 15:05:00|118.92|117.52|119.31|117.91|119.35|117.95|118.92|117.52|101
1648739400000|2022-03-31 15:10:00|119.26|117.86|118.88|117.48|119.35|117.95|118.87|117.47|110
1648739700000|2022-03-31 15:15:00|118.86|117.46|118.77|117.37|119.07|117.67|118.55|117.15|110
1648740000000|2022-03-31 15:20:00|118.82|117.42|118.76|117.36|118.95|117.55|118.7|117.3|62
1648740300000|2022-03-31 15:25:00|118.75|117.35|118.75|117.35|118.83|117.43|118.61|117.21|81
1648740600000|2022-03-31 15:30:00|118.83|117.43|118.45|117.05|118.84|117.44|118.42|117.02|82
1648740900000|2022-03-31 15:35:00|118.53|117.13|118.25|116.85|118.65|117.25|118.21|116.81|71
1648741200000|2022-03-31 15:40:00|118.3|116.9|118.46|117.06|118.66|117.26|118.3|116.9|69
1648741500000|2022-03-31 15:45:00|118.45|117.05|118.04|116.64|118.45|117.05|117.85|116.45|123
1648741800000|2022-03-31 15:50:00|118.02|116.62|117.75|116.35|118.04|116.64|117.74|116.34|122
1648742100000|2022-03-31 15:55:00|117.76|116.36|117.93|116.53|117.93|116.53|117.66|116.26|104
1648742400000|2022-03-31 16:00:00|117.95|116.55|117.65|116.25|117.95|116.55|117.32|115.92|172
1648742700000|2022-03-31 16:05:00|117.64|116.24|117.07|115.67|117.65|116.25|116.32|114.92|230
1648743000000|2022-03-31 16:10:00|117.12|115.72|117.45|116.05|117.69|116.29|117|115.6|191
1648743300000|2022-03-31 16:15:00|117.44|116.04|117.22|115.82|117.74|116.34|117.17|115.77|171
1648743600000|2022-03-31 16:20:00|117.2|115.8|116.25|114.85|117.2|115.8|116.21|114.81|177
1648743900000|2022-03-31 16:25:00|116.24|114.84|115.55|114.15|116.64|115.24|115.38|113.98|265
1648744200000|2022-03-31 16:30:00|115.58|114.18|115.05|113.65|115.66|114.26|114.95|113.55|281
1648744500000|2022-03-31 16:35:00|115.04|113.64|116.02|114.62|116.02|114.62|115.04|113.64|153
1648744800000|2022-03-31 16:40:00|116.03|114.63|115.74|114.34|116.25|114.85|115.68|114.28|165
1648745100000|2022-03-31 16:45:00|115.79|114.39|115.5|114.1|116.12|114.72|115.39|113.99|196
1648745400000|2022-03-31 16:50:00|115.48|114.08|115.25|113.85|115.48|114.08|115.11|113.71|195
1648745700000|2022-03-31 16:55:00|115.26|113.86|114.98|113.58|115.65|114.25|114.95|113.55|171
1648746000000|2022-03-31 17:00:00|114.99|113.59|115.55|114.15|115.63|114.23|114.91|113.51|187
1648746300000|2022-03-31 17:05:00|115.54|114.14|115.56|114.16|115.85|114.45|115.45|114.05|74
1648746600000|2022-03-31 17:10:00|115.55|114.15|115.43|114.03|115.55|114.15|115.15|113.75|131
1648746900000|2022-03-31 17:15:00|115.44|114.04|115.45|114.05|115.89|114.49|115.42|114.02|96
1648747200000|2022-03-31 17:20:00|115.47|114.07|115.64|114.24|115.85|114.45|115.25|113.85|135
1648747500000|2022-03-31 17:25:00|115.61|114.21|115.85|114.45|115.85|114.45|115.57|114.17|117
1648747800000|2022-03-31 17:30:00|115.9|114.5|116.35|114.95|116.42|115.02|115.9|114.5|115
1648748100000|2022-03-31 17:35:00|116.33|114.93|115.93|114.53|116.33|114.93|115.81|114.41|105
1648748400000|2022-03-31 17:40:00|115.92|114.52|115.75|114.35|116.07|114.67|115.65|114.25|100
1648748700000|2022-03-31 17:45:00|115.72|114.32|115.85|114.45|116.06|114.66|115.55|114.15|167
1648749000000|2022-03-31 17:50:00|115.83|114.43|116.05|114.65|116.14|114.74|115.82|114.42|47
1648749300000|2022-03-31 17:55:00|116.01|114.61|115.77|114.37|116.06|114.66|115.67|114.27|79
1648749600000|2022-03-31 18:00:00|115.76|114.36|115.55|114.15|115.76|114.36|115.52|114.12|68
1648749900000|2022-03-31 18:05:00|115.56|114.16|115.35|113.95|115.65|114.25|115.34|113.94|91
1648750200000|2022-03-31 18:10:00|115.32|113.92|115.07|113.67|115.43|114.03|115.04|113.64|78
1648750500000|2022-03-31 18:15:00|115.11|113.71|114.4|113|115.11|113.71|114.23|112.83|123
1648750800000|2022-03-31 18:20:00|114.35|112.95|115.64|114.24|115.7|114.3|114.33|112.93|129
1648751100000|2022-03-31 18:25:00|115.65|114.25|115.95|114.55|115.99|114.59|115.64|114.24|93
1648751400000|2022-03-31 18:30:00|115.93|114.53|115.95|114.55|116.14|114.74|115.75|114.35|133
1648751700000|2022-03-31 18:35:00|115.96|114.56|116.5|115.1|116.5|115.1|115.8|114.4|101
1648752000000|2022-03-31 18:40:00|116.45|115.05|116.23|114.83|116.54|115.14|116.05|114.65|103
1648752300000|2022-03-31 18:45:00|116.22|114.82|116.25|114.85|116.35|114.95|116.05|114.65|73
1648752600000|2022-03-31 18:50:00|116.29|114.89|116.62|115.22|116.62|115.22|116.29|114.89|41
1648752900000|2022-03-31 18:55:00|116.63|115.23|116.79|115.39|116.79|115.39|116.4|115|44
1648753200000|2022-03-31 19:00:00|116.8|115.4|116.74|115.34|116.85|115.45|116.46|115.06|97
1648753500000|2022-03-31 19:05:00|116.73|115.33|116.51|115.11|116.73|115.33|116.49|115.09|113
1648753800000|2022-03-31 19:10:00|116.47|115.07|116.27|114.87|116.47|115.07|116.08|114.68|109
1648754100000|2022-03-31 19:15:00|116.26|114.86|116.05|114.65|116.26|114.86|116.05|114.65|64
1648754400000|2022-03-31 19:20:00|116.03|114.63|115.85|114.45|116.03|114.63|115.66|114.26|105
1648754700000|2022-03-31 19:25:00|115.86|114.46|115.66|114.26|115.86|114.46|115.65|114.25|87
1648755000000|2022-03-31 19:30:00|115.64|114.24|116.26|114.86|116.35|114.95|115.55|114.15|109
1648755300000|2022-03-31 19:35:00|116.28|114.88|116.2|114.8|116.37|114.97|116.17|114.77|164
1648755600000|2022-03-31 19:40:00|116.18|114.78|115.6|114.2|116.2|114.8|115.58|114.18|201
1648755900000|2022-03-31 19:45:00|115.61|114.21|115.78|114.38|116.05|114.65|115.44|114.04|143
1648756200000|2022-03-31 19:50:00|115.75|114.35|115.65|114.25|115.94|114.54|115.56|114.16|132
1648756500000|2022-03-31 19:55:00|115.64|114.24|115.51|114.11|115.92|114.52|115.39|113.99|188
1648756800000|2022-03-31 20:00:00|115.52|114.12|115.38|113.98|115.67|114.27|115.38|113.98|138
1648757100000|2022-03-31 20:05:00|115.41|114.01|115.37|113.97|115.46|114.06|115.33|113.93|104
1648757400000|2022-03-31 20:10:00|115.38|113.98|116.51|115.11|116.51|115.11|115.3|113.9|84
1648757700000|2022-03-31 20:15:00|116.53|115.13|116.51|115.11|116.96|115.56|116.45|115.05|127
1648758000000|2022-03-31 20:20:00|116.5|115.1|116.15|114.75|116.51|115.11|115.92|114.52|127
1648758300000|2022-03-31 20:25:00|116.14|114.74|116.14|114.74|116.25|114.85|116|114.6|126
1648758600000|2022-03-31 20:30:00|116.15|114.75|115.75|114.35|116.15|114.75|115.67|114.27|90
1648758900000|2022-03-31 20:35:00|115.74|114.34|115.95|114.55|115.96|114.56|115.71|114.31|66
1648759200000|2022-03-31 20:40:00|115.96|114.56|116.23|114.83|116.26|114.86|115.95|114.55|53
1648759500000|2022-03-31 20:45:00|116.25|114.85|116.44|115.04|116.44|115.04|115.99|114.59|73
1648759800000|2022-03-31 20:50:00|116.43|115.03|116.58|115.18|116.65|115.25|116.39|114.99|63
1648760100000|2022-03-31 20:55:00|116.57|115.17|116.37|114.97|116.57|115.17|116.35|114.95|56
1648760400000|2022-03-31 21:00:00|116.38|114.98|116.38|114.98|116.39|114.99|116.25|114.85|72
1648760700000|2022-03-31 21:05:00|116.39|114.99|116.7|115.3|116.95|115.55|116.39|114.99|91
1648761000000|2022-03-31 21:10:00|116.69|115.29|116.57|115.17|116.69|115.29|116.48|115.08|39
1648761300000|2022-03-31 21:15:00|116.62|115.22|116.35|114.95|116.65|115.25|116.35|114.95|54
1648761600000|2022-03-31 21:20:00|116.34|114.94|116.46|115.06|116.47|115.07|116.22|114.82|32
1648761900000|2022-03-31 21:25:00|116.45|115.05|116.69|115.29|116.69|115.29|116.45|115.05|13
1648762200000|2022-03-31 21:30:00|116.73|115.33|116.97|115.57|116.97|115.57|116.73|115.33|10
1648762500000|2022-03-31 21:35:00|116.94|115.54|116.76|115.36|116.94|115.54|116.76|115.36|9
1648762800000|2022-03-31 21:40:00|116.74|115.34|116.6|115.2|116.74|115.34|116.37|114.97|27
1648763100000|2022-03-31 21:45:00|116.55|115.15|116.66|115.26|116.74|115.34|116.55|115.15|21
1648763400000|2022-03-31 21:50:00|116.59|115.19|116.6|115.2|116.7|115.3|116.59|115.19|22
1648763700000|2022-03-31 21:55:00|116.59|115.19|116.55|115.15|116.75|115.35|116.55|115.15|34
1648764000000|2022-03-31 22:00:00|116.56|115.16|116.4|115|116.75|115.35|116.4|115|38
1648764300000|2022-03-31 22:05:00|116.37|114.97|116.53|115.13|116.53|115.13|116.3|114.9|44
1648764600000|2022-03-31 22:10:00|116.55|115.15|116.42|115.02|116.55|115.15|116.36|114.96|62
1648764900000|2022-03-31 22:15:00|116.41|115.01|116.26|114.86|116.41|115.01|115.97|114.57|79
1648765200000|2022-03-31 22:20:00|116.25|114.85|116.45|115.05|116.46|115.06|116.18|114.78|52
1648765500000|2022-03-31 22:25:00|116.48|115.08|116.57|115.17|116.65|115.25|116.48|115.08|70
1648765800000|2022-03-31 22:30:00|116.59|115.19|116.5|115.1|116.66|115.26|116.45|115.05|36
1648766100000|2022-03-31 22:35:00|116.51|115.11|115.86|114.46|116.51|115.11|115.84|114.44|101
1648766400000|2022-03-31 22:40:00|115.85|114.45|116.05|114.65|116.16|114.76|115.85|114.45|43
1648766700000|2022-03-31 22:45:00|116.07|114.67|116.65|115.25|116.65|115.25|116.05|114.65|45
1648767000000|2022-03-31 22:50:00|116.7|115.3|116.36|114.96|116.79|115.39|116.36|114.96|49
1648767300000|2022-03-31 22:55:00|116.44|115.04|116.29|114.89|116.53|115.13|116.25|114.85|49
1648767600000|2022-03-31 23:00:00|116.31|114.91|116.13|114.73|116.35|114.95|115.95|114.55|90
1648767900000|2022-03-31 23:05:00|116.12|114.72|115.77|114.37|116.12|114.72|115.77|114.37|72
1648768200000|2022-03-31 23:10:00|115.71|114.31|115.73|114.33|115.96|114.56|115.71|114.31|70
1648768500000|2022-03-31 23:15:00|115.72|114.32|115.35|113.95|115.72|114.32|115.32|113.92|45
1648768800000|2022-03-31 23:20:00|115.41|114.01|115.66|114.26|115.67|114.27|115.31|113.91|52
1648769100000|2022-03-31 23:25:00|115.65|114.25|115.79|114.39|115.85|114.45|115.65|114.25|26
1648769400000|2022-03-31 23:30:00|115.78|114.38|115.55|114.15|115.98|114.58|115.53|114.13|98
1648769700000|2022-03-31 23:35:00|115.53|114.13|115.39|113.99|115.53|114.13|115.35|113.95|35
1648770000000|2022-03-31 23:40:00|115.45|114.05|114.93|113.53|115.54|114.14|114.93|113.53|82
1648770300000|2022-03-31 23:45:00|114.96|113.56|114.75|113.35|114.96|113.56|114.06|112.66|174
1648770600000|2022-03-31 23:50:00|114.76|113.36|114.96|113.56|115.06|113.66|114.32|112.92|169
1648770900000|2022-03-31 23:55:00|114.97|113.57|114.87|113.47|114.97|113.57|114.66|113.26|136
1648771200000|2022-04-01 00:00:00|114.88|113.48|115.05|113.65|115.08|113.68|114.41|113.01|146
1648771500000|2022-04-01 00:05:00|114.96|113.56|115.22|113.82|115.26|113.86|114.93|113.53|128
1648771800000|2022-04-01 00:10:00|115.17|113.77|115.29|113.89|115.29|113.89|114.81|113.41|138
1648772100000|2022-04-01 00:15:00|115.28|113.88|115.06|113.66|115.29|113.89|114.96|113.56|137
1648772400000|2022-04-01 00:20:00|115.07|113.67|115.28|113.88|115.34|113.94|114.98|113.58|102
1648772700000|2022-04-01 00:25:00|115.29|113.89|115.45|114.05|115.45|114.05|115.25|113.85|39
1648773000000|2022-04-01 00:30:00|115.43|114.03|114.65|113.25|115.43|114.03|114.56|113.16|147
1648773300000|2022-04-01 00:35:00|114.63|113.23|115.25|113.85|115.25|113.85|114.55|113.15|102
1648773600000|2022-04-01 00:40:00|115.23|113.83|115.41|114.01|115.44|114.04|115.2|113.8|73
1648773900000|2022-04-01 00:45:00|115.37|113.97|115.64|114.24|115.64|114.24|115.34|113.94|87
1648774200000|2022-04-01 00:50:00|115.65|114.25|115.29|113.89|115.66|114.26|115.29|113.89|95
1648774500000|2022-04-01 00:55:00|115.3|113.9|115.35|113.95|115.4|114|115.05|113.65|151
1648774800000|2022-04-01 01:00:00|115.28|113.88|115.11|113.71|115.28|113.88|115.01|113.61|94
1648775100000|2022-04-01 01:05:00|115.12|113.72|115.05|113.65|115.35|113.95|114.88|113.48|104
1648775400000|2022-04-01 01:10:00|115.04|113.64|115.07|113.67|115.09|113.69|114.87|113.47|105
1648775700000|2022-04-01 01:15:00|115.06|113.66|115.18|113.78|115.39|113.99|114.98|113.58|101
1648776000000|2022-04-01 01:20:00|115.17|113.77|115.05|113.65|115.2|113.8|114.88|113.48|70
1648776300000|2022-04-01 01:25:00|115.06|113.66|114.44|113.04|115.06|113.66|114.42|113.02|87
1648776600000|2022-04-01 01:30:00|114.43|113.03|114.56|113.16|114.75|113.35|114.41|113.01|100
1648776900000|2022-04-01 01:35:00|114.57|113.17|114.56|113.16|114.7|113.3|114.25|112.85|81
1648777200000|2022-04-01 01:40:00|114.54|113.14|114.57|113.17|114.68|113.28|114.45|113.05|107
1648777500000|2022-04-01 01:45:00|114.58|113.18|114.55|113.15|114.62|113.22|114.15|112.75|101
1648777800000|2022-04-01 01:50:00|114.54|113.14|113.82|112.42|114.63|113.23|113.82|112.42|173
1648778100000|2022-04-01 01:55:00|113.84|112.44|114.05|112.65|114.45|113.05|113.84|112.44|196
1648778400000|2022-04-01 02:00:00|114.04|112.64|114.25|112.85|114.35|112.95|113.73|112.33|139
1648778700000|2022-04-01 02:05:00|114.21|112.81|114.36|112.96|114.45|113.05|114.08|112.68|86
1648779000000|2022-04-01 02:10:00|114.35|112.95|114.28|112.88|114.52|113.12|114.26|112.86|71
1648779300000|2022-04-01 02:15:00|114.27|112.87|113.97|112.57|114.62|113.22|113.82|112.42|138
1648779600000|2022-04-01 02:20:00|113.98|112.58|113.32|111.92|114.07|112.67|113.32|111.92|136
1648779900000|2022-04-01 02:25:00|113.31|111.91|112.82|111.42|113.31|111.91|112.36|110.96|186
1648780200000|2022-04-01 02:30:00|112.83|111.43|112.7|111.3|112.83|111.43|112.29|110.89|216
1648780500000|2022-04-01 02:35:00|112.71|111.31|112.58|111.18|112.8|111.4|112.46|111.06|136
1648780800000|2022-04-01 02:40:00|112.59|111.19|112.53|111.13|112.68|111.28|112.22|110.82|112
1648781100000|2022-04-01 02:45:00|112.54|111.14|111.65|110.25|112.54|111.14|111.56|110.16|156
1648781400000|2022-04-01 02:50:00|111.66|110.26|111.56|110.16|112|110.6|111.3|109.9|208
1648781700000|2022-04-01 02:55:00|111.59|110.19|111.6|110.2|111.75|110.35|111.26|109.86|209
1648782000000|2022-04-01 03:00:00|111.59|110.19|111.93|110.53|111.99|110.59|111.38|109.98|166
1648782300000|2022-04-01 03:05:00|111.94|110.54|111.86|110.46|111.95|110.55|111.46|110.06|118
1648782600000|2022-04-01 03:10:00|111.85|110.45|111.56|110.16|111.95|110.55|111.49|110.09|113
1648782900000|2022-04-01 03:15:00|111.58|110.18|111.84|110.44|111.84|110.44|111.47|110.07|145
1648783200000|2022-04-01 03:20:00|111.83|110.43|112.07|110.67|112.25|110.85|111.65|110.25|86
1648783500000|2022-04-01 03:25:00|112.06|110.66|111.95|110.55|112.06|110.66|111.72|110.32|71
1648783800000|2022-04-01 03:30:00|111.92|110.52|112.65|111.25|112.74|111.34|111.88|110.48|100
1648784100000|2022-04-01 03:35:00|112.66|111.26|112.55|111.15|112.66|111.26|112.4|111|77
1648784400000|2022-04-01 03:40:00|112.56|111.16|112.75|111.35|112.81|111.41|112.55|111.15|31
1648784700000|2022-04-01 03:45:00|112.73|111.33|112.66|111.26|112.75|111.35|112.57|111.17|77
1648785000000|2022-04-01 03:50:00|112.65|111.25|112.64|111.24|112.84|111.44|112.45|111.05|80
1648785300000|2022-04-01 03:55:00|112.63|111.23|113.02|111.62|113.02|111.62|112.48|111.08|71
1648785600000|2022-04-01 04:00:00|113.01|111.61|113.11|111.71|113.35|111.95|112.87|111.47|66
1648785900000|2022-04-01 04:05:00|113.1|111.7|112.9|111.5|113.34|111.94|112.88|111.48|97
1648786200000|2022-04-01 04:10:00|112.91|111.51|113.19|111.79|113.19|111.79|112.85|111.45|74
1648786500000|2022-04-01 04:15:00|113.15|111.75|113.06|111.66|113.28|111.88|112.95|111.55|75
1648786800000|2022-04-01 04:20:00|113.05|111.65|113.23|111.83|113.27|111.87|113.03|111.63|58
1648787100000|2022-04-01 04:25:00|113.21|111.81|113.07|111.67|113.25|111.85|113.07|111.67|14
1648787400000|2022-04-01 04:30:00|113.08|111.68|113.06|111.66|113.25|111.85|112.93|111.53|58
1648787700000|2022-04-01 04:35:00|113.12|111.72|113.25|111.85|113.25|111.85|113.06|111.66|23
1648788000000|2022-04-01 04:40:00|113.34|111.94|113.35|111.95|113.4|112|113.3|111.9|31
1648788300000|2022-04-01 04:45:00|113.36|111.96|113.35|111.95|113.43|112.03|113.3|111.9|25
1648788600000|2022-04-01 04:50:00|113.34|111.94|113.15|111.75|113.34|111.94|113.08|111.68|35
1648788900000|2022-04-01 04:55:00|113.16|111.76|113.08|111.68|113.16|111.76|113.08|111.68|14
1648789200000|2022-04-01 05:00:00|113.07|111.67|113.25|111.85|113.25|111.85|112.93|111.53|34
1648789500000|2022-04-01 05:05:00|113.23|111.83|113.64|112.24|113.64|112.24|113.19|111.79|37
1648789800000|2022-04-01 05:10:00|113.7|112.3|113.55|112.15|113.72|112.32|113.41|112.01|50
1648790100000|2022-04-01 05:15:00|113.59|112.19|113.55|112.15|113.65|112.25|113.48|112.08|52
1648790400000|2022-04-01 05:20:00|113.57|112.17|113.45|112.05|113.64|112.24|113.42|112.02|33
1648790700000|2022-04-01 05:25:00|113.41|112.01|113.46|112.06|113.55|112.15|113.37|111.97|26
1648791000000|2022-04-01 05:30:00|113.47|112.07|113.65|112.25|113.72|112.32|113.38|111.98|43
1648791300000|2022-04-01 05:35:00|113.66|112.26|113.56|112.16|113.66|112.26|113.55|112.15|14
1648791600000|2022-04-01 05:40:00|113.52|112.12|113.41|112.01|113.52|112.12|113.32|111.92|33
1648791900000|2022-04-01 05:45:00|113.4|112|113.16|111.76|113.45|112.05|113.14|111.74|47
1648792200000|2022-04-01 05:50:00|113.15|111.75|113.02|111.62|113.35|111.95|113.02|111.62|62
1648792500000|2022-04-01 05:55:00|113.05|111.65|113.06|111.66|113.24|111.84|113.05|111.65|54
1648792800000|2022-04-01 06:00:00|113.07|111.67|113.11|111.71|113.27|111.87|113.06|111.66|34
1648793100000|2022-04-01 06:05:00|113.07|111.67|112.81|111.41|113.15|111.75|112.81|111.41|44
1648793400000|2022-04-01 06:10:00|112.82|111.42|112.74|111.34|112.82|111.42|112.64|111.24|55
1648793700000|2022-04-01 06:15:00|112.72|111.32|112.89|111.49|112.89|111.49|112.61|111.21|57
1648794000000|2022-04-01 06:20:00|112.93|111.53|113.25|111.85|113.25|111.85|112.89|111.49|53
1648794300000|2022-04-01 06:25:00|113.27|111.87|113.65|112.25|113.69|112.29|113.25|111.85|52
1648794600000|2022-04-01 06:30:00|113.69|112.29|113.46|112.06|113.94|112.54|113.46|112.06|56
1648794900000|2022-04-01 06:35:00|113.47|112.07|113.61|112.21|113.66|112.26|113.46|112.06|59
1648795200000|2022-04-01 06:40:00|113.6|112.2|113.65|112.25|113.66|112.26|113.47|112.07|54
1648795500000|2022-04-01 06:45:00|113.67|112.27|113.68|112.28|113.74|112.34|113.67|112.27|12
1648795800000|2022-04-01 06:50:00|113.69|112.29|113.76|112.36|113.77|112.37|113.66|112.26|28
1648796100000|2022-04-01 06:55:00|113.8|112.4|114.05|112.65|114.05|112.65|113.76|112.36|27
1648796400000|2022-04-01 07:00:00|114.1|112.7|114.05|112.65|114.15|112.75|114.02|112.62|34
1648796700000|2022-04-01 07:05:00|114.07|112.67|114.12|112.72|114.12|112.72|113.95|112.55|49
1648797000000|2022-04-01 07:10:00|114.15|112.75|114.06|112.66|114.26|112.86|114.05|112.65|37
1648797300000|2022-04-01 07:15:00|114.07|112.67|114.08|112.68|114.16|112.76|114.02|112.62|55
1648797600000|2022-04-01 07:20:00|114.09|112.69|114.52|113.12|114.53|113.13|114.09|112.69|26
1648797900000|2022-04-01 07:25:00|114.5|113.1|114.7|113.3|114.7|113.3|114.45|113.05|30
1648798200000|2022-04-01 07:30:00|114.75|113.35|114.51|113.11|114.75|113.35|114.47|113.07|46
1648798500000|2022-04-01 07:35:00|114.52|113.12|114.57|113.17|114.57|113.17|114.45|113.05|50
1648798800000|2022-04-01 07:40:00|114.56|113.16|114.82|113.42|114.82|113.42|114.56|113.16|25
1648799100000|2022-04-01 07:45:00|114.83|113.43|115.23|113.83|115.23|113.83|114.83|113.43|42
1648799400000|2022-04-01 07:50:00|115.22|113.82|115.36|113.96|115.41|114.01|115.15|113.75|39
1648799700000|2022-04-01 07:55:00|115.41|114.01|115.75|114.35|115.75|114.35|115.37|113.97|29
1648800000000|2022-04-01 08:00:00|115.83|114.43|116.2|114.8|116.2|114.8|115.8|114.4|38
1648800300000|2022-04-01 08:05:00|116.19|114.79|115.68|114.28|116.2|114.8|115.57|114.17|59
1648800600000|2022-04-01 08:10:00|115.67|114.27|115.65|114.25|115.75|114.35|115.5|114.1|46
1648800900000|2022-04-01 08:15:00|115.72|114.32|115.86|114.46|115.94|114.54|115.67|114.27|51
1648801200000|2022-04-01 08:20:00|115.94|114.54|115.96|114.56|116.04|114.64|115.87|114.47|26
1648801500000|2022-04-01 08:25:00|116.04|114.64|116.21|114.81|116.21|114.81|115.9|114.5|42
1648801800000|2022-04-01 08:30:00|116.25|114.85|115.81|114.41|116.25|114.85|115.81|114.41|55
1648802100000|2022-04-01 08:35:00|115.85|114.45|115.76|114.36|115.85|114.45|115.64|114.24|37
1648802400000|2022-04-01 08:40:00|115.81|114.41|115.95|114.55|115.95|114.55|115.76|114.36|32
1648802700000|2022-04-01 08:45:00|115.99|114.59|115.58|114.18|115.99|114.59|115.49|114.09|68
1648803000000|2022-04-01 08:50:00|115.57|114.17|115.47|114.07|115.57|114.17|115.27|113.87|44
1648803300000|2022-04-01 08:55:00|115.48|114.08|115.3|113.9|115.48|114.08|115.25|113.85|90
1648803600000|2022-04-01 09:00:00|115.32|113.92|115.14|113.74|115.32|113.92|115.07|113.67|22
1648803900000|2022-04-01 09:05:00|115.15|113.75|115.15|113.75|115.18|113.78|114.96|113.56|35
1648804200000|2022-04-01 09:10:00|115.16|113.76|115.34|113.94|115.65|114.25|115.16|113.76|52
1648804500000|2022-04-01 09:15:00|115.36|113.96|114.99|113.59|115.45|114.05|114.99|113.59|74
1648804800000|2022-04-01 09:20:00|115|113.6|115.4|114|115.5|114.1|115|113.6|97
1648805100000|2022-04-01 09:25:00|115.39|113.99|115.98|114.58|116.05|114.65|115.39|113.99|50
1648805400000|2022-04-01 09:30:00|116.03|114.63|115.85|114.45|116.15|114.75|115.63|114.23|95
1648805700000|2022-04-01 09:35:00|115.9|114.5|115.52|114.12|115.98|114.58|115.52|114.12|59
1648806000000|2022-04-01 09:40:00|115.51|114.11|115.27|113.87|115.56|114.16|115.19|113.79|84
1648806300000|2022-04-01 09:45:00|115.26|113.86|115.54|114.14|115.54|114.14|115.16|113.76|56
1648806600000|2022-04-01 09:50:00|115.56|114.16|115.55|114.15|115.67|114.27|115.46|114.06|41
1648806900000|2022-04-01 09:55:00|115.56|114.16|115.5|114.1|115.56|114.16|115.38|113.98|54
1648807200000|2022-04-01 10:00:00|115.49|114.09|115.35|113.95|115.65|114.25|115.22|113.82|61
1648807500000|2022-04-01 10:05:00|115.37|113.97|115.44|114.04|115.49|114.09|115.29|113.89|46
1648807800000|2022-04-01 10:10:00|115.43|114.03|115.47|114.07|115.47|114.07|115.37|113.97|26
1648808100000|2022-04-01 10:15:00|115.46|114.06|115.26|113.86|115.47|114.07|115.09|113.69|66
1648808400000|2022-04-01 10:20:00|115.25|113.85|115.5|114.1|115.5|114.1|115.17|113.77|31
1648808700000|2022-04-01 10:25:00|115.56|114.16|115.55|114.15|115.65|114.25|115.46|114.06|49
1648809000000|2022-04-01 10:30:00|115.56|114.16|115.98|114.58|116.11|114.71|115.46|114.06|46
1648809300000|2022-04-01 10:35:00|116.03|114.63|115.54|114.14|116.15|114.75|115.54|114.14|79
1648809600000|2022-04-01 10:40:00|115.56|114.16|115.61|114.21|115.67|114.27|115.4|114|48
1648809900000|2022-04-01 10:45:00|115.6|114.2|115.47|114.07|115.67|114.27|115.39|113.99|59
1648810200000|2022-04-01 10:50:00|115.46|114.06|115.48|114.08|115.57|114.17|115.46|114.06|40
1648810500000|2022-04-01 10:55:00|115.47|114.07|115.4|114|115.51|114.11|115.37|113.97|60
1648810800000|2022-04-01 11:00:00|115.39|113.99|115.37|113.97|115.58|114.18|115.37|113.97|43
1648811100000|2022-04-01 11:05:00|115.38|113.98|115.11|113.71|115.38|113.98|115.11|113.71|26
1648811400000|2022-04-01 11:10:00|115.12|113.72|115.01|113.61|115.12|113.72|114.97|113.57|25
1648811700000|2022-04-01 11:15:00|115.02|113.62|115.06|113.66|115.25|113.85|115.02|113.62|57
1648812000000|2022-04-01 11:20:00|115.09|113.69|115.04|113.64|115.1|113.7|115.01|113.61|60
1648812300000|2022-04-01 11:25:00|115.06|113.66|115.02|113.62|115.17|113.77|115.01|113.61|22
1648812600000|2022-04-01 11:30:00|115.04|113.64|114.63|113.23|115.08|113.68|114.46|113.06|81
1648812900000|2022-04-01 11:35:00|114.65|113.25|114.52|113.12|114.7|113.3|114.46|113.06|73
1648813200000|2022-04-01 11:40:00|114.53|113.13|114.36|112.96|114.57|113.17|114.3|112.9|64
1648813500000|2022-04-01 11:45:00|114.37|112.97|113.97|112.57|114.46|113.06|113.95|112.55|53
1648813800000|2022-04-01 11:50:00|114.02|112.62|114.01|112.61|114.06|112.66|113.83|112.43|42
1648814100000|2022-04-01 11:55:00|114.02|112.62|113.82|112.42|114.05|112.65|113.82|112.42|58
1648814400000|2022-04-01 12:00:00|113.83|112.43|113.41|112.01|113.86|112.46|113.06|111.66|144
1648814700000|2022-04-01 12:05:00|113.42|112.02|113.89|112.49|113.95|112.55|113.42|112.02|103
1648815000000|2022-04-01 12:10:00|113.85|112.45|113.36|111.96|113.85|112.45|113.08|111.68|141
1648815300000|2022-04-01 12:15:00|113.41|112.01|113.28|111.88|113.57|112.17|113.14|111.74|92
1648815600000|2022-04-01 12:20:00|113.27|111.87|112.58|111.18|113.38|111.98|112.56|111.16|138
1648815900000|2022-04-01 12:25:00|112.59|111.19|112.85|111.75|112.97|111.87|112.55|111.15|177
1648816200000|2022-04-01 12:30:00|112.84|111.74|113.51|112.11|113.75|112.35|112.73|111.6|328
1648816500000|2022-04-01 12:35:00|113.52|112.12|114.35|112.95|114.73|113.33|113.52|112.12|226
1648816800000|2022-04-01 12:40:00|114.31|112.91|113.8|112.4|114.55|113.15|113.7|112.3|275
1648817100000|2022-04-01 12:45:00|113.82|112.42|113.53|112.13|114.04|112.64|113.53|112.13|145
1648817400000|2022-04-01 12:50:00|113.51|112.11|113.79|112.39|113.85|112.45|113.46|112.06|88
1648817700000|2022-04-01 12:55:00|113.78|112.38|113.62|112.22|113.91|112.51|113.61|112.21|93
1648818000000|2022-04-01 13:00:00|113.61|112.21|114.05|112.65|114.12|112.72|113.61|112.21|83
1648818300000|2022-04-01 13:05:00|114.12|112.72|113.85|112.45|114.25|112.85|113.7|112.3|139
1648818600000|2022-04-01 13:10:00|113.86|112.46|113.91|112.51|113.95|112.55|113.66|112.26|100
1648818900000|2022-04-01 13:15:00|113.92|112.52|114.36|112.96|114.45|113.05|113.81|112.41|109
1648819200000|2022-04-01 13:20:00|114.35|112.95|114.54|113.14|114.55|113.15|114.29|112.89|116
1648819500000|2022-04-01 13:25:00|114.51|113.11|114.13|112.73|114.53|113.13|114.09|112.69|76
1648819800000|2022-04-01 13:30:00|114.15|112.75|114.44|113.04|114.54|113.14|114.15|112.75|78
1648820100000|2022-04-01 13:35:00|114.41|113.01|114.66|113.26|114.83|113.43|114.13|112.73|168
1648820400000|2022-04-01 13:40:00|114.65|113.25|114.5|113.1|114.68|113.28|114.48|113.08|89
1648820700000|2022-04-01 13:45:00|114.49|113.09|114.54|113.14|114.65|113.25|114.19|112.79|123
1648821000000|2022-04-01 13:50:00|114.53|113.13|114.42|113.02|114.56|113.16|114.11|112.71|129
1648821300000|2022-04-01 13:55:00|114.41|113.01|114.92|113.52|114.94|113.54|114.39|112.99|79
1648821600000|2022-04-01 14:00:00|114.91|113.51|115.21|113.81|115.23|113.83|114.83|113.43|68
1648821900000|2022-04-01 14:05:00|115.24|113.84|115.65|114.25|115.75|114.35|115.24|113.84|128
1648822200000|2022-04-01 14:10:00|115.66|114.26|115.97|114.57|116.02|114.62|115.66|114.26|78
1648822500000|2022-04-01 14:15:00|116.01|114.61|115.58|114.18|116.01|114.61|115.49|114.09|115
1648822800000|2022-04-01 14:20:00|115.59|114.19|115.74|114.34|115.75|114.35|115.49|114.09|63
1648823100000|2022-04-01 14:25:00|115.77|114.37|116.06|114.66|116.06|114.66|115.55|114.15|74
1648823400000|2022-04-01 14:30:00|116.07|114.67|116.37|114.97|116.59|115.19|116.03|114.63|101
1648823700000|2022-04-01 14:35:00|116.35|114.95|116.26|114.86|116.53|115.13|116.26|114.86|61
1648824000000|2022-04-01 14:40:00|116.27|114.87|116.33|114.93|116.53|115.13|116.1|114.7|70
1648824300000|2022-04-01 14:45:00|116.32|114.92|116.65|115.25|116.67|115.27|116.29|114.89|98
1648824600000|2022-04-01 14:50:00|116.64|115.24|116.65|115.25|116.81|115.41|116.44|115.04|84
1648824900000|2022-04-01 14:55:00|116.66|115.26|117.2|115.8|117.21|115.81|116.58|115.18|61
1648825200000|2022-04-01 15:00:00|117.16|115.76|117.33|115.93|117.59|116.19|117.08|115.68|107
1648825500000|2022-04-01 15:05:00|117.32|115.92|117.85|116.45|117.87|116.47|116.94|115.54|103
1648825800000|2022-04-01 15:10:00|117.89|116.49|117.86|116.46|118.05|116.65|117.4|116|180
1648826100000|2022-04-01 15:15:00|117.85|116.45|117.8|116.4|117.97|116.57|117.59|116.19|153
1648826400000|2022-04-01 15:20:00|117.78|116.38|117.92|116.52|118.03|116.63|117.73|116.33|90
1648826700000|2022-04-01 15:25:00|117.89|116.49|117.56|116.16|117.95|116.55|117.56|116.16|100
1648827000000|2022-04-01 15:30:00|117.57|116.17|117.2|115.8|117.87|116.47|117.2|115.8|209
1648827300000|2022-04-01 15:35:00|117.19|115.79|117.45|116.05|117.46|116.06|116.77|115.37|111
1648827600000|2022-04-01 15:40:00|117.43|116.03|117.55|116.15|117.58|116.18|117.37|115.97|56
1648827900000|2022-04-01 15:45:00|117.5|116.1|117.11|115.71|117.5|116.1|117.04|115.64|117
1648828200000|2022-04-01 15:50:00|117.07|115.67|117.25|115.85|117.27|115.87|116.91|115.51|62
1648828500000|2022-04-01 15:55:00|117.24|115.84|117.05|115.65|117.24|115.84|116.88|115.48|63
1648828800000|2022-04-01 16:00:00|117.08|115.68|116.98|115.58|117.25|115.85|116.85|115.45|76
1648829100000|2022-04-01 16:05:00|116.96|115.56|117.04|115.64|117.07|115.67|116.81|115.41|45
1648829400000|2022-04-01 16:10:00|117.05|115.65|117.1|115.7|117.32|115.92|117.05|115.65|61
1648829700000|2022-04-01 16:15:00|117.11|115.71|116.85|115.45|117.15|115.75|116.79|115.39|72
1648830000000|2022-04-01 16:20:00|116.81|115.41|117.05|115.65|117.05|115.65|116.56|115.16|55
1648830300000|2022-04-01 16:25:00|117.11|115.71|117.25|115.85|117.35|115.95|117.05|115.65|54
1648830600000|2022-04-01 16:30:00|117.24|115.84|116.71|115.31|117.24|115.84|116.65|115.25|77
1648830900000|2022-04-01 16:35:00|116.66|115.26|116.85|115.45|116.89|115.49|116.52|115.12|62
1648831200000|2022-04-01 16:40:00|116.84|115.44|117.26|115.86|117.3|115.9|116.75|115.35|64
1648831500000|2022-04-01 16:45:00|117.25|115.85|117.08|115.68|117.25|115.85|117.04|115.64|94
1648831800000|2022-04-01 16:50:00|117.06|115.66|116.65|115.25|117.06|115.66|116.6|115.2|115
1648832100000|2022-04-01 16:55:00|116.64|115.24|116.45|115.05|116.83|115.43|116.42|115.02|106
1648832400000|2022-04-01 17:00:00|116.47|115.07|116.55|115.15|116.68|115.28|116.15|114.75|92
1648832700000|2022-04-01 17:05:00|116.56|115.16|116.66|115.26|116.84|115.44|116.49|115.09|73
1648833000000|2022-04-01 17:10:00|116.65|115.25|116.82|115.42|116.85|115.45|116.58|115.18|55
1648833300000|2022-04-01 17:15:00|116.85|115.45|117.05|115.65|117.06|115.66|116.65|115.25|67
1648833600000|2022-04-01 17:20:00|117|115.6|117.2|115.8|117.2|115.8|116.87|115.47|51
1648833900000|2022-04-01 17:25:00|117.25|115.85|117.06|115.66|117.27|115.87|116.97|115.57|87
1648834200000|2022-04-01 17:30:00|117.11|115.71|116.82|115.42|117.17|115.77|116.81|115.41|90
1648834500000|2022-04-01 17:35:00|116.83|115.43|117.45|116.05|117.45|116.05|116.83|115.43|85
1648834800000|2022-04-01 17:40:00|117.46|116.06|117.57|116.17|117.65|116.25|117.37|115.97|68
1648835100000|2022-04-01 17:45:00|117.59|116.19|118.07|116.67|118.11|116.71|117.59|116.19|72
1648835400000|2022-04-01 17:50:00|118.06|116.66|117.7|116.3|118.11|116.71|117.69|116.29|68
1648835700000|2022-04-01 17:55:00|117.69|116.29|117.67|116.27|117.69|116.29|117.49|116.09|85
1648836000000|2022-04-01 18:00:00|117.69|116.29|117.95|116.55|117.95|116.55|117.65|116.25|40
1648836300000|2022-04-01 18:05:00|117.91|116.51|117.65|116.25|117.95|116.55|117.65|116.25|58
1648836600000|2022-04-01 18:10:00|117.66|116.26|117.85|116.45|117.85|116.45|117.5|116.1|59
1648836900000|2022-04-01 18:15:00|117.94|116.54|117.85|116.45|118.05|116.65|117.8|116.4|64
1648837200000|2022-04-01 18:20:00|117.86|116.46|117.76|116.36|117.97|116.57|117.76|116.36|35
1648837500000|2022-04-01 18:25:00|117.75|116.35|117.65|116.25|117.75|116.35|117.46|116.06|70
1648837800000|2022-04-01 18:30:00|117.59|116.19|117.6|116.2|117.65|116.25|117.56|116.16|37
1648838100000|2022-04-01 18:35:00|117.59|116.19|117.32|115.92|117.6|116.2|117.26|115.86|44
1648838400000|2022-04-01 18:40:00|117.35|115.95|117.43|116.03|117.46|116.06|117.24|115.84|40
1648838700000|2022-04-01 18:45:00|117.42|116.02|117.45|116.05|117.55|116.15|117.31|115.91|29
1648839000000|2022-04-01 18:50:00|117.46|116.06|117.54|116.14|117.65|116.25|117.38|115.98|18
1648839300000|2022-04-01 18:55:00|117.55|116.15|117.45|116.05|117.56|116.16|117.45|116.05|16
1648839600000|2022-04-01 19:00:00|117.46|116.06|117.39|115.99|117.64|116.24|117.38|115.98|45
1648839900000|2022-04-01 19:05:00|117.38|115.98|117.36|115.96|117.56|116.16|117.33|115.93|36
1648840200000|2022-04-01 19:10:00|117.37|115.97|117.69|116.29|117.76|116.36|117.37|115.97|40
1648840500000|2022-04-01 19:15:00|117.68|116.28|117.45|116.05|117.85|116.45|117.42|116.02|53
1648840800000|2022-04-01 19:20:00|117.48|116.08|117.76|116.36|117.85|116.45|117.47|116.07|43
1648841100000|2022-04-01 19:25:00|117.75|116.35|117.46|116.06|117.78|116.38|117.46|116.06|53
1648841400000|2022-04-01 19:30:00|117.45|116.05|117.37|115.97|117.63|116.23|117.33|115.93|54
1648841700000|2022-04-01 19:35:00|117.39|115.99|117.32|115.92|117.39|115.99|117.32|115.92|19
1648842000000|2022-04-01 19:40:00|117.35|115.95|117.35|115.95|117.42|116.02|117.32|115.92|11
1648842300000|2022-04-01 19:45:00|117.34|115.94|117.8|116.4|117.83|116.43|117.21|115.81|53
1648842600000|2022-04-01 19:50:00|117.81|116.41|118.05|116.65|118.05|116.65|117.81|116.41|72
1648842900000|2022-04-01 19:55:00|118.04|116.64|118|116.6|118.07|116.67|117.97|116.57|59
1648843200000|2022-04-01 20:00:00|118.01|116.61|117.66|116.26|118.01|116.61|117.59|116.19|58
1648843500000|2022-04-01 20:05:00|117.64|116.24|117.67|116.27|117.67|116.27|117.58|116.18|17
1648843800000|2022-04-01 20:10:00|117.65|116.25|117.35|115.95|117.75|116.35|117.35|115.95|61
1648844100000|2022-04-01 20:15:00|117.36|115.96|117.4|116|117.55|116.15|117.36|115.96|47
1648844400000|2022-04-01 20:20:00|117.41|116.01|117.19|115.79|117.5|116.1|117.19|115.79|47
1648844700000|2022-04-01 20:25:00|117.2|115.8|117.36|115.96|117.36|115.96|117.03|115.63|33
1648845000000|2022-04-01 20:30:00|117.44|116.04|117.9|116.5|117.91|116.51|117.44|116.04|35
1648845300000|2022-04-01 20:35:00|117.89|116.49|117.85|116.45|118.03|116.63|117.85|116.45|41
1648845600000|2022-04-01 20:40:00|117.84|116.44|117.44|116.04|117.95|116.55|117.44|116.04|66
1648845900000|2022-04-01 20:45:00|117.45|116.05|117.42|116.02|117.56|116.16|117.2|115.8|119
1648846200000|2022-04-01 20:50:00|117.41|116.01|117.45|116.05|117.67|116.27|117.38|115.98|82
1648846500000|2022-04-01 20:55:00|117.46|116.06|117.65|116.25|117.67|116.27|117.4|116|42
1648881300000|2022-04-02 06:35:00|119.05|117.65|119.15|117.75|119.15|117.75|119.05|117.65|29
1648882800000|2022-04-02 07:00:00|119.56|118.16|119.36|117.96|119.58|118.18|119.33|117.93|136
1648883100000|2022-04-02 07:05:00|119.35|117.95|119.26|117.86|119.36|117.96|119.17|117.77|73
1648883400000|2022-04-02 07:10:00|119.25|117.85|119.16|117.76|119.26|117.86|119.16|117.76|67
1648883700000|2022-04-02 07:15:00|119.17|117.77|119.06|117.66|119.25|117.85|119.01|117.61|89
1648884000000|2022-04-02 07:20:00|119.05|117.65|118.99|117.59|119.17|117.77|118.98|117.58|77
1648884300000|2022-04-02 07:25:00|118.97|117.57|118.75|117.35|118.99|117.59|118.68|117.28|108
1648884600000|2022-04-02 07:30:00|118.77|117.37|118.99|117.59|119.12|117.72|118.76|117.36|59
1648884900000|2022-04-02 07:35:00|119.01|117.61|119.08|117.68|119.08|117.68|118.97|117.57|34
1648885200000|2022-04-02 07:40:00|119.07|117.67|119.25|117.85|119.27|117.87|119.07|117.67|50
1648885500000|2022-04-02 07:45:00|119.26|117.86|119.38|117.98|119.45|118.05|119.25|117.85|78
1648885800000|2022-04-02 07:50:00|119.39|117.99|119.16|117.76|119.45|118.05|119.12|117.72|31
1648886100000|2022-04-02 07:55:00|119.13|117.73|119.16|117.76|119.17|117.77|119|117.6|63
1648886400000|2022-04-02 08:00:00|119.15|117.75|118.92|117.52|119.15|117.75|118.77|117.37|73
1648886700000|2022-04-02 08:05:00|118.91|117.51|118.95|117.55|118.96|117.56|118.79|117.39|60
1648887000000|2022-04-02 08:10:00|118.96|117.56|119.16|117.76|119.17|117.77|118.95|117.55|44
1648887300000|2022-04-02 08:15:00|119.17|117.77|118.99|117.59|119.19|117.79|118.97|117.57|56
1648887600000|2022-04-02 08:20:00|119|117.6|118.69|117.29|119|117.6|118.69|117.29|62
1648887900000|2022-04-02 08:25:00|118.68|117.28|118.68|117.28|118.75|117.35|118.68|117.28|51
1648888200000|2022-04-02 08:30:00|118.69|117.29|118.94|117.54|118.94|117.54|118.69|117.29|62
1648888500000|2022-04-02 08:35:00|118.95|117.55|118.98|117.58|118.99|117.59|118.95|117.55|55
1648888800000|2022-04-02 08:40:00|118.97|117.57|118.86|117.46|119.06|117.66|118.85|117.45|87
1648889100000|2022-04-02 08:45:00|118.87|117.47|118.85|117.45|119.08|117.68|118.81|117.41|77
1648889400000|2022-04-02 08:50:00|118.86|117.46|119|117.6|119.01|117.61|118.85|117.45|42
1648889700000|2022-04-02 08:55:00|119.01|117.61|118.88|117.48|119.01|117.61|118.86|117.46|54
1648890000000|2022-04-02 09:00:00|118.87|117.47|118.76|117.36|118.89|117.49|118.69|117.29|77
1648890300000|2022-04-02 09:05:00|118.75|117.35|119.04|117.64|119.04|117.64|118.75|117.35|69
1648890600000|2022-04-02 09:10:00|119.03|117.63|118.82|117.42|119.05|117.65|118.82|117.42|79
1648890900000|2022-04-02 09:15:00|118.8|117.4|118.8|117.4|118.81|117.41|118.77|117.37|55
1648891200000|2022-04-02 09:20:00|118.79|117.39|118.76|117.36|118.8|117.4|118.67|117.27|73
1648891500000|2022-04-02 09:25:00|118.77|117.37|118.59|117.19|118.77|117.37|118.58|117.18|37
1648891800000|2022-04-02 09:30:00|118.58|117.18|118.7|117.3|118.75|117.35|118.58|117.18|47
1648892100000|2022-04-02 09:35:00|118.72|117.32|118.79|117.39|118.85|117.45|118.72|117.32|26
1648892400000|2022-04-02 09:40:00|118.78|117.38|118.78|117.38|118.79|117.39|118.76|117.36|42
1648892700000|2022-04-02 09:45:00|118.79|117.39|119.05|117.65|119.09|117.69|118.78|117.38|36
1648893000000|2022-04-02 09:50:00|119.01|117.61|119.35|117.95|119.36|117.96|118.96|117.56|58
1648893300000|2022-04-02 09:55:00|119.37|117.97|119.45|118.05|119.49|118.09|119.35|117.95|56
1648893600000|2022-04-02 10:00:00|119.46|118.06|119.34|117.94|119.52|118.12|119.25|117.85|129
1648893900000|2022-04-02 10:05:00|119.35|117.95|119.17|117.77|119.35|117.95|119.15|117.75|33
1648894200000|2022-04-02 10:10:00|119.16|117.76|119.26|117.86|119.26|117.86|119.06|117.66|71
1648894500000|2022-04-02 10:15:00|119.27|117.87|119.25|117.85|119.46|118.06|119.25|117.85|55
1648894800000|2022-04-02 10:20:00|119.26|117.86|119.24|117.84|119.26|117.86|119.15|117.75|95
1648895100000|2022-04-02 10:25:00|119.23|117.83|119.26|117.86|119.28|117.88|119.16|117.76|69
1648895400000|2022-04-02 10:30:00|119.27|117.87|119.76|118.36|119.84|118.44|119.26|117.86|61
1648895700000|2022-04-02 10:35:00|119.75|118.35|119.77|118.37|119.88|118.48|119.67|118.27|68
1648896000000|2022-04-02 10:40:00|119.78|118.38|119.57|118.17|119.78|118.38|119.46|118.06|95
1648896300000|2022-04-02 10:45:00|119.56|118.16|119.87|118.47|119.93|118.53|119.45|118.05|77
1648896600000|2022-04-02 10:50:00|119.86|118.46|119.59|118.19|119.87|118.47|119.58|118.18|82
1648896900000|2022-04-02 10:55:00|119.6|118.2|119.75|118.35|119.75|118.35|119.58|118.18|44
1648897200000|2022-04-02 11:00:00|119.78|118.38|119.95|118.55|120|118.6|119.74|118.34|69
1648897500000|2022-04-02 11:05:00|119.93|118.53|119.77|118.37|119.94|118.54|119.7|118.3|71
1648897800000|2022-04-02 11:10:00|119.76|118.36|119.76|118.36|119.77|118.37|119.58|118.18|57
1648898100000|2022-04-02 11:15:00|119.77|118.37|119.87|118.47|119.95|118.55|119.76|118.36|45
1648898400000|2022-04-02 11:20:00|119.88|118.48|119.68|118.28|119.88|118.48|119.65|118.25|79
1648898700000|2022-04-02 11:25:00|119.69|118.29|119.67|118.27|119.74|118.34|119.66|118.26|75
1648899000000|2022-04-02 11:30:00|119.68|118.28|119.75|118.35|119.75|118.35|119.58|118.18|56
1648899300000|2022-04-02 11:35:00|119.74|118.34|119.85|118.45|119.93|118.53|119.65|118.25|34
1648899600000|2022-04-02 11:40:00|119.86|118.46|119.85|118.45|119.86|118.46|119.75|118.35|42
1648899900000|2022-04-02 11:45:00|119.84|118.44|119.7|118.3|119.86|118.46|119.69|118.29|44
1648900200000|2022-04-02 11:50:00|119.69|118.29|119.66|118.26|119.75|118.35|119.55|118.15|81
1648900500000|2022-04-02 11:55:00|119.67|118.27|119.4|118|119.67|118.27|119.4|118|72
1648900800000|2022-04-02 12:00:00|119.41|118.01|118.79|117.39|119.48|118.08|118.79|117.39|135
1648901100000|2022-04-02 12:05:00|118.74|117.34|118.87|117.47|119.67|118.27|118.72|117.32|210
1648901400000|2022-04-02 12:10:00|118.88|117.48|119|117.6|119.24|117.84|118.19|116.79|436
1648901700000|2022-04-02 12:15:00|119.01|117.61|119.27|117.87|119.27|117.87|118.96|117.56|207
1648902000000|2022-04-02 12:20:00|119.29|117.89|119.08|117.68|119.35|117.95|119.02|117.62|206
1648902300000|2022-04-02 12:25:00|119.09|117.69|119.18|117.78|119.35|117.95|119.09|117.69|169
1648902600000|2022-04-02 12:30:00|119.17|117.77|119.13|117.73|119.35|117.95|118.76|117.36|220
1648902900000|2022-04-02 12:35:00|119.12|117.72|119.76|118.36|119.76|118.36|119.05|117.65|169
1648903200000|2022-04-02 12:40:00|119.79|118.39|119.85|118.45|119.86|118.46|119.75|118.35|88
1648903500000|2022-04-02 12:45:00|119.86|118.46|119.56|118.16|119.86|118.46|119.36|117.96|159
1648903800000|2022-04-02 12:50:00|119.57|118.17|119.48|118.08|119.65|118.25|119.47|118.07|116
1648904100000|2022-04-02 12:55:00|119.47|118.07|119.36|117.96|119.49|118.09|119.24|117.84|141
1648904400000|2022-04-02 13:00:00|119.35|117.95|119.03|117.63|119.42|118.02|119.02|117.62|159
1648904700000|2022-04-02 13:05:00|119.06|117.66|119.07|117.67|119.19|117.79|118.98|117.58|142
1648905000000|2022-04-02 13:10:00|119.08|117.68|119.08|117.68|119.17|117.77|118.96|117.56|74
1648905300000|2022-04-02 13:15:00|119.09|117.69|119.31|117.91|119.36|117.96|119.09|117.69|105
1648905600000|2022-04-02 13:20:00|119.36|117.96|119.75|118.35|119.75|118.35|119.35|117.95|119
1648905900000|2022-04-02 13:25:00|119.74|118.34|119.58|118.18|119.74|118.34|119.5|118.1|68
1648906200000|2022-04-02 13:30:00|119.57|118.17|119.58|118.18|119.68|118.28|119.51|118.11|77
1648906500000|2022-04-02 13:35:00|119.57|118.17|119.51|118.11|119.68|118.28|119.5|118.1|76
1648906800000|2022-04-02 13:40:00|119.5|118.1|119.3|117.9|119.5|118.1|119.29|117.89|77
1648907100000|2022-04-02 13:45:00|119.29|117.89|119.26|117.86|119.29|117.89|119.11|117.71|111
1648907400000|2022-04-02 13:50:00|119.22|117.82|119.15|117.75|119.3|117.9|119.11|117.71|68
1648907700000|2022-04-02 13:55:00|119.16|117.76|119.16|117.76|119.26|117.86|119.08|117.68|66
1648908000000|2022-04-02 14:00:00|119.17|117.77|119.02|117.62|119.32|117.92|119.02|117.62|57
1648908300000|2022-04-02 14:05:00|119.01|117.61|118.85|117.45|119.02|117.62|118.76|117.36|50
1648908600000|2022-04-02 14:10:00|118.84|117.44|118.83|117.43|118.84|117.44|118.75|117.35|56
1648908900000|2022-04-02 14:15:00|118.85|117.45|119|117.6|119.29|117.89|118.78|117.38|80
1648909200000|2022-04-02 14:20:00|118.99|117.59|118.78|117.38|119|117.6|118.78|117.38|38
1648909500000|2022-04-02 14:25:00|118.79|117.39|118.95|117.55|118.96|117.56|118.78|117.38|55
1648909800000|2022-04-02 14:30:00|118.94|117.54|118.68|117.28|118.96|117.56|118.67|117.27|68
1648910100000|2022-04-02 14:35:00|118.69|117.29|118.39|116.99|118.75|117.35|118.36|116.96|73
1648910400000|2022-04-02 14:40:00|118.36|116.96|118.54|117.14|118.54|117.14|118.33|116.93|40
1648910700000|2022-04-02 14:45:00|118.53|117.13|118.5|117.1|118.55|117.15|118.34|116.94|66
1648911000000|2022-04-02 14:50:00|118.49|117.09|118.63|117.23|118.64|117.24|118.47|117.07|74
1648911300000|2022-04-02 14:55:00|118.64|117.24|118.65|117.25|118.77|117.37|118.64|117.24|78
1648911600000|2022-04-02 15:00:00|118.66|117.26|118.49|117.09|118.67|117.27|118.48|117.08|66
1648911900000|2022-04-02 15:05:00|118.48|117.08|118.02|116.62|118.48|117.08|117.79|116.39|257
1648912200000|2022-04-02 15:10:00|118.03|116.63|117.49|116.09|118.03|116.63|117.11|115.71|215
1648912500000|2022-04-02 15:15:00|117.47|116.07|117.78|116.38|117.95|116.55|117|115.6|246
1648912800000|2022-04-02 15:20:00|117.8|116.4|117.69|116.29|117.87|116.47|117.49|116.09|196
1648913100000|2022-04-02 15:25:00|117.7|116.3|117.45|116.05|117.88|116.48|117.28|115.88|162
1648913400000|2022-04-02 15:30:00|117.44|116.04|116.42|115.02|117.65|116.25|116.39|114.99|228
1648913700000|2022-04-02 15:35:00|116.43|115.03|116.36|114.96|116.86|115.46|116.03|114.63|266
1648914000000|2022-04-02 15:40:00|116.37|114.97|116.59|115.19|116.95|115.55|116.35|114.95|266
1648914300000|2022-04-02 15:45:00|116.6|115.2|116.22|114.82|116.81|115.41|116.22|114.82|233
1648914600000|2022-04-02 15:50:00|116.27|114.87|115.85|114.45|116.43|115.03|115.71|114.31|233
1648914900000|2022-04-02 15:55:00|115.86|114.46|116.5|115.1|116.51|115.11|115.79|114.39|168
1648915200000|2022-04-02 16:00:00|116.46|115.06|116.28|114.88|117.03|115.63|116.27|114.87|260
1648915500000|2022-04-02 16:05:00|116.29|114.89|116.94|115.54|117.05|115.65|116.28|114.88|214
1648915800000|2022-04-02 16:10:00|116.93|115.53|117.23|115.83|117.35|115.95|116.77|115.37|171
1648916100000|2022-04-02 16:15:00|117.24|115.84|117.16|115.76|117.38|115.98|116.99|115.59|210
1648916400000|2022-04-02 16:20:00|117.15|115.75|117.06|115.66|117.28|115.88|116.89|115.49|124
1648916700000|2022-04-02 16:25:00|117.07|115.67|117.15|115.75|117.23|115.83|117.06|115.66|103
1648917000000|2022-04-02 16:30:00|117.13|115.73|116.85|115.45|117.13|115.73|116.76|115.36|156
1648917300000|2022-04-02 16:35:00|116.86|115.46|116.88|115.48|116.91|115.51|116.7|115.3|113
1648917600000|2022-04-02 16:40:00|116.89|115.49|117.28|115.88|117.33|115.93|116.86|115.46|85
1648917900000|2022-04-02 16:45:00|117.29|115.89|117.17|115.77|117.54|116.14|117.09|115.69|219
1648918200000|2022-04-02 16:50:00|117.16|115.76|117.2|115.8|117.36|115.96|117.15|115.75|113
1648918500000|2022-04-02 16:55:00|117.19|115.79|117.1|115.7|117.37|115.97|117.09|115.69|101
1648918800000|2022-04-02 17:00:00|117.15|115.75|117.22|115.82|117.22|115.82|116.67|115.27|164
1648919100000|2022-04-02 17:05:00|117.23|115.83|117.25|115.85|117.35|115.95|117.07|115.67|171
1648919400000|2022-04-02 17:10:00|117.26|115.86|117.25|115.85|117.29|115.89|117.08|115.68|113
1648919700000|2022-04-02 17:15:00|117.26|115.86|117.45|116.05|117.47|116.07|117.25|115.85|89
1648920000000|2022-04-02 17:20:00|117.44|116.04|117.45|116.05|117.46|116.06|117.28|115.88|78
1648920300000|2022-04-02 17:25:00|117.46|116.06|117.56|116.16|117.58|116.18|117.46|116.06|72
1648920600000|2022-04-02 17:30:00|117.57|116.17|117.64|116.24|117.66|116.26|117.56|116.16|62
1648920900000|2022-04-02 17:35:00|117.63|116.23|117.48|116.08|117.63|116.23|117.37|115.97|113
1648921200000|2022-04-02 17:40:00|117.49|116.09|117.55|116.15|117.57|116.17|117.49|116.09|39
1648921500000|2022-04-02 17:45:00|117.5|116.1|117.45|116.05|117.5|116.1|117.28|115.88|77
1648921800000|2022-04-02 17:50:00|117.46|116.06|117.45|116.05|117.49|116.09|117.37|115.97|65
1648922100000|2022-04-02 17:55:00|117.46|116.06|117.31|115.91|117.66|116.26|117.3|115.9|154
1648922400000|2022-04-02 18:00:00|117.36|115.96|117.1|115.7|117.5|116.1|116.98|115.58|227
1648922700000|2022-04-02 18:05:00|117.11|115.71|116.1|114.7|117.26|115.86|116.1|114.7|297
1648923000000|2022-04-02 18:10:00|116.11|114.71|116.06|114.66|116.25|114.85|115.57|114.17|354
1648923300000|2022-04-02 18:15:00|116.02|114.62|116.55|115.15|116.89|115.49|115.96|114.56|352
1648923600000|2022-04-02 18:20:00|116.54|115.14|116.54|115.14|116.76|115.36|116.21|114.81|237
1648923900000|2022-04-02 18:25:00|116.53|115.13|116.33|114.93|116.65|115.25|116.3|114.9|279
1648924200000|2022-04-02 18:30:00|116.32|114.92|116.72|115.32|116.72|115.32|116.29|114.89|213
1648924500000|2022-04-02 18:35:00|116.73|115.33|116.46|115.06|116.74|115.34|116.45|115.05|170
1648924800000|2022-04-02 18:40:00|116.45|115.05|116.18|114.78|116.55|115.15|116.11|114.71|175
1648925100000|2022-04-02 18:45:00|116.17|114.77|115.96|114.56|116.36|114.96|115.96|114.56|183
1648925400000|2022-04-02 18:50:00|115.95|114.55|116.17|114.77|116.17|114.77|115.81|114.41|184
1648925700000|2022-04-02 18:55:00|116.18|114.78|115.72|114.32|116.26|114.86|115.71|114.31|159
1648926000000|2022-04-02 19:00:00|115.7|114.3|115.75|114.35|115.95|114.55|115.69|114.29|121
1648926300000|2022-04-02 19:05:00|115.79|114.39|116.05|114.65|116.05|114.65|115.79|114.39|60
1648926600000|2022-04-02 19:10:00|116.06|114.66|116.07|114.67|116.12|114.72|116.01|114.61|49
1648926900000|2022-04-02 19:15:00|116.1|114.7|116.16|114.76|116.19|114.79|116.07|114.67|64
1648927200000|2022-04-02 19:20:00|116.17|114.77|116.55|115.15|116.56|115.16|116.05|114.65|89
1648927500000|2022-04-02 19:25:00|116.56|115.16|116.5|115.1|116.65|115.25|116.48|115.08|86
1648927800000|2022-04-02 19:30:00|116.51|115.11|116.67|115.27|116.67|115.27|116.5|115.1|53
1648928100000|2022-04-02 19:35:00|116.66|115.26|116.67|115.27|116.77|115.37|116.55|115.15|141
1648928400000|2022-04-02 19:40:00|116.66|115.26|116.65|115.25|116.77|115.37|116.5|115.1|83
1648928700000|2022-04-02 19:45:00|116.66|115.26|116.64|115.24|116.67|115.27|116.48|115.08|72
1648929000000|2022-04-02 19:50:00|116.63|115.23|116.65|115.25|116.65|115.25|116.41|115.01|69
1648929300000|2022-04-02 19:55:00|116.64|115.24|116.44|115.04|116.65|115.25|116.43|115.03|72
1648929600000|2022-04-02 20:00:00|116.45|115.05|116.35|114.95|116.85|115.45|116.09|114.69|196
1648929900000|2022-04-02 20:05:00|116.36|114.96|116.8|115.4|116.92|115.52|116.35|114.95|135
1648930200000|2022-04-02 20:10:00|116.79|115.39|116.7|115.3|116.79|115.39|116.59|115.19|85
1648930500000|2022-04-02 20:15:00|116.69|115.29|116.67|115.27|116.86|115.46|116.61|115.21|91
1648930800000|2022-04-02 20:20:00|116.66|115.26|116.58|115.18|116.69|115.29|116.58|115.18|113
1648931100000|2022-04-02 20:25:00|116.59|115.19|116.76|115.36|116.83|115.43|116.58|115.18|42
1648931400000|2022-04-02 20:30:00|116.73|115.33|116.56|115.16|116.73|115.33|116.47|115.07|127
1648931700000|2022-04-02 20:35:00|116.55|115.15|116.69|115.29|116.76|115.36|116.55|115.15|80
1648932000000|2022-04-02 20:40:00|116.7|115.3|116.68|115.28|116.74|115.34|116.66|115.26|68
1648932300000|2022-04-02 20:45:00|116.67|115.27|116.89|115.49|116.89|115.49|116.67|115.27|39
1648932600000|2022-04-02 20:50:00|116.92|115.52|116.85|115.45|116.92|115.52|116.78|115.38|87
1648932900000|2022-04-02 20:55:00|116.84|115.44|116.68|115.28|116.87|115.47|116.67|115.27|115
1648933200000|2022-04-02 21:00:00|116.67|115.27|116.73|115.33|116.78|115.38|116.58|115.18|93
1648933500000|2022-04-02 21:05:00|116.72|115.32|116.66|115.26|116.8|115.4|116.6|115.2|78
1648933800000|2022-04-02 21:10:00|116.67|115.27|116.57|115.17|116.67|115.27|116.56|115.16|47
1648934100000|2022-04-02 21:15:00|116.58|115.18|116.66|115.26|116.66|115.26|116.56|115.16|42
1648934400000|2022-04-02 21:20:00|116.65|115.25|116.55|115.15|116.67|115.27|116.55|115.15|26
1648934700000|2022-04-02 21:25:00|116.56|115.16|116.28|114.88|116.56|115.16|116.28|114.88|34
1648935000000|2022-04-02 21:30:00|116.29|114.89|116.46|115.06|116.55|115.15|116.28|114.88|39
1648935300000|2022-04-02 21:35:00|116.43|115.03|117.04|115.64|117.04|115.64|116.39|114.99|58
1648935600000|2022-04-02 21:40:00|117.05|115.65|117.42|116.02|117.42|116.02|117.05|115.65|69
1648935900000|2022-04-02 21:45:00|117.43|116.03|117.28|115.88|117.43|116.03|117.27|115.87|30
1648936200000|2022-04-02 21:50:00|117.27|115.87|117.29|115.89|117.29|115.89|117.25|115.85|29
1648936500000|2022-04-02 21:55:00|117.28|115.88|117.44|116.04|117.46|116.06|117.27|115.87|29
1648936800000|2022-04-02 22:00:00|117.43|116.03|117.66|116.26|117.74|116.34|117.38|115.98|27
1648937100000|2022-04-02 22:05:00|117.67|116.27|117.65|116.25|117.81|116.41|117.65|116.25|55
1648937400000|2022-04-02 22:10:00|117.66|116.26|117.75|116.35|117.83|116.43|117.65|116.25|71
1648937700000|2022-04-02 22:15:00|117.74|116.34|117.36|115.96|117.74|116.34|117.28|115.88|83
1648938000000|2022-04-02 22:20:00|117.35|115.95|117.29|115.89|117.46|116.06|117.19|115.79|108
1648938300000|2022-04-02 22:25:00|117.3|115.9|117.26|115.86|117.45|116.05|117.08|115.68|176
1648938600000|2022-04-02 22:30:00|117.25|115.85|117.35|115.95|117.56|116.16|117.25|115.85|99
1648938900000|2022-04-02 22:35:00|117.36|115.96|117.46|116.06|117.56|116.16|117.36|115.96|111
1648939200000|2022-04-02 22:40:00|117.47|116.07|117.92|116.52|117.92|116.52|117.28|115.88|116
1648939500000|2022-04-02 22:45:00|117.94|116.54|117.62|116.22|118.03|116.63|117.37|115.97|271
1648939800000|2022-04-02 22:50:00|117.63|116.23|117.2|115.8|117.71|116.31|117.2|115.8|160
1648940100000|2022-04-02 22:55:00|117.24|115.84|117.45|116.05|117.46|116.06|117.19|115.79|82
1648940400000|2022-04-02 23:00:00|117.43|116.03|117.15|115.75|117.44|116.04|117.15|115.75|159
1648940700000|2022-04-02 23:05:00|117.16|115.76|117.44|116.04|117.52|116.12|117.16|115.76|70
1648941000000|2022-04-02 23:10:00|117.45|116.05|117.8|116.4|118|116.6|117.45|116.05|104
1648941300000|2022-04-02 23:15:00|117.78|116.38|117.95|116.55|117.98|116.58|117.73|116.33|90
1648941600000|2022-04-02 23:20:00|117.97|116.57|117.85|116.45|117.97|116.57|117.79|116.39|25
1648941900000|2022-04-02 23:25:00|117.84|116.44|117.85|116.45|117.85|116.45|117.48|116.08|119
1648942200000|2022-04-02 23:30:00|117.84|116.44|117.45|116.05|117.84|116.44|117.45|116.05|132
1648942500000|2022-04-02 23:35:00|117.46|116.06|117.5|116.1|117.55|116.15|117.27|115.87|232
1648942800000|2022-04-02 23:40:00|117.49|116.09|117.08|115.68|117.5|116.1|117.08|115.68|128
1648943100000|2022-04-02 23:45:00|117.07|115.67|116.29|114.89|117.17|115.77|116.29|114.89|244
1648943400000|2022-04-02 23:50:00|116.3|114.9|116.16|114.76|116.56|115.16|116.12|114.72|183
1648943700000|2022-04-02 23:55:00|116.12|114.72|116.28|114.88|116.41|115.01|116.02|114.62|173
1648944000000|2022-04-03 00:00:00|116.27|114.87|116.49|115.09|116.55|115.15|116.19|114.79|229
1648944300000|2022-04-03 00:05:00|116.54|115.14|116.45|115.05|116.66|115.26|116.27|114.87|204
1648944600000|2022-04-03 00:10:00|116.4|115|116.57|115.17|116.62|115.22|116.17|114.77|143
1648944900000|2022-04-03 00:15:00|116.58|115.18|116.79|115.39|116.79|115.39|116.45|115.05|101
1648945200000|2022-04-03 00:20:00|116.8|115.4|116.6|115.2|117|115.6|116.6|115.2|208
1648945500000|2022-04-03 00:25:00|116.61|115.21|116.75|115.35|116.86|115.46|116.53|115.13|126
1648945800000|2022-04-03 00:30:00|116.76|115.36|117.16|115.76|117.26|115.86|116.56|115.16|179
1648946100000|2022-04-03 00:35:00|117.17|115.77|117.18|115.78|117.27|115.87|117.15|115.75|100
1648946400000|2022-04-03 00:40:00|117.17|115.77|117.46|116.06|117.51|116.11|117.17|115.77|79
1648946700000|2022-04-03 00:45:00|117.45|116.05|117.35|115.95|117.47|116.07|117.28|115.88|69
1648947000000|2022-04-03 00:50:00|117.31|115.91|116.87|115.47|117.31|115.91|116.86|115.46|126
1648947300000|2022-04-03 00:55:00|116.88|115.48|116.86|115.46|116.88|115.48|116.56|115.16|85
1648947600000|2022-04-03 01:00:00|116.85|115.45|116.77|115.37|116.85|115.45|116.59|115.19|107
1648947900000|2022-04-03 01:05:00|116.76|115.36|116.48|115.08|116.76|115.36|116.4|115|73
1648948200000|2022-04-03 01:10:00|116.49|115.09|116.01|114.61|116.49|115.09|115.93|114.53|160
1648948500000|2022-04-03 01:15:00|116|114.6|115.66|114.26|116.02|114.62|115.66|114.26|162
1648948800000|2022-04-03 01:20:00|115.65|114.25|115.53|114.13|115.85|114.45|115.18|113.78|226
1648949100000|2022-04-03 01:25:00|115.52|114.12|115.46|114.06|115.64|114.24|115.39|113.99|173
1648949400000|2022-04-03 01:30:00|115.48|114.08|115.38|113.98|115.73|114.33|115.22|113.82|244
1648949700000|2022-04-03 01:35:00|115.39|113.99|115.4|114|115.67|114.27|115.29|113.89|229
1648950000000|2022-04-03 01:40:00|115.39|113.99|116.01|114.61|116.02|114.62|115.39|113.99|111
1648950300000|2022-04-03 01:45:00|116.02|114.62|115.88|114.48|116.12|114.72|115.86|114.46|216
1648950600000|2022-04-03 01:50:00|115.89|114.49|115.86|114.46|116.06|114.66|115.81|114.41|170
1648950900000|2022-04-03 01:55:00|115.85|114.45|116.25|114.85|116.34|114.94|115.85|114.45|145
1648951200000|2022-04-03 02:00:00|116.24|114.84|116.29|114.89|116.35|114.95|116.11|114.71|110
1648951500000|2022-04-03 02:05:00|116.28|114.88|116.1|114.7|116.29|114.89|116.06|114.66|91
1648951800000|2022-04-03 02:10:00|116.11|114.71|116.22|114.82|116.22|114.82|116.06|114.66|41
1648952100000|2022-04-03 02:15:00|116.24|114.84|116.26|114.86|116.27|114.87|116.18|114.78|53
1648952400000|2022-04-03 02:20:00|116.27|114.87|116.44|115.04|116.44|115.04|116.27|114.87|23
1648952700000|2022-04-03 02:25:00|116.41|115.01|116.36|114.96|116.45|115.05|116.26|114.86|61
1648953000000|2022-04-03 02:30:00|116.4|115|116.65|115.25|116.65|115.25|116.29|114.89|41
1648953300000|2022-04-03 02:35:00|116.64|115.24|116.54|115.14|116.65|115.25|116.46|115.06|69
1648953600000|2022-04-03 02:40:00|116.55|115.15|116.22|114.82|116.55|115.15|116.22|114.82|111
1648953900000|2022-04-03 02:45:00|116.16|114.76|115.67|114.27|116.16|114.76|115.67|114.27|106
1648954200000|2022-04-03 02:50:00|115.68|114.28|115.84|114.44|115.86|114.46|115.68|114.28|93
1648954500000|2022-04-03 02:55:00|115.85|114.45|115.95|114.55|115.95|114.55|115.73|114.33|58
1648954800000|2022-04-03 03:00:00|115.9|114.5|116.45|115.05|116.54|115.14|115.85|114.45|111
1648955100000|2022-04-03 03:05:00|116.46|115.06|116.55|115.15|116.55|115.15|116.26|114.86|84
1648955400000|2022-04-03 03:10:00|116.54|115.14|116.47|115.07|116.54|115.14|116.35|114.95|62
1648955700000|2022-04-03 03:15:00|116.46|115.06|116.67|115.27|116.71|115.31|116.46|115.06|26
1648956000000|2022-04-03 03:20:00|116.66|115.26|116.73|115.33|116.73|115.33|116.47|115.07|93
1648956300000|2022-04-03 03:25:00|116.74|115.34|116.78|115.38|116.85|115.45|116.66|115.26|30
1648956600000|2022-04-03 03:30:00|116.83|115.43|116.94|115.54|116.97|115.57|116.83|115.43|19
1648956900000|2022-04-03 03:35:00|116.97|115.57|116.76|115.36|116.97|115.57|116.75|115.35|39
1648957200000|2022-04-03 03:40:00|116.75|115.35|116.39|114.99|116.76|115.36|116.38|114.98|107
1648957500000|2022-04-03 03:45:00|116.4|115|116.55|115.15|116.56|115.16|116.33|114.93|142
1648957800000|2022-04-03 03:50:00|116.54|115.14|116.46|115.06|116.56|115.16|116.46|115.06|52
1648958100000|2022-04-03 03:55:00|116.47|115.07|116.58|115.18|116.6|115.2|116.46|115.06|28
1648958400000|2022-04-03 04:00:00|116.59|115.19|116.89|115.49|116.9|115.5|116.56|115.16|67
1648958700000|2022-04-03 04:05:00|116.9|115.5|117.14|115.74|117.15|115.75|116.89|115.49|63
1648959000000|2022-04-03 04:10:00|117.15|115.75|117.26|115.86|117.26|115.86|117.15|115.75|53
1648959300000|2022-04-03 04:15:00|117.25|115.85|117.18|115.78|117.25|115.85|117|115.6|77
1648959600000|2022-04-03 04:20:00|117.17|115.77|117|115.6|117.17|115.77|116.97|115.57|72
1648959900000|2022-04-03 04:25:00|117.01|115.61|117.26|115.86|117.26|115.86|116.99|115.59|43
1648960200000|2022-04-03 04:30:00|117.25|115.85|117.28|115.88|117.28|115.88|117.24|115.84|37
1648960500000|2022-04-03 04:35:00|117.27|115.87|117.06|115.66|117.27|115.87|117.05|115.65|56
1648960800000|2022-04-03 04:40:00|117.07|115.67|117.27|115.87|117.27|115.87|117.06|115.66|40
1648961100000|2022-04-03 04:45:00|117.28|115.88|117.18|115.78|117.29|115.89|117.18|115.78|69
1648961400000|2022-04-03 04:50:00|117.17|115.77|117.45|116.05|117.45|116.05|117.15|115.75|47
1648961700000|2022-04-03 04:55:00|117.46|116.06|117.55|116.15|117.55|116.15|117.46|116.06|24
1648962000000|2022-04-03 05:00:00|117.58|116.18|117.47|116.07|117.6|116.2|117.4|116|64
1648962300000|2022-04-03 05:05:00|117.46|116.06|117.49|116.09|117.55|116.15|117.38|115.98|64
1648962600000|2022-04-03 05:10:00|117.48|116.08|117.47|116.07|117.57|116.17|117.45|116.05|51
1648962900000|2022-04-03 05:15:00|117.46|116.06|117.47|116.07|117.64|116.24|117.46|116.06|70
1648963200000|2022-04-03 05:20:00|117.46|116.06|117.44|116.04|117.48|116.08|117.38|115.98|54
1648963500000|2022-04-03 05:25:00|117.45|116.05|117.56|116.16|117.64|116.24|117.44|116.04|34
1648963800000|2022-04-03 05:30:00|117.57|116.17|117.77|116.37|117.77|116.37|117.55|116.15|46
1648964100000|2022-04-03 05:35:00|117.78|116.38|117.86|116.46|117.86|116.46|117.75|116.35|42
1648964400000|2022-04-03 05:40:00|117.85|116.45|117.77|116.37|117.85|116.45|117.67|116.27|69
1648964700000|2022-04-03 05:45:00|117.76|116.36|117.5|116.1|117.76|116.36|117.48|116.08|65
1648965000000|2022-04-03 05:50:00|117.54|116.14|117.5|116.1|117.56|116.16|117.49|116.09|28
1648965300000|2022-04-03 05:55:00|117.49|116.09|117.6|116.2|117.7|116.3|117.41|116.01|98
1648965600000|2022-04-03 06:00:00|117.61|116.21|117.48|116.08|117.66|116.26|117.47|116.07|94
1648965900000|2022-04-03 06:05:00|117.47|116.07|117.98|116.58|118.02|116.62|117.47|116.07|208
1648966200000|2022-04-03 06:10:00|117.99|116.59|117.92|116.52|118.03|116.63|117.66|116.26|142
1648966500000|2022-04-03 06:15:00|117.91|116.51|117.6|116.2|117.91|116.51|117.58|116.18|96
1648966800000|2022-04-03 06:20:00|117.61|116.21|117.83|116.43|117.83|116.43|117.59|116.19|39
1648967100000|2022-04-03 06:25:00|117.85|116.45|118.01|116.61|118.02|116.62|117.84|116.44|20
1648967400000|2022-04-03 06:30:00|118.02|116.62|118.04|116.64|118.05|116.65|117.88|116.48|54
1648967700000|2022-04-03 06:35:00|118.05|116.65|117.95|116.55|118.05|116.65|117.91|116.51|63
1648968000000|2022-04-03 06:40:00|117.96|116.56|118.05|116.65|118.05|116.65|117.95|116.55|40
1648968300000|2022-04-03 06:45:00|118.1|116.7|118.08|116.68|118.12|116.72|118.05|116.65|11
1648968600000|2022-04-03 06:50:00|118.06|116.66|117.8|116.4|118.11|116.71|117.8|116.4|81
1648968900000|2022-04-03 06:55:00|117.82|116.42|117.9|116.5|118|116.6|117.82|116.42|36
1648969200000|2022-04-03 07:00:00|117.91|116.51|117.82|116.42|117.98|116.58|117.78|116.38|37
1648969500000|2022-04-03 07:05:00|117.83|116.43|117.5|116.1|117.88|116.48|117.5|116.1|69
1648969800000|2022-04-03 07:10:00|117.49|116.09|117.48|116.08|117.57|116.17|117.33|115.93|51
1648970100000|2022-04-03 07:15:00|117.49|116.09|117.29|115.89|117.52|116.12|117.15|115.75|82
1648970400000|2022-04-03 07:20:00|117.3|115.9|117.12|115.72|117.32|115.92|117.12|115.72|85
1648970700000|2022-04-03 07:25:00|117.13|115.73|117.11|115.71|117.22|115.82|117.11|115.71|28
1648971000000|2022-04-03 07:30:00|117.08|115.68|117.48|116.08|117.49|116.09|117.05|115.65|68
1648971300000|2022-04-03 07:35:00|117.49|116.09|117.33|115.93|117.53|116.13|117.33|115.93|64
1648971600000|2022-04-03 07:40:00|117.36|115.96|117.31|115.91|117.41|116.01|117.29|115.89|92
1648971900000|2022-04-03 07:45:00|117.32|115.92|117.43|116.03|117.48|116.08|117.28|115.88|68
1648972200000|2022-04-03 07:50:00|117.41|116.01|117.49|116.09|117.55|116.15|117.41|116.01|59
1648972500000|2022-04-03 07:55:00|117.48|116.08|117.38|115.98|117.49|116.09|117.27|115.87|81
1648972800000|2022-04-03 08:00:00|117.44|116.04|117.47|116.07|117.52|116.12|117.35|115.95|61
1648973100000|2022-04-03 08:05:00|117.48|116.08|117.58|116.18|117.59|116.19|117.36|115.96|83
1648973400000|2022-04-03 08:10:00|117.59|116.19|117.83|116.43|117.84|116.44|117.57|116.17|50
1648973700000|2022-04-03 08:15:00|117.82|116.42|117.68|116.28|117.85|116.45|117.57|116.17|67
1648974000000|2022-04-03 08:20:00|117.67|116.27|117.7|116.3|117.71|116.31|117.61|116.21|51
1648974300000|2022-04-03 08:25:00|117.71|116.31|117.68|116.28|117.78|116.38|117.57|116.17|59
1648974600000|2022-04-03 08:30:00|117.69|116.29|117.79|116.39|117.79|116.39|117.68|116.28|33
1648974900000|2022-04-03 08:35:00|117.85|116.45|117.65|116.25|117.85|116.45|117.65|116.25|30
1648975200000|2022-04-03 08:40:00|117.66|116.26|117.71|116.31|117.79|116.39|117.65|116.25|41
1648975500000|2022-04-03 08:45:00|117.72|116.32|117.26|115.86|117.77|116.37|117.26|115.86|76
1648975800000|2022-04-03 08:50:00|117.25|115.85|117.19|115.79|117.36|115.96|117.16|115.76|86
1648976100000|2022-04-03 08:55:00|117.18|115.78|117.17|115.77|117.25|115.85|117.16|115.76|75
1648976400000|2022-04-03 09:00:00|117.18|115.78|116.89|115.49|117.45|116.05|116.82|115.42|127
1648976700000|2022-04-03 09:05:00|116.88|115.48|116.87|115.47|117.07|115.67|116.8|115.4|81
1648977000000|2022-04-03 09:10:00|116.86|115.46|116.9|115.5|117.05|115.65|116.85|115.45|87
1648977300000|2022-04-03 09:15:00|116.91|115.51|117.05|115.65|117.07|115.67|116.88|115.48|68
1648977600000|2022-04-03 09:20:00|117.06|115.66|117.17|115.77|117.2|115.8|116.95|115.55|97
1648977900000|2022-04-03 09:25:00|117.16|115.76|117.29|115.89|117.36|115.96|117.15|115.75|147
1648978200000|2022-04-03 09:30:00|117.3|115.9|117.3|115.9|117.4|116|117.05|115.65|137
1648978500000|2022-04-03 09:35:00|117.28|115.88|117.39|115.99|117.46|116.06|117.28|115.88|104
1648978800000|2022-04-03 09:40:00|117.38|115.98|117.56|116.16|117.57|116.17|117.28|115.88|143
1648979100000|2022-04-03 09:45:00|117.55|116.15|117.67|116.27|117.77|116.37|117.51|116.11|146
1648979400000|2022-04-03 09:50:00|117.66|116.26|117.43|116.03|117.67|116.27|117.37|115.97|156
1648979700000|2022-04-03 09:55:00|117.44|116.04|117.37|115.97|117.45|116.05|117.3|115.9|102
1648980000000|2022-04-03 10:00:00|117.38|115.98|117.43|116.03|117.57|116.17|117.38|115.98|71
1648980300000|2022-04-03 10:05:00|117.42|116.02|117.35|115.95|117.46|116.06|117.32|115.92|102
1648980600000|2022-04-03 10:10:00|117.36|115.96|117.16|115.76|117.37|115.97|117.08|115.68|114
1648980900000|2022-04-03 10:15:00|117.17|115.77|117.09|115.69|117.31|115.91|117.03|115.63|82
1648981200000|2022-04-03 10:20:00|117.11|115.71|117.06|115.66|117.16|115.76|116.99|115.59|84
1648981500000|2022-04-03 10:25:00|117.05|115.65|117.25|115.85|117.25|115.85|116.97|115.57|48
1648981800000|2022-04-03 10:30:00|117.27|115.87|117.6|116.2|117.66|116.26|117.27|115.87|60
1648982100000|2022-04-03 10:35:00|117.59|116.19|117.37|115.97|117.6|116.2|117.33|115.93|94
1648982400000|2022-04-03 10:40:00|117.35|115.95|117.38|115.98|117.44|116.04|117.2|115.8|66
1648982700000|2022-04-03 10:45:00|117.39|115.99|117.4|116|117.46|116.06|117.37|115.97|40
1648983000000|2022-04-03 10:50:00|117.45|116.05|117.55|116.15|117.66|116.26|117.45|116.05|62
1648983300000|2022-04-03 10:55:00|117.56|116.16|117.58|116.18|117.59|116.19|117.53|116.13|52
1648983600000|2022-04-03 11:00:00|117.57|116.17|117.4|116|117.64|116.24|117.39|115.99|84
1648983900000|2022-04-03 11:05:00|117.41|116.01|117.26|115.86|117.46|116.06|117.12|115.72|156
1648984200000|2022-04-03 11:10:00|117.25|115.85|117.44|116.04|117.44|116.04|117.08|115.68|74
1648984500000|2022-04-03 11:15:00|117.45|116.05|117.66|116.26|117.66|116.26|117.45|116.05|86
1648984800000|2022-04-03 11:20:00|117.68|116.28|117.67|116.27|117.68|116.28|117.48|116.08|74
1648985100000|2022-04-03 11:25:00|117.72|116.32|117.68|116.28|117.75|116.35|117.57|116.17|63
1648985400000|2022-04-03 11:30:00|117.67|116.27|117.65|116.25|117.7|116.3|117.47|116.07|84
1648985700000|2022-04-03 11:35:00|117.66|116.26|117.78|116.38|117.78|116.38|117.49|116.09|69
1648986000000|2022-04-03 11:40:00|117.79|116.39|117.92|116.52|117.92|116.52|117.79|116.39|42
1648986300000|2022-04-03 11:45:00|117.87|116.47|117.99|116.59|118.06|116.66|117.87|116.47|61
1648986600000|2022-04-03 11:50:00|117.98|116.58|117.87|116.47|118|116.6|117.86|116.46|62
1648986900000|2022-04-03 11:55:00|117.89|116.49|117.81|116.41|117.89|116.49|117.73|116.33|36
1648987200000|2022-04-03 12:00:00|117.8|116.4|117.64|116.24|117.88|116.48|117.62|116.22|54
1648987500000|2022-04-03 12:05:00|117.65|116.25|117.76|116.36|117.77|116.37|117.56|116.16|86
1648987800000|2022-04-03 12:10:00|117.75|116.35|118.06|116.66|118.06|116.66|117.68|116.28|58
1648988100000|2022-04-03 12:15:00|118.07|116.67|118.54|117.14|118.55|117.15|118.05|116.65|43
1648988400000|2022-04-03 12:20:00|118.55|117.15|118.37|116.97|118.56|117.16|118.35|116.95|129
1648988700000|2022-04-03 12:25:00|118.36|116.96|118.38|116.98|118.46|117.06|118.31|116.91|26
1648989000000|2022-04-03 12:30:00|118.39|116.99|118.36|116.96|118.47|117.07|118.36|116.96|67
1648989300000|2022-04-03 12:35:00|118.37|116.97|118.32|116.92|118.46|117.06|118.32|116.92|32
1648989600000|2022-04-03 12:40:00|118.31|116.91|118.83|117.43|118.83|117.43|118.3|116.9|56
1648989900000|2022-04-03 12:45:00|118.86|117.46|118.97|117.57|119.04|117.64|118.86|117.46|42
1648990200000|2022-04-03 12:50:00|118.98|117.58|118.92|117.52|119.04|117.64|118.84|117.44|41
1648990500000|2022-04-03 12:55:00|118.93|117.53|118.67|117.27|118.93|117.53|118.67|117.27|66
1648990800000|2022-04-03 13:00:00|118.68|117.28|118.86|117.46|118.93|117.53|118.68|117.28|28
1648991100000|2022-04-03 13:05:00|118.88|117.48|118.55|117.15|118.94|117.54|118.55|117.15|61
1648991400000|2022-04-03 13:10:00|118.54|117.14|118.36|116.96|118.54|117.14|118.34|116.94|67
1648991700000|2022-04-03 13:15:00|118.35|116.95|118.84|117.44|118.84|117.44|118.31|116.91|108
1648992000000|2022-04-03 13:20:00|118.85|117.45|118.95|117.55|118.95|117.55|118.7|117.3|96
1648992300000|2022-04-03 13:25:00|118.91|117.51|118.75|117.35|118.95|117.55|118.68|117.28|102
1648992600000|2022-04-03 13:30:00|118.76|117.36|118.57|117.17|118.85|117.45|118.54|117.14|90
1648992900000|2022-04-03 13:35:00|118.56|117.16|118.41|117.01|118.92|117.52|118.37|116.97|172
1648993200000|2022-04-03 13:40:00|118.42|117.02|118.65|117.25|118.74|117.34|118.37|116.97|113
1648993500000|2022-04-03 13:45:00|118.66|117.26|118.71|117.31|118.74|117.34|118.55|117.15|106
1648993800000|2022-04-03 13:50:00|118.7|117.3|118.27|116.87|118.75|117.35|118.27|116.87|179
1648994100000|2022-04-03 13:55:00|118.26|116.86|118.26|116.86|118.48|117.08|118.26|116.86|157
1648994400000|2022-04-03 14:00:00|118.27|116.87|118.14|116.74|118.38|116.98|118.14|116.74|98
1648994700000|2022-04-03 14:05:00|118.11|116.71|118.01|116.61|118.11|116.71|117.99|116.59|46
1648995000000|2022-04-03 14:10:00|118.02|116.62|118.06|116.66|118.16|116.76|118.01|116.61|78
1648995300000|2022-04-03 14:15:00|118.05|116.65|118.07|116.67|118.07|116.67|117.99|116.59|34
1648995600000|2022-04-03 14:20:00|118.12|116.72|118.17|116.77|118.17|116.77|118.06|116.66|43
1648995900000|2022-04-03 14:25:00|118.16|116.76|117.96|116.56|118.16|116.76|117.89|116.49|57
1648996200000|2022-04-03 14:30:00|117.95|116.55|117.77|116.37|117.96|116.56|117.67|116.27|88
1648996500000|2022-04-03 14:35:00|117.76|116.36|117.89|116.49|118.05|116.65|117.76|116.36|137
1648996800000|2022-04-03 14:40:00|117.9|116.5|118|116.6|118.05|116.65|117.9|116.5|72
1648997100000|2022-04-03 14:45:00|117.99|116.59|118.23|116.83|118.23|116.83|117.98|116.58|61
1648997400000|2022-04-03 14:50:00|118.21|116.81|118.25|116.85|118.37|116.97|118.17|116.77|71
1648997700000|2022-04-03 14:55:00|118.26|116.86|118.67|117.27|118.67|117.27|118.26|116.86|77
1648998000000|2022-04-03 15:00:00|118.68|117.28|118.95|117.55|119.02|117.62|118.57|117.17|143
1648998300000|2022-04-03 15:05:00|118.94|117.54|118.59|117.19|118.95|117.55|118.56|117.16|139
1648998600000|2022-04-03 15:10:00|118.58|117.18|118.78|117.38|118.84|117.44|118.48|117.08|94
1648998900000|2022-04-03 15:15:00|118.77|117.37|118.96|117.56|119.03|117.63|118.65|117.25|67
1648999200000|2022-04-03 15:20:00|118.97|117.57|119.1|117.7|119.19|117.79|118.95|117.55|73
1648999500000|2022-04-03 15:25:00|119.05|117.65|118.88|117.48|119.23|117.83|118.88|117.48|65
1648999800000|2022-04-03 15:30:00|118.89|117.49|118.69|117.29|118.91|117.51|118.57|117.17|145
1649000100000|2022-04-03 15:35:00|118.68|117.28|118.68|117.28|118.77|117.37|118.66|117.26|108
1649000400000|2022-04-03 15:40:00|118.69|117.29|118.86|117.46|119.05|117.65|118.68|117.28|76
1649000700000|2022-04-03 15:45:00|118.85|117.45|118.9|117.5|119.16|117.76|118.85|117.45|69
1649001000000|2022-04-03 15:50:00|118.89|117.49|118.78|117.38|118.9|117.5|118.77|117.37|47
1649001300000|2022-04-03 15:55:00|118.77|117.37|118.77|117.37|118.78|117.38|118.66|117.26|49
1649001600000|2022-04-03 16:00:00|118.78|117.38|118.69|117.29|118.95|117.55|118.69|117.29|106
1649001900000|2022-04-03 16:05:00|118.7|117.3|118.89|117.49|118.95|117.55|118.66|117.26|93
1649002200000|2022-04-03 16:10:00|118.95|117.55|119.05|117.65|119.05|117.65|118.89|117.49|64
1649002500000|2022-04-03 16:15:00|119.04|117.64|118.87|117.47|119.05|117.65|118.68|117.28|123
1649002800000|2022-04-03 16:20:00|118.88|117.48|118.27|116.87|118.88|117.48|118.25|116.85|164
1649003100000|2022-04-03 16:25:00|118.18|116.78|118.39|116.99|118.49|117.09|118.18|116.78|219
1649003400000|2022-04-03 16:30:00|118.34|116.94|118.25|116.85|118.46|117.06|118.14|116.74|180
1649003700000|2022-04-03 16:35:00|118.24|116.84|118.26|116.86|118.42|117.02|118.17|116.77|115
1649004000000|2022-04-03 16:40:00|118.27|116.87|118.44|117.04|118.44|117.04|118.16|116.76|101
1649004300000|2022-04-03 16:45:00|118.45|117.05|118.35|116.95|118.45|117.05|118.2|116.8|103
1649004600000|2022-04-03 16:50:00|118.36|116.96|118.37|116.97|118.45|117.05|118.27|116.87|138
1649004900000|2022-04-03 16:55:00|118.36|116.96|118.44|117.04|118.55|117.15|118.32|116.92|106
1649005200000|2022-04-03 17:00:00|118.45|117.05|118.64|117.24|118.64|117.24|118.45|117.05|90
1649005500000|2022-04-03 17:05:00|118.63|117.23|118.93|117.53|118.95|117.55|118.56|117.16|69
1649005800000|2022-04-03 17:10:00|118.92|117.52|119.16|117.76|119.18|117.78|118.88|117.48|92
1649006100000|2022-04-03 17:15:00|119.17|117.77|118.81|117.41|119.22|117.82|118.81|117.41|85
1649006400000|2022-04-03 17:20:00|118.82|117.42|118.44|117.04|118.87|117.47|118.44|117.04|107
1649006700000|2022-04-03 17:25:00|118.47|117.07|118.37|116.97|118.68|117.28|118.37|116.97|98
1649007000000|2022-04-03 17:30:00|118.38|116.98|118.45|117.05|118.55|117.15|118.38|116.98|79
1649007300000|2022-04-03 17:35:00|118.46|117.06|118.74|117.34|118.74|117.34|118.46|117.06|68
1649007600000|2022-04-03 17:40:00|118.77|117.37|118.87|117.47|118.97|117.57|118.77|117.37|120
1649007900000|2022-04-03 17:45:00|118.88|117.48|118.66|117.26|118.88|117.48|118.65|117.25|73
1649008200000|2022-04-03 17:50:00|118.65|117.25|118.75|117.35|118.75|117.35|118.46|117.06|64
1649008500000|2022-04-03 17:55:00|118.76|117.36|118.87|117.47|118.87|117.47|118.75|117.35|47
1649008800000|2022-04-03 18:00:00|118.88|117.48|118.87|117.47|118.97|117.57|118.87|117.47|50
1649009100000|2022-04-03 18:05:00|118.86|117.46|118.77|117.37|118.94|117.54|118.76|117.36|94
1649009400000|2022-04-03 18:10:00|118.76|117.36|118.77|117.37|118.81|117.41|118.66|117.26|85
1649009700000|2022-04-03 18:15:00|118.76|117.36|118.65|117.25|118.85|117.45|118.6|117.2|59
1649010000000|2022-04-03 18:20:00|118.66|117.26|118.79|117.39|118.84|117.44|118.65|117.25|63
1649010300000|2022-04-03 18:25:00|118.78|117.38|118.6|117.2|118.79|117.39|118.59|117.19|66
1649010600000|2022-04-03 18:30:00|118.61|117.21|118.6|117.2|118.61|117.21|118.59|117.19|62
1649010900000|2022-04-03 18:35:00|118.61|117.21|118.66|117.26|118.69|117.29|118.45|117.05|81
1649011200000|2022-04-03 18:40:00|118.65|117.25|118.35|116.95|118.65|117.25|118.31|116.91|85
1649011500000|2022-04-03 18:45:00|118.36|116.96|118.47|117.07|118.48|117.08|118.3|116.9|66
1649011800000|2022-04-03 18:50:00|118.46|117.06|118.97|117.57|118.97|117.57|118.45|117.05|168
1649012100000|2022-04-03 18:55:00|118.96|117.56|118.81|117.41|119.15|117.75|118.81|117.41|171
1649012400000|2022-04-03 19:00:00|118.8|117.4|118.78|117.38|118.87|117.47|118.55|117.15|195
1649012700000|2022-04-03 19:05:00|118.79|117.39|118.98|117.58|119.25|117.85|118.76|117.36|122
1649013000000|2022-04-03 19:10:00|118.99|117.59|118.98|117.58|119.09|117.69|118.86|117.46|172
1649013300000|2022-04-03 19:15:00|118.97|117.57|118.77|117.37|118.97|117.57|118.57|117.17|144
1649013600000|2022-04-03 19:20:00|118.78|117.38|118.76|117.36|118.85|117.45|118.6|117.2|147
1649013900000|2022-04-03 19:25:00|118.75|117.35|118.66|117.26|118.82|117.42|118.65|117.25|74
1649014200000|2022-04-03 19:30:00|118.65|117.25|118.72|117.32|118.77|117.37|118.59|117.19|69
1649014500000|2022-04-03 19:35:00|118.67|117.27|118.75|117.35|118.84|117.44|118.59|117.19|89
1649014800000|2022-04-03 19:40:00|118.74|117.34|118.75|117.35|118.78|117.38|118.57|117.17|78
1649015100000|2022-04-03 19:45:00|118.76|117.36|118.78|117.38|118.94|117.54|118.76|117.36|81
1649015400000|2022-04-03 19:50:00|118.77|117.37|118.85|117.45|118.88|117.48|118.76|117.36|54
1649015700000|2022-04-03 19:55:00|118.86|117.46|118.69|117.29|118.88|117.48|118.68|117.28|74
1649016000000|2022-04-03 20:00:00|118.7|117.3|118.69|117.29|118.75|117.35|118.61|117.21|72
1649016300000|2022-04-03 20:05:00|118.7|117.3|118.68|117.28|118.83|117.43|118.68|117.28|63
1649016600000|2022-04-03 20:10:00|118.66|117.26|118.75|117.35|118.77|117.37|118.62|117.22|41
1649016900000|2022-04-03 20:15:00|118.74|117.34|118.79|117.39|118.79|117.39|118.74|117.34|32
1649017200000|2022-04-03 20:20:00|118.84|117.44|118.86|117.46|118.86|117.46|118.75|117.35|57
1649017500000|2022-04-03 20:25:00|118.87|117.47|118.97|117.57|118.97|117.57|118.87|117.47|42
1649017800000|2022-04-03 20:30:00|118.98|117.58|118.96|117.56|118.98|117.58|118.88|117.48|65
1649018100000|2022-04-03 20:35:00|118.97|117.57|118.87|117.47|118.97|117.57|118.85|117.45|50
1649018400000|2022-04-03 20:40:00|118.88|117.48|118.85|117.45|118.97|117.57|118.85|117.45|68
1649018700000|2022-04-03 20:45:00|118.87|117.47|118.77|117.37|118.87|117.47|118.76|117.36|50
1649019000000|2022-04-03 20:50:00|118.78|117.38|118.58|117.18|118.78|117.38|118.58|117.18|24
1649019300000|2022-04-03 20:55:00|118.59|117.19|118.55|117.15|118.6|117.2|118.5|117.1|58
1649019600000|2022-04-03 21:00:00|118.56|117.16|118.75|117.35|118.75|117.35|118.51|117.11|55
1649019900000|2022-04-03 21:05:00|118.8|117.4|118.95|117.55|118.95|117.55|118.8|117.4|13
1649020200000|2022-04-03 21:10:00|118.94|117.54|118.98|117.58|118.99|117.59|118.85|117.45|47
1649020500000|2022-04-03 21:15:00|118.96|117.56|119.05|117.65|119.05|117.65|118.95|117.55|41
1649020800000|2022-04-03 21:20:00|119.06|117.66|119.06|117.66|119.09|117.69|119.05|117.65|30
1649021100000|2022-04-03 21:25:00|119.07|117.67|119.06|117.66|119.09|117.69|119.02|117.62|43
1649021400000|2022-04-03 21:30:00|119.05|117.65|119.15|117.75|119.15|117.75|118.96|117.56|32
1649021700000|2022-04-03 21:35:00|119.18|117.78|119.21|117.81|119.21|117.81|119.18|117.78|3
1649022000000|2022-04-03 21:40:00|119.23|117.83|119.15|117.75|119.23|117.83|119.15|117.75|16
1649022300000|2022-04-03 21:45:00|119.16|117.76|119.2|117.8|119.2|117.8|119.15|117.75|13
1649022600000|2022-04-03 21:50:00|119.25|117.85|119.55|118.15|119.56|118.16|119.25|117.85|16
1649022900000|2022-04-03 21:55:00|119.53|118.13|119.58|118.18|119.58|118.18|119.46|118.06|17
1649023200000|2022-04-03 22:00:00|119.59|118.19|119.57|118.17|119.92|118.52|119.52|118.12|80
1649023500000|2022-04-03 22:05:00|119.58|118.18|119.86|118.46|119.94|118.54|119.57|118.17|80
1649023800000|2022-04-03 22:10:00|119.85|118.45|119.82|118.42|119.86|118.46|119.68|118.28|51
1649024100000|2022-04-03 22:15:00|119.81|118.41|120.05|118.65|120.05|118.65|119.76|118.36|34
1649024400000|2022-04-03 22:20:00|120.03|118.63|120.45|119.05|120.45|119.05|119.96|118.56|55
1649024700000|2022-04-03 22:25:00|120.43|119.03|120.51|119.11|120.54|119.14|120.3|118.9|51
1649025000000|2022-04-03 22:30:00|120.5|119.1|120.48|119.08|120.55|119.15|120.3|118.9|65
1649025300000|2022-04-03 22:35:00|120.47|119.07|120.55|119.15|120.64|119.24|120.47|119.07|28
1649025600000|2022-04-03 22:40:00|120.58|119.18|120.47|119.07|120.65|119.25|120.45|119.05|47
1649025900000|2022-04-03 22:45:00|120.53|119.13|119.92|118.52|120.57|119.17|119.86|118.46|108
1649026200000|2022-04-03 22:50:00|119.94|118.54|119.95|118.55|120.16|118.76|119.85|118.45|93
1649026500000|2022-04-03 22:55:00|119.94|118.54|119.69|118.29|120.02|118.62|119.65|118.25|152
1649026800000|2022-04-03 23:00:00|119.67|118.27|119.04|117.64|119.75|118.35|118.93|117.53|117
1649027100000|2022-04-03 23:05:00|119.03|117.63|119.06|117.66|119.16|117.76|118.86|117.46|99
1649027400000|2022-04-03 23:10:00|119.05|117.65|119.41|118.01|119.57|118.17|119.05|117.65|105
1649027700000|2022-04-03 23:15:00|119.4|118|119.15|117.75|119.42|118.02|119.09|117.69|100
1649028000000|2022-04-03 23:20:00|119.14|117.74|119.17|117.77|119.25|117.85|119.1|117.7|48
1649028300000|2022-04-03 23:25:00|119.18|117.78|119.44|118.04|119.44|118.04|119.18|117.78|35
1649028600000|2022-04-03 23:30:00|119.42|118.02|119.05|117.65|119.52|118.12|119.05|117.65|91
1649028900000|2022-04-03 23:35:00|119.07|117.67|119.06|117.66|119.07|117.67|118.84|117.44|62
1649029200000|2022-04-03 23:40:00|119.11|117.71|119.05|117.65|119.19|117.79|119|117.6|45
1649029500000|2022-04-03 23:45:00|119.06|117.66|119.04|117.64|119.21|117.81|118.92|117.52|108
1649029800000|2022-04-03 23:50:00|119.05|117.65|119.26|117.86|119.35|117.95|119.05|117.65|44
1649030100000|2022-04-03 23:55:00|119.25|117.85|119.34|117.94|119.36|117.96|119.19|117.79|48
1649030400000|2022-04-04 00:00:00|119.35|117.95|119.15|117.75|119.35|117.95|118.77|117.37|137
1649030700000|2022-04-04 00:05:00|119.14|117.74|119.15|117.75|119.25|117.85|119.05|117.65|105
1649031000000|2022-04-04 00:10:00|119.16|117.76|118.85|117.45|119.18|117.78|118.75|117.35|95
1649031300000|2022-04-04 00:15:00|118.84|117.44|118.65|117.25|118.95|117.55|118.61|117.21|70
1649031600000|2022-04-04 00:20:00|118.66|117.26|118.63|117.23|118.72|117.32|118.59|117.19|53
1649031900000|2022-04-04 00:25:00|118.62|117.22|117.64|116.24|118.63|117.23|116.88|115.48|177
1649032200000|2022-04-04 00:30:00|117.61|116.21|117.95|116.55|117.95|116.55|117.31|115.91|133
1649032500000|2022-04-04 00:35:00|117.94|116.54|118.05|116.65|118.05|116.65|117.76|116.36|104
1649032800000|2022-04-04 00:40:00|118.02|116.62|117.86|116.46|118.15|116.75|117.79|116.39|90
1649033100000|2022-04-04 00:45:00|117.87|116.47|117.61|116.21|118.1|116.7|117.56|116.16|107
1649033400000|2022-04-04 00:50:00|117.62|116.22|117.83|116.43|117.85|116.45|117.41|116.01|78
1649033700000|2022-04-04 00:55:00|117.82|116.42|117.39|115.99|117.83|116.43|117.34|115.94|63
1649034000000|2022-04-04 01:00:00|117.44|116.04|117.49|116.09|117.75|116.35|117.35|115.95|60
1649034300000|2022-04-04 01:05:00|117.48|116.08|117.76|116.36|117.77|116.37|117.26|115.86|62
1649034600000|2022-04-04 01:10:00|117.75|116.35|118.06|116.66|118.12|116.72|117.75|116.35|63
1649034900000|2022-04-04 01:15:00|118.05|116.65|118.06|116.66|118.28|116.88|118.05|116.65|27
1649035200000|2022-04-04 01:20:00|118.05|116.65|118.05|116.65|118.06|116.66|117.89|116.49|72
1649035500000|2022-04-04 01:25:00|118.04|116.64|118.15|116.75|118.15|116.75|117.85|116.45|48
1649035800000|2022-04-04 01:30:00|118.2|116.8|118.27|116.87|118.28|116.88|117.95|116.55|44
1649036100000|2022-04-04 01:35:00|118.28|116.88|118.25|116.85|118.34|116.94|118.25|116.85|17
1649036400000|2022-04-04 01:40:00|118.24|116.84|117.99|116.59|118.24|116.84|117.85|116.45|62
1649036700000|2022-04-04 01:45:00|118|116.6|118.32|116.92|118.32|116.92|117.95|116.55|33
1649037000000|2022-04-04 01:50:00|118.34|116.94|118.35|116.95|118.41|117.01|118.29|116.89|25
1649037300000|2022-04-04 01:55:00|118.34|116.94|118.28|116.88|118.41|117.01|118.27|116.87|29
1649037600000|2022-04-04 02:00:00|118.26|116.86|118.23|116.83|118.36|116.96|118.05|116.65|94
1649037900000|2022-04-04 02:05:00|118.25|116.85|118.03|116.63|118.4|117|118.01|116.61|70
1649038200000|2022-04-04 02:10:00|118.02|116.62|118.33|116.93|118.33|116.93|118|116.6|92
1649038500000|2022-04-04 02:15:00|118.31|116.91|118.35|116.95|118.35|116.95|118.06|116.66|46
1649038800000|2022-04-04 02:20:00|118.33|116.93|118.45|117.05|118.48|117.08|118.28|116.88|23
1649039100000|2022-04-04 02:25:00|118.49|117.09|118.45|117.05|118.5|117.1|118.35|116.95|25
1649039400000|2022-04-04 02:30:00|118.44|117.04|118.44|117.04|118.5|117.1|118.21|116.81|49
1649039700000|2022-04-04 02:35:00|118.42|117.02|118.45|117.05|118.45|117.05|118.3|116.9|64
1649040000000|2022-04-04 02:40:00|118.49|117.09|118.55|117.15|118.59|117.19|118.49|117.09|17
1649040300000|2022-04-04 02:45:00|118.54|117.14|118.85|117.45|118.88|117.48|118.39|116.99|44
1649040600000|2022-04-04 02:50:00|118.83|117.43|118.93|117.53|118.93|117.53|118.75|117.35|27
1649040900000|2022-04-04 02:55:00|118.87|117.47|118.94|117.54|118.94|117.54|118.75|117.35|29
1649041200000|2022-04-04 03:00:00|118.93|117.53|118.94|117.54|118.94|117.54|118.75|117.35|58
1649041500000|2022-04-04 03:05:00|118.96|117.56|119.03|117.63|119.03|117.63|118.91|117.51|10
1649041800000|2022-04-04 03:10:00|119.02|117.62|119.15|117.75|119.2|117.8|118.98|117.58|23
1649042100000|2022-04-04 03:15:00|119.19|117.79|119.14|117.74|119.2|117.8|119|117.6|23
1649042400000|2022-04-04 03:20:00|119.13|117.73|119.06|117.66|119.15|117.75|119.05|117.65|43
1649042700000|2022-04-04 03:25:00|119.05|117.65|119.15|117.75|119.15|117.75|119.05|117.65|26
1649043000000|2022-04-04 03:30:00|119.11|117.71|119.22|117.82|119.22|117.82|119.11|117.71|9
1649043300000|2022-04-04 03:35:00|119.19|117.79|118.95|117.55|119.19|117.79|118.95|117.55|21
1649043600000|2022-04-04 03:40:00|118.93|117.53|118.75|117.35|118.93|117.53|118.65|117.25|31
1649043900000|2022-04-04 03:45:00|118.73|117.33|118.62|117.22|118.74|117.34|118.55|117.15|51
1649044200000|2022-04-04 03:50:00|118.57|117.17|118.65|117.25|118.79|117.39|118.55|117.15|38
1649044500000|2022-04-04 03:55:00|118.66|117.26|118.55|117.15|118.66|117.26|118.5|117.1|21
1649044800000|2022-04-04 04:00:00|118.56|117.16|118.45|117.05|118.75|117.35|118.36|116.96|93
1649045100000|2022-04-04 04:05:00|118.46|117.06|118.63|117.23|118.66|117.26|118.46|117.06|64
1649045400000|2022-04-04 04:10:00|118.58|117.18|118.85|117.45|118.86|117.46|118.42|117.02|59
1649045700000|2022-04-04 04:15:00|118.86|117.46|118.86|117.46|118.95|117.55|118.77|117.37|58
1649046000000|2022-04-04 04:20:00|118.88|117.48|119.16|117.76|119.16|117.76|118.87|117.47|24
1649046300000|2022-04-04 04:25:00|119.18|117.78|119.15|117.75|119.18|117.78|118.98|117.58|46
1649046600000|2022-04-04 04:30:00|119.14|117.74|118.92|117.52|119.15|117.75|118.75|117.35|88
1649046900000|2022-04-04 04:35:00|118.86|117.46|118.85|117.45|118.86|117.46|118.75|117.35|62
1649047200000|2022-04-04 04:40:00|118.84|117.44|119.15|117.75|119.15|117.75|118.76|117.36|50
1649047500000|2022-04-04 04:45:00|119.14|117.74|119.05|117.65|119.14|117.74|119|117.6|31
1649047800000|2022-04-04 04:50:00|119.04|117.64|118.95|117.55|119.06|117.66|118.85|117.45|66
1649048100000|2022-04-04 04:55:00|118.89|117.49|118.8|117.4|118.95|117.55|118.75|117.35|33
1649048400000|2022-04-04 05:00:00|118.84|117.44|118.74|117.34|118.84|117.44|118.65|117.25|46
1649048700000|2022-04-04 05:05:00|118.73|117.33|118.75|117.35|118.85|117.45|118.66|117.26|53
1649049000000|2022-04-04 05:10:00|118.74|117.34|119.08|117.68|119.08|117.68|118.71|117.31|37
1649049300000|2022-04-04 05:15:00|119.05|117.65|119.05|117.65|119.15|117.75|119.05|117.65|50
1649049600000|2022-04-04 05:20:00|119.06|117.66|119.05|117.65|119.15|117.75|119.05|117.65|50
1649049900000|2022-04-04 05:25:00|119.06|117.66|119.06|117.66|119.15|117.75|119.05|117.65|38
1649050200000|2022-04-04 05:30:00|119.05|117.65|119.15|117.75|119.16|117.76|119.05|117.65|21
1649050500000|2022-04-04 05:35:00|119.2|117.8|119.5|118.1|119.5|118.1|119.2|117.8|21
1649050800000|2022-04-04 05:40:00|119.53|118.13|120.55|119.15|120.55|119.15|119.53|118.13|71
1649051100000|2022-04-04 05:45:00|120.54|119.14|120.28|118.88|120.54|119.14|120.25|118.85|55
1649051400000|2022-04-04 05:50:00|120.3|118.9|119.95|118.55|120.41|119.01|119.84|118.44|49
1649051700000|2022-04-04 05:55:00|119.96|118.56|119.92|118.52|120.05|118.65|119.85|118.45|45
1649052000000|2022-04-04 06:00:00|119.93|118.53|120.16|118.76|120.18|118.78|119.8|118.4|46
1649052300000|2022-04-04 06:05:00|120.21|118.81|121.36|119.96|121.36|119.96|120.16|118.76|58
1649052600000|2022-04-04 06:10:00|121.35|119.95|121.54|120.14|121.54|120.14|120.89|119.49|113
1649052900000|2022-04-04 06:15:00|121.55|120.15|121.15|119.75|121.7|120.3|121.09|119.69|109
1649053200000|2022-04-04 06:20:00|121.2|119.8|121.65|120.25|121.65|120.25|121.06|119.66|87
1649053500000|2022-04-04 06:25:00|121.62|120.22|122.45|121.05|122.5|121.1|121.61|120.21|121
1649053800000|2022-04-04 06:30:00|122.43|121.03|122.29|120.89|122.43|121.03|121.91|120.51|117
1649054100000|2022-04-04 06:35:00|122.3|120.9|121.92|120.52|122.31|120.91|121.88|120.48|85
1649054400000|2022-04-04 06:40:00|121.87|120.47|121.95|120.55|122.01|120.61|121.69|120.29|57
1649054700000|2022-04-04 06:45:00|121.98|120.58|121.97|120.57|122.5|121.1|121.95|120.55|109
1649055000000|2022-04-04 06:50:00|121.96|120.56|122.25|120.85|122.25|120.85|121.91|120.51|79
1649055300000|2022-04-04 06:55:00|122.26|120.86|122.19|120.79|122.47|121.07|122.08|120.68|54
1649055600000|2022-04-04 07:00:00|122.23|120.83|122.3|120.9|122.35|120.95|122.06|120.66|67
1649055900000|2022-04-04 07:05:00|122.29|120.89|122.35|120.95|122.35|120.95|121.85|120.45|85
1649056200000|2022-04-04 07:10:00|122.36|120.96|122.96|121.56|123.04|121.64|122.36|120.96|70
1649056500000|2022-04-04 07:15:00|122.97|121.57|122.71|121.31|123.24|121.84|122.71|121.31|116
1649056800000|2022-04-04 07:20:00|122.7|121.3|123.49|122.09|123.49|122.09|122.67|121.27|74
1649057100000|2022-04-04 07:25:00|123.5|122.1|123.26|121.86|123.9|122.5|123.26|121.86|183
1649057400000|2022-04-04 07:30:00|123.3|121.9|122.92|121.52|123.6|122.2|122.92|121.52|109
1649057700000|2022-04-04 07:35:00|122.9|121.5|123.17|121.77|123.38|121.98|122.9|121.5|68
1649058000000|2022-04-04 07:40:00|123.25|121.85|122.88|121.48|123.34|121.94|122.86|121.46|60
1649058300000|2022-04-04 07:45:00|122.95|121.55|122.57|121.17|123.05|121.65|122.47|121.07|121
1649058600000|2022-04-04 07:50:00|122.55|121.15|122.39|120.99|122.58|121.18|122.39|120.99|69
1649058900000|2022-04-04 07:55:00|122.4|121|122.29|120.89|122.52|121.12|122.06|120.66|96
1649059200000|2022-04-04 08:00:00|122.3|120.9|122.18|120.78|122.65|121.25|121.99|120.59|124
1649059500000|2022-04-04 08:05:00|122.19|120.79|122.15|120.75|122.39|120.99|122.08|120.68|88
1649059800000|2022-04-04 08:10:00|122.17|120.77|122.6|121.2|122.75|121.35|122.16|120.76|62
1649060100000|2022-04-04 08:15:00|122.63|121.23|122.36|120.96|123.04|121.64|122.36|120.96|120
1649060400000|2022-04-04 08:20:00|122.37|120.97|122.75|121.35|122.86|121.46|122.36|120.96|88
1649060700000|2022-04-04 08:25:00|122.83|121.43|122.97|121.57|123.05|121.65|122.81|121.41|57
1649061000000|2022-04-04 08:30:00|122.96|121.56|123.25|121.85|123.35|121.95|122.78|121.38|87
1649061300000|2022-04-04 08:35:00|123.26|121.86|122.65|121.25|123.35|121.95|122.65|121.25|75
1649061600000|2022-04-04 08:40:00|122.7|121.3|122.25|120.85|122.75|121.35|122.25|120.85|77
1649061900000|2022-04-04 08:45:00|122.26|120.86|121.86|120.46|122.46|121.06|121.75|120.35|119
1649062200000|2022-04-04 08:50:00|121.87|120.47|122.15|120.75|122.26|120.86|121.6|120.2|134
1649062500000|2022-04-04 08:55:00|122.16|120.76|122.35|120.95|122.4|121|122.15|120.75|48
1649062800000|2022-04-04 09:00:00|122.34|120.94|122.15|120.75|122.55|121.15|122.08|120.68|60
1649063100000|2022-04-04 09:05:00|122.13|120.73|121.64|120.24|122.21|120.81|121.64|120.24|135
1649063400000|2022-04-04 09:10:00|121.63|120.23|121.65|120.25|121.75|120.35|121.57|120.17|79
1649063700000|2022-04-04 09:15:00|121.72|120.32|121.45|120.05|121.77|120.37|121.27|119.87|118
1649064000000|2022-04-04 09:20:00|121.43|120.03|121.65|120.25|121.75|120.35|121.33|119.93|57
1649064300000|2022-04-04 09:25:00|121.7|120.3|121.95|120.55|122.05|120.65|121.65|120.25|43
1649064600000|2022-04-04 09:30:00|121.96|120.56|121.87|120.47|122.22|120.82|121.85|120.45|69
1649064900000|2022-04-04 09:35:00|121.85|120.45|121.95|120.55|122|120.6|121.85|120.45|34
1649065200000|2022-04-04 09:40:00|121.96|120.56|121.85|120.45|122.05|120.65|121.85|120.45|29
1649065500000|2022-04-04 09:45:00|121.83|120.43|121.55|120.15|121.83|120.43|121.55|120.15|52
1649065800000|2022-04-04 09:50:00|121.53|120.13|121.15|119.75|121.53|120.13|121.02|119.62|44
1649066100000|2022-04-04 09:55:00|121.12|119.72|120.95|119.55|121.25|119.85|120.91|119.51|114
1649066400000|2022-04-04 10:00:00|120.94|119.54|120.85|119.45|121.15|119.75|120.44|119.04|153
1649066700000|2022-04-04 10:05:00|120.9|119.5|120.45|119.05|120.9|119.5|120.4|119|123
1649067000000|2022-04-04 10:10:00|120.44|119.04|121.05|119.65|121.05|119.65|120.44|119.04|94
1649067300000|2022-04-04 10:15:00|121.09|119.69|121.45|120.05|121.47|120.07|121.05|119.65|49
1649067600000|2022-04-04 10:20:00|121.47|120.07|121.45|120.05|121.58|120.18|121.45|120.05|34
1649067900000|2022-04-04 10:25:00|121.52|120.12|121.35|119.95|121.53|120.13|121.05|119.65|59
1649068200000|2022-04-04 10:30:00|121.34|119.94|121.15|119.75|121.34|119.94|121.05|119.65|57
1649068500000|2022-04-04 10:35:00|121.19|119.79|120.47|119.07|121.21|119.81|120.47|119.07|59
1649068800000|2022-04-04 10:40:00|120.42|119.02|119.99|118.59|120.42|119.02|119.99|118.59|149
1649069100000|2022-04-04 10:45:00|119.96|118.56|120.56|119.16|120.65|119.25|119.94|118.54|148
1649069400000|2022-04-04 10:50:00|120.55|119.15|120.65|119.25|120.65|119.25|120.35|118.95|104
1649069700000|2022-04-04 10:55:00|120.69|119.29|120.65|119.25|120.74|119.34|120.47|119.07|68
1649070000000|2022-04-04 11:00:00|120.61|119.21|120.65|119.25|120.69|119.29|120.25|118.85|95
1649070300000|2022-04-04 11:05:00|120.66|119.26|121.15|119.75|121.15|119.75|120.66|119.26|36
1649070600000|2022-04-04 11:10:00|121.14|119.74|121.44|120.04|121.44|120.04|121.08|119.68|63
1649070900000|2022-04-04 11:15:00|121.42|120.02|121.5|120.1|121.5|120.1|121.28|119.88|120
1649071200000|2022-04-04 11:20:00|121.51|120.11|121.45|120.05|121.51|120.11|121.29|119.89|62
1649071500000|2022-04-04 11:25:00|121.42|120.02|121.62|120.22|121.62|120.22|121.34|119.94|46
1649071800000|2022-04-04 11:30:00|121.6|120.2|121.87|120.47|121.87|120.47|121.48|120.08|77
1649072100000|2022-04-04 11:35:00|121.93|120.53|121.85|120.45|121.93|120.53|121.65|120.25|65
1649072400000|2022-04-04 11:40:00|121.83|120.43|121.67|120.27|121.87|120.47|121.57|120.17|71
1649072700000|2022-04-04 11:45:00|121.65|120.25|121.97|120.57|121.98|120.58|121.55|120.15|64
1649073000000|2022-04-04 11:50:00|121.96|120.56|122.33|120.93|122.33|120.93|121.96|120.56|42
1649073300000|2022-04-04 11:55:00|122.26|120.86|122.49|121.09|122.65|121.25|122.26|120.86|66
1649073600000|2022-04-04 12:00:00|122.48|121.08|122.13|120.73|122.65|121.25|122.09|120.69|105
1649073900000|2022-04-04 12:05:00|122.1|120.7|122.74|121.34|122.74|121.34|122.1|120.7|62
1649074200000|2022-04-04 12:10:00|122.72|121.32|122.96|121.56|123.14|121.74|122.7|121.3|75
1649074500000|2022-04-04 12:15:00|122.95|121.55|123.05|121.65|123.31|121.91|122.88|121.48|158
1649074800000|2022-04-04 12:20:00|123.04|121.64|123.06|121.66|123.15|121.75|122.86|121.46|108
1649075100000|2022-04-04 12:25:00|123.05|121.65|122.56|121.16|123.06|121.66|122.48|121.08|78
1649075400000|2022-04-04 12:30:00|122.55|121.15|122.05|120.65|122.55|121.15|122|120.6|88
1649075700000|2022-04-04 12:35:00|122|120.6|121.78|120.38|122.19|120.79|121.78|120.38|123
1649076000000|2022-04-04 12:40:00|121.71|120.31|121.65|120.25|122.03|120.63|121.65|120.25|84
1649076300000|2022-04-04 12:45:00|121.62|120.22|121.25|119.85|121.62|120.22|121.19|119.79|79
1649076600000|2022-04-04 12:50:00|121.24|119.84|121.15|119.75|121.45|120.05|121.09|119.69|93
1649076900000|2022-04-04 12:55:00|121.13|119.73|121.43|120.03|121.44|120.04|121.13|119.73|84
1649077200000|2022-04-04 13:00:00|121.44|120.04|121.17|119.77|121.68|120.28|121.17|119.77|79
1649077500000|2022-04-04 13:05:00|121.16|119.76|121.45|120.05|121.45|120.05|120.99|119.59|79
1649077800000|2022-04-04 13:10:00|121.49|120.09|121.37|119.97|121.58|120.18|121.28|119.88|80
1649078100000|2022-04-04 13:15:00|121.36|119.96|121.26|119.86|121.52|120.12|121.05|119.65|81
1649078400000|2022-04-04 13:20:00|121.27|119.87|121.35|119.95|121.35|119.95|121.14|119.74|40
1649078700000|2022-04-04 13:25:00|121.38|119.98|120.87|119.47|121.38|119.98|120.87|119.47|72
1649079000000|2022-04-04 13:30:00|120.88|119.48|120.39|118.99|120.95|119.55|120.33|118.93|114
1649079300000|2022-04-04 13:35:00|120.44|119.04|121.29|119.89|121.47|120.07|120.44|119.04|121
1649079600000|2022-04-04 13:40:00|121.3|119.9|122.36|120.96|122.54|121.14|121.3|119.9|203
1649079900000|2022-04-04 13:45:00|122.39|120.99|122.32|120.92|122.61|121.21|121.85|120.45|198
1649080200000|2022-04-04 13:50:00|122.34|120.94|122.19|120.79|122.72|121.32|122.14|120.74|188
1649080500000|2022-04-04 13:55:00|122.2|120.8|122.06|120.66|122.49|121.09|122.05|120.65|163
1649080800000|2022-04-04 14:00:00|122.05|120.65|122.3|120.9|122.3|120.9|121.77|120.37|125
1649081100000|2022-04-04 14:05:00|122.27|120.87|123.52|122.12|123.52|122.12|122.27|120.87|139
1649081400000|2022-04-04 14:10:00|123.58|122.18|123.75|122.35|124.79|123.39|123.5|122.1|286
1649081700000|2022-04-04 14:15:00|123.74|122.34|123.07|121.67|123.97|122.57|122.96|121.56|212
1649082000000|2022-04-04 14:20:00|123.08|121.68|123.45|122.05|124.04|122.64|123.07|121.67|199
1649082300000|2022-04-04 14:25:00|123.47|122.07|124.25|122.85|124.52|123.12|123.18|121.78|174
1649082600000|2022-04-04 14:30:00|124.26|122.86|123.85|122.45|125.13|123.73|123.82|122.42|281
1649082900000|2022-04-04 14:35:00|123.86|122.46|123.53|122.13|124.15|122.75|123.53|122.13|153
1649083200000|2022-04-04 14:40:00|123.52|122.12|123.05|121.65|123.69|122.29|123.04|121.64|145
1649083500000|2022-04-04 14:45:00|123.08|121.68|122.85|121.45|123.36|121.96|122.84|121.44|148
1649083800000|2022-04-04 14:50:00|122.87|121.47|123.48|122.08|123.96|122.56|122.87|121.47|112
1649084100000|2022-04-04 14:55:00|123.47|122.07|123.35|121.95|123.75|122.35|123.25|121.85|90
1649084400000|2022-04-04 15:00:00|123.32|121.92|122.45|121.05|124.05|122.65|122.39|120.99|247
1649084700000|2022-04-04 15:05:00|122.49|121.09|121.24|119.84|122.55|121.15|121.08|119.68|248
1649085000000|2022-04-04 15:10:00|121.23|119.83|121.15|119.75|121.35|119.95|120.51|119.11|221
1649085300000|2022-04-04 15:15:00|121.16|119.76|121.05|119.65|121.44|120.04|120.6|119.2|274
1649085600000|2022-04-04 15:20:00|121.04|119.64|121.21|119.81|121.55|120.15|120.95|119.55|166
1649085900000|2022-04-04 15:25:00|121.16|119.76|121.6|120.2|121.79|120.39|121.06|119.66|172
1649086200000|2022-04-04 15:30:00|121.65|120.25|122.46|121.06|122.52|121.12|121.57|120.17|156
1649086500000|2022-04-04 15:35:00|122.45|121.05|122.35|120.95|122.6|121.2|121.79|120.39|172
1649086800000|2022-04-04 15:40:00|122.36|120.96|122.35|120.95|122.73|121.33|122.28|120.88|145
1649087100000|2022-04-04 15:45:00|122.36|120.96|122.55|121.15|123.04|121.64|122.18|120.78|173
1649087400000|2022-04-04 15:50:00|122.56|121.16|122.62|121.22|122.85|121.45|122.56|121.16|128
1649087700000|2022-04-04 15:55:00|122.61|121.21|121.6|120.2|122.62|121.22|121.33|119.93|233
1649088000000|2022-04-04 16:00:00|121.61|120.21|121.45|120.05|122.25|120.85|121.28|119.88|199
1649088300000|2022-04-04 16:05:00|121.42|120.02|121.85|120.45|121.95|120.55|121.26|119.86|98
1649088600000|2022-04-04 16:10:00|121.89|120.49|122.35|120.95|122.65|121.25|121.77|120.37|128
1649088900000|2022-04-04 16:15:00|122.36|120.96|122.35|120.95|122.59|121.19|122.15|120.75|84
1649089200000|2022-04-04 16:20:00|122.36|120.96|122.05|120.65|122.45|121.05|121.9|120.5|136
1649089500000|2022-04-04 16:25:00|122.02|120.62|121.6|120.2|122.07|120.67|121.6|120.2|91
1649089800000|2022-04-04 16:30:00|121.55|120.15|122.05|120.65|122.15|120.75|121.52|120.12|75
1649090100000|2022-04-04 16:35:00|121.99|120.59|121.16|119.76|121.99|120.59|121.01|119.61|138
1649090400000|2022-04-04 16:40:00|121.21|119.81|120.95|119.55|121.35|119.95|120.77|119.37|111
1649090700000|2022-04-04 16:45:00|120.91|119.51|121.24|119.84|121.34|119.94|120.86|119.46|78
1649091000000|2022-04-04 16:50:00|121.19|119.79|120.86|119.46|121.2|119.8|120.86|119.46|165
1649091300000|2022-04-04 16:55:00|120.84|119.44|120.77|119.37|121.04|119.64|120.77|119.37|96
1649091600000|2022-04-04 17:00:00|120.78|119.38|120.17|118.77|121.05|119.65|120.17|118.77|86
1649091900000|2022-04-04 17:05:00|120.15|118.75|119.52|118.12|120.15|118.75|119.43|118.03|191
1649092200000|2022-04-04 17:10:00|119.55|118.15|119.88|118.48|120.05|118.65|119.55|118.15|81
1649092500000|2022-04-04 17:15:00|119.87|118.47|119.95|118.55|119.95|118.55|119.46|118.06|103
1649092800000|2022-04-04 17:20:00|119.91|118.51|119.9|118.5|120.04|118.64|119.87|118.47|37
1649093100000|2022-04-04 17:25:00|119.89|118.49|119.56|118.16|119.91|118.51|119.48|118.08|133
1649093400000|2022-04-04 17:30:00|119.57|118.17|119.32|117.92|119.66|118.26|119.32|117.92|73
1649093700000|2022-04-04 17:35:00|119.31|117.91|118.91|117.51|119.31|117.91|118.88|117.48|107
1649094000000|2022-04-04 17:40:00|118.9|117.5|117.91|116.51|118.96|117.56|117.35|115.95|231
1649094300000|2022-04-04 17:45:00|117.86|116.46|117.65|116.25|118.15|116.75|117.62|116.22|216
1649094600000|2022-04-04 17:50:00|117.63|116.23|117.79|116.39|117.79|116.39|117.31|115.91|189
1649094900000|2022-04-04 17:55:00|117.76|116.36|118.15|116.75|118.35|116.95|117.76|116.36|130
1649095200000|2022-04-04 18:00:00|118.13|116.73|117.59|116.19|118.2|116.8|117.19|115.79|213
1649095500000|2022-04-04 18:05:00|117.61|116.21|117.15|115.75|117.61|116.21|116.91|115.51|185
1649095800000|2022-04-04 18:10:00|117.11|115.71|117.37|115.97|117.52|116.12|116.99|115.59|173
1649096100000|2022-04-04 18:15:00|117.36|115.96|117.67|116.27|117.75|116.35|117.05|115.65|108
1649096400000|2022-04-04 18:20:00|117.72|116.32|117.65|116.25|117.75|116.35|117.35|115.95|128
1649096700000|2022-04-04 18:25:00|117.6|116.2|117.25|115.85|117.65|116.25|117.25|115.85|101
1649097000000|2022-04-04 18:30:00|117.26|115.86|117.77|116.37|117.84|116.44|117.12|115.72|105
1649097300000|2022-04-04 18:35:00|117.76|116.36|117.77|116.37|117.89|116.49|117.67|116.27|70
1649097600000|2022-04-04 18:40:00|117.74|116.34|118.05|116.65|118.05|116.65|117.69|116.29|55
1649097900000|2022-04-04 18:45:00|118.07|116.67|118.25|116.85|118.35|116.95|118.05|116.65|91
1649098200000|2022-04-04 18:50:00|118.26|116.86|118.45|117.05|118.46|117.06|118.26|116.86|84
1649098500000|2022-04-04 18:55:00|118.48|117.08|118.24|116.84|118.55|117.15|118.24|116.84|49
1649098800000|2022-04-04 19:00:00|118.25|116.85|118.35|116.95|118.35|116.95|118.01|116.61|82
1649099100000|2022-04-04 19:05:00|118.4|117|118.96|117.56|119.05|117.65|118.38|116.98|100
1649099400000|2022-04-04 19:10:00|118.97|117.57|118.95|117.55|119.05|117.65|118.77|117.37|141
1649099700000|2022-04-04 19:15:00|118.93|117.53|118.76|117.36|118.95|117.55|118.65|117.25|74
1649100000000|2022-04-04 19:20:00|118.75|117.35|119.05|117.65|119.05|117.65|118.73|117.33|64
1649100300000|2022-04-04 19:25:00|119.01|117.61|119.27|117.87|119.28|117.88|118.97|117.57|36
1649100600000|2022-04-04 19:30:00|119.24|117.84|119.41|118.01|119.45|118.05|119.09|117.69|76
1649100900000|2022-04-04 19:35:00|119.42|118.02|119.48|118.08|119.55|118.15|119.4|118|53
1649101200000|2022-04-04 19:40:00|119.47|118.07|119.49|118.09|119.84|118.44|119.32|117.92|126
1649101500000|2022-04-04 19:45:00|119.48|118.08|119.44|118.04|119.65|118.25|119.38|117.98|73
1649101800000|2022-04-04 19:50:00|119.45|118.05|119.85|118.45|119.92|118.52|119.45|118.05|36
1649102100000|2022-04-04 19:55:00|119.91|118.51|119.73|118.33|119.91|118.51|119.57|118.17|99
1649102400000|2022-04-04 20:00:00|119.75|118.35|119.25|117.85|119.75|118.35|119.25|117.85|70
1649102700000|2022-04-04 20:05:00|119.23|117.83|119|117.6|119.26|117.86|118.92|117.52|79
1649103000000|2022-04-04 20:10:00|119.01|117.61|119.15|117.75|119.2|117.8|118.89|117.49|69
1649103300000|2022-04-04 20:15:00|119.2|117.8|119.9|118.5|119.9|118.5|119.2|117.8|76
1649103600000|2022-04-04 20:20:00|119.92|118.52|120.08|118.68|120.23|118.83|119.92|118.52|56
1649103900000|2022-04-04 20:25:00|120.07|118.67|119.95|118.55|120.15|118.75|119.79|118.39|132
1649104200000|2022-04-04 20:30:00|119.96|118.56|119.91|118.51|120.05|118.65|119.47|118.07|114
1649104500000|2022-04-04 20:35:00|119.93|118.53|120.15|118.75|120.19|118.79|119.85|118.45|55
1649104800000|2022-04-04 20:40:00|120.18|118.78|120.41|119.01|120.45|119.05|120.15|118.75|61
1649105100000|2022-04-04 20:45:00|120.42|119.02|120.15|118.75|120.52|119.12|120.09|118.69|73
1649105400000|2022-04-04 20:50:00|120.13|118.73|120.15|118.75|120.24|118.84|120.08|118.68|35
1649105700000|2022-04-04 20:55:00|120.13|118.73|120.55|119.15|120.55|119.15|119.95|118.55|64
1649106000000|2022-04-04 21:00:00|120.59|119.19|120.76|119.36|120.76|119.36|120.5|119.1|78
1649106300000|2022-04-04 21:05:00|120.72|119.32|120.59|119.19|120.76|119.36|120.57|119.17|102
1649106600000|2022-04-04 21:10:00|120.57|119.17|120.75|119.35|120.75|119.35|120.08|118.68|77
1649106900000|2022-04-04 21:15:00|120.74|119.34|120.77|119.37|120.79|119.39|120.57|119.17|45
1649107200000|2022-04-04 21:20:00|120.75|119.35|120.86|119.46|121.03|119.63|120.75|119.35|31
1649107500000|2022-04-04 21:25:00|120.85|119.45|120.75|119.35|120.85|119.45|120.71|119.31|11
1649107800000|2022-04-04 21:30:00|120.73|119.33|120.52|119.12|120.73|119.33|120.52|119.12|16
1649108100000|2022-04-04 21:35:00|120.48|119.08|120.46|119.06|120.54|119.14|120.3|118.9|31
1649108400000|2022-04-04 21:40:00|120.48|119.08|120.92|119.52|121.07|119.67|120.48|119.08|55
1649108700000|2022-04-04 21:45:00|120.91|119.51|121.09|119.69|121.1|119.7|120.91|119.51|39
1649109000000|2022-04-04 21:50:00|121.07|119.67|120.75|119.35|121.12|119.72|120.75|119.35|36
1649109300000|2022-04-04 21:55:00|120.73|119.33|120.86|119.46|120.95|119.55|120.56|119.16|69
1649109600000|2022-04-04 22:00:00|120.91|119.51|120.68|119.28|121.06|119.66|120.68|119.28|49
1649109900000|2022-04-04 22:05:00|120.69|119.29|120.49|119.09|120.75|119.35|120.48|119.08|64
1649110200000|2022-04-04 22:10:00|120.48|119.08|120.45|119.05|120.6|119.2|120.45|119.05|61
1649110500000|2022-04-04 22:15:00|120.46|119.06|120.34|118.94|120.46|119.06|120.26|118.86|85
1649110800000|2022-04-04 22:20:00|120.33|118.93|120.45|119.05|120.46|119.06|120.28|118.88|71
1649111100000|2022-04-04 22:25:00|120.43|119.03|120.13|118.73|120.45|119.05|120.08|118.68|52
1649111400000|2022-04-04 22:30:00|120.15|118.75|120.46|119.06|120.46|119.06|120.13|118.73|40
1649111700000|2022-04-04 22:35:00|120.45|119.05|120.99|119.59|120.99|119.59|120.45|119.05|57
1649112000000|2022-04-04 22:40:00|120.98|119.58|121.3|119.9|121.35|119.95|120.93|119.53|108
1649112300000|2022-04-04 22:45:00|121.29|119.89|121.82|120.42|121.95|120.55|121.29|119.89|151
1649112600000|2022-04-04 22:50:00|121.77|120.37|121.55|120.15|122.04|120.64|121.5|120.1|94
1649112900000|2022-04-04 22:55:00|121.56|120.16|121.65|120.25|121.67|120.27|121.45|120.05|79
1649113200000|2022-04-04 23:00:00|121.7|120.3|121.55|120.15|121.95|120.55|121.51|120.11|88
1649113500000|2022-04-04 23:05:00|121.51|120.11|121.5|120.1|121.66|120.26|121.41|120.01|76
1649113800000|2022-04-04 23:10:00|121.51|120.11|121.94|120.54|122.04|120.64|121.47|120.07|73
1649114100000|2022-04-04 23:15:00|121.93|120.53|121.85|120.45|121.94|120.54|121.7|120.3|60
1649114400000|2022-04-04 23:20:00|121.86|120.46|122.14|120.74|122.15|120.75|121.74|120.34|97
1649114700000|2022-04-04 23:25:00|122.15|120.75|122.17|120.77|122.37|120.97|121.95|120.55|97
1649115000000|2022-04-04 23:30:00|122.16|120.76|122.35|120.95|122.41|121.01|121.65|120.25|163
1649115300000|2022-04-04 23:35:00|122.36|120.96|122.05|120.65|122.36|120.96|121.78|120.38|102
1649115600000|2022-04-04 23:40:00|122.06|120.66|121.75|120.35|122.17|120.77|121.75|120.35|101
1649115900000|2022-04-04 23:45:00|121.73|120.33|121.69|120.29|121.75|120.35|121.53|120.13|66
1649116200000|2022-04-04 23:50:00|121.65|120.25|121.97|120.57|121.97|120.57|121.65|120.25|36
1649116500000|2022-04-04 23:55:00|121.96|120.56|121.86|120.46|122.11|120.71|121.85|120.45|54
1649116800000|2022-04-05 00:00:00|121.87|120.47|121.75|120.35|121.94|120.54|121.53|120.13|104
1649117100000|2022-04-05 00:05:00|121.76|120.36|122.42|121.02|122.42|121.02|121.76|120.36|77
1649117400000|2022-04-05 00:10:00|122.41|121.01|122.35|120.95|122.41|121.01|122.2|120.8|58
1649117700000|2022-04-05 00:15:00|122.42|121.02|122.35|120.95|122.42|121.02|122.34|120.94|14
1649118000000|2022-04-05 00:20:00|122.42|121.02|122.15|120.75|122.47|121.07|122.15|120.75|32
1649118300000|2022-04-05 00:25:00|122.14|120.74|122.15|120.75|122.15|120.75|122.04|120.64|36
1649118600000|2022-04-05 00:30:00|122.2|120.8|121.79|120.39|122.32|120.92|121.71|120.31|76
1649118900000|2022-04-05 00:35:00|121.8|120.4|121.56|120.16|121.8|120.4|121.45|120.05|56
1649119200000|2022-04-05 00:40:00|121.55|120.15|121.65|120.25|121.66|120.26|121.55|120.15|33
1649119500000|2022-04-05 00:45:00|121.66|120.26|121.9|120.8|121.95|120.8|121.65|120.25|40
1649119800000|2022-04-05 00:50:00|121.93|120.83|121.68|120.58|121.99|120.89|121.63|120.53|68
1649120100000|2022-04-05 00:55:00|121.67|120.57|121.85|120.45|121.93|120.59|121.6|120.35|44
1649120400000|2022-04-05 01:00:00|121.86|120.46|121.85|120.45|121.94|120.54|121.61|120.21|41
1649120700000|2022-04-05 01:05:00|121.81|120.41|121.65|120.25|121.81|120.41|121.65|120.25|28
1649121000000|2022-04-05 01:10:00|121.63|120.23|121.27|119.87|121.63|120.23|121.27|119.87|42
1649121300000|2022-04-05 01:15:00|121.29|119.89|121.46|120.06|121.46|120.06|121.28|119.88|21
1649121600000|2022-04-05 01:20:00|121.47|120.07|121.46|120.06|121.55|120.15|121.38|119.98|35
1649121900000|2022-04-05 01:25:00|121.45|120.05|121.48|120.08|121.65|120.25|121.45|120.05|38
1649122200000|2022-04-05 01:30:00|121.51|120.11|121.65|120.25|121.65|120.25|121.51|120.11|18
1649122500000|2022-04-05 01:35:00|121.67|120.27|122.06|120.66|122.06|120.66|121.67|120.27|19
1649122800000|2022-04-05 01:40:00|121.95|120.55|122.05|120.65|122.05|120.65|121.88|120.48|37
1649123100000|2022-04-05 01:45:00|122.09|120.69|122.16|120.76|122.4|121|122.09|120.69|50
1649123400000|2022-04-05 01:50:00|122.23|120.83|122.08|120.68|122.23|120.83|121.98|120.58|56
1649123700000|2022-04-05 01:55:00|122.09|120.69|122.25|120.85|122.25|120.85|122.08|120.68|10
1649124000000|2022-04-05 02:00:00|122.29|120.89|122.45|121.05|122.45|121.05|122.29|120.89|22
1649124300000|2022-04-05 02:05:00|122.4|121|122.35|120.95|122.41|121.01|122.18|120.78|37
1649124600000|2022-04-05 02:10:00|122.31|120.91|122.45|121.05|122.48|121.08|122.27|120.87|19
1649124900000|2022-04-05 02:15:00|122.42|121.02|122.35|120.95|122.48|121.08|122.35|120.95|36
1649125200000|2022-04-05 02:20:00|122.36|120.96|122.27|120.87|122.46|121.06|122.26|120.86|18
1649125500000|2022-04-05 02:25:00|122.26|120.86|122.15|120.75|122.26|120.86|122.11|120.71|15
1649125800000|2022-04-05 02:30:00|122.16|120.76|121.96|120.56|122.17|120.77|121.95|120.55|43
1649126100000|2022-04-05 02:35:00|121.95|120.55|121.92|120.52|121.96|120.56|121.82|120.42|16
1649126400000|2022-04-05 02:40:00|121.91|120.51|121.88|120.48|121.91|120.51|121.8|120.4|29
1649126700000|2022-04-05 02:45:00|121.87|120.47|121.62|120.22|121.87|120.47|121.62|120.22|36
1649127000000|2022-04-05 02:50:00|121.57|120.17|121.6|120.2|121.6|120.2|121.46|120.06|48
1649127300000|2022-04-05 02:55:00|121.65|120.25|121.53|120.13|121.66|120.26|121.47|120.07|41
1649127600000|2022-04-05 03:00:00|121.52|120.12|121.75|120.35|121.77|120.37|121.52|120.12|26
1649127900000|2022-04-05 03:05:00|121.77|120.37|121.92|120.52|121.92|120.52|121.77|120.37|31
1649128200000|2022-04-05 03:10:00|121.91|120.51|122.05|120.65|122.18|120.78|121.9|120.5|43
1649128500000|2022-04-05 03:15:00|122.06|120.66|121.55|120.15|122.14|120.74|121.55|120.15|58
1649128800000|2022-04-05 03:20:00|121.57|120.17|121.95|120.55|121.95|120.55|121.57|120.17|13
1649129100000|2022-04-05 03:25:00|121.9|120.5|121.85|120.45|121.9|120.5|121.75|120.35|31
1649129400000|2022-04-05 03:30:00|121.86|120.46|122.15|120.75|122.15|120.75|121.77|120.37|38
1649129700000|2022-04-05 03:35:00|122.16|120.76|121.86|120.46|122.16|120.76|121.86|120.46|34
1649130000000|2022-04-05 03:40:00|121.85|120.45|121.85|120.45|121.95|120.55|121.85|120.45|40
1649130300000|2022-04-05 03:45:00|121.86|120.46|121.95|120.55|121.97|120.57|121.86|120.46|18
1649130600000|2022-04-05 03:50:00|121.94|120.54|121.85|120.45|121.95|120.55|121.85|120.45|40
1649130900000|2022-04-05 03:55:00|121.84|120.44|121.91|120.51|121.95|120.55|121.84|120.44|18
1649131200000|2022-04-05 04:00:00|121.95|120.55|122.05|120.65|122.11|120.71|121.86|120.46|40
1649131500000|2022-04-05 04:05:00|122.04|120.64|121.75|120.35|122.04|120.64|121.66|120.26|34
1649131800000|2022-04-05 04:10:00|121.76|120.36|121.85|120.45|121.85|120.45|121.67|120.27|27
1649132100000|2022-04-05 04:15:00|121.84|120.44|121.66|120.26|121.85|120.45|121.66|120.26|32
1649132400000|2022-04-05 04:20:00|121.65|120.25|121.6|120.5|121.76|120.5|121.6|120.25|27
1649132700000|2022-04-05 04:25:00|121.59|120.49|121.51|120.41|121.59|120.49|121.5|120.4|21
1649133000000|2022-04-05 04:30:00|121.52|120.42|121.5|120.4|121.6|120.5|121.44|120.34|30
1649133300000|2022-04-05 04:35:00|121.51|120.41|121.34|120.24|121.52|120.42|121.31|120.21|68
1649133600000|2022-04-05 04:40:00|121.33|120.23|121.4|120.3|121.5|120.4|121.24|120.14|73
1649133900000|2022-04-05 04:45:00|121.39|120.29|121.6|120.5|121.61|120.51|121.33|120.23|50
1649134200000|2022-04-05 04:50:00|121.61|120.51|121.65|120.25|121.71|120.61|121.5|120.25|45
1649134500000|2022-04-05 04:55:00|121.61|120.21|121.45|120.05|121.61|120.21|121.45|120.05|25
1649134800000|2022-04-05 05:00:00|121.46|120.06|121.49|120.09|121.64|120.24|121.45|120.05|33
1649135100000|2022-04-05 05:05:00|121.45|120.05|121.45|120.05|121.47|120.07|121.45|120.05|19
1649135400000|2022-04-05 05:10:00|121.44|120.04|121.16|119.76|121.44|120.04|121.14|119.74|39
1649135700000|2022-04-05 05:15:00|121.17|119.77|121.05|119.65|121.28|119.88|121.05|119.65|32
1649136000000|2022-04-05 05:20:00|121.06|119.66|121.12|119.72|121.17|119.77|121.06|119.66|26
1649136300000|2022-04-05 05:25:00|121.13|119.73|121.13|119.73|121.13|119.73|121.06|119.66|19
1649136600000|2022-04-05 05:30:00|121.15|119.75|121.25|119.85|121.25|119.85|121.15|119.75|5
1649136900000|2022-04-05 05:35:00|121.22|119.82|121.17|119.77|121.25|119.85|121.17|119.77|8
1649137200000|2022-04-05 05:40:00|121.15|119.75|121.05|119.65|121.15|119.75|120.96|119.56|31
1649137500000|2022-04-05 05:45:00|121.02|119.62|120.96|119.56|121.06|119.66|120.95|119.55|30
1649137800000|2022-04-05 05:50:00|120.95|119.55|120.97|119.57|120.98|119.58|120.95|119.55|23
1649138100000|2022-04-05 05:55:00|120.96|119.56|120.92|119.52|120.97|119.57|120.87|119.47|31
1649138400000|2022-04-05 06:00:00|120.87|119.47|120.85|119.45|120.87|119.47|120.82|119.42|16
1649138700000|2022-04-05 06:05:00|120.86|119.46|120.86|119.46|120.88|119.48|120.8|119.4|12
1649139000000|2022-04-05 06:10:00|120.85|119.45|120.95|119.55|120.96|119.56|120.85|119.45|11
1649139300000|2022-04-05 06:15:00|120.96|119.56|120.96|119.56|120.98|119.58|120.96|119.56|17
1649139600000|2022-04-05 06:20:00|120.97|119.57|120.85|119.45|120.97|119.57|120.85|119.45|20
1649139900000|2022-04-05 06:25:00|120.86|119.46|120.95|119.55|121.05|119.65|120.86|119.46|25
1649140200000|2022-04-05 06:30:00|120.92|119.52|120.95|119.55|120.95|119.55|120.85|119.45|19
1649140500000|2022-04-05 06:35:00|120.96|119.56|120.92|119.52|120.96|119.56|120.92|119.52|7
1649140800000|2022-04-05 06:40:00|120.93|119.53|120.83|119.43|120.94|119.54|120.77|119.37|29
1649141100000|2022-04-05 06:45:00|120.82|119.42|120.85|119.45|120.87|119.47|120.79|119.39|18
1649141400000|2022-04-05 06:50:00|120.87|119.47|120.55|119.15|120.87|119.47|120.36|118.96|48
1649141700000|2022-04-05 06:55:00|120.54|119.14|120.55|119.15|120.55|119.15|120.38|118.98|41
1649142000000|2022-04-05 07:00:00|120.58|119.18|120.76|119.36|120.83|119.43|120.58|119.18|27
1649142300000|2022-04-05 07:05:00|120.8|119.4|120.76|119.36|120.81|119.41|120.71|119.31|15
1649142600000|2022-04-05 07:10:00|120.79|119.39|120.49|119.09|120.79|119.39|120.49|119.09|23
1649142900000|2022-04-05 07:15:00|120.53|119.13|120.72|119.32|120.72|119.32|120.51|119.11|41
1649143200000|2022-04-05 07:20:00|120.76|119.36|120.92|119.52|120.92|119.52|120.76|119.36|15
1649143500000|2022-04-05 07:25:00|120.95|119.55|121.25|119.85|121.25|119.85|120.95|119.55|19
1649143800000|2022-04-05 07:30:00|121.24|119.84|121.34|119.94|121.35|119.95|121.16|119.76|34
1649144100000|2022-04-05 07:35:00|121.39|119.99|121.45|120.05|121.48|120.08|121.35|119.95|30
1649144400000|2022-04-05 07:40:00|121.39|119.99|121.35|119.95|121.4|120|121.35|119.95|15
1649144700000|2022-04-05 07:45:00|121.34|119.94|121.15|119.75|121.34|119.94|121.15|119.75|21
1649145000000|2022-04-05 07:50:00|121.12|119.72|121.05|119.65|121.12|119.72|121.05|119.65|28
1649145300000|2022-04-05 07:55:00|121.06|119.66|121.22|119.82|121.26|119.86|121.06|119.66|34
1649145600000|2022-04-05 08:00:00|121.25|119.85|121.04|119.64|121.35|119.95|120.95|119.55|33
1649145900000|2022-04-05 08:05:00|121.02|119.62|120.85|119.45|121.04|119.64|120.85|119.45|36
1649146200000|2022-04-05 08:10:00|120.81|119.41|120.8|119.4|120.81|119.41|120.69|119.29|17
1649146500000|2022-04-05 08:15:00|120.79|119.39|120.75|119.35|120.79|119.39|120.75|119.35|3
1649146800000|2022-04-05 08:20:00|120.79|119.39|120.85|119.45|120.85|119.45|120.75|119.35|32
1649147100000|2022-04-05 08:25:00|120.83|119.43|120.75|119.35|120.83|119.43|120.75|119.35|6
1649147400000|2022-04-05 08:30:00|120.73|119.33|120.66|119.26|120.73|119.33|120.61|119.21|9
1649147700000|2022-04-05 08:35:00|120.68|119.28|120.76|119.36|120.8|119.4|120.68|119.28|19
1649148000000|2022-04-05 08:40:00|120.75|119.35|120.95|119.55|120.98|119.58|120.75|119.35|21
1649148300000|2022-04-05 08:45:00|120.94|119.54|120.85|119.45|120.94|119.54|120.84|119.44|11
1649148600000|2022-04-05 08:50:00|120.81|119.41|120.95|119.55|120.95|119.55|120.76|119.36|19
1649148900000|2022-04-05 08:55:00|120.96|119.56|120.95|119.55|120.96|119.56|120.86|119.46|15
1649149200000|2022-04-05 09:00:00|120.9|119.5|120.77|119.37|120.9|119.5|120.76|119.36|17
1649149500000|2022-04-05 09:05:00|120.75|119.35|120.81|119.41|120.81|119.41|120.75|119.35|6
1649149800000|2022-04-05 09:10:00|120.85|119.45|120.95|119.55|120.98|119.58|120.85|119.45|9
1649150100000|2022-04-05 09:15:00|120.94|119.54|120.98|119.58|120.98|119.58|120.85|119.45|13
1649150400000|2022-04-05 09:20:00|120.99|119.59|121.07|119.67|121.15|119.75|120.99|119.59|30
1649150700000|2022-04-05 09:25:00|121.08|119.68|121.05|119.65|121.15|119.75|120.98|119.58|26
1649151000000|2022-04-05 09:30:00|121.01|119.61|120.86|119.46|121.01|119.61|120.85|119.45|28
1649151300000|2022-04-05 09:35:00|120.87|119.47|120.86|119.46|120.95|119.55|120.85|119.45|11
1649151600000|2022-04-05 09:40:00|120.87|119.47|120.65|119.25|120.87|119.47|120.65|119.25|32
1649151900000|2022-04-05 09:45:00|120.67|119.27|120.64|119.24|120.73|119.33|120.48|119.08|48
1649152200000|2022-04-05 09:50:00|120.6|119.2|120.65|119.25|120.65|119.25|120.46|119.06|33
1649152500000|2022-04-05 09:55:00|120.67|119.27|120.65|119.25|120.76|119.36|120.65|119.25|10
1649152800000|2022-04-05 10:00:00|120.66|119.26|120.41|119.01|120.75|119.35|120.36|118.96|49
1649153100000|2022-04-05 10:05:00|120.37|118.97|120.42|119.02|120.47|119.07|120.31|118.91|53
1649153400000|2022-04-05 10:10:00|120.45|119.05|120.65|119.25|120.65|119.25|120.45|119.05|15
1649153700000|2022-04-05 10:15:00|120.66|119.26|120.65|119.25|120.66|119.26|120.59|119.19|12
1649154000000|2022-04-05 10:20:00|120.61|119.21|120.65|119.25|120.66|119.26|120.58|119.18|18
1649154300000|2022-04-05 10:25:00|120.66|119.26|120.65|119.25|120.7|119.3|120.55|119.15|28
1649154600000|2022-04-05 10:30:00|120.7|119.3|120.85|119.45|120.93|119.53|120.68|119.28|22
1649154900000|2022-04-05 10:35:00|120.86|119.46|120.76|119.36|120.86|119.46|120.75|119.35|22
1649155200000|2022-04-05 10:40:00|120.82|119.42|120.98|119.58|120.98|119.58|120.82|119.42|23
1649155500000|2022-04-05 10:45:00|121|119.6|121.05|119.65|121.11|119.71|120.98|119.58|18
1649155800000|2022-04-05 10:50:00|121.04|119.64|120.98|119.58|121.05|119.65|120.95|119.55|32
1649156100000|2022-04-05 10:55:00|120.99|119.59|120.98|119.58|121.13|119.73|120.95|119.55|33
1649156400000|2022-04-05 11:00:00|120.97|119.57|120.75|119.35|121.05|119.65|120.68|119.28|34
1649156700000|2022-04-05 11:05:00|120.76|119.36|121.33|119.93|121.33|119.93|120.73|119.33|43
1649157000000|2022-04-05 11:10:00|121.34|119.94|121.45|120.05|121.45|120.05|121.15|119.75|38
1649157300000|2022-04-05 11:15:00|121.44|120.04|121.39|119.99|121.45|120.05|121.38|119.98|8
1649157600000|2022-04-05 11:20:00|121.35|119.95|121.25|119.85|121.35|119.95|121.25|119.85|20
1649157900000|2022-04-05 11:25:00|121.23|119.83|121.25|119.85|121.26|119.86|121.13|119.73|39
1649158200000|2022-04-05 11:30:00|121.26|119.86|121.25|119.85|121.45|120.05|121.25|119.85|27
1649158500000|2022-04-05 11:35:00|121.26|119.86|121.58|120.18|121.58|120.18|121.26|119.86|23
1649158800000|2022-04-05 11:40:00|121.55|120.15|121.65|120.25|121.75|120.35|121.55|120.15|18
1649159100000|2022-04-05 11:45:00|121.59|120.19|121.42|120.02|121.6|120.2|121.35|119.95|40
1649159400000|2022-04-05 11:50:00|121.39|119.99|121.55|120.15|121.55|120.15|121.35|119.95|56
1649159700000|2022-04-05 11:55:00|121.58|120.18|121.65|120.25|121.67|120.27|121.58|120.18|32
1649160000000|2022-04-05 12:00:00|121.66|120.26|121.99|120.59|122.05|120.65|121.65|120.25|62
1649160300000|2022-04-05 12:05:00|121.95|120.55|121.85|120.45|121.95|120.55|121.85|120.45|15
1649160600000|2022-04-05 12:10:00|121.83|120.43|121.87|120.47|121.95|120.55|121.66|120.26|52
1649160900000|2022-04-05 12:15:00|121.85|120.45|121.9|120.5|121.91|120.51|121.77|120.37|28
1649161200000|2022-04-05 12:20:00|121.85|120.45|122.06|120.66|122.18|120.78|121.85|120.45|64
1649161500000|2022-04-05 12:25:00|122.11|120.71|122.39|120.99|122.42|121.02|122.11|120.71|36
1649161800000|2022-04-05 12:30:00|122.41|121.01|122.25|120.85|122.43|121.03|122.2|120.8|45
1649162100000|2022-04-05 12:35:00|122.29|120.89|122.11|120.71|122.4|121|122.11|120.71|54
1649162400000|2022-04-05 12:40:00|122.04|120.64|121.76|120.36|122.06|120.66|121.66|120.26|82
1649162700000|2022-04-05 12:45:00|121.75|120.35|121.75|120.35|121.96|120.56|121.62|120.22|64
1649163000000|2022-04-05 12:50:00|121.74|120.34|121.85|120.45|121.85|120.45|121.62|120.22|42
1649163300000|2022-04-05 12:55:00|121.84|120.44|121.32|119.92|121.85|120.45|121.28|119.88|46
1649163600000|2022-04-05 13:00:00|121.3|119.9|121.35|119.95|121.55|120.15|121.3|119.9|44
1649163900000|2022-04-05 13:05:00|121.3|119.9|120.95|119.55|121.3|119.9|120.95|119.55|23
1649164200000|2022-04-05 13:10:00|120.97|119.57|120.37|118.97|121.16|119.76|120.37|118.97|77
1649164500000|2022-04-05 13:15:00|120.36|118.96|120.55|119.15|120.75|119.35|120.03|118.63|170
1649164800000|2022-04-05 13:20:00|120.52|119.12|120.59|119.19|120.73|119.33|120.33|118.93|132
1649165100000|2022-04-05 13:25:00|120.58|119.18|120.39|118.99|120.76|119.36|120.39|118.99|83
1649165400000|2022-04-05 13:30:00|120.42|119.02|120.37|118.97|120.65|119.25|120.28|118.88|126
1649165700000|2022-04-05 13:35:00|120.44|119.04|120.85|119.45|120.85|119.45|120.44|119.04|122
1649166000000|2022-04-05 13:40:00|120.84|119.44|120.96|119.56|120.96|119.56|120.74|119.34|55
1649166300000|2022-04-05 13:45:00|120.95|119.55|120.75|119.35|121.05|119.65|120.75|119.35|40
1649166600000|2022-04-05 13:50:00|120.76|119.36|120.44|119.04|120.86|119.46|120.41|119.01|91
1649166900000|2022-04-05 13:55:00|120.43|119.03|120.33|118.93|120.44|119.04|120.23|118.83|93
1649167200000|2022-04-05 14:00:00|120.32|118.92|120.31|118.91|120.45|119.05|120.25|118.85|58
1649167500000|2022-04-05 14:05:00|120.3|118.9|119.36|117.96|120.3|118.9|118.91|117.51|204
1649167800000|2022-04-05 14:10:00|119.35|117.95|119.19|117.79|119.35|117.95|118.92|117.52|185
1649168100000|2022-04-05 14:15:00|119.18|117.78|119.45|118.05|119.48|118.08|118.95|117.55|146
1649168400000|2022-04-05 14:20:00|119.43|118.03|119.4|118|119.65|118.25|119.09|117.69|162
1649168700000|2022-04-05 14:25:00|119.42|118.02|119.02|117.62|119.63|118.23|118.94|117.54|157
1649169000000|2022-04-05 14:30:00|119.05|117.65|119.07|117.67|119.36|117.96|118.96|117.56|136
1649169300000|2022-04-05 14:35:00|119.06|117.66|119.12|117.72|119.45|118.05|118.88|117.48|152
1649169600000|2022-04-05 14:40:00|119.13|117.73|119.19|117.79|119.7|118.3|119.09|117.69|140
1649169900000|2022-04-05 14:45:00|119.25|117.85|119.55|118.15|119.65|118.25|119.15|117.75|117
1649170200000|2022-04-05 14:50:00|119.52|118.12|119.55|118.15|119.63|118.23|119.39|117.99|77
1649170500000|2022-04-05 14:55:00|119.53|118.13|119.25|117.85|119.63|118.23|119.16|117.76|103
1649170800000|2022-04-05 15:00:00|119.24|117.84|119.35|117.95|119.49|118.09|119.07|117.67|100
1649171100000|2022-04-05 15:05:00|119.39|117.99|119.94|118.54|119.94|118.54|119.39|117.99|81
1649171400000|2022-04-05 15:10:00|119.93|118.53|120.25|118.85|120.35|118.95|119.85|118.45|60
1649171700000|2022-04-05 15:15:00|120.3|118.9|120.03|118.63|120.38|118.98|119.95|118.55|56
1649172000000|2022-04-05 15:20:00|120.05|118.65|119.86|118.46|120.05|118.65|119.75|118.35|80
1649172300000|2022-04-05 15:25:00|119.85|118.45|119.59|118.19|119.86|118.46|119.59|118.19|82
1649172600000|2022-04-05 15:30:00|119.58|118.18|119.43|118.03|119.59|118.19|119.33|117.93|76
1649172900000|2022-04-05 15:35:00|119.45|118.05|118.97|117.57|119.45|118.05|118.97|117.57|45
1649173200000|2022-04-05 15:40:00|119.02|117.62|119.14|117.74|119.15|117.75|118.96|117.56|41
1649173500000|2022-04-05 15:45:00|119.13|117.73|119.25|117.85|119.25|117.85|119.07|117.67|24
1649173800000|2022-04-05 15:50:00|119.27|117.87|119.35|117.95|119.55|118.15|119.27|117.87|49
1649174100000|2022-04-05 15:55:00|119.36|117.96|119.55|118.15|119.55|118.15|119.35|117.95|26
1649174400000|2022-04-05 16:00:00|119.56|118.16|118.94|117.54|119.65|118.25|118.78|117.38|97
1649174700000|2022-04-05 16:05:00|118.93|117.53|119.65|118.25|119.68|118.28|118.85|117.45|81
1649175000000|2022-04-05 16:10:00|119.64|118.24|120.13|118.73|120.13|118.73|119.64|118.24|83
1649175300000|2022-04-05 16:15:00|120.14|118.74|119.83|118.43|120.24|118.84|119.78|118.38|87
1649175600000|2022-04-05 16:20:00|119.84|118.44|120.02|118.62|120.02|118.62|119.52|118.12|91
1649175900000|2022-04-05 16:25:00|120.01|118.61|119.76|118.36|120.05|118.65|119.76|118.36|72
1649176200000|2022-04-05 16:30:00|119.75|118.35|119.57|118.17|119.85|118.45|119.57|118.17|90
1649176500000|2022-04-05 16:35:00|119.55|118.15|119.7|118.3|119.75|118.35|119.46|118.06|74
1649176800000|2022-04-05 16:40:00|119.68|118.28|119.38|117.98|119.68|118.28|119.37|117.97|39
1649177100000|2022-04-05 16:45:00|119.39|117.99|119.35|117.95|119.45|118.05|119.22|117.82|52
1649177400000|2022-04-05 16:50:00|119.36|117.96|119.21|117.81|119.45|118.05|119.21|117.81|35
1649177700000|2022-04-05 16:55:00|119.18|117.78|119.92|118.52|119.93|118.53|119.06|117.66|82
1649178000000|2022-04-05 17:00:00|119.89|118.49|119.95|118.55|120.12|118.72|119.77|118.37|71
1649178300000|2022-04-05 17:05:00|120|118.6|120.01|118.61|120.05|118.65|119.78|118.38|87
1649178600000|2022-04-05 17:10:00|120|118.6|119.99|118.59|120.05|118.65|119.77|118.37|42
1649178900000|2022-04-05 17:15:00|119.95|118.55|120.46|119.06|120.55|119.15|119.81|118.41|111
1649179200000|2022-04-05 17:20:00|120.45|119.05|120.34|118.94|120.45|119.05|120.25|118.85|44
1649179500000|2022-04-05 17:25:00|120.33|118.93|120.51|119.11|120.51|119.11|120.15|118.75|70
1649179800000|2022-04-05 17:30:00|120.5|119.1|120.65|119.25|120.65|119.25|120.28|118.88|83
1649180100000|2022-04-05 17:35:00|120.62|119.22|120.95|119.55|121.02|119.62|120.62|119.22|29
1649180400000|2022-04-05 17:40:00|120.97|119.57|121.16|119.76|121.22|119.82|120.97|119.57|60
1649180700000|2022-04-05 17:45:00|121.15|119.75|120.75|119.35|121.16|119.76|120.65|119.25|100
1649181000000|2022-04-05 17:50:00|120.74|119.34|120.41|119.01|120.74|119.34|120.41|119.01|48
1649181300000|2022-04-05 17:55:00|120.39|118.99|120.45|119.05|120.45|119.05|120.29|118.89|34
1649181600000|2022-04-05 18:00:00|120.44|119.04|120.6|119.2|120.6|119.2|120.25|118.85|44
1649181900000|2022-04-05 18:05:00|120.65|119.25|120.32|118.92|120.82|119.42|120.32|118.92|67
1649182200000|2022-04-05 18:10:00|120.3|118.9|120.55|119.15|120.55|119.15|120.3|118.9|35
1649182500000|2022-04-05 18:15:00|120.54|119.14|120.75|119.35|120.75|119.35|120.4|119|39
1649182800000|2022-04-05 18:20:00|120.8|119.4|120.65|119.25|120.8|119.4|120.58|119.18|32
1649183100000|2022-04-05 18:25:00|120.7|119.3|120.63|119.23|120.79|119.39|120.54|119.14|23
1649183400000|2022-04-05 18:30:00|120.64|119.24|120.44|119.04|120.64|119.24|120.25|118.85|61
1649183700000|2022-04-05 18:35:00|120.45|119.05|120.26|118.86|120.46|119.06|120.12|118.72|46
1649184000000|2022-04-05 18:40:00|120.25|118.85|120.07|118.67|120.26|118.86|120.05|118.65|69
1649184300000|2022-04-05 18:45:00|120.06|118.66|120.05|118.65|120.16|118.76|119.85|118.45|55
1649184600000|2022-04-05 18:50:00|120.04|118.64|119.85|118.45|120.05|118.65|119.85|118.45|31
1649184900000|2022-04-05 18:55:00|119.86|118.46|119.65|118.25|119.95|118.55|119.65|118.25|31
1649185200000|2022-04-05 19:00:00|119.64|118.24|119.65|118.25|119.75|118.35|119.63|118.23|18
1649185500000|2022-04-05 19:05:00|119.64|118.24|119.19|117.79|119.64|118.24|119.19|117.79|67
1649185800000|2022-04-05 19:10:00|119.2|117.8|119.24|117.84|119.26|117.86|119.05|117.65|56
1649186100000|2022-04-05 19:15:00|119.28|117.88|119.39|117.99|119.55|118.15|118.97|117.57|101
1649186400000|2022-04-05 19:20:00|119.4|118|120.05|118.65|120.05|118.65|119.37|117.97|98
1649186700000|2022-04-05 19:25:00|120.1|118.7|120.6|119.2|120.8|119.4|119.97|118.57|116
1649187000000|2022-04-05 19:30:00|120.61|119.21|120.09|118.69|120.61|119.21|120.09|118.69|129
1649187300000|2022-04-05 19:35:00|120.08|118.68|119.96|118.56|120.17|118.77|119.91|118.51|74
1649187600000|2022-04-05 19:40:00|119.95|118.55|120.06|118.66|120.15|118.75|119.88|118.48|69
1649187900000|2022-04-05 19:45:00|120.15|118.75|120.08|118.68|120.35|118.95|119.96|118.56|88
1649188200000|2022-04-05 19:50:00|120.09|118.69|120.29|118.89|120.35|118.95|120.07|118.67|54
1649188500000|2022-04-05 19:55:00|120.28|118.88|120.45|119.05|120.45|119.05|120.27|118.87|43
1649188800000|2022-04-05 20:00:00|120.44|119.04|120.45|119.05|120.45|119.05|119.86|118.46|81
1649189100000|2022-04-05 20:05:00|120.49|119.09|120.29|118.89|120.49|119.09|120.16|118.76|92
1649189400000|2022-04-05 20:10:00|120.25|118.85|120.05|118.65|120.27|118.87|120.03|118.63|23
1649189700000|2022-04-05 20:15:00|120.04|118.64|119.66|118.26|120.04|118.64|119.65|118.25|57
1649190000000|2022-04-05 20:20:00|119.65|118.25|119.65|118.25|119.75|118.35|119.55|118.15|39
1649190300000|2022-04-05 20:25:00|119.63|118.23|119.46|118.06|119.63|118.23|119.46|118.06|28
1649190600000|2022-04-05 20:30:00|119.45|118.05|119.18|117.78|119.46|118.06|119.18|117.78|47
1649190900000|2022-04-05 20:35:00|119.15|117.75|119.15|117.75|119.25|117.85|119.04|117.64|51
1649191200000|2022-04-05 20:40:00|119.11|117.71|119.25|117.85|119.35|117.95|118.97|117.57|80
1649191500000|2022-04-05 20:45:00|119.24|117.84|119.41|118.01|119.41|118.01|119.19|117.79|59
1649191800000|2022-04-05 20:50:00|119.45|118.05|119.54|118.14|119.75|118.35|119.45|118.05|65
1649192100000|2022-04-05 20:55:00|119.55|118.15|119.65|118.25|119.65|118.25|119.35|117.95|66
1649192400000|2022-04-05 21:00:00|119.71|118.31|119.15|117.75|119.71|118.31|119.15|117.75|132
1649192700000|2022-04-05 21:05:00|119.14|117.74|119.13|117.73|119.23|117.83|119.05|117.65|86
1649193000000|2022-04-05 21:10:00|119.12|117.72|119.35|117.95|119.35|117.95|119.03|117.63|24
1649193300000|2022-04-05 21:15:00|119.3|117.9|119.39|117.99|119.4|118|119.3|117.9|9
1649193600000|2022-04-05 21:20:00|119.38|117.98|119.31|117.91|119.41|118.01|119.25|117.85|41
1649193900000|2022-04-05 21:25:00|119.3|117.9|119.29|117.89|119.32|117.92|119.1|117.7|35
1649194200000|2022-04-05 21:30:00|119.3|117.9|119.45|118.05|119.5|118.1|119.3|117.9|15
1649194500000|2022-04-05 21:35:00|119.46|118.06|119.6|118.2|119.6|118.2|119.46|118.06|8
1649194800000|2022-04-05 21:40:00|119.59|118.19|119.45|118.05|119.59|118.19|119.38|117.98|27
1649195100000|2022-04-05 21:45:00|119.44|118.04|119.35|117.95|119.44|118.04|119.25|117.85|29
1649195400000|2022-04-05 21:50:00|119.36|117.96|119.45|118.05|119.45|118.05|119.36|117.96|5
1649195700000|2022-04-05 21:55:00|119.47|118.07|119.65|118.25|119.65|118.25|119.47|118.07|15
1649196000000|2022-04-05 22:00:00|119.64|118.24|119.25|117.85|119.64|118.24|119.25|117.85|36
1649196300000|2022-04-05 22:05:00|119.26|117.86|119.43|118.03|119.5|118.1|119.26|117.86|50
1649196600000|2022-04-05 22:10:00|119.42|118.02|119.51|118.11|119.55|118.15|119.35|117.95|28
1649196900000|2022-04-05 22:15:00|119.49|118.09|119.47|118.07|119.55|118.15|119.47|118.07|7
1649197200000|2022-04-05 22:20:00|119.46|118.06|119.3|117.9|119.46|118.06|119.3|117.9|17
1649197500000|2022-04-05 22:25:00|119.25|117.85|119.15|117.75|119.25|117.85|119.15|117.75|26
1649197800000|2022-04-05 22:30:00|119.16|117.76|119.34|117.94|119.35|117.95|119.15|117.75|18
1649198100000|2022-04-05 22:35:00|119.29|117.89|119.15|117.75|119.34|117.94|119.1|117.7|20
1649198400000|2022-04-05 22:40:00|119.16|117.76|119.6|118.2|119.65|118.25|119.16|117.76|48
1649198700000|2022-04-05 22:45:00|119.65|118.25|119.35|117.95|119.65|118.25|119.29|117.89|26
1649199000000|2022-04-05 22:50:00|119.34|117.94|119.05|117.65|119.34|117.94|118.98|117.58|52
1649199300000|2022-04-05 22:55:00|119.04|117.64|119.05|117.65|119.05|117.65|118.89|117.49|17
1649199600000|2022-04-05 23:00:00|119.06|117.66|118.95|117.55|119.15|117.75|118.85|117.45|30
1649199900000|2022-04-05 23:05:00|118.92|117.52|118.45|117.05|118.92|117.52|118.15|116.75|69
1649200200000|2022-04-05 23:10:00|118.5|117.1|118.56|117.16|118.73|117.33|118.46|117.06|43
1649200500000|2022-04-05 23:15:00|118.55|117.15|118.6|117.2|118.65|117.25|118.55|117.15|24
1649200800000|2022-04-05 23:20:00|118.62|117.22|118.16|116.76|118.63|117.23|118.16|116.76|51
1649201100000|2022-04-05 23:25:00|118.15|116.75|118.15|116.75|118.25|116.85|117.98|116.58|38
1649201400000|2022-04-05 23:30:00|118.12|116.72|118.5|117.1|118.5|117.1|118.07|116.67|36
1649201700000|2022-04-05 23:35:00|118.49|117.09|118.15|116.75|118.58|117.18|118.05|116.65|48
1649202000000|2022-04-05 23:40:00|118.14|116.74|117.95|116.55|118.15|116.75|117.94|116.54|18
1649202300000|2022-04-05 23:45:00|117.94|116.54|117.55|116.15|117.94|116.54|117.5|116.1|80
1649202600000|2022-04-05 23:50:00|117.56|116.16|117.85|116.45|117.85|116.45|117.17|115.77|137
1649202900000|2022-04-05 23:55:00|117.86|116.46|117.75|116.35|117.95|116.55|117.48|116.08|97
1649203200000|2022-04-06 00:00:00|117.74|116.34|117.65|116.25|117.98|116.58|117.45|116.05|189
1649203500000|2022-04-06 00:05:00|117.63|116.23|116.88|115.48|117.8|116.4|116.88|115.48|187
1649203800000|2022-04-06 00:10:00|116.86|115.46|115.74|114.34|116.87|115.47|115.55|114.15|219
1649204100000|2022-04-06 00:15:00|115.72|114.32|115|113.6|116.58|115.18|114.97|113.57|268
1649204400000|2022-04-06 00:20:00|114.97|113.57|115.04|113.64|115.04|113.64|113.08|111.68|378
1649204700000|2022-04-06 00:25:00|115.01|113.61|115.14|113.74|115.44|114.04|114.41|113.01|306
1649205000000|2022-04-06 00:30:00|115.17|113.77|115.82|114.42|116.59|115.19|114.68|113.28|312
1649205300000|2022-04-06 00:35:00|115.8|114.4|116.03|114.63|116.15|114.75|115.5|114.1|225
1649205600000|2022-04-06 00:40:00|115.98|114.58|115.6|114.2|115.98|114.58|115.56|114.16|196
1649205900000|2022-04-06 00:45:00|115.59|114.19|116.05|114.65|116.14|114.74|115.45|114.05|193
1649206200000|2022-04-06 00:50:00|116.04|114.64|115.97|114.57|116.04|114.64|115.75|114.35|144
1649206500000|2022-04-06 00:55:00|115.96|114.56|115.73|114.33|116.1|114.7|115.69|114.29|100
1649206800000|2022-04-06 01:00:00|115.72|114.32|115.75|114.35|115.95|114.55|115.48|114.08|142
1649207100000|2022-04-06 01:05:00|115.76|114.36|115.91|114.51|116.19|114.79|115.75|114.35|115
1649207400000|2022-04-06 01:10:00|115.92|114.52|115.75|114.35|115.96|114.56|115.75|114.35|77
1649207700000|2022-04-06 01:15:00|115.76|114.36|116.14|114.74|116.24|114.84|115.75|114.35|100
1649208000000|2022-04-06 01:20:00|116.11|114.71|116.17|114.77|116.36|114.96|116.06|114.66|58
1649208300000|2022-04-06 01:25:00|116.16|114.76|115.94|114.54|116.16|114.76|115.82|114.42|70
1649208600000|2022-04-06 01:30:00|115.93|114.53|115.96|114.56|116.11|114.71|115.8|114.4|82
1649208900000|2022-04-06 01:35:00|115.95|114.55|115.64|114.24|115.96|114.56|115.61|114.21|82
1649209200000|2022-04-06 01:40:00|115.63|114.23|115.47|114.07|115.65|114.25|115.47|114.07|46
1649209500000|2022-04-06 01:45:00|115.44|114.04|115.65|114.25|115.75|114.35|115.39|113.99|20
1649209800000|2022-04-06 01:50:00|115.63|114.23|115.45|114.05|115.63|114.23|115.37|113.97|51
1649210100000|2022-04-06 01:55:00|115.46|114.06|115.56|114.16|115.56|114.16|115.45|114.05|26
1649210400000|2022-04-06 02:00:00|115.55|114.15|115.53|114.13|115.56|114.16|115.45|114.05|30
1649210700000|2022-04-06 02:05:00|115.55|114.15|114.89|113.49|115.55|114.15|114.89|113.49|53
1649211000000|2022-04-06 02:10:00|114.88|113.48|114.95|113.55|114.95|113.55|114.45|113.05|92
1649211300000|2022-04-06 02:15:00|114.98|113.58|114.91|113.51|115.03|113.63|114.88|113.48|51
1649211600000|2022-04-06 02:20:00|114.9|113.5|114.99|113.59|115.05|113.65|114.89|113.49|43
1649211900000|2022-04-06 02:25:00|114.98|113.58|115.15|113.75|115.33|113.93|114.98|113.58|49
1649212200000|2022-04-06 02:30:00|115.16|113.76|115.25|113.85|115.25|113.85|115.15|113.75|19
1649212500000|2022-04-06 02:35:00|115.29|113.89|115.55|114.15|115.64|114.24|115.29|113.89|23
1649212800000|2022-04-06 02:40:00|115.54|114.14|115.47|114.07|115.59|114.19|115.41|114.01|38
1649213100000|2022-04-06 02:45:00|115.46|114.06|115.21|114.11|115.46|114.33|115.21|114.06|47
1649213400000|2022-04-06 02:50:00|115.22|114.12|115.32|113.92|115.35|114.12|115.13|113.86|25
1649213700000|2022-04-06 02:55:00|115.31|113.91|115.15|113.75|115.31|113.91|115.01|113.61|18
1649214000000|2022-04-06 03:00:00|115.14|113.74|115.15|113.75|115.15|113.75|115.08|113.68|15
1649214300000|2022-04-06 03:05:00|115.17|113.77|115.18|113.78|115.25|113.85|115.17|113.77|10
1649214600000|2022-04-06 03:10:00|115.15|113.75|114.69|113.29|115.16|113.76|114.69|113.29|88
1649214900000|2022-04-06 03:15:00|114.68|113.28|114.91|113.51|115.16|113.76|114.49|113.09|68
1649215200000|2022-04-06 03:20:00|114.85|113.45|114.76|113.36|114.96|113.56|114.76|113.36|54
1649215500000|2022-04-06 03:25:00|114.75|113.35|114.68|113.28|114.75|113.35|114.55|113.15|56
1649215800000|2022-04-06 03:30:00|114.66|113.26|114.85|113.45|114.85|113.45|114.66|113.26|33
1649216100000|2022-04-06 03:35:00|114.86|113.46|114.95|113.55|114.96|113.56|114.85|113.45|15
1649216400000|2022-04-06 03:40:00|114.97|113.57|115|113.6|115.05|113.65|114.87|113.47|24
1649216700000|2022-04-06 03:45:00|114.99|113.59|114.99|113.59|115.15|113.75|114.87|113.47|34
1649217000000|2022-04-06 03:50:00|114.98|113.58|114.95|113.55|115.05|113.65|114.87|113.47|19
1649217300000|2022-04-06 03:55:00|114.9|113.5|114.65|113.25|114.9|113.5|114.52|113.12|40
1649217600000|2022-04-06 04:00:00|114.67|113.27|114.2|112.8|114.75|113.35|114.2|112.8|60
1649217900000|2022-04-06 04:05:00|114.25|112.85|114.36|112.96|114.45|113.05|114.17|112.77|35
1649218200000|2022-04-06 04:10:00|114.38|112.98|114.49|113.09|114.58|113.18|114.38|112.98|36
1649218500000|2022-04-06 04:15:00|114.5|113.1|114.95|113.55|114.95|113.55|114.5|113.1|27
1649218800000|2022-04-06 04:20:00|114.93|113.53|114.95|113.55|114.95|113.55|114.85|113.45|20
1649219100000|2022-04-06 04:25:00|114.96|113.56|114.95|113.55|115.24|113.84|114.92|113.52|37
1649219400000|2022-04-06 04:30:00|114.94|113.54|114.95|113.55|115.05|113.65|114.85|113.45|33
1649219700000|2022-04-06 04:35:00|114.96|113.56|115.15|113.75|115.15|113.75|114.96|113.56|10
1649220000000|2022-04-06 04:40:00|115.16|113.76|115.35|113.95|115.35|113.95|115.16|113.76|12
1649220300000|2022-04-06 04:45:00|115.31|113.91|115.25|113.85|115.35|113.95|115.25|113.85|17
1649220600000|2022-04-06 04:50:00|115.26|113.86|115.25|113.85|115.26|113.86|115.22|113.82|4
1649220900000|2022-04-06 04:55:00|115.26|113.86|115.45|114.05|115.55|114.15|115.26|113.86|31
1649221200000|2022-04-06 05:00:00|115.43|114.03|115.38|113.98|115.47|114.07|115.38|113.98|20
1649221500000|2022-04-06 05:05:00|115.4|114|115.65|114.25|115.76|114.36|115.38|113.98|27
1649221800000|2022-04-06 05:10:00|115.68|114.28|115.85|114.45|115.85|114.45|115.65|114.25|16
1649222100000|2022-04-06 05:15:00|115.86|114.46|115.75|114.35|115.94|114.54|115.75|114.35|11
1649222400000|2022-04-06 05:20:00|115.76|114.36|115.85|114.45|115.85|114.45|115.75|114.35|13
1649222700000|2022-04-06 05:25:00|115.84|114.44|115.75|114.35|115.84|114.44|115.75|114.35|5
1649223000000|2022-04-06 05:30:00|115.69|114.29|116.05|114.65|116.05|114.65|115.66|114.26|35
1649223300000|2022-04-06 05:35:00|116.07|114.67|115.95|114.55|116.07|114.67|115.95|114.55|5
1649223600000|2022-04-06 05:40:00|115.96|114.56|116.25|114.85|116.25|114.85|115.96|114.56|34
1649223900000|2022-04-06 05:45:00|116.2|114.8|116.19|114.79|116.32|114.92|116.15|114.75|22
1649224200000|2022-04-06 05:50:00|116.25|114.85|116.36|114.96|116.37|114.97|116.25|114.85|21
1649224500000|2022-04-06 05:55:00|116.35|114.95|116.46|115.06|116.55|115.15|116.15|114.75|69
1649224800000|2022-04-06 06:00:00|116.45|115.05|115.89|114.49|116.45|115.05|115.89|114.49|54
1649225100000|2022-04-06 06:05:00|115.85|114.45|115.95|114.55|115.99|114.59|115.78|114.38|40
1649225400000|2022-04-06 06:10:00|115.99|114.59|115.95|114.55|116.05|114.65|115.85|114.45|15
1649225700000|2022-04-06 06:15:00|115.99|114.59|115.8|114.4|116.05|114.65|115.8|114.4|39
1649226000000|2022-04-06 06:20:00|115.78|114.38|115.75|114.35|115.86|114.46|115.71|114.31|22
1649226300000|2022-04-06 06:25:00|115.76|114.36|115.91|114.51|115.95|114.55|115.76|114.36|55
1649226600000|2022-04-06 06:30:00|115.9|114.5|115.85|114.45|115.95|114.55|115.85|114.45|36
1649226900000|2022-04-06 06:35:00|115.86|114.46|116.05|114.65|116.07|114.67|115.86|114.46|22
1649227200000|2022-04-06 06:40:00|116.15|114.75|116.05|114.65|116.15|114.75|116.05|114.65|3
1649227500000|2022-04-06 06:45:00|116.07|114.67|116.06|114.66|116.15|114.75|116.05|114.65|39
1649227800000|2022-04-06 06:50:00|116.05|114.65|116.05|114.65|116.06|114.66|116.05|114.65|11
1649228100000|2022-04-06 06:55:00|116.01|114.61|116.05|114.65|116.06|114.66|115.97|114.57|50
1649228400000|2022-04-06 07:00:00|116.06|114.66|116.22|114.82|116.27|114.87|116.05|114.65|16
1649228700000|2022-04-06 07:05:00|116.21|114.81|116.35|114.95|116.35|114.95|116.21|114.81|9
1649229000000|2022-04-06 07:10:00|116.38|114.98|116.45|115.05|116.49|115.09|116.38|114.98|7
1649229600000|2022-04-06 07:20:00|116.36|114.96|116.15|114.75|116.36|114.96|116.1|114.7|23
1649229900000|2022-04-06 07:25:00|116.14|114.74|116.05|114.65|116.15|114.75|116.05|114.65|4
1649230200000|2022-04-06 07:30:00|116.04|114.64|115.75|114.35|116.04|114.64|115.65|114.25|25
1649230500000|2022-04-06 07:35:00|115.74|114.34|115.34|113.94|115.74|114.34|115.34|113.94|35
1649230800000|2022-04-06 07:40:00|115.32|113.92|115.31|113.91|115.36|113.96|115.31|113.91|13
1649231100000|2022-04-06 07:45:00|115.26|113.86|115.15|113.75|115.26|113.86|115.04|113.64|32
1649231400000|2022-04-06 07:50:00|115.2|113.8|115.05|113.65|115.25|113.85|115.05|113.65|21
1649231700000|2022-04-06 07:55:00|115.06|113.66|114.85|113.45|115.06|113.66|114.76|113.36|42
1649232000000|2022-04-06 08:00:00|114.81|113.41|115.09|113.69|115.2|113.8|114.76|113.36|41
1649232300000|2022-04-06 08:05:00|115.06|113.66|114.85|113.45|115.06|113.66|114.81|113.41|46
1649232600000|2022-04-06 08:10:00|114.84|113.44|114.45|113.05|114.85|113.45|114.37|112.97|58
1649232900000|2022-04-06 08:15:00|114.48|113.08|114.77|113.37|114.84|113.44|114.47|113.07|43
1649233200000|2022-04-06 08:20:00|114.84|113.44|115.05|113.65|115.05|113.65|114.77|113.37|29
1649233500000|2022-04-06 08:25:00|115.08|113.68|115.25|113.85|115.25|113.85|115.08|113.68|16
1649233800000|2022-04-06 08:30:00|115.23|113.83|115.25|113.85|115.33|113.93|115.23|113.83|6
1649234100000|2022-04-06 08:35:00|115.24|113.84|115.15|113.75|115.24|113.84|114.95|113.55|27
1649234400000|2022-04-06 08:40:00|115.13|113.73|115.15|113.75|115.15|113.75|115.08|113.68|19
1649234700000|2022-04-06 08:45:00|115.16|113.76|115.1|113.7|115.16|113.76|115.1|113.7|22
1649235000000|2022-04-06 08:50:00|115.11|113.71|115.21|113.81|115.21|113.81|115.1|113.7|16
1649235300000|2022-04-06 08:55:00|115.25|113.85|115.25|113.85|115.26|113.86|115.25|113.85|7
1649235600000|2022-04-06 09:00:00|115.26|113.86|114.99|113.59|115.34|113.94|114.99|113.59|38
1649235900000|2022-04-06 09:05:00|115|113.6|114.87|113.47|115.01|113.61|114.85|113.45|25
1649236200000|2022-04-06 09:10:00|114.91|113.51|114.85|113.45|114.95|113.55|114.84|113.44|11
1649236500000|2022-04-06 09:15:00|114.82|113.42|114.85|113.45|114.86|113.46|114.78|113.38|14
1649236800000|2022-04-06 09:20:00|114.84|113.44|114.55|113.15|114.85|113.45|114.55|113.15|24
1649237100000|2022-04-06 09:25:00|114.49|113.09|114.48|113.08|114.64|113.24|114.37|112.97|39
1649237400000|2022-04-06 09:30:00|114.49|113.09|114.65|113.25|114.73|113.33|114.49|113.09|33
1649237700000|2022-04-06 09:35:00|114.68|113.28|114.64|113.24|114.73|113.33|114.63|113.23|7
1649238300000|2022-04-06 09:45:00|114.58|113.18|114.41|113.01|114.58|113.18|114.41|113.01|14
1649238600000|2022-04-06 09:50:00|114.4|113|114.35|112.95|114.4|113|114.13|112.73|33
1649238900000|2022-04-06 09:55:00|114.39|112.99|115.18|113.78|115.18|113.78|114.39|112.99|32
1649239200000|2022-04-06 10:00:00|115.17|113.77|114.66|113.26|115.2|113.8|114.66|113.26|25
1649239500000|2022-04-06 10:05:00|114.65|113.25|114.59|113.19|114.75|113.35|114.45|113.05|68
1649239800000|2022-04-06 10:10:00|114.6|113.2|114.16|112.76|114.75|113.35|114.15|112.75|67
1649240100000|2022-04-06 10:15:00|114.13|112.73|113.88|112.48|114.26|112.86|113.44|112.04|123
1649240400000|2022-04-06 10:20:00|113.89|112.49|114.55|113.15|114.57|113.17|113.88|112.48|119
1649240700000|2022-04-06 10:25:00|114.57|113.17|114.85|113.45|114.85|113.45|114.56|113.16|69
1649241000000|2022-04-06 10:30:00|114.84|113.44|114.45|113.05|114.84|113.44|114.38|112.98|47
1649241300000|2022-04-06 10:35:00|114.44|113.04|113.78|112.38|114.44|113.04|113.76|112.36|83
1649241600000|2022-04-06 10:40:00|113.75|112.35|114.01|112.61|114.06|112.66|113.75|112.35|46
1649241900000|2022-04-06 10:45:00|114.05|112.65|113.51|112.11|114.11|112.71|113.47|112.07|51
1649242200000|2022-04-06 10:50:00|113.55|112.15|113.7|112.3|113.76|112.36|113.51|112.11|53
1649242500000|2022-04-06 10:55:00|113.69|112.29|113.25|111.85|113.69|112.29|113.24|111.84|66
1649242800000|2022-04-06 11:00:00|113.26|111.86|112.75|111.35|113.41|112.01|112.29|110.89|151
1649243100000|2022-04-06 11:05:00|112.8|111.4|112.12|110.72|113.01|111.61|112.08|110.68|200
1649243400000|2022-04-06 11:10:00|112.11|110.71|111.7|110.3|112.35|110.95|111.65|110.25|127
1649243700000|2022-04-06 11:15:00|111.75|110.35|112.4|111|112.44|111.04|111.75|110.35|137
1649244000000|2022-04-06 11:20:00|112.45|111.05|112.61|111.21|112.97|111.57|112.28|110.88|137
1649244300000|2022-04-06 11:25:00|112.62|111.22|111.65|110.25|112.63|111.23|111.65|110.25|129
1649244600000|2022-04-06 11:30:00|111.7|110.3|112.36|110.96|112.65|111.25|111.7|110.3|190
1649244900000|2022-04-06 11:35:00|112.35|110.95|111.95|110.55|112.51|111.11|111.78|110.38|170
1649245200000|2022-04-06 11:40:00|111.88|110.48|112.05|110.65|112.08|110.68|111.53|110.13|144
1649245500000|2022-04-06 11:45:00|112.06|110.66|112.55|111.15|112.55|111.15|112.06|110.66|98
1649245800000|2022-04-06 11:50:00|112.51|111.11|112.06|110.66|112.51|111.11|111.99|110.59|117
1649246100000|2022-04-06 11:55:00|112.05|110.65|112.25|110.85|112.25|110.85|111.74|110.34|123
1649246400000|2022-04-06 12:00:00|112.21|110.81|112.16|110.76|112.48|111.08|111.85|110.45|141
1649246700000|2022-04-06 12:05:00|112.17|110.77|111.59|110.19|112.2|110.8|111.59|110.19|125
1649247000000|2022-04-06 12:10:00|111.58|110.18|112.25|110.85|112.26|110.86|111.55|110.15|112
1649247300000|2022-04-06 12:15:00|112.19|110.79|112.54|111.14|112.54|111.14|112.17|110.77|49
1649247600000|2022-04-06 12:20:00|112.55|111.15|112.39|110.99|112.85|111.45|112.39|110.99|74
1649247900000|2022-04-06 12:25:00|112.36|110.96|112.56|111.16|112.93|111.53|112.28|110.88|127
1649248200000|2022-04-06 12:30:00|112.55|111.15|112.15|110.75|112.55|111.15|112.15|110.75|71
1649248500000|2022-04-06 12:35:00|112.16|110.76|112.05|110.65|112.24|110.84|111.9|110.5|63
1649248800000|2022-04-06 12:40:00|112.06|110.66|112.33|110.93|112.35|110.95|112.06|110.66|56
1649249100000|2022-04-06 12:45:00|112.27|110.87|111.83|110.43|112.27|110.87|111.78|110.38|37
1649249400000|2022-04-06 12:50:00|111.78|110.38|111.56|110.16|111.83|110.43|111.56|110.16|10
1649249700000|2022-04-06 12:55:00|111.57|110.17|111.55|110.15|111.64|110.24|111.55|110.15|14
1649250000000|2022-04-06 13:00:00|111.5|110.1|111.95|110.55|112.04|110.64|111.38|109.98|64
1649250300000|2022-04-06 13:05:00|111.96|110.56|111.99|110.59|112.06|110.66|111.95|110.55|35
1649250600000|2022-04-06 13:10:00|111.97|110.57|111.96|110.56|112.14|110.74|111.88|110.48|40
1649250900000|2022-04-06 13:15:00|111.98|110.58|111.85|110.45|111.99|110.59|111.58|110.18|89
1649251200000|2022-04-06 13:20:00|111.86|110.46|112.06|110.66|112.1|110.7|111.85|110.45|42
1649251500000|2022-04-06 13:25:00|112.05|110.65|112.42|111.02|112.53|111.13|111.95|110.55|91
1649251800000|2022-04-06 13:30:00|112.45|111.05|112.36|110.96|112.64|111.24|112.15|110.75|131
1649252100000|2022-04-06 13:35:00|112.35|110.95|111.85|110.45|112.35|110.95|111.77|110.37|130
1649252400000|2022-04-06 13:40:00|111.78|110.38|111.26|109.86|111.95|110.55|111.25|109.85|172
1649252700000|2022-04-06 13:45:00|111.25|109.85|111.05|109.65|111.65|110.25|110.95|109.55|173
1649253000000|2022-04-06 13:50:00|111.1|109.7|111.02|109.62|111.4|110|110.95|109.55|181
1649253300000|2022-04-06 13:55:00|111.01|109.61|111.03|109.63|111.26|109.86|110.97|109.57|96
1649253600000|2022-04-06 14:00:00|111.02|109.62|110.77|109.37|111.08|109.68|110.77|109.37|80
1649253900000|2022-04-06 14:05:00|110.73|109.33|110.99|109.59|111.27|109.87|110.73|109.33|110
1649254200000|2022-04-06 14:10:00|111|109.6|111.2|109.8|111.55|110.15|110.95|109.55|150
1649254500000|2022-04-06 14:15:00|111.19|109.79|111.55|110.15|111.61|110.21|111.15|109.75|99
1649254800000|2022-04-06 14:20:00|111.54|110.14|111.64|110.24|111.65|110.25|111.35|109.95|59
1649255100000|2022-04-06 14:25:00|111.63|110.23|111.71|110.31|111.77|110.37|111.56|110.16|66
1649255400000|2022-04-06 14:30:00|111.75|110.35|112.15|110.75|112.35|110.95|111.65|110.25|88
1649255700000|2022-04-06 14:35:00|112.16|110.76|112.12|110.72|112.25|110.85|111.77|110.37|73
1649256000000|2022-04-06 14:40:00|112.1|110.7|111.73|110.33|112.1|110.7|111.68|110.28|70
1649256300000|2022-04-06 14:45:00|111.72|110.32|111.85|110.45|111.89|110.49|111.47|110.07|111
1649256600000|2022-04-06 14:50:00|111.82|110.42|111.68|110.28|111.85|110.45|111.58|110.18|38
1649256900000|2022-04-06 14:55:00|111.69|110.29|111.47|110.07|111.69|110.29|111.47|110.07|59
1649257200000|2022-04-06 15:00:00|111.48|110.08|111.25|109.85|111.56|110.16|111.17|109.77|86
1649257500000|2022-04-06 15:05:00|111.27|109.87|110.87|109.47|111.34|109.94|110.87|109.47|58
1649257800000|2022-04-06 15:10:00|110.91|109.51|110.78|109.38|110.96|109.56|110.78|109.38|32
1649258100000|2022-04-06 15:15:00|110.77|109.37|110.3|108.9|110.89|109.49|110.25|108.85|57
1649258400000|2022-04-06 15:20:00|110.25|108.85|110.85|109.45|110.89|109.49|109.97|108.57|153
1649258700000|2022-04-06 15:25:00|110.76|109.36|109.97|108.57|110.76|109.36|109.97|108.57|102
1649259000000|2022-04-06 15:30:00|109.98|108.58|110.06|108.66|110.24|108.84|109.12|107.72|188
1649259300000|2022-04-06 15:35:00|110.09|108.69|110.44|109.04|110.44|109.04|109.83|108.43|132
1649259600000|2022-04-06 15:40:00|110.43|109.03|110.47|109.07|110.55|109.15|110.3|108.9|74
1649259900000|2022-04-06 15:45:00|110.46|109.06|110.85|109.45|110.88|109.48|110.34|108.94|85
1649260200000|2022-04-06 15:50:00|110.86|109.46|110.75|109.35|110.95|109.55|110.74|109.34|66
1649260500000|2022-04-06 15:55:00|110.65|109.25|110.36|108.96|110.65|109.25|110.27|108.87|74
1649260800000|2022-04-06 16:00:00|110.35|108.95|110.03|108.63|110.52|109.12|110|108.6|120
1649261100000|2022-04-06 16:05:00|110|108.6|110.45|109.05|110.65|109.25|109.94|108.54|76
1649261400000|2022-04-06 16:10:00|110.46|109.06|109.95|108.55|110.55|109.15|109.92|108.52|120
1649261700000|2022-04-06 16:15:00|109.96|108.56|109.45|108.05|110.07|108.67|109.45|108.05|95
1649262000000|2022-04-06 16:20:00|109.42|108.02|109.35|107.95|109.73|108.33|109.13|107.73|113
1649262300000|2022-04-06 16:25:00|109.34|107.94|109.04|107.64|109.34|107.94|108.98|107.58|135
1649262600000|2022-04-06 16:30:00|109.05|107.65|109.05|107.65|109.42|108.02|108.9|107.5|150
1649262900000|2022-04-06 16:35:00|109.04|107.64|108.13|106.73|109.05|107.65|108.11|106.71|160
1649263200000|2022-04-06 16:40:00|108.11|106.71|108.93|107.53|108.93|107.53|107.8|106.4|225
1649263500000|2022-04-06 16:45:00|108.88|107.48|108.64|107.24|108.9|107.5|108.29|106.89|199
1649263800000|2022-04-06 16:50:00|108.58|107.18|108.37|106.97|108.74|107.34|108.15|106.75|121
1649264100000|2022-04-06 16:55:00|108.38|106.98|108.75|107.35|108.76|107.36|108.38|106.98|86
1649264400000|2022-04-06 17:00:00|108.83|107.43|107.85|106.45|108.83|107.43|107.37|105.97|199
1649264700000|2022-04-06 17:05:00|107.87|106.47|107.25|105.85|107.95|106.55|107.09|105.69|245
1649265000000|2022-04-06 17:10:00|107.24|105.84|107.45|106.05|107.59|106.19|106.84|105.44|169
1649265300000|2022-04-06 17:15:00|107.43|106.03|107.92|106.52|108.22|106.82|107.35|105.95|206
1649265600000|2022-04-06 17:20:00|107.9|106.5|108.75|107.35|108.78|107.38|107.85|106.45|132
1649265900000|2022-04-06 17:25:00|108.78|107.38|108.75|107.35|109.04|107.64|108.65|107.25|100
1649266200000|2022-04-06 17:30:00|108.72|107.32|108.85|107.45|108.94|107.54|108.45|107.05|100
1649266500000|2022-04-06 17:35:00|108.84|107.44|109.04|107.64|109.04|107.64|108.45|107.05|108
1649266800000|2022-04-06 17:40:00|108.99|107.59|109.32|107.92|109.35|107.95|108.87|107.47|102
1649267100000|2022-04-06 17:45:00|109.3|107.9|109.85|108.45|109.85|108.45|109.25|107.85|117
1649267400000|2022-04-06 17:50:00|109.83|108.43|110.09|108.69|110.09|108.69|109.73|108.33|79
1649267700000|2022-04-06 17:55:00|110.1|108.7|109.85|108.45|110.1|108.7|109.77|108.37|61
1649268000000|2022-04-06 18:00:00|109.9|108.5|110.96|109.56|111.34|109.94|109.9|108.5|235
1649268300000|2022-04-06 18:05:00|110.94|109.54|110.45|109.05|111.09|109.69|110.37|108.97|174
1649268600000|2022-04-06 18:10:00|110.43|109.03|109.55|108.15|110.43|109.03|109.47|108.07|173
1649268900000|2022-04-06 18:15:00|109.54|108.14|108.78|107.38|109.54|108.14|108.78|107.38|155
1649269200000|2022-04-06 18:20:00|108.85|107.45|108.24|106.84|109.14|107.74|107.91|106.51|177
1649269500000|2022-04-06 18:25:00|108.32|106.92|108.56|107.16|109.05|107.65|108.15|106.75|323
1649269800000|2022-04-06 18:30:00|108.55|107.15|109.95|108.55|109.96|108.56|108.49|107.09|265
1649270100000|2022-04-06 18:35:00|109.93|108.53|109.95|108.55|110.15|108.75|109.47|108.07|178
1649270400000|2022-04-06 18:40:00|109.93|108.53|110.05|108.65|110.15|108.75|109.48|108.08|186
1649270700000|2022-04-06 18:45:00|110|108.6|109.75|108.35|110.24|108.84|109.7|108.3|146
1649271000000|2022-04-06 18:50:00|109.85|108.45|110.09|108.69|110.15|108.75|109.75|108.35|175
1649271300000|2022-04-06 18:55:00|110.08|108.68|110.27|108.87|110.36|108.96|109.97|108.57|156
1649271600000|2022-04-06 19:00:00|110.28|108.88|110.36|108.96|110.77|109.37|110.18|108.78|155
1649271900000|2022-04-06 19:05:00|110.35|108.95|110.25|108.85|110.35|108.95|109.77|108.37|128
1649272200000|2022-04-06 19:10:00|110.26|108.86|110.25|108.85|110.43|109.03|110.05|108.65|134
1649272500000|2022-04-06 19:15:00|110.23|108.83|109.83|108.43|110.41|109.01|109.77|108.37|149
1649272800000|2022-04-06 19:20:00|109.82|108.42|109.76|108.36|109.94|108.54|109.7|108.3|93
1649273100000|2022-04-06 19:25:00|109.77|108.37|109.77|108.37|109.85|108.45|109.55|108.15|100
1649273400000|2022-04-06 19:30:00|109.75|108.35|109.55|108.15|110.04|108.64|109.45|108.05|101
1649273700000|2022-04-06 19:35:00|109.57|108.17|109.81|108.41|109.98|108.58|109.55|108.15|103
1649274000000|2022-04-06 19:40:00|109.79|108.39|110.09|108.69|110.09|108.69|109.78|108.38|81
1649274300000|2022-04-06 19:45:00|110.1|108.7|110.45|109.05|110.55|109.15|110.1|108.7|41
1649274600000|2022-04-06 19:50:00|110.47|109.07|110.25|108.85|110.55|109.15|110.15|108.75|56
1649274900000|2022-04-06 19:55:00|110.23|108.83|110.34|108.94|110.54|109.14|110.15|108.75|45
1649275200000|2022-04-06 20:00:00|110.33|108.93|110.46|109.06|110.54|109.14|110.15|108.75|65
1649275500000|2022-04-06 20:05:00|110.47|109.07|110.5|109.1|110.64|109.24|110.47|109.07|46
1649275800000|2022-04-06 20:10:00|110.46|109.06|110.05|108.65|110.55|109.15|110.05|108.65|69
1649276100000|2022-04-06 20:15:00|110.01|108.61|109.95|108.55|110.02|108.62|109.78|108.38|49
1649276400000|2022-04-06 20:20:00|109.99|108.59|110.07|108.67|110.14|108.74|109.87|108.47|48
1649276700000|2022-04-06 20:25:00|110.05|108.65|110.25|108.85|110.25|108.85|109.86|108.46|27
1649277000000|2022-04-06 20:30:00|110.28|108.88|110.28|108.88|110.33|108.93|110.16|108.76|29
1649277300000|2022-04-06 20:35:00|110.27|108.87|110.15|108.75|110.28|108.88|109.97|108.57|55
1649277600000|2022-04-06 20:40:00|110.16|108.76|109.92|108.52|110.18|108.78|109.92|108.52|32
1649277900000|2022-04-06 20:45:00|109.9|108.5|110.34|108.94|110.34|108.94|109.76|108.36|57
1649278200000|2022-04-06 20:50:00|110.35|108.95|110.37|108.97|110.45|109.05|110.27|108.87|49
1649278500000|2022-04-06 20:55:00|110.36|108.96|110.54|109.14|110.55|109.15|110.32|108.92|63
1649278800000|2022-04-06 21:00:00|110.55|109.15|110.28|108.88|110.66|109.26|110.28|108.88|136
1649279100000|2022-04-06 21:05:00|110.29|108.89|110.61|109.21|110.9|109.5|110.26|108.86|79
1649279400000|2022-04-06 21:10:00|110.65|109.25|110.38|108.98|110.67|109.27|110.38|108.98|30
1649279700000|2022-04-06 21:15:00|110.35|108.95|110.37|108.97|110.38|108.98|110.29|108.89|20
1649280000000|2022-04-06 21:20:00|110.34|108.94|110.47|109.07|110.47|109.07|110.3|108.9|9
1649280300000|2022-04-06 21:25:00|110.49|109.09|110.75|109.35|110.76|109.36|110.49|109.09|22
1649280600000|2022-04-06 21:30:00|110.74|109.34|110.59|109.19|110.76|109.36|110.59|109.19|11
1649280900000|2022-04-06 21:35:00|110.58|109.18|110.08|108.68|110.59|109.19|110.08|108.68|42
1649281200000|2022-04-06 21:40:00|110.07|108.67|110.08|108.68|110.26|108.86|110.03|108.63|22
1649281500000|2022-04-06 21:45:00|110.06|108.66|110.14|108.74|110.16|108.76|109.86|108.46|40
1649281800000|2022-04-06 21:50:00|110.13|108.73|110.15|108.75|110.16|108.76|109.85|108.45|46
1649282100000|2022-04-06 21:55:00|110.1|108.7|109.76|108.36|110.1|108.7|109.76|108.36|17
1649282400000|2022-04-06 22:00:00|109.73|108.33|109.89|108.49|109.89|108.49|109.72|108.32|38
1649282700000|2022-04-06 22:05:00|109.94|108.54|109.85|108.45|110.1|108.7|109.85|108.45|27
1649283000000|2022-04-06 22:10:00|109.86|108.46|110.04|108.64|110.05|108.65|109.85|108.45|59
1649283300000|2022-04-06 22:15:00|110.07|108.67|109.47|108.07|110.07|108.67|109.47|108.07|46
1649283600000|2022-04-06 22:20:00|109.48|108.08|109.35|107.95|109.55|108.15|109.28|107.88|51
1649283900000|2022-04-06 22:25:00|109.31|107.91|109.15|107.75|109.47|108.07|109.15|107.75|45
1649284200000|2022-04-06 22:30:00|109.2|107.8|108.88|107.48|109.3|107.9|108.88|107.48|56
1649284500000|2022-04-06 22:35:00|108.95|107.55|109.15|107.75|109.24|107.84|108.87|107.47|86
1649284800000|2022-04-06 22:40:00|109.19|107.79|108.72|107.32|109.23|107.83|108.63|107.23|102
1649285100000|2022-04-06 22:45:00|108.71|107.31|108.74|107.34|108.92|107.52|108.65|107.25|81
1649285400000|2022-04-06 22:50:00|108.73|107.33|108.25|106.85|108.73|107.33|108.21|106.81|113
1649285700000|2022-04-06 22:55:00|108.21|106.81|107.65|106.25|108.33|106.93|107.55|106.15|86
1649286000000|2022-04-06 23:00:00|107.67|106.27|107.65|106.25|108.15|106.75|107.45|106.05|136
1649286300000|2022-04-06 23:05:00|107.69|106.29|107.74|106.34|107.93|106.53|107.06|105.66|171
1649286600000|2022-04-06 23:10:00|107.75|106.35|107.45|106.05|107.94|106.54|107.36|105.96|163
1649286900000|2022-04-06 23:15:00|107.46|106.06|107.82|106.42|107.95|106.55|107.46|106.06|92
1649287200000|2022-04-06 23:20:00|107.81|106.41|107.75|106.35|108.12|106.72|107.68|106.28|104
1649287500000|2022-04-06 23:25:00|107.76|106.36|107.75|106.35|108.16|106.76|107.71|106.31|102
1649287800000|2022-04-06 23:30:00|107.7|106.3|107.22|105.82|107.95|106.55|107.09|105.69|159
1649288100000|2022-04-06 23:35:00|107.18|105.78|106.95|105.55|107.33|105.93|106.92|105.52|139
1649288400000|2022-04-06 23:40:00|106.96|105.56|106.94|105.54|107.05|105.65|106.58|105.18|247
1649288700000|2022-04-06 23:45:00|106.95|105.55|106.47|105.07|106.95|105.55|106.31|104.91|190
1649289000000|2022-04-06 23:50:00|106.48|105.08|105.61|104.21|106.65|105.25|105.61|104.21|128
1649289300000|2022-04-06 23:55:00|105.66|104.26|106.02|104.62|106.29|104.89|105.61|104.21|249
1649289600000|2022-04-07 00:00:00|106.01|104.61|106.76|105.36|106.85|105.45|105.8|104.4|222
1649289900000|2022-04-07 00:05:00|106.75|105.35|106.45|105.05|106.8|105.4|106|104.6|208
1649290200000|2022-04-07 00:10:00|106.44|105.04|107.15|105.75|107.15|105.75|105.93|104.53|228
1649290500000|2022-04-07 00:15:00|107.1|105.7|107.16|105.76|107.47|106.07|107.05|105.65|152
1649290800000|2022-04-07 00:20:00|107.15|105.75|107.51|106.11|107.55|106.15|107.1|105.7|150
1649291100000|2022-04-07 00:25:00|107.54|106.14|107.45|106.05|107.54|106.14|107.14|105.74|126
1649291400000|2022-04-07 00:30:00|107.46|106.06|107.46|106.06|107.65|106.25|107.27|105.87|131
1649291700000|2022-04-07 00:35:00|107.47|106.07|107.45|106.05|107.65|106.25|107.27|105.87|87
1649292000000|2022-04-07 00:40:00|107.43|106.03|107.18|105.78|107.45|106.05|107.17|105.77|74
1649292300000|2022-04-07 00:45:00|107.19|105.79|106.64|105.24|107.19|105.79|106.54|105.14|95
1649292600000|2022-04-07 00:50:00|106.62|105.22|105.25|103.85|106.64|105.24|104.88|103.48|271
1649292900000|2022-04-07 00:55:00|105.19|103.79|105.22|103.82|105.39|103.99|104.72|103.32|234
1649293200000|2022-04-07 01:00:00|105.24|103.84|105.95|104.55|105.97|104.57|105.15|103.75|194
1649293500000|2022-04-07 01:05:00|105.98|104.58|106.08|104.68|106.25|104.85|105.56|104.16|194
1649293800000|2022-04-07 01:10:00|106.05|104.65|105.85|104.45|106.13|104.73|105.76|104.36|154
1649294100000|2022-04-07 01:15:00|105.87|104.47|105.35|103.95|105.95|104.55|105.3|103.9|162
1649294400000|2022-04-07 01:20:00|105.3|103.9|105.64|104.24|105.65|104.25|105.17|103.77|180
1649294700000|2022-04-07 01:25:00|105.65|104.25|106|104.6|106|104.6|105.64|104.24|63
1649295000000|2022-04-07 01:30:00|105.99|104.59|106.45|105.05|106.55|105.15|105.75|104.35|79
1649295300000|2022-04-07 01:35:00|106.48|105.08|106.55|105.15|106.71|105.31|106.37|104.97|113
1649295600000|2022-04-07 01:40:00|106.56|105.16|106.55|105.15|106.74|105.34|106.38|104.98|109
1649295900000|2022-04-07 01:45:00|106.57|105.17|106.49|105.09|106.65|105.25|106.27|104.87|105
1649296200000|2022-04-07 01:50:00|106.5|105.1|106.65|105.25|106.65|105.25|106.35|104.95|26
1649296500000|2022-04-07 01:55:00|106.62|105.22|106.67|105.27|106.85|105.45|106.55|105.15|88
1649296800000|2022-04-07 02:00:00|106.68|105.28|106.65|105.25|106.82|105.42|106.45|105.05|105
1649297100000|2022-04-07 02:05:00|106.64|105.24|106.65|105.25|106.7|105.3|106.55|105.15|29
1649297400000|2022-04-07 02:10:00|106.64|105.24|106.35|104.95|106.64|105.24|106.34|104.94|54
1649297700000|2022-04-07 02:15:00|106.39|104.99|106.27|104.87|106.45|105.05|106.24|104.84|46
1649298000000|2022-04-07 02:20:00|106.25|104.85|105.83|104.43|106.25|104.85|105.77|104.37|68
1649298300000|2022-04-07 02:25:00|105.82|104.42|105.56|104.16|105.92|104.52|105.56|104.16|55
1649298600000|2022-04-07 02:30:00|105.57|104.17|106.36|104.96|106.36|104.96|105.57|104.17|98
1649298900000|2022-04-07 02:35:00|106.33|104.93|106.52|105.12|106.56|105.16|106.33|104.93|31
1649299200000|2022-04-07 02:40:00|106.47|105.07|106.05|104.65|106.47|105.07|106.04|104.64|106
1649299500000|2022-04-07 02:45:00|106|104.6|106.07|104.67|106.36|104.96|105.95|104.55|93
1649299800000|2022-04-07 02:50:00|106.05|104.65|106.5|105.1|106.5|105.1|106.05|104.65|62
1649300100000|2022-04-07 02:55:00|106.51|105.11|106.77|105.37|106.9|105.5|106.51|105.11|55
1649300400000|2022-04-07 03:00:00|106.78|105.38|107|105.6|107.05|105.65|106.73|105.33|85
1649300700000|2022-04-07 03:05:00|106.97|105.57|106.85|105.45|107.05|105.65|106.76|105.36|90
1649301000000|2022-04-07 03:10:00|106.86|105.46|106.4|105|106.9|105.5|106.35|104.95|54
1649301300000|2022-04-07 03:15:00|106.41|105.01|106.58|105.18|106.59|105.19|106.25|104.85|58
1649301600000|2022-04-07 03:20:00|106.59|105.19|106.27|104.87|106.6|105.2|106.17|104.77|102
1649301900000|2022-04-07 03:25:00|106.26|104.86|106.06|104.66|106.31|104.91|105.95|104.55|78
1649302200000|2022-04-07 03:30:00|106.08|104.68|106.26|104.86|106.34|104.94|105.87|104.47|92
1649302500000|2022-04-07 03:35:00|106.27|104.87|106.45|105.05|106.51|105.11|106.25|104.85|42
1649302800000|2022-04-07 03:40:00|106.46|105.06|106.55|105.15|106.55|105.15|106.41|105.01|35
1649303100000|2022-04-07 03:45:00|106.54|105.14|106.52|105.12|106.76|105.36|106.25|104.85|112
1649303400000|2022-04-07 03:50:00|106.51|105.11|106.85|105.45|106.85|105.45|106.45|105.05|41
1649303700000|2022-04-07 03:55:00|106.79|105.39|106.75|105.35|106.83|105.43|106.67|105.27|42
1649304000000|2022-04-07 04:00:00|106.76|105.36|106.9|105.5|106.9|105.5|106.65|105.25|71
1649304300000|2022-04-07 04:05:00|106.95|105.55|106.95|105.55|106.96|105.56|106.75|105.35|49
1649304600000|2022-04-07 04:10:00|106.9|105.5|106.56|105.16|106.95|105.55|106.56|105.16|69
1649304900000|2022-04-07 04:15:00|106.52|105.12|106.53|105.13|106.58|105.18|106.4|105|85
1649305200000|2022-04-07 04:20:00|106.54|105.14|106.75|105.35|106.75|105.35|106.46|105.06|60
1649305500000|2022-04-07 04:25:00|106.77|105.37|106.99|105.59|107.01|105.61|106.75|105.35|50
1649305800000|2022-04-07 04:30:00|107|105.6|107.05|105.65|107.05|105.65|106.85|105.45|51
1649306100000|2022-04-07 04:35:00|106.98|105.58|107.15|105.75|107.16|105.76|106.97|105.57|25
1649306400000|2022-04-07 04:40:00|107.11|105.71|106.98|105.58|107.17|105.77|106.98|105.58|49
1649306700000|2022-04-07 04:45:00|106.97|105.57|107.4|106|107.4|106|106.94|105.54|33
1649307000000|2022-04-07 04:50:00|107.41|106.01|107.73|106.33|107.75|106.35|107.39|105.99|52
1649307300000|2022-04-07 04:55:00|107.68|106.28|107.65|106.25|107.68|106.28|107.55|106.15|54
1649307600000|2022-04-07 05:00:00|107.66|106.26|107.55|106.15|107.83|106.43|107.46|106.06|110
1649307900000|2022-04-07 05:05:00|107.54|106.14|107.45|106.05|107.55|106.15|107.27|105.87|45
1649308200000|2022-04-07 05:10:00|107.37|105.97|107.45|106.05|107.47|106.07|107.29|105.89|65
1649308500000|2022-04-07 05:15:00|107.46|106.06|107.53|106.13|107.53|106.13|107.27|105.87|35
1649308800000|2022-04-07 05:20:00|107.48|106.08|107.36|105.96|107.48|106.08|107.35|105.95|44
1649309100000|2022-04-07 05:25:00|107.33|105.93|107.16|105.76|107.36|105.96|107.15|105.75|38
1649309400000|2022-04-07 05:30:00|107.21|105.81|106.9|105.5|107.21|105.81|106.9|105.5|38
1649309700000|2022-04-07 05:35:00|106.86|105.46|107.09|105.69|107.12|105.72|106.83|105.43|85
1649310000000|2022-04-07 05:40:00|107.1|105.7|106.85|105.45|107.26|105.86|106.85|105.45|63
1649310300000|2022-04-07 05:45:00|106.86|105.46|107.25|105.85|107.25|105.85|106.83|105.43|47
1649310600000|2022-04-07 05:50:00|107.26|105.86|107.76|106.36|107.76|106.36|107.26|105.86|62
1649310900000|2022-04-07 05:55:00|107.84|106.44|108.05|106.65|108.15|106.75|107.77|106.37|53
1649311200000|2022-04-07 06:00:00|108.02|106.62|107.76|106.36|108.09|106.69|107.76|106.36|66
1649311500000|2022-04-07 06:05:00|107.77|106.37|107.65|106.25|107.78|106.38|107.61|106.21|22
1649311800000|2022-04-07 06:10:00|107.69|106.29|107.65|106.25|107.84|106.44|107.36|105.96|93
1649312100000|2022-04-07 06:15:00|107.66|106.26|107.65|106.25|107.75|106.35|107.6|106.2|47
1649312400000|2022-04-07 06:20:00|107.66|106.26|107.84|106.44|107.84|106.44|107.65|106.25|22
1649312700000|2022-04-07 06:25:00|107.85|106.45|107.91|106.51|107.91|106.51|107.84|106.44|12
1649313000000|2022-04-07 06:30:00|107.94|106.54|107.85|106.45|107.94|106.54|107.78|106.38|32
1649313300000|2022-04-07 06:35:00|107.9|106.5|107.94|106.54|107.94|106.54|107.9|106.5|6
1649313600000|2022-04-07 06:40:00|107.95|106.55|108.22|106.82|108.22|106.82|107.95|106.55|46
1649313900000|2022-04-07 06:45:00|108.26|106.86|108.15|106.75|108.46|107.06|108.1|106.7|86
1649314200000|2022-04-07 06:50:00|108.14|106.74|107.89|106.49|108.14|106.74|107.89|106.49|35
1649314500000|2022-04-07 06:55:00|107.88|106.48|107.86|106.46|108.1|106.7|107.86|106.46|64
1649314800000|2022-04-07 07:00:00|107.87|106.47|107.95|106.55|108.06|106.66|107.8|106.4|56
1649315100000|2022-04-07 07:05:00|107.96|106.56|108.17|106.77|108.17|106.77|107.95|106.55|33
1649315400000|2022-04-07 07:10:00|108.19|106.79|108.63|107.23|108.64|107.24|108.19|106.79|33
1649315700000|2022-04-07 07:15:00|108.65|107.25|108.86|107.46|109.06|107.66|108.6|107.2|45
1649316000000|2022-04-07 07:20:00|108.88|107.48|109.15|107.75|109.15|107.75|108.86|107.46|18
1649316300000|2022-04-07 07:25:00|109.2|107.8|109.15|107.75|109.21|107.81|109|107.6|34
1649316600000|2022-04-07 07:30:00|109.2|107.8|109.27|107.87|109.27|107.87|109.17|107.77|37
1649316900000|2022-04-07 07:35:00|109.28|107.88|109.5|108.1|109.5|108.1|109.28|107.88|20
1649317200000|2022-04-07 07:40:00|109.52|108.12|109.22|107.82|109.54|108.14|109.2|107.8|51
1649317500000|2022-04-07 07:45:00|109.21|107.81|109.45|108.05|109.46|108.06|109.18|107.78|59
1649317800000|2022-04-07 07:50:00|109.42|108.02|109.85|108.45|109.91|108.51|109.38|107.98|44
1649318100000|2022-04-07 07:55:00|109.84|108.44|109.37|107.97|109.84|108.44|109.36|107.96|63
1649318400000|2022-04-07 08:00:00|109.41|108.01|109.76|108.36|109.77|108.37|109.29|107.89|78
1649318700000|2022-04-07 08:05:00|109.75|108.35|109.85|108.45|109.85|108.45|109.58|108.18|50
1649319000000|2022-04-07 08:10:00|109.83|108.43|109.69|108.29|109.85|108.45|109.65|108.25|35
1649319300000|2022-04-07 08:15:00|109.7|108.3|109.36|107.96|109.75|108.35|109.3|107.9|67
1649319600000|2022-04-07 08:20:00|109.44|108.04|109.64|108.24|109.69|108.29|109.44|108.04|28
1649319900000|2022-04-07 08:25:00|109.65|108.25|109.76|108.36|109.86|108.46|109.64|108.24|55
1649320200000|2022-04-07 08:30:00|109.77|108.37|109.55|108.15|109.86|108.46|109.55|108.15|61
1649320500000|2022-04-07 08:35:00|109.56|108.16|109.35|107.95|109.56|108.16|109.35|107.95|45
1649320800000|2022-04-07 08:40:00|109.34|107.94|109.35|107.95|109.36|107.96|109.25|107.85|44
1649321100000|2022-04-07 08:45:00|109.36|107.96|109.25|107.85|109.47|108.07|109.25|107.85|64
1649321400000|2022-04-07 08:50:00|109.23|107.83|109.15|107.75|109.23|107.83|108.97|107.57|32
1649321700000|2022-04-07 08:55:00|109.17|107.77|109.24|107.84|109.24|107.84|109.15|107.75|11
1649322000000|2022-04-07 09:00:00|109.22|107.82|109.07|107.67|109.22|107.82|109.07|107.67|88
1649322300000|2022-04-07 09:05:00|109.01|107.61|108.65|107.25|109.01|107.61|108.53|107.13|52
1649322600000|2022-04-07 09:10:00|108.63|107.23|108.36|106.96|108.65|107.25|108.25|106.85|64
1649322900000|2022-04-07 09:15:00|108.35|106.95|108.66|107.26|108.75|107.35|108.27|106.87|60
1649323200000|2022-04-07 09:20:00|108.67|107.27|108.15|106.75|108.67|107.27|108.02|106.62|74
1649323500000|2022-04-07 09:25:00|108.16|106.76|107.85|106.45|108.29|106.89|107.71|106.31|112
1649323800000|2022-04-07 09:30:00|107.86|106.46|108.05|106.65|108.05|106.65|107.85|106.45|17
1649324100000|2022-04-07 09:35:00|108.08|106.68|108.55|107.15|108.58|107.18|108.08|106.68|33
1649324400000|2022-04-07 09:40:00|108.57|107.17|108.55|107.15|108.85|107.45|108.55|107.15|78
1649324700000|2022-04-07 09:45:00|108.56|107.16|108.35|106.95|108.68|107.28|108.31|106.91|79
1649325000000|2022-04-07 09:50:00|108.37|106.97|108.46|107.06|108.56|107.16|108.29|106.89|61
1649325300000|2022-04-07 09:55:00|108.45|107.05|108.83|107.43|108.85|107.45|108.38|106.98|61
1649325600000|2022-04-07 10:00:00|108.82|107.42|108.58|107.18|108.82|107.42|108.57|107.17|58
1649325900000|2022-04-07 10:05:00|108.57|107.17|108.66|107.26|108.66|107.26|108.41|107.01|42
1649326200000|2022-04-07 10:10:00|108.67|107.27|108.65|107.25|108.69|107.29|108.55|107.15|26
1649326500000|2022-04-07 10:15:00|108.66|107.26|108.28|106.88|108.75|107.35|108.28|106.88|67
1649326800000|2022-04-07 10:20:00|108.29|106.89|108.72|107.32|108.73|107.33|108.29|106.89|64
1649327100000|2022-04-07 10:25:00|108.73|107.33|108.67|107.27|108.85|107.45|108.58|107.18|44
1649327400000|2022-04-07 10:30:00|108.66|107.26|108.61|107.21|108.75|107.35|108.37|106.97|71
1649327700000|2022-04-07 10:35:00|108.62|107.22|108.75|107.35|108.76|107.36|108.45|107.05|47
1649328000000|2022-04-07 10:40:00|108.77|107.37|108.75|107.35|108.77|107.37|108.56|107.16|56
1649328300000|2022-04-07 10:45:00|108.76|107.36|108.86|107.46|108.86|107.46|108.57|107.17|34
1649328600000|2022-04-07 10:50:00|108.87|107.47|109.2|107.8|109.2|107.8|108.87|107.47|37
1649328900000|2022-04-07 10:55:00|109.19|107.79|109.05|107.65|109.19|107.79|108.95|107.55|29
1649329200000|2022-04-07 11:00:00|109.04|107.64|108.85|107.45|109.04|107.64|108.56|107.16|98
1649329500000|2022-04-07 11:05:00|108.79|107.39|109.12|107.72|109.7|108.3|108.6|107.2|148
1649329800000|2022-04-07 11:10:00|109.09|107.69|109.18|107.78|109.59|108.19|108.82|107.42|198
1649330100000|2022-04-07 11:15:00|109.19|107.79|109.15|107.75|109.56|108.16|108.95|107.55|166
1649330400000|2022-04-07 11:20:00|109.1|107.7|109.06|107.66|109.33|107.93|109.05|107.65|109
1649330700000|2022-04-07 11:25:00|109.07|107.67|109.27|107.87|109.35|107.95|109.05|107.65|107
1649331000000|2022-04-07 11:30:00|109.28|107.88|109.65|108.25|109.66|108.26|109.18|107.78|119
1649331300000|2022-04-07 11:35:00|109.6|108.2|109.77|108.37|109.77|108.37|109.56|108.16|42
1649331600000|2022-04-07 11:40:00|109.75|108.35|110|108.6|110.1|108.7|109.71|108.31|94
1649331900000|2022-04-07 11:45:00|109.99|108.59|109.67|108.27|110.03|108.63|109.5|108.1|170
1649332200000|2022-04-07 11:50:00|109.66|108.26|109.86|108.46|109.87|108.47|109.51|108.11|93
1649332500000|2022-04-07 11:55:00|109.87|108.47|109.82|108.42|109.87|108.47|109.69|108.29|39
1649332800000|2022-04-07 12:00:00|109.83|108.43|109.97|108.57|110.05|108.65|109.76|108.36|63
1649333100000|2022-04-07 12:05:00|109.98|108.58|110.16|108.76|110.16|108.76|109.98|108.58|43
1649333400000|2022-04-07 12:10:00|110.17|108.77|109.87|108.47|110.24|108.84|109.87|108.47|79
1649333700000|2022-04-07 12:15:00|109.88|108.48|109.75|108.35|110.05|108.65|109.7|108.3|85
1649334000000|2022-04-07 12:20:00|109.74|108.34|109.87|108.47|109.87|108.47|109.71|108.31|47
1649334300000|2022-04-07 12:25:00|109.85|108.45|109.69|108.29|109.85|108.45|109.68|108.28|23
1649334600000|2022-04-07 12:30:00|109.68|108.28|109.36|107.96|109.69|108.29|109.25|107.85|67
1649334900000|2022-04-07 12:35:00|109.37|107.97|109.29|107.89|109.45|108.05|109.25|107.85|59
1649335200000|2022-04-07 12:40:00|109.25|107.85|109.31|107.91|109.35|107.95|109.12|107.72|58
1649335500000|2022-04-07 12:45:00|109.32|107.92|109.36|107.96|109.65|108.25|109.31|107.91|58
1649335800000|2022-04-07 12:50:00|109.35|107.95|109.15|107.75|109.36|107.96|109.11|107.71|42
1649336100000|2022-04-07 12:55:00|109.17|107.77|109.13|107.73|109.23|107.83|109.13|107.73|18
1649336400000|2022-04-07 13:00:00|109.14|107.74|109.16|107.76|109.27|107.87|109.14|107.74|41
1649336700000|2022-04-07 13:05:00|109.17|107.77|108.56|107.16|109.18|107.78|108.56|107.16|57
1649337000000|2022-04-07 13:10:00|108.55|107.15|108.55|107.15|108.84|107.44|108.47|107.07|86
1649337300000|2022-04-07 13:15:00|108.51|107.11|108.85|107.45|108.99|107.59|108.51|107.11|53
1649337600000|2022-04-07 13:20:00|108.86|107.46|108.56|107.16|108.95|107.55|108.56|107.16|54
1649337900000|2022-04-07 13:25:00|108.57|107.17|108.56|107.16|108.75|107.35|108.38|106.98|81
1649338200000|2022-04-07 13:30:00|108.59|107.19|109.12|107.72|109.13|107.73|108.3|106.9|128
1649338500000|2022-04-07 13:35:00|109.14|107.74|109.36|107.96|109.65|108.25|108.98|107.58|124
1649338800000|2022-04-07 13:40:00|109.38|107.98|109.1|107.7|109.69|108.29|109.1|107.7|155
1649339100000|2022-04-07 13:45:00|109.07|107.67|109.07|107.67|109.35|107.95|108.97|107.57|139
1649339400000|2022-04-07 13:50:00|109.08|107.68|109.45|108.05|109.46|108.06|109.07|107.67|111
1649339700000|2022-04-07 13:55:00|109.46|108.06|109.39|107.99|109.47|108.07|109.35|107.95|88
1649340000000|2022-04-07 14:00:00|109.4|108|109.46|108.06|109.59|108.19|109.15|107.75|145
1649340300000|2022-04-07 14:05:00|109.47|108.07|109.12|107.72|109.54|108.14|108.88|107.48|154
1649340600000|2022-04-07 14:10:00|109.09|107.69|109.15|107.75|109.16|107.76|108.83|107.43|116
1649340900000|2022-04-07 14:15:00|109.12|107.72|109.25|107.85|109.25|107.85|108.86|107.46|167
1649341200000|2022-04-07 14:20:00|109.23|107.83|108.83|107.43|109.23|107.83|108.71|107.31|118
1649341500000|2022-04-07 14:25:00|108.85|107.45|108.95|107.55|108.98|107.58|108.75|107.35|66
1649341800000|2022-04-07 14:30:00|108.89|107.49|108.95|107.55|109.2|107.8|108.7|107.3|92
1649342100000|2022-04-07 14:35:00|108.98|107.58|108.92|107.52|109.25|107.85|108.92|107.52|71
1649342400000|2022-04-07 14:40:00|108.93|107.53|108.32|106.92|108.93|107.53|108.26|106.86|116
1649342700000|2022-04-07 14:45:00|108.31|106.91|108.11|106.71|108.55|107.15|108.11|106.71|72
1649343000000|2022-04-07 14:50:00|108.13|106.73|107.96|106.56|108.25|106.85|107.72|106.32|104
1649343300000|2022-04-07 14:55:00|107.97|106.57|107.97|106.57|108.15|106.75|107.72|106.32|127
1649343600000|2022-04-07 15:00:00|107.96|106.56|107.95|106.55|108.21|106.81|107.71|106.31|163
1649343900000|2022-04-07 15:05:00|108.01|106.61|107.95|106.55|108.15|106.75|107.86|106.46|141
1649344200000|2022-04-07 15:10:00|107.94|106.54|107.15|105.75|107.95|106.55|107.11|105.71|177
1649344500000|2022-04-07 15:15:00|107.16|105.76|107.54|106.14|107.54|106.14|107.1|105.7|104
1649344800000|2022-04-07 15:20:00|107.49|106.09|107.65|106.25|107.65|106.25|107.39|105.99|84
1649345100000|2022-04-07 15:25:00|107.63|106.23|107.03|105.63|107.63|106.23|107.03|105.63|102
1649345400000|2022-04-07 15:30:00|107.02|105.62|106.92|105.52|107.15|105.75|106.65|105.25|133
1649345700000|2022-04-07 15:35:00|106.95|105.55|107.45|106.05|107.51|106.11|106.93|105.53|113
1649346000000|2022-04-07 15:40:00|107.4|106|107.47|106.07|107.61|106.21|107.36|105.96|60
1649346300000|2022-04-07 15:45:00|107.49|106.09|107.65|106.25|107.95|106.55|107.49|106.09|68
1649346600000|2022-04-07 15:50:00|107.66|106.26|107.77|106.37|107.97|106.57|107.65|106.25|39
1649346900000|2022-04-07 15:55:00|107.78|106.38|107.98|106.58|108.02|106.62|107.78|106.38|48
1649347200000|2022-04-07 16:00:00|107.95|106.55|108.15|106.75|108.35|106.95|107.85|106.45|95
1649347500000|2022-04-07 16:05:00|108.14|106.74|108.42|107.02|108.49|107.09|108.14|106.74|112
1649347800000|2022-04-07 16:10:00|108.44|107.04|108.72|107.32|108.72|107.32|108.42|107.02|49
1649348100000|2022-04-07 16:15:00|108.71|107.31|108.75|107.35|108.77|107.37|108.46|107.06|61
1649348400000|2022-04-07 16:20:00|108.74|107.34|108.51|107.11|108.74|107.34|108.27|106.87|61
1649348700000|2022-04-07 16:25:00|108.53|107.13|108.6|107.2|108.66|107.26|108.45|107.05|60
1649349000000|2022-04-07 16:30:00|108.65|107.25|109.25|107.85|109.3|107.9|108.55|107.15|69
1649349300000|2022-04-07 16:35:00|109.26|107.86|109.24|107.84|109.35|107.95|109.23|107.83|19
1649349600000|2022-04-07 16:40:00|109.23|107.83|108.55|107.15|109.23|107.83|108.55|107.15|69
1649349900000|2022-04-07 16:45:00|108.52|107.12|108.11|106.71|108.75|107.35|108.11|106.71|68
1649350200000|2022-04-07 16:50:00|108.12|106.72|108.73|107.33|108.8|107.4|108.07|106.67|64
1649350500000|2022-04-07 16:55:00|108.75|107.35|109.44|108.04|109.44|108.04|108.75|107.35|50
1649350800000|2022-04-07 17:00:00|109.43|108.03|109.52|108.12|109.61|108.21|109.36|107.96|65
1649351100000|2022-04-07 17:05:00|109.53|108.13|109.54|108.14|109.55|108.15|109.41|108.01|58
1649351400000|2022-04-07 17:10:00|109.53|108.13|109.65|108.25|109.78|108.38|109.46|108.06|59
1649351700000|2022-04-07 17:15:00|109.64|108.24|109.08|107.68|109.65|108.25|109.05|107.65|140
1649352000000|2022-04-07 17:20:00|109.1|107.7|109.26|107.86|109.53|108.13|109.08|107.68|57
1649352300000|2022-04-07 17:25:00|109.3|107.9|109.55|108.15|109.67|108.27|109.3|107.9|47
1649352600000|2022-04-07 17:30:00|109.56|108.16|109.35|107.95|109.65|108.25|109.31|107.91|44
1649352900000|2022-04-07 17:35:00|109.4|108|109.15|107.75|109.45|108.05|109.15|107.75|24
1649353200000|2022-04-07 17:40:00|109.18|107.78|109.15|107.75|109.4|108|109.15|107.75|68
1649353500000|2022-04-07 17:45:00|109.17|107.77|108.94|107.54|109.35|107.95|108.91|107.51|59
1649353800000|2022-04-07 17:50:00|108.95|107.55|108.94|107.54|108.98|107.58|108.85|107.45|66
1649354100000|2022-04-07 17:55:00|108.97|107.57|109.28|107.88|109.35|107.95|108.97|107.57|86
1649354400000|2022-04-07 18:00:00|109.27|107.87|109.14|107.74|109.31|107.91|109.07|107.67|38
1649354700000|2022-04-07 18:05:00|109.13|107.73|109.05|107.65|109.13|107.73|108.86|107.46|49
1649355000000|2022-04-07 18:10:00|109.07|107.67|109.2|107.8|109.22|107.82|109.05|107.65|53
1649355300000|2022-04-07 18:15:00|109.24|107.84|109.35|107.95|109.35|107.95|109.14|107.74|29
1649355600000|2022-04-07 18:20:00|109.37|107.97|109.62|108.22|109.62|108.22|109.37|107.97|25
1649355900000|2022-04-07 18:25:00|109.63|108.23|109.68|108.28|109.9|108.5|109.63|108.23|77
1649356200000|2022-04-07 18:30:00|109.65|108.25|109.55|108.15|109.65|108.25|109.41|108.01|56
1649356500000|2022-04-07 18:35:00|109.54|108.14|109.66|108.26|109.72|108.32|109.45|108.05|68
1649356800000|2022-04-07 18:40:00|109.65|108.25|109.68|108.28|109.68|108.28|109.47|108.07|43
1649357100000|2022-04-07 18:45:00|109.67|108.27|109.46|108.06|109.67|108.27|109.46|108.06|46
1649357400000|2022-04-07 18:50:00|109.45|108.05|109.55|108.15|109.65|108.25|109.27|107.87|49
1649357700000|2022-04-07 18:55:00|109.56|108.16|109.75|108.35|109.75|108.35|109.56|108.16|17
1649358000000|2022-04-07 19:00:00|109.74|108.34|109.87|108.47|109.92|108.52|109.66|108.26|39
1649358300000|2022-04-07 19:05:00|109.86|108.46|109.95|108.55|109.95|108.55|109.75|108.35|17
1649358600000|2022-04-07 19:10:00|109.96|108.56|109.87|108.47|110.41|109.01|109.86|108.46|59
1649358900000|2022-04-07 19:15:00|109.88|108.48|109.59|108.19|109.9|108.5|109.58|108.18|46
1649359200000|2022-04-07 19:20:00|109.58|108.18|109.47|108.07|109.58|108.18|109.39|107.99|27
1649359500000|2022-04-07 19:25:00|109.46|108.06|109.35|107.95|109.46|108.06|109.3|107.9|17
1649359800000|2022-04-07 19:30:00|109.34|107.94|109.35|107.95|109.36|107.96|109.27|107.87|11
1649360100000|2022-04-07 19:35:00|109.31|107.91|109.25|107.85|109.31|107.91|109.25|107.85|10
1649360400000|2022-04-07 19:40:00|109.3|107.9|109.25|107.85|109.3|107.9|109.19|107.79|16
1649360700000|2022-04-07 19:45:00|109.19|107.79|109.1|107.7|109.36|107.96|109.09|107.69|30
1649361000000|2022-04-07 19:50:00|109.13|107.73|109.15|107.75|109.35|107.95|109.13|107.73|26
1649361300000|2022-04-07 19:55:00|109.13|107.73|108.95|107.55|109.13|107.73|108.95|107.55|7
1649361600000|2022-04-07 20:00:00|108.98|107.58|108.99|107.59|109.07|107.67|108.97|107.57|20
1649361900000|2022-04-07 20:05:00|109.03|107.63|109.14|107.74|109.15|107.75|109.03|107.63|18
1649362200000|2022-04-07 20:10:00|109.15|107.75|109.16|107.76|109.25|107.85|109.14|107.74|26
1649362500000|2022-04-07 20:15:00|109.17|107.77|109.17|107.77|109.17|107.77|109.1|107.7|7
1649362800000|2022-04-07 20:20:00|109.2|107.8|108.96|107.56|109.2|107.8|108.88|107.48|23
1649363100000|2022-04-07 20:25:00|108.98|107.58|108.96|107.56|109|107.6|108.95|107.55|9
1649363400000|2022-04-07 20:30:00|108.98|107.58|108.97|107.57|109.05|107.65|108.96|107.56|13
1649363700000|2022-04-07 20:35:00|109.03|107.63|109.2|107.8|109.2|107.8|109.03|107.63|18
1649364000000|2022-04-07 20:40:00|109.19|107.79|109.23|107.83|109.23|107.83|109.15|107.75|13
1649364300000|2022-04-07 20:45:00|109.26|107.86|109.46|108.06|109.49|108.09|109.25|107.85|35
1649364600000|2022-04-07 20:50:00|109.45|108.05|109.36|107.96|109.46|108.06|109.28|107.88|26
1649364900000|2022-04-07 20:55:00|109.33|107.93|109.37|107.97|109.38|107.98|109.28|107.88|13
1649365200000|2022-04-07 21:00:00|109.39|107.99|109.16|107.76|109.48|108.08|109.12|107.72|73
1649365500000|2022-04-07 21:05:00|109.17|107.77|109.27|107.87|109.27|107.87|109.07|107.67|45
1649365800000|2022-04-07 21:10:00|109.28|107.88|109.37|107.97|109.37|107.97|109.28|107.88|6
1649366100000|2022-04-07 21:15:00|109.34|107.94|108.97|107.57|109.34|107.94|108.97|107.57|21
1649366400000|2022-04-07 21:20:00|108.96|107.56|108.45|107.05|108.96|107.56|108.41|107.01|35
1649366700000|2022-04-07 21:25:00|108.41|107.01|108.44|107.04|108.44|107.04|108.12|106.72|34
1649367000000|2022-04-07 21:30:00|108.45|107.05|108.7|107.3|108.7|107.3|108.45|107.05|31
1649367300000|2022-04-07 21:35:00|108.74|107.34|108.91|107.51|109.05|107.65|108.74|107.34|41
1649367600000|2022-04-07 21:40:00|108.95|107.55|108.75|107.35|108.95|107.55|108.75|107.35|22
1649367900000|2022-04-07 21:45:00|108.76|107.36|109.35|107.95|109.35|107.95|108.76|107.36|34
1649368200000|2022-04-07 21:50:00|109.33|107.93|109.31|107.91|109.33|107.93|109.05|107.65|33
1649368500000|2022-04-07 21:55:00|109.29|107.89|109.35|107.95|109.35|107.95|109.24|107.84|21
1649368800000|2022-04-07 22:00:00|109.33|107.93|109.26|107.86|109.35|107.95|109.16|107.76|48
1649369100000|2022-04-07 22:05:00|109.25|107.85|109.15|107.75|109.42|108.02|109.15|107.75|60
1649369400000|2022-04-07 22:10:00|109.18|107.78|109.33|107.93|109.35|107.95|109.18|107.78|15
1649369700000|2022-04-07 22:15:00|109.35|107.95|109.27|107.87|109.35|107.95|109.17|107.77|41
1649370000000|2022-04-07 22:20:00|109.28|107.88|109.55|108.15|109.55|108.15|109.18|107.78|24
1649370300000|2022-04-07 22:25:00|109.5|108.1|109.45|108.05|109.5|108.1|109.35|107.95|31
1649370600000|2022-04-07 22:30:00|109.44|108.04|109.54|108.14|109.58|108.18|109.36|107.96|32
1649370900000|2022-04-07 22:35:00|109.55|108.15|109.36|107.96|109.56|108.16|109.36|107.96|23
1649371200000|2022-04-07 22:40:00|109.35|107.95|109.3|108.2|109.45|108.21|109.3|107.95|26
1649371500000|2022-04-07 22:45:00|109.31|108.21|109.65|108.25|109.65|108.33|109.28|108.15|43
1649371800000|2022-04-07 22:50:00|109.64|108.24|109.65|108.25|109.76|108.36|109.56|108.16|45
1649372100000|2022-04-07 22:55:00|109.64|108.24|109.95|108.55|109.95|108.55|109.64|108.24|25
1649372400000|2022-04-07 23:00:00|109.92|108.52|109.97|108.57|109.97|108.57|109.83|108.43|29
1649372700000|2022-04-07 23:05:00|109.98|108.58|109.96|108.56|109.98|108.58|109.88|108.48|21
1649373000000|2022-04-07 23:10:00|109.95|108.55|110.06|108.66|110.06|108.66|109.86|108.46|13
1649373300000|2022-04-07 23:15:00|110.09|108.69|110.43|109.03|110.43|109.03|110.09|108.69|41
1649373600000|2022-04-07 23:20:00|110.46|109.06|110.12|108.72|110.72|109.32|110.12|108.72|46
1649373900000|2022-04-07 23:25:00|110.11|108.71|109.97|108.57|110.25|108.85|109.96|108.56|67
1649374200000|2022-04-07 23:30:00|109.98|108.58|110.15|108.75|110.24|108.84|109.95|108.55|57
1649374500000|2022-04-07 23:35:00|110.17|108.77|110.17|108.77|110.2|108.8|110.17|108.77|10
1649374800000|2022-04-07 23:40:00|110.15|108.75|109.87|108.47|110.15|108.75|109.86|108.46|49
1649375100000|2022-04-07 23:45:00|109.89|108.49|110.1|108.7|110.1|108.7|109.88|108.48|36
1649375400000|2022-04-07 23:50:00|110.11|108.71|109.82|108.42|110.32|108.92|109.82|108.42|56
1649375700000|2022-04-07 23:55:00|109.79|108.39|109.63|108.23|109.87|108.47|109.63|108.23|48
1649376000000|2022-04-08 00:00:00|109.62|108.22|109.6|108.2|109.74|108.34|109.3|107.9|73
1649376300000|2022-04-08 00:05:00|109.61|108.21|109.92|108.52|109.93|108.53|109.45|108.05|61
1649376600000|2022-04-08 00:10:00|109.93|108.53|110.54|109.14|110.54|109.14|109.85|108.45|91
1649376900000|2022-04-08 00:15:00|110.53|109.13|110.43|109.03|110.53|109.13|109.99|108.59|106
1649377200000|2022-04-08 00:20:00|110.4|109|110.08|108.68|110.45|109.05|110.07|108.67|63
1649377500000|2022-04-08 00:25:00|110.05|108.65|109.64|108.24|110.05|108.65|109.64|108.24|48
1649377800000|2022-04-08 00:30:00|109.63|108.23|109.31|108.21|109.72|108.32|109.31|108.15|49
1649378100000|2022-04-08 00:35:00|109.34|108.24|109.32|108.22|109.42|108.32|109.24|108.14|42
1649378400000|2022-04-08 00:40:00|109.31|108.21|109.55|108.15|109.66|108.26|109.24|107.96|56
1649378700000|2022-04-08 00:45:00|109.56|108.16|109.32|107.92|109.65|108.25|109.26|107.86|28
1649379000000|2022-04-08 00:50:00|109.33|107.93|108.88|107.48|109.45|108.05|108.88|107.48|78
1649379300000|2022-04-08 00:55:00|108.93|107.53|109|107.6|109.06|107.66|108.87|107.47|43
1649379600000|2022-04-08 01:00:00|108.95|107.55|109.36|107.96|109.52|108.12|108.89|107.49|97
1649379900000|2022-04-08 01:05:00|109.35|107.95|109.55|108.15|109.55|108.15|109.24|107.84|49
1649380200000|2022-04-08 01:10:00|109.52|108.12|109.84|108.44|109.93|108.53|109.36|107.96|60
1649380500000|2022-04-08 01:15:00|109.83|108.43|109.7|108.3|109.84|108.44|109.56|108.16|48
1649380800000|2022-04-08 01:20:00|109.71|108.31|109.55|108.15|109.71|108.31|109.49|108.09|32
1649381100000|2022-04-08 01:25:00|109.56|108.16|109.55|108.15|109.62|108.22|109.49|108.09|31
1649381400000|2022-04-08 01:30:00|109.56|108.16|109.85|108.45|109.86|108.46|109.45|108.05|48
1649381700000|2022-04-08 01:35:00|109.86|108.46|109.85|108.45|109.86|108.46|109.77|108.37|21
1649382000000|2022-04-08 01:40:00|109.83|108.43|109.65|108.25|109.85|108.45|109.57|108.17|74
1649382300000|2022-04-08 01:45:00|109.64|108.24|109.84|108.44|109.85|108.45|109.55|108.15|31
1649382600000|2022-04-08 01:50:00|109.85|108.45|109.65|108.25|109.89|108.49|109.65|108.25|44
1649382900000|2022-04-08 01:55:00|109.66|108.26|109.74|108.34|109.74|108.34|109.55|108.15|19
1649383200000|2022-04-08 02:00:00|109.73|108.33|109.7|108.3|109.74|108.34|109.55|108.15|29
1649383500000|2022-04-08 02:05:00|109.81|108.41|110.05|108.65|110.09|108.69|109.81|108.41|34
1649383800000|2022-04-08 02:10:00|110.04|108.64|109.85|108.45|110.04|108.64|109.85|108.45|43
1649384100000|2022-04-08 02:15:00|109.83|108.43|109.75|108.35|109.83|108.43|109.58|108.18|37
1649384400000|2022-04-08 02:20:00|109.74|108.34|109.75|108.35|109.75|108.35|109.65|108.25|17
1649384700000|2022-04-08 02:25:00|109.79|108.39|109.85|108.45|109.95|108.55|109.75|108.35|29
1649385000000|2022-04-08 02:30:00|109.84|108.44|109.75|108.35|109.85|108.45|109.74|108.34|25
1649385300000|2022-04-08 02:35:00|109.76|108.36|109.92|108.52|109.96|108.56|109.75|108.35|13
1649385600000|2022-04-08 02:40:00|109.91|108.51|110.09|108.69|110.15|108.75|109.88|108.48|39
1649385900000|2022-04-08 02:45:00|110.1|108.7|110.05|108.65|110.15|108.75|110.01|108.61|45
1649386200000|2022-04-08 02:50:00|110.06|108.66|109.97|108.57|110.06|108.66|109.97|108.57|23
1649386500000|2022-04-08 02:55:00|109.95|108.55|109.85|108.45|109.95|108.55|109.79|108.39|42
1649386800000|2022-04-08 03:00:00|109.84|108.44|109.85|108.45|109.86|108.46|109.8|108.4|16
1649387100000|2022-04-08 03:05:00|109.81|108.41|109.85|108.45|109.85|108.45|109.75|108.35|20
1649387400000|2022-04-08 03:10:00|109.86|108.46|110.05|108.65|110.05|108.65|109.85|108.45|14
1649387700000|2022-04-08 03:15:00|110.04|108.64|109.97|108.57|110.08|108.68|109.97|108.57|30
1649388000000|2022-04-08 03:20:00|109.95|108.55|110.05|108.65|110.05|108.65|109.85|108.45|50
1649388300000|2022-04-08 03:25:00|110.08|108.68|110.15|108.75|110.15|108.75|110.08|108.68|4
1649388600000|2022-04-08 03:30:00|110.14|108.74|109.99|108.59|110.14|108.74|109.97|108.57|27
1649388900000|2022-04-08 03:35:00|109.98|108.58|109.95|108.55|109.98|108.58|109.91|108.51|12
1649389200000|2022-04-08 03:40:00|109.96|108.56|109.87|108.47|109.96|108.56|109.86|108.46|15
1649389500000|2022-04-08 03:45:00|109.86|108.46|109.85|108.45|109.86|108.46|109.81|108.41|15
1649389800000|2022-04-08 03:50:00|109.83|108.43|109.75|108.35|109.83|108.43|109.7|108.3|62
1649390100000|2022-04-08 03:55:00|109.76|108.36|109.92|108.52|109.95|108.55|109.76|108.36|11
1649390400000|2022-04-08 04:00:00|109.95|108.55|110.05|108.65|110.05|108.65|109.85|108.45|23
1649390700000|2022-04-08 04:05:00|110.07|108.67|110.05|108.65|110.07|108.67|109.97|108.57|22
1649391000000|2022-04-08 04:10:00|110.03|108.63|110.05|108.65|110.06|108.66|109.99|108.59|26
1649391300000|2022-04-08 04:15:00|110.06|108.66|109.85|108.45|110.06|108.66|109.85|108.45|25
1649391600000|2022-04-08 04:20:00|109.83|108.43|109.8|108.4|109.83|108.43|109.79|108.39|34
1649391900000|2022-04-08 04:25:00|109.81|108.41|109.78|108.38|109.92|108.52|109.78|108.38|52
1649392200000|2022-04-08 04:30:00|109.79|108.39|109.86|108.46|109.88|108.48|109.78|108.38|20
1649392500000|2022-04-08 04:35:00|109.87|108.47|109.78|108.38|109.88|108.48|109.78|108.38|16
1649392800000|2022-04-08 04:40:00|109.77|108.37|109.65|108.25|109.78|108.38|109.65|108.25|17
1649393100000|2022-04-08 04:45:00|109.66|108.26|109.75|108.35|109.76|108.36|109.65|108.25|18
1649393400000|2022-04-08 04:50:00|109.76|108.36|109.68|108.28|109.76|108.36|109.68|108.28|16
1649393700000|2022-04-08 04:55:00|109.69|108.29|109.76|108.36|109.76|108.36|109.69|108.29|13
1649394000000|2022-04-08 05:00:00|109.78|108.38|109.57|108.17|109.79|108.39|109.51|108.11|29
1649394300000|2022-04-08 05:05:00|109.59|108.19|109.59|108.19|109.65|108.25|109.57|108.17|17
1649394600000|2022-04-08 05:10:00|109.62|108.22|109.88|108.48|109.95|108.55|109.62|108.22|25
1649394900000|2022-04-08 05:15:00|109.87|108.47|109.88|108.48|109.95|108.55|109.86|108.46|20
1649395200000|2022-04-08 05:20:00|109.89|108.49|109.95|108.55|109.96|108.56|109.85|108.45|24
1649395500000|2022-04-08 05:25:00|109.93|108.53|109.85|108.45|109.93|108.53|109.85|108.45|12
1649395800000|2022-04-08 05:30:00|109.86|108.46|109.86|108.46|109.88|108.48|109.82|108.42|14
1649396100000|2022-04-08 05:35:00|109.85|108.45|110.14|108.74|110.14|108.74|109.76|108.36|25
1649396400000|2022-04-08 05:40:00|110.15|108.75|110.28|108.88|110.33|108.93|110.15|108.75|6
1649396700000|2022-04-08 05:45:00|110.25|108.85|110.32|108.92|110.32|108.92|110.16|108.76|11
1649397000000|2022-04-08 05:50:00|110.33|108.93|110.3|108.9|110.35|108.95|110.29|108.89|14
1649397300000|2022-04-08 05:55:00|110.29|108.89|110.11|108.71|110.32|108.92|110.11|108.71|25
1649397600000|2022-04-08 06:00:00|110.12|108.72|109.95|108.55|110.14|108.74|109.95|108.55|38
1649397900000|2022-04-08 06:05:00|109.94|108.54|109.95|108.55|109.97|108.57|109.87|108.47|22
1649398200000|2022-04-08 06:10:00|109.94|108.54|109.89|108.49|110.05|108.65|109.88|108.48|29
1649398500000|2022-04-08 06:15:00|109.88|108.48|109.94|108.54|109.98|108.58|109.77|108.37|25
1649398800000|2022-04-08 06:20:00|109.93|108.53|109.75|108.35|109.93|108.53|109.66|108.26|45
1649399100000|2022-04-08 06:25:00|109.74|108.34|109.66|108.26|109.74|108.34|109.58|108.18|33
1649399400000|2022-04-08 06:30:00|109.65|108.25|109.56|108.16|109.68|108.28|109.55|108.15|21
1649399700000|2022-04-08 06:35:00|109.55|108.15|109.6|108.2|109.65|108.25|109.55|108.15|19
1649400000000|2022-04-08 06:40:00|109.59|108.19|109.63|108.23|109.63|108.23|109.49|108.09|28
1649400300000|2022-04-08 06:45:00|109.65|108.25|109.8|108.4|109.85|108.45|109.65|108.25|17
1649400600000|2022-04-08 06:50:00|109.76|108.36|109.76|108.36|109.77|108.37|109.73|108.33|19
1649400900000|2022-04-08 06:55:00|109.78|108.38|109.76|108.36|109.85|108.45|109.71|108.31|29
1649401200000|2022-04-08 07:00:00|109.75|108.35|109.82|108.42|109.82|108.42|109.65|108.25|26
1649401500000|2022-04-08 07:05:00|109.81|108.41|109.76|108.36|109.85|108.45|109.75|108.35|24
1649401800000|2022-04-08 07:10:00|109.75|108.35|109.82|108.42|109.95|108.55|109.75|108.35|27
1649402100000|2022-04-08 07:15:00|109.81|108.41|109.78|108.38|109.81|108.41|109.75|108.35|20
1649402400000|2022-04-08 07:20:00|109.77|108.37|109.48|108.08|109.82|108.42|109.48|108.08|38
1649402700000|2022-04-08 07:25:00|109.45|108.05|109.12|107.72|109.45|108.05|109.12|107.72|32
1649403000000|2022-04-08 07:30:00|109.1|107.7|109.12|107.72|109.27|107.87|109.06|107.66|49
1649403300000|2022-04-08 07:35:00|109.11|107.71|109.15|107.75|109.16|107.76|108.95|107.55|45
1649403600000|2022-04-08 07:40:00|109.16|107.76|109|107.6|109.16|107.76|108.98|107.58|35
1649403900000|2022-04-08 07:45:00|108.97|107.57|108.89|107.49|109.06|107.66|108.89|107.49|13
1649404200000|2022-04-08 07:50:00|108.9|107.5|109.35|107.95|109.35|107.95|108.9|107.5|22
1649404500000|2022-04-08 07:55:00|109.39|107.99|109.84|108.44|109.85|108.45|109.39|107.99|47
1649404800000|2022-04-08 08:00:00|109.85|108.45|109.85|108.45|109.94|108.54|109.65|108.25|92
1649405100000|2022-04-08 08:05:00|109.84|108.44|109.75|108.35|109.85|108.45|109.65|108.25|56
1649405400000|2022-04-08 08:10:00|109.74|108.34|109.75|108.35|109.76|108.36|109.57|108.17|18
1649405700000|2022-04-08 08:15:00|109.76|108.36|109.95|108.55|109.95|108.55|109.76|108.36|27
1649406000000|2022-04-08 08:20:00|109.94|108.54|110.05|108.65|110.11|108.71|109.92|108.52|20
1649406300000|2022-04-08 08:25:00|110.08|108.68|110.05|108.65|110.12|108.72|109.95|108.55|18
1649406600000|2022-04-08 08:30:00|110.03|108.63|109.85|108.45|110.04|108.64|109.84|108.44|28
1649406900000|2022-04-08 08:35:00|109.86|108.46|109.95|108.55|110.04|108.64|109.85|108.45|41
1649407200000|2022-04-08 08:40:00|109.94|108.54|110.15|108.75|110.15|108.75|109.94|108.54|11
1649407500000|2022-04-08 08:45:00|110.2|108.8|110.55|109.15|110.57|109.17|110.2|108.8|29
1649407800000|2022-04-08 08:50:00|110.54|109.14|110.24|108.84|110.54|109.14|110.24|108.84|39
1649408100000|2022-04-08 08:55:00|110.21|108.81|109.96|108.56|110.21|108.81|109.9|108.5|53
1649408400000|2022-04-08 09:00:00|109.95|108.55|109.98|108.58|110.09|108.69|109.83|108.43|56
1649408700000|2022-04-08 09:05:00|109.95|108.55|110.05|108.65|110.15|108.75|109.85|108.45|40
1649409000000|2022-04-08 09:10:00|110.08|108.68|110.35|108.95|110.36|108.96|110.08|108.68|13
1649409300000|2022-04-08 09:15:00|110.36|108.96|110.45|109.05|110.45|109.05|110.35|108.95|14
1649409600000|2022-04-08 09:20:00|110.42|109.02|110.25|108.85|110.42|109.02|110.25|108.85|20
1649409900000|2022-04-08 09:25:00|110.26|108.86|110.24|108.84|110.26|108.86|110.15|108.75|15
1649410200000|2022-04-08 09:30:00|110.26|108.86|109.88|108.48|110.26|108.86|109.87|108.47|48
1649410500000|2022-04-08 09:35:00|109.89|108.49|109.95|108.55|109.96|108.56|109.88|108.48|16
1649410800000|2022-04-08 09:40:00|109.96|108.56|109.74|108.34|109.98|108.58|109.74|108.34|21
1649411100000|2022-04-08 09:45:00|109.75|108.35|109.74|108.34|109.85|108.45|109.74|108.34|24
1649411400000|2022-04-08 09:50:00|109.72|108.32|109.52|108.12|109.72|108.32|109.51|108.11|49
1649411700000|2022-04-08 09:55:00|109.51|108.11|109.68|108.28|109.69|108.29|109.51|108.11|50
1649412000000|2022-04-08 10:00:00|109.67|108.27|109.39|107.99|109.76|108.36|109.37|107.97|47
1649412300000|2022-04-08 10:05:00|109.4|108|109.41|108.01|109.48|108.08|109.39|107.99|34
1649412600000|2022-04-08 10:10:00|109.4|108|109.44|108.04|109.44|108.04|109.29|107.89|32
1649412900000|2022-04-08 10:15:00|109.45|108.05|109.45|108.05|109.46|108.06|109.33|107.93|26
1649413200000|2022-04-08 10:20:00|109.47|108.07|109.45|108.05|109.47|108.07|109.39|107.99|27
1649413500000|2022-04-08 10:25:00|109.46|108.06|109.45|108.05|109.55|108.15|109.37|107.97|23
1649413800000|2022-04-08 10:30:00|109.43|108.03|109.5|108.1|109.55|108.15|109.42|108.02|48
1649414100000|2022-04-08 10:35:00|109.48|108.08|109.6|108.2|109.6|108.2|109.48|108.08|36
1649414400000|2022-04-08 10:40:00|109.59|108.19|109.55|108.15|109.65|108.25|109.55|108.15|20
1649414700000|2022-04-08 10:45:00|109.56|108.16|109.55|108.15|109.56|108.16|109.55|108.15|8
1649415000000|2022-04-08 10:50:00|109.56|108.16|109.6|108.2|109.68|108.28|109.51|108.11|35
1649415300000|2022-04-08 10:55:00|109.65|108.25|109.55|108.15|109.65|108.25|109.55|108.15|16
1649415600000|2022-04-08 11:00:00|109.51|108.11|109.05|107.65|109.52|108.12|108.91|107.51|37
1649415900000|2022-04-08 11:05:00|109.03|107.63|109.17|107.77|109.35|107.95|108.91|107.51|107
1649416200000|2022-04-08 11:10:00|109.18|107.78|109.25|107.85|109.35|107.95|109.17|107.77|57
1649416500000|2022-04-08 11:15:00|109.24|107.84|108.99|107.59|109.27|107.87|108.9|107.5|50
1649416800000|2022-04-08 11:20:00|108.98|107.58|108.78|107.38|108.98|107.58|108.78|107.38|69
1649417100000|2022-04-08 11:25:00|108.79|107.39|108.55|107.15|108.79|107.39|108.55|107.15|28
1649417400000|2022-04-08 11:30:00|108.6|107.2|108.42|107.02|108.65|107.25|108.39|106.99|45
1649417700000|2022-04-08 11:35:00|108.35|106.95|108.45|107.05|108.45|107.05|108.24|106.84|62
1649418000000|2022-04-08 11:40:00|108.47|107.07|108.55|107.15|108.75|107.35|108.47|107.07|51
1649418300000|2022-04-08 11:45:00|108.52|107.12|107.97|106.57|108.64|107.24|107.97|106.57|75
1649418600000|2022-04-08 11:50:00|107.96|106.56|107.95|106.55|108.05|106.65|107.95|106.55|27
1649418900000|2022-04-08 11:55:00|107.92|106.52|107.72|106.32|107.92|106.52|107.55|106.15|40
1649419200000|2022-04-08 12:00:00|107.71|106.31|107.65|106.25|108.12|106.72|107.61|106.21|86
1649419500000|2022-04-08 12:05:00|107.72|106.32|108.13|106.73|108.14|106.74|107.72|106.32|21
1649419800000|2022-04-08 12:10:00|108.12|106.72|107.95|106.55|108.12|106.72|107.94|106.54|41
1649420100000|2022-04-08 12:15:00|107.99|106.59|107.86|106.46|108.15|106.75|107.65|106.25|80
1649420400000|2022-04-08 12:20:00|107.85|106.45|107.94|106.54|107.95|106.55|107.85|106.45|9
1649420700000|2022-04-08 12:25:00|107.97|106.57|108.11|106.71|108.14|106.74|107.94|106.54|24
1649421000000|2022-04-08 12:30:00|108.1|106.7|108.05|106.65|108.34|106.94|107.86|106.46|73
1649421300000|2022-04-08 12:35:00|108.04|106.64|108.05|106.65|108.14|106.74|108.01|106.61|48
1649421600000|2022-04-08 12:40:00|108.02|106.62|107.75|106.35|108.03|106.63|107.75|106.35|100
1649421900000|2022-04-08 12:45:00|107.79|106.39|107.45|106.05|107.82|106.42|107.36|105.96|116
1649422200000|2022-04-08 12:50:00|107.49|106.09|107.06|105.66|107.64|106.24|106.99|105.59|109
1649422500000|2022-04-08 12:55:00|107.05|105.65|106.95|105.55|107.31|105.91|106.95|105.55|106
1649422800000|2022-04-08 13:00:00|106.93|105.53|106.93|105.53|107.43|106.03|106.87|105.47|139
1649423100000|2022-04-08 13:05:00|106.95|105.55|106.73|105.33|107.11|105.71|106.73|105.33|109
1649423400000|2022-04-08 13:10:00|106.71|105.31|106.57|105.17|107.05|105.65|106.47|105.07|126
1649423700000|2022-04-08 13:15:00|106.58|105.18|106.4|105|106.9|105.5|106.37|104.97|74
1649424000000|2022-04-08 13:20:00|106.41|105.01|106.46|105.06|106.7|105.3|106.41|105.01|108
1649424300000|2022-04-08 13:25:00|106.47|105.07|106.23|104.83|106.55|105.15|106.12|104.72|109
1649424600000|2022-04-08 13:30:00|106.24|104.84|106.25|104.85|106.65|105.25|106.12|104.72|179
1649424900000|2022-04-08 13:35:00|106.18|104.78|106.45|105.05|106.65|105.25|106.17|104.77|119
1649425200000|2022-04-08 13:40:00|106.44|105.04|106.2|104.8|106.45|105.05|105.99|104.59|145
1649425500000|2022-04-08 13:45:00|106.15|104.75|106.55|105.15|106.65|105.25|106.09|104.69|81
1649425800000|2022-04-08 13:50:00|106.61|105.21|106.58|105.18|106.78|105.38|106.55|105.15|53
1649426100000|2022-04-08 13:55:00|106.57|105.17|106.75|105.35|106.75|105.35|106.48|105.08|165
1649426400000|2022-04-08 14:00:00|106.74|105.34|107.36|105.96|107.36|105.96|106.65|105.25|48
1649426700000|2022-04-08 14:05:00|107.35|105.95|107.74|106.34|107.74|106.34|107.26|105.86|105
1649427000000|2022-04-08 14:10:00|107.73|106.33|107.44|106.04|107.73|106.33|107.27|105.87|114
1649427300000|2022-04-08 14:15:00|107.43|106.03|107.68|106.28|107.68|106.28|107.15|105.75|98
1649427600000|2022-04-08 14:20:00|107.69|106.29|107.9|106.5|107.92|106.52|107.66|106.26|78
1649427900000|2022-04-08 14:25:00|107.92|106.52|108.25|106.85|108.33|106.93|107.82|106.42|71
1649428200000|2022-04-08 14:30:00|108.24|106.84|108.36|106.96|108.64|107.24|108.09|106.69|137
1649428500000|2022-04-08 14:35:00|108.35|106.95|108.23|106.83|108.35|106.95|107.96|106.56|76
1649428800000|2022-04-08 14:40:00|108.22|106.82|107.81|106.41|108.22|106.82|107.81|106.41|60
1649429100000|2022-04-08 14:45:00|107.76|106.36|107.79|106.39|108.23|106.83|107.74|106.34|85
1649429400000|2022-04-08 14:50:00|107.8|106.4|108.73|107.33|108.74|107.34|107.77|106.37|135
1649429700000|2022-04-08 14:55:00|108.71|107.31|108.71|107.31|108.96|107.56|108.56|107.16|101
1649430000000|2022-04-08 15:00:00|108.66|107.26|109.1|107.7|109.34|107.94|108.66|107.26|118
1649430300000|2022-04-08 15:05:00|109.11|107.71|109.15|107.75|109.27|107.87|108.9|107.5|71
1649430600000|2022-04-08 15:10:00|109.13|107.73|108.95|107.55|109.15|107.75|108.95|107.55|50
1649430900000|2022-04-08 15:15:00|108.96|107.56|108.98|107.58|109.06|107.66|108.77|107.37|59
1649431200000|2022-04-08 15:20:00|108.97|107.57|108.85|107.45|108.97|107.57|108.74|107.34|50
1649431500000|2022-04-08 15:25:00|108.8|107.4|108.75|107.35|108.8|107.4|108.63|107.23|21
1649431800000|2022-04-08 15:30:00|108.74|107.34|109|107.6|109|107.6|108.65|107.25|39
1649432100000|2022-04-08 15:35:00|109.03|107.63|108.27|106.87|109.04|107.64|108.26|106.86|70
1649432400000|2022-04-08 15:40:00|108.32|106.92|108.19|106.79|108.42|107.02|108.19|106.79|22
1649432700000|2022-04-08 15:45:00|108.18|106.78|108.26|106.86|108.44|107.04|108.15|106.75|43
1649433000000|2022-04-08 15:50:00|108.25|106.85|108.11|106.71|108.4|107|108.11|106.71|44
1649433300000|2022-04-08 15:55:00|108.1|106.7|108.1|106.7|108.16|106.76|108.01|106.61|58
1649433600000|2022-04-08 16:00:00|108.09|106.69|108.05|106.65|108.19|106.79|107.97|106.57|48
1649433900000|2022-04-08 16:05:00|108.09|106.69|107.85|106.45|108.22|106.82|107.85|106.45|39
1649434200000|2022-04-08 16:10:00|107.89|106.49|107.63|106.23|108.05|106.65|107.63|106.23|40
1649434500000|2022-04-08 16:15:00|107.64|106.24|107.85|106.45|107.85|106.45|107.63|106.23|48
1649434800000|2022-04-08 16:20:00|107.81|106.41|107.89|106.49|107.89|106.49|107.81|106.41|11
1649435100000|2022-04-08 16:25:00|107.87|106.47|107.95|106.55|108.01|106.61|107.87|106.47|17
1649435400000|2022-04-08 16:30:00|107.94|106.54|107.78|106.38|107.94|106.54|107.68|106.28|36
1649435700000|2022-04-08 16:35:00|107.75|106.35|107.71|106.31|107.75|106.35|107.68|106.28|18
1649436000000|2022-04-08 16:40:00|107.75|106.35|107.69|106.29|107.85|106.45|107.67|106.27|35
1649436300000|2022-04-08 16:45:00|107.68|106.28|107.31|105.91|107.7|106.3|107.31|105.91|47
1649436600000|2022-04-08 16:50:00|107.35|105.95|107.53|106.13|107.56|106.16|107.19|105.79|60
1649436900000|2022-04-08 16:55:00|107.55|106.15|107.35|105.95|107.56|106.16|107.35|105.95|31
1649437200000|2022-04-08 17:00:00|107.36|105.96|107.24|105.84|107.45|106.05|107.06|105.66|46
1649437500000|2022-04-08 17:05:00|107.25|105.85|106.95|105.55|107.25|105.85|106.95|105.55|48
1649437800000|2022-04-08 17:10:00|106.91|105.51|106.74|105.34|107.05|105.65|106.65|105.25|113
1649438100000|2022-04-08 17:15:00|106.75|105.35|106.65|105.25|107.04|105.64|106.51|105.11|165
1649438400000|2022-04-08 17:20:00|106.66|105.26|106.75|105.35|107.05|105.65|106.66|105.26|76
1649438700000|2022-04-08 17:25:00|106.76|105.36|106.47|105.07|106.85|105.45|106.47|105.07|73
1649439000000|2022-04-08 17:30:00|106.48|105.08|106.5|105.1|106.83|105.43|106.44|105.04|122
1649439300000|2022-04-08 17:35:00|106.52|105.12|106.95|105.55|107.07|105.67|106.44|105.04|88
1649439600000|2022-04-08 17:40:00|106.96|105.56|106.7|105.3|107.05|105.65|106.68|105.28|120
1649439900000|2022-04-08 17:45:00|106.69|105.29|106.67|105.27|106.88|105.48|106.55|105.15|134
1649440200000|2022-04-08 17:50:00|106.66|105.26|106.75|105.35|106.83|105.43|106.54|105.14|60
1649440500000|2022-04-08 17:55:00|106.72|105.32|106.85|105.45|106.85|105.45|106.66|105.26|57
1649440800000|2022-04-08 18:00:00|106.83|105.43|106.76|105.36|106.86|105.46|106.57|105.17|78
1649441100000|2022-04-08 18:05:00|106.77|105.37|106.55|105.15|106.77|105.37|106.36|104.96|63
1649441400000|2022-04-08 18:10:00|106.57|105.17|106.08|104.68|106.58|105.18|105.63|104.23|150
1649441700000|2022-04-08 18:15:00|106.06|104.66|106.15|104.75|106.48|105.08|106.02|104.62|218
1649442000000|2022-04-08 18:20:00|106.16|104.76|106.38|104.98|106.54|105.14|106.15|104.75|94
1649442300000|2022-04-08 18:25:00|106.37|104.97|106.27|104.87|106.43|105.03|106.15|104.75|104
1649442600000|2022-04-08 18:30:00|106.26|104.86|106.09|104.69|106.36|104.96|106.06|104.66|75
1649442900000|2022-04-08 18:35:00|106.1|104.7|105.71|104.31|106.11|104.71|105.69|104.29|45
1649443200000|2022-04-08 18:40:00|105.75|104.35|106.23|104.83|106.25|104.85|105.75|104.35|78
1649443500000|2022-04-08 18:45:00|106.21|104.81|106.35|104.95|106.46|105.06|106.16|104.76|63
1649443800000|2022-04-08 18:50:00|106.36|104.96|106.69|105.29|107.07|105.67|106.36|104.96|149
1649444100000|2022-04-08 18:55:00|106.66|105.26|106.47|105.07|106.66|105.26|106.32|104.92|120
1649444400000|2022-04-08 19:00:00|106.48|105.08|106.76|105.36|106.77|105.37|106.34|104.94|63
1649444700000|2022-04-08 19:05:00|106.75|105.35|106.64|105.24|106.75|105.35|106.56|105.16|50
1649445000000|2022-04-08 19:10:00|106.65|105.25|106.68|105.28|106.83|105.43|106.65|105.25|43
1649445300000|2022-04-08 19:15:00|106.7|105.3|106.63|105.23|106.8|105.4|106.58|105.18|45
1649445600000|2022-04-08 19:20:00|106.65|105.25|106.37|104.97|106.65|105.25|106.35|104.95|36
1649445900000|2022-04-08 19:25:00|106.35|104.95|106.54|105.14|106.54|105.14|106.35|104.95|40
1649446200000|2022-04-08 19:30:00|106.55|105.15|106.15|104.75|106.55|105.15|106.06|104.66|37
1649446500000|2022-04-08 19:35:00|106.14|104.74|105.95|104.55|106.14|104.74|105.95|104.55|59
1649446800000|2022-04-08 19:40:00|105.93|104.53|105.95|104.55|105.95|104.55|105.78|104.38|51
1649447100000|2022-04-08 19:45:00|105.96|104.56|105.61|104.21|106.04|104.64|105.61|104.21|54
1649447400000|2022-04-08 19:50:00|105.65|104.25|105.66|104.26|105.68|104.28|105.6|104.2|33
1649447700000|2022-04-08 19:55:00|105.68|104.28|105.65|104.25|105.68|104.28|105.5|104.1|57
1649448000000|2022-04-08 20:00:00|105.64|104.24|105.75|104.35|105.83|104.43|105.55|104.15|57
1649448300000|2022-04-08 20:05:00|105.76|104.36|105.77|104.37|105.85|104.45|105.76|104.36|18
1649448600000|2022-04-08 20:10:00|105.75|104.35|105.84|104.44|105.85|104.45|105.75|104.35|15
1649448900000|2022-04-08 20:15:00|105.85|104.45|105.54|104.14|105.85|104.45|105.54|104.14|17
1649449200000|2022-04-08 20:20:00|105.5|104.1|105.18|103.78|105.51|104.11|105.17|103.77|32
1649449500000|2022-04-08 20:25:00|105.23|103.83|105.26|103.86|105.35|103.95|105.15|103.75|50
1649449800000|2022-04-08 20:30:00|105.28|103.88|105.65|104.25|105.66|104.26|105.16|103.76|64
1649450100000|2022-04-08 20:35:00|105.64|104.24|105.55|104.15|105.64|104.24|105.53|104.13|38
1649450400000|2022-04-08 20:40:00|105.56|104.16|105.36|103.96|105.73|104.33|105.36|103.96|79
1649450700000|2022-04-08 20:45:00|105.35|103.95|105.56|104.16|105.56|104.16|105.35|103.95|92
1649451000000|2022-04-08 20:50:00|105.57|104.17|105.82|104.42|105.83|104.43|105.53|104.13|68
1649451300000|2022-04-08 20:55:00|105.77|104.37|105.56|104.16|105.86|104.46|105.56|104.16|40
1649487600000|2022-04-09 07:00:00|105.75|104.35|104.13|102.73|105.75|104.35|103.96|102.56|43
1649487900000|2022-04-09 07:05:00|104.14|102.74|104.51|103.11|104.51|103.11|104.13|102.73|97
1649488200000|2022-04-09 07:10:00|104.49|103.09|104.16|102.76|104.56|103.16|104.11|102.71|90
1649488500000|2022-04-09 07:15:00|104.17|102.77|104.37|102.97|104.43|103.03|104.16|102.76|95
1649488800000|2022-04-09 07:20:00|104.39|102.99|104.25|102.85|104.47|103.07|104.24|102.84|38
1649489100000|2022-04-09 07:25:00|104.26|102.86|104.29|102.89|104.39|102.99|104.26|102.86|39
1649489400000|2022-04-09 07:30:00|104.3|102.9|104.34|102.94|104.47|103.07|104.27|102.87|71
1649489700000|2022-04-09 07:35:00|104.35|102.95|104.61|103.21|104.62|103.22|104.34|102.94|57
1649490000000|2022-04-09 07:40:00|104.62|103.22|104.68|103.28|104.75|103.35|104.58|103.18|71
1649490300000|2022-04-09 07:45:00|104.67|103.27|104.93|103.53|104.94|103.54|104.67|103.27|59
1649490600000|2022-04-09 07:50:00|104.94|103.54|105.07|103.67|105.14|103.74|104.93|103.53|74
1649490900000|2022-04-09 07:55:00|105.06|103.66|105.06|103.66|105.09|103.69|104.91|103.51|56
1649491200000|2022-04-09 08:00:00|105.07|103.67|104.76|103.36|105.15|103.75|104.76|103.36|63
1649491500000|2022-04-09 08:05:00|104.77|103.37|104.54|103.14|104.82|103.42|104.53|103.13|99
1649491800000|2022-04-09 08:10:00|104.55|103.15|104.52|103.12|104.58|103.18|104.46|103.06|74
1649492100000|2022-04-09 08:15:00|104.55|103.15|104.7|103.3|104.7|103.3|104.55|103.15|20
1649492400000|2022-04-09 08:20:00|104.68|103.28|104.48|103.08|104.68|103.28|104.46|103.06|42
1649492700000|2022-04-09 08:25:00|104.47|103.07|104.3|102.9|104.53|103.13|104.22|102.82|63
1649493000000|2022-04-09 08:30:00|104.33|102.93|104.55|103.15|104.55|103.15|104.33|102.93|58
1649493300000|2022-04-09 08:35:00|104.57|103.17|104.76|103.36|104.76|103.36|104.57|103.17|72
1649493600000|2022-04-09 08:40:00|104.75|103.35|104.72|103.32|104.84|103.44|104.66|103.26|77
1649493900000|2022-04-09 08:45:00|104.71|103.31|104.45|103.05|104.73|103.33|104.35|102.95|88
1649494200000|2022-04-09 08:50:00|104.46|103.06|104.75|103.35|104.75|103.35|104.46|103.06|44
1649494500000|2022-04-09 08:55:00|104.74|103.34|104.56|103.16|104.75|103.35|104.45|103.05|68
1649494800000|2022-04-09 09:00:00|104.57|103.17|104.54|103.14|104.68|103.28|104.54|103.14|64
1649495100000|2022-04-09 09:05:00|104.55|103.15|104.55|103.15|104.56|103.16|104.46|103.06|68
1649495400000|2022-04-09 09:10:00|104.56|103.16|104.54|103.14|104.59|103.19|104.54|103.14|51
1649495700000|2022-04-09 09:15:00|104.55|103.15|104.48|103.08|104.57|103.17|104.47|103.07|59
1649496000000|2022-04-09 09:20:00|104.49|103.09|104.36|102.96|104.59|103.19|104.36|102.96|53
1649496300000|2022-04-09 09:25:00|104.35|102.95|104.33|102.93|104.43|103.03|104.28|102.88|67
1649496600000|2022-04-09 09:30:00|104.32|102.92|104.29|102.89|104.45|103.05|104.27|102.87|65
1649496900000|2022-04-09 09:35:00|104.28|102.88|104.35|102.95|104.4|103|104.28|102.88|54
1649497200000|2022-04-09 09:40:00|104.34|102.94|104.29|102.89|104.38|102.98|104.27|102.87|42
1649497500000|2022-04-09 09:45:00|104.28|102.88|104.44|103.04|104.48|103.08|104.28|102.88|30
1649497800000|2022-04-09 09:50:00|104.45|103.05|104.64|103.24|104.64|103.24|104.44|103.04|46
1649498100000|2022-04-09 09:55:00|104.65|103.25|104.54|103.14|104.66|103.26|104.54|103.14|34
1649498400000|2022-04-09 10:00:00|104.55|103.15|104.27|102.87|104.64|103.24|104.27|102.87|78
1649498700000|2022-04-09 10:05:00|104.28|102.88|104.31|102.91|104.36|102.96|104.27|102.87|43
1649499000000|2022-04-09 10:10:00|104.33|102.93|104.22|102.82|104.4|103|104.18|102.78|71
1649499300000|2022-04-09 10:15:00|104.24|102.84|104.37|102.97|104.38|102.98|104.24|102.84|48
1649499600000|2022-04-09 10:20:00|104.38|102.98|104.26|102.86|104.4|103|104.26|102.86|47
1649499900000|2022-04-09 10:25:00|104.25|102.85|103.77|102.37|104.25|102.85|103.77|102.37|95
1649500200000|2022-04-09 10:30:00|103.75|102.35|104.07|102.67|104.07|102.67|103.63|102.23|93
1649500500000|2022-04-09 10:35:00|104.06|102.66|104.37|102.97|104.37|102.97|104.06|102.66|87
1649500800000|2022-04-09 10:40:00|104.38|102.98|104.34|102.94|104.46|103.06|104.28|102.88|116
1649501100000|2022-04-09 10:45:00|104.35|102.95|104.19|102.79|104.38|102.98|104.13|102.73|110
1649501400000|2022-04-09 10:50:00|104.2|102.8|104.17|102.77|104.29|102.89|104.16|102.76|100
1649501700000|2022-04-09 10:55:00|104.18|102.78|104.3|102.9|104.3|102.9|104.17|102.77|54
1649502000000|2022-04-09 11:00:00|104.28|102.88|104.06|102.66|104.29|102.89|104.06|102.66|91
1649502300000|2022-04-09 11:05:00|104.07|102.67|103.95|102.55|104.14|102.74|103.93|102.53|93
1649502600000|2022-04-09 11:10:00|103.96|102.56|104.15|102.75|104.16|102.76|103.87|102.47|107
1649502900000|2022-04-09 11:15:00|104.16|102.76|104.51|103.11|104.56|103.16|104.16|102.76|105
1649503200000|2022-04-09 11:20:00|104.47|103.07|104.46|103.06|104.54|103.14|104.44|103.04|73
1649503500000|2022-04-09 11:25:00|104.45|103.05|104.46|103.06|104.55|103.15|104.33|102.93|76
1649503800000|2022-04-09 11:30:00|104.47|103.07|104.37|102.97|104.54|103.14|104.35|102.95|89
1649504100000|2022-04-09 11:35:00|104.36|102.96|104.36|102.96|104.38|102.98|104.33|102.93|49
1649504400000|2022-04-09 11:40:00|104.37|102.97|104.45|103.05|104.55|103.15|104.37|102.97|61
1649504700000|2022-04-09 11:45:00|104.46|103.06|104.48|103.08|104.53|103.13|104.41|103.01|60
1649505000000|2022-04-09 11:50:00|104.47|103.07|104.44|103.04|104.52|103.12|104.42|103.02|33
1649505300000|2022-04-09 11:55:00|104.45|103.05|104.45|103.05|104.47|103.07|104.37|102.97|54
1649505600000|2022-04-09 12:00:00|104.46|103.06|104.36|102.96|104.48|103.08|104.32|102.92|67
1649505900000|2022-04-09 12:05:00|104.37|102.97|104.22|102.82|104.37|102.97|104.21|102.81|53
1649506200000|2022-04-09 12:10:00|104.23|102.83|104.45|103.05|104.48|103.08|104.18|102.78|52
1649506500000|2022-04-09 12:15:00|104.46|103.06|104.34|102.94|104.54|103.14|104.31|102.91|69
1649506800000|2022-04-09 12:20:00|104.33|102.93|104.53|103.13|104.53|103.13|104.32|102.92|65
1649507100000|2022-04-09 12:25:00|104.54|103.14|104.54|103.14|104.55|103.15|104.51|103.11|20
1649507400000|2022-04-09 12:30:00|104.55|103.15|104.87|103.47|104.88|103.48|104.54|103.14|83
1649507700000|2022-04-09 12:35:00|104.88|103.48|104.86|103.46|104.9|103.5|104.75|103.35|94
1649508000000|2022-04-09 12:40:00|104.84|103.44|104.84|103.44|104.86|103.46|104.67|103.27|93
1649508300000|2022-04-09 12:45:00|104.83|103.43|104.67|103.27|104.85|103.45|104.67|103.27|72
1649508600000|2022-04-09 12:50:00|104.66|103.26|104.67|103.27|104.74|103.34|104.65|103.25|54
1649508900000|2022-04-09 12:55:00|104.68|103.28|104.87|103.47|104.91|103.51|104.66|103.26|58
1649509200000|2022-04-09 13:00:00|104.88|103.48|104.84|103.44|104.94|103.54|104.8|103.4|81
1649509500000|2022-04-09 13:05:00|104.83|103.43|104.68|103.28|104.86|103.46|104.67|103.27|53
1649509800000|2022-04-09 13:10:00|104.69|103.29|104.58|103.18|104.7|103.3|104.58|103.18|43
1649510100000|2022-04-09 13:15:00|104.57|103.17|104.69|103.29|104.69|103.29|104.52|103.12|48
1649510400000|2022-04-09 13:20:00|104.7|103.3|104.67|103.27|104.72|103.32|104.65|103.25|50
1649510700000|2022-04-09 13:25:00|104.68|103.28|104.85|103.45|104.89|103.49|104.68|103.28|39
1649511000000|2022-04-09 13:30:00|104.84|103.44|104.85|103.45|104.96|103.56|104.78|103.38|53
1649511300000|2022-04-09 13:35:00|104.86|103.46|104.94|103.54|104.94|103.54|104.79|103.39|38
1649511600000|2022-04-09 13:40:00|104.93|103.53|104.88|103.48|105.04|103.64|104.83|103.43|55
1649511900000|2022-04-09 13:45:00|104.87|103.47|104.97|103.57|105.04|103.64|104.85|103.45|44
1649512200000|2022-04-09 13:50:00|104.98|103.58|104.47|103.07|104.98|103.58|104.47|103.07|76
1649512500000|2022-04-09 13:55:00|104.46|103.06|104.39|102.99|104.46|103.06|104.29|102.89|79
1649512800000|2022-04-09 14:00:00|104.37|102.97|104.46|103.06|104.5|103.1|104.3|102.9|70
1649513100000|2022-04-09 14:05:00|104.47|103.07|104.56|103.16|104.57|103.17|104.45|103.05|43
1649513400000|2022-04-09 14:10:00|104.57|103.17|103.96|102.56|104.57|103.17|103.94|102.54|108
1649513700000|2022-04-09 14:15:00|103.97|102.57|104.34|102.94|104.4|103|103.93|102.53|109
1649514000000|2022-04-09 14:20:00|104.35|102.95|104.28|102.88|104.37|102.97|104.08|102.68|116
1649514300000|2022-04-09 14:25:00|104.29|102.89|104.37|102.97|104.47|103.07|104.24|102.84|100
1649514600000|2022-04-09 14:30:00|104.36|102.96|104.23|102.83|104.43|103.03|104.23|102.83|55
1649514900000|2022-04-09 14:35:00|104.22|102.82|104.06|102.66|104.23|102.83|104.05|102.65|89
1649515200000|2022-04-09 14:40:00|104.05|102.65|104.03|102.63|104.05|102.65|103.84|102.44|63
1649515500000|2022-04-09 14:45:00|104.02|102.62|103.89|102.49|104.06|102.66|103.78|102.38|81
1649515800000|2022-04-09 14:50:00|103.9|102.5|104.05|102.65|104.07|102.67|103.88|102.48|41
1649516100000|2022-04-09 14:55:00|104.07|102.67|104.17|102.77|104.18|102.78|104.06|102.66|31
1649516400000|2022-04-09 15:00:00|104.16|102.76|104.28|102.88|104.28|102.88|104.16|102.76|58
1649516700000|2022-04-09 15:05:00|104.27|102.87|104.19|102.79|104.29|102.89|104.14|102.74|67
1649517000000|2022-04-09 15:10:00|104.18|102.78|104.28|102.88|104.29|102.89|104.13|102.73|57
1649517300000|2022-04-09 15:15:00|104.27|102.87|103.89|102.49|104.28|102.88|103.84|102.44|77
1649517600000|2022-04-09 15:20:00|103.88|102.48|103.83|102.43|103.89|102.49|103.82|102.42|59
1649517900000|2022-04-09 15:25:00|103.84|102.44|103.79|102.39|103.95|102.55|103.5|102.1|136
1649518200000|2022-04-09 15:30:00|103.8|102.4|103.44|102.04|103.93|102.53|103.35|101.95|141
1649518500000|2022-04-09 15:35:00|103.45|102.05|103.35|101.95|103.48|102.08|103.34|101.94|105
1649518800000|2022-04-09 15:40:00|103.36|101.96|103.45|102.05|103.48|102.08|103.35|101.95|47
1649519100000|2022-04-09 15:45:00|103.44|102.04|103.19|101.79|103.47|102.07|103.18|101.78|79
1649519400000|2022-04-09 15:50:00|103.18|101.78|103.11|101.71|103.34|101.94|103.11|101.71|92
1649519700000|2022-04-09 15:55:00|103.09|101.69|102.96|101.56|103.12|101.72|102.89|101.49|131
1649520000000|2022-04-09 16:00:00|102.99|101.59|103.19|101.79|103.25|101.85|102.95|101.55|178
1649520300000|2022-04-09 16:05:00|103.2|101.8|103.27|101.87|103.33|101.93|103.17|101.77|67
1649520600000|2022-04-09 16:10:00|103.29|101.89|103.37|101.97|103.45|102.05|103.29|101.89|57
1649520900000|2022-04-09 16:15:00|103.38|101.98|103.74|102.34|103.75|102.35|103.35|101.95|57
1649521200000|2022-04-09 16:20:00|103.75|102.35|103.75|102.35|103.79|102.39|103.74|102.34|54
1649521500000|2022-04-09 16:25:00|103.74|102.34|103.82|102.42|103.84|102.44|103.74|102.34|32
1649521800000|2022-04-09 16:30:00|103.83|102.43|103.96|102.56|104.06|102.66|103.83|102.43|43
1649522100000|2022-04-09 16:35:00|103.97|102.57|103.79|102.39|103.97|102.57|103.74|102.34|93
1649522400000|2022-04-09 16:40:00|103.78|102.38|103.87|102.47|103.88|102.48|103.74|102.34|69
1649522700000|2022-04-09 16:45:00|103.88|102.48|103.79|102.39|103.89|102.49|103.77|102.37|63
1649523000000|2022-04-09 16:50:00|103.8|102.4|103.77|102.37|103.88|102.48|103.75|102.35|58
1649523300000|2022-04-09 16:55:00|103.76|102.36|103.5|102.1|103.77|102.37|103.45|102.05|56
1649523600000|2022-04-09 17:00:00|103.49|102.09|103.45|102.05|103.5|102.1|103.39|101.99|85
1649523900000|2022-04-09 17:05:00|103.44|102.04|103.65|102.25|103.66|102.26|103.43|102.03|47
1649524200000|2022-04-09 17:10:00|103.66|102.26|103.84|102.44|103.87|102.47|103.65|102.25|43
1649524500000|2022-04-09 17:15:00|103.85|102.45|103.85|102.45|103.85|102.45|103.84|102.44|9
1649524800000|2022-04-09 17:20:00|103.86|102.46|103.88|102.48|103.89|102.49|103.83|102.43|71
1649525100000|2022-04-09 17:25:00|103.89|102.49|103.79|102.39|103.91|102.51|103.78|102.38|59
1649525400000|2022-04-09 17:30:00|103.8|102.4|104.1|102.7|104.26|102.86|103.8|102.4|126
1649525700000|2022-04-09 17:35:00|104.08|102.68|104.14|102.74|104.18|102.78|104.05|102.65|51
1649526000000|2022-04-09 17:40:00|104.15|102.75|104.07|102.67|104.15|102.75|103.87|102.47|88
1649526300000|2022-04-09 17:45:00|104.06|102.66|104.05|102.65|104.1|102.7|104.04|102.64|45
1649526600000|2022-04-09 17:50:00|104.04|102.64|104.15|102.75|104.17|102.77|104.04|102.64|37
1649526900000|2022-04-09 17:55:00|104.14|102.74|104.19|102.79|104.19|102.79|104.14|102.74|24
1649527200000|2022-04-09 18:00:00|104.2|102.8|104.26|102.86|104.35|102.95|104.19|102.79|64
1649527500000|2022-04-09 18:05:00|104.24|102.84|104.2|102.8|104.33|102.93|104.2|102.8|57
1648940400000|2022-04-02 23:00:00|117.43|116.03|117.15|115.75|117.44|116.04|117.15|115.75|159
1648940700000|2022-04-02 23:05:00|117.16|115.76|117.44|116.04|117.52|116.12|117.16|115.76|70
1648941000000|2022-04-02 23:10:00|117.45|116.05|117.8|116.4|118|116.6|117.45|116.05|104
1648941300000|2022-04-02 23:15:00|117.78|116.38|117.95|116.55|117.98|116.58|117.73|116.33|90
1648941600000|2022-04-02 23:20:00|117.97|116.57|117.85|116.45|117.97|116.57|117.79|116.39|25
1648941900000|2022-04-02 23:25:00|117.84|116.44|117.85|116.45|117.85|116.45|117.48|116.08|119
1648942200000|2022-04-02 23:30:00|117.84|116.44|117.45|116.05|117.84|116.44|117.45|116.05|132
1648942500000|2022-04-02 23:35:00|117.46|116.06|117.5|116.1|117.55|116.15|117.27|115.87|232
1648942800000|2022-04-02 23:40:00|117.49|116.09|117.08|115.68|117.5|116.1|117.08|115.68|128
1648943100000|2022-04-02 23:45:00|117.07|115.67|116.29|114.89|117.17|115.77|116.29|114.89|244
1648943400000|2022-04-02 23:50:00|116.3|114.9|116.16|114.76|116.56|115.16|116.12|114.72|183
1648943700000|2022-04-02 23:55:00|116.12|114.72|116.28|114.88|116.41|115.01|116.02|114.62|173
1648944000000|2022-04-03 00:00:00|116.27|114.87|116.49|115.09|116.55|115.15|116.19|114.79|229
1648944300000|2022-04-03 00:05:00|116.54|115.14|116.45|115.05|116.66|115.26|116.27|114.87|204
1648944600000|2022-04-03 00:10:00|116.4|115|116.57|115.17|116.62|115.22|116.17|114.77|143
1648944900000|2022-04-03 00:15:00|116.58|115.18|116.79|115.39|116.79|115.39|116.45|115.05|101
1648945200000|2022-04-03 00:20:00|116.8|115.4|116.6|115.2|117|115.6|116.6|115.2|208
1648945500000|2022-04-03 00:25:00|116.61|115.21|116.75|115.35|116.86|115.46|116.53|115.13|126
1648945800000|2022-04-03 00:30:00|116.76|115.36|117.16|115.76|117.26|115.86|116.56|115.16|179
1648946100000|2022-04-03 00:35:00|117.17|115.77|117.18|115.78|117.27|115.87|117.15|115.75|100
1648946400000|2022-04-03 00:40:00|117.17|115.77|117.46|116.06|117.51|116.11|117.17|115.77|79
1648946700000|2022-04-03 00:45:00|117.45|116.05|117.35|115.95|117.47|116.07|117.28|115.88|69
1648947000000|2022-04-03 00:50:00|117.31|115.91|116.87|115.47|117.31|115.91|116.86|115.46|126
1648947300000|2022-04-03 00:55:00|116.88|115.48|116.86|115.46|116.88|115.48|116.56|115.16|85
1648947600000|2022-04-03 01:00:00|116.85|115.45|116.77|115.37|116.85|115.45|116.59|115.19|107
1648947900000|2022-04-03 01:05:00|116.76|115.36|116.48|115.08|116.76|115.36|116.4|115|73
1648948200000|2022-04-03 01:10:00|116.49|115.09|116.01|114.61|116.49|115.09|115.93|114.53|160
1648948500000|2022-04-03 01:15:00|116|114.6|115.66|114.26|116.02|114.62|115.66|114.26|162
1648948800000|2022-04-03 01:20:00|115.65|114.25|115.53|114.13|115.85|114.45|115.18|113.78|226
1648949100000|2022-04-03 01:25:00|115.52|114.12|115.46|114.06|115.64|114.24|115.39|113.99|173
1648949400000|2022-04-03 01:30:00|115.48|114.08|115.38|113.98|115.73|114.33|115.22|113.82|244
1648949700000|2022-04-03 01:35:00|115.39|113.99|115.4|114|115.67|114.27|115.29|113.89|229
1648950000000|2022-04-03 01:40:00|115.39|113.99|116.01|114.61|116.02|114.62|115.39|113.99|111
1648950300000|2022-04-03 01:45:00|116.02|114.62|115.88|114.48|116.12|114.72|115.86|114.46|216
1648950600000|2022-04-03 01:50:00|115.89|114.49|115.86|114.46|116.06|114.66|115.81|114.41|170
1648950900000|2022-04-03 01:55:00|115.85|114.45|116.25|114.85|116.34|114.94|115.85|114.45|145
1648951200000|2022-04-03 02:00:00|116.24|114.84|116.29|114.89|116.35|114.95|116.11|114.71|110
1648951500000|2022-04-03 02:05:00|116.28|114.88|116.1|114.7|116.29|114.89|116.06|114.66|91
1648951800000|2022-04-03 02:10:00|116.11|114.71|116.22|114.82|116.22|114.82|116.06|114.66|41
1648952100000|2022-04-03 02:15:00|116.24|114.84|116.26|114.86|116.27|114.87|116.18|114.78|53
1648952400000|2022-04-03 02:20:00|116.27|114.87|116.44|115.04|116.44|115.04|116.27|114.87|23
1648952700000|2022-04-03 02:25:00|116.41|115.01|116.36|114.96|116.45|115.05|116.26|114.86|61
1648953000000|2022-04-03 02:30:00|116.4|115|116.65|115.25|116.65|115.25|116.29|114.89|41
1648953300000|2022-04-03 02:35:00|116.64|115.24|116.54|115.14|116.65|115.25|116.46|115.06|69
1648953600000|2022-04-03 02:40:00|116.55|115.15|116.22|114.82|116.55|115.15|116.22|114.82|111
1648953900000|2022-04-03 02:45:00|116.16|114.76|115.67|114.27|116.16|114.76|115.67|114.27|106
1648954200000|2022-04-03 02:50:00|115.68|114.28|115.84|114.44|115.86|114.46|115.68|114.28|93
1648954500000|2022-04-03 02:55:00|115.85|114.45|115.95|114.55|115.95|114.55|115.73|114.33|58
1648954800000|2022-04-03 03:00:00|115.9|114.5|116.45|115.05|116.54|115.14|115.85|114.45|111
1648955100000|2022-04-03 03:05:00|116.46|115.06|116.55|115.15|116.55|115.15|116.26|114.86|84
1648955400000|2022-04-03 03:10:00|116.54|115.14|116.47|115.07|116.54|115.14|116.35|114.95|62
1648955700000|2022-04-03 03:15:00|116.46|115.06|116.67|115.27|116.71|115.31|116.46|115.06|26
1648956000000|2022-04-03 03:20:00|116.66|115.26|116.73|115.33|116.73|115.33|116.47|115.07|93
1648956300000|2022-04-03 03:25:00|116.74|115.34|116.78|115.38|116.85|115.45|116.66|115.26|30
1648956600000|2022-04-03 03:30:00|116.83|115.43|116.94|115.54|116.97|115.57|116.83|115.43|19
1648956900000|2022-04-03 03:35:00|116.97|115.57|116.76|115.36|116.97|115.57|116.75|115.35|39
1648957200000|2022-04-03 03:40:00|116.75|115.35|116.39|114.99|116.76|115.36|116.38|114.98|107
1648957500000|2022-04-03 03:45:00|116.4|115|116.55|115.15|116.56|115.16|116.33|114.93|142
1648957800000|2022-04-03 03:50:00|116.54|115.14|116.46|115.06|116.56|115.16|116.46|115.06|52
1648958100000|2022-04-03 03:55:00|116.47|115.07|116.58|115.18|116.6|115.2|116.46|115.06|28
1648958400000|2022-04-03 04:00:00|116.59|115.19|116.89|115.49|116.9|115.5|116.56|115.16|67
1648958700000|2022-04-03 04:05:00|116.9|115.5|117.14|115.74|117.15|115.75|116.89|115.49|63
1648959000000|2022-04-03 04:10:00|117.15|115.75|117.26|115.86|117.26|115.86|117.15|115.75|53
1648959300000|2022-04-03 04:15:00|117.25|115.85|117.18|115.78|117.25|115.85|117|115.6|77
1648959600000|2022-04-03 04:20:00|117.17|115.77|117|115.6|117.17|115.77|116.97|115.57|72
1648959900000|2022-04-03 04:25:00|117.01|115.61|117.26|115.86|117.26|115.86|116.99|115.59|43
1648960200000|2022-04-03 04:30:00|117.25|115.85|117.28|115.88|117.28|115.88|117.24|115.84|37
1648960500000|2022-04-03 04:35:00|117.27|115.87|117.06|115.66|117.27|115.87|117.05|115.65|56
1648960800000|2022-04-03 04:40:00|117.07|115.67|117.27|115.87|117.27|115.87|117.06|115.66|40
1648961100000|2022-04-03 04:45:00|117.28|115.88|117.18|115.78|117.29|115.89|117.18|115.78|69
1648961400000|2022-04-03 04:50:00|117.17|115.77|117.45|116.05|117.45|116.05|117.15|115.75|47
1648961700000|2022-04-03 04:55:00|117.46|116.06|117.55|116.15|117.55|116.15|117.46|116.06|24
1648962000000|2022-04-03 05:00:00|117.58|116.18|117.47|116.07|117.6|116.2|117.4|116|64
1648962300000|2022-04-03 05:05:00|117.46|116.06|117.49|116.09|117.55|116.15|117.38|115.98|64
1648962600000|2022-04-03 05:10:00|117.48|116.08|117.47|116.07|117.57|116.17|117.45|116.05|51
1648962900000|2022-04-03 05:15:00|117.46|116.06|117.47|116.07|117.64|116.24|117.46|116.06|70
1648963200000|2022-04-03 05:20:00|117.46|116.06|117.44|116.04|117.48|116.08|117.38|115.98|54
1648963500000|2022-04-03 05:25:00|117.45|116.05|117.56|116.16|117.64|116.24|117.44|116.04|34
1648963800000|2022-04-03 05:30:00|117.57|116.17|117.77|116.37|117.77|116.37|117.55|116.15|46
1648964100000|2022-04-03 05:35:00|117.78|116.38|117.86|116.46|117.86|116.46|117.75|116.35|42
1648964400000|2022-04-03 05:40:00|117.85|116.45|117.77|116.37|117.85|116.45|117.67|116.27|69
1648964700000|2022-04-03 05:45:00|117.76|116.36|117.5|116.1|117.76|116.36|117.48|116.08|65
1648965000000|2022-04-03 05:50:00|117.54|116.14|117.5|116.1|117.56|116.16|117.49|116.09|28
1648965300000|2022-04-03 05:55:00|117.49|116.09|117.6|116.2|117.7|116.3|117.41|116.01|98
1648965600000|2022-04-03 06:00:00|117.61|116.21|117.48|116.08|117.66|116.26|117.47|116.07|94
1648965900000|2022-04-03 06:05:00|117.47|116.07|117.98|116.58|118.02|116.62|117.47|116.07|208
1648966200000|2022-04-03 06:10:00|117.99|116.59|117.92|116.52|118.03|116.63|117.66|116.26|142
1648966500000|2022-04-03 06:15:00|117.91|116.51|117.6|116.2|117.91|116.51|117.58|116.18|96
1648966800000|2022-04-03 06:20:00|117.61|116.21|117.83|116.43|117.83|116.43|117.59|116.19|39
1648967100000|2022-04-03 06:25:00|117.85|116.45|118.01|116.61|118.02|116.62|117.84|116.44|20
1648967400000|2022-04-03 06:30:00|118.02|116.62|118.04|116.64|118.05|116.65|117.88|116.48|54
1648967700000|2022-04-03 06:35:00|118.05|116.65|117.95|116.55|118.05|116.65|117.91|116.51|63
1648968000000|2022-04-03 06:40:00|117.96|116.56|118.05|116.65|118.05|116.65|117.95|116.55|40
1648968300000|2022-04-03 06:45:00|118.1|116.7|118.08|116.68|118.12|116.72|118.05|116.65|11
1648968600000|2022-04-03 06:50:00|118.06|116.66|117.8|116.4|118.11|116.71|117.8|116.4|81
1648968900000|2022-04-03 06:55:00|117.82|116.42|117.9|116.5|118|116.6|117.82|116.42|36
1648969200000|2022-04-03 07:00:00|117.91|116.51|117.82|116.42|117.98|116.58|117.78|116.38|37
1648969500000|2022-04-03 07:05:00|117.83|116.43|117.5|116.1|117.88|116.48|117.5|116.1|69
1648969800000|2022-04-03 07:10:00|117.49|116.09|117.48|116.08|117.57|116.17|117.33|115.93|51
1648970100000|2022-04-03 07:15:00|117.49|116.09|117.29|115.89|117.52|116.12|117.15|115.75|82
1648970400000|2022-04-03 07:20:00|117.3|115.9|117.12|115.72|117.32|115.92|117.12|115.72|85
1648970700000|2022-04-03 07:25:00|117.13|115.73|117.11|115.71|117.22|115.82|117.11|115.71|28
1648971000000|2022-04-03 07:30:00|117.08|115.68|117.48|116.08|117.49|116.09|117.05|115.65|68
1648971300000|2022-04-03 07:35:00|117.49|116.09|117.33|115.93|117.53|116.13|117.33|115.93|64
1648971600000|2022-04-03 07:40:00|117.36|115.96|117.31|115.91|117.41|116.01|117.29|115.89|92
1648971900000|2022-04-03 07:45:00|117.32|115.92|117.43|116.03|117.48|116.08|117.28|115.88|68
1648972200000|2022-04-03 07:50:00|117.41|116.01|117.49|116.09|117.55|116.15|117.41|116.01|59
1648972500000|2022-04-03 07:55:00|117.48|116.08|117.38|115.98|117.49|116.09|117.27|115.87|81
1648972800000|2022-04-03 08:00:00|117.44|116.04|117.47|116.07|117.52|116.12|117.35|115.95|61
1648973100000|2022-04-03 08:05:00|117.48|116.08|117.58|116.18|117.59|116.19|117.36|115.96|83
1648973400000|2022-04-03 08:10:00|117.59|116.19|117.83|116.43|117.84|116.44|117.57|116.17|50
1648973700000|2022-04-03 08:15:00|117.82|116.42|117.68|116.28|117.85|116.45|117.57|116.17|67
1648974000000|2022-04-03 08:20:00|117.67|116.27|117.7|116.3|117.71|116.31|117.61|116.21|51
1648974300000|2022-04-03 08:25:00|117.71|116.31|117.68|116.28|117.78|116.38|117.57|116.17|59
1648974600000|2022-04-03 08:30:00|117.69|116.29|117.79|116.39|117.79|116.39|117.68|116.28|33
1648974900000|2022-04-03 08:35:00|117.85|116.45|117.65|116.25|117.85|116.45|117.65|116.25|30
1648975200000|2022-04-03 08:40:00|117.66|116.26|117.71|116.31|117.79|116.39|117.65|116.25|41
1648975500000|2022-04-03 08:45:00|117.72|116.32|117.26|115.86|117.77|116.37|117.26|115.86|76
1648975800000|2022-04-03 08:50:00|117.25|115.85|117.19|115.79|117.36|115.96|117.16|115.76|86
1648976100000|2022-04-03 08:55:00|117.18|115.78|117.17|115.77|117.25|115.85|117.16|115.76|75
1648976400000|2022-04-03 09:00:00|117.18|115.78|116.89|115.49|117.45|116.05|116.82|115.42|127
1648976700000|2022-04-03 09:05:00|116.88|115.48|116.87|115.47|117.07|115.67|116.8|115.4|81
1648977000000|2022-04-03 09:10:00|116.86|115.46|116.9|115.5|117.05|115.65|116.85|115.45|87
1648977300000|2022-04-03 09:15:00|116.91|115.51|117.05|115.65|117.07|115.67|116.88|115.48|68
1648977600000|2022-04-03 09:20:00|117.06|115.66|117.17|115.77|117.2|115.8|116.95|115.55|97
1648977900000|2022-04-03 09:25:00|117.16|115.76|117.29|115.89|117.36|115.96|117.15|115.75|147
1648978200000|2022-04-03 09:30:00|117.3|115.9|117.3|115.9|117.4|116|117.05|115.65|137
1648978500000|2022-04-03 09:35:00|117.28|115.88|117.39|115.99|117.46|116.06|117.28|115.88|104
1648978800000|2022-04-03 09:40:00|117.38|115.98|117.56|116.16|117.57|116.17|117.28|115.88|143
1648979100000|2022-04-03 09:45:00|117.55|116.15|117.67|116.27|117.77|116.37|117.51|116.11|146
1648979400000|2022-04-03 09:50:00|117.66|116.26|117.43|116.03|117.67|116.27|117.37|115.97|156
1648979700000|2022-04-03 09:55:00|117.44|116.04|117.37|115.97|117.45|116.05|117.3|115.9|102
1648980000000|2022-04-03 10:00:00|117.38|115.98|117.43|116.03|117.57|116.17|117.38|115.98|71
1648980300000|2022-04-03 10:05:00|117.42|116.02|117.35|115.95|117.46|116.06|117.32|115.92|102
1648980600000|2022-04-03 10:10:00|117.36|115.96|117.16|115.76|117.37|115.97|117.08|115.68|114
1648980900000|2022-04-03 10:15:00|117.17|115.77|117.09|115.69|117.31|115.91|117.03|115.63|82
1648981200000|2022-04-03 10:20:00|117.11|115.71|117.06|115.66|117.16|115.76|116.99|115.59|84
1648981500000|2022-04-03 10:25:00|117.05|115.65|117.25|115.85|117.25|115.85|116.97|115.57|48
1648981800000|2022-04-03 10:30:00|117.27|115.87|117.6|116.2|117.66|116.26|117.27|115.87|60
1648982100000|2022-04-03 10:35:00|117.59|116.19|117.37|115.97|117.6|116.2|117.33|115.93|94
1648982400000|2022-04-03 10:40:00|117.35|115.95|117.38|115.98|117.44|116.04|117.2|115.8|66
1648982700000|2022-04-03 10:45:00|117.39|115.99|117.4|116|117.46|116.06|117.37|115.97|40
1648983000000|2022-04-03 10:50:00|117.45|116.05|117.55|116.15|117.66|116.26|117.45|116.05|62
1648983300000|2022-04-03 10:55:00|117.56|116.16|117.58|116.18|117.59|116.19|117.53|116.13|52
1648983600000|2022-04-03 11:00:00|117.57|116.17|117.4|116|117.64|116.24|117.39|115.99|84
1648983900000|2022-04-03 11:05:00|117.41|116.01|117.26|115.86|117.46|116.06|117.12|115.72|156
1648984200000|2022-04-03 11:10:00|117.25|115.85|117.44|116.04|117.44|116.04|117.08|115.68|74
1648984500000|2022-04-03 11:15:00|117.45|116.05|117.66|116.26|117.66|116.26|117.45|116.05|86
1648984800000|2022-04-03 11:20:00|117.68|116.28|117.67|116.27|117.68|116.28|117.48|116.08|74
1648985100000|2022-04-03 11:25:00|117.72|116.32|117.68|116.28|117.75|116.35|117.57|116.17|63
1648985400000|2022-04-03 11:30:00|117.67|116.27|117.65|116.25|117.7|116.3|117.47|116.07|84
1648985700000|2022-04-03 11:35:00|117.66|116.26|117.78|116.38|117.78|116.38|117.49|116.09|69
1648986000000|2022-04-03 11:40:00|117.79|116.39|117.92|116.52|117.92|116.52|117.79|116.39|42
1648986300000|2022-04-03 11:45:00|117.87|116.47|117.99|116.59|118.06|116.66|117.87|116.47|61
1648986600000|2022-04-03 11:50:00|117.98|116.58|117.87|116.47|118|116.6|117.86|116.46|62
1648986900000|2022-04-03 11:55:00|117.89|116.49|117.81|116.41|117.89|116.49|117.73|116.33|36
1648987200000|2022-04-03 12:00:00|117.8|116.4|117.64|116.24|117.88|116.48|117.62|116.22|54
1648987500000|2022-04-03 12:05:00|117.65|116.25|117.76|116.36|117.77|116.37|117.56|116.16|86
1648987800000|2022-04-03 12:10:00|117.75|116.35|118.06|116.66|118.06|116.66|117.68|116.28|58
1648988100000|2022-04-03 12:15:00|118.07|116.67|118.54|117.14|118.55|117.15|118.05|116.65|43
1648988400000|2022-04-03 12:20:00|118.55|117.15|118.37|116.97|118.56|117.16|118.35|116.95|129
1648988700000|2022-04-03 12:25:00|118.36|116.96|118.38|116.98|118.46|117.06|118.31|116.91|26
1648989000000|2022-04-03 12:30:00|118.39|116.99|118.36|116.96|118.47|117.07|118.36|116.96|67
1648989300000|2022-04-03 12:35:00|118.37|116.97|118.32|116.92|118.46|117.06|118.32|116.92|32
1648989600000|2022-04-03 12:40:00|118.31|116.91|118.83|117.43|118.83|117.43|118.3|116.9|56
1648989900000|2022-04-03 12:45:00|118.86|117.46|118.97|117.57|119.04|117.64|118.86|117.46|42
1648990200000|2022-04-03 12:50:00|118.98|117.58|118.92|117.52|119.04|117.64|118.84|117.44|41
1648990500000|2022-04-03 12:55:00|118.93|117.53|118.67|117.27|118.93|117.53|118.67|117.27|66
1648990800000|2022-04-03 13:00:00|118.68|117.28|118.86|117.46|118.93|117.53|118.68|117.28|28
1648991100000|2022-04-03 13:05:00|118.88|117.48|118.55|117.15|118.94|117.54|118.55|117.15|61
1648991400000|2022-04-03 13:10:00|118.54|117.14|118.36|116.96|118.54|117.14|118.34|116.94|67
1648991700000|2022-04-03 13:15:00|118.35|116.95|118.84|117.44|118.84|117.44|118.31|116.91|108
1648992000000|2022-04-03 13:20:00|118.85|117.45|118.95|117.55|118.95|117.55|118.7|117.3|96
1648992300000|2022-04-03 13:25:00|118.91|117.51|118.75|117.35|118.95|117.55|118.68|117.28|102
1648992600000|2022-04-03 13:30:00|118.76|117.36|118.57|117.17|118.85|117.45|118.54|117.14|90
1648992900000|2022-04-03 13:35:00|118.56|117.16|118.41|117.01|118.92|117.52|118.37|116.97|172
1648993200000|2022-04-03 13:40:00|118.42|117.02|118.65|117.25|118.74|117.34|118.37|116.97|113
1648993500000|2022-04-03 13:45:00|118.66|117.26|118.71|117.31|118.74|117.34|118.55|117.15|106
1648993800000|2022-04-03 13:50:00|118.7|117.3|118.27|116.87|118.75|117.35|118.27|116.87|179
1648994100000|2022-04-03 13:55:00|118.26|116.86|118.26|116.86|118.48|117.08|118.26|116.86|157
1648994400000|2022-04-03 14:00:00|118.27|116.87|118.14|116.74|118.38|116.98|118.14|116.74|98
1648994700000|2022-04-03 14:05:00|118.11|116.71|118.01|116.61|118.11|116.71|117.99|116.59|46
1648995000000|2022-04-03 14:10:00|118.02|116.62|118.06|116.66|118.16|116.76|118.01|116.61|78
1648995300000|2022-04-03 14:15:00|118.05|116.65|118.07|116.67|118.07|116.67|117.99|116.59|34
1648995600000|2022-04-03 14:20:00|118.12|116.72|118.17|116.77|118.17|116.77|118.06|116.66|43
1648995900000|2022-04-03 14:25:00|118.16|116.76|117.96|116.56|118.16|116.76|117.89|116.49|57
1648996200000|2022-04-03 14:30:00|117.95|116.55|117.77|116.37|117.96|116.56|117.67|116.27|88
1648996500000|2022-04-03 14:35:00|117.76|116.36|117.89|116.49|118.05|116.65|117.76|116.36|137
1648996800000|2022-04-03 14:40:00|117.9|116.5|118|116.6|118.05|116.65|117.9|116.5|72
1648997100000|2022-04-03 14:45:00|117.99|116.59|118.23|116.83|118.23|116.83|117.98|116.58|61
1648997400000|2022-04-03 14:50:00|118.21|116.81|118.25|116.85|118.37|116.97|118.17|116.77|71
1648997700000|2022-04-03 14:55:00|118.26|116.86|118.67|117.27|118.67|117.27|118.26|116.86|77
1648998000000|2022-04-03 15:00:00|118.68|117.28|118.95|117.55|119.02|117.62|118.57|117.17|143
1648998300000|2022-04-03 15:05:00|118.94|117.54|118.59|117.19|118.95|117.55|118.56|117.16|139
1648998600000|2022-04-03 15:10:00|118.58|117.18|118.78|117.38|118.84|117.44|118.48|117.08|94
1648998900000|2022-04-03 15:15:00|118.77|117.37|118.96|117.56|119.03|117.63|118.65|117.25|67
1648999200000|2022-04-03 15:20:00|118.97|117.57|119.1|117.7|119.19|117.79|118.95|117.55|73
1648999500000|2022-04-03 15:25:00|119.05|117.65|118.88|117.48|119.23|117.83|118.88|117.48|65
1648999800000|2022-04-03 15:30:00|118.89|117.49|118.69|117.29|118.91|117.51|118.57|117.17|145
1649000100000|2022-04-03 15:35:00|118.68|117.28|118.68|117.28|118.77|117.37|118.66|117.26|108
1649000400000|2022-04-03 15:40:00|118.69|117.29|118.86|117.46|119.05|117.65|118.68|117.28|76
1649000700000|2022-04-03 15:45:00|118.85|117.45|118.9|117.5|119.16|117.76|118.85|117.45|69
1649001000000|2022-04-03 15:50:00|118.89|117.49|118.78|117.38|118.9|117.5|118.77|117.37|47
1649001300000|2022-04-03 15:55:00|118.77|117.37|118.77|117.37|118.78|117.38|118.66|117.26|49
1649001600000|2022-04-03 16:00:00|118.78|117.38|118.69|117.29|118.95|117.55|118.69|117.29|106
1649001900000|2022-04-03 16:05:00|118.7|117.3|118.89|117.49|118.95|117.55|118.66|117.26|93
1649002200000|2022-04-03 16:10:00|118.95|117.55|119.05|117.65|119.05|117.65|118.89|117.49|64
1649002500000|2022-04-03 16:15:00|119.04|117.64|118.87|117.47|119.05|117.65|118.68|117.28|123
1649002800000|2022-04-03 16:20:00|118.88|117.48|118.27|116.87|118.88|117.48|118.25|116.85|164
1649003100000|2022-04-03 16:25:00|118.18|116.78|118.39|116.99|118.49|117.09|118.18|116.78|219
1649003400000|2022-04-03 16:30:00|118.34|116.94|118.25|116.85|118.46|117.06|118.14|116.74|180
1649003700000|2022-04-03 16:35:00|118.24|116.84|118.26|116.86|118.42|117.02|118.17|116.77|115
1649004000000|2022-04-03 16:40:00|118.27|116.87|118.44|117.04|118.44|117.04|118.16|116.76|101
1649004300000|2022-04-03 16:45:00|118.45|117.05|118.35|116.95|118.45|117.05|118.2|116.8|103
1649004600000|2022-04-03 16:50:00|118.36|116.96|118.37|116.97|118.45|117.05|118.27|116.87|138
1649004900000|2022-04-03 16:55:00|118.36|116.96|118.44|117.04|118.55|117.15|118.32|116.92|106
1649005200000|2022-04-03 17:00:00|118.45|117.05|118.64|117.24|118.64|117.24|118.45|117.05|90
1649005500000|2022-04-03 17:05:00|118.63|117.23|118.93|117.53|118.95|117.55|118.56|117.16|69
1649005800000|2022-04-03 17:10:00|118.92|117.52|119.16|117.76|119.18|117.78|118.88|117.48|92
1649006100000|2022-04-03 17:15:00|119.17|117.77|118.81|117.41|119.22|117.82|118.81|117.41|85
1649006400000|2022-04-03 17:20:00|118.82|117.42|118.44|117.04|118.87|117.47|118.44|117.04|107
1649006700000|2022-04-03 17:25:00|118.47|117.07|118.37|116.97|118.68|117.28|118.37|116.97|98
1649007000000|2022-04-03 17:30:00|118.38|116.98|118.45|117.05|118.55|117.15|118.38|116.98|79
1649007300000|2022-04-03 17:35:00|118.46|117.06|118.74|117.34|118.74|117.34|118.46|117.06|68
1649007600000|2022-04-03 17:40:00|118.77|117.37|118.87|117.47|118.97|117.57|118.77|117.37|120
1649007900000|2022-04-03 17:45:00|118.88|117.48|118.66|117.26|118.88|117.48|118.65|117.25|73
1649008200000|2022-04-03 17:50:00|118.65|117.25|118.75|117.35|118.75|117.35|118.46|117.06|64
1649008500000|2022-04-03 17:55:00|118.76|117.36|118.87|117.47|118.87|117.47|118.75|117.35|47
1649008800000|2022-04-03 18:00:00|118.88|117.48|118.87|117.47|118.97|117.57|118.87|117.47|50
1649009100000|2022-04-03 18:05:00|118.86|117.46|118.77|117.37|118.94|117.54|118.76|117.36|94
1649009400000|2022-04-03 18:10:00|118.76|117.36|118.77|117.37|118.81|117.41|118.66|117.26|85
1649009700000|2022-04-03 18:15:00|118.76|117.36|118.65|117.25|118.85|117.45|118.6|117.2|59
1649010000000|2022-04-03 18:20:00|118.66|117.26|118.79|117.39|118.84|117.44|118.65|117.25|63
1649010300000|2022-04-03 18:25:00|118.78|117.38|118.6|117.2|118.79|117.39|118.59|117.19|66
1649010600000|2022-04-03 18:30:00|118.61|117.21|118.6|117.2|118.61|117.21|118.59|117.19|62
1649010900000|2022-04-03 18:35:00|118.61|117.21|118.66|117.26|118.69|117.29|118.45|117.05|81
1649011200000|2022-04-03 18:40:00|118.65|117.25|118.35|116.95|118.65|117.25|118.31|116.91|85
1649011500000|2022-04-03 18:45:00|118.36|116.96|118.47|117.07|118.48|117.08|118.3|116.9|66
1649011800000|2022-04-03 18:50:00|118.46|117.06|118.97|117.57|118.97|117.57|118.45|117.05|168
1649012100000|2022-04-03 18:55:00|118.96|117.56|118.81|117.41|119.15|117.75|118.81|117.41|171
1649012400000|2022-04-03 19:00:00|118.8|117.4|118.78|117.38|118.87|117.47|118.55|117.15|195
1649012700000|2022-04-03 19:05:00|118.79|117.39|118.98|117.58|119.25|117.85|118.76|117.36|122
1649013000000|2022-04-03 19:10:00|118.99|117.59|118.98|117.58|119.09|117.69|118.86|117.46|172
1649013300000|2022-04-03 19:15:00|118.97|117.57|118.77|117.37|118.97|117.57|118.57|117.17|144
1649013600000|2022-04-03 19:20:00|118.78|117.38|118.76|117.36|118.85|117.45|118.6|117.2|147
1649013900000|2022-04-03 19:25:00|118.75|117.35|118.66|117.26|118.82|117.42|118.65|117.25|74
1649014200000|2022-04-03 19:30:00|118.65|117.25|118.72|117.32|118.77|117.37|118.59|117.19|69
1649014500000|2022-04-03 19:35:00|118.67|117.27|118.75|117.35|118.84|117.44|118.59|117.19|89
1649014800000|2022-04-03 19:40:00|118.74|117.34|118.75|117.35|118.78|117.38|118.57|117.17|78
1649015100000|2022-04-03 19:45:00|118.76|117.36|118.78|117.38|118.94|117.54|118.76|117.36|81
1649015400000|2022-04-03 19:50:00|118.77|117.37|118.85|117.45|118.88|117.48|118.76|117.36|54
1649015700000|2022-04-03 19:55:00|118.86|117.46|118.69|117.29|118.88|117.48|118.68|117.28|74
1649016000000|2022-04-03 20:00:00|118.7|117.3|118.69|117.29|118.75|117.35|118.61|117.21|72
1649016300000|2022-04-03 20:05:00|118.7|117.3|118.68|117.28|118.83|117.43|118.68|117.28|63
1649016600000|2022-04-03 20:10:00|118.66|117.26|118.75|117.35|118.77|117.37|118.62|117.22|41
1649016900000|2022-04-03 20:15:00|118.74|117.34|118.79|117.39|118.79|117.39|118.74|117.34|32
1649017200000|2022-04-03 20:20:00|118.84|117.44|118.86|117.46|118.86|117.46|118.75|117.35|57
1649017500000|2022-04-03 20:25:00|118.87|117.47|118.97|117.57|118.97|117.57|118.87|117.47|42
1649017800000|2022-04-03 20:30:00|118.98|117.58|118.96|117.56|118.98|117.58|118.88|117.48|65
1649018100000|2022-04-03 20:35:00|118.97|117.57|118.87|117.47|118.97|117.57|118.85|117.45|50
1649018400000|2022-04-03 20:40:00|118.88|117.48|118.85|117.45|118.97|117.57|118.85|117.45|68
1649018700000|2022-04-03 20:45:00|118.87|117.47|118.77|117.37|118.87|117.47|118.76|117.36|50
1649019000000|2022-04-03 20:50:00|118.78|117.38|118.58|117.18|118.78|117.38|118.58|117.18|24
1649019300000|2022-04-03 20:55:00|118.59|117.19|118.55|117.15|118.6|117.2|118.5|117.1|58
1649019600000|2022-04-03 21:00:00|118.56|117.16|118.75|117.35|118.75|117.35|118.51|117.11|55
1649019900000|2022-04-03 21:05:00|118.8|117.4|118.95|117.55|118.95|117.55|118.8|117.4|13
1649020200000|2022-04-03 21:10:00|118.94|117.54|118.98|117.58|118.99|117.59|118.85|117.45|47
1649020500000|2022-04-03 21:15:00|118.96|117.56|119.05|117.65|119.05|117.65|118.95|117.55|41
1649020800000|2022-04-03 21:20:00|119.06|117.66|119.06|117.66|119.09|117.69|119.05|117.65|30
1649021100000|2022-04-03 21:25:00|119.07|117.67|119.06|117.66|119.09|117.69|119.02|117.62|43
1649021400000|2022-04-03 21:30:00|119.05|117.65|119.15|117.75|119.15|117.75|118.96|117.56|32
1649021700000|2022-04-03 21:35:00|119.18|117.78|119.21|117.81|119.21|117.81|119.18|117.78|3
1649022000000|2022-04-03 21:40:00|119.23|117.83|119.15|117.75|119.23|117.83|119.15|117.75|16
1649022300000|2022-04-03 21:45:00|119.16|117.76|119.2|117.8|119.2|117.8|119.15|117.75|13
1649022600000|2022-04-03 21:50:00|119.25|117.85|119.55|118.15|119.56|118.16|119.25|117.85|16
1649022900000|2022-04-03 21:55:00|119.53|118.13|119.58|118.18|119.58|118.18|119.46|118.06|17
1649023200000|2022-04-03 22:00:00|119.59|118.19|119.57|118.17|119.92|118.52|119.52|118.12|80
1649023500000|2022-04-03 22:05:00|119.58|118.18|119.86|118.46|119.94|118.54|119.57|118.17|80
1649023800000|2022-04-03 22:10:00|119.85|118.45|119.82|118.42|119.86|118.46|119.68|118.28|51
1649024100000|2022-04-03 22:15:00|119.81|118.41|120.05|118.65|120.05|118.65|119.76|118.36|34
1649024400000|2022-04-03 22:20:00|120.03|118.63|120.45|119.05|120.45|119.05|119.96|118.56|55
1649024700000|2022-04-03 22:25:00|120.43|119.03|120.51|119.11|120.54|119.14|120.3|118.9|51
1649025000000|2022-04-03 22:30:00|120.5|119.1|120.48|119.08|120.55|119.15|120.3|118.9|65
1649025300000|2022-04-03 22:35:00|120.47|119.07|120.55|119.15|120.64|119.24|120.47|119.07|28
1649025600000|2022-04-03 22:40:00|120.58|119.18|120.47|119.07|120.65|119.25|120.45|119.05|47
1649025900000|2022-04-03 22:45:00|120.53|119.13|119.92|118.52|120.57|119.17|119.86|118.46|108
1649026200000|2022-04-03 22:50:00|119.94|118.54|119.95|118.55|120.16|118.76|119.85|118.45|93
1649026500000|2022-04-03 22:55:00|119.94|118.54|119.69|118.29|120.02|118.62|119.65|118.25|152
1649026800000|2022-04-03 23:00:00|119.67|118.27|119.04|117.64|119.75|118.35|118.93|117.53|117
1649027100000|2022-04-03 23:05:00|119.03|117.63|119.06|117.66|119.16|117.76|118.86|117.46|99
1649027400000|2022-04-03 23:10:00|119.05|117.65|119.41|118.01|119.57|118.17|119.05|117.65|105
1649027700000|2022-04-03 23:15:00|119.4|118|119.15|117.75|119.42|118.02|119.09|117.69|100
1649028000000|2022-04-03 23:20:00|119.14|117.74|119.17|117.77|119.25|117.85|119.1|117.7|48
1649028300000|2022-04-03 23:25:00|119.18|117.78|119.44|118.04|119.44|118.04|119.18|117.78|35
1649028600000|2022-04-03 23:30:00|119.42|118.02|119.05|117.65|119.52|118.12|119.05|117.65|91
1649028900000|2022-04-03 23:35:00|119.07|117.67|119.06|117.66|119.07|117.67|118.84|117.44|62
1649029200000|2022-04-03 23:40:00|119.11|117.71|119.05|117.65|119.19|117.79|119|117.6|45
1649029500000|2022-04-03 23:45:00|119.06|117.66|119.04|117.64|119.21|117.81|118.92|117.52|108
1649029800000|2022-04-03 23:50:00|119.05|117.65|119.26|117.86|119.35|117.95|119.05|117.65|44
1649030100000|2022-04-03 23:55:00|119.25|117.85|119.34|117.94|119.36|117.96|119.19|117.79|48
1649030400000|2022-04-04 00:00:00|119.35|117.95|119.15|117.75|119.35|117.95|118.77|117.37|137
1649030700000|2022-04-04 00:05:00|119.14|117.74|119.15|117.75|119.25|117.85|119.05|117.65|105
1649031000000|2022-04-04 00:10:00|119.16|117.76|118.85|117.45|119.18|117.78|118.75|117.35|95
1649031300000|2022-04-04 00:15:00|118.84|117.44|118.65|117.25|118.95|117.55|118.61|117.21|70
1649031600000|2022-04-04 00:20:00|118.66|117.26|118.63|117.23|118.72|117.32|118.59|117.19|53
1649031900000|2022-04-04 00:25:00|118.62|117.22|117.64|116.24|118.63|117.23|116.88|115.48|177
1649032200000|2022-04-04 00:30:00|117.61|116.21|117.95|116.55|117.95|116.55|117.31|115.91|133
1649032500000|2022-04-04 00:35:00|117.94|116.54|118.05|116.65|118.05|116.65|117.76|116.36|104
1649032800000|2022-04-04 00:40:00|118.02|116.62|117.86|116.46|118.15|116.75|117.79|116.39|90
1649033100000|2022-04-04 00:45:00|117.87|116.47|117.61|116.21|118.1|116.7|117.56|116.16|107
1649033400000|2022-04-04 00:50:00|117.62|116.22|117.83|116.43|117.85|116.45|117.41|116.01|78
1649033700000|2022-04-04 00:55:00|117.82|116.42|117.39|115.99|117.83|116.43|117.34|115.94|63
1649034000000|2022-04-04 01:00:00|117.44|116.04|117.49|116.09|117.75|116.35|117.35|115.95|60
1649034300000|2022-04-04 01:05:00|117.48|116.08|117.76|116.36|117.77|116.37|117.26|115.86|62
1649034600000|2022-04-04 01:10:00|117.75|116.35|118.06|116.66|118.12|116.72|117.75|116.35|63
1649034900000|2022-04-04 01:15:00|118.05|116.65|118.06|116.66|118.28|116.88|118.05|116.65|27
1649035200000|2022-04-04 01:20:00|118.05|116.65|118.05|116.65|118.06|116.66|117.89|116.49|72
1649035500000|2022-04-04 01:25:00|118.04|116.64|118.15|116.75|118.15|116.75|117.85|116.45|48
1649035800000|2022-04-04 01:30:00|118.2|116.8|118.27|116.87|118.28|116.88|117.95|116.55|44
1649036100000|2022-04-04 01:35:00|118.28|116.88|118.25|116.85|118.34|116.94|118.25|116.85|17
1649036400000|2022-04-04 01:40:00|118.24|116.84|117.99|116.59|118.24|116.84|117.85|116.45|62
1649036700000|2022-04-04 01:45:00|118|116.6|118.32|116.92|118.32|116.92|117.95|116.55|33
1649037000000|2022-04-04 01:50:00|118.34|116.94|118.35|116.95|118.41|117.01|118.29|116.89|25
1649037300000|2022-04-04 01:55:00|118.34|116.94|118.28|116.88|118.41|117.01|118.27|116.87|29
1649037600000|2022-04-04 02:00:00|118.26|116.86|118.23|116.83|118.36|116.96|118.05|116.65|94
1649037900000|2022-04-04 02:05:00|118.25|116.85|118.03|116.63|118.4|117|118.01|116.61|70
1649038200000|2022-04-04 02:10:00|118.02|116.62|118.33|116.93|118.33|116.93|118|116.6|92
1649038500000|2022-04-04 02:15:00|118.31|116.91|118.35|116.95|118.35|116.95|118.06|116.66|46
1649038800000|2022-04-04 02:20:00|118.33|116.93|118.45|117.05|118.48|117.08|118.28|116.88|23
1649039100000|2022-04-04 02:25:00|118.49|117.09|118.45|117.05|118.5|117.1|118.35|116.95|25
1649039400000|2022-04-04 02:30:00|118.44|117.04|118.44|117.04|118.5|117.1|118.21|116.81|49
1649039700000|2022-04-04 02:35:00|118.42|117.02|118.45|117.05|118.45|117.05|118.3|116.9|64
1649040000000|2022-04-04 02:40:00|118.49|117.09|118.55|117.15|118.59|117.19|118.49|117.09|17
1649040300000|2022-04-04 02:45:00|118.54|117.14|118.85|117.45|118.88|117.48|118.39|116.99|44
1649040600000|2022-04-04 02:50:00|118.83|117.43|118.93|117.53|118.93|117.53|118.75|117.35|27
1649040900000|2022-04-04 02:55:00|118.87|117.47|118.94|117.54|118.94|117.54|118.75|117.35|29
1649041200000|2022-04-04 03:00:00|118.93|117.53|118.94|117.54|118.94|117.54|118.75|117.35|58
1649041500000|2022-04-04 03:05:00|118.96|117.56|119.03|117.63|119.03|117.63|118.91|117.51|10
1649041800000|2022-04-04 03:10:00|119.02|117.62|119.15|117.75|119.2|117.8|118.98|117.58|23
1649042100000|2022-04-04 03:15:00|119.19|117.79|119.14|117.74|119.2|117.8|119|117.6|23
1649042400000|2022-04-04 03:20:00|119.13|117.73|119.06|117.66|119.15|117.75|119.05|117.65|43
1649042700000|2022-04-04 03:25:00|119.05|117.65|119.15|117.75|119.15|117.75|119.05|117.65|26
1649043000000|2022-04-04 03:30:00|119.11|117.71|119.22|117.82|119.22|117.82|119.11|117.71|9
1649043300000|2022-04-04 03:35:00|119.19|117.79|118.95|117.55|119.19|117.79|118.95|117.55|21
1649043600000|2022-04-04 03:40:00|118.93|117.53|118.75|117.35|118.93|117.53|118.65|117.25|31
1649043900000|2022-04-04 03:45:00|118.73|117.33|118.62|117.22|118.74|117.34|118.55|117.15|51
1649044200000|2022-04-04 03:50:00|118.57|117.17|118.65|117.25|118.79|117.39|118.55|117.15|38
1649044500000|2022-04-04 03:55:00|118.66|117.26|118.55|117.15|118.66|117.26|118.5|117.1|21
1649044800000|2022-04-04 04:00:00|118.56|117.16|118.45|117.05|118.75|117.35|118.36|116.96|93
1649045100000|2022-04-04 04:05:00|118.46|117.06|118.63|117.23|118.66|117.26|118.46|117.06|64
1649045400000|2022-04-04 04:10:00|118.58|117.18|118.85|117.45|118.86|117.46|118.42|117.02|59
1649045700000|2022-04-04 04:15:00|118.86|117.46|118.86|117.46|118.95|117.55|118.77|117.37|58
1649046000000|2022-04-04 04:20:00|118.88|117.48|119.16|117.76|119.16|117.76|118.87|117.47|24
1649046300000|2022-04-04 04:25:00|119.18|117.78|119.15|117.75|119.18|117.78|118.98|117.58|46
1649046600000|2022-04-04 04:30:00|119.14|117.74|118.92|117.52|119.15|117.75|118.75|117.35|88
1649046900000|2022-04-04 04:35:00|118.86|117.46|118.85|117.45|118.86|117.46|118.75|117.35|62
1649047200000|2022-04-04 04:40:00|118.84|117.44|119.15|117.75|119.15|117.75|118.76|117.36|50
1649047500000|2022-04-04 04:45:00|119.14|117.74|119.05|117.65|119.14|117.74|119|117.6|31
1649047800000|2022-04-04 04:50:00|119.04|117.64|118.95|117.55|119.06|117.66|118.85|117.45|66
1649048100000|2022-04-04 04:55:00|118.89|117.49|118.8|117.4|118.95|117.55|118.75|117.35|33
1649048400000|2022-04-04 05:00:00|118.84|117.44|118.74|117.34|118.84|117.44|118.65|117.25|46
1649048700000|2022-04-04 05:05:00|118.73|117.33|118.75|117.35|118.85|117.45|118.66|117.26|53
1649049000000|2022-04-04 05:10:00|118.74|117.34|119.08|117.68|119.08|117.68|118.71|117.31|37
1649049300000|2022-04-04 05:15:00|119.05|117.65|119.05|117.65|119.15|117.75|119.05|117.65|50
1649049600000|2022-04-04 05:20:00|119.06|117.66|119.05|117.65|119.15|117.75|119.05|117.65|50
1649049900000|2022-04-04 05:25:00|119.06|117.66|119.06|117.66|119.15|117.75|119.05|117.65|38
1649050200000|2022-04-04 05:30:00|119.05|117.65|119.15|117.75|119.16|117.76|119.05|117.65|21
1649050500000|2022-04-04 05:35:00|119.2|117.8|119.5|118.1|119.5|118.1|119.2|117.8|21
1649050800000|2022-04-04 05:40:00|119.53|118.13|120.55|119.15|120.55|119.15|119.53|118.13|71
1649051100000|2022-04-04 05:45:00|120.54|119.14|120.28|118.88|120.54|119.14|120.25|118.85|55
1649051400000|2022-04-04 05:50:00|120.3|118.9|119.95|118.55|120.41|119.01|119.84|118.44|49
1649051700000|2022-04-04 05:55:00|119.96|118.56|119.92|118.52|120.05|118.65|119.85|118.45|45
1649052000000|2022-04-04 06:00:00|119.93|118.53|120.16|118.76|120.18|118.78|119.8|118.4|46
1649052300000|2022-04-04 06:05:00|120.21|118.81|121.36|119.96|121.36|119.96|120.16|118.76|58
1649052600000|2022-04-04 06:10:00|121.35|119.95|121.54|120.14|121.54|120.14|120.89|119.49|113
1649052900000|2022-04-04 06:15:00|121.55|120.15|121.15|119.75|121.7|120.3|121.09|119.69|109
1649053200000|2022-04-04 06:20:00|121.2|119.8|121.65|120.25|121.65|120.25|121.06|119.66|87
1649053500000|2022-04-04 06:25:00|121.62|120.22|122.45|121.05|122.5|121.1|121.61|120.21|121
1649053800000|2022-04-04 06:30:00|122.43|121.03|122.29|120.89|122.43|121.03|121.91|120.51|117
1649054100000|2022-04-04 06:35:00|122.3|120.9|121.92|120.52|122.31|120.91|121.88|120.48|85
1649054400000|2022-04-04 06:40:00|121.87|120.47|121.95|120.55|122.01|120.61|121.69|120.29|57
1649054700000|2022-04-04 06:45:00|121.98|120.58|121.97|120.57|122.5|121.1|121.95|120.55|109
1649055000000|2022-04-04 06:50:00|121.96|120.56|122.25|120.85|122.25|120.85|121.91|120.51|79
1649055300000|2022-04-04 06:55:00|122.26|120.86|122.19|120.79|122.47|121.07|122.08|120.68|54
1649055600000|2022-04-04 07:00:00|122.23|120.83|122.3|120.9|122.35|120.95|122.06|120.66|67
1649055900000|2022-04-04 07:05:00|122.29|120.89|122.35|120.95|122.35|120.95|121.85|120.45|85
1649056200000|2022-04-04 07:10:00|122.36|120.96|122.96|121.56|123.04|121.64|122.36|120.96|70
1649056500000|2022-04-04 07:15:00|122.97|121.57|122.71|121.31|123.24|121.84|122.71|121.31|116
1649056800000|2022-04-04 07:20:00|122.7|121.3|123.49|122.09|123.49|122.09|122.67|121.27|74
1649057100000|2022-04-04 07:25:00|123.5|122.1|123.26|121.86|123.9|122.5|123.26|121.86|183
1649057400000|2022-04-04 07:30:00|123.3|121.9|122.92|121.52|123.6|122.2|122.92|121.52|109
1649057700000|2022-04-04 07:35:00|122.9|121.5|123.17|121.77|123.38|121.98|122.9|121.5|68
1649058000000|2022-04-04 07:40:00|123.25|121.85|122.88|121.48|123.34|121.94|122.86|121.46|60
1649058300000|2022-04-04 07:45:00|122.95|121.55|122.57|121.17|123.05|121.65|122.47|121.07|121
1649058600000|2022-04-04 07:50:00|122.55|121.15|122.39|120.99|122.58|121.18|122.39|120.99|69
1649058900000|2022-04-04 07:55:00|122.4|121|122.29|120.89|122.52|121.12|122.06|120.66|96
1649059200000|2022-04-04 08:00:00|122.3|120.9|122.18|120.78|122.65|121.25|121.99|120.59|124
1649059500000|2022-04-04 08:05:00|122.19|120.79|122.15|120.75|122.39|120.99|122.08|120.68|88
1649059800000|2022-04-04 08:10:00|122.17|120.77|122.6|121.2|122.75|121.35|122.16|120.76|62
1649060100000|2022-04-04 08:15:00|122.63|121.23|122.36|120.96|123.04|121.64|122.36|120.96|120
1649060400000|2022-04-04 08:20:00|122.37|120.97|122.75|121.35|122.86|121.46|122.36|120.96|88
1649060700000|2022-04-04 08:25:00|122.83|121.43|122.97|121.57|123.05|121.65|122.81|121.41|57
1649061000000|2022-04-04 08:30:00|122.96|121.56|123.25|121.85|123.35|121.95|122.78|121.38|87
1649061300000|2022-04-04 08:35:00|123.26|121.86|122.65|121.25|123.35|121.95|122.65|121.25|75
1649061600000|2022-04-04 08:40:00|122.7|121.3|122.25|120.85|122.75|121.35|122.25|120.85|77
1649061900000|2022-04-04 08:45:00|122.26|120.86|121.86|120.46|122.46|121.06|121.75|120.35|119
1649062200000|2022-04-04 08:50:00|121.87|120.47|122.15|120.75|122.26|120.86|121.6|120.2|134
1649062500000|2022-04-04 08:55:00|122.16|120.76|122.35|120.95|122.4|121|122.15|120.75|48
1649062800000|2022-04-04 09:00:00|122.34|120.94|122.15|120.75|122.55|121.15|122.08|120.68|60
1649063100000|2022-04-04 09:05:00|122.13|120.73|121.64|120.24|122.21|120.81|121.64|120.24|135
1649063400000|2022-04-04 09:10:00|121.63|120.23|121.65|120.25|121.75|120.35|121.57|120.17|79
1649063700000|2022-04-04 09:15:00|121.72|120.32|121.45|120.05|121.77|120.37|121.27|119.87|118
1649064000000|2022-04-04 09:20:00|121.43|120.03|121.65|120.25|121.75|120.35|121.33|119.93|57
1649064300000|2022-04-04 09:25:00|121.7|120.3|121.95|120.55|122.05|120.65|121.65|120.25|43
1649064600000|2022-04-04 09:30:00|121.96|120.56|121.87|120.47|122.22|120.82|121.85|120.45|69
1649064900000|2022-04-04 09:35:00|121.85|120.45|121.95|120.55|122|120.6|121.85|120.45|34
1649065200000|2022-04-04 09:40:00|121.96|120.56|121.85|120.45|122.05|120.65|121.85|120.45|29
1649065500000|2022-04-04 09:45:00|121.83|120.43|121.55|120.15|121.83|120.43|121.55|120.15|52
1649065800000|2022-04-04 09:50:00|121.53|120.13|121.15|119.75|121.53|120.13|121.02|119.62|44
1649066100000|2022-04-04 09:55:00|121.12|119.72|120.95|119.55|121.25|119.85|120.91|119.51|114
1649066400000|2022-04-04 10:00:00|120.94|119.54|120.85|119.45|121.15|119.75|120.44|119.04|153
1649066700000|2022-04-04 10:05:00|120.9|119.5|120.45|119.05|120.9|119.5|120.4|119|123
1649067000000|2022-04-04 10:10:00|120.44|119.04|121.05|119.65|121.05|119.65|120.44|119.04|94
1649067300000|2022-04-04 10:15:00|121.09|119.69|121.45|120.05|121.47|120.07|121.05|119.65|49
1649067600000|2022-04-04 10:20:00|121.47|120.07|121.45|120.05|121.58|120.18|121.45|120.05|34
1649067900000|2022-04-04 10:25:00|121.52|120.12|121.35|119.95|121.53|120.13|121.05|119.65|59
1649068200000|2022-04-04 10:30:00|121.34|119.94|121.15|119.75|121.34|119.94|121.05|119.65|57
1649068500000|2022-04-04 10:35:00|121.19|119.79|120.47|119.07|121.21|119.81|120.47|119.07|59
1649068800000|2022-04-04 10:40:00|120.42|119.02|119.99|118.59|120.42|119.02|119.99|118.59|149
1649069100000|2022-04-04 10:45:00|119.96|118.56|120.56|119.16|120.65|119.25|119.94|118.54|148
1649069400000|2022-04-04 10:50:00|120.55|119.15|120.65|119.25|120.65|119.25|120.35|118.95|104
1649069700000|2022-04-04 10:55:00|120.69|119.29|120.65|119.25|120.74|119.34|120.47|119.07|68
1649070000000|2022-04-04 11:00:00|120.61|119.21|120.65|119.25|120.69|119.29|120.25|118.85|95
1649070300000|2022-04-04 11:05:00|120.66|119.26|121.15|119.75|121.15|119.75|120.66|119.26|36
1649070600000|2022-04-04 11:10:00|121.14|119.74|121.44|120.04|121.44|120.04|121.08|119.68|63
1649070900000|2022-04-04 11:15:00|121.42|120.02|121.5|120.1|121.5|120.1|121.28|119.88|120
1649071200000|2022-04-04 11:20:00|121.51|120.11|121.45|120.05|121.51|120.11|121.29|119.89|62
1649071500000|2022-04-04 11:25:00|121.42|120.02|121.62|120.22|121.62|120.22|121.34|119.94|46
1649071800000|2022-04-04 11:30:00|121.6|120.2|121.87|120.47|121.87|120.47|121.48|120.08|77
1649072100000|2022-04-04 11:35:00|121.93|120.53|121.85|120.45|121.93|120.53|121.65|120.25|65
1649072400000|2022-04-04 11:40:00|121.83|120.43|121.67|120.27|121.87|120.47|121.57|120.17|71
1649072700000|2022-04-04 11:45:00|121.65|120.25|121.97|120.57|121.98|120.58|121.55|120.15|64
1649073000000|2022-04-04 11:50:00|121.96|120.56|122.33|120.93|122.33|120.93|121.96|120.56|42
1649073300000|2022-04-04 11:55:00|122.26|120.86|122.49|121.09|122.65|121.25|122.26|120.86|66
1649073600000|2022-04-04 12:00:00|122.48|121.08|122.13|120.73|122.65|121.25|122.09|120.69|105
1649073900000|2022-04-04 12:05:00|122.1|120.7|122.74|121.34|122.74|121.34|122.1|120.7|62
1649074200000|2022-04-04 12:10:00|122.72|121.32|122.96|121.56|123.14|121.74|122.7|121.3|75
1649074500000|2022-04-04 12:15:00|122.95|121.55|123.05|121.65|123.31|121.91|122.88|121.48|158
1649074800000|2022-04-04 12:20:00|123.04|121.64|123.06|121.66|123.15|121.75|122.86|121.46|108
1649075100000|2022-04-04 12:25:00|123.05|121.65|122.56|121.16|123.06|121.66|122.48|121.08|78
1649075400000|2022-04-04 12:30:00|122.55|121.15|122.05|120.65|122.55|121.15|122|120.6|88
1649075700000|2022-04-04 12:35:00|122|120.6|121.78|120.38|122.19|120.79|121.78|120.38|123
1649076000000|2022-04-04 12:40:00|121.71|120.31|121.65|120.25|122.03|120.63|121.65|120.25|84
1649076300000|2022-04-04 12:45:00|121.62|120.22|121.25|119.85|121.62|120.22|121.19|119.79|79
1649076600000|2022-04-04 12:50:00|121.24|119.84|121.15|119.75|121.45|120.05|121.09|119.69|93
1649076900000|2022-04-04 12:55:00|121.13|119.73|121.43|120.03|121.44|120.04|121.13|119.73|84
1649077200000|2022-04-04 13:00:00|121.44|120.04|121.17|119.77|121.68|120.28|121.17|119.77|79
1649077500000|2022-04-04 13:05:00|121.16|119.76|121.45|120.05|121.45|120.05|120.99|119.59|79
1649077800000|2022-04-04 13:10:00|121.49|120.09|121.37|119.97|121.58|120.18|121.28|119.88|80
1649078100000|2022-04-04 13:15:00|121.36|119.96|121.26|119.86|121.52|120.12|121.05|119.65|81
1649078400000|2022-04-04 13:20:00|121.27|119.87|121.35|119.95|121.35|119.95|121.14|119.74|40
1649078700000|2022-04-04 13:25:00|121.38|119.98|120.87|119.47|121.38|119.98|120.87|119.47|72
1649079000000|2022-04-04 13:30:00|120.88|119.48|120.39|118.99|120.95|119.55|120.33|118.93|114
1649079300000|2022-04-04 13:35:00|120.44|119.04|121.29|119.89|121.47|120.07|120.44|119.04|121
1649079600000|2022-04-04 13:40:00|121.3|119.9|122.36|120.96|122.54|121.14|121.3|119.9|203
1649079900000|2022-04-04 13:45:00|122.39|120.99|122.32|120.92|122.61|121.21|121.85|120.45|198
1649080200000|2022-04-04 13:50:00|122.34|120.94|122.19|120.79|122.72|121.32|122.14|120.74|188
1649080500000|2022-04-04 13:55:00|122.2|120.8|122.06|120.66|122.49|121.09|122.05|120.65|163
1649080800000|2022-04-04 14:00:00|122.05|120.65|122.3|120.9|122.3|120.9|121.77|120.37|125
1649081100000|2022-04-04 14:05:00|122.27|120.87|123.52|122.12|123.52|122.12|122.27|120.87|139
1649081400000|2022-04-04 14:10:00|123.58|122.18|123.75|122.35|124.79|123.39|123.5|122.1|286
1649081700000|2022-04-04 14:15:00|123.74|122.34|123.07|121.67|123.97|122.57|122.96|121.56|212
1649082000000|2022-04-04 14:20:00|123.08|121.68|123.45|122.05|124.04|122.64|123.07|121.67|199
1649082300000|2022-04-04 14:25:00|123.47|122.07|124.25|122.85|124.52|123.12|123.18|121.78|174
1649082600000|2022-04-04 14:30:00|124.26|122.86|123.85|122.45|125.13|123.73|123.82|122.42|281
1649082900000|2022-04-04 14:35:00|123.86|122.46|123.53|122.13|124.15|122.75|123.53|122.13|153
1649083200000|2022-04-04 14:40:00|123.52|122.12|123.05|121.65|123.69|122.29|123.04|121.64|145
1649083500000|2022-04-04 14:45:00|123.08|121.68|122.85|121.45|123.36|121.96|122.84|121.44|148
1649083800000|2022-04-04 14:50:00|122.87|121.47|123.48|122.08|123.96|122.56|122.87|121.47|112
1649084100000|2022-04-04 14:55:00|123.47|122.07|123.35|121.95|123.75|122.35|123.25|121.85|90
1649084400000|2022-04-04 15:00:00|123.32|121.92|122.45|121.05|124.05|122.65|122.39|120.99|247
1649084700000|2022-04-04 15:05:00|122.49|121.09|121.24|119.84|122.55|121.15|121.08|119.68|248
1649085000000|2022-04-04 15:10:00|121.23|119.83|121.15|119.75|121.35|119.95|120.51|119.11|221
1649085300000|2022-04-04 15:15:00|121.16|119.76|121.05|119.65|121.44|120.04|120.6|119.2|274
1649085600000|2022-04-04 15:20:00|121.04|119.64|121.21|119.81|121.55|120.15|120.95|119.55|166
1649085900000|2022-04-04 15:25:00|121.16|119.76|121.6|120.2|121.79|120.39|121.06|119.66|172
1649086200000|2022-04-04 15:30:00|121.65|120.25|122.46|121.06|122.52|121.12|121.57|120.17|156
1649086500000|2022-04-04 15:35:00|122.45|121.05|122.35|120.95|122.6|121.2|121.79|120.39|172
1649086800000|2022-04-04 15:40:00|122.36|120.96|122.35|120.95|122.73|121.33|122.28|120.88|145
1649087100000|2022-04-04 15:45:00|122.36|120.96|122.55|121.15|123.04|121.64|122.18|120.78|173
1649087400000|2022-04-04 15:50:00|122.56|121.16|122.62|121.22|122.85|121.45|122.56|121.16|128
1649087700000|2022-04-04 15:55:00|122.61|121.21|121.6|120.2|122.62|121.22|121.33|119.93|233
1649088000000|2022-04-04 16:00:00|121.61|120.21|121.45|120.05|122.25|120.85|121.28|119.88|199
1649088300000|2022-04-04 16:05:00|121.42|120.02|121.85|120.45|121.95|120.55|121.26|119.86|98
1649088600000|2022-04-04 16:10:00|121.89|120.49|122.35|120.95|122.65|121.25|121.77|120.37|128
1649088900000|2022-04-04 16:15:00|122.36|120.96|122.35|120.95|122.59|121.19|122.15|120.75|84
1649089200000|2022-04-04 16:20:00|122.36|120.96|122.05|120.65|122.45|121.05|121.9|120.5|136
1649089500000|2022-04-04 16:25:00|122.02|120.62|121.6|120.2|122.07|120.67|121.6|120.2|91
1649089800000|2022-04-04 16:30:00|121.55|120.15|122.05|120.65|122.15|120.75|121.52|120.12|75
1649090100000|2022-04-04 16:35:00|121.99|120.59|121.16|119.76|121.99|120.59|121.01|119.61|138
1649090400000|2022-04-04 16:40:00|121.21|119.81|120.95|119.55|121.35|119.95|120.77|119.37|111
1649090700000|2022-04-04 16:45:00|120.91|119.51|121.24|119.84|121.34|119.94|120.86|119.46|78
1649091000000|2022-04-04 16:50:00|121.19|119.79|120.86|119.46|121.2|119.8|120.86|119.46|165
1649091300000|2022-04-04 16:55:00|120.84|119.44|120.77|119.37|121.04|119.64|120.77|119.37|96
1649091600000|2022-04-04 17:00:00|120.78|119.38|120.17|118.77|121.05|119.65|120.17|118.77|86
1649091900000|2022-04-04 17:05:00|120.15|118.75|119.52|118.12|120.15|118.75|119.43|118.03|191
1649092200000|2022-04-04 17:10:00|119.55|118.15|119.88|118.48|120.05|118.65|119.55|118.15|81
1649092500000|2022-04-04 17:15:00|119.87|118.47|119.95|118.55|119.95|118.55|119.46|118.06|103
1649092800000|2022-04-04 17:20:00|119.91|118.51|119.9|118.5|120.04|118.64|119.87|118.47|37
1649093100000|2022-04-04 17:25:00|119.89|118.49|119.56|118.16|119.91|118.51|119.48|118.08|133
1649093400000|2022-04-04 17:30:00|119.57|118.17|119.32|117.92|119.66|118.26|119.32|117.92|73
1649093700000|2022-04-04 17:35:00|119.31|117.91|118.91|117.51|119.31|117.91|118.88|117.48|107
1649094000000|2022-04-04 17:40:00|118.9|117.5|117.91|116.51|118.96|117.56|117.35|115.95|231
1649094300000|2022-04-04 17:45:00|117.86|116.46|117.65|116.25|118.15|116.75|117.62|116.22|216
1649094600000|2022-04-04 17:50:00|117.63|116.23|117.79|116.39|117.79|116.39|117.31|115.91|189
1649094900000|2022-04-04 17:55:00|117.76|116.36|118.15|116.75|118.35|116.95|117.76|116.36|130
1649095200000|2022-04-04 18:00:00|118.13|116.73|117.59|116.19|118.2|116.8|117.19|115.79|213
1649095500000|2022-04-04 18:05:00|117.61|116.21|117.15|115.75|117.61|116.21|116.91|115.51|185
1649095800000|2022-04-04 18:10:00|117.11|115.71|117.37|115.97|117.52|116.12|116.99|115.59|173
1649096100000|2022-04-04 18:15:00|117.36|115.96|117.67|116.27|117.75|116.35|117.05|115.65|108
1649096400000|2022-04-04 18:20:00|117.72|116.32|117.65|116.25|117.75|116.35|117.35|115.95|128
1649096700000|2022-04-04 18:25:00|117.6|116.2|117.25|115.85|117.65|116.25|117.25|115.85|101
1649097000000|2022-04-04 18:30:00|117.26|115.86|117.77|116.37|117.84|116.44|117.12|115.72|105
1649097300000|2022-04-04 18:35:00|117.76|116.36|117.77|116.37|117.89|116.49|117.67|116.27|70
1649097600000|2022-04-04 18:40:00|117.74|116.34|118.05|116.65|118.05|116.65|117.69|116.29|55
1649097900000|2022-04-04 18:45:00|118.07|116.67|118.25|116.85|118.35|116.95|118.05|116.65|91
1649098200000|2022-04-04 18:50:00|118.26|116.86|118.45|117.05|118.46|117.06|118.26|116.86|84
1649098500000|2022-04-04 18:55:00|118.48|117.08|118.24|116.84|118.55|117.15|118.24|116.84|49
1649098800000|2022-04-04 19:00:00|118.25|116.85|118.35|116.95|118.35|116.95|118.01|116.61|82
1649099100000|2022-04-04 19:05:00|118.4|117|118.96|117.56|119.05|117.65|118.38|116.98|100
1649099400000|2022-04-04 19:10:00|118.97|117.57|118.95|117.55|119.05|117.65|118.77|117.37|141
1649099700000|2022-04-04 19:15:00|118.93|117.53|118.76|117.36|118.95|117.55|118.65|117.25|74
1649100000000|2022-04-04 19:20:00|118.75|117.35|119.05|117.65|119.05|117.65|118.73|117.33|64
1649100300000|2022-04-04 19:25:00|119.01|117.61|119.27|117.87|119.28|117.88|118.97|117.57|36
1649100600000|2022-04-04 19:30:00|119.24|117.84|119.41|118.01|119.45|118.05|119.09|117.69|76
1649100900000|2022-04-04 19:35:00|119.42|118.02|119.48|118.08|119.55|118.15|119.4|118|53
1649101200000|2022-04-04 19:40:00|119.47|118.07|119.49|118.09|119.84|118.44|119.32|117.92|126
1649101500000|2022-04-04 19:45:00|119.48|118.08|119.44|118.04|119.65|118.25|119.38|117.98|73
1649101800000|2022-04-04 19:50:00|119.45|118.05|119.85|118.45|119.92|118.52|119.45|118.05|36
1649102100000|2022-04-04 19:55:00|119.91|118.51|119.73|118.33|119.91|118.51|119.57|118.17|99
1649102400000|2022-04-04 20:00:00|119.75|118.35|119.25|117.85|119.75|118.35|119.25|117.85|70
1649102700000|2022-04-04 20:05:00|119.23|117.83|119|117.6|119.26|117.86|118.92|117.52|79
1649103000000|2022-04-04 20:10:00|119.01|117.61|119.15|117.75|119.2|117.8|118.89|117.49|69
1649103300000|2022-04-04 20:15:00|119.2|117.8|119.9|118.5|119.9|118.5|119.2|117.8|76
1649103600000|2022-04-04 20:20:00|119.92|118.52|120.08|118.68|120.23|118.83|119.92|118.52|56
1649103900000|2022-04-04 20:25:00|120.07|118.67|119.95|118.55|120.15|118.75|119.79|118.39|132
1649104200000|2022-04-04 20:30:00|119.96|118.56|119.91|118.51|120.05|118.65|119.47|118.07|114
1649104500000|2022-04-04 20:35:00|119.93|118.53|120.15|118.75|120.19|118.79|119.85|118.45|55
1649104800000|2022-04-04 20:40:00|120.18|118.78|120.41|119.01|120.45|119.05|120.15|118.75|61
1649105100000|2022-04-04 20:45:00|120.42|119.02|120.15|118.75|120.52|119.12|120.09|118.69|73
1649105400000|2022-04-04 20:50:00|120.13|118.73|120.15|118.75|120.24|118.84|120.08|118.68|35
1649105700000|2022-04-04 20:55:00|120.13|118.73|120.55|119.15|120.55|119.15|119.95|118.55|64
1649106000000|2022-04-04 21:00:00|120.59|119.19|120.76|119.36|120.76|119.36|120.5|119.1|78
1649106300000|2022-04-04 21:05:00|120.72|119.32|120.59|119.19|120.76|119.36|120.57|119.17|102
1649106600000|2022-04-04 21:10:00|120.57|119.17|120.75|119.35|120.75|119.35|120.08|118.68|77
1649106900000|2022-04-04 21:15:00|120.74|119.34|120.77|119.37|120.79|119.39|120.57|119.17|45
1649107200000|2022-04-04 21:20:00|120.75|119.35|120.86|119.46|121.03|119.63|120.75|119.35|31
1649107500000|2022-04-04 21:25:00|120.85|119.45|120.75|119.35|120.85|119.45|120.71|119.31|11
1649107800000|2022-04-04 21:30:00|120.73|119.33|120.52|119.12|120.73|119.33|120.52|119.12|16
1649108100000|2022-04-04 21:35:00|120.48|119.08|120.46|119.06|120.54|119.14|120.3|118.9|31
1649108400000|2022-04-04 21:40:00|120.48|119.08|120.92|119.52|121.07|119.67|120.48|119.08|55
1649108700000|2022-04-04 21:45:00|120.91|119.51|121.09|119.69|121.1|119.7|120.91|119.51|39
1649109000000|2022-04-04 21:50:00|121.07|119.67|120.75|119.35|121.12|119.72|120.75|119.35|36
1649109300000|2022-04-04 21:55:00|120.73|119.33|120.86|119.46|120.95|119.55|120.56|119.16|69
1649109600000|2022-04-04 22:00:00|120.91|119.51|120.68|119.28|121.06|119.66|120.68|119.28|49
1649109900000|2022-04-04 22:05:00|120.69|119.29|120.49|119.09|120.75|119.35|120.48|119.08|64
1649110200000|2022-04-04 22:10:00|120.48|119.08|120.45|119.05|120.6|119.2|120.45|119.05|61
1649110500000|2022-04-04 22:15:00|120.46|119.06|120.34|118.94|120.46|119.06|120.26|118.86|85
1649110800000|2022-04-04 22:20:00|120.33|118.93|120.45|119.05|120.46|119.06|120.28|118.88|71
1649111100000|2022-04-04 22:25:00|120.43|119.03|120.13|118.73|120.45|119.05|120.08|118.68|52
1649111400000|2022-04-04 22:30:00|120.15|118.75|120.46|119.06|120.46|119.06|120.13|118.73|40
1649111700000|2022-04-04 22:35:00|120.45|119.05|120.99|119.59|120.99|119.59|120.45|119.05|57
1649112000000|2022-04-04 22:40:00|120.98|119.58|121.3|119.9|121.35|119.95|120.93|119.53|108
1649112300000|2022-04-04 22:45:00|121.29|119.89|121.82|120.42|121.95|120.55|121.29|119.89|151
1649112600000|2022-04-04 22:50:00|121.77|120.37|121.55|120.15|122.04|120.64|121.5|120.1|94
1649112900000|2022-04-04 22:55:00|121.56|120.16|121.65|120.25|121.67|120.27|121.45|120.05|79
1649113200000|2022-04-04 23:00:00|121.7|120.3|121.55|120.15|121.95|120.55|121.51|120.11|88
1649113500000|2022-04-04 23:05:00|121.51|120.11|121.5|120.1|121.66|120.26|121.41|120.01|76
1649113800000|2022-04-04 23:10:00|121.51|120.11|121.94|120.54|122.04|120.64|121.47|120.07|73
1649114100000|2022-04-04 23:15:00|121.93|120.53|121.85|120.45|121.94|120.54|121.7|120.3|60
1649114400000|2022-04-04 23:20:00|121.86|120.46|122.14|120.74|122.15|120.75|121.74|120.34|97
1649114700000|2022-04-04 23:25:00|122.15|120.75|122.17|120.77|122.37|120.97|121.95|120.55|97
1649115000000|2022-04-04 23:30:00|122.16|120.76|122.35|120.95|122.41|121.01|121.65|120.25|163
1649115300000|2022-04-04 23:35:00|122.36|120.96|122.05|120.65|122.36|120.96|121.78|120.38|102
1649115600000|2022-04-04 23:40:00|122.06|120.66|121.75|120.35|122.17|120.77|121.75|120.35|101
1649115900000|2022-04-04 23:45:00|121.73|120.33|121.69|120.29|121.75|120.35|121.53|120.13|66
1649116200000|2022-04-04 23:50:00|121.65|120.25|121.97|120.57|121.97|120.57|121.65|120.25|36
1649116500000|2022-04-04 23:55:00|121.96|120.56|121.86|120.46|122.11|120.71|121.85|120.45|54
1649116800000|2022-04-05 00:00:00|121.87|120.47|121.75|120.35|121.94|120.54|121.53|120.13|104
1649117100000|2022-04-05 00:05:00|121.76|120.36|122.42|121.02|122.42|121.02|121.76|120.36|77
1649117400000|2022-04-05 00:10:00|122.41|121.01|122.35|120.95|122.41|121.01|122.2|120.8|58
1649117700000|2022-04-05 00:15:00|122.42|121.02|122.35|120.95|122.42|121.02|122.34|120.94|14
1649118000000|2022-04-05 00:20:00|122.42|121.02|122.15|120.75|122.47|121.07|122.15|120.75|32
1649118300000|2022-04-05 00:25:00|122.14|120.74|122.15|120.75|122.15|120.75|122.04|120.64|36
1649118600000|2022-04-05 00:30:00|122.2|120.8|121.79|120.39|122.32|120.92|121.71|120.31|76
1649118900000|2022-04-05 00:35:00|121.8|120.4|121.56|120.16|121.8|120.4|121.45|120.05|56
1649119200000|2022-04-05 00:40:00|121.55|120.15|121.65|120.25|121.66|120.26|121.55|120.15|33
1649119500000|2022-04-05 00:45:00|121.66|120.26|121.9|120.8|121.95|120.8|121.65|120.25|40
1649119800000|2022-04-05 00:50:00|121.93|120.83|121.68|120.58|121.99|120.89|121.63|120.53|68
1649120100000|2022-04-05 00:55:00|121.67|120.57|121.85|120.45|121.93|120.59|121.6|120.35|44
1649120400000|2022-04-05 01:00:00|121.86|120.46|121.85|120.45|121.94|120.54|121.61|120.21|41
1649120700000|2022-04-05 01:05:00|121.81|120.41|121.65|120.25|121.81|120.41|121.65|120.25|28
1649121000000|2022-04-05 01:10:00|121.63|120.23|121.27|119.87|121.63|120.23|121.27|119.87|42
1649121300000|2022-04-05 01:15:00|121.29|119.89|121.46|120.06|121.46|120.06|121.28|119.88|21
1649121600000|2022-04-05 01:20:00|121.47|120.07|121.46|120.06|121.55|120.15|121.38|119.98|35
1649121900000|2022-04-05 01:25:00|121.45|120.05|121.48|120.08|121.65|120.25|121.45|120.05|38
1649122200000|2022-04-05 01:30:00|121.51|120.11|121.65|120.25|121.65|120.25|121.51|120.11|18
1649122500000|2022-04-05 01:35:00|121.67|120.27|122.06|120.66|122.06|120.66|121.67|120.27|19
1649122800000|2022-04-05 01:40:00|121.95|120.55|122.05|120.65|122.05|120.65|121.88|120.48|37
1649123100000|2022-04-05 01:45:00|122.09|120.69|122.16|120.76|122.4|121|122.09|120.69|50
1649123400000|2022-04-05 01:50:00|122.23|120.83|122.08|120.68|122.23|120.83|121.98|120.58|56
1649123700000|2022-04-05 01:55:00|122.09|120.69|122.25|120.85|122.25|120.85|122.08|120.68|10
1649124000000|2022-04-05 02:00:00|122.29|120.89|122.45|121.05|122.45|121.05|122.29|120.89|22
1649124300000|2022-04-05 02:05:00|122.4|121|122.35|120.95|122.41|121.01|122.18|120.78|37
1649124600000|2022-04-05 02:10:00|122.31|120.91|122.45|121.05|122.48|121.08|122.27|120.87|19
1649124900000|2022-04-05 02:15:00|122.42|121.02|122.35|120.95|122.48|121.08|122.35|120.95|36
1649125200000|2022-04-05 02:20:00|122.36|120.96|122.27|120.87|122.46|121.06|122.26|120.86|18
1649125500000|2022-04-05 02:25:00|122.26|120.86|122.15|120.75|122.26|120.86|122.11|120.71|15
1649125800000|2022-04-05 02:30:00|122.16|120.76|121.96|120.56|122.17|120.77|121.95|120.55|43
1649126100000|2022-04-05 02:35:00|121.95|120.55|121.92|120.52|121.96|120.56|121.82|120.42|16
1649126400000|2022-04-05 02:40:00|121.91|120.51|121.88|120.48|121.91|120.51|121.8|120.4|29
1649126700000|2022-04-05 02:45:00|121.87|120.47|121.62|120.22|121.87|120.47|121.62|120.22|36
1649127000000|2022-04-05 02:50:00|121.57|120.17|121.6|120.2|121.6|120.2|121.46|120.06|48
1649127300000|2022-04-05 02:55:00|121.65|120.25|121.53|120.13|121.66|120.26|121.47|120.07|41
1649127600000|2022-04-05 03:00:00|121.52|120.12|121.75|120.35|121.77|120.37|121.52|120.12|26
1649127900000|2022-04-05 03:05:00|121.77|120.37|121.92|120.52|121.92|120.52|121.77|120.37|31
1649128200000|2022-04-05 03:10:00|121.91|120.51|122.05|120.65|122.18|120.78|121.9|120.5|43
1649128500000|2022-04-05 03:15:00|122.06|120.66|121.55|120.15|122.14|120.74|121.55|120.15|58
1649128800000|2022-04-05 03:20:00|121.57|120.17|121.95|120.55|121.95|120.55|121.57|120.17|13
1649129100000|2022-04-05 03:25:00|121.9|120.5|121.85|120.45|121.9|120.5|121.75|120.35|31
1649129400000|2022-04-05 03:30:00|121.86|120.46|122.15|120.75|122.15|120.75|121.77|120.37|38
1649129700000|2022-04-05 03:35:00|122.16|120.76|121.86|120.46|122.16|120.76|121.86|120.46|34
1649130000000|2022-04-05 03:40:00|121.85|120.45|121.85|120.45|121.95|120.55|121.85|120.45|40
1649130300000|2022-04-05 03:45:00|121.86|120.46|121.95|120.55|121.97|120.57|121.86|120.46|18
1649130600000|2022-04-05 03:50:00|121.94|120.54|121.85|120.45|121.95|120.55|121.85|120.45|40
1649130900000|2022-04-05 03:55:00|121.84|120.44|121.91|120.51|121.95|120.55|121.84|120.44|18
1649131200000|2022-04-05 04:00:00|121.95|120.55|122.05|120.65|122.11|120.71|121.86|120.46|40
1649131500000|2022-04-05 04:05:00|122.04|120.64|121.75|120.35|122.04|120.64|121.66|120.26|34
1649131800000|2022-04-05 04:10:00|121.76|120.36|121.85|120.45|121.85|120.45|121.67|120.27|27
1649132100000|2022-04-05 04:15:00|121.84|120.44|121.66|120.26|121.85|120.45|121.66|120.26|32
1649132400000|2022-04-05 04:20:00|121.65|120.25|121.6|120.5|121.76|120.5|121.6|120.25|27
1649132700000|2022-04-05 04:25:00|121.59|120.49|121.51|120.41|121.59|120.49|121.5|120.4|21
1649133000000|2022-04-05 04:30:00|121.52|120.42|121.5|120.4|121.6|120.5|121.44|120.34|30
1649133300000|2022-04-05 04:35:00|121.51|120.41|121.34|120.24|121.52|120.42|121.31|120.21|68
1649133600000|2022-04-05 04:40:00|121.33|120.23|121.4|120.3|121.5|120.4|121.24|120.14|73
1649133900000|2022-04-05 04:45:00|121.39|120.29|121.6|120.5|121.61|120.51|121.33|120.23|50
1649134200000|2022-04-05 04:50:00|121.61|120.51|121.65|120.25|121.71|120.61|121.5|120.25|45
1649134500000|2022-04-05 04:55:00|121.61|120.21|121.45|120.05|121.61|120.21|121.45|120.05|25
1649134800000|2022-04-05 05:00:00|121.46|120.06|121.49|120.09|121.64|120.24|121.45|120.05|33
1649135100000|2022-04-05 05:05:00|121.45|120.05|121.45|120.05|121.47|120.07|121.45|120.05|19
1649135400000|2022-04-05 05:10:00|121.44|120.04|121.16|119.76|121.44|120.04|121.14|119.74|39
1649135700000|2022-04-05 05:15:00|121.17|119.77|121.05|119.65|121.28|119.88|121.05|119.65|32
1649136000000|2022-04-05 05:20:00|121.06|119.66|121.12|119.72|121.17|119.77|121.06|119.66|26
1649136300000|2022-04-05 05:25:00|121.13|119.73|121.13|119.73|121.13|119.73|121.06|119.66|19
1649136600000|2022-04-05 05:30:00|121.15|119.75|121.25|119.85|121.25|119.85|121.15|119.75|5
1649136900000|2022-04-05 05:35:00|121.22|119.82|121.17|119.77|121.25|119.85|121.17|119.77|8
1649137200000|2022-04-05 05:40:00|121.15|119.75|121.05|119.65|121.15|119.75|120.96|119.56|31
1649137500000|2022-04-05 05:45:00|121.02|119.62|120.96|119.56|121.06|119.66|120.95|119.55|30
1649137800000|2022-04-05 05:50:00|120.95|119.55|120.97|119.57|120.98|119.58|120.95|119.55|23
1649138100000|2022-04-05 05:55:00|120.96|119.56|120.92|119.52|120.97|119.57|120.87|119.47|31
1649138400000|2022-04-05 06:00:00|120.87|119.47|120.85|119.45|120.87|119.47|120.82|119.42|16
1649138700000|2022-04-05 06:05:00|120.86|119.46|120.86|119.46|120.88|119.48|120.8|119.4|12
1649139000000|2022-04-05 06:10:00|120.85|119.45|120.95|119.55|120.96|119.56|120.85|119.45|11
1649139300000|2022-04-05 06:15:00|120.96|119.56|120.96|119.56|120.98|119.58|120.96|119.56|17
1649139600000|2022-04-05 06:20:00|120.97|119.57|120.85|119.45|120.97|119.57|120.85|119.45|20
1649139900000|2022-04-05 06:25:00|120.86|119.46|120.95|119.55|121.05|119.65|120.86|119.46|25
1649140200000|2022-04-05 06:30:00|120.92|119.52|120.95|119.55|120.95|119.55|120.85|119.45|19
1649140500000|2022-04-05 06:35:00|120.96|119.56|120.92|119.52|120.96|119.56|120.92|119.52|7
1649140800000|2022-04-05 06:40:00|120.93|119.53|120.83|119.43|120.94|119.54|120.77|119.37|29
1649141100000|2022-04-05 06:45:00|120.82|119.42|120.85|119.45|120.87|119.47|120.79|119.39|18
1649141400000|2022-04-05 06:50:00|120.87|119.47|120.55|119.15|120.87|119.47|120.36|118.96|48
1649141700000|2022-04-05 06:55:00|120.54|119.14|120.55|119.15|120.55|119.15|120.38|118.98|41
1649142000000|2022-04-05 07:00:00|120.58|119.18|120.76|119.36|120.83|119.43|120.58|119.18|27
1649142300000|2022-04-05 07:05:00|120.8|119.4|120.76|119.36|120.81|119.41|120.71|119.31|15
1649142600000|2022-04-05 07:10:00|120.79|119.39|120.49|119.09|120.79|119.39|120.49|119.09|23
1649142900000|2022-04-05 07:15:00|120.53|119.13|120.72|119.32|120.72|119.32|120.51|119.11|41
1649143200000|2022-04-05 07:20:00|120.76|119.36|120.92|119.52|120.92|119.52|120.76|119.36|15
1649143500000|2022-04-05 07:25:00|120.95|119.55|121.25|119.85|121.25|119.85|120.95|119.55|19
1649143800000|2022-04-05 07:30:00|121.24|119.84|121.34|119.94|121.35|119.95|121.16|119.76|34
1649144100000|2022-04-05 07:35:00|121.39|119.99|121.45|120.05|121.48|120.08|121.35|119.95|30
1649144400000|2022-04-05 07:40:00|121.39|119.99|121.35|119.95|121.4|120|121.35|119.95|15
1649144700000|2022-04-05 07:45:00|121.34|119.94|121.15|119.75|121.34|119.94|121.15|119.75|21
1649145000000|2022-04-05 07:50:00|121.12|119.72|121.05|119.65|121.12|119.72|121.05|119.65|28
1649145300000|2022-04-05 07:55:00|121.06|119.66|121.22|119.82|121.26|119.86|121.06|119.66|34
1649145600000|2022-04-05 08:00:00|121.25|119.85|121.04|119.64|121.35|119.95|120.95|119.55|33
1649145900000|2022-04-05 08:05:00|121.02|119.62|120.85|119.45|121.04|119.64|120.85|119.45|36
1649146200000|2022-04-05 08:10:00|120.81|119.41|120.8|119.4|120.81|119.41|120.69|119.29|17
1649146500000|2022-04-05 08:15:00|120.79|119.39|120.75|119.35|120.79|119.39|120.75|119.35|3
1649146800000|2022-04-05 08:20:00|120.79|119.39|120.85|119.45|120.85|119.45|120.75|119.35|32
1649147100000|2022-04-05 08:25:00|120.83|119.43|120.75|119.35|120.83|119.43|120.75|119.35|6
1649147400000|2022-04-05 08:30:00|120.73|119.33|120.66|119.26|120.73|119.33|120.61|119.21|9
1649147700000|2022-04-05 08:35:00|120.68|119.28|120.76|119.36|120.8|119.4|120.68|119.28|19
1649148000000|2022-04-05 08:40:00|120.75|119.35|120.95|119.55|120.98|119.58|120.75|119.35|21
1649148300000|2022-04-05 08:45:00|120.94|119.54|120.85|119.45|120.94|119.54|120.84|119.44|11
1649148600000|2022-04-05 08:50:00|120.81|119.41|120.95|119.55|120.95|119.55|120.76|119.36|19
1649148900000|2022-04-05 08:55:00|120.96|119.56|120.95|119.55|120.96|119.56|120.86|119.46|15
1649149200000|2022-04-05 09:00:00|120.9|119.5|120.77|119.37|120.9|119.5|120.76|119.36|17
1649149500000|2022-04-05 09:05:00|120.75|119.35|120.81|119.41|120.81|119.41|120.75|119.35|6
1649149800000|2022-04-05 09:10:00|120.85|119.45|120.95|119.55|120.98|119.58|120.85|119.45|9
1649150100000|2022-04-05 09:15:00|120.94|119.54|120.98|119.58|120.98|119.58|120.85|119.45|13
1649150400000|2022-04-05 09:20:00|120.99|119.59|121.07|119.67|121.15|119.75|120.99|119.59|30
1649150700000|2022-04-05 09:25:00|121.08|119.68|121.05|119.65|121.15|119.75|120.98|119.58|26
1649151000000|2022-04-05 09:30:00|121.01|119.61|120.86|119.46|121.01|119.61|120.85|119.45|28
1649151300000|2022-04-05 09:35:00|120.87|119.47|120.86|119.46|120.95|119.55|120.85|119.45|11
1649151600000|2022-04-05 09:40:00|120.87|119.47|120.65|119.25|120.87|119.47|120.65|119.25|32
1649151900000|2022-04-05 09:45:00|120.67|119.27|120.64|119.24|120.73|119.33|120.48|119.08|48
1649152200000|2022-04-05 09:50:00|120.6|119.2|120.65|119.25|120.65|119.25|120.46|119.06|33
1649152500000|2022-04-05 09:55:00|120.67|119.27|120.65|119.25|120.76|119.36|120.65|119.25|10
1649152800000|2022-04-05 10:00:00|120.66|119.26|120.41|119.01|120.75|119.35|120.36|118.96|49
1649153100000|2022-04-05 10:05:00|120.37|118.97|120.42|119.02|120.47|119.07|120.31|118.91|53
1649153400000|2022-04-05 10:10:00|120.45|119.05|120.65|119.25|120.65|119.25|120.45|119.05|15
1649153700000|2022-04-05 10:15:00|120.66|119.26|120.65|119.25|120.66|119.26|120.59|119.19|12
1649154000000|2022-04-05 10:20:00|120.61|119.21|120.65|119.25|120.66|119.26|120.58|119.18|18
1649154300000|2022-04-05 10:25:00|120.66|119.26|120.65|119.25|120.7|119.3|120.55|119.15|28
1649154600000|2022-04-05 10:30:00|120.7|119.3|120.85|119.45|120.93|119.53|120.68|119.28|22
1649154900000|2022-04-05 10:35:00|120.86|119.46|120.76|119.36|120.86|119.46|120.75|119.35|22
1649155200000|2022-04-05 10:40:00|120.82|119.42|120.98|119.58|120.98|119.58|120.82|119.42|23
1649155500000|2022-04-05 10:45:00|121|119.6|121.05|119.65|121.11|119.71|120.98|119.58|18
1649155800000|2022-04-05 10:50:00|121.04|119.64|120.98|119.58|121.05|119.65|120.95|119.55|32
1649156100000|2022-04-05 10:55:00|120.99|119.59|120.98|119.58|121.13|119.73|120.95|119.55|33
1649156400000|2022-04-05 11:00:00|120.97|119.57|120.75|119.35|121.05|119.65|120.68|119.28|34
1649156700000|2022-04-05 11:05:00|120.76|119.36|121.33|119.93|121.33|119.93|120.73|119.33|43
1649157000000|2022-04-05 11:10:00|121.34|119.94|121.45|120.05|121.45|120.05|121.15|119.75|38
1649157300000|2022-04-05 11:15:00|121.44|120.04|121.39|119.99|121.45|120.05|121.38|119.98|8
1649157600000|2022-04-05 11:20:00|121.35|119.95|121.25|119.85|121.35|119.95|121.25|119.85|20
1649157900000|2022-04-05 11:25:00|121.23|119.83|121.25|119.85|121.26|119.86|121.13|119.73|39
1649158200000|2022-04-05 11:30:00|121.26|119.86|121.25|119.85|121.45|120.05|121.25|119.85|27
1649158500000|2022-04-05 11:35:00|121.26|119.86|121.58|120.18|121.58|120.18|121.26|119.86|23
1649158800000|2022-04-05 11:40:00|121.55|120.15|121.65|120.25|121.75|120.35|121.55|120.15|18
1649159100000|2022-04-05 11:45:00|121.59|120.19|121.42|120.02|121.6|120.2|121.35|119.95|40
1649159400000|2022-04-05 11:50:00|121.39|119.99|121.55|120.15|121.55|120.15|121.35|119.95|56
1649159700000|2022-04-05 11:55:00|121.58|120.18|121.65|120.25|121.67|120.27|121.58|120.18|32
1649160000000|2022-04-05 12:00:00|121.66|120.26|121.99|120.59|122.05|120.65|121.65|120.25|62
1649160300000|2022-04-05 12:05:00|121.95|120.55|121.85|120.45|121.95|120.55|121.85|120.45|15
1649160600000|2022-04-05 12:10:00|121.83|120.43|121.87|120.47|121.95|120.55|121.66|120.26|52
1649160900000|2022-04-05 12:15:00|121.85|120.45|121.9|120.5|121.91|120.51|121.77|120.37|28
1649161200000|2022-04-05 12:20:00|121.85|120.45|122.06|120.66|122.18|120.78|121.85|120.45|64
1649161500000|2022-04-05 12:25:00|122.11|120.71|122.39|120.99|122.42|121.02|122.11|120.71|36
1649161800000|2022-04-05 12:30:00|122.41|121.01|122.25|120.85|122.43|121.03|122.2|120.8|45
1649162100000|2022-04-05 12:35:00|122.29|120.89|122.11|120.71|122.4|121|122.11|120.71|54
1649162400000|2022-04-05 12:40:00|122.04|120.64|121.76|120.36|122.06|120.66|121.66|120.26|82
1649162700000|2022-04-05 12:45:00|121.75|120.35|121.75|120.35|121.96|120.56|121.62|120.22|64
1649163000000|2022-04-05 12:50:00|121.74|120.34|121.85|120.45|121.85|120.45|121.62|120.22|42
1649163300000|2022-04-05 12:55:00|121.84|120.44|121.32|119.92|121.85|120.45|121.28|119.88|46
1649163600000|2022-04-05 13:00:00|121.3|119.9|121.35|119.95|121.55|120.15|121.3|119.9|44
1649163900000|2022-04-05 13:05:00|121.3|119.9|120.95|119.55|121.3|119.9|120.95|119.55|23
1649164200000|2022-04-05 13:10:00|120.97|119.57|120.37|118.97|121.16|119.76|120.37|118.97|77
1649164500000|2022-04-05 13:15:00|120.36|118.96|120.55|119.15|120.75|119.35|120.03|118.63|170
1649164800000|2022-04-05 13:20:00|120.52|119.12|120.59|119.19|120.73|119.33|120.33|118.93|132
1649165100000|2022-04-05 13:25:00|120.58|119.18|120.39|118.99|120.76|119.36|120.39|118.99|83
1649165400000|2022-04-05 13:30:00|120.42|119.02|120.37|118.97|120.65|119.25|120.28|118.88|126
1649165700000|2022-04-05 13:35:00|120.44|119.04|120.85|119.45|120.85|119.45|120.44|119.04|122
1649166000000|2022-04-05 13:40:00|120.84|119.44|120.96|119.56|120.96|119.56|120.74|119.34|55
1649166300000|2022-04-05 13:45:00|120.95|119.55|120.75|119.35|121.05|119.65|120.75|119.35|40
1649166600000|2022-04-05 13:50:00|120.76|119.36|120.44|119.04|120.86|119.46|120.41|119.01|91
1649166900000|2022-04-05 13:55:00|120.43|119.03|120.33|118.93|120.44|119.04|120.23|118.83|93
1649167200000|2022-04-05 14:00:00|120.32|118.92|120.31|118.91|120.45|119.05|120.25|118.85|58
1649167500000|2022-04-05 14:05:00|120.3|118.9|119.36|117.96|120.3|118.9|118.91|117.51|204
1649167800000|2022-04-05 14:10:00|119.35|117.95|119.19|117.79|119.35|117.95|118.92|117.52|185
1649168100000|2022-04-05 14:15:00|119.18|117.78|119.45|118.05|119.48|118.08|118.95|117.55|146
1649168400000|2022-04-05 14:20:00|119.43|118.03|119.4|118|119.65|118.25|119.09|117.69|162
1649168700000|2022-04-05 14:25:00|119.42|118.02|119.02|117.62|119.63|118.23|118.94|117.54|157
1649169000000|2022-04-05 14:30:00|119.05|117.65|119.07|117.67|119.36|117.96|118.96|117.56|136
1649169300000|2022-04-05 14:35:00|119.06|117.66|119.12|117.72|119.45|118.05|118.88|117.48|152
1649169600000|2022-04-05 14:40:00|119.13|117.73|119.19|117.79|119.7|118.3|119.09|117.69|140
1649169900000|2022-04-05 14:45:00|119.25|117.85|119.55|118.15|119.65|118.25|119.15|117.75|117
1649170200000|2022-04-05 14:50:00|119.52|118.12|119.55|118.15|119.63|118.23|119.39|117.99|77
1649170500000|2022-04-05 14:55:00|119.53|118.13|119.25|117.85|119.63|118.23|119.16|117.76|103
1649170800000|2022-04-05 15:00:00|119.24|117.84|119.35|117.95|119.49|118.09|119.07|117.67|100
1649171100000|2022-04-05 15:05:00|119.39|117.99|119.94|118.54|119.94|118.54|119.39|117.99|81
1649171400000|2022-04-05 15:10:00|119.93|118.53|120.25|118.85|120.35|118.95|119.85|118.45|60
1649171700000|2022-04-05 15:15:00|120.3|118.9|120.03|118.63|120.38|118.98|119.95|118.55|56
1649172000000|2022-04-05 15:20:00|120.05|118.65|119.86|118.46|120.05|118.65|119.75|118.35|80
1649172300000|2022-04-05 15:25:00|119.85|118.45|119.59|118.19|119.86|118.46|119.59|118.19|82
1649172600000|2022-04-05 15:30:00|119.58|118.18|119.43|118.03|119.59|118.19|119.33|117.93|76
1649172900000|2022-04-05 15:35:00|119.45|118.05|118.97|117.57|119.45|118.05|118.97|117.57|45
1649173200000|2022-04-05 15:40:00|119.02|117.62|119.14|117.74|119.15|117.75|118.96|117.56|41
1649173500000|2022-04-05 15:45:00|119.13|117.73|119.25|117.85|119.25|117.85|119.07|117.67|24
1649173800000|2022-04-05 15:50:00|119.27|117.87|119.35|117.95|119.55|118.15|119.27|117.87|49
1649174100000|2022-04-05 15:55:00|119.36|117.96|119.55|118.15|119.55|118.15|119.35|117.95|26
1649174400000|2022-04-05 16:00:00|119.56|118.16|118.94|117.54|119.65|118.25|118.78|117.38|97
1649174700000|2022-04-05 16:05:00|118.93|117.53|119.65|118.25|119.68|118.28|118.85|117.45|81
1649175000000|2022-04-05 16:10:00|119.64|118.24|120.13|118.73|120.13|118.73|119.64|118.24|83
1649175300000|2022-04-05 16:15:00|120.14|118.74|119.83|118.43|120.24|118.84|119.78|118.38|87
1649175600000|2022-04-05 16:20:00|119.84|118.44|120.02|118.62|120.02|118.62|119.52|118.12|91
1649175900000|2022-04-05 16:25:00|120.01|118.61|119.76|118.36|120.05|118.65|119.76|118.36|72
1649176200000|2022-04-05 16:30:00|119.75|118.35|119.57|118.17|119.85|118.45|119.57|118.17|90
1649176500000|2022-04-05 16:35:00|119.55|118.15|119.7|118.3|119.75|118.35|119.46|118.06|74
1649176800000|2022-04-05 16:40:00|119.68|118.28|119.38|117.98|119.68|118.28|119.37|117.97|39
1649177100000|2022-04-05 16:45:00|119.39|117.99|119.35|117.95|119.45|118.05|119.22|117.82|52
1649177400000|2022-04-05 16:50:00|119.36|117.96|119.21|117.81|119.45|118.05|119.21|117.81|35
1649177700000|2022-04-05 16:55:00|119.18|117.78|119.92|118.52|119.93|118.53|119.06|117.66|82
1649178000000|2022-04-05 17:00:00|119.89|118.49|119.95|118.55|120.12|118.72|119.77|118.37|71
1649178300000|2022-04-05 17:05:00|120|118.6|120.01|118.61|120.05|118.65|119.78|118.38|87
1649178600000|2022-04-05 17:10:00|120|118.6|119.99|118.59|120.05|118.65|119.77|118.37|42
1649178900000|2022-04-05 17:15:00|119.95|118.55|120.46|119.06|120.55|119.15|119.81|118.41|111
1649179200000|2022-04-05 17:20:00|120.45|119.05|120.34|118.94|120.45|119.05|120.25|118.85|44
1649179500000|2022-04-05 17:25:00|120.33|118.93|120.51|119.11|120.51|119.11|120.15|118.75|70
1649179800000|2022-04-05 17:30:00|120.5|119.1|120.65|119.25|120.65|119.25|120.28|118.88|83
1649180100000|2022-04-05 17:35:00|120.62|119.22|120.95|119.55|121.02|119.62|120.62|119.22|29
1649180400000|2022-04-05 17:40:00|120.97|119.57|121.16|119.76|121.22|119.82|120.97|119.57|60
1649180700000|2022-04-05 17:45:00|121.15|119.75|120.75|119.35|121.16|119.76|120.65|119.25|100
1649181000000|2022-04-05 17:50:00|120.74|119.34|120.41|119.01|120.74|119.34|120.41|119.01|48
1649181300000|2022-04-05 17:55:00|120.39|118.99|120.45|119.05|120.45|119.05|120.29|118.89|34
1649181600000|2022-04-05 18:00:00|120.44|119.04|120.6|119.2|120.6|119.2|120.25|118.85|44
1649181900000|2022-04-05 18:05:00|120.65|119.25|120.32|118.92|120.82|119.42|120.32|118.92|67
1649182200000|2022-04-05 18:10:00|120.3|118.9|120.55|119.15|120.55|119.15|120.3|118.9|35
1649182500000|2022-04-05 18:15:00|120.54|119.14|120.75|119.35|120.75|119.35|120.4|119|39
1649182800000|2022-04-05 18:20:00|120.8|119.4|120.65|119.25|120.8|119.4|120.58|119.18|32
1649183100000|2022-04-05 18:25:00|120.7|119.3|120.63|119.23|120.79|119.39|120.54|119.14|23
1649183400000|2022-04-05 18:30:00|120.64|119.24|120.44|119.04|120.64|119.24|120.25|118.85|61
1649183700000|2022-04-05 18:35:00|120.45|119.05|120.26|118.86|120.46|119.06|120.12|118.72|46
1649184000000|2022-04-05 18:40:00|120.25|118.85|120.07|118.67|120.26|118.86|120.05|118.65|69
1649184300000|2022-04-05 18:45:00|120.06|118.66|120.05|118.65|120.16|118.76|119.85|118.45|55
1649184600000|2022-04-05 18:50:00|120.04|118.64|119.85|118.45|120.05|118.65|119.85|118.45|31
1649184900000|2022-04-05 18:55:00|119.86|118.46|119.65|118.25|119.95|118.55|119.65|118.25|31
1649185200000|2022-04-05 19:00:00|119.64|118.24|119.65|118.25|119.75|118.35|119.63|118.23|18
1649185500000|2022-04-05 19:05:00|119.64|118.24|119.19|117.79|119.64|118.24|119.19|117.79|67
1649185800000|2022-04-05 19:10:00|119.2|117.8|119.24|117.84|119.26|117.86|119.05|117.65|56
1649186100000|2022-04-05 19:15:00|119.28|117.88|119.39|117.99|119.55|118.15|118.97|117.57|101
1649186400000|2022-04-05 19:20:00|119.4|118|120.05|118.65|120.05|118.65|119.37|117.97|98
1649186700000|2022-04-05 19:25:00|120.1|118.7|120.6|119.2|120.8|119.4|119.97|118.57|116
1649187000000|2022-04-05 19:30:00|120.61|119.21|120.09|118.69|120.61|119.21|120.09|118.69|129
1649187300000|2022-04-05 19:35:00|120.08|118.68|119.96|118.56|120.17|118.77|119.91|118.51|74
1649187600000|2022-04-05 19:40:00|119.95|118.55|120.06|118.66|120.15|118.75|119.88|118.48|69
1649187900000|2022-04-05 19:45:00|120.15|118.75|120.08|118.68|120.35|118.95|119.96|118.56|88
1649188200000|2022-04-05 19:50:00|120.09|118.69|120.29|118.89|120.35|118.95|120.07|118.67|54
1649188500000|2022-04-05 19:55:00|120.28|118.88|120.45|119.05|120.45|119.05|120.27|118.87|43
1649188800000|2022-04-05 20:00:00|120.44|119.04|120.45|119.05|120.45|119.05|119.86|118.46|81
1649189100000|2022-04-05 20:05:00|120.49|119.09|120.29|118.89|120.49|119.09|120.16|118.76|92
1649189400000|2022-04-05 20:10:00|120.25|118.85|120.05|118.65|120.27|118.87|120.03|118.63|23
1649189700000|2022-04-05 20:15:00|120.04|118.64|119.66|118.26|120.04|118.64|119.65|118.25|57
1649190000000|2022-04-05 20:20:00|119.65|118.25|119.65|118.25|119.75|118.35|119.55|118.15|39
1649190300000|2022-04-05 20:25:00|119.63|118.23|119.46|118.06|119.63|118.23|119.46|118.06|28
1649190600000|2022-04-05 20:30:00|119.45|118.05|119.18|117.78|119.46|118.06|119.18|117.78|47
1649190900000|2022-04-05 20:35:00|119.15|117.75|119.15|117.75|119.25|117.85|119.04|117.64|51
1649191200000|2022-04-05 20:40:00|119.11|117.71|119.25|117.85|119.35|117.95|118.97|117.57|80
1649191500000|2022-04-05 20:45:00|119.24|117.84|119.41|118.01|119.41|118.01|119.19|117.79|59
1649191800000|2022-04-05 20:50:00|119.45|118.05|119.54|118.14|119.75|118.35|119.45|118.05|65
1649192100000|2022-04-05 20:55:00|119.55|118.15|119.65|118.25|119.65|118.25|119.35|117.95|66
1649192400000|2022-04-05 21:00:00|119.71|118.31|119.15|117.75|119.71|118.31|119.15|117.75|132
1649192700000|2022-04-05 21:05:00|119.14|117.74|119.13|117.73|119.23|117.83|119.05|117.65|86
1649193000000|2022-04-05 21:10:00|119.12|117.72|119.35|117.95|119.35|117.95|119.03|117.63|24
1649193300000|2022-04-05 21:15:00|119.3|117.9|119.39|117.99|119.4|118|119.3|117.9|9
1649193600000|2022-04-05 21:20:00|119.38|117.98|119.31|117.91|119.41|118.01|119.25|117.85|41
1649193900000|2022-04-05 21:25:00|119.3|117.9|119.29|117.89|119.32|117.92|119.1|117.7|35
1649194200000|2022-04-05 21:30:00|119.3|117.9|119.45|118.05|119.5|118.1|119.3|117.9|15
1649194500000|2022-04-05 21:35:00|119.46|118.06|119.6|118.2|119.6|118.2|119.46|118.06|8
1649194800000|2022-04-05 21:40:00|119.59|118.19|119.45|118.05|119.59|118.19|119.38|117.98|27
1649195100000|2022-04-05 21:45:00|119.44|118.04|119.35|117.95|119.44|118.04|119.25|117.85|29
1649195400000|2022-04-05 21:50:00|119.36|117.96|119.45|118.05|119.45|118.05|119.36|117.96|5
1649195700000|2022-04-05 21:55:00|119.47|118.07|119.65|118.25|119.65|118.25|119.47|118.07|15
1649196000000|2022-04-05 22:00:00|119.64|118.24|119.25|117.85|119.64|118.24|119.25|117.85|36
1649196300000|2022-04-05 22:05:00|119.26|117.86|119.43|118.03|119.5|118.1|119.26|117.86|50
1649196600000|2022-04-05 22:10:00|119.42|118.02|119.51|118.11|119.55|118.15|119.35|117.95|28
1649196900000|2022-04-05 22:15:00|119.49|118.09|119.47|118.07|119.55|118.15|119.47|118.07|7
1649197200000|2022-04-05 22:20:00|119.46|118.06|119.3|117.9|119.46|118.06|119.3|117.9|17
1649197500000|2022-04-05 22:25:00|119.25|117.85|119.15|117.75|119.25|117.85|119.15|117.75|26
1649197800000|2022-04-05 22:30:00|119.16|117.76|119.34|117.94|119.35|117.95|119.15|117.75|18
1649198100000|2022-04-05 22:35:00|119.29|117.89|119.15|117.75|119.34|117.94|119.1|117.7|20
1649198400000|2022-04-05 22:40:00|119.16|117.76|119.6|118.2|119.65|118.25|119.16|117.76|48
1649198700000|2022-04-05 22:45:00|119.65|118.25|119.35|117.95|119.65|118.25|119.29|117.89|26
1649199000000|2022-04-05 22:50:00|119.34|117.94|119.05|117.65|119.34|117.94|118.98|117.58|52
1649199300000|2022-04-05 22:55:00|119.04|117.64|119.05|117.65|119.05|117.65|118.89|117.49|17
1649199600000|2022-04-05 23:00:00|119.06|117.66|118.95|117.55|119.15|117.75|118.85|117.45|30
1649199900000|2022-04-05 23:05:00|118.92|117.52|118.45|117.05|118.92|117.52|118.15|116.75|69
1649200200000|2022-04-05 23:10:00|118.5|117.1|118.56|117.16|118.73|117.33|118.46|117.06|43
1649200500000|2022-04-05 23:15:00|118.55|117.15|118.6|117.2|118.65|117.25|118.55|117.15|24
1649200800000|2022-04-05 23:20:00|118.62|117.22|118.16|116.76|118.63|117.23|118.16|116.76|51
1649201100000|2022-04-05 23:25:00|118.15|116.75|118.15|116.75|118.25|116.85|117.98|116.58|38
1649201400000|2022-04-05 23:30:00|118.12|116.72|118.5|117.1|118.5|117.1|118.07|116.67|36
1649201700000|2022-04-05 23:35:00|118.49|117.09|118.15|116.75|118.58|117.18|118.05|116.65|48
1649202000000|2022-04-05 23:40:00|118.14|116.74|117.95|116.55|118.15|116.75|117.94|116.54|18
1649202300000|2022-04-05 23:45:00|117.94|116.54|117.55|116.15|117.94|116.54|117.5|116.1|80
1649202600000|2022-04-05 23:50:00|117.56|116.16|117.85|116.45|117.85|116.45|117.17|115.77|137
1649202900000|2022-04-05 23:55:00|117.86|116.46|117.75|116.35|117.95|116.55|117.48|116.08|97
1649203200000|2022-04-06 00:00:00|117.74|116.34|117.65|116.25|117.98|116.58|117.45|116.05|189
1649203500000|2022-04-06 00:05:00|117.63|116.23|116.88|115.48|117.8|116.4|116.88|115.48|187
1649203800000|2022-04-06 00:10:00|116.86|115.46|115.74|114.34|116.87|115.47|115.55|114.15|219
1649204100000|2022-04-06 00:15:00|115.72|114.32|115|113.6|116.58|115.18|114.97|113.57|268
1649204400000|2022-04-06 00:20:00|114.97|113.57|115.04|113.64|115.04|113.64|113.08|111.68|378
1649204700000|2022-04-06 00:25:00|115.01|113.61|115.14|113.74|115.44|114.04|114.41|113.01|306
1649205000000|2022-04-06 00:30:00|115.17|113.77|115.82|114.42|116.59|115.19|114.68|113.28|312
1649205300000|2022-04-06 00:35:00|115.8|114.4|116.03|114.63|116.15|114.75|115.5|114.1|225
1649205600000|2022-04-06 00:40:00|115.98|114.58|115.6|114.2|115.98|114.58|115.56|114.16|196
1649205900000|2022-04-06 00:45:00|115.59|114.19|116.05|114.65|116.14|114.74|115.45|114.05|193
1649206200000|2022-04-06 00:50:00|116.04|114.64|115.97|114.57|116.04|114.64|115.75|114.35|144
1649206500000|2022-04-06 00:55:00|115.96|114.56|115.73|114.33|116.1|114.7|115.69|114.29|100
1649206800000|2022-04-06 01:00:00|115.72|114.32|115.75|114.35|115.95|114.55|115.48|114.08|142
1649207100000|2022-04-06 01:05:00|115.76|114.36|115.91|114.51|116.19|114.79|115.75|114.35|115
1649207400000|2022-04-06 01:10:00|115.92|114.52|115.75|114.35|115.96|114.56|115.75|114.35|77
1649207700000|2022-04-06 01:15:00|115.76|114.36|116.14|114.74|116.24|114.84|115.75|114.35|100
1649208000000|2022-04-06 01:20:00|116.11|114.71|116.17|114.77|116.36|114.96|116.06|114.66|58
1649208300000|2022-04-06 01:25:00|116.16|114.76|115.94|114.54|116.16|114.76|115.82|114.42|70
1649208600000|2022-04-06 01:30:00|115.93|114.53|115.96|114.56|116.11|114.71|115.8|114.4|82
1649208900000|2022-04-06 01:35:00|115.95|114.55|115.64|114.24|115.96|114.56|115.61|114.21|82
1649209200000|2022-04-06 01:40:00|115.63|114.23|115.47|114.07|115.65|114.25|115.47|114.07|46
1649209500000|2022-04-06 01:45:00|115.44|114.04|115.65|114.25|115.75|114.35|115.39|113.99|20
1649209800000|2022-04-06 01:50:00|115.63|114.23|115.45|114.05|115.63|114.23|115.37|113.97|51
1649210100000|2022-04-06 01:55:00|115.46|114.06|115.56|114.16|115.56|114.16|115.45|114.05|26
1649210400000|2022-04-06 02:00:00|115.55|114.15|115.53|114.13|115.56|114.16|115.45|114.05|30
1649210700000|2022-04-06 02:05:00|115.55|114.15|114.89|113.49|115.55|114.15|114.89|113.49|53
1649211000000|2022-04-06 02:10:00|114.88|113.48|114.95|113.55|114.95|113.55|114.45|113.05|92
1649211300000|2022-04-06 02:15:00|114.98|113.58|114.91|113.51|115.03|113.63|114.88|113.48|51
1649211600000|2022-04-06 02:20:00|114.9|113.5|114.99|113.59|115.05|113.65|114.89|113.49|43
1649211900000|2022-04-06 02:25:00|114.98|113.58|115.15|113.75|115.33|113.93|114.98|113.58|49
1649212200000|2022-04-06 02:30:00|115.16|113.76|115.25|113.85|115.25|113.85|115.15|113.75|19
1649212500000|2022-04-06 02:35:00|115.29|113.89|115.55|114.15|115.64|114.24|115.29|113.89|23
1649212800000|2022-04-06 02:40:00|115.54|114.14|115.47|114.07|115.59|114.19|115.41|114.01|38
1649213100000|2022-04-06 02:45:00|115.46|114.06|115.21|114.11|115.46|114.33|115.21|114.06|47
1649213400000|2022-04-06 02:50:00|115.22|114.12|115.32|113.92|115.35|114.12|115.13|113.86|25
1649213700000|2022-04-06 02:55:00|115.31|113.91|115.15|113.75|115.31|113.91|115.01|113.61|18
1649214000000|2022-04-06 03:00:00|115.14|113.74|115.15|113.75|115.15|113.75|115.08|113.68|15
1649214300000|2022-04-06 03:05:00|115.17|113.77|115.18|113.78|115.25|113.85|115.17|113.77|10
1649214600000|2022-04-06 03:10:00|115.15|113.75|114.69|113.29|115.16|113.76|114.69|113.29|88
1649214900000|2022-04-06 03:15:00|114.68|113.28|114.91|113.51|115.16|113.76|114.49|113.09|68
1649215200000|2022-04-06 03:20:00|114.85|113.45|114.76|113.36|114.96|113.56|114.76|113.36|54
1649215500000|2022-04-06 03:25:00|114.75|113.35|114.68|113.28|114.75|113.35|114.55|113.15|56
1649215800000|2022-04-06 03:30:00|114.66|113.26|114.85|113.45|114.85|113.45|114.66|113.26|33
1649216100000|2022-04-06 03:35:00|114.86|113.46|114.95|113.55|114.96|113.56|114.85|113.45|15
1649216400000|2022-04-06 03:40:00|114.97|113.57|115|113.6|115.05|113.65|114.87|113.47|24
1649216700000|2022-04-06 03:45:00|114.99|113.59|114.99|113.59|115.15|113.75|114.87|113.47|34
1649217000000|2022-04-06 03:50:00|114.98|113.58|114.95|113.55|115.05|113.65|114.87|113.47|19
1649217300000|2022-04-06 03:55:00|114.9|113.5|114.65|113.25|114.9|113.5|114.52|113.12|40
1649217600000|2022-04-06 04:00:00|114.67|113.27|114.2|112.8|114.75|113.35|114.2|112.8|60
1649217900000|2022-04-06 04:05:00|114.25|112.85|114.36|112.96|114.45|113.05|114.17|112.77|35
1649218200000|2022-04-06 04:10:00|114.38|112.98|114.49|113.09|114.58|113.18|114.38|112.98|36
1649218500000|2022-04-06 04:15:00|114.5|113.1|114.95|113.55|114.95|113.55|114.5|113.1|27
1649218800000|2022-04-06 04:20:00|114.93|113.53|114.95|113.55|114.95|113.55|114.85|113.45|20
1649219100000|2022-04-06 04:25:00|114.96|113.56|114.95|113.55|115.24|113.84|114.92|113.52|37
1649219400000|2022-04-06 04:30:00|114.94|113.54|114.95|113.55|115.05|113.65|114.85|113.45|33
1649219700000|2022-04-06 04:35:00|114.96|113.56|115.15|113.75|115.15|113.75|114.96|113.56|10
1649220000000|2022-04-06 04:40:00|115.16|113.76|115.35|113.95|115.35|113.95|115.16|113.76|12
1649220300000|2022-04-06 04:45:00|115.31|113.91|115.25|113.85|115.35|113.95|115.25|113.85|17
1649220600000|2022-04-06 04:50:00|115.26|113.86|115.25|113.85|115.26|113.86|115.22|113.82|4
1649220900000|2022-04-06 04:55:00|115.26|113.86|115.45|114.05|115.55|114.15|115.26|113.86|31
1649221200000|2022-04-06 05:00:00|115.43|114.03|115.38|113.98|115.47|114.07|115.38|113.98|20
1649221500000|2022-04-06 05:05:00|115.4|114|115.65|114.25|115.76|114.36|115.38|113.98|27
1649221800000|2022-04-06 05:10:00|115.68|114.28|115.85|114.45|115.85|114.45|115.65|114.25|16
1649222100000|2022-04-06 05:15:00|115.86|114.46|115.75|114.35|115.94|114.54|115.75|114.35|11
1649222400000|2022-04-06 05:20:00|115.76|114.36|115.85|114.45|115.85|114.45|115.75|114.35|13
1649222700000|2022-04-06 05:25:00|115.84|114.44|115.75|114.35|115.84|114.44|115.75|114.35|5
1649223000000|2022-04-06 05:30:00|115.69|114.29|116.05|114.65|116.05|114.65|115.66|114.26|35
1649223300000|2022-04-06 05:35:00|116.07|114.67|115.95|114.55|116.07|114.67|115.95|114.55|5
1649223600000|2022-04-06 05:40:00|115.96|114.56|116.25|114.85|116.25|114.85|115.96|114.56|34
1649223900000|2022-04-06 05:45:00|116.2|114.8|116.19|114.79|116.32|114.92|116.15|114.75|22
1649224200000|2022-04-06 05:50:00|116.25|114.85|116.36|114.96|116.37|114.97|116.25|114.85|21
1649224500000|2022-04-06 05:55:00|116.35|114.95|116.46|115.06|116.55|115.15|116.15|114.75|69
1649224800000|2022-04-06 06:00:00|116.45|115.05|115.89|114.49|116.45|115.05|115.89|114.49|54
1649225100000|2022-04-06 06:05:00|115.85|114.45|115.95|114.55|115.99|114.59|115.78|114.38|40
1649225400000|2022-04-06 06:10:00|115.99|114.59|115.95|114.55|116.05|114.65|115.85|114.45|15
1649225700000|2022-04-06 06:15:00|115.99|114.59|115.8|114.4|116.05|114.65|115.8|114.4|39
1649226000000|2022-04-06 06:20:00|115.78|114.38|115.75|114.35|115.86|114.46|115.71|114.31|22
1649226300000|2022-04-06 06:25:00|115.76|114.36|115.91|114.51|115.95|114.55|115.76|114.36|55
1649226600000|2022-04-06 06:30:00|115.9|114.5|115.85|114.45|115.95|114.55|115.85|114.45|36
1649226900000|2022-04-06 06:35:00|115.86|114.46|116.05|114.65|116.07|114.67|115.86|114.46|22
1649227200000|2022-04-06 06:40:00|116.15|114.75|116.05|114.65|116.15|114.75|116.05|114.65|3
1649227500000|2022-04-06 06:45:00|116.07|114.67|116.06|114.66|116.15|114.75|116.05|114.65|39
1649227800000|2022-04-06 06:50:00|116.05|114.65|116.05|114.65|116.06|114.66|116.05|114.65|11
1649228100000|2022-04-06 06:55:00|116.01|114.61|116.05|114.65|116.06|114.66|115.97|114.57|50
1649228400000|2022-04-06 07:00:00|116.06|114.66|116.22|114.82|116.27|114.87|116.05|114.65|16
1649228700000|2022-04-06 07:05:00|116.21|114.81|116.35|114.95|116.35|114.95|116.21|114.81|9
1649229000000|2022-04-06 07:10:00|116.38|114.98|116.45|115.05|116.49|115.09|116.38|114.98|7
1649229600000|2022-04-06 07:20:00|116.36|114.96|116.15|114.75|116.36|114.96|116.1|114.7|23
1649229900000|2022-04-06 07:25:00|116.14|114.74|116.05|114.65|116.15|114.75|116.05|114.65|4
1649230200000|2022-04-06 07:30:00|116.04|114.64|115.75|114.35|116.04|114.64|115.65|114.25|25
1649230500000|2022-04-06 07:35:00|115.74|114.34|115.34|113.94|115.74|114.34|115.34|113.94|35
1649230800000|2022-04-06 07:40:00|115.32|113.92|115.31|113.91|115.36|113.96|115.31|113.91|13
1649231100000|2022-04-06 07:45:00|115.26|113.86|115.15|113.75|115.26|113.86|115.04|113.64|32
1649231400000|2022-04-06 07:50:00|115.2|113.8|115.05|113.65|115.25|113.85|115.05|113.65|21
1649231700000|2022-04-06 07:55:00|115.06|113.66|114.85|113.45|115.06|113.66|114.76|113.36|42
1649232000000|2022-04-06 08:00:00|114.81|113.41|115.09|113.69|115.2|113.8|114.76|113.36|41
1649232300000|2022-04-06 08:05:00|115.06|113.66|114.85|113.45|115.06|113.66|114.81|113.41|46
1649232600000|2022-04-06 08:10:00|114.84|113.44|114.45|113.05|114.85|113.45|114.37|112.97|58
1649232900000|2022-04-06 08:15:00|114.48|113.08|114.77|113.37|114.84|113.44|114.47|113.07|43
1649233200000|2022-04-06 08:20:00|114.84|113.44|115.05|113.65|115.05|113.65|114.77|113.37|29
1649233500000|2022-04-06 08:25:00|115.08|113.68|115.25|113.85|115.25|113.85|115.08|113.68|16
1649233800000|2022-04-06 08:30:00|115.23|113.83|115.25|113.85|115.33|113.93|115.23|113.83|6
1649234100000|2022-04-06 08:35:00|115.24|113.84|115.15|113.75|115.24|113.84|114.95|113.55|27
1649234400000|2022-04-06 08:40:00|115.13|113.73|115.15|113.75|115.15|113.75|115.08|113.68|19
1649234700000|2022-04-06 08:45:00|115.16|113.76|115.1|113.7|115.16|113.76|115.1|113.7|22
1649235000000|2022-04-06 08:50:00|115.11|113.71|115.21|113.81|115.21|113.81|115.1|113.7|16
1649235300000|2022-04-06 08:55:00|115.25|113.85|115.25|113.85|115.26|113.86|115.25|113.85|7
1649235600000|2022-04-06 09:00:00|115.26|113.86|114.99|113.59|115.34|113.94|114.99|113.59|38
1649235900000|2022-04-06 09:05:00|115|113.6|114.87|113.47|115.01|113.61|114.85|113.45|25
1649236200000|2022-04-06 09:10:00|114.91|113.51|114.85|113.45|114.95|113.55|114.84|113.44|11
1649236500000|2022-04-06 09:15:00|114.82|113.42|114.85|113.45|114.86|113.46|114.78|113.38|14
1649236800000|2022-04-06 09:20:00|114.84|113.44|114.55|113.15|114.85|113.45|114.55|113.15|24
1649237100000|2022-04-06 09:25:00|114.49|113.09|114.48|113.08|114.64|113.24|114.37|112.97|39
1649237400000|2022-04-06 09:30:00|114.49|113.09|114.65|113.25|114.73|113.33|114.49|113.09|33
1649237700000|2022-04-06 09:35:00|114.68|113.28|114.64|113.24|114.73|113.33|114.63|113.23|7
1649238300000|2022-04-06 09:45:00|114.58|113.18|114.41|113.01|114.58|113.18|114.41|113.01|14
1649238600000|2022-04-06 09:50:00|114.4|113|114.35|112.95|114.4|113|114.13|112.73|33
1649238900000|2022-04-06 09:55:00|114.39|112.99|115.18|113.78|115.18|113.78|114.39|112.99|32
1649239200000|2022-04-06 10:00:00|115.17|113.77|114.66|113.26|115.2|113.8|114.66|113.26|25
1649239500000|2022-04-06 10:05:00|114.65|113.25|114.59|113.19|114.75|113.35|114.45|113.05|68
1649239800000|2022-04-06 10:10:00|114.6|113.2|114.16|112.76|114.75|113.35|114.15|112.75|67
1649240100000|2022-04-06 10:15:00|114.13|112.73|113.88|112.48|114.26|112.86|113.44|112.04|123
1649240400000|2022-04-06 10:20:00|113.89|112.49|114.55|113.15|114.57|113.17|113.88|112.48|119
1649240700000|2022-04-06 10:25:00|114.57|113.17|114.85|113.45|114.85|113.45|114.56|113.16|69
1649241000000|2022-04-06 10:30:00|114.84|113.44|114.45|113.05|114.84|113.44|114.38|112.98|47
1649241300000|2022-04-06 10:35:00|114.44|113.04|113.78|112.38|114.44|113.04|113.76|112.36|83
1649241600000|2022-04-06 10:40:00|113.75|112.35|114.01|112.61|114.06|112.66|113.75|112.35|46
1649241900000|2022-04-06 10:45:00|114.05|112.65|113.51|112.11|114.11|112.71|113.47|112.07|51
1649242200000|2022-04-06 10:50:00|113.55|112.15|113.7|112.3|113.76|112.36|113.51|112.11|53
1649242500000|2022-04-06 10:55:00|113.69|112.29|113.25|111.85|113.69|112.29|113.24|111.84|66
1649242800000|2022-04-06 11:00:00|113.26|111.86|112.75|111.35|113.41|112.01|112.29|110.89|151
1649243100000|2022-04-06 11:05:00|112.8|111.4|112.12|110.72|113.01|111.61|112.08|110.68|200
1649243400000|2022-04-06 11:10:00|112.11|110.71|111.7|110.3|112.35|110.95|111.65|110.25|127
1649243700000|2022-04-06 11:15:00|111.75|110.35|112.4|111|112.44|111.04|111.75|110.35|137
1649244000000|2022-04-06 11:20:00|112.45|111.05|112.61|111.21|112.97|111.57|112.28|110.88|137
1649244300000|2022-04-06 11:25:00|112.62|111.22|111.65|110.25|112.63|111.23|111.65|110.25|129
1649244600000|2022-04-06 11:30:00|111.7|110.3|112.36|110.96|112.65|111.25|111.7|110.3|190
1649244900000|2022-04-06 11:35:00|112.35|110.95|111.95|110.55|112.51|111.11|111.78|110.38|170
1649245200000|2022-04-06 11:40:00|111.88|110.48|112.05|110.65|112.08|110.68|111.53|110.13|144
1649245500000|2022-04-06 11:45:00|112.06|110.66|112.55|111.15|112.55|111.15|112.06|110.66|98
1649245800000|2022-04-06 11:50:00|112.51|111.11|112.06|110.66|112.51|111.11|111.99|110.59|117
1649246100000|2022-04-06 11:55:00|112.05|110.65|112.25|110.85|112.25|110.85|111.74|110.34|123
1649246400000|2022-04-06 12:00:00|112.21|110.81|112.16|110.76|112.48|111.08|111.85|110.45|141
1649246700000|2022-04-06 12:05:00|112.17|110.77|111.59|110.19|112.2|110.8|111.59|110.19|125
1649247000000|2022-04-06 12:10:00|111.58|110.18|112.25|110.85|112.26|110.86|111.55|110.15|112
1649247300000|2022-04-06 12:15:00|112.19|110.79|112.54|111.14|112.54|111.14|112.17|110.77|49
1649247600000|2022-04-06 12:20:00|112.55|111.15|112.39|110.99|112.85|111.45|112.39|110.99|74
1649247900000|2022-04-06 12:25:00|112.36|110.96|112.56|111.16|112.93|111.53|112.28|110.88|127
1649248200000|2022-04-06 12:30:00|112.55|111.15|112.15|110.75|112.55|111.15|112.15|110.75|71
1649248500000|2022-04-06 12:35:00|112.16|110.76|112.05|110.65|112.24|110.84|111.9|110.5|63
1649248800000|2022-04-06 12:40:00|112.06|110.66|112.33|110.93|112.35|110.95|112.06|110.66|56
1649249100000|2022-04-06 12:45:00|112.27|110.87|111.83|110.43|112.27|110.87|111.78|110.38|37
1649249400000|2022-04-06 12:50:00|111.78|110.38|111.56|110.16|111.83|110.43|111.56|110.16|10
1649249700000|2022-04-06 12:55:00|111.57|110.17|111.55|110.15|111.64|110.24|111.55|110.15|14
1649250000000|2022-04-06 13:00:00|111.5|110.1|111.95|110.55|112.04|110.64|111.38|109.98|64
1649250300000|2022-04-06 13:05:00|111.96|110.56|111.99|110.59|112.06|110.66|111.95|110.55|35
1649250600000|2022-04-06 13:10:00|111.97|110.57|111.96|110.56|112.14|110.74|111.88|110.48|40
1649250900000|2022-04-06 13:15:00|111.98|110.58|111.85|110.45|111.99|110.59|111.58|110.18|89
1649251200000|2022-04-06 13:20:00|111.86|110.46|112.06|110.66|112.1|110.7|111.85|110.45|42
1649251500000|2022-04-06 13:25:00|112.05|110.65|112.42|111.02|112.53|111.13|111.95|110.55|91
1649251800000|2022-04-06 13:30:00|112.45|111.05|112.36|110.96|112.64|111.24|112.15|110.75|131
1649252100000|2022-04-06 13:35:00|112.35|110.95|111.85|110.45|112.35|110.95|111.77|110.37|130
1649252400000|2022-04-06 13:40:00|111.78|110.38|111.26|109.86|111.95|110.55|111.25|109.85|172
1649252700000|2022-04-06 13:45:00|111.25|109.85|111.05|109.65|111.65|110.25|110.95|109.55|173
1649253000000|2022-04-06 13:50:00|111.1|109.7|111.02|109.62|111.4|110|110.95|109.55|181
1649253300000|2022-04-06 13:55:00|111.01|109.61|111.03|109.63|111.26|109.86|110.97|109.57|96
1649253600000|2022-04-06 14:00:00|111.02|109.62|110.77|109.37|111.08|109.68|110.77|109.37|80
1649253900000|2022-04-06 14:05:00|110.73|109.33|110.99|109.59|111.27|109.87|110.73|109.33|110
1649254200000|2022-04-06 14:10:00|111|109.6|111.2|109.8|111.55|110.15|110.95|109.55|150
1649254500000|2022-04-06 14:15:00|111.19|109.79|111.55|110.15|111.61|110.21|111.15|109.75|99
1649254800000|2022-04-06 14:20:00|111.54|110.14|111.64|110.24|111.65|110.25|111.35|109.95|59
1649255100000|2022-04-06 14:25:00|111.63|110.23|111.71|110.31|111.77|110.37|111.56|110.16|66
1649255400000|2022-04-06 14:30:00|111.75|110.35|112.15|110.75|112.35|110.95|111.65|110.25|88
1649255700000|2022-04-06 14:35:00|112.16|110.76|112.12|110.72|112.25|110.85|111.77|110.37|73
1649256000000|2022-04-06 14:40:00|112.1|110.7|111.73|110.33|112.1|110.7|111.68|110.28|70
1649256300000|2022-04-06 14:45:00|111.72|110.32|111.85|110.45|111.89|110.49|111.47|110.07|111
1649256600000|2022-04-06 14:50:00|111.82|110.42|111.68|110.28|111.85|110.45|111.58|110.18|38
1649256900000|2022-04-06 14:55:00|111.69|110.29|111.47|110.07|111.69|110.29|111.47|110.07|59
1649257200000|2022-04-06 15:00:00|111.48|110.08|111.25|109.85|111.56|110.16|111.17|109.77|86
1649257500000|2022-04-06 15:05:00|111.27|109.87|110.87|109.47|111.34|109.94|110.87|109.47|58
1649257800000|2022-04-06 15:10:00|110.91|109.51|110.78|109.38|110.96|109.56|110.78|109.38|32
1649258100000|2022-04-06 15:15:00|110.77|109.37|110.3|108.9|110.89|109.49|110.25|108.85|57
1649258400000|2022-04-06 15:20:00|110.25|108.85|110.85|109.45|110.89|109.49|109.97|108.57|153
1649258700000|2022-04-06 15:25:00|110.76|109.36|109.97|108.57|110.76|109.36|109.97|108.57|102
1649259000000|2022-04-06 15:30:00|109.98|108.58|110.06|108.66|110.24|108.84|109.12|107.72|188
1649259300000|2022-04-06 15:35:00|110.09|108.69|110.44|109.04|110.44|109.04|109.83|108.43|132
1649259600000|2022-04-06 15:40:00|110.43|109.03|110.47|109.07|110.55|109.15|110.3|108.9|74
1649259900000|2022-04-06 15:45:00|110.46|109.06|110.85|109.45|110.88|109.48|110.34|108.94|85
1649260200000|2022-04-06 15:50:00|110.86|109.46|110.75|109.35|110.95|109.55|110.74|109.34|66
1649260500000|2022-04-06 15:55:00|110.65|109.25|110.36|108.96|110.65|109.25|110.27|108.87|74
1649260800000|2022-04-06 16:00:00|110.35|108.95|110.03|108.63|110.52|109.12|110|108.6|120
1649261100000|2022-04-06 16:05:00|110|108.6|110.45|109.05|110.65|109.25|109.94|108.54|76
1649261400000|2022-04-06 16:10:00|110.46|109.06|109.95|108.55|110.55|109.15|109.92|108.52|120
1649261700000|2022-04-06 16:15:00|109.96|108.56|109.45|108.05|110.07|108.67|109.45|108.05|95
1649262000000|2022-04-06 16:20:00|109.42|108.02|109.35|107.95|109.73|108.33|109.13|107.73|113
1649262300000|2022-04-06 16:25:00|109.34|107.94|109.04|107.64|109.34|107.94|108.98|107.58|135
1649262600000|2022-04-06 16:30:00|109.05|107.65|109.05|107.65|109.42|108.02|108.9|107.5|150
1649262900000|2022-04-06 16:35:00|109.04|107.64|108.13|106.73|109.05|107.65|108.11|106.71|160
1649263200000|2022-04-06 16:40:00|108.11|106.71|108.93|107.53|108.93|107.53|107.8|106.4|225
1649263500000|2022-04-06 16:45:00|108.88|107.48|108.64|107.24|108.9|107.5|108.29|106.89|199
1649263800000|2022-04-06 16:50:00|108.58|107.18|108.37|106.97|108.74|107.34|108.15|106.75|121
1649264100000|2022-04-06 16:55:00|108.38|106.98|108.75|107.35|108.76|107.36|108.38|106.98|86
1649264400000|2022-04-06 17:00:00|108.83|107.43|107.85|106.45|108.83|107.43|107.37|105.97|199
1649264700000|2022-04-06 17:05:00|107.87|106.47|107.25|105.85|107.95|106.55|107.09|105.69|245
1649265000000|2022-04-06 17:10:00|107.24|105.84|107.45|106.05|107.59|106.19|106.84|105.44|169
1649265300000|2022-04-06 17:15:00|107.43|106.03|107.92|106.52|108.22|106.82|107.35|105.95|206
1649265600000|2022-04-06 17:20:00|107.9|106.5|108.75|107.35|108.78|107.38|107.85|106.45|132
1649265900000|2022-04-06 17:25:00|108.78|107.38|108.75|107.35|109.04|107.64|108.65|107.25|100
1649266200000|2022-04-06 17:30:00|108.72|107.32|108.85|107.45|108.94|107.54|108.45|107.05|100
1649266500000|2022-04-06 17:35:00|108.84|107.44|109.04|107.64|109.04|107.64|108.45|107.05|108
1649266800000|2022-04-06 17:40:00|108.99|107.59|109.32|107.92|109.35|107.95|108.87|107.47|102
1649267100000|2022-04-06 17:45:00|109.3|107.9|109.85|108.45|109.85|108.45|109.25|107.85|117
1649267400000|2022-04-06 17:50:00|109.83|108.43|110.09|108.69|110.09|108.69|109.73|108.33|79
1649267700000|2022-04-06 17:55:00|110.1|108.7|109.85|108.45|110.1|108.7|109.77|108.37|61
1649268000000|2022-04-06 18:00:00|109.9|108.5|110.96|109.56|111.34|109.94|109.9|108.5|235
1649268300000|2022-04-06 18:05:00|110.94|109.54|110.45|109.05|111.09|109.69|110.37|108.97|174
1649268600000|2022-04-06 18:10:00|110.43|109.03|109.55|108.15|110.43|109.03|109.47|108.07|173
1649268900000|2022-04-06 18:15:00|109.54|108.14|108.78|107.38|109.54|108.14|108.78|107.38|155
1649269200000|2022-04-06 18:20:00|108.85|107.45|108.24|106.84|109.14|107.74|107.91|106.51|177
1649269500000|2022-04-06 18:25:00|108.32|106.92|108.56|107.16|109.05|107.65|108.15|106.75|323
1649269800000|2022-04-06 18:30:00|108.55|107.15|109.95|108.55|109.96|108.56|108.49|107.09|265
1649270100000|2022-04-06 18:35:00|109.93|108.53|109.95|108.55|110.15|108.75|109.47|108.07|178
1649270400000|2022-04-06 18:40:00|109.93|108.53|110.05|108.65|110.15|108.75|109.48|108.08|186
1649270700000|2022-04-06 18:45:00|110|108.6|109.75|108.35|110.24|108.84|109.7|108.3|146
1649271000000|2022-04-06 18:50:00|109.85|108.45|110.09|108.69|110.15|108.75|109.75|108.35|175
1649271300000|2022-04-06 18:55:00|110.08|108.68|110.27|108.87|110.36|108.96|109.97|108.57|156
1649271600000|2022-04-06 19:00:00|110.28|108.88|110.36|108.96|110.77|109.37|110.18|108.78|155
1649271900000|2022-04-06 19:05:00|110.35|108.95|110.25|108.85|110.35|108.95|109.77|108.37|128
1649272200000|2022-04-06 19:10:00|110.26|108.86|110.25|108.85|110.43|109.03|110.05|108.65|134
1649272500000|2022-04-06 19:15:00|110.23|108.83|109.83|108.43|110.41|109.01|109.77|108.37|149
1649272800000|2022-04-06 19:20:00|109.82|108.42|109.76|108.36|109.94|108.54|109.7|108.3|93
1649273100000|2022-04-06 19:25:00|109.77|108.37|109.77|108.37|109.85|108.45|109.55|108.15|100
1649273400000|2022-04-06 19:30:00|109.75|108.35|109.55|108.15|110.04|108.64|109.45|108.05|101
1649273700000|2022-04-06 19:35:00|109.57|108.17|109.81|108.41|109.98|108.58|109.55|108.15|103
1649274000000|2022-04-06 19:40:00|109.79|108.39|110.09|108.69|110.09|108.69|109.78|108.38|81
1649274300000|2022-04-06 19:45:00|110.1|108.7|110.45|109.05|110.55|109.15|110.1|108.7|41
1649274600000|2022-04-06 19:50:00|110.47|109.07|110.25|108.85|110.55|109.15|110.15|108.75|56
1649274900000|2022-04-06 19:55:00|110.23|108.83|110.34|108.94|110.54|109.14|110.15|108.75|45
1649275200000|2022-04-06 20:00:00|110.33|108.93|110.46|109.06|110.54|109.14|110.15|108.75|65
1649275500000|2022-04-06 20:05:00|110.47|109.07|110.5|109.1|110.64|109.24|110.47|109.07|46
1649275800000|2022-04-06 20:10:00|110.46|109.06|110.05|108.65|110.55|109.15|110.05|108.65|69
1649276100000|2022-04-06 20:15:00|110.01|108.61|109.95|108.55|110.02|108.62|109.78|108.38|49
1649276400000|2022-04-06 20:20:00|109.99|108.59|110.07|108.67|110.14|108.74|109.87|108.47|48
1649276700000|2022-04-06 20:25:00|110.05|108.65|110.25|108.85|110.25|108.85|109.86|108.46|27
1649277000000|2022-04-06 20:30:00|110.28|108.88|110.28|108.88|110.33|108.93|110.16|108.76|29
1649277300000|2022-04-06 20:35:00|110.27|108.87|110.15|108.75|110.28|108.88|109.97|108.57|55
1649277600000|2022-04-06 20:40:00|110.16|108.76|109.92|108.52|110.18|108.78|109.92|108.52|32
1649277900000|2022-04-06 20:45:00|109.9|108.5|110.34|108.94|110.34|108.94|109.76|108.36|57
1649278200000|2022-04-06 20:50:00|110.35|108.95|110.37|108.97|110.45|109.05|110.27|108.87|49
1649278500000|2022-04-06 20:55:00|110.36|108.96|110.54|109.14|110.55|109.15|110.32|108.92|63
1649278800000|2022-04-06 21:00:00|110.55|109.15|110.28|108.88|110.66|109.26|110.28|108.88|136
1649279100000|2022-04-06 21:05:00|110.29|108.89|110.61|109.21|110.9|109.5|110.26|108.86|79
1649279400000|2022-04-06 21:10:00|110.65|109.25|110.38|108.98|110.67|109.27|110.38|108.98|30
1649279700000|2022-04-06 21:15:00|110.35|108.95|110.37|108.97|110.38|108.98|110.29|108.89|20
1649280000000|2022-04-06 21:20:00|110.34|108.94|110.47|109.07|110.47|109.07|110.3|108.9|9
1649280300000|2022-04-06 21:25:00|110.49|109.09|110.75|109.35|110.76|109.36|110.49|109.09|22
1649280600000|2022-04-06 21:30:00|110.74|109.34|110.59|109.19|110.76|109.36|110.59|109.19|11
1649280900000|2022-04-06 21:35:00|110.58|109.18|110.08|108.68|110.59|109.19|110.08|108.68|42
1649281200000|2022-04-06 21:40:00|110.07|108.67|110.08|108.68|110.26|108.86|110.03|108.63|22
1649281500000|2022-04-06 21:45:00|110.06|108.66|110.14|108.74|110.16|108.76|109.86|108.46|40
1649281800000|2022-04-06 21:50:00|110.13|108.73|110.15|108.75|110.16|108.76|109.85|108.45|46
1649282100000|2022-04-06 21:55:00|110.1|108.7|109.76|108.36|110.1|108.7|109.76|108.36|17
1649282400000|2022-04-06 22:00:00|109.73|108.33|109.89|108.49|109.89|108.49|109.72|108.32|38
1649282700000|2022-04-06 22:05:00|109.94|108.54|109.85|108.45|110.1|108.7|109.85|108.45|27
1649283000000|2022-04-06 22:10:00|109.86|108.46|110.04|108.64|110.05|108.65|109.85|108.45|59
1649283300000|2022-04-06 22:15:00|110.07|108.67|109.47|108.07|110.07|108.67|109.47|108.07|46
1649283600000|2022-04-06 22:20:00|109.48|108.08|109.35|107.95|109.55|108.15|109.28|107.88|51
1649283900000|2022-04-06 22:25:00|109.31|107.91|109.15|107.75|109.47|108.07|109.15|107.75|45
1649284200000|2022-04-06 22:30:00|109.2|107.8|108.88|107.48|109.3|107.9|108.88|107.48|56
1649284500000|2022-04-06 22:35:00|108.95|107.55|109.15|107.75|109.24|107.84|108.87|107.47|86
1649284800000|2022-04-06 22:40:00|109.19|107.79|108.72|107.32|109.23|107.83|108.63|107.23|102
1649285100000|2022-04-06 22:45:00|108.71|107.31|108.74|107.34|108.92|107.52|108.65|107.25|81
1649285400000|2022-04-06 22:50:00|108.73|107.33|108.25|106.85|108.73|107.33|108.21|106.81|113
1649285700000|2022-04-06 22:55:00|108.21|106.81|107.65|106.25|108.33|106.93|107.55|106.15|86
1649286000000|2022-04-06 23:00:00|107.67|106.27|107.65|106.25|108.15|106.75|107.45|106.05|136
1649286300000|2022-04-06 23:05:00|107.69|106.29|107.74|106.34|107.93|106.53|107.06|105.66|171
1649286600000|2022-04-06 23:10:00|107.75|106.35|107.45|106.05|107.94|106.54|107.36|105.96|163
1649286900000|2022-04-06 23:15:00|107.46|106.06|107.82|106.42|107.95|106.55|107.46|106.06|92
1649287200000|2022-04-06 23:20:00|107.81|106.41|107.75|106.35|108.12|106.72|107.68|106.28|104
1649287500000|2022-04-06 23:25:00|107.76|106.36|107.75|106.35|108.16|106.76|107.71|106.31|102
1649287800000|2022-04-06 23:30:00|107.7|106.3|107.22|105.82|107.95|106.55|107.09|105.69|159
1649288100000|2022-04-06 23:35:00|107.18|105.78|106.95|105.55|107.33|105.93|106.92|105.52|139
1649288400000|2022-04-06 23:40:00|106.96|105.56|106.94|105.54|107.05|105.65|106.58|105.18|247
1649288700000|2022-04-06 23:45:00|106.95|105.55|106.47|105.07|106.95|105.55|106.31|104.91|190
1649289000000|2022-04-06 23:50:00|106.48|105.08|105.61|104.21|106.65|105.25|105.61|104.21|128
1649289300000|2022-04-06 23:55:00|105.66|104.26|106.02|104.62|106.29|104.89|105.61|104.21|249
1649289600000|2022-04-07 00:00:00|106.01|104.61|106.76|105.36|106.85|105.45|105.8|104.4|222
1649289900000|2022-04-07 00:05:00|106.75|105.35|106.45|105.05|106.8|105.4|106|104.6|208
1649290200000|2022-04-07 00:10:00|106.44|105.04|107.15|105.75|107.15|105.75|105.93|104.53|228
1649290500000|2022-04-07 00:15:00|107.1|105.7|107.16|105.76|107.47|106.07|107.05|105.65|152
1649290800000|2022-04-07 00:20:00|107.15|105.75|107.51|106.11|107.55|106.15|107.1|105.7|150
1649291100000|2022-04-07 00:25:00|107.54|106.14|107.45|106.05|107.54|106.14|107.14|105.74|126
1649291400000|2022-04-07 00:30:00|107.46|106.06|107.46|106.06|107.65|106.25|107.27|105.87|131
1649291700000|2022-04-07 00:35:00|107.47|106.07|107.45|106.05|107.65|106.25|107.27|105.87|87
1649292000000|2022-04-07 00:40:00|107.43|106.03|107.18|105.78|107.45|106.05|107.17|105.77|74
1649292300000|2022-04-07 00:45:00|107.19|105.79|106.64|105.24|107.19|105.79|106.54|105.14|95
1649292600000|2022-04-07 00:50:00|106.62|105.22|105.25|103.85|106.64|105.24|104.88|103.48|271
1649292900000|2022-04-07 00:55:00|105.19|103.79|105.22|103.82|105.39|103.99|104.72|103.32|234
1649293200000|2022-04-07 01:00:00|105.24|103.84|105.95|104.55|105.97|104.57|105.15|103.75|194
1649293500000|2022-04-07 01:05:00|105.98|104.58|106.08|104.68|106.25|104.85|105.56|104.16|194
1649293800000|2022-04-07 01:10:00|106.05|104.65|105.85|104.45|106.13|104.73|105.76|104.36|154
1649294100000|2022-04-07 01:15:00|105.87|104.47|105.35|103.95|105.95|104.55|105.3|103.9|162
1649294400000|2022-04-07 01:20:00|105.3|103.9|105.64|104.24|105.65|104.25|105.17|103.77|180
1649294700000|2022-04-07 01:25:00|105.65|104.25|106|104.6|106|104.6|105.64|104.24|63
1649295000000|2022-04-07 01:30:00|105.99|104.59|106.45|105.05|106.55|105.15|105.75|104.35|79
1649295300000|2022-04-07 01:35:00|106.48|105.08|106.55|105.15|106.71|105.31|106.37|104.97|113
1649295600000|2022-04-07 01:40:00|106.56|105.16|106.55|105.15|106.74|105.34|106.38|104.98|109
1649295900000|2022-04-07 01:45:00|106.57|105.17|106.49|105.09|106.65|105.25|106.27|104.87|105
1649296200000|2022-04-07 01:50:00|106.5|105.1|106.65|105.25|106.65|105.25|106.35|104.95|26
1649296500000|2022-04-07 01:55:00|106.62|105.22|106.67|105.27|106.85|105.45|106.55|105.15|88
1649296800000|2022-04-07 02:00:00|106.68|105.28|106.65|105.25|106.82|105.42|106.45|105.05|105
1649297100000|2022-04-07 02:05:00|106.64|105.24|106.65|105.25|106.7|105.3|106.55|105.15|29
1649297400000|2022-04-07 02:10:00|106.64|105.24|106.35|104.95|106.64|105.24|106.34|104.94|54
1649297700000|2022-04-07 02:15:00|106.39|104.99|106.27|104.87|106.45|105.05|106.24|104.84|46
1649298000000|2022-04-07 02:20:00|106.25|104.85|105.83|104.43|106.25|104.85|105.77|104.37|68
1649298300000|2022-04-07 02:25:00|105.82|104.42|105.56|104.16|105.92|104.52|105.56|104.16|55
1649298600000|2022-04-07 02:30:00|105.57|104.17|106.36|104.96|106.36|104.96|105.57|104.17|98
1649298900000|2022-04-07 02:35:00|106.33|104.93|106.52|105.12|106.56|105.16|106.33|104.93|31
1649299200000|2022-04-07 02:40:00|106.47|105.07|106.05|104.65|106.47|105.07|106.04|104.64|106
1649299500000|2022-04-07 02:45:00|106|104.6|106.07|104.67|106.36|104.96|105.95|104.55|93
1649299800000|2022-04-07 02:50:00|106.05|104.65|106.5|105.1|106.5|105.1|106.05|104.65|62
1649300100000|2022-04-07 02:55:00|106.51|105.11|106.77|105.37|106.9|105.5|106.51|105.11|55
1649300400000|2022-04-07 03:00:00|106.78|105.38|107|105.6|107.05|105.65|106.73|105.33|85
1649300700000|2022-04-07 03:05:00|106.97|105.57|106.85|105.45|107.05|105.65|106.76|105.36|90
1649301000000|2022-04-07 03:10:00|106.86|105.46|106.4|105|106.9|105.5|106.35|104.95|54
1649301300000|2022-04-07 03:15:00|106.41|105.01|106.58|105.18|106.59|105.19|106.25|104.85|58
1649301600000|2022-04-07 03:20:00|106.59|105.19|106.27|104.87|106.6|105.2|106.17|104.77|102
1649301900000|2022-04-07 03:25:00|106.26|104.86|106.06|104.66|106.31|104.91|105.95|104.55|78
1649302200000|2022-04-07 03:30:00|106.08|104.68|106.26|104.86|106.34|104.94|105.87|104.47|92
1649302500000|2022-04-07 03:35:00|106.27|104.87|106.45|105.05|106.51|105.11|106.25|104.85|42
1649302800000|2022-04-07 03:40:00|106.46|105.06|106.55|105.15|106.55|105.15|106.41|105.01|35
1649303100000|2022-04-07 03:45:00|106.54|105.14|106.52|105.12|106.76|105.36|106.25|104.85|112
1649303400000|2022-04-07 03:50:00|106.51|105.11|106.85|105.45|106.85|105.45|106.45|105.05|41
1649303700000|2022-04-07 03:55:00|106.79|105.39|106.75|105.35|106.83|105.43|106.67|105.27|42
1649304000000|2022-04-07 04:00:00|106.76|105.36|106.9|105.5|106.9|105.5|106.65|105.25|71
1649304300000|2022-04-07 04:05:00|106.95|105.55|106.95|105.55|106.96|105.56|106.75|105.35|49
1649304600000|2022-04-07 04:10:00|106.9|105.5|106.56|105.16|106.95|105.55|106.56|105.16|69
1649304900000|2022-04-07 04:15:00|106.52|105.12|106.53|105.13|106.58|105.18|106.4|105|85
1649305200000|2022-04-07 04:20:00|106.54|105.14|106.75|105.35|106.75|105.35|106.46|105.06|60
1649305500000|2022-04-07 04:25:00|106.77|105.37|106.99|105.59|107.01|105.61|106.75|105.35|50
1649305800000|2022-04-07 04:30:00|107|105.6|107.05|105.65|107.05|105.65|106.85|105.45|51
1649306100000|2022-04-07 04:35:00|106.98|105.58|107.15|105.75|107.16|105.76|106.97|105.57|25
1649306400000|2022-04-07 04:40:00|107.11|105.71|106.98|105.58|107.17|105.77|106.98|105.58|49
1649306700000|2022-04-07 04:45:00|106.97|105.57|107.4|106|107.4|106|106.94|105.54|33
1649307000000|2022-04-07 04:50:00|107.41|106.01|107.73|106.33|107.75|106.35|107.39|105.99|52
1649307300000|2022-04-07 04:55:00|107.68|106.28|107.65|106.25|107.68|106.28|107.55|106.15|54
1649307600000|2022-04-07 05:00:00|107.66|106.26|107.55|106.15|107.83|106.43|107.46|106.06|110
1649307900000|2022-04-07 05:05:00|107.54|106.14|107.45|106.05|107.55|106.15|107.27|105.87|45
1649308200000|2022-04-07 05:10:00|107.37|105.97|107.45|106.05|107.47|106.07|107.29|105.89|65
1649308500000|2022-04-07 05:15:00|107.46|106.06|107.53|106.13|107.53|106.13|107.27|105.87|35
1649308800000|2022-04-07 05:20:00|107.48|106.08|107.36|105.96|107.48|106.08|107.35|105.95|44
1649309100000|2022-04-07 05:25:00|107.33|105.93|107.16|105.76|107.36|105.96|107.15|105.75|38
1649309400000|2022-04-07 05:30:00|107.21|105.81|106.9|105.5|107.21|105.81|106.9|105.5|38
1649309700000|2022-04-07 05:35:00|106.86|105.46|107.09|105.69|107.12|105.72|106.83|105.43|85
1649310000000|2022-04-07 05:40:00|107.1|105.7|106.85|105.45|107.26|105.86|106.85|105.45|63
1649310300000|2022-04-07 05:45:00|106.86|105.46|107.25|105.85|107.25|105.85|106.83|105.43|47
1649310600000|2022-04-07 05:50:00|107.26|105.86|107.76|106.36|107.76|106.36|107.26|105.86|62
1649310900000|2022-04-07 05:55:00|107.84|106.44|108.05|106.65|108.15|106.75|107.77|106.37|53
1649311200000|2022-04-07 06:00:00|108.02|106.62|107.76|106.36|108.09|106.69|107.76|106.36|66
1649311500000|2022-04-07 06:05:00|107.77|106.37|107.65|106.25|107.78|106.38|107.61|106.21|22
1649311800000|2022-04-07 06:10:00|107.69|106.29|107.65|106.25|107.84|106.44|107.36|105.96|93
1649312100000|2022-04-07 06:15:00|107.66|106.26|107.65|106.25|107.75|106.35|107.6|106.2|47
1649312400000|2022-04-07 06:20:00|107.66|106.26|107.84|106.44|107.84|106.44|107.65|106.25|22
1649312700000|2022-04-07 06:25:00|107.85|106.45|107.91|106.51|107.91|106.51|107.84|106.44|12
1649313000000|2022-04-07 06:30:00|107.94|106.54|107.85|106.45|107.94|106.54|107.78|106.38|32
1649313300000|2022-04-07 06:35:00|107.9|106.5|107.94|106.54|107.94|106.54|107.9|106.5|6
1649313600000|2022-04-07 06:40:00|107.95|106.55|108.22|106.82|108.22|106.82|107.95|106.55|46
1649313900000|2022-04-07 06:45:00|108.26|106.86|108.15|106.75|108.46|107.06|108.1|106.7|86
1649314200000|2022-04-07 06:50:00|108.14|106.74|107.89|106.49|108.14|106.74|107.89|106.49|35
1649314500000|2022-04-07 06:55:00|107.88|106.48|107.86|106.46|108.1|106.7|107.86|106.46|64
1649314800000|2022-04-07 07:00:00|107.87|106.47|107.95|106.55|108.06|106.66|107.8|106.4|56
1649315100000|2022-04-07 07:05:00|107.96|106.56|108.17|106.77|108.17|106.77|107.95|106.55|33
1649315400000|2022-04-07 07:10:00|108.19|106.79|108.63|107.23|108.64|107.24|108.19|106.79|33
1649315700000|2022-04-07 07:15:00|108.65|107.25|108.86|107.46|109.06|107.66|108.6|107.2|45
1649316000000|2022-04-07 07:20:00|108.88|107.48|109.15|107.75|109.15|107.75|108.86|107.46|18
1649316300000|2022-04-07 07:25:00|109.2|107.8|109.15|107.75|109.21|107.81|109|107.6|34
1649316600000|2022-04-07 07:30:00|109.2|107.8|109.27|107.87|109.27|107.87|109.17|107.77|37
1649316900000|2022-04-07 07:35:00|109.28|107.88|109.5|108.1|109.5|108.1|109.28|107.88|20
1649317200000|2022-04-07 07:40:00|109.52|108.12|109.22|107.82|109.54|108.14|109.2|107.8|51
1649317500000|2022-04-07 07:45:00|109.21|107.81|109.45|108.05|109.46|108.06|109.18|107.78|59
1649317800000|2022-04-07 07:50:00|109.42|108.02|109.85|108.45|109.91|108.51|109.38|107.98|44
1649318100000|2022-04-07 07:55:00|109.84|108.44|109.37|107.97|109.84|108.44|109.36|107.96|63
1649318400000|2022-04-07 08:00:00|109.41|108.01|109.76|108.36|109.77|108.37|109.29|107.89|78
1649318700000|2022-04-07 08:05:00|109.75|108.35|109.85|108.45|109.85|108.45|109.58|108.18|50
1649319000000|2022-04-07 08:10:00|109.83|108.43|109.69|108.29|109.85|108.45|109.65|108.25|35
1649319300000|2022-04-07 08:15:00|109.7|108.3|109.36|107.96|109.75|108.35|109.3|107.9|67
1649319600000|2022-04-07 08:20:00|109.44|108.04|109.64|108.24|109.69|108.29|109.44|108.04|28
1649319900000|2022-04-07 08:25:00|109.65|108.25|109.76|108.36|109.86|108.46|109.64|108.24|55
1649320200000|2022-04-07 08:30:00|109.77|108.37|109.55|108.15|109.86|108.46|109.55|108.15|61
1649320500000|2022-04-07 08:35:00|109.56|108.16|109.35|107.95|109.56|108.16|109.35|107.95|45
1649320800000|2022-04-07 08:40:00|109.34|107.94|109.35|107.95|109.36|107.96|109.25|107.85|44
1649321100000|2022-04-07 08:45:00|109.36|107.96|109.25|107.85|109.47|108.07|109.25|107.85|64
1649321400000|2022-04-07 08:50:00|109.23|107.83|109.15|107.75|109.23|107.83|108.97|107.57|32
1649321700000|2022-04-07 08:55:00|109.17|107.77|109.24|107.84|109.24|107.84|109.15|107.75|11
1649322000000|2022-04-07 09:00:00|109.22|107.82|109.07|107.67|109.22|107.82|109.07|107.67|88
1649322300000|2022-04-07 09:05:00|109.01|107.61|108.65|107.25|109.01|107.61|108.53|107.13|52
1649322600000|2022-04-07 09:10:00|108.63|107.23|108.36|106.96|108.65|107.25|108.25|106.85|64
1649322900000|2022-04-07 09:15:00|108.35|106.95|108.66|107.26|108.75|107.35|108.27|106.87|60
1649323200000|2022-04-07 09:20:00|108.67|107.27|108.15|106.75|108.67|107.27|108.02|106.62|74
1649323500000|2022-04-07 09:25:00|108.16|106.76|107.85|106.45|108.29|106.89|107.71|106.31|112
1649323800000|2022-04-07 09:30:00|107.86|106.46|108.05|106.65|108.05|106.65|107.85|106.45|17
1649324100000|2022-04-07 09:35:00|108.08|106.68|108.55|107.15|108.58|107.18|108.08|106.68|33
1649324400000|2022-04-07 09:40:00|108.57|107.17|108.55|107.15|108.85|107.45|108.55|107.15|78
1649324700000|2022-04-07 09:45:00|108.56|107.16|108.35|106.95|108.68|107.28|108.31|106.91|79
1649325000000|2022-04-07 09:50:00|108.37|106.97|108.46|107.06|108.56|107.16|108.29|106.89|61
1649325300000|2022-04-07 09:55:00|108.45|107.05|108.83|107.43|108.85|107.45|108.38|106.98|61
1649325600000|2022-04-07 10:00:00|108.82|107.42|108.58|107.18|108.82|107.42|108.57|107.17|58
1649325900000|2022-04-07 10:05:00|108.57|107.17|108.66|107.26|108.66|107.26|108.41|107.01|42
1649326200000|2022-04-07 10:10:00|108.67|107.27|108.65|107.25|108.69|107.29|108.55|107.15|26
1649326500000|2022-04-07 10:15:00|108.66|107.26|108.28|106.88|108.75|107.35|108.28|106.88|67
1649326800000|2022-04-07 10:20:00|108.29|106.89|108.72|107.32|108.73|107.33|108.29|106.89|64
1649327100000|2022-04-07 10:25:00|108.73|107.33|108.67|107.27|108.85|107.45|108.58|107.18|44
1649327400000|2022-04-07 10:30:00|108.66|107.26|108.61|107.21|108.75|107.35|108.37|106.97|71
1649327700000|2022-04-07 10:35:00|108.62|107.22|108.75|107.35|108.76|107.36|108.45|107.05|47
1649328000000|2022-04-07 10:40:00|108.77|107.37|108.75|107.35|108.77|107.37|108.56|107.16|56
1649328300000|2022-04-07 10:45:00|108.76|107.36|108.86|107.46|108.86|107.46|108.57|107.17|34
1649328600000|2022-04-07 10:50:00|108.87|107.47|109.2|107.8|109.2|107.8|108.87|107.47|37
1649328900000|2022-04-07 10:55:00|109.19|107.79|109.05|107.65|109.19|107.79|108.95|107.55|29
1649329200000|2022-04-07 11:00:00|109.04|107.64|108.85|107.45|109.04|107.64|108.56|107.16|98
1649329500000|2022-04-07 11:05:00|108.79|107.39|109.12|107.72|109.7|108.3|108.6|107.2|148
1649329800000|2022-04-07 11:10:00|109.09|107.69|109.18|107.78|109.59|108.19|108.82|107.42|198
1649330100000|2022-04-07 11:15:00|109.19|107.79|109.15|107.75|109.56|108.16|108.95|107.55|166
1649330400000|2022-04-07 11:20:00|109.1|107.7|109.06|107.66|109.33|107.93|109.05|107.65|109
1649330700000|2022-04-07 11:25:00|109.07|107.67|109.27|107.87|109.35|107.95|109.05|107.65|107
1649331000000|2022-04-07 11:30:00|109.28|107.88|109.65|108.25|109.66|108.26|109.18|107.78|119
1649331300000|2022-04-07 11:35:00|109.6|108.2|109.77|108.37|109.77|108.37|109.56|108.16|42
1649331600000|2022-04-07 11:40:00|109.75|108.35|110|108.6|110.1|108.7|109.71|108.31|94
1649331900000|2022-04-07 11:45:00|109.99|108.59|109.67|108.27|110.03|108.63|109.5|108.1|170
1649332200000|2022-04-07 11:50:00|109.66|108.26|109.86|108.46|109.87|108.47|109.51|108.11|93
1649332500000|2022-04-07 11:55:00|109.87|108.47|109.82|108.42|109.87|108.47|109.69|108.29|39
1649332800000|2022-04-07 12:00:00|109.83|108.43|109.97|108.57|110.05|108.65|109.76|108.36|63
1649333100000|2022-04-07 12:05:00|109.98|108.58|110.16|108.76|110.16|108.76|109.98|108.58|43
1649333400000|2022-04-07 12:10:00|110.17|108.77|109.87|108.47|110.24|108.84|109.87|108.47|79
1649333700000|2022-04-07 12:15:00|109.88|108.48|109.75|108.35|110.05|108.65|109.7|108.3|85
1649334000000|2022-04-07 12:20:00|109.74|108.34|109.87|108.47|109.87|108.47|109.71|108.31|47
1649334300000|2022-04-07 12:25:00|109.85|108.45|109.69|108.29|109.85|108.45|109.68|108.28|23
1649334600000|2022-04-07 12:30:00|109.68|108.28|109.36|107.96|109.69|108.29|109.25|107.85|67
1649334900000|2022-04-07 12:35:00|109.37|107.97|109.29|107.89|109.45|108.05|109.25|107.85|59
1649335200000|2022-04-07 12:40:00|109.25|107.85|109.31|107.91|109.35|107.95|109.12|107.72|58
1649335500000|2022-04-07 12:45:00|109.32|107.92|109.36|107.96|109.65|108.25|109.31|107.91|58
1649335800000|2022-04-07 12:50:00|109.35|107.95|109.15|107.75|109.36|107.96|109.11|107.71|42
1649336100000|2022-04-07 12:55:00|109.17|107.77|109.13|107.73|109.23|107.83|109.13|107.73|18
1649336400000|2022-04-07 13:00:00|109.14|107.74|109.16|107.76|109.27|107.87|109.14|107.74|41
1649336700000|2022-04-07 13:05:00|109.17|107.77|108.56|107.16|109.18|107.78|108.56|107.16|57
1649337000000|2022-04-07 13:10:00|108.55|107.15|108.55|107.15|108.84|107.44|108.47|107.07|86
1649337300000|2022-04-07 13:15:00|108.51|107.11|108.85|107.45|108.99|107.59|108.51|107.11|53
1649337600000|2022-04-07 13:20:00|108.86|107.46|108.56|107.16|108.95|107.55|108.56|107.16|54
1649337900000|2022-04-07 13:25:00|108.57|107.17|108.56|107.16|108.75|107.35|108.38|106.98|81
1649338200000|2022-04-07 13:30:00|108.59|107.19|109.12|107.72|109.13|107.73|108.3|106.9|128
1649338500000|2022-04-07 13:35:00|109.14|107.74|109.36|107.96|109.65|108.25|108.98|107.58|124
1649338800000|2022-04-07 13:40:00|109.38|107.98|109.1|107.7|109.69|108.29|109.1|107.7|155
1649339100000|2022-04-07 13:45:00|109.07|107.67|109.07|107.67|109.35|107.95|108.97|107.57|139
1649339400000|2022-04-07 13:50:00|109.08|107.68|109.45|108.05|109.46|108.06|109.07|107.67|111
1649339700000|2022-04-07 13:55:00|109.46|108.06|109.39|107.99|109.47|108.07|109.35|107.95|88
1649340000000|2022-04-07 14:00:00|109.4|108|109.46|108.06|109.59|108.19|109.15|107.75|145
1649340300000|2022-04-07 14:05:00|109.47|108.07|109.12|107.72|109.54|108.14|108.88|107.48|154
1649340600000|2022-04-07 14:10:00|109.09|107.69|109.15|107.75|109.16|107.76|108.83|107.43|116
1649340900000|2022-04-07 14:15:00|109.12|107.72|109.25|107.85|109.25|107.85|108.86|107.46|167
1649341200000|2022-04-07 14:20:00|109.23|107.83|108.83|107.43|109.23|107.83|108.71|107.31|118
1649341500000|2022-04-07 14:25:00|108.85|107.45|108.95|107.55|108.98|107.58|108.75|107.35|66
1649341800000|2022-04-07 14:30:00|108.89|107.49|108.95|107.55|109.2|107.8|108.7|107.3|92
1649342100000|2022-04-07 14:35:00|108.98|107.58|108.92|107.52|109.25|107.85|108.92|107.52|71
1649342400000|2022-04-07 14:40:00|108.93|107.53|108.32|106.92|108.93|107.53|108.26|106.86|116
1649342700000|2022-04-07 14:45:00|108.31|106.91|108.11|106.71|108.55|107.15|108.11|106.71|72
1649343000000|2022-04-07 14:50:00|108.13|106.73|107.96|106.56|108.25|106.85|107.72|106.32|104
1649343300000|2022-04-07 14:55:00|107.97|106.57|107.97|106.57|108.15|106.75|107.72|106.32|127
1649343600000|2022-04-07 15:00:00|107.96|106.56|107.95|106.55|108.21|106.81|107.71|106.31|163
1649343900000|2022-04-07 15:05:00|108.01|106.61|107.95|106.55|108.15|106.75|107.86|106.46|141
1649344200000|2022-04-07 15:10:00|107.94|106.54|107.15|105.75|107.95|106.55|107.11|105.71|177
1649344500000|2022-04-07 15:15:00|107.16|105.76|107.54|106.14|107.54|106.14|107.1|105.7|104
1649344800000|2022-04-07 15:20:00|107.49|106.09|107.65|106.25|107.65|106.25|107.39|105.99|84
1649345100000|2022-04-07 15:25:00|107.63|106.23|107.03|105.63|107.63|106.23|107.03|105.63|102
1649345400000|2022-04-07 15:30:00|107.02|105.62|106.92|105.52|107.15|105.75|106.65|105.25|133
1649345700000|2022-04-07 15:35:00|106.95|105.55|107.45|106.05|107.51|106.11|106.93|105.53|113
1649346000000|2022-04-07 15:40:00|107.4|106|107.47|106.07|107.61|106.21|107.36|105.96|60
1649346300000|2022-04-07 15:45:00|107.49|106.09|107.65|106.25|107.95|106.55|107.49|106.09|68
1649346600000|2022-04-07 15:50:00|107.66|106.26|107.77|106.37|107.97|106.57|107.65|106.25|39
1649346900000|2022-04-07 15:55:00|107.78|106.38|107.98|106.58|108.02|106.62|107.78|106.38|48
1649347200000|2022-04-07 16:00:00|107.95|106.55|108.15|106.75|108.35|106.95|107.85|106.45|95
1649347500000|2022-04-07 16:05:00|108.14|106.74|108.42|107.02|108.49|107.09|108.14|106.74|112
1649347800000|2022-04-07 16:10:00|108.44|107.04|108.72|107.32|108.72|107.32|108.42|107.02|49
1649348100000|2022-04-07 16:15:00|108.71|107.31|108.75|107.35|108.77|107.37|108.46|107.06|61
1649348400000|2022-04-07 16:20:00|108.74|107.34|108.51|107.11|108.74|107.34|108.27|106.87|61
1649348700000|2022-04-07 16:25:00|108.53|107.13|108.6|107.2|108.66|107.26|108.45|107.05|60
1649349000000|2022-04-07 16:30:00|108.65|107.25|109.25|107.85|109.3|107.9|108.55|107.15|69
1649349300000|2022-04-07 16:35:00|109.26|107.86|109.24|107.84|109.35|107.95|109.23|107.83|19
1649349600000|2022-04-07 16:40:00|109.23|107.83|108.55|107.15|109.23|107.83|108.55|107.15|69
1649349900000|2022-04-07 16:45:00|108.52|107.12|108.11|106.71|108.75|107.35|108.11|106.71|68
1649350200000|2022-04-07 16:50:00|108.12|106.72|108.73|107.33|108.8|107.4|108.07|106.67|64
1649350500000|2022-04-07 16:55:00|108.75|107.35|109.44|108.04|109.44|108.04|108.75|107.35|50
1649350800000|2022-04-07 17:00:00|109.43|108.03|109.52|108.12|109.61|108.21|109.36|107.96|65
1649351100000|2022-04-07 17:05:00|109.53|108.13|109.54|108.14|109.55|108.15|109.41|108.01|58
1649351400000|2022-04-07 17:10:00|109.53|108.13|109.65|108.25|109.78|108.38|109.46|108.06|59
1649351700000|2022-04-07 17:15:00|109.64|108.24|109.08|107.68|109.65|108.25|109.05|107.65|140
1649352000000|2022-04-07 17:20:00|109.1|107.7|109.26|107.86|109.53|108.13|109.08|107.68|57
1649352300000|2022-04-07 17:25:00|109.3|107.9|109.55|108.15|109.67|108.27|109.3|107.9|47
1649352600000|2022-04-07 17:30:00|109.56|108.16|109.35|107.95|109.65|108.25|109.31|107.91|44
1649352900000|2022-04-07 17:35:00|109.4|108|109.15|107.75|109.45|108.05|109.15|107.75|24
1649353200000|2022-04-07 17:40:00|109.18|107.78|109.15|107.75|109.4|108|109.15|107.75|68
1649353500000|2022-04-07 17:45:00|109.17|107.77|108.94|107.54|109.35|107.95|108.91|107.51|59
1649353800000|2022-04-07 17:50:00|108.95|107.55|108.94|107.54|108.98|107.58|108.85|107.45|66
1649354100000|2022-04-07 17:55:00|108.97|107.57|109.28|107.88|109.35|107.95|108.97|107.57|86
1649354400000|2022-04-07 18:00:00|109.27|107.87|109.14|107.74|109.31|107.91|109.07|107.67|38
1649354700000|2022-04-07 18:05:00|109.13|107.73|109.05|107.65|109.13|107.73|108.86|107.46|49
1649355000000|2022-04-07 18:10:00|109.07|107.67|109.2|107.8|109.22|107.82|109.05|107.65|53
1649355300000|2022-04-07 18:15:00|109.24|107.84|109.35|107.95|109.35|107.95|109.14|107.74|29
1649355600000|2022-04-07 18:20:00|109.37|107.97|109.62|108.22|109.62|108.22|109.37|107.97|25
1649355900000|2022-04-07 18:25:00|109.63|108.23|109.68|108.28|109.9|108.5|109.63|108.23|77
1649356200000|2022-04-07 18:30:00|109.65|108.25|109.55|108.15|109.65|108.25|109.41|108.01|56
1649356500000|2022-04-07 18:35:00|109.54|108.14|109.66|108.26|109.72|108.32|109.45|108.05|68
1649356800000|2022-04-07 18:40:00|109.65|108.25|109.68|108.28|109.68|108.28|109.47|108.07|43
1649357100000|2022-04-07 18:45:00|109.67|108.27|109.46|108.06|109.67|108.27|109.46|108.06|46
1649357400000|2022-04-07 18:50:00|109.45|108.05|109.55|108.15|109.65|108.25|109.27|107.87|49
1649357700000|2022-04-07 18:55:00|109.56|108.16|109.75|108.35|109.75|108.35|109.56|108.16|17
1649358000000|2022-04-07 19:00:00|109.74|108.34|109.87|108.47|109.92|108.52|109.66|108.26|39
1649358300000|2022-04-07 19:05:00|109.86|108.46|109.95|108.55|109.95|108.55|109.75|108.35|17
1649358600000|2022-04-07 19:10:00|109.96|108.56|109.87|108.47|110.41|109.01|109.86|108.46|59
1649358900000|2022-04-07 19:15:00|109.88|108.48|109.59|108.19|109.9|108.5|109.58|108.18|46
1649359200000|2022-04-07 19:20:00|109.58|108.18|109.47|108.07|109.58|108.18|109.39|107.99|27
1649359500000|2022-04-07 19:25:00|109.46|108.06|109.35|107.95|109.46|108.06|109.3|107.9|17
1649359800000|2022-04-07 19:30:00|109.34|107.94|109.35|107.95|109.36|107.96|109.27|107.87|11
1649360100000|2022-04-07 19:35:00|109.31|107.91|109.25|107.85|109.31|107.91|109.25|107.85|10
1649360400000|2022-04-07 19:40:00|109.3|107.9|109.25|107.85|109.3|107.9|109.19|107.79|16
1649360700000|2022-04-07 19:45:00|109.19|107.79|109.1|107.7|109.36|107.96|109.09|107.69|30
1649361000000|2022-04-07 19:50:00|109.13|107.73|109.15|107.75|109.35|107.95|109.13|107.73|26
1649361300000|2022-04-07 19:55:00|109.13|107.73|108.95|107.55|109.13|107.73|108.95|107.55|7
1649361600000|2022-04-07 20:00:00|108.98|107.58|108.99|107.59|109.07|107.67|108.97|107.57|20
1649361900000|2022-04-07 20:05:00|109.03|107.63|109.14|107.74|109.15|107.75|109.03|107.63|18
1649362200000|2022-04-07 20:10:00|109.15|107.75|109.16|107.76|109.25|107.85|109.14|107.74|26
1649362500000|2022-04-07 20:15:00|109.17|107.77|109.17|107.77|109.17|107.77|109.1|107.7|7
1649362800000|2022-04-07 20:20:00|109.2|107.8|108.96|107.56|109.2|107.8|108.88|107.48|23
1649363100000|2022-04-07 20:25:00|108.98|107.58|108.96|107.56|109|107.6|108.95|107.55|9
1649363400000|2022-04-07 20:30:00|108.98|107.58|108.97|107.57|109.05|107.65|108.96|107.56|13
1649363700000|2022-04-07 20:35:00|109.03|107.63|109.2|107.8|109.2|107.8|109.03|107.63|18
1649364000000|2022-04-07 20:40:00|109.19|107.79|109.23|107.83|109.23|107.83|109.15|107.75|13
1649364300000|2022-04-07 20:45:00|109.26|107.86|109.46|108.06|109.49|108.09|109.25|107.85|35
1649364600000|2022-04-07 20:50:00|109.45|108.05|109.36|107.96|109.46|108.06|109.28|107.88|26
1649364900000|2022-04-07 20:55:00|109.33|107.93|109.37|107.97|109.38|107.98|109.28|107.88|13
1649365200000|2022-04-07 21:00:00|109.39|107.99|109.16|107.76|109.48|108.08|109.12|107.72|73
1649365500000|2022-04-07 21:05:00|109.17|107.77|109.27|107.87|109.27|107.87|109.07|107.67|45
1649365800000|2022-04-07 21:10:00|109.28|107.88|109.37|107.97|109.37|107.97|109.28|107.88|6
1649366100000|2022-04-07 21:15:00|109.34|107.94|108.97|107.57|109.34|107.94|108.97|107.57|21
1649366400000|2022-04-07 21:20:00|108.96|107.56|108.45|107.05|108.96|107.56|108.41|107.01|35
1649366700000|2022-04-07 21:25:00|108.41|107.01|108.44|107.04|108.44|107.04|108.12|106.72|34
1649367000000|2022-04-07 21:30:00|108.45|107.05|108.7|107.3|108.7|107.3|108.45|107.05|31
1649367300000|2022-04-07 21:35:00|108.74|107.34|108.91|107.51|109.05|107.65|108.74|107.34|41
1649367600000|2022-04-07 21:40:00|108.95|107.55|108.75|107.35|108.95|107.55|108.75|107.35|22
1649367900000|2022-04-07 21:45:00|108.76|107.36|109.35|107.95|109.35|107.95|108.76|107.36|34
1649368200000|2022-04-07 21:50:00|109.33|107.93|109.31|107.91|109.33|107.93|109.05|107.65|33
1649368500000|2022-04-07 21:55:00|109.29|107.89|109.35|107.95|109.35|107.95|109.24|107.84|21
1649368800000|2022-04-07 22:00:00|109.33|107.93|109.26|107.86|109.35|107.95|109.16|107.76|48
1649369100000|2022-04-07 22:05:00|109.25|107.85|109.15|107.75|109.42|108.02|109.15|107.75|60
1649369400000|2022-04-07 22:10:00|109.18|107.78|109.33|107.93|109.35|107.95|109.18|107.78|15
1649369700000|2022-04-07 22:15:00|109.35|107.95|109.27|107.87|109.35|107.95|109.17|107.77|41
1649370000000|2022-04-07 22:20:00|109.28|107.88|109.55|108.15|109.55|108.15|109.18|107.78|24
1649370300000|2022-04-07 22:25:00|109.5|108.1|109.45|108.05|109.5|108.1|109.35|107.95|31
1649370600000|2022-04-07 22:30:00|109.44|108.04|109.54|108.14|109.58|108.18|109.36|107.96|32
1649370900000|2022-04-07 22:35:00|109.55|108.15|109.36|107.96|109.56|108.16|109.36|107.96|23
1649371200000|2022-04-07 22:40:00|109.35|107.95|109.3|108.2|109.45|108.21|109.3|107.95|26
1649371500000|2022-04-07 22:45:00|109.31|108.21|109.65|108.25|109.65|108.33|109.28|108.15|43
1649371800000|2022-04-07 22:50:00|109.64|108.24|109.65|108.25|109.76|108.36|109.56|108.16|45
1649372100000|2022-04-07 22:55:00|109.64|108.24|109.95|108.55|109.95|108.55|109.64|108.24|25
1649372400000|2022-04-07 23:00:00|109.92|108.52|109.97|108.57|109.97|108.57|109.83|108.43|29
1649372700000|2022-04-07 23:05:00|109.98|108.58|109.96|108.56|109.98|108.58|109.88|108.48|21
1649373000000|2022-04-07 23:10:00|109.95|108.55|110.06|108.66|110.06|108.66|109.86|108.46|13
1649373300000|2022-04-07 23:15:00|110.09|108.69|110.43|109.03|110.43|109.03|110.09|108.69|41
1649373600000|2022-04-07 23:20:00|110.46|109.06|110.12|108.72|110.72|109.32|110.12|108.72|46
1649373900000|2022-04-07 23:25:00|110.11|108.71|109.97|108.57|110.25|108.85|109.96|108.56|67
1649374200000|2022-04-07 23:30:00|109.98|108.58|110.15|108.75|110.24|108.84|109.95|108.55|57
1649374500000|2022-04-07 23:35:00|110.17|108.77|110.17|108.77|110.2|108.8|110.17|108.77|10
1649374800000|2022-04-07 23:40:00|110.15|108.75|109.87|108.47|110.15|108.75|109.86|108.46|49
1649375100000|2022-04-07 23:45:00|109.89|108.49|110.1|108.7|110.1|108.7|109.88|108.48|36
1649375400000|2022-04-07 23:50:00|110.11|108.71|109.82|108.42|110.32|108.92|109.82|108.42|56
1649375700000|2022-04-07 23:55:00|109.79|108.39|109.63|108.23|109.87|108.47|109.63|108.23|48
1649376000000|2022-04-08 00:00:00|109.62|108.22|109.6|108.2|109.74|108.34|109.3|107.9|73
1649376300000|2022-04-08 00:05:00|109.61|108.21|109.92|108.52|109.93|108.53|109.45|108.05|61
1649376600000|2022-04-08 00:10:00|109.93|108.53|110.54|109.14|110.54|109.14|109.85|108.45|91
1649376900000|2022-04-08 00:15:00|110.53|109.13|110.43|109.03|110.53|109.13|109.99|108.59|106
1649377200000|2022-04-08 00:20:00|110.4|109|110.08|108.68|110.45|109.05|110.07|108.67|63
1649377500000|2022-04-08 00:25:00|110.05|108.65|109.64|108.24|110.05|108.65|109.64|108.24|48
1649377800000|2022-04-08 00:30:00|109.63|108.23|109.31|108.21|109.72|108.32|109.31|108.15|49
1649378100000|2022-04-08 00:35:00|109.34|108.24|109.32|108.22|109.42|108.32|109.24|108.14|42
1649378400000|2022-04-08 00:40:00|109.31|108.21|109.55|108.15|109.66|108.26|109.24|107.96|56
1649378700000|2022-04-08 00:45:00|109.56|108.16|109.32|107.92|109.65|108.25|109.26|107.86|28
1649379000000|2022-04-08 00:50:00|109.33|107.93|108.88|107.48|109.45|108.05|108.88|107.48|78
1649379300000|2022-04-08 00:55:00|108.93|107.53|109|107.6|109.06|107.66|108.87|107.47|43
1649379600000|2022-04-08 01:00:00|108.95|107.55|109.36|107.96|109.52|108.12|108.89|107.49|97
1649379900000|2022-04-08 01:05:00|109.35|107.95|109.55|108.15|109.55|108.15|109.24|107.84|49
1649380200000|2022-04-08 01:10:00|109.52|108.12|109.84|108.44|109.93|108.53|109.36|107.96|60
1649380500000|2022-04-08 01:15:00|109.83|108.43|109.7|108.3|109.84|108.44|109.56|108.16|48
1649380800000|2022-04-08 01:20:00|109.71|108.31|109.55|108.15|109.71|108.31|109.49|108.09|32
1649381100000|2022-04-08 01:25:00|109.56|108.16|109.55|108.15|109.62|108.22|109.49|108.09|31
1649381400000|2022-04-08 01:30:00|109.56|108.16|109.85|108.45|109.86|108.46|109.45|108.05|48
1649381700000|2022-04-08 01:35:00|109.86|108.46|109.85|108.45|109.86|108.46|109.77|108.37|21
1649382000000|2022-04-08 01:40:00|109.83|108.43|109.65|108.25|109.85|108.45|109.57|108.17|74
1649382300000|2022-04-08 01:45:00|109.64|108.24|109.84|108.44|109.85|108.45|109.55|108.15|31
1649382600000|2022-04-08 01:50:00|109.85|108.45|109.65|108.25|109.89|108.49|109.65|108.25|44
1649382900000|2022-04-08 01:55:00|109.66|108.26|109.74|108.34|109.74|108.34|109.55|108.15|19
1649383200000|2022-04-08 02:00:00|109.73|108.33|109.7|108.3|109.74|108.34|109.55|108.15|29
1649383500000|2022-04-08 02:05:00|109.81|108.41|110.05|108.65|110.09|108.69|109.81|108.41|34
1649383800000|2022-04-08 02:10:00|110.04|108.64|109.85|108.45|110.04|108.64|109.85|108.45|43
1649384100000|2022-04-08 02:15:00|109.83|108.43|109.75|108.35|109.83|108.43|109.58|108.18|37
1649384400000|2022-04-08 02:20:00|109.74|108.34|109.75|108.35|109.75|108.35|109.65|108.25|17
1649384700000|2022-04-08 02:25:00|109.79|108.39|109.85|108.45|109.95|108.55|109.75|108.35|29
1649385000000|2022-04-08 02:30:00|109.84|108.44|109.75|108.35|109.85|108.45|109.74|108.34|25
1649385300000|2022-04-08 02:35:00|109.76|108.36|109.92|108.52|109.96|108.56|109.75|108.35|13
1649385600000|2022-04-08 02:40:00|109.91|108.51|110.09|108.69|110.15|108.75|109.88|108.48|39
1649385900000|2022-04-08 02:45:00|110.1|108.7|110.05|108.65|110.15|108.75|110.01|108.61|45
1649386200000|2022-04-08 02:50:00|110.06|108.66|109.97|108.57|110.06|108.66|109.97|108.57|23
1649386500000|2022-04-08 02:55:00|109.95|108.55|109.85|108.45|109.95|108.55|109.79|108.39|42
1649386800000|2022-04-08 03:00:00|109.84|108.44|109.85|108.45|109.86|108.46|109.8|108.4|16
1649387100000|2022-04-08 03:05:00|109.81|108.41|109.85|108.45|109.85|108.45|109.75|108.35|20
1649387400000|2022-04-08 03:10:00|109.86|108.46|110.05|108.65|110.05|108.65|109.85|108.45|14
1649387700000|2022-04-08 03:15:00|110.04|108.64|109.97|108.57|110.08|108.68|109.97|108.57|30
1649388000000|2022-04-08 03:20:00|109.95|108.55|110.05|108.65|110.05|108.65|109.85|108.45|50
1649388300000|2022-04-08 03:25:00|110.08|108.68|110.15|108.75|110.15|108.75|110.08|108.68|4
1649388600000|2022-04-08 03:30:00|110.14|108.74|109.99|108.59|110.14|108.74|109.97|108.57|27
1649388900000|2022-04-08 03:35:00|109.98|108.58|109.95|108.55|109.98|108.58|109.91|108.51|12
1649389200000|2022-04-08 03:40:00|109.96|108.56|109.87|108.47|109.96|108.56|109.86|108.46|15
1649389500000|2022-04-08 03:45:00|109.86|108.46|109.85|108.45|109.86|108.46|109.81|108.41|15
1649389800000|2022-04-08 03:50:00|109.83|108.43|109.75|108.35|109.83|108.43|109.7|108.3|62
1649390100000|2022-04-08 03:55:00|109.76|108.36|109.92|108.52|109.95|108.55|109.76|108.36|11
1649390400000|2022-04-08 04:00:00|109.95|108.55|110.05|108.65|110.05|108.65|109.85|108.45|23
1649390700000|2022-04-08 04:05:00|110.07|108.67|110.05|108.65|110.07|108.67|109.97|108.57|22
1649391000000|2022-04-08 04:10:00|110.03|108.63|110.05|108.65|110.06|108.66|109.99|108.59|26
1649391300000|2022-04-08 04:15:00|110.06|108.66|109.85|108.45|110.06|108.66|109.85|108.45|25
1649391600000|2022-04-08 04:20:00|109.83|108.43|109.8|108.4|109.83|108.43|109.79|108.39|34
1649391900000|2022-04-08 04:25:00|109.81|108.41|109.78|108.38|109.92|108.52|109.78|108.38|52
1649392200000|2022-04-08 04:30:00|109.79|108.39|109.86|108.46|109.88|108.48|109.78|108.38|20
1649392500000|2022-04-08 04:35:00|109.87|108.47|109.78|108.38|109.88|108.48|109.78|108.38|16
1649392800000|2022-04-08 04:40:00|109.77|108.37|109.65|108.25|109.78|108.38|109.65|108.25|17
1649393100000|2022-04-08 04:45:00|109.66|108.26|109.75|108.35|109.76|108.36|109.65|108.25|18
1649393400000|2022-04-08 04:50:00|109.76|108.36|109.68|108.28|109.76|108.36|109.68|108.28|16
1649393700000|2022-04-08 04:55:00|109.69|108.29|109.76|108.36|109.76|108.36|109.69|108.29|13
1649394000000|2022-04-08 05:00:00|109.78|108.38|109.57|108.17|109.79|108.39|109.51|108.11|29
1649394300000|2022-04-08 05:05:00|109.59|108.19|109.59|108.19|109.65|108.25|109.57|108.17|17
1649394600000|2022-04-08 05:10:00|109.62|108.22|109.88|108.48|109.95|108.55|109.62|108.22|25
1649394900000|2022-04-08 05:15:00|109.87|108.47|109.88|108.48|109.95|108.55|109.86|108.46|20
1649395200000|2022-04-08 05:20:00|109.89|108.49|109.95|108.55|109.96|108.56|109.85|108.45|24
1649395500000|2022-04-08 05:25:00|109.93|108.53|109.85|108.45|109.93|108.53|109.85|108.45|12
1649395800000|2022-04-08 05:30:00|109.86|108.46|109.86|108.46|109.88|108.48|109.82|108.42|14
1649396100000|2022-04-08 05:35:00|109.85|108.45|110.14|108.74|110.14|108.74|109.76|108.36|25
1649396400000|2022-04-08 05:40:00|110.15|108.75|110.28|108.88|110.33|108.93|110.15|108.75|6
1649396700000|2022-04-08 05:45:00|110.25|108.85|110.32|108.92|110.32|108.92|110.16|108.76|11
1649397000000|2022-04-08 05:50:00|110.33|108.93|110.3|108.9|110.35|108.95|110.29|108.89|14
1649397300000|2022-04-08 05:55:00|110.29|108.89|110.11|108.71|110.32|108.92|110.11|108.71|25
1649397600000|2022-04-08 06:00:00|110.12|108.72|109.95|108.55|110.14|108.74|109.95|108.55|38
1649397900000|2022-04-08 06:05:00|109.94|108.54|109.95|108.55|109.97|108.57|109.87|108.47|22
1649398200000|2022-04-08 06:10:00|109.94|108.54|109.89|108.49|110.05|108.65|109.88|108.48|29
1649398500000|2022-04-08 06:15:00|109.88|108.48|109.94|108.54|109.98|108.58|109.77|108.37|25
1649398800000|2022-04-08 06:20:00|109.93|108.53|109.75|108.35|109.93|108.53|109.66|108.26|45
1649399100000|2022-04-08 06:25:00|109.74|108.34|109.66|108.26|109.74|108.34|109.58|108.18|33
1649399400000|2022-04-08 06:30:00|109.65|108.25|109.56|108.16|109.68|108.28|109.55|108.15|21
1649399700000|2022-04-08 06:35:00|109.55|108.15|109.6|108.2|109.65|108.25|109.55|108.15|19
1649400000000|2022-04-08 06:40:00|109.59|108.19|109.63|108.23|109.63|108.23|109.49|108.09|28
1649400300000|2022-04-08 06:45:00|109.65|108.25|109.8|108.4|109.85|108.45|109.65|108.25|17
1649400600000|2022-04-08 06:50:00|109.76|108.36|109.76|108.36|109.77|108.37|109.73|108.33|19
1649400900000|2022-04-08 06:55:00|109.78|108.38|109.76|108.36|109.85|108.45|109.71|108.31|29
1649401200000|2022-04-08 07:00:00|109.75|108.35|109.82|108.42|109.82|108.42|109.65|108.25|26
1649401500000|2022-04-08 07:05:00|109.81|108.41|109.76|108.36|109.85|108.45|109.75|108.35|24
1649401800000|2022-04-08 07:10:00|109.75|108.35|109.82|108.42|109.95|108.55|109.75|108.35|27
1649402100000|2022-04-08 07:15:00|109.81|108.41|109.78|108.38|109.81|108.41|109.75|108.35|20
1649402400000|2022-04-08 07:20:00|109.77|108.37|109.48|108.08|109.82|108.42|109.48|108.08|38
1649402700000|2022-04-08 07:25:00|109.45|108.05|109.12|107.72|109.45|108.05|109.12|107.72|32
1649403000000|2022-04-08 07:30:00|109.1|107.7|109.12|107.72|109.27|107.87|109.06|107.66|49
1649403300000|2022-04-08 07:35:00|109.11|107.71|109.15|107.75|109.16|107.76|108.95|107.55|45
1649403600000|2022-04-08 07:40:00|109.16|107.76|109|107.6|109.16|107.76|108.98|107.58|35
1649403900000|2022-04-08 07:45:00|108.97|107.57|108.89|107.49|109.06|107.66|108.89|107.49|13
1649404200000|2022-04-08 07:50:00|108.9|107.5|109.35|107.95|109.35|107.95|108.9|107.5|22
1649404500000|2022-04-08 07:55:00|109.39|107.99|109.84|108.44|109.85|108.45|109.39|107.99|47
1649404800000|2022-04-08 08:00:00|109.85|108.45|109.85|108.45|109.94|108.54|109.65|108.25|92
1649405100000|2022-04-08 08:05:00|109.84|108.44|109.75|108.35|109.85|108.45|109.65|108.25|56
1649405400000|2022-04-08 08:10:00|109.74|108.34|109.75|108.35|109.76|108.36|109.57|108.17|18
1649405700000|2022-04-08 08:15:00|109.76|108.36|109.95|108.55|109.95|108.55|109.76|108.36|27
1649406000000|2022-04-08 08:20:00|109.94|108.54|110.05|108.65|110.11|108.71|109.92|108.52|20
1649406300000|2022-04-08 08:25:00|110.08|108.68|110.05|108.65|110.12|108.72|109.95|108.55|18
1649406600000|2022-04-08 08:30:00|110.03|108.63|109.85|108.45|110.04|108.64|109.84|108.44|28
1649406900000|2022-04-08 08:35:00|109.86|108.46|109.95|108.55|110.04|108.64|109.85|108.45|41
1649407200000|2022-04-08 08:40:00|109.94|108.54|110.15|108.75|110.15|108.75|109.94|108.54|11
1649407500000|2022-04-08 08:45:00|110.2|108.8|110.55|109.15|110.57|109.17|110.2|108.8|29
1649407800000|2022-04-08 08:50:00|110.54|109.14|110.24|108.84|110.54|109.14|110.24|108.84|39
1649408100000|2022-04-08 08:55:00|110.21|108.81|109.96|108.56|110.21|108.81|109.9|108.5|53
1649408400000|2022-04-08 09:00:00|109.95|108.55|109.98|108.58|110.09|108.69|109.83|108.43|56
1649408700000|2022-04-08 09:05:00|109.95|108.55|110.05|108.65|110.15|108.75|109.85|108.45|40
1649409000000|2022-04-08 09:10:00|110.08|108.68|110.35|108.95|110.36|108.96|110.08|108.68|13
1649409300000|2022-04-08 09:15:00|110.36|108.96|110.45|109.05|110.45|109.05|110.35|108.95|14
1649409600000|2022-04-08 09:20:00|110.42|109.02|110.25|108.85|110.42|109.02|110.25|108.85|20
1649409900000|2022-04-08 09:25:00|110.26|108.86|110.24|108.84|110.26|108.86|110.15|108.75|15
1649410200000|2022-04-08 09:30:00|110.26|108.86|109.88|108.48|110.26|108.86|109.87|108.47|48
1649410500000|2022-04-08 09:35:00|109.89|108.49|109.95|108.55|109.96|108.56|109.88|108.48|16
1649410800000|2022-04-08 09:40:00|109.96|108.56|109.74|108.34|109.98|108.58|109.74|108.34|21
1649411100000|2022-04-08 09:45:00|109.75|108.35|109.74|108.34|109.85|108.45|109.74|108.34|24
1649411400000|2022-04-08 09:50:00|109.72|108.32|109.52|108.12|109.72|108.32|109.51|108.11|49
1649411700000|2022-04-08 09:55:00|109.51|108.11|109.68|108.28|109.69|108.29|109.51|108.11|50
1649412000000|2022-04-08 10:00:00|109.67|108.27|109.39|107.99|109.76|108.36|109.37|107.97|47
1649412300000|2022-04-08 10:05:00|109.4|108|109.41|108.01|109.48|108.08|109.39|107.99|34
1649412600000|2022-04-08 10:10:00|109.4|108|109.44|108.04|109.44|108.04|109.29|107.89|32
1649412900000|2022-04-08 10:15:00|109.45|108.05|109.45|108.05|109.46|108.06|109.33|107.93|26
1649413200000|2022-04-08 10:20:00|109.47|108.07|109.45|108.05|109.47|108.07|109.39|107.99|27
1649413500000|2022-04-08 10:25:00|109.46|108.06|109.45|108.05|109.55|108.15|109.37|107.97|23
1649413800000|2022-04-08 10:30:00|109.43|108.03|109.5|108.1|109.55|108.15|109.42|108.02|48
1649414100000|2022-04-08 10:35:00|109.48|108.08|109.6|108.2|109.6|108.2|109.48|108.08|36
1649414400000|2022-04-08 10:40:00|109.59|108.19|109.55|108.15|109.65|108.25|109.55|108.15|20
1649414700000|2022-04-08 10:45:00|109.56|108.16|109.55|108.15|109.56|108.16|109.55|108.15|8
1649415000000|2022-04-08 10:50:00|109.56|108.16|109.6|108.2|109.68|108.28|109.51|108.11|35
1649415300000|2022-04-08 10:55:00|109.65|108.25|109.55|108.15|109.65|108.25|109.55|108.15|16
1649415600000|2022-04-08 11:00:00|109.51|108.11|109.05|107.65|109.52|108.12|108.91|107.51|37
1649415900000|2022-04-08 11:05:00|109.03|107.63|109.17|107.77|109.35|107.95|108.91|107.51|107
1649416200000|2022-04-08 11:10:00|109.18|107.78|109.25|107.85|109.35|107.95|109.17|107.77|57
1649416500000|2022-04-08 11:15:00|109.24|107.84|108.99|107.59|109.27|107.87|108.9|107.5|50
1649416800000|2022-04-08 11:20:00|108.98|107.58|108.78|107.38|108.98|107.58|108.78|107.38|69
1649417100000|2022-04-08 11:25:00|108.79|107.39|108.55|107.15|108.79|107.39|108.55|107.15|28
1649417400000|2022-04-08 11:30:00|108.6|107.2|108.42|107.02|108.65|107.25|108.39|106.99|45
1649417700000|2022-04-08 11:35:00|108.35|106.95|108.45|107.05|108.45|107.05|108.24|106.84|62
1649418000000|2022-04-08 11:40:00|108.47|107.07|108.55|107.15|108.75|107.35|108.47|107.07|51
1649418300000|2022-04-08 11:45:00|108.52|107.12|107.97|106.57|108.64|107.24|107.97|106.57|75
1649418600000|2022-04-08 11:50:00|107.96|106.56|107.95|106.55|108.05|106.65|107.95|106.55|27
1649418900000|2022-04-08 11:55:00|107.92|106.52|107.72|106.32|107.92|106.52|107.55|106.15|40
1649419200000|2022-04-08 12:00:00|107.71|106.31|107.65|106.25|108.12|106.72|107.61|106.21|86
1649419500000|2022-04-08 12:05:00|107.72|106.32|108.13|106.73|108.14|106.74|107.72|106.32|21
1649419800000|2022-04-08 12:10:00|108.12|106.72|107.95|106.55|108.12|106.72|107.94|106.54|41
1649420100000|2022-04-08 12:15:00|107.99|106.59|107.86|106.46|108.15|106.75|107.65|106.25|80
1649420400000|2022-04-08 12:20:00|107.85|106.45|107.94|106.54|107.95|106.55|107.85|106.45|9
1649420700000|2022-04-08 12:25:00|107.97|106.57|108.11|106.71|108.14|106.74|107.94|106.54|24
1649421000000|2022-04-08 12:30:00|108.1|106.7|108.05|106.65|108.34|106.94|107.86|106.46|73
1649421300000|2022-04-08 12:35:00|108.04|106.64|108.05|106.65|108.14|106.74|108.01|106.61|48
1649421600000|2022-04-08 12:40:00|108.02|106.62|107.75|106.35|108.03|106.63|107.75|106.35|100
1649421900000|2022-04-08 12:45:00|107.79|106.39|107.45|106.05|107.82|106.42|107.36|105.96|116
1649422200000|2022-04-08 12:50:00|107.49|106.09|107.06|105.66|107.64|106.24|106.99|105.59|109
1649422500000|2022-04-08 12:55:00|107.05|105.65|106.95|105.55|107.31|105.91|106.95|105.55|106
1649422800000|2022-04-08 13:00:00|106.93|105.53|106.93|105.53|107.43|106.03|106.87|105.47|139
1649423100000|2022-04-08 13:05:00|106.95|105.55|106.73|105.33|107.11|105.71|106.73|105.33|109
1649423400000|2022-04-08 13:10:00|106.71|105.31|106.57|105.17|107.05|105.65|106.47|105.07|126
1649423700000|2022-04-08 13:15:00|106.58|105.18|106.4|105|106.9|105.5|106.37|104.97|74
1649424000000|2022-04-08 13:20:00|106.41|105.01|106.46|105.06|106.7|105.3|106.41|105.01|108
1649424300000|2022-04-08 13:25:00|106.47|105.07|106.23|104.83|106.55|105.15|106.12|104.72|109
1649424600000|2022-04-08 13:30:00|106.24|104.84|106.25|104.85|106.65|105.25|106.12|104.72|179
1649424900000|2022-04-08 13:35:00|106.18|104.78|106.45|105.05|106.65|105.25|106.17|104.77|119
1649425200000|2022-04-08 13:40:00|106.44|105.04|106.2|104.8|106.45|105.05|105.99|104.59|145
1649425500000|2022-04-08 13:45:00|106.15|104.75|106.55|105.15|106.65|105.25|106.09|104.69|81
1649425800000|2022-04-08 13:50:00|106.61|105.21|106.58|105.18|106.78|105.38|106.55|105.15|53
1649426100000|2022-04-08 13:55:00|106.57|105.17|106.75|105.35|106.75|105.35|106.48|105.08|165
1649426400000|2022-04-08 14:00:00|106.74|105.34|107.36|105.96|107.36|105.96|106.65|105.25|48
1649426700000|2022-04-08 14:05:00|107.35|105.95|107.74|106.34|107.74|106.34|107.26|105.86|105
1649427000000|2022-04-08 14:10:00|107.73|106.33|107.44|106.04|107.73|106.33|107.27|105.87|114
1649427300000|2022-04-08 14:15:00|107.43|106.03|107.68|106.28|107.68|106.28|107.15|105.75|98
1649427600000|2022-04-08 14:20:00|107.69|106.29|107.9|106.5|107.92|106.52|107.66|106.26|78
1649427900000|2022-04-08 14:25:00|107.92|106.52|108.25|106.85|108.33|106.93|107.82|106.42|71
1649428200000|2022-04-08 14:30:00|108.24|106.84|108.36|106.96|108.64|107.24|108.09|106.69|137
1649428500000|2022-04-08 14:35:00|108.35|106.95|108.23|106.83|108.35|106.95|107.96|106.56|76
1649428800000|2022-04-08 14:40:00|108.22|106.82|107.81|106.41|108.22|106.82|107.81|106.41|60
1649429100000|2022-04-08 14:45:00|107.76|106.36|107.79|106.39|108.23|106.83|107.74|106.34|85
1649429400000|2022-04-08 14:50:00|107.8|106.4|108.73|107.33|108.74|107.34|107.77|106.37|135
1649429700000|2022-04-08 14:55:00|108.71|107.31|108.71|107.31|108.96|107.56|108.56|107.16|101
1649430000000|2022-04-08 15:00:00|108.66|107.26|109.1|107.7|109.34|107.94|108.66|107.26|118
1649430300000|2022-04-08 15:05:00|109.11|107.71|109.15|107.75|109.27|107.87|108.9|107.5|71
1649430600000|2022-04-08 15:10:00|109.13|107.73|108.95|107.55|109.15|107.75|108.95|107.55|50
1649430900000|2022-04-08 15:15:00|108.96|107.56|108.98|107.58|109.06|107.66|108.77|107.37|59
1649431200000|2022-04-08 15:20:00|108.97|107.57|108.85|107.45|108.97|107.57|108.74|107.34|50
1649431500000|2022-04-08 15:25:00|108.8|107.4|108.75|107.35|108.8|107.4|108.63|107.23|21
1649431800000|2022-04-08 15:30:00|108.74|107.34|109|107.6|109|107.6|108.65|107.25|39
1649432100000|2022-04-08 15:35:00|109.03|107.63|108.27|106.87|109.04|107.64|108.26|106.86|70
1649432400000|2022-04-08 15:40:00|108.32|106.92|108.19|106.79|108.42|107.02|108.19|106.79|22
1649432700000|2022-04-08 15:45:00|108.18|106.78|108.26|106.86|108.44|107.04|108.15|106.75|43
1649433000000|2022-04-08 15:50:00|108.25|106.85|108.11|106.71|108.4|107|108.11|106.71|44
1649433300000|2022-04-08 15:55:00|108.1|106.7|108.1|106.7|108.16|106.76|108.01|106.61|58
1649433600000|2022-04-08 16:00:00|108.09|106.69|108.05|106.65|108.19|106.79|107.97|106.57|48
1649433900000|2022-04-08 16:05:00|108.09|106.69|107.85|106.45|108.22|106.82|107.85|106.45|39
1649434200000|2022-04-08 16:10:00|107.89|106.49|107.63|106.23|108.05|106.65|107.63|106.23|40
1649434500000|2022-04-08 16:15:00|107.64|106.24|107.85|106.45|107.85|106.45|107.63|106.23|48
1649434800000|2022-04-08 16:20:00|107.81|106.41|107.89|106.49|107.89|106.49|107.81|106.41|11
1649435100000|2022-04-08 16:25:00|107.87|106.47|107.95|106.55|108.01|106.61|107.87|106.47|17
1649435400000|2022-04-08 16:30:00|107.94|106.54|107.78|106.38|107.94|106.54|107.68|106.28|36
1649435700000|2022-04-08 16:35:00|107.75|106.35|107.71|106.31|107.75|106.35|107.68|106.28|18
1649436000000|2022-04-08 16:40:00|107.75|106.35|107.69|106.29|107.85|106.45|107.67|106.27|35
1649436300000|2022-04-08 16:45:00|107.68|106.28|107.31|105.91|107.7|106.3|107.31|105.91|47
1649436600000|2022-04-08 16:50:00|107.35|105.95|107.53|106.13|107.56|106.16|107.19|105.79|60
1649436900000|2022-04-08 16:55:00|107.55|106.15|107.35|105.95|107.56|106.16|107.35|105.95|31
1649437200000|2022-04-08 17:00:00|107.36|105.96|107.24|105.84|107.45|106.05|107.06|105.66|46
1649437500000|2022-04-08 17:05:00|107.25|105.85|106.95|105.55|107.25|105.85|106.95|105.55|48
1649437800000|2022-04-08 17:10:00|106.91|105.51|106.74|105.34|107.05|105.65|106.65|105.25|113
1649438100000|2022-04-08 17:15:00|106.75|105.35|106.65|105.25|107.04|105.64|106.51|105.11|165
1649438400000|2022-04-08 17:20:00|106.66|105.26|106.75|105.35|107.05|105.65|106.66|105.26|76
1649438700000|2022-04-08 17:25:00|106.76|105.36|106.47|105.07|106.85|105.45|106.47|105.07|73
1649439000000|2022-04-08 17:30:00|106.48|105.08|106.5|105.1|106.83|105.43|106.44|105.04|122
1649439300000|2022-04-08 17:35:00|106.52|105.12|106.95|105.55|107.07|105.67|106.44|105.04|88
1649439600000|2022-04-08 17:40:00|106.96|105.56|106.7|105.3|107.05|105.65|106.68|105.28|120
1649439900000|2022-04-08 17:45:00|106.69|105.29|106.67|105.27|106.88|105.48|106.55|105.15|134
1649440200000|2022-04-08 17:50:00|106.66|105.26|106.75|105.35|106.83|105.43|106.54|105.14|60
1649440500000|2022-04-08 17:55:00|106.72|105.32|106.85|105.45|106.85|105.45|106.66|105.26|57
1649440800000|2022-04-08 18:00:00|106.83|105.43|106.76|105.36|106.86|105.46|106.57|105.17|78
1649441100000|2022-04-08 18:05:00|106.77|105.37|106.55|105.15|106.77|105.37|106.36|104.96|63
1649441400000|2022-04-08 18:10:00|106.57|105.17|106.08|104.68|106.58|105.18|105.63|104.23|150
1649441700000|2022-04-08 18:15:00|106.06|104.66|106.15|104.75|106.48|105.08|106.02|104.62|218
1649442000000|2022-04-08 18:20:00|106.16|104.76|106.38|104.98|106.54|105.14|106.15|104.75|94
1649442300000|2022-04-08 18:25:00|106.37|104.97|106.27|104.87|106.43|105.03|106.15|104.75|104
1649442600000|2022-04-08 18:30:00|106.26|104.86|106.09|104.69|106.36|104.96|106.06|104.66|75
1649442900000|2022-04-08 18:35:00|106.1|104.7|105.71|104.31|106.11|104.71|105.69|104.29|45
1649443200000|2022-04-08 18:40:00|105.75|104.35|106.23|104.83|106.25|104.85|105.75|104.35|78
1649443500000|2022-04-08 18:45:00|106.21|104.81|106.35|104.95|106.46|105.06|106.16|104.76|63
1649443800000|2022-04-08 18:50:00|106.36|104.96|106.69|105.29|107.07|105.67|106.36|104.96|149
1649444100000|2022-04-08 18:55:00|106.66|105.26|106.47|105.07|106.66|105.26|106.32|104.92|120
1649444400000|2022-04-08 19:00:00|106.48|105.08|106.76|105.36|106.77|105.37|106.34|104.94|63
1649444700000|2022-04-08 19:05:00|106.75|105.35|106.64|105.24|106.75|105.35|106.56|105.16|50
1649445000000|2022-04-08 19:10:00|106.65|105.25|106.68|105.28|106.83|105.43|106.65|105.25|43
1649445300000|2022-04-08 19:15:00|106.7|105.3|106.63|105.23|106.8|105.4|106.58|105.18|45
1649445600000|2022-04-08 19:20:00|106.65|105.25|106.37|104.97|106.65|105.25|106.35|104.95|36
1649445900000|2022-04-08 19:25:00|106.35|104.95|106.54|105.14|106.54|105.14|106.35|104.95|40
1649446200000|2022-04-08 19:30:00|106.55|105.15|106.15|104.75|106.55|105.15|106.06|104.66|37
1649446500000|2022-04-08 19:35:00|106.14|104.74|105.95|104.55|106.14|104.74|105.95|104.55|59
1649446800000|2022-04-08 19:40:00|105.93|104.53|105.95|104.55|105.95|104.55|105.78|104.38|51
1649447100000|2022-04-08 19:45:00|105.96|104.56|105.61|104.21|106.04|104.64|105.61|104.21|54
1649447400000|2022-04-08 19:50:00|105.65|104.25|105.66|104.26|105.68|104.28|105.6|104.2|33
1649447700000|2022-04-08 19:55:00|105.68|104.28|105.65|104.25|105.68|104.28|105.5|104.1|57
1649448000000|2022-04-08 20:00:00|105.64|104.24|105.75|104.35|105.83|104.43|105.55|104.15|57
1649448300000|2022-04-08 20:05:00|105.76|104.36|105.77|104.37|105.85|104.45|105.76|104.36|18
1649448600000|2022-04-08 20:10:00|105.75|104.35|105.84|104.44|105.85|104.45|105.75|104.35|15
1649448900000|2022-04-08 20:15:00|105.85|104.45|105.54|104.14|105.85|104.45|105.54|104.14|17
1649449200000|2022-04-08 20:20:00|105.5|104.1|105.18|103.78|105.51|104.11|105.17|103.77|32
1649449500000|2022-04-08 20:25:00|105.23|103.83|105.26|103.86|105.35|103.95|105.15|103.75|50
1649449800000|2022-04-08 20:30:00|105.28|103.88|105.65|104.25|105.66|104.26|105.16|103.76|64
1649450100000|2022-04-08 20:35:00|105.64|104.24|105.55|104.15|105.64|104.24|105.53|104.13|38
1649450400000|2022-04-08 20:40:00|105.56|104.16|105.36|103.96|105.73|104.33|105.36|103.96|79
1649450700000|2022-04-08 20:45:00|105.35|103.95|105.56|104.16|105.56|104.16|105.35|103.95|92
1649451000000|2022-04-08 20:50:00|105.57|104.17|105.82|104.42|105.83|104.43|105.53|104.13|68
1649451300000|2022-04-08 20:55:00|105.77|104.37|105.56|104.16|105.86|104.46|105.56|104.16|40
1649487600000|2022-04-09 07:00:00|105.75|104.35|104.13|102.73|105.75|104.35|103.96|102.56|43
1649487900000|2022-04-09 07:05:00|104.14|102.74|104.51|103.11|104.51|103.11|104.13|102.73|97
1649488200000|2022-04-09 07:10:00|104.49|103.09|104.16|102.76|104.56|103.16|104.11|102.71|90
1649488500000|2022-04-09 07:15:00|104.17|102.77|104.37|102.97|104.43|103.03|104.16|102.76|95
1649488800000|2022-04-09 07:20:00|104.39|102.99|104.25|102.85|104.47|103.07|104.24|102.84|38
1649489100000|2022-04-09 07:25:00|104.26|102.86|104.29|102.89|104.39|102.99|104.26|102.86|39
1649489400000|2022-04-09 07:30:00|104.3|102.9|104.34|102.94|104.47|103.07|104.27|102.87|71
1649489700000|2022-04-09 07:35:00|104.35|102.95|104.61|103.21|104.62|103.22|104.34|102.94|57
1649490000000|2022-04-09 07:40:00|104.62|103.22|104.68|103.28|104.75|103.35|104.58|103.18|71
1649490300000|2022-04-09 07:45:00|104.67|103.27|104.93|103.53|104.94|103.54|104.67|103.27|59
1649490600000|2022-04-09 07:50:00|104.94|103.54|105.07|103.67|105.14|103.74|104.93|103.53|74
1649490900000|2022-04-09 07:55:00|105.06|103.66|105.06|103.66|105.09|103.69|104.91|103.51|56
1649491200000|2022-04-09 08:00:00|105.07|103.67|104.76|103.36|105.15|103.75|104.76|103.36|63
1649491500000|2022-04-09 08:05:00|104.77|103.37|104.54|103.14|104.82|103.42|104.53|103.13|99
1649491800000|2022-04-09 08:10:00|104.55|103.15|104.52|103.12|104.58|103.18|104.46|103.06|74
1649492100000|2022-04-09 08:15:00|104.55|103.15|104.7|103.3|104.7|103.3|104.55|103.15|20
1649492400000|2022-04-09 08:20:00|104.68|103.28|104.48|103.08|104.68|103.28|104.46|103.06|42
1649492700000|2022-04-09 08:25:00|104.47|103.07|104.3|102.9|104.53|103.13|104.22|102.82|63
1649493000000|2022-04-09 08:30:00|104.33|102.93|104.55|103.15|104.55|103.15|104.33|102.93|58
1649493300000|2022-04-09 08:35:00|104.57|103.17|104.76|103.36|104.76|103.36|104.57|103.17|72
1649493600000|2022-04-09 08:40:00|104.75|103.35|104.72|103.32|104.84|103.44|104.66|103.26|77
1649493900000|2022-04-09 08:45:00|104.71|103.31|104.45|103.05|104.73|103.33|104.35|102.95|88
1649494200000|2022-04-09 08:50:00|104.46|103.06|104.75|103.35|104.75|103.35|104.46|103.06|44
1649494500000|2022-04-09 08:55:00|104.74|103.34|104.56|103.16|104.75|103.35|104.45|103.05|68
1649494800000|2022-04-09 09:00:00|104.57|103.17|104.54|103.14|104.68|103.28|104.54|103.14|64
1649495100000|2022-04-09 09:05:00|104.55|103.15|104.55|103.15|104.56|103.16|104.46|103.06|68
1649495400000|2022-04-09 09:10:00|104.56|103.16|104.54|103.14|104.59|103.19|104.54|103.14|51
1649495700000|2022-04-09 09:15:00|104.55|103.15|104.48|103.08|104.57|103.17|104.47|103.07|59
1649496000000|2022-04-09 09:20:00|104.49|103.09|104.36|102.96|104.59|103.19|104.36|102.96|53
1649496300000|2022-04-09 09:25:00|104.35|102.95|104.33|102.93|104.43|103.03|104.28|102.88|67
1649496600000|2022-04-09 09:30:00|104.32|102.92|104.29|102.89|104.45|103.05|104.27|102.87|65
1649496900000|2022-04-09 09:35:00|104.28|102.88|104.35|102.95|104.4|103|104.28|102.88|54
1649497200000|2022-04-09 09:40:00|104.34|102.94|104.29|102.89|104.38|102.98|104.27|102.87|42
1649497500000|2022-04-09 09:45:00|104.28|102.88|104.44|103.04|104.48|103.08|104.28|102.88|30
1649497800000|2022-04-09 09:50:00|104.45|103.05|104.64|103.24|104.64|103.24|104.44|103.04|46
1649498100000|2022-04-09 09:55:00|104.65|103.25|104.54|103.14|104.66|103.26|104.54|103.14|34
1649498400000|2022-04-09 10:00:00|104.55|103.15|104.27|102.87|104.64|103.24|104.27|102.87|78
1649498700000|2022-04-09 10:05:00|104.28|102.88|104.31|102.91|104.36|102.96|104.27|102.87|43
1649499000000|2022-04-09 10:10:00|104.33|102.93|104.22|102.82|104.4|103|104.18|102.78|71
1649499300000|2022-04-09 10:15:00|104.24|102.84|104.37|102.97|104.38|102.98|104.24|102.84|48
1649499600000|2022-04-09 10:20:00|104.38|102.98|104.26|102.86|104.4|103|104.26|102.86|47
1649499900000|2022-04-09 10:25:00|104.25|102.85|103.77|102.37|104.25|102.85|103.77|102.37|95
1649500200000|2022-04-09 10:30:00|103.75|102.35|104.07|102.67|104.07|102.67|103.63|102.23|93
1649500500000|2022-04-09 10:35:00|104.06|102.66|104.37|102.97|104.37|102.97|104.06|102.66|87
1649500800000|2022-04-09 10:40:00|104.38|102.98|104.34|102.94|104.46|103.06|104.28|102.88|116
1649501100000|2022-04-09 10:45:00|104.35|102.95|104.19|102.79|104.38|102.98|104.13|102.73|110
1649501400000|2022-04-09 10:50:00|104.2|102.8|104.17|102.77|104.29|102.89|104.16|102.76|100
1649501700000|2022-04-09 10:55:00|104.18|102.78|104.3|102.9|104.3|102.9|104.17|102.77|54
1649502000000|2022-04-09 11:00:00|104.28|102.88|104.06|102.66|104.29|102.89|104.06|102.66|91
1649502300000|2022-04-09 11:05:00|104.07|102.67|103.95|102.55|104.14|102.74|103.93|102.53|93
1649502600000|2022-04-09 11:10:00|103.96|102.56|104.15|102.75|104.16|102.76|103.87|102.47|107
1649502900000|2022-04-09 11:15:00|104.16|102.76|104.51|103.11|104.56|103.16|104.16|102.76|105
1649503200000|2022-04-09 11:20:00|104.47|103.07|104.46|103.06|104.54|103.14|104.44|103.04|73
1649503500000|2022-04-09 11:25:00|104.45|103.05|104.46|103.06|104.55|103.15|104.33|102.93|76
1649503800000|2022-04-09 11:30:00|104.47|103.07|104.37|102.97|104.54|103.14|104.35|102.95|89
1649504100000|2022-04-09 11:35:00|104.36|102.96|104.36|102.96|104.38|102.98|104.33|102.93|49
1649504400000|2022-04-09 11:40:00|104.37|102.97|104.45|103.05|104.55|103.15|104.37|102.97|61
1649504700000|2022-04-09 11:45:00|104.46|103.06|104.48|103.08|104.53|103.13|104.41|103.01|60
1649505000000|2022-04-09 11:50:00|104.47|103.07|104.44|103.04|104.52|103.12|104.42|103.02|33
1649505300000|2022-04-09 11:55:00|104.45|103.05|104.45|103.05|104.47|103.07|104.37|102.97|54
1649505600000|2022-04-09 12:00:00|104.46|103.06|104.36|102.96|104.48|103.08|104.32|102.92|67
1649505900000|2022-04-09 12:05:00|104.37|102.97|104.22|102.82|104.37|102.97|104.21|102.81|53
1649506200000|2022-04-09 12:10:00|104.23|102.83|104.45|103.05|104.48|103.08|104.18|102.78|52
1649506500000|2022-04-09 12:15:00|104.46|103.06|104.34|102.94|104.54|103.14|104.31|102.91|69
1649506800000|2022-04-09 12:20:00|104.33|102.93|104.53|103.13|104.53|103.13|104.32|102.92|65
1649507100000|2022-04-09 12:25:00|104.54|103.14|104.54|103.14|104.55|103.15|104.51|103.11|20
1649507400000|2022-04-09 12:30:00|104.55|103.15|104.87|103.47|104.88|103.48|104.54|103.14|83
1649507700000|2022-04-09 12:35:00|104.88|103.48|104.86|103.46|104.9|103.5|104.75|103.35|94
1649508000000|2022-04-09 12:40:00|104.84|103.44|104.84|103.44|104.86|103.46|104.67|103.27|93
1649508300000|2022-04-09 12:45:00|104.83|103.43|104.67|103.27|104.85|103.45|104.67|103.27|72
1649508600000|2022-04-09 12:50:00|104.66|103.26|104.67|103.27|104.74|103.34|104.65|103.25|54
1649508900000|2022-04-09 12:55:00|104.68|103.28|104.87|103.47|104.91|103.51|104.66|103.26|58
1649509200000|2022-04-09 13:00:00|104.88|103.48|104.84|103.44|104.94|103.54|104.8|103.4|81
1649509500000|2022-04-09 13:05:00|104.83|103.43|104.68|103.28|104.86|103.46|104.67|103.27|53
1649509800000|2022-04-09 13:10:00|104.69|103.29|104.58|103.18|104.7|103.3|104.58|103.18|43
1649510100000|2022-04-09 13:15:00|104.57|103.17|104.69|103.29|104.69|103.29|104.52|103.12|48
1649510400000|2022-04-09 13:20:00|104.7|103.3|104.67|103.27|104.72|103.32|104.65|103.25|50
1649510700000|2022-04-09 13:25:00|104.68|103.28|104.85|103.45|104.89|103.49|104.68|103.28|39
1649511000000|2022-04-09 13:30:00|104.84|103.44|104.85|103.45|104.96|103.56|104.78|103.38|53
1649511300000|2022-04-09 13:35:00|104.86|103.46|104.94|103.54|104.94|103.54|104.79|103.39|38
1649511600000|2022-04-09 13:40:00|104.93|103.53|104.88|103.48|105.04|103.64|104.83|103.43|55
1649511900000|2022-04-09 13:45:00|104.87|103.47|104.97|103.57|105.04|103.64|104.85|103.45|44
1649512200000|2022-04-09 13:50:00|104.98|103.58|104.47|103.07|104.98|103.58|104.47|103.07|76
1649512500000|2022-04-09 13:55:00|104.46|103.06|104.39|102.99|104.46|103.06|104.29|102.89|79
1649512800000|2022-04-09 14:00:00|104.37|102.97|104.46|103.06|104.5|103.1|104.3|102.9|70
1649513100000|2022-04-09 14:05:00|104.47|103.07|104.56|103.16|104.57|103.17|104.45|103.05|43
1649513400000|2022-04-09 14:10:00|104.57|103.17|103.96|102.56|104.57|103.17|103.94|102.54|108
1649513700000|2022-04-09 14:15:00|103.97|102.57|104.34|102.94|104.4|103|103.93|102.53|109
1649514000000|2022-04-09 14:20:00|104.35|102.95|104.28|102.88|104.37|102.97|104.08|102.68|116
1649514300000|2022-04-09 14:25:00|104.29|102.89|104.37|102.97|104.47|103.07|104.24|102.84|100
1649514600000|2022-04-09 14:30:00|104.36|102.96|104.23|102.83|104.43|103.03|104.23|102.83|55
1649514900000|2022-04-09 14:35:00|104.22|102.82|104.06|102.66|104.23|102.83|104.05|102.65|89
1649515200000|2022-04-09 14:40:00|104.05|102.65|104.03|102.63|104.05|102.65|103.84|102.44|63
1649515500000|2022-04-09 14:45:00|104.02|102.62|103.89|102.49|104.06|102.66|103.78|102.38|81
1649515800000|2022-04-09 14:50:00|103.9|102.5|104.05|102.65|104.07|102.67|103.88|102.48|41
1649516100000|2022-04-09 14:55:00|104.07|102.67|104.17|102.77|104.18|102.78|104.06|102.66|31
1649516400000|2022-04-09 15:00:00|104.16|102.76|104.28|102.88|104.28|102.88|104.16|102.76|58
1649516700000|2022-04-09 15:05:00|104.27|102.87|104.19|102.79|104.29|102.89|104.14|102.74|67
1649517000000|2022-04-09 15:10:00|104.18|102.78|104.28|102.88|104.29|102.89|104.13|102.73|57
1649517300000|2022-04-09 15:15:00|104.27|102.87|103.89|102.49|104.28|102.88|103.84|102.44|77
1649517600000|2022-04-09 15:20:00|103.88|102.48|103.83|102.43|103.89|102.49|103.82|102.42|59
1649517900000|2022-04-09 15:25:00|103.84|102.44|103.79|102.39|103.95|102.55|103.5|102.1|136
1649518200000|2022-04-09 15:30:00|103.8|102.4|103.44|102.04|103.93|102.53|103.35|101.95|141
1649518500000|2022-04-09 15:35:00|103.45|102.05|103.35|101.95|103.48|102.08|103.34|101.94|105
1649518800000|2022-04-09 15:40:00|103.36|101.96|103.45|102.05|103.48|102.08|103.35|101.95|47
1649519100000|2022-04-09 15:45:00|103.44|102.04|103.19|101.79|103.47|102.07|103.18|101.78|79
1649519400000|2022-04-09 15:50:00|103.18|101.78|103.11|101.71|103.34|101.94|103.11|101.71|92
1649519700000|2022-04-09 15:55:00|103.09|101.69|102.96|101.56|103.12|101.72|102.89|101.49|131
1649520000000|2022-04-09 16:00:00|102.99|101.59|103.19|101.79|103.25|101.85|102.95|101.55|178
1649520300000|2022-04-09 16:05:00|103.2|101.8|103.27|101.87|103.33|101.93|103.17|101.77|67
1649520600000|2022-04-09 16:10:00|103.29|101.89|103.37|101.97|103.45|102.05|103.29|101.89|57
1649520900000|2022-04-09 16:15:00|103.38|101.98|103.74|102.34|103.75|102.35|103.35|101.95|57
1649521200000|2022-04-09 16:20:00|103.75|102.35|103.75|102.35|103.79|102.39|103.74|102.34|54
1649521500000|2022-04-09 16:25:00|103.74|102.34|103.82|102.42|103.84|102.44|103.74|102.34|32
1649521800000|2022-04-09 16:30:00|103.83|102.43|103.96|102.56|104.06|102.66|103.83|102.43|43
1649522100000|2022-04-09 16:35:00|103.97|102.57|103.79|102.39|103.97|102.57|103.74|102.34|93
1649522400000|2022-04-09 16:40:00|103.78|102.38|103.87|102.47|103.88|102.48|103.74|102.34|69
1649522700000|2022-04-09 16:45:00|103.88|102.48|103.79|102.39|103.89|102.49|103.77|102.37|63
1649523000000|2022-04-09 16:50:00|103.8|102.4|103.77|102.37|103.88|102.48|103.75|102.35|58
1649523300000|2022-04-09 16:55:00|103.76|102.36|103.5|102.1|103.77|102.37|103.45|102.05|56
1649523600000|2022-04-09 17:00:00|103.49|102.09|103.45|102.05|103.5|102.1|103.39|101.99|85
1649523900000|2022-04-09 17:05:00|103.44|102.04|103.65|102.25|103.66|102.26|103.43|102.03|47
1649524200000|2022-04-09 17:10:00|103.66|102.26|103.84|102.44|103.87|102.47|103.65|102.25|43
1649524500000|2022-04-09 17:15:00|103.85|102.45|103.85|102.45|103.85|102.45|103.84|102.44|9
1649524800000|2022-04-09 17:20:00|103.86|102.46|103.88|102.48|103.89|102.49|103.83|102.43|71
1649525100000|2022-04-09 17:25:00|103.89|102.49|103.79|102.39|103.91|102.51|103.78|102.38|59
1649525400000|2022-04-09 17:30:00|103.8|102.4|104.1|102.7|104.26|102.86|103.8|102.4|126
1649525700000|2022-04-09 17:35:00|104.08|102.68|104.14|102.74|104.18|102.78|104.05|102.65|51
1649526000000|2022-04-09 17:40:00|104.15|102.75|104.07|102.67|104.15|102.75|103.87|102.47|88
1649526300000|2022-04-09 17:45:00|104.06|102.66|104.05|102.65|104.1|102.7|104.04|102.64|45
1649526600000|2022-04-09 17:50:00|104.04|102.64|104.15|102.75|104.17|102.77|104.04|102.64|37
1649526900000|2022-04-09 17:55:00|104.14|102.74|104.19|102.79|104.19|102.79|104.14|102.74|24
1649527200000|2022-04-09 18:00:00|104.2|102.8|104.26|102.86|104.35|102.95|104.19|102.79|64
1649527500000|2022-04-09 18:05:00|104.24|102.84|104.2|102.8|104.33|102.93|104.2|102.8|57
1649527800000|2022-04-09 18:10:00|104.18|102.78|104.24|102.84|104.25|102.85|104.14|102.74|38
1649528100000|2022-04-09 18:15:00|104.23|102.83|104.05|102.65|104.23|102.83|104.04|102.64|45
1649528400000|2022-04-09 18:20:00|104.06|102.66|103.96|102.56|104.08|102.68|103.95|102.55|49
1649528700000|2022-04-09 18:25:00|103.95|102.55|103.95|102.55|103.98|102.58|103.92|102.52|45
1649529000000|2022-04-09 18:30:00|103.96|102.56|103.98|102.58|104|102.6|103.94|102.54|70
1649529300000|2022-04-09 18:35:00|103.99|102.59|103.98|102.58|104.02|102.62|103.95|102.55|50
1649529600000|2022-04-09 18:40:00|103.97|102.57|103.71|102.31|103.98|102.58|103.69|102.29|63
1649529900000|2022-04-09 18:45:00|103.7|102.3|103.81|102.41|103.82|102.42|103.69|102.29|46
1649530200000|2022-04-09 18:50:00|103.82|102.42|103.67|102.27|103.82|102.42|103.64|102.24|69
1649530500000|2022-04-09 18:55:00|103.68|102.28|103.66|102.26|103.69|102.29|103.65|102.25|29
1649530800000|2022-04-09 19:00:00|103.63|102.23|103.72|102.32|103.93|102.53|103.6|102.2|72
1649531100000|2022-04-09 19:05:00|103.74|102.34|103.88|102.48|103.95|102.55|103.74|102.34|81
1649531400000|2022-04-09 19:10:00|103.89|102.49|103.96|102.56|103.99|102.59|103.87|102.47|41
1649531700000|2022-04-09 19:15:00|103.97|102.57|103.84|102.44|103.97|102.57|103.79|102.39|58
1649532000000|2022-04-09 19:20:00|103.83|102.43|103.77|102.37|104.03|102.63|103.77|102.37|68
1649532300000|2022-04-09 19:25:00|103.78|102.38|103.65|102.25|103.78|102.38|103.65|102.25|39
1649532600000|2022-04-09 19:30:00|103.64|102.24|103.54|102.14|103.65|102.25|103.46|102.06|69
1649532900000|2022-04-09 19:35:00|103.55|102.15|103.55|102.15|103.59|102.19|103.53|102.13|33
1649533200000|2022-04-09 19:40:00|103.54|102.14|103.64|102.24|103.67|102.27|103.54|102.14|70
1649533500000|2022-04-09 19:45:00|103.65|102.25|103.84|102.44|103.86|102.46|103.64|102.24|34
1649533800000|2022-04-09 19:50:00|103.83|102.43|103.86|102.46|103.87|102.47|103.76|102.36|34
1649534100000|2022-04-09 19:55:00|103.85|102.45|103.76|102.36|103.86|102.46|103.76|102.36|29
1649534400000|2022-04-09 20:00:00|103.77|102.37|103.77|102.37|103.84|102.44|103.75|102.35|45
1649534700000|2022-04-09 20:05:00|103.78|102.38|103.95|102.55|103.97|102.57|103.77|102.37|42
1649535000000|2022-04-09 20:10:00|103.96|102.56|104.1|102.7|104.13|102.73|103.94|102.54|79
1649535300000|2022-04-09 20:15:00|104.12|102.72|104.18|102.78|104.26|102.86|104.12|102.72|83
1649535600000|2022-04-09 20:20:00|104.17|102.77|104.01|102.61|104.18|102.78|103.96|102.56|85
1649535900000|2022-04-09 20:25:00|104.02|102.62|103.93|102.53|104.02|102.62|103.87|102.47|61
1649536200000|2022-04-09 20:30:00|103.94|102.54|103.95|102.55|103.97|102.57|103.92|102.52|42
1649536500000|2022-04-09 20:35:00|103.96|102.56|104.01|102.61|104.05|102.65|103.95|102.55|40
1649536800000|2022-04-09 20:40:00|104.02|102.62|103.87|102.47|104.02|102.62|103.87|102.47|64
1649537100000|2022-04-09 20:45:00|103.86|102.46|103.7|102.3|103.87|102.47|103.7|102.3|21
1649537400000|2022-04-09 20:50:00|103.68|102.28|103.57|102.17|103.78|102.38|103.57|102.17|82
1649537700000|2022-04-09 20:55:00|103.58|102.18|103.48|102.08|103.59|102.19|103.47|102.07|61
1649538000000|2022-04-09 21:00:00|103.49|102.09|103.47|102.07|103.5|102.1|103.42|102.02|37
1649538300000|2022-04-09 21:05:00|103.48|102.08|103.66|102.26|103.68|102.28|103.46|102.06|48
1649538600000|2022-04-09 21:10:00|103.67|102.27|103.76|102.36|103.78|102.38|103.67|102.27|37
1649538900000|2022-04-09 21:15:00|103.77|102.37|103.85|102.45|103.86|102.46|103.76|102.36|20
1649539200000|2022-04-09 21:20:00|103.84|102.44|103.74|102.34|103.85|102.45|103.73|102.33|24
1649539500000|2022-04-09 21:25:00|103.75|102.35|103.82|102.42|103.82|102.42|103.75|102.35|31
1649539800000|2022-04-09 21:30:00|103.84|102.44|103.86|102.46|103.89|102.49|103.84|102.44|29
1649540100000|2022-04-09 21:35:00|103.87|102.47|103.77|102.37|103.87|102.47|103.75|102.35|25
1649540400000|2022-04-09 21:40:00|103.76|102.36|103.94|102.54|103.94|102.54|103.76|102.36|34
1649540700000|2022-04-09 21:45:00|103.95|102.55|103.96|102.56|103.97|102.57|103.93|102.53|16
1649541000000|2022-04-09 21:50:00|103.95|102.55|103.95|102.55|103.96|102.56|103.92|102.52|54
1649541300000|2022-04-09 21:55:00|103.94|102.54|103.95|102.55|103.95|102.55|103.93|102.53|27
1649541600000|2022-04-09 22:00:00|103.96|102.56|104.15|102.75|104.16|102.76|103.96|102.56|33
1649541900000|2022-04-09 22:05:00|104.14|102.74|104.03|102.63|104.18|102.78|104.03|102.63|47
1649542200000|2022-04-09 22:10:00|104.04|102.64|103.96|102.56|104.08|102.68|103.95|102.55|52
1649542500000|2022-04-09 22:15:00|103.95|102.55|104.14|102.74|104.19|102.79|103.95|102.55|58
1649542800000|2022-04-09 22:20:00|104.15|102.75|104.25|102.85|104.27|102.87|104.13|102.73|44
1649543100000|2022-04-09 22:25:00|104.21|102.81|104.19|102.79|104.26|102.86|104.18|102.78|57
1649543400000|2022-04-09 22:30:00|104.23|102.83|104.26|102.86|104.27|102.87|104.23|102.83|40
1649543700000|2022-04-09 22:35:00|104.27|102.87|104.27|102.87|104.28|102.88|104.24|102.84|39
1649544000000|2022-04-09 22:40:00|104.26|102.86|104.15|102.75|104.26|102.86|104.15|102.75|38
1649544300000|2022-04-09 22:45:00|104.16|102.76|104.26|102.86|104.28|102.88|104.15|102.75|61
1649544600000|2022-04-09 22:50:00|104.25|102.85|104.26|102.86|104.33|102.93|104.25|102.85|25
1649544900000|2022-04-09 22:55:00|104.25|102.85|104.38|102.98|104.38|102.98|104.25|102.85|50
1649545200000|2022-04-09 23:00:00|104.37|102.97|104.35|102.95|104.38|102.98|104.35|102.95|32
1649545500000|2022-04-09 23:05:00|104.36|102.96|104.27|102.87|104.44|103.04|104.26|102.86|48
1649545800000|2022-04-09 23:10:00|104.26|102.86|104.18|102.78|104.28|102.88|104.16|102.76|23
1649546100000|2022-04-09 23:15:00|104.17|102.77|104.18|102.78|104.19|102.79|104.17|102.77|16
1649546400000|2022-04-09 23:20:00|104.19|102.79|104.19|102.79|104.2|102.8|104.16|102.76|33
1649546700000|2022-04-09 23:25:00|104.18|102.78|104.3|102.9|104.3|102.9|104.17|102.77|33
1649547000000|2022-04-09 23:30:00|104.29|102.89|104.74|103.34|104.78|103.38|104.29|102.89|117
1649547300000|2022-04-09 23:35:00|104.75|103.35|105.15|103.75|105.16|103.76|104.66|103.26|88
1649547600000|2022-04-09 23:40:00|105.13|103.73|104.85|103.45|105.13|103.73|104.78|103.38|104
1649547900000|2022-04-09 23:45:00|104.84|103.44|104.75|103.35|104.86|103.46|104.74|103.34|82
1649548200000|2022-04-09 23:50:00|104.74|103.34|105.34|103.94|105.34|103.94|104.74|103.34|140
1649548500000|2022-04-09 23:55:00|105.35|103.95|105.16|103.76|105.35|103.95|105.16|103.76|96
1649548800000|2022-04-10 00:00:00|105.17|103.77|104.89|103.49|105.2|103.8|104.77|103.37|114
1649549100000|2022-04-10 00:05:00|104.87|103.47|105.05|103.65|105.06|103.66|104.76|103.36|71
1649549400000|2022-04-10 00:10:00|105.02|103.62|104.91|103.51|105.02|103.62|104.88|103.48|57
1649549700000|2022-04-10 00:15:00|104.88|103.48|104.77|103.37|104.95|103.55|104.76|103.36|56
1649550000000|2022-04-10 00:20:00|104.76|103.36|104.78|103.38|104.84|103.44|104.65|103.25|53
1649550300000|2022-04-10 00:25:00|104.79|103.39|105.05|103.65|105.05|103.65|104.77|103.37|47
1649550600000|2022-04-10 00:30:00|105.04|103.64|105.05|103.65|105.07|103.67|105.02|103.62|31
1649550900000|2022-04-10 00:35:00|105.06|103.66|104.99|103.59|105.06|103.66|104.87|103.47|61
1649551200000|2022-04-10 00:40:00|104.98|103.58|104.96|103.56|105|103.6|104.94|103.54|42
1649551500000|2022-04-10 00:45:00|104.97|103.57|104.96|103.56|105.2|103.8|104.87|103.47|89
1649551800000|2022-04-10 00:50:00|104.95|103.55|104.77|103.37|104.95|103.55|104.77|103.37|58
1649552100000|2022-04-10 00:55:00|104.78|103.38|104.76|103.36|104.79|103.39|104.56|103.16|79
1649552400000|2022-04-10 01:00:00|104.75|103.35|104.73|103.33|104.77|103.37|104.6|103.2|77
1649552700000|2022-04-10 01:05:00|104.74|103.34|104.79|103.39|104.87|103.47|104.67|103.27|81
1649553000000|2022-04-10 01:10:00|104.78|103.38|105.01|103.61|105.08|103.68|104.77|103.37|71
1649553300000|2022-04-10 01:15:00|105|103.6|105.35|103.95|105.36|103.96|104.99|103.59|45
1649553600000|2022-04-10 01:20:00|105.36|103.96|105.26|103.86|105.37|103.97|105.19|103.79|36
1649553900000|2022-04-10 01:25:00|105.25|103.85|105.47|104.07|105.54|104.14|105.19|103.79|61
1649554200000|2022-04-10 01:30:00|105.46|104.06|105.61|104.21|105.61|104.21|105.38|103.98|86
1649554500000|2022-04-10 01:35:00|105.62|104.22|105.38|103.98|105.66|104.26|105.38|103.98|79
1649554800000|2022-04-10 01:40:00|105.39|103.99|105.56|104.16|105.58|104.18|105.36|103.96|53
1649555100000|2022-04-10 01:45:00|105.59|104.19|105.58|104.18|105.62|104.22|105.56|104.16|34
1649555400000|2022-04-10 01:50:00|105.59|104.19|105.59|104.19|105.61|104.21|105.46|104.06|52
1649555700000|2022-04-10 01:55:00|105.61|104.21|105.57|104.17|105.61|104.21|105.56|104.16|45
1649556000000|2022-04-10 02:00:00|105.58|104.18|105.67|104.27|105.68|104.28|105.55|104.15|39
1649556300000|2022-04-10 02:05:00|105.68|104.28|105.67|104.27|105.75|104.35|105.61|104.21|42
1649556600000|2022-04-10 02:10:00|105.66|104.26|105.68|104.28|105.71|104.31|105.64|104.24|21
1649556900000|2022-04-10 02:15:00|105.67|104.27|105.7|104.3|105.7|104.3|105.6|104.2|39
1649557200000|2022-04-10 02:20:00|105.69|104.29|105.58|104.18|105.69|104.29|105.56|104.16|38
1649557500000|2022-04-10 02:25:00|105.57|104.17|105.69|104.29|105.69|104.29|105.56|104.16|22
1649557800000|2022-04-10 02:30:00|105.67|104.27|105.89|104.49|105.96|104.56|105.67|104.27|60
1649558100000|2022-04-10 02:35:00|105.88|104.48|106.06|104.66|106.06|104.66|105.86|104.46|38
1649558400000|2022-04-10 02:40:00|106.04|104.64|106.08|104.68|106.13|104.73|105.98|104.58|40
1649558700000|2022-04-10 02:45:00|106.09|104.69|105.97|104.57|106.14|104.74|105.97|104.57|37
1649559000000|2022-04-10 02:50:00|105.98|104.58|106.03|104.63|106.08|104.68|105.91|104.51|46
1649559300000|2022-04-10 02:55:00|105.99|104.59|105.98|104.58|105.99|104.59|105.96|104.56|27
1649559600000|2022-04-10 03:00:00|105.97|104.57|105.77|104.37|105.97|104.57|105.77|104.37|47
1649559900000|2022-04-10 03:05:00|105.76|104.36|105.85|104.45|105.86|104.46|105.76|104.36|38
1649560200000|2022-04-10 03:10:00|105.86|104.46|105.98|104.58|106.04|104.64|105.83|104.43|43
1649560500000|2022-04-10 03:15:00|105.97|104.57|106.06|104.66|106.07|104.67|105.96|104.56|38
1649560800000|2022-04-10 03:20:00|106.07|104.67|106.19|104.79|106.19|104.79|106.05|104.65|45
1649561100000|2022-04-10 03:25:00|106.17|104.77|106.23|104.83|106.24|104.84|106.17|104.77|21
1649561400000|2022-04-10 03:30:00|106.22|104.82|106.14|104.74|106.22|104.82|106.06|104.66|86
1649561700000|2022-04-10 03:35:00|106.15|104.75|106.13|104.73|106.16|104.76|106.13|104.73|13
1649562000000|2022-04-10 03:40:00|106.14|104.74|106.17|104.77|106.17|104.77|106.05|104.65|28
1649562300000|2022-04-10 03:45:00|106.16|104.76|106.05|104.65|106.16|104.76|106.03|104.63|33
1649562600000|2022-04-10 03:50:00|106.04|104.64|106.07|104.67|106.08|104.68|105.99|104.59|28
1649562900000|2022-04-10 03:55:00|106.08|104.68|105.95|104.55|106.08|104.68|105.95|104.55|17
1649563200000|2022-04-10 04:00:00|105.94|104.54|105.79|104.39|106.07|104.67|105.79|104.39|114
1649563500000|2022-04-10 04:05:00|105.8|104.4|105.77|104.37|105.8|104.4|105.77|104.37|30
1649563800000|2022-04-10 04:10:00|105.78|104.38|105.69|104.29|105.8|104.4|105.68|104.28|40
1649564100000|2022-04-10 04:15:00|105.7|104.3|105.7|104.3|105.72|104.32|105.68|104.28|36
1649564400000|2022-04-10 04:20:00|105.71|104.31|105.78|104.38|105.8|104.4|105.71|104.31|30
1649564700000|2022-04-10 04:25:00|105.79|104.39|105.68|104.28|105.85|104.45|105.67|104.27|32
1649565000000|2022-04-10 04:30:00|105.69|104.29|105.5|104.1|105.78|104.38|105.5|104.1|60
1649565300000|2022-04-10 04:35:00|105.49|104.09|105.47|104.07|105.65|104.25|105.47|104.07|63
1649565600000|2022-04-10 04:40:00|105.48|104.08|105.47|104.07|105.49|104.09|105.45|104.05|28
1649565900000|2022-04-10 04:45:00|105.46|104.06|105.37|103.97|105.48|104.08|105.37|103.97|29
1649566200000|2022-04-10 04:50:00|105.38|103.98|105.39|103.99|105.4|104|105.37|103.97|17
1649566500000|2022-04-10 04:55:00|105.38|103.98|105.4|104|105.47|104.07|105.37|103.97|37
1649566800000|2022-04-10 05:00:00|105.39|103.99|105.38|103.98|105.4|104|105.37|103.97|20
1649567100000|2022-04-10 05:05:00|105.37|103.97|105.47|104.07|105.55|104.15|105.36|103.96|24
1649567400000|2022-04-10 05:10:00|105.46|104.06|105.45|104.05|105.48|104.08|105.45|104.05|39
1649567700000|2022-04-10 05:15:00|105.44|104.04|105.47|104.07|105.48|104.08|105.43|104.03|22
1649568000000|2022-04-10 05:20:00|105.48|104.08|105.26|103.86|105.48|104.08|105.23|103.83|39
1649568300000|2022-04-10 05:25:00|105.25|103.85|105.09|103.69|105.26|103.86|105.07|103.67|28
1649568600000|2022-04-10 05:30:00|105.1|103.7|105.2|103.8|105.21|103.81|105.09|103.69|46
1649568900000|2022-04-10 05:35:00|105.19|103.79|105.2|103.8|105.2|103.8|105.11|103.71|49
1649569200000|2022-04-10 05:40:00|105.19|103.79|105.14|103.74|105.2|103.8|105.09|103.69|32
1649569500000|2022-04-10 05:45:00|105.12|103.72|104.98|103.58|105.12|103.72|104.98|103.58|22
1649569800000|2022-04-10 05:50:00|104.99|103.59|104.86|103.46|105.02|103.62|104.8|103.4|39
1649570100000|2022-04-10 05:55:00|104.87|103.47|104.7|103.3|104.89|103.49|104.62|103.22|56
1649570400000|2022-04-10 06:00:00|104.71|103.31|104.78|103.38|104.8|103.4|104.69|103.29|66
1649570700000|2022-04-10 06:05:00|104.77|103.37|104.66|103.26|104.8|103.4|104.66|103.26|31
1649571000000|2022-04-10 06:10:00|104.67|103.27|104.65|103.25|104.74|103.34|104.65|103.25|16
1649571300000|2022-04-10 06:15:00|104.66|103.26|104.67|103.27|104.69|103.29|104.65|103.25|36
1649571600000|2022-04-10 06:20:00|104.68|103.28|104.65|103.25|104.69|103.29|104.65|103.25|34
1649571900000|2022-04-10 06:25:00|104.66|103.26|104.72|103.32|104.78|103.38|104.66|103.26|23
1649572200000|2022-04-10 06:30:00|104.69|103.29|104.79|103.39|104.81|103.41|104.68|103.28|46
1649572500000|2022-04-10 06:35:00|104.78|103.38|104.98|103.58|104.98|103.58|104.77|103.37|51
1649572800000|2022-04-10 06:40:00|104.96|103.56|104.84|103.44|104.97|103.57|104.83|103.43|58
1649573100000|2022-04-10 06:45:00|104.85|103.45|104.97|103.57|104.98|103.58|104.85|103.45|29
1649573400000|2022-04-10 06:50:00|104.98|103.58|105.07|103.67|105.09|103.69|104.98|103.58|26
1649573700000|2022-04-10 06:55:00|105.06|103.66|105.09|103.69|105.11|103.71|104.97|103.57|40
1649574000000|2022-04-10 07:00:00|105.1|103.7|104.83|103.43|105.1|103.7|104.82|103.42|49
1649574300000|2022-04-10 07:05:00|104.84|103.44|104.83|103.43|104.87|103.47|104.83|103.43|32
1649574600000|2022-04-10 07:10:00|104.81|103.41|104.68|103.28|104.81|103.41|104.64|103.24|53
1649574900000|2022-04-10 07:15:00|104.69|103.29|104.69|103.29|104.76|103.36|104.67|103.27|60
1649575200000|2022-04-10 07:20:00|104.68|103.28|104.61|103.21|104.69|103.29|104.49|103.09|53
1649575500000|2022-04-10 07:25:00|104.6|103.2|104.51|103.11|104.67|103.27|104.5|103.1|33
1649575800000|2022-04-10 07:30:00|104.52|103.12|104.3|102.9|104.52|103.12|104.22|102.82|62
1649576100000|2022-04-10 07:35:00|104.31|102.91|104.31|102.91|104.32|102.92|104.28|102.88|42
1649576400000|2022-04-10 07:40:00|104.32|102.92|104.46|103.06|104.46|103.06|104.28|102.88|41
1649576700000|2022-04-10 07:45:00|104.47|103.07|104.46|103.06|104.48|103.08|104.44|103.04|22
1649577000000|2022-04-10 07:50:00|104.45|103.05|104.45|103.05|104.49|103.09|104.43|103.03|46
1649577300000|2022-04-10 07:55:00|104.46|103.06|104.36|102.96|104.46|103.06|104.36|102.96|39
1649577600000|2022-04-10 08:00:00|104.34|102.94|104.29|102.89|104.37|102.97|104.28|102.88|21
1649577900000|2022-04-10 08:05:00|104.27|102.87|104.46|103.06|104.46|103.06|104.08|102.68|65
1649578200000|2022-04-10 08:10:00|104.45|103.05|104.5|103.1|104.5|103.1|104.44|103.04|18
1649578500000|2022-04-10 08:15:00|104.49|103.09|104.46|103.06|104.5|103.1|104.42|103.02|54
1649578800000|2022-04-10 08:20:00|104.45|103.05|104.53|103.13|104.54|103.14|104.36|102.96|40
1649579100000|2022-04-10 08:25:00|104.52|103.12|104.53|103.13|104.57|103.17|104.43|103.03|64
1649579400000|2022-04-10 08:30:00|104.54|103.14|104.66|103.26|104.66|103.26|104.54|103.14|33
1649579700000|2022-04-10 08:35:00|104.67|103.27|104.57|103.17|104.67|103.27|104.55|103.15|24
1649580000000|2022-04-10 08:40:00|104.58|103.18|104.38|102.98|104.65|103.25|104.36|102.96|50
1649580300000|2022-04-10 08:45:00|104.39|102.99|104.38|102.98|104.4|103|104.31|102.91|53
1649580600000|2022-04-10 08:50:00|104.37|102.97|104.66|103.26|104.67|103.27|104.36|102.96|49
1649580900000|2022-04-10 08:55:00|104.67|103.27|104.76|103.36|104.77|103.37|104.62|103.22|43
1649581200000|2022-04-10 09:00:00|104.77|103.37|104.46|103.06|104.79|103.39|104.46|103.06|63
1649581500000|2022-04-10 09:05:00|104.45|103.05|104.55|103.15|104.62|103.22|104.42|103.02|61
1649581800000|2022-04-10 09:10:00|104.54|103.14|104.46|103.06|104.56|103.16|104.43|103.03|55
1649582100000|2022-04-10 09:15:00|104.45|103.05|104.61|103.21|104.61|103.21|104.34|102.94|72
1649582400000|2022-04-10 09:20:00|104.62|103.22|104.37|102.97|104.64|103.24|104.36|102.96|72
1649582700000|2022-04-10 09:25:00|104.38|102.98|104.46|103.06|104.47|103.07|104.36|102.96|39
1649583000000|2022-04-10 09:30:00|104.47|103.07|104.56|103.16|104.63|103.23|104.45|103.05|65
1649583300000|2022-04-10 09:35:00|104.55|103.15|104.36|102.96|104.57|103.17|104.32|102.92|70
1649583600000|2022-04-10 09:40:00|104.35|102.95|104.53|103.13|104.53|103.13|104.35|102.95|72
1649583900000|2022-04-10 09:45:00|104.54|103.14|104.19|102.79|104.54|103.14|104.16|102.76|87
1649584200000|2022-04-10 09:50:00|104.18|102.78|103.9|102.5|104.18|102.78|103.9|102.5|42
1649584500000|2022-04-10 09:55:00|103.93|102.53|103.99|102.59|104.08|102.68|103.93|102.53|80
1649584800000|2022-04-10 10:00:00|103.98|102.58|103.71|102.31|104.08|102.68|103.61|102.21|78
1649585100000|2022-04-10 10:05:00|103.7|102.3|103.68|102.28|103.8|102.4|103.67|102.27|73
1649585400000|2022-04-10 10:10:00|103.69|102.29|103.84|102.44|103.86|102.46|103.67|102.27|66
1649585700000|2022-04-10 10:15:00|103.85|102.45|103.85|102.45|103.93|102.53|103.78|102.38|34
1649586000000|2022-04-10 10:20:00|103.87|102.47|103.77|102.37|103.87|102.47|103.76|102.36|47
1649586300000|2022-04-10 10:25:00|103.76|102.36|103.5|102.1|103.76|102.36|103.48|102.08|45
1649586600000|2022-04-10 10:30:00|103.49|102.09|103.57|102.17|103.67|102.27|103.49|102.09|77
1649586900000|2022-04-10 10:35:00|103.58|102.18|103.57|102.17|103.66|102.26|103.54|102.14|54
1649587200000|2022-04-10 10:40:00|103.58|102.18|103.67|102.27|103.76|102.36|103.58|102.18|74
1649587500000|2022-04-10 10:45:00|103.68|102.28|103.77|102.37|103.77|102.37|103.68|102.28|44
1649587800000|2022-04-10 10:50:00|103.78|102.38|103.72|102.32|103.78|102.38|103.63|102.23|68
1649588100000|2022-04-10 10:55:00|103.7|102.3|103.77|102.37|103.78|102.38|103.65|102.25|61
1649588400000|2022-04-10 11:00:00|103.76|102.36|103.62|102.22|103.79|102.39|103.61|102.21|39
1649588700000|2022-04-10 11:05:00|103.61|102.21|103.67|102.27|103.74|102.34|103.6|102.2|52
1649589000000|2022-04-10 11:10:00|103.68|102.28|103.77|102.37|103.78|102.38|103.67|102.27|33
1649589300000|2022-04-10 11:15:00|103.78|102.38|103.88|102.48|103.89|102.49|103.77|102.37|33
1649589600000|2022-04-10 11:20:00|103.89|102.49|103.94|102.54|103.94|102.54|103.86|102.46|29
1649589900000|2022-04-10 11:25:00|103.95|102.55|103.86|102.46|103.96|102.56|103.85|102.45|17
1649590200000|2022-04-10 11:30:00|103.85|102.45|103.76|102.36|103.89|102.49|103.76|102.36|29
1649590500000|2022-04-10 11:35:00|103.77|102.37|103.65|102.25|103.77|102.37|103.62|102.22|44
1649590800000|2022-04-10 11:40:00|103.64|102.24|103.61|102.21|103.67|102.27|103.61|102.21|28
1649591100000|2022-04-10 11:45:00|103.64|102.24|103.99|102.59|104.15|102.75|103.64|102.24|89
1649591400000|2022-04-10 11:50:00|103.98|102.58|104.17|102.77|104.17|102.77|103.97|102.57|50
1649591700000|2022-04-10 11:55:00|104.16|102.76|104.07|102.67|104.17|102.77|103.93|102.53|54
1649592000000|2022-04-10 12:00:00|104.06|102.66|104.16|102.76|104.16|102.76|103.97|102.57|68
1649592300000|2022-04-10 12:05:00|104.17|102.77|104.52|103.12|104.52|103.12|104.09|102.69|137
1649592600000|2022-04-10 12:10:00|104.51|103.11|104.46|103.06|104.51|103.11|104.34|102.94|63
1649592900000|2022-04-10 12:15:00|104.47|103.07|104.37|102.97|104.47|103.07|104.35|102.95|34
1649593200000|2022-04-10 12:20:00|104.36|102.96|104.39|102.99|104.39|102.99|104.32|102.92|38
1649593500000|2022-04-10 12:25:00|104.38|102.98|104|102.6|104.45|103.05|103.96|102.56|124
1649593800000|2022-04-10 12:30:00|103.99|102.59|104.09|102.69|104.14|102.74|103.81|102.41|65
1649594100000|2022-04-10 12:35:00|104.07|102.67|104.16|102.76|104.21|102.81|104.07|102.67|55
1649594400000|2022-04-10 12:40:00|104.15|102.75|104.27|102.87|104.31|102.91|104.15|102.75|36
1649594700000|2022-04-10 12:45:00|104.26|102.86|104.06|102.66|104.27|102.87|104.06|102.66|50
1649595000000|2022-04-10 12:50:00|104.07|102.67|103.88|102.48|104.08|102.68|103.86|102.46|78
1649595300000|2022-04-10 12:55:00|103.87|102.47|103.96|102.56|103.97|102.57|103.79|102.39|81
1649595600000|2022-04-10 13:00:00|103.95|102.55|103.84|102.44|103.96|102.56|103.84|102.44|49
1649595900000|2022-04-10 13:05:00|103.81|102.41|104.05|102.65|104.05|102.65|103.81|102.41|36
1649596200000|2022-04-10 13:10:00|104.06|102.66|104.04|102.64|104.08|102.68|104.03|102.63|30
1649596500000|2022-04-10 13:15:00|104.05|102.65|103.88|102.48|104.11|102.71|103.86|102.46|49
1649596800000|2022-04-10 13:20:00|103.89|102.49|103.85|102.45|103.89|102.49|103.69|102.29|95
1649597100000|2022-04-10 13:25:00|103.84|102.44|103.9|102.5|103.92|102.52|103.82|102.42|68
1649597400000|2022-04-10 13:30:00|103.89|102.49|103.83|102.43|103.89|102.49|103.75|102.35|58
1649597700000|2022-04-10 13:35:00|103.82|102.42|103.78|102.38|103.82|102.42|103.74|102.34|51
1649598000000|2022-04-10 13:40:00|103.77|102.37|104.07|102.67|104.07|102.67|103.67|102.27|74
1649598300000|2022-04-10 13:45:00|104.08|102.68|104.08|102.68|104.18|102.78|104.01|102.61|111
1649598600000|2022-04-10 13:50:00|104.09|102.69|104|102.6|104.09|102.69|104|102.6|61
1649598900000|2022-04-10 13:55:00|103.98|102.58|103.85|102.45|103.98|102.58|103.78|102.38|70
1649599200000|2022-04-10 14:00:00|103.82|102.42|103.96|102.56|104.02|102.62|103.74|102.34|90
1649599500000|2022-04-10 14:05:00|103.95|102.55|104.06|102.66|104.07|102.67|103.95|102.55|44
1649599800000|2022-04-10 14:10:00|104.07|102.67|104.06|102.66|104.1|102.7|104.02|102.62|65
1649600100000|2022-04-10 14:15:00|104.07|102.67|104.06|102.66|104.1|102.7|104.03|102.63|36
1649600400000|2022-04-10 14:20:00|104.07|102.67|104.28|102.88|104.3|102.9|104.07|102.67|66
1649600700000|2022-04-10 14:25:00|104.26|102.86|104.34|102.94|104.34|102.94|104.17|102.77|39
1649601000000|2022-04-10 14:30:00|104.35|102.95|104.45|103.05|104.46|103.06|104.34|102.94|67
1649601300000|2022-04-10 14:35:00|104.46|103.06|104.54|103.14|104.55|103.15|104.35|102.95|67
1649601600000|2022-04-10 14:40:00|104.5|103.1|104.44|103.04|104.53|103.13|104.35|102.95|56
1649601900000|2022-04-10 14:45:00|104.45|103.05|104.39|102.99|104.47|103.07|104.37|102.97|66
1649602200000|2022-04-10 14:50:00|104.4|103|104.39|102.99|104.55|103.15|104.38|102.98|71
1649602500000|2022-04-10 14:55:00|104.38|102.98|104.4|103|104.4|103|104.26|102.86|62
1649602800000|2022-04-10 15:00:00|104.39|102.99|104.49|103.09|104.59|103.19|104.39|102.99|94
1649603100000|2022-04-10 15:05:00|104.48|103.08|104.57|103.17|104.58|103.18|104.48|103.08|58
1649603400000|2022-04-10 15:10:00|104.58|103.18|104.47|103.07|104.58|103.18|104.35|102.95|87
1649603700000|2022-04-10 15:15:00|104.48|103.08|104.27|102.87|104.49|103.09|104.26|102.86|72
1649604000000|2022-04-10 15:20:00|104.28|102.88|104.38|102.98|104.41|103.01|104.25|102.85|65
1649604300000|2022-04-10 15:25:00|104.36|102.96|104.76|103.36|104.76|103.36|104.36|102.96|64
1649604600000|2022-04-10 15:30:00|104.79|103.39|104.98|103.58|105.05|103.65|104.79|103.39|81
1649604900000|2022-04-10 15:35:00|105.01|103.61|104.86|103.46|105.05|103.65|104.84|103.44|53
1649605200000|2022-04-10 15:40:00|104.85|103.45|104.83|103.43|104.86|103.46|104.74|103.34|58
1649605500000|2022-04-10 15:45:00|104.84|103.44|104.75|103.35|104.84|103.44|104.68|103.28|78
1649605800000|2022-04-10 15:50:00|104.76|103.36|104.73|103.33|104.77|103.37|104.64|103.24|73
1649606100000|2022-04-10 15:55:00|104.74|103.34|104.75|103.35|104.77|103.37|104.64|103.24|61
1649606400000|2022-04-10 16:00:00|104.76|103.36|104.95|103.55|104.99|103.59|104.68|103.28|100
1649606700000|2022-04-10 16:05:00|104.96|103.56|104.75|103.35|104.98|103.58|104.7|103.3|101
1649607000000|2022-04-10 16:10:00|104.74|103.34|104.82|103.42|104.86|103.46|104.73|103.33|49
1649607300000|2022-04-10 16:15:00|104.84|103.44|104.81|103.41|104.85|103.45|104.75|103.35|36
1649607600000|2022-04-10 16:20:00|104.78|103.38|104.8|103.4|104.81|103.41|104.77|103.37|62
1649607900000|2022-04-10 16:25:00|104.81|103.41|104.78|103.38|104.82|103.42|104.76|103.36|60
1649608200000|2022-04-10 16:30:00|104.79|103.39|105.04|103.64|105.04|103.64|104.79|103.39|45
1649608500000|2022-04-10 16:35:00|105.05|103.65|105.07|103.67|105.16|103.76|104.98|103.58|67
1649608800000|2022-04-10 16:40:00|105.08|103.68|105.19|103.79|105.28|103.88|105.08|103.68|73
1649609100000|2022-04-10 16:45:00|105.18|103.78|105.24|103.84|105.25|103.85|105.16|103.76|60
1649609400000|2022-04-10 16:50:00|105.25|103.85|105.35|103.95|105.35|103.95|105.25|103.85|68
1649609700000|2022-04-10 16:55:00|105.36|103.96|105.45|104.05|105.45|104.05|105.32|103.92|41
1649610000000|2022-04-10 17:00:00|105.46|104.06|105.63|104.23|105.65|104.25|105.46|104.06|75
1649610300000|2022-04-10 17:05:00|105.64|104.24|105.67|104.27|105.68|104.28|105.6|104.2|54
1649610600000|2022-04-10 17:10:00|105.68|104.28|105.53|104.13|105.72|104.32|105.53|104.13|65
1649610900000|2022-04-10 17:15:00|105.51|104.11|105.63|104.23|105.64|104.24|105.35|103.95|99
1649611200000|2022-04-10 17:20:00|105.65|104.25|105.95|104.55|105.95|104.55|105.65|104.25|95
1649611500000|2022-04-10 17:25:00|105.94|104.54|106.04|104.64|106.08|104.68|105.9|104.5|87
1649611800000|2022-04-10 17:30:00|106.05|104.65|106.1|104.7|106.13|104.73|105.88|104.48|91
1649612100000|2022-04-10 17:35:00|106.08|104.68|106.55|105.15|106.55|105.15|106.08|104.68|131
1649612400000|2022-04-10 17:40:00|106.56|105.16|106.65|105.25|106.71|105.31|106.49|105.09|112
1649612700000|2022-04-10 17:45:00|106.66|105.26|106.28|104.88|106.68|105.28|106.27|104.87|103
1649613000000|2022-04-10 17:50:00|106.27|104.87|106.29|104.89|106.34|104.94|106.02|104.62|76
1649613300000|2022-04-10 17:55:00|106.3|104.9|106.59|105.19|106.65|105.25|106.29|104.89|73
1649613600000|2022-04-10 18:00:00|106.63|105.23|106.6|105.2|107.04|105.64|106.57|105.17|122
1649613900000|2022-04-10 18:05:00|106.59|105.19|106.97|105.57|106.97|105.57|106.59|105.19|83
1649614200000|2022-04-10 18:10:00|106.96|105.56|107.17|105.77|107.24|105.84|106.95|105.55|93
1649614500000|2022-04-10 18:15:00|107.16|105.76|107.15|105.75|107.2|105.8|106.99|105.59|90
1649614800000|2022-04-10 18:20:00|107.16|105.76|107.28|105.88|107.31|105.91|106.99|105.59|65
1649615100000|2022-04-10 18:25:00|107.29|105.89|107.22|105.82|107.3|105.9|107.14|105.74|56
1649615400000|2022-04-10 18:30:00|107.24|105.84|107.29|105.89|107.34|105.94|107.23|105.83|44
1649615700000|2022-04-10 18:35:00|107.28|105.88|106.93|105.53|107.3|105.9|106.93|105.53|115
1649616000000|2022-04-10 18:40:00|106.91|105.51|106.93|105.53|106.93|105.53|106.81|105.41|80
1649616300000|2022-04-10 18:45:00|106.91|105.51|106.8|105.4|106.92|105.52|106.71|105.31|70
1649616600000|2022-04-10 18:50:00|106.82|105.42|106.82|105.42|106.87|105.47|106.79|105.39|43
1649616900000|2022-04-10 18:55:00|106.85|105.45|106.82|105.42|106.96|105.56|106.81|105.41|64
1649617200000|2022-04-10 19:00:00|106.83|105.43|106.71|105.31|106.84|105.44|106.7|105.3|51
1649617500000|2022-04-10 19:05:00|106.7|105.3|107.01|105.61|107.09|105.69|106.7|105.3|72
1649617800000|2022-04-10 19:10:00|107|105.6|106.93|105.53|107.04|105.64|106.91|105.51|48
1649618100000|2022-04-10 19:15:00|106.92|105.52|107|105.6|107|105.6|106.88|105.48|43
1649618400000|2022-04-10 19:20:00|106.99|105.59|106.98|105.58|107.08|105.68|106.96|105.56|37
1649618700000|2022-04-10 19:25:00|106.99|105.59|107.05|105.65|107.09|105.69|106.99|105.59|43
1649619000000|2022-04-10 19:30:00|107.07|105.67|107.08|105.68|107.11|105.71|107.06|105.66|40
1649619300000|2022-04-10 19:35:00|107.07|105.67|106.97|105.57|107.1|105.7|106.97|105.57|32
1649619600000|2022-04-10 19:40:00|106.98|105.58|107.16|105.76|107.16|105.76|106.97|105.57|24
1649619900000|2022-04-10 19:45:00|107.17|105.77|106.91|105.51|107.17|105.77|106.9|105.5|39
1649620200000|2022-04-10 19:50:00|106.92|105.52|106.95|105.55|106.95|105.55|106.81|105.41|45
1649620500000|2022-04-10 19:55:00|106.96|105.56|106.94|105.84|107.1|105.87|106.92|105.56|49
1649620800000|2022-04-10 20:00:00|106.93|105.83|107.14|106.04|107.22|106.12|106.93|105.83|101
1649621100000|2022-04-10 20:05:00|107.12|106.02|107.2|106.1|107.3|106.2|107.12|106.02|54
1649621400000|2022-04-10 20:10:00|107.19|106.09|107.28|106.18|107.31|106.21|107.19|106.09|39
1649621700000|2022-04-10 20:15:00|107.29|106.19|107.2|106.1|107.29|106.19|107.12|106.02|61
1649622000000|2022-04-10 20:20:00|107.21|106.11|107.23|106.13|107.24|106.14|107.15|106.05|41
1649622300000|2022-04-10 20:25:00|107.24|106.14|107.22|106.12|107.25|106.15|107.21|106.11|27
1649622600000|2022-04-10 20:30:00|107.23|106.13|107.31|106.21|107.37|106.27|107.22|106.12|56
1649622900000|2022-04-10 20:35:00|107.3|106.2|107.3|106.2|107.45|106.35|107.29|106.19|56
1649623200000|2022-04-10 20:40:00|107.26|106.16|107.01|105.91|107.26|106.16|107.01|105.91|39
1649623500000|2022-04-10 20:45:00|107.02|105.92|106.91|105.81|107.03|105.93|106.9|105.8|27
1649623800000|2022-04-10 20:50:00|106.92|105.82|106.97|105.87|107|105.9|106.81|105.71|95
1649624100000|2022-04-10 20:55:00|106.99|105.89|106.78|105.68|107.02|105.92|106.77|105.67|61
1649624400000|2022-04-10 21:00:00|106.79|105.69|106.93|105.83|106.96|105.86|106.73|105.63|64
1649624700000|2022-04-10 21:05:00|106.94|105.84|107.01|105.91|107.09|105.99|106.94|105.84|36
1649625000000|2022-04-10 21:10:00|107.02|105.92|107.01|105.91|107.06|105.96|106.91|105.81|50
1649625300000|2022-04-10 21:15:00|107.02|105.92|106.95|105.85|107.05|105.95|106.95|105.85|38
1649625600000|2022-04-10 21:20:00|106.96|105.86|107.16|106.06|107.16|106.06|106.96|105.86|26
1649625900000|2022-04-10 21:25:00|107.17|106.07|107.29|105.89|107.29|106.11|107.11|105.86|34
1649626200000|2022-04-10 21:30:00|107.28|105.88|107.06|105.66|107.35|105.95|107.05|105.65|51
1649626500000|2022-04-10 21:35:00|107.05|105.65|106.89|105.49|107.05|105.65|106.88|105.48|56
1649626800000|2022-04-10 21:40:00|106.91|105.51|107.15|105.75|107.18|105.78|106.89|105.49|58
1649627100000|2022-04-10 21:45:00|107.16|105.76|106.95|105.55|107.17|105.77|106.95|105.55|42
1649627400000|2022-04-10 21:50:00|106.94|105.54|106.68|105.28|106.95|105.55|106.68|105.28|69
1649627700000|2022-04-10 21:55:00|106.66|105.26|106.38|104.98|106.76|105.36|106.37|104.97|76
1649628000000|2022-04-10 22:00:00|106.37|104.97|106.46|105.06|106.51|105.11|106.25|104.85|101
1649628300000|2022-04-10 22:05:00|106.45|105.05|106.25|104.85|106.49|105.09|106.25|104.85|109
1649628600000|2022-04-10 22:10:00|106.24|104.84|105.85|104.45|106.29|104.89|105.76|104.36|132
1649628900000|2022-04-10 22:15:00|105.86|104.46|105.36|103.96|105.88|104.48|105.21|103.81|175
1649629200000|2022-04-10 22:20:00|105.37|103.97|105.38|103.98|105.64|104.24|105.15|103.75|162
1649629500000|2022-04-10 22:25:00|105.4|104|104.99|103.59|105.43|104.03|104.98|103.58|120
1649629800000|2022-04-10 22:30:00|104.98|103.58|104.68|103.28|105.07|103.67|104.66|103.26|138
1649630100000|2022-04-10 22:35:00|104.66|103.26|104.58|103.18|104.85|103.45|104.5|103.1|162
1649630400000|2022-04-10 22:40:00|104.56|103.16|104.37|102.97|104.86|103.46|104.37|102.97|105
1649630700000|2022-04-10 22:45:00|104.31|102.91|104.06|102.66|104.32|102.92|103.95|102.55|194
1649631000000|2022-04-10 22:50:00|104.05|102.65|104.19|102.79|104.43|103.03|103.8|102.4|175
1649631300000|2022-04-10 22:55:00|104.21|102.81|104.19|102.79|104.37|102.97|104.05|102.65|200
1649631600000|2022-04-10 23:00:00|104.18|102.78|103.82|102.42|104.18|102.78|103.77|102.37|111
1649631900000|2022-04-10 23:05:00|103.81|102.41|103.95|102.55|103.98|102.58|103.77|102.37|95
1649632200000|2022-04-10 23:10:00|103.96|102.56|104.33|102.93|104.42|103.02|103.96|102.56|148
1649632500000|2022-04-10 23:15:00|104.34|102.94|104.66|103.26|104.73|103.33|104.34|102.94|152
1649632800000|2022-04-10 23:20:00|104.67|103.27|104.64|103.24|104.72|103.32|104.52|103.12|110
1649633100000|2022-04-10 23:25:00|104.65|103.25|104.69|103.29|104.69|103.29|104.37|102.97|67
1649633400000|2022-04-10 23:30:00|104.67|103.27|104.65|103.25|104.7|103.3|104.57|103.17|57
1649633700000|2022-04-10 23:35:00|104.64|103.24|104.07|102.67|104.7|103.3|104.02|102.62|136
1649634000000|2022-04-10 23:40:00|104.08|102.68|104.14|102.74|104.33|102.93|103.92|102.52|152
1649634300000|2022-04-10 23:45:00|104.13|102.73|103.85|102.45|104.16|102.76|103.84|102.44|99
1649634600000|2022-04-10 23:50:00|103.84|102.44|103.95|102.55|103.95|102.55|103.84|102.44|106
1649634900000|2022-04-10 23:55:00|103.94|102.54|103.38|101.98|103.95|102.55|103.08|101.68|154
1649635200000|2022-04-11 00:00:00|103.39|101.99|103.09|101.69|103.48|102.08|103.05|101.65|209
1649635500000|2022-04-11 00:05:00|103.1|101.7|102.35|100.95|103.26|101.86|102.28|100.88|188
1649635800000|2022-04-11 00:10:00|102.4|101|102.86|101.46|103|101.6|102.31|100.91|155
1649636100000|2022-04-11 00:15:00|102.87|101.47|102.89|101.49|103.11|101.71|102.59|101.19|171
1649636400000|2022-04-11 00:20:00|102.9|101.5|102.18|100.78|102.94|101.54|101.89|100.49|278
1649636700000|2022-04-11 00:25:00|102.19|100.79|102.93|101.53|102.94|101.54|102.18|100.78|224
1649637000000|2022-04-11 00:30:00|102.94|101.54|102.58|101.18|103.19|101.79|102.58|101.18|192
1649637300000|2022-04-11 00:35:00|102.62|101.22|102.86|101.46|102.87|101.47|102.61|101.21|107
1649637600000|2022-04-11 00:40:00|102.87|101.47|102.85|101.45|102.97|101.57|102.64|101.24|144
1649637900000|2022-04-11 00:45:00|102.86|101.46|102.58|101.18|102.91|101.51|102.57|101.17|96
1649638200000|2022-04-11 00:50:00|102.59|101.19|102.93|101.53|103.09|101.69|102.57|101.17|143
1649638500000|2022-04-11 00:55:00|102.95|101.55|102.95|101.55|103|101.6|102.88|101.48|57
1649638800000|2022-04-11 01:00:00|102.96|101.56|103.14|101.74|103.18|101.78|102.87|101.47|73
1649639100000|2022-04-11 01:05:00|103.12|101.72|103.3|101.9|103.3|101.9|103.06|101.66|32
1649639400000|2022-04-11 01:10:00|103.31|101.91|103.37|101.97|103.37|101.97|103.27|101.87|42
1649639700000|2022-04-11 01:15:00|103.35|101.95|103.49|102.09|103.51|102.11|103.19|101.79|95
1649640000000|2022-04-11 01:20:00|103.48|102.08|103.54|102.14|103.54|102.14|103.36|101.96|90
1649640300000|2022-04-11 01:25:00|103.52|102.12|103.77|102.37|103.94|102.54|103.5|102.1|113
1649640600000|2022-04-11 01:30:00|103.76|102.36|103.7|102.3|103.77|102.37|103.55|102.15|90
1649640900000|2022-04-11 01:35:00|103.71|102.31|103.31|101.91|103.71|102.31|103.27|101.87|80
1649641200000|2022-04-11 01:40:00|103.29|101.89|103.2|101.8|103.34|101.94|103.1|101.7|81
1649641500000|2022-04-11 01:45:00|103.22|101.82|102.8|101.4|103.22|101.82|102.77|101.37|92
1649641800000|2022-04-11 01:50:00|102.79|101.39|102.75|101.35|102.94|101.54|102.75|101.35|42
1649642100000|2022-04-11 01:55:00|102.8|101.4|102.79|101.39|102.92|101.52|102.77|101.37|43
1649642400000|2022-04-11 02:00:00|102.77|101.37|102.53|101.13|102.86|101.46|102.47|101.07|86
1649642700000|2022-04-11 02:05:00|102.54|101.14|102.73|101.33|102.92|101.52|102.47|101.07|149
1649643000000|2022-04-11 02:10:00|102.75|101.35|102.76|101.36|102.94|101.54|102.7|101.3|121
1649643300000|2022-04-11 02:15:00|102.75|101.35|102.34|100.94|102.85|101.45|102.28|100.88|112
1649643600000|2022-04-11 02:20:00|102.35|100.95|102.25|100.85|102.35|100.95|102|100.6|200
1649643900000|2022-04-11 02:25:00|102.26|100.86|102.18|100.78|102.29|100.89|102.14|100.74|101
1649644200000|2022-04-11 02:30:00|102.19|100.79|102.27|100.87|102.29|100.89|101.96|100.56|141
1649644500000|2022-04-11 02:35:00|102.29|100.89|102.14|100.74|102.37|100.97|102.03|100.63|119
1649644800000|2022-04-11 02:40:00|102.15|100.75|102.04|100.64|102.19|100.79|101.98|100.58|136
1649645100000|2022-04-11 02:45:00|102.03|100.63|101.61|100.21|102.12|100.72|101.38|99.98|204
1649645400000|2022-04-11 02:50:00|101.63|100.23|101.44|100.04|101.64|100.24|101.24|99.84|208
1649645700000|2022-04-11 02:55:00|101.47|100.07|101.44|100.04|101.53|100.13|101.15|99.75|138
1649646000000|2022-04-11 03:00:00|101.43|100.03|101.07|99.67|101.49|100.09|100.89|99.49|170
1649646300000|2022-04-11 03:05:00|101.06|99.66|101.17|99.77|101.2|99.8|100.87|99.47|175
1649646600000|2022-04-11 03:10:00|101.19|99.79|101.17|99.77|101.39|99.99|101.15|99.75|189
1649646900000|2022-04-11 03:15:00|101.18|99.78|101.24|99.84|101.31|99.91|100.98|99.58|141
1649647200000|2022-04-11 03:20:00|101.25|99.85|101.4|100|101.41|100.01|101.07|99.67|139
1649647500000|2022-04-11 03:25:00|101.39|99.99|101.2|99.8|101.39|99.99|101.08|99.68|144
1649647800000|2022-04-11 03:30:00|101.19|99.79|101.28|99.88|101.45|100.05|100.96|99.56|183
1649648100000|2022-04-11 03:35:00|101.27|99.87|101.43|100.03|101.55|100.15|101.24|99.84|131
1649648400000|2022-04-11 03:40:00|101.44|100.04|101.53|100.13|101.55|100.15|101.35|99.95|89
1649648700000|2022-04-11 03:45:00|101.54|100.14|101.61|100.21|101.68|100.28|101.45|100.05|79
1649649000000|2022-04-11 03:50:00|101.57|100.17|101.82|100.42|101.82|100.42|101.55|100.15|79
1649649300000|2022-04-11 03:55:00|101.81|100.41|101.86|100.46|101.86|100.46|101.74|100.34|84
1649649600000|2022-04-11 04:00:00|101.85|100.45|102.15|100.75|102.18|100.78|101.75|100.35|98
1649649900000|2022-04-11 04:05:00|102.14|100.74|102.09|100.69|102.22|100.82|102.01|100.61|109
1649650200000|2022-04-11 04:10:00|102.08|100.68|102.04|100.64|102.26|100.86|102|100.6|85
1649650500000|2022-04-11 04:15:00|102.05|100.65|102.25|100.85|102.38|100.98|101.97|100.57|128
1649650800000|2022-04-11 04:20:00|102.26|100.86|102.65|101.25|102.67|101.27|102.18|100.78|110
1649651100000|2022-04-11 04:25:00|102.66|101.26|102.77|101.37|102.78|101.38|102.51|101.11|86
1649651400000|2022-04-11 04:30:00|102.75|101.35|102.35|100.95|102.75|101.35|102.25|100.85|103
1649651700000|2022-04-11 04:35:00|102.34|100.94|102.43|101.03|102.44|101.04|102.27|100.87|69
1649652000000|2022-04-11 04:40:00|102.44|101.04|102.65|101.25|102.66|101.26|102.43|101.03|87
1649652300000|2022-04-11 04:45:00|102.63|101.23|102.95|101.55|103.15|101.75|102.55|101.15|143
1649652600000|2022-04-11 04:50:00|102.96|101.56|102.89|101.49|102.96|101.56|102.74|101.34|127
1649652900000|2022-04-11 04:55:00|102.85|101.45|102.86|101.46|102.92|101.52|102.75|101.35|77
1649653200000|2022-04-11 05:00:00|102.83|101.43|102.95|101.55|102.97|101.57|102.83|101.43|75
1649653500000|2022-04-11 05:05:00|102.94|101.54|102.78|101.38|102.95|101.55|102.73|101.33|76
1649653800000|2022-04-11 05:10:00|102.77|101.37|102.67|101.27|102.78|101.38|102.63|101.23|88
1649654100000|2022-04-11 05:15:00|102.66|101.26|102.69|101.29|102.77|101.37|102.59|101.19|78
1649654400000|2022-04-11 05:20:00|102.65|101.25|102.85|101.45|102.98|101.58|102.64|101.24|80
1649654700000|2022-04-11 05:25:00|102.84|101.44|102.86|101.46|102.98|101.58|102.75|101.35|104
1649655000000|2022-04-11 05:30:00|102.85|101.45|102.99|101.59|102.99|101.59|102.75|101.35|91
1649655300000|2022-04-11 05:35:00|103|101.6|102.93|101.53|103.04|101.64|102.89|101.49|66
1649655600000|2022-04-11 05:40:00|102.94|101.54|102.76|101.36|102.95|101.55|102.76|101.36|70
1649655900000|2022-04-11 05:45:00|102.77|101.37|102.46|101.06|102.88|101.48|102.29|100.89|160
1649656200000|2022-04-11 05:50:00|102.45|101.05|102.66|101.26|102.73|101.33|102.45|101.05|89
1649656500000|2022-04-11 05:55:00|102.65|101.25|102.65|101.25|102.69|101.29|102.52|101.12|85
1649656800000|2022-04-11 06:00:00|102.66|101.26|102.54|101.14|102.69|101.29|102.41|101.01|96
1649657100000|2022-04-11 06:05:00|102.55|101.15|102.48|101.08|102.57|101.17|102.35|100.95|77
1649657400000|2022-04-11 06:10:00|102.47|101.07|102.61|101.21|102.61|101.21|102.46|101.06|87
1649657700000|2022-04-11 06:15:00|102.6|101.2|102.38|100.98|102.67|101.27|102.37|100.97|69
1649658000000|2022-04-11 06:20:00|102.37|100.97|102.08|100.68|102.4|101|101.94|100.54|115
1649658300000|2022-04-11 06:25:00|102.06|100.66|102.04|100.64|102.23|100.83|101.96|100.56|103
1649658600000|2022-04-11 06:30:00|102.05|100.65|102.06|100.66|102.07|100.67|101.97|100.57|73
1649658900000|2022-04-11 06:35:00|102.07|100.67|102.16|100.76|102.18|100.78|102.06|100.66|67
1649659200000|2022-04-11 06:40:00|102.15|100.75|102.25|100.85|102.26|100.86|102.07|100.67|54
1649659500000|2022-04-11 06:45:00|102.26|100.86|102.45|101.05|102.45|101.05|102.22|100.82|65
1649659800000|2022-04-11 06:50:00|102.46|101.06|102.32|100.92|102.57|101.17|102.3|100.9|91
1649660100000|2022-04-11 06:55:00|102.31|100.91|102.25|100.85|102.34|100.94|102.16|100.76|68
1649660400000|2022-04-11 07:00:00|102.3|100.9|102.18|100.78|102.36|100.96|102.13|100.73|91
1649660700000|2022-04-11 07:05:00|102.19|100.79|102.16|100.76|102.26|100.86|102.13|100.73|74
1649661000000|2022-04-11 07:10:00|102.13|100.73|102.08|100.68|102.2|100.8|102|100.6|107
1649661300000|2022-04-11 07:15:00|102.07|100.67|102.07|100.67|102.13|100.73|101.96|100.56|91
1649661600000|2022-04-11 07:20:00|102.06|100.66|102.3|100.9|102.31|100.91|102.06|100.66|56
1649661900000|2022-04-11 07:25:00|102.29|100.89|102.53|101.13|102.54|101.14|102.28|100.88|100
1649662200000|2022-04-11 07:30:00|102.54|101.14|102.45|101.05|102.56|101.16|102.43|101.03|103
1649662500000|2022-04-11 07:35:00|102.46|101.06|102.37|100.97|102.47|101.07|102.35|100.95|76
1649662800000|2022-04-11 07:40:00|102.36|100.96|102.27|100.87|102.43|101.03|102.27|100.87|113
1649663100000|2022-04-11 07:45:00|102.28|100.88|102.46|101.06|102.55|101.15|102.23|100.83|94
1649663400000|2022-04-11 07:50:00|102.45|101.05|102.45|101.05|102.54|101.14|102.42|101.02|69
1649663700000|2022-04-11 07:55:00|102.4|101|102.32|100.92|102.45|101.05|102.27|100.87|56
1649664000000|2022-04-11 08:00:00|102.31|100.91|102.45|101.05|102.51|101.11|102.31|100.91|70
1649664300000|2022-04-11 08:05:00|102.4|101|102.35|100.95|102.4|101|102.27|100.87|106
1649664600000|2022-04-11 08:10:00|102.34|100.94|102.36|100.96|102.49|101.09|102.28|100.88|84
1649664900000|2022-04-11 08:15:00|102.34|100.94|102.01|100.61|102.34|100.94|102|100.6|104
1649665200000|2022-04-11 08:20:00|102|100.6|102.04|100.64|102.1|100.7|101.98|100.58|64
1649665500000|2022-04-11 08:25:00|102.05|100.65|101.82|100.42|102.06|100.66|101.63|100.23|121
1649665800000|2022-04-11 08:30:00|101.83|100.43|101.59|100.19|101.84|100.44|101.48|100.08|125
1649666100000|2022-04-11 08:35:00|101.56|100.16|101.36|99.96|101.7|100.3|101.3|99.9|132
1649666400000|2022-04-11 08:40:00|101.35|99.95|101.56|100.16|101.65|100.25|101.35|99.95|88
1649666700000|2022-04-11 08:45:00|101.57|100.17|101.65|100.25|101.67|100.27|101.46|100.06|57
1649667000000|2022-04-11 08:50:00|101.67|100.27|101.75|100.35|101.75|100.35|101.57|100.17|103
1649667300000|2022-04-11 08:55:00|101.76|100.36|101.76|100.36|102.05|100.65|101.75|100.35|106
1649667600000|2022-04-11 09:00:00|101.75|100.35|101.55|100.15|101.75|100.35|101.55|100.15|91
1649667900000|2022-04-11 09:05:00|101.56|100.16|101.31|99.91|101.62|100.22|101.31|99.91|115
1649668200000|2022-04-11 09:10:00|101.28|99.88|101.2|99.8|101.33|99.93|101.09|99.69|167
1649668500000|2022-04-11 09:15:00|101.19|99.79|100.75|99.35|101.22|99.82|100.47|99.07|211
1649668800000|2022-04-11 09:20:00|100.74|99.34|100.4|99|100.74|99.34|100.07|98.67|272
1649669100000|2022-04-11 09:25:00|100.36|98.96|100.16|98.76|100.62|99.22|100.15|98.75|202
1649669400000|2022-04-11 09:30:00|100.15|98.75|99.29|97.89|100.16|98.76|99.19|97.79|299
1649669700000|2022-04-11 09:35:00|99.3|97.9|99.65|98.25|99.78|98.38|99.3|97.9|284
1649670000000|2022-04-11 09:40:00|99.64|98.24|99.17|97.77|99.79|98.39|99.13|97.73|176
1649670300000|2022-04-11 09:45:00|99.18|97.78|99.12|97.72|99.55|98.15|98.93|97.53|256
1649670600000|2022-04-11 09:50:00|99.11|97.71|99.04|97.64|99.17|97.77|98.88|97.48|224
1649670900000|2022-04-11 09:55:00|99.05|97.65|97.66|96.26|99.27|97.87|97.65|96.25|259
1649671200000|2022-04-11 10:00:00|97.72|96.32|97.84|96.44|97.95|96.55|97.13|95.73|433
1649671500000|2022-04-11 10:05:00|97.83|96.43|98.62|97.22|98.75|97.35|97.75|96.35|277
1649671800000|2022-04-11 10:10:00|98.59|97.19|98.42|97.02|99.05|97.65|98.39|96.99|260
1649672100000|2022-04-11 10:15:00|98.4|97|98.79|97.39|99.11|97.71|98.38|96.98|215
1649672400000|2022-04-11 10:20:00|98.78|97.38|98.43|97.03|98.83|97.43|98.24|96.84|149
1649672700000|2022-04-11 10:25:00|98.42|97.02|98.14|96.74|98.55|97.15|98.05|96.65|157
1649673000000|2022-04-11 10:30:00|98.15|96.75|98|96.6|98.44|97.04|97.88|96.48|213
1649673300000|2022-04-11 10:35:00|97.99|96.59|97.53|96.13|97.99|96.59|97.53|96.13|159
1649673600000|2022-04-11 10:40:00|97.56|96.16|98.08|96.68|98.31|96.91|97.46|96.06|174
1649673900000|2022-04-11 10:45:00|98.09|96.69|98.26|96.86|98.31|96.91|98.09|96.69|168
1649674200000|2022-04-11 10:50:00|98.25|96.85|98.45|97.05|98.69|97.29|98.25|96.85|140
1649674500000|2022-04-11 10:55:00|98.44|97.04|98.67|97.27|98.67|97.27|98.38|96.98|129
1649674800000|2022-04-11 11:00:00|98.69|97.29|98.65|97.25|98.69|97.29|98.1|96.7|180
1649675100000|2022-04-11 11:05:00|98.64|97.24|98.35|96.95|98.66|97.26|98.12|96.72|133
1649675400000|2022-04-11 11:10:00|98.36|96.96|98.27|96.87|98.36|96.96|98.1|96.7|115
1649675700000|2022-04-11 11:15:00|98.26|96.86|97.81|96.41|98.27|96.87|97.81|96.41|130
1649676000000|2022-04-11 11:20:00|97.75|96.35|97.3|95.9|97.92|96.52|97.18|95.78|171
1649676300000|2022-04-11 11:25:00|97.31|95.91|97.25|95.85|97.55|96.15|97.16|95.76|218
1649676600000|2022-04-11 11:30:00|97.23|95.83|96.89|95.49|97.34|95.94|96.86|95.46|202
1649676900000|2022-04-11 11:35:00|96.9|95.5|97.4|96|97.4|96|96.54|95.14|232
1649677200000|2022-04-11 11:40:00|97.35|95.95|97.35|95.95|97.64|96.24|97.3|95.9|185
1649677500000|2022-04-11 11:45:00|97.36|95.96|97.06|95.66|97.52|96.12|97.05|95.65|152
1649677800000|2022-04-11 11:50:00|97.07|95.67|96.96|95.56|97.23|95.83|96.78|95.38|181
1649678100000|2022-04-11 11:55:00|96.97|95.57|96.75|95.35|96.97|95.57|96.55|95.15|200
1649678400000|2022-04-11 12:00:00|96.79|95.39|96.66|95.26|97.14|95.74|96.43|95.03|210
1649678700000|2022-04-11 12:05:00|96.65|95.25|96.62|95.22|96.82|95.42|96.38|94.98|181
1649679000000|2022-04-11 12:10:00|96.61|95.21|96.93|95.53|96.98|95.58|96.42|95.02|189
1649679300000|2022-04-11 12:15:00|96.92|95.52|97.31|95.91|97.32|95.92|96.86|95.46|147
1649679600000|2022-04-11 12:20:00|97.33|95.93|97.28|95.88|97.58|96.18|97.04|95.64|195
1649679900000|2022-04-11 12:25:00|97.27|95.87|96.97|95.57|97.27|95.87|96.92|95.52|120
1649680200000|2022-04-11 12:30:00|97.01|95.61|96.48|95.08|97.07|95.67|96.48|95.08|125
1649680500000|2022-04-11 12:35:00|96.49|95.09|96.81|95.41|96.81|95.41|96.45|95.05|109
1649680800000|2022-04-11 12:40:00|96.82|95.42|96.84|95.44|97.01|95.61|96.82|95.42|116
1649681100000|2022-04-11 12:45:00|96.86|95.46|97|95.6|97.03|95.63|96.69|95.29|96
1649681400000|2022-04-11 12:50:00|96.99|95.59|96.82|95.42|96.99|95.59|96.76|95.36|80
1649681700000|2022-04-11 12:55:00|96.81|95.41|96.67|95.27|97.02|95.62|96.55|95.15|160
1649682000000|2022-04-11 13:00:00|96.66|95.26|96.67|95.27|96.85|95.45|96.62|95.22|150
1649682300000|2022-04-11 13:05:00|96.66|95.26|96.3|94.9|96.66|95.26|96.19|94.79|183
1649682600000|2022-04-11 13:10:00|96.29|94.89|96.05|94.65|96.43|95.03|95.88|94.48|190
1649682900000|2022-04-11 13:15:00|96.02|94.62|96.13|94.73|96.29|94.89|96|94.6|171
1649683200000|2022-04-11 13:20:00|96.12|94.72|96.01|94.61|96.15|94.75|95.81|94.41|184
1649683500000|2022-04-11 13:25:00|95.97|94.57|95.23|93.83|95.98|94.58|95.05|93.65|242
1649683800000|2022-04-11 13:30:00|95.24|93.84|94.95|93.55|95.82|94.42|94.62|93.22|327
1649684100000|2022-04-11 13:35:00|94.96|93.56|95.14|93.74|95.55|94.15|94.94|93.54|286
1649684400000|2022-04-11 13:40:00|95.12|93.72|95.5|94.1|95.55|94.15|94.96|93.56|250
1649684700000|2022-04-11 13:45:00|95.49|94.09|95.84|94.44|95.84|94.44|95.12|93.72|208
1649685000000|2022-04-11 13:50:00|95.83|94.43|95.85|94.45|95.97|94.57|95.74|94.34|159
1649685300000|2022-04-11 13:55:00|95.84|94.44|95.91|94.51|96.05|94.65|95.81|94.41|164
1649685600000|2022-04-11 14:00:00|95.9|94.5|95.96|94.56|96.34|94.94|95.75|94.35|161
1649685900000|2022-04-11 14:05:00|95.95|94.55|95.85|94.45|96.11|94.71|95.84|94.44|146
1649686200000|2022-04-11 14:10:00|95.84|94.44|95.55|94.15|95.98|94.58|95.46|94.06|133
1649686500000|2022-04-11 14:15:00|95.56|94.16|95.45|94.05|95.57|94.17|95.29|93.89|141
1649686800000|2022-04-11 14:20:00|95.43|94.03|95.17|93.77|95.45|94.05|95.17|93.77|103
1649687100000|2022-04-11 14:25:00|95.21|93.81|95.18|93.78|95.39|93.99|94.96|93.56|162
1649687400000|2022-04-11 14:30:00|95.15|93.75|95.16|93.76|95.53|94.13|94.97|93.57|177
1649687700000|2022-04-11 14:35:00|95.18|93.78|95.08|93.68|95.28|93.88|95.03|93.63|131
1649688000000|2022-04-11 14:40:00|95.07|93.67|95.09|93.69|95.35|93.95|95.05|93.65|102
1649688300000|2022-04-11 14:45:00|95.08|93.68|94.65|93.25|95.14|93.74|94.65|93.25|82
1649688600000|2022-04-11 14:50:00|94.61|93.21|94.66|93.26|94.82|93.42|94.55|93.15|135
1649688900000|2022-04-11 14:55:00|94.67|93.27|94.77|93.37|95.07|93.67|94.64|93.24|180
1649689200000|2022-04-11 15:00:00|94.76|93.36|95.17|93.77|95.27|93.87|94.73|93.33|196
1649689500000|2022-04-11 15:05:00|95.16|93.76|95.38|93.98|95.4|94|95.13|93.73|136
1649689800000|2022-04-11 15:10:00|95.37|93.97|95.65|94.25|95.67|94.27|95.34|93.94|81
1649690100000|2022-04-11 15:15:00|95.63|94.23|95.46|94.06|95.73|94.33|95.45|94.05|106
1649690400000|2022-04-11 15:20:00|95.47|94.07|95.06|93.66|95.47|94.07|95.06|93.66|123
1649690700000|2022-04-11 15:25:00|95.05|93.65|94.94|93.54|95.07|93.67|94.86|93.46|100
1649691000000|2022-04-11 15:30:00|94.97|93.57|94.98|93.58|95.09|93.69|94.87|93.47|100
1649691300000|2022-04-11 15:35:00|94.97|93.57|95.18|93.78|95.26|93.86|94.9|93.5|109
1649691600000|2022-04-11 15:40:00|95.19|93.79|95.38|93.98|95.38|93.98|95.12|93.72|88
1649691900000|2022-04-11 15:45:00|95.37|93.97|94.99|93.59|95.37|93.97|94.87|93.47|108
1649692200000|2022-04-11 15:50:00|95|93.6|95.05|93.65|95.06|93.66|94.89|93.49|100
1649692500000|2022-04-11 15:55:00|95.03|93.63|94.63|93.23|95.04|93.64|94.6|93.2|150
1649692800000|2022-04-11 16:00:00|94.6|93.2|94.95|93.55|94.96|93.56|94.5|93.1|189
1649693100000|2022-04-11 16:05:00|94.94|93.54|94.94|93.54|95.15|93.75|94.88|93.48|176
1649693400000|2022-04-11 16:10:00|94.95|93.55|95.05|93.65|95.25|93.85|94.85|93.45|173
1649693700000|2022-04-11 16:15:00|95.06|93.66|95.45|94.05|95.57|94.17|95.02|93.62|109
1649694000000|2022-04-11 16:20:00|95.46|94.06|95.1|93.7|95.47|94.07|94.97|93.57|152
1649694300000|2022-04-11 16:25:00|95.07|93.67|94.48|93.08|95.08|93.68|94.47|93.07|175
1649694600000|2022-04-11 16:30:00|94.43|93.03|94.33|92.93|94.82|93.42|94.03|92.63|239
1649694900000|2022-04-11 16:35:00|94.35|92.95|94.85|93.45|94.86|93.46|94.35|92.95|155
1649695200000|2022-04-11 16:40:00|94.86|93.46|94.78|93.38|94.87|93.47|94.57|93.17|133
1649695500000|2022-04-11 16:45:00|94.77|93.37|95.15|93.75|95.15|93.75|94.77|93.37|124
1649695800000|2022-04-11 16:50:00|95.14|93.74|95.34|93.94|95.39|93.99|95.12|93.72|111
1649696100000|2022-04-11 16:55:00|95.33|93.93|95.26|93.86|95.36|93.96|95.07|93.67|98
1649696400000|2022-04-11 17:00:00|95.25|93.85|95.75|94.35|95.75|94.35|95.25|93.85|112
1649696700000|2022-04-11 17:05:00|95.74|94.34|96.04|94.64|96.16|94.76|95.67|94.27|151
1649697000000|2022-04-11 17:10:00|96.05|94.65|95.56|94.16|96.05|94.65|95.45|94.05|143
1649697300000|2022-04-11 17:15:00|95.54|94.14|94.85|93.45|95.55|94.15|94.65|93.25|326
1649697600000|2022-04-11 17:20:00|94.86|93.46|95.09|93.69|95.16|93.76|94.67|93.27|170
1649697900000|2022-04-11 17:25:00|95.1|93.7|95.37|93.97|95.4|94|94.87|93.47|195
1649698200000|2022-04-11 17:30:00|95.36|93.96|95.77|94.37|95.82|94.42|95.33|93.93|132
1649698500000|2022-04-11 17:35:00|95.78|94.38|95.16|93.76|95.78|94.38|95.16|93.76|144
1649698800000|2022-04-11 17:40:00|95.13|93.73|95.06|93.66|95.33|93.93|95.05|93.65|159
1649699100000|2022-04-11 17:45:00|95.07|93.67|95.58|94.18|95.65|94.25|95.07|93.67|170
1649699400000|2022-04-11 17:50:00|95.59|94.19|95.86|94.46|95.95|94.55|95.54|94.14|100
1649699700000|2022-04-11 17:55:00|95.85|94.45|95.96|94.56|96.01|94.61|95.72|94.32|82
1649700000000|2022-04-11 18:00:00|95.95|94.55|95.59|94.19|95.96|94.56|95.56|94.16|112
1649700300000|2022-04-11 18:05:00|95.6|94.2|95.95|94.55|96.02|94.62|95.56|94.16|116
1649700600000|2022-04-11 18:10:00|95.93|94.53|95.65|94.25|96.19|94.79|95.65|94.25|151
1649700900000|2022-04-11 18:15:00|95.66|94.26|95.37|93.97|95.66|94.26|95.32|93.92|145
1649701200000|2022-04-11 18:20:00|95.36|93.96|95.65|94.25|95.76|94.36|95.36|93.96|111
1649701500000|2022-04-11 18:25:00|95.64|94.24|95.91|94.51|95.92|94.52|95.64|94.24|126
1649701800000|2022-04-11 18:30:00|95.92|94.52|96.07|94.67|96.11|94.71|95.7|94.3|125
1649702100000|2022-04-11 18:35:00|96.03|94.63|95.84|94.44|96.07|94.67|95.78|94.38|104
1649702400000|2022-04-11 18:40:00|95.87|94.47|95.82|94.42|96.04|94.64|95.68|94.28|108
1649702700000|2022-04-11 18:45:00|95.84|94.44|96.15|94.75|96.16|94.76|95.78|94.38|89
1649703000000|2022-04-11 18:50:00|96.14|94.74|96.33|94.93|96.34|94.94|96.14|94.74|73
1649703300000|2022-04-11 18:55:00|96.32|94.92|96.54|95.14|96.6|95.2|96.25|94.85|134
1649703600000|2022-04-11 19:00:00|96.55|95.15|96.55|95.15|96.7|95.3|96.44|95.04|99
1649703900000|2022-04-11 19:05:00|96.57|95.17|96.6|95.2|96.66|95.26|96.56|95.16|75
1649704200000|2022-04-11 19:10:00|96.58|95.18|96.25|94.85|96.62|95.22|96.25|94.85|143
1649704500000|2022-04-11 19:15:00|96.26|94.86|96.36|94.96|96.47|95.07|96.06|94.66|112
1649704800000|2022-04-11 19:20:00|96.35|94.95|95.81|94.41|96.43|95.03|95.79|94.39|179
1649705100000|2022-04-11 19:25:00|95.82|94.42|95.38|93.98|95.91|94.51|95.38|93.98|170
1649705400000|2022-04-11 19:30:00|95.36|93.96|94.98|93.58|95.46|94.06|94.72|93.32|230
1649705700000|2022-04-11 19:35:00|94.99|93.59|94.98|93.58|95.05|93.65|94.68|93.28|159
1649706000000|2022-04-11 19:40:00|95.01|93.61|95.16|93.76|95.23|93.83|94.98|93.58|161
1649706300000|2022-04-11 19:45:00|95.19|93.79|95.62|94.22|95.67|94.27|95.15|93.75|144
1649706600000|2022-04-11 19:50:00|95.63|94.23|95.45|94.05|95.75|94.35|95.35|93.95|155
1649706900000|2022-04-11 19:55:00|95.42|94.02|95.54|94.14|95.76|94.36|95.42|94.02|105
1649707200000|2022-04-11 20:00:00|95.55|94.15|95.19|93.79|95.76|94.36|95.13|93.73|205
1649707500000|2022-04-11 20:05:00|95.2|93.8|94.68|93.28|95.25|93.85|94.27|92.87|304
1649707800000|2022-04-11 20:10:00|94.69|93.29|94.69|93.29|94.97|93.57|94.66|93.26|185
1649708100000|2022-04-11 20:15:00|94.67|93.27|95.24|93.84|95.24|93.84|94.67|93.27|219
1649708400000|2022-04-11 20:20:00|95.23|93.83|94.69|93.29|95.33|93.93|94.69|93.29|137
1649708700000|2022-04-11 20:25:00|94.7|93.3|95.47|94.07|95.5|94.1|94.7|93.3|196
1649709000000|2022-04-11 20:30:00|95.48|94.08|95.74|94.34|95.86|94.46|95.38|93.98|173
1649709300000|2022-04-11 20:35:00|95.73|94.33|95.58|94.18|95.87|94.47|95.53|94.13|130
1649709600000|2022-04-11 20:40:00|95.59|94.19|95.08|93.68|95.59|94.19|95.07|93.67|188
1649709900000|2022-04-11 20:45:00|95.07|93.67|95.47|94.07|95.53|94.13|95.07|93.67|140
1649710200000|2022-04-11 20:50:00|95.46|94.06|95.08|93.68|95.47|94.07|95.03|93.63|151
1649710500000|2022-04-11 20:55:00|95.11|93.71|95.06|93.66|95.27|93.87|94.95|93.55|130
1649710800000|2022-04-11 21:00:00|95.05|93.65|95.33|93.93|95.45|94.05|95.04|93.64|99
1649711100000|2022-04-11 21:05:00|95.34|93.94|94.89|93.49|95.34|93.94|94.78|93.38|148
1649711400000|2022-04-11 21:10:00|94.87|93.47|94.98|93.58|94.98|93.58|94.76|93.36|120
1649711700000|2022-04-11 21:15:00|94.99|93.59|94.79|93.39|95.15|93.75|94.79|93.39|94
1649712000000|2022-04-11 21:20:00|94.78|93.38|94.84|93.44|94.85|93.45|94.47|93.07|101
1649712300000|2022-04-11 21:25:00|94.83|93.43|94.42|93.02|94.83|93.43|94.4|93|109
1649712600000|2022-04-11 21:30:00|94.43|93.03|94.06|92.66|94.61|93.21|94.06|92.66|68
1649712900000|2022-04-11 21:35:00|94.05|92.65|93.27|91.87|94.05|92.65|93.07|91.67|165
1649713200000|2022-04-11 21:40:00|93.28|91.88|93.34|91.94|93.36|91.96|92.74|91.34|152
1649713500000|2022-04-11 21:45:00|93.31|91.91|92.99|91.59|93.45|92.05|92.88|91.48|156
1649713800000|2022-04-11 21:50:00|92.96|91.56|93.36|91.96|93.42|92.02|92.94|91.54|169
1649714100000|2022-04-11 21:55:00|93.37|91.97|92.95|91.55|93.37|91.97|92.95|91.55|144
1649714400000|2022-04-11 22:00:00|92.94|91.54|92.95|91.55|93.38|91.98|92.85|91.45|270
1649714700000|2022-04-11 22:05:00|92.94|91.54|92.69|91.29|92.96|91.56|92.67|91.27|223
1649715000000|2022-04-11 22:10:00|92.7|91.3|92.95|91.55|92.95|91.55|92.47|91.07|180
1649715300000|2022-04-11 22:15:00|92.96|91.56|93.85|92.45|93.88|92.48|92.94|91.54|225
1649715600000|2022-04-11 22:20:00|93.84|92.44|94.04|92.64|94.12|92.72|93.68|92.28|139
1649715900000|2022-04-11 22:25:00|94.03|92.63|94.09|92.69|94.21|92.81|93.95|92.55|138
1649716200000|2022-04-11 22:30:00|94.1|92.7|94.31|92.91|94.42|93.02|94.02|92.62|195
1649716500000|2022-04-11 22:35:00|94.33|92.93|94.51|93.11|94.51|93.11|94.26|92.86|130
1649716800000|2022-04-11 22:40:00|94.52|93.12|94.33|92.93|94.54|93.14|94.24|92.84|139
1649717100000|2022-04-11 22:45:00|94.34|92.94|93.86|92.46|94.34|92.94|93.79|92.39|190
1649717400000|2022-04-11 22:50:00|93.87|92.47|94.07|92.67|94.12|92.72|93.78|92.38|151
1649717700000|2022-04-11 22:55:00|94.08|92.68|93.96|92.56|94.16|92.76|93.84|92.44|149
1649718000000|2022-04-11 23:00:00|93.94|92.54|94.16|92.76|94.33|92.93|93.84|92.44|120
1649718300000|2022-04-11 23:05:00|94.17|92.77|93.72|92.32|94.17|92.77|93.69|92.29|176
1649718600000|2022-04-11 23:10:00|93.7|92.3|93.89|92.49|93.89|92.49|93.64|92.24|174
1649718900000|2022-04-11 23:15:00|93.88|92.48|93.72|92.32|93.95|92.55|93.68|92.28|134
1649719200000|2022-04-11 23:20:00|93.74|92.34|93.65|92.25|93.83|92.43|93.57|92.17|141
1649719500000|2022-04-11 23:25:00|93.64|92.24|93.56|92.16|93.76|92.36|93.53|92.13|63
1649719800000|2022-04-11 23:30:00|93.54|92.14|93.5|92.1|93.84|92.44|93.46|92.06|143
1649720100000|2022-04-11 23:35:00|93.47|92.07|93.24|91.84|93.51|92.11|93.18|91.78|139
1649720400000|2022-04-11 23:40:00|93.25|91.85|93.05|91.65|93.29|91.89|92.95|91.55|113
1649720700000|2022-04-11 23:45:00|93.06|91.66|92.91|91.51|93.16|91.76|92.84|91.44|188
1649721000000|2022-04-11 23:50:00|92.89|91.49|92.53|91.13|92.89|91.49|92.46|91.06|157
1649721300000|2022-04-11 23:55:00|92.54|91.14|92.66|91.26|92.7|91.3|92.45|91.05|133
1649721600000|2022-04-12 00:00:00|92.65|91.25|93.29|91.89|93.32|91.92|92.65|91.25|212
1649721900000|2022-04-12 00:05:00|93.32|91.92|92.5|91.1|93.32|91.92|92.49|91.09|229
1649722200000|2022-04-12 00:10:00|92.54|91.14|92.77|91.37|92.8|91.4|92.31|90.91|171
1649722500000|2022-04-12 00:15:00|92.78|91.38|93.12|91.72|93.35|91.95|92.76|91.36|248
1649722800000|2022-04-12 00:20:00|93.13|91.73|93.46|92.06|93.46|92.06|93.06|91.66|123
1649723100000|2022-04-12 00:25:00|93.44|92.04|93.36|91.96|93.64|92.24|93.27|91.87|124
1649723400000|2022-04-12 00:30:00|93.37|91.97|93.26|91.86|93.69|92.29|93.25|91.85|152
1649723700000|2022-04-12 00:35:00|93.25|91.85|93.7|92.3|93.73|92.33|93.24|91.84|128
1649724000000|2022-04-12 00:40:00|93.71|92.31|93.87|92.47|94.05|92.65|93.68|92.28|169
1649724300000|2022-04-12 00:45:00|93.88|92.48|93.73|92.33|94.03|92.63|93.65|92.25|233
1649724600000|2022-04-12 00:50:00|93.75|92.35|93.58|92.18|93.87|92.47|93.55|92.15|138
1649724900000|2022-04-12 00:55:00|93.57|92.17|93.27|91.87|93.64|92.24|93.18|91.78|170
1649725200000|2022-04-12 01:00:00|93.26|91.86|93.13|91.73|93.38|91.98|92.99|91.59|170
1649725500000|2022-04-12 01:05:00|93.12|91.72|93.52|92.12|93.54|92.14|93.12|91.72|129
1649725800000|2022-04-12 01:10:00|93.55|92.15|93.93|92.53|93.97|92.57|93.55|92.15|117
1649726100000|2022-04-12 01:15:00|93.87|92.47|93.96|92.56|94.04|92.64|93.74|92.34|125
1649726400000|2022-04-12 01:20:00|93.95|92.55|93.9|92.5|93.95|92.55|93.77|92.37|104
1649726700000|2022-04-12 01:25:00|93.89|92.49|94.15|92.75|94.25|92.85|93.67|92.27|240
1649727000000|2022-04-12 01:30:00|94.14|92.74|94.07|92.67|94.26|92.86|93.98|92.58|118
1649727300000|2022-04-12 01:35:00|94.06|92.66|94.03|92.63|94.15|92.75|94.01|92.61|119
1649727600000|2022-04-12 01:40:00|94.04|92.64|94.04|92.64|94.07|92.67|93.75|92.35|162
1649727900000|2022-04-12 01:45:00|94.05|92.65|93.87|92.47|94.1|92.7|93.8|92.4|130
1649728200000|2022-04-12 01:50:00|93.82|92.42|93.87|92.47|93.97|92.57|93.71|92.31|128
1649728500000|2022-04-12 01:55:00|93.88|92.48|93.93|92.53|94.04|92.64|93.83|92.43|117
1649728800000|2022-04-12 02:00:00|93.94|92.54|94.12|92.72|94.12|92.72|93.92|92.52|100
1649729100000|2022-04-12 02:05:00|94.1|92.7|94.13|92.73|94.17|92.77|93.95|92.55|91
1649729400000|2022-04-12 02:10:00|94.14|92.74|94.05|92.65|94.17|92.77|93.98|92.58|59
1649729700000|2022-04-12 02:15:00|94.04|92.64|93.43|92.03|94.08|92.68|93.42|92.02|166
1649730000000|2022-04-12 02:20:00|93.39|91.99|93.5|92.1|93.53|92.13|93.37|91.97|128
1649730300000|2022-04-12 02:25:00|93.52|92.12|93.38|91.98|93.58|92.18|93.31|91.91|97
1649730600000|2022-04-12 02:30:00|93.37|91.97|93.06|91.66|93.46|92.06|93.05|91.65|132
1649730900000|2022-04-12 02:35:00|93.07|91.67|93.18|91.78|93.35|91.95|93.03|91.63|166
1649731200000|2022-04-12 02:40:00|93.17|91.77|93.25|91.85|93.49|92.09|93.17|91.77|87
1649731500000|2022-04-12 02:45:00|93.24|91.84|93.47|92.07|93.55|92.15|93.17|91.77|134
1649731800000|2022-04-12 02:50:00|93.46|92.06|93.36|91.96|93.48|92.08|93.15|91.75|105
1649732100000|2022-04-12 02:55:00|93.37|91.97|93.41|92.01|93.41|92.01|93.34|91.94|52
1649732400000|2022-04-12 03:00:00|93.42|92.02|93.67|92.27|93.68|92.28|93.37|91.97|71
1649732700000|2022-04-12 03:05:00|93.68|92.28|93.67|92.27|93.68|92.28|93.46|92.06|99
1649733000000|2022-04-12 03:10:00|93.66|92.26|93.35|91.95|93.74|92.34|93.34|91.94|125
1649733300000|2022-04-12 03:15:00|93.36|91.96|92.98|91.58|93.44|92.04|92.97|91.57|146
1649733600000|2022-04-12 03:20:00|92.99|91.59|92.88|91.48|93.13|91.73|92.87|91.47|83
1649733900000|2022-04-12 03:25:00|92.9|91.5|92.96|91.56|93|91.6|92.9|91.5|86
1649734200000|2022-04-12 03:30:00|92.97|91.57|92.69|91.29|93.05|91.65|92.69|91.29|71
1649734500000|2022-04-12 03:35:00|92.65|91.25|92.85|91.45|92.85|91.45|92.58|91.18|82
1649734800000|2022-04-12 03:40:00|92.8|91.4|92.96|91.56|93.06|91.66|92.77|91.37|78
1649735100000|2022-04-12 03:45:00|92.97|91.57|93.13|91.73|93.15|91.75|92.97|91.57|87
1649735400000|2022-04-12 03:50:00|93.14|91.74|93.07|91.67|93.15|91.75|93.05|91.65|55
1649735700000|2022-04-12 03:55:00|93.08|91.68|93.12|91.72|93.14|91.74|93.03|91.63|47
1649736000000|2022-04-12 04:00:00|93.13|91.73|93.3|91.9|93.35|91.95|93.13|91.73|63
1649736300000|2022-04-12 04:05:00|93.29|91.89|93.24|91.84|93.35|91.95|93.18|91.78|71
1649736600000|2022-04-12 04:10:00|93.25|91.85|93.12|91.72|93.26|91.86|93.06|91.66|142
1649736900000|2022-04-12 04:15:00|93.13|91.73|93.49|92.09|93.49|92.09|93.12|91.72|81
1649737200000|2022-04-12 04:20:00|93.51|92.11|93.67|92.27|93.67|92.27|93.45|92.05|100
1649737500000|2022-04-12 04:25:00|93.66|92.26|93.93|92.53|93.93|92.53|93.65|92.25|130
1649737800000|2022-04-12 04:30:00|93.94|92.54|93.87|92.47|93.98|92.58|93.78|92.38|135
1649738100000|2022-04-12 04:35:00|93.88|92.48|93.87|92.47|93.95|92.55|93.78|92.38|81
1649738400000|2022-04-12 04:40:00|93.86|92.46|93.87|92.47|93.98|92.58|93.82|92.42|115
1649738700000|2022-04-12 04:45:00|93.89|92.49|93.83|92.43|93.89|92.49|93.76|92.36|55
1649739000000|2022-04-12 04:50:00|93.82|92.42|93.93|92.53|93.93|92.53|93.75|92.35|91
1649739300000|2022-04-12 04:55:00|93.95|92.55|94.41|93.01|94.42|93.02|93.95|92.55|102
1649739600000|2022-04-12 05:00:00|94.42|93.02|94.45|93.05|94.55|93.15|94.24|92.84|117
1649739900000|2022-04-12 05:05:00|94.44|93.04|94.36|92.96|94.48|93.08|94.29|92.89|113
1649740200000|2022-04-12 05:10:00|94.35|92.95|94.44|93.04|94.45|93.05|94.29|92.89|82
1649740500000|2022-04-12 05:15:00|94.46|93.06|94.66|93.26|94.67|93.27|94.44|93.04|142
1649740800000|2022-04-12 05:20:00|94.67|93.27|95.09|93.69|95.09|93.69|94.65|93.25|141
1649741100000|2022-04-12 05:25:00|95.07|93.67|94.99|93.59|95.29|93.89|94.98|93.58|162
1649741400000|2022-04-12 05:30:00|95.01|93.61|94.96|93.56|95.09|93.69|94.9|93.5|148
1649741700000|2022-04-12 05:35:00|94.95|93.55|94.98|93.58|95.04|93.64|94.87|93.47|132
1649742000000|2022-04-12 05:40:00|94.97|93.57|95.23|93.83|95.26|93.86|94.97|93.57|102
1649742300000|2022-04-12 05:45:00|95.24|93.84|95.54|94.14|95.56|94.16|95.22|93.82|105
1649742600000|2022-04-12 05:50:00|95.56|94.16|95.67|94.27|95.79|94.39|95.52|94.12|135
1649742900000|2022-04-12 05:55:00|95.66|94.26|95.73|94.33|95.87|94.47|95.65|94.25|107
1649743200000|2022-04-12 06:00:00|95.74|94.34|95.55|94.15|95.84|94.44|95.41|94.01|114
1649743500000|2022-04-12 06:05:00|95.54|94.14|95.75|94.35|95.78|94.38|95.47|94.07|121
1649743800000|2022-04-12 06:10:00|95.76|94.36|95.85|94.45|95.92|94.52|95.74|94.34|84
1649744100000|2022-04-12 06:15:00|95.84|94.44|95.93|94.53|96.07|94.67|95.76|94.36|113
1649744400000|2022-04-12 06:20:00|95.89|94.49|95.86|94.46|95.92|94.52|95.76|94.36|78
1649744700000|2022-04-12 06:25:00|95.87|94.47|95.66|94.26|96.07|94.67|95.65|94.25|97
1649745000000|2022-04-12 06:30:00|95.65|94.25|95.6|94.2|95.78|94.38|95.34|93.94|139
1649745300000|2022-04-12 06:35:00|95.59|94.19|95.92|94.52|96.04|94.64|95.59|94.19|132
1649745600000|2022-04-12 06:40:00|95.89|94.49|95.45|94.05|95.89|94.49|95.4|94|124
1649745900000|2022-04-12 06:45:00|95.44|94.04|95.29|93.89|95.54|94.14|95.29|93.89|122
1649746200000|2022-04-12 06:50:00|95.3|93.9|95.27|93.87|95.31|93.91|95.09|93.69|117
1649746500000|2022-04-12 06:55:00|95.26|93.86|95.39|93.99|95.41|94.01|95.17|93.77|76
1649746800000|2022-04-12 07:00:00|95.37|93.97|95.1|93.7|95.45|94.05|95.08|93.68|123
1649747100000|2022-04-12 07:05:00|95.08|93.68|95.29|93.89|95.32|93.92|95.06|93.66|148
1649747400000|2022-04-12 07:10:00|95.28|93.88|95.48|94.08|95.52|94.12|95.22|93.82|158
1649747700000|2022-04-12 07:15:00|95.47|94.07|95.59|94.19|95.61|94.21|95.37|93.97|141
1649748000000|2022-04-12 07:20:00|95.61|94.21|95.85|94.45|95.87|94.47|95.61|94.21|146
1649748300000|2022-04-12 07:25:00|95.86|94.46|96.04|94.64|96.15|94.75|95.84|94.44|127
1649748600000|2022-04-12 07:30:00|96.03|94.63|95.89|94.49|96.04|94.64|95.78|94.38|136
1649748900000|2022-04-12 07:35:00|95.88|94.48|95.68|94.28|95.9|94.5|95.67|94.27|116
1649749200000|2022-04-12 07:40:00|95.67|94.27|95.67|94.27|95.78|94.38|95.63|94.23|77
1649749500000|2022-04-12 07:45:00|95.68|94.28|95.86|94.46|95.92|94.52|95.67|94.27|94
1649749800000|2022-04-12 07:50:00|95.85|94.45|96.03|94.63|96.1|94.7|95.85|94.45|102
1649750100000|2022-04-12 07:55:00|96.05|94.65|96.24|94.84|96.24|94.84|96.04|94.64|100
1649750400000|2022-04-12 08:00:00|96.23|94.83|96.07|94.67|96.23|94.83|95.95|94.55|94
1649750700000|2022-04-12 08:05:00|96.1|94.7|96.06|94.66|96.39|94.99|95.97|94.57|128
1649751000000|2022-04-12 08:10:00|96.11|94.71|96.35|94.95|96.47|95.07|96.06|94.66|127
1649751300000|2022-04-12 08:15:00|96.34|94.94|96.05|94.65|96.37|94.97|96.05|94.65|84
1649751600000|2022-04-12 08:20:00|96.04|94.64|95.99|94.59|96.13|94.73|95.84|94.44|89
1649751900000|2022-04-12 08:25:00|95.97|94.57|95.95|94.55|95.99|94.59|95.86|94.46|73
1649752200000|2022-04-12 08:30:00|95.96|94.56|95.96|94.56|96.08|94.68|95.89|94.49|112
1649752500000|2022-04-12 08:35:00|95.97|94.57|96.08|94.68|96.12|94.72|95.97|94.57|55
1649752800000|2022-04-12 08:40:00|96.09|94.69|96.15|94.75|96.22|94.82|96.06|94.66|69
1649753100000|2022-04-12 08:45:00|96.13|94.73|96|94.6|96.13|94.73|95.88|94.48|79
1649753400000|2022-04-12 08:50:00|96.02|94.62|96.15|94.75|96.22|94.82|95.99|94.59|59
1649753700000|2022-04-12 08:55:00|96.16|94.76|96.08|94.68|96.2|94.8|96.05|94.65|71
1649754000000|2022-04-12 09:00:00|96.09|94.69|95.73|94.33|96.2|94.8|95.73|94.33|123
1649754300000|2022-04-12 09:05:00|95.72|94.32|95.38|93.98|95.74|94.34|95.37|93.97|77
1649754600000|2022-04-12 09:10:00|95.39|93.99|95.2|93.8|95.55|94.15|95.16|93.76|85
1649754900000|2022-04-12 09:15:00|95.15|93.75|95.11|93.71|95.32|93.92|95.11|93.71|34
1649755200000|2022-04-12 09:20:00|95.1|93.7|95.02|93.62|95.18|93.78|94.89|93.49|70
1649755500000|2022-04-12 09:25:00|95.03|93.63|95.15|93.75|95.26|93.86|95.03|93.63|103
1649755800000|2022-04-12 09:30:00|95.16|93.76|95.23|93.83|95.42|94.02|95.15|93.75|82
1649756100000|2022-04-12 09:35:00|95.24|93.84|95.56|94.16|95.56|94.16|95.24|93.84|63
1649756400000|2022-04-12 09:40:00|95.57|94.17|95.53|94.13|95.6|94.2|95.37|93.97|73
1649756700000|2022-04-12 09:45:00|95.52|94.12|95.49|94.09|95.56|94.16|95.36|93.96|88
1649757000000|2022-04-12 09:50:00|95.48|94.08|95.55|94.15|95.59|94.19|95.38|93.98|92
1649757300000|2022-04-12 09:55:00|95.56|94.16|95.71|94.31|95.81|94.41|95.55|94.15|111
1649757600000|2022-04-12 10:00:00|95.7|94.3|95.75|94.35|95.83|94.43|95.68|94.28|77
1649757900000|2022-04-12 10:05:00|95.77|94.37|95.66|94.26|95.77|94.37|95.54|94.14|92
1649758200000|2022-04-12 10:10:00|95.65|94.25|95.58|94.18|95.68|94.28|95.57|94.17|79
1649758500000|2022-04-12 10:15:00|95.6|94.2|95.37|93.97|95.65|94.25|95.29|93.89|85
1649758800000|2022-04-12 10:20:00|95.41|94.01|95.36|93.96|95.47|94.07|95.33|93.93|57
1649759100000|2022-04-12 10:25:00|95.35|93.95|95.37|93.97|95.39|93.99|95.26|93.86|78
1649759400000|2022-04-12 10:30:00|95.39|93.99|95.47|94.07|95.49|94.09|95.36|93.96|71
1649759700000|2022-04-12 10:35:00|95.48|94.08|95.75|94.35|95.75|94.35|95.47|94.07|101
1649760000000|2022-04-12 10:40:00|95.7|94.3|95.66|94.26|95.71|94.31|95.56|94.16|73
1649760300000|2022-04-12 10:45:00|95.68|94.28|95.6|94.2|95.8|94.4|95.57|94.17|64
1649760600000|2022-04-12 10:50:00|95.62|94.22|95.68|94.28|95.76|94.36|95.58|94.18|52
1649760900000|2022-04-12 10:55:00|95.67|94.27|95.56|94.16|95.68|94.28|95.44|94.04|76
1649761200000|2022-04-12 11:00:00|95.57|94.17|95.41|94.01|95.59|94.19|95.38|93.98|69
1649761500000|2022-04-12 11:05:00|95.4|94|95.38|93.98|95.5|94.1|95.37|93.97|74
1649761800000|2022-04-12 11:10:00|95.41|94.01|95.55|94.15|95.56|94.16|95.41|94.01|54
1649762100000|2022-04-12 11:15:00|95.57|94.17|96.03|94.63|96.03|94.63|95.56|94.16|85
1649762400000|2022-04-12 11:20:00|96.02|94.62|96.09|94.69|96.15|94.75|95.95|94.55|65
1649762700000|2022-04-12 11:25:00|96.1|94.7|96.52|95.12|96.52|95.12|96.1|94.7|51
1649763000000|2022-04-12 11:30:00|96.56|95.16|96.65|95.25|96.65|95.25|96.33|94.93|106
1649763300000|2022-04-12 11:35:00|96.64|95.24|96.74|95.34|96.75|95.35|96.52|95.12|123
1649763600000|2022-04-12 11:40:00|96.7|95.3|96.89|95.49|96.9|95.5|96.66|95.26|96
1649763900000|2022-04-12 11:45:00|96.84|95.44|96.85|95.45|97.08|95.68|96.67|95.27|158
1649764200000|2022-04-12 11:50:00|96.84|95.44|97.16|95.76|97.49|96.09|96.84|95.44|167
1649764500000|2022-04-12 11:55:00|97.17|95.77|97.39|95.99|97.45|96.05|97.05|95.65|124
1649764800000|2022-04-12 12:00:00|97.38|95.98|97.16|95.76|97.45|96.05|97.16|95.76|127
1649765100000|2022-04-12 12:05:00|97.15|95.75|97.52|96.12|97.62|96.22|97.1|95.7|134
1649765400000|2022-04-12 12:10:00|97.51|96.11|97.55|96.15|97.63|96.23|97.27|95.87|139
1649765700000|2022-04-12 12:15:00|97.56|96.16|96.87|95.47|97.59|96.19|96.84|95.44|160
1649766000000|2022-04-12 12:20:00|96.88|95.48|96.71|95.31|96.94|95.54|96.55|95.15|92
1649766300000|2022-04-12 12:25:00|96.69|95.29|97.17|95.77|97.17|95.77|96.59|95.19|174
1649766600000|2022-04-12 12:30:00|97.16|95.76|98.03|96.63|98.14|96.74|97.16|95.76|392
1649766900000|2022-04-12 12:35:00|98.04|96.64|97.78|96.38|98.11|96.71|97.48|96.08|268
1649767200000|2022-04-12 12:40:00|97.77|96.37|97.85|96.45|97.93|96.53|97.44|96.04|261
1649767500000|2022-04-12 12:45:00|97.86|96.46|97.86|96.46|98.03|96.63|97.76|96.36|164
1649767800000|2022-04-12 12:50:00|97.87|96.47|98.04|96.64|98.16|96.76|97.69|96.29|252
1649768100000|2022-04-12 12:55:00|98.05|96.65|98.84|97.44|98.84|97.44|98.05|96.65|191
1649768400000|2022-04-12 13:00:00|98.85|97.45|98.45|97.05|98.85|97.45|98.35|96.95|216
1649768700000|2022-04-12 13:05:00|98.44|97.04|98.47|97.07|98.56|97.16|98.34|96.94|159
1649769000000|2022-04-12 13:10:00|98.46|97.06|98.12|96.72|98.47|97.07|97.87|96.47|152
1649769300000|2022-04-12 13:15:00|98.11|96.71|97.94|96.54|98.45|97.05|97.94|96.54|177
1649769600000|2022-04-12 13:20:00|97.95|96.55|97.78|96.38|97.99|96.59|97.66|96.26|140
1649769900000|2022-04-12 13:25:00|97.77|96.37|97.86|96.46|97.98|96.58|97.72|96.32|137
1649770200000|2022-04-12 13:30:00|97.85|96.45|97.39|95.99|97.86|96.46|97.15|95.75|183
1649770500000|2022-04-12 13:35:00|97.38|95.98|97.29|95.89|97.51|96.11|97.05|95.65|258
1649770800000|2022-04-12 13:40:00|97.3|95.9|97.33|95.93|97.37|95.97|97.12|95.72|245
1649771100000|2022-04-12 13:45:00|97.34|95.94|97.42|96.02|97.66|96.26|97.2|95.8|189
1649771400000|2022-04-12 13:50:00|97.41|96.01|97.6|96.2|97.65|96.25|97.41|96.01|156
1649771700000|2022-04-12 13:55:00|97.59|96.19|97.44|96.04|97.63|96.23|97.43|96.03|167
1649772000000|2022-04-12 14:00:00|97.43|96.03|97.22|95.82|97.53|96.13|96.99|95.59|172
1649772300000|2022-04-12 14:05:00|97.23|95.83|97.12|95.72|97.42|96.02|97.07|95.67|155
1649772600000|2022-04-12 14:10:00|97.13|95.73|97.04|95.64|97.25|95.85|96.87|95.47|149
1649772900000|2022-04-12 14:15:00|97.05|95.65|96.39|94.99|97.06|95.66|96.39|94.99|166
1649773200000|2022-04-12 14:20:00|96.38|94.98|95.9|94.5|96.58|95.18|95.85|94.45|198
1649773500000|2022-04-12 14:25:00|95.93|94.53|95.37|93.97|96.04|94.64|95.33|93.93|211
1649773800000|2022-04-12 14:30:00|95.4|94|96.02|94.62|96.06|94.66|95.38|93.98|235
1649774100000|2022-04-12 14:35:00|96.04|94.64|96.06|94.66|96.22|94.82|95.72|94.32|177
1649774400000|2022-04-12 14:40:00|96.05|94.65|95.62|94.22|96.05|94.65|95.62|94.22|157
1649774700000|2022-04-12 14:45:00|95.65|94.25|95.68|94.28|95.85|94.45|95.62|94.22|139
1649775000000|2022-04-12 14:50:00|95.67|94.27|95.74|94.34|95.75|94.35|95.4|94|156
1649775300000|2022-04-12 14:55:00|95.69|94.29|95.79|94.39|95.9|94.5|95.65|94.25|133
1649775600000|2022-04-12 15:00:00|95.78|94.38|96.05|94.65|96.05|94.65|95.67|94.27|120
1649775900000|2022-04-12 15:05:00|96.06|94.66|95.92|94.52|96.09|94.69|95.87|94.47|131
1649776200000|2022-04-12 15:10:00|95.93|94.53|96.15|94.75|96.15|94.75|95.86|94.46|137
1649776500000|2022-04-12 15:15:00|96.16|94.76|96.18|94.78|96.25|94.85|96.03|94.63|93
1649776800000|2022-04-12 15:20:00|96.19|94.79|96.49|95.09|96.56|95.16|96.09|94.69|131
1649777100000|2022-04-12 15:25:00|96.5|95.1|96.86|95.46|96.94|95.54|96.43|95.03|144
1649777400000|2022-04-12 15:30:00|96.87|95.47|96.63|95.23|96.96|95.56|96.61|95.21|160
1649777700000|2022-04-12 15:35:00|96.62|95.22|96.81|95.41|96.95|95.55|96.55|95.15|150
1649778000000|2022-04-12 15:40:00|96.82|95.42|96.98|95.58|97|95.6|96.81|95.41|90
1649778300000|2022-04-12 15:45:00|96.99|95.59|96.76|95.36|97.05|95.65|96.67|95.27|108
1649778600000|2022-04-12 15:50:00|96.77|95.37|96.88|95.48|97.02|95.62|96.69|95.29|110
1649778900000|2022-04-12 15:55:00|96.89|95.49|96.65|95.25|96.9|95.5|96.41|95.01|112
1649779200000|2022-04-12 16:00:00|96.67|95.27|96.31|94.91|96.77|95.37|96.24|94.84|197
1649779500000|2022-04-12 16:05:00|96.34|94.94|96.39|94.99|96.47|95.07|96.22|94.82|165
1649779800000|2022-04-12 16:10:00|96.38|94.98|96.72|95.32|96.76|95.36|96.27|94.87|150
1649780100000|2022-04-12 16:15:00|96.73|95.33|96.98|95.58|97.14|95.74|96.73|95.33|142
1649780400000|2022-04-12 16:20:00|96.97|95.57|96.75|95.35|96.98|95.58|96.74|95.34|140
1649780700000|2022-04-12 16:25:00|96.74|95.34|96.17|94.77|96.75|95.35|96.1|94.7|149
1649781000000|2022-04-12 16:30:00|96.18|94.78|96.15|94.75|96.32|94.92|95.97|94.57|142
1649781300000|2022-04-12 16:35:00|96.11|94.71|95.99|94.59|96.2|94.8|95.95|94.55|165
1649781600000|2022-04-12 16:40:00|95.98|94.58|95.91|94.51|95.98|94.58|95.83|94.43|82
1649781900000|2022-04-12 16:45:00|95.95|94.55|95.94|94.54|96.06|94.66|95.8|94.4|110
1649782200000|2022-04-12 16:50:00|95.93|94.53|96.08|94.68|96.15|94.75|95.93|94.53|140
1649782500000|2022-04-12 16:55:00|96.09|94.69|96.19|94.79|96.23|94.83|96.05|94.65|115
1649782800000|2022-04-12 17:00:00|96.18|94.78|96.11|94.71|96.28|94.88|95.95|94.55|153
1649783100000|2022-04-12 17:05:00|96.14|94.74|96.32|94.92|96.39|94.99|96.08|94.68|93
1649783400000|2022-04-12 17:10:00|96.34|94.94|96.57|95.17|96.64|95.24|96.34|94.94|127
1649783700000|2022-04-12 17:15:00|96.56|95.16|96.75|95.35|96.78|95.38|96.45|95.05|114
1649784000000|2022-04-12 17:20:00|96.76|95.36|96.83|95.43|96.83|95.43|96.75|95.35|86
1649784300000|2022-04-12 17:25:00|96.84|95.44|96.56|95.16|96.87|95.47|96.56|95.16|105
1649784600000|2022-04-12 17:30:00|96.57|95.17|96.62|95.22|96.79|95.39|96.47|95.07|158
1649784900000|2022-04-12 17:35:00|96.61|95.21|96.37|94.97|96.64|95.24|96.37|94.97|136
1649785200000|2022-04-12 17:40:00|96.36|94.96|96.12|94.72|96.38|94.98|96.06|94.66|126
1649785500000|2022-04-12 17:45:00|96.11|94.71|95.89|94.49|96.11|94.71|95.87|94.47|114
1649785800000|2022-04-12 17:50:00|95.9|94.5|95.86|94.46|95.94|94.54|95.68|94.28|81
1649786100000|2022-04-12 17:55:00|95.87|94.47|95.9|94.5|95.96|94.56|95.77|94.37|94
1649786400000|2022-04-12 18:00:00|95.89|94.49|95.78|94.38|95.89|94.49|95.67|94.27|110
1649786700000|2022-04-12 18:05:00|95.77|94.37|95.87|94.47|96.07|94.67|95.77|94.37|89
1649787000000|2022-04-12 18:10:00|95.84|94.44|95.26|93.86|95.84|94.44|95.26|93.86|121
1649787300000|2022-04-12 18:15:00|95.25|93.85|95.02|93.62|95.25|93.85|94.96|93.56|146
1649787600000|2022-04-12 18:20:00|95|93.6|95.15|93.75|95.18|93.78|94.96|93.56|175
1649787900000|2022-04-12 18:25:00|95.16|93.76|95.08|93.68|95.26|93.86|95.06|93.66|109
1649788200000|2022-04-12 18:30:00|95.07|93.67|94.75|93.35|95.18|93.78|94.64|93.24|154
1649788500000|2022-04-12 18:35:00|94.77|93.37|94.62|93.22|94.88|93.48|94.62|93.22|105
1649788800000|2022-04-12 18:40:00|94.59|93.19|94.68|93.28|94.87|93.47|94.54|93.14|187
1649789100000|2022-04-12 18:45:00|94.66|93.26|94.87|93.47|94.98|93.58|94.63|93.23|142
1649789400000|2022-04-12 18:50:00|94.88|93.48|94.75|93.35|94.97|93.57|94.72|93.32|148
1649789700000|2022-04-12 18:55:00|94.76|93.36|94.39|92.99|94.78|93.38|94.38|92.98|114
1649790000000|2022-04-12 19:00:00|94.4|93|94.25|92.85|94.62|93.22|94.23|92.83|121
1649790300000|2022-04-12 19:05:00|94.29|92.89|94.05|92.65|94.34|92.94|93.97|92.57|129
1649790600000|2022-04-12 19:10:00|94.07|92.67|93.97|92.57|94.14|92.74|93.9|92.5|155
1649790900000|2022-04-12 19:15:00|93.96|92.56|93.93|92.53|93.98|92.58|93.77|92.37|135
1649791200000|2022-04-12 19:20:00|93.94|92.54|93.86|92.46|94.14|92.74|93.79|92.39|177
1649791500000|2022-04-12 19:25:00|93.85|92.45|93.87|92.47|93.95|92.55|93.78|92.38|157
1649791800000|2022-04-12 19:30:00|93.88|92.48|94.16|92.76|94.16|92.76|93.77|92.37|123
1649792100000|2022-04-12 19:35:00|94.23|92.83|94.56|93.16|94.63|93.23|94.23|92.83|186
1649792400000|2022-04-12 19:40:00|94.54|93.14|94.44|93.04|94.58|93.18|94.43|93.03|121
1649792700000|2022-04-12 19:45:00|94.45|93.05|94.6|93.2|94.69|93.29|94.41|93.01|136
1649793000000|2022-04-12 19:50:00|94.58|93.18|94.06|92.66|94.58|93.18|94.02|92.62|133
1649793300000|2022-04-12 19:55:00|94.04|92.64|93.86|92.46|94.08|92.68|93.75|92.35|207
1649793600000|2022-04-12 20:00:00|93.85|92.45|94.15|92.75|94.23|92.83|93.74|92.34|166
1649793900000|2022-04-12 20:05:00|94.16|92.76|94.23|92.83|94.27|92.87|94.14|92.74|124
1649794200000|2022-04-12 20:10:00|94.21|92.81|94.18|92.78|94.32|92.92|93.94|92.54|160
1649794500000|2022-04-12 20:15:00|94.16|92.76|94.32|92.92|94.32|92.92|94.07|92.67|124
1649794800000|2022-04-12 20:20:00|94.31|92.91|94.46|93.06|94.54|93.14|94.24|92.84|86
1649795100000|2022-04-12 20:25:00|94.45|93.05|94.45|93.05|94.62|93.22|94.44|93.04|84
1649795400000|2022-04-12 20:30:00|94.47|93.07|94.72|93.32|94.72|93.32|94.47|93.07|44
1649795700000|2022-04-12 20:35:00|94.73|93.33|94.31|92.91|94.73|93.33|94.22|92.82|113
1649796000000|2022-04-12 20:40:00|94.32|92.92|94.25|92.85|94.38|92.98|93.93|92.53|152
1649796300000|2022-04-12 20:45:00|94.24|92.84|94.34|92.94|94.47|93.07|94|92.6|163
1649796600000|2022-04-12 20:50:00|94.35|92.95|94.29|92.89|94.48|93.08|94.22|92.82|112
1649796900000|2022-04-12 20:55:00|94.3|92.9|94.35|92.95|94.45|93.05|94.28|92.88|85
1649797200000|2022-04-12 21:00:00|94.34|92.94|94.56|93.16|94.56|93.16|94.33|92.93|58
1649797500000|2022-04-12 21:05:00|94.57|93.17|94.54|93.14|94.66|93.26|94.37|92.97|99
1649797800000|2022-04-12 21:10:00|94.53|93.13|94.94|93.54|94.95|93.55|94.52|93.12|80
1649798100000|2022-04-12 21:15:00|94.93|93.53|94.73|93.33|94.94|93.54|94.73|93.33|106
1649798400000|2022-04-12 21:20:00|94.74|93.34|94.69|93.29|94.78|93.38|94.65|93.25|78
1649798700000|2022-04-12 21:25:00|94.68|93.28|94.86|93.46|94.86|93.46|94.66|93.26|43
1649799000000|2022-04-12 21:30:00|94.85|93.45|94.84|93.44|94.85|93.45|94.82|93.42|24
1649799300000|2022-04-12 21:35:00|94.83|93.43|94.73|93.33|94.84|93.44|94.44|93.04|84
1649799600000|2022-04-12 21:40:00|94.72|93.32|94.86|93.46|94.87|93.47|94.66|93.26|37
1649799900000|2022-04-12 21:45:00|94.85|93.45|95.29|93.89|95.35|93.95|94.83|93.43|86
1649800200000|2022-04-12 21:50:00|95.3|93.9|95.23|93.83|95.36|93.96|95.07|93.67|79
1649800500000|2022-04-12 21:55:00|95.24|93.84|95.33|93.93|95.36|93.96|95.24|93.84|37
1649800800000|2022-04-12 22:00:00|95.32|93.92|95.24|93.84|95.37|93.97|95.13|93.73|102
1649801100000|2022-04-12 22:05:00|95.25|93.85|94.98|93.58|95.27|93.87|94.97|93.57|87
1649801400000|2022-04-12 22:10:00|94.97|93.57|95.19|93.79|95.19|93.79|94.85|93.45|67
1649801700000|2022-04-12 22:15:00|95.18|93.78|95.04|93.64|95.19|93.79|94.98|93.58|86
1649802000000|2022-04-12 22:20:00|95.05|93.65|94.99|93.59|95.08|93.68|94.96|93.56|92
1649802300000|2022-04-12 22:25:00|94.97|93.57|94.94|93.54|95.06|93.66|94.77|93.37|116
1649802600000|2022-04-12 22:30:00|94.95|93.55|95.27|93.87|95.45|94.05|94.85|93.45|130
1649802900000|2022-04-12 22:35:00|95.25|93.85|95.29|93.89|95.36|93.96|95.11|93.71|154
1649803200000|2022-04-12 22:40:00|95.28|93.88|94.86|93.46|95.29|93.89|94.79|93.39|158
1649803500000|2022-04-12 22:45:00|94.85|93.45|94.9|93.5|94.94|93.54|94.75|93.35|103
1649803800000|2022-04-12 22:50:00|94.87|93.47|95.27|93.87|95.39|93.99|94.87|93.47|112
1649804100000|2022-04-12 22:55:00|95.26|93.86|95.48|94.08|95.66|94.26|95.24|93.84|166
1649804400000|2022-04-12 23:00:00|95.49|94.09|95.77|94.37|95.81|94.41|95.42|94.02|126
1649804700000|2022-04-12 23:05:00|95.78|94.38|95.88|94.48|95.95|94.55|95.64|94.24|119
1649805000000|2022-04-12 23:10:00|95.87|94.47|95.82|94.42|95.91|94.51|95.75|94.35|58
1649805300000|2022-04-12 23:15:00|95.83|94.43|95.93|94.53|95.94|94.54|95.66|94.26|80
1649805600000|2022-04-12 23:20:00|95.92|94.52|96.25|94.85|96.34|94.94|95.89|94.49|86
1649805900000|2022-04-12 23:25:00|96.24|94.84|96.29|94.89|96.37|94.97|96.18|94.78|108
1649806200000|2022-04-12 23:30:00|96.27|94.87|96.46|95.06|96.46|95.06|96.25|94.85|90
1649806500000|2022-04-12 23:35:00|96.44|95.04|96.19|94.79|96.49|95.09|96.18|94.78|89
1649806800000|2022-04-12 23:40:00|96.15|94.75|96.25|94.85|96.27|94.87|95.97|94.57|107
1649807100000|2022-04-12 23:45:00|96.21|94.81|96.24|94.84|96.3|94.9|96.07|94.67|93
1649807400000|2022-04-12 23:50:00|96.25|94.85|96.25|94.85|96.33|94.93|96.24|94.84|44
1649807700000|2022-04-12 23:55:00|96.24|94.84|96.12|94.72|96.25|94.85|96.03|94.63|60
1649808000000|2022-04-13 00:00:00|96.13|94.73|95.89|94.49|96.23|94.83|95.89|94.49|100
1649808300000|2022-04-13 00:05:00|95.91|94.51|96.24|94.84|96.25|94.85|95.85|94.45|87
1649808600000|2022-04-13 00:10:00|96.21|94.81|96.38|94.98|96.41|95.01|96.15|94.75|89
1649808900000|2022-04-13 00:15:00|96.39|94.99|96.15|94.75|96.39|94.99|96.07|94.67|110
1649809200000|2022-04-13 00:20:00|96.16|94.76|96.24|94.84|96.25|94.85|96.11|94.71|82
1649809500000|2022-04-13 00:25:00|96.25|94.85|96.26|94.86|96.35|94.95|96.14|94.74|80
1649809800000|2022-04-13 00:30:00|96.21|94.81|95.98|94.58|96.21|94.81|95.93|94.53|117
1649810100000|2022-04-13 00:35:00|95.99|94.59|96.1|94.7|96.12|94.72|95.92|94.52|105
1649810400000|2022-04-13 00:40:00|96.09|94.69|95.96|94.56|96.1|94.7|95.94|94.54|89
1649810700000|2022-04-13 00:45:00|95.97|94.57|95.8|94.4|96.04|94.64|95.75|94.35|72
1649811000000|2022-04-13 00:50:00|95.83|94.43|95.54|94.14|95.83|94.43|95.46|94.06|108
1649811300000|2022-04-13 00:55:00|95.55|94.15|95.48|94.08|95.65|94.25|95.45|94.05|90
1649811600000|2022-04-13 01:00:00|95.49|94.09|95.36|93.96|95.56|94.16|95.35|93.95|75
1649811900000|2022-04-13 01:05:00|95.35|93.95|95.03|93.63|95.43|94.03|95.03|93.63|123
1649812200000|2022-04-13 01:10:00|95|93.6|95.15|93.75|95.22|93.82|94.97|93.57|124
1649812500000|2022-04-13 01:15:00|95.16|93.76|95.22|93.82|95.36|93.96|95.05|93.65|162
1649812800000|2022-04-13 01:20:00|95.26|93.86|95.17|93.77|95.33|93.93|95.15|93.75|122
1649813100000|2022-04-13 01:25:00|95.16|93.76|95.12|93.72|95.18|93.78|95.04|93.64|110
1649813400000|2022-04-13 01:30:00|95.13|93.73|95.48|94.08|95.54|94.14|95.09|93.69|89
1649813700000|2022-04-13 01:35:00|95.47|94.07|95.58|94.18|95.67|94.27|95.45|94.05|94
1649814000000|2022-04-13 01:40:00|95.59|94.19|95.56|94.16|95.7|94.3|95.54|94.14|73
1649814300000|2022-04-13 01:45:00|95.55|94.15|95.37|93.97|95.6|94.2|95.28|93.88|91
1649814600000|2022-04-13 01:50:00|95.36|93.96|95.62|94.22|95.66|94.26|95.35|93.95|83
1649814900000|2022-04-13 01:55:00|95.61|94.21|95.45|94.35|95.63|94.37|95.4|94.19|43
1649815200000|2022-04-13 02:00:00|95.48|94.38|95.41|94.31|95.49|94.39|95.29|94.19|74
1649815500000|2022-04-13 02:05:00|95.42|94.32|95.68|94.28|95.73|94.48|95.39|94.27|69
1649815800000|2022-04-13 02:10:00|95.67|94.27|95.45|94.05|95.72|94.32|95.44|94.04|70
1649816100000|2022-04-13 02:15:00|95.46|94.06|95.25|93.85|95.47|94.07|95.22|93.82|89
1649816400000|2022-04-13 02:20:00|95.26|93.86|95.22|93.82|95.35|93.95|95.14|93.74|83
1649816700000|2022-04-13 02:25:00|95.24|93.84|95.32|93.92|95.32|93.92|95.16|93.76|78
1649817000000|2022-04-13 02:30:00|95.35|93.95|95.62|94.22|95.64|94.24|95.35|93.95|87
1649817300000|2022-04-13 02:35:00|95.64|94.24|96.08|94.68|96.08|94.68|95.55|94.15|112
1649817600000|2022-04-13 02:40:00|96.06|94.66|95.85|94.45|96.06|94.66|95.78|94.38|98
1649817900000|2022-04-13 02:45:00|95.86|94.46|95.82|94.42|95.86|94.46|95.58|94.18|107
1649818200000|2022-04-13 02:50:00|95.83|94.43|95.79|94.39|95.83|94.43|95.72|94.32|78
1649818500000|2022-04-13 02:55:00|95.78|94.38|95.66|94.26|95.78|94.38|95.55|94.15|101
1649818800000|2022-04-13 03:00:00|95.65|94.25|95.95|94.55|95.97|94.57|95.61|94.21|112
1649819100000|2022-04-13 03:05:00|95.96|94.56|96.04|94.64|96.05|94.65|95.76|94.36|91
1649819400000|2022-04-13 03:10:00|96.03|94.63|96.04|94.64|96.06|94.66|95.99|94.59|56
1649819700000|2022-04-13 03:15:00|96.03|94.63|96.23|94.83|96.27|94.87|96.01|94.61|59
1649820000000|2022-04-13 03:20:00|96.25|94.85|96.35|94.95|96.37|94.97|96.15|94.75|88
1649820300000|2022-04-13 03:25:00|96.33|94.93|96.26|94.86|96.36|94.96|96.26|94.86|64
1649820600000|2022-04-13 03:30:00|96.3|94.9|96.27|94.87|96.43|95.03|96.22|94.82|92
1649820900000|2022-04-13 03:35:00|96.24|94.84|96.26|94.86|96.28|94.88|96.23|94.83|36
1649821200000|2022-04-13 03:40:00|96.27|94.87|96.34|94.94|96.34|94.94|96.24|94.84|60
1649821500000|2022-04-13 03:45:00|96.36|94.96|96.08|94.68|96.36|94.96|96.08|94.68|68
1649821800000|2022-04-13 03:50:00|96.07|94.67|96.06|94.66|96.1|94.7|96.05|94.65|65
1649822100000|2022-04-13 03:55:00|96.07|94.67|96.04|94.64|96.09|94.69|96.02|94.62|49
1649822400000|2022-04-13 04:00:00|96.05|94.65|95.93|94.53|96.16|94.76|95.88|94.48|69
1649822700000|2022-04-13 04:05:00|95.94|94.54|96.06|94.66|96.09|94.69|95.92|94.52|50
1649823000000|2022-04-13 04:10:00|96.05|94.65|95.94|94.54|96.05|94.65|95.91|94.51|58
1649823300000|2022-04-13 04:15:00|95.91|94.51|95.85|94.45|96.15|94.75|95.85|94.45|84
1649823600000|2022-04-13 04:20:00|95.84|94.44|95.83|94.43|95.89|94.49|95.83|94.43|64
1649823900000|2022-04-13 04:25:00|95.84|94.44|95.93|94.53|95.95|94.55|95.73|94.33|62
1649824200000|2022-04-13 04:30:00|95.92|94.52|95.83|94.43|96|94.6|95.73|94.33|83
1649824500000|2022-04-13 04:35:00|95.82|94.42|95.71|94.31|95.83|94.43|95.71|94.31|69
1649824800000|2022-04-13 04:40:00|95.72|94.32|95.79|94.39|95.79|94.39|95.64|94.24|53
1649825100000|2022-04-13 04:45:00|95.8|94.4|96.13|94.73|96.15|94.75|95.77|94.37|69
1649825400000|2022-04-13 04:50:00|96.14|94.74|96.07|94.67|96.17|94.77|96.05|94.65|57
1649825700000|2022-04-13 04:55:00|96.08|94.68|96.32|94.92|96.34|94.94|96.08|94.68|50
1649826000000|2022-04-13 05:00:00|96.34|94.94|96.34|94.94|96.38|94.98|96.27|94.87|44
1649826300000|2022-04-13 05:05:00|96.35|94.95|96.25|94.85|96.4|95|96.25|94.85|54
1649826600000|2022-04-13 05:10:00|96.26|94.86|96.25|94.85|96.3|94.9|96.24|94.84|69
1649826900000|2022-04-13 05:15:00|96.26|94.86|96.25|94.85|96.3|94.9|96.23|94.83|51
1649827200000|2022-04-13 05:20:00|96.28|94.88|96.26|94.86|96.41|95.01|96.24|94.84|60
1649827500000|2022-04-13 05:25:00|96.24|94.84|96.34|94.94|96.35|94.95|96.17|94.77|79
1649827800000|2022-04-13 05:30:00|96.35|94.95|96.4|95|96.49|95.09|96.28|94.88|84
1649828100000|2022-04-13 05:35:00|96.39|94.99|96.33|94.93|96.45|95.05|96.31|94.91|73
1649828400000|2022-04-13 05:40:00|96.31|94.91|96.25|94.85|96.35|94.95|96.23|94.83|53
1649828700000|2022-04-13 05:45:00|96.24|94.84|96.42|95.02|96.42|95.02|96.18|94.78|64
1649829000000|2022-04-13 05:50:00|96.41|95.01|96.69|95.29|96.69|95.29|96.35|94.95|57
1649829300000|2022-04-13 05:55:00|96.7|95.3|96.58|95.48|96.76|95.48|96.52|95.25|71
1649829600000|2022-04-13 06:00:00|96.59|95.49|96.44|95.34|96.6|95.5|96.43|95.33|55
1649829900000|2022-04-13 06:05:00|96.42|95.32|96.42|95.32|96.5|95.4|96.39|95.29|68
1649830200000|2022-04-13 06:10:00|96.41|95.31|96.52|95.42|96.53|95.43|96.41|95.31|46
1649830500000|2022-04-13 06:15:00|96.5|95.4|96.42|95.32|96.51|95.41|96.4|95.3|38
1649830800000|2022-04-13 06:20:00|96.43|95.33|96.41|95.31|96.45|95.35|96.39|95.29|43
1649831100000|2022-04-13 06:25:00|96.4|95.3|96.4|95.3|96.52|95.42|96.39|95.29|46
1649831400000|2022-04-13 06:30:00|96.39|95.29|96.32|95.22|96.42|95.32|96.31|95.21|46
1649831700000|2022-04-13 06:35:00|96.33|95.23|96.43|95.33|96.52|95.42|96.32|95.22|34
1649832000000|2022-04-13 06:40:00|96.44|95.34|96.41|95.31|96.51|95.41|96.4|95.3|32
1649832300000|2022-04-13 06:45:00|96.42|95.32|96.39|95.29|96.52|95.42|96.33|95.23|69
1649832600000|2022-04-13 06:50:00|96.4|95.3|96.15|94.75|96.49|95.31|96.08|94.68|128
1649832900000|2022-04-13 06:55:00|96.16|94.76|96.14|94.74|96.23|94.83|96.09|94.69|85
1649833200000|2022-04-13 07:00:00|96.13|94.73|96.14|94.74|96.2|94.8|96.07|94.67|87
1649833500000|2022-04-13 07:05:00|96.16|94.76|96.12|94.72|96.18|94.78|96.08|94.68|101
1649833800000|2022-04-13 07:10:00|96.14|94.74|96.2|94.8|96.27|94.87|96.07|94.67|107
1649834100000|2022-04-13 07:15:00|96.18|94.78|96.35|94.95|96.45|95.05|96.16|94.76|102
1649834400000|2022-04-13 07:20:00|96.3|94.9|96.4|95|96.54|95.14|96.29|94.89|79
1649834700000|2022-04-13 07:25:00|96.39|94.99|96.63|95.23|96.64|95.24|96.39|94.99|77
1649835000000|2022-04-13 07:30:00|96.61|95.21|96.58|95.18|96.66|95.26|96.55|95.15|92
1649835300000|2022-04-13 07:35:00|96.57|95.17|96.47|95.07|96.66|95.26|96.45|95.05|77
1649835600000|2022-04-13 07:40:00|96.5|95.1|96.48|95.08|96.56|95.16|96.45|95.05|82
1649835900000|2022-04-13 07:45:00|96.46|95.06|96.63|95.23|96.63|95.23|96.45|95.05|45
1649836200000|2022-04-13 07:50:00|96.62|95.22|96.45|95.05|96.67|95.27|96.45|95.05|100
1649836500000|2022-04-13 07:55:00|96.46|95.06|96.45|95.05|96.5|95.1|96.35|94.95|61
1649836800000|2022-04-13 08:00:00|96.46|95.06|96.57|95.17|96.65|95.25|96.45|95.05|90
1649837100000|2022-04-13 08:05:00|96.56|95.16|96.59|95.19|96.67|95.27|96.53|95.13|69
1649837400000|2022-04-13 08:10:00|96.61|95.21|96.39|94.99|96.65|95.25|96.38|94.98|90
1649837700000|2022-04-13 08:15:00|96.4|95|96.28|94.88|96.44|95.04|96.23|94.83|83
1649838000000|2022-04-13 08:20:00|96.29|94.89|96.18|94.78|96.3|94.9|96.18|94.78|32
1649838300000|2022-04-13 08:25:00|96.17|94.77|96.03|94.63|96.18|94.78|95.98|94.58|89
1649838600000|2022-04-13 08:30:00|96.02|94.62|96.02|94.62|96.16|94.76|96|94.6|60
1649838900000|2022-04-13 08:35:00|95.98|94.58|96.05|94.65|96.08|94.68|95.95|94.55|46
1649839200000|2022-04-13 08:40:00|96.06|94.66|96.09|94.69|96.17|94.77|96.04|94.64|65
1649839500000|2022-04-13 08:45:00|96.1|94.7|96.23|94.83|96.23|94.83|96.05|94.65|81
1649839800000|2022-04-13 08:50:00|96.25|94.85|96.18|94.78|96.33|94.93|96.18|94.78|70
1649840100000|2022-04-13 08:55:00|96.19|94.79|96.3|94.9|96.33|94.93|96.19|94.79|52
1649840400000|2022-04-13 09:00:00|96.31|94.91|96.28|94.88|96.49|95.09|96.27|94.87|66
1649840700000|2022-04-13 09:05:00|96.27|94.87|96.29|94.89|96.29|94.89|96.17|94.77|44
1649841000000|2022-04-13 09:10:00|96.28|94.88|96.29|94.89|96.36|94.96|96.23|94.83|60
1649841300000|2022-04-13 09:15:00|96.28|94.88|96.09|94.69|96.28|94.88|96.07|94.67|77
1649841600000|2022-04-13 09:20:00|96.05|94.65|96.26|94.86|96.29|94.89|96.05|94.65|66
1649841900000|2022-04-13 09:25:00|96.24|94.84|96.14|94.74|96.26|94.86|96.07|94.67|88
1649842200000|2022-04-13 09:30:00|96.15|94.75|95.95|94.55|96.15|94.75|95.93|94.53|98
1649842500000|2022-04-13 09:35:00|95.94|94.54|95.99|94.59|95.99|94.59|95.92|94.52|56
1649842800000|2022-04-13 09:40:00|95.97|94.57|95.89|94.49|96.03|94.63|95.87|94.47|30
1649843100000|2022-04-13 09:45:00|95.88|94.48|96.04|94.64|96.05|94.65|95.88|94.48|65
1649843400000|2022-04-13 09:50:00|96.03|94.63|96.05|94.65|96.2|94.8|96.03|94.63|52
1649843700000|2022-04-13 09:55:00|96.07|94.67|96|94.6|96.07|94.67|95.94|94.54|38
1649844000000|2022-04-13 10:00:00|95.97|94.57|96|94.6|96.07|94.67|95.92|94.52|63
1649844300000|2022-04-13 10:05:00|95.99|94.59|95.94|94.54|96.07|94.67|95.89|94.49|62
1649844600000|2022-04-13 10:10:00|95.95|94.55|95.95|94.55|95.99|94.59|95.93|94.53|25
1649844900000|2022-04-13 10:15:00|95.94|94.54|95.7|94.3|95.94|94.54|95.62|94.22|32
1649845200000|2022-04-13 10:20:00|95.75|94.35|95.59|94.19|95.77|94.37|95.55|94.15|68
1649845500000|2022-04-13 10:25:00|95.58|94.18|95.27|93.87|95.58|94.18|95.25|93.85|99
1649845800000|2022-04-13 10:30:00|95.26|93.86|95.15|93.75|95.38|93.98|95.09|93.69|80
1649846100000|2022-04-13 10:35:00|95.17|93.77|95.28|93.88|95.29|93.89|95.08|93.68|63
1649846400000|2022-04-13 10:40:00|95.29|93.89|95.11|93.71|95.29|93.89|95.11|93.71|76
1649846700000|2022-04-13 10:45:00|95.09|93.69|95.02|93.62|95.15|93.75|94.98|93.58|57
1649847000000|2022-04-13 10:50:00|95.03|93.63|94.99|93.59|95.05|93.65|94.8|93.4|125
1649847300000|2022-04-13 10:55:00|95.01|93.61|95.03|93.63|95.08|93.68|94.88|93.48|77
1649847600000|2022-04-13 11:00:00|95.05|93.65|94.94|93.54|95.09|93.69|94.94|93.54|85
1649847900000|2022-04-13 11:05:00|94.93|93.53|94.93|93.53|95.01|93.61|94.91|93.51|78
1649848200000|2022-04-13 11:10:00|94.92|93.52|94.87|93.47|94.98|93.58|94.87|93.47|90
1649848500000|2022-04-13 11:15:00|94.88|93.48|95.13|93.73|95.17|93.77|94.88|93.48|108
1649848800000|2022-04-13 11:20:00|95.14|93.74|95.17|93.77|95.27|93.87|95.14|93.74|57
1649849100000|2022-04-13 11:25:00|95.21|93.81|95.27|93.87|95.31|93.91|95.19|93.79|80
1649849400000|2022-04-13 11:30:00|95.3|93.9|95.14|93.74|95.37|93.97|95.07|93.67|117
1649849700000|2022-04-13 11:35:00|95.13|93.73|95.18|93.78|95.18|93.78|94.98|93.58|97
1649850000000|2022-04-13 11:40:00|95.17|93.77|94.85|93.45|95.17|93.77|94.82|93.42|109
1649850300000|2022-04-13 11:45:00|94.86|93.46|94.91|93.51|94.99|93.59|94.83|93.43|75
1649850600000|2022-04-13 11:50:00|94.9|93.5|95.08|93.68|95.1|93.7|94.9|93.5|76
1649850900000|2022-04-13 11:55:00|95.09|93.69|94.61|93.21|95.1|93.7|94.58|93.18|100
1649851200000|2022-04-13 12:00:00|94.57|93.17|94.56|93.16|94.67|93.27|94.39|92.99|171
1649851500000|2022-04-13 12:05:00|94.55|93.15|94.45|93.05|94.63|93.23|94.45|93.05|159
1649851800000|2022-04-13 12:10:00|94.46|93.06|94.58|93.18|94.59|93.19|94.4|93|74
1649852100000|2022-04-13 12:15:00|94.57|93.17|94.64|93.24|94.68|93.28|94.47|93.07|95
1649852400000|2022-04-13 12:20:00|94.63|93.23|94.55|93.15|94.63|93.23|94.46|93.06|91
1649852700000|2022-04-13 12:25:00|94.58|93.18|94.46|93.06|94.61|93.21|94.43|93.03|90
1649853000000|2022-04-13 12:30:00|94.47|93.07|94.52|93.12|94.67|93.27|94.41|93.01|142
1649853300000|2022-04-13 12:35:00|94.53|93.13|94.45|93.05|94.55|93.15|94.41|93.01|68
1649853600000|2022-04-13 12:40:00|94.46|93.06|94.69|93.29|94.76|93.36|94.45|93.05|73
1649853900000|2022-04-13 12:45:00|94.7|93.3|94.73|93.33|94.85|93.45|94.7|93.3|72
1649854200000|2022-04-13 12:50:00|94.72|93.32|94.62|93.22|94.85|93.45|94.52|93.12|120
1649854500000|2022-04-13 12:55:00|94.64|93.24|94.47|93.07|94.64|93.24|94.43|93.03|107
1649854800000|2022-04-13 13:00:00|94.46|93.06|94.36|92.96|94.55|93.15|94.25|92.85|116
1649855100000|2022-04-13 13:05:00|94.39|92.99|94.37|92.97|94.52|93.12|94.34|92.94|146
1649855400000|2022-04-13 13:10:00|94.36|92.96|94.57|93.17|94.6|93.2|94.3|92.9|82
1649855700000|2022-04-13 13:15:00|94.58|93.18|94.75|93.35|94.83|93.43|94.56|93.16|109
1649856000000|2022-04-13 13:20:00|94.74|93.34|95.08|93.68|95.13|93.73|94.74|93.34|118
1649856300000|2022-04-13 13:25:00|95.06|93.66|95.16|93.76|95.2|93.8|95.06|93.66|108
1649856600000|2022-04-13 13:30:00|95.17|93.77|95.52|94.12|95.52|94.12|95.16|93.76|116
1649856900000|2022-04-13 13:35:00|95.46|94.06|95.85|94.45|96|94.6|95.46|94.06|157
1649857200000|2022-04-13 13:40:00|95.86|94.46|96.3|94.9|96.3|94.9|95.85|94.45|121
1649857500000|2022-04-13 13:45:00|96.31|94.91|96.46|95.06|96.61|95.21|96.15|94.75|166
1649857800000|2022-04-13 13:50:00|96.47|95.07|97.13|95.73|97.13|95.73|96.45|95.05|166
1649858100000|2022-04-13 13:55:00|97.14|95.74|97.18|95.78|97.36|95.96|97.12|95.72|174
1649858400000|2022-04-13 14:00:00|97.19|95.79|96.88|95.48|97.43|96.03|96.78|95.38|178
1649858700000|2022-04-13 14:05:00|96.89|95.49|97.07|95.67|97.31|95.91|96.89|95.49|131
1649859000000|2022-04-13 14:10:00|97.08|95.68|97.28|95.88|97.39|95.99|97.03|95.63|131
1649859300000|2022-04-13 14:15:00|97.27|95.87|97.76|96.36|97.76|96.36|97.27|95.87|155
1649859600000|2022-04-13 14:20:00|97.75|96.35|97.66|96.26|97.76|96.36|97.65|96.25|106
1649859900000|2022-04-13 14:25:00|97.65|96.25|96.75|95.35|97.69|96.29|96.67|95.27|158
1649860200000|2022-04-13 14:30:00|96.77|95.37|96.61|95.21|96.87|95.47|96.43|95.03|126
1649860500000|2022-04-13 14:35:00|96.58|95.18|96.65|95.25|96.76|95.36|96.51|95.11|97
1649860800000|2022-04-13 14:40:00|96.64|95.24|97.08|95.68|97.08|95.68|96.59|95.19|111
1649861100000|2022-04-13 14:45:00|97.1|95.7|96.76|95.36|97.1|95.7|96.75|95.35|126
1649861400000|2022-04-13 14:50:00|96.75|95.35|96.93|95.53|96.96|95.56|96.68|95.28|67
1649861700000|2022-04-13 14:55:00|96.94|95.54|96.82|95.42|96.98|95.58|96.78|95.38|66
1649862000000|2022-04-13 15:00:00|96.8|95.4|97.15|95.75|97.18|95.78|96.78|95.38|92
1649862300000|2022-04-13 15:05:00|97.2|95.8|97.56|96.16|97.63|96.23|97.17|95.77|103
1649862600000|2022-04-13 15:10:00|97.54|96.14|97.59|96.19|97.61|96.21|97.38|95.98|91
1649862900000|2022-04-13 15:15:00|97.57|96.17|97.66|96.26|97.77|96.37|97.55|96.15|58
1649863200000|2022-04-13 15:20:00|97.68|96.28|98.25|96.85|98.27|96.87|97.65|96.25|108
1649863500000|2022-04-13 15:25:00|98.27|96.87|98.35|96.95|98.36|96.96|98.06|96.66|111
1649863800000|2022-04-13 15:30:00|98.37|96.97|98.45|97.05|98.61|97.21|98.26|96.86|115
1649864100000|2022-04-13 15:35:00|98.5|97.1|98.08|96.68|98.52|97.12|98|96.6|142
1649864400000|2022-04-13 15:40:00|98.07|96.67|97.97|96.57|98.11|96.71|97.95|96.55|62
1649864700000|2022-04-13 15:45:00|97.95|96.55|98.18|96.78|98.2|96.8|97.95|96.55|78
1649865000000|2022-04-13 15:50:00|98.17|96.77|97.98|96.58|98.19|96.79|97.94|96.54|75
1649865300000|2022-04-13 15:55:00|97.97|96.57|97.86|96.46|98.14|96.74|97.84|96.44|73
1649865600000|2022-04-13 16:00:00|97.87|96.47|97.89|96.49|97.97|96.57|97.53|96.13|145
1649865900000|2022-04-13 16:05:00|97.88|96.48|97.94|96.54|97.94|96.54|97.76|96.36|89
1649866200000|2022-04-13 16:10:00|97.95|96.55|98.11|96.71|98.11|96.71|97.88|96.48|84
1649866500000|2022-04-13 16:15:00|98.1|96.7|98.15|96.75|98.35|96.95|98.06|96.66|80
1649866800000|2022-04-13 16:20:00|98.16|96.76|97.96|96.56|98.16|96.76|97.91|96.51|61
1649867100000|2022-04-13 16:25:00|97.97|96.57|97.34|95.94|98.05|96.65|97.26|95.86|125
1649867400000|2022-04-13 16:30:00|97.33|95.93|97.23|95.83|97.43|96.03|97.13|95.73|113
1649867700000|2022-04-13 16:35:00|97.24|95.84|97.09|95.69|97.31|95.91|97.07|95.67|89
1649868000000|2022-04-13 16:40:00|97.1|95.7|97.18|95.78|97.23|95.83|97.1|95.7|69
1649868300000|2022-04-13 16:45:00|97.19|95.79|97.03|95.63|97.26|95.86|97.01|95.61|98
1649868600000|2022-04-13 16:50:00|97.02|95.62|96.81|95.41|97.09|95.69|96.81|95.41|96
1649868900000|2022-04-13 16:55:00|96.84|95.44|96.85|95.45|96.92|95.52|96.75|95.35|78
1649869200000|2022-04-13 17:00:00|96.84|95.44|96.8|95.4|96.92|95.52|96.69|95.29|136
1649869500000|2022-04-13 17:05:00|96.78|95.38|96.95|95.55|97.02|95.62|96.76|95.36|110
1649869800000|2022-04-13 17:10:00|96.97|95.57|96.96|95.56|97.09|95.69|96.95|95.55|95
1649870100000|2022-04-13 17:15:00|96.94|95.54|97.1|95.7|97.18|95.78|96.94|95.54|105
1649870400000|2022-04-13 17:20:00|97.11|95.71|97.16|95.76|97.26|95.86|97.09|95.69|117
1649870700000|2022-04-13 17:25:00|97.15|95.75|97.19|95.79|97.19|95.79|97.03|95.63|68
1649871000000|2022-04-13 17:30:00|97.21|95.81|96.95|95.55|97.21|95.81|96.94|95.54|88
1649871300000|2022-04-13 17:35:00|96.96|95.56|96.87|95.47|96.99|95.59|96.76|95.36|56
1649871600000|2022-04-13 17:40:00|96.88|95.48|96.87|95.47|96.89|95.49|96.81|95.41|53
1649871900000|2022-04-13 17:45:00|96.88|95.48|97.07|95.67|97.14|95.74|96.82|95.42|148
1649872200000|2022-04-13 17:50:00|97.08|95.68|97.02|95.62|97.08|95.68|96.96|95.56|52
1649872500000|2022-04-13 17:55:00|96.99|95.59|97.04|95.64|97.06|95.66|96.94|95.54|54
1649872800000|2022-04-13 18:00:00|97.03|95.63|96.95|95.55|97.03|95.63|96.85|95.45|70
1649873100000|2022-04-13 18:05:00|96.98|95.58|97.14|95.74|97.15|95.75|96.93|95.53|63
1649873400000|2022-04-13 18:10:00|97.12|95.72|97.15|95.75|97.19|95.79|97.11|95.71|87
1649873700000|2022-04-13 18:15:00|97.16|95.76|97.16|95.76|97.18|95.78|97.12|95.72|54
1649874000000|2022-04-13 18:20:00|97.15|95.75|97.52|96.12|97.53|96.13|97.15|95.75|98
1649874300000|2022-04-13 18:25:00|97.53|96.13|97.43|96.03|97.56|96.16|97.42|96.02|58
1649874600000|2022-04-13 18:30:00|97.44|96.04|97.45|96.05|97.55|96.15|97.42|96.02|88
1649874900000|2022-04-13 18:35:00|97.44|96.04|97.38|95.98|97.46|96.06|97.37|95.97|38
1649875200000|2022-04-13 18:40:00|97.39|95.99|97.6|96.2|97.6|96.2|97.38|95.98|53
1649875500000|2022-04-13 18:45:00|97.61|96.21|97.64|96.24|97.71|96.31|97.54|96.14|79
1649875800000|2022-04-13 18:50:00|97.65|96.25|97.72|96.32|97.78|96.38|97.65|96.25|51
1649876100000|2022-04-13 18:55:00|97.7|96.3|97.57|96.17|97.71|96.31|97.49|96.09|66
1649876400000|2022-04-13 19:00:00|97.58|96.18|97.54|96.14|97.58|96.18|97.38|95.98|64
1649876700000|2022-04-13 19:05:00|97.55|96.15|97.65|96.25|97.85|96.45|97.53|96.13|123
1649877000000|2022-04-13 19:10:00|97.63|96.23|97.34|95.94|97.63|96.23|97.28|95.88|83
1649877300000|2022-04-13 19:15:00|97.33|95.93|97.46|96.06|97.48|96.08|97.33|95.93|52
1649877600000|2022-04-13 19:20:00|97.45|96.05|97.53|96.13|97.55|96.15|97.37|95.97|40
1649877900000|2022-04-13 19:25:00|97.54|96.14|97.62|96.22|97.62|96.22|97.48|96.08|48
1649878200000|2022-04-13 19:30:00|97.61|96.21|97.64|96.24|97.69|96.29|97.55|96.15|61
1649878500000|2022-04-13 19:35:00|97.59|96.19|97.37|95.97|97.61|96.21|97.33|95.93|84
1649878800000|2022-04-13 19:40:00|97.36|95.96|97.36|95.96|97.43|96.03|97.24|95.84|54
1649879100000|2022-04-13 19:45:00|97.35|95.95|97.28|95.88|97.45|96.05|97.2|95.8|78
1649879400000|2022-04-13 19:50:00|97.29|95.89|97.25|95.85|97.3|95.9|97.15|95.75|82
1649879700000|2022-04-13 19:55:00|97.26|95.86|97.19|95.79|97.27|95.87|97.15|95.75|91
1649880000000|2022-04-13 20:00:00|97.18|95.78|97.13|95.73|97.27|95.87|97.08|95.68|97
1649880300000|2022-04-13 20:05:00|97.14|95.74|97.13|95.73|97.15|95.75|97.07|95.67|34
1649880600000|2022-04-13 20:10:00|97.12|95.72|97.17|95.77|97.17|95.77|97.07|95.67|44
1649880900000|2022-04-13 20:15:00|97.16|95.76|97.36|95.96|97.37|95.97|97.14|95.74|52
1649881200000|2022-04-13 20:20:00|97.34|95.94|97.36|95.96|97.45|96.05|97.26|95.86|99
1649881500000|2022-04-13 20:25:00|97.35|95.95|97.35|95.95|97.37|95.97|97.26|95.86|80
1649881800000|2022-04-13 20:30:00|97.36|95.96|97.49|96.09|97.51|96.11|97.32|95.92|62
1649882100000|2022-04-13 20:35:00|97.53|96.13|97.48|96.08|97.59|96.19|97.46|96.06|79
1649882400000|2022-04-13 20:40:00|97.49|96.09|97.48|96.08|97.53|96.13|97.44|96.04|58
1649882700000|2022-04-13 20:45:00|97.47|96.07|97.65|96.25|97.67|96.27|97.37|95.97|72
1649883000000|2022-04-13 20:50:00|97.66|96.26|97.65|96.25|97.68|96.28|97.64|96.24|37
1649883300000|2022-04-13 20:55:00|97.64|96.24|97.54|96.14|97.65|96.25|97.53|96.13|31
1649883600000|2022-04-13 21:00:00|97.55|96.15|97.5|96.1|97.57|96.17|97.45|96.05|35
1649883900000|2022-04-13 21:05:00|97.49|96.09|97.48|96.08|97.49|96.09|97.44|96.04|33
1649884200000|2022-04-13 21:10:00|97.49|96.09|97.5|96.1|97.51|96.11|97.47|96.07|38
1649884500000|2022-04-13 21:15:00|97.49|96.09|97.47|96.07|97.49|96.09|97.47|96.07|26
1649884800000|2022-04-13 21:20:00|97.48|96.08|97.68|96.28|97.77|96.37|97.46|96.06|68
1649885100000|2022-04-13 21:25:00|97.69|96.29|97.62|96.22|97.72|96.32|97.61|96.21|35
1649885400000|2022-04-13 21:30:00|97.61|96.21|97.52|96.12|97.61|96.21|97.48|96.08|30
1649885700000|2022-04-13 21:35:00|97.5|96.1|97.67|96.27|97.69|96.29|97.5|96.1|39
1649886000000|2022-04-13 21:40:00|97.68|96.28|97.44|96.04|97.68|96.28|97.44|96.04|36
1649886300000|2022-04-13 21:45:00|97.43|96.03|97.55|96.15|97.56|96.16|97.23|95.83|77
1649886600000|2022-04-13 21:50:00|97.54|96.14|97.57|96.17|97.59|96.19|97.47|96.07|57
1649886900000|2022-04-13 21:55:00|97.59|96.19|97.6|96.2|97.62|96.22|97.57|96.17|50
1649887200000|2022-04-13 22:00:00|97.61|96.21|97.4|96|97.61|96.21|97.39|95.99|93
1649887500000|2022-04-13 22:05:00|97.39|95.99|97.45|96.05|97.56|96.16|97.34|95.94|76
1649887800000|2022-04-13 22:10:00|97.46|96.06|97.52|96.12|97.55|96.15|97.44|96.04|48
1649888100000|2022-04-13 22:15:00|97.51|96.11|97.48|96.08|97.51|96.11|97.44|96.04|47
1649888400000|2022-04-13 22:20:00|97.47|96.07|97.8|96.4|97.8|96.4|97.46|96.06|95
1649888700000|2022-04-13 22:25:00|97.79|96.39|97.86|96.46|97.92|96.52|97.79|96.39|89
1649889000000|2022-04-13 22:30:00|97.85|96.45|98.15|96.75|98.22|96.82|97.83|96.43|58
1649889300000|2022-04-13 22:35:00|98.16|96.76|98.14|96.74|98.19|96.79|98.03|96.63|110
1649889600000|2022-04-13 22:40:00|98.17|96.77|98.04|96.64|98.17|96.77|97.96|96.56|106
1649889900000|2022-04-13 22:45:00|98.03|96.63|98.13|96.73|98.13|96.73|97.96|96.56|83
1649890200000|2022-04-13 22:50:00|98.14|96.74|98|96.6|98.17|96.77|97.94|96.54|101
1649890500000|2022-04-13 22:55:00|98.01|96.61|98.07|96.67|98.07|96.67|97.89|96.49|45
1649890800000|2022-04-13 23:00:00|98.08|96.68|97.99|96.59|98.26|96.86|97.99|96.59|113
1649891100000|2022-04-13 23:05:00|97.98|96.58|98.08|96.68|98.11|96.71|97.88|96.48|100
1649891400000|2022-04-13 23:10:00|98.06|96.66|98.54|97.14|98.65|97.25|98.05|96.65|115
1649891700000|2022-04-13 23:15:00|98.55|97.15|98.34|96.94|98.57|97.17|98.34|96.94|77
1649892000000|2022-04-13 23:20:00|98.33|96.93|98.32|96.92|98.35|96.95|98.15|96.75|87
1649892300000|2022-04-13 23:25:00|98.33|96.93|98.25|96.85|98.36|96.96|98.24|96.84|62
1649892600000|2022-04-13 23:30:00|98.24|96.84|98.32|96.92|98.32|96.92|98.11|96.71|85
1649892900000|2022-04-13 23:35:00|98.3|96.9|98.16|96.76|98.32|96.92|98.15|96.75|50
1649893200000|2022-04-13 23:40:00|98.17|96.77|98.09|96.69|98.25|96.85|98.05|96.65|30
1649893500000|2022-04-13 23:45:00|98.1|96.7|98.12|96.72|98.24|96.84|97.95|96.55|97
1649893800000|2022-04-13 23:50:00|98.11|96.71|98.23|96.83|98.24|96.84|98.11|96.71|52
1649894100000|2022-04-13 23:55:00|98.21|96.81|98.13|96.73|98.24|96.84|98.03|96.63|52
1649894400000|2022-04-14 00:00:00|98.14|96.74|97.86|96.46|98.15|96.75|97.76|96.36|117
1649894700000|2022-04-14 00:05:00|97.89|96.49|97.93|96.53|98.07|96.67|97.89|96.49|86
1649895000000|2022-04-14 00:10:00|97.95|96.55|97.88|96.48|97.96|96.56|97.78|96.38|70
1649895300000|2022-04-14 00:15:00|97.87|96.47|97.8|96.4|97.87|96.47|97.75|96.35|38
1649895600000|2022-04-14 00:20:00|97.81|96.41|97.83|96.43|97.83|96.43|97.71|96.31|51
1649895900000|2022-04-14 00:25:00|97.82|96.42|97.93|96.53|97.94|96.54|97.78|96.38|50
1649896200000|2022-04-14 00:30:00|97.94|96.54|98.18|96.78|98.22|96.82|97.93|96.53|75
1649896500000|2022-04-14 00:35:00|98.17|96.77|97.95|96.55|98.17|96.77|97.86|96.46|86
1649896800000|2022-04-14 00:40:00|97.94|96.54|97.88|96.48|97.97|96.57|97.83|96.43|97
1649897100000|2022-04-14 00:45:00|97.87|96.47|97.85|96.45|98.06|96.66|97.78|96.38|85
1649897400000|2022-04-14 00:50:00|97.87|96.47|98.05|96.65|98.06|96.66|97.85|96.45|70
1649897700000|2022-04-14 00:55:00|98.04|96.64|98.04|96.64|98.18|96.78|97.98|96.58|71
1649898000000|2022-04-14 01:00:00|98.05|96.65|97.96|96.56|98.06|96.66|97.9|96.5|104
1649898300000|2022-04-14 01:05:00|97.97|96.57|98.1|96.7|98.14|96.74|97.95|96.55|79
1649898600000|2022-04-14 01:10:00|98.09|96.69|98.2|96.8|98.25|96.85|98.05|96.65|51
1649898900000|2022-04-14 01:15:00|98.19|96.79|98.45|97.05|98.49|97.09|98.16|96.76|106
1649899200000|2022-04-14 01:20:00|98.5|97.1|98.5|97.1|98.5|97.1|98.38|96.98|57
1649899500000|2022-04-14 01:25:00|98.51|97.11|98.61|97.21|98.65|97.25|98.45|97.05|78
1649899800000|2022-04-14 01:30:00|98.6|97.2|98.64|97.24|98.65|97.25|98.47|97.07|93
1649900100000|2022-04-14 01:35:00|98.65|97.25|98.5|97.1|98.65|97.25|98.45|97.05|82
1649900400000|2022-04-14 01:40:00|98.49|97.09|98.59|97.19|98.65|97.25|98.45|97.05|74
1649900700000|2022-04-14 01:45:00|98.6|97.2|98.58|97.18|98.6|97.2|98.52|97.12|58
1649901000000|2022-04-14 01:50:00|98.59|97.19|98.9|97.5|98.99|97.59|98.58|97.18|120
1649901300000|2022-04-14 01:55:00|98.95|97.55|99.04|97.64|99.18|97.78|98.95|97.55|79
1649901600000|2022-04-14 02:00:00|99.05|97.65|98.95|97.55|99.08|97.68|98.76|97.36|93
1649901900000|2022-04-14 02:05:00|98.96|97.56|99.05|97.65|99.06|97.66|98.89|97.49|90
1649902200000|2022-04-14 02:10:00|99|97.6|98.95|97.55|99.09|97.69|98.95|97.55|85
1649902500000|2022-04-14 02:15:00|98.96|97.56|98.95|97.55|98.99|97.59|98.92|97.52|64
1649902800000|2022-04-14 02:20:00|98.99|97.59|99.04|97.64|99.1|97.7|98.92|97.52|75
1649903100000|2022-04-14 02:25:00|99.07|97.67|99.03|97.63|99.16|97.76|98.96|97.56|88
1649903400000|2022-04-14 02:30:00|99.04|97.64|98.68|97.28|99.06|97.66|98.66|97.26|127
1649903700000|2022-04-14 02:35:00|98.69|97.29|98.58|97.18|98.69|97.29|98.48|97.08|122
1649904000000|2022-04-14 02:40:00|98.59|97.19|98.65|97.25|98.67|97.27|98.54|97.14|67
1649904300000|2022-04-14 02:45:00|98.64|97.24|98.37|96.97|98.65|97.25|98.37|96.97|92
1649904600000|2022-04-14 02:50:00|98.42|97.02|98.6|97.2|98.63|97.23|98.4|97|85
1649904900000|2022-04-14 02:55:00|98.59|97.19|98.59|97.19|98.6|97.2|98.48|97.08|52
1649905200000|2022-04-14 03:00:00|98.6|97.2|98.48|97.08|98.67|97.27|98.48|97.08|86
1649905500000|2022-04-14 03:05:00|98.49|97.09|98.39|96.99|98.52|97.12|98.3|96.9|80
1649905800000|2022-04-14 03:10:00|98.38|96.98|98.39|96.99|98.44|97.04|98.36|96.96|35
1649906100000|2022-04-14 03:15:00|98.41|97.01|98.33|96.93|98.41|97.01|98.19|96.79|52
1649906400000|2022-04-14 03:20:00|98.34|96.94|98.23|96.83|98.44|97.04|98.15|96.75|75
1649906700000|2022-04-14 03:25:00|98.24|96.84|98.16|96.76|98.29|96.89|98.15|96.75|92
1649907000000|2022-04-14 03:30:00|98.15|96.75|98.13|96.73|98.28|96.88|98.13|96.73|67
1649907300000|2022-04-14 03:35:00|98.12|96.72|97.96|96.56|98.16|96.76|97.93|96.53|66
1649907600000|2022-04-14 03:40:00|98|96.6|98.04|96.64|98.1|96.7|97.98|96.58|60
1649907900000|2022-04-14 03:45:00|98.05|96.65|98.22|96.82|98.26|96.86|98.03|96.63|79
1649908200000|2022-04-14 03:50:00|98.23|96.83|98.09|96.69|98.23|96.83|98.09|96.69|63
1649908500000|2022-04-14 03:55:00|98.1|96.7|98.11|96.71|98.18|96.78|98.08|96.68|54
1649908800000|2022-04-14 04:00:00|98.14|96.74|98.12|96.72|98.29|96.89|98.11|96.71|76
1649909100000|2022-04-14 04:05:00|98.13|96.73|98.29|96.89|98.33|96.93|98.12|96.72|63
1649909400000|2022-04-14 04:10:00|98.3|96.9|98.38|96.98|98.42|97.02|98.3|96.9|70
1649909700000|2022-04-14 04:15:00|98.39|96.99|98.45|97.05|98.53|97.13|98.35|96.95|35
1649910000000|2022-04-14 04:20:00|98.44|97.04|98.57|97.17|98.59|97.19|98.43|97.03|58
1649910300000|2022-04-14 04:25:00|98.58|97.18|98.6|97.2|98.69|97.29|98.53|97.13|70
1649910600000|2022-04-14 04:30:00|98.61|97.21|98.67|97.27|98.8|97.4|98.59|97.19|65
1649910900000|2022-04-14 04:35:00|98.68|97.28|98.49|97.09|98.72|97.32|98.49|97.09|55
1649911200000|2022-04-14 04:40:00|98.5|97.1|98.19|96.79|98.5|97.1|98.16|96.76|72
1649911500000|2022-04-14 04:45:00|98.17|96.77|98.06|96.66|98.19|96.79|97.97|96.57|71
1649911800000|2022-04-14 04:50:00|98.09|96.69|98.05|96.65|98.1|96.7|97.97|96.57|57
1649912100000|2022-04-14 04:55:00|98.06|96.66|97.81|96.41|98.07|96.67|97.76|96.36|53
1649912400000|2022-04-14 05:00:00|97.82|96.42|97.98|96.58|98.05|96.65|97.78|96.38|51
1649912700000|2022-04-14 05:05:00|98.01|96.61|97.87|96.47|98.02|96.62|97.85|96.45|47
1649913000000|2022-04-14 05:10:00|97.89|96.49|97.97|96.57|98.02|96.62|97.88|96.48|55
1649913300000|2022-04-14 05:15:00|97.98|96.58|97.89|96.49|97.99|96.59|97.83|96.43|52
1649913600000|2022-04-14 05:20:00|97.88|96.48|97.94|96.54|97.94|96.54|97.86|96.46|49
1649913900000|2022-04-14 05:25:00|97.93|96.53|97.59|96.19|97.94|96.54|97.58|96.18|83
1649914200000|2022-04-14 05:30:00|97.58|96.18|97.58|96.18|97.74|96.34|97.57|96.17|77
1649914500000|2022-04-14 05:35:00|97.57|96.17|97.66|96.26|97.75|96.35|97.57|96.17|72
1649914800000|2022-04-14 05:40:00|97.65|96.25|97.75|96.35|97.75|96.35|97.61|96.21|40
1649915100000|2022-04-14 05:45:00|97.76|96.36|97.71|96.31|97.81|96.41|97.65|96.25|61
1649915400000|2022-04-14 05:50:00|97.7|96.3|97.73|96.33|97.75|96.35|97.57|96.17|69
1649915700000|2022-04-14 05:55:00|97.74|96.34|97.81|96.41|97.81|96.41|97.72|96.32|35
1649916000000|2022-04-14 06:00:00|97.82|96.42|97.78|96.38|97.9|96.5|97.75|96.35|52
1649916300000|2022-04-14 06:05:00|97.77|96.37|97.74|96.34|97.8|96.4|97.67|96.27|73
1649916600000|2022-04-14 06:10:00|97.73|96.33|97.74|96.34|97.75|96.35|97.58|96.18|96
1649916900000|2022-04-14 06:15:00|97.73|96.33|97.75|96.35|97.84|96.44|97.73|96.33|65
1649917200000|2022-04-14 06:20:00|97.76|96.36|98.04|96.64|98.04|96.64|97.74|96.34|37
1649917500000|2022-04-14 06:25:00|98.03|96.63|97.97|96.57|98.04|96.64|97.96|96.56|31
1649917800000|2022-04-14 06:30:00|97.99|96.59|97.81|96.41|97.99|96.59|97.77|96.37|69
1649918100000|2022-04-14 06:35:00|97.8|96.4|97.89|96.49|97.98|96.58|97.78|96.38|76
1649918400000|2022-04-14 06:40:00|97.85|96.45|97.82|96.42|97.89|96.49|97.68|96.28|50
1649918700000|2022-04-14 06:45:00|97.84|96.44|97.77|96.37|97.88|96.48|97.77|96.37|62
1649919000000|2022-04-14 06:50:00|97.78|96.38|97.73|96.33|97.78|96.38|97.64|96.24|32
1649919300000|2022-04-14 06:55:00|97.72|96.32|97.68|96.28|97.74|96.34|97.65|96.25|38
1649919600000|2022-04-14 07:00:00|97.69|96.29|97.71|96.31|97.71|96.31|97.56|96.16|62
1649919900000|2022-04-14 07:05:00|97.7|96.3|97.4|96|97.71|96.31|97.4|96|37
1649920200000|2022-04-14 07:10:00|97.39|95.99|97.43|96.03|97.45|96.05|97.28|95.88|93
1649920500000|2022-04-14 07:15:00|97.42|96.02|97.64|96.24|97.64|96.24|97.36|95.96|48
1649920800000|2022-04-14 07:20:00|97.65|96.25|97.79|96.39|97.85|96.45|97.64|96.24|97
1649921100000|2022-04-14 07:25:00|97.8|96.4|97.83|96.43|97.86|96.46|97.77|96.37|59
1649921400000|2022-04-14 07:30:00|97.84|96.44|97.73|96.33|97.89|96.49|97.73|96.33|76
1649921700000|2022-04-14 07:35:00|97.72|96.32|97.65|96.25|97.73|96.33|97.63|96.23|53
1649922000000|2022-04-14 07:40:00|97.64|96.24|97.85|96.45|97.85|96.45|97.64|96.24|78
1649922300000|2022-04-14 07:45:00|97.87|96.47|97.96|96.56|97.99|96.59|97.87|96.47|60
1649922600000|2022-04-14 07:50:00|97.95|96.55|97.75|96.35|97.95|96.55|97.75|96.35|83
1649922900000|2022-04-14 07:55:00|97.76|96.36|97.84|96.44|97.88|96.48|97.73|96.33|53
1649923200000|2022-04-14 08:00:00|97.83|96.43|97.82|96.42|98|96.6|97.8|96.4|90
1649923500000|2022-04-14 08:05:00|97.8|96.4|97.96|96.56|98.03|96.63|97.78|96.38|93
1649923800000|2022-04-14 08:10:00|97.95|96.55|98.04|96.64|98.14|96.74|97.94|96.54|70
1649924100000|2022-04-14 08:15:00|98.06|96.66|97.99|96.59|98.13|96.73|97.98|96.58|62
1649924400000|2022-04-14 08:20:00|97.98|96.58|97.99|96.59|98.06|96.66|97.94|96.54|68
1649924700000|2022-04-14 08:25:00|97.95|96.55|97.78|96.38|97.99|96.59|97.78|96.38|59
1649925000000|2022-04-14 08:30:00|97.77|96.37|97.94|96.54|97.94|96.54|97.74|96.34|44
1649925300000|2022-04-14 08:35:00|97.92|96.52|97.94|96.54|98.03|96.63|97.88|96.48|61
1649925600000|2022-04-14 08:40:00|97.93|96.53|97.88|96.48|97.98|96.58|97.84|96.44|101
1649925900000|2022-04-14 08:45:00|97.87|96.47|97.84|96.44|97.9|96.5|97.77|96.37|64
1649926200000|2022-04-14 08:50:00|97.85|96.45|97.8|96.4|97.93|96.53|97.78|96.38|47
1649926500000|2022-04-14 08:55:00|97.79|96.39|97.74|96.34|97.81|96.41|97.74|96.34|38
1649926800000|2022-04-14 09:00:00|97.73|96.33|97.66|96.26|97.74|96.34|97.6|96.2|89
1649927100000|2022-04-14 09:05:00|97.67|96.27|97.41|96.01|97.67|96.27|97.4|96|84
1649927400000|2022-04-14 09:10:00|97.4|96|97.25|95.85|97.4|96|97.25|95.85|19
1649927700000|2022-04-14 09:15:00|97.32|95.92|97.26|95.86|97.32|95.92|97.25|95.85|35
1649928000000|2022-04-14 09:20:00|97.25|95.85|97.14|95.74|97.29|95.89|97.08|95.68|49
1649928300000|2022-04-14 09:25:00|97.13|95.73|96.98|95.58|97.14|95.74|96.55|95.15|117
1649928600000|2022-04-14 09:30:00|96.97|95.57|97.06|95.66|97.08|95.68|96.78|95.38|46
1649928900000|2022-04-14 09:35:00|97.07|95.67|97.13|95.73|97.15|95.75|97.03|95.63|67
1649929200000|2022-04-14 09:40:00|97.14|95.74|97.18|95.78|97.22|95.82|97.14|95.74|44
1649929500000|2022-04-14 09:45:00|97.17|95.77|97.08|95.68|97.2|95.8|96.99|95.59|68
1649929800000|2022-04-14 09:50:00|97.07|95.67|97.3|95.9|97.34|95.94|96.96|95.56|84
1649930100000|2022-04-14 09:55:00|97.26|95.86|97.3|95.9|97.34|95.94|97.26|95.86|39
1649930400000|2022-04-14 10:00:00|97.28|95.88|97.2|95.8|97.31|95.91|97.17|95.77|46
1649930700000|2022-04-14 10:05:00|97.19|95.79|97.14|95.74|97.21|95.81|97.04|95.64|83
1649931000000|2022-04-14 10:10:00|97.12|95.72|97.23|95.83|97.33|95.93|96.94|95.54|138
1649931300000|2022-04-14 10:15:00|97.24|95.84|96.89|95.49|97.34|95.94|96.87|95.47|95
1649931600000|2022-04-14 10:20:00|96.88|95.48|96.85|95.45|96.89|95.49|96.75|95.35|51
1649931900000|2022-04-14 10:25:00|96.86|95.46|96.92|95.52|96.94|95.54|96.85|95.45|46
1649932200000|2022-04-14 10:30:00|96.89|95.49|96.75|95.35|96.91|95.51|96.63|95.23|117
1649932500000|2022-04-14 10:35:00|96.76|95.36|96.65|95.25|96.76|95.36|96.55|95.15|85
1649932800000|2022-04-14 10:40:00|96.66|95.26|96.66|95.26|96.73|95.33|96.6|95.2|90
1649933100000|2022-04-14 10:45:00|96.65|95.25|96.37|94.97|96.65|95.25|96.37|94.97|83
1649933400000|2022-04-14 10:50:00|96.38|94.98|96.38|94.98|96.44|95.04|96.16|94.76|120
1649933700000|2022-04-14 10:55:00|96.35|94.95|96.34|94.94|96.43|95.03|96.27|94.87|34
1649934000000|2022-04-14 11:00:00|96.35|94.95|96.42|95.02|96.48|95.08|96.31|94.91|89
1649934300000|2022-04-14 11:05:00|96.41|95.01|96.38|94.98|96.47|95.07|96.35|94.95|66
1649934600000|2022-04-14 11:10:00|96.39|94.99|96.54|95.14|96.61|95.21|96.38|94.98|78
1649934900000|2022-04-14 11:15:00|96.55|95.15|96.34|94.94|96.55|95.15|96.33|94.93|59
1649935200000|2022-04-14 11:20:00|96.36|94.96|96.28|94.88|96.38|94.98|96.18|94.78|94
1649935500000|2022-04-14 11:25:00|96.29|94.89|96.26|94.86|96.29|94.89|96.13|94.73|76
1649935800000|2022-04-14 11:30:00|96.25|94.85|96.16|94.76|96.28|94.88|96.14|94.74|77
1649936100000|2022-04-14 11:35:00|96.15|94.75|96.29|94.89|96.34|94.94|96.08|94.68|93
1649936400000|2022-04-14 11:40:00|96.28|94.88|96.07|94.67|96.29|94.89|96.07|94.67|101
1649936700000|2022-04-14 11:45:00|96.08|94.68|96.06|94.66|96.24|94.84|96.06|94.66|75
1649937000000|2022-04-14 11:50:00|96.08|94.68|95.94|94.54|96.08|94.68|95.88|94.48|133
1649937300000|2022-04-14 11:55:00|95.95|94.55|96.02|94.62|96.05|94.65|95.95|94.55|54
1649937600000|2022-04-14 12:00:00|96.04|94.64|96.1|94.7|96.34|94.94|95.96|94.56|141
1649937900000|2022-04-14 12:05:00|96.09|94.69|96.43|95.03|96.45|95.05|96.04|94.64|92
1649938200000|2022-04-14 12:10:00|96.45|95.05|96.45|95.05|96.48|95.08|96.34|94.94|36
1649938500000|2022-04-14 12:15:00|96.47|95.07|96.48|95.08|96.61|95.21|96.47|95.07|57
1649938800000|2022-04-14 12:20:00|96.5|95.1|96.75|95.35|96.82|95.42|96.5|95.1|101
1649939100000|2022-04-14 12:25:00|96.76|95.36|96.78|95.38|96.82|95.42|96.67|95.27|75
1649939400000|2022-04-14 12:30:00|96.77|95.37|96.78|95.38|96.92|95.52|96.75|95.35|64
1649939700000|2022-04-14 12:35:00|96.76|95.36|96.74|95.34|96.84|95.44|96.68|95.28|62
1649940000000|2022-04-14 12:40:00|96.73|95.33|96.82|95.42|96.86|95.46|96.71|95.31|77
1649940300000|2022-04-14 12:45:00|96.83|95.43|96.99|95.59|97.07|95.67|96.76|95.36|79
1649940600000|2022-04-14 12:50:00|97|95.6|96.86|95.46|97.02|95.62|96.77|95.37|133
1649940900000|2022-04-14 12:55:00|96.85|95.45|96.86|95.46|96.92|95.52|96.77|95.37|122
1649941200000|2022-04-14 13:00:00|96.85|95.45|96.96|95.56|96.97|95.57|96.8|95.4|73
1649941500000|2022-04-14 13:05:00|96.95|95.55|96.94|95.54|97.05|95.65|96.87|95.47|88
1649941800000|2022-04-14 13:10:00|96.93|95.53|96.74|95.34|96.94|95.54|96.69|95.29|44
1649942100000|2022-04-14 13:15:00|96.73|95.33|96.56|95.16|96.76|95.36|96.55|95.15|76
1649942400000|2022-04-14 13:20:00|96.59|95.19|96.48|95.08|96.65|95.25|96.46|95.06|73
1649942700000|2022-04-14 13:25:00|96.49|95.09|96.75|95.35|96.75|95.35|96.49|95.09|63
1649943000000|2022-04-14 13:30:00|96.76|95.36|96.84|95.44|96.87|95.47|96.69|95.29|77
1649943300000|2022-04-14 13:35:00|96.85|95.45|96.67|95.27|96.98|95.58|96.66|95.26|98
1649943600000|2022-04-14 13:40:00|96.68|95.28|95.75|94.35|96.68|95.28|95.55|94.15|219
1649943900000|2022-04-14 13:45:00|95.74|94.34|95.52|94.12|95.76|94.36|95.44|94.04|236
1649944200000|2022-04-14 13:50:00|95.54|94.14|95.29|93.89|95.56|94.16|95.06|93.66|171
1649944500000|2022-04-14 13:55:00|95.26|93.86|95.23|93.83|95.48|94.08|95.23|93.83|89
1649944800000|2022-04-14 14:00:00|95.24|93.84|95.05|93.65|95.54|94.14|94.98|93.58|197
1649945100000|2022-04-14 14:05:00|95.04|93.64|94.95|93.55|95.15|93.75|94.78|93.38|213
1649945400000|2022-04-14 14:10:00|94.94|93.54|95.03|93.63|95.15|93.75|94.94|93.54|126
1649945700000|2022-04-14 14:15:00|95.02|93.62|94.86|93.46|95.15|93.75|94.86|93.46|97
1649946000000|2022-04-14 14:20:00|94.84|93.44|95.25|93.85|95.34|93.94|94.81|93.41|125
1649946300000|2022-04-14 14:25:00|95.24|93.84|95.36|93.96|95.38|93.98|95.17|93.77|105
1649946600000|2022-04-14 14:30:00|95.35|93.95|95.43|94.03|95.85|94.45|95.35|93.95|197
1649946900000|2022-04-14 14:35:00|95.45|94.05|95.22|93.82|95.52|94.12|95.22|93.82|146
1649947200000|2022-04-14 14:40:00|95.23|93.83|95.26|93.86|95.37|93.97|95.22|93.82|93
1649947500000|2022-04-14 14:45:00|95.29|93.89|95.07|93.67|95.37|93.97|95.06|93.66|130
1649947800000|2022-04-14 14:50:00|95.05|93.65|95.17|93.77|95.24|93.84|95.03|93.63|94
1649948100000|2022-04-14 14:55:00|95.16|93.76|95.2|93.8|95.26|93.86|95.15|93.75|75
1649948400000|2022-04-14 15:00:00|95.18|93.78|95.13|93.73|95.26|93.86|95.07|93.67|96
1649948700000|2022-04-14 15:05:00|95.12|93.72|95.11|93.71|95.28|93.88|94.99|93.59|120
1649949000000|2022-04-14 15:10:00|95.12|93.72|95.14|93.74|95.19|93.79|95.01|93.61|86
1649949300000|2022-04-14 15:15:00|95.15|93.75|95.03|93.63|95.23|93.83|94.96|93.56|123
1649949600000|2022-04-14 15:20:00|95.02|93.62|94.92|93.52|95.03|93.63|94.67|93.27|116
1649949900000|2022-04-14 15:25:00|94.94|93.54|95.03|93.63|95.04|93.64|94.86|93.46|66
1649950200000|2022-04-14 15:30:00|95.02|93.62|94.71|93.31|95.03|93.63|94.71|93.31|91
1649950500000|2022-04-14 15:35:00|94.73|93.33|94.37|92.97|94.74|93.34|94.28|92.88|149
1649950800000|2022-04-14 15:40:00|94.39|92.99|94.35|92.95|94.44|93.04|94.31|92.91|85
1649951100000|2022-04-14 15:45:00|94.38|92.98|94.1|92.7|94.42|93.02|94.08|92.68|94
1649951400000|2022-04-14 15:50:00|94.11|92.71|94.09|92.69|94.15|92.75|94.02|92.62|85
1649951700000|2022-04-14 15:55:00|94.08|92.68|94.01|92.61|94.14|92.74|93.96|92.56|106
1649952000000|2022-04-14 16:00:00|94.03|92.63|93.94|92.54|94.25|92.85|93.86|92.46|144
1649952300000|2022-04-14 16:05:00|93.95|92.55|94.2|92.8|94.2|92.8|93.85|92.45|113
1649952600000|2022-04-14 16:10:00|94.21|92.81|94.18|92.78|94.41|93.01|94.12|92.72|99
1649952900000|2022-04-14 16:15:00|94.21|92.81|93.9|92.5|94.29|92.89|93.9|92.5|93
1649953200000|2022-04-14 16:20:00|93.88|92.48|93.84|92.44|93.97|92.57|93.77|92.37|159
1649953500000|2022-04-14 16:25:00|93.83|92.43|93.75|92.35|93.86|92.46|93.65|92.25|65
1649953800000|2022-04-14 16:30:00|93.77|92.37|93.56|92.16|93.84|92.44|93.48|92.08|97
1649954100000|2022-04-14 16:35:00|93.55|92.15|93.46|92.06|93.6|92.2|93.42|92.02|111
1649954400000|2022-04-14 16:40:00|93.47|92.07|93.61|92.21|93.63|92.23|93.44|92.04|89
1649954700000|2022-04-14 16:45:00|93.62|92.22|93.51|92.11|93.73|92.33|93.51|92.11|69
1649955000000|2022-04-14 16:50:00|93.48|92.08|93.64|92.24|93.72|92.32|93.47|92.07|70
1649955300000|2022-04-14 16:55:00|93.61|92.21|94.01|92.61|94.04|92.64|93.61|92.21|121
1649955600000|2022-04-14 17:00:00|94.02|92.62|94.12|92.72|94.14|92.74|93.92|92.52|82
1649955900000|2022-04-14 17:05:00|94.13|92.73|94.18|92.78|94.23|92.83|94.13|92.73|15
1649956200000|2022-04-14 17:10:00|94.19|92.79|94.06|92.66|94.24|92.84|93.99|92.59|56
1649956500000|2022-04-14 17:15:00|94.05|92.65|93.97|92.57|94.06|92.66|93.96|92.56|92
1649956800000|2022-04-14 17:20:00|93.96|92.56|93.87|92.47|93.98|92.58|93.8|92.4|79
1649957100000|2022-04-14 17:25:00|93.88|92.48|94.02|92.62|94.05|92.65|93.87|92.47|74
1649957400000|2022-04-14 17:30:00|94.01|92.61|94.36|92.96|94.39|92.99|93.96|92.56|71
1649957700000|2022-04-14 17:35:00|94.4|93|94.17|92.77|94.4|93|94.17|92.77|64
1649958000000|2022-04-14 17:40:00|94.16|92.76|94.01|92.61|94.26|92.86|94.01|92.61|112
1649958300000|2022-04-14 17:45:00|94.02|92.62|93.95|92.55|94.07|92.67|93.86|92.46|96
1649958600000|2022-04-14 17:50:00|93.94|92.54|93.89|92.49|93.96|92.56|93.86|92.46|46
1649958900000|2022-04-14 17:55:00|93.88|92.48|94.13|92.73|94.16|92.76|93.88|92.48|103
1649959200000|2022-04-14 18:00:00|94.16|92.76|94.22|92.82|94.24|92.84|94.07|92.67|88
1649959500000|2022-04-14 18:05:00|94.21|92.81|94.09|92.69|94.21|92.81|94.07|92.67|98
1649959800000|2022-04-14 18:10:00|94.08|92.68|94.06|92.66|94.16|92.76|93.98|92.58|78
1649960100000|2022-04-14 18:15:00|94.07|92.67|93.93|92.53|94.09|92.69|93.93|92.53|78
1649960400000|2022-04-14 18:20:00|93.94|92.54|93.78|92.38|93.94|92.54|93.77|92.37|72
1649960700000|2022-04-14 18:25:00|93.77|92.37|93.8|92.4|93.86|92.46|93.66|92.26|88
1649961000000|2022-04-14 18:30:00|93.79|92.39|93.63|92.23|93.88|92.48|93.58|92.18|82
1649961300000|2022-04-14 18:35:00|93.64|92.24|93.49|92.09|93.66|92.26|93.49|92.09|79
1649961600000|2022-04-14 18:40:00|93.47|92.07|93.57|92.17|93.59|92.19|93.47|92.07|45
1649961900000|2022-04-14 18:45:00|93.59|92.19|93.62|92.22|93.65|92.25|93.58|92.18|38
1649962200000|2022-04-14 18:50:00|93.63|92.23|93.21|91.81|93.72|92.32|93.2|91.8|58
1649962500000|2022-04-14 18:55:00|93.24|91.84|93.11|91.71|93.24|91.84|93.02|91.62|98
1649962800000|2022-04-14 19:00:00|93.13|91.73|93.31|91.91|93.34|91.94|93.05|91.65|138
1649963100000|2022-04-14 19:05:00|93.3|91.9|93.28|91.88|93.44|92.04|93.27|91.87|118
1649963400000|2022-04-14 19:10:00|93.29|91.89|93.37|91.97|93.42|92.02|93.29|91.89|55
1649963700000|2022-04-14 19:15:00|93.4|92|93.5|92.1|93.61|92.21|93.31|91.91|123
1649964000000|2022-04-14 19:20:00|93.49|92.09|93.52|92.12|93.6|92.2|93.46|92.06|76
1649964300000|2022-04-14 19:25:00|93.5|92.1|93.48|92.08|93.63|92.23|93.44|92.04|86
1649964600000|2022-04-14 19:30:00|93.49|92.09|93.32|91.92|93.49|92.09|93.32|91.92|51
1649964900000|2022-04-14 19:35:00|93.31|91.91|93.38|91.98|93.52|92.12|93.31|91.91|84
1649965200000|2022-04-14 19:40:00|93.41|92.01|93.48|92.08|93.48|92.08|93.28|91.88|85
1649965500000|2022-04-14 19:45:00|93.47|92.07|93.44|92.04|93.47|92.07|93.38|91.98|58
1649965800000|2022-04-14 19:50:00|93.4|92|93.59|92.19|93.64|92.24|93.28|91.88|86
1649966100000|2022-04-14 19:55:00|93.62|92.22|93.47|92.07|93.7|92.3|93.46|92.06|87
1649966400000|2022-04-14 20:00:00|93.49|92.09|93.45|92.05|93.54|92.14|93.3|91.9|99
1649966700000|2022-04-14 20:05:00|93.46|92.06|93.45|92.05|93.62|92.22|93.35|91.95|110
1649967000000|2022-04-14 20:10:00|93.49|92.09|93.41|92.01|93.51|92.11|93.32|91.92|90
1649967300000|2022-04-14 20:15:00|93.4|92|93.33|91.93|93.63|92.23|93.26|91.86|97
1649967600000|2022-04-14 20:20:00|93.32|91.92|93.37|91.97|93.43|92.03|93.26|91.86|79
1649967900000|2022-04-14 20:25:00|93.36|91.96|93.46|92.06|93.54|92.14|93.35|91.95|63
1649968200000|2022-04-14 20:30:00|93.47|92.07|93.74|92.34|93.74|92.34|93.46|92.06|79
1649968500000|2022-04-14 20:35:00|93.73|92.33|93.84|92.44|93.84|92.44|93.63|92.23|68
1649968800000|2022-04-14 20:40:00|93.83|92.43|93.77|92.37|93.84|92.44|93.75|92.35|86
1649969100000|2022-04-14 20:45:00|93.76|92.36|93.74|92.34|93.78|92.38|93.59|92.19|71
1649969400000|2022-04-14 20:50:00|93.75|92.35|93.8|92.4|93.82|92.42|93.67|92.27|65
1649969700000|2022-04-14 20:55:00|93.79|92.39|93.94|92.54|93.96|92.56|93.77|92.37|59
1649970000000|2022-04-14 21:00:00|93.95|92.55|93.94|92.54|94.02|92.62|93.93|92.53|58
1649970300000|2022-04-14 21:05:00|93.93|92.53|93.89|92.49|93.97|92.57|93.88|92.48|33
1649970600000|2022-04-14 21:10:00|93.9|92.5|93.89|92.49|93.97|92.57|93.87|92.47|41
1649970900000|2022-04-14 21:15:00|93.88|92.48|93.88|92.48|93.91|92.51|93.83|92.43|49
1649971200000|2022-04-14 21:20:00|93.89|92.49|93.98|92.58|93.98|92.58|93.88|92.48|42
1649971500000|2022-04-14 21:25:00|93.97|92.57|94.09|92.69|94.09|92.69|93.96|92.56|45
1649971800000|2022-04-14 21:30:00|94.08|92.68|94.17|92.77|94.17|92.77|94.06|92.66|31
1649972100000|2022-04-14 21:35:00|94.18|92.78|94.33|92.93|94.33|92.93|94.18|92.78|35
1649972400000|2022-04-14 21:40:00|94.34|92.94|94.2|92.8|94.34|92.94|94.19|92.79|41
1649972700000|2022-04-14 21:45:00|94.18|92.78|94.25|92.85|94.27|92.87|94.17|92.77|28
1649973000000|2022-04-14 21:50:00|94.24|92.84|94.38|92.98|94.4|93|94.18|92.78|39
1649973300000|2022-04-14 21:55:00|94.37|92.97|94.51|93.11|94.57|93.17|94.31|92.91|41
1649973600000|2022-04-14 22:00:00|94.5|93.1|94.46|93.06|94.5|93.1|94.38|92.98|32
1649973900000|2022-04-14 22:05:00|94.45|93.05|94.56|93.16|94.56|93.16|94.45|93.05|25
1649974200000|2022-04-14 22:10:00|94.57|93.17|94.57|93.17|94.57|93.17|94.47|93.07|18
1649974500000|2022-04-14 22:15:00|94.55|93.15|94.39|92.99|94.57|93.17|94.35|92.95|29
1649974800000|2022-04-14 22:20:00|94.38|92.98|94.48|93.08|94.48|93.08|94.37|92.97|24
1649975100000|2022-04-14 22:25:00|94.47|93.07|94.49|93.09|94.55|93.15|94.44|93.04|35
1649975400000|2022-04-14 22:30:00|94.5|93.1|94.48|93.08|94.53|93.13|94.46|93.06|41
1649975700000|2022-04-14 22:35:00|94.47|93.07|94.16|92.76|94.48|93.08|94.12|92.72|80
1649976000000|2022-04-14 22:40:00|94.14|92.74|94.19|92.79|94.19|92.79|94.09|92.69|19
1649976300000|2022-04-14 22:45:00|94.23|92.83|94.34|92.94|94.35|92.95|94.23|92.83|44
1649976600000|2022-04-14 22:50:00|94.35|92.95|93.78|92.38|94.35|92.95|93.77|92.37|82
1649976900000|2022-04-14 22:55:00|93.75|92.35|93.64|92.24|93.83|92.43|93.47|92.07|101
1649977200000|2022-04-14 23:00:00|93.65|92.25|93.62|92.22|93.78|92.38|93.62|92.22|73
1649977500000|2022-04-14 23:05:00|93.63|92.23|93.79|92.39|93.79|92.39|93.63|92.23|73
1649977800000|2022-04-14 23:10:00|93.82|92.42|93.72|92.32|93.85|92.45|93.67|92.27|65
1649978100000|2022-04-14 23:15:00|93.74|92.34|93.82|92.42|93.82|92.42|93.72|92.32|42
1649978400000|2022-04-14 23:20:00|93.81|92.41|93.63|92.23|93.83|92.43|93.63|92.23|58
1649978700000|2022-04-14 23:25:00|93.64|92.24|93.87|92.47|93.87|92.47|93.64|92.24|36
1649979000000|2022-04-14 23:30:00|93.88|92.48|93.77|92.37|93.93|92.53|93.68|92.28|49
1649979300000|2022-04-14 23:35:00|93.78|92.38|93.87|92.47|93.9|92.5|93.75|92.35|53
1649979600000|2022-04-14 23:40:00|93.88|92.48|93.94|92.54|93.98|92.58|93.86|92.46|39
1649979900000|2022-04-14 23:45:00|93.93|92.53|93.94|92.54|93.95|92.55|93.84|92.44|61
1649980200000|2022-04-14 23:50:00|93.93|92.53|93.72|92.32|93.93|92.53|93.65|92.25|66
1649980500000|2022-04-14 23:55:00|93.73|92.33|93.93|92.53|93.94|92.54|93.72|92.32|49
1649980800000|2022-04-15 00:00:00|93.9|92.5|94.17|92.77|94.18|92.78|93.83|92.43|73
1649981100000|2022-04-15 00:05:00|94.16|92.76|94.17|92.77|94.25|92.85|94.07|92.67|79
1649981400000|2022-04-15 00:10:00|94.18|92.78|94.07|92.67|94.2|92.8|94.07|92.67|37
1649981700000|2022-04-15 00:15:00|94.09|92.69|94.17|92.77|94.18|92.78|94.02|92.62|67
1649982000000|2022-04-15 00:20:00|94.18|92.78|94.49|93.09|94.49|93.09|94.17|92.77|64
1649982300000|2022-04-15 00:25:00|94.5|93.1|94.59|93.19|94.63|93.23|94.5|93.1|86
1649982600000|2022-04-15 00:30:00|94.58|93.18|94.42|93.02|94.62|93.22|94.38|92.98|72
1649982900000|2022-04-15 00:35:00|94.43|93.03|94.05|92.65|94.53|93.13|94.05|92.65|93
1649983200000|2022-04-15 00:40:00|94.01|92.61|93.93|92.53|94.01|92.61|93.76|92.36|99
1649983500000|2022-04-15 00:45:00|93.92|92.52|93.93|92.53|93.93|92.53|93.67|92.27|66
1649983800000|2022-04-15 00:50:00|93.92|92.52|94.01|92.61|94.02|92.62|93.91|92.51|60
1649984100000|2022-04-15 00:55:00|94.03|92.63|93.97|92.57|94.03|92.72|93.76|92.47|78
1649984400000|2022-04-15 01:00:00|93.96|92.56|93.91|92.51|93.97|92.57|93.91|92.51|29
1649984700000|2022-04-15 01:05:00|93.92|92.52|94.09|92.69|94.13|92.73|93.92|92.52|32
1649985000000|2022-04-15 01:10:00|94.1|92.7|94.07|92.67|94.18|92.78|94.06|92.66|57
1649985300000|2022-04-15 01:15:00|94.09|92.69|94.26|92.86|94.29|92.89|94.09|92.69|61
1649985600000|2022-04-15 01:20:00|94.27|92.87|94.38|92.98|94.39|92.99|94.27|92.87|43
1649985900000|2022-04-15 01:25:00|94.42|93.02|94.28|92.88|94.43|93.03|94.27|92.87|58
1649986200000|2022-04-15 01:30:00|94.29|92.89|94.27|92.87|94.37|92.97|94.24|92.84|51
1649986500000|2022-04-15 01:35:00|94.26|92.86|94.17|92.77|94.26|92.86|94.08|92.68|65
1649986800000|2022-04-15 01:40:00|94.18|92.78|94.49|93.09|94.51|93.11|94.18|92.78|39
1649987100000|2022-04-15 01:45:00|94.5|93.1|94.49|93.09|94.53|93.13|94.45|93.05|41
1649987400000|2022-04-15 01:50:00|94.46|93.06|94.54|93.14|94.54|93.14|94.42|93.02|45
1649987700000|2022-04-15 01:55:00|94.53|93.13|94.46|93.06|94.57|93.17|94.38|92.98|40
1649988000000|2022-04-15 02:00:00|94.47|93.07|94.39|92.99|94.53|93.13|94.39|92.99|55
1649988300000|2022-04-15 02:05:00|94.37|92.97|94.42|93.02|94.44|93.04|94.37|92.97|46
1649988600000|2022-04-15 02:10:00|94.41|93.01|94.46|93.06|94.47|93.07|94.41|93.01|48
1649988900000|2022-04-15 02:15:00|94.47|93.07|94.58|93.18|94.58|93.18|94.35|92.95|80
1649989200000|2022-04-15 02:20:00|94.6|93.2|94.68|93.28|94.74|93.34|94.6|93.2|55
1649989500000|2022-04-15 02:25:00|94.69|93.29|94.71|93.31|94.73|93.33|94.66|93.26|37
1649989800000|2022-04-15 02:30:00|94.74|93.34|94.73|93.33|94.74|93.34|94.62|93.22|42
1649990100000|2022-04-15 02:35:00|94.74|93.34|94.66|93.26|94.74|93.34|94.59|93.19|51
1649990400000|2022-04-15 02:40:00|94.67|93.27|94.73|93.33|94.78|93.38|94.65|93.25|50
1649990700000|2022-04-15 02:45:00|94.74|93.34|94.75|93.35|94.79|93.39|94.71|93.31|50
1649991000000|2022-04-15 02:50:00|94.74|93.34|94.71|93.31|94.78|93.38|94.71|93.31|35
1649991300000|2022-04-15 02:55:00|94.73|93.33|94.64|93.24|94.74|93.34|94.53|93.13|77
1649991600000|2022-04-15 03:00:00|94.65|93.25|94.82|93.42|94.85|93.45|94.64|93.24|67
1649991900000|2022-04-15 03:05:00|94.83|93.43|95.02|93.62|95.04|93.64|94.82|93.42|64
1649992200000|2022-04-15 03:10:00|95.01|93.61|95.12|93.72|95.14|93.74|95|93.6|45
1649992500000|2022-04-15 03:15:00|95.09|93.69|95.09|93.69|95.14|93.74|94.94|93.54|58
1649992800000|2022-04-15 03:20:00|95.08|93.68|95.23|93.83|95.32|93.92|95.07|93.67|51
1649993100000|2022-04-15 03:25:00|95.26|93.86|95.37|93.97|95.38|93.98|95.24|93.84|47
1649993400000|2022-04-15 03:30:00|95.4|94|95.56|94.16|95.57|94.17|95.4|94|81
1649993700000|2022-04-15 03:35:00|95.57|94.17|95.44|94.04|95.59|94.19|95.43|94.03|64
1649994000000|2022-04-15 03:40:00|95.46|94.06|95.47|94.07|95.51|94.11|95.43|94.03|44
1649994300000|2022-04-15 03:45:00|95.48|94.08|95.48|94.08|95.58|94.18|95.46|94.06|60
1649994600000|2022-04-15 03:50:00|95.49|94.09|95.77|94.37|95.77|94.37|95.44|94.04|61
1649994900000|2022-04-15 03:55:00|95.76|94.36|95.82|94.42|95.83|94.43|95.72|94.32|36
1649995200000|2022-04-15 04:00:00|95.83|94.43|95.88|94.48|95.97|94.57|95.83|94.43|81
1649995500000|2022-04-15 04:05:00|95.89|94.49|95.89|94.49|95.91|94.51|95.78|94.38|48
1649995800000|2022-04-15 04:10:00|95.88|94.48|95.98|94.58|95.98|94.58|95.87|94.47|39
1649996100000|2022-04-15 04:15:00|95.97|94.57|96.38|94.98|96.46|95.06|95.96|94.56|80
1649996400000|2022-04-15 04:20:00|96.39|94.99|96.28|94.88|96.41|95.01|96.18|94.78|88
1649996700000|2022-04-15 04:25:00|96.27|94.87|95.76|94.36|96.27|94.87|95.76|94.36|107
1649997000000|2022-04-15 04:30:00|95.77|94.37|95.78|94.38|95.89|94.49|95.68|94.28|67
1649997300000|2022-04-15 04:35:00|95.77|94.37|95.87|94.47|95.88|94.48|95.75|94.35|79
1649997600000|2022-04-15 04:40:00|95.88|94.48|95.88|94.48|95.9|94.5|95.83|94.43|41
1649997900000|2022-04-15 04:45:00|95.86|94.46|95.78|94.38|95.87|94.47|95.77|94.37|41
1649998200000|2022-04-15 04:50:00|95.79|94.39|95.67|94.27|95.8|94.4|95.62|94.22|42
1649998500000|2022-04-15 04:55:00|95.68|94.28|95.79|94.39|95.79|94.39|95.65|94.25|28
1649998800000|2022-04-15 05:00:00|95.78|94.38|95.87|94.47|95.87|94.47|95.67|94.27|38
1649999100000|2022-04-15 05:05:00|95.86|94.46|95.78|94.38|95.88|94.48|95.77|94.37|49
1649999400000|2022-04-15 05:10:00|95.8|94.4|95.61|94.21|95.84|94.44|95.61|94.21|77
1649999700000|2022-04-15 05:15:00|95.62|94.22|95.53|94.13|95.66|94.26|95.47|94.07|62
1650000000000|2022-04-15 05:20:00|95.54|94.14|95.84|94.44|95.88|94.48|95.54|94.14|67
1650000300000|2022-04-15 05:25:00|95.85|94.45|95.94|94.54|96|94.6|95.85|94.45|47
1650000600000|2022-04-15 05:30:00|95.93|94.53|95.87|94.47|95.95|94.55|95.85|94.45|66
1650000900000|2022-04-15 05:35:00|95.86|94.46|96.06|94.66|96.08|94.68|95.86|94.46|75
1650001200000|2022-04-15 05:40:00|96.07|94.67|96.04|94.64|96.11|94.71|95.96|94.56|88
1650001500000|2022-04-15 05:45:00|96.05|94.65|96.03|94.63|96.06|94.66|96.01|94.61|58
1650001800000|2022-04-15 05:50:00|96.04|94.64|95.98|94.58|96.04|94.64|95.95|94.55|59
1650002100000|2022-04-15 05:55:00|95.97|94.57|95.82|94.42|95.98|94.58|95.79|94.39|47
1650002400000|2022-04-15 06:00:00|95.81|94.41|95.84|94.44|95.9|94.5|95.81|94.41|51
1650002700000|2022-04-15 06:05:00|95.83|94.43|95.9|94.5|95.9|94.5|95.74|94.34|57
1650003000000|2022-04-15 06:10:00|95.88|94.48|95.89|94.49|95.96|94.56|95.85|94.45|45
1650003300000|2022-04-15 06:15:00|95.88|94.48|95.69|94.29|95.88|94.48|95.68|94.28|47
1650003600000|2022-04-15 06:20:00|95.68|94.28|95.59|94.19|95.74|94.34|95.58|94.18|42
1650003900000|2022-04-15 06:25:00|95.58|94.18|95.5|94.1|95.66|94.26|95.5|94.1|74
1650004200000|2022-04-15 06:30:00|95.51|94.11|95.52|94.12|95.58|94.18|95.51|94.11|54
1650004500000|2022-04-15 06:35:00|95.53|94.13|95.14|93.74|95.59|94.19|95.14|93.74|90
1650004800000|2022-04-15 06:40:00|95.15|93.75|95.2|93.8|95.29|93.89|95.14|93.74|91
1650005100000|2022-04-15 06:45:00|95.17|93.77|95.15|93.75|95.24|93.84|94.97|93.57|55
1650005400000|2022-04-15 06:50:00|95.16|93.76|95.29|93.89|95.31|93.91|95.16|93.76|70
1650005700000|2022-04-15 06:55:00|95.28|93.88|95.18|93.78|95.32|93.92|95.18|93.78|49
1650006000000|2022-04-15 07:00:00|95.19|93.79|95.15|93.75|95.21|93.81|95.06|93.66|74
1650006300000|2022-04-15 07:05:00|95.16|93.76|95.16|93.76|95.22|93.82|95.15|93.75|53
1650006600000|2022-04-15 07:10:00|95.17|93.77|95.05|93.65|95.21|93.81|95.05|93.65|63
1650006900000|2022-04-15 07:15:00|95.06|93.66|95.09|93.69|95.19|93.79|95.05|93.65|72
1650007200000|2022-04-15 07:20:00|95.07|93.67|94.89|93.49|95.11|93.71|94.88|93.48|65
1650007500000|2022-04-15 07:25:00|94.91|93.51|94.87|93.47|94.97|93.57|94.83|93.43|65
1650007800000|2022-04-15 07:30:00|94.86|93.46|94.97|93.57|94.98|93.58|94.86|93.46|41
1650008100000|2022-04-15 07:35:00|94.96|93.56|95.33|93.93|95.35|93.95|94.96|93.56|90
1650008400000|2022-04-15 07:40:00|95.34|93.94|95.38|93.98|95.41|94.01|95.3|93.9|72
1650008700000|2022-04-15 07:45:00|95.37|93.97|95.52|94.12|95.56|94.16|95.26|93.86|74
1650009000000|2022-04-15 07:50:00|95.53|94.13|96.03|94.63|96.03|94.63|95.53|94.13|104
1650009300000|2022-04-15 07:55:00|96.02|94.62|95.86|94.46|96.09|94.69|95.77|94.37|94
1650009600000|2022-04-15 08:00:00|95.85|94.45|95.98|94.58|96.02|94.62|95.74|94.34|84
1650009900000|2022-04-15 08:05:00|95.97|94.57|95.96|94.56|95.97|94.57|95.78|94.38|79
1650010200000|2022-04-15 08:10:00|95.94|94.54|95.95|94.55|95.99|94.59|95.91|94.51|30
1650010500000|2022-04-15 08:15:00|95.96|94.56|95.78|94.38|95.98|94.58|95.76|94.36|96
1650010800000|2022-04-15 08:20:00|95.77|94.37|95.47|94.07|95.78|94.38|95.47|94.07|58
1650011100000|2022-04-15 08:25:00|95.48|94.08|95.31|93.91|95.55|94.15|95.3|93.9|97
1650011400000|2022-04-15 08:30:00|95.3|93.9|95.42|94.02|95.43|94.03|95.28|93.88|62
1650011700000|2022-04-15 08:35:00|95.4|94|95.43|94.03|95.51|94.11|95.36|93.96|69
1650012000000|2022-04-15 08:40:00|95.44|94.04|95.49|94.09|95.55|94.15|95.43|94.03|63
1650012300000|2022-04-15 08:45:00|95.5|94.1|95.54|94.14|95.61|94.21|95.47|94.07|50
1650012600000|2022-04-15 08:50:00|95.55|94.15|95.41|94.01|95.66|94.26|95.41|94.01|75
1650012900000|2022-04-15 08:55:00|95.42|94.02|95.57|94.17|95.59|94.19|95.42|94.02|59
1650013200000|2022-04-15 09:00:00|95.56|94.16|95.57|94.17|95.68|94.28|95.56|94.16|51
1650013500000|2022-04-15 09:05:00|95.58|94.18|95.48|94.08|95.58|94.18|95.43|94.03|68
1650013800000|2022-04-15 09:10:00|95.47|94.07|95.57|94.17|95.59|94.19|95.46|94.06|50
1650014100000|2022-04-15 09:15:00|95.58|94.18|95.4|94|95.61|94.21|95.39|93.99|63
1650014400000|2022-04-15 09:20:00|95.43|94.03|95.35|93.95|95.48|94.08|95.33|93.93|36
1650014700000|2022-04-15 09:25:00|95.34|93.94|95.36|93.96|95.38|93.98|95.2|93.8|55
1650015000000|2022-04-15 09:30:00|95.35|93.95|95.35|93.95|95.4|94|95.28|93.88|67
1650015300000|2022-04-15 09:35:00|95.34|93.94|95.39|93.99|95.41|94.01|95.34|93.94|51
1650015600000|2022-04-15 09:40:00|95.36|93.96|95.35|93.95|95.42|94.02|95.19|93.79|68
1650015900000|2022-04-15 09:45:00|95.36|93.96|95.4|94|95.4|94|95.17|93.77|67
1650016200000|2022-04-15 09:50:00|95.44|94.04|95.48|94.08|95.54|94.14|95.44|94.04|63
1650016500000|2022-04-15 09:55:00|95.46|94.06|95.38|93.98|95.48|94.08|95.37|93.97|62
1650016800000|2022-04-15 10:00:00|95.37|93.97|95.39|93.99|95.41|94.01|95.33|93.93|68
1650017100000|2022-04-15 10:05:00|95.4|94|95.55|94.15|95.55|94.15|95.27|93.87|64
1650017400000|2022-04-15 10:10:00|95.5|94.1|95.43|94.03|95.54|94.14|95.38|93.98|56
1650017700000|2022-04-15 10:15:00|95.42|94.02|95.35|93.95|95.43|94.03|95.34|93.94|67
1650018000000|2022-04-15 10:20:00|95.34|93.94|95.41|94.01|95.42|94.02|95.28|93.88|93
1650018300000|2022-04-15 10:25:00|95.4|94|95.66|94.26|95.66|94.26|95.38|93.98|77
1650018600000|2022-04-15 10:30:00|95.65|94.25|95.68|94.28|95.73|94.33|95.54|94.14|85
1650018900000|2022-04-15 10:35:00|95.67|94.27|95.77|94.37|95.77|94.37|95.66|94.26|65
1650019200000|2022-04-15 10:40:00|95.76|94.36|95.82|94.42|95.87|94.47|95.76|94.36|57
1650019500000|2022-04-15 10:45:00|95.83|94.43|95.94|94.54|96.04|94.64|95.83|94.43|50
1650019800000|2022-04-15 10:50:00|95.95|94.55|95.88|94.48|95.95|94.55|95.85|94.45|49
1650020100000|2022-04-15 10:55:00|95.86|94.46|95.85|94.45|95.89|94.49|95.8|94.4|42
1650020400000|2022-04-15 11:00:00|95.86|94.46|95.87|94.47|95.93|94.53|95.77|94.37|66
1650020700000|2022-04-15 11:05:00|95.89|94.49|95.9|94.5|95.9|94.5|95.85|94.45|47
1650021000000|2022-04-15 11:10:00|95.88|94.48|95.9|94.5|95.98|94.58|95.88|94.48|68
1650021300000|2022-04-15 11:15:00|95.91|94.51|95.65|94.25|95.96|94.56|95.64|94.24|75
1650021600000|2022-04-15 11:20:00|95.66|94.26|95.66|94.26|95.69|94.29|95.64|94.24|59
1650021900000|2022-04-15 11:25:00|95.65|94.25|95.62|94.22|95.67|94.27|95.59|94.19|38
1650022200000|2022-04-15 11:30:00|95.6|94.2|95.58|94.18|95.64|94.24|95.45|94.05|111
1650022500000|2022-04-15 11:35:00|95.57|94.17|95.57|94.17|95.61|94.21|95.52|94.12|85
1650022800000|2022-04-15 11:40:00|95.58|94.18|95.46|94.06|95.6|94.2|95.46|94.06|67
1650023100000|2022-04-15 11:45:00|95.47|94.07|95.56|94.16|95.58|94.18|95.42|94.02|74
1650023400000|2022-04-15 11:50:00|95.57|94.17|95.67|94.27|95.68|94.28|95.56|94.16|61
1650023700000|2022-04-15 11:55:00|95.68|94.28|95.66|94.26|95.7|94.3|95.62|94.22|55
1650024000000|2022-04-15 12:00:00|95.69|94.29|95.7|94.3|95.72|94.32|95.64|94.24|86
1650024300000|2022-04-15 12:05:00|95.68|94.28|95.87|94.47|95.91|94.51|95.67|94.27|78
1650024600000|2022-04-15 12:10:00|95.86|94.46|95.87|94.47|95.87|94.47|95.68|94.28|81
1650024900000|2022-04-15 12:15:00|95.88|94.48|96.04|94.64|96.04|94.64|95.82|94.42|48
1650025200000|2022-04-15 12:20:00|96.03|94.63|96.07|94.67|96.14|94.74|96.03|94.63|53
1650025500000|2022-04-15 12:25:00|96.06|94.66|95.91|94.51|96.07|94.67|95.9|94.5|44
1650025800000|2022-04-15 12:30:00|95.89|94.49|95.83|94.43|95.9|94.5|95.77|94.37|47
1650026100000|2022-04-15 12:35:00|95.82|94.42|95.83|94.43|95.89|94.49|95.82|94.42|61
1650026400000|2022-04-15 12:40:00|95.84|94.44|95.79|94.39|95.86|94.46|95.66|94.26|63
1650026700000|2022-04-15 12:45:00|95.78|94.38|95.58|94.18|95.78|94.38|95.57|94.17|39
1650027000000|2022-04-15 12:50:00|95.57|94.17|95.53|94.13|95.59|94.19|95.44|94.04|44
1650027300000|2022-04-15 12:55:00|95.52|94.12|95.62|94.22|95.62|94.22|95.51|94.11|42
1650027600000|2022-04-15 13:00:00|95.65|94.25|95.56|94.16|95.76|94.36|95.55|94.15|87
1650027900000|2022-04-15 13:05:00|95.55|94.15|95.46|94.06|95.6|94.2|95.41|94.01|101
1650028200000|2022-04-15 13:10:00|95.44|94.04|95.46|94.06|95.52|94.12|95.41|94.01|66
1650028500000|2022-04-15 13:15:00|95.44|94.04|95.62|94.22|95.67|94.27|95.4|94|75
1650028800000|2022-04-15 13:20:00|95.61|94.21|95.77|94.37|95.87|94.47|95.61|94.21|98
1650029100000|2022-04-15 13:25:00|95.78|94.38|95.76|94.36|95.86|94.46|95.73|94.33|73
1650029400000|2022-04-15 13:30:00|95.75|94.35|95.84|94.44|95.85|94.45|95.67|94.27|88
1650029700000|2022-04-15 13:35:00|95.85|94.45|95.59|94.19|95.87|94.47|95.56|94.16|81
1650030000000|2022-04-15 13:40:00|95.6|94.2|95.62|94.22|95.67|94.27|95.57|94.17|61
1650030300000|2022-04-15 13:45:00|95.65|94.25|95.22|93.82|95.69|94.29|95.21|93.81|119
1650030600000|2022-04-15 13:50:00|95.21|93.81|95.08|93.68|95.26|93.86|95.05|93.65|111
1650030900000|2022-04-15 13:55:00|95.09|93.69|95.09|93.69|95.18|93.78|95.04|93.64|108
1650031200000|2022-04-15 14:00:00|95.08|93.68|95.16|93.76|95.27|93.87|95.06|93.66|107
1650031500000|2022-04-15 14:05:00|95.15|93.75|95.27|93.87|95.3|93.9|95.14|93.74|69
1650031800000|2022-04-15 14:10:00|95.28|93.88|95.15|93.75|95.31|93.91|95.14|93.74|98
1650032100000|2022-04-15 14:15:00|95.14|93.74|95.08|93.68|95.19|93.79|95.05|93.65|78
1650032400000|2022-04-15 14:20:00|95.09|93.69|94.86|93.46|95.19|93.79|94.86|93.46|66
1650032700000|2022-04-15 14:25:00|94.88|93.48|94.59|93.19|94.91|93.51|94.55|93.15|124
1650033000000|2022-04-15 14:30:00|94.61|93.21|94.69|93.29|94.81|93.41|94.58|93.18|94
1650033300000|2022-04-15 14:35:00|94.7|93.3|94.79|93.39|94.79|93.39|94.63|93.23|77
1650033600000|2022-04-15 14:40:00|94.8|93.4|94.78|93.38|94.84|93.44|94.73|93.33|54
1650033900000|2022-04-15 14:45:00|94.77|93.37|95.94|94.54|95.97|94.57|94.77|93.37|154
1650034200000|2022-04-15 14:50:00|95.95|94.55|96.11|94.71|96.19|94.79|95.83|94.43|165
1650034500000|2022-04-15 14:55:00|96.1|94.7|95.92|94.52|96.13|94.73|95.73|94.33|113
1650034800000|2022-04-15 15:00:00|95.93|94.53|96.12|94.72|96.14|94.74|95.7|94.3|114
1650035100000|2022-04-15 15:05:00|96.11|94.71|96.13|94.73|96.25|94.85|96.07|94.67|53
1650035400000|2022-04-15 15:10:00|96.12|94.72|96.02|94.62|96.13|94.73|95.95|94.55|95
1650035700000|2022-04-15 15:15:00|96.01|94.61|96.05|94.65|96.1|94.7|95.9|94.5|100
1650036000000|2022-04-15 15:20:00|96.06|94.66|96.2|94.8|96.36|94.96|96.06|94.66|55
1650036300000|2022-04-15 15:25:00|96.17|94.77|96.23|94.83|96.26|94.86|96.12|94.72|94
1650036600000|2022-04-15 15:30:00|96.25|94.85|96.16|94.76|96.29|94.89|96.16|94.76|82
1650036900000|2022-04-15 15:35:00|96.14|94.74|96.17|94.77|96.19|94.79|96.12|94.72|49
1650037200000|2022-04-15 15:40:00|96.18|94.78|96.27|94.87|96.27|94.87|96.14|94.74|55
1650037500000|2022-04-15 15:45:00|96.25|94.85|96.25|94.85|96.29|94.89|96.23|94.83|53
1650037800000|2022-04-15 15:50:00|96.24|94.84|95.99|94.59|96.26|94.86|95.92|94.52|109
1650038100000|2022-04-15 15:55:00|96.04|94.64|96.03|94.63|96.08|94.68|95.97|94.57|59
1650038400000|2022-04-15 16:00:00|96.02|94.62|95.95|94.55|96.16|94.76|95.91|94.51|105
1650038700000|2022-04-15 16:05:00|95.96|94.56|95.94|94.54|96.04|94.64|95.92|94.52|72
1650039000000|2022-04-15 16:10:00|95.95|94.55|95.67|94.27|95.96|94.56|95.57|94.17|110
1650039300000|2022-04-15 16:15:00|95.68|94.28|95.66|94.26|95.71|94.31|95.56|94.16|107
1650039600000|2022-04-15 16:20:00|95.67|94.27|95.66|94.26|95.7|94.3|95.59|94.19|70
1650039900000|2022-04-15 16:25:00|95.67|94.27|95.72|94.32|95.82|94.42|95.66|94.26|49
1650040200000|2022-04-15 16:30:00|95.71|94.31|95.81|94.41|95.81|94.41|95.65|94.25|54
1650040500000|2022-04-15 16:35:00|95.79|94.39|95.96|94.56|95.96|94.56|95.77|94.37|74
1650040800000|2022-04-15 16:40:00|95.95|94.55|95.87|94.47|96|94.6|95.87|94.47|65
1650041100000|2022-04-15 16:45:00|95.89|94.49|96.13|94.73|96.18|94.78|95.82|94.42|84
1650041400000|2022-04-15 16:50:00|96.14|94.74|96.12|94.72|96.27|94.87|96.08|94.68|79
1650041700000|2022-04-15 16:55:00|96.1|94.7|96.05|94.65|96.13|94.73|96|94.6|48
1650042000000|2022-04-15 17:00:00|96.09|94.69|96.24|94.84|96.25|94.85|95.97|94.57|89
1650042300000|2022-04-15 17:05:00|96.25|94.85|96.48|95.08|96.53|95.13|96.19|94.79|135
1650042600000|2022-04-15 17:10:00|96.47|95.07|96.34|94.94|96.47|95.07|96.28|94.88|78
1650042900000|2022-04-15 17:15:00|96.37|94.97|96.35|94.95|96.42|95.02|96.29|94.89|86
1650043200000|2022-04-15 17:20:00|96.34|94.94|96.4|95|96.44|95.04|96.26|94.86|71
1650043500000|2022-04-15 17:25:00|96.39|94.99|96.36|94.96|96.41|95.01|96.35|94.95|83
1650043800000|2022-04-15 17:30:00|96.35|94.95|96.38|94.98|96.49|95.09|96.35|94.95|68
1650044100000|2022-04-15 17:35:00|96.41|95.01|96.37|94.97|96.45|95.05|96.34|94.94|95
1650044400000|2022-04-15 17:40:00|96.38|94.98|96.38|94.98|96.4|95|96.36|94.96|42
1650044700000|2022-04-15 17:45:00|96.4|95|96.46|95.06|96.55|95.15|96.34|94.94|75
1650045000000|2022-04-15 17:50:00|96.47|95.07|96.38|94.98|96.47|95.07|96.38|94.98|63
1650045300000|2022-04-15 17:55:00|96.37|94.97|96.35|94.95|96.4|95|96.32|94.92|54
1650045600000|2022-04-15 18:00:00|96.34|94.94|96.25|94.85|96.49|95.09|96.25|94.85|72
1650045900000|2022-04-15 18:05:00|96.24|94.84|96.14|94.74|96.24|94.84|96.07|94.67|87
1650046200000|2022-04-15 18:10:00|96.13|94.73|96.24|94.84|96.25|94.85|96.12|94.72|61
1650046500000|2022-04-15 18:15:00|96.25|94.85|96.04|94.64|96.25|94.85|95.97|94.57|75
1650046800000|2022-04-15 18:20:00|96.05|94.65|95.99|94.59|96.05|94.65|95.95|94.55|64
1650047100000|2022-04-15 18:25:00|95.98|94.58|96.05|94.65|96.06|94.66|95.97|94.57|57
1650047400000|2022-04-15 18:30:00|96.04|94.64|96.04|94.64|96.08|94.68|96.03|94.63|37
1650047700000|2022-04-15 18:35:00|96.05|94.65|96.05|94.65|96.08|94.68|96.01|94.61|26
1650048000000|2022-04-15 18:40:00|96.04|94.64|95.94|94.54|96.08|94.68|95.93|94.53|51
1650048300000|2022-04-15 18:45:00|95.95|94.55|96.06|94.66|96.1|94.7|95.94|94.54|73
1650048600000|2022-04-15 18:50:00|96.07|94.67|96.07|94.67|96.07|94.67|96.02|94.62|45
1650048900000|2022-04-15 18:55:00|96.06|94.66|96|94.6|96.06|94.66|95.94|94.54|65
1650049200000|2022-04-15 19:00:00|95.99|94.59|95.99|94.59|96.05|94.65|95.93|94.53|68
1650049500000|2022-04-15 19:05:00|96.02|94.62|95.75|94.35|96.02|94.62|95.75|94.35|60
1650049800000|2022-04-15 19:10:00|95.76|94.36|95.77|94.37|95.79|94.39|95.74|94.34|19
1650050100000|2022-04-15 19:15:00|95.76|94.36|95.69|94.29|95.76|94.36|95.68|94.28|45
1650050400000|2022-04-15 19:20:00|95.7|94.3|95.69|94.29|95.75|94.35|95.66|94.26|51
1650050700000|2022-04-15 19:25:00|95.72|94.32|95.69|94.29|95.73|94.33|95.67|94.27|30
1650051000000|2022-04-15 19:30:00|95.7|94.3|95.63|94.23|95.7|94.3|95.57|94.17|51
1650051300000|2022-04-15 19:35:00|95.64|94.24|95.64|94.24|95.66|94.26|95.63|94.23|49
1650051600000|2022-04-15 19:40:00|95.63|94.23|95.64|94.24|95.7|94.3|95.63|94.23|41
1650051900000|2022-04-15 19:45:00|95.65|94.25|95.74|94.34|95.77|94.37|95.65|94.25|22
1650052200000|2022-04-15 19:50:00|95.76|94.36|95.74|94.34|95.76|94.36|95.71|94.31|20
1650052500000|2022-04-15 19:55:00|95.75|94.35|95.68|94.28|95.76|94.36|95.65|94.25|30
1650052800000|2022-04-15 20:00:00|95.67|94.27|96.27|94.87|96.34|94.94|95.62|94.22|109
1650053100000|2022-04-15 20:05:00|96.28|94.88|96.16|94.76|96.37|94.97|96.15|94.75|57
1650053400000|2022-04-15 20:10:00|96.15|94.75|96.19|94.79|96.2|94.8|96.06|94.66|75
1650053700000|2022-04-15 20:15:00|96.2|94.8|96.05|94.65|96.2|94.8|95.99|94.59|47
1650054000000|2022-04-15 20:20:00|96.07|94.67|95.95|94.55|96.09|94.69|95.94|94.54|42
1650054300000|2022-04-15 20:25:00|95.96|94.56|96.13|94.73|96.13|94.73|95.96|94.56|39
1650054600000|2022-04-15 20:30:00|96.12|94.72|96.07|94.67|96.19|94.79|96.03|94.63|57
1650054900000|2022-04-15 20:35:00|96.06|94.66|96.04|94.64|96.09|94.69|96.03|94.63|36
1650055200000|2022-04-15 20:40:00|96.05|94.65|96.14|94.74|96.15|94.75|96.02|94.62|43
1650055500000|2022-04-15 20:45:00|96.13|94.73|96.24|94.84|96.26|94.86|96.09|94.69|50
1650055800000|2022-04-15 20:50:00|96.25|94.85|96.18|94.78|96.29|94.89|96.18|94.78|49
1650056100000|2022-04-15 20:55:00|96.17|94.77|96.2|94.8|96.2|94.8|96.14|94.74|16
1650092400000|2022-04-16 07:00:00|96.56|95.16|96.59|95.19|96.59|95.19|96.55|95.15|20
1650092700000|2022-04-16 07:05:00|96.58|95.18|96.48|95.08|96.59|95.19|96.46|95.06|31
1650093000000|2022-04-16 07:10:00|96.49|95.09|96.48|95.08|96.51|95.11|96.46|95.06|59
1650093300000|2022-04-16 07:15:00|96.47|95.07|96.44|95.04|96.48|95.08|96.43|95.03|35
1650093600000|2022-04-16 07:20:00|96.45|95.05|96.5|95.1|96.54|95.14|96.44|95.04|59
1650093900000|2022-04-16 07:25:00|96.49|95.09|96.49|95.09|96.5|95.1|96.46|95.06|27
1650094200000|2022-04-16 07:30:00|96.48|95.08|96.37|94.97|96.51|95.11|96.31|94.91|39
1650094500000|2022-04-16 07:35:00|96.36|94.96|96.37|94.97|96.42|95.02|96.36|94.96|57
1650094800000|2022-04-16 07:40:00|96.38|94.98|96.37|94.97|96.39|94.99|96.36|94.96|49
1650095100000|2022-04-16 07:45:00|96.36|94.96|96.49|95.09|96.51|95.11|96.33|94.93|44
1650095400000|2022-04-16 07:50:00|96.5|95.1|96.5|95.1|96.57|95.17|96.48|95.08|34
1650095700000|2022-04-16 07:55:00|96.51|95.11|96.49|95.09|96.53|95.13|96.47|95.07|30
1650096000000|2022-04-16 08:00:00|96.48|95.08|96.38|94.98|96.49|95.09|96.34|94.94|62
1650096300000|2022-04-16 08:05:00|96.39|94.99|96.39|94.99|96.4|95|96.38|94.98|39
1650096600000|2022-04-16 08:10:00|96.38|94.98|96.39|94.99|96.39|94.99|96.38|94.98|12
1650096900000|2022-04-16 08:15:00|96.4|95|96.55|95.15|96.56|95.16|96.4|95|31
1650097200000|2022-04-16 08:20:00|96.56|95.16|96.48|95.08|96.56|95.16|96.48|95.08|17
1650097500000|2022-04-16 08:25:00|96.49|95.09|96.47|95.07|96.49|95.09|96.47|95.07|9
1650097800000|2022-04-16 08:30:00|96.48|95.08|96.26|94.86|96.48|95.08|96.24|94.84|42
1650098100000|2022-04-16 08:35:00|96.25|94.85|96.27|94.87|96.3|94.9|96.24|94.84|40
1650098400000|2022-04-16 08:40:00|96.26|94.86|96.28|94.88|96.29|94.89|96.26|94.86|28
1650098700000|2022-04-16 08:45:00|96.29|94.89|96.26|94.86|96.34|94.94|96.24|94.84|51
1650099000000|2022-04-16 08:50:00|96.24|94.84|96.26|94.86|96.28|94.88|96.24|94.84|49
1650099300000|2022-04-16 08:55:00|96.25|94.85|96.19|94.79|96.28|94.88|96.17|94.77|42
1650099600000|2022-04-16 09:00:00|96.18|94.78|96.05|94.65|96.19|94.79|96.05|94.65|53
1650099900000|2022-04-16 09:05:00|96.06|94.66|96.09|94.69|96.1|94.7|95.98|94.58|29
1650100200000|2022-04-16 09:10:00|96.1|94.7|96.18|94.78|96.21|94.81|96.1|94.7|33
1650100500000|2022-04-16 09:15:00|96.19|94.79|96.19|94.79|96.22|94.82|96.18|94.78|23
1650100800000|2022-04-16 09:20:00|96.18|94.78|96.18|94.78|96.2|94.8|96.16|94.76|41
1650101100000|2022-04-16 09:25:00|96.17|94.77|96.16|94.76|96.18|94.78|96.15|94.75|30
1650101400000|2022-04-16 09:30:00|96.17|94.77|96.16|94.76|96.19|94.79|96.15|94.75|20
1650101700000|2022-04-16 09:35:00|96.15|94.75|95.94|94.54|96.16|94.76|95.94|94.54|27
1650102000000|2022-04-16 09:40:00|95.95|94.55|96.03|94.63|96.04|94.64|95.88|94.48|54
1650102300000|2022-04-16 09:45:00|96.02|94.62|95.85|94.45|96.03|94.63|95.83|94.43|40
1650102600000|2022-04-16 09:50:00|95.84|94.44|95.87|94.47|95.88|94.48|95.83|94.43|39
1650102900000|2022-04-16 09:55:00|95.86|94.46|95.89|94.49|95.93|94.53|95.84|94.44|29
1650103200000|2022-04-16 10:00:00|95.9|94.5|95.76|94.36|95.9|94.5|95.76|94.36|41
1650103500000|2022-04-16 10:05:00|95.74|94.34|95.74|94.34|95.75|94.35|95.69|94.29|36
1650103800000|2022-04-16 10:10:00|95.75|94.35|95.7|94.3|95.78|94.38|95.69|94.29|23
1650104100000|2022-04-16 10:15:00|95.69|94.29|95.88|94.48|95.99|94.59|95.69|94.29|64
1650104400000|2022-04-16 10:20:00|95.85|94.45|95.79|94.39|96.04|94.64|95.78|94.38|66
1650104700000|2022-04-16 10:25:00|95.8|94.4|95.79|94.39|95.86|94.46|95.77|94.37|67
1650105000000|2022-04-16 10:30:00|95.8|94.4|95.82|94.42|95.88|94.48|95.79|94.39|50
1650105300000|2022-04-16 10:35:00|95.81|94.41|95.94|94.54|95.94|94.54|95.8|94.4|30
1650105600000|2022-04-16 10:40:00|95.95|94.55|95.94|94.54|95.98|94.58|95.87|94.47|37
1650105900000|2022-04-16 10:45:00|95.95|94.55|96.05|94.65|96.05|94.65|95.93|94.53|39
1650106200000|2022-04-16 10:50:00|96.04|94.64|96.15|94.75|96.16|94.76|96.03|94.63|50
1650106500000|2022-04-16 10:55:00|96.14|94.74|96.12|94.72|96.14|94.74|96.06|94.66|51
1650106800000|2022-04-16 11:00:00|96.13|94.73|96.24|94.84|96.26|94.86|96.13|94.73|54
1650107100000|2022-04-16 11:05:00|96.25|94.85|96.22|94.82|96.35|94.95|96.22|94.82|57
1650107400000|2022-04-16 11:10:00|96.23|94.83|96.04|94.64|96.23|94.83|96.04|94.64|47
1650107700000|2022-04-16 11:15:00|96.05|94.65|96.1|94.7|96.17|94.77|96.04|94.64|61
1650108000000|2022-04-16 11:20:00|96.12|94.72|96.16|94.76|96.18|94.78|96.08|94.68|35
1650108300000|2022-04-16 11:25:00|96.17|94.77|96.09|94.69|96.22|94.82|96.09|94.69|27
1650108600000|2022-04-16 11:30:00|96.11|94.71|96.17|94.77|96.18|94.78|96.07|94.67|59
1650108900000|2022-04-16 11:35:00|96.18|94.78|96.14|94.74|96.19|94.79|96.14|94.74|35
1650109200000|2022-04-16 11:40:00|96.11|94.71|96.04|94.64|96.11|94.71|96.04|94.64|30
1650109500000|2022-04-16 11:45:00|96.05|94.65|95.83|94.43|96.06|94.66|95.83|94.43|81
1650109800000|2022-04-16 11:50:00|95.82|94.42|95.84|94.44|95.95|94.55|95.82|94.42|55
1650110100000|2022-04-16 11:55:00|95.85|94.45|95.88|94.48|95.94|94.54|95.78|94.38|59
1650110400000|2022-04-16 12:00:00|95.87|94.47|95.93|94.53|95.98|94.58|95.86|94.46|42
1650110700000|2022-04-16 12:05:00|95.94|94.54|95.96|94.56|95.99|94.59|95.93|94.53|34
1650111000000|2022-04-16 12:10:00|95.95|94.55|95.85|94.45|95.95|94.55|95.85|94.45|24
1650111300000|2022-04-16 12:15:00|95.84|94.44|95.87|94.47|95.88|94.48|95.76|94.36|68
1650111600000|2022-04-16 12:20:00|95.86|94.46|95.93|94.53|95.94|94.54|95.76|94.36|64
1650111900000|2022-04-16 12:25:00|95.94|94.54|95.93|94.53|95.94|94.54|95.84|94.44|41
1650112200000|2022-04-16 12:30:00|95.95|94.55|95.94|94.54|95.97|94.57|95.93|94.53|50
1650112500000|2022-04-16 12:35:00|95.95|94.55|95.83|94.43|95.95|94.55|95.82|94.42|59
1650112800000|2022-04-16 12:40:00|95.84|94.44|95.94|94.54|95.94|94.54|95.84|94.44|30
1650113100000|2022-04-16 12:45:00|95.95|94.55|95.86|94.46|95.97|94.57|95.86|94.46|29
1650113400000|2022-04-16 12:50:00|95.87|94.47|96.14|94.74|96.14|94.74|95.83|94.43|80
1650113700000|2022-04-16 12:55:00|96.15|94.75|96.15|94.75|96.16|94.76|96.12|94.72|56
1650114000000|2022-04-16 13:00:00|96.16|94.76|96.17|94.77|96.22|94.82|96.13|94.73|50
1650114300000|2022-04-16 13:05:00|96.18|94.78|96.08|94.68|96.18|94.78|96.07|94.67|61
1650114600000|2022-04-16 13:10:00|96.07|94.67|96.06|94.66|96.09|94.69|96.05|94.65|21
1650114900000|2022-04-16 13:15:00|96.07|94.67|96.09|94.69|96.09|94.69|96.05|94.65|27
1650115200000|2022-04-16 13:20:00|96.1|94.7|96.08|94.68|96.1|94.7|96.06|94.66|19
1650115500000|2022-04-16 13:25:00|96.07|94.67|95.98|94.58|96.07|94.67|95.98|94.58|19
1650115800000|2022-04-16 13:30:00|95.97|94.57|95.96|94.56|95.99|94.59|95.85|94.45|41
1650116100000|2022-04-16 13:35:00|95.95|94.55|96.07|94.67|96.07|94.67|95.94|94.54|49
1650116400000|2022-04-16 13:40:00|96.06|94.66|96.06|94.66|96.07|94.67|96.06|94.66|3
1650116700000|2022-04-16 13:45:00|96.07|94.67|95.96|94.56|96.08|94.68|95.96|94.56|42
1650117000000|2022-04-16 13:50:00|95.97|94.57|96.01|94.61|96.01|94.61|95.96|94.56|33
1650117300000|2022-04-16 13:55:00|96|94.6|96.08|94.68|96.09|94.69|96|94.6|59
1650117600000|2022-04-16 14:00:00|96.09|94.69|96.05|94.65|96.09|94.69|96.04|94.64|38
1650117900000|2022-04-16 14:05:00|96.04|94.64|96.04|94.64|96.05|94.65|95.96|94.56|66
1650118200000|2022-04-16 14:10:00|96.03|94.63|95.95|94.55|96.05|94.65|95.95|94.55|34
1650118500000|2022-04-16 14:15:00|95.96|94.56|95.95|94.55|95.97|94.57|95.92|94.52|65
1650118800000|2022-04-16 14:20:00|95.94|94.54|96.04|94.64|96.04|94.64|95.92|94.52|29
1650119100000|2022-04-16 14:25:00|96.05|94.65|96.07|94.67|96.08|94.68|96.03|94.63|39
1650119400000|2022-04-16 14:30:00|96.06|94.66|96.06|94.66|96.07|94.67|96.03|94.63|26
1650119700000|2022-04-16 14:35:00|96.05|94.65|96.13|94.73|96.14|94.74|96.04|94.64|32
1650120000000|2022-04-16 14:40:00|96.14|94.74|96.14|94.74|96.15|94.75|96.11|94.71|45
1650120300000|2022-04-16 14:45:00|96.13|94.73|96.11|94.71|96.14|94.74|96.11|94.71|48
1650120600000|2022-04-16 14:50:00|96.12|94.72|96.22|94.82|96.22|94.82|96.11|94.71|36
1650120900000|2022-04-16 14:55:00|96.21|94.81|96.23|94.83|96.23|94.83|96.21|94.81|13
1650121200000|2022-04-16 15:00:00|96.24|94.84|96.27|94.87|96.45|95.05|96.24|94.84|101
1650121500000|2022-04-16 15:05:00|96.26|94.86|96.16|94.76|96.29|94.89|96.15|94.75|77
1650121800000|2022-04-16 15:10:00|96.17|94.77|95.21|93.81|96.17|94.77|95.2|93.8|121
1650122100000|2022-04-16 15:15:00|95.19|93.79|95.14|93.74|95.19|93.79|94.98|93.58|146
1650122400000|2022-04-16 15:20:00|95.11|93.71|94.94|93.54|95.13|93.73|94.93|93.53|69
1650122700000|2022-04-16 15:25:00|94.9|93.5|95.05|93.65|95.17|93.77|94.87|93.47|66
1650123000000|2022-04-16 15:30:00|95.04|93.64|94.88|93.48|95.14|93.74|94.88|93.48|62
1650123300000|2022-04-16 15:35:00|94.86|93.46|94.54|93.14|94.96|93.56|94.48|93.08|91
1650123600000|2022-04-16 15:40:00|94.55|93.15|94.97|93.57|95.02|93.62|94.55|93.15|132
1650123900000|2022-04-16 15:45:00|94.96|93.56|94.98|93.58|95.04|93.64|94.86|93.46|76
1650124200000|2022-04-16 15:50:00|94.97|93.57|94.54|93.14|95|93.6|94.53|93.13|96
1650124500000|2022-04-16 15:55:00|94.55|93.15|94.64|93.24|94.7|93.3|94.51|93.11|58
1650124800000|2022-04-16 16:00:00|94.63|93.23|94.52|93.12|94.72|93.32|94.49|93.09|67
1650125100000|2022-04-16 16:05:00|94.5|93.1|94.77|93.37|94.77|93.37|94.49|93.09|63
1650125400000|2022-04-16 16:10:00|94.76|93.36|94.78|93.38|94.85|93.45|94.76|93.36|53
1650125700000|2022-04-16 16:15:00|94.8|93.4|94.85|93.45|94.92|93.52|94.79|93.39|65
1650126000000|2022-04-16 16:20:00|94.86|93.46|94.85|93.45|94.91|93.51|94.82|93.42|59
1650126300000|2022-04-16 16:25:00|94.84|93.44|94.83|93.43|94.87|93.47|94.82|93.42|25
1650126600000|2022-04-16 16:30:00|94.82|93.42|94.86|93.46|94.88|93.48|94.82|93.42|47
1650126900000|2022-04-16 16:35:00|94.87|93.47|94.89|93.49|94.9|93.5|94.83|93.43|33
1650127200000|2022-04-16 16:40:00|94.88|93.48|94.97|93.57|94.98|93.58|94.88|93.48|39
1650127500000|2022-04-16 16:45:00|94.96|93.56|94.95|93.55|94.96|93.56|94.92|93.52|35
1650127800000|2022-04-16 16:50:00|94.96|93.56|94.98|93.58|94.98|93.58|94.88|93.48|40
1650128100000|2022-04-16 16:55:00|94.97|93.57|95.06|93.66|95.12|93.72|94.97|93.57|49
1650128400000|2022-04-16 17:00:00|95.05|93.65|95.25|93.85|95.33|93.93|95|93.6|66
1650128700000|2022-04-16 17:05:00|95.26|93.86|95.07|93.67|95.26|93.86|95.05|93.65|37
1650129000000|2022-04-16 17:10:00|95.06|93.66|95.09|93.69|95.09|93.69|95.05|93.65|30
1650129300000|2022-04-16 17:15:00|95.08|93.68|95.08|93.68|95.11|93.71|95.06|93.66|18
1650129600000|2022-04-16 17:20:00|95.09|93.69|95.06|93.66|95.12|93.72|95.06|93.66|13
1650129900000|2022-04-16 17:25:00|95.07|93.67|95.02|93.62|95.07|93.67|94.99|93.59|17
1650130200000|2022-04-16 17:30:00|95.01|93.61|95.02|93.62|95.03|93.63|94.99|93.59|11
1650130500000|2022-04-16 17:35:00|95.03|93.63|94.92|93.52|95.03|93.63|94.89|93.49|18
1650130800000|2022-04-16 17:40:00|94.94|93.54|94.9|93.5|95|93.6|94.9|93.5|27
1650131100000|2022-04-16 17:45:00|94.91|93.51|94.89|93.49|94.92|93.52|94.86|93.46|18
1650131400000|2022-04-16 17:50:00|94.9|93.5|94.91|93.51|94.92|93.52|94.88|93.48|29
1650131700000|2022-04-16 17:55:00|94.89|93.49|94.83|93.43|94.91|93.51|94.73|93.33|56
1650132000000|2022-04-16 18:00:00|94.82|93.42|94.85|93.45|94.85|93.45|94.82|93.42|22
1650132300000|2022-04-16 18:05:00|94.84|93.44|94.94|93.54|94.95|93.55|94.84|93.44|25
1650132600000|2022-04-16 18:10:00|94.93|93.53|94.85|93.45|94.93|93.53|94.83|93.43|26
1650132900000|2022-04-16 18:15:00|94.84|93.44|94.78|93.38|94.86|93.46|94.78|93.38|19
1650133200000|2022-04-16 18:20:00|94.79|93.39|94.68|93.28|94.8|93.4|94.66|93.26|36
1650133500000|2022-04-16 18:25:00|94.69|93.29|94.75|93.35|94.76|93.36|94.69|93.29|25
1650133800000|2022-04-16 18:30:00|94.76|93.36|94.74|93.34|94.78|93.38|94.73|93.33|38
1650134100000|2022-04-16 18:35:00|94.75|93.35|94.69|93.29|94.76|93.36|94.68|93.28|19
1650134400000|2022-04-16 18:40:00|94.7|93.3|94.69|93.29|94.71|93.31|94.69|93.29|6
1650134700000|2022-04-16 18:45:00|94.7|93.3|94.9|93.5|94.9|93.5|94.7|93.3|50
1650135000000|2022-04-16 18:50:00|94.88|93.48|94.89|93.49|94.91|93.51|94.87|93.47|45
1650135300000|2022-04-16 18:55:00|94.9|93.5|94.89|93.49|94.91|93.51|94.87|93.47|53
1650135600000|2022-04-16 19:00:00|94.88|93.48|94.88|93.48|94.91|93.51|94.87|93.47|65
1650135900000|2022-04-16 19:05:00|94.87|93.47|94.81|93.41|94.88|93.48|94.78|93.38|47
1650136200000|2022-04-16 19:10:00|94.8|93.4|94.91|93.51|94.91|93.51|94.8|93.4|40
1650136500000|2022-04-16 19:15:00|94.9|93.5|94.86|93.46|94.95|93.55|94.83|93.43|49
1650136800000|2022-04-16 19:20:00|94.85|93.45|94.94|93.54|94.94|93.54|94.83|93.43|25
1650137100000|2022-04-16 19:25:00|94.95|93.55|94.94|93.54|94.96|93.56|94.93|93.53|24
1650137400000|2022-04-16 19:30:00|94.95|93.55|94.99|93.59|95|93.6|94.94|93.54|46
1650137700000|2022-04-16 19:35:00|95|93.6|94.97|93.57|95|93.6|94.93|93.53|44
1650138000000|2022-04-16 19:40:00|94.98|93.58|94.88|93.48|94.98|93.58|94.85|93.45|35
1650138300000|2022-04-16 19:45:00|94.87|93.47|94.8|93.4|94.9|93.5|94.78|93.38|38
1650138600000|2022-04-16 19:50:00|94.79|93.39|94.78|93.38|94.8|93.4|94.76|93.36|28
1650138900000|2022-04-16 19:55:00|94.77|93.37|94.83|93.43|94.89|93.49|94.76|93.36|48
1650139200000|2022-04-16 20:00:00|94.82|93.42|94.79|93.39|94.82|93.42|94.76|93.36|33
1650139500000|2022-04-16 20:05:00|94.8|93.4|94.94|93.54|94.94|93.54|94.78|93.38|73
1650139800000|2022-04-16 20:10:00|94.93|93.53|94.84|93.44|94.94|93.54|94.77|93.37|43
1650140100000|2022-04-16 20:15:00|94.83|93.43|94.79|93.39|94.86|93.46|94.78|93.38|38
1650140400000|2022-04-16 20:20:00|94.78|93.38|94.78|93.38|94.79|93.39|94.77|93.37|9
1650140700000|2022-04-16 20:25:00|94.77|93.37|94.84|93.44|94.85|93.45|94.77|93.37|22
1650141000000|2022-04-16 20:30:00|94.83|93.43|94.95|93.55|94.95|93.55|94.83|93.43|27
1650141300000|2022-04-16 20:35:00|94.94|93.54|94.88|93.48|94.95|93.55|94.86|93.46|36
1650141600000|2022-04-16 20:40:00|94.87|93.47|94.86|93.46|94.88|93.48|94.85|93.45|21
1650141900000|2022-04-16 20:45:00|94.87|93.47|94.89|93.49|94.9|93.5|94.87|93.47|9
1650142200000|2022-04-16 20:50:00|94.9|93.5|95.18|93.78|95.19|93.79|94.87|93.47|63
1650142500000|2022-04-16 20:55:00|95.19|93.79|95.04|93.64|95.19|93.79|95.04|93.64|67
1650142800000|2022-04-16 21:00:00|95.05|93.65|95.04|93.64|95.07|93.67|95.03|93.63|51
1650143100000|2022-04-16 21:05:00|95.05|93.65|94.98|93.58|95.07|93.67|94.97|93.57|60
1650143400000|2022-04-16 21:10:00|94.97|93.57|94.91|93.51|94.98|93.58|94.9|93.5|30
1650143700000|2022-04-16 21:15:00|94.9|93.5|94.97|93.57|94.97|93.57|94.9|93.5|47
1650144000000|2022-04-16 21:20:00|94.98|93.58|95.04|93.64|95.04|93.64|94.97|93.57|30
1650144300000|2022-04-16 21:25:00|95.06|93.66|95.14|93.74|95.14|93.74|95.05|93.65|25
1650144600000|2022-04-16 21:30:00|95.15|93.75|95.13|93.73|95.15|93.75|95.13|93.73|18
1650144900000|2022-04-16 21:35:00|95.14|93.74|95.17|93.77|95.19|93.79|95.13|93.73|30
1650145200000|2022-04-16 21:40:00|95.18|93.78|95.18|93.78|95.2|93.8|95.17|93.77|25
1650145500000|2022-04-16 21:45:00|95.19|93.79|95.47|94.07|95.47|94.07|95.18|93.78|57
1650145800000|2022-04-16 21:50:00|95.48|94.08|95.54|94.14|95.55|94.15|95.44|94.04|29
1650146100000|2022-04-16 21:55:00|95.55|94.15|95.45|94.05|95.55|94.15|95.35|93.95|66
1650146400000|2022-04-16 22:00:00|95.46|94.06|95.68|94.28|95.75|94.35|95.46|94.06|96
1650146700000|2022-04-16 22:05:00|95.69|94.29|95.89|94.49|95.89|94.49|95.66|94.26|27
1650147000000|2022-04-16 22:10:00|95.88|94.48|96.36|94.96|96.37|94.97|95.85|94.45|65
1650147300000|2022-04-16 22:15:00|96.37|94.97|96.26|94.86|96.38|94.98|96.17|94.77|86
1650147600000|2022-04-16 22:20:00|96.25|94.85|96.16|94.76|96.27|94.87|95.99|94.59|73
1650147900000|2022-04-16 22:25:00|96.17|94.77|96.16|94.76|96.17|94.77|96.14|94.74|19
1650148200000|2022-04-16 22:30:00|96.17|94.77|96.31|94.91|96.32|94.92|96.14|94.74|55
1650148500000|2022-04-16 22:35:00|96.3|94.9|96.36|94.96|96.52|95.12|96.3|94.9|70
1650148800000|2022-04-16 22:40:00|96.37|94.97|96.36|94.96|96.38|94.98|96.33|94.93|38
1650149100000|2022-04-16 22:45:00|96.37|94.97|96.04|94.64|96.48|95.08|96.04|94.64|60
1650149400000|2022-04-16 22:50:00|96.05|94.65|96.12|94.72|96.13|94.73|96.03|94.63|47
1650149700000|2022-04-16 22:55:00|96.13|94.73|96.22|94.82|96.26|94.86|95.97|94.57|64
1650150000000|2022-04-16 23:00:00|96.23|94.83|95.86|94.46|96.26|94.86|95.86|94.46|54
1650150300000|2022-04-16 23:05:00|95.87|94.47|96.03|94.63|96.04|94.64|95.86|94.46|42
1650150600000|2022-04-16 23:10:00|96.02|94.62|96.04|94.64|96.07|94.67|96.02|94.62|17
1650150900000|2022-04-16 23:15:00|96.05|94.65|96.17|94.77|96.18|94.78|96.04|94.64|46
1650151200000|2022-04-16 23:20:00|96.18|94.78|96.16|94.76|96.18|94.78|96.14|94.74|41
1650151500000|2022-04-16 23:25:00|96.15|94.75|96.17|94.77|96.17|94.77|96.13|94.73|21
1650151800000|2022-04-16 23:30:00|96.18|94.78|96.08|94.68|96.18|94.78|96.04|94.64|46
1650152100000|2022-04-16 23:35:00|96.07|94.67|96.08|94.68|96.17|94.77|96.05|94.65|56
1650152400000|2022-04-16 23:40:00|96.09|94.69|96.06|94.66|96.17|94.77|96.06|94.66|54
1650152700000|2022-04-16 23:45:00|96.07|94.67|95.95|94.55|96.09|94.69|95.95|94.55|88
1650153000000|2022-04-16 23:50:00|95.94|94.54|95.87|94.47|95.95|94.55|95.85|94.45|47
1650153300000|2022-04-16 23:55:00|95.88|94.48|95.83|94.43|95.89|94.49|95.83|94.43|30
1650153600000|2022-04-17 00:00:00|95.84|94.44|95.87|94.47|95.89|94.49|95.81|94.41|36
1650153900000|2022-04-17 00:05:00|95.88|94.48|95.92|94.52|95.92|94.52|95.7|94.3|60
1650154200000|2022-04-17 00:10:00|95.93|94.53|95.83|94.43|95.96|94.56|95.82|94.42|31
1650154500000|2022-04-17 00:15:00|95.84|94.44|95.78|94.38|95.85|94.45|95.76|94.36|52
1650154800000|2022-04-17 00:20:00|95.79|94.39|95.75|94.35|95.84|94.44|95.75|94.35|30
1650155100000|2022-04-17 00:25:00|95.76|94.36|95.63|94.23|95.77|94.37|95.63|94.23|56
1650155400000|2022-04-17 00:30:00|95.64|94.24|95.65|94.25|95.74|94.34|95.63|94.23|55
1650155700000|2022-04-17 00:35:00|95.66|94.26|95.67|94.27|95.69|94.29|95.63|94.23|40
1650156000000|2022-04-17 00:40:00|95.66|94.26|95.55|94.15|95.67|94.27|95.55|94.15|23
1650156300000|2022-04-17 00:45:00|95.56|94.16|95.7|94.3|95.71|94.31|95.56|94.16|19
1650156600000|2022-04-17 00:50:00|95.71|94.31|95.73|94.33|95.77|94.37|95.7|94.3|33
1650156900000|2022-04-17 00:55:00|95.74|94.34|95.72|94.32|95.75|94.35|95.71|94.31|44
1650157200000|2022-04-17 01:00:00|95.73|94.33|95.74|94.34|95.76|94.36|95.72|94.32|19
1650157500000|2022-04-17 01:05:00|95.75|94.35|95.65|94.25|95.75|94.35|95.64|94.24|21
1650157800000|2022-04-17 01:10:00|95.67|94.27|95.65|94.25|95.76|94.36|95.64|94.24|31
1650158100000|2022-04-17 01:15:00|95.66|94.26|95.56|94.16|95.68|94.28|95.56|94.16|25
1650158400000|2022-04-17 01:20:00|95.57|94.17|95.66|94.26|95.67|94.27|95.57|94.17|31
1650158700000|2022-04-17 01:25:00|95.65|94.25|95.76|94.36|95.84|94.44|95.65|94.25|35
1650159000000|2022-04-17 01:30:00|95.75|94.35|95.6|94.2|95.77|94.37|95.56|94.16|29
1650159300000|2022-04-17 01:35:00|95.62|94.22|95.76|94.36|95.77|94.37|95.62|94.22|23
1650159600000|2022-04-17 01:40:00|95.77|94.37|95.77|94.37|95.79|94.39|95.76|94.36|23
1650159900000|2022-04-17 01:45:00|95.78|94.38|95.75|94.35|95.79|94.39|95.75|94.35|16
1650160200000|2022-04-17 01:50:00|95.74|94.34|95.74|94.34|95.76|94.36|95.73|94.33|35
1650160500000|2022-04-17 01:55:00|95.75|94.35|95.74|94.34|95.77|94.37|95.73|94.33|26
1650160800000|2022-04-17 02:00:00|95.75|94.35|95.64|94.24|95.77|94.37|95.63|94.23|48
1650161100000|2022-04-17 02:05:00|95.63|94.23|95.67|94.27|95.67|94.27|95.63|94.23|29
1650161400000|2022-04-17 02:10:00|95.66|94.26|95.77|94.37|95.78|94.38|95.65|94.25|45
1650161700000|2022-04-17 02:15:00|95.78|94.38|95.66|94.26|95.78|94.38|95.65|94.25|43
1650162000000|2022-04-17 02:20:00|95.67|94.27|95.66|94.26|95.68|94.28|95.64|94.24|56
1650162300000|2022-04-17 02:25:00|95.65|94.25|95.37|93.97|95.66|94.26|95.37|93.97|36
1650162600000|2022-04-17 02:30:00|95.36|93.96|95.19|93.79|95.37|93.97|95.19|93.79|86
1650162900000|2022-04-17 02:35:00|95.2|93.8|95.24|93.84|95.31|93.91|95.2|93.8|56
1650163200000|2022-04-17 02:40:00|95.25|93.85|95.18|93.78|95.28|93.88|95.12|93.72|47
1650163500000|2022-04-17 02:45:00|95.17|93.77|95.14|93.74|95.27|93.87|95.07|93.67|87
1650163800000|2022-04-17 02:50:00|95.16|93.76|95.14|93.74|95.16|93.76|95.05|93.65|48
1650164100000|2022-04-17 02:55:00|95.15|93.75|95.25|93.85|95.29|93.89|95.15|93.75|49
1650164400000|2022-04-17 03:00:00|95.23|93.83|95.18|93.78|95.23|93.83|95.08|93.68|65
1650164700000|2022-04-17 03:05:00|95.19|93.79|94.99|93.59|95.19|93.79|94.99|93.59|60
1650165000000|2022-04-17 03:10:00|95|93.6|94.9|93.5|95|93.6|94.79|93.39|39
1650165300000|2022-04-17 03:15:00|94.89|93.49|94.88|93.48|94.91|93.51|94.88|93.48|35
1650165600000|2022-04-17 03:20:00|94.89|93.49|94.87|93.47|95.04|93.64|94.87|93.47|49
1650165900000|2022-04-17 03:25:00|94.86|93.46|94.86|93.46|94.9|93.5|94.81|93.41|54
1650166200000|2022-04-17 03:30:00|94.87|93.47|94.89|93.49|94.9|93.5|94.86|93.46|45
1650166500000|2022-04-17 03:35:00|94.9|93.5|94.93|93.53|94.93|93.53|94.89|93.49|34
1650166800000|2022-04-17 03:40:00|94.94|93.54|94.96|93.56|94.98|93.58|94.9|93.5|23
1650167100000|2022-04-17 03:45:00|94.97|93.57|94.97|93.57|95|93.6|94.92|93.52|50
1650167400000|2022-04-17 03:50:00|94.98|93.58|94.86|93.46|95|93.6|94.86|93.46|21
1650167700000|2022-04-17 03:55:00|94.87|93.47|94.87|93.47|94.96|93.56|94.86|93.46|21
1650168000000|2022-04-17 04:00:00|94.86|93.46|94.89|93.49|94.91|93.51|94.86|93.46|38
1650168300000|2022-04-17 04:05:00|94.9|93.5|94.97|93.57|94.98|93.58|94.88|93.48|40
1650168600000|2022-04-17 04:10:00|94.96|93.56|94.96|93.56|94.97|93.57|94.92|93.52|33
1650168900000|2022-04-17 04:15:00|94.97|93.57|95.04|93.64|95.12|93.72|94.94|93.54|60
1650169200000|2022-04-17 04:20:00|95.05|93.65|95.09|93.69|95.1|93.7|95.04|93.64|39
1650169500000|2022-04-17 04:25:00|95.08|93.68|95.05|93.65|95.09|93.69|94.98|93.58|36
1650169800000|2022-04-17 04:30:00|95.04|93.64|94.99|93.59|95.05|93.65|94.96|93.56|60
1650170100000|2022-04-17 04:35:00|94.98|93.58|94.99|93.59|95.01|93.61|94.97|93.57|24
1650170400000|2022-04-17 04:40:00|94.98|93.58|95|93.6|95|93.6|94.97|93.57|37
1650170700000|2022-04-17 04:45:00|94.99|93.59|94.9|93.5|95|93.6|94.9|93.5|40
1650171000000|2022-04-17 04:50:00|94.89|93.49|94.95|93.55|94.96|93.56|94.89|93.49|33
1650171300000|2022-04-17 04:55:00|94.94|93.54|94.96|93.56|94.97|93.57|94.93|93.53|22
1650171600000|2022-04-17 05:00:00|94.95|93.55|94.94|93.54|94.96|93.56|94.93|93.53|26
1650171900000|2022-04-17 05:05:00|94.93|93.53|94.98|93.58|94.98|93.58|94.93|93.53|10
1650172200000|2022-04-17 05:10:00|94.97|93.57|95|93.6|95.01|93.61|94.95|93.55|19
1650172500000|2022-04-17 05:15:00|94.99|93.59|95.08|93.68|95.1|93.7|94.98|93.58|32
1650172800000|2022-04-17 05:20:00|95.07|93.67|95.22|93.82|95.22|93.82|95.06|93.66|26
1650173100000|2022-04-17 05:25:00|95.23|93.83|95.23|93.83|95.28|93.88|95.23|93.83|43
1650173400000|2022-04-17 05:30:00|95.24|93.84|95.27|93.87|95.33|93.93|95.22|93.82|50
1650173700000|2022-04-17 05:35:00|95.26|93.86|95.28|93.88|95.28|93.88|95.26|93.86|19
1650174000000|2022-04-17 05:40:00|95.27|93.87|95.27|93.87|95.29|93.89|95.26|93.86|24
1650174300000|2022-04-17 05:45:00|95.28|93.88|95.36|93.96|95.39|93.99|95.28|93.88|63
1650174600000|2022-04-17 05:50:00|95.35|93.95|95.46|94.06|95.47|94.07|95.33|93.93|57
1650174900000|2022-04-17 05:55:00|95.45|94.05|95.45|94.05|95.53|94.13|95.44|94.04|48
1650175200000|2022-04-17 06:00:00|95.46|94.06|95.47|94.07|95.48|94.08|95.44|94.04|38
1650175500000|2022-04-17 06:05:00|95.46|94.06|95.49|94.09|95.49|94.09|95.46|94.06|38
1650175800000|2022-04-17 06:10:00|95.48|94.08|95.39|93.99|95.49|94.09|95.37|93.97|70
1650176100000|2022-04-17 06:15:00|95.4|94|95.39|93.99|95.4|94|95.34|93.94|46
1650176400000|2022-04-17 06:20:00|95.38|93.98|95.27|93.87|95.39|93.99|95.27|93.87|49
1650176700000|2022-04-17 06:25:00|95.26|93.86|95.3|93.9|95.37|93.97|95.26|93.86|48
1650177000000|2022-04-17 06:30:00|95.31|93.91|95.37|93.97|95.44|94.04|95.28|93.88|46
1650177300000|2022-04-17 06:35:00|95.35|93.95|95.38|93.98|95.41|94.01|95.35|93.95|52
1650177600000|2022-04-17 06:40:00|95.39|93.99|95.36|93.96|95.46|94.06|95.36|93.96|34
1650177900000|2022-04-17 06:45:00|95.37|93.97|95.46|94.06|95.48|94.08|95.36|93.96|36
1650178200000|2022-04-17 06:50:00|95.45|94.05|95.44|94.04|95.46|94.06|95.43|94.03|36
1650178500000|2022-04-17 06:55:00|95.45|94.05|95.43|94.03|95.48|94.08|95.43|94.03|57
1650178800000|2022-04-17 07:00:00|95.44|94.04|95.36|93.96|95.49|94.09|95.36|93.96|40
1650179100000|2022-04-17 07:05:00|95.35|93.95|95.47|94.07|95.48|94.08|95.34|93.94|27
1650179400000|2022-04-17 07:10:00|95.48|94.08|95.48|94.08|95.49|94.09|95.46|94.06|22
1650179700000|2022-04-17 07:15:00|95.47|94.07|95.48|94.08|95.48|94.08|95.47|94.07|2
1650180000000|2022-04-17 07:20:00|95.47|94.07|95.29|93.89|95.48|94.08|95.28|93.88|39
1650180300000|2022-04-17 07:25:00|95.27|93.87|95.29|93.89|95.3|93.9|95.27|93.87|44
1650180600000|2022-04-17 07:30:00|95.27|93.87|95.27|93.87|95.29|93.89|95.25|93.85|26
1650180900000|2022-04-17 07:35:00|95.28|93.88|95.18|93.78|95.3|93.9|95.17|93.77|41
1650181200000|2022-04-17 07:40:00|95.17|93.77|95.18|93.78|95.2|93.8|95.09|93.69|54
1650181500000|2022-04-17 07:45:00|95.19|93.79|95.19|93.79|95.21|93.81|95.17|93.77|36
1650181800000|2022-04-17 07:50:00|95.22|93.82|95.26|93.86|95.34|93.94|95.22|93.82|40
1650182100000|2022-04-17 07:55:00|95.25|93.85|95.36|93.96|95.37|93.97|95.25|93.85|32
1650182400000|2022-04-17 08:00:00|95.38|93.98|95.46|94.06|95.46|94.06|95.34|93.94|40
1650182700000|2022-04-17 08:05:00|95.45|94.05|95.46|94.06|95.5|94.1|95.43|94.03|88
1650183000000|2022-04-17 08:10:00|95.47|94.07|95.55|94.15|95.55|94.15|95.43|94.03|21
1650183300000|2022-04-17 08:15:00|95.53|94.13|95.58|94.18|95.59|94.19|95.53|94.13|62
1650183600000|2022-04-17 08:20:00|95.57|94.17|95.53|94.13|95.58|94.18|95.53|94.13|53
1650183900000|2022-04-17 08:25:00|95.54|94.14|95.53|94.13|95.57|94.17|95.52|94.12|56
1650184200000|2022-04-17 08:30:00|95.54|94.14|95.55|94.15|95.57|94.17|95.52|94.12|66
1650184500000|2022-04-17 08:35:00|95.56|94.16|95.46|94.06|95.56|94.16|95.38|93.98|49
1650184800000|2022-04-17 08:40:00|95.47|94.07|95.41|94.01|95.47|94.07|95.41|94.01|42
1650185100000|2022-04-17 08:45:00|95.42|94.02|95.47|94.07|95.51|94.11|95.42|94.02|43
1650185400000|2022-04-17 08:50:00|95.48|94.08|95.46|94.06|95.49|94.09|95.45|94.05|17
1650185700000|2022-04-17 08:55:00|95.47|94.07|95.49|94.09|95.5|94.1|95.47|94.07|15
1650186000000|2022-04-17 09:00:00|95.5|94.1|95.64|94.24|95.64|94.24|95.49|94.09|46
1650186300000|2022-04-17 09:05:00|95.63|94.23|95.68|94.28|95.68|94.28|95.63|94.23|18
1650186600000|2022-04-17 09:10:00|95.67|94.27|95.69|94.29|95.76|94.36|95.65|94.25|44
1650186900000|2022-04-17 09:15:00|95.68|94.28|95.64|94.24|95.69|94.29|95.5|94.1|65
1650187200000|2022-04-17 09:20:00|95.65|94.25|95.67|94.27|95.68|94.28|95.63|94.23|39
1650187500000|2022-04-17 09:25:00|95.68|94.28|95.67|94.27|95.68|94.28|95.64|94.24|33
1650187800000|2022-04-17 09:30:00|95.66|94.26|95.64|94.24|95.67|94.27|95.57|94.17|45
1650188100000|2022-04-17 09:35:00|95.65|94.25|95.64|94.24|95.66|94.26|95.63|94.23|24
1650188400000|2022-04-17 09:40:00|95.65|94.25|95.63|94.23|95.65|94.25|95.62|94.22|16
1650188700000|2022-04-17 09:45:00|95.64|94.24|95.64|94.24|95.65|94.25|95.63|94.23|22
1650189000000|2022-04-17 09:50:00|95.65|94.25|95.65|94.25|95.68|94.28|95.64|94.24|56
1650189300000|2022-04-17 09:55:00|95.66|94.26|95.7|94.3|95.7|94.3|95.65|94.25|29
1650189600000|2022-04-17 10:00:00|95.73|94.33|95.75|94.35|95.76|94.36|95.72|94.32|11
1650189900000|2022-04-17 10:05:00|95.74|94.34|95.77|94.37|95.8|94.4|95.74|94.34|12
1650190200000|2022-04-17 10:10:00|95.76|94.36|95.77|94.37|95.78|94.38|95.75|94.35|16
1650190500000|2022-04-17 10:15:00|95.76|94.36|95.76|94.36|95.76|94.36|95.75|94.35|3
1650190800000|2022-04-17 10:20:00|95.75|94.35|95.77|94.37|95.77|94.37|95.73|94.33|15
1650191100000|2022-04-17 10:25:00|95.75|94.35|95.73|94.33|95.75|94.35|95.72|94.32|12
1650191400000|2022-04-17 10:30:00|95.74|94.34|95.78|94.38|95.79|94.39|95.73|94.33|19
1650191700000|2022-04-17 10:35:00|95.77|94.37|95.78|94.38|95.86|94.46|95.77|94.37|16
1650192000000|2022-04-17 10:40:00|95.77|94.37|95.77|94.37|95.78|94.38|95.76|94.36|18
1650192300000|2022-04-17 10:45:00|95.76|94.36|95.77|94.37|95.78|94.38|95.75|94.35|7
1650192600000|2022-04-17 10:50:00|95.76|94.36|95.85|94.45|95.85|94.45|95.74|94.34|14
1650192900000|2022-04-17 10:55:00|95.82|94.42|95.82|94.42|95.82|94.42|95.81|94.41|3
1650193200000|2022-04-17 11:00:00|95.81|94.41|95.81|94.41|95.82|94.42|95.81|94.41|3
1650193500000|2022-04-17 11:05:00|95.8|94.4|95.78|94.38|95.8|94.4|95.75|94.35|25
1650193800000|2022-04-17 11:10:00|95.77|94.37|95.75|94.35|95.8|94.4|95.74|94.34|19
1650194100000|2022-04-17 11:15:00|95.74|94.34|95.71|94.31|95.74|94.34|95.65|94.25|41
1650194400000|2022-04-17 11:20:00|95.73|94.33|95.65|94.25|95.73|94.33|95.63|94.23|30
1650194700000|2022-04-17 11:25:00|95.67|94.27|95.73|94.33|95.78|94.38|95.67|94.27|23
1650195000000|2022-04-17 11:30:00|95.74|94.34|95.91|94.51|95.93|94.53|95.74|94.34|36
1650195300000|2022-04-17 11:35:00|95.92|94.52|95.96|94.56|95.96|94.56|95.92|94.52|26
1650195600000|2022-04-17 11:40:00|95.95|94.55|96.06|94.66|96.06|94.66|95.93|94.53|42
1650195900000|2022-04-17 11:45:00|96.07|94.67|96.02|94.62|96.07|94.67|95.99|94.59|40
1650196200000|2022-04-17 11:50:00|96|94.6|96.14|94.74|96.18|94.78|95.96|94.56|39
1650196500000|2022-04-17 11:55:00|96.15|94.75|96.24|94.84|96.24|94.84|96.15|94.75|11
1650196800000|2022-04-17 12:00:00|96.25|94.85|96.18|94.78|96.27|94.87|96.17|94.77|26
1650197100000|2022-04-17 12:05:00|96.17|94.77|96.07|94.67|96.18|94.78|96.06|94.66|35
1650197400000|2022-04-17 12:10:00|96.06|94.66|96.09|94.69|96.09|94.69|96.05|94.65|33
1650197700000|2022-04-17 12:15:00|96.1|94.7|96.16|94.76|96.16|94.76|96.04|94.64|56
1650198000000|2022-04-17 12:20:00|96.17|94.77|96.19|94.79|96.2|94.8|96.16|94.76|33
1650198300000|2022-04-17 12:25:00|96.18|94.78|96.19|94.79|96.21|94.81|96.17|94.77|34
1650198600000|2022-04-17 12:30:00|96.2|94.8|96.19|94.79|96.2|94.8|96.18|94.78|28
1650198900000|2022-04-17 12:35:00|96.18|94.78|96.2|94.8|96.21|94.81|96.18|94.78|25
1650199200000|2022-04-17 12:40:00|96.19|94.79|96.16|94.76|96.19|94.79|96.16|94.76|9
1650199500000|2022-04-17 12:45:00|96.17|94.77|96.16|94.76|96.18|94.78|96.15|94.75|8
1650199800000|2022-04-17 12:50:00|96.17|94.77|96.14|94.74|96.17|94.77|96.14|94.74|4
1650200100000|2022-04-17 12:55:00|96.15|94.75|96.16|94.76|96.16|94.76|96.14|94.74|8
1650200400000|2022-04-17 13:00:00|96.17|94.77|96.13|94.73|96.18|94.78|96.12|94.72|12
1650200700000|2022-04-17 13:05:00|96.14|94.74|96.13|94.73|96.14|94.74|96.13|94.73|2
1650201000000|2022-04-17 13:10:00|96.14|94.74|96.26|94.86|96.28|94.88|96.14|94.74|35
1650201300000|2022-04-17 13:15:00|96.27|94.87|96.35|94.95|96.35|94.95|96.25|94.85|23
1650201600000|2022-04-17 13:20:00|96.34|94.94|96.33|94.93|96.44|95.04|96.33|94.93|41
1650201900000|2022-04-17 13:25:00|96.32|94.92|96.28|94.88|96.4|95|96.28|94.88|31
1650202200000|2022-04-17 13:30:00|96.27|94.87|96.1|94.7|96.27|94.87|96.07|94.67|39
1650202500000|2022-04-17 13:35:00|96.09|94.69|96.43|95.03|96.46|95.06|96.09|94.69|70
1650202800000|2022-04-17 13:40:00|96.44|95.04|96.73|95.33|96.73|95.33|96.44|95.04|85
1650203100000|2022-04-17 13:45:00|96.7|95.3|96.9|95.5|96.9|95.5|96.68|95.28|115
1650203400000|2022-04-17 13:50:00|96.92|95.52|96.65|95.25|96.92|95.52|96.64|95.24|97
1650203700000|2022-04-17 13:55:00|96.66|95.26|96.38|94.98|96.67|95.27|96.37|94.97|103
1650204000000|2022-04-17 14:00:00|96.37|94.97|96.21|94.81|96.38|94.98|96.11|94.71|104
1650204300000|2022-04-17 14:05:00|96.2|94.8|96.36|94.96|96.39|94.99|96.18|94.78|70
1650204600000|2022-04-17 14:10:00|96.35|94.95|96.38|94.98|96.46|95.06|96.34|94.94|41
1650204900000|2022-04-17 14:15:00|96.4|95|96.38|94.98|96.4|95|96.33|94.93|56
1650205200000|2022-04-17 14:20:00|96.37|94.97|96.38|94.98|96.39|94.99|96.34|94.94|26
1650205500000|2022-04-17 14:25:00|96.39|94.99|96.39|94.99|96.44|95.04|96.37|94.97|44
1650205800000|2022-04-17 14:30:00|96.4|95|96.46|95.06|96.48|95.08|96.37|94.97|46
1650206100000|2022-04-17 14:35:00|96.47|95.07|96.48|95.08|96.5|95.1|96.46|95.06|32
1650206400000|2022-04-17 14:40:00|96.52|95.12|96.46|95.06|96.59|95.19|96.46|95.06|36
1650206700000|2022-04-17 14:45:00|96.45|95.05|96.55|95.15|96.56|95.16|96.44|95.04|27
1650207000000|2022-04-17 14:50:00|96.56|95.16|96.39|94.99|96.56|95.16|96.39|94.99|35
1650207300000|2022-04-17 14:55:00|96.38|94.98|96.33|94.93|96.38|94.98|96.26|94.86|52
1650207600000|2022-04-17 15:00:00|96.32|94.92|96.24|94.84|96.36|94.96|96.23|94.83|50
1650207900000|2022-04-17 15:05:00|96.25|94.85|96.14|94.74|96.27|94.87|96.13|94.73|41
1650208200000|2022-04-17 15:10:00|96.15|94.75|96.07|94.67|96.18|94.78|96.05|94.65|61
1650208500000|2022-04-17 15:15:00|96.08|94.68|96.2|94.8|96.26|94.86|96.07|94.67|66
1650208800000|2022-04-17 15:20:00|96.19|94.79|96.09|94.69|96.2|94.8|95.98|94.58|61
1650209100000|2022-04-17 15:25:00|96.08|94.68|96.24|94.84|96.26|94.86|96.08|94.68|62
1650209400000|2022-04-17 15:30:00|96.23|94.83|96.37|94.97|96.38|94.98|96.23|94.83|69
1650209700000|2022-04-17 15:35:00|96.39|94.99|96.36|94.96|96.4|95|96.35|94.95|61
1650210000000|2022-04-17 15:40:00|96.35|94.95|96.37|94.97|96.37|94.97|96.33|94.93|40
1650210300000|2022-04-17 15:45:00|96.36|94.96|96.25|94.85|96.36|94.96|96.24|94.84|63
1650210600000|2022-04-17 15:50:00|96.24|94.84|96.26|94.86|96.36|94.96|96.16|94.76|100
1650210900000|2022-04-17 15:55:00|96.27|94.87|96.23|94.83|96.27|94.87|96.22|94.82|54
1650211200000|2022-04-17 16:00:00|96.24|94.84|96.17|94.77|96.25|94.85|96.12|94.72|45
1650211500000|2022-04-17 16:05:00|96.16|94.76|96.08|94.68|96.17|94.77|96.04|94.64|44
1650211800000|2022-04-17 16:10:00|96.09|94.69|96.18|94.78|96.18|94.78|96.04|94.64|39
1650212100000|2022-04-17 16:15:00|96.17|94.77|96.27|94.87|96.28|94.88|96.15|94.75|53
1650212400000|2022-04-17 16:20:00|96.28|94.88|96.24|94.84|96.28|94.88|96.24|94.84|38
1650212700000|2022-04-17 16:25:00|96.23|94.83|96.23|94.83|96.29|94.89|96.23|94.83|36
1650213000000|2022-04-17 16:30:00|96.2|94.8|96.13|94.73|96.2|94.8|96.12|94.72|58
1650213300000|2022-04-17 16:35:00|96.14|94.74|96.11|94.71|96.18|94.78|96.1|94.7|50
1650213600000|2022-04-17 16:40:00|96.1|94.7|96.08|94.68|96.1|94.7|96.03|94.63|49
1650213900000|2022-04-17 16:45:00|96.07|94.67|95.94|94.54|96.08|94.68|95.87|94.47|63
1650214200000|2022-04-17 16:50:00|95.95|94.55|96.05|94.65|96.06|94.66|95.95|94.55|45
1650214500000|2022-04-17 16:55:00|96.02|94.62|95.6|94.2|96.02|94.62|95.6|94.2|78
1650214800000|2022-04-17 17:00:00|95.58|94.18|95.57|94.17|95.61|94.21|95.5|94.1|82
1650215100000|2022-04-17 17:05:00|95.56|94.16|95.57|94.17|95.6|94.2|95.54|94.14|75
1650215400000|2022-04-17 17:10:00|95.58|94.18|95.66|94.26|95.71|94.31|95.56|94.16|41
1650215700000|2022-04-17 17:15:00|95.67|94.27|95.76|94.36|95.77|94.37|95.65|94.25|30
1650216000000|2022-04-17 17:20:00|95.75|94.35|95.65|94.25|95.76|94.36|95.63|94.23|44
1650216300000|2022-04-17 17:25:00|95.66|94.26|95.56|94.16|95.66|94.26|95.55|94.15|45
1650216600000|2022-04-17 17:30:00|95.57|94.17|95.66|94.26|95.66|94.26|95.56|94.16|54
1650216900000|2022-04-17 17:35:00|95.65|94.25|95.57|94.17|95.65|94.25|95.57|94.17|53
1650217200000|2022-04-17 17:40:00|95.58|94.18|95.65|94.25|95.67|94.27|95.57|94.17|41
1650217500000|2022-04-17 17:45:00|95.64|94.24|95.48|94.08|95.65|94.25|95.47|94.07|53
1650217800000|2022-04-17 17:50:00|95.49|94.09|95.56|94.16|95.58|94.18|95.4|94|67
1650218100000|2022-04-17 17:55:00|95.57|94.17|95.25|93.85|95.57|94.17|95.16|93.76|105
1650218400000|2022-04-17 18:00:00|95.28|93.88|95.16|93.76|95.34|93.94|95.1|93.7|100
1650218700000|2022-04-17 18:05:00|95.15|93.75|94.74|93.34|95.27|93.87|94.65|93.25|181
1650219000000|2022-04-17 18:10:00|94.75|93.35|94.7|93.3|94.87|93.47|94.7|93.3|119
1650219300000|2022-04-17 18:15:00|94.69|93.29|94.66|93.26|94.76|93.36|94.57|93.17|112
1650219600000|2022-04-17 18:20:00|94.65|93.25|94.86|93.46|94.88|93.48|94.64|93.24|125
1650219900000|2022-04-17 18:25:00|94.85|93.45|94.8|93.4|94.87|93.47|94.79|93.39|59
1650220200000|2022-04-17 18:30:00|94.79|93.39|94.73|93.33|94.8|93.4|94.68|93.28|49
1650220500000|2022-04-17 18:35:00|94.74|93.34|94.78|93.38|94.78|93.38|94.74|93.34|57
1650220800000|2022-04-17 18:40:00|94.77|93.37|94.78|93.38|94.91|93.51|94.77|93.37|42
1650221100000|2022-04-17 18:45:00|94.77|93.37|94.79|93.39|94.89|93.49|94.77|93.37|52
1650221400000|2022-04-17 18:50:00|94.8|93.4|94.75|93.35|94.8|93.4|94.7|93.3|47
1650221700000|2022-04-17 18:55:00|94.76|93.36|94.78|93.38|94.79|93.39|94.66|93.26|47
1650222000000|2022-04-17 19:00:00|94.79|93.39|94.83|93.43|94.84|93.44|94.74|93.34|39
1650222300000|2022-04-17 19:05:00|94.84|93.44|94.78|93.38|94.86|93.46|94.74|93.34|46
1650222600000|2022-04-17 19:10:00|94.77|93.37|94.76|93.36|94.79|93.39|94.74|93.34|30
1650222900000|2022-04-17 19:15:00|94.77|93.37|94.85|93.45|94.88|93.48|94.77|93.37|48
1650223200000|2022-04-17 19:20:00|94.84|93.44|94.79|93.39|94.86|93.46|94.78|93.38|38
1650223500000|2022-04-17 19:25:00|94.78|93.38|94.85|93.45|94.86|93.46|94.78|93.38|28
1650223800000|2022-04-17 19:30:00|94.84|93.44|94.84|93.44|94.9|93.5|94.83|93.43|34
1650224100000|2022-04-17 19:35:00|94.83|93.43|94.9|93.5|94.9|93.5|94.82|93.42|18
1650224400000|2022-04-17 19:40:00|94.89|93.49|95.06|93.66|95.06|93.66|94.87|93.47|48
1650224700000|2022-04-17 19:45:00|95.05|93.65|95.37|93.97|95.42|94.02|95.04|93.64|90
1650225000000|2022-04-17 19:50:00|95.38|93.98|95.37|93.97|95.44|94.04|95.28|93.88|76
1650225300000|2022-04-17 19:55:00|95.36|93.96|95.29|93.89|95.38|93.98|95.29|93.89|53
1650225600000|2022-04-17 20:00:00|95.3|93.9|95.36|93.96|95.36|93.96|95.26|93.86|54
1650225900000|2022-04-17 20:05:00|95.35|93.95|95.19|93.79|95.35|93.95|95.19|93.79|23
1650226200000|2022-04-17 20:10:00|95.18|93.78|95.18|93.78|95.25|93.85|95.17|93.77|33
1650226500000|2022-04-17 20:15:00|95.19|93.79|95.19|93.79|95.2|93.8|95.17|93.77|33
1650226800000|2022-04-17 20:20:00|95.18|93.78|95.16|93.76|95.19|93.79|95.16|93.76|23
1650227100000|2022-04-17 20:25:00|95.17|93.77|95.17|93.77|95.18|93.78|95.15|93.75|32
1650227400000|2022-04-17 20:30:00|95.16|93.76|95.08|93.68|95.16|93.76|95.07|93.67|57
1650227700000|2022-04-17 20:35:00|95.07|93.67|95.15|93.75|95.22|93.82|95.06|93.66|41
1650228000000|2022-04-17 20:40:00|95.14|93.74|95.14|93.74|95.16|93.76|95.14|93.74|12
1650228300000|2022-04-17 20:45:00|95.15|93.75|94.84|93.44|95.15|93.75|94.84|93.44|69
1650228600000|2022-04-17 20:50:00|94.85|93.45|94.93|93.53|94.94|93.54|94.77|93.37|39
1650228900000|2022-04-17 20:55:00|94.92|93.52|94.88|93.48|94.99|93.59|94.87|93.47|32
1650229200000|2022-04-17 21:00:00|94.87|93.47|94.84|93.44|94.94|93.54|94.83|93.43|44
1650229500000|2022-04-17 21:05:00|94.83|93.43|94.75|93.35|94.84|93.44|94.71|93.31|16
1650229800000|2022-04-17 21:10:00|94.76|93.36|94.76|93.36|94.76|93.36|94.72|93.32|26
1650230100000|2022-04-17 21:15:00|94.74|93.34|94.88|93.48|94.88|93.48|94.69|93.29|43
1650230400000|2022-04-17 21:20:00|94.87|93.47|94.85|93.45|94.89|93.49|94.81|93.41|41
1650230700000|2022-04-17 21:25:00|94.84|93.44|94.87|93.47|94.99|93.59|94.84|93.44|68
1650231000000|2022-04-17 21:30:00|94.86|93.46|94.84|93.44|94.86|93.46|94.82|93.42|51
1650231300000|2022-04-17 21:35:00|94.85|93.45|94.93|93.53|94.93|93.53|94.84|93.44|18
1650231600000|2022-04-17 21:40:00|94.92|93.52|94.95|93.55|95.03|93.63|94.9|93.5|28
1650231900000|2022-04-17 21:45:00|94.94|93.54|94.85|93.45|94.95|93.55|94.84|93.44|46
1650232200000|2022-04-17 21:50:00|94.86|93.46|94.87|93.47|94.88|93.48|94.84|93.44|53
1650232500000|2022-04-17 21:55:00|94.86|93.46|94.82|93.42|94.88|93.48|94.79|93.39|63
1650232800000|2022-04-17 22:00:00|94.83|93.43|94.54|93.14|94.84|93.44|94.52|93.12|115
1650233100000|2022-04-17 22:05:00|94.53|93.13|94.85|93.45|94.85|93.45|94.19|92.79|140
1650233400000|2022-04-17 22:10:00|94.86|93.46|94.96|93.56|94.96|93.56|94.75|93.35|92
1650233700000|2022-04-17 22:15:00|94.97|93.57|94.9|93.5|94.98|93.58|94.83|93.43|99
1650234000000|2022-04-17 22:20:00|94.89|93.49|94.96|93.56|95.04|93.64|94.85|93.45|70
1650234300000|2022-04-17 22:25:00|94.95|93.55|94.86|93.46|94.98|93.58|94.86|93.46|67
1650234600000|2022-04-17 22:30:00|94.87|93.47|94.84|93.44|94.96|93.56|94.84|93.44|89
1650234900000|2022-04-17 22:35:00|94.85|93.45|94.66|93.26|94.86|93.46|94.65|93.25|136
1650235200000|2022-04-17 22:40:00|94.65|93.25|94.63|93.23|94.66|93.26|94.53|93.13|53
1650235500000|2022-04-17 22:45:00|94.62|93.22|94.32|92.92|94.63|93.23|94.17|92.77|100
1650235800000|2022-04-17 22:50:00|94.31|92.91|94.34|92.94|94.34|92.94|94.2|92.8|69
1650236100000|2022-04-17 22:55:00|94.33|92.93|94.25|92.85|94.37|92.97|94.23|92.83|75
1650236400000|2022-04-17 23:00:00|94.27|92.87|93.84|92.44|94.27|92.87|93.83|92.43|103
1650236700000|2022-04-17 23:05:00|93.85|92.45|93.5|92.1|93.89|92.49|93.49|92.09|160
1650237000000|2022-04-17 23:10:00|93.55|92.15|93.66|92.26|93.74|92.34|93.45|92.05|93
1650237300000|2022-04-17 23:15:00|93.65|92.25|93.58|92.18|93.82|92.42|93.55|92.15|103
1650237600000|2022-04-17 23:20:00|93.59|92.19|93.25|91.85|93.59|92.19|93.05|91.65|186
1650237900000|2022-04-17 23:25:00|93.24|91.84|92.62|91.22|93.35|91.95|92.5|91.1|223
1650238200000|2022-04-17 23:30:00|92.63|91.23|92.64|91.24|92.93|91.53|92.45|91.05|205
1650238500000|2022-04-17 23:35:00|92.62|91.22|92.57|91.17|92.74|91.34|92.52|91.12|154
1650238800000|2022-04-17 23:40:00|92.56|91.16|92.24|90.84|92.65|91.25|92.11|90.71|190
1650239100000|2022-04-17 23:45:00|92.23|90.83|92.13|90.73|92.35|90.95|91.95|90.55|196
1650239400000|2022-04-17 23:50:00|92.14|90.74|92.26|90.86|92.45|91.05|92.13|90.73|120
1650239700000|2022-04-17 23:55:00|92.27|90.87|92.15|90.75|92.47|91.07|92.14|90.74|129
1650240000000|2022-04-18 00:00:00|92.16|90.76|92.09|90.69|92.23|90.83|91.95|90.55|78
1650240300000|2022-04-18 00:05:00|92.11|90.71|92.04|90.64|92.15|90.75|91.95|90.55|139
1650240600000|2022-04-18 00:10:00|92.03|90.63|92.41|91.01|92.41|91.01|92.03|90.63|70
1650240900000|2022-04-18 00:15:00|92.42|91.02|92.24|90.84|92.5|91.1|92.16|90.76|96
1650241200000|2022-04-18 00:20:00|92.28|90.88|92.45|91.05|92.45|91.05|92.23|90.83|80
1650241500000|2022-04-18 00:25:00|92.44|91.04|92.48|91.08|92.49|91.09|92.36|90.96|84
1650241800000|2022-04-18 00:30:00|92.47|91.07|92.23|90.83|92.47|91.07|92.18|90.78|80
1650242100000|2022-04-18 00:35:00|92.25|90.85|92.15|90.75|92.25|90.85|91.98|90.58|93
1650242400000|2022-04-18 00:40:00|92.14|90.74|92.34|90.94|92.34|90.94|92.13|90.73|95
1650242700000|2022-04-18 00:45:00|92.32|90.92|92.25|90.85|92.32|90.92|92.21|90.81|56
1650243000000|2022-04-18 00:50:00|92.24|90.84|92.54|91.14|92.55|91.15|92.17|90.77|69
1650243300000|2022-04-18 00:55:00|92.55|91.15|92.56|91.16|92.63|91.23|92.47|91.07|63
1650243600000|2022-04-18 01:00:00|92.55|91.15|92.71|91.31|92.74|91.34|92.53|91.13|50
1650243900000|2022-04-18 01:05:00|92.69|91.29|92.9|91.5|92.91|91.51|92.65|91.25|66
1650244200000|2022-04-18 01:10:00|92.91|91.51|92.85|91.45|92.94|91.54|92.77|91.37|99
1650244500000|2022-04-18 01:15:00|92.84|91.44|92.7|91.3|92.85|91.45|92.66|91.26|139
1650244800000|2022-04-18 01:20:00|92.69|91.29|92.53|91.13|92.71|91.31|92.45|91.05|84
1650245100000|2022-04-18 01:25:00|92.54|91.14|92.63|91.23|92.7|91.3|92.46|91.06|102
1650245400000|2022-04-18 01:30:00|92.64|91.24|92.62|91.22|92.74|91.34|92.55|91.15|84
1650245700000|2022-04-18 01:35:00|92.65|91.25|92.72|91.32|92.73|91.33|92.57|91.17|66
1650246000000|2022-04-18 01:40:00|92.73|91.33|92.84|91.44|92.91|91.51|92.66|91.26|101
1650246300000|2022-04-18 01:45:00|92.85|91.45|92.93|91.53|92.93|91.53|92.76|91.36|98
1650246600000|2022-04-18 01:50:00|92.92|91.52|92.94|91.54|92.96|91.56|92.87|91.47|62
1650246900000|2022-04-18 01:55:00|92.93|91.53|92.92|91.52|92.96|91.56|92.91|91.51|38
1650247200000|2022-04-18 02:00:00|92.91|91.51|92.95|91.55|93.02|91.62|92.82|91.42|83
1650247500000|2022-04-18 02:05:00|92.94|91.54|92.98|91.58|92.99|91.59|92.92|91.52|85
1650247800000|2022-04-18 02:10:00|92.96|91.56|92.96|91.56|93.06|91.66|92.95|91.55|100
1650248100000|2022-04-18 02:15:00|92.95|91.55|92.98|91.58|93.04|91.64|92.92|91.52|90
1650248400000|2022-04-18 02:20:00|92.97|91.57|93.04|91.64|93.08|91.68|92.96|91.56|84
1650248700000|2022-04-18 02:25:00|93.03|91.63|93.12|91.72|93.13|91.73|92.97|91.57|71
1650249000000|2022-04-18 02:30:00|93.11|91.71|93.14|91.74|93.22|91.82|93.05|91.65|72
1650249300000|2022-04-18 02:35:00|93.16|91.76|93.14|91.74|93.24|91.84|93.11|91.71|46
1650249600000|2022-04-18 02:40:00|93.13|91.73|93.18|91.78|93.21|91.81|93.09|91.69|76
1650249900000|2022-04-18 02:45:00|93.17|91.77|93.16|91.76|93.18|91.78|93.14|91.74|35
1650250200000|2022-04-18 02:50:00|93.15|91.75|93.14|91.74|93.16|91.76|93.07|91.67|45
1650250500000|2022-04-18 02:55:00|93.12|91.72|93.15|91.75|93.18|91.78|93.11|91.71|49
1650250800000|2022-04-18 03:00:00|93.14|91.74|93.23|91.83|93.24|91.84|93.14|91.74|26
1650251100000|2022-04-18 03:05:00|93.22|91.82|93.23|91.83|93.31|91.91|93.22|91.82|26
1650251400000|2022-04-18 03:10:00|93.2|91.8|93.22|91.82|93.25|91.85|93.16|91.76|47
1650251700000|2022-04-18 03:15:00|93.21|91.81|93.06|91.66|93.22|91.82|93.04|91.64|65
1650252000000|2022-04-18 03:20:00|93.05|91.65|93.03|91.63|93.14|91.74|92.96|91.56|55
1650252300000|2022-04-18 03:25:00|93.04|91.64|93.04|91.64|93.08|91.68|93.01|91.61|56
1650252600000|2022-04-18 03:30:00|93.05|91.65|92.94|91.54|93.06|91.66|92.93|91.53|58
1650252900000|2022-04-18 03:35:00|92.93|91.53|92.98|91.58|93.04|91.64|92.86|91.46|58
1650253200000|2022-04-18 03:40:00|92.97|91.57|92.97|91.57|92.99|91.59|92.94|91.54|36
1650253500000|2022-04-18 03:45:00|92.96|91.56|93.04|91.64|93.06|91.66|92.93|91.53|75
1650253800000|2022-04-18 03:50:00|93.02|91.62|93.03|91.63|93.04|91.64|92.95|91.55|46
1650254100000|2022-04-18 03:55:00|93.04|91.64|92.98|91.58|93.04|91.64|92.94|91.54|19
1650254400000|2022-04-18 04:00:00|92.99|91.59|92.94|91.54|93.08|91.68|92.94|91.54|43
1650254700000|2022-04-18 04:05:00|92.95|91.55|92.86|91.46|92.99|91.59|92.82|91.42|59
1650255000000|2022-04-18 04:10:00|92.85|91.45|92.39|90.99|92.89|91.49|92.38|90.98|93
1650255300000|2022-04-18 04:15:00|92.37|90.97|90.68|89.28|92.38|90.98|90.68|89.28|146
1650255600000|2022-04-18 04:20:00|90.72|89.32|89.36|87.96|90.92|89.52|89.05|87.65|374
1650255900000|2022-04-18 04:25:00|89.35|87.95|89.63|88.23|89.67|88.27|89.25|87.85|277
1650256200000|2022-04-18 04:30:00|89.62|88.22|89.86|88.46|89.94|88.54|89.57|88.17|208
1650256500000|2022-04-18 04:35:00|89.85|88.45|89.94|88.54|89.95|88.55|89.65|88.25|148
1650256800000|2022-04-18 04:40:00|89.95|88.55|89.81|88.41|90.05|88.65|89.39|87.99|207
1650257100000|2022-04-18 04:45:00|89.83|88.43|89.47|88.07|89.92|88.52|89.37|87.97|127
1650257400000|2022-04-18 04:50:00|89.53|88.13|89.48|88.08|89.69|88.29|89.32|87.92|168
1650257700000|2022-04-18 04:55:00|89.49|88.09|89.09|87.69|89.49|88.09|89.04|87.64|124
1650258000000|2022-04-18 05:00:00|89.1|87.7|89.06|87.66|89.42|88.02|89.01|87.61|147
1650258300000|2022-04-18 05:05:00|89.07|87.67|88.82|87.42|89.13|87.73|88.49|87.09|304
1650258600000|2022-04-18 05:10:00|88.86|87.46|89.23|87.83|89.23|87.83|88.85|87.45|175
1650258900000|2022-04-18 05:15:00|89.27|87.87|89.64|88.24|89.64|88.24|89.25|87.85|97
1650259200000|2022-04-18 05:20:00|89.63|88.23|89.53|88.13|89.63|88.23|89.43|88.03|125
1650259500000|2022-04-18 05:25:00|89.52|88.12|89.65|88.25|89.72|88.32|89.46|88.06|91
1650259800000|2022-04-18 05:30:00|89.66|88.26|89.35|87.95|89.74|88.34|89.28|87.88|196
1650260100000|2022-04-18 05:35:00|89.36|87.96|89.35|87.95|89.43|88.03|89.28|87.88|105
1650260400000|2022-04-18 05:40:00|89.33|87.93|89.35|87.95|89.45|88.05|89.3|87.9|99
1650260700000|2022-04-18 05:45:00|89.36|87.96|89.25|87.85|89.48|88.08|89.23|87.83|111
1650261000000|2022-04-18 05:50:00|89.26|87.86|89.29|87.89|89.5|88.1|89.23|87.83|153
1650261300000|2022-04-18 05:55:00|89.27|87.87|89.34|87.94|89.36|87.96|89.27|87.87|96
1650261600000|2022-04-18 06:00:00|89.32|87.92|89.39|87.99|89.39|87.99|89.26|87.86|102
1650261900000|2022-04-18 06:05:00|89.4|88|89.62|88.22|89.66|88.26|89.37|87.97|118
1650262200000|2022-04-18 06:10:00|89.61|88.21|89.44|88.04|89.64|88.24|89.35|87.95|88
1650262500000|2022-04-18 06:15:00|89.43|88.03|89.48|88.08|89.56|88.16|89.42|88.02|64
1650262800000|2022-04-18 06:20:00|89.47|88.07|89.55|88.15|89.58|88.18|89.47|88.07|65
1650263100000|2022-04-18 06:25:00|89.52|88.12|89.44|88.04|89.55|88.15|89.34|87.94|61
1650263400000|2022-04-18 06:30:00|89.43|88.03|89.35|87.95|89.47|88.07|89.25|87.85|91
1650263700000|2022-04-18 06:35:00|89.36|87.96|89.58|88.18|89.64|88.24|89.35|87.95|90
1650264000000|2022-04-18 06:40:00|89.57|88.17|88.9|87.5|89.66|88.26|88.75|87.35|251
1650264300000|2022-04-18 06:45:00|88.92|87.52|88.92|87.52|89.07|87.67|88.75|87.35|159
1650264600000|2022-04-18 06:50:00|88.93|87.53|88.79|87.39|89.1|87.7|88.65|87.25|164
1650264900000|2022-04-18 06:55:00|88.77|87.37|88.67|87.27|88.89|87.49|88.5|87.1|168
1650265200000|2022-04-18 07:00:00|88.68|87.28|88.62|87.22|88.89|87.49|88.56|87.16|144
1650265500000|2022-04-18 07:05:00|88.6|87.2|88.86|87.46|88.89|87.49|88.57|87.17|131
1650265800000|2022-04-18 07:10:00|88.85|87.45|88.87|87.47|88.88|87.48|88.8|87.4|61
1650266100000|2022-04-18 07:15:00|88.86|87.46|88.9|87.5|88.93|87.53|88.85|87.45|69
1650266400000|2022-04-18 07:20:00|88.89|87.49|88.55|87.15|88.89|87.49|88.44|87.04|94
1650266700000|2022-04-18 07:25:00|88.56|87.16|88.53|87.13|88.7|87.3|88.48|87.08|137
1650267000000|2022-04-18 07:30:00|88.54|87.14|88.76|87.36|88.76|87.36|88.47|87.07|116
1650267300000|2022-04-18 07:35:00|88.75|87.35|88.65|87.25|88.78|87.38|88.55|87.15|118
1650267600000|2022-04-18 07:40:00|88.66|87.26|88.75|87.35|88.77|87.37|88.65|87.25|80
1650267900000|2022-04-18 07:45:00|88.76|87.36|88.26|86.86|88.86|87.46|88.19|86.79|159
1650268200000|2022-04-18 07:50:00|88.23|86.83|88.56|87.16|88.63|87.23|88.23|86.83|156
1650268500000|2022-04-18 07:55:00|88.57|87.17|88.91|87.51|88.92|87.52|88.57|87.17|105
1650268800000|2022-04-18 08:00:00|88.92|87.52|89.05|87.65|89.08|87.68|88.9|87.5|70
1650269100000|2022-04-18 08:05:00|89.06|87.66|88.89|87.49|89.06|87.66|88.88|87.48|62
1650269400000|2022-04-18 08:10:00|88.9|87.5|88.87|87.47|88.95|87.55|88.84|87.44|65
1650269700000|2022-04-18 08:15:00|88.86|87.46|88.76|87.36|88.91|87.51|88.65|87.25|68
1650270000000|2022-04-18 08:20:00|88.75|87.35|88.75|87.35|88.96|87.56|88.74|87.34|70
1650270300000|2022-04-18 08:25:00|88.76|87.36|88.81|87.41|89.04|87.64|88.72|87.32|85
1650270600000|2022-04-18 08:30:00|88.82|87.42|88.94|87.54|88.95|87.55|88.79|87.39|49
1650270900000|2022-04-18 08:35:00|88.93|87.53|89.04|87.64|89.06|87.66|88.87|87.47|45
1650271200000|2022-04-18 08:40:00|89.05|87.65|89.03|87.63|89.05|87.65|88.88|87.48|78
1650271500000|2022-04-18 08:45:00|89.02|87.62|88.87|87.47|89.02|87.62|88.86|87.46|45
1650271800000|2022-04-18 08:50:00|88.86|87.46|88.68|87.28|88.88|87.48|88.6|87.2|76
1650272100000|2022-04-18 08:55:00|88.65|87.25|88.6|87.2|88.71|87.31|88.56|87.16|69
1650272400000|2022-04-18 09:00:00|88.61|87.21|88.69|87.29|88.73|87.33|88.38|86.98|111
1650272700000|2022-04-18 09:05:00|88.7|87.3|88.78|87.38|88.78|87.38|88.65|87.25|49
1650273000000|2022-04-18 09:10:00|88.77|87.37|88.76|87.36|88.77|87.37|88.67|87.27|43
1650273300000|2022-04-18 09:15:00|88.78|87.38|88.64|87.24|88.8|87.4|88.54|87.14|69
1650273600000|2022-04-18 09:20:00|88.65|87.25|88.55|87.15|88.76|87.36|88.47|87.07|134
1650273900000|2022-04-18 09:25:00|88.56|87.16|88.69|87.29|88.72|87.32|88.55|87.15|65
1650274200000|2022-04-18 09:30:00|88.68|87.28|88.97|87.57|89.06|87.66|88.68|87.28|127
1650274500000|2022-04-18 09:35:00|88.95|87.55|89.36|87.96|89.36|87.96|88.95|87.55|77
1650274800000|2022-04-18 09:40:00|89.35|87.95|89.16|87.76|89.35|87.95|89.09|87.69|77
1650275100000|2022-04-18 09:45:00|89.17|87.77|89.2|87.8|89.29|87.89|89.07|87.67|78
1650275400000|2022-04-18 09:50:00|89.21|87.81|89.33|87.93|89.35|87.95|89.16|87.76|74
1650275700000|2022-04-18 09:55:00|89.32|87.92|89.42|88.02|89.42|88.02|89.27|87.87|76
1650276000000|2022-04-18 10:00:00|89.45|88.05|89.4|88|89.53|88.13|89.33|87.93|91
1650276300000|2022-04-18 10:05:00|89.39|87.99|89.39|87.99|89.47|88.07|89.27|87.87|74
1650276600000|2022-04-18 10:10:00|89.38|87.98|89.48|88.08|89.52|88.12|89.35|87.95|41
1650276900000|2022-04-18 10:15:00|89.49|88.09|89.45|88.05|89.49|88.09|89.45|88.05|28
1650277200000|2022-04-18 10:20:00|89.43|88.03|89.66|88.26|89.68|88.28|89.37|87.97|65
1650277500000|2022-04-18 10:25:00|89.64|88.24|89.69|88.29|89.83|88.43|89.63|88.23|115
1650277800000|2022-04-18 10:30:00|89.68|88.28|89.68|88.28|89.85|88.45|89.49|88.09|154
1650278100000|2022-04-18 10:35:00|89.66|88.26|89.47|88.07|89.66|88.26|89.45|88.05|91
1650278400000|2022-04-18 10:40:00|89.44|88.04|89.48|88.08|89.49|88.09|89.44|88.04|56
1650278700000|2022-04-18 10:45:00|89.47|88.07|89.44|88.04|89.5|88.1|89.35|87.95|93
1650279000000|2022-04-18 10:50:00|89.45|88.05|89.3|87.9|89.46|88.06|89.3|87.9|74
1650279300000|2022-04-18 10:55:00|89.27|87.87|89.24|87.84|89.35|87.95|89.19|87.79|65
1650279600000|2022-04-18 11:00:00|89.25|87.85|89.4|88|89.41|88.01|89.24|87.84|51
1650279900000|2022-04-18 11:05:00|89.37|87.97|89.68|88.28|89.69|88.29|89.36|87.96|44
1650280200000|2022-04-18 11:10:00|89.67|88.27|89.83|88.43|89.87|88.47|89.61|88.21|73
1650280500000|2022-04-18 11:15:00|89.85|88.45|89.85|88.45|90.05|88.65|89.81|88.41|100
1650280800000|2022-04-18 11:20:00|89.86|88.46|89.72|88.32|89.86|88.46|89.67|88.27|82
1650281100000|2022-04-18 11:25:00|89.73|88.33|89.7|88.3|89.73|88.33|89.69|88.29|43
1650281400000|2022-04-18 11:30:00|89.71|88.31|89.88|88.48|89.89|88.49|89.66|88.26|66
1650281700000|2022-04-18 11:35:00|89.89|88.49|89.72|88.32|89.89|88.49|89.68|88.28|57
1650282000000|2022-04-18 11:40:00|89.69|88.29|89.81|88.41|89.81|88.41|89.58|88.18|67
1650282300000|2022-04-18 11:45:00|89.8|88.4|89.56|88.16|89.81|88.41|89.53|88.13|62
1650282600000|2022-04-18 11:50:00|89.57|88.17|89.56|88.16|89.62|88.22|89.54|88.14|76
1650282900000|2022-04-18 11:55:00|89.58|88.18|89.54|88.14|89.58|88.18|89.47|88.07|56
1650283200000|2022-04-18 12:00:00|89.55|88.15|89.84|88.44|89.84|88.44|89.54|88.14|84
1650283500000|2022-04-18 12:05:00|89.83|88.43|89.86|88.46|89.89|88.49|89.77|88.37|78
1650283800000|2022-04-18 12:10:00|89.85|88.45|89.89|88.49|89.9|88.5|89.75|88.35|69
1650284100000|2022-04-18 12:15:00|89.91|88.51|90.47|89.07|90.55|89.15|89.86|88.46|138
1650284400000|2022-04-18 12:20:00|90.46|89.06|90.47|89.07|90.68|89.28|90.41|89.01|123
1650284700000|2022-04-18 12:25:00|90.45|89.05|90.47|89.07|90.49|89.09|90.35|88.95|111
1650285000000|2022-04-18 12:30:00|90.48|89.08|90.66|89.26|90.66|89.26|90.27|88.87|108
1650285300000|2022-04-18 12:35:00|90.65|89.25|90.76|89.36|90.91|89.51|90.65|89.25|125
1650285600000|2022-04-18 12:40:00|90.75|89.35|90.8|89.4|90.91|89.51|90.75|89.35|102
1650285900000|2022-04-18 12:45:00|90.81|89.41|91|89.6|91|89.6|90.69|89.29|106
1650286200000|2022-04-18 12:50:00|90.99|89.59|90.98|89.58|91.07|89.67|90.87|89.47|129
1650286500000|2022-04-18 12:55:00|90.97|89.57|90.76|89.36|91.1|89.7|90.75|89.35|97
1650286800000|2022-04-18 13:00:00|90.77|89.37|90.87|89.47|90.99|89.59|90.55|89.15|114
1650287100000|2022-04-18 13:05:00|90.88|89.48|90.75|89.35|90.95|89.55|90.74|89.34|98
1650287400000|2022-04-18 13:10:00|90.74|89.34|90.88|89.48|90.91|89.51|90.7|89.3|68
1650287700000|2022-04-18 13:15:00|90.87|89.47|90.74|89.34|90.93|89.53|90.59|89.19|80
1650288000000|2022-04-18 13:20:00|90.76|89.36|90.97|89.57|90.97|89.57|90.72|89.32|51
1650288300000|2022-04-18 13:25:00|90.96|89.56|90.84|89.44|90.96|89.56|90.68|89.28|93
1650288600000|2022-04-18 13:30:00|90.85|89.45|91.11|89.71|91.45|90.05|90.85|89.45|271
1650288900000|2022-04-18 13:35:00|91.1|89.7|90.95|89.55|91.33|89.93|90.89|89.49|196
1650289200000|2022-04-18 13:40:00|90.9|89.5|90.86|89.46|91.03|89.63|90.77|89.37|179
1650289500000|2022-04-18 13:45:00|90.87|89.47|90.84|89.44|90.95|89.55|90.77|89.37|150
1650289800000|2022-04-18 13:50:00|90.85|89.45|90.9|89.5|91.05|89.65|90.76|89.36|164
1650290100000|2022-04-18 13:55:00|90.91|89.51|90.91|89.51|90.96|89.56|90.76|89.36|101
1650290400000|2022-04-18 14:00:00|90.89|89.49|91.24|89.84|91.35|89.95|90.88|89.48|140
1650290700000|2022-04-18 14:05:00|91.25|89.85|91.24|89.84|91.35|89.95|91.23|89.83|59
1650291000000|2022-04-18 14:10:00|91.23|89.83|91.3|89.9|91.41|90.01|91.18|89.78|77
1650291300000|2022-04-18 14:15:00|91.29|89.89|91.27|89.87|91.4|90|91.22|89.82|80
1650291600000|2022-04-18 14:20:00|91.26|89.86|91.52|90.12|91.52|90.12|91.18|89.78|82
1650291900000|2022-04-18 14:25:00|91.51|90.11|91.36|89.96|91.65|90.25|91.36|89.96|163
1650292200000|2022-04-18 14:30:00|91.35|89.95|91.3|89.9|91.48|90.08|91.26|89.86|120
1650292500000|2022-04-18 14:35:00|91.29|89.89|91.04|89.64|91.3|89.9|90.97|89.57|145
1650292800000|2022-04-18 14:40:00|91.05|89.65|91.22|89.82|91.22|89.82|91.02|89.62|76
1650293100000|2022-04-18 14:45:00|91.25|89.85|91.12|89.72|91.35|89.95|91.08|89.68|90
1650293400000|2022-04-18 14:50:00|91.13|89.73|90.99|89.59|91.18|89.78|90.98|89.58|47
1650293700000|2022-04-18 14:55:00|90.98|89.58|91.01|89.61|91.03|89.63|90.89|89.49|70
1650294000000|2022-04-18 15:00:00|90.98|89.58|90.87|89.47|91.03|89.63|90.85|89.45|84
1650294300000|2022-04-18 15:05:00|90.89|89.49|90.93|89.53|90.96|89.56|90.85|89.45|79
1650294600000|2022-04-18 15:10:00|90.92|89.52|90.92|89.52|90.95|89.55|90.86|89.46|66
1650294900000|2022-04-18 15:15:00|90.88|89.48|90.75|89.35|90.93|89.53|90.64|89.24|93
1650295200000|2022-04-18 15:20:00|90.73|89.33|90.49|89.09|90.78|89.38|90.47|89.07|81
1650295500000|2022-04-18 15:25:00|90.48|89.08|90.57|89.17|90.65|89.25|90.41|89.01|96
1650295800000|2022-04-18 15:30:00|90.58|89.18|90.51|89.11|90.69|89.29|90.51|89.11|87
1650296100000|2022-04-18 15:35:00|90.49|89.09|90.35|88.95|90.56|89.16|90.35|88.95|98
1650296400000|2022-04-18 15:40:00|90.36|88.96|90.46|89.06|90.5|89.1|90.29|88.89|63
1650296700000|2022-04-18 15:45:00|90.47|89.07|90.47|89.07|90.72|89.32|90.45|89.05|74
1650297000000|2022-04-18 15:50:00|90.48|89.08|90.52|89.12|90.56|89.16|90.46|89.06|97
1650297300000|2022-04-18 15:55:00|90.53|89.13|90.52|89.12|90.54|89.14|90.5|89.1|64
1650297600000|2022-04-18 16:00:00|90.51|89.11|90.55|89.15|90.64|89.24|90.51|89.11|51
1650297900000|2022-04-18 16:05:00|90.56|89.16|90.43|89.03|90.57|89.17|90.39|88.99|76
1650298200000|2022-04-18 16:10:00|90.44|89.04|89.97|88.57|90.45|89.05|89.85|88.45|149
1650298500000|2022-04-18 16:15:00|89.96|88.56|90|88.6|90.1|88.7|89.86|88.46|156
1650298800000|2022-04-18 16:20:00|89.98|88.58|90.46|89.06|90.47|89.07|89.96|88.56|74
1650299100000|2022-04-18 16:25:00|90.45|89.05|90.42|89.02|90.52|89.12|90.32|88.92|105
1650299400000|2022-04-18 16:30:00|90.41|89.01|90.53|89.13|90.53|89.13|90.36|88.96|89
1650299700000|2022-04-18 16:35:00|90.54|89.14|90.63|89.23|90.94|89.54|90.54|89.14|124
1650300000000|2022-04-18 16:40:00|90.65|89.25|90.92|89.52|90.94|89.54|90.63|89.23|142
1650300300000|2022-04-18 16:45:00|90.93|89.53|91.27|89.87|91.53|90.13|90.93|89.53|171
1650300600000|2022-04-18 16:50:00|91.28|89.88|91.23|89.83|91.34|89.94|91.09|89.69|133
1650300900000|2022-04-18 16:55:00|91.22|89.82|91.13|89.73|91.35|89.95|91.12|89.72|115
1650301200000|2022-04-18 17:00:00|91.12|89.72|91.11|89.71|91.31|89.91|90.95|89.55|126
1650301500000|2022-04-18 17:05:00|91.12|89.72|91.83|90.43|91.9|90.5|91.1|89.7|143
1650301800000|2022-04-18 17:10:00|91.85|90.45|92.56|91.16|92.66|91.26|91.81|90.41|294
1650302100000|2022-04-18 17:15:00|92.55|91.15|92.67|91.27|92.78|91.38|92.37|90.97|200
1650302400000|2022-04-18 17:20:00|92.66|91.26|92.17|90.77|92.73|91.33|92.15|90.75|222
1650302700000|2022-04-18 17:25:00|92.16|90.76|92.05|90.65|92.21|90.81|91.95|90.55|176
1650303000000|2022-04-18 17:30:00|92.06|90.66|92.54|91.14|92.63|91.23|91.98|90.58|184
1650303300000|2022-04-18 17:35:00|92.53|91.13|92.57|91.17|92.68|91.28|92.44|91.04|101
1650303600000|2022-04-18 17:40:00|92.55|91.15|92.55|91.15|92.64|91.24|92.53|91.13|115
1650303900000|2022-04-18 17:45:00|92.58|91.18|92.53|91.13|92.68|91.28|92.45|91.05|117
1650304200000|2022-04-18 17:50:00|92.56|91.16|92.6|91.2|92.62|91.22|92.49|91.09|58
1650304500000|2022-04-18 17:55:00|92.59|91.19|92.76|91.36|93.04|91.64|92.58|91.18|156
1650304800000|2022-04-18 18:00:00|92.77|91.37|93.08|91.68|93.11|91.71|92.76|91.36|108
1650305100000|2022-04-18 18:05:00|93.06|91.66|92.92|91.52|93.09|91.69|92.78|91.38|104
1650305400000|2022-04-18 18:10:00|92.91|91.51|93.13|91.73|93.15|91.75|92.89|91.49|174
1650305700000|2022-04-18 18:15:00|93.14|91.74|93.96|92.56|93.99|92.59|93.14|91.74|236
1650306000000|2022-04-18 18:20:00|94.04|92.64|94.04|92.64|94.09|92.69|93.85|92.45|188
1650306300000|2022-04-18 18:25:00|94.05|92.65|93.84|92.44|94.15|92.75|93.83|92.43|165
1650306600000|2022-04-18 18:30:00|93.85|92.45|94.18|92.78|94.19|92.79|93.85|92.45|107
1650306900000|2022-04-18 18:35:00|94.17|92.77|94.04|92.64|94.33|92.93|94.02|92.62|121
1650307200000|2022-04-18 18:40:00|94.03|92.63|93.75|92.35|94.05|92.65|93.75|92.35|103
1650307500000|2022-04-18 18:45:00|93.77|92.37|93.72|92.32|93.82|92.42|93.55|92.15|115
1650307800000|2022-04-18 18:50:00|93.73|92.33|93.65|92.25|93.91|92.51|93.59|92.19|104
1650308100000|2022-04-18 18:55:00|93.66|92.26|93.63|92.23|93.69|92.29|93.61|92.21|106
1650308400000|2022-04-18 19:00:00|93.64|92.24|93.63|92.23|93.75|92.35|93.61|92.21|101
1650308700000|2022-04-18 19:05:00|93.64|92.24|93.55|92.15|93.69|92.29|93.5|92.1|63
1650309000000|2022-04-18 19:10:00|93.54|92.14|93.47|92.07|93.59|92.19|93.39|91.99|89
1650309300000|2022-04-18 19:15:00|93.51|92.11|93.5|92.1|93.56|92.16|93.37|91.97|82
1650309600000|2022-04-18 19:20:00|93.49|92.09|93.65|92.25|93.74|92.34|93.48|92.08|100
1650309900000|2022-04-18 19:25:00|93.64|92.24|93.62|92.22|93.66|92.26|93.57|92.17|83
1650310200000|2022-04-18 19:30:00|93.61|92.21|93.43|92.03|93.62|92.22|93.43|92.03|107
1650310500000|2022-04-18 19:35:00|93.44|92.04|93.26|91.86|93.46|92.06|93.26|91.86|76
1650310800000|2022-04-18 19:40:00|93.27|91.87|93.23|91.83|93.31|91.91|93.22|91.82|60
1650311100000|2022-04-18 19:45:00|93.24|91.84|93.04|91.64|93.24|91.84|93.04|91.64|53
1650311400000|2022-04-18 19:50:00|93.03|91.63|93.14|91.74|93.15|91.75|93.03|91.63|49
1650311700000|2022-04-18 19:55:00|93.13|91.73|93.56|92.16|93.6|92.2|93.13|91.73|108
1650312000000|2022-04-18 20:00:00|93.55|92.15|93.72|92.32|93.73|92.33|93.55|92.15|86
1650312300000|2022-04-18 20:05:00|93.73|92.33|93.84|92.44|93.91|92.51|93.68|92.28|92
1650312600000|2022-04-18 20:10:00|93.83|92.43|93.76|92.36|93.85|92.45|93.73|92.33|74
1650312900000|2022-04-18 20:15:00|93.75|92.35|93.67|92.27|93.84|92.44|93.63|92.23|101
1650313200000|2022-04-18 20:20:00|93.65|92.25|93.55|92.15|93.75|92.35|93.54|92.14|68
1650313500000|2022-04-18 20:25:00|93.54|92.14|93.65|92.25|93.7|92.3|93.54|92.14|105
1650313800000|2022-04-18 20:30:00|93.63|92.23|93.63|92.23|93.67|92.27|93.61|92.21|49
1650314100000|2022-04-18 20:35:00|93.64|92.24|93.63|92.23|93.75|92.35|93.61|92.21|72
1650314400000|2022-04-18 20:40:00|93.64|92.24|93.65|92.25|93.68|92.28|93.63|92.23|64
1650314700000|2022-04-18 20:45:00|93.66|92.26|93.62|92.22|93.7|92.3|93.57|92.17|73
1650315000000|2022-04-18 20:50:00|93.61|92.21|93.62|92.22|93.64|92.24|93.53|92.13|92
1650315300000|2022-04-18 20:55:00|93.63|92.23|93.55|92.15|93.64|92.24|93.52|92.12|43
1650315600000|2022-04-18 21:00:00|93.57|92.17|93.75|92.35|93.75|92.35|93.57|92.17|58
1650315900000|2022-04-18 21:05:00|93.76|92.36|93.69|92.29|93.83|92.43|93.68|92.28|56
1650316200000|2022-04-18 21:10:00|93.7|92.3|93.74|92.34|93.78|92.38|93.69|92.29|67
1650316500000|2022-04-18 21:15:00|93.75|92.35|93.85|92.45|93.85|92.45|93.74|92.34|56
1650316800000|2022-04-18 21:20:00|93.84|92.44|94.12|92.72|94.14|92.74|93.82|92.42|78
1650317100000|2022-04-18 21:25:00|94.14|92.74|94.24|92.84|94.24|92.84|94.12|92.72|42
1650317400000|2022-04-18 21:30:00|94.23|92.83|94.25|92.85|94.25|92.85|94.17|92.77|46
1650317700000|2022-04-18 21:35:00|94.26|92.86|94.22|92.82|94.27|92.87|94.22|92.82|19
1650318000000|2022-04-18 21:40:00|94.21|92.81|93.98|92.58|94.21|92.81|93.97|92.57|50
1650318300000|2022-04-18 21:45:00|93.97|92.57|93.87|92.47|93.98|92.58|93.85|92.45|33
1650318600000|2022-04-18 21:50:00|93.88|92.48|93.96|92.56|93.98|92.58|93.87|92.47|46
1650318900000|2022-04-18 21:55:00|93.94|92.54|93.96|92.56|94.13|92.73|93.92|92.52|83
1650319200000|2022-04-18 22:00:00|93.97|92.57|94.01|92.61|94.05|92.65|93.96|92.56|36
1650319500000|2022-04-18 22:05:00|93.99|92.59|94.03|92.63|94.07|92.67|93.95|92.55|41
1650319800000|2022-04-18 22:10:00|94.05|92.65|93.99|92.59|94.16|92.76|93.95|92.55|79
1650320100000|2022-04-18 22:15:00|93.98|92.58|93.98|92.58|94.06|92.66|93.94|92.54|83
1650320400000|2022-04-18 22:20:00|93.99|92.59|94.14|92.74|94.14|92.74|93.97|92.57|40
1650320700000|2022-04-18 22:25:00|94.12|92.72|94.07|92.67|94.14|92.74|94.04|92.64|42
1650321000000|2022-04-18 22:30:00|94.08|92.68|93.83|92.43|94.1|92.7|93.7|92.3|97
1650321300000|2022-04-18 22:35:00|93.84|92.44|93.84|92.44|93.88|92.48|93.78|92.38|62
1650321600000|2022-04-18 22:40:00|93.85|92.45|93.77|92.37|93.85|92.45|93.74|92.34|48
1650321900000|2022-04-18 22:45:00|93.78|92.38|93.79|92.39|93.88|92.48|93.71|92.31|51
1650322200000|2022-04-18 22:50:00|93.78|92.38|94.07|92.67|94.1|92.7|93.75|92.35|100
1650322500000|2022-04-18 22:55:00|94.06|92.66|94.09|92.69|94.13|92.73|94.04|92.64|74
1650322800000|2022-04-18 23:00:00|94.1|92.7|94.09|92.69|94.13|92.73|94.06|92.66|24
1650323100000|2022-04-18 23:05:00|94.08|92.68|94.16|92.76|94.19|92.79|94.07|92.67|45
1650323400000|2022-04-18 23:10:00|94.18|92.78|94.19|92.79|94.25|92.85|94.16|92.76|39
1650323700000|2022-04-18 23:15:00|94.16|92.76|94.35|92.95|94.43|93.03|94.16|92.76|69
1650324000000|2022-04-18 23:20:00|94.38|92.98|94.34|92.94|94.46|93.06|94.25|92.85|107
1650324300000|2022-04-18 23:25:00|94.35|92.95|94.3|92.9|94.48|93.08|94.28|92.88|70
1650324600000|2022-04-18 23:30:00|94.31|92.91|94.29|92.89|94.44|93.04|94.24|92.84|63
1650324900000|2022-04-18 23:35:00|94.27|92.87|94.13|92.73|94.28|92.88|94.06|92.66|95
1650325200000|2022-04-18 23:40:00|94.14|92.74|94.13|92.73|94.17|92.77|94.05|92.65|75
1650325500000|2022-04-18 23:45:00|94.14|92.74|94.29|92.89|94.34|92.94|94.14|92.74|68
1650325800000|2022-04-18 23:50:00|94.26|92.86|94.35|92.95|94.43|93.03|94.25|92.85|86
1650326100000|2022-04-18 23:55:00|94.36|92.96|94.38|92.98|94.42|93.02|94.34|92.94|47
1650326400000|2022-04-19 00:00:00|94.37|92.97|94.55|93.15|94.85|93.45|94.37|92.97|115
1650326700000|2022-04-19 00:05:00|94.54|93.14|94.93|93.53|94.93|93.53|94.54|93.14|87
1650327000000|2022-04-19 00:10:00|94.91|93.51|95.26|93.86|95.3|93.9|94.75|93.35|135
1650327300000|2022-04-19 00:15:00|95.25|93.85|95.07|93.67|95.33|93.93|95.04|93.64|151
1650327600000|2022-04-19 00:20:00|95.06|93.66|94.87|93.47|95.07|93.67|94.85|93.45|89
1650327900000|2022-04-19 00:25:00|94.88|93.48|94.81|93.41|94.88|93.48|94.74|93.34|64
1650328200000|2022-04-19 00:30:00|94.8|93.4|94.94|93.54|95.21|93.81|94.7|93.3|141
1650328500000|2022-04-19 00:35:00|94.93|93.53|94.78|93.38|94.93|93.53|94.78|93.38|107
1650328800000|2022-04-19 00:40:00|94.77|93.37|94.62|93.22|94.77|93.37|94.57|93.17|109
1650329100000|2022-04-19 00:45:00|94.61|93.21|94.47|93.07|94.67|93.27|94.43|93.03|76
1650329400000|2022-04-19 00:50:00|94.46|93.06|94.74|93.34|94.75|93.35|94.45|93.05|78
1650329700000|2022-04-19 00:55:00|94.73|93.33|94.65|93.25|94.77|93.37|94.62|93.22|85
1650330000000|2022-04-19 01:00:00|94.66|93.26|94.85|93.45|94.89|93.49|94.65|93.25|52
1650330300000|2022-04-19 01:05:00|94.86|93.46|94.83|93.43|94.86|93.46|94.73|93.33|55
1650330600000|2022-04-19 01:10:00|94.8|93.4|94.85|93.45|94.92|93.52|94.75|93.35|86
1650330900000|2022-04-19 01:15:00|94.89|93.49|94.76|93.36|94.95|93.55|94.75|93.35|47
1650331200000|2022-04-19 01:20:00|94.75|93.35|94.75|93.35|94.77|93.37|94.73|93.33|35
1650331500000|2022-04-19 01:25:00|94.76|93.36|94.65|93.25|94.76|93.36|94.64|93.24|24
1650331800000|2022-04-19 01:30:00|94.69|93.29|94.58|93.18|94.76|93.36|94.58|93.18|71
1650332100000|2022-04-19 01:35:00|94.56|93.16|94.35|92.95|94.56|93.16|94.34|92.94|53
1650332400000|2022-04-19 01:40:00|94.36|92.96|94.54|93.14|94.55|93.15|94.36|92.96|64
1650332700000|2022-04-19 01:45:00|94.55|93.15|94.74|93.34|94.76|93.36|94.35|92.95|91
1650333000000|2022-04-19 01:50:00|94.75|93.35|94.45|93.05|94.75|93.35|94.43|93.03|53
1650333300000|2022-04-19 01:55:00|94.46|93.06|94.36|92.96|94.49|93.09|94.19|92.79|61
1650333600000|2022-04-19 02:00:00|94.35|92.95|94.44|93.04|94.45|93.05|94.35|92.95|61
1650333900000|2022-04-19 02:05:00|94.45|93.05|94.26|92.86|94.45|93.05|94.26|92.86|46
1650334200000|2022-04-19 02:10:00|94.27|92.87|94.34|92.94|94.35|92.95|94.26|92.86|49
1650334500000|2022-04-19 02:15:00|94.33|92.93|94.43|93.03|94.47|93.07|94.32|92.92|59
1650334800000|2022-04-19 02:20:00|94.44|93.04|94.55|93.15|94.59|93.19|94.44|93.04|75
1650335100000|2022-04-19 02:25:00|94.56|93.16|94.52|93.12|94.56|93.16|94.45|93.05|58
1650335400000|2022-04-19 02:30:00|94.51|93.11|94.45|93.05|94.54|93.14|94.45|93.05|50
1650335700000|2022-04-19 02:35:00|94.46|93.06|94.45|93.05|94.46|93.06|94.37|92.97|39
1650336000000|2022-04-19 02:40:00|94.43|93.03|94.26|92.86|94.44|93.04|94.26|92.86|35
1650336300000|2022-04-19 02:45:00|94.27|92.87|94.17|92.77|94.28|92.88|94.17|92.77|41
1650336600000|2022-04-19 02:50:00|94.2|92.8|94.06|92.66|94.2|92.8|94.06|92.66|25
1650336900000|2022-04-19 02:55:00|94.05|92.65|93.77|92.37|94.06|92.66|93.76|92.36|41
1650337200000|2022-04-19 03:00:00|93.78|92.38|93.8|92.4|93.89|92.49|93.72|92.32|60
1650337500000|2022-04-19 03:05:00|93.79|92.39|93.79|92.39|93.85|92.45|93.73|92.33|72
1650337800000|2022-04-19 03:10:00|93.8|92.4|93.75|92.35|93.8|92.4|93.74|92.34|35
1650338100000|2022-04-19 03:15:00|93.74|92.34|93.76|92.36|93.78|92.38|93.73|92.33|16
1650338400000|2022-04-19 03:20:00|93.77|92.37|93.75|92.35|93.83|92.43|93.74|92.34|36
1650338700000|2022-04-19 03:25:00|93.76|92.36|93.78|92.38|93.79|92.39|93.74|92.34|18
1650339000000|2022-04-19 03:30:00|93.79|92.39|93.74|92.34|93.85|92.45|93.74|92.34|25
1650339300000|2022-04-19 03:35:00|93.75|92.35|93.68|92.28|93.75|92.35|93.58|92.18|44
1650339600000|2022-04-19 03:40:00|93.69|92.29|93.75|92.35|93.76|92.36|93.65|92.25|63
1650339900000|2022-04-19 03:45:00|93.76|92.36|93.68|92.28|93.81|92.41|93.66|92.26|64
1650340200000|2022-04-19 03:50:00|93.66|92.26|93.65|92.25|93.74|92.34|93.63|92.23|48
1650340500000|2022-04-19 03:55:00|93.67|92.27|93.68|92.28|93.8|92.4|93.66|92.26|48
1650340800000|2022-04-19 04:00:00|93.69|92.29|93.76|92.36|93.83|92.43|93.67|92.27|49
1650341100000|2022-04-19 04:05:00|93.77|92.37|93.66|92.26|93.83|92.43|93.58|92.18|78
1650341400000|2022-04-19 04:10:00|93.69|92.29|93.74|92.34|93.74|92.34|93.66|92.26|46
1650341700000|2022-04-19 04:15:00|93.72|92.32|93.86|92.46|93.87|92.47|93.72|92.32|59
1650342000000|2022-04-19 04:20:00|93.85|92.45|93.87|92.47|93.92|92.52|93.82|92.42|36
1650342300000|2022-04-19 04:25:00|93.88|92.48|93.85|92.45|93.94|92.54|93.82|92.42|41
1650342600000|2022-04-19 04:30:00|93.83|92.43|93.93|92.53|93.94|92.54|93.82|92.42|33
1650342900000|2022-04-19 04:35:00|93.94|92.54|93.96|92.56|93.96|92.56|93.93|92.53|31
1650343200000|2022-04-19 04:40:00|93.95|92.55|93.94|92.54|93.96|92.56|93.92|92.52|41
1650343500000|2022-04-19 04:45:00|93.93|92.53|93.95|92.55|93.96|92.56|93.91|92.51|31
1650343800000|2022-04-19 04:50:00|93.94|92.54|94.13|92.73|94.15|92.75|93.92|92.52|91
1650344100000|2022-04-19 04:55:00|94.12|92.72|94.23|92.83|94.23|92.83|94.11|92.71|47
1650344400000|2022-04-19 05:00:00|94.22|92.82|94.1|92.7|94.23|92.83|94.1|92.7|37
1650344700000|2022-04-19 05:05:00|94.08|92.68|93.96|92.56|94.1|92.7|93.95|92.55|43
1650345000000|2022-04-19 05:10:00|93.97|92.57|93.99|92.59|93.99|92.59|93.91|92.51|37
1650345300000|2022-04-19 05:15:00|93.98|92.58|93.87|92.47|93.98|92.58|93.86|92.46|32
1650345600000|2022-04-19 05:20:00|93.86|92.46|93.69|92.29|93.86|92.46|93.65|92.25|60
1650345900000|2022-04-19 05:25:00|93.7|92.3|93.79|92.39|93.79|92.39|93.67|92.27|49
1650346200000|2022-04-19 05:30:00|93.78|92.38|93.78|92.38|93.78|92.38|93.73|92.33|44
1650346500000|2022-04-19 05:35:00|93.77|92.37|93.79|92.39|93.79|92.39|93.74|92.34|28
1650346800000|2022-04-19 05:40:00|93.78|92.38|93.74|92.34|93.78|92.38|93.73|92.33|29
1650347100000|2022-04-19 05:45:00|93.75|92.35|93.74|92.34|93.76|92.36|93.73|92.33|26
1650347400000|2022-04-19 05:50:00|93.75|92.35|93.73|92.33|93.76|92.36|93.65|92.25|45
1650347700000|2022-04-19 05:55:00|93.74|92.34|93.73|92.33|93.76|92.36|93.68|92.28|39
1650348000000|2022-04-19 06:00:00|93.72|92.32|93.69|92.29|93.8|92.4|93.67|92.27|38
1650348300000|2022-04-19 06:05:00|93.7|92.3|93.69|92.29|93.72|92.32|93.69|92.29|18
1650348600000|2022-04-19 06:10:00|93.68|92.28|93.68|92.28|93.7|92.3|93.63|92.23|25
1650348900000|2022-04-19 06:15:00|93.66|92.26|93.69|92.29|93.7|92.3|93.65|92.25|28
1650349200000|2022-04-19 06:20:00|93.68|92.28|93.74|92.34|93.79|92.39|93.68|92.28|30
1650349500000|2022-04-19 06:25:00|93.73|92.33|93.75|92.35|93.83|92.43|93.73|92.33|51
1650349800000|2022-04-19 06:30:00|93.76|92.36|93.74|92.34|93.78|92.38|93.67|92.27|39
1650350100000|2022-04-19 06:35:00|93.76|92.36|93.67|92.27|93.76|92.36|93.67|92.27|26
1650350400000|2022-04-19 06:40:00|93.68|92.28|93.68|92.28|93.69|92.29|93.65|92.25|21
1650350700000|2022-04-19 06:45:00|93.69|92.29|93.82|92.42|93.83|92.43|93.67|92.27|44
1650351000000|2022-04-19 06:50:00|93.84|92.44|93.73|92.33|93.85|92.45|93.68|92.28|54
1650351300000|2022-04-19 06:55:00|93.71|92.31|93.64|92.24|93.72|92.32|93.64|92.24|15
1650351600000|2022-04-19 07:00:00|93.63|92.23|93.74|92.34|93.74|92.34|93.57|92.17|46
1650351900000|2022-04-19 07:05:00|93.73|92.33|93.76|92.36|93.78|92.38|93.72|92.32|42
1650352200000|2022-04-19 07:10:00|93.75|92.35|93.64|92.24|93.78|92.38|93.64|92.24|45
1650352500000|2022-04-19 07:15:00|93.63|92.23|93.53|92.13|93.66|92.26|93.52|92.12|81
1650352800000|2022-04-19 07:20:00|93.52|92.12|93.55|92.15|93.6|92.2|93.51|92.11|48
1650353100000|2022-04-19 07:25:00|93.56|92.16|93.57|92.17|93.65|92.25|93.55|92.15|44
1650353400000|2022-04-19 07:30:00|93.61|92.21|93.56|92.16|93.62|92.22|93.55|92.15|40
1650353700000|2022-04-19 07:35:00|93.55|92.15|93.49|92.09|93.56|92.16|93.49|92.09|42
1650354000000|2022-04-19 07:40:00|93.47|92.07|93.46|92.06|93.48|92.08|93.43|92.03|53
1650354300000|2022-04-19 07:45:00|93.45|92.05|93.6|92.2|93.6|92.2|93.44|92.04|48
1650354600000|2022-04-19 07:50:00|93.58|92.18|93.48|92.08|93.59|92.19|93.45|92.05|39
1650354900000|2022-04-19 07:55:00|93.49|92.09|93.55|92.15|93.57|92.17|93.45|92.05|50
1650355200000|2022-04-19 08:00:00|93.54|92.14|93.58|92.18|93.58|92.18|93.45|92.05|39
1650355500000|2022-04-19 08:05:00|93.57|92.17|93.65|92.25|93.65|92.25|93.56|92.16|32
1650355800000|2022-04-19 08:10:00|93.64|92.24|93.66|92.26|93.75|92.35|93.63|92.23|53
1650356100000|2022-04-19 08:15:00|93.65|92.25|93.64|92.24|93.66|92.26|93.55|92.15|38
1650356400000|2022-04-19 08:20:00|93.63|92.23|93.68|92.28|93.71|92.31|93.55|92.15|38
1650356700000|2022-04-19 08:25:00|93.69|92.29|93.65|92.25|93.7|92.3|93.64|92.24|55
1650357000000|2022-04-19 08:30:00|93.66|92.26|93.71|92.31|93.79|92.39|93.65|92.25|55
1650357300000|2022-04-19 08:35:00|93.7|92.3|93.74|92.34|93.74|92.34|93.65|92.25|41
1650357600000|2022-04-19 08:40:00|93.75|92.35|93.63|92.23|93.75|92.35|93.63|92.23|36
1650357900000|2022-04-19 08:45:00|93.64|92.24|93.53|92.13|93.65|92.25|93.52|92.12|28
1650358200000|2022-04-19 08:50:00|93.51|92.11|93.53|92.13|93.54|92.14|93.46|92.06|23
1650358500000|2022-04-19 08:55:00|93.54|92.14|93.64|92.24|93.67|92.27|93.54|92.14|21
1650358800000|2022-04-19 09:00:00|93.65|92.25|93.74|92.34|93.76|92.36|93.64|92.24|50
1650359100000|2022-04-19 09:05:00|93.75|92.35|93.93|92.53|93.96|92.56|93.74|92.34|37
1650359400000|2022-04-19 09:10:00|93.95|92.55|93.53|92.13|93.95|92.55|93.53|92.13|76
1650359700000|2022-04-19 09:15:00|93.54|92.14|93.65|92.25|93.69|92.29|93.53|92.13|69
1650360000000|2022-04-19 09:20:00|93.64|92.24|93.64|92.24|93.67|92.27|93.55|92.15|73
1650360300000|2022-04-19 09:25:00|93.63|92.23|93.58|92.18|93.64|92.24|93.44|92.04|81
1650360600000|2022-04-19 09:30:00|93.57|92.17|93.68|92.28|93.68|92.28|93.53|92.13|74
1650360900000|2022-04-19 09:35:00|93.69|92.29|93.6|92.2|93.69|92.29|93.56|92.16|40
1650361200000|2022-04-19 09:40:00|93.61|92.21|93.54|92.14|93.61|92.21|93.54|92.14|43
1650361500000|2022-04-19 09:45:00|93.55|92.15|93.65|92.25|93.74|92.34|93.45|92.05|73
1650361800000|2022-04-19 09:50:00|93.64|92.24|93.54|92.14|93.65|92.25|93.53|92.13|53
1650362100000|2022-04-19 09:55:00|93.53|92.13|93.59|92.19|93.59|92.19|93.53|92.13|24
1650362400000|2022-04-19 10:00:00|93.57|92.17|93.67|92.27|93.87|92.47|93.57|92.17|91
1650362700000|2022-04-19 10:05:00|93.69|92.29|93.74|92.34|93.74|92.34|93.65|92.25|40
1650363000000|2022-04-19 10:10:00|93.73|92.33|93.75|92.35|93.85|92.45|93.68|92.28|69
1650363300000|2022-04-19 10:15:00|93.76|92.36|93.69|92.29|93.76|92.36|93.65|92.25|51
1650363600000|2022-04-19 10:20:00|93.68|92.28|93.7|92.3|93.71|92.31|93.67|92.27|15
1650363900000|2022-04-19 10:25:00|93.71|92.31|93.7|92.3|93.73|92.33|93.69|92.29|32
1650364200000|2022-04-19 10:30:00|93.71|92.31|93.66|92.26|93.72|92.32|93.64|92.24|37
1650364500000|2022-04-19 10:35:00|93.65|92.25|93.56|92.16|93.67|92.27|93.54|92.14|51
1650364800000|2022-04-19 10:40:00|93.59|92.19|93.69|92.29|93.74|92.34|93.56|92.16|38
1650365100000|2022-04-19 10:45:00|93.67|92.27|93.64|92.24|93.73|92.33|93.63|92.23|35
1650365400000|2022-04-19 10:50:00|93.62|92.22|93.71|92.31|93.73|92.33|93.59|92.19|44
1650365700000|2022-04-19 10:55:00|93.72|92.32|93.92|92.52|93.95|92.55|93.72|92.32|75
1650366000000|2022-04-19 11:00:00|93.91|92.51|94.06|92.66|94.13|92.73|93.91|92.51|85
1650366300000|2022-04-19 11:05:00|94.04|92.64|94.04|92.64|94.07|92.67|93.95|92.55|51
1650366600000|2022-04-19 11:10:00|94.05|92.65|93.99|92.59|94.05|92.65|93.95|92.55|47
1650366900000|2022-04-19 11:15:00|93.98|92.58|94.14|92.74|94.14|92.74|93.97|92.57|36
1650367200000|2022-04-19 11:20:00|94.15|92.75|94.25|92.85|94.26|92.86|94.14|92.74|64
1650367500000|2022-04-19 11:25:00|94.26|92.86|94.15|92.75|94.31|92.91|94.14|92.74|80
1650367800000|2022-04-19 11:30:00|94.16|92.76|94.14|92.74|94.17|92.77|94.05|92.65|64
1650368100000|2022-04-19 11:35:00|94.15|92.75|94.15|92.75|94.24|92.84|94.12|92.72|64
1650368400000|2022-04-19 11:40:00|94.16|92.76|94.13|92.73|94.16|92.76|94.03|92.63|60
1650368700000|2022-04-19 11:45:00|94.11|92.71|94.15|92.75|94.16|92.76|94.05|92.65|74
1650369000000|2022-04-19 11:50:00|94.16|92.76|94.04|92.64|94.54|93.14|94.01|92.61|153
1650369300000|2022-04-19 11:55:00|94.05|92.65|93.85|92.45|94.05|92.65|93.81|92.41|114
1650369600000|2022-04-19 12:00:00|93.84|92.44|93.94|92.54|93.95|92.55|93.78|92.38|106
1650369900000|2022-04-19 12:05:00|93.95|92.55|94.04|92.64|94.06|92.66|93.94|92.54|63
1650370200000|2022-04-19 12:10:00|94.03|92.63|94.15|92.75|94.24|92.84|94.03|92.63|110
1650370500000|2022-04-19 12:15:00|94.14|92.74|94.09|92.69|94.24|92.84|94.06|92.66|95
1650370800000|2022-04-19 12:20:00|94.08|92.68|93.97|92.57|94.15|92.75|93.95|92.55|80
1650371100000|2022-04-19 12:25:00|93.96|92.56|94.06|92.66|94.15|92.75|93.95|92.55|84
1650371400000|2022-04-19 12:30:00|94.1|92.7|94.35|92.95|94.36|92.96|94.06|92.66|65
1650371700000|2022-04-19 12:35:00|94.34|92.94|94.34|92.94|94.37|92.97|94.25|92.85|94
1650372000000|2022-04-19 12:40:00|94.33|92.93|94.26|92.86|94.47|93.07|94.21|92.81|103
1650372300000|2022-04-19 12:45:00|94.25|92.85|94.15|92.75|94.29|92.89|94.06|92.66|100
1650372600000|2022-04-19 12:50:00|94.19|92.79|94.24|92.84|94.25|92.85|94.15|92.75|58
1650372900000|2022-04-19 12:55:00|94.25|92.85|94.2|92.8|94.25|92.85|94.15|92.75|49
1650373200000|2022-04-19 13:00:00|94.22|92.82|94.12|92.72|94.38|92.98|94.12|92.72|105
1650373500000|2022-04-19 13:05:00|94.11|92.71|94.07|92.67|94.16|92.76|94.05|92.65|84
1650373800000|2022-04-19 13:10:00|94.06|92.66|94.18|92.78|94.2|92.8|94.05|92.65|49
1650374100000|2022-04-19 13:15:00|94.17|92.77|93.99|92.59|94.18|92.78|93.99|92.59|60
1650374400000|2022-04-19 13:20:00|94|92.6|94.06|92.66|94.09|92.69|93.95|92.55|70
1650374700000|2022-04-19 13:25:00|94.14|92.74|94.05|92.65|94.14|92.74|93.94|92.54|90
1650375000000|2022-04-19 13:30:00|94.06|92.66|94.16|92.76|94.23|92.83|93.85|92.45|179
1650375300000|2022-04-19 13:35:00|94.15|92.75|94.08|92.68|94.23|92.83|94.04|92.64|149
1650375600000|2022-04-19 13:40:00|94.07|92.67|94.45|93.05|94.51|93.11|94.04|92.64|121
1650375900000|2022-04-19 13:45:00|94.46|93.06|94.96|93.56|95.05|93.65|94.46|93.06|119
1650376200000|2022-04-19 13:50:00|95.01|93.61|95.19|93.79|95.34|93.94|94.97|93.57|142
1650376500000|2022-04-19 13:55:00|95.18|93.78|95.26|93.86|95.26|93.86|95.05|93.65|163
1650376800000|2022-04-19 14:00:00|95.32|93.92|95.63|94.23|95.65|94.25|95.16|93.76|163
1650377100000|2022-04-19 14:05:00|95.65|94.25|95.52|94.12|95.79|94.39|95.52|94.12|100
1650377400000|2022-04-19 14:10:00|95.53|94.13|95.77|94.37|95.79|94.39|95.43|94.03|114
1650377700000|2022-04-19 14:15:00|95.78|94.38|95.65|94.25|95.79|94.39|95.55|94.15|93
1650378000000|2022-04-19 14:20:00|95.68|94.28|95.58|94.18|95.69|94.29|95.47|94.07|82
1650378300000|2022-04-19 14:25:00|95.59|94.19|95.47|94.07|95.59|94.19|95.43|94.03|58
1650378600000|2022-04-19 14:30:00|95.51|94.11|95.54|94.14|95.64|94.24|95.51|94.11|58
1650378900000|2022-04-19 14:35:00|95.55|94.15|95.54|94.14|95.56|94.16|95.4|94|74
1650379200000|2022-04-19 14:40:00|95.55|94.15|95.47|94.07|95.55|94.15|95.35|93.95|91
1650379500000|2022-04-19 14:45:00|95.49|94.09|95.64|94.24|95.7|94.3|95.45|94.05|52
1650379800000|2022-04-19 14:50:00|95.65|94.25|95.76|94.36|95.79|94.39|95.65|94.25|28
1650380100000|2022-04-19 14:55:00|95.69|94.29|95.66|94.26|95.78|94.38|95.65|94.25|61
1650380400000|2022-04-19 15:00:00|95.69|94.29|95.75|94.35|95.78|94.38|95.58|94.18|64
1650380700000|2022-04-19 15:05:00|95.76|94.36|95.85|94.45|95.88|94.48|95.74|94.34|54
1650381000000|2022-04-19 15:10:00|95.87|94.47|96.15|94.75|96.34|94.94|95.87|94.47|95
1650381300000|2022-04-19 15:15:00|96.16|94.76|95.84|94.44|96.17|94.77|95.83|94.43|109
1650381600000|2022-04-19 15:20:00|95.83|94.43|95.63|94.23|95.86|94.46|95.54|94.14|84
1650381900000|2022-04-19 15:25:00|95.62|94.22|95.57|94.17|95.72|94.32|95.45|94.05|74
1650382200000|2022-04-19 15:30:00|95.56|94.16|95.23|93.83|95.58|94.18|95.18|93.78|78
1650382500000|2022-04-19 15:35:00|95.21|93.81|95.29|93.89|95.35|93.95|95.15|93.75|90
1650382800000|2022-04-19 15:40:00|95.28|93.88|95.26|93.86|95.41|94.01|95.18|93.78|83
1650383100000|2022-04-19 15:45:00|95.28|93.88|95.27|93.87|95.3|93.9|95.24|93.84|47
1650383400000|2022-04-19 15:50:00|95.28|93.88|95.41|94.01|95.46|94.06|95.25|93.85|45
1650383700000|2022-04-19 15:55:00|95.42|94.02|95.39|93.99|95.43|94.03|95.32|93.92|51
1650384000000|2022-04-19 16:00:00|95.38|93.98|95.34|93.94|95.44|94.04|95.23|93.83|101
1650384300000|2022-04-19 16:05:00|95.35|93.95|95.45|94.05|95.47|94.07|95.35|93.95|74
1650384600000|2022-04-19 16:10:00|95.44|94.04|95.58|94.18|95.61|94.21|95.43|94.03|46
1650384900000|2022-04-19 16:15:00|95.59|94.19|95.6|94.2|95.63|94.23|95.35|93.95|85
1650385200000|2022-04-19 16:20:00|95.56|94.16|95.47|94.07|95.69|94.29|95.47|94.07|83
1650385500000|2022-04-19 16:25:00|95.46|94.06|95.45|94.05|95.5|94.1|95.44|94.04|70
1650385800000|2022-04-19 16:30:00|95.44|94.04|95.38|93.98|95.55|94.15|95.38|93.98|66
1650386100000|2022-04-19 16:35:00|95.37|93.97|95.05|93.65|95.4|94|94.99|93.59|98
1650386400000|2022-04-19 16:40:00|95.06|93.66|94.85|93.45|95.16|93.76|94.68|93.28|123
1650386700000|2022-04-19 16:45:00|94.84|93.44|94.91|93.51|94.96|93.56|94.75|93.35|77
1650387000000|2022-04-19 16:50:00|94.89|93.49|94.86|93.46|94.96|93.56|94.85|93.45|77
1650387300000|2022-04-19 16:55:00|94.85|93.45|94.77|93.37|94.86|93.46|94.66|93.26|69
1650387600000|2022-04-19 17:00:00|94.76|93.36|94.69|93.29|94.76|93.36|94.67|93.27|50
1650387900000|2022-04-19 17:05:00|94.7|93.3|94.54|93.14|94.85|93.45|94.53|93.13|85
1650388200000|2022-04-19 17:10:00|94.55|93.15|94.53|93.13|94.58|93.18|94.44|93.04|49
1650388500000|2022-04-19 17:15:00|94.54|93.14|94.67|93.27|94.76|93.36|94.53|93.13|62
1650388800000|2022-04-19 17:20:00|94.66|93.26|94.68|93.28|94.77|93.37|94.61|93.21|62
1650389100000|2022-04-19 17:25:00|94.69|93.29|94.47|93.07|94.69|93.29|94.38|92.98|99
1650389400000|2022-04-19 17:30:00|94.48|93.08|94.52|93.12|94.64|93.24|94.48|93.08|63
1650389700000|2022-04-19 17:35:00|94.53|93.13|94.63|93.23|94.67|93.27|94.51|93.11|72
1650390000000|2022-04-19 17:40:00|94.65|93.25|94.63|93.23|94.69|93.29|94.58|93.18|50
1650390300000|2022-04-19 17:45:00|94.64|93.24|94.71|93.31|94.74|93.34|94.53|93.13|78
1650390600000|2022-04-19 17:50:00|94.72|93.32|94.76|93.36|94.83|93.43|94.72|93.32|57
1650390900000|2022-04-19 17:55:00|94.75|93.35|94.82|93.42|94.83|93.43|94.73|93.33|43
1650391200000|2022-04-19 18:00:00|94.81|93.41|94.83|93.43|94.93|93.53|94.8|93.4|73
1650391500000|2022-04-19 18:05:00|94.84|93.44|94.75|93.35|94.93|93.53|94.73|93.33|78
1650391800000|2022-04-19 18:10:00|94.74|93.34|94.79|93.39|94.82|93.42|94.63|93.23|88
1650392100000|2022-04-19 18:15:00|94.78|93.38|94.65|93.25|94.81|93.41|94.65|93.25|74
1650392400000|2022-04-19 18:20:00|94.68|93.28|94.88|93.48|94.88|93.48|94.65|93.25|65
1650392700000|2022-04-19 18:25:00|94.87|93.47|94.98|93.58|94.98|93.58|94.73|93.33|70
1650393000000|2022-04-19 18:30:00|95|93.6|94.85|93.45|95.04|93.64|94.85|93.45|80
1650393300000|2022-04-19 18:35:00|94.86|93.46|94.92|93.52|94.95|93.55|94.81|93.41|65
1650393600000|2022-04-19 18:40:00|94.93|93.53|94.94|93.54|94.97|93.57|94.91|93.51|64
1650393900000|2022-04-19 18:45:00|94.95|93.55|94.95|93.55|94.98|93.58|94.93|93.53|59
1650394200000|2022-04-19 18:50:00|94.96|93.56|94.91|93.51|95.05|93.65|94.88|93.48|54
1650394500000|2022-04-19 18:55:00|94.9|93.5|94.83|93.43|94.95|93.55|94.83|93.43|80
1650394800000|2022-04-19 19:00:00|94.84|93.44|94.93|93.53|94.98|93.58|94.83|93.43|35
1650395100000|2022-04-19 19:05:00|94.94|93.54|94.94|93.54|94.96|93.56|94.87|93.47|30
1650395400000|2022-04-19 19:10:00|94.93|93.53|94.96|93.56|95.04|93.64|94.85|93.45|84
1650395700000|2022-04-19 19:15:00|94.97|93.57|95.15|93.75|95.17|93.77|94.96|93.56|53
1650396000000|2022-04-19 19:20:00|95.13|93.73|95.23|93.83|95.26|93.86|95.13|93.73|21
1650396300000|2022-04-19 19:25:00|95.19|93.79|95.31|93.91|95.34|93.94|95.18|93.78|54
1650396600000|2022-04-19 19:30:00|95.32|93.92|95.33|93.93|95.41|94.01|95.26|93.86|89
1650396900000|2022-04-19 19:35:00|95.32|93.92|95.39|93.99|95.39|93.99|95.27|93.87|58
1650397200000|2022-04-19 19:40:00|95.37|93.97|95.27|93.87|95.37|93.97|95.25|93.85|57
1650397500000|2022-04-19 19:45:00|95.29|93.89|95.37|93.97|95.37|93.97|95.24|93.84|42
1650397800000|2022-04-19 19:50:00|95.4|94|95.48|94.08|95.63|94.23|95.4|94|62
1650398100000|2022-04-19 19:55:00|95.47|94.07|95.45|94.05|95.47|94.07|95.34|93.94|46
1650398400000|2022-04-19 20:00:00|95.44|94.04|95.18|93.78|95.44|94.04|95.17|93.77|109
1650398700000|2022-04-19 20:05:00|95.15|93.75|95.16|93.76|95.24|93.84|95.05|93.65|128
1650399000000|2022-04-19 20:10:00|95.15|93.75|95.05|93.65|95.24|93.84|95.02|93.62|93
1650399300000|2022-04-19 20:15:00|95.03|93.63|95.17|93.77|95.2|93.8|95.03|93.63|92
1650399600000|2022-04-19 20:20:00|95.15|93.75|95.18|93.78|95.21|93.81|95.14|93.74|52
1650399900000|2022-04-19 20:25:00|95.2|93.8|95.09|93.69|95.2|93.8|95.06|93.66|47
1650400200000|2022-04-19 20:30:00|95.08|93.68|95.08|93.68|95.12|93.72|95.05|93.65|55
1650400500000|2022-04-19 20:35:00|95.09|93.69|94.79|93.39|95.11|93.71|94.75|93.35|89
1650400800000|2022-04-19 20:40:00|94.78|93.38|94.86|93.46|94.89|93.49|94.78|93.38|59
1650401100000|2022-04-19 20:45:00|94.88|93.48|94.85|93.45|95.01|93.61|94.83|93.43|88
1650401400000|2022-04-19 20:50:00|94.84|93.44|94.93|93.53|94.93|93.53|94.81|93.41|68
1650401700000|2022-04-19 20:55:00|94.92|93.52|94.95|93.55|94.99|93.59|94.9|93.5|62
1650402000000|2022-04-19 21:00:00|94.97|93.57|94.94|93.54|94.98|93.58|94.92|93.52|53
1650402300000|2022-04-19 21:05:00|94.93|93.53|94.96|93.56|94.98|93.58|94.92|93.52|30
1650402600000|2022-04-19 21:10:00|94.98|93.58|95.02|93.62|95.03|93.63|94.98|93.58|18
1650402900000|2022-04-19 21:15:00|95.03|93.63|95.03|93.63|95.05|93.65|95.02|93.62|37
1650403200000|2022-04-19 21:20:00|95.02|93.62|95.03|93.63|95.05|93.65|94.96|93.56|37
1650403500000|2022-04-19 21:25:00|95.04|93.64|95.02|93.62|95.05|93.65|94.96|93.56|54
1650403800000|2022-04-19 21:30:00|95.03|93.63|95.09|93.69|95.11|93.71|95.03|93.63|34
1650404100000|2022-04-19 21:35:00|95.11|93.71|95.14|93.74|95.18|93.78|95.09|93.69|25
1650404400000|2022-04-19 21:40:00|95.15|93.75|94.92|93.52|95.15|93.75|94.92|93.52|50
1650404700000|2022-04-19 21:45:00|94.93|93.53|95.03|93.63|95.03|93.63|94.93|93.53|43
1650405000000|2022-04-19 21:50:00|95.02|93.62|95.46|94.06|95.48|94.08|95.02|93.62|52
1650405300000|2022-04-19 21:55:00|95.49|94.09|95.43|94.03|95.53|94.13|95.34|93.94|44
1650405600000|2022-04-19 22:00:00|95.42|94.02|95.51|94.11|95.56|94.16|95.42|94.02|54
1650405900000|2022-04-19 22:05:00|95.54|94.14|95.59|94.19|95.66|94.26|95.54|94.14|93
1650406200000|2022-04-19 22:10:00|95.56|94.16|95.91|94.51|95.95|94.55|95.55|94.15|82
1650406500000|2022-04-19 22:15:00|95.9|94.5|95.83|94.43|96|94.6|95.77|94.37|72
1650406800000|2022-04-19 22:20:00|95.86|94.46|95.63|94.23|95.86|94.46|95.63|94.23|81
1650407100000|2022-04-19 22:25:00|95.64|94.24|95.83|94.43|95.84|94.44|95.61|94.21|73
1650407400000|2022-04-19 22:30:00|95.82|94.42|95.93|94.53|95.96|94.56|95.73|94.33|87
1650407700000|2022-04-19 22:35:00|95.94|94.54|96.08|94.68|96.09|94.69|95.92|94.52|70
1650408000000|2022-04-19 22:40:00|96.09|94.69|96.06|94.66|96.14|94.74|96.05|94.65|62
1650408300000|2022-04-19 22:45:00|96.03|94.63|95.86|94.46|96.07|94.67|95.85|94.45|67
1650408600000|2022-04-19 22:50:00|95.87|94.47|95.85|94.45|95.91|94.51|95.79|94.39|43
1650408900000|2022-04-19 22:55:00|95.87|94.47|95.74|94.34|95.9|94.5|95.74|94.34|61
1650409200000|2022-04-19 23:00:00|95.77|94.37|95.68|94.28|95.82|94.42|95.68|94.28|71
1650409500000|2022-04-19 23:05:00|95.67|94.27|95.74|94.34|95.74|94.34|95.65|94.25|38
1650409800000|2022-04-19 23:10:00|95.73|94.33|95.78|94.38|95.8|94.4|95.73|94.33|35
1650410100000|2022-04-19 23:15:00|95.77|94.37|95.79|94.39|95.87|94.47|95.77|94.37|56
1650410400000|2022-04-19 23:20:00|95.8|94.4|95.95|94.55|95.95|94.55|95.8|94.4|51
1650410700000|2022-04-19 23:25:00|95.94|94.54|95.85|94.45|95.94|94.54|95.74|94.34|75
1650411000000|2022-04-19 23:30:00|95.86|94.46|95.97|94.57|95.98|94.58|95.84|94.44|42
1650411300000|2022-04-19 23:35:00|95.98|94.58|95.87|94.47|95.98|94.58|95.87|94.47|45
1650411600000|2022-04-19 23:40:00|95.86|94.46|96.04|94.64|96.04|94.64|95.86|94.46|58
1650411900000|2022-04-19 23:45:00|96.03|94.63|96.07|94.67|96.08|94.68|95.93|94.53|69
1650412200000|2022-04-19 23:50:00|96.05|94.65|96.07|94.67|96.08|94.68|95.93|94.53|86
1650412500000|2022-04-19 23:55:00|96.08|94.68|95.94|94.54|96.08|94.68|95.94|94.54|56
1650412800000|2022-04-20 00:00:00|95.95|94.55|95.59|94.19|95.96|94.56|95.57|94.17|105
1650413100000|2022-04-20 00:05:00|95.61|94.21|95.73|94.33|95.74|94.34|95.59|94.19|52
1650413400000|2022-04-20 00:10:00|95.75|94.35|95.95|94.55|96|94.6|95.73|94.33|50
1650413700000|2022-04-20 00:15:00|95.94|94.54|95.84|94.44|95.98|94.58|95.83|94.43|85
1650414000000|2022-04-20 00:20:00|95.85|94.45|95.22|93.82|95.85|94.45|95.12|93.72|138
1650414300000|2022-04-20 00:25:00|95.21|93.81|94.75|93.35|95.21|93.81|94.74|93.34|105
1650414600000|2022-04-20 00:30:00|94.76|93.36|95.02|93.62|95.04|93.64|94.76|93.36|55
1650414900000|2022-04-20 00:35:00|95.03|93.63|94.93|93.53|95.27|93.87|94.92|93.52|59
1650415200000|2022-04-20 00:40:00|94.94|93.54|95.11|93.71|95.11|93.71|94.93|93.53|53
1650415500000|2022-04-20 00:45:00|95.13|93.73|95.17|93.77|95.19|93.79|95.12|93.72|32
1650415800000|2022-04-20 00:50:00|95.2|93.8|95.22|93.82|95.27|93.87|95.2|93.8|31
1650416100000|2022-04-20 00:55:00|95.21|93.81|94.98|93.58|95.23|93.83|94.98|93.58|45
1650416400000|2022-04-20 01:00:00|94.96|93.56|94.96|93.56|95.1|93.7|94.95|93.55|56
1650416700000|2022-04-20 01:05:00|94.97|93.57|95|93.6|95|93.6|94.97|93.57|25
1650417000000|2022-04-20 01:10:00|94.99|93.59|94.77|93.67|95.05|93.76|94.76|93.59|31
1650417300000|2022-04-20 01:15:00|94.76|93.66|94.9|93.8|94.91|93.81|94.6|93.5|37
1650417600000|2022-04-20 01:20:00|94.89|93.79|94.89|93.79|94.91|93.81|94.87|93.77|15
1650417900000|2022-04-20 01:25:00|94.9|93.8|94.98|93.88|95.01|93.91|94.9|93.8|24
1650418200000|2022-04-20 01:30:00|94.99|93.89|95|93.9|95.04|93.94|94.98|93.88|34
1650418500000|2022-04-20 01:35:00|94.99|93.89|95.26|93.86|95.28|93.97|94.99|93.81|31
1650418800000|2022-04-20 01:40:00|95.27|93.87|95.22|93.82|95.29|93.89|95.2|93.8|53
1650419100000|2022-04-20 01:45:00|95.21|93.81|95.24|93.84|95.24|93.84|95.21|93.81|22
1650419400000|2022-04-20 01:50:00|95.23|93.83|95.27|93.87|95.33|93.93|95.13|93.73|86
1650419700000|2022-04-20 01:55:00|95.28|93.88|95.25|93.85|95.34|93.94|95.23|93.83|51
1650420000000|2022-04-20 02:00:00|95.23|93.83|95.14|93.74|95.27|93.87|95.11|93.71|75
1650420300000|2022-04-20 02:05:00|95.12|93.72|95.25|93.85|95.26|93.86|95.04|93.64|58
1650420600000|2022-04-20 02:10:00|95.26|93.86|95.33|93.93|95.38|93.98|95.23|93.83|64
1650420900000|2022-04-20 02:15:00|95.32|93.92|95.26|93.86|95.36|93.96|95.26|93.86|72
1650421200000|2022-04-20 02:20:00|95.28|93.88|95.16|93.76|95.29|93.89|95.15|93.75|77
1650421500000|2022-04-20 02:25:00|95.14|93.74|94.87|93.77|95.15|93.89|94.87|93.68|53
1650421800000|2022-04-20 02:30:00|94.88|93.78|95.13|93.73|95.18|93.82|94.88|93.66|74
1650422100000|2022-04-20 02:35:00|95.14|93.74|95.13|93.73|95.23|93.83|95.11|93.71|67
1650422400000|2022-04-20 02:40:00|95.15|93.75|95.12|93.72|95.17|93.77|95.06|93.66|83
1650422700000|2022-04-20 02:45:00|95.11|93.71|95.06|93.66|95.17|93.77|95.04|93.64|78
1650423000000|2022-04-20 02:50:00|95.05|93.65|95.15|93.75|95.16|93.76|95.05|93.65|44
1650423300000|2022-04-20 02:55:00|95.14|93.74|95.21|93.81|95.23|93.83|95.1|93.7|76
1650423600000|2022-04-20 03:00:00|95.22|93.82|95.13|93.73|95.24|93.84|95.05|93.65|55
1650423900000|2022-04-20 03:05:00|95.12|93.72|95.17|93.77|95.19|93.79|95.12|93.72|41
1650424200000|2022-04-20 03:10:00|95.18|93.78|94.95|93.85|95.18|93.91|94.94|93.73|60
1650424500000|2022-04-20 03:15:00|94.93|93.83|94.92|93.82|95|93.9|94.89|93.79|55
1650424800000|2022-04-20 03:20:00|95.07|93.67|95.03|93.63|95.1|93.7|95.03|93.63|72
1650425100000|2022-04-20 03:25:00|95.04|93.64|95.02|93.62|95.07|93.67|95.02|93.62|43
1650425400000|2022-04-20 03:30:00|95.03|93.63|95.09|93.69|95.1|93.7|95.02|93.62|73
1650425700000|2022-04-20 03:35:00|95.07|93.67|94.84|93.44|95.09|93.69|94.76|93.36|65
1650426000000|2022-04-20 03:40:00|94.83|93.43|95.03|93.63|95.03|93.63|94.82|93.42|43
1650426300000|2022-04-20 03:45:00|95.02|93.62|95.05|93.65|95.11|93.71|94.98|93.58|73
1650426600000|2022-04-20 03:50:00|95.03|93.63|95.04|93.64|95.07|93.67|95.02|93.62|46
1650426900000|2022-04-20 03:55:00|95.03|93.63|95.04|93.64|95.06|93.66|95.02|93.62|43
1650427200000|2022-04-20 04:00:00|95.07|93.67|95.08|93.68|95.18|93.78|95.02|93.62|70
1650427500000|2022-04-20 04:05:00|95.09|93.69|95.16|93.76|95.17|93.77|95.05|93.65|70
1650427800000|2022-04-20 04:10:00|95.15|93.75|94.95|93.55|95.17|93.77|94.85|93.45|63
1650428100000|2022-04-20 04:15:00|94.94|93.54|94.94|93.54|94.98|93.58|94.92|93.52|38
1650428400000|2022-04-20 04:20:00|94.91|93.51|94.89|93.49|94.92|93.52|94.86|93.46|36
1650428700000|2022-04-20 04:25:00|94.88|93.48|94.78|93.38|94.88|93.48|94.77|93.37|32
1650429000000|2022-04-20 04:30:00|94.77|93.37|94.57|93.17|94.78|93.38|94.56|93.16|29
1650429300000|2022-04-20 04:35:00|94.56|93.16|94.55|93.15|94.58|93.18|94.47|93.07|42
1650429600000|2022-04-20 04:40:00|94.56|93.16|94.65|93.25|94.66|93.26|94.53|93.13|33
1650429900000|2022-04-20 04:45:00|94.66|93.26|94.72|93.32|94.73|93.33|94.62|93.22|30
1650430200000|2022-04-20 04:50:00|94.7|93.3|94.75|93.35|94.76|93.36|94.56|93.16|62
1650430500000|2022-04-20 04:55:00|94.74|93.34|94.85|93.45|94.86|93.46|94.73|93.33|31
1650430800000|2022-04-20 05:00:00|94.87|93.47|94.81|93.41|94.92|93.52|94.78|93.38|43
1650431100000|2022-04-20 05:05:00|94.82|93.42|94.77|93.37|94.85|93.45|94.76|93.36|48
1650431400000|2022-04-20 05:10:00|94.78|93.38|94.78|93.38|94.8|93.4|94.72|93.32|61
1650431700000|2022-04-20 05:15:00|94.77|93.37|94.85|93.45|94.88|93.48|94.76|93.36|44
1650432000000|2022-04-20 05:20:00|94.86|93.46|94.85|93.45|94.89|93.49|94.77|93.37|67
1650432300000|2022-04-20 05:25:00|94.86|93.46|94.98|93.58|94.99|93.59|94.82|93.42|58
1650432600000|2022-04-20 05:30:00|94.99|93.59|94.88|93.48|94.99|93.59|94.87|93.47|63
1650432900000|2022-04-20 05:35:00|94.89|93.49|94.89|93.49|94.9|93.5|94.69|93.29|92
1650433200000|2022-04-20 05:40:00|94.86|93.46|95.07|93.67|95.12|93.72|94.86|93.46|48
1650433500000|2022-04-20 05:45:00|95.09|93.69|95.24|93.84|95.24|93.84|95.05|93.65|58
1650433800000|2022-04-20 05:50:00|95.23|93.83|95.26|93.86|95.34|93.94|95.21|93.81|63
1650434100000|2022-04-20 05:55:00|95.28|93.88|95.43|94.03|95.43|94.03|95.26|93.86|57
1650434400000|2022-04-20 06:00:00|95.42|94.02|95.46|94.06|95.46|94.06|95.28|93.88|59
1650434700000|2022-04-20 06:05:00|95.47|94.07|95.56|94.16|95.66|94.26|95.43|94.03|73
1650435000000|2022-04-20 06:10:00|95.55|94.15|95.47|94.07|95.6|94.2|95.46|94.06|76
1650435300000|2022-04-20 06:15:00|95.46|94.06|95.39|93.99|95.49|94.09|95.34|93.94|59
1650435600000|2022-04-20 06:20:00|95.38|93.98|95.36|93.96|95.39|93.99|95.34|93.94|44
1650435900000|2022-04-20 06:25:00|95.37|93.97|95.33|93.93|95.39|93.99|95.32|93.92|64
1650436200000|2022-04-20 06:30:00|95.34|93.94|95.49|94.09|95.49|94.09|95.33|93.93|63
1650436500000|2022-04-20 06:35:00|95.5|94.1|95.45|94.05|95.5|94.1|95.42|94.02|91
1650436800000|2022-04-20 06:40:00|95.46|94.06|95.41|94.01|95.46|94.06|95.41|94.01|36
1650437100000|2022-04-20 06:45:00|95.42|94.02|95.46|94.06|95.48|94.08|95.41|94.01|57
1650437400000|2022-04-20 06:50:00|95.47|94.07|95.47|94.07|95.51|94.11|95.44|94.04|44
1650437700000|2022-04-20 06:55:00|95.48|94.08|95.68|94.28|95.68|94.28|95.47|94.07|56
1650438000000|2022-04-20 07:00:00|95.69|94.29|95.46|94.06|95.69|94.29|95.44|94.04|64
1650438300000|2022-04-20 07:05:00|95.47|94.07|95.91|94.51|95.91|94.51|95.45|94.05|98
1650438600000|2022-04-20 07:10:00|95.9|94.5|95.7|94.3|95.93|94.53|95.65|94.25|107
1650438900000|2022-04-20 07:15:00|95.69|94.29|95.35|93.95|95.7|94.3|95.35|93.95|89
1650439200000|2022-04-20 07:20:00|95.36|93.96|95.39|93.99|95.45|94.05|95.32|93.92|112
1650439500000|2022-04-20 07:25:00|95.4|94|95.3|93.9|95.41|94.01|95.18|93.78|81
1650439800000|2022-04-20 07:30:00|95.29|93.89|95.38|93.98|95.39|93.99|95.27|93.87|63
1650440100000|2022-04-20 07:35:00|95.4|94|95.28|93.88|95.4|94|95.27|93.87|59
1650440400000|2022-04-20 07:40:00|95.29|93.89|95.34|93.94|95.39|93.99|95.29|93.89|58
1650440700000|2022-04-20 07:45:00|95.35|93.95|95.33|93.93|95.39|93.99|95.08|93.68|110
1650441000000|2022-04-20 07:50:00|95.35|93.95|95.25|93.85|95.39|93.99|95.25|93.85|72
1650441300000|2022-04-20 07:55:00|95.26|93.86|95.29|93.89|95.32|93.92|95.23|93.83|74
1650441600000|2022-04-20 08:00:00|95.26|93.86|95.25|93.85|95.29|93.89|95.09|93.69|56
1650441900000|2022-04-20 08:05:00|95.24|93.84|95.29|93.89|95.29|93.89|95.19|93.79|53
1650442200000|2022-04-20 08:10:00|95.26|93.86|95.4|94|95.4|94|95.26|93.86|55
1650442500000|2022-04-20 08:15:00|95.41|94.01|95.45|94.05|95.46|94.06|95.39|93.99|67
1650442800000|2022-04-20 08:20:00|95.44|94.04|95.46|94.06|95.47|94.07|95.34|93.94|65
1650443100000|2022-04-20 08:25:00|95.47|94.07|95.47|94.07|95.51|94.11|95.43|94.03|58
1650443400000|2022-04-20 08:30:00|95.49|94.09|95.47|94.07|95.51|94.11|95.46|94.06|29
1650443700000|2022-04-20 08:35:00|95.49|94.09|95.56|94.16|95.59|94.19|95.47|94.07|59
1650444000000|2022-04-20 08:40:00|95.57|94.17|95.73|94.33|95.8|94.4|95.56|94.16|64
1650444300000|2022-04-20 08:45:00|95.72|94.32|95.69|94.29|95.77|94.37|95.62|94.22|67
1650444600000|2022-04-20 08:50:00|95.68|94.28|95.63|94.23|95.69|94.29|95.63|94.23|71
1650444900000|2022-04-20 08:55:00|95.64|94.24|95.68|94.28|95.69|94.29|95.63|94.23|63
1650445200000|2022-04-20 09:00:00|95.67|94.27|95.6|94.2|95.76|94.36|95.57|94.17|90
1650445500000|2022-04-20 09:05:00|95.63|94.23|95.68|94.28|95.71|94.31|95.59|94.19|53
1650445800000|2022-04-20 09:10:00|95.69|94.29|95.58|94.18|95.69|94.29|95.53|94.13|59
1650446100000|2022-04-20 09:15:00|95.59|94.19|95.61|94.21|95.65|94.25|95.55|94.15|88
1650446400000|2022-04-20 09:20:00|95.59|94.19|95.67|94.27|95.7|94.3|95.56|94.16|72
1650446700000|2022-04-20 09:25:00|95.68|94.28|95.77|94.37|95.79|94.39|95.66|94.26|28
1650447000000|2022-04-20 09:30:00|95.78|94.38|95.78|94.38|95.8|94.4|95.68|94.28|40
1650447300000|2022-04-20 09:35:00|95.8|94.4|95.96|94.56|95.98|94.58|95.76|94.36|41
1650447600000|2022-04-20 09:40:00|95.95|94.55|96.13|94.73|96.14|94.74|95.94|94.54|56
1650447900000|2022-04-20 09:45:00|96.12|94.72|95.95|94.55|96.18|94.78|95.95|94.55|102
1650448200000|2022-04-20 09:50:00|95.94|94.54|96.03|94.63|96.04|94.64|95.79|94.39|76
1650448500000|2022-04-20 09:55:00|96.04|94.64|96.08|94.68|96.13|94.73|96.03|94.63|48
1650448800000|2022-04-20 10:00:00|96.09|94.69|95.96|94.56|96.1|94.7|95.94|94.54|66
1650449100000|2022-04-20 10:05:00|95.97|94.57|95.87|94.47|95.98|94.58|95.87|94.47|65
1650449400000|2022-04-20 10:10:00|95.88|94.48|95.98|94.58|95.98|94.58|95.86|94.46|27
1650449700000|2022-04-20 10:15:00|95.99|94.59|96.13|94.73|96.13|94.73|95.97|94.57|36
1650450000000|2022-04-20 10:20:00|96.14|94.74|96.28|94.88|96.33|94.93|96.1|94.7|67
1650450300000|2022-04-20 10:25:00|96.29|94.89|96.83|95.43|96.85|95.45|96.27|94.87|151
1650450600000|2022-04-20 10:30:00|96.84|95.44|96.84|95.44|97.13|95.73|96.75|95.35|198
1650450900000|2022-04-20 10:35:00|96.85|95.45|96.86|95.46|97.06|95.66|96.77|95.37|95
1650451200000|2022-04-20 10:40:00|96.85|95.45|97.06|95.66|97.12|95.72|96.8|95.4|117
1650451500000|2022-04-20 10:45:00|97.07|95.67|97.04|95.64|97.16|95.76|96.99|95.59|123
1650451800000|2022-04-20 10:50:00|97.05|95.65|97.04|95.64|97.06|95.66|96.98|95.58|74
1650452100000|2022-04-20 10:55:00|97.03|95.63|96.91|95.51|97.09|95.69|96.84|95.44|68
1650452400000|2022-04-20 11:00:00|96.92|95.52|96.9|95.5|97|95.6|96.83|95.43|88
1650452700000|2022-04-20 11:05:00|96.89|95.49|96.85|95.45|96.89|95.49|96.74|95.34|55
1650453000000|2022-04-20 11:10:00|96.86|95.46|96.93|95.53|96.98|95.58|96.85|95.45|46
1650453300000|2022-04-20 11:15:00|96.94|95.54|97.08|95.68|97.13|95.73|96.93|95.53|70
1650453600000|2022-04-20 11:20:00|97.07|95.67|97.25|95.85|97.28|95.88|97.05|95.65|59
1650453900000|2022-04-20 11:25:00|97.23|95.83|97.34|95.94|97.35|95.95|97.23|95.83|50
1650454200000|2022-04-20 11:30:00|97.33|95.93|97.35|95.95|97.43|96.03|97.25|95.85|73
1650454500000|2022-04-20 11:35:00|97.34|95.94|97.45|96.05|97.54|96.14|97.27|95.87|67
1650454800000|2022-04-20 11:40:00|97.46|96.06|97.64|96.24|97.68|96.28|97.38|95.98|167
1650455100000|2022-04-20 11:45:00|97.65|96.25|97.65|96.25|97.76|96.36|97.45|96.05|144
1650455400000|2022-04-20 11:50:00|97.66|96.26|97.42|96.02|97.84|96.44|97.38|95.98|138
1650455700000|2022-04-20 11:55:00|97.43|96.03|97.47|96.07|97.5|96.1|97.3|95.9|106
1650456000000|2022-04-20 12:00:00|97.48|96.08|97.83|96.43|97.83|96.43|97.47|96.07|150
1650456300000|2022-04-20 12:05:00|97.82|96.42|97.64|96.24|97.93|96.53|97.61|96.21|113
1650456600000|2022-04-20 12:10:00|97.63|96.23|97.26|95.86|97.64|96.24|97.25|95.85|164
1650456900000|2022-04-20 12:15:00|97.28|95.88|97.64|96.24|97.71|96.31|97.27|95.87|81
1650457200000|2022-04-20 12:20:00|97.63|96.23|97.95|96.55|97.99|96.59|97.63|96.23|90
1650457500000|2022-04-20 12:25:00|97.98|96.58|97.99|96.59|98.21|96.81|97.95|96.55|98
1650457800000|2022-04-20 12:30:00|97.98|96.58|98.03|96.63|98.14|96.74|97.98|96.58|85
1650458100000|2022-04-20 12:35:00|98.04|96.64|98.05|96.65|98.09|96.69|97.93|96.53|102
1650458400000|2022-04-20 12:40:00|98.08|96.68|97.88|96.48|98.09|96.69|97.87|96.47|63
1650458700000|2022-04-20 12:45:00|97.87|96.47|97.94|96.54|98.04|96.64|97.85|96.45|78
1650459000000|2022-04-20 12:50:00|97.93|96.53|97.94|96.54|98.07|96.67|97.93|96.53|78
1650459300000|2022-04-20 12:55:00|97.93|96.53|97.87|96.47|98.03|96.63|97.83|96.43|68
1650459600000|2022-04-20 13:00:00|97.88|96.48|97.66|96.26|97.88|96.48|97.65|96.25|94
1650459900000|2022-04-20 13:05:00|97.67|96.27|97.46|96.06|97.67|96.27|97.44|96.04|100
1650460200000|2022-04-20 13:10:00|97.44|96.04|97.52|96.12|97.57|96.17|97.39|95.99|75
1650460500000|2022-04-20 13:15:00|97.51|96.11|97.65|96.25|97.65|96.25|97.4|96|67
1650460800000|2022-04-20 13:20:00|97.63|96.23|97.59|96.19|97.65|96.25|97.48|96.08|96
1650461100000|2022-04-20 13:25:00|97.58|96.18|97.64|96.24|97.77|96.37|97.58|96.18|83
1650461400000|2022-04-20 13:30:00|97.65|96.25|97.17|95.77|97.78|96.38|97.15|95.75|214
1650461700000|2022-04-20 13:35:00|97.18|95.78|97.03|95.63|97.25|95.85|96.95|95.55|153
1650462000000|2022-04-20 13:40:00|97.04|95.64|96.64|95.24|97.04|95.64|96.43|95.03|156
1650462300000|2022-04-20 13:45:00|96.59|95.19|96.36|94.96|96.59|95.19|96.31|94.91|133
1650462600000|2022-04-20 13:50:00|96.35|94.95|96.36|94.96|96.56|95.16|96.29|94.89|144
1650462900000|2022-04-20 13:55:00|96.37|94.97|96.41|95.01|96.45|95.05|96.27|94.87|115
1650463200000|2022-04-20 14:00:00|96.42|95.02|96.38|94.98|96.53|95.13|96.27|94.87|103
1650463500000|2022-04-20 14:05:00|96.4|95|96.33|94.93|96.41|95.01|96.18|94.78|70
1650463800000|2022-04-20 14:10:00|96.3|94.9|96.86|95.46|96.95|95.55|96.3|94.9|159
1650464100000|2022-04-20 14:15:00|96.87|95.47|96.97|95.57|97.05|95.65|96.87|95.47|94
1650464400000|2022-04-20 14:20:00|97|95.6|96.76|95.36|97.09|95.69|96.6|95.2|136
1650464700000|2022-04-20 14:25:00|96.75|95.35|96.84|95.44|97.02|95.62|96.75|95.35|122
1650465000000|2022-04-20 14:30:00|96.85|95.45|96.86|95.46|96.87|95.47|96.73|95.33|75
1650465300000|2022-04-20 14:35:00|96.85|95.45|96.87|95.47|96.9|95.5|96.85|95.45|67
1650465600000|2022-04-20 14:40:00|96.89|95.49|96.8|95.4|96.9|95.5|96.75|95.35|74
1650465900000|2022-04-20 14:45:00|96.82|95.42|96.68|95.28|96.89|95.49|96.66|95.26|53
1650466200000|2022-04-20 14:50:00|96.69|95.29|96.88|95.48|97.02|95.62|96.66|95.26|66
1650466500000|2022-04-20 14:55:00|96.89|95.49|96.35|94.95|96.9|95.5|96.33|94.93|117
1650466800000|2022-04-20 15:00:00|96.36|94.96|95.49|94.09|96.37|94.97|95.47|94.07|155
1650467100000|2022-04-20 15:05:00|95.52|94.12|95.35|93.95|95.72|94.32|95.35|93.95|160
1650467400000|2022-04-20 15:10:00|95.33|93.93|95.48|94.08|95.55|94.15|95.27|93.87|170
1650467700000|2022-04-20 15:15:00|95.47|94.07|95|93.6|95.52|94.12|94.97|93.57|182
1650468000000|2022-04-20 15:20:00|95.01|93.61|95.14|93.74|95.14|93.74|94.95|93.55|148
1650468300000|2022-04-20 15:25:00|95.1|93.7|95.32|93.92|95.42|94.02|95.09|93.69|98
1650468600000|2022-04-20 15:30:00|95.31|93.91|95.39|93.99|95.46|94.06|95.26|93.86|95
1650468900000|2022-04-20 15:35:00|95.38|93.98|95.37|93.97|95.44|94.04|95.3|93.9|63
1650469200000|2022-04-20 15:40:00|95.35|93.95|95.39|93.99|95.43|94.03|95.26|93.86|125
1650469500000|2022-04-20 15:45:00|95.4|94|95.35|93.95|95.49|94.09|95.31|93.91|90
1650469800000|2022-04-20 15:50:00|95.34|93.94|95.33|93.93|95.35|93.95|95.23|93.83|107
1650470100000|2022-04-20 15:55:00|95.34|93.94|95.35|93.95|95.43|94.03|95.26|93.86|85
1650470400000|2022-04-20 16:00:00|95.34|93.94|95.1|93.7|95.35|93.95|95.05|93.65|112
1650470700000|2022-04-20 16:05:00|95.11|93.71|95.15|93.75|95.26|93.86|95.1|93.7|95
1650471000000|2022-04-20 16:10:00|95.14|93.74|94.89|93.49|95.18|93.78|94.8|93.4|85
1650471300000|2022-04-20 16:15:00|94.88|93.48|94.6|93.2|94.88|93.48|94.56|93.16|113
1650471600000|2022-04-20 16:20:00|94.59|93.19|94.64|93.24|94.69|93.29|94.56|93.16|84
1650471900000|2022-04-20 16:25:00|94.63|93.23|94.85|93.45|94.85|93.45|94.59|93.19|92
1650472200000|2022-04-20 16:30:00|94.86|93.46|95.15|93.75|95.15|93.75|94.78|93.38|95
1650472500000|2022-04-20 16:35:00|95.13|93.73|95.51|94.11|95.52|94.12|95.12|93.72|87
1650472800000|2022-04-20 16:40:00|95.52|94.12|95.49|94.09|95.54|94.14|95.36|93.96|70
1650473100000|2022-04-20 16:45:00|95.47|94.07|95.22|93.82|95.5|94.1|95.22|93.82|94
1650473400000|2022-04-20 16:50:00|95.21|93.81|95.31|93.91|95.34|93.94|95.21|93.81|69
1650473700000|2022-04-20 16:55:00|95.3|93.9|95.23|93.83|95.31|93.91|95.15|93.75|51
1650474000000|2022-04-20 17:00:00|95.24|93.84|95.35|93.95|95.36|93.96|95.22|93.82|86
1650474300000|2022-04-20 17:05:00|95.36|93.96|95.14|93.74|95.36|93.96|95.09|93.69|83
1650474600000|2022-04-20 17:10:00|95.15|93.75|95.16|93.76|95.24|93.84|95.04|93.64|60
1650474900000|2022-04-20 17:15:00|95.17|93.77|95.08|93.68|95.27|93.87|95.07|93.67|70
1650475200000|2022-04-20 17:20:00|95.09|93.69|95.02|93.62|95.1|93.7|94.97|93.57|57
1650475500000|2022-04-20 17:25:00|95.01|93.61|95.07|93.67|95.12|93.72|94.95|93.55|58
1650475800000|2022-04-20 17:30:00|95.05|93.65|95.23|93.83|95.25|93.85|95.05|93.65|65
1650476100000|2022-04-20 17:35:00|95.22|93.82|95.04|93.64|95.23|93.83|95.04|93.64|82
1650476400000|2022-04-20 17:40:00|95.03|93.63|95.05|93.65|95.09|93.69|95.01|93.61|63
1650476700000|2022-04-20 17:45:00|95.06|93.66|95.25|93.85|95.29|93.89|95.05|93.65|77
1650477000000|2022-04-20 17:50:00|95.26|93.86|95.15|93.75|95.29|93.89|95.13|93.73|70
1650477300000|2022-04-20 17:55:00|95.14|93.74|95.17|93.77|95.19|93.79|95.06|93.66|98
1650477600000|2022-04-20 18:00:00|95.16|93.76|95.07|93.67|95.24|93.84|95.06|93.66|114
1650477900000|2022-04-20 18:05:00|95.09|93.69|95.08|93.68|95.11|93.71|94.98|93.58|81
1650478200000|2022-04-20 18:10:00|95.07|93.67|95.14|93.74|95.33|93.93|95.07|93.67|105
1650478500000|2022-04-20 18:15:00|95.13|93.73|94.75|93.35|95.21|93.81|94.75|93.35|110
1650478800000|2022-04-20 18:20:00|94.79|93.39|94.84|93.44|94.86|93.46|94.76|93.36|63
1650479100000|2022-04-20 18:25:00|94.83|93.43|94.7|93.3|94.85|93.45|94.69|93.29|61
1650479400000|2022-04-20 18:30:00|94.69|93.29|94.78|93.38|94.8|93.4|94.57|93.17|70
1650479700000|2022-04-20 18:35:00|94.79|93.39|94.52|93.12|94.79|93.39|94.51|93.11|84
1650480000000|2022-04-20 18:40:00|94.5|93.1|93.91|92.51|94.5|93.1|93.89|92.49|163
1650480300000|2022-04-20 18:45:00|93.88|92.48|94.23|92.83|94.34|92.94|93.88|92.48|141
1650480600000|2022-04-20 18:50:00|94.24|92.84|93.97|92.57|94.27|92.87|93.9|92.5|143
1650480900000|2022-04-20 18:55:00|93.95|92.55|93.9|92.5|93.95|92.55|93.79|92.39|55
1650481200000|2022-04-20 19:00:00|93.83|92.43|93.98|92.58|94.03|92.63|93.81|92.41|73
1650481500000|2022-04-20 19:05:00|93.99|92.59|94.01|92.61|94.04|92.64|93.86|92.46|107
1650481800000|2022-04-20 19:10:00|94.02|92.62|94.32|92.92|94.37|92.97|94.02|92.62|118
1650482100000|2022-04-20 19:15:00|94.33|92.93|94.33|92.93|94.44|93.04|94.29|92.89|89
1650482400000|2022-04-20 19:20:00|94.32|92.92|94.26|92.86|94.36|92.96|94.21|92.81|93
1650482700000|2022-04-20 19:25:00|94.27|92.87|94.35|92.95|94.36|92.96|94.26|92.86|109
1650483000000|2022-04-20 19:30:00|94.34|92.94|94.32|92.92|94.38|92.98|94.23|92.83|92
1650483300000|2022-04-20 19:35:00|94.33|92.93|94.62|93.22|94.64|93.24|94.33|92.93|96
1650483600000|2022-04-20 19:40:00|94.6|93.2|94.68|93.28|94.74|93.34|94.59|93.19|56
1650483900000|2022-04-20 19:45:00|94.66|93.26|94.68|93.28|94.73|93.33|94.61|93.21|66
1650484200000|2022-04-20 19:50:00|94.69|93.29|94.62|93.22|94.73|93.33|94.55|93.15|73
1650484500000|2022-04-20 19:55:00|94.64|93.24|94.53|93.13|94.64|93.24|94.46|93.06|82
1650484800000|2022-04-20 20:00:00|94.54|93.14|94.68|93.28|94.68|93.28|94.44|93.04|128
1650485100000|2022-04-20 20:05:00|94.69|93.29|94.56|93.16|94.75|93.35|94.56|93.16|145
1650485400000|2022-04-20 20:10:00|94.57|93.17|94.37|92.97|94.57|93.17|94.37|92.97|89
1650485700000|2022-04-20 20:15:00|94.41|93.01|94.17|92.77|94.45|93.05|94.15|92.75|97
1650486000000|2022-04-20 20:20:00|94.19|92.79|94.24|92.84|94.26|92.86|94.17|92.77|74
1650486300000|2022-04-20 20:25:00|94.23|92.83|94.3|92.9|94.33|92.93|94.19|92.79|61
1650486600000|2022-04-20 20:30:00|94.29|92.89|94.56|93.16|94.57|93.17|94.29|92.89|60
1650486900000|2022-04-20 20:35:00|94.57|93.17|94.73|93.33|94.73|93.33|94.47|93.07|61
1650487200000|2022-04-20 20:40:00|94.7|93.3|94.72|93.32|94.82|93.42|94.65|93.25|63
1650487500000|2022-04-20 20:45:00|94.74|93.34|94.75|93.35|94.8|93.4|94.68|93.28|65
1650487800000|2022-04-20 20:50:00|94.74|93.34|94.84|93.44|94.87|93.47|94.72|93.32|61
1650488100000|2022-04-20 20:55:00|94.83|93.43|94.69|93.29|94.84|93.44|94.69|93.29|83
1650488400000|2022-04-20 21:00:00|94.7|93.3|94.39|92.99|94.7|93.3|94.38|92.98|93
1650488700000|2022-04-20 21:05:00|94.41|93.01|94.45|93.05|94.46|93.06|94.41|93.01|33
1650489000000|2022-04-20 21:10:00|94.44|93.04|94.46|93.06|94.49|93.09|94.42|93.02|56
1650489300000|2022-04-20 21:15:00|94.45|93.05|94.44|93.04|94.46|93.06|94.41|93.01|41
1650489600000|2022-04-20 21:20:00|94.45|93.05|94.47|93.07|94.48|93.08|94.41|93.01|25
1650489900000|2022-04-20 21:25:00|94.5|93.1|94.65|93.25|94.65|93.25|94.5|93.1|56
1650490200000|2022-04-20 21:30:00|94.64|93.24|94.67|93.27|94.71|93.31|94.64|93.24|43
1650490500000|2022-04-20 21:35:00|94.68|93.28|94.59|93.19|94.69|93.29|94.58|93.18|33
1650490800000|2022-04-20 21:40:00|94.6|93.2|94.53|93.13|94.6|93.2|94.53|93.13|31
1650491100000|2022-04-20 21:45:00|94.54|93.14|94.6|93.2|94.63|93.23|94.52|93.12|45
1650491400000|2022-04-20 21:50:00|94.61|93.21|94.77|93.37|94.77|93.37|94.58|93.18|54
1650491700000|2022-04-20 21:55:00|94.78|93.38|94.86|93.46|94.86|93.46|94.76|93.36|25
1650492000000|2022-04-20 22:00:00|94.84|93.44|94.77|93.37|94.87|93.47|94.77|93.37|29
1650492300000|2022-04-20 22:05:00|94.76|93.36|94.77|93.37|94.86|93.46|94.72|93.32|58
1650492600000|2022-04-20 22:10:00|94.78|93.38|95.02|93.62|95.04|93.64|94.74|93.34|66
1650492900000|2022-04-20 22:15:00|95.06|93.66|95.09|93.69|95.09|93.69|95.01|93.61|31
1650493200000|2022-04-20 22:20:00|95.07|93.67|95|93.6|95.14|93.74|94.93|93.53|85
1650493500000|2022-04-20 22:25:00|94.97|93.57|94.89|93.49|95.04|93.64|94.83|93.43|61
1650493800000|2022-04-20 22:30:00|94.91|93.51|94.89|93.49|94.92|93.52|94.77|93.37|74
1650494100000|2022-04-20 22:35:00|94.88|93.48|94.96|93.56|94.97|93.57|94.79|93.39|53
1650494400000|2022-04-20 22:40:00|94.97|93.57|94.85|93.75|95.07|93.81|94.85|93.55|48
1650494700000|2022-04-20 22:45:00|94.84|93.74|94.62|93.52|94.84|93.74|94.62|93.52|84
1650495000000|2022-04-20 22:50:00|94.61|93.51|94.58|93.18|94.7|93.54|94.53|93.18|45
1650495300000|2022-04-20 22:55:00|94.61|93.21|94.63|93.23|94.69|93.29|94.6|93.2|57
1650495600000|2022-04-20 23:00:00|94.62|93.22|94.52|93.12|94.67|93.27|94.48|93.08|90
1650495900000|2022-04-20 23:05:00|94.53|93.13|94.36|92.96|94.56|93.16|94.35|92.95|68
1650496200000|2022-04-20 23:10:00|94.37|92.97|94.39|92.99|94.41|93.01|94.28|92.88|100
1650496500000|2022-04-20 23:15:00|94.38|92.98|94.34|92.94|94.45|93.05|94.27|92.87|75
1650496800000|2022-04-20 23:20:00|94.35|92.95|94.44|93.04|94.44|93.04|94.32|92.92|62
1650497100000|2022-04-20 23:25:00|94.43|93.03|94.49|93.09|94.51|93.11|94.41|93.01|60
1650497400000|2022-04-20 23:30:00|94.48|93.08|94.42|93.02|94.48|93.08|94.26|92.86|123
1650497700000|2022-04-20 23:35:00|94.41|93.01|94.22|92.82|94.45|93.05|94.18|92.78|71
1650498000000|2022-04-20 23:40:00|94.23|92.83|94.23|92.83|94.24|92.84|94.14|92.74|47
1650498300000|2022-04-20 23:45:00|94.22|92.82|94.37|92.97|94.41|93.01|94.22|92.82|61
1650498600000|2022-04-20 23:50:00|94.39|92.99|94.33|92.93|94.44|93.04|94.33|92.93|55
1650498900000|2022-04-20 23:55:00|94.32|92.92|94.34|92.94|94.39|92.99|94.27|92.87|41
1650499200000|2022-04-21 00:00:00|94.33|92.93|94.36|92.96|94.53|93.13|94.22|92.82|108
1650499500000|2022-04-21 00:05:00|94.34|92.94|94.54|93.14|94.6|93.2|94.32|92.92|111
1650499800000|2022-04-21 00:10:00|94.55|93.15|94.72|93.32|94.75|93.35|94.54|93.14|60
1650500100000|2022-04-21 00:15:00|94.7|93.3|94.44|93.04|94.76|93.36|94.44|93.04|99
1650500400000|2022-04-21 00:20:00|94.45|93.05|94.44|93.04|94.5|93.1|94.42|93.02|57
1650500700000|2022-04-21 00:25:00|94.45|93.05|94.64|93.24|94.64|93.24|94.39|92.99|66
1650501000000|2022-04-21 00:30:00|94.63|93.23|94.58|93.18|94.64|93.24|94.54|93.14|87
1650501300000|2022-04-21 00:35:00|94.6|93.2|94.69|93.29|94.69|93.29|94.55|93.15|68
1650501600000|2022-04-21 00:40:00|94.68|93.28|94.86|93.46|94.87|93.47|94.65|93.25|47
1650501900000|2022-04-21 00:45:00|94.87|93.47|94.88|93.48|95.02|93.62|94.87|93.47|70
1650502200000|2022-04-21 00:50:00|94.89|93.49|94.88|93.48|94.9|93.5|94.76|93.36|89
1650502500000|2022-04-21 00:55:00|94.89|93.49|94.79|93.39|94.95|93.55|94.79|93.39|99
1650502800000|2022-04-21 01:00:00|94.78|93.38|94.94|93.54|95.03|93.63|94.78|93.38|64
1650503100000|2022-04-21 01:05:00|94.95|93.55|95.07|93.67|95.07|93.67|94.88|93.48|57
1650503400000|2022-04-21 01:10:00|95.06|93.66|94.86|93.46|95.06|93.66|94.86|93.46|67
1650503700000|2022-04-21 01:15:00|94.89|93.49|94.93|93.53|94.93|93.53|94.82|93.42|60
1650504000000|2022-04-21 01:20:00|94.92|93.52|95.09|93.69|95.09|93.69|94.91|93.51|41
1650504300000|2022-04-21 01:25:00|95.11|93.71|95.2|93.8|95.24|93.84|95.11|93.71|86
1650504600000|2022-04-21 01:30:00|95.21|93.81|95.23|93.83|95.23|93.83|95.13|93.73|86
1650504900000|2022-04-21 01:35:00|95.22|93.82|95.27|93.87|95.32|93.92|95.17|93.77|100
1650505200000|2022-04-21 01:40:00|95.25|93.85|95.33|93.93|95.33|93.93|95.22|93.82|63
1650505500000|2022-04-21 01:45:00|95.34|93.94|95.34|93.94|95.41|94.01|95.24|93.84|71
1650505800000|2022-04-21 01:50:00|95.33|93.93|95.26|93.86|95.33|93.93|95.15|93.75|114
1650506100000|2022-04-21 01:55:00|95.25|93.85|95.25|93.85|95.29|93.89|95.15|93.75|58
1650506400000|2022-04-21 02:00:00|95.26|93.86|95.31|93.91|95.33|93.93|95.23|93.83|47
1650506700000|2022-04-21 02:05:00|95.29|93.89|95.54|94.14|95.54|94.14|95.26|93.86|87
1650507000000|2022-04-21 02:10:00|95.53|94.13|95.75|94.35|95.75|94.35|95.49|94.09|54
1650507300000|2022-04-21 02:15:00|95.77|94.37|95.56|94.16|95.78|94.38|95.53|94.13|45
1650507600000|2022-04-21 02:20:00|95.55|94.15|95.52|94.12|95.59|94.19|95.45|94.05|71
1650507900000|2022-04-21 02:25:00|95.53|94.13|95.55|94.15|95.6|94.2|95.52|94.12|71
1650508200000|2022-04-21 02:30:00|95.57|94.17|95.52|94.12|95.67|94.27|95.49|94.09|65
1650508500000|2022-04-21 02:35:00|95.51|94.11|95.47|94.07|95.51|94.11|95.36|93.96|94
1650508800000|2022-04-21 02:40:00|95.46|94.06|95.47|94.07|95.49|94.09|95.42|94.02|46
1650509100000|2022-04-21 02:45:00|95.46|94.06|95.23|93.83|95.47|94.07|95.22|93.82|77
1650509400000|2022-04-21 02:50:00|95.24|93.84|95.36|93.96|95.41|94.01|95.24|93.84|45
1650509700000|2022-04-21 02:55:00|95.35|93.95|95.35|93.95|95.39|93.99|95.34|93.94|27
1650510000000|2022-04-21 03:00:00|95.36|93.96|95.13|93.73|95.39|93.99|95.11|93.71|47
1650510300000|2022-04-21 03:05:00|95.15|93.75|95.16|93.76|95.25|93.85|95.15|93.75|60
1650510600000|2022-04-21 03:10:00|95.17|93.77|95.25|93.85|95.34|93.94|95.17|93.77|57
1650510900000|2022-04-21 03:15:00|95.26|93.86|95.35|93.95|95.38|93.98|95.24|93.84|55
1650511200000|2022-04-21 03:20:00|95.33|93.93|95.25|93.85|95.37|93.97|95.2|93.8|66
1650511500000|2022-04-21 03:25:00|95.26|93.86|95.37|93.97|95.41|94.01|95.25|93.85|54
1650511800000|2022-04-21 03:30:00|95.38|93.98|95.28|93.88|95.39|93.99|95.24|93.84|54
1650512100000|2022-04-21 03:35:00|95.32|93.92|95.43|94.03|95.44|94.04|95.32|93.92|31
1650512400000|2022-04-21 03:40:00|95.44|94.04|95.37|93.97|95.45|94.05|95.32|93.92|58
1650512700000|2022-04-21 03:45:00|95.38|93.98|95.48|94.08|95.48|94.08|95.35|93.95|38
1650513000000|2022-04-21 03:50:00|95.46|94.06|95.48|94.08|95.51|94.11|95.44|94.04|69
1650513300000|2022-04-21 03:55:00|95.49|94.09|95.58|94.18|95.6|94.2|95.47|94.07|59
1650513600000|2022-04-21 04:00:00|95.6|94.2|95.54|94.14|95.7|94.3|95.53|94.13|64
1650513900000|2022-04-21 04:05:00|95.55|94.15|95.62|94.22|95.63|94.23|95.44|94.04|53
1650514200000|2022-04-21 04:10:00|95.63|94.23|95.78|94.38|95.78|94.38|95.63|94.23|49
1650514500000|2022-04-21 04:15:00|95.77|94.37|95.65|94.25|95.8|94.4|95.63|94.23|75
1650514800000|2022-04-21 04:20:00|95.66|94.26|95.54|94.14|95.66|94.26|95.53|94.13|57
1650515100000|2022-04-21 04:25:00|95.56|94.16|95.54|94.14|95.57|94.17|95.5|94.1|22
1650515400000|2022-04-21 04:30:00|95.53|94.13|95.39|93.99|95.59|94.19|95.39|93.99|64
1650515700000|2022-04-21 04:35:00|95.38|93.98|95.37|93.97|95.39|93.99|95.23|93.83|68
1650516000000|2022-04-21 04:40:00|95.38|93.98|95.37|93.97|95.4|94|95.32|93.92|63
1650516300000|2022-04-21 04:45:00|95.4|94|95.36|93.96|95.4|94|95.35|93.95|31
1650516600000|2022-04-21 04:50:00|95.37|93.97|95.36|93.96|95.4|94|95.35|93.95|32
1650516900000|2022-04-21 04:55:00|95.38|93.98|95.43|94.03|95.48|94.08|95.37|93.97|43
1650517200000|2022-04-21 05:00:00|95.42|94.02|95.43|94.03|95.49|94.09|95.42|94.02|48
1650517500000|2022-04-21 05:05:00|95.44|94.04|95.53|94.13|95.55|94.15|95.43|94.03|44
1650517800000|2022-04-21 05:10:00|95.54|94.14|95.45|94.05|95.56|94.16|95.45|94.05|48
1650518100000|2022-04-21 05:15:00|95.44|94.04|95.42|94.02|95.46|94.06|95.4|94|20
1650518400000|2022-04-21 05:20:00|95.41|94.01|95.32|93.92|95.43|94.03|95.3|93.9|46
1650518700000|2022-04-21 05:25:00|95.31|93.91|95.24|93.84|95.34|93.94|95.21|93.81|53
1650519000000|2022-04-21 05:30:00|95.25|93.85|95.05|93.65|95.25|93.85|95.05|93.65|45
1650519300000|2022-04-21 05:35:00|95.07|93.67|94.79|93.39|95.08|93.68|94.79|93.39|49
1650519600000|2022-04-21 05:40:00|94.8|93.4|94.64|93.24|94.88|93.48|94.57|93.17|76
1650519900000|2022-04-21 05:45:00|94.63|93.23|94.8|93.4|94.81|93.41|94.63|93.23|76
1650520200000|2022-04-21 05:50:00|94.81|93.41|94.51|93.11|94.81|93.41|94.41|93.01|102
1650520500000|2022-04-21 05:55:00|94.5|93.1|94.5|93.1|94.55|93.15|94.46|93.06|77
1650520800000|2022-04-21 06:00:00|94.49|93.09|94.42|93.02|94.54|93.14|94.18|92.78|92
1650521100000|2022-04-21 06:05:00|94.41|93.01|94.55|93.15|94.57|93.17|94.38|92.98|68
1650521400000|2022-04-21 06:10:00|94.53|93.13|94.63|93.23|94.68|93.28|94.53|93.13|56
1650521700000|2022-04-21 06:15:00|94.62|93.22|94.56|93.16|94.69|93.29|94.56|93.16|68
1650522000000|2022-04-21 06:20:00|94.57|93.17|94.63|93.23|94.69|93.29|94.56|93.16|36
1650522300000|2022-04-21 06:25:00|94.64|93.24|94.76|93.36|94.81|93.41|94.62|93.22|52
1650522600000|2022-04-21 06:30:00|94.75|93.35|94.82|93.42|94.93|93.53|94.75|93.35|77
1650522900000|2022-04-21 06:35:00|94.83|93.43|94.78|93.38|94.94|93.54|94.75|93.35|55
1650523200000|2022-04-21 06:40:00|94.77|93.37|95.03|93.63|95.03|93.63|94.75|93.35|80
1650523500000|2022-04-21 06:45:00|95.04|93.64|94.83|93.43|95.07|93.67|94.83|93.43|80
1650523800000|2022-04-21 06:50:00|94.82|93.42|94.83|93.43|94.86|93.46|94.79|93.39|52
1650524100000|2022-04-21 06:55:00|94.84|93.44|94.82|93.42|94.94|93.54|94.8|93.4|47
1650524400000|2022-04-21 07:00:00|94.84|93.44|94.84|93.44|94.89|93.49|94.83|93.43|57
1650524700000|2022-04-21 07:05:00|94.85|93.45|94.76|93.36|94.9|93.5|94.68|93.28|61
1650525000000|2022-04-21 07:10:00|94.74|93.34|94.57|93.17|94.77|93.37|94.48|93.08|56
1650525300000|2022-04-21 07:15:00|94.59|93.19|94.87|93.47|94.87|93.47|94.54|93.14|46
1650525600000|2022-04-21 07:20:00|94.86|93.46|94.98|93.58|95.05|93.65|94.83|93.43|95
1650525900000|2022-04-21 07:25:00|94.99|93.59|95.07|93.67|95.08|93.68|94.95|93.55|50
1650526200000|2022-04-21 07:30:00|95.08|93.68|95.13|93.73|95.14|93.74|95.03|93.63|34
1650526500000|2022-04-21 07:35:00|95.14|93.74|95.12|93.72|95.24|93.84|95.07|93.67|82
1650526800000|2022-04-21 07:40:00|95.13|93.73|95.12|93.72|95.15|93.75|95.05|93.65|68
1650527100000|2022-04-21 07:45:00|95.13|93.73|95.26|93.86|95.26|93.86|95.07|93.67|67
1650527400000|2022-04-21 07:50:00|95.25|93.85|95.42|94.02|95.42|94.02|95.24|93.84|57
1650527700000|2022-04-21 07:55:00|95.41|94.01|95.63|94.23|95.73|94.33|95.35|93.95|104
1650528000000|2022-04-21 08:00:00|95.64|94.24|95.94|94.54|95.97|94.57|95.64|94.24|133
1650528300000|2022-04-21 08:05:00|95.93|94.53|95.82|94.42|95.93|94.53|95.65|94.25|102
1650528600000|2022-04-21 08:10:00|95.8|94.4|95.75|94.35|95.83|94.43|95.64|94.24|50
1650528900000|2022-04-21 08:15:00|95.76|94.36|95.76|94.36|95.76|94.36|95.57|94.17|65
1650529200000|2022-04-21 08:20:00|95.74|94.34|95.74|94.34|95.85|94.45|95.72|94.32|61
1650529500000|2022-04-21 08:25:00|95.77|94.37|95.78|94.38|95.83|94.43|95.65|94.25|65
1650529800000|2022-04-21 08:30:00|95.77|94.37|95.68|94.28|95.77|94.37|95.64|94.24|69
1650530100000|2022-04-21 08:35:00|95.67|94.27|95.5|94.1|95.67|94.27|95.47|94.07|79
1650530400000|2022-04-21 08:40:00|95.48|94.08|95.54|94.14|95.63|94.23|95.48|94.08|68
1650530700000|2022-04-21 08:45:00|95.55|94.15|95.76|94.36|95.76|94.36|95.54|94.14|43
1650531000000|2022-04-21 08:50:00|95.8|94.4|95.65|94.25|95.85|94.45|95.65|94.25|82
1650531300000|2022-04-21 08:55:00|95.66|94.26|95.74|94.34|95.8|94.4|95.66|94.26|81
1650531600000|2022-04-21 09:00:00|95.75|94.35|95.57|94.17|95.8|94.4|95.56|94.16|110
1650531900000|2022-04-21 09:05:00|95.56|94.16|95.5|94.1|95.6|94.2|95.5|94.1|73
1650532200000|2022-04-21 09:10:00|95.48|94.08|95.45|94.05|95.48|94.08|95.43|94.03|17
1650532500000|2022-04-21 09:15:00|95.44|94.04|95.42|94.02|95.44|94.04|95.42|94.02|3
1650532800000|2022-04-21 09:20:00|95.4|94|95.36|93.96|95.45|94.05|95.35|93.95|32
1650533100000|2022-04-21 09:25:00|95.37|93.97|95.47|94.07|95.49|94.09|95.33|93.93|28
1650533400000|2022-04-21 09:30:00|95.46|94.06|95.47|94.07|95.49|94.09|95.37|93.97|35
1650533700000|2022-04-21 09:35:00|95.48|94.08|95.19|93.79|95.55|94.15|95.19|93.79|67
1650534000000|2022-04-21 09:40:00|95.21|93.81|94.79|93.39|95.21|93.81|94.77|93.37|79
1650534300000|2022-04-21 09:45:00|94.78|93.38|94.84|93.44|94.92|93.52|94.78|93.38|58
1650534600000|2022-04-21 09:50:00|94.86|93.46|94.8|93.4|94.97|93.57|94.79|93.39|79
1650534900000|2022-04-21 09:55:00|94.79|93.39|94.87|93.47|94.9|93.5|94.79|93.39|63
1650535200000|2022-04-21 10:00:00|94.86|93.46|94.77|93.37|94.87|93.47|94.76|93.36|67
1650535500000|2022-04-21 10:05:00|94.79|93.39|94.78|93.38|94.86|93.46|94.76|93.36|42
1650535800000|2022-04-21 10:10:00|94.79|93.39|94.83|93.43|94.91|93.51|94.77|93.37|74
1650536100000|2022-04-21 10:15:00|94.84|93.44|95.56|94.16|95.59|94.19|94.84|93.44|124
1650536400000|2022-04-21 10:20:00|95.58|94.18|95.8|94.4|95.93|94.53|95.58|94.18|165
1650536700000|2022-04-21 10:25:00|95.79|94.39|95.67|94.27|95.85|94.45|95.66|94.26|114
1650537000000|2022-04-21 10:30:00|95.69|94.29|95.67|94.27|95.76|94.36|95.59|94.19|104
1650537300000|2022-04-21 10:35:00|95.69|94.29|95.88|94.48|95.88|94.48|95.64|94.24|88
1650537600000|2022-04-21 10:40:00|95.86|94.46|95.96|94.56|95.97|94.57|95.76|94.36|141
1650537900000|2022-04-21 10:45:00|95.97|94.57|96.25|94.85|96.28|94.88|95.87|94.47|141
1650538200000|2022-04-21 10:50:00|96.24|94.84|96.09|94.69|96.5|95.1|96.09|94.69|161
1650538500000|2022-04-21 10:55:00|96.1|94.7|96.14|94.74|96.38|94.98|96.08|94.68|91
1650538800000|2022-04-21 11:00:00|96.15|94.75|96.37|94.97|96.48|95.08|96.15|94.75|144
1650539100000|2022-04-21 11:05:00|96.36|94.96|96.62|95.22|96.63|95.23|96.35|94.95|102
1650539400000|2022-04-21 11:10:00|96.57|95.17|96.54|95.14|96.64|95.24|96.43|95.03|93
1650539700000|2022-04-21 11:15:00|96.55|95.15|96.49|95.09|96.6|95.2|96.47|95.07|80
1650540000000|2022-04-21 11:20:00|96.5|95.1|96.44|95.04|96.55|95.15|96.38|94.98|89
1650540300000|2022-04-21 11:25:00|96.45|95.05|96.33|94.93|96.5|95.1|96.3|94.9|104
1650540600000|2022-04-21 11:30:00|96.34|94.94|96.45|95.05|96.45|95.05|96.34|94.94|76
1650540900000|2022-04-21 11:35:00|96.46|95.06|96.69|95.29|96.84|95.44|96.46|95.06|105
1650541200000|2022-04-21 11:40:00|96.72|95.32|96.63|95.23|96.84|95.44|96.63|95.23|127
1650541500000|2022-04-21 11:45:00|96.62|95.22|96.53|95.13|96.71|95.31|96.39|94.99|110
1650541800000|2022-04-21 11:50:00|96.52|95.12|96.19|94.79|96.53|95.13|96.15|94.75|125
1650542100000|2022-04-21 11:55:00|96.21|94.81|96.24|94.84|96.29|94.89|96.17|94.77|130
1650542400000|2022-04-21 12:00:00|96.25|94.85|96.41|95.01|96.51|95.11|96.24|94.84|107
1650542700000|2022-04-21 12:05:00|96.4|95|96.39|94.99|96.48|95.08|96.36|94.96|105
1650543000000|2022-04-21 12:10:00|96.38|94.98|96.05|94.65|96.45|95.05|96|94.6|97
1650543300000|2022-04-21 12:15:00|96.06|94.66|96.17|94.77|96.2|94.8|96.01|94.61|92
1650543600000|2022-04-21 12:20:00|96.18|94.78|96.28|94.88|96.37|94.97|96.15|94.75|56
1650543900000|2022-04-21 12:25:00|96.27|94.87|96.14|94.74|96.32|94.92|96.05|94.65|108
1650544200000|2022-04-21 12:30:00|96.15|94.75|96.27|94.87|96.34|94.94|96.14|94.74|75
1650544500000|2022-04-21 12:35:00|96.25|94.85|96.43|95.03|96.47|95.07|96.24|94.84|90
1650544800000|2022-04-21 12:40:00|96.44|95.04|96.56|95.16|96.59|95.19|96.44|95.04|58
1650545100000|2022-04-21 12:45:00|96.55|95.15|96.98|95.58|97.02|95.62|96.54|95.14|166
1650545400000|2022-04-21 12:50:00|96.96|95.56|96.96|95.56|97.09|95.69|96.94|95.54|89
1650545700000|2022-04-21 12:55:00|96.97|95.57|96.9|95.5|97.1|95.7|96.9|95.5|82
1650546000000|2022-04-21 13:00:00|96.95|95.55|96.95|95.55|97.08|95.68|96.87|95.47|86
1650546300000|2022-04-21 13:05:00|96.94|95.54|96.64|95.24|97|95.6|96.64|95.24|84
1650546600000|2022-04-21 13:10:00|96.65|95.25|96.79|95.39|96.85|95.45|96.65|95.25|93
1650546900000|2022-04-21 13:15:00|96.8|95.4|97.02|95.62|97.02|95.62|96.78|95.38|92
1650547200000|2022-04-21 13:20:00|97|95.6|97.35|95.95|97.42|96.02|96.95|95.55|116
1650547500000|2022-04-21 13:25:00|97.36|95.96|97.42|96.02|97.42|96.02|97.33|95.93|89
1650547800000|2022-04-21 13:30:00|97.43|96.03|97.68|96.28|97.74|96.34|97.32|95.92|153
1650548100000|2022-04-21 13:35:00|97.67|96.27|97.46|96.06|97.68|96.28|97.33|95.93|120
1650548400000|2022-04-21 13:40:00|97.45|96.05|97.39|95.99|97.52|96.12|97.33|95.93|135
1650548700000|2022-04-21 13:45:00|97.4|96|97.19|95.79|97.4|96|97.12|95.72|124
1650549000000|2022-04-21 13:50:00|97.2|95.8|97.22|95.82|97.35|95.95|97.11|95.71|68
1650549300000|2022-04-21 13:55:00|97.21|95.81|97.44|96.04|97.55|96.15|97.21|95.81|118
1650549600000|2022-04-21 14:00:00|97.46|96.06|97.22|95.82|97.47|96.07|97.22|95.82|123
1650549900000|2022-04-21 14:05:00|97.21|95.81|97.04|95.64|97.21|95.81|96.98|95.58|107
1650550200000|2022-04-21 14:10:00|97.05|95.65|97.04|95.64|97.15|95.75|96.99|95.59|90
1650550500000|2022-04-21 14:15:00|97.01|95.61|97.04|95.64|97.1|95.7|97.01|95.61|73
1650550800000|2022-04-21 14:20:00|97.03|95.63|96.98|95.58|97.04|95.64|96.77|95.37|65
1650551100000|2022-04-21 14:25:00|96.97|95.57|96.97|95.57|97|95.6|96.86|95.46|71
1650551400000|2022-04-21 14:30:00|96.98|95.58|96.95|95.55|97.04|95.64|96.94|95.54|21
1650551700000|2022-04-21 14:35:00|96.93|95.53|96.58|95.18|96.95|95.55|96.56|95.16|58
1650552000000|2022-04-21 14:40:00|96.6|95.2|96.6|95.2|96.63|95.23|96.38|94.98|91
1650552300000|2022-04-21 14:45:00|96.61|95.21|96.45|95.05|96.62|95.22|96.44|95.04|46
1650552600000|2022-04-21 14:50:00|96.44|95.04|96.55|95.15|96.56|95.16|96.44|95.04|49
1650552900000|2022-04-21 14:55:00|96.54|95.14|96.58|95.18|96.58|95.18|96.53|95.13|33
1650553200000|2022-04-21 15:00:00|96.57|95.17|96.73|95.33|96.75|95.35|96.57|95.17|69
1650553500000|2022-04-21 15:05:00|96.74|95.34|96.56|95.16|96.75|95.35|96.55|95.15|82
1650553800000|2022-04-21 15:10:00|96.57|95.17|96.72|95.32|96.73|95.33|96.53|95.13|59
1650554100000|2022-04-21 15:15:00|96.73|95.33|96.98|95.58|97.12|95.72|96.72|95.32|95
1650554400000|2022-04-21 15:20:00|96.97|95.57|96.94|95.54|97|95.6|96.83|95.43|62
1650554700000|2022-04-21 15:25:00|96.95|95.55|96.83|95.43|96.96|95.56|96.79|95.39|72
1650555000000|2022-04-21 15:30:00|96.84|95.44|96.84|95.44|97.08|95.68|96.75|95.35|76
1650555300000|2022-04-21 15:35:00|96.85|95.45|96.85|95.45|96.96|95.56|96.79|95.39|90
1650555600000|2022-04-21 15:40:00|96.86|95.46|96.66|95.26|96.86|95.46|96.55|95.15|110
1650555900000|2022-04-21 15:45:00|96.69|95.29|96.56|95.16|96.69|95.29|96.48|95.08|55
1650556200000|2022-04-21 15:50:00|96.55|95.15|96.35|94.95|96.55|95.15|96.33|94.93|63
1650556500000|2022-04-21 15:55:00|96.36|94.96|96.24|94.84|96.38|94.98|96.18|94.78|84
1650556800000|2022-04-21 16:00:00|96.21|94.81|96|94.6|96.21|94.81|96|94.6|59
1650557100000|2022-04-21 16:05:00|95.98|94.58|95.84|94.44|96.03|94.63|95.77|94.37|71
1650557400000|2022-04-21 16:10:00|95.81|94.41|95.93|94.53|95.95|94.55|95.78|94.38|88
1650557700000|2022-04-21 16:15:00|95.92|94.52|95.98|94.58|96.04|94.64|95.92|94.52|93
1650558000000|2022-04-21 16:20:00|95.97|94.57|95.92|94.52|96.07|94.67|95.85|94.45|80
1650558300000|2022-04-21 16:25:00|95.91|94.51|95.53|94.13|95.96|94.56|95.49|94.09|66
1650558600000|2022-04-21 16:30:00|95.54|94.14|95.72|94.32|95.76|94.36|95.54|94.14|76
1650558900000|2022-04-21 16:35:00|95.71|94.31|95.66|94.26|95.74|94.34|95.64|94.24|61
1650559200000|2022-04-21 16:40:00|95.65|94.25|95.75|94.35|95.82|94.42|95.65|94.25|63
1650559500000|2022-04-21 16:45:00|95.79|94.39|95.81|94.41|95.94|94.54|95.75|94.35|87
1650559800000|2022-04-21 16:50:00|95.79|94.39|95.57|94.17|95.81|94.41|95.57|94.17|89
1650560100000|2022-04-21 16:55:00|95.53|94.13|95.44|94.04|95.62|94.22|95.44|94.04|78
1650560400000|2022-04-21 17:00:00|95.45|94.05|95.35|93.95|95.53|94.13|95.26|93.86|54
1650560700000|2022-04-21 17:05:00|95.38|93.98|95.28|93.88|95.41|94.01|95.25|93.85|67
1650561000000|2022-04-21 17:10:00|95.3|93.9|95.26|93.86|95.39|93.99|95.2|93.8|89
1650561300000|2022-04-21 17:15:00|95.32|93.92|95.12|93.72|95.36|93.96|95.08|93.68|64
1650561600000|2022-04-21 17:20:00|95.13|93.73|95.54|94.14|95.65|94.25|95.12|93.72|91
1650561900000|2022-04-21 17:25:00|95.55|94.15|95.72|94.32|95.73|94.33|95.53|94.13|61
1650562200000|2022-04-21 17:30:00|95.7|94.3|95.53|94.13|95.75|94.35|95.51|94.11|64
1650562500000|2022-04-21 17:35:00|95.52|94.12|95.13|93.73|95.53|94.13|95.08|93.68|119
1650562800000|2022-04-21 17:40:00|95.09|93.69|95.12|93.72|95.15|93.75|94.99|93.59|65
1650563100000|2022-04-21 17:45:00|95.13|93.73|95.14|93.74|95.27|93.87|95.03|93.63|62
1650563400000|2022-04-21 17:50:00|95.13|93.73|95.03|93.63|95.25|93.85|95.03|93.63|71
1650563700000|2022-04-21 17:55:00|95.04|93.64|95.04|93.64|95.12|93.72|94.95|93.55|71
1650564000000|2022-04-21 18:00:00|95.08|93.68|94.82|93.42|95.08|93.68|94.76|93.36|97
1650564300000|2022-04-21 18:05:00|94.83|93.43|94.93|93.53|94.94|93.54|94.77|93.37|83
1650564600000|2022-04-21 18:10:00|94.92|93.52|94.88|93.48|94.98|93.58|94.82|93.42|110
1650564900000|2022-04-21 18:15:00|94.87|93.47|95.03|93.63|95.05|93.65|94.84|93.44|89
1650565200000|2022-04-21 18:20:00|95.04|93.64|95.11|93.71|95.15|93.75|94.98|93.58|67
1650565500000|2022-04-21 18:25:00|95.12|93.72|94.97|93.57|95.14|93.74|94.95|93.55|89
1650565800000|2022-04-21 18:30:00|94.96|93.56|95.03|93.63|95.03|93.63|94.83|93.43|67
1650566100000|2022-04-21 18:35:00|95.01|93.61|95.11|93.71|95.15|93.75|95.01|93.61|68
1650566400000|2022-04-21 18:40:00|95.12|93.72|95.04|93.64|95.14|93.74|94.99|93.59|85
1650566700000|2022-04-21 18:45:00|95.05|93.65|94.85|93.45|95.07|93.67|94.82|93.42|84
1650567000000|2022-04-21 18:50:00|94.84|93.44|94.86|93.46|94.95|93.55|94.83|93.43|69
1650567300000|2022-04-21 18:55:00|94.85|93.45|94.83|93.43|94.98|93.58|94.77|93.37|73
1650567600000|2022-04-21 19:00:00|94.84|93.44|94.21|92.81|94.84|93.44|94.18|92.78|85
1650567900000|2022-04-21 19:05:00|94.29|92.89|94.28|92.88|94.44|93.04|94.19|92.79|112
1650568200000|2022-04-21 19:10:00|94.27|92.87|94.44|93.04|94.46|93.06|94.27|92.87|101
1650568500000|2022-04-21 19:15:00|94.45|93.05|94.34|92.94|94.45|93.05|94.32|92.92|95
1650568800000|2022-04-21 19:20:00|94.36|92.96|94.44|93.04|94.48|93.08|94.3|92.9|74
1650569100000|2022-04-21 19:25:00|94.46|93.06|94.71|93.31|94.72|93.32|94.34|92.94|142
1650569400000|2022-04-21 19:30:00|94.72|93.32|94.52|93.12|94.77|93.37|94.52|93.12|118
1650569700000|2022-04-21 19:35:00|94.51|93.11|94.41|93.01|94.51|93.11|94.3|92.9|75
1650570000000|2022-04-21 19:40:00|94.42|93.02|94.49|93.09|94.49|93.09|94.31|92.91|87
1650570300000|2022-04-21 19:45:00|94.47|93.07|94.07|92.67|94.47|93.07|94.04|92.64|93
1650570600000|2022-04-21 19:50:00|94.06|92.66|94.24|92.84|94.3|92.9|94.06|92.66|108
1650570900000|2022-04-21 19:55:00|94.25|92.85|94.07|92.67|94.27|92.87|94.06|92.66|86
1650571200000|2022-04-21 20:00:00|94.05|92.65|93.88|92.48|94.13|92.73|93.57|92.17|167
1650571500000|2022-04-21 20:05:00|93.89|92.49|93.77|92.37|93.89|92.49|93.74|92.34|93
1650571800000|2022-04-21 20:10:00|93.75|92.35|93.79|92.39|93.92|92.52|93.62|92.22|96
1650572100000|2022-04-21 20:15:00|93.8|92.4|93.69|92.29|93.81|92.41|93.68|92.28|70
1650572400000|2022-04-21 20:20:00|93.71|92.31|93.67|92.27|93.85|92.45|93.59|92.19|51
1650572700000|2022-04-21 20:25:00|93.7|92.3|93.73|92.33|93.77|92.37|93.67|92.27|51
1650573000000|2022-04-21 20:30:00|93.72|92.32|93.38|91.98|93.73|92.33|93.33|91.93|117
1650573300000|2022-04-21 20:35:00|93.39|91.99|92.38|90.98|93.39|91.99|92.35|90.95|226
1650573600000|2022-04-21 20:40:00|92.36|90.96|92.47|91.07|92.64|91.24|92.31|90.91|179
1650573900000|2022-04-21 20:45:00|92.46|91.06|92.76|91.36|92.88|91.48|92.29|90.89|167
1650574200000|2022-04-21 20:50:00|92.77|91.37|92.68|91.28|92.81|91.41|92.57|91.17|131
1650574500000|2022-04-21 20:55:00|92.67|91.27|92.54|91.14|92.69|91.29|92.4|91|153
1650574800000|2022-04-21 21:00:00|92.53|91.13|92.57|91.17|92.63|91.23|92.46|91.06|69
1650575100000|2022-04-21 21:05:00|92.58|91.18|92.88|91.48|92.89|91.49|92.57|91.17|54
1650575400000|2022-04-21 21:10:00|92.87|91.47|92.74|91.34|92.89|91.49|92.72|91.32|66
1650575700000|2022-04-21 21:15:00|92.75|91.35|92.42|91.02|92.75|91.35|92.42|91.02|90
1650576000000|2022-04-21 21:20:00|92.41|91.01|91.99|90.59|92.41|91.01|91.97|90.57|74
1650576300000|2022-04-21 21:25:00|91.98|90.58|92.04|90.64|92.12|90.72|91.54|90.14|141
1650576600000|2022-04-21 21:30:00|92.03|90.63|92.17|90.77|92.17|90.77|91.94|90.54|66
1650576900000|2022-04-21 21:35:00|92.16|90.76|92.22|90.82|92.24|90.84|92.14|90.74|37
1650577200000|2022-04-21 21:40:00|92.21|90.81|92.23|90.83|92.24|90.84|92.17|90.77|35
1650577500000|2022-04-21 21:45:00|92.19|90.79|91.75|90.35|92.2|90.8|91.75|90.35|77
1650577800000|2022-04-21 21:50:00|91.72|90.32|91.79|90.39|91.82|90.42|91.67|90.27|63
1650578100000|2022-04-21 21:55:00|91.8|90.4|91.73|90.33|91.81|90.41|91.73|90.33|29
1650578400000|2022-04-21 22:00:00|91.7|90.3|91.23|89.83|91.72|90.32|90.91|89.51|139
1650578700000|2022-04-21 22:05:00|91.24|89.84|91.34|89.94|91.37|89.97|91.2|89.8|53
1650579000000|2022-04-21 22:10:00|91.33|89.93|91.56|90.16|91.65|90.25|91.33|89.93|66
1650579300000|2022-04-21 22:15:00|91.58|90.18|91.66|90.26|91.69|90.29|91.56|90.16|75
1650579600000|2022-04-21 22:20:00|91.65|90.25|91.35|89.95|91.67|90.27|91.32|89.92|99
1650579900000|2022-04-21 22:25:00|91.36|89.96|90.92|89.52|91.44|90.04|90.91|89.51|112
1650580200000|2022-04-21 22:30:00|90.91|89.51|90.15|88.75|90.91|89.51|89.93|88.53|320
1650580500000|2022-04-21 22:35:00|90.18|88.78|90.74|89.34|90.96|89.56|90.16|88.76|237
1650580800000|2022-04-21 22:40:00|90.73|89.33|91.16|89.76|91.19|89.79|90.73|89.33|171
1650581100000|2022-04-21 22:45:00|91.2|89.8|91.37|89.97|91.37|89.97|91.13|89.73|231
1650581400000|2022-04-21 22:50:00|91.35|89.95|91.16|89.76|91.46|90.06|91.16|89.76|146
1650581700000|2022-04-21 22:55:00|91.18|89.78|91.48|90.08|91.53|90.13|91.16|89.76|152
1650582000000|2022-04-21 23:00:00|91.47|90.07|91.58|90.18|91.68|90.28|91.32|89.92|181
1650582300000|2022-04-21 23:05:00|91.57|90.17|91.48|90.08|91.58|90.18|91.45|90.05|93
1650582600000|2022-04-21 23:10:00|91.49|90.09|91.56|90.16|91.58|90.18|91.49|90.09|51
1650582900000|2022-04-21 23:15:00|91.57|90.17|91.39|89.99|91.64|90.24|91.33|89.93|97
1650583200000|2022-04-21 23:20:00|91.38|89.98|91.07|89.67|91.39|89.99|90.99|89.59|79
1650583500000|2022-04-21 23:25:00|91.06|89.66|91.12|90.02|91.25|90.08|90.97|89.57|67
1650583800000|2022-04-21 23:30:00|91.14|90.04|91.47|90.07|91.48|90.14|91.14|89.97|70
1650584100000|2022-04-21 23:35:00|91.46|90.06|91.39|89.99|91.48|90.08|91.36|89.96|71
1650584400000|2022-04-21 23:40:00|91.38|89.98|91.56|90.16|91.63|90.23|91.34|89.94|36
1650584700000|2022-04-21 23:45:00|91.57|90.17|91.62|90.22|91.62|90.22|91.37|89.97|109
1650585000000|2022-04-21 23:50:00|91.61|90.21|91.75|90.35|91.77|90.37|91.54|90.14|111
1650585300000|2022-04-21 23:55:00|91.74|90.34|91.67|90.27|91.75|90.35|91.66|90.26|53
1650585600000|2022-04-22 00:00:00|91.68|90.28|91.37|89.97|91.68|90.28|91.35|89.95|157
1650585900000|2022-04-22 00:05:00|91.35|89.95|91.78|90.38|91.83|90.43|91.27|89.87|128
1650586200000|2022-04-22 00:10:00|91.77|90.37|91.82|90.42|91.85|90.45|91.66|90.26|110
1650586500000|2022-04-22 00:15:00|91.81|90.41|91.68|90.28|91.83|90.43|91.55|90.15|95
1650586800000|2022-04-22 00:20:00|91.69|90.29|91.91|90.51|91.91|90.51|91.57|90.17|64
1650587100000|2022-04-22 00:25:00|91.93|90.53|91.99|90.59|92.03|90.63|91.82|90.42|94
1650587400000|2022-04-22 00:30:00|91.98|90.58|92.41|91.01|92.45|91.05|91.97|90.57|104
1650587700000|2022-04-22 00:35:00|92.43|91.03|92.36|90.96|92.44|91.04|92.25|90.85|143
1650588000000|2022-04-22 00:40:00|92.35|90.95|92.05|90.65|92.37|90.97|91.96|90.56|81
1650588300000|2022-04-22 00:45:00|92.06|90.66|92.01|90.61|92.06|90.66|91.73|90.33|113
1650588600000|2022-04-22 00:50:00|92|90.6|92.44|91.04|92.44|91.04|91.84|90.44|137
1650588900000|2022-04-22 00:55:00|92.42|91.02|92.34|90.94|92.42|91.02|92.26|90.86|76
1650589200000|2022-04-22 01:00:00|92.38|90.98|92.25|90.85|92.44|91.04|92.24|90.84|86
1650589500000|2022-04-22 01:05:00|92.26|90.86|92.61|91.21|92.62|91.22|92.25|90.85|118
1650589800000|2022-04-22 01:10:00|92.59|91.19|92.65|91.25|92.72|91.32|92.52|91.12|57
1650590100000|2022-04-22 01:15:00|92.63|91.23|92.39|90.99|92.73|91.33|92.36|90.96|144
1650590400000|2022-04-22 01:20:00|92.38|90.98|92.42|91.02|92.43|91.03|92.28|90.88|91
1650590700000|2022-04-22 01:25:00|92.43|91.03|92.67|91.27|92.68|91.28|92.42|91.02|73
1650591000000|2022-04-22 01:30:00|92.66|91.26|92.45|91.05|92.67|91.27|92.44|91.04|107
1650591300000|2022-04-22 01:35:00|92.46|91.06|92.56|91.16|92.65|91.25|92.43|91.03|84
1650591600000|2022-04-22 01:40:00|92.55|91.15|92.51|91.11|92.55|91.15|92.36|90.96|100
1650591900000|2022-04-22 01:45:00|92.47|91.07|92.64|91.24|92.65|91.25|92.43|91.03|93
1650592200000|2022-04-22 01:50:00|92.65|91.25|92.71|91.31|92.73|91.33|92.52|91.12|109
1650592500000|2022-04-22 01:55:00|92.7|91.3|92.53|91.13|92.73|91.33|92.53|91.13|122
1650592800000|2022-04-22 02:00:00|92.54|91.14|92.58|91.18|92.68|91.28|92.54|91.14|106
1650593100000|2022-04-22 02:05:00|92.57|91.17|92.8|91.4|92.81|91.41|92.53|91.13|46
1650593400000|2022-04-22 02:10:00|92.81|91.41|92.6|91.2|92.82|91.42|92.5|91.1|92
1650593700000|2022-04-22 02:15:00|92.59|91.19|92.59|91.19|92.61|91.21|92.53|91.13|71
1650594000000|2022-04-22 02:20:00|92.6|91.2|92.56|91.16|92.64|91.24|92.47|91.07|69
1650594300000|2022-04-22 02:25:00|92.55|91.15|92.59|91.19|92.6|91.2|92.41|91.01|82
1650594600000|2022-04-22 02:30:00|92.57|91.17|92.59|91.19|92.67|91.27|92.53|91.13|67
1650594900000|2022-04-22 02:35:00|92.58|91.18|92.49|91.09|92.6|91.2|92.47|91.07|103
1650595200000|2022-04-22 02:40:00|92.5|91.1|92.48|91.08|92.54|91.14|92.42|91.02|55
1650595500000|2022-04-22 02:45:00|92.47|91.07|92.31|90.91|92.48|91.08|92.31|90.91|59
1650595800000|2022-04-22 02:50:00|92.3|90.9|92.16|90.76|92.3|90.9|92.05|90.65|91
1650596100000|2022-04-22 02:55:00|92.14|90.74|92.15|90.75|92.2|90.8|92.12|90.72|37
1650596400000|2022-04-22 03:00:00|92.18|90.78|92.11|90.71|92.19|90.79|92.05|90.65|31
1650596700000|2022-04-22 03:05:00|92.14|90.74|92.33|90.93|92.33|90.93|92.14|90.74|25
1650597000000|2022-04-22 03:10:00|92.31|90.91|92.26|90.86|92.35|90.95|92.25|90.85|74
1650597300000|2022-04-22 03:15:00|92.28|90.88|92.25|90.85|92.3|90.9|92.22|90.82|41
1650597600000|2022-04-22 03:20:00|92.24|90.84|92.25|90.85|92.27|90.87|92.22|90.82|28
1650597900000|2022-04-22 03:25:00|92.27|90.87|92.14|90.74|92.27|90.87|92.14|90.74|31
1650598200000|2022-04-22 03:30:00|92.13|90.73|92.03|90.63|92.17|90.77|92.02|90.62|36
1650598500000|2022-04-22 03:35:00|92.04|90.64|92.3|90.9|92.34|90.94|92.03|90.63|84
1650598800000|2022-04-22 03:40:00|92.31|90.91|92.23|90.83|92.34|90.94|92.22|90.82|65
1650599100000|2022-04-22 03:45:00|92.24|90.84|92.23|90.83|92.28|90.88|92.21|90.81|72
1650599400000|2022-04-22 03:50:00|92.22|90.82|92.23|90.83|92.33|90.93|92.22|90.82|56
1650599700000|2022-04-22 03:55:00|92.22|90.82|92.15|90.75|92.27|90.87|92.13|90.73|54
1650600000000|2022-04-22 04:00:00|92.17|90.77|92.23|90.83|92.27|90.87|92.14|90.74|45
1650600300000|2022-04-22 04:05:00|92.22|90.82|92.27|90.87|92.29|90.89|92.22|90.82|40
1650600600000|2022-04-22 04:10:00|92.28|90.88|92.25|90.85|92.38|90.98|92.25|90.85|54
1650600900000|2022-04-22 04:15:00|92.27|90.87|92.27|90.87|92.33|90.93|92.26|90.86|64
1650601200000|2022-04-22 04:20:00|92.3|90.9|92.19|91.09|92.38|91.1|92.18|90.88|36
1650601500000|2022-04-22 04:25:00|92.2|91.1|92.37|90.97|92.39|91.11|92.18|90.94|35
1650601800000|2022-04-22 04:30:00|92.38|90.98|92.4|91|92.4|91|92.33|90.93|25
1650602100000|2022-04-22 04:35:00|92.38|90.98|92.39|90.99|92.41|91.01|92.35|90.95|20
1650602400000|2022-04-22 04:40:00|92.38|90.98|92.37|90.97|92.41|91.01|92.36|90.96|21
1650602700000|2022-04-22 04:45:00|92.41|91.01|92.41|91.01|92.41|91.01|92.35|90.95|27
1650603000000|2022-04-22 04:50:00|92.4|91|92.54|91.14|92.69|91.29|92.38|90.98|68
1650603300000|2022-04-22 04:55:00|92.55|91.15|92.56|91.16|92.61|91.21|92.44|91.04|63
1650603600000|2022-04-22 05:00:00|92.58|91.18|92.77|91.37|92.78|91.38|92.53|91.13|66
1650603900000|2022-04-22 05:05:00|92.78|91.38|92.76|91.36|92.8|91.4|92.72|91.32|75
1650604200000|2022-04-22 05:10:00|92.77|91.37|92.73|91.33|92.78|91.38|92.64|91.24|56
1650604500000|2022-04-22 05:15:00|92.72|91.32|92.76|91.36|92.84|91.44|92.72|91.32|80
1650604800000|2022-04-22 05:20:00|92.75|91.35|92.77|91.37|92.78|91.38|92.73|91.33|41
1650605100000|2022-04-22 05:25:00|92.76|91.36|92.78|91.38|92.79|91.39|92.72|91.32|32
1650605400000|2022-04-22 05:30:00|92.77|91.37|92.86|91.46|92.86|91.46|92.75|91.35|42
1650605700000|2022-04-22 05:35:00|92.84|91.44|92.87|91.47|92.87|91.47|92.79|91.39|28
1650606000000|2022-04-22 05:40:00|92.86|91.46|92.96|91.56|92.96|91.56|92.83|91.43|41
1650606300000|2022-04-22 05:45:00|92.95|91.55|93.07|91.67|93.08|91.68|92.95|91.55|48
1650606600000|2022-04-22 05:50:00|93.06|91.66|92.95|91.55|93.06|91.66|92.94|91.54|38
1650606900000|2022-04-22 05:55:00|92.96|91.56|92.85|91.45|92.96|91.56|92.82|91.42|63
1650607200000|2022-04-22 06:00:00|92.86|91.46|93|91.6|93|91.6|92.84|91.44|50
1650607500000|2022-04-22 06:05:00|92.99|91.59|92.97|91.57|93.04|91.64|92.96|91.56|68
1650607800000|2022-04-22 06:10:00|93.01|91.61|93.05|91.65|93.06|91.66|92.98|91.58|41
1650608100000|2022-04-22 06:15:00|93.06|91.66|93.09|91.69|93.11|91.71|93.04|91.64|51
1650608400000|2022-04-22 06:20:00|93.08|91.68|92.83|91.43|93.1|91.7|92.83|91.43|62
1650608700000|2022-04-22 06:25:00|92.82|91.42|92.67|91.27|92.82|91.42|92.64|91.24|51
1650609000000|2022-04-22 06:30:00|92.66|91.26|92.61|91.21|92.66|91.26|92.48|91.08|57
1650609300000|2022-04-22 06:35:00|92.59|91.19|92.47|91.07|92.67|91.27|92.45|91.05|40
1650609600000|2022-04-22 06:40:00|92.46|91.06|92.46|91.06|92.54|91.14|92.39|90.99|52
1650609900000|2022-04-22 06:45:00|92.45|91.05|92.56|91.16|92.57|91.17|92.45|91.05|41
1650610200000|2022-04-22 06:50:00|92.57|91.17|92.63|91.23|92.63|91.23|92.55|91.15|23
1650610500000|2022-04-22 06:55:00|92.62|91.22|92.56|91.16|92.69|91.29|92.54|91.14|53
1650610800000|2022-04-22 07:00:00|92.6|91.2|92.65|91.25|92.68|91.28|92.56|91.16|51
1650611100000|2022-04-22 07:05:00|92.66|91.26|92.64|91.24|92.69|91.29|92.63|91.23|31
1650611400000|2022-04-22 07:10:00|92.67|91.27|92.79|91.39|92.84|91.44|92.65|91.25|51
1650611700000|2022-04-22 07:15:00|92.77|91.37|92.59|91.19|92.84|91.44|92.57|91.17|82
1650612000000|2022-04-22 07:20:00|92.58|91.18|91.96|90.56|92.58|91.18|91.69|90.29|220
1650612300000|2022-04-22 07:25:00|92|90.6|92.07|90.67|92.14|90.74|91.92|90.52|146
1650612600000|2022-04-22 07:30:00|92.06|90.66|91.69|90.29|92.12|90.72|91.57|90.17|191
1650612900000|2022-04-22 07:35:00|91.7|90.3|91.89|90.49|91.91|90.51|91.63|90.23|107
1650613200000|2022-04-22 07:40:00|91.9|90.5|92.6|91.2|92.64|91.24|91.9|90.5|135
1650613500000|2022-04-22 07:45:00|92.59|91.19|92.46|91.06|92.81|91.41|92.46|91.06|146
1650613800000|2022-04-22 07:50:00|92.47|91.07|92.46|91.06|92.69|91.29|92.34|90.94|130
1650614100000|2022-04-22 07:55:00|92.47|91.07|92.53|91.13|92.54|91.14|92.37|90.97|96
1650614400000|2022-04-22 08:00:00|92.52|91.12|92.63|91.23|92.66|91.26|92.42|91.02|122
1650614700000|2022-04-22 08:05:00|92.62|91.22|92.69|91.29|92.83|91.43|92.58|91.18|105
1650615000000|2022-04-22 08:10:00|92.68|91.28|92.48|91.08|92.68|91.28|92.44|91.04|85
1650615300000|2022-04-22 08:15:00|92.46|91.06|92.17|90.77|92.5|91.1|92.07|90.67|110
1650615600000|2022-04-22 08:20:00|92.18|90.78|92.25|90.85|92.29|90.89|92.15|90.75|74
1650615900000|2022-04-22 08:25:00|92.24|90.84|92.19|90.79|92.35|90.95|92.14|90.74|116
1650616200000|2022-04-22 08:30:00|92.21|90.81|92.36|90.96|92.37|90.97|92.16|90.76|114
1650616500000|2022-04-22 08:35:00|92.37|90.97|92.42|91.02|92.45|91.05|92.37|90.97|51
1650616800000|2022-04-22 08:40:00|92.43|91.03|92.28|90.88|92.43|91.03|92.23|90.83|82
1650617100000|2022-04-22 08:45:00|92.27|90.87|92.03|90.63|92.29|90.89|91.96|90.56|110
1650617400000|2022-04-22 08:50:00|92.02|90.62|92.14|90.74|92.14|90.74|91.94|90.54|70
1650617700000|2022-04-22 08:55:00|92.16|90.76|92.13|90.73|92.21|90.81|92.1|90.7|75
1650618000000|2022-04-22 09:00:00|92.15|90.75|92.17|90.77|92.26|90.86|91.99|90.59|119
1650618300000|2022-04-22 09:05:00|92.18|90.78|91.87|90.47|92.24|90.84|91.87|90.47|97
1650618600000|2022-04-22 09:10:00|91.86|90.46|91.96|90.56|92.01|90.61|91.86|90.46|78
1650618900000|2022-04-22 09:15:00|91.95|90.55|92.16|90.76|92.19|90.79|91.85|90.45|87
1650619200000|2022-04-22 09:20:00|92.14|90.74|92.08|90.68|92.2|90.8|92.05|90.65|95
1650619500000|2022-04-22 09:25:00|92.09|90.69|91.99|90.59|92.1|90.7|91.86|90.46|63
1650619800000|2022-04-22 09:30:00|92|90.6|92.09|90.69|92.14|90.74|92|90.6|70
1650620100000|2022-04-22 09:35:00|92.1|90.7|92.05|90.65|92.17|90.77|91.79|90.39|122
1650620400000|2022-04-22 09:40:00|92.06|90.66|92.16|90.76|92.23|90.83|92.06|90.66|72
1650620700000|2022-04-22 09:45:00|92.15|90.75|92.27|90.87|92.3|90.9|92.08|90.68|77
1650621000000|2022-04-22 09:50:00|92.29|90.89|92.19|90.79|92.29|90.89|92.16|90.76|50
1650621300000|2022-04-22 09:55:00|92.2|90.8|91.88|90.48|92.21|90.81|91.75|90.35|155
1650621600000|2022-04-22 10:00:00|91.89|90.49|91.67|90.27|92.04|90.64|91.53|90.13|101
1650621900000|2022-04-22 10:05:00|91.68|90.28|91.76|90.36|91.84|90.44|91.66|90.26|85
1650622200000|2022-04-22 10:10:00|91.75|90.35|91.87|90.47|91.95|90.55|91.75|90.35|95
1650622500000|2022-04-22 10:15:00|91.88|90.48|92.04|90.64|92.08|90.68|91.87|90.47|68
1650622800000|2022-04-22 10:20:00|92.06|90.66|92.06|90.66|92.17|90.77|92.02|90.62|99
1650623100000|2022-04-22 10:25:00|92.07|90.67|91.98|90.58|92.08|90.68|91.94|90.54|103
1650623400000|2022-04-22 10:30:00|91.97|90.57|92.11|90.71|92.13|90.73|91.82|90.42|91
1650623700000|2022-04-22 10:35:00|92.1|90.7|92.23|90.83|92.24|90.84|92.06|90.66|111
1650624000000|2022-04-22 10:40:00|92.24|90.84|92.43|91.03|92.44|91.04|92.17|90.77|100
1650624300000|2022-04-22 10:45:00|92.4|91|92.37|90.97|92.47|91.07|92.23|90.83|103
1650624600000|2022-04-22 10:50:00|92.36|90.96|92.29|90.89|92.36|90.96|92.2|90.8|78
1650624900000|2022-04-22 10:55:00|92.28|90.88|92.28|90.88|92.31|90.91|92.26|90.86|65
1650625200000|2022-04-22 11:00:00|92.27|90.87|92.35|90.95|92.47|91.07|92.27|90.87|82
1650625500000|2022-04-22 11:05:00|92.33|90.93|92.38|90.98|92.38|90.98|92.28|90.88|39
1650625800000|2022-04-22 11:10:00|92.39|90.99|92.64|91.24|92.67|91.27|92.36|90.96|105
1650626100000|2022-04-22 11:15:00|92.63|91.23|92.63|91.23|92.68|91.28|92.54|91.14|64
1650626400000|2022-04-22 11:20:00|92.62|91.22|92.57|91.17|92.68|91.28|92.47|91.07|92
1650626700000|2022-04-22 11:25:00|92.58|91.18|92.58|91.18|92.6|91.2|92.52|91.12|51
1650627000000|2022-04-22 11:30:00|92.57|91.17|92.47|91.07|92.65|91.25|92.33|90.93|115
1650627300000|2022-04-22 11:35:00|92.5|91.1|92.64|91.24|92.65|91.25|92.47|91.07|65
1650627600000|2022-04-22 11:40:00|92.65|91.25|92.5|91.1|92.65|91.25|92.5|91.1|40
1650627900000|2022-04-22 11:45:00|92.47|91.07|92.59|91.19|92.6|91.2|92.43|91.03|112
1650628200000|2022-04-22 11:50:00|92.6|91.2|92.52|91.12|92.6|91.2|92.47|91.07|53
1650628500000|2022-04-22 11:55:00|92.53|91.13|92.66|91.26|92.66|91.26|92.53|91.13|50
1650628800000|2022-04-22 12:00:00|92.65|91.25|92.65|91.25|92.66|91.26|92.56|91.16|81
1650629100000|2022-04-22 12:05:00|92.67|91.27|92.73|91.33|92.76|91.36|92.64|91.24|63
1650629400000|2022-04-22 12:10:00|92.72|91.32|92.48|91.08|92.73|91.33|92.39|90.99|78
1650629700000|2022-04-22 12:15:00|92.5|91.1|92.36|90.96|92.53|91.13|92.36|90.96|64
1650630000000|2022-04-22 12:20:00|92.38|90.98|92.25|90.85|92.4|91|92.23|90.83|33
1650630300000|2022-04-22 12:25:00|92.23|90.83|92.33|90.93|92.38|90.98|92.23|90.83|61
1650630600000|2022-04-22 12:30:00|92.34|90.94|92.39|90.99|92.4|91|92.16|90.76|82
1650630900000|2022-04-22 12:35:00|92.36|90.96|92.15|90.75|92.45|91.05|92.13|90.73|81
1650631200000|2022-04-22 12:40:00|92.14|90.74|92.13|90.73|92.18|90.78|92.02|90.62|114
1650631500000|2022-04-22 12:45:00|92.14|90.74|92.15|90.75|92.19|90.79|92.05|90.65|59
1650631800000|2022-04-22 12:50:00|92.13|90.73|92.13|90.73|92.2|90.8|92.13|90.73|54
1650632100000|2022-04-22 12:55:00|92.14|90.74|92.08|90.68|92.22|90.82|92.07|90.67|54
1650632400000|2022-04-22 13:00:00|92.1|90.7|92.25|90.85|92.37|90.97|92.05|90.65|136
1650632700000|2022-04-22 13:05:00|92.24|90.84|92.24|90.84|92.36|90.96|92.17|90.77|86
1650633000000|2022-04-22 13:10:00|92.23|90.83|92.05|90.65|92.32|90.92|92.04|90.64|80
1650633300000|2022-04-22 13:15:00|92.04|90.64|91.97|90.57|92.14|90.74|91.87|90.47|86
1650633600000|2022-04-22 13:20:00|91.98|90.58|92.11|90.71|92.14|90.74|91.97|90.57|130
1650633900000|2022-04-22 13:25:00|92.12|90.72|92.25|90.85|92.34|90.94|92.12|90.72|101
1650634200000|2022-04-22 13:30:00|92.24|90.84|92.38|90.98|92.61|91.21|92.17|90.77|222
1650634500000|2022-04-22 13:35:00|92.37|90.97|91.88|90.48|92.37|90.97|91.87|90.47|159
1650634800000|2022-04-22 13:40:00|91.9|90.5|91.45|90.05|91.91|90.51|91.36|89.96|160
1650635100000|2022-04-22 13:45:00|91.4|90|91.61|90.21|91.65|90.25|91.39|89.99|121
1650635400000|2022-04-22 13:50:00|91.64|90.24|91.94|90.54|92.09|90.69|91.63|90.23|132
1650635700000|2022-04-22 13:55:00|91.93|90.53|91.67|90.27|91.97|90.57|91.66|90.26|143
1650636000000|2022-04-22 14:00:00|91.66|90.26|91.68|90.28|92.04|90.64|91.63|90.23|153
1650636300000|2022-04-22 14:05:00|91.73|90.33|91.88|90.48|91.96|90.56|91.71|90.31|146
1650636600000|2022-04-22 14:10:00|91.89|90.49|91.59|90.19|91.89|90.49|91.56|90.16|124
1650636900000|2022-04-22 14:15:00|91.58|90.18|91.25|89.85|91.68|90.28|91.25|89.85|119
1650637200000|2022-04-22 14:20:00|91.26|89.86|90.92|89.52|91.35|89.95|90.87|89.47|178
1650637500000|2022-04-22 14:25:00|90.9|89.5|90.86|89.46|91.04|89.64|90.74|89.34|219
1650637800000|2022-04-22 14:30:00|90.87|89.47|90.98|89.58|91.03|89.63|90.76|89.36|161
1650638100000|2022-04-22 14:35:00|90.96|89.56|91.05|89.65|91.37|89.97|90.95|89.55|175
1650638400000|2022-04-22 14:40:00|91.04|89.64|91.01|89.61|91.04|89.64|90.78|89.38|160
1650638700000|2022-04-22 14:45:00|91.02|89.62|91.17|89.77|91.31|89.91|91.02|89.62|115
1650639000000|2022-04-22 14:50:00|91.16|89.76|91.06|89.66|91.27|89.87|90.96|89.56|138
1650639300000|2022-04-22 14:55:00|91.07|89.67|91.06|89.66|91.28|89.88|91.06|89.66|70
1650639600000|2022-04-22 15:00:00|91.07|89.67|90.78|89.38|91.25|89.85|90.77|89.37|129
1650639900000|2022-04-22 15:05:00|90.81|89.41|91.55|90.15|91.59|90.19|90.8|89.4|196
1650640200000|2022-04-22 15:10:00|91.54|90.14|91.44|90.04|91.58|90.18|91.37|89.97|158
1650640500000|2022-04-22 15:15:00|91.46|90.06|91.28|89.88|91.55|90.15|91.23|89.83|172
1650640800000|2022-04-22 15:20:00|91.27|89.87|91.14|89.74|91.43|90.03|91.1|89.7|131
1650641100000|2022-04-22 15:25:00|91.15|89.75|91.13|89.73|91.23|89.83|91.05|89.65|116
1650641400000|2022-04-22 15:30:00|91.12|89.72|91.01|89.61|91.24|89.84|90.97|89.57|147
1650641700000|2022-04-22 15:35:00|91.03|89.63|90.82|89.42|91.04|89.64|90.81|89.41|99
1650642000000|2022-04-22 15:40:00|90.83|89.43|90.59|89.19|90.96|89.56|90.56|89.16|114
1650642300000|2022-04-22 15:45:00|90.58|89.18|90.74|89.34|90.84|89.44|90.49|89.09|133
1650642600000|2022-04-22 15:50:00|90.75|89.35|90.37|88.97|90.78|89.38|90.29|88.89|113
1650642900000|2022-04-22 15:55:00|90.33|88.93|90.23|88.83|90.4|89|90.18|88.78|111
1650643200000|2022-04-22 16:00:00|90.22|88.82|90.08|88.68|90.34|88.94|90.02|88.62|111
1650643500000|2022-04-22 16:05:00|90.09|88.69|90.2|88.8|90.2|88.8|89.87|88.47|141
1650643800000|2022-04-22 16:10:00|90.21|88.81|90.24|88.84|90.26|88.86|90.01|88.61|120
1650644100000|2022-04-22 16:15:00|90.25|88.85|90.45|89.05|90.54|89.14|90.05|88.65|134
1650644400000|2022-04-22 16:20:00|90.47|89.07|90.88|89.48|90.88|89.48|90.47|89.07|92
1650644700000|2022-04-22 16:25:00|90.92|89.52|90.76|89.36|90.94|89.54|90.7|89.3|100
1650645000000|2022-04-22 16:30:00|90.75|89.35|90.76|89.36|90.87|89.47|90.66|89.26|114
1650645300000|2022-04-22 16:35:00|90.75|89.35|90.76|89.36|90.96|89.56|90.73|89.33|96
1650645600000|2022-04-22 16:40:00|90.77|89.37|90.92|89.52|90.93|89.53|90.75|89.35|67
1650645900000|2022-04-22 16:45:00|90.91|89.51|91|89.6|91.03|89.63|90.85|89.45|126
1650646200000|2022-04-22 16:50:00|90.98|89.58|90.59|89.19|90.99|89.59|90.59|89.19|105
1650646500000|2022-04-22 16:55:00|90.6|89.2|90.58|89.18|90.7|89.3|90.48|89.08|121
1650646800000|2022-04-22 17:00:00|90.56|89.16|90.61|89.21|90.65|89.25|90.48|89.08|107
1650647100000|2022-04-22 17:05:00|90.62|89.22|90.73|89.33|90.77|89.37|90.62|89.22|93
1650647400000|2022-04-22 17:10:00|90.72|89.32|90.78|89.38|90.82|89.42|90.66|89.26|92
1650647700000|2022-04-22 17:15:00|90.77|89.37|90.96|89.56|91.01|89.61|90.73|89.33|106
1650648000000|2022-04-22 17:20:00|90.98|89.58|90.77|89.37|91.02|89.62|90.76|89.36|90
1650648300000|2022-04-22 17:25:00|90.79|89.39|90.79|89.39|90.84|89.44|90.76|89.36|72
1650648600000|2022-04-22 17:30:00|90.83|89.43|90.77|89.37|90.89|89.49|90.76|89.36|77
1650648900000|2022-04-22 17:35:00|90.78|89.38|90.84|89.44|90.94|89.54|90.73|89.33|106
1650649200000|2022-04-22 17:40:00|90.83|89.43|90.92|89.52|90.93|89.53|90.77|89.37|99
1650649500000|2022-04-22 17:45:00|90.91|89.51|90.86|89.46|90.97|89.57|90.81|89.41|97
1650649800000|2022-04-22 17:50:00|90.88|89.48|90.82|89.42|90.88|89.48|90.81|89.41|62
1650650100000|2022-04-22 17:55:00|90.84|89.44|90.75|89.35|90.85|89.45|90.68|89.28|96
1650650400000|2022-04-22 18:00:00|90.73|89.33|90.44|89.04|90.77|89.37|90.44|89.04|127
1650650700000|2022-04-22 18:05:00|90.45|89.05|90.62|89.22|90.63|89.23|90.44|89.04|106
1650651000000|2022-04-22 18:10:00|90.64|89.24|90.82|89.42|90.87|89.47|90.61|89.21|93
1650651300000|2022-04-22 18:15:00|90.83|89.43|91.38|89.98|91.39|89.99|90.83|89.43|186
1650651600000|2022-04-22 18:20:00|91.39|89.99|91.41|90.01|91.46|90.06|91.33|89.93|112
1650651900000|2022-04-22 18:25:00|91.4|90|91.12|89.72|91.4|90|91.01|89.61|121
1650652200000|2022-04-22 18:30:00|91.14|89.74|90.94|89.54|91.27|89.87|90.94|89.54|136
1650652500000|2022-04-22 18:35:00|90.93|89.53|91.06|89.66|91.12|89.72|90.93|89.53|94
1650652800000|2022-04-22 18:40:00|91.07|89.67|91.16|89.76|91.21|89.81|91.06|89.66|83
1650653100000|2022-04-22 18:45:00|91.17|89.77|91.14|89.74|91.24|89.84|91.06|89.66|105
1650653400000|2022-04-22 18:50:00|91.15|89.75|91.16|89.76|91.25|89.85|91.06|89.66|66
1650653700000|2022-04-22 18:55:00|91.15|89.75|91.28|89.88|91.33|89.93|91.03|89.63|82
1650654000000|2022-04-22 19:00:00|91.27|89.87|91.18|89.78|91.28|89.88|91.13|89.73|121
1650654300000|2022-04-22 19:05:00|91.15|89.75|91.07|89.67|91.26|89.86|91.06|89.66|120
1650654600000|2022-04-22 19:10:00|91.06|89.66|91.36|89.96|91.45|90.05|90.94|89.54|135
1650654900000|2022-04-22 19:15:00|91.35|89.95|91.36|89.96|91.44|90.04|91.27|89.87|120
1650655200000|2022-04-22 19:20:00|91.34|89.94|91.25|89.85|91.37|89.97|91.17|89.77|94
1650655500000|2022-04-22 19:25:00|91.26|89.86|91.27|89.87|91.34|89.94|91.24|89.84|86
1650655800000|2022-04-22 19:30:00|91.29|89.89|91.54|90.14|91.57|90.17|91.27|89.87|111
1650656100000|2022-04-22 19:35:00|91.55|90.15|91.48|90.08|91.58|90.18|91.36|89.96|101
1650656400000|2022-04-22 19:40:00|91.47|90.07|91.25|89.85|91.52|90.12|91.18|89.78|72
1650656700000|2022-04-22 19:45:00|91.24|89.84|91.02|89.62|91.24|89.84|91.02|89.62|80
1650657000000|2022-04-22 19:50:00|90.99|89.59|90.84|89.44|90.99|89.59|90.77|89.37|119
1650657300000|2022-04-22 19:55:00|90.83|89.43|90.83|89.43|90.89|89.49|90.8|89.4|102
1650657600000|2022-04-22 20:00:00|90.84|89.44|90.92|89.52|90.96|89.56|90.77|89.37|88
1650657900000|2022-04-22 20:05:00|90.93|89.53|90.89|89.49|90.97|89.57|90.86|89.46|73
1650658200000|2022-04-22 20:10:00|90.87|89.47|90.97|89.57|91.02|89.62|90.87|89.47|64
1650658500000|2022-04-22 20:15:00|90.96|89.56|91.04|89.64|91.06|89.66|90.91|89.51|71
1650658800000|2022-04-22 20:20:00|91.05|89.65|91.02|89.62|91.17|89.77|91.02|89.62|87
1650659100000|2022-04-22 20:25:00|91.03|89.63|90.88|89.48|91.04|89.64|90.88|89.48|68
1650659400000|2022-04-22 20:30:00|90.92|89.52|90.97|89.57|91.06|89.66|90.92|89.52|72
1650659700000|2022-04-22 20:35:00|90.96|89.56|91.09|89.69|91.09|89.69|90.93|89.53|59
1650660000000|2022-04-22 20:40:00|91.08|89.68|91.22|89.82|91.23|89.83|91.08|89.68|46
1650660300000|2022-04-22 20:45:00|91.23|89.83|91.42|90.02|91.43|90.03|91.15|89.75|49
1650660600000|2022-04-22 20:50:00|91.43|90.03|91.44|90.04|91.5|90.1|91.38|89.98|58
1650660900000|2022-04-22 20:55:00|91.45|90.05|91.58|90.18|91.58|90.18|91.44|90.04|39
1650697200000|2022-04-23 07:00:00|90.07|88.67|90.1|88.7|90.1|88.7|90.06|88.66|58
1650697500000|2022-04-23 07:05:00|90.11|88.71|90.09|88.69|90.11|88.71|90.07|88.67|25
1650697800000|2022-04-23 07:10:00|90.1|88.7|90.17|88.77|90.18|88.78|90.1|88.7|20
1650698100000|2022-04-23 07:15:00|90.18|88.78|90.1|88.7|90.18|88.78|90.06|88.66|33
1650698400000|2022-04-23 07:20:00|90.12|88.72|90.18|88.78|90.23|88.83|90.1|88.7|61
1650698700000|2022-04-23 07:25:00|90.17|88.77|90.19|88.79|90.19|88.79|90.13|88.73|17
1650699000000|2022-04-23 07:30:00|90.2|88.8|90.19|88.79|90.2|88.8|90.13|88.73|37
1650699300000|2022-04-23 07:35:00|90.18|88.78|90.16|88.76|90.2|88.8|90.14|88.74|50
1650699600000|2022-04-23 07:40:00|90.17|88.77|90.17|88.77|90.18|88.78|90.14|88.74|27
1650699900000|2022-04-23 07:45:00|90.18|88.78|90.25|88.85|90.25|88.85|90.17|88.77|35
1650700200000|2022-04-23 07:50:00|90.26|88.86|90.26|88.86|90.27|88.87|90.23|88.83|18
1650700500000|2022-04-23 07:55:00|90.25|88.85|90.28|88.88|90.29|88.89|90.25|88.85|10
1650700800000|2022-04-23 08:00:00|90.27|88.87|90.28|88.88|90.29|88.89|90.26|88.86|20
1650701100000|2022-04-23 08:05:00|90.27|88.87|90.25|88.85|90.28|88.88|90.23|88.83|26
1650701400000|2022-04-23 08:10:00|90.24|88.84|90.25|88.85|90.26|88.86|90.22|88.82|26
1650701700000|2022-04-23 08:15:00|90.26|88.86|90.32|88.92|90.33|88.93|90.26|88.86|21
1650702000000|2022-04-23 08:20:00|90.33|88.93|90.32|88.92|90.35|88.95|90.32|88.92|10
1650702300000|2022-04-23 08:25:00|90.33|88.93|90.36|88.96|90.38|88.98|90.33|88.93|14
1650702600000|2022-04-23 08:30:00|90.37|88.97|90.43|89.03|90.43|89.03|90.36|88.96|23
1650702900000|2022-04-23 08:35:00|90.44|89.04|90.46|89.06|90.55|89.15|90.43|89.03|40
1650703200000|2022-04-23 08:40:00|90.47|89.07|90.73|89.33|90.76|89.36|90.47|89.07|46
1650703500000|2022-04-23 08:45:00|90.74|89.34|90.85|89.45|90.86|89.46|90.73|89.33|33
1650703800000|2022-04-23 08:50:00|90.86|89.46|90.78|89.38|90.86|89.46|90.75|89.35|39
1650704100000|2022-04-23 08:55:00|90.79|89.39|90.68|89.28|90.79|89.39|90.57|89.17|69
1650704400000|2022-04-23 09:00:00|90.69|89.29|90.55|89.15|90.69|89.29|90.55|89.15|48
1650704700000|2022-04-23 09:05:00|90.56|89.16|90.53|89.13|90.56|89.16|90.53|89.13|49
1650705000000|2022-04-23 09:10:00|90.54|89.14|90.53|89.13|90.55|89.15|90.52|89.12|22
1650705300000|2022-04-23 09:15:00|90.54|89.14|90.63|89.23|90.66|89.26|90.53|89.13|48
1650705600000|2022-04-23 09:20:00|90.62|89.22|90.65|89.25|90.65|89.25|90.61|89.21|31
1650705900000|2022-04-23 09:25:00|90.63|89.23|90.63|89.23|90.65|89.25|90.63|89.23|29
1650706200000|2022-04-23 09:30:00|90.62|89.22|90.67|89.27|90.67|89.27|90.62|89.22|25
1650706500000|2022-04-23 09:35:00|90.66|89.26|90.68|89.28|90.68|89.28|90.64|89.24|40
1650706800000|2022-04-23 09:40:00|90.67|89.27|90.53|89.13|90.68|89.28|90.49|89.09|58
1650707100000|2022-04-23 09:45:00|90.54|89.14|90.54|89.14|90.58|89.18|90.53|89.13|24
1650707400000|2022-04-23 09:50:00|90.55|89.15|90.57|89.17|90.57|89.17|90.53|89.13|14
1650707700000|2022-04-23 09:55:00|90.56|89.16|90.55|89.15|90.58|89.18|90.53|89.13|29
1650708000000|2022-04-23 10:00:00|90.56|89.16|90.58|89.18|90.59|89.19|90.55|89.15|30
1650708300000|2022-04-23 10:05:00|90.57|89.17|90.65|89.25|90.67|89.27|90.57|89.17|27
1650708600000|2022-04-23 10:10:00|90.64|89.24|90.66|89.26|90.67|89.27|90.64|89.24|26
1650708900000|2022-04-23 10:15:00|90.67|89.27|90.65|89.25|90.68|89.28|90.64|89.24|33
1650709200000|2022-04-23 10:20:00|90.66|89.26|90.64|89.24|90.67|89.27|90.63|89.23|74
1650709500000|2022-04-23 10:25:00|90.63|89.23|90.57|89.17|90.65|89.25|90.54|89.14|37
1650709800000|2022-04-23 10:30:00|90.56|89.16|90.73|89.33|90.75|89.35|90.56|89.16|34
1650710100000|2022-04-23 10:35:00|90.72|89.32|90.77|89.37|90.78|89.38|90.72|89.32|42
1650710400000|2022-04-23 10:40:00|90.76|89.36|90.72|89.32|90.76|89.36|90.7|89.3|27
1650710700000|2022-04-23 10:45:00|90.73|89.33|90.84|89.44|90.84|89.44|90.73|89.33|13
1650711000000|2022-04-23 10:50:00|90.84|89.44|90.83|89.43|90.88|89.48|90.82|89.42|22
1650711300000|2022-04-23 10:55:00|90.84|89.44|90.83|89.43|90.87|89.47|90.82|89.42|28
1650711600000|2022-04-23 11:00:00|90.84|89.44|90.86|89.46|90.89|89.49|90.84|89.44|35
1650711900000|2022-04-23 11:05:00|90.87|89.47|90.83|89.43|90.87|89.47|90.83|89.43|21
1650712200000|2022-04-23 11:10:00|90.82|89.42|90.87|89.47|90.88|89.48|90.74|89.34|55
1650712500000|2022-04-23 11:15:00|90.88|89.48|90.87|89.47|90.89|89.49|90.83|89.43|35
1650712800000|2022-04-23 11:20:00|90.88|89.48|90.77|89.37|90.88|89.48|90.77|89.37|31
1650713100000|2022-04-23 11:25:00|90.76|89.36|90.76|89.36|90.78|89.38|90.75|89.35|41
1650713400000|2022-04-23 11:30:00|90.74|89.34|90.73|89.33|90.76|89.36|90.72|89.32|45
1650713700000|2022-04-23 11:35:00|90.75|89.35|90.74|89.34|90.77|89.37|90.73|89.33|23
1650714000000|2022-04-23 11:40:00|90.75|89.35|90.77|89.37|90.77|89.37|90.74|89.34|25
1650714300000|2022-04-23 11:45:00|90.78|89.38|90.58|89.18|90.78|89.38|90.58|89.18|18
1650714600000|2022-04-23 11:50:00|90.59|89.19|90.57|89.17|90.6|89.2|90.55|89.15|26
1650714900000|2022-04-23 11:55:00|90.58|89.18|90.64|89.24|90.65|89.25|90.57|89.17|22
1650715200000|2022-04-23 12:00:00|90.65|89.25|90.62|89.22|90.69|89.29|90.62|89.22|32
1650715500000|2022-04-23 12:05:00|90.61|89.21|90.42|89.02|90.61|89.21|90.32|88.92|53
1650715800000|2022-04-23 12:10:00|90.43|89.03|90.45|89.05|90.46|89.06|90.42|89.02|34
1650716100000|2022-04-23 12:15:00|90.44|89.04|90.23|88.83|90.46|89.06|90.23|88.83|81
1650716400000|2022-04-23 12:20:00|90.24|88.84|90.31|88.91|90.31|88.91|90.23|88.83|82
1650716700000|2022-04-23 12:25:00|90.3|88.9|90.75|89.35|90.75|89.35|90.29|88.89|62
1650717000000|2022-04-23 12:30:00|90.74|89.34|90.59|89.19|90.78|89.38|90.59|89.19|76
1650717300000|2022-04-23 12:35:00|90.62|89.22|90.65|89.25|90.69|89.29|90.57|89.17|60
1650717600000|2022-04-23 12:40:00|90.66|89.26|90.65|89.25|90.7|89.3|90.63|89.23|50
1650717900000|2022-04-23 12:45:00|90.66|89.26|90.6|89.2|90.68|89.28|90.58|89.18|32
1650718200000|2022-04-23 12:50:00|90.59|89.19|90.55|89.15|90.6|89.2|90.54|89.14|40
1650718500000|2022-04-23 12:55:00|90.56|89.16|90.56|89.16|90.59|89.19|90.55|89.15|37
1650718800000|2022-04-23 13:00:00|90.57|89.17|90.6|89.2|90.61|89.21|90.54|89.14|58
1650719100000|2022-04-23 13:05:00|90.59|89.19|90.57|89.17|90.68|89.28|90.57|89.17|58
1650719400000|2022-04-23 13:10:00|90.56|89.16|90.68|89.28|90.68|89.28|90.56|89.16|47
1650719700000|2022-04-23 13:15:00|90.67|89.27|90.69|89.29|90.7|89.3|90.64|89.24|33
1650720000000|2022-04-23 13:20:00|90.68|89.28|90.66|89.26|90.7|89.3|90.66|89.26|61
1650720300000|2022-04-23 13:25:00|90.65|89.25|90.86|89.46|90.87|89.47|90.62|89.22|60
1650720600000|2022-04-23 13:30:00|90.85|89.45|90.75|89.35|90.86|89.46|90.74|89.34|31
1650720900000|2022-04-23 13:35:00|90.76|89.36|90.68|89.28|90.79|89.39|90.68|89.28|50
1650721200000|2022-04-23 13:40:00|90.69|89.29|90.68|89.28|90.71|89.31|90.64|89.24|37
1650721500000|2022-04-23 13:45:00|90.69|89.29|90.56|89.16|90.69|89.29|90.56|89.16|59
1650721800000|2022-04-23 13:50:00|90.57|89.17|90.58|89.18|90.61|89.21|90.56|89.16|62
1650722100000|2022-04-23 13:55:00|90.59|89.19|90.61|89.21|90.69|89.29|90.57|89.17|80
1650722400000|2022-04-23 14:00:00|90.6|89.2|90.75|89.35|90.75|89.35|90.6|89.2|46
1650722700000|2022-04-23 14:05:00|90.76|89.36|90.78|89.38|90.79|89.39|90.73|89.33|37
1650723000000|2022-04-23 14:10:00|90.79|89.39|90.76|89.36|90.79|89.39|90.74|89.34|30
1650723300000|2022-04-23 14:15:00|90.77|89.37|90.69|89.29|90.78|89.38|90.68|89.28|38
1650723600000|2022-04-23 14:20:00|90.68|89.28|90.62|89.22|90.69|89.29|90.62|89.22|45
1650723900000|2022-04-23 14:25:00|90.63|89.23|90.57|89.17|90.64|89.24|90.56|89.16|48
1650724200000|2022-04-23 14:30:00|90.58|89.18|90.56|89.16|90.58|89.18|90.56|89.16|35
1650724500000|2022-04-23 14:35:00|90.57|89.17|90.58|89.18|90.6|89.2|90.56|89.16|23
1650724800000|2022-04-23 14:40:00|90.57|89.17|90.64|89.24|90.67|89.27|90.56|89.16|18
1650725100000|2022-04-23 14:45:00|90.65|89.25|90.67|89.27|90.69|89.29|90.64|89.24|35
1650725400000|2022-04-23 14:50:00|90.68|89.28|90.66|89.26|90.69|89.29|90.65|89.25|14
1650725700000|2022-04-23 14:55:00|90.65|89.25|90.73|89.33|90.73|89.33|90.65|89.25|19
1650726000000|2022-04-23 15:00:00|90.75|89.35|90.73|89.33|90.76|89.36|90.72|89.32|22
1650726300000|2022-04-23 15:05:00|90.74|89.34|90.84|89.44|90.85|89.45|90.74|89.34|18
1650726600000|2022-04-23 15:10:00|90.83|89.43|90.86|89.46|90.87|89.47|90.81|89.41|36
1650726900000|2022-04-23 15:15:00|90.85|89.45|90.88|89.48|90.88|89.48|90.74|89.34|59
1650727200000|2022-04-23 15:20:00|90.89|89.49|90.88|89.48|90.9|89.5|90.86|89.46|34
1650727500000|2022-04-23 15:25:00|90.87|89.47|90.98|89.58|90.98|89.58|90.86|89.46|23
1650727800000|2022-04-23 15:30:00|90.99|89.59|90.84|89.44|90.99|89.59|90.82|89.42|51
1650728100000|2022-04-23 15:35:00|90.83|89.43|90.77|89.37|90.84|89.44|90.74|89.34|61
1650728400000|2022-04-23 15:40:00|90.76|89.36|90.79|89.39|90.8|89.4|90.68|89.28|61
1650728700000|2022-04-23 15:45:00|90.78|89.38|90.86|89.46|90.86|89.46|90.75|89.35|62
1650729000000|2022-04-23 15:50:00|90.88|89.48|90.89|89.49|90.9|89.5|90.85|89.45|35
1650729300000|2022-04-23 15:55:00|90.88|89.48|90.88|89.48|90.89|89.49|90.84|89.44|35
1650729600000|2022-04-23 16:00:00|90.89|89.49|90.75|89.35|90.9|89.5|90.74|89.34|62
1650729900000|2022-04-23 16:05:00|90.76|89.36|90.98|89.58|90.98|89.58|90.71|89.31|61
1650730200000|2022-04-23 16:10:00|90.99|89.59|91.17|89.77|91.17|89.77|90.95|89.55|108
1650730500000|2022-04-23 16:15:00|91.16|89.76|91.23|89.83|91.28|89.88|91.15|89.75|47
1650730800000|2022-04-23 16:20:00|91.22|89.82|90.98|89.58|91.24|89.84|90.98|89.58|76
1650731100000|2022-04-23 16:25:00|90.99|89.59|91.03|89.63|91.08|89.68|90.96|89.56|55
1650731400000|2022-04-23 16:30:00|91.04|89.64|90.98|89.58|91.09|89.69|90.97|89.57|54
1650731700000|2022-04-23 16:35:00|90.97|89.57|90.98|89.58|91.01|89.61|90.94|89.54|55
1650732000000|2022-04-23 16:40:00|90.97|89.57|90.98|89.58|90.99|89.59|90.95|89.55|29
1650732300000|2022-04-23 16:45:00|90.99|89.59|91.06|89.66|91.09|89.69|90.98|89.58|31
1650732600000|2022-04-23 16:50:00|91.07|89.67|91.05|89.65|91.07|89.67|91.04|89.64|21
1650732900000|2022-04-23 16:55:00|91.04|89.64|90.92|89.52|91.04|89.64|90.92|89.52|45
1650733200000|2022-04-23 17:00:00|90.93|89.53|90.83|89.43|90.93|89.53|90.75|89.35|70
1650733500000|2022-04-23 17:05:00|90.82|89.42|90.77|89.37|90.84|89.44|90.75|89.35|32
1650733800000|2022-04-23 17:10:00|90.76|89.36|90.77|89.37|90.78|89.38|90.75|89.35|26
1650734100000|2022-04-23 17:15:00|90.76|89.36|90.76|89.36|90.76|89.36|90.72|89.32|27
1650734400000|2022-04-23 17:20:00|90.75|89.35|90.73|89.33|90.77|89.37|90.72|89.32|24
1650734700000|2022-04-23 17:25:00|90.72|89.32|90.74|89.34|90.84|89.44|90.72|89.32|50
1650735000000|2022-04-23 17:30:00|90.75|89.35|90.74|89.34|90.82|89.42|90.74|89.34|55
1650735300000|2022-04-23 17:35:00|90.75|89.35|90.86|89.46|90.89|89.49|90.74|89.34|34
1650735600000|2022-04-23 17:40:00|90.85|89.45|90.87|89.47|90.87|89.47|90.83|89.43|30
1650735900000|2022-04-23 17:45:00|90.86|89.46|90.83|89.43|90.86|89.46|90.82|89.42|41
1650736200000|2022-04-23 17:50:00|90.82|89.42|90.92|89.52|90.93|89.53|90.82|89.42|27
1650736500000|2022-04-23 17:55:00|90.91|89.51|90.94|89.54|90.96|89.56|90.91|89.51|12
1650736800000|2022-04-23 18:00:00|90.95|89.55|90.94|89.54|90.95|89.55|90.92|89.52|29
1650737100000|2022-04-23 18:05:00|90.92|89.52|90.94|89.54|90.94|89.54|90.92|89.52|7
1650737400000|2022-04-23 18:10:00|90.93|89.53|90.95|89.55|90.96|89.56|90.93|89.53|7
1650737700000|2022-04-23 18:15:00|90.94|89.54|90.93|89.53|90.96|89.56|90.92|89.52|27
1650738000000|2022-04-23 18:20:00|90.94|89.54|90.93|89.53|90.95|89.55|90.93|89.53|6
1650738300000|2022-04-23 18:25:00|90.92|89.52|90.91|89.51|90.94|89.54|90.91|89.51|16
1650738600000|2022-04-23 18:30:00|90.89|89.49|90.84|89.44|90.94|89.54|90.84|89.44|28
1650738900000|2022-04-23 18:35:00|90.83|89.43|90.57|89.17|90.83|89.43|90.53|89.13|89
1650739200000|2022-04-23 18:40:00|90.56|89.16|90.58|89.18|90.61|89.21|90.56|89.16|30
1650739500000|2022-04-23 18:45:00|90.59|89.19|90.56|89.16|90.59|89.19|90.49|89.09|48
1650739800000|2022-04-23 18:50:00|90.57|89.17|90.56|89.16|90.57|89.17|90.54|89.14|19
1650740100000|2022-04-23 18:55:00|90.57|89.17|90.55|89.15|90.57|89.17|90.51|89.11|48
1650740400000|2022-04-23 19:00:00|90.53|89.13|90.55|89.15|90.55|89.15|90.51|89.11|43
1650740700000|2022-04-23 19:05:00|90.56|89.16|90.53|89.13|90.56|89.16|90.52|89.12|17
1650741000000|2022-04-23 19:10:00|90.54|89.14|90.52|89.12|90.55|89.15|90.52|89.12|13
1650741300000|2022-04-23 19:15:00|90.53|89.13|90.52|89.12|90.53|89.13|90.51|89.11|6
1650741600000|2022-04-23 19:20:00|90.53|89.13|90.54|89.14|90.55|89.15|90.44|89.04|50
1650741900000|2022-04-23 19:25:00|90.55|89.15|90.37|88.97|90.55|89.15|90.36|88.96|41
1650742200000|2022-04-23 19:30:00|90.38|88.98|90.41|89.01|90.41|89.01|90.37|88.97|18
1650742500000|2022-04-23 19:35:00|90.4|89|90.49|89.09|90.49|89.09|90.4|89|32
1650742800000|2022-04-23 19:40:00|90.48|89.08|90.47|89.07|90.49|89.09|90.43|89.03|35
1650743100000|2022-04-23 19:45:00|90.46|89.06|90.45|89.05|90.47|89.07|90.44|89.04|6
1650743400000|2022-04-23 19:50:00|90.44|89.04|90.45|89.05|90.47|89.07|90.44|89.04|24
1650743700000|2022-04-23 19:55:00|90.46|89.06|90.54|89.14|90.58|89.18|90.43|89.03|31
1650744000000|2022-04-23 20:00:00|90.55|89.15|90.74|89.34|90.74|89.34|90.54|89.14|46
1650744300000|2022-04-23 20:05:00|90.75|89.35|90.74|89.34|90.77|89.37|90.72|89.32|31
1650744600000|2022-04-23 20:10:00|90.73|89.33|90.73|89.33|90.74|89.34|90.71|89.31|25
1650744900000|2022-04-23 20:15:00|90.74|89.34|90.68|89.28|90.75|89.35|90.68|89.28|13
1650745200000|2022-04-23 20:20:00|90.67|89.27|90.67|89.27|90.68|89.28|90.62|89.22|18
1650745500000|2022-04-23 20:25:00|90.68|89.28|90.64|89.24|90.68|89.28|90.64|89.24|14
1650745800000|2022-04-23 20:30:00|90.65|89.25|90.66|89.26|90.69|89.29|90.64|89.24|36
1650746100000|2022-04-23 20:35:00|90.65|89.25|90.64|89.24|90.66|89.26|90.64|89.24|12
1650746400000|2022-04-23 20:40:00|90.65|89.25|90.58|89.18|90.65|89.25|90.55|89.15|20
1650746700000|2022-04-23 20:45:00|90.57|89.17|90.54|89.14|90.58|89.18|90.54|89.14|12
1650747000000|2022-04-23 20:50:00|90.55|89.15|90.58|89.18|90.6|89.2|90.55|89.15|15
1650747300000|2022-04-23 20:55:00|90.56|89.16|90.56|89.16|90.57|89.17|90.5|89.1|32
1650747600000|2022-04-23 21:00:00|90.57|89.17|90.57|89.17|90.6|89.2|90.57|89.17|13
1650747900000|2022-04-23 21:05:00|90.56|89.16|90.56|89.16|90.58|89.18|90.54|89.14|14
1650748200000|2022-04-23 21:10:00|90.57|89.17|90.56|89.16|90.58|89.18|90.55|89.15|36
1650748500000|2022-04-23 21:15:00|90.55|89.15|90.54|89.14|90.55|89.15|90.52|89.12|8
1650748800000|2022-04-23 21:20:00|90.53|89.13|90.47|89.07|90.54|89.14|90.43|89.03|27
1650749100000|2022-04-23 21:25:00|90.51|89.11|90.56|89.16|90.58|89.18|90.51|89.11|21
1650749400000|2022-04-23 21:30:00|90.57|89.17|90.58|89.18|90.58|89.18|90.57|89.17|12
1650749700000|2022-04-23 21:35:00|90.57|89.17|90.58|89.18|90.58|89.18|90.56|89.16|10
1650750000000|2022-04-23 21:40:00|90.57|89.17|90.65|89.25|90.67|89.27|90.57|89.17|15
1650750300000|2022-04-23 21:45:00|90.64|89.24|90.67|89.27|90.68|89.28|90.64|89.24|10
1650750600000|2022-04-23 21:50:00|90.68|89.28|90.75|89.35|90.78|89.38|90.67|89.27|12
1650750900000|2022-04-23 21:55:00|90.74|89.34|90.68|89.28|90.74|89.34|90.57|89.17|33
1650751200000|2022-04-23 22:00:00|90.69|89.29|90.68|89.28|90.69|89.29|90.67|89.27|14
1650751500000|2022-04-23 22:05:00|90.67|89.27|90.57|89.17|90.67|89.27|90.56|89.16|28
1650751800000|2022-04-23 22:10:00|90.56|89.16|90.59|89.19|90.61|89.21|90.55|89.15|38
1650752100000|2022-04-23 22:15:00|90.6|89.2|90.65|89.25|90.65|89.25|90.58|89.18|22
1650752400000|2022-04-23 22:20:00|90.66|89.26|90.67|89.27|90.68|89.28|90.65|89.25|34
1650752700000|2022-04-23 22:25:00|90.66|89.26|90.67|89.27|90.69|89.29|90.65|89.25|26
1650753000000|2022-04-23 22:30:00|90.68|89.28|90.78|89.38|90.78|89.38|90.66|89.26|37
1650753300000|2022-04-23 22:35:00|90.77|89.37|90.74|89.34|90.79|89.39|90.74|89.34|36
1650753600000|2022-04-23 22:40:00|90.75|89.35|90.67|89.27|90.76|89.36|90.64|89.24|39
1650753900000|2022-04-23 22:45:00|90.68|89.28|90.69|89.29|90.7|89.3|90.66|89.26|51
1650754200000|2022-04-23 22:50:00|90.68|89.28|90.65|89.25|90.71|89.31|90.64|89.24|20
1650754500000|2022-04-23 22:55:00|90.64|89.24|90.29|88.89|90.65|89.25|90.29|88.89|74
1650754800000|2022-04-23 23:00:00|90.3|88.9|90.3|88.9|90.34|88.94|90.25|88.85|51
1650755100000|2022-04-23 23:05:00|90.29|88.89|90.35|88.95|90.43|89.03|90.29|88.89|41
1650755400000|2022-04-23 23:10:00|90.34|88.94|90.38|88.98|90.38|88.98|90.34|88.94|32
1650755700000|2022-04-23 23:15:00|90.37|88.97|90.38|88.98|90.39|88.99|90.37|88.97|16
1650756000000|2022-04-23 23:20:00|90.39|88.99|90.33|88.93|90.39|88.99|90.33|88.93|27
1650756300000|2022-04-23 23:25:00|90.34|88.94|90.37|88.97|90.38|88.98|90.34|88.94|27
1650756600000|2022-04-23 23:30:00|90.36|88.96|89.7|88.3|90.37|88.97|89.69|88.29|87
1650756900000|2022-04-23 23:35:00|89.72|88.32|89.58|88.18|89.74|88.34|89.29|87.89|139
1650757200000|2022-04-23 23:40:00|89.56|88.16|89.75|88.35|89.8|88.4|89.53|88.13|86
1650757500000|2022-04-23 23:45:00|89.76|88.36|89.86|88.46|89.87|88.47|89.64|88.24|62
1650757800000|2022-04-23 23:50:00|89.85|88.45|89.5|88.1|89.85|88.45|89.48|88.08|104
1650758100000|2022-04-23 23:55:00|89.49|88.09|89.36|87.96|89.5|88.1|89.28|87.88|94
1650758400000|2022-04-24 00:00:00|89.35|87.95|89.49|88.09|89.68|88.28|89.32|87.92|88
1650758700000|2022-04-24 00:05:00|89.48|88.08|89.49|88.09|89.54|88.14|89.32|87.92|77
1650759000000|2022-04-24 00:10:00|89.48|88.08|89.55|88.15|89.57|88.17|89.48|88.08|32
1650759300000|2022-04-24 00:15:00|89.54|88.14|89.57|88.17|89.58|88.18|89.53|88.13|22
1650759600000|2022-04-24 00:20:00|89.58|88.18|89.57|88.17|89.58|88.18|89.53|88.13|22
1650759900000|2022-04-24 00:25:00|89.58|88.18|89.77|88.37|89.78|88.38|89.57|88.17|29
1650760200000|2022-04-24 00:30:00|89.8|88.4|89.67|88.27|89.83|88.43|89.67|88.27|40
1650760500000|2022-04-24 00:35:00|89.68|88.28|89.71|88.31|89.71|88.31|89.6|88.2|41
1650760800000|2022-04-24 00:40:00|89.7|88.3|89.77|88.37|89.79|88.39|89.7|88.3|26
1650761100000|2022-04-24 00:45:00|89.78|88.38|89.65|88.25|89.78|88.38|89.64|88.24|25
1650761400000|2022-04-24 00:50:00|89.64|88.24|89.59|88.19|89.64|88.24|89.51|88.11|37
1650761700000|2022-04-24 00:55:00|89.58|88.18|89.56|88.16|89.6|88.2|89.56|88.16|9
1650762000000|2022-04-24 01:00:00|89.55|88.15|89.55|88.15|89.65|88.25|89.46|88.06|46
1650762300000|2022-04-24 01:05:00|89.56|88.16|89.66|88.26|89.67|88.27|89.56|88.16|17
1650762600000|2022-04-24 01:10:00|89.67|88.27|89.74|88.34|89.74|88.34|89.55|88.15|53
1650762900000|2022-04-24 01:15:00|89.73|88.33|89.75|88.35|89.79|88.39|89.73|88.33|18
1650763200000|2022-04-24 01:20:00|89.76|88.36|89.67|88.27|89.76|88.36|89.64|88.24|38
1650763500000|2022-04-24 01:25:00|89.66|88.26|89.56|88.16|89.66|88.26|89.56|88.16|46
1650763800000|2022-04-24 01:30:00|89.57|88.17|89.53|88.13|89.58|88.18|89.53|88.13|29
1650764100000|2022-04-24 01:35:00|89.54|88.14|89.56|88.16|89.56|88.16|89.54|88.14|16
1650764400000|2022-04-24 01:40:00|89.55|88.15|89.55|88.15|89.57|88.17|89.54|88.14|29
1650764700000|2022-04-24 01:45:00|89.54|88.14|89.53|88.13|89.67|88.27|89.53|88.13|28
1650765000000|2022-04-24 01:50:00|89.54|88.14|89.49|88.09|89.54|88.14|89.42|88.02|60
1650765300000|2022-04-24 01:55:00|89.48|88.08|89.45|88.05|89.48|88.08|89.42|88.02|55
1650765600000|2022-04-24 02:00:00|89.46|88.06|89.28|87.88|89.47|88.07|89.28|87.88|51
1650765900000|2022-04-24 02:05:00|89.3|87.9|89.27|87.87|89.3|87.9|89.1|87.7|57
1650766200000|2022-04-24 02:10:00|89.28|87.88|89.58|88.18|89.58|88.18|89.28|87.88|50
1650766500000|2022-04-24 02:15:00|89.57|88.17|89.58|88.18|89.65|88.25|89.57|88.17|43
1650766800000|2022-04-24 02:20:00|89.59|88.19|89.58|88.18|89.59|88.19|89.56|88.16|32
1650767100000|2022-04-24 02:25:00|89.57|88.17|89.57|88.17|89.58|88.18|89.55|88.15|31
1650767400000|2022-04-24 02:30:00|89.56|88.16|89.68|88.28|89.68|88.28|89.56|88.16|34
1650767700000|2022-04-24 02:35:00|89.67|88.27|89.68|88.28|89.68|88.28|89.65|88.25|35
1650768000000|2022-04-24 02:40:00|89.67|88.27|89.69|88.29|89.7|88.3|89.64|88.24|35
1650768300000|2022-04-24 02:45:00|89.68|88.28|89.67|88.27|89.68|88.28|89.65|88.25|20
1650768600000|2022-04-24 02:50:00|89.66|88.26|89.4|88|89.67|88.27|89.37|87.97|52
1650768900000|2022-04-24 02:55:00|89.41|88.01|89.47|88.07|89.47|88.07|89.39|87.99|40
1650769200000|2022-04-24 03:00:00|89.46|88.06|89.78|88.38|89.78|88.38|89.38|87.98|75
1650769500000|2022-04-24 03:05:00|89.77|88.37|89.96|88.56|89.98|88.58|89.77|88.37|43
1650769800000|2022-04-24 03:10:00|89.94|88.54|89.75|88.35|89.94|88.54|89.75|88.35|18
1650770100000|2022-04-24 03:15:00|89.74|88.34|89.77|88.37|89.77|88.37|89.67|88.27|34
1650770400000|2022-04-24 03:20:00|89.76|88.36|89.88|88.48|89.89|88.49|89.76|88.36|61
1650770700000|2022-04-24 03:25:00|89.89|88.49|90.05|88.65|90.05|88.65|89.86|88.46|37
1650771000000|2022-04-24 03:30:00|90.06|88.66|90.15|88.75|90.16|88.76|90.05|88.65|46
1650771300000|2022-04-24 03:35:00|90.16|88.76|90.16|88.76|90.17|88.77|90.14|88.74|12
1650771600000|2022-04-24 03:40:00|90.15|88.75|90.09|88.69|90.15|88.75|90.06|88.66|32
1650771900000|2022-04-24 03:45:00|90.1|88.7|90.15|88.75|90.15|88.75|90.1|88.7|13
1650772200000|2022-04-24 03:50:00|90.16|88.76|90.06|88.66|90.18|88.78|90.03|88.63|50
1650772500000|2022-04-24 03:55:00|90.05|88.65|90.07|88.67|90.07|88.67|90.04|88.64|23
1650772800000|2022-04-24 04:00:00|90.06|88.66|90.27|88.87|90.28|88.88|90.06|88.66|57
1650773100000|2022-04-24 04:05:00|90.26|88.86|90.15|88.75|90.26|88.86|90.14|88.74|57
1650773400000|2022-04-24 04:10:00|90.16|88.76|90.47|89.07|90.47|89.07|90.14|88.74|44
1650773700000|2022-04-24 04:15:00|90.48|89.08|90.46|89.06|90.48|89.08|90.42|89.02|25
1650774000000|2022-04-24 04:20:00|90.47|89.07|90.45|89.05|90.47|89.07|90.39|88.99|35
1650774300000|2022-04-24 04:25:00|90.46|89.06|90.4|89|90.47|89.07|90.35|88.95|47
1650774600000|2022-04-24 04:30:00|90.39|88.99|90.36|88.96|90.4|89|90.35|88.95|35
1650774900000|2022-04-24 04:35:00|90.37|88.97|90.28|88.88|90.37|88.97|90.26|88.86|50
1650775200000|2022-04-24 04:40:00|90.29|88.89|90.3|88.9|90.3|88.9|90.28|88.88|34
1650775500000|2022-04-24 04:45:00|90.31|88.91|90.27|88.87|90.31|88.91|90.27|88.87|45
1650775800000|2022-04-24 04:50:00|90.28|88.88|90.29|88.89|90.3|88.9|90.27|88.87|22
1650776100000|2022-04-24 04:55:00|90.28|88.88|90.26|88.86|90.29|88.89|90.26|88.86|15
1650776400000|2022-04-24 05:00:00|90.25|88.85|90.29|88.89|90.29|88.89|90.24|88.84|47
1650776700000|2022-04-24 05:05:00|90.28|88.88|90.28|88.88|90.28|88.88|90.23|88.83|50
1650777000000|2022-04-24 05:10:00|90.27|88.87|90.27|88.87|90.29|88.89|90.25|88.85|39
1650777300000|2022-04-24 05:15:00|90.28|88.88|90.27|88.87|90.29|88.89|90.24|88.84|39
1650777600000|2022-04-24 05:20:00|90.26|88.86|90.25|88.85|90.28|88.88|90.25|88.85|27
1650777900000|2022-04-24 05:25:00|90.26|88.86|90.24|88.84|90.28|88.88|90.24|88.84|24
1650778200000|2022-04-24 05:30:00|90.25|88.85|90.27|88.87|90.29|88.89|90.24|88.84|23
1650778500000|2022-04-24 05:35:00|90.28|88.88|90.26|88.86|90.28|88.88|90.25|88.85|22
1650778800000|2022-04-24 05:40:00|90.27|88.87|90.27|88.87|90.29|88.89|90.25|88.85|33
1650779100000|2022-04-24 05:45:00|90.28|88.88|90.26|88.86|90.28|88.88|90.25|88.85|25
1650779400000|2022-04-24 05:50:00|90.25|88.85|90.27|88.87|90.28|88.88|90.25|88.85|17
1650779700000|2022-04-24 05:55:00|90.26|88.86|90.27|88.87|90.29|88.89|90.26|88.86|22
1650780000000|2022-04-24 06:00:00|90.26|88.86|90.3|88.9|90.31|88.91|90.25|88.85|37
1650780300000|2022-04-24 06:05:00|90.29|88.89|90.29|88.89|90.3|88.9|90.26|88.86|27
1650780600000|2022-04-24 06:10:00|90.28|88.88|90.28|88.88|90.3|88.9|90.27|88.87|33
1650780900000|2022-04-24 06:15:00|90.29|88.89|90.29|88.89|90.3|88.9|90.28|88.88|17
1650781200000|2022-04-24 06:20:00|90.28|88.88|90.43|89.03|90.44|89.04|90.28|88.88|25
1650781500000|2022-04-24 06:25:00|90.45|89.05|90.48|89.08|90.52|89.12|90.45|89.05|33
1650781800000|2022-04-24 06:30:00|90.47|89.07|90.46|89.06|90.48|89.08|90.43|89.03|34
1650782100000|2022-04-24 06:35:00|90.45|89.05|90.37|88.97|90.46|89.06|90.37|88.97|34
1650782400000|2022-04-24 06:40:00|90.38|88.98|90.35|88.95|90.39|88.99|90.34|88.94|44
1650782700000|2022-04-24 06:45:00|90.36|88.96|90.34|88.94|90.4|89|90.34|88.94|41
1650783000000|2022-04-24 06:50:00|90.33|88.93|90.38|88.98|90.38|88.98|90.26|88.86|72
1650783300000|2022-04-24 06:55:00|90.37|88.97|90.37|88.97|90.39|88.99|90.35|88.95|29
1650783600000|2022-04-24 07:00:00|90.38|88.98|90.36|88.96|90.4|89|90.36|88.96|39
1650783900000|2022-04-24 07:05:00|90.35|88.95|90.37|88.97|90.39|88.99|90.25|88.85|49
1650784200000|2022-04-24 07:10:00|90.38|88.98|90.38|88.98|90.4|89|90.36|88.96|43
1650784500000|2022-04-24 07:15:00|90.37|88.97|90.35|88.95|90.4|89|90.35|88.95|40
1650784800000|2022-04-24 07:20:00|90.36|88.96|90.36|88.96|90.39|88.99|90.33|88.93|62
1650785100000|2022-04-24 07:25:00|90.35|88.95|90.28|88.88|90.35|88.95|90.27|88.87|43
1650785400000|2022-04-24 07:30:00|90.29|88.89|90.27|88.87|90.29|88.89|90.26|88.86|41
1650785700000|2022-04-24 07:35:00|90.28|88.88|90.3|88.9|90.31|88.91|90.27|88.87|68
1650786000000|2022-04-24 07:40:00|90.29|88.89|90.28|88.88|90.3|88.9|90.27|88.87|26
1650786300000|2022-04-24 07:45:00|90.26|88.86|90.11|88.71|90.3|88.9|90.11|88.71|41
1650786600000|2022-04-24 07:50:00|90.09|88.69|90.09|88.69|90.11|88.71|90.05|88.65|76
1650786900000|2022-04-24 07:55:00|90.1|88.7|90.18|88.78|90.18|88.78|90.08|88.68|27
1650787200000|2022-04-24 08:00:00|90.19|88.79|90.18|88.78|90.19|88.79|90.12|88.72|37
1650787500000|2022-04-24 08:05:00|90.17|88.77|90.18|88.78|90.18|88.78|90.14|88.74|38
1650787800000|2022-04-24 08:10:00|90.17|88.77|90.17|88.77|90.19|88.79|90.16|88.76|37
1650788100000|2022-04-24 08:15:00|90.16|88.76|90.12|88.72|90.19|88.79|90.12|88.72|33
1650788400000|2022-04-24 08:20:00|90.13|88.73|90.14|88.74|90.16|88.76|90.13|88.73|20
1650788700000|2022-04-24 08:25:00|90.13|88.73|90.1|88.7|90.13|88.73|90.04|88.64|23
1650789000000|2022-04-24 08:30:00|90.09|88.69|90.05|88.65|90.09|88.69|90.05|88.65|25
1650789300000|2022-04-24 08:35:00|90.06|88.66|90.04|88.64|90.07|88.67|90.03|88.63|18
1650789600000|2022-04-24 08:40:00|90.05|88.65|90.07|88.67|90.1|88.7|90.04|88.64|43
1650789900000|2022-04-24 08:45:00|90.06|88.66|90.06|88.66|90.1|88.7|90.05|88.65|46
1650790200000|2022-04-24 08:50:00|90.07|88.67|89.88|88.48|90.07|88.67|89.87|88.47|38
1650790500000|2022-04-24 08:55:00|89.87|88.47|89.85|88.45|89.89|88.49|89.84|88.44|37
1650790800000|2022-04-24 09:00:00|89.84|88.44|89.79|88.39|89.89|88.49|89.79|88.39|49
1650791100000|2022-04-24 09:05:00|89.78|88.38|89.74|88.34|89.79|88.39|89.68|88.28|36
1650791400000|2022-04-24 09:10:00|89.77|88.37|89.8|88.4|89.81|88.41|89.76|88.36|40
1650791700000|2022-04-24 09:15:00|89.79|88.39|89.87|88.47|89.91|88.51|89.79|88.39|48
1650792000000|2022-04-24 09:20:00|89.86|88.46|89.87|88.47|89.87|88.47|89.86|88.46|22
1650792300000|2022-04-24 09:25:00|89.88|88.48|89.88|88.48|89.88|88.48|89.85|88.45|31
1650792600000|2022-04-24 09:30:00|89.89|88.49|89.88|88.48|89.89|88.49|89.88|88.48|6
1650792900000|2022-04-24 09:35:00|89.87|88.47|89.86|88.46|89.89|88.49|89.85|88.45|33
1650793200000|2022-04-24 09:40:00|89.87|88.47|89.88|88.48|89.89|88.49|89.77|88.37|41
1650793500000|2022-04-24 09:45:00|89.86|88.46|89.88|88.48|89.9|88.5|89.86|88.46|26
1650793800000|2022-04-24 09:50:00|89.86|88.46|89.88|88.48|89.89|88.49|89.86|88.46|9
1650794100000|2022-04-24 09:55:00|89.87|88.47|89.83|88.43|89.88|88.48|89.83|88.43|32
1650794400000|2022-04-24 10:00:00|89.84|88.44|89.9|88.5|89.91|88.51|89.83|88.43|11
1650794700000|2022-04-24 10:05:00|89.91|88.51|89.98|88.58|89.99|88.59|89.91|88.51|26
1650795000000|2022-04-24 10:10:00|89.97|88.57|89.94|88.54|89.98|88.58|89.94|88.54|18
1650795300000|2022-04-24 10:15:00|89.93|88.53|89.79|88.39|89.93|88.53|89.78|88.38|40
1650795600000|2022-04-24 10:20:00|89.8|88.4|89.77|88.37|89.8|88.4|89.6|88.2|44
1650795900000|2022-04-24 10:25:00|89.75|88.35|89.77|88.37|89.79|88.39|89.75|88.35|36
1650796200000|2022-04-24 10:30:00|89.76|88.36|89.75|88.35|89.77|88.37|89.66|88.26|82
1650796500000|2022-04-24 10:35:00|89.76|88.36|89.64|88.24|89.77|88.37|89.64|88.24|45
1650796800000|2022-04-24 10:40:00|89.65|88.25|89.73|88.33|89.83|88.43|89.64|88.24|47
1650797100000|2022-04-24 10:45:00|89.74|88.34|89.73|88.33|89.77|88.37|89.73|88.33|47
1650797400000|2022-04-24 10:50:00|89.74|88.34|89.77|88.37|89.77|88.37|89.72|88.32|41
1650797700000|2022-04-24 10:55:00|89.78|88.38|89.9|88.5|89.9|88.5|89.77|88.37|22
1650798000000|2022-04-24 11:00:00|89.88|88.48|89.89|88.49|89.89|88.49|89.85|88.45|38
1650798300000|2022-04-24 11:05:00|89.9|88.5|89.98|88.58|90|88.6|89.88|88.48|26
1650798600000|2022-04-24 11:10:00|89.97|88.57|89.97|88.57|89.98|88.58|89.97|88.57|23
1650798900000|2022-04-24 11:15:00|89.98|88.58|89.93|88.53|89.98|88.58|89.93|88.53|33
1650799200000|2022-04-24 11:20:00|89.91|88.51|89.74|88.34|89.91|88.51|89.74|88.34|43
1650799500000|2022-04-24 11:25:00|89.73|88.33|89.53|88.13|89.77|88.37|89.42|88.02|88
1650799800000|2022-04-24 11:30:00|89.55|88.15|89.66|88.26|89.67|88.27|89.48|88.08|59
1650800100000|2022-04-24 11:35:00|89.67|88.27|89.58|88.18|89.68|88.28|89.58|88.18|27
1650800400000|2022-04-24 11:40:00|89.59|88.19|89.49|88.09|89.59|88.19|89.49|88.09|46
1650800700000|2022-04-24 11:45:00|89.5|88.1|89.35|87.95|89.59|88.19|89.35|87.95|41
1650801000000|2022-04-24 11:50:00|89.33|87.93|89.38|87.98|89.46|88.06|89.3|87.9|63
1650801300000|2022-04-24 11:55:00|89.39|87.99|89.47|88.07|89.48|88.08|89.39|87.99|43
1650801600000|2022-04-24 12:00:00|89.46|88.06|89.35|87.95|89.47|88.07|89.28|87.88|59
1650801900000|2022-04-24 12:05:00|89.34|87.94|89.56|88.16|89.58|88.18|89.28|87.88|47
1650802200000|2022-04-24 12:10:00|89.55|88.15|89.48|88.08|89.57|88.17|89.44|88.04|55
1650802500000|2022-04-24 12:15:00|89.47|88.07|89.46|88.06|89.48|88.08|89.45|88.05|37
1650802800000|2022-04-24 12:20:00|89.47|88.07|89.37|87.97|89.55|88.15|89.36|87.96|66
1650803100000|2022-04-24 12:25:00|89.35|87.95|89.25|87.85|89.36|87.96|89.25|87.85|41
1650803400000|2022-04-24 12:30:00|89.26|87.86|89.28|87.88|89.29|87.89|89.16|87.76|39
1650803700000|2022-04-24 12:35:00|89.29|87.89|89.29|87.89|89.3|87.9|89.28|87.88|37
1650804000000|2022-04-24 12:40:00|89.3|87.9|89.29|87.89|89.31|87.91|89.29|87.89|22
1650804300000|2022-04-24 12:45:00|89.3|87.9|89.26|87.86|89.3|87.9|89.24|87.84|34
1650804600000|2022-04-24 12:50:00|89.27|87.87|89.28|87.88|89.28|87.88|89.26|87.86|16
1650804900000|2022-04-24 12:55:00|89.29|87.89|89.34|87.94|89.36|87.96|89.27|87.87|26
1650805200000|2022-04-24 13:00:00|89.35|87.95|89.33|87.93|89.37|87.97|89.33|87.93|35
1650805500000|2022-04-24 13:05:00|89.34|87.94|89.25|87.85|89.34|87.94|89.06|87.66|67
1650805800000|2022-04-24 13:10:00|89.24|87.84|89.37|87.97|89.42|88.02|89.15|87.75|56
1650806100000|2022-04-24 13:15:00|89.38|87.98|89.49|88.09|89.5|88.1|89.37|87.97|23
1650806400000|2022-04-24 13:20:00|89.54|88.14|89.43|88.03|89.54|88.14|89.43|88.03|60
1650806700000|2022-04-24 13:25:00|89.44|88.04|89.44|88.04|89.45|88.05|89.38|87.98|34
1650807000000|2022-04-24 13:30:00|89.43|88.03|89.4|88|89.49|88.09|89.34|87.94|50
1650807300000|2022-04-24 13:35:00|89.39|87.99|89.15|87.75|89.44|88.04|88.97|87.57|102
1650807600000|2022-04-24 13:40:00|89.14|87.74|89.49|88.09|89.53|88.13|88.99|87.59|121
1650807900000|2022-04-24 13:45:00|89.46|88.06|89.48|88.08|89.57|88.17|89.44|88.04|72
1650808200000|2022-04-24 13:50:00|89.47|88.07|89.58|88.18|89.59|88.19|89.46|88.06|71
1650808500000|2022-04-24 13:55:00|89.57|88.17|89.58|88.18|89.58|88.18|89.53|88.13|43
1650808800000|2022-04-24 14:00:00|89.57|88.17|89.68|88.28|89.69|88.29|89.56|88.16|52
1650809100000|2022-04-24 14:05:00|89.67|88.27|89.65|88.25|89.69|88.29|89.64|88.24|47
1650809400000|2022-04-24 14:10:00|89.64|88.24|89.48|88.08|89.64|88.24|89.48|88.08|38
1650809700000|2022-04-24 14:15:00|89.49|88.09|89.38|87.98|89.49|88.09|89.36|87.96|47
1650810000000|2022-04-24 14:20:00|89.36|87.96|89.33|87.93|89.37|87.97|89.33|87.93|44
1650810300000|2022-04-24 14:25:00|89.34|87.94|89.25|87.85|89.35|87.95|89.24|87.84|57
1650810600000|2022-04-24 14:30:00|89.24|87.84|89.08|87.68|89.35|87.95|89.02|87.62|82
1650810900000|2022-04-24 14:35:00|89.09|87.69|89.17|87.77|89.17|87.77|89.05|87.65|53
1650811200000|2022-04-24 14:40:00|89.15|87.75|89.78|88.38|89.79|88.39|89.13|87.73|142
1650811500000|2022-04-24 14:45:00|89.77|88.37|89.77|88.37|89.78|88.38|89.72|88.32|62
1650811800000|2022-04-24 14:50:00|89.76|88.36|90.08|88.68|90.25|88.85|89.76|88.36|104
1650812100000|2022-04-24 14:55:00|90.07|88.67|89.86|88.46|90.1|88.7|89.86|88.46|73
1650812400000|2022-04-24 15:00:00|89.87|88.47|89.96|88.56|90.06|88.66|89.87|88.47|97
1650812700000|2022-04-24 15:05:00|89.97|88.57|89.77|88.37|89.97|88.57|89.75|88.35|61
1650813000000|2022-04-24 15:10:00|89.76|88.36|89.64|88.24|89.76|88.36|89.63|88.23|40
1650813300000|2022-04-24 15:15:00|89.63|88.23|89.73|88.33|89.78|88.38|89.55|88.15|62
1650813600000|2022-04-24 15:20:00|89.72|88.32|89.91|88.51|89.91|88.51|89.72|88.32|32
1650813900000|2022-04-24 15:25:00|89.9|88.5|89.77|88.37|89.9|88.5|89.73|88.33|32
1650814200000|2022-04-24 15:30:00|89.78|88.38|89.79|88.39|89.97|88.57|89.76|88.36|50
1650814500000|2022-04-24 15:35:00|89.8|88.4|89.86|88.46|89.88|88.48|89.75|88.35|57
1650814800000|2022-04-24 15:40:00|89.85|88.45|89.84|88.44|89.88|88.48|89.83|88.43|46
1650815100000|2022-04-24 15:45:00|89.83|88.43|89.83|88.43|89.88|88.48|89.82|88.42|29
1650815400000|2022-04-24 15:50:00|89.82|88.42|89.86|88.46|89.96|88.56|89.82|88.42|56
1650815700000|2022-04-24 15:55:00|89.87|88.47|89.95|88.55|89.96|88.56|89.86|88.46|36
1650816000000|2022-04-24 16:00:00|89.96|88.56|90.13|88.73|90.17|88.77|89.95|88.55|54
1650816300000|2022-04-24 16:05:00|90.12|88.72|89.69|88.29|90.12|88.72|89.69|88.29|75
1650816600000|2022-04-24 16:10:00|89.68|88.28|89.84|88.44|89.86|88.46|89.68|88.28|56
1650816900000|2022-04-24 16:15:00|89.83|88.43|89.87|88.47|90|88.6|89.83|88.43|80
1650817200000|2022-04-24 16:20:00|89.88|88.48|89.66|88.26|89.9|88.5|89.61|88.21|88
1650817500000|2022-04-24 16:25:00|89.67|88.27|89.77|88.37|89.78|88.38|89.66|88.26|55
1650817800000|2022-04-24 16:30:00|89.76|88.36|89.54|88.14|89.76|88.36|89.49|88.09|89
1650818100000|2022-04-24 16:35:00|89.53|88.13|89.44|88.04|89.62|88.22|89.44|88.04|75
1650818400000|2022-04-24 16:40:00|89.43|88.03|89.53|88.13|89.59|88.19|89.43|88.03|63
1650818700000|2022-04-24 16:45:00|89.52|88.12|89.57|88.17|89.59|88.19|89.38|87.98|102
1650819000000|2022-04-24 16:50:00|89.56|88.16|88.9|87.5|89.59|88.19|88.84|87.44|173
1650819300000|2022-04-24 16:55:00|88.89|87.49|89.74|88.34|89.91|88.51|88.89|87.49|226
1650819600000|2022-04-24 17:00:00|89.71|88.31|89.47|88.07|89.81|88.41|89.45|88.05|154
1650819900000|2022-04-24 17:05:00|89.44|88.04|89.37|87.97|89.44|88.04|89.3|87.9|125
1650820200000|2022-04-24 17:10:00|89.38|87.98|89.33|87.93|89.55|88.15|89.31|87.91|98
1650820500000|2022-04-24 17:15:00|89.32|87.92|89.33|87.93|89.45|88.05|89.24|87.84|92
1650820800000|2022-04-24 17:20:00|89.34|87.94|89.05|87.65|89.39|87.99|88.95|87.55|93
1650821100000|2022-04-24 17:25:00|89.06|87.66|88.87|87.47|89.29|87.89|88.86|87.46|106
1650821400000|2022-04-24 17:30:00|88.88|87.48|88.94|87.54|88.97|87.57|88.86|87.46|75
1650821700000|2022-04-24 17:35:00|88.93|87.53|88.94|87.54|88.98|87.58|88.92|87.52|58
1650822000000|2022-04-24 17:40:00|88.95|87.55|88.87|87.47|88.96|87.56|88.76|87.36|61
1650822300000|2022-04-24 17:45:00|88.88|87.48|88.79|87.39|88.93|87.53|88.75|87.35|51
1650822600000|2022-04-24 17:50:00|88.8|87.4|88.62|87.22|88.85|87.45|88.53|87.13|95
1650822900000|2022-04-24 17:55:00|88.63|87.23|88.75|87.35|88.78|87.38|88.62|87.22|43
1650823200000|2022-04-24 18:00:00|88.74|87.34|88.82|87.42|88.86|87.46|88.73|87.33|43
1650823500000|2022-04-24 18:05:00|88.83|87.43|88.87|87.47|88.88|87.48|88.83|87.43|56
1650823800000|2022-04-24 18:10:00|88.86|87.46|88.86|87.46|88.89|87.49|88.85|87.45|40
1650824100000|2022-04-24 18:15:00|88.87|87.47|88.96|87.56|88.97|87.57|88.87|87.47|62
1650824400000|2022-04-24 18:20:00|88.97|87.57|89.04|87.64|89.05|87.65|88.93|87.53|36
1650824700000|2022-04-24 18:25:00|89.03|87.63|89.06|87.66|89.17|87.77|88.93|87.53|88
1650825000000|2022-04-24 18:30:00|89.05|87.65|89.13|87.73|89.14|87.74|89.01|87.61|63
1650825300000|2022-04-24 18:35:00|89.12|87.72|89.21|87.81|89.24|87.84|89.07|87.67|45
1650825600000|2022-04-24 18:40:00|89.2|87.8|89.25|87.85|89.27|87.87|89.2|87.8|36
1650825900000|2022-04-24 18:45:00|89.26|87.86|89.26|87.86|89.33|87.93|89.25|87.85|47
1650826200000|2022-04-24 18:50:00|89.25|87.85|89.36|87.96|89.36|87.96|89.23|87.83|30
1650826500000|2022-04-24 18:55:00|89.35|87.95|89.55|88.15|89.62|88.22|89.33|87.93|80
1650826800000|2022-04-24 19:00:00|89.54|88.14|89.73|88.33|89.88|88.48|89.53|88.13|106
1650827100000|2022-04-24 19:05:00|89.74|88.34|89.66|88.26|89.84|88.44|89.64|88.24|38
1650827400000|2022-04-24 19:10:00|89.67|88.27|89.72|88.32|89.76|88.36|89.66|88.26|34
1650827700000|2022-04-24 19:15:00|89.73|88.33|89.82|88.42|89.83|88.43|89.72|88.32|47
1650828000000|2022-04-24 19:20:00|89.83|88.43|89.83|88.43|89.87|88.47|89.82|88.42|34
1650828300000|2022-04-24 19:25:00|89.84|88.44|89.99|88.59|90.01|88.61|89.83|88.43|45
1650828600000|2022-04-24 19:30:00|90|88.6|89.89|88.49|90.02|88.62|89.85|88.45|50
1650828900000|2022-04-24 19:35:00|89.9|88.5|89.89|88.49|89.9|88.5|89.88|88.48|18
1650829200000|2022-04-24 19:40:00|89.86|88.46|89.88|88.48|89.89|88.49|89.76|88.36|57
1650829500000|2022-04-24 19:45:00|89.87|88.47|89.73|88.33|89.9|88.5|89.66|88.26|40
1650829800000|2022-04-24 19:50:00|89.72|88.32|89.76|88.36|89.8|88.4|89.71|88.31|35
1650830100000|2022-04-24 19:55:00|89.74|88.34|89.76|88.36|89.78|88.38|89.71|88.31|33
1650830400000|2022-04-24 20:00:00|89.77|88.37|89.79|88.39|89.86|88.46|89.77|88.37|61
1650830700000|2022-04-24 20:05:00|89.77|88.37|89.77|88.37|89.82|88.42|89.72|88.32|57
1650831000000|2022-04-24 20:10:00|89.78|88.38|89.53|88.13|89.79|88.39|89.49|88.09|69
1650831300000|2022-04-24 20:15:00|89.54|88.14|89.47|88.07|89.57|88.17|89.43|88.03|51
1650831600000|2022-04-24 20:20:00|89.48|88.08|89.34|87.94|89.49|88.09|89.33|87.93|72
1650831900000|2022-04-24 20:25:00|89.33|87.93|89.34|87.94|89.38|87.98|89.25|87.85|68
1650832200000|2022-04-24 20:30:00|89.33|87.93|89.35|87.95|89.4|88|89.33|87.93|48
1650832500000|2022-04-24 20:35:00|89.36|87.96|89.3|87.9|89.4|88|89.29|87.89|32
1650832800000|2022-04-24 20:40:00|89.29|87.89|89.3|87.9|89.31|87.91|89.25|87.85|41
1650833100000|2022-04-24 20:45:00|89.29|87.89|89.33|87.93|89.33|87.93|89.24|87.84|30
1650833400000|2022-04-24 20:50:00|89.32|87.92|89.19|87.79|89.38|87.98|89.19|87.79|39
1650833700000|2022-04-24 20:55:00|89.18|87.78|89.16|87.76|89.19|87.79|89.16|87.76|14
1650834000000|2022-04-24 21:00:00|89.18|87.78|89.13|87.73|89.2|87.8|89.13|87.73|34
1650834300000|2022-04-24 21:05:00|89.15|87.75|89.14|87.74|89.18|87.78|89.07|87.67|41
1650834600000|2022-04-24 21:10:00|89.17|87.77|89.3|87.9|89.3|87.9|89.14|87.74|68
1650834900000|2022-04-24 21:15:00|89.31|87.91|89.28|87.88|89.33|87.93|89.23|87.83|58
1650835200000|2022-04-24 21:20:00|89.25|87.85|89.28|87.88|89.3|87.9|89.23|87.83|57
1650835500000|2022-04-24 21:25:00|89.29|87.89|89.34|87.94|89.34|87.94|89.23|87.83|28
1650835800000|2022-04-24 21:30:00|89.33|87.93|89.42|88.02|89.43|88.03|89.33|87.93|23
1650836100000|2022-04-24 21:35:00|89.41|88.01|89.42|88.02|89.42|88.02|89.41|88.01|10
1650836400000|2022-04-24 21:40:00|89.43|88.03|89.44|88.04|89.46|88.06|89.42|88.02|23
1650836700000|2022-04-24 21:45:00|89.45|88.05|89.44|88.04|89.48|88.08|89.44|88.04|39
1650837000000|2022-04-24 21:50:00|89.45|88.05|89.43|88.03|89.48|88.08|89.41|88.01|44
1650837300000|2022-04-24 21:55:00|89.45|88.05|89.46|88.06|89.64|88.24|89.43|88.03|49
1650837600000|2022-04-24 22:00:00|89.45|88.05|89.32|87.92|89.59|88.19|89.32|87.92|69
1650837900000|2022-04-24 22:05:00|89.34|87.94|89.81|88.41|89.84|88.44|89.32|87.92|69
1650838200000|2022-04-24 22:10:00|89.8|88.4|89.94|88.54|89.94|88.54|89.74|88.34|86
1650838500000|2022-04-24 22:15:00|89.93|88.53|89.76|88.36|89.93|88.53|89.74|88.34|60
1650838800000|2022-04-24 22:20:00|89.75|88.35|89.74|88.34|89.77|88.37|89.7|88.3|57
1650839100000|2022-04-24 22:25:00|89.73|88.33|89.73|88.33|89.75|88.35|89.71|88.31|41
1650839400000|2022-04-24 22:30:00|89.72|88.32|89.81|88.41|89.82|88.42|89.71|88.31|39
1650839700000|2022-04-24 22:35:00|89.8|88.4|89.64|88.24|89.86|88.46|89.51|88.11|96
1650840000000|2022-04-24 22:40:00|89.63|88.23|89.48|88.08|89.64|88.24|89.42|88.02|103
1650840300000|2022-04-24 22:45:00|89.47|88.07|89.35|87.95|89.49|88.09|89.33|87.93|51
1650840600000|2022-04-24 22:50:00|89.34|87.94|89.35|87.95|89.38|87.98|89.31|87.91|52
1650840900000|2022-04-24 22:55:00|89.36|87.96|89.44|88.04|89.47|88.07|89.35|87.95|48
1650841200000|2022-04-24 23:00:00|89.45|88.05|89.42|88.02|89.45|88.05|89.41|88.01|61
1650841500000|2022-04-24 23:05:00|89.43|88.03|89.35|87.95|89.45|88.05|89.33|87.93|53
1650841800000|2022-04-24 23:10:00|89.36|87.96|89.37|87.97|89.42|88.02|89.34|87.94|66
1650842100000|2022-04-24 23:15:00|89.36|87.96|89.23|87.83|89.42|88.02|89.22|87.82|69
1650842400000|2022-04-24 23:20:00|89.22|87.82|89.25|87.85|89.3|87.9|89.22|87.82|59
1650842700000|2022-04-24 23:25:00|89.26|87.86|89.33|87.93|89.36|87.96|89.24|87.84|61
1650843000000|2022-04-24 23:30:00|89.34|87.94|89.23|87.83|89.36|87.96|89.21|87.81|39
1650843300000|2022-04-24 23:35:00|89.24|87.84|89.23|87.83|89.28|87.88|89.18|87.78|61
1650843600000|2022-04-24 23:40:00|89.24|87.84|89.23|87.83|89.26|87.86|89.22|87.82|40
1650843900000|2022-04-24 23:45:00|89.22|87.82|89.19|87.79|89.25|87.85|89.19|87.79|63
1650844200000|2022-04-24 23:50:00|89.21|87.81|89.22|87.82|89.24|87.84|89.11|87.71|83
1650844500000|2022-04-24 23:55:00|89.21|87.81|89.24|87.84|89.28|87.88|89.2|87.8|50
1650844800000|2022-04-25 00:00:00|89.23|87.83|89.11|87.71|89.26|87.86|89.11|87.71|80
1650845100000|2022-04-25 00:05:00|89.12|87.72|88.91|87.51|89.15|87.75|88.8|87.4|81
1650845400000|2022-04-25 00:10:00|88.92|87.52|88.75|87.35|88.96|87.56|88.64|87.24|133
1650845700000|2022-04-25 00:15:00|88.77|87.37|88.52|87.12|88.83|87.43|88.52|87.12|120
1650846000000|2022-04-25 00:20:00|88.51|87.11|87.17|85.77|88.55|87.15|87.03|85.63|233
1650846300000|2022-04-25 00:25:00|87.18|85.78|87.43|86.03|87.52|86.12|87.14|85.74|299
1650846600000|2022-04-25 00:30:00|87.38|85.98|87.34|85.94|87.64|86.24|87.12|85.72|232
1650846900000|2022-04-25 00:35:00|87.36|85.96|87.43|86.03|87.45|86.05|87.13|85.73|161
1650847200000|2022-04-25 00:40:00|87.42|86.02|87.23|85.83|87.43|86.03|87.15|85.75|121
1650847500000|2022-04-25 00:45:00|87.22|85.82|86.69|85.29|87.26|85.86|86.66|85.26|175
1650847800000|2022-04-25 00:50:00|86.68|85.28|86.13|84.73|86.99|85.59|86.13|84.73|170
1650848100000|2022-04-25 00:55:00|86.12|84.72|86.55|85.15|86.74|85.34|86.12|84.72|228
1650848400000|2022-04-25 01:00:00|86.54|85.14|86.43|85.03|86.72|85.32|86.29|84.89|184
1650848700000|2022-04-25 01:05:00|86.42|85.02|86.73|85.33|86.77|85.37|86.32|84.92|157
1650849000000|2022-04-25 01:10:00|86.72|85.32|86.46|85.06|86.83|85.43|86.44|85.04|104
1650849300000|2022-04-25 01:15:00|86.47|85.07|86.45|85.05|86.6|85.2|86.35|84.95|118
1650849600000|2022-04-25 01:20:00|86.42|85.02|86.36|84.96|86.48|85.08|86.33|84.93|59
1650849900000|2022-04-25 01:25:00|86.37|84.97|86.44|85.04|86.55|85.15|86.33|84.93|93
1650850200000|2022-04-25 01:30:00|86.45|85.05|86.53|85.13|86.63|85.23|86.43|85.03|88
1650850500000|2022-04-25 01:35:00|86.52|85.12|86.92|85.52|86.92|85.52|86.51|85.11|98
1650850800000|2022-04-25 01:40:00|86.93|85.53|86.95|85.55|86.98|85.58|86.86|85.46|76
1650851100000|2022-04-25 01:45:00|86.94|85.54|86.77|85.37|86.96|85.56|86.75|85.35|90
1650851400000|2022-04-25 01:50:00|86.76|85.36|86.75|85.35|86.81|85.41|86.74|85.34|76
1650851700000|2022-04-25 01:55:00|86.74|85.34|86.92|85.52|87.06|85.66|86.74|85.34|62
1650852000000|2022-04-25 02:00:00|86.93|85.53|87.05|85.65|87.13|85.73|86.85|85.45|90
1650852300000|2022-04-25 02:05:00|87.04|85.64|87.04|85.64|87.06|85.66|86.88|85.48|49
1650852600000|2022-04-25 02:10:00|87.06|85.66|86.99|85.59|87.06|85.66|86.94|85.54|38
1650852900000|2022-04-25 02:15:00|86.98|85.58|87.04|85.64|87.05|85.65|86.93|85.53|35
1650853200000|2022-04-25 02:20:00|87.05|85.65|86.92|85.52|87.08|85.68|86.92|85.52|59
1650853500000|2022-04-25 02:25:00|86.95|85.55|86.77|85.37|86.95|85.55|86.65|85.25|99
1650853800000|2022-04-25 02:30:00|86.78|85.38|86.78|85.38|86.87|85.47|86.71|85.31|82
1650854100000|2022-04-25 02:35:00|86.76|85.36|86.74|85.34|86.84|85.44|86.67|85.27|71
1650854400000|2022-04-25 02:40:00|86.73|85.33|86.77|85.37|86.83|85.43|86.73|85.33|43
1650854700000|2022-04-25 02:45:00|86.78|85.38|86.83|85.43|86.85|85.45|86.75|85.35|46
1650855000000|2022-04-25 02:50:00|86.82|85.42|86.95|85.55|86.97|85.57|86.82|85.42|53
1650855300000|2022-04-25 02:55:00|86.94|85.54|86.94|85.54|87.04|85.64|86.93|85.53|65
1650855600000|2022-04-25 03:00:00|86.95|85.55|87.07|85.67|87.07|85.67|86.94|85.54|58
1650855900000|2022-04-25 03:05:00|87.08|85.68|87.05|85.65|87.13|85.73|87.03|85.63|55
1650856200000|2022-04-25 03:10:00|87.07|85.67|87.24|85.84|87.24|85.84|87.04|85.64|82
1650856500000|2022-04-25 03:15:00|87.25|85.85|87.57|86.17|87.6|86.2|87.25|85.85|74
1650856800000|2022-04-25 03:20:00|87.59|86.19|87.64|86.24|87.67|86.27|87.58|86.18|48
1650857100000|2022-04-25 03:25:00|87.65|86.25|87.66|86.26|87.7|86.3|87.61|86.21|54
1650857400000|2022-04-25 03:30:00|87.65|86.25|87.74|86.34|87.81|86.41|87.53|86.13|81
1650857700000|2022-04-25 03:35:00|87.75|86.35|87.83|86.43|87.84|86.44|87.73|86.33|52
1650858000000|2022-04-25 03:40:00|87.84|86.44|87.93|86.53|88.02|86.62|87.83|86.43|69
1650858300000|2022-04-25 03:45:00|87.92|86.52|87.95|86.55|87.96|86.56|87.85|86.45|56
1650858600000|2022-04-25 03:50:00|87.94|86.54|87.95|86.55|87.99|86.59|87.91|86.51|27
1650858900000|2022-04-25 03:55:00|87.96|86.56|87.94|86.54|88.02|86.62|87.89|86.49|49
1650859200000|2022-04-25 04:00:00|87.93|86.53|87.79|86.39|87.95|86.55|87.76|86.36|55
1650859500000|2022-04-25 04:05:00|87.8|86.4|87.79|86.39|87.86|86.46|87.77|86.37|56
1650859800000|2022-04-25 04:10:00|87.78|86.38|87.78|86.38|87.79|86.39|87.67|86.27|55
1650860100000|2022-04-25 04:15:00|87.82|86.42|87.68|86.28|87.82|86.42|87.68|86.28|53
1650860400000|2022-04-25 04:20:00|87.67|86.27|87.69|86.29|87.73|86.33|87.58|86.18|62
1650860700000|2022-04-25 04:25:00|87.68|86.28|87.68|86.28|87.69|86.29|87.62|86.22|56
1650861000000|2022-04-25 04:30:00|87.69|86.29|87.64|86.24|87.69|86.29|87.6|86.2|65
1650861300000|2022-04-25 04:35:00|87.65|86.25|87.76|86.36|87.78|86.38|87.64|86.24|32
1650861600000|2022-04-25 04:40:00|87.75|86.35|87.76|86.36|87.8|86.4|87.72|86.32|54
1650861900000|2022-04-25 04:45:00|87.75|86.35|87.64|86.24|87.76|86.36|87.54|86.14|46
1650862200000|2022-04-25 04:50:00|87.63|86.23|87.53|86.13|87.63|86.23|87.53|86.13|74
1650862500000|2022-04-25 04:55:00|87.54|86.14|87.49|86.09|87.55|86.15|87.48|86.08|45
1650862800000|2022-04-25 05:00:00|87.5|86.1|87.43|86.03|87.5|86.1|87.41|86.01|67
1650863100000|2022-04-25 05:05:00|87.42|86.02|87.34|85.94|87.46|86.06|87.32|85.92|75
1650863400000|2022-04-25 05:10:00|87.35|85.95|87.52|86.12|87.52|86.12|87.32|85.92|74
1650863700000|2022-04-25 05:15:00|87.5|86.1|87.6|86.2|87.61|86.21|87.5|86.1|61
1650864000000|2022-04-25 05:20:00|87.61|86.21|87.62|86.22|87.69|86.29|87.56|86.16|60
1650864300000|2022-04-25 05:25:00|87.63|86.23|87.64|86.24|87.67|86.27|87.54|86.14|53
1650864600000|2022-04-25 05:30:00|87.63|86.23|87.5|86.1|87.65|86.25|87.49|86.09|61
1650864900000|2022-04-25 05:35:00|87.49|86.09|87.17|85.77|87.49|86.09|87.15|85.75|80
1650865200000|2022-04-25 05:40:00|87.23|85.83|87.19|85.79|87.28|85.88|87.05|85.65|77
1650865500000|2022-04-25 05:45:00|87.18|85.78|87.13|85.73|87.18|85.78|87.12|85.72|61
1650865800000|2022-04-25 05:50:00|87.12|85.72|86.98|85.58|87.12|85.72|86.94|85.54|45
1650866100000|2022-04-25 05:55:00|86.97|85.57|86.91|85.51|86.99|85.59|86.9|85.5|57
1650866400000|2022-04-25 06:00:00|86.92|85.52|86.81|85.41|86.96|85.56|86.81|85.41|167
1650866700000|2022-04-25 06:05:00|86.79|85.39|86.66|85.26|86.85|85.45|86.61|85.21|134
1650867000000|2022-04-25 06:10:00|86.65|85.25|86.39|84.99|86.71|85.31|86.37|84.97|155
1650867300000|2022-04-25 06:15:00|86.41|85.01|86.32|84.92|86.48|85.08|86.32|84.92|131
1650867600000|2022-04-25 06:20:00|86.33|84.93|86.65|85.25|86.65|85.25|86.33|84.93|123
1650867900000|2022-04-25 06:25:00|86.66|85.26|86.62|85.22|86.83|85.43|86.57|85.17|137
1650868200000|2022-04-25 06:30:00|86.63|85.23|86.64|85.24|86.76|85.36|86.62|85.22|147
1650868500000|2022-04-25 06:35:00|86.63|85.23|86.53|85.13|86.66|85.26|86.42|85.02|147
1650868800000|2022-04-25 06:40:00|86.52|85.12|86.33|84.93|86.57|85.17|86.21|84.81|202
1650869100000|2022-04-25 06:45:00|86.32|84.92|86.3|84.9|86.41|85.01|86.24|84.84|155
1650869400000|2022-04-25 06:50:00|86.32|84.92|85.63|84.23|86.34|84.94|85.44|84.04|290
1650869700000|2022-04-25 06:55:00|85.61|84.21|85.14|83.74|85.61|84.21|84.98|83.58|380
1650870000000|2022-04-25 07:00:00|85.13|83.73|83.96|82.56|85.25|83.85|83.85|82.45|441
1650870300000|2022-04-25 07:05:00|83.95|82.55|84.36|82.96|84.77|83.37|83.8|82.4|381
1650870600000|2022-04-25 07:10:00|84.34|82.94|84.01|82.61|84.42|83.02|83.94|82.54|291
1650870900000|2022-04-25 07:15:00|84|82.6|84.18|82.78|84.23|82.83|83.89|82.49|337
1650871200000|2022-04-25 07:20:00|84.19|82.79|84.16|82.76|84.25|82.85|83.97|82.57|178
1650871500000|2022-04-25 07:25:00|84.18|82.78|84.13|82.73|84.32|82.92|84.09|82.69|179
1650871800000|2022-04-25 07:30:00|84.1|82.7|83.9|82.5|84.14|82.74|83.87|82.47|180
1650872100000|2022-04-25 07:35:00|83.89|82.49|84.24|82.84|84.27|82.87|83.87|82.47|141
1650872400000|2022-04-25 07:40:00|84.23|82.83|84.07|82.67|84.26|82.86|83.94|82.54|173
1650872700000|2022-04-25 07:45:00|84.08|82.68|84.21|82.81|84.3|82.9|84.05|82.65|169
1650873000000|2022-04-25 07:50:00|84.19|82.79|83.97|82.57|84.2|82.8|83.95|82.55|161
1650873300000|2022-04-25 07:55:00|83.99|82.59|84.04|82.64|84.04|82.64|83.88|82.48|149
1650873600000|2022-04-25 08:00:00|84.05|82.65|83.47|82.07|84.08|82.68|83.46|82.06|230
1650873900000|2022-04-25 08:05:00|83.48|82.08|83.73|82.33|83.77|82.37|83.41|82.01|159
1650874200000|2022-04-25 08:10:00|83.72|82.32|84.02|82.62|84.14|82.74|83.72|82.32|144
1650874500000|2022-04-25 08:15:00|84.01|82.61|84.22|82.82|84.23|82.83|83.99|82.59|166
1650874800000|2022-04-25 08:20:00|84.23|82.83|83.92|82.52|84.26|82.86|83.91|82.51|159
1650875100000|2022-04-25 08:25:00|83.91|82.51|83.81|82.41|84.01|82.61|83.74|82.34|150
1650875400000|2022-04-25 08:30:00|83.79|82.39|83.77|82.37|83.93|82.53|83.71|82.31|137
1650875700000|2022-04-25 08:35:00|83.76|82.36|84.25|82.85|84.27|82.87|83.74|82.34|128
1650876000000|2022-04-25 08:40:00|84.24|82.84|84.22|82.82|84.29|82.89|84.11|82.71|134
1650876300000|2022-04-25 08:45:00|84.21|82.81|84.11|82.71|84.27|82.87|84.07|82.67|145
1650876600000|2022-04-25 08:50:00|84.1|82.7|83.91|82.51|84.14|82.74|83.86|82.46|143
1650876900000|2022-04-25 08:55:00|83.9|82.5|83.95|82.55|83.99|82.59|83.78|82.38|119
1650877200000|2022-04-25 09:00:00|83.96|82.56|83.93|82.53|84.01|82.61|83.68|82.28|177
1650877500000|2022-04-25 09:05:00|83.91|82.51|84.19|82.79|84.21|82.81|83.9|82.5|111
1650877800000|2022-04-25 09:10:00|84.18|82.78|84.04|82.64|84.18|82.78|83.98|82.58|127
1650878100000|2022-04-25 09:15:00|84.03|82.63|83.98|82.58|84.16|82.76|83.73|82.33|173
1650878400000|2022-04-25 09:20:00|83.97|82.57|83.94|82.54|84.04|82.64|83.74|82.34|176
1650878700000|2022-04-25 09:25:00|83.95|82.55|84.16|82.76|84.21|82.81|83.95|82.55|194
1650879000000|2022-04-25 09:30:00|84.17|82.77|84.75|83.35|84.75|83.35|84.16|82.76|186
1650879300000|2022-04-25 09:35:00|84.76|83.36|84.72|83.32|84.79|83.39|84.63|83.23|143
1650879600000|2022-04-25 09:40:00|84.73|83.33|84.77|83.37|84.89|83.49|84.71|83.31|143
1650879900000|2022-04-25 09:45:00|84.78|83.38|84.74|83.34|84.83|83.43|84.68|83.28|142
1650880200000|2022-04-25 09:50:00|84.76|83.36|84.78|83.38|84.8|83.4|84.65|83.25|132
1650880500000|2022-04-25 09:55:00|84.76|83.36|84.89|83.49|84.89|83.49|84.68|83.28|121
1650880800000|2022-04-25 10:00:00|84.88|83.48|84.83|83.43|85|83.6|84.81|83.41|134
1650881100000|2022-04-25 10:05:00|84.82|83.42|84.7|83.3|84.83|83.43|84.6|83.2|131
1650881400000|2022-04-25 10:10:00|84.69|83.29|84.61|83.21|84.71|83.31|84.58|83.18|118
1650881700000|2022-04-25 10:15:00|84.63|83.23|84.71|83.31|84.75|83.35|84.6|83.2|111
1650882000000|2022-04-25 10:20:00|84.72|83.32|84.77|83.37|84.86|83.46|84.68|83.28|100
1650882300000|2022-04-25 10:25:00|84.78|83.38|85.07|83.67|85.08|83.68|84.69|83.29|97
1650882600000|2022-04-25 10:30:00|85.09|83.69|85|83.6|85.11|83.71|84.9|83.5|115
1650882900000|2022-04-25 10:35:00|84.99|83.59|84.92|83.52|85.07|83.67|84.87|83.47|130
1650883200000|2022-04-25 10:40:00|84.91|83.51|84.91|83.51|85.1|83.7|84.88|83.48|126
1650883500000|2022-04-25 10:45:00|84.9|83.5|85.08|83.68|85.12|83.72|84.88|83.48|102
1650883800000|2022-04-25 10:50:00|85.09|83.69|85.03|83.63|85.13|83.73|84.99|83.59|94
1650884100000|2022-04-25 10:55:00|85.02|83.62|84.96|83.56|85.12|83.72|84.93|83.53|130
1650884400000|2022-04-25 11:00:00|84.97|83.57|84.94|83.54|85.01|83.61|84.84|83.44|132
1650884700000|2022-04-25 11:05:00|84.93|83.53|84.93|83.53|85.03|83.63|84.88|83.48|94
1650885000000|2022-04-25 11:10:00|84.94|83.54|84.91|83.51|85.04|83.64|84.77|83.37|141
1650885300000|2022-04-25 11:15:00|84.88|83.48|84.92|83.52|85.1|83.7|84.75|83.35|208
1650885600000|2022-04-25 11:20:00|84.93|83.53|86.06|84.66|86.08|84.68|84.92|83.52|247
1650885900000|2022-04-25 11:25:00|86.05|84.65|85.72|84.32|86.08|84.68|85.45|84.05|313
1650886200000|2022-04-25 11:30:00|85.73|84.33|85.84|84.44|86.1|84.7|85.73|84.33|285
1650886500000|2022-04-25 11:35:00|85.85|84.45|85.88|84.48|86.1|84.7|85.8|84.4|227
1650886800000|2022-04-25 11:40:00|85.86|84.46|86.03|84.63|86.07|84.67|85.82|84.42|171
1650887100000|2022-04-25 11:45:00|86.02|84.62|86.26|84.86|86.42|85.02|85.89|84.49|207
1650887400000|2022-04-25 11:50:00|86.27|84.87|86.26|84.86|86.36|84.96|86.21|84.81|145
1650887700000|2022-04-25 11:55:00|86.25|84.85|86.36|84.96|86.37|84.97|86.22|84.82|116
1650888000000|2022-04-25 12:00:00|86.37|84.97|86.32|84.92|86.42|85.02|86.27|84.87|160
1650888300000|2022-04-25 12:05:00|86.3|84.9|86.27|84.87|86.32|84.92|86.19|84.79|99
1650888600000|2022-04-25 12:10:00|86.28|84.88|86.22|84.82|86.37|84.97|86.21|84.81|114
1650888900000|2022-04-25 12:15:00|86.23|84.83|86.63|85.23|86.67|85.27|86.21|84.81|121
1650889200000|2022-04-25 12:20:00|86.61|85.21|87.02|85.62|87.04|85.64|86.53|85.13|160
1650889500000|2022-04-25 12:25:00|87.01|85.61|87.18|85.78|87.22|85.82|86.92|85.52|179
1650889800000|2022-04-25 12:30:00|87.19|85.79|86.9|85.5|87.21|85.81|86.9|85.5|156
1650890100000|2022-04-25 12:35:00|86.89|85.49|86.85|85.45|86.92|85.52|86.71|85.31|125
1650890400000|2022-04-25 12:40:00|86.86|85.46|86.72|85.32|86.86|85.46|86.68|85.28|175
1650890700000|2022-04-25 12:45:00|86.73|85.33|86.54|85.14|86.74|85.34|86.48|85.08|129
1650891000000|2022-04-25 12:50:00|86.56|85.16|86.34|84.94|86.56|85.16|86.29|84.89|138
1650891300000|2022-04-25 12:55:00|86.35|84.95|86.29|84.89|86.4|85|86.29|84.89|73
1650891600000|2022-04-25 13:00:00|86.28|84.88|86.1|84.7|86.35|84.95|86.09|84.69|108
1650891900000|2022-04-25 13:05:00|86.08|84.68|86.04|84.64|86.12|84.72|85.93|84.53|124
1650892200000|2022-04-25 13:10:00|86.05|84.65|86.17|84.77|86.18|84.78|86.05|84.65|127
1650892500000|2022-04-25 13:15:00|86.18|84.78|86.18|84.78|86.22|84.82|86.11|84.71|91
1650892800000|2022-04-25 13:20:00|86.19|84.79|86.21|84.81|86.26|84.86|86.18|84.78|90
1650893100000|2022-04-25 13:25:00|86.2|84.8|86.12|84.72|86.23|84.83|86.08|84.68|101
1650893400000|2022-04-25 13:30:00|86.1|84.7|85.73|84.33|86.12|84.72|85.56|84.16|248
1650893700000|2022-04-25 13:35:00|85.75|84.35|86.5|85.1|86.87|85.47|85.75|84.35|307
1650894000000|2022-04-25 13:40:00|86.49|85.09|86.34|84.94|86.81|85.41|86.33|84.93|213
1650894300000|2022-04-25 13:45:00|86.33|84.93|86.17|84.77|86.41|85.01|86.11|84.71|228
1650894600000|2022-04-25 13:50:00|86.32|84.92|86.22|84.82|86.62|85.22|86.11|84.71|210
1650894900000|2022-04-25 13:55:00|86.23|84.83|85.98|84.58|86.37|84.97|85.97|84.57|184
1650895200000|2022-04-25 14:00:00|85.97|84.57|85.89|84.49|86.06|84.66|85.87|84.47|198
1650895500000|2022-04-25 14:05:00|85.88|84.48|86.19|84.79|86.22|84.82|85.79|84.39|137
1650895800000|2022-04-25 14:10:00|86.2|84.8|85.91|84.51|86.26|84.86|85.85|84.45|200
1650896100000|2022-04-25 14:15:00|85.92|84.52|86.05|84.65|86.05|84.65|85.82|84.42|173
1650896400000|2022-04-25 14:20:00|86.06|84.66|86.19|84.79|86.2|84.8|85.75|84.35|186
1650896700000|2022-04-25 14:25:00|86.2|84.8|86.45|85.05|86.53|85.13|86.19|84.79|115
1650897000000|2022-04-25 14:30:00|86.44|85.04|87.2|85.8|87.23|85.83|86.44|85.04|183
1650897300000|2022-04-25 14:35:00|87.22|85.82|87.1|85.7|87.34|85.94|87.04|85.64|194
1650897600000|2022-04-25 14:40:00|87.11|85.71|87.06|85.66|87.11|85.71|86.91|85.51|134
1650897900000|2022-04-25 14:45:00|87.05|85.65|87.11|85.71|87.22|85.82|86.96|85.56|196
1650898200000|2022-04-25 14:50:00|87.14|85.74|86.79|85.39|87.14|85.74|86.67|85.27|208
1650898500000|2022-04-25 14:55:00|86.78|85.38|86.66|85.26|86.82|85.42|86.59|85.19|115
1650898800000|2022-04-25 15:00:00|86.67|85.27|86.71|85.31|86.74|85.34|86.54|85.14|133
1650899100000|2022-04-25 15:05:00|86.7|85.3|86.64|85.24|86.71|85.31|86.47|85.07|119
1650899400000|2022-04-25 15:10:00|86.63|85.23|86.94|85.54|87.21|85.81|86.58|85.18|156
1650899700000|2022-04-25 15:15:00|86.93|85.53|86.89|85.49|86.93|85.53|86.67|85.27|112
1650900000000|2022-04-25 15:20:00|86.88|85.48|87.18|85.78|87.22|85.82|86.88|85.48|156
1650900300000|2022-04-25 15:25:00|87.17|85.77|87.11|85.71|87.33|85.93|87.11|85.71|103
1650900600000|2022-04-25 15:30:00|87.12|85.72|87.05|85.65|87.17|85.77|86.94|85.54|136
1650900900000|2022-04-25 15:35:00|87.06|85.66|87.03|85.63|87.38|85.98|86.99|85.59|147
1650901200000|2022-04-25 15:40:00|87.05|85.65|86.92|85.52|87.09|85.69|86.91|85.51|107
1650901500000|2022-04-25 15:45:00|86.91|85.51|86.6|85.2|86.93|85.53|86.6|85.2|122
1650901800000|2022-04-25 15:50:00|86.59|85.19|86.53|85.13|86.65|85.25|86.46|85.06|128
1650902100000|2022-04-25 15:55:00|86.54|85.14|86.51|85.11|86.62|85.22|86.46|85.06|112
1650902400000|2022-04-25 16:00:00|86.5|85.1|86.44|85.04|86.56|85.16|86.37|84.97|128
1650902700000|2022-04-25 16:05:00|86.45|85.05|86.74|85.34|86.86|85.46|86.45|85.05|143
1650903000000|2022-04-25 16:10:00|86.73|85.33|87.11|85.71|87.11|85.71|86.72|85.32|119
1650903300000|2022-04-25 16:15:00|87.1|85.7|87.16|85.76|87.42|86.02|87.1|85.7|167
1650903600000|2022-04-25 16:20:00|87.18|85.78|87.53|86.13|87.59|86.19|87.18|85.78|147
1650903900000|2022-04-25 16:25:00|87.52|86.12|87.6|86.2|87.63|86.23|87.51|86.11|118
1650904200000|2022-04-25 16:30:00|87.59|86.19|87.77|86.37|87.78|86.38|87.53|86.13|112
1650904500000|2022-04-25 16:35:00|87.76|86.36|87.83|86.43|87.91|86.51|87.72|86.32|120
1650904800000|2022-04-25 16:40:00|87.82|86.42|88.09|86.69|88.15|86.75|87.74|86.34|113
1650905100000|2022-04-25 16:45:00|88.08|86.68|88.3|86.9|88.3|86.9|88|86.6|106
1650905400000|2022-04-25 16:50:00|88.29|86.89|88.24|86.84|88.34|86.94|88.18|86.78|129
1650905700000|2022-04-25 16:55:00|88.23|86.83|88.09|86.69|88.24|86.84|88.06|86.66|110
1650906000000|2022-04-25 17:00:00|88.07|86.67|87.94|86.54|88.15|86.75|87.86|86.46|109
1650906300000|2022-04-25 17:05:00|87.95|86.55|87.98|86.58|88.06|86.66|87.84|86.44|127
1650906600000|2022-04-25 17:10:00|87.99|86.59|88.21|86.81|88.26|86.86|87.98|86.58|120
1650906900000|2022-04-25 17:15:00|88.23|86.83|88.27|86.87|88.35|86.95|88.19|86.79|91
1650907200000|2022-04-25 17:20:00|88.29|86.89|88.38|86.98|88.41|87.01|88.23|86.83|75
1650907500000|2022-04-25 17:25:00|88.39|86.99|88.3|86.9|88.4|87|88.13|86.73|123
1650907800000|2022-04-25 17:30:00|88.29|86.89|88.07|86.67|88.36|86.96|88.05|86.65|123
1650908100000|2022-04-25 17:35:00|88.08|86.68|88.05|86.65|88.12|86.72|88.03|86.63|69
1650908400000|2022-04-25 17:40:00|88.04|86.64|88.12|86.72|88.2|86.8|88.04|86.64|77
1650908700000|2022-04-25 17:45:00|88.11|86.71|87.82|86.42|88.12|86.72|87.76|86.36|97
1650909000000|2022-04-25 17:50:00|87.83|86.43|87.72|86.32|87.83|86.43|87.68|86.28|95
1650909300000|2022-04-25 17:55:00|87.73|86.33|87.71|86.31|87.78|86.38|87.68|86.28|73
1650909600000|2022-04-25 18:00:00|87.73|86.33|87.52|86.12|87.75|86.35|87.49|86.09|126
1650909900000|2022-04-25 18:05:00|87.53|86.13|87.67|86.27|87.71|86.31|87.48|86.08|82
1650910200000|2022-04-25 18:10:00|87.66|86.26|87.68|86.28|87.76|86.36|87.56|86.16|116
1650910500000|2022-04-25 18:15:00|87.69|86.29|87.72|86.32|87.76|86.36|87.69|86.29|50
1650910800000|2022-04-25 18:20:00|87.73|86.33|87.69|86.29|87.77|86.37|87.62|86.22|77
1650911100000|2022-04-25 18:25:00|87.67|86.27|87.8|86.4|87.85|86.45|87.66|86.26|70
1650911400000|2022-04-25 18:30:00|87.82|86.42|87.81|86.41|87.85|86.45|87.72|86.32|63
1650911700000|2022-04-25 18:35:00|87.8|86.4|87.92|86.52|87.96|86.56|87.79|86.39|65
1650912000000|2022-04-25 18:40:00|87.91|86.51|87.95|86.55|88.02|86.62|87.9|86.5|67
1650912300000|2022-04-25 18:45:00|87.96|86.56|88.56|87.16|88.65|87.25|87.96|86.56|165
1650912600000|2022-04-25 18:50:00|88.54|87.14|88.81|87.41|88.81|87.41|88.53|87.13|191
1650912900000|2022-04-25 18:55:00|88.82|87.42|88.45|87.05|88.86|87.46|88.44|87.04|173
1650913200000|2022-04-25 19:00:00|88.46|87.06|88.23|86.83|88.48|87.08|88.14|86.74|167
1650913500000|2022-04-25 19:05:00|88.22|86.82|88.04|86.64|88.23|86.83|88.02|86.62|120
1650913800000|2022-04-25 19:10:00|88.05|86.65|87.94|86.54|88.06|86.66|87.87|86.47|134
1650914100000|2022-04-25 19:15:00|87.93|86.53|88.35|86.95|88.4|87|87.92|86.52|130
1650914400000|2022-04-25 19:20:00|88.37|86.97|88.7|87.3|88.7|87.3|88.37|86.97|116
1650914700000|2022-04-25 19:25:00|88.71|87.31|88.7|87.3|88.75|87.35|88.43|87.03|210
1650915000000|2022-04-25 19:30:00|88.69|87.29|88.86|87.46|88.95|87.55|88.69|87.29|205
1650915300000|2022-04-25 19:35:00|88.87|87.47|89.43|88.03|89.44|88.04|88.85|87.45|153
1650915600000|2022-04-25 19:40:00|89.42|88.02|89.38|87.98|89.43|88.03|89.13|87.73|156
1650915900000|2022-04-25 19:45:00|89.37|87.97|89.31|87.91|89.42|88.02|89.22|87.82|146
1650916200000|2022-04-25 19:50:00|89.32|87.92|89.48|88.08|89.49|88.09|89.17|87.77|161
1650916500000|2022-04-25 19:55:00|89.47|88.07|89.46|88.06|89.48|88.08|89.26|87.86|148
1650916800000|2022-04-25 20:00:00|89.45|88.05|89.4|88|89.59|88.19|89.4|88|122
1650917100000|2022-04-25 20:05:00|89.38|87.98|89.66|88.26|89.68|88.28|89.25|87.85|150
1650917400000|2022-04-25 20:10:00|89.65|88.25|89.57|88.17|89.66|88.26|89.55|88.15|92
1650917700000|2022-04-25 20:15:00|89.56|88.16|89.72|88.32|89.72|88.32|89.56|88.16|50
1650918000000|2022-04-25 20:20:00|89.73|88.33|89.57|88.17|89.87|88.47|89.55|88.15|109
1650918300000|2022-04-25 20:25:00|89.56|88.16|89.73|88.33|89.76|88.36|89.56|88.16|120
1650918600000|2022-04-25 20:30:00|89.72|88.32|89.73|88.33|89.75|88.35|89.63|88.23|98
1650918900000|2022-04-25 20:35:00|89.74|88.34|89.71|88.31|89.78|88.38|89.56|88.16|84
1650919200000|2022-04-25 20:40:00|89.73|88.33|89.73|88.33|89.78|88.38|89.66|88.26|77
1650919500000|2022-04-25 20:45:00|89.74|88.34|89.61|88.21|89.76|88.36|89.61|88.21|70
1650919800000|2022-04-25 20:50:00|89.6|88.2|89.57|88.17|89.69|88.29|89.55|88.15|67
1650920100000|2022-04-25 20:55:00|89.58|88.18|89.81|88.41|89.81|88.41|89.57|88.17|82
1650920400000|2022-04-25 21:00:00|89.82|88.42|89.85|88.45|89.93|88.53|89.81|88.41|66
1650920700000|2022-04-25 21:05:00|89.86|88.46|89.83|88.43|89.89|88.49|89.83|88.43|58
1650921000000|2022-04-25 21:10:00|89.82|88.42|90.01|88.61|90.01|88.61|89.82|88.42|49
1650921300000|2022-04-25 21:15:00|90.02|88.62|89.92|88.52|90.18|88.78|89.92|88.52|81
1650921600000|2022-04-25 21:20:00|89.93|88.53|90.23|88.83|90.23|88.83|89.93|88.53|91
1650921900000|2022-04-25 21:25:00|90.24|88.84|90.18|88.78|90.24|88.84|90.11|88.71|83
1650922200000|2022-04-25 21:30:00|90.19|88.79|90.15|88.75|90.2|88.8|90.07|88.67|67
1650922500000|2022-04-25 21:35:00|90.16|88.76|90.31|88.91|90.56|89.16|90.16|88.76|94
1650922800000|2022-04-25 21:40:00|90.32|88.92|90.36|88.96|90.38|88.98|90.27|88.87|74
1650923100000|2022-04-25 21:45:00|90.35|88.95|90.28|88.88|90.38|88.98|90.26|88.86|52
1650923400000|2022-04-25 21:50:00|90.27|88.87|90.42|89.02|90.45|89.05|90.26|88.86|81
1650923700000|2022-04-25 21:55:00|90.41|89.01|90.45|89.05|90.49|89.09|90.36|88.96|65
1650924000000|2022-04-25 22:00:00|90.43|89.03|90.28|88.88|90.59|89.19|90.24|88.84|141
1650924300000|2022-04-25 22:05:00|90.29|88.89|90.11|88.71|90.48|89.08|90.11|88.71|169
1650924600000|2022-04-25 22:10:00|90.12|88.72|90.28|88.88|90.38|88.98|90.12|88.72|131
1650924900000|2022-04-25 22:15:00|90.25|88.85|90.34|88.94|90.37|88.97|90.19|88.79|129
1650925200000|2022-04-25 22:20:00|90.33|88.93|90.18|88.78|90.45|89.05|90.15|88.75|111
1650925500000|2022-04-25 22:25:00|90.19|88.79|90.37|88.97|90.4|89|90.19|88.79|112
1650925800000|2022-04-25 22:30:00|90.36|88.96|90.4|89|90.49|89.09|90.34|88.94|135
1650926100000|2022-04-25 22:35:00|90.41|89.01|90.43|89.03|90.51|89.11|90.3|88.9|100
1650926400000|2022-04-25 22:40:00|90.42|89.02|90.58|89.18|90.59|89.19|90.39|88.99|86
1650926700000|2022-04-25 22:45:00|90.57|89.17|90.53|89.13|90.96|89.56|90.52|89.12|222
1650927000000|2022-04-25 22:50:00|90.52|89.12|90.49|89.09|90.63|89.23|90.41|89.01|154
1650927300000|2022-04-25 22:55:00|90.5|89.1|90.43|89.03|90.55|89.15|90.42|89.02|130
1650927600000|2022-04-25 23:00:00|90.44|89.04|90.45|89.05|90.62|89.22|90.33|88.93|145
1650927900000|2022-04-25 23:05:00|90.46|89.06|90.39|88.99|90.48|89.08|90.33|88.93|145
1650928200000|2022-04-25 23:10:00|90.4|89|90.42|89.02|90.46|89.06|90.38|88.98|68
1650928500000|2022-04-25 23:15:00|90.43|89.03|90.53|89.13|90.66|89.26|90.4|89|116
1650928800000|2022-04-25 23:20:00|90.54|89.14|90.54|89.14|90.6|89.2|90.45|89.05|111
1650929100000|2022-04-25 23:25:00|90.53|89.13|90.37|88.97|90.54|89.14|90.35|88.95|141
1650929400000|2022-04-25 23:30:00|90.38|88.98|90.53|89.13|90.53|89.13|90.37|88.97|134
1650929700000|2022-04-25 23:35:00|90.52|89.12|90.52|89.12|90.55|89.15|90.46|89.06|79
1650930000000|2022-04-25 23:40:00|90.53|89.13|90.48|89.08|90.57|89.17|90.43|89.03|104
1650930300000|2022-04-25 23:45:00|90.49|89.09|90.58|89.18|90.63|89.23|90.49|89.09|104
1650930600000|2022-04-25 23:50:00|90.59|89.19|90.58|89.18|90.63|89.23|90.5|89.1|103
1650930900000|2022-04-25 23:55:00|90.57|89.17|90.45|89.05|90.61|89.21|90.42|89.02|108
1650931200000|2022-04-26 00:00:00|90.46|89.06|90.52|89.12|90.73|89.33|90.46|89.06|127
1650931500000|2022-04-26 00:05:00|90.51|89.11|90.43|89.03|90.64|89.24|90.43|89.03|90
1650931800000|2022-04-26 00:10:00|90.44|89.04|90.44|89.04|90.47|89.07|90.34|88.94|80
1650932100000|2022-04-26 00:15:00|90.43|89.03|90.2|88.8|90.43|89.03|90.1|88.7|134
1650932400000|2022-04-26 00:20:00|90.19|88.79|90.24|88.84|90.32|88.92|90.17|88.77|83
1650932700000|2022-04-26 00:25:00|90.25|88.85|90.23|89.13|90.39|89.17|90.1|88.84|103
1650933000000|2022-04-26 00:30:00|90.24|89.14|90.44|89.04|90.48|89.15|90.17|88.99|90
1650933300000|2022-04-26 00:35:00|90.45|89.05|90.85|89.45|90.94|89.54|90.44|89.04|165
1650933600000|2022-04-26 00:40:00|90.84|89.44|90.58|89.18|90.85|89.45|90.44|89.04|120
1650933900000|2022-04-26 00:45:00|90.59|89.19|90.46|89.06|90.63|89.23|90.46|89.06|90
1650934200000|2022-04-26 00:50:00|90.47|89.07|90.35|88.95|90.49|89.09|90.33|88.93|69
1650934500000|2022-04-26 00:55:00|90.34|88.94|90.07|88.67|90.45|89.05|89.99|88.59|110
1650934800000|2022-04-26 01:00:00|90.08|88.68|90.01|88.61|90.18|88.78|89.97|88.57|72
1650935100000|2022-04-26 01:05:00|89.98|88.58|89.82|88.42|89.99|88.59|89.78|88.38|68
1650935400000|2022-04-26 01:10:00|89.81|88.41|89.65|88.25|89.89|88.49|89.65|88.25|106
1650935700000|2022-04-26 01:15:00|89.64|88.24|89.78|88.38|89.83|88.43|89.64|88.24|108
1650936000000|2022-04-26 01:20:00|89.79|88.39|89.75|88.35|89.89|88.49|89.71|88.31|100
1650936300000|2022-04-26 01:25:00|89.74|88.34|89.67|88.27|89.81|88.41|89.65|88.25|103
1650936600000|2022-04-26 01:30:00|89.68|88.28|89.68|88.28|89.77|88.37|89.66|88.26|89
1650936900000|2022-04-26 01:35:00|89.67|88.27|89.58|88.18|89.72|88.32|89.58|88.18|76
1650937200000|2022-04-26 01:40:00|89.59|88.19|89.64|88.24|89.71|88.31|89.58|88.18|75
1650937500000|2022-04-26 01:45:00|89.63|88.23|89.61|88.21|89.7|88.3|89.59|88.19|65
1650937800000|2022-04-26 01:50:00|89.62|88.22|89.39|87.99|89.64|88.24|89.37|87.97|65
1650938100000|2022-04-26 01:55:00|89.41|88.01|89.26|87.86|89.43|88.03|89.21|87.81|75
1650938400000|2022-04-26 02:00:00|89.28|87.88|89.33|87.93|89.35|87.95|89.26|87.86|70
1650938700000|2022-04-26 02:05:00|89.3|87.9|89.29|87.89|89.34|87.94|89.24|87.84|82
1650939000000|2022-04-26 02:10:00|89.27|87.87|89.17|87.77|89.33|87.93|89.16|87.76|54
1650939300000|2022-04-26 02:15:00|89.16|87.76|89.26|87.86|89.27|87.87|89.16|87.76|49
1650939600000|2022-04-26 02:20:00|89.27|87.87|89.32|87.92|89.37|87.97|89.26|87.86|54
1650939900000|2022-04-26 02:25:00|89.31|87.91|89.37|87.97|89.37|87.97|89.31|87.91|40
1650940200000|2022-04-26 02:30:00|89.36|87.96|89.34|87.94|89.52|88.12|89.33|87.93|55
1650940500000|2022-04-26 02:35:00|89.35|87.95|89.09|87.69|89.38|87.98|89.09|87.69|85
1650940800000|2022-04-26 02:40:00|89.08|87.68|89.13|87.73|89.15|87.75|89.02|87.62|90
1650941100000|2022-04-26 02:45:00|89.12|87.72|89.3|87.9|89.32|87.92|89.1|87.7|64
1650941400000|2022-04-26 02:50:00|89.29|87.89|89.34|87.94|89.35|87.95|89.28|87.88|46
1650941700000|2022-04-26 02:55:00|89.35|87.95|89.42|88.02|89.45|88.05|89.35|87.95|49
1650942000000|2022-04-26 03:00:00|89.41|88.01|89.43|88.03|89.5|88.1|89.37|87.97|59
1650942300000|2022-04-26 03:05:00|89.44|88.04|89.51|88.11|89.53|88.13|89.43|88.03|44
1650942600000|2022-04-26 03:10:00|89.5|88.1|89.62|88.22|89.62|88.22|89.49|88.09|60
1650942900000|2022-04-26 03:15:00|89.63|88.23|89.63|88.23|89.68|88.28|89.57|88.17|47
1650943200000|2022-04-26 03:20:00|89.61|88.21|89.66|88.26|89.66|88.26|89.58|88.18|53
1650943500000|2022-04-26 03:25:00|89.65|88.25|89.74|88.34|89.74|88.34|89.61|88.21|34
1650943800000|2022-04-26 03:30:00|89.73|88.33|89.56|88.16|89.73|88.33|89.56|88.16|46
1650944100000|2022-04-26 03:35:00|89.57|88.17|89.47|88.07|89.63|88.23|89.43|88.03|59
1650944400000|2022-04-26 03:40:00|89.48|88.08|89.48|88.08|89.52|88.12|89.43|88.03|49
1650944700000|2022-04-26 03:45:00|89.47|88.07|89.51|88.11|89.53|88.13|89.46|88.06|40
1650945000000|2022-04-26 03:50:00|89.52|88.12|89.53|88.13|89.56|88.16|89.5|88.1|23
1650945300000|2022-04-26 03:55:00|89.52|88.12|89.52|88.12|89.56|88.16|89.51|88.11|25
1650945600000|2022-04-26 04:00:00|89.53|88.13|89.6|88.2|89.76|88.36|89.52|88.12|68
1650945900000|2022-04-26 04:05:00|89.61|88.21|89.59|88.19|89.67|88.27|89.59|88.19|61
1650946200000|2022-04-26 04:10:00|89.58|88.18|89.59|88.19|89.66|88.26|89.55|88.15|60
1650946500000|2022-04-26 04:15:00|89.6|88.2|89.58|88.18|89.66|88.26|89.58|88.18|31
1650946800000|2022-04-26 04:20:00|89.57|88.17|89.74|88.34|89.74|88.34|89.57|88.17|43
1650947100000|2022-04-26 04:25:00|89.75|88.35|89.82|88.42|89.84|88.44|89.75|88.35|41
1650947400000|2022-04-26 04:30:00|89.83|88.43|89.98|88.58|89.98|88.58|89.82|88.42|40
1650947700000|2022-04-26 04:35:00|90|88.6|89.98|88.58|90.03|88.63|89.94|88.54|40
1650948000000|2022-04-26 04:40:00|89.97|88.57|89.95|88.55|90.01|88.61|89.95|88.55|39
1650948300000|2022-04-26 04:45:00|89.94|88.54|89.96|88.56|90|88.6|89.88|88.48|57
1650948600000|2022-04-26 04:50:00|89.97|88.57|89.95|88.55|89.97|88.57|89.89|88.49|50
1650948900000|2022-04-26 04:55:00|89.94|88.54|89.9|88.5|89.97|88.57|89.86|88.46|50
1650949200000|2022-04-26 05:00:00|89.91|88.51|90.03|88.63|90.05|88.65|89.89|88.49|59
1650949500000|2022-04-26 05:05:00|90.04|88.64|90.06|88.66|90.12|88.72|90.02|88.62|47
1650949800000|2022-04-26 05:10:00|90.07|88.67|90.05|88.65|90.1|88.7|90.03|88.63|38
1650950100000|2022-04-26 05:15:00|90.04|88.64|90.09|88.69|90.09|88.69|89.97|88.57|47
1650950400000|2022-04-26 05:20:00|90.1|88.7|90.16|88.76|90.2|88.8|90.09|88.69|51
1650950700000|2022-04-26 05:25:00|90.15|88.75|90.17|88.77|90.21|88.81|90.13|88.73|34
1650951000000|2022-04-26 05:30:00|90.16|88.76|90.12|88.72|90.22|88.82|90.12|88.72|40
1650951300000|2022-04-26 05:35:00|90.14|88.74|90.02|88.62|90.14|88.74|90.01|88.61|73
1650951600000|2022-04-26 05:40:00|90.01|88.61|90.17|88.77|90.17|88.77|90|88.6|57
1650951900000|2022-04-26 05:45:00|90.18|88.78|90.19|88.79|90.19|88.79|90.15|88.75|33
1650952200000|2022-04-26 05:50:00|90.18|88.78|90.15|88.75|90.25|88.85|90.14|88.74|39
1650952500000|2022-04-26 05:55:00|90.14|88.74|90.11|88.71|90.14|88.74|90.09|88.69|33
1650952800000|2022-04-26 06:00:00|90.1|88.7|90.04|88.64|90.17|88.77|90.01|88.61|85
1650953100000|2022-04-26 06:05:00|90.03|88.63|89.99|88.59|90.04|88.64|89.94|88.54|67
1650953400000|2022-04-26 06:10:00|89.98|88.58|90.02|88.62|90.06|88.66|89.97|88.57|45
1650953700000|2022-04-26 06:15:00|90.01|88.61|89.89|88.49|90.02|88.62|89.87|88.47|96
1650954000000|2022-04-26 06:20:00|89.88|88.48|89.75|88.35|89.89|88.49|89.74|88.34|53
1650954300000|2022-04-26 06:25:00|89.76|88.36|89.6|88.2|89.76|88.36|89.59|88.19|86
1650954600000|2022-04-26 06:30:00|89.61|88.21|89.72|88.32|89.75|88.35|89.61|88.21|55
1650954900000|2022-04-26 06:35:00|89.73|88.33|89.64|88.24|89.78|88.38|89.63|88.23|93
1650955200000|2022-04-26 06:40:00|89.66|88.26|89.63|88.23|89.71|88.31|89.62|88.22|75
1650955500000|2022-04-26 06:45:00|89.62|88.22|89.63|88.23|89.66|88.26|89.54|88.14|72
1650955800000|2022-04-26 06:50:00|89.64|88.24|89.57|88.17|89.75|88.35|89.57|88.17|63
1650956100000|2022-04-26 06:55:00|89.58|88.18|89.51|88.11|89.63|88.23|89.44|88.04|60
1650956400000|2022-04-26 07:00:00|89.52|88.12|89.4|88|89.53|88.13|89.28|87.88|103
1650956700000|2022-04-26 07:05:00|89.41|88.01|89.42|88.02|89.44|88.04|89.07|87.67|125
1650957000000|2022-04-26 07:10:00|89.41|88.01|89.55|88.15|89.61|88.21|89.37|87.97|110
1650957300000|2022-04-26 07:15:00|89.54|88.14|89.5|88.1|89.57|88.17|89.43|88.03|96
1650957600000|2022-04-26 07:20:00|89.49|88.09|89.49|88.09|89.52|88.12|89.44|88.04|57
1650957900000|2022-04-26 07:25:00|89.48|88.08|89.4|88|89.49|88.09|89.37|87.97|68
1650958200000|2022-04-26 07:30:00|89.39|87.99|89.45|88.05|89.48|88.08|89.31|87.91|94
1650958500000|2022-04-26 07:35:00|89.44|88.04|89.48|88.08|89.51|88.11|89.42|88.02|48
1650958800000|2022-04-26 07:40:00|89.47|88.07|89.55|88.15|89.55|88.15|89.45|88.05|88
1650959100000|2022-04-26 07:45:00|89.54|88.14|89.67|88.27|89.7|88.3|89.52|88.12|48
1650959400000|2022-04-26 07:50:00|89.68|88.28|89.69|88.29|89.72|88.32|89.67|88.27|53
1650959700000|2022-04-26 07:55:00|89.68|88.28|89.71|88.31|89.71|88.31|89.58|88.18|61
1650960000000|2022-04-26 08:00:00|89.7|88.3|89.78|88.38|89.8|88.4|89.67|88.27|76
1650960300000|2022-04-26 08:05:00|89.77|88.37|89.93|88.53|89.94|88.54|89.74|88.34|81
1650960600000|2022-04-26 08:10:00|89.91|88.51|90.04|88.64|90.04|88.64|89.88|88.48|72
1650960900000|2022-04-26 08:15:00|90.05|88.65|90.1|88.7|90.22|88.82|90|88.6|77
1650961200000|2022-04-26 08:20:00|90.09|88.69|90.36|88.96|90.53|89.13|89.99|88.59|171
1650961500000|2022-04-26 08:25:00|90.37|88.97|90.24|88.84|90.51|89.11|90.24|88.84|89
1650961800000|2022-04-26 08:30:00|90.25|88.85|89.98|88.58|90.25|88.85|89.86|88.46|122
1650962100000|2022-04-26 08:35:00|89.97|88.57|89.87|88.47|89.97|88.57|89.85|88.45|71
1650962400000|2022-04-26 08:40:00|89.86|88.46|89.84|88.44|89.88|88.48|89.82|88.42|38
1650962700000|2022-04-26 08:45:00|89.85|88.45|89.88|88.48|89.99|88.59|89.83|88.43|71
1650963000000|2022-04-26 08:50:00|89.89|88.49|89.82|88.42|89.89|88.49|89.76|88.36|69
1650963300000|2022-04-26 08:55:00|89.81|88.41|89.84|88.44|89.91|88.51|89.78|88.38|50
1650963600000|2022-04-26 09:00:00|89.85|88.45|89.73|88.33|89.85|88.45|89.72|88.32|62
1650963900000|2022-04-26 09:05:00|89.72|88.32|89.7|88.3|89.75|88.35|89.67|88.27|66
1650964200000|2022-04-26 09:10:00|89.69|88.29|89.71|88.31|89.77|88.37|89.67|88.27|65
1650964500000|2022-04-26 09:15:00|89.72|88.32|89.74|88.34|89.74|88.34|89.66|88.26|60
1650964800000|2022-04-26 09:20:00|89.73|88.33|89.67|88.27|89.74|88.34|89.6|88.2|56
1650965100000|2022-04-26 09:25:00|89.66|88.26|89.72|88.32|89.74|88.34|89.66|88.26|33
1650965400000|2022-04-26 09:30:00|89.71|88.31|89.78|88.38|89.79|88.39|89.68|88.28|46
1650965700000|2022-04-26 09:35:00|89.77|88.37|89.81|88.41|89.83|88.43|89.76|88.36|28
1650966000000|2022-04-26 09:40:00|89.8|88.4|89.6|88.2|89.8|88.4|89.52|88.12|75
1650966300000|2022-04-26 09:45:00|89.59|88.19|89.54|88.14|89.59|88.19|89.36|87.96|99
1650966600000|2022-04-26 09:50:00|89.55|88.15|89.53|88.13|89.56|88.16|89.48|88.08|66
1650966900000|2022-04-26 09:55:00|89.52|88.12|89.61|88.21|89.64|88.24|89.52|88.12|58
1650967200000|2022-04-26 10:00:00|89.59|88.19|89.54|88.14|89.63|88.23|89.52|88.12|48
1650967500000|2022-04-26 10:05:00|89.55|88.15|89.49|88.09|89.55|88.15|89.42|88.02|40
1650967800000|2022-04-26 10:10:00|89.5|88.1|89.47|88.07|89.55|88.15|89.34|87.94|87
1650968100000|2022-04-26 10:15:00|89.46|88.06|89.43|88.03|89.51|88.11|89.41|88.01|55
1650968400000|2022-04-26 10:20:00|89.42|88.02|89.51|88.11|89.53|88.13|89.42|88.02|54
1650968700000|2022-04-26 10:25:00|89.5|88.1|89.54|88.14|89.58|88.18|89.5|88.1|61
1650969000000|2022-04-26 10:30:00|89.55|88.15|89.5|88.1|89.57|88.17|89.5|88.1|34
1650969300000|2022-04-26 10:35:00|89.48|88.08|89.46|88.06|89.51|88.11|89.43|88.03|27
1650969600000|2022-04-26 10:40:00|89.45|88.05|89.4|88|89.51|88.11|89.4|88|37
1650969900000|2022-04-26 10:45:00|89.41|88.01|89.28|87.88|89.42|88.02|89.28|87.88|37
1650970200000|2022-04-26 10:50:00|89.29|87.89|89.29|87.89|89.33|87.93|89.28|87.88|29
1650970500000|2022-04-26 10:55:00|89.3|87.9|89.27|87.87|89.35|87.95|89.26|87.86|39
1650970800000|2022-04-26 11:00:00|89.28|87.88|89.14|87.74|89.28|87.88|89.14|87.74|63
1650971100000|2022-04-26 11:05:00|89.15|87.75|88.89|87.49|89.19|87.79|88.87|87.47|80
1650971400000|2022-04-26 11:10:00|88.86|87.46|89.23|87.83|89.27|87.87|88.86|87.46|103
1650971700000|2022-04-26 11:15:00|89.22|87.82|89.28|87.88|89.3|87.9|89.16|87.76|102
1650972000000|2022-04-26 11:20:00|89.3|87.9|89.36|87.96|89.41|88.01|89.29|87.89|72
1650972300000|2022-04-26 11:25:00|89.37|87.97|89.34|87.94|89.37|87.97|89.29|87.89|20
1650972600000|2022-04-26 11:30:00|89.36|87.96|89.24|87.84|89.36|87.96|89.23|87.83|58
1650972900000|2022-04-26 11:35:00|89.23|87.83|89.24|87.84|89.25|87.85|89.18|87.78|33
1650973200000|2022-04-26 11:40:00|89.22|87.82|89.24|87.84|89.25|87.85|89.1|87.7|54
1650973500000|2022-04-26 11:45:00|89.23|87.83|89.34|87.94|89.35|87.95|89.19|87.79|48
1650973800000|2022-04-26 11:50:00|89.35|87.95|89.28|87.88|89.4|88|89.28|87.88|80
1650974100000|2022-04-26 11:55:00|89.27|87.87|89.26|87.86|89.35|87.95|89.23|87.83|69
1650974400000|2022-04-26 12:00:00|89.25|87.85|89.28|87.88|89.35|87.95|89.22|87.82|72
1650974700000|2022-04-26 12:05:00|89.26|87.86|89.36|87.96|89.36|87.96|89.15|87.75|69
1650975000000|2022-04-26 12:10:00|89.37|87.97|89.42|88.02|89.45|88.05|89.35|87.95|43
1650975300000|2022-04-26 12:15:00|89.41|88.01|89.42|88.02|89.45|88.05|89.36|87.96|81
1650975600000|2022-04-26 12:20:00|89.41|88.01|89.36|87.96|89.44|88.04|89.36|87.96|31
1650975900000|2022-04-26 12:25:00|89.34|87.94|89.36|87.96|89.43|88.03|89.32|87.92|48
1650976200000|2022-04-26 12:30:00|89.37|87.97|89.6|88.2|89.6|88.2|89.33|87.93|83
1650976500000|2022-04-26 12:35:00|89.59|88.19|89.39|87.99|89.59|88.19|89.37|87.97|64
1650976800000|2022-04-26 12:40:00|89.38|87.98|89.11|87.71|89.38|87.98|89.05|87.65|85
1650977100000|2022-04-26 12:45:00|89.1|87.7|88.77|87.37|89.1|87.7|88.66|87.26|136
1650977400000|2022-04-26 12:50:00|88.76|87.36|88.5|87.1|88.76|87.36|88.23|86.83|180
1650977700000|2022-04-26 12:55:00|88.48|87.08|88.37|86.97|88.52|87.12|88.36|86.96|107
1650978000000|2022-04-26 13:00:00|88.36|86.96|88.41|87.01|88.42|87.02|88.21|86.81|82
1650978300000|2022-04-26 13:05:00|88.4|87|88.52|87.12|88.58|87.18|88.4|87|59
1650978600000|2022-04-26 13:10:00|88.53|87.13|88.32|86.92|88.56|87.16|88.27|86.87|97
1650978900000|2022-04-26 13:15:00|88.31|86.91|88.14|86.74|88.36|86.96|88.13|86.73|72
1650979200000|2022-04-26 13:20:00|88.16|86.76|87.83|86.43|88.16|86.76|87.75|86.35|147
1650979500000|2022-04-26 13:25:00|87.84|86.44|87.93|86.53|88.02|86.62|87.71|86.31|161
1650979800000|2022-04-26 13:30:00|87.95|86.55|87.63|86.23|88.06|86.66|87.61|86.21|196
1650980100000|2022-04-26 13:35:00|87.6|86.2|87.48|86.08|87.75|86.35|87.45|86.05|182
1650980400000|2022-04-26 13:40:00|87.47|86.07|87.49|86.09|87.6|86.2|87.43|86.03|181
1650980700000|2022-04-26 13:45:00|87.5|86.1|87.56|86.16|87.77|86.37|87.43|86.03|179
1650981000000|2022-04-26 13:50:00|87.57|86.17|87.42|86.02|87.59|86.19|87.4|86|156
1650981300000|2022-04-26 13:55:00|87.41|86.01|87.06|85.66|87.46|86.06|87|85.6|140
1650981600000|2022-04-26 14:00:00|87.07|85.67|86.87|85.47|87.08|85.68|86.64|85.24|220
1650981900000|2022-04-26 14:05:00|86.86|85.46|87|85.6|87.05|85.65|86.54|85.14|271
1650982200000|2022-04-26 14:10:00|86.99|85.59|86.87|85.47|87.1|85.7|86.7|85.3|192
1650982500000|2022-04-26 14:15:00|86.88|85.48|86.41|85.01|86.88|85.48|86.34|84.94|170
1650982800000|2022-04-26 14:20:00|86.43|85.03|86.5|85.1|86.65|85.25|86.3|84.9|206
1650983100000|2022-04-26 14:25:00|86.51|85.11|86.65|85.25|86.65|85.25|86.48|85.08|151
1650983400000|2022-04-26 14:30:00|86.66|85.26|86.48|85.08|86.75|85.35|86.48|85.08|125
1650983700000|2022-04-26 14:35:00|86.47|85.07|86.27|84.87|86.55|85.15|86.22|84.82|161
1650984000000|2022-04-26 14:40:00|86.25|84.85|86.1|84.7|86.39|84.99|86.01|84.61|201
1650984300000|2022-04-26 14:45:00|86.09|84.69|86.29|84.89|86.37|84.97|86.07|84.67|225
1650984600000|2022-04-26 14:50:00|86.28|84.88|86|84.6|86.3|84.9|85.97|84.57|202
1650984900000|2022-04-26 14:55:00|85.98|84.58|86.22|84.82|86.43|85.03|85.87|84.47|248
1650985200000|2022-04-26 15:00:00|86.2|84.8|85.94|84.54|86.21|84.81|85.81|84.41|228
1650985500000|2022-04-26 15:05:00|85.93|84.53|86.09|84.69|86.11|84.71|85.63|84.23|211
1650985800000|2022-04-26 15:10:00|86.08|84.68|86.37|84.97|86.37|84.97|86.07|84.67|145
1650986100000|2022-04-26 15:15:00|86.36|84.96|85.98|84.58|86.37|84.97|85.96|84.56|195
1650986400000|2022-04-26 15:20:00|85.99|84.59|86.22|84.82|86.39|84.99|85.91|84.51|207
1650986700000|2022-04-26 15:25:00|86.23|84.83|86.21|84.81|86.33|84.93|86.17|84.77|139
1650987000000|2022-04-26 15:30:00|86.22|84.82|86.33|84.93|86.5|85.1|86.19|84.79|191
1650987300000|2022-04-26 15:35:00|86.34|84.94|86.23|84.83|86.34|84.94|86.14|84.74|168
1650987600000|2022-04-26 15:40:00|86.24|84.84|85.95|84.55|86.26|84.86|85.82|84.42|124
1650987900000|2022-04-26 15:45:00|85.94|84.54|85.63|84.23|85.94|84.54|85.61|84.21|201
1650988200000|2022-04-26 15:50:00|85.62|84.22|85.35|83.95|85.7|84.3|85.32|83.92|147
1650988500000|2022-04-26 15:55:00|85.36|83.96|85|83.6|85.39|83.99|84.92|83.52|251
1650988800000|2022-04-26 16:00:00|84.99|83.59|84.23|82.83|85.02|83.62|83.89|82.49|365
1650989100000|2022-04-26 16:05:00|84.27|82.87|84.89|83.49|84.89|83.49|84.2|82.8|252
1650989400000|2022-04-26 16:10:00|84.93|83.53|84.92|83.52|84.99|83.59|84.8|83.4|188
1650989700000|2022-04-26 16:15:00|84.93|83.53|84.85|83.45|84.99|83.59|84.64|83.24|200
1650990000000|2022-04-26 16:20:00|84.86|83.46|85.2|83.8|85.28|83.88|84.86|83.46|183
1650990300000|2022-04-26 16:25:00|85.21|83.81|85.29|83.89|85.37|83.97|85.14|83.74|155
1650990600000|2022-04-26 16:30:00|85.28|83.88|84.81|83.41|85.33|83.93|84.77|83.37|205
1650990900000|2022-04-26 16:35:00|84.8|83.4|84.96|83.56|85.02|83.62|84.8|83.4|171
1650991200000|2022-04-26 16:40:00|84.97|83.57|84.96|83.56|85.09|83.69|84.84|83.44|134
1650991500000|2022-04-26 16:45:00|84.95|83.55|84.9|83.5|85.07|83.67|84.74|83.34|158
1650991800000|2022-04-26 16:50:00|84.91|83.51|85.08|83.68|85.12|83.72|84.91|83.51|154
1650992100000|2022-04-26 16:55:00|85.09|83.69|85.32|83.92|85.34|83.94|85|83.6|179
1650992400000|2022-04-26 17:00:00|85.31|83.91|85.02|83.62|85.31|83.91|84.99|83.59|169
1650992700000|2022-04-26 17:05:00|85.03|83.63|84.1|82.7|85.05|83.65|84.07|82.67|219
1650993000000|2022-04-26 17:10:00|84.11|82.71|83.95|82.55|84.26|82.86|83.91|82.51|213
1650993300000|2022-04-26 17:15:00|83.96|82.56|83.98|82.58|84.1|82.7|83.88|82.48|189
1650993600000|2022-04-26 17:20:00|83.99|82.59|83.82|82.42|84.04|82.64|83.78|82.38|220
1650993900000|2022-04-26 17:25:00|83.83|82.43|84.26|82.86|84.27|82.87|83.82|82.42|182
1650994200000|2022-04-26 17:30:00|84.25|82.85|84.34|82.94|84.42|83.02|84.09|82.69|156
1650994500000|2022-04-26 17:35:00|84.33|82.93|84.41|83.01|84.44|83.04|84.2|82.8|139
1650994800000|2022-04-26 17:40:00|84.4|83|84.75|83.35|84.76|83.36|84.39|82.99|142
1650995100000|2022-04-26 17:45:00|84.76|83.36|84.7|83.3|84.76|83.36|84.62|83.22|114
1650995400000|2022-04-26 17:50:00|84.72|83.32|84.58|83.18|84.77|83.37|84.56|83.16|150
1650995700000|2022-04-26 17:55:00|84.56|83.16|84.72|83.32|84.72|83.32|84.54|83.14|101
1650996000000|2022-04-26 18:00:00|84.73|83.33|83.85|82.45|84.73|83.33|83.83|82.43|225
1650996300000|2022-04-26 18:05:00|83.84|82.44|83.93|82.53|84.03|82.63|83.78|82.38|147
1650996600000|2022-04-26 18:10:00|83.94|82.54|84.24|82.84|84.25|82.85|83.93|82.53|163
1650996900000|2022-04-26 18:15:00|84.26|82.86|84.01|82.61|84.29|82.89|83.95|82.55|180
1650997200000|2022-04-26 18:20:00|84.02|82.62|83.92|82.52|84.18|82.78|83.9|82.5|145
1650997500000|2022-04-26 18:25:00|83.93|82.53|84.03|82.63|84.06|82.66|83.89|82.49|121
1650997800000|2022-04-26 18:30:00|84.02|82.62|84.05|82.65|84.08|82.68|83.91|82.51|120
1650998100000|2022-04-26 18:35:00|84.04|82.64|84.07|82.67|84.14|82.74|83.98|82.58|102
1650998400000|2022-04-26 18:40:00|84.06|82.66|83.87|82.47|84.06|82.66|83.86|82.46|100
1650998700000|2022-04-26 18:45:00|83.88|82.48|83.93|82.53|83.94|82.54|83.86|82.46|111
1650999000000|2022-04-26 18:50:00|83.92|82.52|84.1|82.7|84.14|82.74|83.91|82.51|93
1650999300000|2022-04-26 18:55:00|84.11|82.71|84.3|82.9|84.32|82.92|84.06|82.66|85
1650999600000|2022-04-26 19:00:00|84.31|82.91|84.05|82.65|84.33|82.93|84.02|82.62|99
1650999900000|2022-04-26 19:05:00|84.06|82.66|84.31|82.91|84.34|82.94|83.98|82.58|89
1651000200000|2022-04-26 19:10:00|84.3|82.9|84.24|82.84|84.39|82.99|84.18|82.78|117
1651000500000|2022-04-26 19:15:00|84.23|82.83|83.59|82.19|84.23|82.83|83.54|82.14|165
1651000800000|2022-04-26 19:20:00|83.58|82.18|83.78|82.38|83.84|82.44|83.58|82.18|150
1651001100000|2022-04-26 19:25:00|83.77|82.37|83.57|82.17|83.79|82.39|83.51|82.11|149
1651001400000|2022-04-26 19:30:00|83.56|82.16|82.62|81.22|83.63|82.23|82.37|80.97|211
1651001700000|2022-04-26 19:35:00|82.63|81.23|83.52|82.12|83.52|82.12|82.53|81.13|284
1651002000000|2022-04-26 19:40:00|83.54|82.14|83.54|82.14|83.64|82.24|83.19|81.79|233
1651002300000|2022-04-26 19:45:00|83.55|82.15|83.51|82.11|83.64|82.24|83.37|81.97|208
1651002600000|2022-04-26 19:50:00|83.5|82.1|83.73|82.33|83.91|82.51|83.43|82.03|222
1651002900000|2022-04-26 19:55:00|83.72|82.32|83.72|82.32|83.99|82.59|83.71|82.31|207
1651003200000|2022-04-26 20:00:00|83.73|82.33|83.62|82.22|83.99|82.59|83.46|82.06|317
1651003500000|2022-04-26 20:05:00|83.61|82.21|83.07|81.67|83.62|82.22|83|81.6|234
1651003800000|2022-04-26 20:10:00|83.06|81.66|82.65|81.25|83.08|81.68|82.59|81.19|250
1651004100000|2022-04-26 20:15:00|82.66|81.26|83.33|81.93|83.52|82.12|82.65|81.25|299
1651004400000|2022-04-26 20:20:00|83.34|81.94|83.02|81.62|83.38|81.98|82.9|81.5|205
1651004700000|2022-04-26 20:25:00|83.03|81.63|83.14|81.74|83.14|81.74|82.81|81.41|178
1651005000000|2022-04-26 20:30:00|83.12|81.72|83.37|81.97|83.44|82.04|83.04|81.64|146
1651005300000|2022-04-26 20:35:00|83.38|81.98|83.4|82|83.54|82.14|83.15|81.75|153
1651005600000|2022-04-26 20:40:00|83.39|81.99|83.42|82.02|83.43|82.03|83.26|81.86|124
1651005900000|2022-04-26 20:45:00|83.41|82.01|83.4|82|83.45|82.05|83.28|81.88|92
1651006200000|2022-04-26 20:50:00|83.39|81.99|83.25|81.85|83.51|82.11|83.17|81.77|158
1651006500000|2022-04-26 20:55:00|83.24|81.84|83.69|82.29|83.73|82.33|83.23|81.83|134
1651006800000|2022-04-26 21:00:00|83.7|82.3|83.57|82.17|83.74|82.34|83.51|82.11|70
1651007100000|2022-04-26 21:05:00|83.56|82.16|83.98|82.58|83.98|82.58|83.54|82.14|81
1651007400000|2022-04-26 21:10:00|83.96|82.56|84.26|82.86|84.28|82.88|83.96|82.56|124
1651007700000|2022-04-26 21:15:00|84.24|82.84|84.02|82.62|84.26|82.86|84.01|82.61|72
1651008000000|2022-04-26 21:20:00|84.01|82.61|83.97|82.57|84.01|82.61|83.9|82.5|68
1651008300000|2022-04-26 21:25:00|83.98|82.58|84.07|82.67|84.07|82.67|83.92|82.52|46
1651008600000|2022-04-26 21:30:00|84.08|82.68|84.08|82.68|84.1|82.7|84.04|82.64|41
1651008900000|2022-04-26 21:35:00|84.07|82.67|84.2|82.8|84.2|82.8|83.95|82.55|62
1651009200000|2022-04-26 21:40:00|84.18|82.78|84.4|83|84.4|83|84.14|82.74|62
1651009500000|2022-04-26 21:45:00|84.39|82.99|84.45|83.05|84.45|83.05|84.37|82.97|68
1651009800000|2022-04-26 21:50:00|84.46|83.06|84.77|83.37|84.79|83.39|84.42|83.02|62
1651010100000|2022-04-26 21:55:00|84.78|83.38|84.61|83.21|84.78|83.38|84.48|83.08|79
1651010400000|2022-04-26 22:00:00|84.62|83.22|84.47|83.07|84.68|83.28|84.34|82.94|140
1651010700000|2022-04-26 22:05:00|84.48|83.08|84.71|83.31|84.76|83.36|84.32|82.92|170
1651011000000|2022-04-26 22:10:00|84.72|83.32|84.79|83.39|84.89|83.49|84.62|83.22|170
1651011300000|2022-04-26 22:15:00|84.8|83.4|84.9|83.5|84.98|83.58|84.65|83.25|131
1651011600000|2022-04-26 22:20:00|84.91|83.51|84.83|83.43|84.92|83.52|84.78|83.38|118
1651011900000|2022-04-26 22:25:00|84.84|83.44|84.91|83.51|84.94|83.54|84.75|83.35|89
1651012200000|2022-04-26 22:30:00|84.92|83.52|84.7|83.3|84.98|83.58|84.57|83.17|158
1651012500000|2022-04-26 22:35:00|84.69|83.29|84.62|83.22|84.77|83.37|84.47|83.07|136
1651012800000|2022-04-26 22:40:00|84.65|83.25|84.48|83.08|84.75|83.35|84.37|82.97|141
1651013100000|2022-04-26 22:45:00|84.47|83.07|84.58|83.18|84.64|83.24|84.46|83.06|131
1651013400000|2022-04-26 22:50:00|84.59|83.19|84.43|83.03|84.66|83.26|84.39|82.99|176
1651013700000|2022-04-26 22:55:00|84.42|83.02|84.26|82.86|84.48|83.08|84.23|82.83|119
1651014000000|2022-04-26 23:00:00|84.25|82.85|84.27|82.87|84.29|82.89|84.19|82.79|110
1651014300000|2022-04-26 23:05:00|84.28|82.88|84.05|82.65|84.28|82.88|84.01|82.61|129
1651014600000|2022-04-26 23:10:00|84.06|82.66|83.52|82.12|84.09|82.69|83.46|82.06|185
1651014900000|2022-04-26 23:15:00|83.51|82.11|82.42|81.02|83.62|82.22|82.42|81.02|273
1651015200000|2022-04-26 23:20:00|82.43|81.03|82.95|81.55|83.02|81.62|82.43|81.03|428
1651015500000|2022-04-26 23:25:00|82.97|81.57|82.94|81.54|83.04|81.64|82.73|81.33|269
1651015800000|2022-04-26 23:30:00|82.92|81.52|83.53|82.13|83.58|82.18|82.88|81.48|207
1651016100000|2022-04-26 23:35:00|83.52|82.12|83.51|82.11|83.64|82.24|83.28|81.88|237
1651016400000|2022-04-26 23:40:00|83.5|82.1|83.53|82.13|83.6|82.2|83.35|81.95|190
1651016700000|2022-04-26 23:45:00|83.54|82.14|83.61|82.21|83.63|82.23|83.27|81.87|195
1651017000000|2022-04-26 23:50:00|83.6|82.2|83.04|81.64|83.66|82.26|83.02|81.62|174
1651017300000|2022-04-26 23:55:00|83.03|81.63|83.29|81.89|83.48|82.08|83.03|81.63|170
1651017600000|2022-04-27 00:00:00|83.3|81.9|83.55|82.15|83.55|82.15|82.97|81.57|227
1651017900000|2022-04-27 00:05:00|83.54|82.14|83.64|82.24|83.66|82.26|83.37|81.97|239
1651018200000|2022-04-27 00:10:00|83.65|82.25|83.68|82.28|84|82.6|83.64|82.24|210
1651018500000|2022-04-27 00:15:00|83.69|82.29|83.76|82.36|83.88|82.48|83.61|82.21|182
1651018800000|2022-04-27 00:20:00|83.77|82.37|83.65|82.25|83.84|82.44|83.61|82.21|155
1651019100000|2022-04-27 00:25:00|83.66|82.26|83.9|82.5|83.92|82.52|83.61|82.21|138
1651019400000|2022-04-27 00:30:00|83.89|82.49|84.13|82.73|84.13|82.73|83.78|82.38|199
1651019700000|2022-04-27 00:35:00|84.15|82.75|84.07|82.67|84.2|82.8|83.99|82.59|126
1651020000000|2022-04-27 00:40:00|84.08|82.68|83.34|81.94|84.09|82.69|83.25|81.85|285
1651020300000|2022-04-27 00:45:00|83.35|81.95|83.33|81.93|83.39|81.99|82.63|81.23|366
1651020600000|2022-04-27 00:50:00|83.31|81.91|83.46|82.06|83.46|82.06|83.29|81.89|151
1651020900000|2022-04-27 00:55:00|83.48|82.08|83.43|82.03|83.55|82.15|83.28|81.88|225
1651021200000|2022-04-27 01:00:00|83.41|82.01|83.63|82.23|83.64|82.24|83.33|81.93|152
1651021500000|2022-04-27 01:05:00|83.65|82.25|83.69|82.29|83.81|82.41|83.58|82.18|142
1651021800000|2022-04-27 01:10:00|83.7|82.3|83.75|82.35|83.76|82.36|83.67|82.27|84
1651022100000|2022-04-27 01:15:00|83.74|82.34|83.85|82.45|83.97|82.57|83.7|82.3|138
1651022400000|2022-04-27 01:20:00|83.87|82.47|83.74|82.34|83.95|82.55|83.73|82.33|104
1651022700000|2022-04-27 01:25:00|83.73|82.33|83.74|82.64|83.94|82.71|83.71|82.33|128
1651023000000|2022-04-27 01:30:00|83.75|82.65|83.67|82.57|83.8|82.7|83.55|82.45|110
1651023300000|2022-04-27 01:35:00|83.68|82.58|83.9|82.8|83.92|82.82|83.58|82.48|90
1651023600000|2022-04-27 01:40:00|83.89|82.79|83.99|82.59|84.04|82.8|83.8|82.58|97
1651023900000|2022-04-27 01:45:00|84|82.6|83.84|82.44|84.01|82.61|83.84|82.44|112
1651024200000|2022-04-27 01:50:00|83.83|82.43|83.95|82.55|84.04|82.64|83.77|82.37|102
1651024500000|2022-04-27 01:55:00|83.96|82.56|84.04|82.64|84.05|82.65|83.89|82.49|82
1651024800000|2022-04-27 02:00:00|84.05|82.65|84.04|82.64|84.06|82.66|83.93|82.53|90
1651025100000|2022-04-27 02:05:00|84.05|82.65|84.01|82.61|84.11|82.71|83.95|82.55|91
1651025400000|2022-04-27 02:10:00|84|82.6|84.23|82.83|84.23|82.83|83.99|82.59|106
1651025700000|2022-04-27 02:15:00|84.2|82.8|84.14|82.74|84.21|82.81|84.04|82.64|87
1651026000000|2022-04-27 02:20:00|84.13|82.73|84.01|82.61|84.16|82.76|84.01|82.61|92
1651026300000|2022-04-27 02:25:00|84|82.6|84.25|82.85|84.27|82.87|84|82.6|72
1651026600000|2022-04-27 02:30:00|84.26|82.86|84.3|82.9|84.32|82.92|84.25|82.85|40
1651026900000|2022-04-27 02:35:00|84.31|82.91|84.32|82.92|84.35|82.95|84.27|82.87|61
1651027200000|2022-04-27 02:40:00|84.33|82.93|84.42|83.02|84.42|83.02|84.31|82.91|54
1651027500000|2022-04-27 02:45:00|84.4|83|84.37|82.97|84.43|83.03|84.34|82.94|63
1651027800000|2022-04-27 02:50:00|84.36|82.96|84.45|83.05|84.47|83.07|84.25|82.85|89
1651028100000|2022-04-27 02:55:00|84.46|83.06|84.44|83.04|84.48|83.08|84.35|82.95|63
1651028400000|2022-04-27 03:00:00|84.43|83.03|84.28|82.88|84.45|83.05|84.26|82.86|93
1651028700000|2022-04-27 03:05:00|84.29|82.89|84.2|82.8|84.32|82.92|83.97|82.57|135
1651029000000|2022-04-27 03:10:00|84.19|82.79|84.39|82.99|84.45|83.05|84.19|82.79|114
1651029300000|2022-04-27 03:15:00|84.4|83|84.23|82.83|84.43|83.03|84.23|82.83|80
1651029600000|2022-04-27 03:20:00|84.24|82.84|84.31|82.91|84.34|82.94|84.23|82.83|66
1651029900000|2022-04-27 03:25:00|84.32|82.92|84.22|82.82|84.38|82.98|84.22|82.82|74
1651030200000|2022-04-27 03:30:00|84.21|82.81|84.14|82.74|84.21|82.81|84.01|82.61|120
1651030500000|2022-04-27 03:35:00|84.15|82.75|84.13|82.73|84.17|82.77|84.09|82.69|46
1651030800000|2022-04-27 03:40:00|84.14|82.74|83.82|82.42|84.16|82.76|83.82|82.42|107
1651031100000|2022-04-27 03:45:00|83.83|82.43|83.91|82.51|83.93|82.53|83.74|82.34|150
1651031400000|2022-04-27 03:50:00|83.92|82.52|83.65|82.25|83.93|82.53|83.65|82.25|99
1651031700000|2022-04-27 03:55:00|83.66|82.26|83.65|82.25|83.69|82.29|83.59|82.19|74
1651032000000|2022-04-27 04:00:00|83.64|82.24|83.71|82.31|83.72|82.32|83.6|82.2|52
1651032300000|2022-04-27 04:05:00|83.72|82.32|83.79|82.39|83.83|82.43|83.72|82.32|51
1651032600000|2022-04-27 04:10:00|83.78|82.38|83.95|82.55|84.03|82.63|83.76|82.36|71
1651032900000|2022-04-27 04:15:00|83.94|82.54|84|82.6|84.01|82.61|83.92|82.52|70
1651033200000|2022-04-27 04:20:00|84.01|82.61|83.89|82.49|84.02|82.62|83.87|82.47|76
1651033500000|2022-04-27 04:25:00|83.9|82.5|84.03|82.63|84.03|82.63|83.87|82.47|61
1651033800000|2022-04-27 04:30:00|84.05|82.65|84.1|82.7|84.1|82.7|84|82.6|41
1651034100000|2022-04-27 04:35:00|84.09|82.69|84.09|82.69|84.18|82.78|84.06|82.66|76
1651034400000|2022-04-27 04:40:00|84.08|82.68|84.09|82.69|84.12|82.72|84.03|82.63|45
1651034700000|2022-04-27 04:45:00|84.08|82.68|84.1|82.7|84.15|82.75|84.05|82.65|59
1651035000000|2022-04-27 04:50:00|84.11|82.71|84.06|82.66|84.12|82.72|84|82.6|52
1651035300000|2022-04-27 04:55:00|84.05|82.65|84.12|82.72|84.13|82.73|84.02|82.62|45
1651035600000|2022-04-27 05:00:00|84.13|82.73|84.26|82.86|84.26|82.86|84.13|82.73|93
1651035900000|2022-04-27 05:05:00|84.25|82.85|84.17|82.77|84.25|82.85|84.09|82.69|94
1651036200000|2022-04-27 05:10:00|84.18|82.78|84.34|82.94|84.35|82.95|84.17|82.77|60
1651036500000|2022-04-27 05:15:00|84.36|82.96|84.41|83.01|84.52|83.12|84.34|82.94|116
1651036800000|2022-04-27 05:20:00|84.42|83.02|84.3|82.9|84.43|83.03|84.29|82.89|78
1651037100000|2022-04-27 05:25:00|84.29|82.89|84.35|82.95|84.35|82.95|84.21|82.81|73
1651037400000|2022-04-27 05:30:00|84.34|82.94|84.28|82.88|84.5|83.1|84.26|82.86|102
1651037700000|2022-04-27 05:35:00|84.29|82.89|84.56|83.16|84.59|83.19|84.28|82.88|101
1651038000000|2022-04-27 05:40:00|84.55|83.15|84.62|83.22|84.63|83.23|84.51|83.11|84
1651038300000|2022-04-27 05:45:00|84.61|83.21|84.59|83.19|84.74|83.34|84.57|83.17|136
1651038600000|2022-04-27 05:50:00|84.6|83.2|84.48|83.08|84.62|83.22|84.46|83.06|42
1651038900000|2022-04-27 05:55:00|84.49|83.09|84.29|82.89|84.5|83.1|84.27|82.87|73
1651039200000|2022-04-27 06:00:00|84.3|82.9|84.29|82.89|84.35|82.95|84.26|82.86|67
1651039500000|2022-04-27 06:05:00|84.26|82.86|84.23|82.83|84.31|82.91|84.18|82.78|51
1651039800000|2022-04-27 06:10:00|84.25|82.85|84.12|82.72|84.27|82.87|84.05|82.65|56
1651040100000|2022-04-27 06:15:00|84.08|82.68|84.1|82.7|84.15|82.75|84.06|82.66|43
1651040400000|2022-04-27 06:20:00|84.11|82.71|84.05|82.65|84.11|82.71|84.01|82.61|44
1651040700000|2022-04-27 06:25:00|84.07|82.67|84.16|82.76|84.16|82.76|84.05|82.65|32
1651041000000|2022-04-27 06:30:00|84.15|82.75|84.43|83.03|84.45|83.05|84.13|82.73|112
1651041300000|2022-04-27 06:35:00|84.42|83.02|84.32|82.92|84.46|83.06|84.28|82.88|70
1651041600000|2022-04-27 06:40:00|84.33|82.93|84.52|83.12|84.53|83.13|84.33|82.93|74
1651041900000|2022-04-27 06:45:00|84.53|83.13|84.74|83.34|84.74|83.34|84.5|83.1|98
1651042200000|2022-04-27 06:50:00|84.73|83.33|84.8|83.4|84.91|83.51|84.73|83.33|123
1651042500000|2022-04-27 06:55:00|84.79|83.39|84.88|83.48|84.91|83.51|84.76|83.36|84
1651042800000|2022-04-27 07:00:00|84.89|83.49|85.17|83.77|85.19|83.79|84.89|83.49|164
1651043100000|2022-04-27 07:05:00|85.18|83.78|85.33|83.93|85.37|83.97|85.02|83.62|142
1651043400000|2022-04-27 07:10:00|85.32|83.92|85.12|83.72|85.32|83.92|85.04|83.64|125
1651043700000|2022-04-27 07:15:00|85.18|83.78|85.29|83.89|85.42|84.02|85.18|83.78|120
1651044000000|2022-04-27 07:20:00|85.3|83.9|85.24|83.84|85.35|83.95|85.23|83.83|81
1651044300000|2022-04-27 07:25:00|85.23|83.83|85.1|83.7|85.23|83.83|85.07|83.67|107
1651044600000|2022-04-27 07:30:00|85.09|83.69|85.3|83.9|85.3|83.9|85.09|83.69|78
1651044900000|2022-04-27 07:35:00|85.32|83.92|85.51|84.11|85.53|84.13|85.32|83.92|62
1651045200000|2022-04-27 07:40:00|85.52|84.12|85.63|84.23|85.7|84.3|85.52|84.12|143
1651045500000|2022-04-27 07:45:00|85.62|84.22|85.5|84.1|85.69|84.29|85.49|84.09|112
1651045800000|2022-04-27 07:50:00|85.51|84.11|85.74|84.34|85.75|84.35|85.5|84.1|105
1651046100000|2022-04-27 07:55:00|85.75|84.35|85.8|84.4|85.84|84.44|85.71|84.31|93
1651046400000|2022-04-27 08:00:00|85.81|84.41|85.89|84.49|85.94|84.54|85.74|84.34|217
1651046700000|2022-04-27 08:05:00|85.9|84.5|85.9|84.5|85.92|84.52|85.75|84.35|117
1651047000000|2022-04-27 08:10:00|85.93|84.53|85.86|84.46|85.93|84.53|85.74|84.34|94
1651047300000|2022-04-27 08:15:00|85.85|84.45|85.92|84.52|86.08|84.68|85.85|84.45|135
1651047600000|2022-04-27 08:20:00|85.95|84.55|85.66|84.26|85.97|84.57|85.64|84.24|121
1651047900000|2022-04-27 08:25:00|85.64|84.24|85.41|84.01|85.64|84.24|85.4|84|76
1651048200000|2022-04-27 08:30:00|85.42|84.02|84.86|83.46|85.54|84.14|84.84|83.44|158
1651048500000|2022-04-27 08:35:00|84.88|83.48|84.76|83.36|85.01|83.61|84.73|83.33|154
1651048800000|2022-04-27 08:40:00|84.77|83.37|84.81|83.41|84.9|83.5|84.77|83.37|95
1651049100000|2022-04-27 08:45:00|84.82|83.42|84.52|83.12|84.84|83.44|84.48|83.08|120
1651049400000|2022-04-27 08:50:00|84.51|83.11|84.68|83.28|84.73|83.33|84.34|82.94|165
1651049700000|2022-04-27 08:55:00|84.69|83.29|84.96|83.56|85.07|83.67|84.69|83.29|126
1651050000000|2022-04-27 09:00:00|84.97|83.57|85.22|83.82|85.22|83.82|84.95|83.55|128
1651050300000|2022-04-27 09:05:00|85.21|83.81|84.86|83.46|85.29|83.89|84.85|83.45|127
1651050600000|2022-04-27 09:10:00|84.85|83.45|84.9|83.5|85.04|83.64|84.81|83.41|97
1651050900000|2022-04-27 09:15:00|84.91|83.51|84.99|83.59|85.08|83.68|84.91|83.51|73
1651051200000|2022-04-27 09:20:00|84.98|83.58|85.35|83.95|85.37|83.97|84.97|83.57|113
1651051500000|2022-04-27 09:25:00|85.34|83.94|85.44|84.04|85.53|84.13|85.28|83.88|155
1651051800000|2022-04-27 09:30:00|85.43|84.03|85.37|83.97|85.5|84.1|85.31|83.91|82
1651052100000|2022-04-27 09:35:00|85.38|83.98|85.42|84.02|85.46|84.06|85.23|83.83|91
1651052400000|2022-04-27 09:40:00|85.41|84.01|85.45|84.05|85.53|84.13|85.41|84.01|72
1651052700000|2022-04-27 09:45:00|85.44|84.04|85.48|84.08|85.55|84.15|85.41|84.01|82
1651053000000|2022-04-27 09:50:00|85.49|84.09|85.52|84.12|85.55|84.15|85.48|84.08|49
1651053300000|2022-04-27 09:55:00|85.51|84.11|85.52|84.12|85.75|84.35|85.51|84.11|86
1651053600000|2022-04-27 10:00:00|85.53|84.13|85.32|83.92|85.61|84.21|85.28|83.88|77
1651053900000|2022-04-27 10:05:00|85.33|83.93|85.16|83.76|85.36|83.96|85.16|83.76|93
1651054200000|2022-04-27 10:10:00|85.17|83.77|85.13|83.73|85.24|83.84|85.11|83.71|63
1651054500000|2022-04-27 10:15:00|85.12|83.72|85.08|83.68|85.16|83.76|84.98|83.58|82
1651054800000|2022-04-27 10:20:00|85.07|83.67|85.12|83.72|85.18|83.78|85.06|83.66|46
1651055100000|2022-04-27 10:25:00|85.11|83.71|85.06|83.66|85.14|83.74|84.92|83.52|68
1651055400000|2022-04-27 10:30:00|85.05|83.65|85.08|83.68|85.22|83.82|84.98|83.58|69
1651055700000|2022-04-27 10:35:00|85.06|83.66|85.27|83.87|85.31|83.91|85.06|83.66|74
1651056000000|2022-04-27 10:40:00|85.29|83.89|85.35|83.95|85.36|83.96|85.27|83.87|45
1651056300000|2022-04-27 10:45:00|85.34|83.94|84.99|83.59|85.4|84|84.94|83.54|168
1651056600000|2022-04-27 10:50:00|85|83.6|85.24|83.84|85.25|83.85|84.99|83.59|72
1651056900000|2022-04-27 10:55:00|85.25|83.85|85.31|83.91|85.35|83.95|85.24|83.84|66
1651057200000|2022-04-27 11:00:00|85.32|83.92|84.98|83.58|85.34|83.94|84.98|83.58|101
1651057500000|2022-04-27 11:05:00|84.97|83.57|84.4|83|84.98|83.58|84.39|82.99|162
1651057800000|2022-04-27 11:10:00|84.36|82.96|84.25|82.85|84.47|83.07|84.24|82.84|114
1651058100000|2022-04-27 11:15:00|84.26|82.86|84.39|82.99|84.48|83.08|84.26|82.86|104
1651058400000|2022-04-27 11:20:00|84.4|83|84.01|82.61|84.46|83.06|83.82|82.42|183
1651058700000|2022-04-27 11:25:00|84|82.6|83.97|82.57|84.1|82.7|83.84|82.44|187
1651059000000|2022-04-27 11:30:00|83.98|82.58|84.21|82.81|84.35|82.95|83.93|82.53|169
1651059300000|2022-04-27 11:35:00|84.22|82.82|84.26|82.86|84.3|82.9|84.19|82.79|130
1651059600000|2022-04-27 11:40:00|84.28|82.88|84.34|82.94|84.51|83.11|84.24|82.84|125
1651059900000|2022-04-27 11:45:00|84.35|82.95|84.38|82.98|84.57|83.17|84.32|82.92|123
1651060200000|2022-04-27 11:50:00|84.37|82.97|84.36|82.96|84.47|83.07|84.32|82.92|104
1651060500000|2022-04-27 11:55:00|84.34|82.94|84.52|83.12|84.65|83.25|84.29|82.89|177
1651060800000|2022-04-27 12:00:00|84.54|83.14|84.94|83.54|84.96|83.56|84.53|83.13|163
1651061100000|2022-04-27 12:05:00|84.91|83.51|84.88|83.48|84.99|83.59|84.76|83.36|179
1651061400000|2022-04-27 12:10:00|84.89|83.49|84.82|83.42|84.91|83.51|84.82|83.42|88
1651061700000|2022-04-27 12:15:00|84.83|83.43|84.56|83.16|84.88|83.48|84.56|83.16|149
1651062000000|2022-04-27 12:20:00|84.57|83.17|84.56|83.16|84.74|83.34|84.45|83.05|189
1651062300000|2022-04-27 12:25:00|84.55|83.15|84.75|83.35|84.75|83.35|84.55|83.15|88
1651062600000|2022-04-27 12:30:00|84.72|83.32|84.56|83.16|84.82|83.42|84.52|83.12|156
1651062900000|2022-04-27 12:35:00|84.57|83.17|84.55|83.15|84.57|83.17|84.41|83.01|155
1651063200000|2022-04-27 12:40:00|84.56|83.16|84.52|83.12|84.64|83.24|84.47|83.07|122
1651063500000|2022-04-27 12:45:00|84.53|83.13|84.28|82.88|84.6|83.2|84.27|82.87|95
1651063800000|2022-04-27 12:50:00|84.29|82.89|84.23|82.83|84.33|82.93|84.21|82.81|106
1651064100000|2022-04-27 12:55:00|84.24|82.84|84.12|82.72|84.31|82.91|84.1|82.7|115
1651064400000|2022-04-27 13:00:00|84.13|82.73|84.21|82.81|84.3|82.9|84.13|82.73|151
1651064700000|2022-04-27 13:05:00|84.2|82.8|83.98|82.58|84.24|82.84|83.89|82.49|148
1651065000000|2022-04-27 13:10:00|83.97|82.57|83.92|82.52|84.09|82.69|83.86|82.46|127
1651065300000|2022-04-27 13:15:00|83.93|82.53|84.26|82.86|84.26|82.86|83.93|82.53|134
1651065600000|2022-04-27 13:20:00|84.25|82.85|85.2|83.8|85.4|84|84.25|82.85|251
1651065900000|2022-04-27 13:25:00|85.21|83.81|85.27|83.87|85.53|84.13|85.11|83.71|207
1651066200000|2022-04-27 13:30:00|85.25|83.85|85.49|84.09|85.81|84.41|85.21|83.81|363
1651066500000|2022-04-27 13:35:00|85.5|84.1|85.43|84.03|85.63|84.23|85.34|83.94|245
1651066800000|2022-04-27 13:40:00|85.44|84.04|85.56|84.16|85.61|84.21|85.36|83.96|217
1651067100000|2022-04-27 13:45:00|85.55|84.15|85.86|84.46|85.89|84.49|85.55|84.15|221
1651067400000|2022-04-27 13:50:00|85.87|84.47|85.82|84.42|86.26|84.86|85.67|84.27|293
1651067700000|2022-04-27 13:55:00|85.83|84.43|85.52|84.12|85.83|84.43|85.45|84.05|175
1651068000000|2022-04-27 14:00:00|85.51|84.11|84.51|83.11|85.67|84.27|84.44|83.04|310
1651068300000|2022-04-27 14:05:00|84.5|83.1|84.75|83.35|85.01|83.61|84.3|82.9|291
1651068600000|2022-04-27 14:10:00|84.74|83.34|84.29|82.89|84.82|83.42|84.26|82.86|348
1651068900000|2022-04-27 14:15:00|84.27|82.87|84.32|82.92|84.35|82.95|83.82|82.42|270
1651069200000|2022-04-27 14:20:00|84.31|82.91|84.41|83.01|84.71|83.31|84.22|82.82|240
1651069500000|2022-04-27 14:25:00|84.42|83.02|84.08|82.68|84.7|83.3|84.05|82.65|339
1651069800000|2022-04-27 14:30:00|84.07|82.67|84.05|82.65|84.08|82.68|83.67|82.27|296
1651070100000|2022-04-27 14:35:00|84.07|82.67|84.81|83.41|84.98|83.58|84.03|82.63|294
1651070400000|2022-04-27 14:40:00|84.8|83.4|84.57|83.17|84.81|83.41|84.47|83.07|240
1651070700000|2022-04-27 14:45:00|84.58|83.18|84.64|83.24|84.86|83.46|84.46|83.06|273
1651071000000|2022-04-27 14:50:00|84.63|83.23|84.1|82.7|84.64|83.24|84.09|82.69|208
1651071300000|2022-04-27 14:55:00|84.09|82.69|84.12|82.72|84.29|82.89|84.09|82.69|206
1651071600000|2022-04-27 15:00:00|84.13|82.73|84.32|82.92|84.53|83.13|84.12|82.72|265
1651071900000|2022-04-27 15:05:00|84.31|82.91|84.14|82.74|84.32|82.92|84.06|82.66|260
1651072200000|2022-04-27 15:10:00|84.12|82.72|84.05|82.65|84.37|82.97|83.94|82.54|235
1651072500000|2022-04-27 15:15:00|84.04|82.64|84.31|82.91|84.44|83.04|84.03|82.63|293
1651072800000|2022-04-27 15:20:00|84.3|82.9|84.29|82.89|84.47|83.07|84.08|82.68|261
1651073100000|2022-04-27 15:25:00|84.28|82.88|84.35|82.95|84.41|83.01|84.11|82.71|274
1651073400000|2022-04-27 15:30:00|84.34|82.94|84.82|83.42|84.99|83.59|84.34|82.94|281
1651073700000|2022-04-27 15:35:00|84.83|83.43|84.67|83.27|84.87|83.47|84.66|83.26|202
1651074000000|2022-04-27 15:40:00|84.68|83.28|84.62|83.22|84.97|83.57|84.55|83.15|239
1651074300000|2022-04-27 15:45:00|84.65|83.25|84.64|83.24|84.78|83.38|84.54|83.14|150
1651074600000|2022-04-27 15:50:00|84.65|83.25|84.47|83.07|84.77|83.37|84.41|83.01|202
1651074900000|2022-04-27 15:55:00|84.46|83.06|84.68|83.28|84.69|83.29|84.39|82.99|138
1651075200000|2022-04-27 16:00:00|84.66|83.26|84.81|83.41|84.97|83.57|84.48|83.08|234
1651075500000|2022-04-27 16:05:00|84.82|83.42|84.98|83.58|85|83.6|84.81|83.41|165
1651075800000|2022-04-27 16:10:00|84.97|83.57|84.96|83.56|85.02|83.62|84.88|83.48|152
1651076100000|2022-04-27 16:15:00|84.97|83.57|84.77|83.37|85.03|83.63|84.71|83.31|161
1651076400000|2022-04-27 16:20:00|84.78|83.38|85.02|83.62|85.08|83.68|84.72|83.32|163
1651076700000|2022-04-27 16:25:00|85.01|83.61|85.05|83.65|85.08|83.68|84.97|83.57|121
1651077000000|2022-04-27 16:30:00|85.04|83.64|85.09|83.69|85.1|83.7|85|83.6|143
1651077300000|2022-04-27 16:35:00|85.08|83.68|84.94|83.54|85.09|83.69|84.85|83.45|123
1651077600000|2022-04-27 16:40:00|84.93|83.53|85.02|83.62|85.08|83.68|84.83|83.43|102
1651077900000|2022-04-27 16:45:00|85.01|83.61|84.7|83.3|85.03|83.63|84.67|83.27|129
1651078200000|2022-04-27 16:50:00|84.71|83.31|84.54|83.14|84.72|83.32|84.47|83.07|110
1651078500000|2022-04-27 16:55:00|84.55|83.15|84.59|83.19|84.6|83.2|84.47|83.07|101
1651078800000|2022-04-27 17:00:00|84.6|83.2|84.58|83.18|84.6|83.2|84.12|82.72|257
1651079100000|2022-04-27 17:05:00|84.57|83.17|84.5|83.1|84.69|83.29|84.39|82.99|166
1651079400000|2022-04-27 17:10:00|84.51|83.11|84.37|82.97|84.53|83.13|84.24|82.84|172
1651079700000|2022-04-27 17:15:00|84.36|82.96|84.2|82.8|84.36|82.96|84.18|82.78|134
1651080000000|2022-04-27 17:20:00|84.19|82.79|84.24|82.84|84.32|82.92|84.17|82.77|117
1651080300000|2022-04-27 17:25:00|84.23|82.83|84.42|83.02|84.55|83.15|84.06|82.66|179
1651080600000|2022-04-27 17:30:00|84.43|83.03|84.56|83.16|84.6|83.2|84.37|82.97|145
1651080900000|2022-04-27 17:35:00|84.57|83.17|84.38|82.98|84.64|83.24|84.33|82.93|159
1651081200000|2022-04-27 17:40:00|84.39|82.99|84.33|82.93|84.4|83|84.26|82.86|130
1651081500000|2022-04-27 17:45:00|84.32|82.92|84.35|82.95|84.43|83.03|84.16|82.76|143
1651081800000|2022-04-27 17:50:00|84.34|82.94|84.49|83.09|84.54|83.14|84.3|82.9|111
1651082100000|2022-04-27 17:55:00|84.5|83.1|84.46|83.06|84.54|83.14|84.4|83|101
1651082400000|2022-04-27 18:00:00|84.47|83.07|84.48|83.08|84.59|83.19|84.39|82.99|153
1651082700000|2022-04-27 18:05:00|84.47|83.07|84.53|83.13|84.6|83.2|84.43|83.03|128
1651083000000|2022-04-27 18:10:00|84.54|83.14|84.49|83.09|84.54|83.14|84.42|83.02|107
1651083300000|2022-04-27 18:15:00|84.48|83.08|84.21|82.81|84.49|83.09|84.13|82.73|114
1651083600000|2022-04-27 18:20:00|84.2|82.8|84.17|82.77|84.29|82.89|84.17|82.77|109
1651083900000|2022-04-27 18:25:00|84.15|82.75|84.18|82.78|84.25|82.85|84.07|82.67|105
1651084200000|2022-04-27 18:30:00|84.19|82.79|84.23|82.83|84.23|82.83|84.1|82.7|69
1651084500000|2022-04-27 18:35:00|84.24|82.84|84.12|82.72|84.25|82.85|83.89|82.49|147
1651084800000|2022-04-27 18:40:00|84.13|82.73|84.26|82.86|84.3|82.9|84.13|82.73|140
1651085100000|2022-04-27 18:45:00|84.25|82.85|84.1|82.7|84.31|82.91|84.04|82.64|118
1651085400000|2022-04-27 18:50:00|84.09|82.69|83.99|82.59|84.09|82.69|83.95|82.55|92
1651085700000|2022-04-27 18:55:00|83.98|82.58|83.87|82.47|83.98|82.58|83.74|82.34|128
1651086000000|2022-04-27 19:00:00|83.86|82.46|83.75|82.35|83.86|82.46|83.68|82.28|142
1651086300000|2022-04-27 19:05:00|83.74|82.34|83.59|82.19|83.79|82.39|83.59|82.19|116
1651086600000|2022-04-27 19:10:00|83.6|82.2|83.6|82.2|83.66|82.26|83.56|82.16|99
1651086900000|2022-04-27 19:15:00|83.61|82.21|83.5|82.1|83.68|82.28|83.42|82.02|102
1651087200000|2022-04-27 19:20:00|83.51|82.11|83.26|81.86|83.53|82.13|83.2|81.8|170
1651087500000|2022-04-27 19:25:00|83.25|81.85|83.28|81.88|83.37|81.97|83.21|81.81|152
1651087800000|2022-04-27 19:30:00|83.27|81.87|83.31|81.91|83.4|82|83.24|81.84|131
1651088100000|2022-04-27 19:35:00|83.3|81.9|83.39|81.99|83.45|82.05|83.18|81.78|131
1651088400000|2022-04-27 19:40:00|83.4|82|83.6|82.2|83.7|82.3|83.35|81.95|170
1651088700000|2022-04-27 19:45:00|83.61|82.21|83.6|82.2|83.83|82.43|83.58|82.18|179
1651089000000|2022-04-27 19:50:00|83.59|82.19|83.65|82.25|83.69|82.29|83.5|82.1|172
1651089300000|2022-04-27 19:55:00|83.66|82.26|83.75|82.35|83.81|82.41|83.66|82.26|140
1651089600000|2022-04-27 20:00:00|83.73|82.33|83.63|82.23|83.74|82.34|83.61|82.21|85
1651089900000|2022-04-27 20:05:00|83.64|82.24|84.05|82.65|84.22|82.82|83.64|82.24|239
1651090200000|2022-04-27 20:10:00|84.06|82.66|83.99|82.59|84.11|82.71|83.99|82.59|135
1651090500000|2022-04-27 20:15:00|84|82.6|84.78|83.38|84.78|83.38|83.99|82.59|169
1651090800000|2022-04-27 20:20:00|84.73|83.33|85.74|84.34|85.88|84.48|84.59|83.19|228
1651091100000|2022-04-27 20:25:00|85.73|84.33|84.78|83.38|85.74|84.34|84.74|83.34|167
1651091400000|2022-04-27 20:30:00|84.77|83.37|84.59|83.19|84.87|83.47|84.53|83.13|126
1651091700000|2022-04-27 20:35:00|84.6|83.2|84.74|83.34|85.05|83.65|84.47|83.07|163
1651092000000|2022-04-27 20:40:00|84.73|83.33|84.58|83.18|84.73|83.33|84.54|83.14|94
1651092300000|2022-04-27 20:45:00|84.57|83.17|84.47|83.07|84.65|83.25|84.47|83.07|138
1651092600000|2022-04-27 20:50:00|84.46|83.06|84.4|83|84.47|83.07|84.33|82.93|76
1651092900000|2022-04-27 20:55:00|84.39|82.99|84.41|83.01|84.44|83.04|84.29|82.89|108
1651093200000|2022-04-27 21:00:00|84.43|83.03|84.45|83.05|84.46|83.06|84.33|82.93|63
1651093500000|2022-04-27 21:05:00|84.44|83.04|84.51|83.11|84.55|83.15|84.39|82.99|38
1651093800000|2022-04-27 21:10:00|84.5|83.1|84.56|83.16|84.56|83.16|84.45|83.05|33
1651094100000|2022-04-27 21:15:00|84.57|83.17|84.63|83.23|84.68|83.28|84.57|83.17|28
1651094400000|2022-04-27 21:20:00|84.62|83.22|84.61|83.21|84.62|83.22|84.46|83.06|48
1651094700000|2022-04-27 21:25:00|84.6|83.2|84.75|83.35|84.75|83.35|84.6|83.2|35
1651095000000|2022-04-27 21:30:00|84.74|83.34|85|83.6|85|83.6|84.68|83.28|43
1651095300000|2022-04-27 21:35:00|85.01|83.61|85.05|83.65|85.07|83.67|84.96|83.56|44
1651095600000|2022-04-27 21:40:00|85.04|83.64|85.05|83.65|85.1|83.7|84.92|83.52|69
1651095900000|2022-04-27 21:45:00|85.06|83.66|84.94|83.54|85.06|83.66|84.94|83.54|45
1651096200000|2022-04-27 21:50:00|84.95|83.55|84.85|83.45|84.95|83.55|84.84|83.44|77
1651096500000|2022-04-27 21:55:00|84.84|83.44|84.73|83.33|84.85|83.45|84.72|83.32|52
1651096800000|2022-04-27 22:00:00|84.74|83.34|85.3|83.9|85.31|83.91|84.61|83.21|132
1651097100000|2022-04-27 22:05:00|85.31|83.91|85.12|83.72|85.31|83.91|85.03|83.63|137
1651097400000|2022-04-27 22:10:00|85.13|83.73|85.04|83.64|85.14|83.74|84.97|83.57|102
1651097700000|2022-04-27 22:15:00|85.05|83.65|84.85|83.45|85.1|83.7|84.84|83.44|112
1651098000000|2022-04-27 22:20:00|84.87|83.47|84.87|83.47|84.98|83.58|84.75|83.35|170
1651098300000|2022-04-27 22:25:00|84.85|83.45|84.83|83.43|84.87|83.47|84.6|83.2|142
1651098600000|2022-04-27 22:30:00|84.84|83.44|84.79|83.39|84.86|83.46|84.74|83.34|133
1651098900000|2022-04-27 22:35:00|84.8|83.4|84.63|83.23|84.82|83.42|84.56|83.16|125
1651099200000|2022-04-27 22:40:00|84.62|83.22|84.52|83.12|84.69|83.29|84.5|83.1|66
1651099500000|2022-04-27 22:45:00|84.53|83.13|84.51|83.11|84.59|83.19|84.49|83.09|88
1651099800000|2022-04-27 22:50:00|84.5|83.1|84.56|83.16|84.57|83.17|84.5|83.1|45
1651100100000|2022-04-27 22:55:00|84.57|83.17|84.5|83.1|84.6|83.2|84.48|83.08|57
1651100400000|2022-04-27 23:00:00|84.51|83.11|84.45|83.05|84.59|83.19|84.42|83.02|91
1651100700000|2022-04-27 23:05:00|84.44|83.04|84.42|83.02|84.53|83.13|84.42|83.02|44
1651101000000|2022-04-27 23:10:00|84.43|83.03|84.56|83.16|84.56|83.16|84.43|83.03|74
1651101300000|2022-04-27 23:15:00|84.55|83.15|84.64|83.24|84.71|83.31|84.51|83.11|43
1651101600000|2022-04-27 23:20:00|84.63|83.23|84.59|83.19|84.64|83.24|84.52|83.12|40
1651101900000|2022-04-27 23:25:00|84.58|83.18|84.66|83.26|84.67|83.27|84.58|83.18|33
1651102200000|2022-04-27 23:30:00|84.63|83.23|84.75|83.35|84.93|83.53|84.53|83.13|107
1651102500000|2022-04-27 23:35:00|84.76|83.36|84.84|83.44|84.86|83.46|84.69|83.29|115
1651102800000|2022-04-27 23:40:00|84.83|83.43|84.8|83.4|84.85|83.45|84.75|83.35|72
1651103100000|2022-04-27 23:45:00|84.81|83.41|84.81|83.41|84.84|83.44|84.76|83.36|60
1651103400000|2022-04-27 23:50:00|84.83|83.43|84.65|83.25|84.85|83.45|84.6|83.2|99
1651103700000|2022-04-27 23:55:00|84.64|83.24|84.74|83.34|84.75|83.35|84.62|83.22|79
1651104000000|2022-04-28 00:00:00|84.73|83.33|84.65|83.25|84.83|83.43|84.51|83.11|116
1651104300000|2022-04-28 00:05:00|84.64|83.24|84.54|83.14|84.64|83.24|84.42|83.02|116
1651104600000|2022-04-28 00:10:00|84.53|83.13|84.76|83.36|84.8|83.4|84.51|83.11|82
1651104900000|2022-04-28 00:15:00|84.75|83.35|84.68|83.28|84.82|83.42|84.56|83.16|118
1651105200000|2022-04-28 00:20:00|84.67|83.27|84.49|83.09|84.67|83.27|84.38|82.98|110
1651105500000|2022-04-28 00:25:00|84.5|83.1|84.57|83.17|84.6|83.2|84.39|82.99|92
1651105800000|2022-04-28 00:30:00|84.58|83.18|84.83|83.43|84.84|83.44|84.52|83.12|92
1651106100000|2022-04-28 00:35:00|84.84|83.44|84.88|83.48|84.9|83.5|84.74|83.34|117
1651106400000|2022-04-28 00:40:00|84.87|83.47|84.83|83.43|84.91|83.51|84.78|83.38|76
1651106700000|2022-04-28 00:45:00|84.82|83.42|84.92|83.52|84.94|83.54|84.8|83.4|123
1651107000000|2022-04-28 00:50:00|84.93|83.53|84.83|83.43|84.95|83.55|84.78|83.38|111
1651107300000|2022-04-28 00:55:00|84.84|83.44|84.76|83.66|84.88|83.67|84.71|83.41|75
1651107600000|2022-04-28 01:00:00|84.77|83.67|85.02|83.62|85.04|83.68|84.72|83.44|104
1651107900000|2022-04-28 01:05:00|85.03|83.63|85.36|83.96|85.41|84.01|84.96|83.56|182
1651108200000|2022-04-28 01:10:00|85.35|83.95|85.3|83.9|85.41|84.01|85.23|83.83|131
1651108500000|2022-04-28 01:15:00|85.31|83.91|84.89|83.49|85.34|83.94|84.79|83.39|184
1651108800000|2022-04-28 01:20:00|84.9|83.5|84.97|83.57|85|83.6|84.85|83.45|93
1651109100000|2022-04-28 01:25:00|84.96|83.56|84.92|83.52|84.97|83.57|84.88|83.48|77
1651109400000|2022-04-28 01:30:00|84.93|83.53|84.83|83.43|84.93|83.53|84.8|83.4|104
1651109700000|2022-04-28 01:35:00|84.86|83.46|84.86|83.46|84.9|83.5|84.82|83.42|62
1651110000000|2022-04-28 01:40:00|84.87|83.47|84.83|83.43|84.9|83.5|84.79|83.39|44
1651110300000|2022-04-28 01:45:00|84.82|83.42|84.74|83.34|84.84|83.44|84.68|83.28|79
1651110600000|2022-04-28 01:50:00|84.72|83.32|84.39|82.99|84.81|83.41|84.39|82.99|120
1651110900000|2022-04-28 01:55:00|84.4|83|84.49|83.09|84.55|83.15|84.4|83|115
1651111200000|2022-04-28 02:00:00|84.48|83.08|84.48|83.08|84.53|83.13|84.36|82.96|101
1651111500000|2022-04-28 02:05:00|84.49|83.09|84.54|83.14|84.57|83.17|84.47|83.07|64
1651111800000|2022-04-28 02:10:00|84.55|83.15|84.57|83.17|84.63|83.23|84.53|83.13|74
1651112100000|2022-04-28 02:15:00|84.56|83.16|84.67|83.27|84.68|83.28|84.56|83.16|51
1651112400000|2022-04-28 02:20:00|84.68|83.28|84.8|83.4|84.8|83.4|84.66|83.26|83
1651112700000|2022-04-28 02:25:00|84.83|83.43|84.85|83.45|84.86|83.46|84.77|83.37|50
1651113000000|2022-04-28 02:30:00|84.84|83.44|84.89|83.49|84.92|83.52|84.84|83.44|45
1651113300000|2022-04-28 02:35:00|84.9|83.5|85.07|83.67|85.07|83.67|84.89|83.49|49
1651113600000|2022-04-28 02:40:00|85.05|83.65|85.18|83.78|85.19|83.79|84.98|83.58|71
1651113900000|2022-04-28 02:45:00|85.19|83.79|85.06|83.66|85.19|83.79|85.05|83.65|50
1651114200000|2022-04-28 02:50:00|85.04|83.64|85|83.6|85.08|83.68|84.97|83.57|51
1651114500000|2022-04-28 02:55:00|84.98|83.58|84.91|83.81|85.02|83.81|84.86|83.55|41
1651114800000|2022-04-28 03:00:00|84.92|83.82|84.86|83.76|84.97|83.87|84.82|83.72|71
1651115100000|2022-04-28 03:05:00|84.85|83.75|85.02|83.92|85.25|83.99|84.85|83.75|87
1651115400000|2022-04-28 03:10:00|85.01|83.91|85.04|83.94|85.05|83.95|84.97|83.87|61
1651115700000|2022-04-28 03:15:00|85.03|83.93|84.93|83.83|85.06|83.96|84.83|83.73|76
1651116000000|2022-04-28 03:20:00|84.94|83.84|84.72|83.62|84.94|83.84|84.7|83.6|89
1651116300000|2022-04-28 03:25:00|84.71|83.61|84.77|83.67|84.8|83.7|84.69|83.59|50
1651116600000|2022-04-28 03:30:00|84.78|83.68|84.94|83.54|84.95|83.69|84.74|83.5|57
1651116900000|2022-04-28 03:35:00|84.93|83.53|84.88|83.48|84.94|83.54|84.84|83.44|63
1651117200000|2022-04-28 03:40:00|84.87|83.47|84.84|83.44|84.87|83.47|84.83|83.43|37
1651117500000|2022-04-28 03:45:00|84.85|83.45|84.8|83.4|84.87|83.47|84.71|83.31|72
1651117800000|2022-04-28 03:50:00|84.79|83.39|84.69|83.29|84.81|83.41|84.55|83.15|88
1651118100000|2022-04-28 03:55:00|84.68|83.28|84.6|83.2|84.7|83.3|84.55|83.15|51
1651118400000|2022-04-28 04:00:00|84.61|83.21|84.61|83.21|84.65|83.25|84.56|83.16|57
1651118700000|2022-04-28 04:05:00|84.6|83.2|84.6|83.2|84.63|83.23|84.54|83.14|44
1651119000000|2022-04-28 04:10:00|84.62|83.22|84.76|83.36|84.82|83.42|84.61|83.21|83
1651119300000|2022-04-28 04:15:00|84.75|83.35|84.82|83.42|84.86|83.46|84.75|83.35|40
1651119600000|2022-04-28 04:20:00|84.81|83.41|84.73|83.33|84.81|83.41|84.68|83.28|52
1651119900000|2022-04-28 04:25:00|84.72|83.32|84.81|83.41|84.81|83.56|84.61|83.27|54
1651120200000|2022-04-28 04:30:00|84.8|83.4|84.98|83.58|84.99|83.59|84.8|83.4|70
1651120500000|2022-04-28 04:35:00|84.99|83.59|84.94|83.54|84.99|83.59|84.92|83.52|38
1651120800000|2022-04-28 04:40:00|84.95|83.55|85.04|83.64|85.05|83.65|84.92|83.52|38
1651121100000|2022-04-28 04:45:00|85.05|83.65|84.98|83.58|85.08|83.68|84.94|83.54|60
1651121400000|2022-04-28 04:50:00|84.99|83.59|84.98|83.58|84.99|83.59|84.88|83.48|57
1651121700000|2022-04-28 04:55:00|84.97|83.57|84.88|83.48|84.97|83.57|84.88|83.48|41
1651122000000|2022-04-28 05:00:00|84.89|83.49|84.9|83.5|84.95|83.55|84.88|83.48|52
1651122300000|2022-04-28 05:05:00|84.91|83.51|84.65|83.25|84.91|83.51|84.65|83.25|47
1651122600000|2022-04-28 05:10:00|84.64|83.24|84.64|83.24|84.72|83.32|84.62|83.22|30
1651122900000|2022-04-28 05:15:00|84.63|83.23|84.69|83.29|84.71|83.31|84.63|83.23|29
1651123200000|2022-04-28 05:20:00|84.68|83.28|84.69|83.29|84.7|83.3|84.58|83.18|58
1651123500000|2022-04-28 05:25:00|84.67|83.27|84.4|83|84.67|83.27|84.39|82.99|71
1651123800000|2022-04-28 05:30:00|84.41|83.01|84.34|82.94|84.44|83.04|84.33|82.93|97
1651124100000|2022-04-28 05:35:00|84.35|82.95|84.32|82.92|84.38|82.98|84.26|82.86|62
1651124400000|2022-04-28 05:40:00|84.33|82.93|83.96|82.86|84.37|82.97|83.95|82.67|83
1651124700000|2022-04-28 05:45:00|83.95|82.85|84.16|83.06|84.16|83.06|83.93|82.83|119
1651125000000|2022-04-28 05:50:00|84.15|83.05|84.13|83.03|84.23|83.13|84.08|82.98|80
1651125300000|2022-04-28 05:55:00|84.14|83.04|84.03|82.93|84.29|83.07|84.03|82.79|57
1651125600000|2022-04-28 06:00:00|84.02|82.92|84.29|82.89|84.39|83.09|83.99|82.89|114
1651125900000|2022-04-28 06:05:00|84.3|82.9|84.22|82.82|84.31|82.91|84.18|82.78|68
1651126200000|2022-04-28 06:10:00|84.21|82.81|84.04|82.64|84.21|82.81|84.04|82.64|72
1651126500000|2022-04-28 06:15:00|84.05|82.65|84.2|82.8|84.3|82.9|83.99|82.59|69
1651126800000|2022-04-28 06:20:00|84.19|82.79|84.62|83.22|84.62|83.22|84.14|82.74|90
1651127100000|2022-04-28 06:25:00|84.61|83.21|84.54|83.14|84.65|83.25|84.48|83.08|101
1651127400000|2022-04-28 06:30:00|84.55|83.15|84.55|83.15|84.59|83.19|84.53|83.13|37
1651127700000|2022-04-28 06:35:00|84.54|83.14|84.62|83.22|84.62|83.22|84.53|83.13|48
1651128000000|2022-04-28 06:40:00|84.64|83.24|84.6|83.2|84.64|83.24|84.55|83.15|35
1651128300000|2022-04-28 06:45:00|84.59|83.19|84.48|83.08|84.69|83.29|84.38|82.98|73
1651128600000|2022-04-28 06:50:00|84.51|83.11|84.47|83.07|84.57|83.17|84.44|83.04|57
1651128900000|2022-04-28 06:55:00|84.46|83.06|84.35|82.95|84.46|83.06|84.27|82.87|77
1651129200000|2022-04-28 07:00:00|84.36|82.96|84.43|83.03|84.43|83.03|84.28|82.88|80
1651129500000|2022-04-28 07:05:00|84.42|83.02|84.43|83.03|84.49|83.09|84.37|82.97|56
1651129800000|2022-04-28 07:10:00|84.42|83.02|84.66|83.26|84.7|83.3|84.4|83|63
1651130100000|2022-04-28 07:15:00|84.68|83.28|84.46|83.06|84.7|83.3|84.3|82.9|114
1651130400000|2022-04-28 07:20:00|84.47|83.07|84.49|83.09|84.54|83.14|84.43|83.03|75
1651130700000|2022-04-28 07:25:00|84.48|83.08|84.58|83.18|84.61|83.21|84.46|83.06|82
1651131000000|2022-04-28 07:30:00|84.59|83.19|84.59|83.19|84.72|83.32|84.55|83.15|62
1651131300000|2022-04-28 07:35:00|84.6|83.2|84.62|83.22|84.73|83.33|84.58|83.18|74
1651131600000|2022-04-28 07:40:00|84.63|83.23|84.61|83.21|84.65|83.25|84.58|83.18|49
1651131900000|2022-04-28 07:45:00|84.6|83.2|84.84|83.44|85.01|83.61|84.59|83.19|113
1651132200000|2022-04-28 07:50:00|84.83|83.43|84.77|83.37|84.89|83.49|84.76|83.36|125
1651132500000|2022-04-28 07:55:00|84.75|83.35|84.68|83.28|84.78|83.38|84.67|83.27|69
1651132800000|2022-04-28 08:00:00|84.66|83.26|84.62|83.22|84.75|83.35|84.6|83.2|94
1651133100000|2022-04-28 08:05:00|84.64|83.24|84.75|83.35|84.78|83.38|84.56|83.16|60
1651133400000|2022-04-28 08:10:00|84.74|83.34|84.98|83.58|84.99|83.59|84.71|83.31|93
1651133700000|2022-04-28 08:15:00|84.99|83.59|84.92|83.52|85.01|83.61|84.84|83.44|137
1651134000000|2022-04-28 08:20:00|84.91|83.51|84.96|83.56|85.01|83.61|84.91|83.51|49
1651134300000|2022-04-28 08:25:00|84.95|83.55|85.25|83.85|85.25|83.85|84.92|83.52|95
1651134600000|2022-04-28 08:30:00|85.24|83.84|85.47|84.07|85.47|84.07|85.24|83.84|138
1651134900000|2022-04-28 08:35:00|85.49|84.09|85.52|84.12|85.6|84.2|85.41|84.01|116
1651135200000|2022-04-28 08:40:00|85.53|84.13|85.62|84.22|85.67|84.27|85.53|84.13|55
1651135500000|2022-04-28 08:45:00|85.61|84.21|85.57|84.17|85.69|84.29|85.54|84.14|93
1651135800000|2022-04-28 08:50:00|85.58|84.18|85.57|84.17|85.6|84.2|85.52|84.12|61
1651136100000|2022-04-28 08:55:00|85.55|84.15|85.51|84.11|85.73|84.33|85.45|84.05|116
1651136400000|2022-04-28 09:00:00|85.52|84.12|85.64|84.24|85.79|84.39|85.52|84.12|145
1651136700000|2022-04-28 09:05:00|85.65|84.25|85.83|84.43|85.85|84.45|85.65|84.25|124
1651137000000|2022-04-28 09:10:00|85.82|84.42|85.83|84.43|85.86|84.46|85.79|84.39|59
1651137300000|2022-04-28 09:15:00|85.84|84.44|85.83|84.43|85.85|84.45|85.82|84.42|26
1651137600000|2022-04-28 09:20:00|85.84|84.44|85.72|84.32|85.86|84.46|85.71|84.31|66
1651137900000|2022-04-28 09:25:00|85.74|84.34|85.69|84.29|85.76|84.36|85.68|84.28|57
1651138200000|2022-04-28 09:30:00|85.66|84.26|85.62|84.22|85.75|84.35|85.62|84.22|58
1651138500000|2022-04-28 09:35:00|85.63|84.23|85.57|84.17|85.7|84.3|85.57|84.17|40
1651138800000|2022-04-28 09:40:00|85.58|84.18|85.71|84.31|85.75|84.35|85.57|84.17|63
1651139100000|2022-04-28 09:45:00|85.72|84.32|85.71|84.31|85.74|84.34|85.69|84.29|53
1651139400000|2022-04-28 09:50:00|85.72|84.32|85.7|84.3|85.72|84.32|85.61|84.21|60
1651139700000|2022-04-28 09:55:00|85.69|84.29|85.77|84.37|85.8|84.4|85.68|84.28|46
1651140000000|2022-04-28 10:00:00|85.76|84.36|85.84|84.44|85.85|84.45|85.76|84.36|48
1651140300000|2022-04-28 10:05:00|85.85|84.45|85.82|84.42|85.89|84.49|85.79|84.39|33
1651140600000|2022-04-28 10:10:00|85.81|84.41|85.6|84.2|85.82|84.42|85.58|84.18|56
1651140900000|2022-04-28 10:15:00|85.61|84.21|85.39|83.99|85.61|84.21|85.38|83.98|84
1651141200000|2022-04-28 10:20:00|85.42|84.02|85.66|84.26|85.67|84.27|85.37|83.97|78
1651141500000|2022-04-28 10:25:00|85.64|84.24|85.72|84.32|85.78|84.38|85.64|84.24|56
1651141800000|2022-04-28 10:30:00|85.71|84.31|85.7|84.3|85.74|84.34|85.65|84.25|90
1651142100000|2022-04-28 10:35:00|85.71|84.31|85.56|84.16|85.73|84.33|85.51|84.11|81
1651142400000|2022-04-28 10:40:00|85.55|84.15|85.51|84.11|85.57|84.17|85.51|84.11|42
1651142700000|2022-04-28 10:45:00|85.52|84.12|85.59|84.19|85.61|84.21|85.51|84.11|42
1651143000000|2022-04-28 10:50:00|85.58|84.18|85.64|84.24|85.67|84.27|85.58|84.18|53
1651143300000|2022-04-28 10:55:00|85.65|84.25|85.63|84.23|85.69|84.29|85.62|84.22|53
1651143600000|2022-04-28 11:00:00|85.62|84.22|85.48|84.08|85.66|84.26|85.41|84.01|63
1651143900000|2022-04-28 11:05:00|85.5|84.1|85.57|84.17|85.6|84.2|85.44|84.04|49
1651144200000|2022-04-28 11:10:00|85.59|84.19|85.66|84.26|85.67|84.27|85.59|84.19|53
1651144500000|2022-04-28 11:15:00|85.65|84.25|85.4|84|85.66|84.26|85.4|84|63
1651144800000|2022-04-28 11:20:00|85.42|84.02|85.42|84.02|85.5|84.1|85.33|83.93|97
1651145100000|2022-04-28 11:25:00|85.43|84.03|85.43|84.03|85.47|84.07|85.4|84|49
1651145400000|2022-04-28 11:30:00|85.45|84.05|85.44|84.04|85.51|84.11|85.37|83.97|72
1651145700000|2022-04-28 11:35:00|85.43|84.03|85.41|84.01|85.49|84.09|85.4|84|36
1651146000000|2022-04-28 11:40:00|85.43|84.03|85.45|84.05|85.47|84.07|85.41|84.01|46
1651146300000|2022-04-28 11:45:00|85.46|84.06|85.43|84.03|85.53|84.13|85.43|84.03|49
1651146600000|2022-04-28 11:50:00|85.42|84.02|85.39|83.99|85.48|84.08|85.34|83.94|55
1651146900000|2022-04-28 11:55:00|85.38|83.98|85.4|84|85.46|84.06|85.36|83.96|43
1651147200000|2022-04-28 12:00:00|85.41|84.01|85.46|84.06|85.54|84.14|85.4|84|93
1651147500000|2022-04-28 12:05:00|85.47|84.07|85.53|84.13|85.61|84.21|85.47|84.07|81
1651147800000|2022-04-28 12:10:00|85.54|84.14|85.06|83.66|85.55|84.15|85.05|83.65|131
1651148100000|2022-04-28 12:15:00|85.07|83.67|84.98|83.58|85.07|83.67|84.84|83.44|145
1651148400000|2022-04-28 12:20:00|84.99|83.59|85.17|83.77|85.17|83.77|84.91|83.51|149
1651148700000|2022-04-28 12:25:00|85.18|83.78|85.12|83.72|85.25|83.85|85.09|83.69|125
1651149000000|2022-04-28 12:30:00|85.13|83.73|85.28|83.88|85.36|83.96|84.9|83.5|231
1651149300000|2022-04-28 12:35:00|85.29|83.89|85.16|83.76|85.31|83.91|85.03|83.63|163
1651149600000|2022-04-28 12:40:00|85.15|83.75|85.18|83.78|85.28|83.88|85.14|83.74|109
1651149900000|2022-04-28 12:45:00|85.19|83.79|85.01|83.61|85.19|83.79|84.97|83.57|110
1651150200000|2022-04-28 12:50:00|85|83.6|84.67|83.27|85.01|83.61|84.65|83.25|123
1651150500000|2022-04-28 12:55:00|84.68|83.28|84.58|83.18|84.68|83.28|84.49|83.09|159
1651150800000|2022-04-28 13:00:00|84.57|83.17|84.4|83|84.65|83.25|84.38|82.98|140
1651151100000|2022-04-28 13:05:00|84.37|82.97|84.44|83.04|84.49|83.09|84.37|82.97|85
1651151400000|2022-04-28 13:10:00|84.46|83.06|84.18|82.78|84.46|83.06|84.09|82.69|148
1651151700000|2022-04-28 13:15:00|84.17|82.77|83.94|82.54|84.32|82.92|83.89|82.49|168
1651152000000|2022-04-28 13:20:00|83.95|82.55|84.22|82.82|84.22|82.82|83.95|82.55|128
1651152300000|2022-04-28 13:25:00|84.21|82.81|84.36|82.96|84.46|83.06|84.2|82.8|125
1651152600000|2022-04-28 13:30:00|84.37|82.97|84.35|82.95|84.67|83.27|84.24|82.84|339
1651152900000|2022-04-28 13:35:00|84.34|82.94|84.29|82.89|84.5|83.1|84.29|82.89|300
1651153200000|2022-04-28 13:40:00|84.28|82.88|83.95|82.55|84.44|83.04|83.93|82.53|266
1651153500000|2022-04-28 13:45:00|83.94|82.54|83.81|82.41|84.11|82.71|83.72|82.32|244
1651153800000|2022-04-28 13:50:00|83.79|82.39|83.8|82.4|83.87|82.47|83.65|82.25|184
1651154100000|2022-04-28 13:55:00|83.81|82.41|83.79|82.39|83.92|82.52|83.71|82.31|220
1651154400000|2022-04-28 14:00:00|83.78|82.38|83.46|82.06|83.79|82.39|83.29|81.89|250
1651154700000|2022-04-28 14:05:00|83.45|82.05|83.48|82.08|83.75|82.35|83.33|81.93|232
1651155000000|2022-04-28 14:10:00|83.5|82.1|83.5|82.1|83.64|82.24|83.32|81.92|233
1651155300000|2022-04-28 14:15:00|83.51|82.11|83.84|82.44|83.84|82.44|83.36|81.96|223
1651155600000|2022-04-28 14:20:00|83.85|82.45|83.85|82.45|83.98|82.58|83.73|82.33|210
1651155900000|2022-04-28 14:25:00|83.84|82.44|83.59|82.19|83.85|82.45|83.58|82.18|204
1651156200000|2022-04-28 14:30:00|83.58|82.18|83.61|82.21|83.7|82.3|83.49|82.09|148
1651156500000|2022-04-28 14:35:00|83.59|82.19|83.72|82.32|83.87|82.47|83.58|82.18|156
1651156800000|2022-04-28 14:40:00|83.71|82.31|83.79|82.39|83.8|82.4|83.65|82.25|136
1651157100000|2022-04-28 14:45:00|83.78|82.38|83.95|82.55|84.01|82.61|83.78|82.38|115
1651157400000|2022-04-28 14:50:00|83.94|82.54|84.06|82.66|84.11|82.71|83.93|82.53|110
1651157700000|2022-04-28 14:55:00|84.07|82.67|84.24|82.84|84.43|83.03|84.03|82.63|176
1651158000000|2022-04-28 15:00:00|84.23|82.83|84.58|83.18|84.6|83.2|84.15|82.75|164
1651158300000|2022-04-28 15:05:00|84.59|83.19|85.64|84.24|85.65|84.25|84.53|83.13|270
1651158600000|2022-04-28 15:10:00|85.62|84.22|85.29|83.89|85.67|84.27|85.2|83.8|297
1651158900000|2022-04-28 15:15:00|85.28|83.88|84.78|83.38|85.36|83.96|84.7|83.3|267
1651159200000|2022-04-28 15:20:00|84.77|83.37|84.39|82.99|84.79|83.39|84.22|82.82|265
1651159500000|2022-04-28 15:25:00|84.38|82.98|84.53|83.13|84.75|83.35|84.36|82.96|244
1651159800000|2022-04-28 15:30:00|84.54|83.14|84.36|82.96|84.62|83.22|84.2|82.8|207
1651160100000|2022-04-28 15:35:00|84.35|82.95|84.18|82.78|84.38|82.98|84.17|82.77|140
1651160400000|2022-04-28 15:40:00|84.16|82.76|84.07|82.67|84.24|82.84|84.05|82.65|141
1651160700000|2022-04-28 15:45:00|84.06|82.66|83.83|82.43|84.07|82.67|83.68|82.28|198
1651161000000|2022-04-28 15:50:00|83.82|82.42|84.04|82.64|84.24|82.84|83.72|82.32|135
1651161300000|2022-04-28 15:55:00|84.05|82.65|83.99|82.59|84.08|82.68|83.89|82.49|202
1651161600000|2022-04-28 16:00:00|83.98|82.58|83.92|82.52|84.08|82.68|83.85|82.45|142
1651161900000|2022-04-28 16:05:00|83.91|82.51|83.71|82.31|83.92|82.52|83.61|82.21|190
1651162200000|2022-04-28 16:10:00|83.72|82.32|83.96|82.56|83.96|82.56|83.6|82.2|159
1651162500000|2022-04-28 16:15:00|83.95|82.55|84.06|82.66|84.14|82.74|83.84|82.44|197
1651162800000|2022-04-28 16:20:00|84.07|82.67|84.14|82.74|84.18|82.78|84|82.6|162
1651163100000|2022-04-28 16:25:00|84.15|82.75|84.23|82.83|84.34|82.94|84.15|82.75|186
1651163400000|2022-04-28 16:30:00|84.25|82.85|84.16|82.76|84.27|82.87|84.08|82.68|130
1651163700000|2022-04-28 16:35:00|84.15|82.75|84.24|82.84|84.28|82.88|84.15|82.75|143
1651164000000|2022-04-28 16:40:00|84.23|82.83|84.81|83.41|84.81|83.41|84.2|82.8|204
1651164300000|2022-04-28 16:45:00|84.8|83.4|84.77|83.37|84.94|83.54|84.59|83.19|255
1651164600000|2022-04-28 16:50:00|84.76|83.36|84.59|83.19|84.78|83.38|84.48|83.08|203
1651164900000|2022-04-28 16:55:00|84.58|83.18|84.6|83.2|84.7|83.3|84.49|83.09|130
1651165200000|2022-04-28 17:00:00|84.61|83.21|84.61|83.21|84.72|83.32|84.53|83.13|169
1651165500000|2022-04-28 17:05:00|84.6|83.2|84.9|83.5|84.92|83.52|84.57|83.17|142
1651165800000|2022-04-28 17:10:00|84.91|83.51|84.86|83.46|85|83.6|84.76|83.36|127
1651166100000|2022-04-28 17:15:00|84.87|83.47|84.74|83.34|84.9|83.5|84.67|83.27|154
1651166400000|2022-04-28 17:20:00|84.75|83.35|84.86|83.46|84.93|83.53|84.67|83.27|145
1651166700000|2022-04-28 17:25:00|84.87|83.47|85.18|83.78|85.25|83.85|84.77|83.37|129
1651167000000|2022-04-28 17:30:00|85.19|83.79|85.21|83.81|85.27|83.87|85.04|83.64|150
1651167300000|2022-04-28 17:35:00|85.2|83.8|85.2|83.8|85.22|83.82|85.05|83.65|110
1651167600000|2022-04-28 17:40:00|85.19|83.79|85.12|83.72|85.19|83.79|84.98|83.58|120
1651167900000|2022-04-28 17:45:00|85.1|83.7|85.2|83.8|85.26|83.86|85.03|83.63|93
1651168200000|2022-04-28 17:50:00|85.21|83.81|85.16|83.76|85.25|83.85|85.12|83.72|123
1651168500000|2022-04-28 17:55:00|85.17|83.77|85.34|83.94|85.37|83.97|85.14|83.74|113
1651168800000|2022-04-28 18:00:00|85.37|83.97|85.65|84.25|85.66|84.26|85.31|83.91|118
1651169100000|2022-04-28 18:05:00|85.64|84.24|85.45|84.05|85.67|84.27|85.42|84.02|125
1651169400000|2022-04-28 18:10:00|85.46|84.06|85.47|84.07|85.56|84.16|85.43|84.03|107
1651169700000|2022-04-28 18:15:00|85.48|84.08|85.42|84.02|85.57|84.17|85.39|83.99|106
1651170000000|2022-04-28 18:20:00|85.41|84.01|85.5|84.1|85.5|84.1|85.34|83.94|84
1651170300000|2022-04-28 18:25:00|85.52|84.12|85.61|84.21|85.64|84.24|85.5|84.1|66
1651170600000|2022-04-28 18:30:00|85.62|84.22|85.49|84.09|85.66|84.26|85.47|84.07|90
1651170900000|2022-04-28 18:35:00|85.5|84.1|85.49|84.09|85.56|84.16|85.45|84.05|74
1651171200000|2022-04-28 18:40:00|85.5|84.1|85.5|84.1|85.53|84.13|85.45|84.05|83
1651171500000|2022-04-28 18:45:00|85.49|84.09|85.47|84.07|85.51|84.11|85.43|84.03|92
1651171800000|2022-04-28 18:50:00|85.48|84.08|85.44|84.04|85.59|84.19|85.44|84.04|88
1651172100000|2022-04-28 18:55:00|85.42|84.02|85.43|84.03|85.54|84.14|85.38|83.98|108
1651172400000|2022-04-28 19:00:00|85.44|84.04|85.23|83.83|85.47|84.07|85.22|83.82|153
1651172700000|2022-04-28 19:05:00|85.22|83.82|85.56|84.16|85.58|84.18|85.22|83.82|104
1651173000000|2022-04-28 19:10:00|85.55|84.15|85.51|84.11|85.57|84.17|85.49|84.09|104
1651173300000|2022-04-28 19:15:00|85.5|84.1|85.4|84|85.55|84.15|85.36|83.96|91
1651173600000|2022-04-28 19:20:00|85.39|83.99|85.46|84.06|85.51|84.11|85.36|83.96|69
1651173900000|2022-04-28 19:25:00|85.47|84.07|85.34|83.94|85.47|84.07|85.34|83.94|63
1651174200000|2022-04-28 19:30:00|85.35|83.95|85.22|83.82|85.42|84.02|85.19|83.79|96
1651174500000|2022-04-28 19:35:00|85.23|83.83|85.13|83.73|85.28|83.88|85.06|83.66|115
1651174800000|2022-04-28 19:40:00|85.12|83.72|84.93|83.53|85.13|83.73|84.92|83.52|93
1651175100000|2022-04-28 19:45:00|84.92|83.52|84.76|83.36|85.01|83.61|84.74|83.34|85
1651175400000|2022-04-28 19:50:00|84.75|83.35|84.65|83.25|84.76|83.36|84.58|83.18|119
1651175700000|2022-04-28 19:55:00|84.64|83.24|84.76|83.36|84.76|83.36|84.58|83.18|109
1651176000000|2022-04-28 20:00:00|84.77|83.37|84.51|83.11|84.8|83.4|84.43|83.03|218
1651176300000|2022-04-28 20:05:00|84.49|83.09|84.48|83.08|84.63|83.23|84.4|83|194
1651176600000|2022-04-28 20:10:00|84.47|83.07|84.51|83.11|84.59|83.19|84.45|83.05|150
1651176900000|2022-04-28 20:15:00|84.5|83.1|84.66|83.26|84.69|83.29|84.48|83.08|123
1651177200000|2022-04-28 20:20:00|84.63|83.23|84.8|83.4|84.84|83.44|84.54|83.14|139
1651177500000|2022-04-28 20:25:00|84.78|83.38|85.04|83.64|85.05|83.65|84.73|83.33|154
1651177800000|2022-04-28 20:30:00|85.05|83.65|85.23|83.83|85.4|84|85.03|83.63|315
1651178100000|2022-04-28 20:35:00|85.24|83.84|85.23|83.83|85.33|83.93|85.17|83.77|177
1651178400000|2022-04-28 20:40:00|85.22|83.82|85.22|83.82|85.22|83.82|85.15|83.75|45
1651178700000|2022-04-28 20:45:00|85.21|83.81|84.94|83.54|85.21|83.81|84.87|83.47|82
1651179000000|2022-04-28 20:50:00|84.95|83.55|84.99|83.59|85.04|83.64|84.9|83.5|82
1651179300000|2022-04-28 20:55:00|84.98|83.58|84.94|83.54|85.12|83.72|84.94|83.54|101
1651179600000|2022-04-28 21:00:00|84.93|83.53|85.1|83.7|85.1|83.7|84.89|83.49|55
1651179900000|2022-04-28 21:05:00|85.11|83.71|85.84|84.44|85.92|84.52|85.11|83.71|96
1651180200000|2022-04-28 21:10:00|85.85|84.45|85.8|84.4|85.85|84.45|85.78|84.38|17
1651180500000|2022-04-28 21:15:00|85.77|84.37|85.91|84.51|85.91|84.51|85.77|84.37|34
1651180800000|2022-04-28 21:20:00|85.94|84.54|85.89|84.49|85.95|84.55|85.87|84.47|14
1651181100000|2022-04-28 21:25:00|85.9|84.5|85.73|84.33|85.9|84.5|85.73|84.33|12
1651181400000|2022-04-28 21:30:00|85.72|84.32|85.59|84.19|85.73|84.33|85.53|84.13|19
1651181700000|2022-04-28 21:35:00|85.58|84.18|85.3|83.9|85.58|84.18|85.3|83.9|43
1651182000000|2022-04-28 21:40:00|85.32|83.92|85.38|83.98|85.38|83.98|85.02|83.62|78
1651182300000|2022-04-28 21:45:00|85.37|83.97|85.33|83.93|85.47|84.07|85.16|83.76|81
1651182600000|2022-04-28 21:50:00|85.34|83.94|85.47|84.07|85.54|84.14|85.34|83.94|57
1651182900000|2022-04-28 21:55:00|85.46|84.06|85.72|84.32|85.72|84.32|85.44|84.04|85
1651183200000|2022-04-28 22:00:00|85.73|84.33|85.56|84.16|85.78|84.38|85.47|84.07|115
1651183500000|2022-04-28 22:05:00|85.58|84.18|85.22|83.82|85.58|84.18|85.18|83.78|83
1651183800000|2022-04-28 22:10:00|85.23|83.83|85.08|83.68|85.23|83.83|84.91|83.51|98
1651184100000|2022-04-28 22:15:00|85.07|83.67|85.11|83.71|85.19|83.79|84.99|83.59|117
1651184400000|2022-04-28 22:20:00|85.14|83.74|85.14|83.74|85.2|83.8|85.09|83.69|99
1651184700000|2022-04-28 22:25:00|85.13|83.73|84.89|83.49|85.21|83.81|84.78|83.38|182
1651185000000|2022-04-28 22:30:00|84.9|83.5|84.98|83.58|85.02|83.62|84.9|83.5|88
1651185300000|2022-04-28 22:35:00|84.97|83.57|84.97|83.57|84.99|83.59|84.89|83.49|54
1651185600000|2022-04-28 22:40:00|84.96|83.56|84.88|83.48|84.96|83.56|84.82|83.42|79
1651185900000|2022-04-28 22:45:00|84.89|83.49|85|83.6|85.05|83.65|84.84|83.44|102
1651186200000|2022-04-28 22:50:00|85.02|83.62|85.12|83.72|85.19|83.79|84.97|83.57|77
1651186500000|2022-04-28 22:55:00|85.11|83.71|85.18|83.78|85.2|83.8|85.09|83.69|48
1651186800000|2022-04-28 23:00:00|85.16|83.76|85.13|83.73|85.23|83.83|84.95|83.55|91
1651187100000|2022-04-28 23:05:00|85.12|83.72|85.37|83.97|85.38|83.98|85.02|83.62|97
1651187400000|2022-04-28 23:10:00|85.36|83.96|85.37|83.97|85.41|84.01|85.31|83.91|68
1651187700000|2022-04-28 23:15:00|85.35|83.95|85.33|83.93|85.37|83.97|85.24|83.84|92
1651188000000|2022-04-28 23:20:00|85.32|83.92|85.36|83.96|85.38|83.98|85.25|83.85|58
1651188300000|2022-04-28 23:25:00|85.35|83.95|85.3|83.9|85.37|83.97|85.22|83.82|66
1651188600000|2022-04-28 23:30:00|85.31|83.91|85.16|83.76|85.38|83.98|85.13|83.73|80
1651188900000|2022-04-28 23:35:00|85.15|83.75|85.05|83.65|85.15|83.75|85.05|83.65|66
1651189200000|2022-04-28 23:40:00|85.04|83.64|84.9|83.5|85.05|83.65|84.82|83.42|71
1651189500000|2022-04-28 23:45:00|84.89|83.49|84.92|83.52|84.94|83.54|84.79|83.39|50
1651189800000|2022-04-28 23:50:00|84.91|83.51|85.02|83.62|85.02|83.62|84.9|83.5|45
1651190100000|2022-04-28 23:55:00|85.01|83.61|85.04|83.64|85.12|83.72|85|83.6|48
1651190400000|2022-04-29 00:00:00|85.03|83.63|84.98|83.58|85.13|83.73|84.97|83.57|96
1651190700000|2022-04-29 00:05:00|84.99|83.59|85.04|83.64|85.07|83.67|84.92|83.52|98
1651191000000|2022-04-29 00:10:00|85.02|83.62|85.21|83.81|85.3|83.9|85.02|83.62|132
1651191300000|2022-04-29 00:15:00|85.22|83.82|85.26|83.86|85.33|83.93|85.19|83.79|81
1651191600000|2022-04-29 00:20:00|85.27|83.87|85.18|83.78|85.3|83.9|85.18|83.78|64
1651191900000|2022-04-29 00:25:00|85.2|83.8|85.01|83.61|85.24|83.84|84.98|83.58|67
1651192200000|2022-04-29 00:30:00|85|83.6|85.03|83.63|85.05|83.65|84.96|83.56|62
1651192500000|2022-04-29 00:35:00|85.02|83.62|85.01|83.61|85.03|83.63|84.95|83.55|61
1651192800000|2022-04-29 00:40:00|85.02|83.62|84.77|83.37|85.02|83.62|84.77|83.37|66
1651193100000|2022-04-29 00:45:00|84.78|83.38|84.89|83.49|84.89|83.49|84.76|83.36|57
1651193400000|2022-04-29 00:50:00|84.9|83.5|84.98|83.58|85.06|83.66|84.9|83.5|66
1651193700000|2022-04-29 00:55:00|84.99|83.59|85.16|83.76|85.16|83.76|84.99|83.59|81
1651194000000|2022-04-29 01:00:00|85.17|83.77|85.25|83.85|85.27|83.87|85.13|83.73|74
1651194300000|2022-04-29 01:05:00|85.26|83.86|85.3|83.9|85.35|83.95|85.21|83.81|69
1651194600000|2022-04-29 01:10:00|85.32|83.92|85.44|84.04|85.46|84.06|85.31|83.91|58
1651194900000|2022-04-29 01:15:00|85.45|84.05|85.58|84.18|85.62|84.22|85.44|84.04|53
1651195200000|2022-04-29 01:20:00|85.59|84.19|85.48|84.08|85.64|84.24|85.47|84.07|64
1651195500000|2022-04-29 01:25:00|85.47|84.07|85.46|84.06|85.48|84.08|85.35|83.95|60
1651195800000|2022-04-29 01:30:00|85.45|84.05|85.43|84.03|85.49|84.09|85.4|84|62
1651196100000|2022-04-29 01:35:00|85.44|84.04|85.45|84.05|85.49|84.09|85.42|84.02|48
1651196400000|2022-04-29 01:40:00|85.44|84.04|85.43|84.03|85.45|84.05|85.33|83.93|64
1651196700000|2022-04-29 01:45:00|85.41|84.01|85.29|83.89|85.41|84.01|85.29|83.89|67
1651197000000|2022-04-29 01:50:00|85.28|83.88|84.86|83.46|85.29|83.89|84.8|83.4|104
1651197300000|2022-04-29 01:55:00|84.87|83.47|84.98|83.58|85|83.6|84.86|83.46|68
1651197600000|2022-04-29 02:00:00|84.97|83.57|84.85|83.45|84.97|83.57|84.85|83.45|72
1651197900000|2022-04-29 02:05:00|84.84|83.44|84.99|83.59|84.99|83.59|84.84|83.44|70
1651198200000|2022-04-29 02:10:00|85|83.6|84.65|83.25|85|83.6|84.64|83.24|70
1651198500000|2022-04-29 02:15:00|84.64|83.24|84.75|83.35|84.75|83.35|84.64|83.24|81
1651198800000|2022-04-29 02:20:00|84.74|83.34|84.66|83.26|84.76|83.36|84.61|83.21|83
1651199100000|2022-04-29 02:25:00|84.65|83.25|84.71|83.31|84.74|83.34|84.63|83.23|65
1651199400000|2022-04-29 02:30:00|84.69|83.29|84.64|83.24|84.71|83.31|84.55|83.15|54
1651199700000|2022-04-29 02:35:00|84.63|83.23|84.57|83.17|84.64|83.24|84.52|83.12|51
1651200000000|2022-04-29 02:40:00|84.58|83.18|84.59|83.19|84.62|83.22|84.53|83.13|33
1651200300000|2022-04-29 02:45:00|84.6|83.2|84.58|83.18|84.69|83.29|84.56|83.16|53
1651200600000|2022-04-29 02:50:00|84.57|83.17|84.45|83.05|84.6|83.2|84.43|83.03|38
1651200900000|2022-04-29 02:55:00|84.46|83.06|84.32|82.92|84.5|83.1|84.06|82.66|193
1651201200000|2022-04-29 03:00:00|84.31|82.91|84.34|82.94|84.36|82.96|84.22|82.82|145
1651201500000|2022-04-29 03:05:00|84.33|82.93|84.19|82.79|84.33|82.93|84.18|82.78|78
1651201800000|2022-04-29 03:10:00|84.2|82.8|84.09|82.69|84.29|82.89|83.93|82.53|167
1651202100000|2022-04-29 03:15:00|84.1|82.7|84.24|82.84|84.28|82.88|84.09|82.69|95
1651202400000|2022-04-29 03:20:00|84.25|82.85|84.29|82.89|84.31|82.91|84.2|82.8|57
1651202700000|2022-04-29 03:25:00|84.28|82.88|84.34|82.94|84.35|82.95|84.25|82.85|65
1651203000000|2022-04-29 03:30:00|84.35|82.95|84.27|82.87|84.35|82.95|84.24|82.84|61
1651203300000|2022-04-29 03:35:00|84.26|82.86|84.28|82.88|84.28|82.88|84.09|82.69|81
1651203600000|2022-04-29 03:40:00|84.29|82.89|84.36|82.96|84.5|83.1|84.13|82.73|111
1651203900000|2022-04-29 03:45:00|84.37|82.97|84.13|82.73|84.38|82.98|84.08|82.68|134
1651204200000|2022-04-29 03:50:00|84.14|82.74|84.16|82.76|84.18|82.78|84.02|82.62|78
1651204500000|2022-04-29 03:55:00|84.15|82.75|84.21|82.81|84.22|82.82|84.06|82.66|80
1651204800000|2022-04-29 04:00:00|84.2|82.8|84.05|82.65|84.23|82.83|84.02|82.62|99
1651205100000|2022-04-29 04:05:00|84.04|82.64|83.89|82.49|84.06|82.66|83.87|82.47|127
1651205400000|2022-04-29 04:10:00|83.88|82.48|83.89|82.49|84|82.6|83.87|82.47|66
1651205700000|2022-04-29 04:15:00|83.9|82.5|83.79|82.39|83.92|82.52|83.78|82.38|120
1651206000000|2022-04-29 04:20:00|83.8|82.4|83.82|82.42|83.86|82.46|83.77|82.37|54
1651206300000|2022-04-29 04:25:00|83.83|82.43|83.96|82.56|84|82.6|83.83|82.43|59
1651206600000|2022-04-29 04:30:00|83.97|82.57|84|82.6|84.05|82.65|83.96|82.56|51
1651206900000|2022-04-29 04:35:00|84.01|82.61|84.05|82.65|84.09|82.69|83.98|82.58|67
1651207200000|2022-04-29 04:40:00|84.06|82.66|84.44|83.04|84.44|83.04|84.04|82.64|118
1651207500000|2022-04-29 04:45:00|84.45|83.05|84.66|83.26|84.66|83.26|84.38|82.98|95
1651207800000|2022-04-29 04:50:00|84.65|83.25|84.59|83.19|84.65|83.25|84.54|83.14|85
1651208100000|2022-04-29 04:55:00|84.58|83.18|84.45|83.05|84.59|83.19|84.45|83.05|62
1651208400000|2022-04-29 05:00:00|84.44|83.04|84.59|83.19|84.67|83.27|84.44|83.04|123
1651208700000|2022-04-29 05:05:00|84.58|83.18|84.48|83.08|84.64|83.24|84.48|83.08|100
1651209000000|2022-04-29 05:10:00|84.47|83.07|84.37|82.97|84.47|83.07|84.29|82.89|78
1651209300000|2022-04-29 05:15:00|84.38|82.98|84.42|83.02|84.5|83.1|84.34|82.94|49
1651209600000|2022-04-29 05:20:00|84.43|83.03|84.53|83.13|84.56|83.16|84.36|82.96|103
1651209900000|2022-04-29 05:25:00|84.52|83.12|84.42|83.02|84.54|83.14|84.42|83.02|46
1651210200000|2022-04-29 05:30:00|84.43|83.03|84.4|83|84.43|83.03|84.34|82.94|73
1651210500000|2022-04-29 05:35:00|84.39|82.99|84.43|83.03|84.54|83.14|84.38|82.98|71
1651210800000|2022-04-29 05:40:00|84.42|83.02|84.24|82.84|84.44|83.04|84.23|82.83|87
1651211100000|2022-04-29 05:45:00|84.25|82.85|84.06|82.66|84.25|82.85|84.05|82.65|82
1651211400000|2022-04-29 05:50:00|84.07|82.67|84.02|82.62|84.1|82.7|84.02|82.62|86
1651211700000|2022-04-29 05:55:00|84.03|82.63|84.02|82.62|84.04|82.64|84|82.6|38
1651212000000|2022-04-29 06:00:00|84.01|82.61|84.11|82.71|84.11|82.71|83.94|82.54|84
1651212300000|2022-04-29 06:05:00|84.13|82.73|84.02|82.62|84.24|82.84|84.02|82.62|110
1651212600000|2022-04-29 06:10:00|84.04|82.64|84|82.6|84.04|82.64|83.83|82.43|120
1651212900000|2022-04-29 06:15:00|84.01|82.61|84.16|82.76|84.16|82.76|83.92|82.52|104
1651213200000|2022-04-29 06:20:00|84.17|82.77|84.26|82.86|84.34|82.94|84.12|82.72|97
1651213500000|2022-04-29 06:25:00|84.27|82.87|84.38|82.98|84.44|83.04|84.25|82.85|77
1651213800000|2022-04-29 06:30:00|84.39|82.99|84.44|83.04|84.47|83.07|84.27|82.87|70
1651214100000|2022-04-29 06:35:00|84.43|83.03|84.48|83.08|84.54|83.14|84.43|83.03|80
1651214400000|2022-04-29 06:40:00|84.49|83.09|84.5|83.1|84.52|83.12|84.45|83.05|45
1651214700000|2022-04-29 06:45:00|84.49|83.09|84.46|83.06|84.49|83.09|84.42|83.02|39
1651215000000|2022-04-29 06:50:00|84.45|83.05|84.27|82.87|84.45|83.05|84.2|82.8|60
1651215300000|2022-04-29 06:55:00|84.28|82.88|84.18|82.78|84.28|82.88|84.18|82.78|74
1651215600000|2022-04-29 07:00:00|84.19|82.79|84.14|82.74|84.29|82.89|84.11|82.71|97
1651215900000|2022-04-29 07:05:00|84.15|82.75|84.23|82.83|84.23|82.83|84.03|82.63|100
1651216200000|2022-04-29 07:10:00|84.22|82.82|84.2|82.8|84.24|82.84|84.16|82.76|54
1651216500000|2022-04-29 07:15:00|84.19|82.79|84.15|82.75|84.25|82.85|84.15|82.75|82
1651216800000|2022-04-29 07:20:00|84.16|82.76|84.28|82.88|84.28|82.88|84.15|82.75|45
1651217100000|2022-04-29 07:25:00|84.29|82.89|84.38|82.98|84.4|83|84.28|82.88|62
1651217400000|2022-04-29 07:30:00|84.39|82.99|84.49|83.09|84.49|83.09|84.28|82.88|79
1651217700000|2022-04-29 07:35:00|84.48|83.08|84.39|82.99|84.5|83.1|84.39|82.99|72
1651218000000|2022-04-29 07:40:00|84.4|83|84.42|83.02|84.47|83.07|84.4|83|35
1651218300000|2022-04-29 07:45:00|84.43|83.03|84.45|83.05|84.47|83.07|84.38|82.98|45
1651218600000|2022-04-29 07:50:00|84.46|83.06|84.42|83.02|84.52|83.12|84.35|82.95|58
1651218900000|2022-04-29 07:55:00|84.41|83.01|84.4|83|84.45|83.05|84.32|82.92|52
1651219200000|2022-04-29 08:00:00|84.37|82.97|84.4|83|84.44|83.04|84.34|82.94|92
1651219500000|2022-04-29 08:05:00|84.41|83.01|84.57|83.17|84.66|83.26|84.41|83.01|82
1651219800000|2022-04-29 08:10:00|84.56|83.16|84.52|83.12|84.59|83.19|84.48|83.08|57
1651220100000|2022-04-29 08:15:00|84.53|83.13|84.39|82.99|84.54|83.14|84.36|82.96|39
1651220400000|2022-04-29 08:20:00|84.38|82.98|84.35|82.95|84.39|82.99|84.29|82.89|37
1651220700000|2022-04-29 08:25:00|84.32|82.92|84.37|82.97|84.39|82.99|84.28|82.88|32
1651221000000|2022-04-29 08:30:00|84.38|82.98|84.12|82.72|84.4|83|84.12|82.72|68
1651221300000|2022-04-29 08:35:00|84.08|82.68|83.97|82.57|84.19|82.79|83.9|82.5|94
1651221600000|2022-04-29 08:40:00|83.98|82.58|83.86|82.46|84.01|82.61|83.86|82.46|38
1651221900000|2022-04-29 08:45:00|83.87|82.47|83.94|82.54|83.96|82.56|83.83|82.43|72
1651222200000|2022-04-29 08:50:00|83.93|82.53|84|82.6|84|82.6|83.93|82.53|43
1651222500000|2022-04-29 08:55:00|83.99|82.59|83.81|82.41|84|82.6|83.77|82.37|61
1651222800000|2022-04-29 09:00:00|83.8|82.4|83.51|82.11|83.8|82.4|83.43|82.03|138
1651223100000|2022-04-29 09:05:00|83.53|82.13|83.3|81.9|83.55|82.15|83.18|81.78|138
1651223400000|2022-04-29 09:10:00|83.31|81.91|83.2|81.8|83.33|81.93|83.18|81.78|83
1651223700000|2022-04-29 09:15:00|83.21|81.81|83.14|81.74|83.24|81.84|82.89|81.49|164
1651224000000|2022-04-29 09:20:00|83.12|81.72|83.05|81.65|83.15|81.75|83.02|81.62|77
1651224300000|2022-04-29 09:25:00|83.03|81.63|83.02|81.62|83.03|81.63|82.93|81.53|68
1651224600000|2022-04-29 09:30:00|83.01|81.61|82.87|81.47|83.1|81.7|82.86|81.46|111
1651224900000|2022-04-29 09:35:00|82.86|81.46|83.02|81.62|83.04|81.64|82.86|81.46|62
1651225200000|2022-04-29 09:40:00|83.01|81.61|82.98|81.58|83.03|81.63|82.93|81.53|58
1651225500000|2022-04-29 09:45:00|83.01|81.61|82.93|81.53|83.04|81.64|82.83|81.43|82
1651225800000|2022-04-29 09:50:00|82.95|81.55|82.88|81.48|82.95|81.55|82.84|81.44|71
1651226100000|2022-04-29 09:55:00|82.86|81.46|82.85|81.45|82.92|81.52|82.84|81.44|42
1651226400000|2022-04-29 10:00:00|82.84|81.44|82.89|81.49|82.97|81.57|82.79|81.39|76
1651226700000|2022-04-29 10:05:00|82.88|81.48|82.99|81.59|83.02|81.62|82.87|81.47|66
1651227000000|2022-04-29 10:10:00|83.01|81.61|83|81.6|83.07|81.67|82.99|81.59|44
1651227300000|2022-04-29 10:15:00|82.98|81.58|83.07|81.67|83.26|81.86|82.92|81.52|104
1651227600000|2022-04-29 10:20:00|83.09|81.69|82.89|81.49|83.1|81.7|82.78|81.38|98
1651227900000|2022-04-29 10:25:00|82.9|81.5|82.62|81.22|82.92|81.52|82.47|81.07|124
1651228200000|2022-04-29 10:30:00|82.63|81.23|82.64|81.24|82.7|81.3|82.56|81.16|92
1651228500000|2022-04-29 10:35:00|82.63|81.23|82.54|81.14|82.7|81.3|82.51|81.11|134
1651228800000|2022-04-29 10:40:00|82.53|81.13|82.04|80.64|82.54|81.14|81.99|80.59|251
1651229100000|2022-04-29 10:45:00|82.05|80.65|81.36|79.96|82.21|80.81|81.31|79.91|325
1651229400000|2022-04-29 10:50:00|81.37|79.97|81.68|80.28|81.74|80.34|81.37|79.97|281
1651229700000|2022-04-29 10:55:00|81.67|80.27|81.79|80.39|81.8|80.4|81.6|80.2|183
1651230000000|2022-04-29 11:00:00|81.8|80.4|81.67|80.27|81.81|80.41|81.5|80.1|220
1651230300000|2022-04-29 11:05:00|81.68|80.28|81.96|80.56|81.97|80.57|81.64|80.24|169
1651230600000|2022-04-29 11:10:00|81.97|80.57|81.8|80.4|82.1|80.7|81.8|80.4|199
1651230900000|2022-04-29 11:15:00|81.79|80.39|81.85|80.45|81.85|80.45|81.72|80.32|132
1651231200000|2022-04-29 11:20:00|81.86|80.46|81.99|80.59|82|80.6|81.76|80.36|116
1651231500000|2022-04-29 11:25:00|81.98|80.58|81.89|80.49|82.01|80.61|81.82|80.42|87
1651231800000|2022-04-29 11:30:00|81.9|80.5|81.81|80.41|82.03|80.63|81.76|80.36|142
1651232100000|2022-04-29 11:35:00|81.79|80.39|81.61|80.21|81.93|80.53|81.6|80.2|172
1651232400000|2022-04-29 11:40:00|81.6|80.2|81.8|80.4|81.84|80.44|81.5|80.1|183
1651232700000|2022-04-29 11:45:00|81.81|80.41|81.99|80.59|82.04|80.64|81.81|80.41|131
1651233000000|2022-04-29 11:50:00|81.98|80.58|81.8|80.4|81.99|80.59|81.79|80.39|119
1651233300000|2022-04-29 11:55:00|81.82|80.42|81.91|80.51|81.97|80.57|81.81|80.41|86
1651233600000|2022-04-29 12:00:00|81.92|80.52|81.91|80.51|82.01|80.61|81.8|80.4|113
1651233900000|2022-04-29 12:05:00|81.92|80.52|81.96|80.56|81.97|80.57|81.73|80.33|105
1651234200000|2022-04-29 12:10:00|81.97|80.57|82.27|80.87|82.29|80.89|81.92|80.52|109
1651234500000|2022-04-29 12:15:00|82.28|80.88|82.41|81.01|82.42|81.02|82.25|80.85|124
1651234800000|2022-04-29 12:20:00|82.42|81.02|82.57|81.17|82.57|81.17|82.32|80.92|85
1651235100000|2022-04-29 12:25:00|82.56|81.16|82.52|81.12|82.6|81.2|82.45|81.05|132
1651235400000|2022-04-29 12:30:00|82.51|81.11|82.53|81.13|82.56|81.16|82.33|80.93|178
1651235700000|2022-04-29 12:35:00|82.52|81.12|82.48|81.08|82.52|81.12|82.33|80.93|116
1651236000000|2022-04-29 12:40:00|82.47|81.07|82.76|81.36|82.76|81.36|82.42|81.02|113
1651236300000|2022-04-29 12:45:00|82.74|81.34|82.55|81.15|82.75|81.35|82.52|81.12|104
1651236600000|2022-04-29 12:50:00|82.54|81.14|82.34|80.94|82.55|81.15|82.33|80.93|104
1651236900000|2022-04-29 12:55:00|82.35|80.95|82.27|80.87|82.37|80.97|82.23|80.83|82
1651237200000|2022-04-29 13:00:00|82.26|80.86|82.37|80.97|82.39|80.99|82.17|80.77|104
1651237500000|2022-04-29 13:05:00|82.36|80.96|82.21|80.81|82.38|80.98|82.17|80.77|113
1651237800000|2022-04-29 13:10:00|82.19|80.79|82.3|80.9|82.36|80.96|82.07|80.67|127
1651238100000|2022-04-29 13:15:00|82.29|80.89|82.66|81.26|82.68|81.28|82.29|80.89|122
1651238400000|2022-04-29 13:20:00|82.67|81.27|82.77|81.37|82.89|81.49|82.58|81.18|180
1651238700000|2022-04-29 13:25:00|82.76|81.36|82.69|81.29|82.76|81.36|82.64|81.24|83
1651239000000|2022-04-29 13:30:00|82.7|81.3|82.85|81.45|82.98|81.58|82.36|80.96|234
1651239300000|2022-04-29 13:35:00|82.88|81.48|82.71|81.31|82.99|81.59|82.67|81.27|229
1651239600000|2022-04-29 13:40:00|82.72|81.32|82.46|81.06|82.76|81.36|82.46|81.06|120
1651239900000|2022-04-29 13:45:00|82.47|81.07|82.56|81.16|82.57|81.17|82.31|80.91|175
1651240200000|2022-04-29 13:50:00|82.55|81.15|82.7|81.3|82.7|81.3|82.52|81.12|156
1651240500000|2022-04-29 13:55:00|82.69|81.29|82.89|81.49|83.04|81.64|82.69|81.29|142
1651240800000|2022-04-29 14:00:00|82.91|81.51|82.98|81.58|83.01|81.61|82.73|81.33|103
1651241100000|2022-04-29 14:05:00|82.97|81.57|82.78|81.38|82.97|81.57|82.72|81.32|150
1651241400000|2022-04-29 14:10:00|82.75|81.35|82.66|81.26|82.8|81.4|82.63|81.23|152
1651241700000|2022-04-29 14:15:00|82.67|81.27|82.42|81.02|82.72|81.32|82.35|80.95|198
1651242000000|2022-04-29 14:20:00|82.43|81.03|82.23|80.83|82.43|81.03|82.18|80.78|149
1651242300000|2022-04-29 14:25:00|82.22|80.82|82.17|80.77|82.24|80.84|82.07|80.67|131
1651242600000|2022-04-29 14:30:00|82.16|80.76|82.19|80.79|82.28|80.88|82.1|80.7|130
1651242900000|2022-04-29 14:35:00|82.2|80.8|82.24|80.84|82.3|80.9|82.05|80.65|97
1651243200000|2022-04-29 14:40:00|82.23|80.83|82.24|80.84|82.28|80.88|82.1|80.7|120
1651243500000|2022-04-29 14:45:00|82.25|80.85|82.05|80.65|82.25|80.85|82.05|80.65|151
1651243800000|2022-04-29 14:50:00|82.07|80.67|82.13|80.73|82.14|80.74|81.96|80.56|102
1651244100000|2022-04-29 14:55:00|82.14|80.74|81.94|80.54|82.31|80.91|81.93|80.53|181
1651244400000|2022-04-29 15:00:00|81.93|80.53|82.14|80.74|82.14|80.74|81.84|80.44|153
1651244700000|2022-04-29 15:05:00|82.13|80.73|82.05|80.65|82.33|80.93|81.99|80.59|176
1651245000000|2022-04-29 15:10:00|82.06|80.66|82.12|80.72|82.17|80.77|81.99|80.59|140
1651245300000|2022-04-29 15:15:00|82.1|80.7|82.18|80.78|82.22|80.82|82.06|80.66|107
1651245600000|2022-04-29 15:20:00|82.19|80.79|82.28|80.88|82.35|80.95|82.13|80.73|95
1651245900000|2022-04-29 15:25:00|82.29|80.89|82.24|80.84|82.33|80.93|82.16|80.76|92
1651246200000|2022-04-29 15:30:00|82.25|80.85|82.44|81.04|82.58|81.18|82.21|80.81|187
1651246500000|2022-04-29 15:35:00|82.45|81.05|82.49|81.09|82.58|81.18|82.42|81.02|121
1651246800000|2022-04-29 15:40:00|82.45|81.05|82.61|81.21|82.62|81.22|82.4|81|109
1651247100000|2022-04-29 15:45:00|82.6|81.2|82.58|81.18|82.7|81.3|82.55|81.15|126
1651247400000|2022-04-29 15:50:00|82.57|81.17|82.59|81.19|82.61|81.21|82.46|81.06|115
1651247700000|2022-04-29 15:55:00|82.58|81.18|82.53|81.13|82.59|81.19|82.38|80.98|114
1651248000000|2022-04-29 16:00:00|82.52|81.12|82.17|80.77|82.52|81.12|82.16|80.76|114
1651248300000|2022-04-29 16:05:00|82.18|80.78|82.2|80.8|82.22|80.82|82.13|80.73|70
1651248600000|2022-04-29 16:10:00|82.19|80.79|82.23|80.83|82.26|80.86|82.17|80.77|93
1651248900000|2022-04-29 16:15:00|82.22|80.82|82.08|80.68|82.29|80.89|82.06|80.66|92
1651249200000|2022-04-29 16:20:00|82.09|80.69|82.28|80.88|82.28|80.88|82.04|80.64|82
1651249500000|2022-04-29 16:25:00|82.27|80.87|82.41|81.01|82.44|81.04|82.14|80.74|151
1651249800000|2022-04-29 16:30:00|82.4|81|82.51|81.11|82.52|81.12|82.23|80.83|137
1651250100000|2022-04-29 16:35:00|82.49|81.09|81.99|80.59|82.5|81.1|81.99|80.59|115
1651250400000|2022-04-29 16:40:00|81.98|80.58|81.33|79.93|82|80.6|81.32|79.92|174
1651250700000|2022-04-29 16:45:00|81.36|79.96|81.48|80.08|81.54|80.14|81.31|79.91|192
1651251000000|2022-04-29 16:50:00|81.46|80.06|81.54|80.14|81.61|80.21|81.41|80.01|130
1651251300000|2022-04-29 16:55:00|81.53|80.13|81.44|80.04|81.6|80.2|81.29|79.89|163
1651251600000|2022-04-29 17:00:00|81.45|80.05|81.68|80.28|81.72|80.32|81.44|80.04|126
1651251900000|2022-04-29 17:05:00|81.67|80.27|81.6|80.2|81.67|80.27|81.54|80.14|139
1651252200000|2022-04-29 17:10:00|81.61|80.21|81.72|80.32|81.72|80.32|81.53|80.13|84
1651252500000|2022-04-29 17:15:00|81.74|80.34|81.81|80.41|81.84|80.44|81.69|80.29|87
1651252800000|2022-04-29 17:20:00|81.82|80.42|81.82|80.42|81.85|80.45|81.75|80.35|59
1651253100000|2022-04-29 17:25:00|81.83|80.43|81.8|80.4|81.95|80.55|81.8|80.4|69
1651253400000|2022-04-29 17:30:00|81.82|80.42|81.87|80.47|81.88|80.48|81.79|80.39|76
1651253700000|2022-04-29 17:35:00|81.86|80.46|81.82|80.42|81.89|80.49|81.8|80.4|62
1651254000000|2022-04-29 17:40:00|81.83|80.43|81.76|80.36|81.84|80.44|81.71|80.31|71
1651254300000|2022-04-29 17:45:00|81.75|80.35|81.44|80.04|81.77|80.37|81.24|79.84|158
1651254600000|2022-04-29 17:50:00|81.45|80.05|81.56|80.16|81.69|80.29|81.4|80|138
1651254900000|2022-04-29 17:55:00|81.55|80.15|81.52|80.12|81.56|80.16|81.46|80.06|94
1651255200000|2022-04-29 18:00:00|81.53|80.13|81.57|80.17|81.63|80.23|81.31|79.91|169
1651255500000|2022-04-29 18:05:00|81.58|80.18|81.6|80.2|81.7|80.3|81.58|80.18|80
1651255800000|2022-04-29 18:10:00|81.61|80.21|81.66|80.26|81.68|80.28|81.54|80.14|109
1651256100000|2022-04-29 18:15:00|81.67|80.27|81.65|80.25|81.8|80.4|81.6|80.2|140
1651256400000|2022-04-29 18:20:00|81.66|80.26|81.42|80.02|81.68|80.28|81.39|79.99|99
1651256700000|2022-04-29 18:25:00|81.43|80.03|81.55|80.15|81.68|80.28|81.43|80.03|130
1651257000000|2022-04-29 18:30:00|81.54|80.14|81.7|80.3|81.77|80.37|81.54|80.14|86
1651257300000|2022-04-29 18:35:00|81.72|80.32|81.47|80.07|81.76|80.36|81.47|80.07|97
1651257600000|2022-04-29 18:40:00|81.48|80.08|81.07|79.67|81.56|80.16|80.94|79.54|150
1651257900000|2022-04-29 18:45:00|81.08|79.68|80.71|79.31|81.09|79.69|80.62|79.22|266
1651258200000|2022-04-29 18:50:00|80.72|79.32|80.71|79.31|80.96|79.56|80.67|79.27|178
1651258500000|2022-04-29 18:55:00|80.7|79.3|81.28|79.88|81.36|79.96|80.7|79.3|234
1651258800000|2022-04-29 19:00:00|81.27|79.87|81.45|80.05|81.45|80.05|81.1|79.7|210
1651259100000|2022-04-29 19:05:00|81.44|80.04|81.14|79.74|81.45|80.05|81.12|79.72|216
1651259400000|2022-04-29 19:10:00|81.15|79.75|80.81|79.41|81.15|79.75|80.8|79.4|168
1651259700000|2022-04-29 19:15:00|80.82|79.42|81.19|79.79|81.23|79.83|80.78|79.38|185
1651260000000|2022-04-29 19:20:00|81.17|79.77|81.13|79.73|81.32|79.92|81.06|79.66|194
1651260300000|2022-04-29 19:25:00|81.12|79.72|80.76|79.36|81.29|79.89|80.76|79.36|188
1651260600000|2022-04-29 19:30:00|80.75|79.35|80.79|79.39|80.86|79.46|80.62|79.22|249
1651260900000|2022-04-29 19:35:00|80.78|79.38|80.81|79.41|80.87|79.47|80.68|79.28|222
1651261200000|2022-04-29 19:40:00|80.82|79.42|80.88|79.48|81|79.6|80.82|79.42|216
1651261500000|2022-04-29 19:45:00|80.87|79.47|80.36|78.96|80.97|79.57|80.29|78.89|208
1651261800000|2022-04-29 19:50:00|80.37|78.97|79.71|78.31|80.49|79.09|79.66|78.26|275
1651262100000|2022-04-29 19:55:00|79.72|78.32|80.36|78.96|80.36|78.96|79.72|78.32|289
1651262400000|2022-04-29 20:00:00|80.34|78.94|80.64|79.24|80.64|79.24|80.23|78.83|246
1651262700000|2022-04-29 20:05:00|80.65|79.25|80.81|79.41|80.84|79.44|80.54|79.14|178
1651263000000|2022-04-29 20:10:00|80.8|79.4|80.99|79.59|81|79.6|80.77|79.37|136
1651263300000|2022-04-29 20:15:00|81.01|79.61|81.11|79.71|81.12|79.72|80.86|79.46|102
1651263600000|2022-04-29 20:20:00|81.1|79.7|81.26|79.86|81.29|79.89|81.08|79.68|129
1651263900000|2022-04-29 20:25:00|81.25|79.85|80.89|79.49|81.26|79.86|80.89|79.49|144
1651264200000|2022-04-29 20:30:00|80.9|79.5|80.83|79.43|80.97|79.57|80.82|79.42|92
1651264500000|2022-04-29 20:35:00|80.84|79.44|80.84|79.44|80.88|79.48|80.74|79.34|104
1651264800000|2022-04-29 20:40:00|80.85|79.45|80.76|79.36|80.88|79.48|80.73|79.33|78
1651265100000|2022-04-29 20:45:00|80.78|79.38|80.88|79.48|80.9|79.5|80.73|79.33|76
1651265400000|2022-04-29 20:50:00|80.87|79.47|80.95|79.55|80.95|79.55|80.81|79.41|58
1651265700000|2022-04-29 20:55:00|80.94|79.54|80.91|79.51|80.94|79.54|80.88|79.48|39
1651302000000|2022-04-30 07:00:00|82.45|81.05|82.36|80.96|82.46|81.06|82.19|80.79|86
1651302300000|2022-04-30 07:05:00|82.37|80.97|82.24|80.84|82.4|81|82.2|80.8|68
1651302600000|2022-04-30 07:10:00|82.23|80.83|82.09|80.69|82.24|80.84|82.04|80.64|80
1651302900000|2022-04-30 07:15:00|82.07|80.67|82.09|80.69|82.16|80.76|82.01|80.61|72
1651303200000|2022-04-30 07:20:00|82.1|80.7|82.16|80.76|82.19|80.79|82.09|80.69|37
1651303500000|2022-04-30 07:25:00|82.17|80.77|82.21|80.81|82.22|80.82|82.16|80.76|41
1651303800000|2022-04-30 07:30:00|82.22|80.82|82.12|80.72|82.22|80.82|82.1|80.7|35
1651304100000|2022-04-30 07:35:00|82.11|80.71|82.32|80.92|82.32|80.92|82.11|80.71|40
1651304400000|2022-04-30 07:40:00|82.34|80.94|82.11|80.71|82.41|81.01|82.09|80.69|106
1651304700000|2022-04-30 07:45:00|82.13|80.73|82.11|80.71|82.2|80.8|82.08|80.68|86
1651305000000|2022-04-30 07:50:00|82.12|80.72|82.12|80.72|82.15|80.75|82.09|80.69|55
1651305300000|2022-04-30 07:55:00|82.13|80.73|82.13|80.73|82.14|80.74|82.1|80.7|41
1651305600000|2022-04-30 08:00:00|82.14|80.74|82.12|80.72|82.16|80.76|82|80.6|82
1651305900000|2022-04-30 08:05:00|82.13|80.73|82.1|80.7|82.23|80.83|82.09|80.69|58
1651306200000|2022-04-30 08:10:00|82.11|80.71|82.39|80.99|82.39|80.99|82.1|80.7|67
1651306500000|2022-04-30 08:15:00|82.41|81.01|82.13|80.73|82.41|81.01|82.12|80.72|101
1651306800000|2022-04-30 08:20:00|82.12|80.72|81.93|80.53|82.16|80.76|81.93|80.53|104
1651307100000|2022-04-30 08:25:00|81.92|80.52|81.89|80.49|82.05|80.65|81.82|80.42|127
1651307400000|2022-04-30 08:30:00|81.91|80.51|81.8|80.4|81.95|80.55|81.77|80.37|87
1651307700000|2022-04-30 08:35:00|81.79|80.39|81.93|80.53|81.99|80.59|81.79|80.39|85
1651308000000|2022-04-30 08:40:00|81.92|80.52|81.94|80.54|82.02|80.62|81.89|80.49|74
1651308300000|2022-04-30 08:45:00|81.95|80.55|81.92|80.52|82|80.6|81.9|80.5|62
1651308600000|2022-04-30 08:50:00|81.93|80.53|82.04|80.64|82.08|80.68|81.84|80.44|83
1651308900000|2022-04-30 08:55:00|82.03|80.63|81.9|80.5|82.08|80.68|81.9|80.5|105
1651309200000|2022-04-30 09:00:00|81.89|80.49|81.87|80.47|81.96|80.56|81.78|80.38|103
1651309500000|2022-04-30 09:05:00|81.86|80.46|81.99|80.59|82.01|80.61|81.85|80.45|54
1651309800000|2022-04-30 09:10:00|82|80.6|81.87|80.47|82.02|80.62|81.87|80.47|66
1651310100000|2022-04-30 09:15:00|81.88|80.48|81.79|80.39|81.92|80.52|81.76|80.36|59
1651310400000|2022-04-30 09:20:00|81.8|80.4|81.78|80.38|81.83|80.43|81.75|80.35|52
1651310700000|2022-04-30 09:25:00|81.79|80.39|81.85|80.45|81.94|80.54|81.78|80.38|54
1651311000000|2022-04-30 09:30:00|81.84|80.44|81.93|80.53|81.93|80.53|81.8|80.4|64
1651311300000|2022-04-30 09:35:00|81.92|80.52|81.82|80.42|81.92|80.52|81.82|80.42|38
1651311600000|2022-04-30 09:40:00|81.81|80.41|81.6|80.2|81.87|80.47|81.6|80.2|50
1651311900000|2022-04-30 09:45:00|81.61|80.21|81.68|80.28|81.69|80.29|81.58|80.18|57
1651312200000|2022-04-30 09:50:00|81.69|80.29|81.73|80.33|81.73|80.33|81.64|80.24|43
1651312500000|2022-04-30 09:55:00|81.74|80.34|81.7|80.3|81.82|80.42|81.69|80.29|72
1651312800000|2022-04-30 10:00:00|81.71|80.31|81.64|80.24|81.74|80.34|81.61|80.21|51
1651313100000|2022-04-30 10:05:00|81.63|80.23|81.66|80.26|81.73|80.33|81.63|80.23|78
1651313400000|2022-04-30 10:10:00|81.65|80.25|81.55|80.15|81.69|80.29|81.48|80.08|37
1651313700000|2022-04-30 10:15:00|81.54|80.14|81.45|80.05|81.54|80.14|81.45|80.05|39
1651314000000|2022-04-30 10:20:00|81.46|80.06|81.4|80|81.49|80.09|81.4|80|56
1651314300000|2022-04-30 10:25:00|81.39|79.99|81.65|80.25|81.65|80.25|81.39|79.99|63
1651314600000|2022-04-30 10:30:00|81.66|80.26|81.52|80.12|81.69|80.29|81.52|80.12|83
1651314900000|2022-04-30 10:35:00|81.53|80.13|81.4|80|81.55|80.15|81.39|79.99|43
1651315200000|2022-04-30 10:40:00|81.39|79.99|81.39|79.99|81.46|80.06|81.37|79.97|32
1651315500000|2022-04-30 10:45:00|81.4|80|81.4|80|81.42|80.02|81.39|79.99|15
1651315800000|2022-04-30 10:50:00|81.42|80.02|81.31|79.91|81.43|80.03|81.29|79.89|39
1651316100000|2022-04-30 10:55:00|81.3|79.9|81.17|79.77|81.31|79.91|81.17|79.77|31
1651316400000|2022-04-30 11:00:00|81.16|79.76|81.25|79.85|81.25|79.85|81.16|79.76|34
1651316700000|2022-04-30 11:05:00|81.26|79.86|81.38|79.98|81.39|79.99|81.26|79.86|32
1651317000000|2022-04-30 11:10:00|81.39|79.99|81.47|80.07|81.48|80.08|81.38|79.98|26
1651317300000|2022-04-30 11:15:00|81.46|80.06|81.4|80|81.49|80.09|81.4|80|37
1651317600000|2022-04-30 11:20:00|81.39|79.99|81.43|80.03|81.44|80.04|81.26|79.86|59
1651317900000|2022-04-30 11:25:00|81.44|80.04|81.48|80.08|81.48|80.08|81.34|79.94|36
1651318200000|2022-04-30 11:30:00|81.47|80.07|81.49|80.09|81.5|80.1|81.44|80.04|31
1651318500000|2022-04-30 11:35:00|81.48|80.08|81.32|79.92|81.52|80.12|81.25|79.85|62
1651318800000|2022-04-30 11:40:00|81.31|79.91|81.32|79.92|81.4|80|81.27|79.87|46
1651319100000|2022-04-30 11:45:00|81.33|79.93|81.35|79.95|81.43|80.03|81.33|79.93|25
1651319400000|2022-04-30 11:50:00|81.36|79.96|81.32|79.92|81.36|79.96|81.29|79.89|20
1651319700000|2022-04-30 11:55:00|81.31|79.91|81.23|79.83|81.32|79.92|81.23|79.83|38
1651320000000|2022-04-30 12:00:00|81.22|79.82|81.38|79.98|81.38|79.98|81.22|79.82|43
1651320300000|2022-04-30 12:05:00|81.37|79.97|81.4|80|81.59|80.19|81.37|79.97|54
1651320600000|2022-04-30 12:10:00|81.39|79.99|81.35|79.95|81.4|80|81.31|79.91|50
1651320900000|2022-04-30 12:15:00|81.34|79.94|81.24|79.84|81.34|79.94|81.23|79.83|37
1651321200000|2022-04-30 12:20:00|81.25|79.85|81.39|79.99|81.39|79.99|81.23|79.83|50
1651321500000|2022-04-30 12:25:00|81.4|80|81.45|80.05|81.47|80.07|81.37|79.97|39
1651321800000|2022-04-30 12:30:00|81.46|80.06|81.47|80.07|81.57|80.17|81.45|80.05|71
1651322100000|2022-04-30 12:35:00|81.46|80.06|81.45|80.05|81.5|80.1|81.37|79.97|77
1651322400000|2022-04-30 12:40:00|81.46|80.06|81.29|79.89|81.5|80.1|81.27|79.87|64
1651322700000|2022-04-30 12:45:00|81.3|79.9|81.35|79.95|81.39|79.99|81.3|79.9|42
1651323000000|2022-04-30 12:50:00|81.34|79.94|81.38|79.98|81.39|79.99|81.31|79.91|61
1651323300000|2022-04-30 12:55:00|81.37|79.97|81.31|79.91|81.39|79.99|81.29|79.89|44
1651323600000|2022-04-30 13:00:00|81.3|79.9|81.25|79.85|81.37|79.97|81.24|79.84|69
1651323900000|2022-04-30 13:05:00|81.26|79.86|81.54|80.14|81.64|80.24|81.26|79.86|108
1651324200000|2022-04-30 13:10:00|81.53|80.13|81.57|80.17|81.58|80.18|81.47|80.07|63
1651324500000|2022-04-30 13:15:00|81.58|80.18|81.7|80.3|81.7|80.3|81.57|80.17|37
1651324800000|2022-04-30 13:20:00|81.72|80.32|81.62|80.22|81.73|80.33|81.6|80.2|54
1651325100000|2022-04-30 13:25:00|81.61|80.21|81.5|80.1|81.61|80.21|81.45|80.05|45
1651325400000|2022-04-30 13:30:00|81.51|80.11|81.29|79.89|81.59|80.19|81.28|79.88|102
1651325700000|2022-04-30 13:35:00|81.27|79.87|81.28|79.88|81.42|80.02|81.27|79.87|94
1651326000000|2022-04-30 13:40:00|81.29|79.89|81.11|79.71|81.32|79.92|81.09|79.69|83
1651326300000|2022-04-30 13:45:00|81.12|79.72|80.93|79.53|81.18|79.78|80.9|79.5|117
1651326600000|2022-04-30 13:50:00|80.94|79.54|81.01|79.61|81.03|79.63|80.9|79.5|69
1651326900000|2022-04-30 13:55:00|81|79.6|80.95|79.55|81.01|79.61|80.9|79.5|63
1651327200000|2022-04-30 14:00:00|80.94|79.54|80.96|79.56|81.03|79.63|80.65|79.25|126
1651327500000|2022-04-30 14:05:00|80.98|79.58|81.02|79.62|81.22|79.82|80.95|79.55|197
1651327800000|2022-04-30 14:10:00|81.01|79.61|80.98|79.58|81.04|79.64|80.91|79.51|75
1651328100000|2022-04-30 14:15:00|80.97|79.57|80.63|79.23|80.97|79.57|80.63|79.23|121
1651328400000|2022-04-30 14:20:00|80.65|79.25|80.5|79.1|80.67|79.27|80.43|79.03|139
1651328700000|2022-04-30 14:25:00|80.49|79.09|80.55|79.15|80.65|79.25|80.46|79.06|102
1651329000000|2022-04-30 14:30:00|80.56|79.16|80.5|79.1|80.64|79.24|80.45|79.05|81
1651329300000|2022-04-30 14:35:00|80.49|79.09|80.37|78.97|80.5|79.1|80.26|78.86|88
1651329600000|2022-04-30 14:40:00|80.38|78.98|80.38|78.98|80.39|78.99|80.29|78.89|80
1651329900000|2022-04-30 14:45:00|80.37|78.97|80.13|78.73|80.43|79.03|80.12|78.72|115
1651330200000|2022-04-30 14:50:00|80.08|78.68|79.95|78.55|80.09|78.69|79.87|78.47|193
1651330500000|2022-04-30 14:55:00|79.96|78.56|79.48|78.08|80.08|78.68|79.39|77.99|225
1651330800000|2022-04-30 15:00:00|79.49|78.09|79.27|77.87|79.77|78.37|79.19|77.79|264
1651331100000|2022-04-30 15:05:00|79.26|77.86|79.72|78.32|79.72|78.32|79.24|77.84|187
1651331400000|2022-04-30 15:10:00|79.73|78.33|79.72|78.32|79.93|78.53|79.7|78.3|196
1651331700000|2022-04-30 15:15:00|79.71|78.31|79.71|78.31|79.82|78.42|79.58|78.18|161
1651332000000|2022-04-30 15:20:00|79.7|78.3|79.77|78.37|79.77|78.37|79.63|78.23|88
1651332300000|2022-04-30 15:25:00|79.76|78.36|80.16|78.76|80.18|78.78|79.74|78.34|105
1651332600000|2022-04-30 15:30:00|80.15|78.75|80.17|78.77|80.23|78.83|79.99|78.59|117
1651332900000|2022-04-30 15:35:00|80.16|78.76|80.05|78.65|80.19|78.79|80.04|78.64|93
1651333200000|2022-04-30 15:40:00|80.06|78.66|80.13|78.73|80.14|78.74|80.03|78.63|54
1651333500000|2022-04-30 15:45:00|80.14|78.74|80.03|78.63|80.14|78.74|79.97|78.57|78
1651333800000|2022-04-30 15:50:00|80.04|78.64|80.19|78.79|80.19|78.79|80|78.6|64
1651334100000|2022-04-30 15:55:00|80.18|78.78|80.09|78.69|80.23|78.83|79.94|78.54|109
1651334400000|2022-04-30 16:00:00|80.1|78.7|79.9|78.5|80.12|78.72|79.88|78.48|119
1651334700000|2022-04-30 16:05:00|79.92|78.52|80.15|78.75|80.24|78.84|79.92|78.52|159
1651335000000|2022-04-30 16:10:00|80.16|78.76|80.05|78.65|80.2|78.8|80.01|78.61|80
1651335300000|2022-04-30 16:15:00|80.04|78.64|80.03|78.63|80.12|78.72|79.92|78.52|143
1651335600000|2022-04-30 16:20:00|80.02|78.62|80.31|78.91|80.32|78.92|80|78.6|73
1651335900000|2022-04-30 16:25:00|80.32|78.92|80.33|78.93|80.41|79.01|80.32|78.92|67
1651336200000|2022-04-30 16:30:00|80.34|78.94|80.39|78.99|80.41|79.01|80.32|78.92|69
1651336500000|2022-04-30 16:35:00|80.38|78.98|80.23|78.83|80.4|79|80.15|78.75|121
1651336800000|2022-04-30 16:40:00|80.22|78.82|80.23|78.83|80.3|78.9|80.19|78.79|62
1651337100000|2022-04-30 16:45:00|80.25|78.85|80.29|78.89|80.29|78.89|80.19|78.79|62
1651337400000|2022-04-30 16:50:00|80.31|78.91|80.18|78.78|80.31|78.91|80.15|78.75|55
1651337700000|2022-04-30 16:55:00|80.17|78.77|79.75|78.35|80.18|78.78|79.7|78.3|133
1651338000000|2022-04-30 17:00:00|79.74|78.34|79.57|78.17|79.75|78.35|79.39|77.99|210
1651338300000|2022-04-30 17:05:00|79.55|78.15|79.7|78.3|79.74|78.34|79.52|78.12|105
1651338600000|2022-04-30 17:10:00|79.69|78.29|79.48|78.08|79.69|78.29|79.45|78.05|103
1651338900000|2022-04-30 17:15:00|79.47|78.07|79.49|78.09|79.54|78.14|79.32|77.92|116
1651339200000|2022-04-30 17:20:00|79.48|78.08|79.45|78.05|79.6|78.2|79.38|77.98|97
1651339500000|2022-04-30 17:25:00|79.46|78.06|79.4|78|79.56|78.16|79.33|77.93|112
1651339800000|2022-04-30 17:30:00|79.41|78.01|79.47|78.07|79.5|78.1|79.28|77.88|162
1651340100000|2022-04-30 17:35:00|79.46|78.06|79.31|77.91|79.72|78.32|79.27|77.87|161
1651340400000|2022-04-30 17:40:00|79.3|77.9|79.25|77.85|79.31|77.91|79.25|77.85|61
1651340700000|2022-04-30 17:45:00|79.26|77.86|79.22|77.82|79.32|77.92|79.22|77.82|48
1651341000000|2022-04-30 17:50:00|79.23|77.83|78.63|77.23|79.23|77.83|78.59|77.19|288
1651341300000|2022-04-30 17:55:00|78.62|77.22|78.81|77.41|78.85|77.45|78.62|77.22|118
1651341600000|2022-04-30 18:00:00|78.8|77.4|79|77.6|79.04|77.64|78.78|77.38|137
1651341900000|2022-04-30 18:05:00|79.01|77.61|79.17|77.77|79.19|77.79|79.01|77.61|81
1651342200000|2022-04-30 18:10:00|79.18|77.78|79.17|77.77|79.2|77.8|79|77.6|113
1651342500000|2022-04-30 18:15:00|79.18|77.78|79.14|77.74|79.35|77.95|79.09|77.69|125
1651342800000|2022-04-30 18:20:00|79.13|77.73|78.99|77.59|79.17|77.77|78.92|77.52|109
1651343100000|2022-04-30 18:25:00|79|77.6|79.12|77.72|79.13|77.73|78.91|77.51|99
1651343400000|2022-04-30 18:30:00|79.11|77.71|78.74|77.34|79.11|77.71|78.71|77.31|104
1651343700000|2022-04-30 18:35:00|78.75|77.35|78.9|77.5|78.99|77.59|78.65|77.25|149
1651344000000|2022-04-30 18:40:00|78.89|77.49|78.94|77.54|79.04|77.64|78.89|77.49|97
1651344300000|2022-04-30 18:45:00|78.93|77.53|78.85|77.45|79.09|77.69|78.85|77.45|108
1651344600000|2022-04-30 18:50:00|78.84|77.44|78.91|77.51|78.94|77.54|78.78|77.38|111
1651344900000|2022-04-30 18:55:00|78.89|77.49|79.15|77.75|79.17|77.77|78.89|77.49|99
1651345200000|2022-04-30 19:00:00|79.14|77.74|79.15|77.75|79.2|77.8|79.1|77.7|88
1651345500000|2022-04-30 19:05:00|79.14|77.74|79.22|77.82|79.24|77.84|79.08|77.68|86
1651345800000|2022-04-30 19:10:00|79.23|77.83|79.18|77.78|79.23|77.83|79.09|77.69|85
1651346100000|2022-04-30 19:15:00|79.19|77.79|79.14|77.74|79.22|77.82|79.01|77.61|107
1651346400000|2022-04-30 19:20:00|79.13|77.73|79.01|77.61|79.14|77.74|78.99|77.59|80
1651346700000|2022-04-30 19:25:00|79.02|77.62|79.11|77.71|79.17|77.77|78.94|77.54|93
1651347000000|2022-04-30 19:30:00|79.1|77.7|79.07|77.67|79.11|77.71|79.05|77.65|71
1651347300000|2022-04-30 19:35:00|79.08|77.68|79.09|77.69|79.14|77.74|79|77.6|61
1651347600000|2022-04-30 19:40:00|79.1|77.7|79.2|77.8|79.21|77.81|79.09|77.69|29
1651347900000|2022-04-30 19:45:00|79.19|77.79|79.29|77.89|79.3|77.9|79.03|77.63|89
1651348200000|2022-04-30 19:50:00|79.28|77.88|79.65|78.25|79.66|78.26|79.25|77.85|146
1651348500000|2022-04-30 19:55:00|79.66|78.26|79.54|78.14|79.67|78.27|79.48|78.08|131
1651348800000|2022-04-30 20:00:00|79.53|78.13|79.42|78.02|79.53|78.13|79.36|77.96|102
1651349100000|2022-04-30 20:05:00|79.41|78.01|79.38|77.98|79.45|78.05|79.35|77.95|79
1651349400000|2022-04-30 20:10:00|79.37|77.97|79.26|77.86|79.37|77.97|79.23|77.83|62
1651349700000|2022-04-30 20:15:00|79.27|77.87|79.26|77.86|79.28|77.88|79.19|77.79|55
1651350000000|2022-04-30 20:20:00|79.27|77.87|79.14|77.74|79.33|77.93|79.03|77.63|102
1651350300000|2022-04-30 20:25:00|79.13|77.73|79.09|77.69|79.15|77.75|79.06|77.66|46
1651350600000|2022-04-30 20:30:00|79.08|77.68|78.96|77.56|79.08|77.68|78.86|77.46|110
1651350900000|2022-04-30 20:35:00|78.95|77.55|78.98|77.58|78.98|77.58|78.86|77.46|65
1651351200000|2022-04-30 20:40:00|78.97|77.57|78.89|77.49|78.97|77.57|78.89|77.49|58
1651351500000|2022-04-30 20:45:00|78.9|77.5|78.91|77.51|78.95|77.55|78.85|77.45|80
1651351800000|2022-04-30 20:50:00|78.9|77.5|78.76|77.36|78.92|77.52|78.72|77.32|73
1651352100000|2022-04-30 20:55:00|78.77|77.37|78.76|77.36|78.84|77.44|78.73|77.33|71
1651352400000|2022-04-30 21:00:00|78.75|77.35|78.81|77.41|78.88|77.48|78.74|77.34|64
1651352700000|2022-04-30 21:05:00|78.8|77.4|78.64|77.24|78.81|77.41|78.61|77.21|78
1651353000000|2022-04-30 21:10:00|78.65|77.25|78.59|77.19|78.65|77.25|78.55|77.15|93
1651353300000|2022-04-30 21:15:00|78.58|77.18|78.58|77.18|78.65|77.25|78.58|77.18|33
1651353600000|2022-04-30 21:20:00|78.57|77.17|78.65|77.25|78.69|77.29|78.57|77.17|55
1651353900000|2022-04-30 21:25:00|78.64|77.24|78.65|77.25|78.66|77.26|78.58|77.18|45
1651354200000|2022-04-30 21:30:00|78.66|77.26|78.67|77.27|78.68|77.28|78.66|77.26|26
1651354500000|2022-04-30 21:35:00|78.66|77.26|78.62|77.22|78.68|77.28|78.62|77.22|29
1651354800000|2022-04-30 21:40:00|78.61|77.21|78.65|77.25|78.66|77.26|78.58|77.18|38
1651355100000|2022-04-30 21:45:00|78.66|77.26|78.71|77.31|78.71|77.31|78.65|77.25|25
1651355400000|2022-04-30 21:50:00|78.72|77.32|78.72|77.32|78.79|77.39|78.68|77.28|55
1651355700000|2022-04-30 21:55:00|78.71|77.31|78.73|77.33|78.77|77.37|78.69|77.29|54
1651356000000|2022-04-30 22:00:00|78.72|77.32|77.75|76.35|78.72|77.32|77.68|76.28|309
1651356300000|2022-04-30 22:05:00|77.76|76.36|77.8|76.4|78.02|76.62|77.64|76.24|245
1651356600000|2022-04-30 22:10:00|77.81|76.41|78.01|76.61|78.01|76.61|77.76|76.36|171
1651356900000|2022-04-30 22:15:00|78|76.6|78.11|76.71|78.18|76.78|77.87|76.47|177
1651357200000|2022-04-30 22:20:00|78.1|76.7|78.21|76.81|78.21|76.81|77.96|76.56|159
1651357500000|2022-04-30 22:25:00|78.2|76.8|78.46|77.06|78.49|77.09|78.19|76.79|195
1651357800000|2022-04-30 22:30:00|78.45|77.05|78.14|76.74|78.51|77.11|78.11|76.71|236
1651358100000|2022-04-30 22:35:00|78.16|76.76|78.09|76.69|78.19|76.79|77.69|76.29|266
1651358400000|2022-04-30 22:40:00|78.08|76.68|78.26|76.86|78.26|76.86|77.81|76.41|220
1651358700000|2022-04-30 22:45:00|78.25|76.85|78.04|76.64|78.27|76.87|77.97|76.57|207
1651359000000|2022-04-30 22:50:00|78.06|76.66|77.92|76.52|78.08|76.68|77.8|76.4|192
1651359300000|2022-04-30 22:55:00|77.91|76.51|77.38|75.98|77.91|76.51|77.32|75.92|330
1651359600000|2022-04-30 23:00:00|77.39|75.99|76.39|74.99|77.76|76.36|76.39|74.99|427
1651359900000|2022-04-30 23:05:00|76.41|75.01|74.93|73.53|76.46|75.06|74.74|73.34|509
1651360200000|2022-04-30 23:10:00|74.94|73.54|75.55|74.15|75.57|74.17|74.29|72.89|641
1651360500000|2022-04-30 23:15:00|75.54|74.14|75.84|74.44|76.2|74.8|75.35|73.95|542
1651360800000|2022-04-30 23:20:00|75.83|74.43|75.82|74.42|76.03|74.63|75.5|74.1|424
1651361100000|2022-04-30 23:25:00|75.81|74.41|75.79|74.39|75.82|74.42|75.43|74.03|359
1651361400000|2022-04-30 23:30:00|75.81|74.41|75.78|74.38|76.31|74.91|75.69|74.29|406
1651361700000|2022-04-30 23:35:00|75.79|74.39|75.83|74.43|75.96|74.56|75.64|74.24|305
1651362000000|2022-04-30 23:40:00|75.82|74.42|75.97|74.57|76.13|74.73|75.75|74.35|269
1651362300000|2022-04-30 23:45:00|75.98|74.58|76.08|74.68|76.18|74.78|75.89|74.49|237
1651362600000|2022-04-30 23:50:00|76.07|74.67|76.3|74.9|76.76|75.36|75.73|74.33|458
1651362900000|2022-04-30 23:55:00|76.28|74.88|76.27|74.87|76.38|74.98|76.15|74.75|278
1651363200000|2022-05-01 00:00:00|76.26|74.86|76.65|75.25|76.66|75.26|76.2|74.8|269
1651363500000|2022-05-01 00:05:00|76.66|75.26|76.82|75.42|76.82|75.42|76.53|75.13|223
1651363800000|2022-05-01 00:10:00|76.83|75.43|76.89|75.49|77.06|75.66|76.57|75.17|253
1651364100000|2022-05-01 00:15:00|76.9|75.5|76.8|75.4|76.97|75.57|76.8|75.4|213
1651364400000|2022-05-01 00:20:00|76.79|75.39|76.67|75.27|76.81|75.41|76.59|75.19|231
1651364700000|2022-05-01 00:25:00|76.66|75.26|76.46|75.06|76.66|75.26|76.4|75|193
1651365000000|2022-05-01 00:30:00|76.47|75.07|76.53|75.13|76.54|75.14|75.87|74.47|360
1651365300000|2022-05-01 00:35:00|76.52|75.12|77.15|75.75|77.18|75.78|76.43|75.03|261
1651365600000|2022-05-01 00:40:00|77.17|75.77|76.91|75.51|77.17|75.77|76.89|75.49|208
1651365900000|2022-05-01 00:45:00|76.9|75.5|76.79|75.39|76.92|75.52|76.7|75.3|209
1651366200000|2022-05-01 00:50:00|76.78|75.38|76.65|75.25|76.8|75.4|76.49|75.09|204
1651366500000|2022-05-01 00:55:00|76.64|75.24|76.59|75.19|76.74|75.34|76.57|75.17|103
1651366800000|2022-05-01 01:00:00|76.57|75.17|76.69|75.29|76.77|75.37|76.49|75.09|163
1651367100000|2022-05-01 01:05:00|76.68|75.28|76.57|75.17|76.71|75.31|76.43|75.03|171
1651367400000|2022-05-01 01:10:00|76.59|75.19|76.49|75.09|76.69|75.29|76.49|75.09|125
1651367700000|2022-05-01 01:15:00|76.48|75.08|76.34|74.94|76.48|75.08|76.24|74.84|170
1651368000000|2022-05-01 01:20:00|76.33|74.93|75.92|74.52|76.36|74.96|75.92|74.52|149
1651368300000|2022-05-01 01:25:00|75.9|74.5|75.55|74.15|75.9|74.5|75.28|73.88|322
1651368600000|2022-05-01 01:30:00|75.56|74.16|75.67|74.27|75.74|74.34|75.53|74.13|204
1651368900000|2022-05-01 01:35:00|75.66|74.26|76.04|74.64|76.13|74.73|75.26|73.86|280
1651369200000|2022-05-01 01:40:00|76.02|74.62|77.02|75.62|77.03|75.63|75.95|74.55|282
1651369500000|2022-05-01 01:45:00|77.01|75.61|77.18|75.78|77.18|75.78|76.87|75.47|245
1651369800000|2022-05-01 01:50:00|77.19|75.79|77.49|76.09|77.54|76.14|77.19|75.79|278
1651370100000|2022-05-01 01:55:00|77.48|76.08|77.44|76.04|77.49|76.09|77.24|75.84|198
1651370400000|2022-05-01 02:00:00|77.45|76.05|77.33|75.93|77.45|76.05|77.18|75.78|187
1651370700000|2022-05-01 02:05:00|77.32|75.92|77.47|76.07|77.47|76.07|77.18|75.78|143
1651371000000|2022-05-01 02:10:00|77.48|76.08|77.65|76.25|77.66|76.26|77.4|76|116
1651371300000|2022-05-01 02:15:00|77.63|76.23|78.1|76.7|78.16|76.76|77.48|76.08|199
1651371600000|2022-05-01 02:20:00|78.12|76.72|77.78|76.38|78.18|76.78|77.75|76.35|187
1651371900000|2022-05-01 02:25:00|77.77|76.37|77.46|76.06|77.77|76.37|77.4|76|136
1651372200000|2022-05-01 02:30:00|77.45|76.05|77.25|75.85|77.45|76.05|77.24|75.84|113
1651372500000|2022-05-01 02:35:00|77.26|75.86|76.88|75.48|77.28|75.88|76.72|75.32|199
1651372800000|2022-05-01 02:40:00|76.89|75.49|76.93|75.53|76.96|75.56|76.77|75.37|160
1651373100000|2022-05-01 02:45:00|76.92|75.52|76.98|75.58|76.99|75.59|76.82|75.42|105
1651373400000|2022-05-01 02:50:00|76.97|75.57|76.79|75.39|77.01|75.61|76.61|75.21|146
1651373700000|2022-05-01 02:55:00|76.8|75.4|76.75|75.35|76.84|75.44|76.69|75.29|115
1651374000000|2022-05-01 03:00:00|76.76|75.36|76.92|75.52|77.03|75.63|76.76|75.36|198
1651374300000|2022-05-01 03:05:00|76.91|75.51|77.07|75.67|77.25|75.85|76.79|75.39|153
1651374600000|2022-05-01 03:10:00|77.05|75.65|77.16|75.76|77.18|75.78|77.04|75.64|95
1651374900000|2022-05-01 03:15:00|77.14|75.74|77.17|75.77|77.18|75.78|77.06|75.66|104
1651375200000|2022-05-01 03:20:00|77.16|75.76|77.33|75.93|77.33|75.93|77.12|75.72|125
1651375500000|2022-05-01 03:25:00|77.35|75.95|77.43|76.03|77.44|76.04|77.24|75.84|103
1651375800000|2022-05-01 03:30:00|77.44|76.04|77.23|75.83|77.44|76.04|77.16|75.76|146
1651376100000|2022-05-01 03:35:00|77.24|75.84|77|75.6|77.24|75.84|76.94|75.54|108
1651376400000|2022-05-01 03:40:00|76.99|75.59|76.99|75.59|77.03|75.63|76.9|75.5|84
1651376700000|2022-05-01 03:45:00|76.98|75.58|77.26|75.86|77.26|75.86|76.96|75.56|86
1651377000000|2022-05-01 03:50:00|77.28|75.88|77.24|75.84|77.28|75.88|77.03|75.63|126
1651377300000|2022-05-01 03:55:00|77.23|75.83|77.13|75.73|77.24|75.84|77.07|75.67|94
1651377600000|2022-05-01 04:00:00|77.14|75.74|77.15|75.75|77.19|75.79|77.04|75.64|100
1651377900000|2022-05-01 04:05:00|77.14|75.74|77.18|75.78|77.19|75.79|77.05|75.65|94
1651378200000|2022-05-01 04:10:00|77.17|75.77|77.01|75.61|77.17|75.77|76.91|75.51|113
1651378500000|2022-05-01 04:15:00|77.04|75.64|77.04|75.64|77.14|75.74|76.98|75.58|113
1651378800000|2022-05-01 04:20:00|77.06|75.66|77.15|75.75|77.19|75.79|77.06|75.66|76
1651379100000|2022-05-01 04:25:00|77.16|75.76|77.31|75.91|77.34|75.94|77.16|75.76|74
1651379400000|2022-05-01 04:30:00|77.3|75.9|77.39|75.99|77.43|76.03|77.24|75.84|142
1651379700000|2022-05-01 04:35:00|77.4|76|77.29|75.89|77.41|76.01|77.25|75.85|89
1651380000000|2022-05-01 04:40:00|77.28|75.88|77.12|75.72|77.39|75.99|77.05|75.65|142
1651380300000|2022-05-01 04:45:00|77.13|75.73|77.02|75.62|77.13|75.73|77.02|75.62|55
1651380600000|2022-05-01 04:50:00|77.01|75.61|76.96|75.56|77.01|75.61|76.85|75.45|75
1651380900000|2022-05-01 04:55:00|76.97|75.57|77.14|75.74|77.17|75.77|76.95|75.55|97
1651381200000|2022-05-01 05:00:00|77.13|75.73|77.28|75.88|77.34|75.94|77.13|75.73|97
1651381500000|2022-05-01 05:05:00|77.29|75.89|77.4|76|77.4|76|77.16|75.76|89
1651381800000|2022-05-01 05:10:00|77.41|76.01|78.01|76.61|78.01|76.61|77.41|76.01|191
1651382100000|2022-05-01 05:15:00|78.04|76.64|77.97|76.57|78.26|76.86|77.89|76.49|185
1651382400000|2022-05-01 05:20:00|77.98|76.58|78.17|76.77|78.27|76.87|77.98|76.58|124
1651382700000|2022-05-01 05:25:00|78.16|76.76|78.4|77|78.47|77.07|78.06|76.66|141
1651383000000|2022-05-01 05:30:00|78.41|77.01|78.36|76.96|78.53|77.13|78.24|76.84|132
1651383300000|2022-05-01 05:35:00|78.35|76.95|78.41|77.01|78.51|77.11|78.33|76.93|139
1651383600000|2022-05-01 05:40:00|78.42|77.02|78.38|76.98|78.51|77.11|78.3|76.9|81
1651383900000|2022-05-01 05:45:00|78.39|76.99|78.17|76.77|78.4|77|78.09|76.69|166
1651384200000|2022-05-01 05:50:00|78.16|76.76|78.08|76.68|78.18|76.78|78.06|76.66|67
1651384500000|2022-05-01 05:55:00|78.07|76.67|78.06|76.66|78.09|76.69|77.98|76.58|85
1651384800000|2022-05-01 06:00:00|78.08|76.68|78.13|76.73|78.15|76.75|77.95|76.55|84
1651385100000|2022-05-01 06:05:00|78.12|76.72|78.31|76.91|78.36|76.96|78.12|76.72|131
1651385400000|2022-05-01 06:10:00|78.32|76.92|78.11|76.71|78.33|76.93|78.11|76.71|85
1651385700000|2022-05-01 06:15:00|78.1|76.7|77.97|76.57|78.11|76.71|77.95|76.55|92
1651386000000|2022-05-01 06:20:00|77.99|76.59|78.05|76.65|78.08|76.68|77.96|76.56|81
1651386300000|2022-05-01 06:25:00|78.04|76.64|77.95|76.55|78.05|76.65|77.91|76.51|99
1651386600000|2022-05-01 06:30:00|77.94|76.54|77.78|76.38|78.02|76.62|77.69|76.29|125
1651386900000|2022-05-01 06:35:00|77.79|76.39|77.79|76.39|77.86|76.46|77.76|76.36|74
1651387200000|2022-05-01 06:40:00|77.8|76.4|77.83|76.43|77.88|76.48|77.8|76.4|52
1651387500000|2022-05-01 06:45:00|77.82|76.42|77.89|76.49|77.9|76.5|77.79|76.39|63
1651387800000|2022-05-01 06:50:00|77.88|76.48|77.8|76.4|77.9|76.5|77.8|76.4|57
1651388100000|2022-05-01 06:55:00|77.79|76.39|77.64|76.24|77.79|76.39|77.62|76.22|64
1651388400000|2022-05-01 07:00:00|77.63|76.23|77.61|76.21|77.69|76.29|77.47|76.07|99
1651388700000|2022-05-01 07:05:00|77.6|76.2|77.56|76.16|77.65|76.25|77.56|76.16|46
1651389000000|2022-05-01 07:10:00|77.57|76.17|77.54|76.14|77.62|76.22|77.52|76.12|56
1651389300000|2022-05-01 07:15:00|77.55|76.15|77.61|76.21|77.65|76.25|77.55|76.15|59
1651389600000|2022-05-01 07:20:00|77.6|76.2|77.5|76.1|77.7|76.3|77.5|76.1|81
1651389900000|2022-05-01 07:25:00|77.51|76.11|77.56|76.16|77.61|76.21|77.51|76.11|71
1651390200000|2022-05-01 07:30:00|77.57|76.17|77.64|76.24|77.65|76.25|77.55|76.15|32
1651390500000|2022-05-01 07:35:00|77.65|76.25|77.74|76.34|77.83|76.43|77.65|76.25|59
1651390800000|2022-05-01 07:40:00|77.75|76.35|77.63|76.23|77.83|76.43|77.63|76.23|45
1651391100000|2022-05-01 07:45:00|77.64|76.24|77.79|76.39|77.8|76.4|77.64|76.24|43
1651391400000|2022-05-01 07:50:00|77.78|76.38|77.44|76.04|77.78|76.38|77.44|76.04|80
1651391700000|2022-05-01 07:55:00|77.43|76.03|77.46|76.06|77.48|76.08|77.32|75.92|67
1651392000000|2022-05-01 08:00:00|77.47|76.07|77.7|76.3|77.75|76.35|77.44|76.04|117
1651392300000|2022-05-01 08:05:00|77.71|76.31|77.9|76.5|77.92|76.52|77.7|76.3|98
1651392600000|2022-05-01 08:10:00|77.91|76.51|78.13|76.73|78.19|76.79|77.89|76.49|82
1651392900000|2022-05-01 08:15:00|78.14|76.74|78.12|76.72|78.21|76.81|78.04|76.64|85
1651393200000|2022-05-01 08:20:00|78.13|76.73|77.89|76.49|78.13|76.73|77.79|76.39|113
1651393500000|2022-05-01 08:25:00|77.88|76.48|77.89|76.49|77.9|76.5|77.82|76.42|70
1651393800000|2022-05-01 08:30:00|77.9|76.5|78.09|76.69|78.09|76.69|77.9|76.5|60
1651394100000|2022-05-01 08:35:00|78.1|76.7|77.94|76.54|78.16|76.76|77.89|76.49|96
1651394400000|2022-05-01 08:40:00|77.93|76.53|78.11|76.71|78.11|76.71|77.89|76.49|63
1651394700000|2022-05-01 08:45:00|78.12|76.72|78.24|76.84|78.24|76.84|78.04|76.64|90
1651395000000|2022-05-01 08:50:00|78.25|76.85|78.27|76.87|78.37|76.97|78.16|76.76|77
1651395300000|2022-05-01 08:55:00|78.28|76.88|78.23|76.83|78.29|76.89|78.2|76.8|57
1651395600000|2022-05-01 09:00:00|78.25|76.85|78.28|76.88|78.34|76.94|78.25|76.85|65
1651395900000|2022-05-01 09:05:00|78.27|76.87|78.19|76.79|78.28|76.88|78.09|76.69|58
1651396200000|2022-05-01 09:10:00|78.2|76.8|78.01|76.61|78.21|76.81|77.93|76.53|83
1651396500000|2022-05-01 09:15:00|78.02|76.62|78|76.6|78.1|76.7|77.99|76.59|68
1651396800000|2022-05-01 09:20:00|78.01|76.61|77.94|76.54|78.07|76.67|77.93|76.53|73
1651397100000|2022-05-01 09:25:00|77.93|76.53|77.87|76.47|77.98|76.58|77.84|76.44|59
1651397400000|2022-05-01 09:30:00|77.88|76.48|77.74|76.34|77.88|76.48|77.7|76.3|86
1651397700000|2022-05-01 09:35:00|77.73|76.33|77.6|76.2|77.81|76.41|77.59|76.19|77
1651398000000|2022-05-01 09:40:00|77.59|76.19|77.62|76.22|77.68|76.28|77.58|76.18|72
1651398300000|2022-05-01 09:45:00|77.61|76.21|77.7|76.3|77.72|76.32|77.6|76.2|67
1651398600000|2022-05-01 09:50:00|77.71|76.31|77.79|76.39|77.88|76.48|77.71|76.31|55
1651398900000|2022-05-01 09:55:00|77.78|76.38|77.86|76.46|77.9|76.5|77.77|76.37|67
1651399200000|2022-05-01 10:00:00|77.87|76.47|77.82|76.42|77.94|76.54|77.82|76.42|61
1651399500000|2022-05-01 10:05:00|77.81|76.41|77.97|76.57|77.99|76.59|77.81|76.41|62
1651399800000|2022-05-01 10:10:00|77.98|76.58|78.02|76.62|78.05|76.65|77.98|76.58|34
1651400100000|2022-05-01 10:15:00|78.01|76.61|78.07|76.67|78.08|76.68|77.86|76.46|67
1651400400000|2022-05-01 10:20:00|78.06|76.66|78.19|76.79|78.2|76.8|78.05|76.65|56
1651400700000|2022-05-01 10:25:00|78.2|76.8|78.14|76.74|78.26|76.86|78.11|76.71|96
1651401000000|2022-05-01 10:30:00|78.13|76.73|78.07|76.67|78.2|76.8|78.05|76.65|69
1651401300000|2022-05-01 10:35:00|78.08|76.68|77.94|76.54|78.12|76.72|77.92|76.52|60
1651401600000|2022-05-01 10:40:00|77.95|76.55|77.84|76.44|77.96|76.56|77.79|76.39|93
1651401900000|2022-05-01 10:45:00|77.83|76.43|77.81|76.41|78.04|76.64|77.81|76.41|92
1651402200000|2022-05-01 10:50:00|77.8|76.4|77.96|76.56|77.96|76.56|77.69|76.29|123
1651402500000|2022-05-01 10:55:00|77.97|76.57|77.99|76.59|78.11|76.71|77.96|76.56|70
1651402800000|2022-05-01 11:00:00|77.98|76.58|78.13|76.73|78.13|76.73|77.98|76.58|48
1651403100000|2022-05-01 11:05:00|78.12|76.72|78.24|76.84|78.27|76.87|78.12|76.72|57
1651403400000|2022-05-01 11:10:00|78.23|76.83|77.98|76.58|78.25|76.85|77.97|76.57|68
1651403700000|2022-05-01 11:15:00|77.97|76.57|77.94|76.54|77.97|76.57|77.76|76.36|123
1651404000000|2022-05-01 11:20:00|77.95|76.55|78.07|76.67|78.18|76.78|77.95|76.55|63
1651404300000|2022-05-01 11:25:00|78.08|76.68|77.99|76.59|78.2|76.8|77.96|76.56|131
1651404600000|2022-05-01 11:30:00|77.98|76.58|77.95|76.55|78.07|76.67|77.93|76.53|100
1651404900000|2022-05-01 11:35:00|77.94|76.54|77.88|76.48|77.97|76.57|77.8|76.4|92
1651405200000|2022-05-01 11:40:00|77.87|76.47|77.88|76.48|77.94|76.54|77.8|76.4|59
1651405500000|2022-05-01 11:45:00|77.89|76.49|78.04|76.64|78.04|76.64|77.85|76.45|80
1651405800000|2022-05-01 11:50:00|78.05|76.65|77.82|76.42|78.07|76.67|77.81|76.41|63
1651406100000|2022-05-01 11:55:00|77.81|76.41|77.75|76.35|77.95|76.55|77.75|76.35|76
1651406400000|2022-05-01 12:00:00|77.76|76.36|77.64|76.24|78|76.6|77.61|76.21|159
1651406700000|2022-05-01 12:05:00|77.66|76.26|77.53|76.13|77.74|76.34|77.52|76.12|90
1651407000000|2022-05-01 12:10:00|77.52|76.12|77.62|76.22|77.62|76.22|77.38|75.98|139
1651407300000|2022-05-01 12:15:00|77.61|76.21|77.51|76.11|77.63|76.23|77.51|76.11|85
1651407600000|2022-05-01 12:20:00|77.52|76.12|78.03|76.63|78.04|76.64|77.52|76.12|114
1651407900000|2022-05-01 12:25:00|78.04|76.64|78.06|76.66|78.15|76.75|77.99|76.59|119
1651408200000|2022-05-01 12:30:00|78.05|76.65|77.84|76.44|78.12|76.72|77.79|76.39|85
1651408500000|2022-05-01 12:35:00|77.83|76.43|77.83|76.43|77.96|76.56|77.81|76.41|88
1651408800000|2022-05-01 12:40:00|77.84|76.44|78.02|76.62|78.02|76.62|77.84|76.44|58
1651409100000|2022-05-01 12:45:00|78.03|76.63|77.81|76.41|78.07|76.67|77.73|76.33|94
1651409400000|2022-05-01 12:50:00|77.82|76.42|77.78|76.38|77.96|76.56|77.77|76.37|90
1651409700000|2022-05-01 12:55:00|77.79|76.39|78.01|76.61|78.01|76.61|77.79|76.39|62
1651410000000|2022-05-01 13:00:00|78.02|76.62|77.97|76.57|78.14|76.74|77.97|76.57|87
1651410300000|2022-05-01 13:05:00|77.96|76.56|78|76.6|78.03|76.63|77.95|76.55|45
1651410600000|2022-05-01 13:10:00|78.01|76.61|78.17|76.77|78.17|76.77|78.01|76.61|62
1651410900000|2022-05-01 13:15:00|78.16|76.76|78.18|76.78|78.34|76.94|78.14|76.74|85
1651411200000|2022-05-01 13:20:00|78.19|76.79|78.07|76.67|78.19|76.79|78.05|76.65|69
1651411500000|2022-05-01 13:25:00|78.08|76.68|78.21|76.81|78.25|76.85|78.08|76.68|55
1651411800000|2022-05-01 13:30:00|78.22|76.82|78.18|76.78|78.29|76.89|78.14|76.74|65
1651412100000|2022-05-01 13:35:00|78.19|76.79|78.11|76.71|78.27|76.87|78.08|76.68|66
1651412400000|2022-05-01 13:40:00|78.1|76.7|78.08|76.68|78.1|76.7|78.02|76.62|58
1651412700000|2022-05-01 13:45:00|78.07|76.67|77.82|76.42|78.1|76.7|77.82|76.42|77
1651413000000|2022-05-01 13:50:00|77.83|76.43|77.85|76.45|77.93|76.53|77.81|76.41|106
1651413300000|2022-05-01 13:55:00|77.86|76.46|77.9|76.5|77.95|76.55|77.86|76.46|59
1651413600000|2022-05-01 14:00:00|77.88|76.48|78.02|76.62|78.08|76.68|77.82|76.42|109
1651413900000|2022-05-01 14:05:00|78.04|76.64|77.99|76.59|78.09|76.69|77.96|76.56|65
1651414200000|2022-05-01 14:10:00|78|76.6|77.97|76.57|78.05|76.65|77.97|76.57|69
1651414500000|2022-05-01 14:15:00|77.98|76.58|78.22|76.82|78.23|76.83|77.98|76.58|62
1651414800000|2022-05-01 14:20:00|78.23|76.83|78.03|76.63|78.27|76.87|78.02|76.62|80
1651415100000|2022-05-01 14:25:00|78.02|76.62|77.92|76.52|78.03|76.63|77.89|76.49|56
1651415400000|2022-05-01 14:30:00|77.93|76.53|77.86|76.46|78.06|76.66|77.83|76.43|80
1651415700000|2022-05-01 14:35:00|77.85|76.45|77.68|76.28|77.85|76.45|77.58|76.18|102
1651416000000|2022-05-01 14:40:00|77.7|76.3|77.69|76.29|77.83|76.43|77.69|76.29|116
1651416300000|2022-05-01 14:45:00|77.68|76.28|77.97|76.57|77.98|76.58|77.62|76.22|89
1651416600000|2022-05-01 14:50:00|77.98|76.58|77.96|76.56|78|76.6|77.89|76.49|78
1651416900000|2022-05-01 14:55:00|77.95|76.55|77.78|76.38|77.95|76.55|77.77|76.37|89
1651417200000|2022-05-01 15:00:00|77.79|76.39|77.92|76.52|78|76.6|77.78|76.38|92
1651417500000|2022-05-01 15:05:00|77.91|76.51|77.95|76.55|77.96|76.56|77.82|76.42|59
1651417800000|2022-05-01 15:10:00|77.96|76.56|77.93|76.53|77.97|76.57|77.85|76.45|62
1651418100000|2022-05-01 15:15:00|77.94|76.54|78|76.6|78.01|76.61|77.87|76.47|59
1651418400000|2022-05-01 15:20:00|78.01|76.61|78.38|76.98|78.43|77.03|78.01|76.61|134
1651418700000|2022-05-01 15:25:00|78.39|76.99|79|77.6|79.03|77.63|78.39|76.99|231
1651419000000|2022-05-01 15:30:00|79.01|77.61|78.85|77.45|79.25|77.85|78.8|77.4|235
1651419300000|2022-05-01 15:35:00|78.86|77.46|78.81|77.41|78.91|77.51|78.71|77.31|161
1651419600000|2022-05-01 15:40:00|78.8|77.4|78.81|77.41|78.86|77.46|78.71|77.31|108
1651419900000|2022-05-01 15:45:00|78.8|77.4|78.89|77.49|78.96|77.56|78.67|77.27|143
1651420200000|2022-05-01 15:50:00|78.9|77.5|79.71|78.31|79.85|78.45|78.9|77.5|196
1651420500000|2022-05-01 15:55:00|79.7|78.3|79.76|78.36|79.87|78.47|79.6|78.2|212
1651420800000|2022-05-01 16:00:00|79.77|78.37|79.6|78.2|79.9|78.5|79.59|78.19|217
1651421100000|2022-05-01 16:05:00|79.58|78.18|79.71|78.31|79.73|78.33|79.45|78.05|181
1651421400000|2022-05-01 16:10:00|79.7|78.3|80.17|78.77|80.21|78.81|79.7|78.3|183
1651421700000|2022-05-01 16:15:00|80.18|78.78|80.44|79.04|80.44|79.04|80.17|78.77|197
1651422000000|2022-05-01 16:20:00|80.45|79.05|80.48|79.08|80.58|79.18|80.32|78.92|161
1651422300000|2022-05-01 16:25:00|80.47|79.07|80.37|78.97|80.57|79.17|80.24|78.84|205
1651422600000|2022-05-01 16:30:00|80.36|78.96|80.22|78.82|80.52|79.12|80.18|78.78|139
1651422900000|2022-05-01 16:35:00|80.21|78.81|80.33|78.93|80.39|78.99|80.2|78.8|85
1651423200000|2022-05-01 16:40:00|80.32|78.92|80.68|79.28|80.68|79.28|80.3|78.9|135
1651423500000|2022-05-01 16:45:00|80.67|79.27|80.6|79.2|80.7|79.3|80.44|79.04|114
1651423800000|2022-05-01 16:50:00|80.59|79.19|80.6|79.2|80.67|79.27|80.57|79.17|61
1651424100000|2022-05-01 16:55:00|80.59|79.19|80.25|78.85|80.59|79.19|80.21|78.81|141
1651424400000|2022-05-01 17:00:00|80.27|78.87|80.33|78.93|80.36|78.96|80.16|78.76|113
1651424700000|2022-05-01 17:05:00|80.32|78.92|80.49|79.09|80.55|79.15|80.27|78.87|111
1651425000000|2022-05-01 17:10:00|80.5|79.1|80.55|79.15|80.59|79.19|80.48|79.08|82
1651425300000|2022-05-01 17:15:00|80.54|79.14|80.38|78.98|80.55|79.15|80.34|78.94|124
1651425600000|2022-05-01 17:20:00|80.37|78.97|80.1|78.7|80.41|79.01|80.1|78.7|73
1651425900000|2022-05-01 17:25:00|80.08|78.68|80.2|78.8|80.2|78.8|80.03|78.63|104
1651426200000|2022-05-01 17:30:00|80.21|78.81|80.11|78.71|80.24|78.84|80.06|78.66|122
1651426500000|2022-05-01 17:35:00|80.12|78.72|80.03|78.63|80.15|78.75|80.03|78.63|73
1651426800000|2022-05-01 17:40:00|80.04|78.64|80.1|78.7|80.14|78.74|79.89|78.49|101
1651427100000|2022-05-01 17:45:00|80.11|78.71|80.01|78.61|80.27|78.87|79.99|78.59|103
1651427400000|2022-05-01 17:50:00|80|78.6|79.98|78.58|80.17|78.77|79.98|78.58|102
1651427700000|2022-05-01 17:55:00|79.97|78.57|79.95|78.55|80.03|78.63|79.92|78.52|56
1651428000000|2022-05-01 18:00:00|79.96|78.56|79.57|78.17|80|78.6|79.55|78.15|129
1651428300000|2022-05-01 18:05:00|79.58|78.18|79.73|78.33|79.73|78.33|79.58|78.18|50
1651428600000|2022-05-01 18:10:00|79.72|78.32|79.67|78.27|79.84|78.44|79.67|78.27|118
1651428900000|2022-05-01 18:15:00|79.68|78.28|79.52|78.12|79.77|78.37|79.52|78.12|80
1651429200000|2022-05-01 18:20:00|79.54|78.14|79.27|77.87|79.55|78.15|79.27|77.87|122
1651429500000|2022-05-01 18:25:00|79.28|77.88|79.26|77.86|79.38|77.98|79.16|77.76|121
1651429800000|2022-05-01 18:30:00|79.27|77.87|79.41|78.01|79.42|78.02|79.19|77.79|106
1651430100000|2022-05-01 18:35:00|79.4|78|79.16|77.76|79.4|78|79.16|77.76|101
1651430400000|2022-05-01 18:40:00|79.17|77.77|79.16|77.76|79.17|77.77|79.05|77.65|65
1651430700000|2022-05-01 18:45:00|79.15|77.75|79.03|77.63|79.19|77.79|79.01|77.61|70
1651431000000|2022-05-01 18:50:00|79.02|77.62|78.46|77.06|79.03|77.63|78.42|77.02|175
1651431300000|2022-05-01 18:55:00|78.47|77.07|78.34|76.94|78.69|77.29|78.33|76.93|166
1651431600000|2022-05-01 19:00:00|78.33|76.93|78.33|76.93|78.58|77.18|78.19|76.79|187
1651431900000|2022-05-01 19:05:00|78.35|76.95|78.23|76.83|78.35|76.95|78.19|76.79|143
1651432200000|2022-05-01 19:10:00|78.24|76.84|78.3|76.9|78.37|76.97|78.23|76.83|106
1651432500000|2022-05-01 19:15:00|78.29|76.89|78.12|76.72|78.33|76.93|77.97|76.57|135
1651432800000|2022-05-01 19:20:00|78.13|76.73|77.94|76.54|78.16|76.76|77.92|76.52|56
1651433100000|2022-05-01 19:25:00|77.95|76.55|77.79|76.39|78.03|76.63|77.79|76.39|83
1651433400000|2022-05-01 19:30:00|77.77|76.37|77.63|76.23|77.79|76.39|77.54|76.14|144
1651433700000|2022-05-01 19:35:00|77.64|76.24|78.02|76.62|78.21|76.81|77.61|76.21|146
1651434000000|2022-05-01 19:40:00|78.03|76.63|78.01|76.61|78.09|76.69|77.88|76.48|135
1651434300000|2022-05-01 19:45:00|78.02|76.62|77.96|76.56|78.26|76.86|77.9|76.5|172
1651434600000|2022-05-01 19:50:00|77.97|76.57|77.97|76.57|77.99|76.59|77.88|76.48|113
1651434900000|2022-05-01 19:55:00|77.96|76.56|77.77|76.37|77.96|76.56|77.72|76.32|77
1651435200000|2022-05-01 20:00:00|77.76|76.36|77.92|76.52|77.93|76.53|77.57|76.17|145
1651435500000|2022-05-01 20:05:00|77.91|76.51|77.96|76.56|77.97|76.57|77.87|76.47|113
1651435800000|2022-05-01 20:10:00|77.97|76.57|78.01|76.61|78.04|76.64|77.93|76.53|76
1651436100000|2022-05-01 20:15:00|78|76.6|78.07|76.67|78.11|76.71|77.95|76.55|98
1651436400000|2022-05-01 20:20:00|78.06|76.66|78.01|76.61|78.07|76.67|77.88|76.48|93
1651436700000|2022-05-01 20:25:00|78|76.6|78.09|76.69|78.17|76.77|77.97|76.57|105
1651437000000|2022-05-01 20:30:00|78.1|76.7|78.14|76.74|78.14|76.74|78.05|76.65|68
1651437300000|2022-05-01 20:35:00|78.13|76.73|78.05|76.65|78.18|76.78|77.96|76.56|83
1651437600000|2022-05-01 20:40:00|78.04|76.64|77.92|76.52|78.04|76.64|77.88|76.48|63
1651437900000|2022-05-01 20:45:00|77.93|76.53|77.9|76.5|78.04|76.64|77.89|76.49|77
1651438200000|2022-05-01 20:50:00|77.91|76.51|78.3|76.9|78.34|76.94|77.9|76.5|102
1651438500000|2022-05-01 20:55:00|78.31|76.91|78.97|77.57|79.01|77.61|78.27|76.87|190
1651438800000|2022-05-01 21:00:00|78.99|77.59|79.27|77.87|79.38|77.98|78.88|77.48|210
1651439100000|2022-05-01 21:05:00|79.26|77.86|78.48|77.08|79.27|77.87|78.48|77.08|190
1651439400000|2022-05-01 21:10:00|78.47|77.07|78.62|77.22|78.65|77.25|78.3|76.9|124
1651439700000|2022-05-01 21:15:00|78.63|77.23|78.64|77.24|78.75|77.35|78.56|77.16|90
1651440000000|2022-05-01 21:20:00|78.65|77.25|78.77|77.37|78.8|77.4|78.61|77.21|67
1651440300000|2022-05-01 21:25:00|78.76|77.36|78.63|77.23|78.77|77.37|78.63|77.23|49
1651440600000|2022-05-01 21:30:00|78.61|77.21|78.47|77.07|78.61|77.21|78.47|77.07|54
1651440900000|2022-05-01 21:35:00|78.48|77.08|78.26|76.86|78.48|77.08|78.07|76.67|117
1651441200000|2022-05-01 21:40:00|78.27|76.87|78.37|76.97|78.39|76.99|78.26|76.86|36
1651441500000|2022-05-01 21:45:00|78.38|76.98|78.54|77.14|78.58|77.18|78.33|76.93|80
1651441800000|2022-05-01 21:50:00|78.52|77.12|78.63|77.23|78.71|77.31|78.49|77.09|58
1651442100000|2022-05-01 21:55:00|78.64|77.24|78.59|77.19|78.71|77.31|78.49|77.09|84
1651442400000|2022-05-01 22:00:00|78.58|77.18|78.9|77.5|78.95|77.55|78.42|77.02|179
1651442700000|2022-05-01 22:05:00|78.91|77.51|79.14|77.74|79.2|77.8|78.87|77.47|149
1651443000000|2022-05-01 22:10:00|79.13|77.73|79.6|78.2|79.71|78.31|79.07|77.67|215
1651443300000|2022-05-01 22:15:00|79.61|78.21|79.08|77.68|79.63|78.23|79.06|77.66|191
1651443600000|2022-05-01 22:20:00|79.07|77.67|78.65|77.25|79.12|77.72|78.48|77.08|207
1651443900000|2022-05-01 22:25:00|78.66|77.26|78.69|77.29|78.76|77.36|78.63|77.23|109
1651444200000|2022-05-01 22:30:00|78.68|77.28|78.59|77.19|78.72|77.32|78.59|77.19|51
1651444500000|2022-05-01 22:35:00|78.61|77.21|78.58|77.18|78.61|77.21|78.53|77.13|46
1651444800000|2022-05-01 22:40:00|78.57|77.17|78.7|77.3|78.7|77.3|78.57|77.17|41
1651445100000|2022-05-01 22:45:00|78.69|77.29|78.74|77.34|78.77|77.37|78.68|77.28|44
1651445400000|2022-05-01 22:50:00|78.75|77.35|78.83|77.43|78.83|77.43|78.75|77.35|37
1651445700000|2022-05-01 22:55:00|78.82|77.42|79.09|77.69|79.19|77.79|78.63|77.23|229
1651446000000|2022-05-01 23:00:00|79.1|77.7|79.22|77.82|79.31|77.91|78.76|77.36|221
1651446300000|2022-05-01 23:05:00|79.23|77.83|79.4|78|79.41|78.01|79|77.6|174
1651446600000|2022-05-01 23:10:00|79.41|78.01|79.42|78.02|79.48|78.08|79.25|77.85|107
1651446900000|2022-05-01 23:15:00|79.41|78.01|79.35|77.95|79.46|78.06|79.18|77.78|135
1651447200000|2022-05-01 23:20:00|79.36|77.96|79.74|78.34|79.8|78.4|79.34|77.94|200
1651447500000|2022-05-01 23:25:00|79.73|78.33|79.7|78.3|80.01|78.61|79.6|78.2|247
1651447800000|2022-05-01 23:30:00|79.71|78.31|79.61|78.21|79.82|78.42|79.53|78.13|180
1651448100000|2022-05-01 23:35:00|79.62|78.22|79.51|78.11|79.66|78.26|79.33|77.93|192
1651448400000|2022-05-01 23:40:00|79.52|78.12|79.38|77.98|79.53|78.13|79.36|77.96|188
1651448700000|2022-05-01 23:45:00|79.37|77.97|79.42|78.02|79.6|78.2|79.28|77.88|234
1651449000000|2022-05-01 23:50:00|79.43|78.03|79.74|78.34|79.8|78.4|79.41|78.01|180
1651449300000|2022-05-01 23:55:00|79.75|78.35|79.65|78.25|79.79|78.39|79.55|78.15|144
1651449600000|2022-05-02 00:00:00|79.64|78.24|79.72|78.32|79.79|78.39|79.51|78.11|187
1651449900000|2022-05-02 00:05:00|79.71|78.31|79.73|78.33|79.82|78.42|79.64|78.24|189
1651450200000|2022-05-02 00:10:00|79.72|78.32|79.62|78.22|79.76|78.36|79.62|78.22|151
1651450500000|2022-05-02 00:15:00|79.61|78.21|79.78|78.38|79.91|78.51|79.54|78.14|278
1651450800000|2022-05-02 00:20:00|79.79|78.39|80.13|78.73|80.23|78.83|79.74|78.34|170
1651451100000|2022-05-02 00:25:00|80.14|78.74|80.11|78.71|80.19|78.79|80.08|78.68|155
1651451400000|2022-05-02 00:30:00|80.1|78.7|80.2|78.8|80.24|78.84|79.85|78.45|203
1651451700000|2022-05-02 00:35:00|80.21|78.81|80.09|78.69|80.22|78.82|79.92|78.52|176
1651452000000|2022-05-02 00:40:00|80.1|78.7|80.04|78.64|80.17|78.77|79.93|78.53|189
1651452300000|2022-05-02 00:45:00|80.03|78.63|79.75|78.35|80.03|78.63|79.63|78.23|171
1651452600000|2022-05-02 00:50:00|79.74|78.34|79.68|78.28|79.76|78.36|79.6|78.2|122
1651452900000|2022-05-02 00:55:00|79.69|78.29|79.79|78.39|79.82|78.42|79.67|78.27|131
1651453200000|2022-05-02 01:00:00|79.8|78.4|79.96|78.56|80.1|78.7|79.8|78.4|113
1651453500000|2022-05-02 01:05:00|79.97|78.57|80.35|78.95|80.35|78.95|79.87|78.47|104
1651453800000|2022-05-02 01:10:00|80.34|78.94|80.25|78.85|80.34|78.94|80.23|78.83|77
1651454100000|2022-05-02 01:15:00|80.23|78.83|80.07|78.67|80.23|78.83|80.07|78.67|140
1651454400000|2022-05-02 01:20:00|80.06|78.66|80.09|78.69|80.15|78.75|80.05|78.65|90
1651454700000|2022-05-02 01:25:00|80.11|78.71|80.03|78.63|80.14|78.74|80.01|78.61|64
1651455000000|2022-05-02 01:30:00|80.02|78.62|79.77|78.37|80.05|78.65|79.73|78.33|97
1651455300000|2022-05-02 01:35:00|79.78|78.38|79.81|78.41|79.84|78.44|79.75|78.35|76
1651455600000|2022-05-02 01:40:00|79.8|78.4|79.9|78.5|79.94|78.54|79.78|78.38|91
1651455900000|2022-05-02 01:45:00|79.89|78.49|79.88|78.48|80.11|78.71|79.84|78.44|95
1651456200000|2022-05-02 01:50:00|79.87|78.47|79.37|77.97|79.9|78.5|79.34|77.94|139
1651456500000|2022-05-02 01:55:00|79.36|77.96|78.78|77.38|79.36|77.96|78.78|77.38|163
1651456800000|2022-05-02 02:00:00|78.77|77.37|79.01|77.61|79.01|77.61|78.72|77.32|205
1651457100000|2022-05-02 02:05:00|79.03|77.63|79.21|77.81|79.28|77.88|79.03|77.63|106
1651457400000|2022-05-02 02:10:00|79.18|77.78|79.07|77.67|79.22|77.82|79.05|77.65|149
1651457700000|2022-05-02 02:15:00|79.05|77.65|79.16|77.76|79.16|77.76|79.02|77.62|85
1651458000000|2022-05-02 02:20:00|79.15|77.75|79.07|77.67|79.2|77.8|78.93|77.53|131
1651458300000|2022-05-02 02:25:00|79.08|77.68|79.24|77.84|79.29|77.89|79.06|77.66|92
1651458600000|2022-05-02 02:30:00|79.25|77.85|79.28|77.88|79.36|77.96|79.18|77.78|105
1651458900000|2022-05-02 02:35:00|79.27|77.87|79.13|77.73|79.34|77.94|79.12|77.72|78
1651459200000|2022-05-02 02:40:00|79.14|77.74|79.17|77.77|79.24|77.84|79.11|77.71|70
1651459500000|2022-05-02 02:45:00|79.16|77.76|79.17|77.77|79.27|77.87|79.13|77.73|82
1651459800000|2022-05-02 02:50:00|79.18|77.78|79.36|77.96|79.36|77.96|79.17|77.77|64
1651460100000|2022-05-02 02:55:00|79.35|77.95|79.26|77.86|79.37|77.97|79.23|77.83|74
1651460400000|2022-05-02 03:00:00|79.27|77.87|79.39|77.99|79.46|78.06|79.26|77.86|93
1651460700000|2022-05-02 03:05:00|79.4|78|79.37|77.97|79.42|78.02|79.29|77.89|84
1651461000000|2022-05-02 03:10:00|79.36|77.96|79.31|77.91|79.38|77.98|79.28|77.88|72
1651461300000|2022-05-02 03:15:00|79.3|77.9|79.34|77.94|79.38|77.98|79.3|77.9|63
1651461600000|2022-05-02 03:20:00|79.33|77.93|79.35|77.95|79.37|77.97|79.3|77.9|51
1651461900000|2022-05-02 03:25:00|79.34|77.94|79.3|77.9|79.36|77.96|79.29|77.89|48
1651462200000|2022-05-02 03:30:00|79.29|77.89|79.35|77.95|79.38|77.98|79.24|77.84|89
1651462500000|2022-05-02 03:35:00|79.36|77.96|79.35|77.95|79.42|78.02|79.31|77.91|84
1651462800000|2022-05-02 03:40:00|79.34|77.94|79.28|77.88|79.35|77.95|79.24|77.84|72
1651463100000|2022-05-02 03:45:00|79.27|77.87|79|77.6|79.27|77.87|78.99|77.59|83
1651463400000|2022-05-02 03:50:00|79.01|77.61|79.12|77.72|79.17|77.77|79|77.6|70
1651463700000|2022-05-02 03:55:00|79.11|77.71|79.08|77.68|79.15|77.75|79.07|77.67|64
1651464000000|2022-05-02 04:00:00|79.09|77.69|79.14|77.74|79.32|77.92|79.02|77.62|108
1651464300000|2022-05-02 04:05:00|79.13|77.73|79.06|77.66|79.17|77.77|78.89|77.49|106
1651464600000|2022-05-02 04:10:00|79.05|77.65|79.14|77.74|79.25|77.85|79.02|77.62|95
1651464900000|2022-05-02 04:15:00|79.15|77.75|78.97|77.57|79.16|77.76|78.93|77.53|75
1651465200000|2022-05-02 04:20:00|78.96|77.56|78.98|77.58|79.03|77.63|78.9|77.5|61
1651465500000|2022-05-02 04:25:00|78.97|77.57|78.98|77.58|79.07|77.67|78.97|77.57|84
1651465800000|2022-05-02 04:30:00|78.97|77.57|78.97|77.57|79.03|77.63|78.95|77.55|50
1651466100000|2022-05-02 04:35:00|78.96|77.56|78.94|77.54|78.97|77.57|78.87|77.47|66
1651466400000|2022-05-02 04:40:00|78.95|77.55|78.98|77.58|79|77.6|78.94|77.54|54
1651466700000|2022-05-02 04:45:00|78.97|77.57|79.18|77.78|79.2|77.8|78.95|77.55|80
1651467000000|2022-05-02 04:50:00|79.19|77.79|79.63|78.23|79.67|78.27|79.15|77.75|211
1651467300000|2022-05-02 04:55:00|79.61|78.21|79.53|78.13|79.64|78.24|79.43|78.03|127
1651467600000|2022-05-02 05:00:00|79.54|78.14|79.44|78.04|79.58|78.18|79.38|77.98|108
1651467900000|2022-05-02 05:05:00|79.45|78.05|79.53|78.13|79.54|78.14|79.36|77.96|86
1651468200000|2022-05-02 05:10:00|79.54|78.14|79.64|78.24|79.66|78.26|79.49|78.09|78
1651468500000|2022-05-02 05:15:00|79.7|78.3|79.46|78.06|79.78|78.38|79.45|78.05|125
1651468800000|2022-05-02 05:20:00|79.47|78.07|79.41|78.01|79.47|78.07|79.35|77.95|85
1651469100000|2022-05-02 05:25:00|79.42|78.02|79.62|78.22|79.62|78.22|79.41|78.01|73
1651469400000|2022-05-02 05:30:00|79.63|78.23|79.69|78.29|79.74|78.34|79.59|78.19|101
1651469700000|2022-05-02 05:35:00|79.7|78.3|79.97|78.57|80.02|78.62|79.7|78.3|86
1651470000000|2022-05-02 05:40:00|79.98|78.58|79.8|78.4|80.03|78.63|79.8|78.4|58
1651470300000|2022-05-02 05:45:00|79.78|78.38|79.73|78.33|79.85|78.45|79.71|78.31|77
1651470600000|2022-05-02 05:50:00|79.71|78.31|79.86|78.46|79.94|78.54|79.67|78.27|89
1651470900000|2022-05-02 05:55:00|79.84|78.44|80.02|78.62|80.02|78.62|79.79|78.39|68
1651471200000|2022-05-02 06:00:00|80.01|78.61|80.02|78.62|80.04|78.64|79.86|78.46|98
1651471500000|2022-05-02 06:05:00|80.04|78.64|80.15|78.75|80.27|78.87|80.03|78.63|122
1651471800000|2022-05-02 06:10:00|80.16|78.76|80.04|78.64|80.16|78.76|80.03|78.63|106
1651472100000|2022-05-02 06:15:00|80.02|78.62|80.12|78.72|80.13|78.73|80.02|78.62|43
1651472400000|2022-05-02 06:20:00|80.13|78.73|80.05|78.65|80.2|78.8|80.05|78.65|61
1651472700000|2022-05-02 06:25:00|80.04|78.64|79.93|78.53|80.04|78.64|79.79|78.39|69
1651473000000|2022-05-02 06:30:00|79.94|78.54|79.84|78.44|79.95|78.55|79.83|78.43|73
1651473300000|2022-05-02 06:35:00|79.83|78.43|79.86|78.46|79.89|78.49|79.8|78.4|68
1651473600000|2022-05-02 06:40:00|79.87|78.47|79.91|78.51|79.93|78.53|79.81|78.41|46
1651473900000|2022-05-02 06:45:00|79.92|78.52|79.94|78.54|80.02|78.62|79.89|78.49|62
1651474200000|2022-05-02 06:50:00|79.95|78.55|79.76|78.36|79.98|78.58|79.74|78.34|61
1651474500000|2022-05-02 06:55:00|79.75|78.35|79.59|78.19|79.77|78.37|79.59|78.19|74
1651474800000|2022-05-02 07:00:00|79.6|78.2|79.76|78.36|79.79|78.39|79.57|78.17|64
1651475100000|2022-05-02 07:05:00|79.77|78.37|79.93|78.53|79.99|78.59|79.76|78.36|74
1651475400000|2022-05-02 07:10:00|79.92|78.52|80.04|78.64|80.06|78.66|79.91|78.51|62
1651475700000|2022-05-02 07:15:00|80.03|78.63|79.96|78.56|80.05|78.65|79.96|78.56|50
1651476000000|2022-05-02 07:20:00|79.95|78.55|79.87|78.47|79.95|78.55|79.82|78.42|60
1651476300000|2022-05-02 07:25:00|79.86|78.46|79.97|78.57|80.01|78.61|79.86|78.46|62
1651476600000|2022-05-02 07:30:00|79.98|78.58|79.83|78.43|79.98|78.58|79.82|78.42|74
1651476900000|2022-05-02 07:35:00|79.82|78.42|79.95|78.55|79.95|78.55|79.8|78.4|53
1651477200000|2022-05-02 07:40:00|79.97|78.57|80.07|78.67|80.07|78.67|79.93|78.53|61
1651477500000|2022-05-02 07:45:00|80.06|78.66|79.93|78.53|80.06|78.66|79.93|78.53|37
1651477800000|2022-05-02 07:50:00|79.92|78.52|79.85|78.45|79.99|78.59|79.84|78.44|44
1651478100000|2022-05-02 07:55:00|79.86|78.46|79.48|78.08|79.88|78.48|79.36|77.96|130
1651478400000|2022-05-02 08:00:00|79.49|78.09|79.6|78.2|79.62|78.22|79.45|78.05|136
1651478700000|2022-05-02 08:05:00|79.59|78.19|79.87|78.47|79.89|78.49|79.56|78.16|122
1651479000000|2022-05-02 08:10:00|79.86|78.46|79.74|78.34|79.92|78.52|79.7|78.3|83
1651479300000|2022-05-02 08:15:00|79.73|78.33|79.71|78.31|79.74|78.34|79.65|78.25|88
1651479600000|2022-05-02 08:20:00|79.69|78.29|79.45|78.05|79.71|78.31|79.45|78.05|88
1651479900000|2022-05-02 08:25:00|79.46|78.06|79.38|77.98|79.46|78.06|79.31|77.91|75
1651480200000|2022-05-02 08:30:00|79.39|77.99|79.13|77.73|79.39|77.99|79.08|77.68|142
1651480500000|2022-05-02 08:35:00|79.14|77.74|79.05|77.65|79.21|77.81|79.04|77.64|110
1651480800000|2022-05-02 08:40:00|79.07|77.67|79.41|78.01|79.42|78.02|79.06|77.66|152
1651481100000|2022-05-02 08:45:00|79.42|78.02|79.34|77.94|79.45|78.05|79.3|77.9|97
1651481400000|2022-05-02 08:50:00|79.33|77.93|79.23|77.83|79.35|77.95|79.13|77.73|114
1651481700000|2022-05-02 08:55:00|79.24|77.84|79.32|77.92|79.33|77.93|79.21|77.81|75
1651482000000|2022-05-02 09:00:00|79.33|77.93|79.22|77.82|79.39|77.99|79.22|77.82|80
1651482300000|2022-05-02 09:05:00|79.23|77.83|79.22|77.82|79.33|77.93|79.22|77.82|72
1651482600000|2022-05-02 09:10:00|79.23|77.83|79.31|77.91|79.4|78|79.23|77.83|75
1651482900000|2022-05-02 09:15:00|79.3|77.9|79.21|77.81|79.36|77.96|79.21|77.81|59
1651483200000|2022-05-02 09:20:00|79.22|77.82|79.29|77.89|79.31|77.91|79.18|77.78|51
1651483500000|2022-05-02 09:25:00|79.3|77.9|79.36|77.96|79.39|77.99|79.29|77.89|37
1651483800000|2022-05-02 09:30:00|79.35|77.95|79.41|78.01|79.43|78.03|79.35|77.95|39
1651484100000|2022-05-02 09:35:00|79.42|78.02|79.65|78.25|79.67|78.27|79.38|77.98|83
1651484400000|2022-05-02 09:40:00|79.66|78.26|79.47|78.07|79.66|78.26|79.43|78.03|76
1651484700000|2022-05-02 09:45:00|79.48|78.08|78.89|77.49|79.48|78.08|78.85|77.45|158
1651485000000|2022-05-02 09:50:00|78.87|77.47|78.82|77.42|78.99|77.59|78.75|77.35|111
1651485300000|2022-05-02 09:55:00|78.83|77.43|78.62|77.22|78.85|77.45|78.61|77.21|108
1651485600000|2022-05-02 10:00:00|78.63|77.23|78.68|77.28|78.74|77.34|78.59|77.19|126
1651485900000|2022-05-02 10:05:00|78.67|77.27|78.68|77.28|78.77|77.37|78.65|77.25|87
1651486200000|2022-05-02 10:10:00|78.67|77.27|78.71|77.31|78.81|77.41|78.67|77.27|85
1651486500000|2022-05-02 10:15:00|78.72|77.32|78.48|77.08|78.78|77.38|78.39|76.99|82
1651486800000|2022-05-02 10:20:00|78.47|77.07|78.59|77.19|78.61|77.21|78.45|77.05|83
1651487100000|2022-05-02 10:25:00|78.6|77.2|78.76|77.36|78.8|77.4|78.58|77.18|66
1651487400000|2022-05-02 10:30:00|78.75|77.35|78.8|77.4|78.83|77.43|78.74|77.34|65
1651487700000|2022-05-02 10:35:00|78.81|77.41|78.88|77.48|78.93|77.53|78.8|77.4|86
1651488000000|2022-05-02 10:40:00|78.87|77.47|78.74|77.34|78.89|77.49|78.73|77.33|76
1651488300000|2022-05-02 10:45:00|78.75|77.35|78.68|77.28|78.82|77.42|78.63|77.23|94
1651488600000|2022-05-02 10:50:00|78.67|77.27|78.52|77.12|78.7|77.3|78.51|77.11|76
1651488900000|2022-05-02 10:55:00|78.53|77.13|78.54|77.14|78.64|77.24|78.45|77.05|90
1651489200000|2022-05-02 11:00:00|78.53|77.13|78.52|77.12|78.61|77.21|78.49|77.09|75
1651489500000|2022-05-02 11:05:00|78.53|77.13|78.32|76.92|78.53|77.13|78.31|76.91|110
1651489800000|2022-05-02 11:10:00|78.34|76.94|78.02|76.62|78.34|76.94|78.02|76.62|126
1651490100000|2022-05-02 11:15:00|78.01|76.61|77.97|76.57|78.13|76.73|77.9|76.5|126
1651490400000|2022-05-02 11:20:00|77.96|76.56|78.07|76.67|78.17|76.77|77.93|76.53|91
1651490700000|2022-05-02 11:25:00|78.08|76.68|78.02|76.62|78.16|76.76|78.01|76.61|99
1651491000000|2022-05-02 11:30:00|78.01|76.61|78.01|76.61|78.1|76.7|77.9|76.5|114
1651491300000|2022-05-02 11:35:00|78|76.6|77.85|76.45|78.03|76.63|77.72|76.32|109
1651491600000|2022-05-02 11:40:00|77.84|76.44|77.94|76.54|77.96|76.56|77.79|76.39|132
1651491900000|2022-05-02 11:45:00|77.93|76.53|77.99|76.59|78.13|76.73|77.87|76.47|149
1651492200000|2022-05-02 11:50:00|78|76.6|77.91|76.51|78.09|76.69|77.91|76.51|98
1651492500000|2022-05-02 11:55:00|77.92|76.52|77.85|76.45|77.95|76.55|77.7|76.3|102
1651492800000|2022-05-02 12:00:00|77.84|76.44|78.18|76.78|78.28|76.88|77.76|76.36|155
1651493100000|2022-05-02 12:05:00|78.17|76.77|78.04|76.64|78.18|76.78|77.95|76.55|108
1651493400000|2022-05-02 12:10:00|78.05|76.65|78.05|76.65|78.06|76.66|77.82|76.42|86
1651493700000|2022-05-02 12:15:00|78.06|76.66|78.4|77|78.49|77.09|78.04|76.64|152
1651494000000|2022-05-02 12:20:00|78.41|77.01|78.48|77.08|78.61|77.21|78.41|77.01|151
1651494300000|2022-05-02 12:25:00|78.49|77.09|78.47|77.07|78.55|77.15|78.37|76.97|97
1651494600000|2022-05-02 12:30:00|78.46|77.06|78.27|76.87|78.56|77.16|78.22|76.82|110
1651494900000|2022-05-02 12:35:00|78.26|76.86|78.27|76.87|78.3|76.9|78.18|76.78|91
1651495200000|2022-05-02 12:40:00|78.26|76.86|78.31|76.91|78.31|76.91|78.15|76.75|79
1651495500000|2022-05-02 12:45:00|78.3|76.9|78.08|76.68|78.31|76.91|78.08|76.68|115
1651495800000|2022-05-02 12:50:00|78.07|76.67|78.18|76.78|78.18|76.78|77.99|76.59|92
1651496100000|2022-05-02 12:55:00|78.17|76.77|77.94|76.54|78.17|76.77|77.92|76.52|88
1651496400000|2022-05-02 13:00:00|77.93|76.53|78.11|76.71|78.11|76.71|77.89|76.49|102
1651496700000|2022-05-02 13:05:00|78.12|76.72|78.46|77.06|78.48|77.08|78.07|76.67|130
1651497000000|2022-05-02 13:10:00|78.45|77.05|78.86|77.46|78.86|77.46|78.43|77.03|175
1651497300000|2022-05-02 13:15:00|78.87|77.47|78.73|77.33|78.88|77.48|78.62|77.22|146
1651497600000|2022-05-02 13:20:00|78.72|77.32|78.83|77.43|78.84|77.44|78.63|77.23|109
1651497900000|2022-05-02 13:25:00|78.82|77.42|78.89|77.49|79.11|77.71|78.74|77.34|152
1651498200000|2022-05-02 13:30:00|78.9|77.5|78.29|76.89|79.16|77.76|78.18|76.78|265
1651498500000|2022-05-02 13:35:00|78.28|76.88|78.24|76.84|78.33|76.93|77.54|76.14|382
1651498800000|2022-05-02 13:40:00|78.23|76.83|78.96|77.56|79.27|77.87|77.89|76.49|422
1651499100000|2022-05-02 13:45:00|78.94|77.54|78.71|77.31|79.14|77.74|78.62|77.22|395
1651499400000|2022-05-02 13:50:00|78.7|77.3|78.95|77.55|78.95|77.55|78.52|77.12|393
1651499700000|2022-05-02 13:55:00|78.94|77.54|78.81|77.41|79.25|77.85|78.8|77.4|327
1651500000000|2022-05-02 14:00:00|78.8|77.4|78.61|77.21|78.93|77.53|78.55|77.15|336
1651500300000|2022-05-02 14:05:00|78.62|77.22|78.34|76.94|78.63|77.23|78.09|76.69|222
1651500600000|2022-05-02 14:10:00|78.33|76.93|78.22|76.82|78.45|77.05|78.18|76.78|284
1651500900000|2022-05-02 14:15:00|78.19|76.79|78.36|76.96|78.38|76.98|78.01|76.61|267
1651501200000|2022-05-02 14:20:00|78.34|76.94|78.48|77.08|78.6|77.2|78.16|76.76|280
1651501500000|2022-05-02 14:25:00|78.46|77.06|78.77|77.37|78.81|77.41|78.46|77.06|230
1651501800000|2022-05-02 14:30:00|78.75|77.35|79.11|77.71|79.16|77.76|78.75|77.35|276
1651502100000|2022-05-02 14:35:00|79.12|77.72|78.9|77.5|79.15|77.75|78.77|77.37|213
1651502400000|2022-05-02 14:40:00|78.91|77.51|78.81|77.41|79.11|77.71|78.77|77.37|197
1651502700000|2022-05-02 14:45:00|78.79|77.39|78.62|77.22|78.8|77.4|78.6|77.2|145
1651503000000|2022-05-02 14:50:00|78.63|77.23|78.55|77.15|78.65|77.25|78.48|77.08|189
1651503300000|2022-05-02 14:55:00|78.56|77.16|78.57|77.17|78.83|77.43|78.41|77.01|247
1651503600000|2022-05-02 15:00:00|78.56|77.16|78.43|77.03|78.58|77.18|78.36|76.96|147
1651503900000|2022-05-02 15:05:00|78.42|77.02|78.6|77.2|78.7|77.3|78.41|77.01|139
1651504200000|2022-05-02 15:10:00|78.62|77.22|78.97|77.57|78.97|77.57|78.61|77.21|135
1651504500000|2022-05-02 15:15:00|78.96|77.56|78.61|77.21|79.01|77.61|78.56|77.16|114
1651504800000|2022-05-02 15:20:00|78.6|77.2|78.66|77.26|78.68|77.28|78.51|77.11|121
1651505100000|2022-05-02 15:25:00|78.67|77.27|78.67|77.27|78.78|77.38|78.5|77.1|186
1651505400000|2022-05-02 15:30:00|78.66|77.26|78.63|77.23|78.74|77.34|78.5|77.1|205
1651505700000|2022-05-02 15:35:00|78.62|77.22|78.35|76.95|78.71|77.31|78.33|76.93|180
1651506000000|2022-05-02 15:40:00|78.34|76.94|78.15|76.75|78.35|76.95|78.11|76.71|201
1651506300000|2022-05-02 15:45:00|78.17|76.77|78.21|76.81|78.31|76.91|78.13|76.73|137
1651506600000|2022-05-02 15:50:00|78.2|76.8|78.18|76.78|78.29|76.89|78.14|76.74|132
1651506900000|2022-05-02 15:55:00|78.17|76.77|78.29|76.89|78.32|76.92|78.13|76.73|151
1651507200000|2022-05-02 16:00:00|78.3|76.9|78.06|76.66|78.4|77|77.98|76.58|178
1651507500000|2022-05-02 16:05:00|78.07|76.67|78.15|76.75|78.19|76.79|78.05|76.65|162
1651507800000|2022-05-02 16:10:00|78.16|76.76|78.2|76.8|78.27|76.87|78.15|76.75|101
1651508100000|2022-05-02 16:15:00|78.21|76.81|78.33|76.93|78.36|76.96|78.11|76.71|113
1651508400000|2022-05-02 16:20:00|78.34|76.94|78.48|77.08|78.61|77.21|78.3|76.9|124
1651508700000|2022-05-02 16:25:00|78.47|77.07|78.59|77.19|78.65|77.25|78.46|77.06|125
1651509000000|2022-05-02 16:30:00|78.58|77.18|78.58|77.18|78.64|77.24|78.47|77.07|95
1651509300000|2022-05-02 16:35:00|78.59|77.19|78.54|77.14|78.65|77.25|78.48|77.08|168
1651509600000|2022-05-02 16:40:00|78.53|77.13|78.49|77.09|78.63|77.23|78.47|77.07|91
1651509900000|2022-05-02 16:45:00|78.48|77.08|78.3|76.9|78.51|77.11|78.26|76.86|120
1651510200000|2022-05-02 16:50:00|78.29|76.89|78.17|76.77|78.32|76.92|78.15|76.75|100
1651510500000|2022-05-02 16:55:00|78.18|76.78|78.18|76.78|78.3|76.9|78.05|76.65|145
1651510800000|2022-05-02 17:00:00|78.15|76.75|78.07|76.67|78.19|76.79|77.91|76.51|150
1651511100000|2022-05-02 17:05:00|78.06|76.66|78.53|77.13|78.58|77.18|78.04|76.64|219
1651511400000|2022-05-02 17:10:00|78.54|77.14|78.53|77.13|78.68|77.28|78.46|77.06|131
1651511700000|2022-05-02 17:15:00|78.52|77.12|78.3|76.9|78.52|77.12|78.3|76.9|115
1651512000000|2022-05-02 17:20:00|78.31|76.91|77.91|76.51|78.31|76.91|77.91|76.51|152
1651512300000|2022-05-02 17:25:00|77.9|76.5|78|76.6|78.07|76.67|77.79|76.39|178
1651512600000|2022-05-02 17:30:00|77.99|76.59|77.91|76.51|78.18|76.78|77.89|76.49|158
1651512900000|2022-05-02 17:35:00|77.9|76.5|77.82|76.42|77.96|76.56|77.79|76.39|130
1651513200000|2022-05-02 17:40:00|77.85|76.45|77.65|76.25|77.89|76.49|77.62|76.22|115
1651513500000|2022-05-02 17:45:00|77.66|76.26|77.46|76.06|77.68|76.28|77.36|75.96|136
1651513800000|2022-05-02 17:50:00|77.45|76.05|77.56|76.16|77.66|76.26|77.39|75.99|149
1651514100000|2022-05-02 17:55:00|77.57|76.17|77.73|76.33|77.73|76.33|77.53|76.13|130
1651514400000|2022-05-02 18:00:00|77.72|76.32|77.91|76.51|77.91|76.51|77.65|76.25|157
1651514700000|2022-05-02 18:05:00|77.92|76.52|77.73|76.33|78.06|76.66|77.73|76.33|138
1651515000000|2022-05-02 18:10:00|77.72|76.32|77.19|75.79|77.78|76.38|77.11|75.71|228
1651515300000|2022-05-02 18:15:00|77.2|75.8|77.3|75.9|77.33|75.93|77.14|75.74|214
1651515600000|2022-05-02 18:20:00|77.31|75.91|77.58|76.18|77.62|76.22|77.23|75.83|187
1651515900000|2022-05-02 18:25:00|77.57|76.17|77.71|76.31|77.87|76.47|77.48|76.08|225
1651516200000|2022-05-02 18:30:00|77.7|76.3|77.77|76.37|77.88|76.48|77.68|76.28|138
1651516500000|2022-05-02 18:35:00|77.76|76.36|77.62|76.22|77.77|76.37|77.58|76.18|119
1651516800000|2022-05-02 18:40:00|77.61|76.21|77.49|76.09|77.62|76.22|77.32|75.92|170
1651517100000|2022-05-02 18:45:00|77.5|76.1|77.7|76.3|77.74|76.34|77.5|76.1|125
1651517400000|2022-05-02 18:50:00|77.72|76.32|77.89|76.49|78.02|76.62|77.51|76.11|248
1651517700000|2022-05-02 18:55:00|77.88|76.48|77.77|76.37|77.95|76.55|77.68|76.28|150
1651518000000|2022-05-02 19:00:00|77.79|76.39|77.83|76.43|77.87|76.47|77.65|76.25|184
1651518300000|2022-05-02 19:05:00|77.84|76.44|78.05|76.65|78.15|76.75|77.84|76.44|128
1651518600000|2022-05-02 19:10:00|78.06|76.66|78.16|76.76|78.28|76.88|78.06|76.66|132
1651518900000|2022-05-02 19:15:00|78.17|76.77|78.09|76.69|78.18|76.78|78|76.6|120
1651519200000|2022-05-02 19:20:00|78.1|76.7|78.52|77.12|78.53|77.13|78.09|76.69|96
1651519500000|2022-05-02 19:25:00|78.51|77.11|78.29|76.89|78.52|77.12|78.24|76.84|139
1651519800000|2022-05-02 19:30:00|78.3|76.9|78.58|77.18|78.58|77.18|78.3|76.9|155
1651520100000|2022-05-02 19:35:00|78.59|77.19|78.45|77.05|78.63|77.23|78.4|77|147
1651520400000|2022-05-02 19:40:00|78.46|77.06|78.14|76.74|78.5|77.1|78.13|76.73|158
1651520700000|2022-05-02 19:45:00|78.13|76.73|78.52|77.12|78.52|77.12|78.11|76.71|143
1651521000000|2022-05-02 19:50:00|78.51|77.11|78.53|77.13|78.59|77.19|78.46|77.06|147
1651521300000|2022-05-02 19:55:00|78.52|77.12|78.42|77.02|78.52|77.12|78.4|77|143
1651521600000|2022-05-02 20:00:00|78.43|77.03|78.46|77.06|78.57|77.17|78.39|76.99|106
1651521900000|2022-05-02 20:05:00|78.45|77.05|78.41|77.01|78.49|77.09|78.28|76.88|90
1651522200000|2022-05-02 20:10:00|78.4|77|78.29|76.89|78.4|77|78.29|76.89|75
1651522500000|2022-05-02 20:15:00|78.28|76.88|78.37|76.97|78.41|77.01|78.27|76.87|75
1651522800000|2022-05-02 20:20:00|78.36|76.96|78.38|76.98|78.38|76.98|78.35|76.95|29
1651523100000|2022-05-02 20:25:00|78.37|76.97|78.31|76.91|78.39|76.99|78.31|76.91|68
1651523400000|2022-05-02 20:30:00|78.32|76.92|78.35|76.95|78.39|76.99|78.32|76.92|41
1651523700000|2022-05-02 20:35:00|78.34|76.94|78.4|77|78.43|77.03|78.3|76.9|35
1651524000000|2022-05-02 20:40:00|78.39|76.99|78.34|76.94|78.39|76.99|78.3|76.9|62
1651524300000|2022-05-02 20:45:00|78.33|76.93|78.23|76.83|78.33|76.93|78.09|76.69|108
1651524600000|2022-05-02 20:50:00|78.24|76.84|78.15|76.75|78.24|76.84|78.13|76.73|48
1651524900000|2022-05-02 20:55:00|78.14|76.74|78.14|76.74|78.2|76.8|78.13|76.73|40
1651525200000|2022-05-02 21:00:00|78.15|76.75|78.11|76.71|78.16|76.76|78.07|76.67|48
1651525500000|2022-05-02 21:05:00|78.1|76.7|78.13|76.73|78.14|76.74|78.09|76.69|28
1651525800000|2022-05-02 21:10:00|78.14|76.74|78.23|76.83|78.23|76.83|78.13|76.73|17
1651526100000|2022-05-02 21:15:00|78.22|76.82|78.54|77.14|78.55|77.15|78.22|76.82|59
1651526400000|2022-05-02 21:20:00|78.55|77.15|78.62|77.22|78.64|77.24|78.55|77.15|46
1651526700000|2022-05-02 21:25:00|78.61|77.21|78.61|77.21|78.63|77.23|78.59|77.19|43
1651527000000|2022-05-02 21:30:00|78.62|77.22|78.97|77.57|78.98|77.58|78.61|77.21|59
1651527300000|2022-05-02 21:35:00|78.98|77.58|78.97|77.57|79.03|77.63|78.87|77.47|62
1651527600000|2022-05-02 21:40:00|78.98|77.58|78.94|77.54|78.98|77.58|78.88|77.48|39
1651527900000|2022-05-02 21:45:00|78.95|77.55|78.98|77.58|79.02|77.62|78.94|77.54|44
1651528200000|2022-05-02 21:50:00|78.99|77.59|78.96|77.56|78.99|77.59|78.89|77.49|39
1651528500000|2022-05-02 21:55:00|78.97|77.57|79.14|77.74|79.22|77.82|78.9|77.5|72
1651528800000|2022-05-02 22:00:00|79.13|77.73|79.23|77.83|79.23|77.83|79.11|77.71|57
1651529100000|2022-05-02 22:05:00|79.26|77.86|79.37|77.97|79.4|78|79.26|77.86|88
1651529400000|2022-05-02 22:10:00|79.36|77.96|79.65|78.25|79.69|78.29|79.28|77.88|104
1651529700000|2022-05-02 22:15:00|79.63|78.23|79.44|78.04|79.81|78.41|79.43|78.03|184
1651530000000|2022-05-02 22:20:00|79.43|78.03|79.34|77.94|79.43|78.03|79.28|77.88|104
1651530300000|2022-05-02 22:25:00|79.33|77.93|79.33|77.93|79.36|77.96|79.3|77.9|43
1651530600000|2022-05-02 22:30:00|79.35|77.95|79.19|77.79|79.36|77.96|79.14|77.74|99
1651530900000|2022-05-02 22:35:00|79.17|77.77|79.07|77.67|79.22|77.82|79.04|77.64|58
1651531200000|2022-05-02 22:40:00|79.06|77.66|79|77.6|79.08|77.68|78.99|77.59|55
1651531500000|2022-05-02 22:45:00|79.01|77.61|78.9|77.5|79.04|77.64|78.89|77.49|52
1651531800000|2022-05-02 22:50:00|78.91|77.51|78.89|77.49|78.95|77.55|78.86|77.46|88
1651532100000|2022-05-02 22:55:00|78.87|77.47|78.86|77.46|78.93|77.53|78.82|77.42|55
1651532400000|2022-05-02 23:00:00|78.87|77.47|79|77.6|79|77.6|78.86|77.46|61
1651532700000|2022-05-02 23:05:00|79.02|77.62|79.1|77.7|79.14|77.74|78.99|77.59|76
1651533000000|2022-05-02 23:10:00|79.11|77.71|79.19|77.79|79.27|77.87|79.1|77.7|105
1651533300000|2022-05-02 23:15:00|79.2|77.8|79.24|77.84|79.27|77.87|79.16|77.76|53
1651533600000|2022-05-02 23:20:00|79.23|77.83|79.28|77.88|79.33|77.93|79.2|77.8|100
1651533900000|2022-05-02 23:25:00|79.27|77.87|79.22|77.82|79.28|77.88|79.2|77.8|45
1651534200000|2022-05-02 23:30:00|79.21|77.81|79.17|77.77|79.27|77.87|79.16|77.76|51
1651534500000|2022-05-02 23:35:00|79.18|77.78|78.96|77.56|79.19|77.79|78.92|77.52|87
1651534800000|2022-05-02 23:40:00|78.95|77.55|78.79|77.39|78.95|77.55|78.77|77.37|68
1651535100000|2022-05-02 23:45:00|78.78|77.38|78.71|77.31|78.81|77.41|78.65|77.25|72
1651535400000|2022-05-02 23:50:00|78.69|77.29|78.78|77.38|78.79|77.39|78.69|77.29|61
1651535700000|2022-05-02 23:55:00|78.77|77.37|78.79|77.39|78.86|77.46|78.76|77.36|66
1651536000000|2022-05-03 00:00:00|78.77|77.37|78.68|77.28|78.85|77.45|78.67|77.27|86
1651536300000|2022-05-03 00:05:00|78.67|77.27|78.73|77.33|78.75|77.35|78.64|77.24|77
1651536600000|2022-05-03 00:10:00|78.75|77.35|78.66|77.26|78.76|77.36|78.64|77.24|51
1651536900000|2022-05-03 00:15:00|78.67|77.27|78.4|77|78.72|77.32|78.4|77|82
1651537200000|2022-05-03 00:20:00|78.41|77.01|78.39|76.99|78.43|77.03|78.28|76.88|72
1651537500000|2022-05-03 00:25:00|78.38|76.98|78.36|76.96|78.44|77.04|78.34|76.94|75
1651537800000|2022-05-03 00:30:00|78.37|76.97|78.3|76.9|78.4|77|78.27|76.87|63
1651538100000|2022-05-03 00:35:00|78.31|76.91|78.41|77.01|78.41|77.01|78.28|76.88|60
1651538400000|2022-05-03 00:40:00|78.42|77.02|78.48|77.08|78.5|77.1|78.38|76.98|73
1651538700000|2022-05-03 00:45:00|78.49|77.09|78.56|77.16|78.56|77.16|78.48|77.08|45
1651539000000|2022-05-03 00:50:00|78.55|77.15|78.59|77.19|78.65|77.25|78.55|77.15|48
1651539300000|2022-05-03 00:55:00|78.6|77.2|78.67|77.27|78.68|77.28|78.6|77.2|39
1651539600000|2022-05-03 01:00:00|78.68|77.28|78.75|77.35|78.78|77.38|78.68|77.28|49
1651539900000|2022-05-03 01:05:00|78.74|77.34|78.56|77.16|78.78|77.38|78.56|77.16|63
1651540200000|2022-05-03 01:10:00|78.57|77.17|78.52|77.12|78.61|77.21|78.49|77.09|59
1651540500000|2022-05-03 01:15:00|78.53|77.13|78.49|77.09|78.57|77.17|78.48|77.08|49
1651540800000|2022-05-03 01:20:00|78.5|77.1|78.61|77.21|78.61|77.21|78.49|77.09|43
1651541100000|2022-05-03 01:25:00|78.6|77.2|78.63|77.23|78.65|77.25|78.58|77.18|41
1651541400000|2022-05-03 01:30:00|78.64|77.24|78.91|77.51|78.92|77.52|78.64|77.24|65
1651541700000|2022-05-03 01:35:00|78.93|77.53|78.92|77.52|78.99|77.59|78.86|77.46|91
1651542000000|2022-05-03 01:40:00|78.91|77.51|78.97|77.57|78.99|77.59|78.9|77.5|47
1651542300000|2022-05-03 01:45:00|78.98|77.58|79.03|77.63|79.05|77.65|78.93|77.53|59
1651542600000|2022-05-03 01:50:00|79.02|77.62|79.01|77.61|79.05|77.65|79.01|77.61|44
1651542900000|2022-05-03 01:55:00|79.02|77.62|79.18|77.78|79.18|77.78|78.96|77.56|52
1651543200000|2022-05-03 02:00:00|79.19|77.79|79.45|78.05|79.46|78.06|79.19|77.79|115
1651543500000|2022-05-03 02:05:00|79.44|78.04|79.46|78.06|79.57|78.17|79.42|78.02|78
1651543800000|2022-05-03 02:10:00|79.45|78.05|79.41|78.01|79.45|78.05|79.35|77.95|80
1651544100000|2022-05-03 02:15:00|79.42|78.02|79.41|78.01|79.47|78.07|79.38|77.98|62
1651544400000|2022-05-03 02:20:00|79.4|78|79.23|77.83|79.4|78|79.21|77.81|61
1651544700000|2022-05-03 02:25:00|79.24|77.84|79.09|77.69|79.25|77.85|79.09|77.69|54
1651545000000|2022-05-03 02:30:00|79.1|77.7|79|77.6|79.12|77.72|78.95|77.55|70
1651545300000|2022-05-03 02:35:00|79.01|77.61|78.89|77.49|79.04|77.64|78.85|77.45|78
1651545600000|2022-05-03 02:40:00|78.87|77.47|78.79|77.39|78.87|77.47|78.53|77.13|126
1651545900000|2022-05-03 02:45:00|78.8|77.4|78.9|77.5|78.93|77.53|78.73|77.33|70
1651546200000|2022-05-03 02:50:00|78.91|77.51|79.16|77.76|79.23|77.83|78.91|77.51|130
1651546500000|2022-05-03 02:55:00|79.15|77.75|78.95|77.55|79.15|77.75|78.91|77.51|102
1651546800000|2022-05-03 03:00:00|78.96|77.56|78.95|77.55|78.97|77.57|78.92|77.52|61
1651547100000|2022-05-03 03:05:00|78.96|77.56|79.28|77.88|79.41|78.01|78.96|77.56|129
1651547400000|2022-05-03 03:10:00|79.27|77.87|79.23|77.83|79.34|77.94|79.21|77.81|94
1651547700000|2022-05-03 03:15:00|79.24|77.84|79.33|77.93|79.36|77.96|79.22|77.82|81
1651548000000|2022-05-03 03:20:00|79.32|77.92|79.7|78.3|79.75|78.35|79.32|77.92|79
1651548300000|2022-05-03 03:25:00|79.69|78.29|79.81|78.41|79.9|78.5|79.65|78.25|101
1651548600000|2022-05-03 03:30:00|79.8|78.4|79.66|78.26|79.83|78.43|79.62|78.22|80
1651548900000|2022-05-03 03:35:00|79.67|78.27|79.58|78.18|79.67|78.27|79.56|78.16|69
1651549200000|2022-05-03 03:40:00|79.57|78.17|79.51|78.11|79.59|78.19|79.49|78.09|37
1651549500000|2022-05-03 03:45:00|79.52|78.12|79.61|78.21|79.63|78.23|79.46|78.06|67
1651549800000|2022-05-03 03:50:00|79.62|78.22|79.48|78.08|79.64|78.24|79.45|78.05|59
1651550100000|2022-05-03 03:55:00|79.49|78.09|79.58|78.18|79.58|78.18|79.48|78.08|74
1651550400000|2022-05-03 04:00:00|79.59|78.19|79.58|78.18|79.69|78.29|79.57|78.17|79
1651550700000|2022-05-03 04:05:00|79.59|78.19|79.68|78.28|79.68|78.28|79.59|78.19|51
1651551000000|2022-05-03 04:10:00|79.67|78.27|79.6|78.2|79.69|78.29|79.6|78.2|40
1651551300000|2022-05-03 04:15:00|79.61|78.21|79.55|78.15|79.61|78.21|79.51|78.11|45
1651551600000|2022-05-03 04:20:00|79.56|78.16|79.44|78.04|79.56|78.16|79.41|78.01|43
1651551900000|2022-05-03 04:25:00|79.45|78.05|79.31|78.21|79.46|78.25|79.3|78.02|39
1651552200000|2022-05-03 04:30:00|79.32|78.22|79.55|78.45|79.56|78.46|79.31|78.21|51
1651552500000|2022-05-03 04:35:00|79.56|78.46|79.82|78.42|79.82|78.55|79.53|78.4|54
1651552800000|2022-05-03 04:40:00|79.81|78.41|79.83|78.43|79.89|78.49|79.79|78.39|53
1651553100000|2022-05-03 04:45:00|79.82|78.42|79.87|78.47|79.89|78.49|79.81|78.41|29
1651553400000|2022-05-03 04:50:00|79.86|78.46|80.1|78.7|80.13|78.73|79.84|78.44|65
1651553700000|2022-05-03 04:55:00|80.08|78.68|79.85|78.45|80.09|78.69|79.85|78.45|62
1651554000000|2022-05-03 05:00:00|79.84|78.44|79.81|78.41|79.89|78.49|79.8|78.4|45
1651554300000|2022-05-03 05:05:00|79.8|78.4|79.43|78.03|79.8|78.4|79.36|77.96|113
1651554600000|2022-05-03 05:10:00|79.44|78.04|79.49|78.09|79.5|78.1|79.43|78.03|71
1651554900000|2022-05-03 05:15:00|79.5|78.1|79.54|78.14|79.56|78.16|79.5|78.1|51
1651555200000|2022-05-03 05:20:00|79.55|78.15|79.48|78.08|79.56|78.16|79.45|78.05|42
1651555500000|2022-05-03 05:25:00|79.49|78.09|79.58|78.18|79.61|78.21|79.47|78.07|49
1651555800000|2022-05-03 05:30:00|79.57|78.17|79.61|78.21|79.64|78.24|79.57|78.17|38
1651556100000|2022-05-03 05:35:00|79.62|78.22|79.77|78.37|79.77|78.37|79.62|78.22|43
1651556400000|2022-05-03 05:40:00|79.76|78.36|79.75|78.35|79.78|78.38|79.74|78.34|46
1651556700000|2022-05-03 05:45:00|79.74|78.34|79.63|78.23|79.75|78.35|79.59|78.19|60
1651557000000|2022-05-03 05:50:00|79.64|78.24|79.78|78.38|79.79|78.39|79.64|78.24|46
1651557300000|2022-05-03 05:55:00|79.79|78.39|79.69|78.29|79.8|78.4|79.69|78.29|33
1651557600000|2022-05-03 06:00:00|79.68|78.28|79.66|78.26|79.73|78.33|79.65|78.25|43
1651557900000|2022-05-03 06:05:00|79.67|78.27|79.57|78.17|79.72|78.32|79.53|78.13|70
1651558200000|2022-05-03 06:10:00|79.58|78.18|79.4|78|79.59|78.19|79.4|78|47
1651558500000|2022-05-03 06:15:00|79.39|77.99|79.39|77.99|79.46|78.06|79.31|77.91|77
1651558800000|2022-05-03 06:20:00|79.38|77.98|79.47|78.07|79.47|78.07|79.36|77.96|40
1651559100000|2022-05-03 06:25:00|79.48|78.08|79.48|78.08|79.52|78.12|79.46|78.06|41
1651559400000|2022-05-03 06:30:00|79.47|78.07|79.6|78.2|79.62|78.22|79.46|78.06|46
1651559700000|2022-05-03 06:35:00|79.59|78.19|79.67|78.27|79.67|78.27|79.59|78.19|41
1651560000000|2022-05-03 06:40:00|79.68|78.28|79.76|78.36|79.76|78.36|79.68|78.28|18
1651560300000|2022-05-03 06:45:00|79.77|78.37|79.73|78.33|79.81|78.41|79.7|78.3|48
1651560600000|2022-05-03 06:50:00|79.74|78.34|79.61|78.21|79.75|78.35|79.58|78.18|43
1651560900000|2022-05-03 06:55:00|79.6|78.2|79.58|78.18|79.61|78.21|79.55|78.15|39
1651561200000|2022-05-03 07:00:00|79.57|78.17|79.44|78.04|79.6|78.2|79.42|78.02|59
1651561500000|2022-05-03 07:05:00|79.45|78.05|79.54|78.14|79.59|78.19|79.43|78.03|61
1651561800000|2022-05-03 07:10:00|79.55|78.15|79.67|78.27|79.67|78.27|79.47|78.07|70
1651562100000|2022-05-03 07:15:00|79.7|78.3|79.57|78.17|79.73|78.33|79.57|78.17|70
1651562400000|2022-05-03 07:20:00|79.56|78.16|79.47|78.07|79.58|78.18|79.46|78.06|45
1651562700000|2022-05-03 07:25:00|79.48|78.08|79.5|78.1|79.54|78.14|79.47|78.07|59
1651563000000|2022-05-03 07:30:00|79.49|78.09|79.48|78.08|79.5|78.1|79.4|78|41
1651563300000|2022-05-03 07:35:00|79.49|78.09|79.47|78.07|79.58|78.18|79.47|78.07|33
1651563600000|2022-05-03 07:40:00|79.46|78.06|79.21|77.81|79.53|78.13|79.21|77.81|54
1651563900000|2022-05-03 07:45:00|79.19|77.79|79.04|77.64|79.28|77.88|79.02|77.62|74
1651564200000|2022-05-03 07:50:00|79.03|77.63|79.2|77.8|79.22|77.82|79.02|77.62|63
1651564500000|2022-05-03 07:55:00|79.21|77.81|79.27|77.87|79.27|77.87|79.2|77.8|44
1651564800000|2022-05-03 08:00:00|79.28|77.88|79.42|78.02|79.45|78.05|79.27|77.87|72
1651565100000|2022-05-03 08:05:00|79.43|78.03|79.52|78.12|79.52|78.12|79.4|78|52
1651565400000|2022-05-03 08:10:00|79.53|78.13|79.61|78.21|79.61|78.21|79.48|78.08|58
1651565700000|2022-05-03 08:15:00|79.63|78.23|79.66|78.26|79.73|78.33|79.63|78.23|35
1651566000000|2022-05-03 08:20:00|79.65|78.25|79.65|78.25|79.68|78.28|79.57|78.17|52
1651566300000|2022-05-03 08:25:00|79.66|78.26|79.68|78.28|79.74|78.34|79.65|78.25|39
1651566600000|2022-05-03 08:30:00|79.69|78.29|79.73|78.33|79.76|78.36|79.69|78.29|37
1651566900000|2022-05-03 08:35:00|79.72|78.32|79.79|78.39|79.84|78.44|79.72|78.32|41
1651567200000|2022-05-03 08:40:00|79.8|78.4|79.63|78.23|79.81|78.41|79.63|78.23|54
1651567500000|2022-05-03 08:45:00|79.62|78.22|79.63|78.23|79.66|78.26|79.56|78.16|58
1651567800000|2022-05-03 08:50:00|79.64|78.24|79.76|78.36|79.78|78.38|79.64|78.24|47
1651568100000|2022-05-03 08:55:00|79.77|78.37|79.58|78.18|79.77|78.37|79.58|78.18|51
1651568400000|2022-05-03 09:00:00|79.57|78.17|79.48|78.08|79.6|78.2|79.41|78.01|65
1651568700000|2022-05-03 09:05:00|79.49|78.09|79.43|78.03|79.5|78.1|79.42|78.02|58
1651569000000|2022-05-03 09:10:00|79.44|78.04|79.47|78.07|79.54|78.14|79.43|78.03|53
1651569300000|2022-05-03 09:15:00|79.46|78.06|79.43|78.03|79.52|78.12|79.43|78.03|37
1651569600000|2022-05-03 09:20:00|79.42|78.02|79.45|78.05|79.46|78.06|79.39|77.99|44
1651569900000|2022-05-03 09:25:00|79.46|78.06|79.38|77.98|79.5|78.1|79.38|77.98|45
1651570200000|2022-05-03 09:30:00|79.39|77.99|79.51|78.11|79.52|78.12|79.28|77.88|61
1651570500000|2022-05-03 09:35:00|79.52|78.12|79.58|78.18|79.69|78.29|79.52|78.12|59
1651570800000|2022-05-03 09:40:00|79.57|78.17|79.47|78.07|79.59|78.19|79.38|77.98|88
1651571100000|2022-05-03 09:45:00|79.46|78.06|79.51|78.11|79.58|78.18|79.45|78.05|31
1651571400000|2022-05-03 09:50:00|79.52|78.12|79.45|78.05|79.52|78.12|79.42|78.02|64
1651571700000|2022-05-03 09:55:00|79.44|78.04|79.33|77.93|79.45|78.05|79.27|77.87|83
1651572000000|2022-05-03 10:00:00|79.32|77.92|79.28|77.88|79.35|77.95|79.26|77.86|73
1651572300000|2022-05-03 10:05:00|79.29|77.89|79.3|77.9|79.31|77.91|79.17|77.77|72
1651572600000|2022-05-03 10:10:00|79.31|77.91|79.31|77.91|79.33|77.93|79.28|77.88|33
1651572900000|2022-05-03 10:15:00|79.3|77.9|79.41|78.01|79.44|78.04|79.3|77.9|32
1651573200000|2022-05-03 10:20:00|79.4|78|79.11|77.71|79.4|78|79.1|77.7|80
1651573500000|2022-05-03 10:25:00|79.12|77.72|79.21|77.81|79.21|77.81|79.04|77.64|80
1651573800000|2022-05-03 10:30:00|79.2|77.8|79.11|77.71|79.23|77.83|79.08|77.68|62
1651574100000|2022-05-03 10:35:00|79.12|77.72|79.18|77.78|79.21|77.81|79.11|77.71|51
1651574400000|2022-05-03 10:40:00|79.19|77.79|79.12|77.72|79.21|77.81|79.07|77.67|57
1651574700000|2022-05-03 10:45:00|79.11|77.71|79.09|77.69|79.18|77.78|79.08|77.68|45
1651575000000|2022-05-03 10:50:00|79.08|77.68|79.18|77.78|79.23|77.83|78.94|77.54|106
1651575300000|2022-05-03 10:55:00|79.19|77.79|79.23|77.83|79.25|77.85|79.19|77.79|31
1651575600000|2022-05-03 11:00:00|79.24|77.84|79.15|77.75|79.24|77.84|79.1|77.7|56
1651575900000|2022-05-03 11:05:00|79.16|77.76|79.28|77.88|79.33|77.93|79.16|77.76|47
1651576200000|2022-05-03 11:10:00|79.29|77.89|79.34|77.94|79.35|77.95|79.28|77.88|54
1651576500000|2022-05-03 11:15:00|79.33|77.93|79.38|77.98|79.4|78|79.32|77.92|42
1651576800000|2022-05-03 11:20:00|79.37|77.97|79.24|77.84|79.44|78.04|79.15|77.75|97
1651577100000|2022-05-03 11:25:00|79.26|77.86|79.72|78.32|79.72|78.32|79.25|77.85|105
1651577400000|2022-05-03 11:30:00|79.71|78.31|79.9|78.5|79.92|78.52|79.65|78.25|123
1651577700000|2022-05-03 11:35:00|79.92|78.52|80.03|78.63|80.05|78.65|79.88|78.48|70
1651578000000|2022-05-03 11:40:00|80.04|78.64|79.78|78.38|80.04|78.64|79.78|78.38|59
1651578300000|2022-05-03 11:45:00|79.79|78.39|79.82|78.42|79.88|78.48|79.79|78.39|59
1651578600000|2022-05-03 11:50:00|79.83|78.43|80.55|79.15|80.55|79.15|79.83|78.43|131
1651578900000|2022-05-03 11:55:00|80.53|79.13|80.41|79.01|80.62|79.22|80.41|79.01|112
1651579200000|2022-05-03 12:00:00|80.42|79.02|80.33|78.93|80.49|79.09|80.32|78.92|109
1651579500000|2022-05-03 12:05:00|80.32|78.92|80.33|78.93|80.35|78.95|80.22|78.82|80
1651579800000|2022-05-03 12:10:00|80.32|78.92|80.27|78.87|80.36|78.96|80.25|78.85|75
1651580100000|2022-05-03 12:15:00|80.29|78.89|80.19|78.79|80.32|78.92|80.12|78.72|75
1651580400000|2022-05-03 12:20:00|80.2|78.8|80|78.6|80.21|78.81|80|78.6|80
1651580700000|2022-05-03 12:25:00|80.02|78.62|79.96|78.56|80.03|78.63|79.94|78.54|91
1651581000000|2022-05-03 12:30:00|79.95|78.55|80.15|78.75|80.17|78.77|79.95|78.55|73
1651581300000|2022-05-03 12:35:00|80.16|78.76|80.21|78.81|80.26|78.86|80.15|78.75|70
1651581600000|2022-05-03 12:40:00|80.22|78.82|80.13|78.73|80.22|78.82|80.1|78.7|64
1651581900000|2022-05-03 12:45:00|80.14|78.74|80.08|78.68|80.16|78.76|80.05|78.65|75
1651582200000|2022-05-03 12:50:00|80.09|78.69|80.19|78.79|80.19|78.79|80.08|78.68|43
1651582500000|2022-05-03 12:55:00|80.18|78.78|80.01|78.61|80.24|78.84|79.96|78.56|61
1651582800000|2022-05-03 13:00:00|80|78.6|80|78.6|80.01|78.61|79.95|78.55|32
1651583100000|2022-05-03 13:05:00|79.99|78.59|80.06|78.66|80.06|78.66|79.97|78.57|56
1651583400000|2022-05-03 13:10:00|80.05|78.65|79.89|78.49|80.09|78.69|79.88|78.48|71
1651583700000|2022-05-03 13:15:00|79.9|78.5|79.83|78.43|79.9|78.5|79.81|78.41|40
1651584000000|2022-05-03 13:20:00|79.84|78.44|79.83|78.43|79.9|78.5|79.79|78.39|78
1651584300000|2022-05-03 13:25:00|79.84|78.44|79.72|78.32|79.84|78.44|79.65|78.25|75
1651584600000|2022-05-03 13:30:00|79.7|78.3|79.91|78.51|79.94|78.54|79.45|78.05|222
1651584900000|2022-05-03 13:35:00|79.89|78.49|79.66|78.26|79.98|78.58|79.65|78.25|246
1651585200000|2022-05-03 13:40:00|79.67|78.27|79.64|78.24|79.73|78.33|79.58|78.18|240
1651585500000|2022-05-03 13:45:00|79.63|78.23|79.38|77.98|79.64|78.24|79.31|77.91|195
1651585800000|2022-05-03 13:50:00|79.37|77.97|79.56|78.16|79.58|78.18|79.32|77.92|212
1651586100000|2022-05-03 13:55:00|79.57|78.17|79.77|78.37|79.82|78.42|79.52|78.12|185
1651586400000|2022-05-03 14:00:00|79.79|78.39|80.18|78.78|80.22|78.82|79.79|78.39|130
1651586700000|2022-05-03 14:05:00|80.19|78.79|79.78|78.38|80.24|78.84|79.77|78.37|176
1651587000000|2022-05-03 14:10:00|79.77|78.37|79.68|78.28|79.79|78.39|79.47|78.07|214
1651587300000|2022-05-03 14:15:00|79.67|78.27|79.55|78.15|79.67|78.27|79.45|78.05|136
1651587600000|2022-05-03 14:20:00|79.54|78.14|79.61|78.21|79.68|78.28|79.52|78.12|111
1651587900000|2022-05-03 14:25:00|79.62|78.22|79.91|78.51|79.94|78.54|79.56|78.16|154
1651588200000|2022-05-03 14:30:00|79.92|78.52|79.98|78.58|80.02|78.62|79.69|78.29|171
1651588500000|2022-05-03 14:35:00|80|78.6|79.88|78.48|80.08|78.68|79.88|78.48|80
1651588800000|2022-05-03 14:40:00|79.89|78.49|79.65|78.25|79.89|78.49|79.64|78.24|78
1651589100000|2022-05-03 14:45:00|79.64|78.24|79.58|78.18|79.7|78.3|79.52|78.12|86
1651589400000|2022-05-03 14:50:00|79.57|78.17|79.73|78.33|79.77|78.37|79.57|78.17|92
1651589700000|2022-05-03 14:55:00|79.75|78.35|79.8|78.4|79.85|78.45|79.73|78.33|84
1651590000000|2022-05-03 15:00:00|79.79|78.39|79.93|78.53|79.93|78.53|79.65|78.25|101
1651590300000|2022-05-03 15:05:00|79.95|78.55|80.27|78.87|80.27|78.87|79.95|78.55|98
1651590600000|2022-05-03 15:10:00|80.25|78.85|80.11|78.71|80.25|78.85|80.02|78.62|95
1651590900000|2022-05-03 15:15:00|80.13|78.73|79.92|78.52|80.15|78.75|79.88|78.48|99
1651591200000|2022-05-03 15:20:00|79.95|78.55|80.07|78.67|80.12|78.72|79.94|78.54|93
1651591500000|2022-05-03 15:25:00|80.06|78.66|80|78.6|80.09|78.69|79.97|78.57|59
1651591800000|2022-05-03 15:30:00|80.01|78.61|80.03|78.63|80.06|78.66|79.9|78.5|56
1651592100000|2022-05-03 15:35:00|80.02|78.62|79.78|78.38|80.03|78.63|79.75|78.35|72
1651592400000|2022-05-03 15:40:00|79.79|78.39|79.74|78.34|79.82|78.42|79.71|78.31|68
1651592700000|2022-05-03 15:45:00|79.73|78.33|79.73|78.33|79.79|78.39|79.61|78.21|58
1651593000000|2022-05-03 15:50:00|79.74|78.34|79.78|78.38|79.81|78.41|79.64|78.24|45
1651593300000|2022-05-03 15:55:00|79.77|78.37|79.75|78.35|79.78|78.38|79.69|78.29|67
1651593600000|2022-05-03 16:00:00|79.74|78.34|79.86|78.46|79.93|78.53|79.73|78.33|54
1651593900000|2022-05-03 16:05:00|79.85|78.45|79.3|77.9|79.85|78.45|79.13|77.73|146
1651594200000|2022-05-03 16:10:00|79.29|77.89|79.2|77.8|79.32|77.92|79.12|77.72|100
1651594500000|2022-05-03 16:15:00|79.19|77.79|79.13|77.73|79.2|77.8|79.01|77.61|106
1651594800000|2022-05-03 16:20:00|79.14|77.74|79.16|77.76|79.18|77.78|79.06|77.66|125
1651595100000|2022-05-03 16:25:00|79.17|77.77|79.08|77.68|79.26|77.86|79.08|77.68|104
1651595400000|2022-05-03 16:30:00|79.06|77.66|78.95|77.55|79.09|77.69|78.91|77.51|141
1651595700000|2022-05-03 16:35:00|78.94|77.54|78.96|77.56|79.06|77.66|78.9|77.5|94
1651596000000|2022-05-03 16:40:00|78.97|77.57|79|77.6|79.06|77.66|78.86|77.46|137
1651596300000|2022-05-03 16:45:00|78.98|77.58|79.04|77.64|79.16|77.76|78.89|77.49|106
1651596600000|2022-05-03 16:50:00|79.03|77.63|78.91|77.51|79.06|77.66|78.91|77.51|75
1651596900000|2022-05-03 16:55:00|78.9|77.5|78.82|77.42|78.9|77.5|78.74|77.34|96
1651597200000|2022-05-03 17:00:00|78.81|77.41|78.78|77.38|78.95|77.55|78.77|77.37|74
1651597500000|2022-05-03 17:05:00|78.79|77.39|78.76|77.36|78.81|77.41|78.58|77.18|97
1651597800000|2022-05-03 17:10:00|78.77|77.37|78.95|77.55|78.98|77.58|78.7|77.3|109
1651598100000|2022-05-03 17:15:00|78.96|77.56|79.21|77.81|79.28|77.88|78.95|77.55|97
1651598400000|2022-05-03 17:20:00|79.2|77.8|79.21|77.81|79.34|77.94|79.19|77.79|81
1651598700000|2022-05-03 17:25:00|79.19|77.79|79.12|77.72|79.2|77.8|79.09|77.69|91
1651599000000|2022-05-03 17:30:00|79.13|77.73|79.04|77.64|79.17|77.77|79|77.6|78
1651599300000|2022-05-03 17:35:00|79.02|77.62|79.03|77.63|79.11|77.71|79.02|77.62|64
1651599600000|2022-05-03 17:40:00|79.04|77.64|79.06|77.66|79.09|77.69|78.94|77.54|45
1651599900000|2022-05-03 17:45:00|79.07|77.67|78.96|77.56|79.08|77.68|78.9|77.5|65
1651600200000|2022-05-03 17:50:00|78.95|77.55|78.79|77.39|78.96|77.56|78.78|77.38|86
1651600500000|2022-05-03 17:55:00|78.78|77.38|78.61|77.21|78.82|77.42|78.61|77.21|69
1651600800000|2022-05-03 18:00:00|78.62|77.22|78.19|76.79|78.62|77.22|78.15|76.75|217
1651601100000|2022-05-03 18:05:00|78.18|76.78|78.13|76.73|78.19|76.79|78.07|76.67|154
1651601400000|2022-05-03 18:10:00|78.12|76.72|78.1|76.7|78.14|76.74|78.06|76.66|101
1651601700000|2022-05-03 18:15:00|78.08|76.68|77.98|76.58|78.19|76.79|77.95|76.55|115
1651602000000|2022-05-03 18:20:00|77.97|76.57|77.91|76.51|77.98|76.58|77.89|76.49|83
1651602300000|2022-05-03 18:25:00|77.92|76.52|77.64|76.24|77.94|76.54|77.64|76.24|108
1651602600000|2022-05-03 18:30:00|77.65|76.25|77.9|76.5|77.97|76.57|77.63|76.23|175
1651602900000|2022-05-03 18:35:00|77.91|76.51|77.75|76.35|78.09|76.69|77.72|76.32|174
1651603200000|2022-05-03 18:40:00|77.76|76.36|77.74|76.34|77.76|76.36|77.39|75.99|194
1651603500000|2022-05-03 18:45:00|77.75|76.35|77.71|76.31|77.78|76.38|77.58|76.18|241
1651603800000|2022-05-03 18:50:00|77.7|76.3|77.56|76.16|77.72|76.32|77.56|76.16|146
1651604100000|2022-05-03 18:55:00|77.57|76.17|77.79|76.39|77.79|76.39|77.53|76.13|154
1651604400000|2022-05-03 19:00:00|77.8|76.4|77.59|76.19|77.8|76.4|77.52|76.12|169
1651604700000|2022-05-03 19:05:00|77.57|76.17|77.56|76.16|77.64|76.24|77.52|76.12|130
1651605000000|2022-05-03 19:10:00|77.55|76.15|77.63|76.23|77.65|76.25|77.54|76.14|69
1651605300000|2022-05-03 19:15:00|77.64|76.24|77.56|76.16|77.66|76.26|77.54|76.14|114
1651605600000|2022-05-03 19:20:00|77.57|76.17|77.28|75.88|77.58|76.18|77.22|75.82|146
1651605900000|2022-05-03 19:25:00|77.29|75.89|77.36|75.96|77.38|75.98|77.21|75.81|153
1651606200000|2022-05-03 19:30:00|77.35|75.95|77.29|75.89|77.41|76.01|77.23|75.83|115
1651606500000|2022-05-03 19:35:00|77.3|75.9|76.9|75.5|77.31|75.91|76.87|75.47|210
1651606800000|2022-05-03 19:40:00|76.91|75.51|76.92|75.52|77|75.6|76.8|75.4|158
1651607100000|2022-05-03 19:45:00|76.91|75.51|76.95|75.55|77.07|75.67|76.84|75.44|164
1651607400000|2022-05-03 19:50:00|76.96|75.56|77.28|75.88|77.3|75.9|76.96|75.56|135
1651607700000|2022-05-03 19:55:00|77.27|75.87|77.05|75.65|77.28|75.88|77.03|75.63|102
1651608000000|2022-05-03 20:00:00|77.06|75.66|76.99|75.59|77.06|75.66|76.89|75.49|98
1651608300000|2022-05-03 20:05:00|77|75.6|76.99|75.59|77.09|75.69|76.96|75.56|68
1651608600000|2022-05-03 20:10:00|77|75.6|76.98|75.58|77.06|75.66|76.93|75.53|103
1651608900000|2022-05-03 20:15:00|76.97|75.57|76.83|75.43|76.98|75.58|76.83|75.43|105
1651609200000|2022-05-03 20:20:00|76.85|75.45|77.02|75.62|77.03|75.63|76.76|75.36|67
1651609500000|2022-05-03 20:25:00|77.01|75.61|77.11|75.71|77.16|75.76|77.01|75.61|62
1651609800000|2022-05-03 20:30:00|77.1|75.7|77|75.6|77.14|75.74|76.98|75.58|79
1651610100000|2022-05-03 20:35:00|77.03|75.63|76.88|75.48|77.04|75.64|76.88|75.48|47
1651610400000|2022-05-03 20:40:00|76.89|75.49|76.92|75.52|76.99|75.59|76.81|75.41|82
1651610700000|2022-05-03 20:45:00|76.91|75.51|76.91|75.51|77.03|75.63|76.88|75.48|54
1651611000000|2022-05-03 20:50:00|76.9|75.5|76.95|75.55|76.98|75.58|76.9|75.5|54
1651611300000|2022-05-03 20:55:00|76.96|75.56|77.29|75.89|77.36|75.96|76.94|75.54|92
1651611600000|2022-05-03 21:00:00|77.3|75.9|77.24|75.84|77.4|76|77.2|75.8|82
1651611900000|2022-05-03 21:05:00|77.23|75.83|76.94|75.54|77.23|75.83|76.94|75.54|62
1651612200000|2022-05-03 21:10:00|76.93|75.53|77.23|75.83|77.23|75.83|76.92|75.52|61
1651612500000|2022-05-03 21:15:00|77.24|75.84|77.45|76.05|77.49|76.09|77.22|75.82|61
1651612800000|2022-05-03 21:20:00|77.46|76.06|77.62|76.22|77.62|76.22|77.4|76|63
1651613100000|2022-05-03 21:25:00|77.63|76.23|77.73|76.33|77.79|76.39|77.59|76.19|51
1651613400000|2022-05-03 21:30:00|77.74|76.34|77.55|76.15|77.74|76.34|77.54|76.14|49
1651613700000|2022-05-03 21:35:00|77.54|76.14|77.46|76.06|77.54|76.14|77.42|76.02|35
1651614000000|2022-05-03 21:40:00|77.47|76.07|77.56|76.16|77.59|76.19|77.44|76.04|52
1651614300000|2022-05-03 21:45:00|77.57|76.17|77.81|76.41|77.81|76.41|77.57|76.17|53
1651614600000|2022-05-03 21:50:00|77.82|76.42|77.58|76.18|77.82|76.42|77.51|76.11|59
1651614900000|2022-05-03 21:55:00|77.59|76.19|77.53|76.13|77.6|76.2|77.52|76.12|57
1651615200000|2022-05-03 22:00:00|77.54|76.14|77.46|76.06|77.54|76.14|77.45|76.05|33
1651615500000|2022-05-03 22:05:00|77.45|76.05|77.47|76.07|77.58|76.18|77.39|75.99|74
1651615800000|2022-05-03 22:10:00|77.46|76.06|77.49|76.09|77.49|76.09|77.42|76.02|26
1651616100000|2022-05-03 22:15:00|77.48|76.08|77.8|76.4|77.84|76.44|77.4|76|104
1651616400000|2022-05-03 22:20:00|77.81|76.41|78.24|76.84|78.28|76.88|77.81|76.41|126
1651616700000|2022-05-03 22:25:00|78.21|76.81|78.17|76.77|78.32|76.92|78.14|76.74|113
1651617000000|2022-05-03 22:30:00|78.14|76.74|78.04|76.64|78.15|76.75|78.01|76.61|69
1651617300000|2022-05-03 22:35:00|78.02|76.62|77.96|76.56|78.08|76.68|77.95|76.55|76
1651617600000|2022-05-03 22:40:00|77.95|76.55|77.83|76.43|77.95|76.55|77.83|76.43|39
1651617900000|2022-05-03 22:45:00|77.81|76.41|77.82|76.42|77.84|76.44|77.73|76.33|74
1651618200000|2022-05-03 22:50:00|77.83|76.43|77.82|76.42|77.84|76.44|77.74|76.34|44
1651618500000|2022-05-03 22:55:00|77.83|76.43|77.72|76.32|77.83|76.43|77.71|76.31|61
1651618800000|2022-05-03 23:00:00|77.71|76.31|77.69|76.29|77.73|76.33|77.62|76.22|69
1651619100000|2022-05-03 23:05:00|77.7|76.3|77.57|76.17|77.74|76.34|77.56|76.16|55
1651619400000|2022-05-03 23:10:00|77.58|76.18|77.61|76.21|77.68|76.28|77.45|76.05|83
1651619700000|2022-05-03 23:15:00|77.62|76.22|77.62|76.22|77.65|76.25|77.57|76.17|57
1651620000000|2022-05-03 23:20:00|77.6|76.2|77.4|76|77.66|76.26|77.4|76|81
1651620300000|2022-05-03 23:25:00|77.37|75.97|77.35|75.95|77.41|76.01|77.32|75.92|36
1651620600000|2022-05-03 23:30:00|77.37|75.97|77.5|76.1|77.5|76.1|77.26|75.86|76
1651620900000|2022-05-03 23:35:00|77.51|76.11|77.73|76.33|77.73|76.33|77.47|76.07|85
1651621200000|2022-05-03 23:40:00|77.74|76.34|77.7|76.3|77.74|76.34|77.68|76.28|23
1651621500000|2022-05-03 23:45:00|77.71|76.31|77.72|76.32|77.8|76.4|77.68|76.28|70
1651621800000|2022-05-03 23:50:00|77.71|76.31|77.79|76.39|77.82|76.42|77.71|76.31|64
1651622100000|2022-05-03 23:55:00|77.8|76.4|77.81|76.41|77.86|76.46|77.75|76.35|47
1651622400000|2022-05-04 00:00:00|77.8|76.4|77.52|76.12|77.82|76.42|77.47|76.07|142
1651622700000|2022-05-04 00:05:00|77.51|76.11|78.04|76.64|78.04|76.64|77.5|76.1|98
1651623000000|2022-05-04 00:10:00|78.03|76.63|78.13|76.73|78.28|76.88|78.02|76.62|118
1651623300000|2022-05-04 00:15:00|78.12|76.72|78|76.6|78.12|76.72|77.98|76.58|64
1651623600000|2022-05-04 00:20:00|78.01|76.61|77.8|76.4|78.02|76.62|77.79|76.39|49
1651623900000|2022-05-04 00:25:00|77.79|76.39|77.74|76.34|77.86|76.46|77.71|76.31|51
1651624200000|2022-05-04 00:30:00|77.75|76.35|77.89|76.49|77.94|76.54|77.75|76.35|96
1651624500000|2022-05-04 00:35:00|77.9|76.5|78.07|76.67|78.14|76.74|77.89|76.49|83
1651624800000|2022-05-04 00:40:00|78.06|76.66|78.13|76.73|78.25|76.85|78.06|76.66|86
1651625100000|2022-05-04 00:45:00|78.14|76.74|78.3|76.9|78.37|76.97|78.14|76.74|72
1651625400000|2022-05-04 00:50:00|78.29|76.89|78.42|77.02|78.42|77.02|78.29|76.89|67
1651625700000|2022-05-04 00:55:00|78.41|77.01|78.38|76.98|78.42|77.02|78.37|76.97|46
1651626000000|2022-05-04 01:00:00|78.39|76.99|78.42|77.02|78.6|77.2|78.38|76.98|65
1651626300000|2022-05-04 01:05:00|78.41|77.01|78.43|77.03|78.49|77.09|78.37|76.97|64
1651626600000|2022-05-04 01:10:00|78.42|77.02|78.35|76.95|78.45|77.05|78.33|76.93|53
1651626900000|2022-05-04 01:15:00|78.34|76.94|78.42|77.02|78.46|77.06|78.31|76.91|55
1651627200000|2022-05-04 01:20:00|78.41|77.01|78.57|77.17|78.63|77.23|78.38|76.98|62
1651627500000|2022-05-04 01:25:00|78.56|77.16|78.54|77.14|78.59|77.19|78.52|77.12|49
1651627800000|2022-05-04 01:30:00|78.55|77.15|78.48|77.08|78.58|77.18|78.48|77.08|45
1651628100000|2022-05-04 01:35:00|78.49|77.09|78.44|77.04|78.5|77.1|78.4|77|59
1651628400000|2022-05-04 01:40:00|78.45|77.05|78.51|77.11|78.55|77.15|78.38|76.98|48
1651628700000|2022-05-04 01:45:00|78.5|77.1|78.5|77.1|78.51|77.11|78.47|77.07|32
1651629000000|2022-05-04 01:50:00|78.49|77.09|78.52|77.12|78.52|77.12|78.47|77.07|48
1651629300000|2022-05-04 01:55:00|78.53|77.13|78.39|76.99|78.53|77.13|78.37|76.97|41
1651629600000|2022-05-04 02:00:00|78.38|76.98|78.42|77.02|78.44|77.04|78.35|76.95|47
1651629900000|2022-05-04 02:05:00|78.43|77.03|78.59|77.19|78.63|77.23|78.42|77.02|61
1651630200000|2022-05-04 02:10:00|78.58|77.18|78.53|77.13|78.61|77.21|78.52|77.12|60
1651630500000|2022-05-04 02:15:00|78.54|77.14|78.64|77.24|78.64|77.24|78.54|77.14|42
1651630800000|2022-05-04 02:20:00|78.63|77.23|78.84|77.44|78.85|77.45|78.61|77.21|73
1651631100000|2022-05-04 02:25:00|78.85|77.45|78.7|77.3|78.92|77.52|78.69|77.29|101
1651631400000|2022-05-04 02:30:00|78.69|77.29|78.57|77.17|78.72|77.32|78.57|77.17|84
1651631700000|2022-05-04 02:35:00|78.58|77.18|78.48|77.08|78.59|77.19|78.43|77.03|59
1651632000000|2022-05-04 02:40:00|78.47|77.07|78.47|77.07|78.51|77.11|78.42|77.02|74
1651632300000|2022-05-04 02:45:00|78.48|77.08|78.41|77.01|78.48|77.08|78.34|76.94|45
1651632600000|2022-05-04 02:50:00|78.4|77|78.67|77.27|78.67|77.27|78.4|77|61
1651632900000|2022-05-04 02:55:00|78.68|77.28|78.63|77.23|78.7|77.3|78.6|77.2|68
1651633200000|2022-05-04 03:00:00|78.62|77.22|78.79|77.39|78.81|77.41|78.62|77.22|59
1651633500000|2022-05-04 03:05:00|78.8|77.4|78.75|77.35|78.81|77.41|78.73|77.33|55
1651633800000|2022-05-04 03:10:00|78.74|77.34|78.72|77.32|78.8|77.4|78.69|77.29|56
1651634100000|2022-05-04 03:15:00|78.73|77.33|78.75|77.35|78.75|77.35|78.62|77.22|67
1651634400000|2022-05-04 03:20:00|78.77|77.37|78.82|77.42|78.85|77.45|78.76|77.36|42
1651634700000|2022-05-04 03:25:00|78.83|77.43|78.78|77.38|78.84|77.44|78.71|77.31|54
1651635000000|2022-05-04 03:30:00|78.79|77.39|78.87|77.47|78.91|77.51|78.73|77.33|70
1651635300000|2022-05-04 03:35:00|78.89|77.49|78.92|77.52|78.94|77.54|78.88|77.48|47
1651635600000|2022-05-04 03:40:00|78.94|77.54|78.96|77.56|78.97|77.57|78.89|77.49|49
1651635900000|2022-05-04 03:45:00|78.97|77.57|78.88|77.48|78.97|77.57|78.85|77.45|52
1651636200000|2022-05-04 03:50:00|78.89|77.49|78.74|77.34|78.89|77.49|78.74|77.34|42
1651636500000|2022-05-04 03:55:00|78.75|77.35|78.77|77.37|78.78|77.38|78.68|77.28|44
1651636800000|2022-05-04 04:00:00|78.78|77.38|79.02|77.62|79.14|77.74|78.78|77.38|103
1651637100000|2022-05-04 04:05:00|79.01|77.61|78.74|77.34|79.02|77.62|78.72|77.32|51
1651637400000|2022-05-04 04:10:00|78.76|77.36|78.67|77.27|78.78|77.38|78.61|77.21|49
1651637700000|2022-05-04 04:15:00|78.66|77.26|78.5|77.1|78.69|77.29|78.5|77.1|44
1651638000000|2022-05-04 04:20:00|78.51|77.11|78.55|77.15|78.55|77.15|78.47|77.07|41
1651638300000|2022-05-04 04:25:00|78.54|77.14|78.49|77.09|78.55|77.15|78.47|77.07|43
1651638600000|2022-05-04 04:30:00|78.48|77.08|78.55|77.15|78.57|77.17|78.41|77.01|40
1651638900000|2022-05-04 04:35:00|78.56|77.16|78.6|77.2|78.65|77.25|78.56|77.16|78
1651639200000|2022-05-04 04:40:00|78.61|77.21|78.6|77.2|78.68|77.28|78.52|77.12|59
1651639500000|2022-05-04 04:45:00|78.61|77.21|78.56|77.16|78.63|77.23|78.53|77.13|38
1651639800000|2022-05-04 04:50:00|78.57|77.17|78.64|77.24|78.64|77.24|78.56|77.16|51
1651640100000|2022-05-04 04:55:00|78.63|77.23|78.66|77.26|78.72|77.32|78.63|77.23|31
1651640400000|2022-05-04 05:00:00|78.65|77.25|78.63|77.23|78.69|77.29|78.55|77.15|49
1651640700000|2022-05-04 05:05:00|78.64|77.24|78.8|77.4|78.8|77.4|78.64|77.24|42
1651641000000|2022-05-04 05:10:00|78.81|77.41|78.87|77.47|78.88|77.48|78.79|77.39|35
1651641300000|2022-05-04 05:15:00|78.88|77.48|78.5|77.1|78.92|77.52|78.45|77.05|97
1651641600000|2022-05-04 05:20:00|78.51|77.11|78.5|77.1|78.57|77.17|78.48|77.08|61
1651641900000|2022-05-04 05:25:00|78.51|77.11|78.51|77.11|78.64|77.24|78.51|77.11|66
1651642200000|2022-05-04 05:30:00|78.52|77.12|78.56|77.16|78.63|77.23|78.52|77.12|70
1651642500000|2022-05-04 05:35:00|78.55|77.15|78.5|77.1|78.56|77.16|78.5|77.1|54
1651642800000|2022-05-04 05:40:00|78.51|77.11|78.44|77.04|78.51|77.11|78.3|76.9|74
1651643100000|2022-05-04 05:45:00|78.43|77.03|78.45|77.05|78.48|77.08|78.42|77.02|72
1651643400000|2022-05-04 05:50:00|78.43|77.03|78.49|77.09|78.58|77.18|78.43|77.03|54
1651643700000|2022-05-04 05:55:00|78.5|77.1|78.41|77.01|78.6|77.2|78.4|77|62
1651644000000|2022-05-04 06:00:00|78.4|77|78.84|77.44|78.84|77.44|78.39|76.99|73
1651644300000|2022-05-04 06:05:00|78.83|77.43|79.02|77.62|79.07|77.67|78.79|77.39|140
1651644600000|2022-05-04 06:10:00|79.01|77.61|78.84|77.44|79.11|77.71|78.81|77.41|104
1651644900000|2022-05-04 06:15:00|78.83|77.43|78.68|77.28|78.84|77.44|78.67|77.27|72
1651645200000|2022-05-04 06:20:00|78.69|77.29|78.65|77.25|78.73|77.33|78.59|77.19|61
1651645500000|2022-05-04 06:25:00|78.64|77.24|78.57|77.17|78.67|77.27|78.54|77.14|68
1651645800000|2022-05-04 06:30:00|78.58|77.18|78.56|77.16|78.62|77.22|78.54|77.14|46
1651646100000|2022-05-04 06:35:00|78.57|77.17|78.73|77.33|78.74|77.34|78.56|77.16|51
1651646400000|2022-05-04 06:40:00|78.72|77.32|78.87|77.47|78.87|77.47|78.72|77.32|83
1651646700000|2022-05-04 06:45:00|78.88|77.48|78.87|77.47|78.92|77.52|78.83|77.43|46
1651647000000|2022-05-04 06:50:00|78.86|77.46|78.91|77.51|78.94|77.54|78.86|77.46|41
1651647300000|2022-05-04 06:55:00|78.92|77.52|78.92|77.52|79.01|77.61|78.89|77.49|105
1651647600000|2022-05-04 07:00:00|78.93|77.53|78.87|77.47|79|77.6|78.78|77.38|116
1651647900000|2022-05-04 07:05:00|78.86|77.46|79.05|77.65|79.12|77.72|78.83|77.43|94
1651648200000|2022-05-04 07:10:00|79.06|77.66|78.98|77.58|79.12|77.72|78.97|77.57|92
1651648500000|2022-05-04 07:15:00|78.99|77.59|79.08|77.68|79.09|77.69|78.99|77.59|77
1651648800000|2022-05-04 07:20:00|79.09|77.69|79.19|77.79|79.2|77.8|79.09|77.69|28
1651649100000|2022-05-04 07:25:00|79.18|77.78|79.3|77.9|79.32|77.92|79.15|77.75|42
1651649400000|2022-05-04 07:30:00|79.31|77.91|79.25|77.85|79.42|78.02|79.25|77.85|73
1651649700000|2022-05-04 07:35:00|79.26|77.86|79.44|78.04|79.45|78.05|79.24|77.84|76
1651650000000|2022-05-04 07:40:00|79.43|78.03|79.62|78.22|79.62|78.22|79.42|78.02|71
1651650300000|2022-05-04 07:45:00|79.63|78.23|79.84|78.44|80.01|78.61|79.63|78.23|140
1651650600000|2022-05-04 07:50:00|79.83|78.43|79.79|78.39|80.04|78.64|79.78|78.38|156
1651650900000|2022-05-04 07:55:00|79.8|78.4|79.95|78.55|79.98|78.58|79.78|78.38|117
1651651200000|2022-05-04 08:00:00|79.96|78.56|80.09|78.69|80.17|78.77|79.95|78.55|141
1651651500000|2022-05-04 08:05:00|80.1|78.7|79.96|78.56|80.1|78.7|79.88|78.48|145
1651651800000|2022-05-04 08:10:00|79.97|78.57|79.92|78.52|80.19|78.79|79.92|78.52|144
1651652100000|2022-05-04 08:15:00|79.93|78.53|79.98|78.58|80.06|78.66|79.88|78.48|88
1651652400000|2022-05-04 08:20:00|79.97|78.57|80.19|78.79|80.21|78.81|79.95|78.55|95
1651652700000|2022-05-04 08:25:00|80.18|78.78|80.3|78.9|80.41|79.01|80.18|78.78|109
1651653000000|2022-05-04 08:30:00|80.31|78.91|80.28|78.88|80.32|78.92|80.25|78.85|74
1651653300000|2022-05-04 08:35:00|80.27|78.87|80.51|79.11|80.66|79.26|80.27|78.87|120
1651653600000|2022-05-04 08:40:00|80.5|79.1|80.4|79|80.58|79.18|80.29|78.89|104
1651653900000|2022-05-04 08:45:00|80.41|79.01|80.34|78.94|80.42|79.02|80.23|78.83|75
1651654200000|2022-05-04 08:50:00|80.33|78.93|80.56|79.16|80.56|79.16|80.33|78.93|80
1651654500000|2022-05-04 08:55:00|80.57|79.17|81.33|79.93|81.34|79.94|80.56|79.16|173
1651654800000|2022-05-04 09:00:00|81.34|79.94|81.01|79.61|81.47|80.07|81|79.6|163
1651655100000|2022-05-04 09:05:00|81|79.6|80.77|79.37|81.07|79.67|80.77|79.37|113
1651655400000|2022-05-04 09:10:00|80.76|79.36|80.74|79.34|80.82|79.42|80.71|79.31|73
1651655700000|2022-05-04 09:15:00|80.75|79.35|80.77|79.37|80.86|79.46|80.71|79.31|66
1651656000000|2022-05-04 09:20:00|80.78|79.38|80.48|79.08|80.79|79.39|80.46|79.06|104
1651656300000|2022-05-04 09:25:00|80.46|79.06|80.49|79.09|80.56|79.16|80.45|79.05|70
1651656600000|2022-05-04 09:30:00|80.51|79.11|80.75|79.35|80.79|79.39|80.49|79.09|92
1651656900000|2022-05-04 09:35:00|80.74|79.34|81.01|79.61|81.01|79.61|80.74|79.34|113
1651657200000|2022-05-04 09:40:00|81.04|79.64|81|79.6|81.16|79.76|80.96|79.56|112
1651657500000|2022-05-04 09:45:00|80.99|79.59|80.79|79.39|81|79.6|80.71|79.31|116
1651657800000|2022-05-04 09:50:00|80.78|79.38|80.72|79.32|80.79|79.39|80.66|79.26|110
1651658100000|2022-05-04 09:55:00|80.71|79.31|80.78|79.38|80.8|79.4|80.71|79.31|68
1651658400000|2022-05-04 10:00:00|80.79|79.39|80.83|79.43|80.93|79.53|80.76|79.36|78
1651658700000|2022-05-04 10:05:00|80.84|79.44|81.18|79.78|81.18|79.78|80.84|79.44|91
1651659000000|2022-05-04 10:10:00|81.19|79.79|82.11|80.71|82.51|81.11|81.19|79.79|244
1651659300000|2022-05-04 10:15:00|82.1|80.7|81.77|80.37|82.33|80.93|81.76|80.36|208
1651659600000|2022-05-04 10:20:00|81.76|80.36|81.93|80.53|81.96|80.56|81.75|80.35|124
1651659900000|2022-05-04 10:25:00|81.94|80.54|82.37|80.97|82.41|81.01|81.94|80.54|152
1651660200000|2022-05-04 10:30:00|82.38|80.98|82.19|80.79|82.38|80.98|82.12|80.72|101
1651660500000|2022-05-04 10:35:00|82.2|80.8|82.18|80.78|82.26|80.86|82.16|80.76|62
1651660800000|2022-05-04 10:40:00|82.17|80.77|82.44|81.04|82.52|81.12|82.13|80.73|151
1651661100000|2022-05-04 10:45:00|82.45|81.05|82.36|80.96|82.45|81.05|82.28|80.88|96
1651661400000|2022-05-04 10:50:00|82.35|80.95|82.24|80.84|82.4|81|82.24|80.84|56
1651661700000|2022-05-04 10:55:00|82.25|80.85|82.24|80.84|82.29|80.89|82.14|80.74|101
1651662000000|2022-05-04 11:00:00|82.25|80.85|83.67|82.27|83.68|82.28|82.25|80.85|234
1651662300000|2022-05-04 11:05:00|83.7|82.3|83.25|81.85|84.02|82.62|83.12|81.72|255
1651662600000|2022-05-04 11:10:00|83.26|81.86|82.66|81.26|83.26|81.86|82.62|81.22|157
1651662900000|2022-05-04 11:15:00|82.67|81.27|82.92|81.52|82.92|81.52|82.65|81.25|183
1651663200000|2022-05-04 11:20:00|82.91|81.51|83.01|81.61|83.13|81.73|82.9|81.5|140
1651663500000|2022-05-04 11:25:00|83.02|81.62|83.34|81.94|83.37|81.97|83.01|81.61|178
1651663800000|2022-05-04 11:30:00|83.36|81.96|82.98|81.58|83.36|81.96|82.89|81.49|174
1651664100000|2022-05-04 11:35:00|82.99|81.59|83.08|81.68|83.16|81.76|82.92|81.52|122
1651664400000|2022-05-04 11:40:00|83.09|81.69|83.26|81.86|83.3|81.9|83.09|81.69|94
1651664700000|2022-05-04 11:45:00|83.25|81.85|83.18|81.78|83.32|81.92|83.17|81.77|121
1651665000000|2022-05-04 11:50:00|83.19|81.79|82.99|81.59|83.24|81.84|82.98|81.58|142
1651665300000|2022-05-04 11:55:00|83|81.6|82.92|81.52|83.04|81.64|82.78|81.38|75
1651665600000|2022-05-04 12:00:00|82.93|81.53|83.19|81.79|83.24|81.84|82.85|81.45|166
1651665900000|2022-05-04 12:05:00|83.18|81.78|83.75|82.35|83.75|82.35|83.18|81.78|148
1651666200000|2022-05-04 12:10:00|83.74|82.34|83.18|81.78|83.74|82.34|83.08|81.68|279
1651666500000|2022-05-04 12:15:00|83.19|81.79|83.29|81.89|83.46|82.06|83.16|81.76|175
1651666800000|2022-05-04 12:20:00|83.28|81.88|83.25|81.85|83.33|81.93|83.21|81.81|97
1651667100000|2022-05-04 12:25:00|83.24|81.84|82.6|81.2|83.24|81.84|82.56|81.16|151
1651667400000|2022-05-04 12:30:00|82.61|81.21|82.43|81.03|82.73|81.33|82.41|81.01|154
1651667700000|2022-05-04 12:35:00|82.42|81.02|82.26|80.86|82.68|81.28|82.23|80.83|155
1651668000000|2022-05-04 12:40:00|82.25|80.85|82.62|81.22|82.69|81.29|82.24|80.84|132
1651668300000|2022-05-04 12:45:00|82.61|81.21|83.14|81.74|83.15|81.75|82.6|81.2|154
1651668600000|2022-05-04 12:50:00|83.13|81.73|83.15|81.75|83.35|81.95|83.09|81.69|107
1651668900000|2022-05-04 12:55:00|83.14|81.74|82.96|81.56|83.3|81.9|82.91|81.51|154
1651669200000|2022-05-04 13:00:00|82.94|81.54|83.17|81.77|83.29|81.89|82.94|81.54|161
1651669500000|2022-05-04 13:05:00|83.16|81.76|83.55|82.15|83.59|82.19|83.14|81.74|144
1651669800000|2022-05-04 13:10:00|83.54|82.14|83.53|82.13|83.57|82.17|83.37|81.97|133
1651670100000|2022-05-04 13:15:00|83.52|82.12|83.56|82.16|83.7|82.3|83.48|82.08|106
1651670400000|2022-05-04 13:20:00|83.52|82.12|83.49|82.09|83.55|82.15|83.42|82.02|98
1651670700000|2022-05-04 13:25:00|83.47|82.07|83.39|81.99|83.57|82.17|83.37|81.97|83
1651671000000|2022-05-04 13:30:00|83.4|82|83.1|81.7|83.43|82.03|83|81.6|240
1651671300000|2022-05-04 13:35:00|83.08|81.68|83.08|81.68|83.24|81.84|83.02|81.62|167
1651671600000|2022-05-04 13:40:00|83.07|81.67|83.4|82|83.42|82.02|83.04|81.64|219
1651671900000|2022-05-04 13:45:00|83.39|81.99|83.41|82.01|83.44|82.04|83.33|81.93|166
1651672200000|2022-05-04 13:50:00|83.43|82.03|83.02|81.62|83.45|82.05|83.02|81.62|181
1651672500000|2022-05-04 13:55:00|83.01|81.61|82.56|81.16|83.09|81.69|82.56|81.16|180
1651672800000|2022-05-04 14:00:00|82.57|81.17|82.52|81.12|82.88|81.48|82.52|81.12|245
1651673100000|2022-05-04 14:05:00|82.53|81.13|82.83|81.43|83.05|81.65|82.52|81.12|172
1651673400000|2022-05-04 14:10:00|82.84|81.44|83.02|81.62|83.18|81.78|82.82|81.42|115
1651673700000|2022-05-04 14:15:00|83.03|81.63|82.93|81.53|83.15|81.75|82.92|81.52|171
1651674000000|2022-05-04 14:20:00|82.92|81.52|83.73|82.33|83.77|82.37|82.92|81.52|161
1651674300000|2022-05-04 14:25:00|83.72|82.32|84.01|82.61|84.32|82.92|83.68|82.28|279
1651674600000|2022-05-04 14:30:00|84|82.6|83.52|82.12|84.03|82.63|83.42|82.02|208
1651674900000|2022-05-04 14:35:00|83.51|82.11|83.5|82.1|83.57|82.17|83.38|81.98|142
1651675200000|2022-05-04 14:40:00|83.52|82.12|83.45|82.05|83.58|82.18|83.44|82.04|86
1651675500000|2022-05-04 14:45:00|83.46|82.06|83.31|81.91|83.53|82.13|83.27|81.87|118
1651675800000|2022-05-04 14:50:00|83.32|81.92|82.99|81.59|83.32|81.92|82.99|81.59|156
1651676100000|2022-05-04 14:55:00|83|81.6|82.99|81.59|83.07|81.67|82.96|81.56|101
1651676400000|2022-05-04 15:00:00|82.98|81.58|83.13|81.73|83.18|81.78|82.97|81.57|120
1651676700000|2022-05-04 15:05:00|83.12|81.72|83.1|81.7|83.14|81.74|82.77|81.37|159
1651677000000|2022-05-04 15:10:00|83.11|81.71|82.91|81.51|83.47|82.07|82.87|81.47|222
1651677300000|2022-05-04 15:15:00|82.92|81.52|83.32|81.92|83.39|81.99|82.92|81.52|151
1651677600000|2022-05-04 15:20:00|83.31|81.91|83.3|81.9|83.39|81.99|83.25|81.85|102
1651677900000|2022-05-04 15:25:00|83.31|81.91|82.88|81.48|83.38|81.98|82.86|81.46|161
1651678200000|2022-05-04 15:30:00|82.87|81.47|82.64|81.24|82.91|81.51|82.59|81.19|204
1651678500000|2022-05-04 15:35:00|82.65|81.25|83.04|81.64|83.04|81.64|82.61|81.21|148
1651678800000|2022-05-04 15:40:00|83.05|81.65|83.29|81.89|83.81|82.41|83.04|81.64|258
1651679100000|2022-05-04 15:45:00|83.28|81.88|83.86|82.46|83.91|82.51|83.26|81.86|177
1651679400000|2022-05-04 15:50:00|83.87|82.47|83.48|82.08|83.87|82.47|83.37|81.97|179
1651679700000|2022-05-04 15:55:00|83.5|82.1|83.58|82.18|83.8|82.4|83.48|82.08|157
1651680000000|2022-05-04 16:00:00|83.57|82.17|83.46|82.06|83.64|82.24|83.32|81.92|187
1651680300000|2022-05-04 16:05:00|83.44|82.04|83.73|82.33|83.8|82.4|83.38|81.98|141
1651680600000|2022-05-04 16:10:00|83.72|82.32|84.03|82.63|84.04|82.64|83.62|82.22|95
1651680900000|2022-05-04 16:15:00|84.04|82.64|83.94|82.54|84.06|82.66|83.67|82.27|173
1651681200000|2022-05-04 16:20:00|83.93|82.53|84.01|82.61|84.69|83.29|83.84|82.44|291
1651681500000|2022-05-04 16:25:00|84|82.6|84.26|82.86|84.48|83.08|83.89|82.49|218
1651681800000|2022-05-04 16:30:00|84.25|82.85|83.79|82.39|84.27|82.87|83.77|82.37|164
1651682100000|2022-05-04 16:35:00|83.8|82.4|84.08|82.68|84.09|82.69|83.71|82.31|128
1651682400000|2022-05-04 16:40:00|84.11|82.71|83.81|82.41|84.12|82.72|83.62|82.22|158
1651682700000|2022-05-04 16:45:00|83.79|82.39|83.67|82.27|83.81|82.41|83.4|82|175
1651683000000|2022-05-04 16:50:00|83.68|82.28|83.86|82.46|83.92|82.52|83.56|82.16|136
1651683300000|2022-05-04 16:55:00|83.87|82.47|84.03|82.63|84.04|82.64|83.83|82.43|132
1651683600000|2022-05-04 17:00:00|84.04|82.64|84.17|82.77|84.34|82.94|84.04|82.64|117
1651683900000|2022-05-04 17:05:00|84.16|82.76|83.79|82.39|84.21|82.81|83.77|82.37|158
1651684200000|2022-05-04 17:10:00|83.77|82.37|83.44|82.04|83.77|82.37|83.3|81.9|181
1651684500000|2022-05-04 17:15:00|83.45|82.05|83.59|82.19|83.63|82.23|83.35|81.95|123
1651684800000|2022-05-04 17:20:00|83.61|82.21|83.8|82.4|83.93|82.53|83.59|82.19|195
1651685100000|2022-05-04 17:25:00|83.81|82.41|83.79|82.39|83.92|82.52|83.7|82.3|163
1651685400000|2022-05-04 17:30:00|83.8|82.4|83.49|82.09|83.93|82.53|83.42|82.02|170
1651685700000|2022-05-04 17:35:00|83.5|82.1|83.56|82.16|83.61|82.21|83.35|81.95|168
1651686000000|2022-05-04 17:40:00|83.58|82.18|83.71|82.31|83.72|82.32|83.54|82.14|125
1651686300000|2022-05-04 17:45:00|83.7|82.3|83.27|81.87|83.79|82.39|83.22|81.82|217
1651686600000|2022-05-04 17:50:00|83.24|81.84|83.43|82.03|83.44|82.04|83.23|81.83|102
1651686900000|2022-05-04 17:55:00|83.4|82|83.76|82.66|84.21|82.94|83.39|81.99|373
1651687200000|2022-05-04 18:00:00|83.75|82.65|84.07|82.97|84.42|83.32|83.59|82.49|480
1651687500000|2022-05-04 18:05:00|84.06|82.96|84.11|82.71|84.4|83.3|83.78|82.61|389
1651687800000|2022-05-04 18:10:00|84.13|82.73|84.21|82.81|84.34|82.94|83.85|82.45|372
1651688100000|2022-05-04 18:15:00|84.22|82.82|83.79|82.39|84.23|82.83|83.72|82.32|288
1651688400000|2022-05-04 18:20:00|83.78|82.38|83.5|82.1|83.78|82.38|83.11|81.71|300
1651688700000|2022-05-04 18:25:00|83.49|82.09|84|82.6|84.11|82.71|83.48|82.08|269
1651689000000|2022-05-04 18:30:00|84.01|82.61|83.33|81.93|84.17|82.77|83.21|81.81|471
1651689300000|2022-05-04 18:35:00|83.34|81.94|83.67|82.27|83.67|82.27|83.12|81.72|485
1651689600000|2022-05-04 18:40:00|83.64|82.24|84.28|82.88|84.3|82.9|83.57|82.17|343
1651689900000|2022-05-04 18:45:00|84.26|82.86|87.78|86.38|87.8|86.4|84.26|82.86|447
1651690200000|2022-05-04 18:50:00|87.79|86.39|87.89|86.49|88.1|86.7|86.68|85.28|511
1651690500000|2022-05-04 18:55:00|87.9|86.5|86.78|85.38|87.97|86.57|86.44|85.04|453
1651690800000|2022-05-04 19:00:00|86.8|85.4|86.84|85.44|87.51|86.11|86.72|85.32|385
1651691100000|2022-05-04 19:05:00|86.87|85.47|87.95|86.55|88.03|86.63|86.7|85.3|406
1651691400000|2022-05-04 19:10:00|87.94|86.54|87.86|86.46|88.08|86.68|87.48|86.08|434
1651691700000|2022-05-04 19:15:00|87.88|86.48|87.38|85.98|87.9|86.5|87.31|85.91|435
1651692000000|2022-05-04 19:20:00|87.39|85.99|87.36|85.96|87.52|86.12|87.08|85.68|320
1651692300000|2022-05-04 19:25:00|87.35|85.95|87.36|85.96|87.43|86.03|87.11|85.71|274
1651692600000|2022-05-04 19:30:00|87.37|85.97|87.51|86.11|87.6|86.2|87.2|85.8|228
1651692900000|2022-05-04 19:35:00|87.5|86.1|87.63|86.23|87.68|86.28|87.47|86.07|184
1651693200000|2022-05-04 19:40:00|87.64|86.24|87.29|85.89|87.64|86.24|87.09|85.69|231
1651693500000|2022-05-04 19:45:00|87.27|85.87|87.37|85.97|87.44|86.04|86.96|85.56|232
1651693800000|2022-05-04 19:50:00|87.38|85.98|87.28|85.88|87.42|86.02|87.22|85.82|253
1651694100000|2022-05-04 19:55:00|87.27|85.87|87.39|85.99|87.46|86.06|87.22|85.82|216
1651694400000|2022-05-04 20:00:00|87.38|85.98|87.43|86.03|87.64|86.24|87.38|85.98|182
1651694700000|2022-05-04 20:05:00|87.42|86.02|87.54|86.14|87.62|86.22|87.38|85.98|118
1651695000000|2022-05-04 20:10:00|87.55|86.15|87.5|86.1|87.69|86.29|87.43|86.03|136
1651695300000|2022-05-04 20:15:00|87.49|86.09|87.55|86.15|87.57|86.17|87.47|86.07|128
1651695600000|2022-05-04 20:20:00|87.54|86.14|87.38|85.98|87.55|86.15|87.34|85.94|83
1651695900000|2022-05-04 20:25:00|87.39|85.99|87.99|86.59|88.04|86.64|87.39|85.99|142
1651696200000|2022-05-04 20:30:00|88.02|86.62|87.93|86.53|88.06|86.66|87.84|86.44|128
1651696500000|2022-05-04 20:35:00|87.92|86.52|87.89|86.49|87.95|86.55|87.82|86.42|91
1651696800000|2022-05-04 20:40:00|87.9|86.5|88.08|86.68|88.09|86.69|87.8|86.4|92
1651697100000|2022-05-04 20:45:00|88.06|86.66|87.79|86.39|88.08|86.68|87.61|86.21|113
1651697400000|2022-05-04 20:50:00|87.78|86.38|87.71|86.31|87.91|86.51|87.7|86.3|95
1651697700000|2022-05-04 20:55:00|87.72|86.32|87.74|86.34|87.75|86.35|87.65|86.25|83
1651698000000|2022-05-04 21:00:00|87.75|86.35|88.49|87.09|88.57|87.17|87.7|86.3|176
1651698300000|2022-05-04 21:05:00|88.5|87.1|88.22|86.82|88.5|87.1|88.1|86.7|112
1651698600000|2022-05-04 21:10:00|88.21|86.81|88.4|87|88.43|87.03|88.16|86.76|60
1651698900000|2022-05-04 21:15:00|88.39|86.99|88.25|86.85|88.44|87.04|88.25|86.85|69
1651699200000|2022-05-04 21:20:00|88.24|86.84|88.35|86.95|88.4|87|88.2|86.8|49
1651699500000|2022-05-04 21:25:00|88.33|86.93|88.42|87.02|88.43|87.03|88.28|86.88|61
1651699800000|2022-05-04 21:30:00|88.41|87.01|88.43|87.03|88.44|87.04|88.38|86.98|41
1651700100000|2022-05-04 21:35:00|88.42|87.02|88.39|86.99|88.42|87.02|88.37|86.97|39
1651700400000|2022-05-04 21:40:00|88.4|87|88.01|86.61|88.62|87.22|87.99|86.59|111
1651700700000|2022-05-04 21:45:00|88|86.6|89.23|87.83|89.23|87.83|87.97|86.57|198
1651701000000|2022-05-04 21:50:00|89.35|87.95|89.39|87.99|90.16|88.76|89.31|87.91|331
1651701300000|2022-05-04 21:55:00|89.41|88.01|89.08|87.68|89.42|88.02|88.95|87.55|170
1651701600000|2022-05-04 22:00:00|89.09|87.69|89.38|87.98|89.52|88.12|89.04|87.64|122
1651701900000|2022-05-04 22:05:00|89.37|87.97|89.9|88.5|90.09|88.69|89.37|87.97|151
1651702200000|2022-05-04 22:10:00|89.91|88.51|89.58|88.18|90|88.6|89.45|88.05|198
1651702500000|2022-05-04 22:15:00|89.56|88.16|90.18|88.78|90.23|88.83|89.5|88.1|232
1651702800000|2022-05-04 22:20:00|90.16|88.76|90.18|88.78|90.25|88.85|90.09|88.69|160
1651703100000|2022-05-04 22:25:00|90.17|88.77|90.04|88.64|90.17|88.77|89.95|88.55|136
1651703400000|2022-05-04 22:30:00|90.05|88.65|89.68|88.28|90.09|88.69|89.62|88.22|133
1651703700000|2022-05-04 22:35:00|89.69|88.29|89.68|88.28|89.71|88.31|89.59|88.19|89
1651704000000|2022-05-04 22:40:00|89.69|88.29|89.71|88.31|89.83|88.43|89.67|88.27|109
1651704300000|2022-05-04 22:45:00|89.7|88.3|89.55|88.15|89.79|88.39|89.55|88.15|120
1651704600000|2022-05-04 22:50:00|89.54|88.14|89.61|88.21|89.7|88.3|89.54|88.14|98
1651704900000|2022-05-04 22:55:00|89.62|88.22|89.71|88.31|89.75|88.35|89.59|88.19|75
1651705200000|2022-05-04 23:00:00|89.72|88.32|90.21|88.81|90.34|88.94|89.7|88.3|132
1651705500000|2022-05-04 23:05:00|90.2|88.8|90.04|88.64|90.27|88.87|90.02|88.62|124
1651705800000|2022-05-04 23:10:00|90.03|88.63|89.86|88.46|90.07|88.67|89.83|88.43|108
1651706100000|2022-05-04 23:15:00|89.85|88.45|89.99|88.59|90.08|88.68|89.85|88.45|102
1651706400000|2022-05-04 23:20:00|90|88.6|90.12|88.72|90.28|88.88|90|88.6|109
1651706700000|2022-05-04 23:25:00|90.13|88.73|90.12|88.72|90.16|88.76|90.01|88.61|95
1651707000000|2022-05-04 23:30:00|90.11|88.71|90.14|88.74|90.14|88.74|90.08|88.68|40
1651707300000|2022-05-04 23:35:00|90.13|88.73|90.18|88.78|90.19|88.79|90.08|88.68|78
1651707600000|2022-05-04 23:40:00|90.17|88.77|90.27|88.87|90.28|88.88|90.11|88.71|67
1651707900000|2022-05-04 23:45:00|90.28|88.88|90.27|88.87|90.58|89.18|90.24|88.84|179
1651708200000|2022-05-04 23:50:00|90.29|88.89|90.24|88.84|90.3|88.9|90.1|88.7|123
1651708500000|2022-05-04 23:55:00|90.23|88.83|90.56|89.16|90.61|89.21|90.16|88.76|110
1651708800000|2022-05-05 00:00:00|90.57|89.17|90.57|89.17|91.2|89.8|90.53|89.13|280
1651709100000|2022-05-05 00:05:00|90.56|89.16|90.56|89.16|90.81|89.41|90.46|89.06|193
1651709400000|2022-05-05 00:10:00|90.57|89.17|90.84|89.44|90.84|89.44|90.34|88.94|129
1651709700000|2022-05-05 00:15:00|90.83|89.43|90.69|89.29|91.04|89.64|90.69|89.29|181
1651710000000|2022-05-05 00:20:00|90.71|89.31|90.87|89.47|91.02|89.62|90.6|89.2|203
1651710300000|2022-05-05 00:25:00|90.88|89.48|91.13|89.73|91.13|89.73|90.87|89.47|111
1651710600000|2022-05-05 00:30:00|91.18|89.78|91.07|89.67|91.18|89.78|90.94|89.54|134
1651710900000|2022-05-05 00:35:00|91.08|89.68|90.95|89.55|91.14|89.74|90.83|89.43|151
1651711200000|2022-05-05 00:40:00|90.94|89.54|90.81|89.41|90.95|89.55|90.7|89.3|115
1651711500000|2022-05-05 00:45:00|90.82|89.42|90.76|89.36|90.87|89.47|90.74|89.34|76
1651711800000|2022-05-05 00:50:00|90.75|89.35|90.2|88.8|90.75|89.35|90.18|88.78|156
1651712100000|2022-05-05 00:55:00|90.21|88.81|89.99|88.59|90.29|88.89|89.99|88.59|131
1651712400000|2022-05-05 01:00:00|90|88.6|90.72|89.32|90.73|89.33|90|88.6|194
1651712700000|2022-05-05 01:05:00|90.71|89.31|90.86|89.46|90.98|89.58|90.49|89.09|223
1651713000000|2022-05-05 01:10:00|90.85|89.45|90.89|89.49|90.89|89.49|90.75|89.35|94
1651713300000|2022-05-05 01:15:00|90.88|89.48|90.7|89.3|91|89.6|90.7|89.3|191
1651713600000|2022-05-05 01:20:00|90.71|89.31|90.63|89.23|90.82|89.42|90.58|89.18|132
1651713900000|2022-05-05 01:25:00|90.62|89.22|90.6|89.2|90.74|89.34|90.59|89.19|95
1651714200000|2022-05-05 01:30:00|90.59|89.19|90.5|89.1|90.68|89.28|90.48|89.08|125
1651714500000|2022-05-05 01:35:00|90.51|89.11|90.09|88.69|90.51|89.11|90.05|88.65|161
1651714800000|2022-05-05 01:40:00|90.08|88.68|90.11|88.71|90.16|88.76|89.9|88.5|125
1651715100000|2022-05-05 01:45:00|90.12|88.72|90.02|88.62|90.19|88.79|89.99|88.59|73
1651715400000|2022-05-05 01:50:00|90.04|88.64|89.93|88.53|90.14|88.74|89.91|88.51|94
1651715700000|2022-05-05 01:55:00|89.94|88.54|89.93|88.53|90.01|88.61|89.9|88.5|78
1651716000000|2022-05-05 02:00:00|89.94|88.54|90.2|88.8|90.28|88.88|89.93|88.53|128
1651716300000|2022-05-05 02:05:00|90.19|88.79|90.04|88.64|90.28|88.88|89.97|88.57|105
1651716600000|2022-05-05 02:10:00|90.05|88.65|90.02|88.62|90.17|88.77|90.01|88.61|74
1651716900000|2022-05-05 02:15:00|90.03|88.63|89.95|88.55|90.12|88.72|89.94|88.54|77
1651717200000|2022-05-05 02:20:00|89.94|88.54|89.76|88.36|89.98|88.58|89.75|88.35|45
1651717500000|2022-05-05 02:25:00|89.75|88.35|89.76|88.36|89.77|88.37|89.45|88.05|127
1651717800000|2022-05-05 02:30:00|89.78|88.38|89.99|88.59|90.02|88.62|89.78|88.38|118
1651718100000|2022-05-05 02:35:00|90|88.6|90.46|89.06|90.52|89.12|90|88.6|136
1651718400000|2022-05-05 02:40:00|90.48|89.08|90.42|89.02|90.48|89.08|90.31|88.91|103
1651718700000|2022-05-05 02:45:00|90.4|89|90.27|88.87|90.4|89|90.26|88.86|40
1651719000000|2022-05-05 02:50:00|90.25|88.85|90.21|88.81|90.34|88.94|90.17|88.77|81
1651719300000|2022-05-05 02:55:00|90.2|88.8|90.01|88.61|90.34|88.94|89.98|88.58|122
1651719600000|2022-05-05 03:00:00|90.02|88.62|89.7|88.3|90.03|88.63|89.7|88.3|81
1651719900000|2022-05-05 03:05:00|89.69|88.29|89.77|88.37|89.78|88.38|89.67|88.27|71
1651720200000|2022-05-05 03:10:00|89.76|88.36|89.74|88.34|89.84|88.44|89.72|88.32|67
1651720500000|2022-05-05 03:15:00|89.75|88.35|89.38|87.98|89.81|88.41|89.15|87.75|123
1651720800000|2022-05-05 03:20:00|89.42|88.02|89.45|88.05|89.7|88.3|89.34|87.94|154
1651721100000|2022-05-05 03:25:00|89.44|88.04|89.37|87.97|89.48|88.08|89.37|87.97|105
1651721400000|2022-05-05 03:30:00|89.38|87.98|89.31|87.91|89.45|88.05|89.3|87.9|87
1651721700000|2022-05-05 03:35:00|89.3|87.9|89.2|87.8|89.35|87.95|89.2|87.8|116
1651722000000|2022-05-05 03:40:00|89.21|87.81|89.19|87.79|89.29|87.89|89.15|87.75|55
1651722300000|2022-05-05 03:45:00|89.18|87.78|89.3|87.9|89.43|88.03|89.13|87.73|93
1651722600000|2022-05-05 03:50:00|89.29|87.89|89.15|87.75|89.36|87.96|89.15|87.75|72
1651722900000|2022-05-05 03:55:00|89.16|87.76|89.18|87.78|89.21|87.81|89.04|87.64|65
1651723200000|2022-05-05 04:00:00|89.19|87.79|89.07|87.67|89.29|87.89|89.07|87.67|97
1651723500000|2022-05-05 04:05:00|89.04|87.64|89.02|87.62|89.17|87.77|89.02|87.62|86
1651723800000|2022-05-05 04:10:00|89|87.6|88.4|87|89.07|87.67|88.34|86.94|142
1651724100000|2022-05-05 04:15:00|88.41|87.01|88.54|87.14|88.76|87.36|88.4|87|125
1651724400000|2022-05-05 04:20:00|88.55|87.15|88.59|87.19|88.73|87.33|88.53|87.13|128
1651724700000|2022-05-05 04:25:00|88.57|87.17|88.48|87.08|88.68|87.28|88.48|87.08|67
1651725000000|2022-05-05 04:30:00|88.49|87.09|88.32|86.92|88.56|87.16|88.32|86.92|93
1651725300000|2022-05-05 04:35:00|88.33|86.93|88.52|87.12|88.56|87.16|88.33|86.93|81
1651725600000|2022-05-05 04:40:00|88.54|87.14|88.59|87.19|88.6|87.2|88.5|87.1|86
1651725900000|2022-05-05 04:45:00|88.61|87.21|88.97|87.57|89.08|87.68|88.59|87.19|170
1651726200000|2022-05-05 04:50:00|88.95|87.55|88.74|87.34|88.95|87.55|88.68|87.28|89
1651726500000|2022-05-05 04:55:00|88.73|87.33|88.65|87.25|88.74|87.34|88.61|87.21|68
1651726800000|2022-05-05 05:00:00|88.66|87.26|88.36|86.96|88.67|87.27|88.36|86.96|66
1651727100000|2022-05-05 05:05:00|88.37|86.97|88.34|86.94|88.49|87.09|88.26|86.86|92
1651727400000|2022-05-05 05:10:00|88.33|86.93|88.23|86.83|88.33|86.93|88.22|86.82|57
1651727700000|2022-05-05 05:15:00|88.25|86.85|88.13|86.73|88.37|86.97|88.11|86.71|74
1651728000000|2022-05-05 05:20:00|88.14|86.74|88.02|86.62|88.16|86.76|87.77|86.37|124
1651728300000|2022-05-05 05:25:00|88.03|86.63|87.87|86.47|88.17|86.77|87.86|86.46|96
1651728600000|2022-05-05 05:30:00|87.86|86.46|87.59|86.19|87.98|86.58|87.48|86.08|154
1651728900000|2022-05-05 05:35:00|87.58|86.18|87.25|85.85|87.65|86.25|87.17|85.77|111
1651729200000|2022-05-05 05:40:00|87.23|85.83|87.33|85.93|87.53|86.13|87.21|85.81|141
1651729500000|2022-05-05 05:45:00|87.34|85.94|87.35|85.95|87.53|86.13|87.27|85.87|103
1651729800000|2022-05-05 05:50:00|87.36|85.96|87.05|85.65|87.46|86.06|87.04|85.64|105
1651730100000|2022-05-05 05:55:00|87.04|85.64|87.04|85.64|87.44|86.04|86.94|85.54|239
1651730400000|2022-05-05 06:00:00|87.05|85.65|87.07|85.67|87.28|85.88|87|85.6|137
1651730700000|2022-05-05 06:05:00|87.09|85.69|87.07|85.67|87.15|85.75|87.06|85.66|69
1651731000000|2022-05-05 06:10:00|87.09|85.69|87.09|85.69|87.19|85.79|87.02|85.62|126
1651731300000|2022-05-05 06:15:00|87.1|85.7|87.63|86.23|87.63|86.23|87.09|85.69|102
1651731600000|2022-05-05 06:20:00|87.64|86.24|87.4|86|87.8|86.4|87.4|86|106
1651731900000|2022-05-05 06:25:00|87.41|86.01|87.48|86.08|87.61|86.21|87.4|86|104
1651732200000|2022-05-05 06:30:00|87.49|86.09|87.24|85.84|87.51|86.11|87.14|85.74|128
1651732500000|2022-05-05 06:35:00|87.23|85.83|87.21|85.81|87.24|85.84|87.13|85.73|83
1651732800000|2022-05-05 06:40:00|87.2|85.8|87.08|85.68|87.24|85.84|87.07|85.67|104
1651733100000|2022-05-05 06:45:00|87.05|85.65|87.08|85.68|87.09|85.69|86.99|85.59|42
1651733400000|2022-05-05 06:50:00|87.09|85.69|87|85.6|87.16|85.76|86.99|85.59|58
1651733700000|2022-05-05 06:55:00|87.02|85.62|86.96|85.56|87.1|85.7|86.81|85.41|113
1651734000000|2022-05-05 07:00:00|86.95|85.55|86.99|85.59|86.99|85.59|86.84|85.44|84
1651734300000|2022-05-05 07:05:00|87|85.6|86.99|85.59|87.04|85.64|86.87|85.47|91
1651734600000|2022-05-05 07:10:00|86.98|85.58|87.08|85.68|87.16|85.76|86.98|85.58|96
1651734900000|2022-05-05 07:15:00|87.07|85.67|87.27|85.87|87.33|85.93|87.07|85.67|110
1651735200000|2022-05-05 07:20:00|87.26|85.86|87.39|85.99|87.57|86.17|87.26|85.86|73
1651735500000|2022-05-05 07:25:00|87.4|86|87.53|86.13|87.6|86.2|87.38|85.98|93
1651735800000|2022-05-05 07:30:00|87.55|86.15|87.89|86.49|87.91|86.51|87.54|86.14|119
1651736100000|2022-05-05 07:35:00|87.88|86.48|88.16|86.76|88.26|86.86|87.8|86.4|120
1651736400000|2022-05-05 07:40:00|88.15|86.75|88.26|86.86|88.41|87.01|88.06|86.66|128
1651736700000|2022-05-05 07:45:00|88.27|86.87|88.3|86.9|88.46|87.06|88.21|86.81|112
1651737000000|2022-05-05 07:50:00|88.28|86.88|88.07|86.67|88.29|86.89|87.98|86.58|114
1651737300000|2022-05-05 07:55:00|88.06|86.66|88.13|86.73|88.21|86.81|88.01|86.61|60
1651737600000|2022-05-05 08:00:00|88.14|86.74|87.86|86.46|88.2|86.8|87.78|86.38|175
1651737900000|2022-05-05 08:05:00|87.87|86.47|88.29|86.89|88.34|86.94|87.78|86.38|111
1651738200000|2022-05-05 08:10:00|88.3|86.9|88.49|87.09|88.54|87.14|88.23|86.83|84
1651738500000|2022-05-05 08:15:00|88.48|87.08|88.34|86.94|88.5|87.1|88.31|86.91|70
1651738800000|2022-05-05 08:20:00|88.31|86.91|88.25|86.85|88.39|86.99|88.23|86.83|63
1651739100000|2022-05-05 08:25:00|88.23|86.83|88.21|86.81|88.26|86.86|88.15|86.75|57
1651739400000|2022-05-05 08:30:00|88.2|86.8|87.85|86.45|88.2|86.8|87.79|86.39|89
1651739700000|2022-05-05 08:35:00|87.84|86.44|87.91|86.51|87.91|86.51|87.78|86.38|86
1651740000000|2022-05-05 08:40:00|87.9|86.5|87.39|85.99|87.9|86.5|87.27|85.87|181
1651740300000|2022-05-05 08:45:00|87.37|85.97|87.68|86.28|87.73|86.33|87.35|85.95|99
1651740600000|2022-05-05 08:50:00|87.67|86.27|87.84|86.44|87.88|86.48|87.67|86.27|70
1651740900000|2022-05-05 08:55:00|87.83|86.43|87.25|85.85|87.83|86.43|87.11|85.71|168
1651741200000|2022-05-05 09:00:00|87.27|85.87|87.56|86.16|87.56|86.16|87.15|85.75|131
1651741500000|2022-05-05 09:05:00|87.55|86.15|87.7|86.3|87.72|86.32|87.47|86.07|111
1651741800000|2022-05-05 09:10:00|87.68|86.28|87.66|86.26|87.74|86.34|87.65|86.25|81
1651742100000|2022-05-05 09:15:00|87.67|86.27|87.6|86.2|87.7|86.3|87.6|86.2|69
1651742400000|2022-05-05 09:20:00|87.61|86.21|87.18|85.78|87.61|86.21|87.16|85.76|135
1651742700000|2022-05-05 09:25:00|87.17|85.77|87.43|86.03|87.47|86.07|87.11|85.71|117
1651743000000|2022-05-05 09:30:00|87.45|86.05|87.4|86|87.51|86.11|87.25|85.85|136
1651743300000|2022-05-05 09:35:00|87.42|86.02|87.32|85.92|87.48|86.08|87.3|85.9|97
1651743600000|2022-05-05 09:40:00|87.31|85.91|87.3|85.9|87.36|85.96|87.24|85.84|66
1651743900000|2022-05-05 09:45:00|87.31|85.91|87.29|85.89|87.4|86|87.22|85.82|78
1651744200000|2022-05-05 09:50:00|87.3|85.9|87.46|86.06|87.46|86.06|87.17|85.77|42
1651744500000|2022-05-05 09:55:00|87.45|86.05|87.45|86.05|87.52|86.12|87.44|86.04|37
1651744800000|2022-05-05 10:00:00|87.46|86.06|87.52|86.12|87.64|86.24|87.38|85.98|102
1651745100000|2022-05-05 10:05:00|87.54|86.14|87.47|86.07|87.55|86.15|87.4|86|84
1651745400000|2022-05-05 10:10:00|87.46|86.06|87.56|86.16|87.64|86.24|87.42|86.02|92
1651745700000|2022-05-05 10:15:00|87.57|86.17|87.38|85.98|87.59|86.19|87.38|85.98|55
1651746000000|2022-05-05 10:20:00|87.37|85.97|87.48|86.08|87.55|86.15|87.3|85.9|89
1651746300000|2022-05-05 10:25:00|87.49|86.09|87.77|86.37|87.79|86.39|87.48|86.08|51
1651746600000|2022-05-05 10:30:00|87.78|86.38|87.66|86.26|87.78|86.38|87.61|86.21|67
1651746900000|2022-05-05 10:35:00|87.67|86.27|87.9|86.5|87.9|86.5|87.59|86.19|86
1651747200000|2022-05-05 10:40:00|87.93|86.53|87.94|86.54|88.09|86.69|87.84|86.44|122
1651747500000|2022-05-05 10:45:00|87.95|86.55|87.74|86.34|87.95|86.55|87.69|86.29|92
1651747800000|2022-05-05 10:50:00|87.75|86.35|87.56|86.16|87.75|86.35|87.51|86.11|101
1651748100000|2022-05-05 10:55:00|87.54|86.14|87.32|86.22|87.54|86.23|87.24|85.96|84
1651748400000|2022-05-05 11:00:00|87.31|86.21|87.42|86.32|87.44|86.34|87.28|86.18|76
1651748700000|2022-05-05 11:05:00|87.43|86.33|87.45|86.35|87.52|86.42|87.38|86.28|77
1651749000000|2022-05-05 11:10:00|87.44|86.34|87.59|86.19|87.59|86.37|87.35|86.14|68
1651749300000|2022-05-05 11:15:00|87.58|86.18|87.47|86.07|87.61|86.21|87.44|86.04|64
1651749600000|2022-05-05 11:20:00|87.48|86.08|87.61|86.21|87.65|86.25|87.4|86|88
1651749900000|2022-05-05 11:25:00|87.6|86.2|87.54|86.14|87.61|86.21|87.48|86.08|64
1651750200000|2022-05-05 11:30:00|87.53|86.13|87.43|86.03|87.53|86.13|87.38|85.98|66
1651750500000|2022-05-05 11:35:00|87.41|86.01|87.36|85.96|87.47|86.07|87.36|85.96|71
1651750800000|2022-05-05 11:40:00|87.37|85.97|87.5|86.1|87.52|86.12|87.33|85.93|71
1651751100000|2022-05-05 11:45:00|87.51|86.11|87.1|85.7|87.51|86.11|87.1|85.7|103
1651751400000|2022-05-05 11:50:00|87.11|85.71|86.82|85.42|87.11|85.71|86.78|85.38|117
1651751700000|2022-05-05 11:55:00|86.83|85.43|86.48|85.08|86.87|85.47|86.37|84.97|181
1651752000000|2022-05-05 12:00:00|86.49|85.09|86.57|85.17|86.61|85.21|86.48|85.08|141
1651752300000|2022-05-05 12:05:00|86.58|85.18|86.97|85.57|87.03|85.63|86.54|85.14|144
1651752600000|2022-05-05 12:10:00|86.98|85.58|87.05|85.65|87.15|85.75|86.97|85.57|102
1651752900000|2022-05-05 12:15:00|87.06|85.66|86.94|85.54|87.08|85.68|86.79|85.39|125
1651753200000|2022-05-05 12:20:00|86.93|85.53|86.59|85.19|86.96|85.56|86.59|85.19|89
1651753500000|2022-05-05 12:25:00|86.6|85.2|86.83|85.43|86.83|85.43|86.54|85.14|97
1651753800000|2022-05-05 12:30:00|86.84|85.44|86.86|85.46|86.98|85.58|86.81|85.41|90
1651754100000|2022-05-05 12:35:00|86.84|85.44|86.89|85.49|86.98|85.58|86.84|85.44|77
1651754400000|2022-05-05 12:40:00|86.87|85.47|86.93|85.53|86.93|85.53|86.84|85.44|70
1651754700000|2022-05-05 12:45:00|86.94|85.54|87.01|85.61|87.03|85.63|86.86|85.46|99
1651755000000|2022-05-05 12:50:00|87|85.6|86.87|85.47|87.01|85.61|86.87|85.47|73
1651755300000|2022-05-05 12:55:00|86.86|85.46|86.6|85.2|86.86|85.46|86.4|85|133
1651755600000|2022-05-05 13:00:00|86.61|85.21|86.12|84.72|86.61|85.21|86.08|84.68|159
1651755900000|2022-05-05 13:05:00|86.11|84.71|86.53|85.13|86.61|85.21|86.05|84.65|179
1651756200000|2022-05-05 13:10:00|86.56|85.16|86.77|85.37|86.87|85.47|86.5|85.1|162
1651756500000|2022-05-05 13:15:00|86.76|85.36|86.53|85.13|86.96|85.56|86.53|85.13|190
1651756800000|2022-05-05 13:20:00|86.54|85.14|86.22|84.82|86.59|85.19|86.11|84.71|218
1651757100000|2022-05-05 13:25:00|86.21|84.81|86.39|84.99|86.42|85.02|86.18|84.78|125
1651757400000|2022-05-05 13:30:00|86.38|84.98|86.11|84.71|86.41|85.01|85.89|84.49|291
1651757700000|2022-05-05 13:35:00|86.12|84.72|86.04|84.64|86.41|85.01|86.01|84.61|258
1651758000000|2022-05-05 13:40:00|86.01|84.61|85.96|84.56|86.34|84.94|85.92|84.52|285
1651758300000|2022-05-05 13:45:00|85.95|84.55|85.32|83.92|86.06|84.66|85.29|83.89|276
1651758600000|2022-05-05 13:50:00|85.31|83.91|85.34|83.94|85.87|84.47|85.26|83.86|293
1651758900000|2022-05-05 13:55:00|85.35|83.95|84.93|83.53|85.48|84.08|84.79|83.39|286
1651759200000|2022-05-05 14:00:00|84.92|83.52|84.79|83.39|85.23|83.83|84.79|83.39|297
1651759500000|2022-05-05 14:05:00|84.78|83.38|84.97|83.57|84.97|83.57|84.51|83.11|378
1651759800000|2022-05-05 14:10:00|84.96|83.56|85.02|83.62|85.38|83.98|84.86|83.46|326
1651760100000|2022-05-05 14:15:00|85|83.6|84.73|83.33|85.17|83.77|84.62|83.22|306
1651760400000|2022-05-05 14:20:00|84.74|83.34|84.27|82.87|84.81|83.41|83.95|82.55|312
1651760700000|2022-05-05 14:25:00|84.28|82.88|84.44|83.04|84.6|83.2|84.25|82.85|285
1651761000000|2022-05-05 14:30:00|84.43|83.03|83.98|82.58|84.63|83.23|83.95|82.55|267
1651761300000|2022-05-05 14:35:00|83.99|82.59|83.82|82.42|84.37|82.97|83.77|82.37|288
1651761600000|2022-05-05 14:40:00|83.81|82.41|83.71|82.31|83.85|82.45|83.32|81.92|352
1651761900000|2022-05-05 14:45:00|83.72|82.32|83.12|81.72|83.82|82.42|82.98|81.58|292
1651762200000|2022-05-05 14:50:00|83.11|81.71|83.11|81.71|83.4|82|82.96|81.56|351
1651762500000|2022-05-05 14:55:00|83.13|81.73|83.1|81.7|83.26|81.86|82.84|81.44|303
1651762800000|2022-05-05 15:00:00|83.09|81.69|82.47|81.07|83.16|81.76|82.46|81.06|267
1651763100000|2022-05-05 15:05:00|82.44|81.04|80.57|79.17|82.5|81.1|80.34|78.94|429
1651763400000|2022-05-05 15:10:00|80.58|79.18|81.29|79.89|81.92|80.52|80.56|79.16|561
1651763700000|2022-05-05 15:15:00|81.28|79.88|81.32|79.92|81.64|80.24|80.53|79.13|414
1651764000000|2022-05-05 15:20:00|81.33|79.93|80.7|79.3|81.43|80.03|80.69|79.29|369
1651764300000|2022-05-05 15:25:00|80.71|79.31|80.45|79.05|80.79|79.39|80.18|78.78|438
1651764600000|2022-05-05 15:30:00|80.46|79.06|80.64|79.24|81.13|79.73|80.19|78.79|395
1651764900000|2022-05-05 15:35:00|80.63|79.23|81.02|79.62|81.26|79.86|80.6|79.2|328
1651765200000|2022-05-05 15:40:00|81.01|79.61|80.51|79.11|81.15|79.75|80.5|79.1|308
1651765500000|2022-05-05 15:45:00|80.5|79.1|79.9|78.5|80.67|79.27|79.9|78.5|285
1651765800000|2022-05-05 15:50:00|79.91|78.51|78.89|77.49|79.91|78.51|78.89|77.49|464
1651766100000|2022-05-05 15:55:00|78.88|77.48|79.77|78.37|80.07|78.67|78.88|77.48|385
1651766400000|2022-05-05 16:00:00|79.74|78.34|80.37|78.97|80.46|79.06|79.15|77.75|425
1651766700000|2022-05-05 16:05:00|80.38|78.98|79.79|78.39|80.38|78.98|79.57|78.17|342
1651767000000|2022-05-05 16:10:00|79.8|78.4|79.97|78.57|80.16|78.76|79.59|78.19|358
1651767300000|2022-05-05 16:15:00|79.96|78.56|80.4|79|80.4|79|79.81|78.41|279
1651767600000|2022-05-05 16:20:00|80.39|78.99|80.57|79.17|81.12|79.72|80.39|78.99|372
1651767900000|2022-05-05 16:25:00|80.55|79.15|80.62|79.22|80.89|79.49|80.42|79.02|350
1651768200000|2022-05-05 16:30:00|80.63|79.23|80.13|78.73|80.63|79.23|80.07|78.67|286
1651768500000|2022-05-05 16:35:00|80.12|78.72|80.11|78.71|80.13|78.73|79.83|78.43|299
1651768800000|2022-05-05 16:40:00|80.12|78.72|79.94|78.54|80.13|78.73|79.77|78.37|225
1651769100000|2022-05-05 16:45:00|79.95|78.55|80.07|78.67|80.21|78.81|79.88|78.48|276
1651769400000|2022-05-05 16:50:00|80.08|78.68|80.18|78.78|80.38|78.98|80.08|78.68|238
1651769700000|2022-05-05 16:55:00|80.19|78.79|80.13|78.73|80.31|78.91|80.03|78.63|226
1651770000000|2022-05-05 17:00:00|80.14|78.74|80.4|79|80.54|79.14|80.1|78.7|190
1651770300000|2022-05-05 17:05:00|80.41|79.01|80.54|79.14|80.58|79.18|80.13|78.73|180
1651770600000|2022-05-05 17:10:00|80.53|79.13|80.3|78.9|80.57|79.17|80.28|78.88|223
1651770900000|2022-05-05 17:15:00|80.29|78.89|80.51|79.11|80.56|79.16|80.02|78.62|230
1651771200000|2022-05-05 17:20:00|80.5|79.1|80.47|79.07|80.5|79.1|80.23|78.83|194
1651771500000|2022-05-05 17:25:00|80.46|79.06|80.46|79.06|80.57|79.17|80.13|78.73|215
1651771800000|2022-05-05 17:30:00|80.45|79.05|80.16|78.76|80.45|79.05|80|78.6|227
1651772100000|2022-05-05 17:35:00|80.17|78.77|80.29|78.89|80.43|79.03|80.15|78.75|218
1651772400000|2022-05-05 17:40:00|80.28|78.88|80.15|78.75|80.41|79.01|80.15|78.75|171
1651772700000|2022-05-05 17:45:00|80.13|78.73|79.36|77.96|80.13|78.73|79.36|77.96|211
1651773000000|2022-05-05 17:50:00|79.34|77.94|79.31|77.91|79.45|78.05|79.23|77.83|224
1651773300000|2022-05-05 17:55:00|79.32|77.92|79.02|77.62|79.34|77.94|78.9|77.5|225
1651773600000|2022-05-05 18:00:00|79.01|77.61|79.11|77.71|79.2|77.8|78.91|77.51|202
1651773900000|2022-05-05 18:05:00|79.12|77.72|79.15|77.75|79.42|78.02|78.81|77.41|263
1651774200000|2022-05-05 18:10:00|79.14|77.74|78.89|77.49|79.14|77.74|78.36|76.96|249
1651774500000|2022-05-05 18:15:00|78.88|77.48|79.62|78.22|79.71|78.31|78.84|77.44|298
1651774800000|2022-05-05 18:20:00|79.63|78.23|78.1|76.7|79.66|78.26|77.97|76.57|335
1651775100000|2022-05-05 18:25:00|78.09|76.69|78.4|77|78.82|77.42|78.04|76.64|455
1651775400000|2022-05-05 18:30:00|78.42|77.02|78.88|77.48|79.05|77.65|78.42|77.02|316
1651775700000|2022-05-05 18:35:00|78.89|77.49|79.51|78.11|79.59|78.19|78.89|77.49|354
1651776000000|2022-05-05 18:40:00|79.52|78.12|79.33|77.93|79.53|78.13|79.17|77.77|301
1651776300000|2022-05-05 18:45:00|79.35|77.95|80.03|78.63|80.06|78.66|79.34|77.94|271
1651776600000|2022-05-05 18:50:00|80.04|78.64|80.42|79.02|80.96|79.56|80.03|78.63|326
1651776900000|2022-05-05 18:55:00|80.4|79|80.83|79.43|80.87|79.47|80.16|78.76|343
1651777200000|2022-05-05 19:00:00|80.8|79.4|80.09|78.69|80.8|79.4|80.08|78.68|288
1651777500000|2022-05-05 19:05:00|80.08|78.68|79.81|78.41|80.16|78.76|79.4|78|359
1651777800000|2022-05-05 19:10:00|79.82|78.42|79.63|78.23|80.02|78.62|79.5|78.1|317
1651778100000|2022-05-05 19:15:00|79.64|78.24|79.79|78.39|79.82|78.42|79.16|77.76|379
1651778400000|2022-05-05 19:20:00|79.78|78.38|79.51|78.11|79.8|78.4|79.31|77.91|349
1651778700000|2022-05-05 19:25:00|79.5|78.1|79.43|78.03|79.85|78.45|79.42|78.02|287
1651779000000|2022-05-05 19:30:00|79.42|78.02|79.88|78.48|80.22|78.82|79.38|77.98|343
1651779300000|2022-05-05 19:35:00|79.85|78.45|80.12|78.72|80.39|78.99|79.75|78.35|385
1651779600000|2022-05-05 19:40:00|80.13|78.73|80.15|78.75|80.39|78.99|80.1|78.7|330
1651779900000|2022-05-05 19:45:00|80.16|78.76|79.87|78.47|80.36|78.96|79.74|78.34|324
1651780200000|2022-05-05 19:50:00|79.86|78.46|80.36|78.96|80.54|79.14|79.86|78.46|380
1651780500000|2022-05-05 19:55:00|80.39|78.99|80.52|79.12|80.6|79.2|80.26|78.86|280
1651780800000|2022-05-05 20:00:00|80.51|79.11|79.94|78.54|80.54|79.14|79.82|78.42|245
1651781100000|2022-05-05 20:05:00|79.95|78.55|79.74|78.34|79.96|78.56|79.62|78.22|231
1651781400000|2022-05-05 20:10:00|79.73|78.33|80.27|78.87|80.3|78.9|79.69|78.29|187
1651781700000|2022-05-05 20:15:00|80.26|78.86|80.23|78.83|80.29|78.89|80.02|78.62|221
1651782000000|2022-05-05 20:20:00|80.22|78.82|80.34|78.94|80.43|79.03|80.08|78.68|165
1651782300000|2022-05-05 20:25:00|80.32|78.92|80.43|79.03|80.65|79.25|80.23|78.83|199
1651782600000|2022-05-05 20:30:00|80.42|79.02|80.86|79.46|80.92|79.52|80.29|78.89|180
1651782900000|2022-05-05 20:35:00|80.85|79.45|80.61|79.21|80.86|79.46|80.57|79.17|145
1651783200000|2022-05-05 20:40:00|80.62|79.22|80.88|79.48|80.88|79.48|80.38|78.98|146
1651783500000|2022-05-05 20:45:00|80.89|79.49|80.55|79.15|80.94|79.54|80.55|79.15|144
1651783800000|2022-05-05 20:50:00|80.54|79.14|80.57|79.17|80.59|79.19|80.44|79.04|109
1651784100000|2022-05-05 20:55:00|80.56|79.16|80.9|79.5|80.9|79.5|80.5|79.1|150
1651784400000|2022-05-05 21:00:00|80.91|79.51|80.98|79.58|81|79.6|80.74|79.34|94
1651784700000|2022-05-05 21:05:00|80.97|79.57|80.58|79.18|80.97|79.57|80.44|79.04|134
1651785000000|2022-05-05 21:10:00|80.57|79.17|80.51|79.11|80.59|79.19|80.34|78.94|96
1651785300000|2022-05-05 21:15:00|80.5|79.1|80.69|79.29|80.7|79.3|80.45|79.05|73
1651785600000|2022-05-05 21:20:00|80.71|79.31|80.89|79.49|80.92|79.52|80.69|79.29|93
1651785900000|2022-05-05 21:25:00|80.9|79.5|80.83|79.43|80.9|79.5|80.79|79.39|44
1651786200000|2022-05-05 21:30:00|80.82|79.42|80.74|79.34|80.83|79.43|80.65|79.25|62
1651786500000|2022-05-05 21:35:00|80.73|79.33|80.86|79.46|80.86|79.46|80.7|79.3|52
1651786800000|2022-05-05 21:40:00|80.87|79.47|80.52|79.12|80.88|79.48|80.52|79.12|58
1651787100000|2022-05-05 21:45:00|80.53|79.13|80.26|78.86|80.53|79.13|80.19|78.79|73
1651787400000|2022-05-05 21:50:00|80.25|78.85|80.02|78.62|80.25|78.85|80|78.6|62
1651787700000|2022-05-05 21:55:00|80.01|78.61|79.85|78.45|80.05|78.65|79.78|78.38|56
1651788000000|2022-05-05 22:00:00|79.86|78.46|79.86|78.46|80.05|78.65|79.7|78.3|112
1651788300000|2022-05-05 22:05:00|79.84|78.44|80.09|78.69|80.24|78.84|79.84|78.44|92
1651788600000|2022-05-05 22:10:00|80.11|78.71|80.06|78.66|80.15|78.75|80|78.6|78
1651788900000|2022-05-05 22:15:00|80.05|78.65|79.59|78.19|80.05|78.65|79.58|78.18|95
1651789200000|2022-05-05 22:20:00|79.58|78.18|79.63|78.23|79.77|78.37|79.58|78.18|114
1651789500000|2022-05-05 22:25:00|79.62|78.22|79.45|78.05|79.63|78.23|79.3|77.9|122
1651789800000|2022-05-05 22:30:00|79.46|78.06|79.66|78.26|79.66|78.26|79.38|77.98|107
1651790100000|2022-05-05 22:35:00|79.67|78.27|79.41|78.01|79.79|78.39|79.37|77.97|127
1651790400000|2022-05-05 22:40:00|79.39|77.99|79.39|77.99|79.58|78.18|79.38|77.98|89
1651790700000|2022-05-05 22:45:00|79.4|78|79.3|77.9|79.48|78.08|79.25|77.85|81
1651791000000|2022-05-05 22:50:00|79.29|77.89|79.07|77.67|79.29|77.89|79.01|77.61|130
1651791300000|2022-05-05 22:55:00|79.08|77.68|79.25|77.85|79.31|77.91|79.08|77.68|108
1651791600000|2022-05-05 23:00:00|79.24|77.84|79.44|78.04|79.5|78.1|79.24|77.84|96
1651791900000|2022-05-05 23:05:00|79.43|78.03|80.2|78.8|80.21|78.81|79.43|78.03|102
1651792200000|2022-05-05 23:10:00|80.19|78.79|80.19|78.79|80.31|78.91|79.83|78.43|198
1651792500000|2022-05-05 23:15:00|80.2|78.8|79.84|78.44|80.33|78.93|79.84|78.44|201
1651792800000|2022-05-05 23:20:00|79.83|78.43|79.85|78.45|79.92|78.52|79.64|78.24|122
1651793100000|2022-05-05 23:25:00|79.84|78.44|79.82|78.42|79.91|78.51|79.75|78.35|113
1651793400000|2022-05-05 23:30:00|79.84|78.44|79.82|78.42|79.96|78.56|79.73|78.33|112
1651793700000|2022-05-05 23:35:00|79.8|78.4|79.74|78.34|79.86|78.46|79.68|78.28|113
1651794000000|2022-05-05 23:40:00|79.73|78.33|79.79|78.39|79.83|78.43|79.59|78.19|105
1651794300000|2022-05-05 23:45:00|79.78|78.38|79.89|78.49|79.97|78.57|79.61|78.21|134
1651794600000|2022-05-05 23:50:00|79.88|78.48|79.89|78.49|80.08|78.68|79.83|78.43|119
1651794900000|2022-05-05 23:55:00|79.9|78.5|79.56|78.16|79.9|78.5|79.55|78.15|127
1651795200000|2022-05-06 00:00:00|79.57|78.17|79.74|78.34|79.75|78.35|79.21|77.81|166
1651795500000|2022-05-06 00:05:00|79.76|78.36|79.7|78.3|79.87|78.47|79.57|78.17|213
1651795800000|2022-05-06 00:10:00|79.71|78.31|79.28|77.88|79.73|78.33|79.26|77.86|174
1651796100000|2022-05-06 00:15:00|79.27|77.87|79.49|78.09|79.6|78.2|79.24|77.84|202
1651796400000|2022-05-06 00:20:00|79.5|78.1|79.63|78.23|79.65|78.25|79.46|78.06|94
1651796700000|2022-05-06 00:25:00|79.62|78.22|79.62|78.22|79.73|78.33|79.58|78.18|83
1651797000000|2022-05-06 00:30:00|79.6|78.2|78.98|77.58|79.6|78.2|78.85|77.45|180
1651797300000|2022-05-06 00:35:00|78.97|77.57|78.95|77.55|79.07|77.67|78.87|77.47|107
1651797600000|2022-05-06 00:40:00|78.96|77.56|78.97|77.57|79.1|77.7|78.9|77.5|97
1651797900000|2022-05-06 00:45:00|78.96|77.56|78.89|77.49|78.96|77.56|78.87|77.47|83
1651798200000|2022-05-06 00:50:00|78.9|77.5|78.31|76.91|78.97|77.57|78.26|76.86|152
1651798500000|2022-05-06 00:55:00|78.32|76.92|79.38|77.98|79.41|78.01|78.28|76.88|222
1651798800000|2022-05-06 01:00:00|79.4|78|79.34|77.94|79.81|78.41|79.31|77.91|224
1651799100000|2022-05-06 01:05:00|79.33|77.93|79.02|77.62|79.34|77.94|79.02|77.62|157
1651799400000|2022-05-06 01:10:00|79|77.6|78.73|77.33|79.08|77.68|78.73|77.33|111
1651799700000|2022-05-06 01:15:00|78.74|77.34|78.95|77.55|79.19|77.79|78.7|77.3|212
1651800000000|2022-05-06 01:20:00|78.93|77.53|78.67|77.27|79.01|77.61|78.67|77.27|147
1651800300000|2022-05-06 01:25:00|78.66|77.26|78.89|77.49|78.97|77.57|78.6|77.2|178
1651800600000|2022-05-06 01:30:00|78.9|77.5|78.84|77.44|79.32|77.92|78.82|77.42|149
1651800900000|2022-05-06 01:35:00|78.85|77.45|79.05|77.65|79.16|77.76|78.85|77.45|119
1651801200000|2022-05-06 01:40:00|79.04|77.64|78.98|77.58|79.2|77.8|78.93|77.53|123
1651801500000|2022-05-06 01:45:00|78.97|77.57|78.94|77.54|79.08|77.68|78.87|77.47|75
1651801800000|2022-05-06 01:50:00|78.93|77.53|78.92|77.52|78.93|77.53|78.75|77.35|104
1651802100000|2022-05-06 01:55:00|78.93|77.53|79.19|77.79|79.23|77.83|78.93|77.53|100
1651802400000|2022-05-06 02:00:00|79.2|77.8|79.5|78.1|79.51|78.11|79.12|77.72|103
1651802700000|2022-05-06 02:05:00|79.52|78.12|79.8|78.4|79.8|78.4|79.5|78.1|122
1651803000000|2022-05-06 02:10:00|79.79|78.39|79.72|78.32|79.83|78.43|79.61|78.21|120
1651803300000|2022-05-06 02:15:00|79.73|78.33|79.78|78.38|79.92|78.52|79.6|78.2|155
1651803600000|2022-05-06 02:20:00|79.77|78.37|79.95|78.55|80.01|78.61|79.65|78.25|129
1651803900000|2022-05-06 02:25:00|79.96|78.56|80.21|78.81|80.21|78.81|79.9|78.5|113
1651804200000|2022-05-06 02:30:00|80.2|78.8|80.05|78.65|80.21|78.81|79.97|78.57|85
1651804500000|2022-05-06 02:35:00|80.06|78.66|79.79|78.39|80.06|78.66|79.75|78.35|91
1651804800000|2022-05-06 02:40:00|79.78|78.38|79.91|78.51|79.94|78.54|79.71|78.31|84
1651805100000|2022-05-06 02:45:00|79.9|78.5|79.68|78.28|79.99|78.59|79.66|78.26|91
1651805400000|2022-05-06 02:50:00|79.67|78.27|79.49|78.09|79.79|78.39|79.39|77.99|132
1651805700000|2022-05-06 02:55:00|79.51|78.11|79.51|78.11|79.57|78.17|79.3|77.9|133
1651806000000|2022-05-06 03:00:00|79.52|78.12|79.62|78.22|79.76|78.36|79.45|78.05|109
1651806300000|2022-05-06 03:05:00|79.61|78.21|79.51|78.11|79.66|78.26|79.51|78.11|84
1651806600000|2022-05-06 03:10:00|79.52|78.12|79.43|78.03|79.53|78.13|79.2|77.8|104
1651806900000|2022-05-06 03:15:00|79.41|78.01|79.19|77.79|79.47|78.07|79.11|77.71|84
1651807200000|2022-05-06 03:20:00|79.21|77.81|79.15|77.75|79.23|77.83|79.1|77.7|76
1651807500000|2022-05-06 03:25:00|79.16|77.76|79.18|77.78|79.2|77.8|79.1|77.7|57
1651807800000|2022-05-06 03:30:00|79.19|77.79|79.54|78.14|79.54|78.14|79.12|77.72|89
1651808100000|2022-05-06 03:35:00|79.6|78.2|79.51|78.11|79.6|78.2|79.47|78.07|68
1651808400000|2022-05-06 03:40:00|79.5|78.1|79.27|77.87|79.51|78.11|79.23|77.83|114
1651808700000|2022-05-06 03:45:00|79.28|77.88|79.54|78.14|79.54|78.14|79.25|77.85|116
1651809000000|2022-05-06 03:50:00|79.57|78.17|79.71|78.31|79.77|78.37|79.52|78.12|71
1651809300000|2022-05-06 03:55:00|79.74|78.34|79.91|78.51|79.91|78.51|79.51|78.11|131
1651809600000|2022-05-06 04:00:00|79.9|78.5|79.64|78.24|79.92|78.52|79.6|78.2|112
1651809900000|2022-05-06 04:05:00|79.66|78.26|79.13|77.73|79.67|78.27|79.12|77.72|126
1651810200000|2022-05-06 04:10:00|79.14|77.74|79.06|77.66|79.18|77.78|78.88|77.48|162
1651810500000|2022-05-06 04:15:00|79.08|77.68|79.11|77.71|79.46|78.06|79.08|77.68|158
1651810800000|2022-05-06 04:20:00|79.1|77.7|79.37|77.97|79.41|78.01|79.1|77.7|93
1651811100000|2022-05-06 04:25:00|79.38|77.98|79.26|77.86|79.48|78.08|79.23|77.83|118
1651811400000|2022-05-06 04:30:00|79.27|77.87|79.36|77.96|79.44|78.04|79.17|77.77|149
1651811700000|2022-05-06 04:35:00|79.37|77.97|79.15|77.75|79.52|78.12|79.14|77.74|147
1651812000000|2022-05-06 04:40:00|79.16|77.76|79.47|78.07|79.48|78.08|79.09|77.69|133
1651812300000|2022-05-06 04:45:00|79.46|78.06|80.21|78.81|80.24|78.84|79.45|78.05|148
1651812600000|2022-05-06 04:50:00|80.25|78.85|79.32|77.92|80.4|79|79.32|77.92|184
1651812900000|2022-05-06 04:55:00|79.31|77.91|79.6|78.2|79.61|78.21|79.31|77.91|176
1651813200000|2022-05-06 05:00:00|79.58|78.18|80.08|78.68|80.15|78.75|79.58|78.18|192
1651813500000|2022-05-06 05:05:00|80.07|78.67|79.69|78.29|80.22|78.82|79.68|78.28|140
1651813800000|2022-05-06 05:10:00|79.7|78.3|79.9|78.5|80.01|78.61|79.7|78.3|161
1651814100000|2022-05-06 05:15:00|79.89|78.49|79.53|78.13|79.92|78.52|79.51|78.11|161
1651814400000|2022-05-06 05:20:00|79.54|78.14|79.54|78.14|79.65|78.25|79.49|78.09|100
1651814700000|2022-05-06 05:25:00|79.55|78.15|79.73|78.33|79.74|78.34|79.55|78.15|90
1651815000000|2022-05-06 05:30:00|79.75|78.35|79.81|78.41|79.94|78.54|79.58|78.18|106
1651815300000|2022-05-06 05:35:00|79.79|78.39|80.04|78.64|80.18|78.78|79.79|78.39|142
1651815600000|2022-05-06 05:40:00|80.05|78.65|80.01|78.61|80.09|78.69|79.94|78.54|62
1651815900000|2022-05-06 05:45:00|80.02|78.62|79.92|78.52|80.07|78.67|79.88|78.48|88
1651816200000|2022-05-06 05:50:00|79.93|78.53|79.75|78.35|79.98|78.58|79.74|78.34|94
1651816500000|2022-05-06 05:55:00|79.76|78.36|79.95|78.55|79.97|78.57|79.63|78.23|95
1651816800000|2022-05-06 06:00:00|79.96|78.56|80.13|78.73|80.13|78.73|79.83|78.43|117
1651817100000|2022-05-06 06:05:00|80.14|78.74|80.02|78.62|80.25|78.85|80.02|78.62|80
1651817400000|2022-05-06 06:10:00|80.03|78.63|79.99|78.59|80.08|78.68|79.88|78.48|86
1651817700000|2022-05-06 06:15:00|79.98|78.58|79.99|78.59|79.99|78.59|79.81|78.41|104
1651818000000|2022-05-06 06:20:00|79.98|78.58|80.13|78.73|80.23|78.83|79.95|78.55|94
1651818300000|2022-05-06 06:25:00|80.12|78.72|79.84|78.44|80.12|78.72|79.78|78.38|113
1651818600000|2022-05-06 06:30:00|79.85|78.45|79.82|78.42|79.85|78.45|79.63|78.23|139
1651818900000|2022-05-06 06:35:00|79.83|78.43|79.81|78.41|79.92|78.52|79.68|78.28|122
1651819200000|2022-05-06 06:40:00|79.82|78.42|79.54|78.14|79.87|78.47|79.52|78.12|103
1651819500000|2022-05-06 06:45:00|79.55|78.15|79.43|78.03|79.62|78.22|79.42|78.02|101
1651819800000|2022-05-06 06:50:00|79.4|78|79.56|78.16|79.61|78.21|79.4|78|98
1651820100000|2022-05-06 06:55:00|79.57|78.17|80.04|78.64|80.3|78.9|79.55|78.15|187
1651820400000|2022-05-06 07:00:00|80.05|78.65|79.85|78.45|80.42|79.02|79.71|78.31|218
1651820700000|2022-05-06 07:05:00|79.86|78.46|79.83|78.43|79.99|78.59|79.7|78.3|159
1651821000000|2022-05-06 07:10:00|79.82|78.42|80.08|78.68|80.15|78.75|79.81|78.41|127
1651821300000|2022-05-06 07:15:00|80.09|78.69|80.4|79|80.4|79|80.06|78.66|91
1651821600000|2022-05-06 07:20:00|80.39|78.99|80.11|78.71|80.44|79.04|80.11|78.71|102
1651821900000|2022-05-06 07:25:00|80.1|78.7|80.02|78.62|80.36|78.96|79.99|78.59|151
1651822200000|2022-05-06 07:30:00|80.01|78.61|79.83|78.43|80.01|78.61|79.8|78.4|98
1651822500000|2022-05-06 07:35:00|79.84|78.44|79.01|77.61|79.99|78.59|78.86|77.46|290
1651822800000|2022-05-06 07:40:00|79|77.6|78.14|76.74|79.01|77.61|78.1|76.7|422
1651823100000|2022-05-06 07:45:00|78.13|76.73|79.56|78.16|79.75|78.35|78.12|76.72|428
1651823400000|2022-05-06 07:50:00|79.57|78.17|79.94|78.54|80.1|78.7|79.45|78.05|355
1651823700000|2022-05-06 07:55:00|79.95|78.55|79.81|78.41|80.34|78.94|79.81|78.41|252
1651824000000|2022-05-06 08:00:00|79.8|78.4|79.61|78.21|79.8|78.4|79.41|78.01|273
1651824300000|2022-05-06 08:05:00|79.6|78.2|80.14|78.74|80.54|79.14|79.54|78.14|300
1651824600000|2022-05-06 08:10:00|80.13|78.73|79.66|78.26|80.22|78.82|79.6|78.2|214
1651824900000|2022-05-06 08:15:00|79.65|78.25|80.04|78.64|80.3|78.9|79.48|78.08|276
1651825200000|2022-05-06 08:20:00|80.05|78.65|80.41|79.01|80.44|79.04|79.79|78.39|275
1651825500000|2022-05-06 08:25:00|80.42|79.02|80.17|78.77|80.52|79.12|80.01|78.61|217
1651825800000|2022-05-06 08:30:00|80.18|78.78|80.3|78.9|80.59|79.19|80.14|78.74|262
1651826100000|2022-05-06 08:35:00|80.29|78.89|80.02|78.62|80.36|78.96|79.99|78.59|195
1651826400000|2022-05-06 08:40:00|80.01|78.61|79.8|78.4|80.04|78.64|79.76|78.36|206
1651826700000|2022-05-06 08:45:00|79.78|78.38|79.92|78.52|80.01|78.61|79.77|78.37|214
1651827000000|2022-05-06 08:50:00|79.93|78.53|79.75|78.35|80.06|78.66|79.75|78.35|201
1651827300000|2022-05-06 08:55:00|79.73|78.33|79.84|78.44|80.08|78.68|79.68|78.28|210
1651827600000|2022-05-06 09:00:00|79.85|78.45|79.99|78.59|80|78.6|79.78|78.38|129
1651827900000|2022-05-06 09:05:00|80|78.6|79.68|78.28|80.03|78.63|79.61|78.21|119
1651828200000|2022-05-06 09:10:00|79.69|78.29|79.34|77.94|79.85|78.45|79.29|77.89|151
1651828500000|2022-05-06 09:15:00|79.36|77.96|79.69|78.29|79.75|78.35|79.36|77.96|204
1651828800000|2022-05-06 09:20:00|79.67|78.27|79.93|78.53|79.97|78.57|79.67|78.27|142
1651829100000|2022-05-06 09:25:00|79.94|78.54|80.04|78.64|80.24|78.84|79.94|78.54|172
1651829400000|2022-05-06 09:30:00|80.03|78.63|80.36|78.96|80.41|79.01|79.99|78.59|159
1651829700000|2022-05-06 09:35:00|80.37|78.97|80.47|79.07|80.51|79.11|80.14|78.74|172
1651830000000|2022-05-06 09:40:00|80.49|79.09|80.21|78.81|80.57|79.17|80.12|78.72|168
1651830300000|2022-05-06 09:45:00|80.2|78.8|80.14|78.74|80.43|79.03|80.06|78.66|206
1651830600000|2022-05-06 09:50:00|80.13|78.73|80.15|78.75|80.21|78.81|79.97|78.57|156
1651830900000|2022-05-06 09:55:00|80.14|78.74|80.39|78.99|80.55|79.15|80.05|78.65|154
1651831200000|2022-05-06 10:00:00|80.37|78.97|80.15|78.75|80.51|79.11|80.07|78.67|163
1651831500000|2022-05-06 10:05:00|80.14|78.74|80.53|79.13|80.55|79.15|80.04|78.64|193
1651831800000|2022-05-06 10:10:00|80.54|79.14|80.15|78.75|80.54|79.14|80.07|78.67|174
1651832100000|2022-05-06 10:15:00|80.16|78.76|80.05|78.65|80.2|78.8|80.01|78.61|115
1651832400000|2022-05-06 10:20:00|80.06|78.66|80.15|78.75|80.31|78.91|80.05|78.65|158
1651832700000|2022-05-06 10:25:00|80.12|78.72|80.17|78.77|80.22|78.82|79.99|78.59|132
1651833000000|2022-05-06 10:30:00|80.16|78.76|80.22|78.82|80.39|78.99|79.99|78.59|199
1651833300000|2022-05-06 10:35:00|80.21|78.81|80.2|78.8|80.29|78.89|79.88|78.48|153
1651833600000|2022-05-06 10:40:00|80.19|78.79|79.8|78.4|80.24|78.84|79.68|78.28|219
1651833900000|2022-05-06 10:45:00|79.78|78.38|79.89|78.49|79.99|78.59|79.77|78.37|117
1651834200000|2022-05-06 10:50:00|79.88|78.48|79.69|78.29|79.99|78.59|79.56|78.16|251
1651834500000|2022-05-06 10:55:00|79.68|78.28|79.39|77.99|79.76|78.36|78.98|77.58|328
1651834800000|2022-05-06 11:00:00|79.37|77.97|79.48|78.08|79.71|78.31|79.04|77.64|307
1651835100000|2022-05-06 11:05:00|79.47|78.07|79.02|77.62|79.65|78.25|79.01|77.61|258
1651835400000|2022-05-06 11:10:00|79.03|77.63|78.58|77.18|79.06|77.66|78.48|77.08|342
1651835700000|2022-05-06 11:15:00|78.59|77.19|78.82|77.42|78.87|77.47|78.53|77.13|228
1651836000000|2022-05-06 11:20:00|78.83|77.43|78.88|77.48|78.89|77.49|78.67|77.27|175
1651836300000|2022-05-06 11:25:00|78.87|77.47|78.34|76.94|78.88|77.48|77.94|76.54|254
1651836600000|2022-05-06 11:30:00|78.32|76.92|78.69|77.29|78.69|77.29|77.96|76.56|272
1651836900000|2022-05-06 11:35:00|78.7|77.3|79.03|77.63|79.12|77.72|78.64|77.24|268
1651837200000|2022-05-06 11:40:00|79.04|77.64|78.73|77.33|79.09|77.69|78.57|77.17|210
1651837500000|2022-05-06 11:45:00|78.72|77.32|78.58|77.18|78.81|77.41|78.46|77.06|172
1651837800000|2022-05-06 11:50:00|78.57|77.17|78.5|77.1|78.84|77.44|78.46|77.06|167
1651838100000|2022-05-06 11:55:00|78.49|77.09|78.56|77.16|78.79|77.39|78.45|77.05|216
1651838400000|2022-05-06 12:00:00|78.58|77.18|79.13|77.73|79.26|77.86|78.51|77.11|217
1651838700000|2022-05-06 12:05:00|79.14|77.74|78.77|77.37|79.17|77.77|78.77|77.37|183
1651839000000|2022-05-06 12:10:00|78.76|77.36|78.44|77.04|78.84|77.44|78.43|77.03|189
1651839300000|2022-05-06 12:15:00|78.43|77.03|78.31|76.91|78.63|77.23|78.28|76.88|184
1651839600000|2022-05-06 12:20:00|78.32|76.92|78.92|77.52|78.99|77.59|78.3|76.9|223
1651839900000|2022-05-06 12:25:00|78.9|77.5|79.04|77.94|79.21|78.11|78.6|77.2|272
1651840200000|2022-05-06 12:30:00|79.06|77.96|79.87|78.47|79.9|78.61|79.05|77.95|362
1651840500000|2022-05-06 12:35:00|79.88|78.48|79.7|78.3|80.2|78.8|79.7|78.3|320
1651840800000|2022-05-06 12:40:00|79.69|78.29|79.42|78.02|79.72|78.32|79.4|78|249
1651841100000|2022-05-06 12:45:00|79.43|78.03|78.95|77.55|79.48|78.08|78.91|77.51|254
1651841400000|2022-05-06 12:50:00|78.94|77.54|78.97|77.57|79.22|77.82|78.78|77.38|298
1651841700000|2022-05-06 12:55:00|78.98|77.58|78.85|77.45|79.12|77.72|78.83|77.43|193
1651842000000|2022-05-06 13:00:00|78.89|77.49|78.67|77.27|79.23|77.83|78.67|77.27|256
1651842300000|2022-05-06 13:05:00|78.66|77.26|78.83|77.43|78.98|77.58|78.66|77.26|220
1651842600000|2022-05-06 13:10:00|78.85|77.45|79.02|77.62|79.16|77.76|78.83|77.43|175
1651842900000|2022-05-06 13:15:00|79.01|77.61|79.07|77.67|79.1|77.7|78.79|77.39|206
1651843200000|2022-05-06 13:20:00|79.05|77.65|78.92|77.52|79.06|77.66|78.8|77.4|184
1651843500000|2022-05-06 13:25:00|78.91|77.51|79.27|77.87|79.29|77.89|78.86|77.46|168
1651843800000|2022-05-06 13:30:00|79.28|77.88|78.29|76.89|79.36|77.96|78.14|76.74|366
1651844100000|2022-05-06 13:35:00|78.28|76.88|77.29|75.89|78.29|76.89|76.97|75.57|449
1651844400000|2022-05-06 13:40:00|77.3|75.9|77.59|76.19|78.19|76.79|77.28|75.88|473
1651844700000|2022-05-06 13:45:00|77.6|76.2|77.72|76.32|77.79|76.39|77.06|75.66|409
1651845000000|2022-05-06 13:50:00|77.69|76.29|77.73|76.33|77.92|76.52|77.39|75.99|281
1651845300000|2022-05-06 13:55:00|77.74|76.34|78|76.6|78.04|76.64|77.72|76.32|184
1651845600000|2022-05-06 14:00:00|78.01|76.61|78.04|76.64|78.32|76.92|77.62|76.22|173
1651845900000|2022-05-06 14:05:00|78.03|76.63|78.03|76.63|78.59|77.19|77.98|76.58|188
1651846200000|2022-05-06 14:10:00|78.04|76.64|78.48|77.08|78.61|77.21|77.81|76.41|282
1651846500000|2022-05-06 14:15:00|78.47|77.07|78.78|77.38|79.05|77.65|78.47|77.07|354
1651846800000|2022-05-06 14:20:00|78.77|77.37|78.71|77.31|78.88|77.48|78.55|77.15|380
1651847100000|2022-05-06 14:25:00|78.7|77.3|78.33|76.93|78.89|77.49|78.32|76.92|301
1651847400000|2022-05-06 14:30:00|78.31|76.91|78.05|76.65|78.47|77.07|77.93|76.53|344
1651847700000|2022-05-06 14:35:00|78.06|76.66|78.15|76.75|78.23|76.83|77.91|76.51|326
1651848000000|2022-05-06 14:40:00|78.16|76.76|78.48|77.08|78.55|77.15|78.12|76.72|349
1651848300000|2022-05-06 14:45:00|78.47|77.07|79.09|77.69|79.09|77.69|78.43|77.03|320
1651848600000|2022-05-06 14:50:00|79.1|77.7|79.19|77.79|79.19|77.79|78.85|77.45|303
1651848900000|2022-05-06 14:55:00|79.2|77.8|79.04|77.64|79.25|77.85|79.03|77.63|229
1651849200000|2022-05-06 15:00:00|79.03|77.63|79.02|77.62|79.25|77.85|78.83|77.43|283
1651849500000|2022-05-06 15:05:00|79.01|77.61|79.4|78|79.44|78.04|79.01|77.61|223
1651849800000|2022-05-06 15:10:00|79.41|78.01|79.52|78.12|79.52|78.12|79.08|77.68|222
1651850100000|2022-05-06 15:15:00|79.51|78.11|79.49|78.09|79.74|78.34|79.43|78.03|202
1651850400000|2022-05-06 15:20:00|79.5|78.1|80.15|78.75|80.21|78.81|79.42|78.02|218
1651850700000|2022-05-06 15:25:00|80.16|78.76|79.94|78.54|80.24|78.84|79.9|78.5|238
1651851000000|2022-05-06 15:30:00|79.95|78.55|79.46|78.06|80.17|78.77|79.45|78.05|256
1651851300000|2022-05-06 15:35:00|79.45|78.05|79.13|77.73|79.46|78.06|79.12|77.72|218
1651851600000|2022-05-06 15:40:00|79.12|77.72|79.18|77.78|79.26|77.86|79.02|77.62|221
1651851900000|2022-05-06 15:45:00|79.17|77.77|79.12|77.72|79.2|77.8|79.06|77.66|211
1651852200000|2022-05-06 15:50:00|79.11|77.71|78.86|77.46|79.42|78.02|78.7|77.3|258
1651852500000|2022-05-06 15:55:00|78.87|77.47|78.83|77.43|79.06|77.66|78.74|77.34|186
1651852800000|2022-05-06 16:00:00|78.84|77.44|79.14|77.74|79.25|77.85|78.8|77.4|236
1651853100000|2022-05-06 16:05:00|79.16|77.76|79.2|77.8|79.45|78.05|79.13|77.73|238
1651853400000|2022-05-06 16:10:00|79.21|77.81|78.67|77.27|79.24|77.84|78.58|77.18|260
1651853700000|2022-05-06 16:15:00|78.66|77.26|78.7|77.3|79|77.6|78.52|77.12|263
1651854000000|2022-05-06 16:20:00|78.69|77.29|78.98|77.58|79.15|77.75|78.66|77.26|291
1651854300000|2022-05-06 16:25:00|78.99|77.59|79.21|77.81|79.31|77.91|78.98|77.58|233
1651854600000|2022-05-06 16:30:00|79.19|77.79|79.4|78|79.43|78.03|79.05|77.65|217
1651854900000|2022-05-06 16:35:00|79.41|78.01|79.29|77.89|79.45|78.05|79.06|77.66|254
1651855200000|2022-05-06 16:40:00|79.32|77.92|79.19|77.79|79.33|77.93|79.08|77.68|221
1651855500000|2022-05-06 16:45:00|79.18|77.78|78.98|77.58|79.23|77.83|78.98|77.58|164
1651855800000|2022-05-06 16:50:00|78.99|77.59|79.48|78.08|79.54|78.14|78.81|77.41|225
1651856100000|2022-05-06 16:55:00|79.47|78.07|79.52|78.12|79.59|78.19|79.36|77.96|202
1651856400000|2022-05-06 17:00:00|79.54|78.14|79.43|78.03|79.55|78.15|79.24|77.84|198
1651856700000|2022-05-06 17:05:00|79.41|78.01|79.12|77.72|79.41|78.01|79.04|77.64|163
1651857000000|2022-05-06 17:10:00|79.11|77.71|79.02|77.62|79.25|77.85|79.01|77.61|146
1651857300000|2022-05-06 17:15:00|79.04|77.64|78.87|77.47|79.08|77.68|78.8|77.4|167
1651857600000|2022-05-06 17:20:00|78.86|77.46|79.02|77.62|79.19|77.79|78.76|77.36|199
1651857900000|2022-05-06 17:25:00|79.04|77.64|79.07|77.67|79.22|77.82|78.97|77.57|227
1651858200000|2022-05-06 17:30:00|79.06|77.66|79.02|77.62|79.2|77.8|78.89|77.49|151
1651858500000|2022-05-06 17:35:00|79.01|77.61|78.83|77.43|79.14|77.74|78.76|77.36|160
1651858800000|2022-05-06 17:40:00|78.84|77.44|78.85|77.45|79.09|77.69|78.79|77.39|223
1651859100000|2022-05-06 17:45:00|78.84|77.44|78.78|77.38|78.94|77.54|78.77|77.37|189
1651859400000|2022-05-06 17:50:00|78.79|77.39|78.61|77.21|78.79|77.39|78.53|77.13|208
1651859700000|2022-05-06 17:55:00|78.6|77.2|78.68|77.28|78.76|77.36|78.58|77.18|122
1651860000000|2022-05-06 18:00:00|78.69|77.29|78.63|77.23|78.84|77.44|78.61|77.21|138
1651860300000|2022-05-06 18:05:00|78.62|77.22|78.5|77.1|78.62|77.22|78.49|77.09|76
1651860600000|2022-05-06 18:10:00|78.49|77.09|78.55|77.15|78.72|77.32|78.48|77.08|95
1651860900000|2022-05-06 18:15:00|78.56|77.16|78.79|77.39|78.84|77.44|78.56|77.16|175
1651861200000|2022-05-06 18:20:00|78.81|77.41|78.68|77.28|78.85|77.45|78.68|77.28|147
1651861500000|2022-05-06 18:25:00|78.67|77.27|78.58|77.18|78.69|77.29|78.55|77.15|135
1651861800000|2022-05-06 18:30:00|78.57|77.17|78.41|77.01|78.63|77.23|78.29|76.89|156
1651862100000|2022-05-06 18:35:00|78.42|77.02|78.86|77.46|78.86|77.46|78.39|76.99|132
1651862400000|2022-05-06 18:40:00|78.85|77.45|78.77|77.37|78.99|77.59|78.77|77.37|116
1651862700000|2022-05-06 18:45:00|78.76|77.36|78.92|77.52|78.98|77.58|78.68|77.28|174
1651863000000|2022-05-06 18:50:00|78.93|77.53|79.02|77.62|79.04|77.64|78.88|77.48|158
1651863300000|2022-05-06 18:55:00|79.04|77.64|78.67|77.27|79.04|77.64|78.67|77.27|171
1651863600000|2022-05-06 19:00:00|78.66|77.26|78.98|77.58|78.98|77.58|78.48|77.08|144
1651863900000|2022-05-06 19:05:00|78.99|77.59|78.78|77.38|79.06|77.66|78.62|77.22|172
1651864200000|2022-05-06 19:10:00|78.79|77.39|78.91|77.51|79.03|77.63|78.72|77.32|179
1651864500000|2022-05-06 19:15:00|78.89|77.49|78.78|77.38|78.93|77.53|78.58|77.18|187
1651864800000|2022-05-06 19:20:00|78.77|77.37|78.56|77.16|78.79|77.39|78.54|77.14|151
1651865100000|2022-05-06 19:25:00|78.57|77.17|78.97|77.57|78.99|77.59|78.51|77.11|147
1651865400000|2022-05-06 19:30:00|78.96|77.56|79.2|77.8|79.24|77.84|78.94|77.54|172
1651865700000|2022-05-06 19:35:00|79.19|77.79|79.13|77.73|79.28|77.88|79.07|77.67|188
1651866000000|2022-05-06 19:40:00|79.14|77.74|79.21|77.81|79.33|77.93|79.09|77.69|172
1651866300000|2022-05-06 19:45:00|79.22|77.82|79.29|77.89|79.37|77.97|79.11|77.71|167
1651866600000|2022-05-06 19:50:00|79.3|77.9|79.14|77.74|79.32|77.92|79.14|77.74|134
1651866900000|2022-05-06 19:55:00|79.12|77.72|79.16|77.76|79.23|77.83|78.82|77.42|193
1651867200000|2022-05-06 20:00:00|79.15|77.75|78.83|77.43|79.15|77.75|78.83|77.43|123
1651867500000|2022-05-06 20:05:00|78.84|77.44|79.11|77.71|79.11|77.71|78.84|77.44|72
1651867800000|2022-05-06 20:10:00|79.1|77.7|79.03|77.63|79.26|77.86|79.02|77.62|86
1651868100000|2022-05-06 20:15:00|79.05|77.65|78.84|77.44|79.07|77.67|78.84|77.44|59
1651868400000|2022-05-06 20:20:00|78.83|77.43|78.96|77.56|78.99|77.59|78.73|77.33|82
1651868700000|2022-05-06 20:25:00|78.97|77.57|78.92|77.52|79.04|77.64|78.92|77.52|47
1651869000000|2022-05-06 20:30:00|78.91|77.51|78.9|77.5|78.92|77.52|78.74|77.34|64
1651869300000|2022-05-06 20:35:00|78.88|77.48|78.84|77.44|78.88|77.48|78.71|77.31|70
1651869600000|2022-05-06 20:40:00|78.83|77.43|79.17|77.77|79.18|77.78|78.83|77.43|74
1651869900000|2022-05-06 20:45:00|79.16|77.76|79.25|77.85|79.28|77.88|79.12|77.72|69
1651870200000|2022-05-06 20:50:00|79.24|77.84|79.55|78.15|79.55|78.15|79.23|77.83|66
1651870500000|2022-05-06 20:55:00|79.56|78.16|79.42|78.02|79.57|78.17|79.41|78.01|85
1651906800000|2022-05-07 07:00:00|77.66|76.26|77.75|76.35|77.81|76.41|77.64|76.24|58
1651907100000|2022-05-07 07:05:00|77.74|76.34|77.92|76.52|78.03|76.63|77.74|76.34|77
1651907400000|2022-05-07 07:10:00|77.9|76.5|77.83|76.43|77.94|76.54|77.64|76.24|108
1651907700000|2022-05-07 07:15:00|77.82|76.42|78.14|76.74|78.16|76.76|77.82|76.42|115
1651908000000|2022-05-07 07:20:00|78.15|76.75|78.15|76.75|78.21|76.81|78.07|76.67|51
1651908300000|2022-05-07 07:25:00|78.14|76.74|78|76.6|78.18|76.78|78|76.6|103
1651908600000|2022-05-07 07:30:00|77.97|76.57|78.38|76.98|78.38|76.98|77.94|76.54|91
1651908900000|2022-05-07 07:35:00|78.39|76.99|78.32|76.92|78.45|77.05|78.29|76.89|99
1651909200000|2022-05-07 07:40:00|78.33|76.93|78.43|77.03|78.43|77.03|78.19|76.79|111
1651909500000|2022-05-07 07:45:00|78.44|77.04|78.47|77.07|78.56|77.16|78.44|77.04|50
1651909800000|2022-05-07 07:50:00|78.46|77.06|78.51|77.11|78.55|77.15|78.45|77.05|63
1651910100000|2022-05-07 07:55:00|78.52|77.12|78.45|77.05|78.58|77.18|78.45|77.05|62
1651910400000|2022-05-07 08:00:00|78.46|77.06|78.69|77.29|78.78|77.38|78.45|77.05|68
1651910700000|2022-05-07 08:05:00|78.7|77.3|78.49|77.09|78.7|77.3|78.4|77|113
1651911000000|2022-05-07 08:10:00|78.5|77.1|78.85|77.45|78.85|77.45|78.47|77.07|82
1651911300000|2022-05-07 08:15:00|78.84|77.44|78.64|77.24|79.01|77.61|78.58|77.18|174
1651911600000|2022-05-07 08:20:00|78.63|77.23|78.49|77.09|78.63|77.23|78.47|77.07|102
1651911900000|2022-05-07 08:25:00|78.48|77.08|78.43|77.03|78.48|77.08|78.21|76.81|96
1651912200000|2022-05-07 08:30:00|78.44|77.04|78.67|77.27|78.74|77.34|78.44|77.04|104
1651912500000|2022-05-07 08:35:00|78.65|77.25|78.61|77.21|78.67|77.27|78.57|77.17|57
1651912800000|2022-05-07 08:40:00|78.62|77.22|78.67|77.27|78.67|77.27|78.53|77.13|59
1651913100000|2022-05-07 08:45:00|78.68|77.28|78.92|77.52|78.98|77.58|78.68|77.28|144
1651913400000|2022-05-07 08:50:00|78.94|77.54|78.72|77.32|78.94|77.54|78.71|77.31|71
1651913700000|2022-05-07 08:55:00|78.73|77.33|78.71|77.31|78.78|77.38|78.67|77.27|61
1651914000000|2022-05-07 09:00:00|78.72|77.32|78.49|77.09|78.73|77.33|78.49|77.09|90
1651914300000|2022-05-07 09:05:00|78.48|77.08|78.52|77.12|78.53|77.13|78.41|77.01|58
1651914600000|2022-05-07 09:10:00|78.51|77.11|78.67|77.27|78.69|77.29|78.45|77.05|66
1651914900000|2022-05-07 09:15:00|78.66|77.26|78.63|77.23|78.73|77.33|78.61|77.21|84
1651915200000|2022-05-07 09:20:00|78.62|77.22|78.4|77|78.64|77.24|78.4|77|73
1651915500000|2022-05-07 09:25:00|78.39|76.99|78.51|77.11|78.53|77.13|78.35|76.95|66
1651915800000|2022-05-07 09:30:00|78.52|77.12|78.43|77.03|78.63|77.23|78.43|77.03|69
1651916100000|2022-05-07 09:35:00|78.42|77.02|78.36|76.96|78.49|77.09|78.34|76.94|41
1651916400000|2022-05-07 09:40:00|78.34|76.94|78.47|77.07|78.57|77.17|78.34|76.94|72
1651916700000|2022-05-07 09:45:00|78.46|77.06|78.35|76.95|78.49|77.09|78.26|76.86|100
1651917000000|2022-05-07 09:50:00|78.34|76.94|78.52|77.12|78.52|77.12|78.32|76.92|56
1651917300000|2022-05-07 09:55:00|78.53|77.13|78.45|77.05|78.53|77.13|78.42|77.02|49
1651917600000|2022-05-07 10:00:00|78.44|77.04|78.39|76.99|78.48|77.08|78.28|76.88|99
1651917900000|2022-05-07 10:05:00|78.4|77|78.43|77.03|78.46|77.06|78.38|76.98|51
1651918200000|2022-05-07 10:10:00|78.44|77.04|78.71|77.31|78.71|77.31|78.44|77.04|61
1651918500000|2022-05-07 10:15:00|78.72|77.32|78.51|77.11|78.79|77.39|78.49|77.09|82
1651918800000|2022-05-07 10:20:00|78.52|77.12|78.9|77.5|79.01|77.61|78.52|77.12|91
1651919100000|2022-05-07 10:25:00|78.89|77.49|78.89|77.49|78.9|77.5|78.73|77.33|76
1651919400000|2022-05-07 10:30:00|78.9|77.5|78.73|77.33|78.92|77.52|78.66|77.26|53
1651919700000|2022-05-07 10:35:00|78.74|77.34|78.92|77.52|79|77.6|78.73|77.33|107
1651920000000|2022-05-07 10:40:00|78.91|77.51|78.82|77.42|78.93|77.53|78.79|77.39|80
1651920300000|2022-05-07 10:45:00|78.81|77.41|78.73|77.33|78.82|77.42|78.68|77.28|64
1651920600000|2022-05-07 10:50:00|78.72|77.32|78.66|77.26|78.77|77.37|78.64|77.24|38
1651920900000|2022-05-07 10:55:00|78.64|77.24|78.9|77.5|78.93|77.53|78.64|77.24|44
1651921200000|2022-05-07 11:00:00|78.89|77.49|78.9|77.5|78.94|77.54|78.75|77.35|99
1651921500000|2022-05-07 11:05:00|78.89|77.49|78.76|77.36|78.89|77.49|78.75|77.35|56
1651921800000|2022-05-07 11:10:00|78.75|77.35|78.91|77.51|78.94|77.54|78.72|77.32|65
1651922100000|2022-05-07 11:15:00|78.9|77.5|79.16|77.76|79.2|77.8|78.88|77.48|83
1651922400000|2022-05-07 11:20:00|79.15|77.75|78.98|77.58|79.15|77.75|78.97|77.57|74
1651922700000|2022-05-07 11:25:00|78.99|77.59|78.92|77.52|79.02|77.62|78.92|77.52|85
1651923000000|2022-05-07 11:30:00|78.91|77.51|78.87|77.47|79|77.6|78.82|77.42|73
1651923300000|2022-05-07 11:35:00|78.88|77.48|78.78|77.38|78.89|77.49|78.78|77.38|67
1651923600000|2022-05-07 11:40:00|78.8|77.4|79|77.6|79.04|77.64|78.73|77.33|117
1651923900000|2022-05-07 11:45:00|79.01|77.61|78.92|77.52|79.05|77.65|78.9|77.5|58
1651924200000|2022-05-07 11:50:00|78.91|77.51|79.02|77.62|79.03|77.63|78.87|77.47|40
1651924500000|2022-05-07 11:55:00|79.03|77.63|79.07|77.67|79.07|77.67|78.94|77.54|83
1651924800000|2022-05-07 12:00:00|79.06|77.66|79|77.6|79.12|77.72|78.99|77.59|70
1651925100000|2022-05-07 12:05:00|78.99|77.59|79.15|77.75|79.15|77.75|78.89|77.49|58
1651925400000|2022-05-07 12:10:00|79.16|77.76|79.2|77.8|79.21|77.81|79.08|77.68|87
1651925700000|2022-05-07 12:15:00|79.21|77.81|79.18|77.78|79.26|77.86|79.18|77.78|51
1651926000000|2022-05-07 12:20:00|79.17|77.77|79.04|77.64|79.19|77.79|79.03|77.63|41
1651926300000|2022-05-07 12:25:00|79.03|77.63|79.05|77.65|79.1|77.7|79|77.6|24
1651926600000|2022-05-07 12:30:00|79.04|77.64|79.1|77.7|79.14|77.74|79.04|77.64|44
1651926900000|2022-05-07 12:35:00|79.11|77.71|78.97|77.57|79.13|77.73|78.94|77.54|62
1651927200000|2022-05-07 12:40:00|78.96|77.56|78.5|77.1|78.99|77.59|78.5|77.1|100
1651927500000|2022-05-07 12:45:00|78.51|77.11|78.71|77.31|78.73|77.33|78.47|77.07|104
1651927800000|2022-05-07 12:50:00|78.73|77.33|78.7|77.3|78.83|77.43|78.54|77.14|88
1651928100000|2022-05-07 12:55:00|78.71|77.31|78.76|77.36|78.81|77.41|78.58|77.18|113
1651928400000|2022-05-07 13:00:00|78.75|77.35|78.79|77.39|78.91|77.51|78.72|77.32|87
1651928700000|2022-05-07 13:05:00|78.8|77.4|78.63|77.23|78.83|77.43|78.62|77.22|70
1651929000000|2022-05-07 13:10:00|78.64|77.24|78.49|77.09|78.81|77.41|78.46|77.06|115
1651929300000|2022-05-07 13:15:00|78.46|77.06|78.55|77.15|78.56|77.16|78.33|76.93|120
1651929600000|2022-05-07 13:20:00|78.56|77.16|78.6|77.2|78.8|77.4|78.56|77.16|105
1651929900000|2022-05-07 13:25:00|78.59|77.19|78.4|77|78.69|77.29|78.39|76.99|107
1651930200000|2022-05-07 13:30:00|78.41|77.01|78.52|77.12|78.61|77.21|78.41|77.01|130
1651930500000|2022-05-07 13:35:00|78.51|77.11|78.55|77.15|78.68|77.28|78.48|77.08|87
1651930800000|2022-05-07 13:40:00|78.54|77.14|78.47|77.07|78.72|77.32|78.47|77.07|63
1651931100000|2022-05-07 13:45:00|78.49|77.09|78.71|77.31|78.74|77.34|78.48|77.08|86
1651931400000|2022-05-07 13:50:00|78.72|77.32|78.7|77.3|78.84|77.44|78.64|77.24|49
1651931700000|2022-05-07 13:55:00|78.69|77.29|78.65|77.25|78.69|77.29|78.47|77.07|101
1651932000000|2022-05-07 14:00:00|78.64|77.24|78.65|77.25|78.69|77.29|78.6|77.2|38
1651932300000|2022-05-07 14:05:00|78.64|77.24|78.55|77.15|78.72|77.32|78.51|77.11|80
1651932600000|2022-05-07 14:10:00|78.56|77.16|78.49|77.09|78.57|77.17|78.45|77.05|53
1651932900000|2022-05-07 14:15:00|78.5|77.1|78.61|77.21|78.64|77.24|78.41|77.01|74
1651933200000|2022-05-07 14:20:00|78.59|77.19|78.51|77.11|78.65|77.25|78.51|77.11|59
1651933500000|2022-05-07 14:25:00|78.52|77.12|78.59|77.19|78.62|77.22|78.52|77.12|28
1651933800000|2022-05-07 14:30:00|78.6|77.2|78.81|77.41|78.82|77.42|78.6|77.2|53
1651934100000|2022-05-07 14:35:00|78.8|77.4|78.73|77.33|78.81|77.41|78.65|77.25|56
1651934400000|2022-05-07 14:40:00|78.71|77.31|78.65|77.25|78.71|77.31|78.54|77.14|88
1651934700000|2022-05-07 14:45:00|78.64|77.24|78.52|77.12|78.65|77.25|78.52|77.12|33
1651935000000|2022-05-07 14:50:00|78.53|77.13|78.74|77.34|78.91|77.51|78.48|77.08|115
1651935300000|2022-05-07 14:55:00|78.75|77.35|78.8|77.4|78.84|77.44|78.7|77.3|92
1651935600000|2022-05-07 15:00:00|78.81|77.41|78.61|77.21|78.83|77.43|78.61|77.21|73
1651935900000|2022-05-07 15:05:00|78.6|77.2|78.73|77.33|78.77|77.37|78.59|77.19|53
1651936200000|2022-05-07 15:10:00|78.71|77.31|78.78|77.38|78.79|77.39|78.64|77.24|64
1651936500000|2022-05-07 15:15:00|78.79|77.39|78.77|77.37|78.83|77.43|78.67|77.27|58
1651936800000|2022-05-07 15:20:00|78.78|77.38|79.01|77.61|79.01|77.61|78.7|77.3|94
1651937100000|2022-05-07 15:25:00|79|77.6|78.77|77.37|79|77.6|78.74|77.34|59
1651937400000|2022-05-07 15:30:00|78.76|77.36|78.62|77.22|78.81|77.41|78.62|77.22|78
1651937700000|2022-05-07 15:35:00|78.61|77.21|78.53|77.13|78.69|77.29|78.52|77.12|52
1651938000000|2022-05-07 15:40:00|78.52|77.12|78.49|77.09|78.57|77.17|78.48|77.08|29
1651938300000|2022-05-07 15:45:00|78.5|77.1|78.78|77.38|78.79|77.39|78.5|77.1|67
1651938600000|2022-05-07 15:50:00|78.77|77.37|78.52|77.12|78.78|77.38|78.52|77.12|63
1651938900000|2022-05-07 15:55:00|78.51|77.11|78.69|77.29|78.74|77.34|78.5|77.1|49
1651939200000|2022-05-07 16:00:00|78.7|77.3|78.72|77.32|78.75|77.35|78.53|77.13|97
1651939500000|2022-05-07 16:05:00|78.71|77.31|78.69|77.29|78.72|77.32|78.57|77.17|62
1651939800000|2022-05-07 16:10:00|78.68|77.28|78.62|77.22|78.68|77.28|78.51|77.11|53
1651940100000|2022-05-07 16:15:00|78.61|77.21|78.57|77.17|78.65|77.25|78.56|77.16|37
1651940400000|2022-05-07 16:20:00|78.58|77.18|78.49|77.09|78.61|77.21|78.47|77.07|37
1651940700000|2022-05-07 16:25:00|78.5|77.1|78.6|77.2|78.6|77.2|78.49|77.09|39
1651941000000|2022-05-07 16:30:00|78.59|77.19|78.46|77.06|78.61|77.21|78.45|77.05|47
1651941300000|2022-05-07 16:35:00|78.47|77.07|78.55|77.15|78.55|77.15|78.47|77.07|42
1651941600000|2022-05-07 16:40:00|78.56|77.16|78.61|77.21|78.62|77.22|78.55|77.15|35
1651941900000|2022-05-07 16:45:00|78.6|77.2|78.32|76.92|78.6|77.2|78.32|76.92|42
1651942200000|2022-05-07 16:50:00|78.31|76.91|78.23|76.83|78.31|76.91|78.02|76.62|106
1651942500000|2022-05-07 16:55:00|78.22|76.82|78.47|77.07|78.54|77.14|78.2|76.8|68
1651942800000|2022-05-07 17:00:00|78.48|77.08|78.26|76.86|78.48|77.08|78.19|76.79|78
1651943100000|2022-05-07 17:05:00|78.27|76.87|78.22|76.82|78.33|76.93|78.18|76.78|54
1651943400000|2022-05-07 17:10:00|78.21|76.81|78.18|76.78|78.33|76.93|78.14|76.74|87
1651943700000|2022-05-07 17:15:00|78.17|76.77|78.21|76.81|78.22|76.82|78.03|76.63|65
1651944000000|2022-05-07 17:20:00|78.2|76.8|78.18|76.78|78.24|76.84|78.06|76.66|65
1651944300000|2022-05-07 17:25:00|78.17|76.77|78.14|76.74|78.23|76.83|78.12|76.72|47
1651944600000|2022-05-07 17:30:00|78.15|76.75|78.06|76.66|78.24|76.84|78.05|76.65|64
1651944900000|2022-05-07 17:35:00|78.07|76.67|77.95|76.55|78.14|76.74|77.84|76.44|87
1651945200000|2022-05-07 17:40:00|77.96|76.56|78.05|76.65|78.07|76.67|77.95|76.55|52
1651945500000|2022-05-07 17:45:00|78.06|76.66|78.08|76.68|78.1|76.7|78.01|76.61|82
1651945800000|2022-05-07 17:50:00|78.07|76.67|78.11|76.71|78.12|76.72|78.02|76.62|40
1651946100000|2022-05-07 17:55:00|78.12|76.72|78.13|76.73|78.18|76.78|78.09|76.69|49
1651946400000|2022-05-07 18:00:00|78.12|76.72|78.19|76.79|78.2|76.8|78.06|76.66|52
1651946700000|2022-05-07 18:05:00|78.17|76.77|78.16|76.76|78.2|76.8|78.16|76.76|28
1651947000000|2022-05-07 18:10:00|78.17|76.77|78.27|76.87|78.28|76.88|78.17|76.77|44
1651947300000|2022-05-07 18:15:00|78.28|76.88|78.58|77.18|78.6|77.2|78.28|76.88|98
1651947600000|2022-05-07 18:20:00|78.57|77.17|78.49|77.09|78.58|77.18|78.45|77.05|39
1651947900000|2022-05-07 18:25:00|78.5|77.1|78.41|77.01|78.51|77.11|78.35|76.95|63
1651948200000|2022-05-07 18:30:00|78.4|77|78.38|76.98|78.48|77.08|78.35|76.95|52
1651948500000|2022-05-07 18:35:00|78.39|76.99|78.54|77.14|78.55|77.15|78.34|76.94|42
1651948800000|2022-05-07 18:40:00|78.55|77.15|78.47|77.07|78.55|77.15|78.38|76.98|42
1651949100000|2022-05-07 18:45:00|78.48|77.08|78.45|77.05|78.5|77.1|78.38|76.98|56
1651949400000|2022-05-07 18:50:00|78.46|77.06|78.34|76.94|78.56|77.16|78.34|76.94|59
1651949700000|2022-05-07 18:55:00|78.35|76.95|78.47|77.07|78.47|77.07|78.33|76.93|58
1651950000000|2022-05-07 19:00:00|78.46|77.06|78.61|77.21|78.61|77.21|78.44|77.04|40
1651950300000|2022-05-07 19:05:00|78.62|77.22|78.68|77.28|78.74|77.34|78.61|77.21|62
1651950600000|2022-05-07 19:10:00|78.67|77.27|78.71|77.31|78.73|77.33|78.63|77.23|42
1651950900000|2022-05-07 19:15:00|78.7|77.3|78.66|77.26|78.82|77.42|78.65|77.25|49
1651951200000|2022-05-07 19:20:00|78.67|77.27|78.51|77.11|78.67|77.27|78.47|77.07|65
1651951500000|2022-05-07 19:25:00|78.5|77.1|78.48|77.08|78.53|77.13|78.46|77.06|31
1651951800000|2022-05-07 19:30:00|78.49|77.09|78.47|77.07|78.53|77.13|78.45|77.05|40
1651952100000|2022-05-07 19:35:00|78.48|77.08|78.59|77.19|78.61|77.21|78.47|77.07|30
1651952400000|2022-05-07 19:40:00|78.6|77.2|78.69|77.29|78.69|77.29|78.54|77.14|48
1651952700000|2022-05-07 19:45:00|78.68|77.28|78.59|77.19|78.68|77.28|78.54|77.14|27
1651953000000|2022-05-07 19:50:00|78.6|77.2|78.51|77.11|78.6|77.2|78.51|77.11|27
1651953300000|2022-05-07 19:55:00|78.52|77.12|78.47|77.07|78.52|77.12|78.4|77|59
1651953600000|2022-05-07 20:00:00|78.48|77.08|78.29|76.89|78.49|77.09|78.25|76.85|87
1651953900000|2022-05-07 20:05:00|78.3|76.9|78.44|77.04|78.45|77.05|78.29|76.89|50
1651954200000|2022-05-07 20:10:00|78.42|77.02|78.29|76.89|78.45|77.05|78.28|76.88|54
1651954500000|2022-05-07 20:15:00|78.28|76.88|78.21|76.81|78.32|76.92|78.21|76.81|51
1651954800000|2022-05-07 20:20:00|78.2|76.8|78.36|76.96|78.38|76.98|78.15|76.75|48
1651955100000|2022-05-07 20:25:00|78.35|76.95|78.21|76.81|78.39|76.99|78.18|76.78|61
1651955400000|2022-05-07 20:30:00|78.22|76.82|77.91|76.51|78.22|76.82|77.89|76.49|78
1651955700000|2022-05-07 20:35:00|77.9|76.5|78.03|76.63|78.1|76.7|77.9|76.5|77
1651956000000|2022-05-07 20:40:00|78.02|76.62|78.07|76.67|78.11|76.71|78.01|76.61|62
1651956300000|2022-05-07 20:45:00|78.05|76.65|78.1|76.7|78.1|76.7|77.98|76.58|47
1651956600000|2022-05-07 20:50:00|78.11|76.71|78.15|76.75|78.31|76.91|78.11|76.71|61
1651956900000|2022-05-07 20:55:00|78.14|76.74|78.15|76.75|78.25|76.85|78.08|76.68|57
1651957200000|2022-05-07 21:00:00|78.17|76.77|78.46|77.06|78.46|77.06|78.06|76.66|71
1651957500000|2022-05-07 21:05:00|78.48|77.08|78.21|76.81|78.48|77.08|78.1|76.7|58
1651957800000|2022-05-07 21:10:00|78.22|76.82|77.7|76.3|78.22|76.82|77.55|76.15|151
1651958100000|2022-05-07 21:15:00|77.71|76.31|77.65|76.25|77.86|76.46|77.5|76.1|165
1651958400000|2022-05-07 21:20:00|77.64|76.24|77.59|76.19|77.67|76.27|77.46|76.06|124
1651958700000|2022-05-07 21:25:00|77.6|76.2|77.53|76.13|77.68|76.28|77.5|76.1|62
1651959000000|2022-05-07 21:30:00|77.54|76.14|77.77|76.37|77.77|76.37|77.52|76.12|71
1651959300000|2022-05-07 21:35:00|77.78|76.38|77.74|76.34|77.81|76.41|77.73|76.33|28
1651959600000|2022-05-07 21:40:00|77.75|76.35|77.54|76.14|77.81|76.41|77.54|76.14|77
1651959900000|2022-05-07 21:45:00|77.55|76.15|77.4|76|77.68|76.28|77.4|76|94
1651960200000|2022-05-07 21:50:00|77.41|76.01|77.36|75.96|77.49|76.09|77.19|75.79|111
1651960500000|2022-05-07 21:55:00|77.37|75.97|76.68|75.28|77.45|76.05|76.67|75.27|125
1651960800000|2022-05-07 22:00:00|76.71|75.31|77.3|75.9|77.45|76.05|76.71|75.31|305
1651961100000|2022-05-07 22:05:00|77.31|75.91|77.08|75.68|77.5|76.1|77.08|75.68|174
1651961400000|2022-05-07 22:10:00|77.07|75.67|77.22|75.82|77.23|75.83|77.05|75.65|101
1651961700000|2022-05-07 22:15:00|77.21|75.81|77.11|75.71|77.31|75.91|76.95|75.55|169
1651962000000|2022-05-07 22:20:00|77.1|75.7|76.81|75.41|77.12|75.72|76.7|75.3|118
1651962300000|2022-05-07 22:25:00|76.82|75.42|76.95|75.55|77.11|75.71|76.78|75.38|185
1651962600000|2022-05-07 22:30:00|76.93|75.53|76.89|75.49|77.26|75.86|76.82|75.42|200
1651962900000|2022-05-07 22:35:00|76.9|75.5|76.71|75.31|76.97|75.57|76.68|75.28|152
1651963200000|2022-05-07 22:40:00|76.7|75.3|76.66|75.26|76.78|75.38|76.64|75.24|114
1651963500000|2022-05-07 22:45:00|76.67|75.27|76.08|74.68|76.7|75.3|76.05|74.65|195
1651963800000|2022-05-07 22:50:00|76.07|74.67|75.67|74.27|76.17|74.77|75.42|74.02|406
1651964100000|2022-05-07 22:55:00|75.68|74.28|76.18|74.78|76.35|74.95|75.5|74.1|424
1651964400000|2022-05-07 23:00:00|76.2|74.8|76.5|75.1|76.57|75.17|76.08|74.68|325
1651964700000|2022-05-07 23:05:00|76.49|75.09|76.58|75.18|76.94|75.54|76.49|75.09|307
1651965000000|2022-05-07 23:10:00|76.57|75.17|76.86|75.46|77.17|75.77|76.52|75.12|265
1651965300000|2022-05-07 23:15:00|76.87|75.47|77.05|75.65|77.2|75.8|76.77|75.37|253
1651965600000|2022-05-07 23:20:00|77.03|75.63|77.09|75.69|77.09|75.69|76.81|75.41|189
1651965900000|2022-05-07 23:25:00|77.1|75.7|77.53|76.13|77.76|76.36|77.04|75.64|290
1651966200000|2022-05-07 23:30:00|77.54|76.14|77.31|75.91|77.62|76.22|77.24|75.84|231
1651966500000|2022-05-07 23:35:00|77.3|75.9|77.17|75.77|77.35|75.95|77.13|75.73|157
1651966800000|2022-05-07 23:40:00|77.16|75.76|77.03|75.63|77.16|75.76|76.96|75.56|160
1651967100000|2022-05-07 23:45:00|77.02|75.62|76.95|75.55|77.03|75.63|76.74|75.34|159
1651967400000|2022-05-07 23:50:00|76.96|75.56|76.95|75.55|77.06|75.66|76.85|75.45|147
1651967700000|2022-05-07 23:55:00|76.93|75.53|76.73|75.33|76.94|75.54|76.6|75.2|132
1651968000000|2022-05-08 00:00:00|76.72|75.32|76.63|75.23|76.96|75.56|76.62|75.22|169
1651968300000|2022-05-08 00:05:00|76.64|75.24|77.04|75.64|77.07|75.67|76.64|75.24|113
1651968600000|2022-05-08 00:10:00|77.05|75.65|76.85|75.45|77.24|75.84|76.82|75.42|120
1651968900000|2022-05-08 00:15:00|76.83|75.43|76.73|75.33|76.95|75.55|76.73|75.33|151
1651969200000|2022-05-08 00:20:00|76.72|75.32|76.69|75.29|76.87|75.47|76.6|75.2|166
1651969500000|2022-05-08 00:25:00|76.7|75.3|76.62|75.22|76.76|75.36|76.59|75.19|127
1651969800000|2022-05-08 00:30:00|76.63|75.23|76.49|75.09|76.66|75.26|76.49|75.09|116
1651970100000|2022-05-08 00:35:00|76.48|75.08|76.41|75.01|76.71|75.31|76.41|75.01|101
1651970400000|2022-05-08 00:40:00|76.4|75|76.35|74.95|76.43|75.03|76.31|74.91|79
1651970700000|2022-05-08 00:45:00|76.36|74.96|76.26|74.86|76.71|75.31|76.26|74.86|139
1651971000000|2022-05-08 00:50:00|76.27|74.87|76.06|74.66|76.32|74.92|76.01|74.61|151
1651971300000|2022-05-08 00:55:00|76.05|74.65|76.09|74.69|76.16|74.76|75.98|74.58|129
1651971600000|2022-05-08 01:00:00|76.1|74.7|76.15|74.75|76.26|74.86|76.06|74.66|132
1651971900000|2022-05-08 01:05:00|76.14|74.74|76.13|74.73|76.25|74.85|76.06|74.66|136
1651972200000|2022-05-08 01:10:00|76.12|74.72|76.27|74.87|76.27|74.87|76.06|74.66|93
1651972500000|2022-05-08 01:15:00|76.26|74.86|75.9|74.5|76.3|74.9|75.85|74.45|127
1651972800000|2022-05-08 01:20:00|75.92|74.52|75.95|74.55|75.96|74.56|75.65|74.25|154
1651973100000|2022-05-08 01:25:00|75.96|74.56|76.04|74.64|76.19|74.79|75.94|74.54|133
1651973400000|2022-05-08 01:30:00|76.05|74.65|76.03|74.63|76.05|74.65|75.7|74.3|143
1651973700000|2022-05-08 01:35:00|76.02|74.62|76.01|74.61|76.11|74.71|75.99|74.59|79
1651974000000|2022-05-08 01:40:00|76|74.6|75.84|74.44|76|74.6|75.78|74.38|72
1651974300000|2022-05-08 01:45:00|75.83|74.43|75.68|74.28|76.03|74.63|75.55|74.15|150
1651974600000|2022-05-08 01:50:00|75.69|74.29|75.61|74.21|75.86|74.46|75.41|74.01|277
1651974900000|2022-05-08 01:55:00|75.63|74.23|75.61|74.21|75.98|74.58|75.57|74.17|206
1651975200000|2022-05-08 02:00:00|75.6|74.2|75.49|74.09|75.89|74.49|75.49|74.09|189
1651975500000|2022-05-08 02:05:00|75.48|74.08|75.36|73.96|75.48|74.08|75.02|73.62|353
1651975800000|2022-05-08 02:10:00|75.35|73.95|74.83|73.43|75.42|74.02|74.8|73.4|300
1651976100000|2022-05-08 02:15:00|74.82|73.42|75.26|73.86|75.27|73.87|74.64|73.24|375
1651976400000|2022-05-08 02:20:00|75.25|73.85|75.13|73.73|75.26|73.86|75|73.6|206
1651976700000|2022-05-08 02:25:00|75.14|73.74|74.96|73.56|75.25|73.85|74.94|73.54|209
1651977000000|2022-05-08 02:30:00|74.95|73.55|74.78|73.38|75.02|73.62|74.56|73.16|246
1651977300000|2022-05-08 02:35:00|74.77|73.37|74.63|73.23|74.93|73.53|74.57|73.17|165
1651977600000|2022-05-08 02:40:00|74.65|73.25|74.7|73.3|74.73|73.33|74.49|73.09|207
1651977900000|2022-05-08 02:45:00|74.69|73.29|74.88|73.48|75.07|73.67|74.63|73.23|180
1651978200000|2022-05-08 02:50:00|74.87|73.47|74.3|72.9|74.96|73.56|74.29|72.89|168
1651978500000|2022-05-08 02:55:00|74.28|72.88|74.92|73.52|75.11|73.71|74.22|72.82|314
1651978800000|2022-05-08 03:00:00|74.93|73.53|74.53|73.13|75.08|73.68|74.5|73.1|217
1651979100000|2022-05-08 03:05:00|74.52|73.12|74.21|72.81|74.53|73.13|74.11|72.71|275
1651979400000|2022-05-08 03:10:00|74.2|72.8|74.49|73.09|74.56|73.16|73.97|72.57|318
1651979700000|2022-05-08 03:15:00|74.5|73.1|74.63|73.23|74.75|73.35|74.36|72.96|231
1651980000000|2022-05-08 03:20:00|74.62|73.22|74.72|73.32|74.76|73.36|74.54|73.14|158
1651980300000|2022-05-08 03:25:00|74.73|73.33|74.55|73.15|74.75|73.35|74.41|73.01|157
1651980600000|2022-05-08 03:30:00|74.56|73.16|74.42|73.02|74.64|73.24|74.34|72.94|162
1651980900000|2022-05-08 03:35:00|74.41|73.01|74.1|72.7|74.41|73.01|74.08|72.68|131
1651981200000|2022-05-08 03:40:00|74.08|72.68|74.39|72.99|74.42|73.02|74.08|72.68|130
1651981500000|2022-05-08 03:45:00|74.4|73|74.59|73.19|74.61|73.21|74.4|73|156
1651981800000|2022-05-08 03:50:00|74.58|73.18|74.52|73.12|74.65|73.25|74.46|73.06|134
1651982100000|2022-05-08 03:55:00|74.51|73.11|74.77|73.37|74.81|73.41|74.47|73.07|82
1651982400000|2022-05-08 04:00:00|74.78|73.38|75.07|73.67|75.15|73.75|74.74|73.34|141
1651982700000|2022-05-08 04:05:00|75.08|73.68|75.04|73.64|75.24|73.84|75.02|73.62|112
1651983000000|2022-05-08 04:10:00|75.03|73.63|74.97|73.57|75.08|73.68|74.92|73.52|98
1651983300000|2022-05-08 04:15:00|74.98|73.58|74.99|73.59|75.01|73.61|74.89|73.49|63
1651983600000|2022-05-08 04:20:00|75|73.6|74.95|73.55|75.03|73.63|74.89|73.49|59
1651983900000|2022-05-08 04:25:00|74.94|73.54|75.02|73.62|75.05|73.65|74.89|73.49|57
1651984200000|2022-05-08 04:30:00|75.04|73.64|75.02|73.62|75.21|73.81|75.02|73.62|91
1651984500000|2022-05-08 04:35:00|74.99|73.59|74.99|73.59|74.99|73.59|74.86|73.46|80
1651984800000|2022-05-08 04:40:00|75|73.6|74.9|73.5|75.05|73.65|74.89|73.49|57
1651985100000|2022-05-08 04:45:00|74.89|73.49|74.73|73.33|74.89|73.49|74.65|73.25|86
1651985400000|2022-05-08 04:50:00|74.72|73.32|74.56|73.16|74.72|73.32|74.52|73.12|84
1651985700000|2022-05-08 04:55:00|74.57|73.17|74.45|73.05|74.64|73.24|74.43|73.03|84
1651986000000|2022-05-08 05:00:00|74.44|73.04|74.34|72.94|74.5|73.1|74.31|72.91|85
1651986300000|2022-05-08 05:05:00|74.35|72.95|74.78|73.38|74.81|73.41|74.35|72.95|112
1651986600000|2022-05-08 05:10:00|74.79|73.39|74.67|73.27|74.81|73.41|74.64|73.24|63
1651986900000|2022-05-08 05:15:00|74.68|73.28|74.8|73.4|74.82|73.42|74.67|73.27|69
1651987200000|2022-05-08 05:20:00|74.81|73.41|74.64|73.24|74.86|73.46|74.61|73.21|73
1651987500000|2022-05-08 05:25:00|74.63|73.23|74.52|73.12|74.63|73.23|74.38|72.98|105
1651987800000|2022-05-08 05:30:00|74.51|73.11|74.46|73.06|74.63|73.23|74.45|73.05|69
1651988100000|2022-05-08 05:35:00|74.45|73.05|74.58|73.18|74.58|73.18|74.35|72.95|92
1651988400000|2022-05-08 05:40:00|74.59|73.19|74.41|73.01|74.64|73.24|74.39|72.99|71
1651988700000|2022-05-08 05:45:00|74.43|73.03|74.66|73.26|74.7|73.3|74.43|73.03|99
1651989000000|2022-05-08 05:50:00|74.65|73.25|74.71|73.31|74.71|73.31|74.64|73.24|60
1651989300000|2022-05-08 05:55:00|74.72|73.32|74.6|73.2|74.72|73.32|74.5|73.1|78
1651989600000|2022-05-08 06:00:00|74.61|73.21|74.75|73.35|74.92|73.52|74.61|73.21|122
1651989900000|2022-05-08 06:05:00|74.74|73.34|74.93|73.53|74.93|73.53|74.64|73.24|86
1651990200000|2022-05-08 06:10:00|74.91|73.51|75.19|73.79|75.19|73.79|74.86|73.46|100
1651990500000|2022-05-08 06:15:00|75.2|73.8|75.06|73.66|75.23|73.83|75.02|73.62|91
1651990800000|2022-05-08 06:20:00|75.07|73.67|75.15|73.75|75.17|73.77|75.01|73.61|61
1651991100000|2022-05-08 06:25:00|75.14|73.74|75.08|73.68|75.28|73.88|75.07|73.67|89
1651991400000|2022-05-08 06:30:00|75.07|73.67|74.94|73.54|75.07|73.67|74.9|73.5|79
1651991700000|2022-05-08 06:35:00|74.95|73.55|75.1|73.7|75.11|73.71|74.93|73.53|75
1651992000000|2022-05-08 06:40:00|75.11|73.71|75.07|73.67|75.12|73.72|74.97|73.57|86
1651992300000|2022-05-08 06:45:00|75.06|73.66|75.29|73.89|75.43|74.03|75.03|73.63|126
1651992600000|2022-05-08 06:50:00|75.3|73.9|75.54|74.14|75.66|74.26|75.28|73.88|132
1651992900000|2022-05-08 06:55:00|75.53|74.13|75.45|74.05|75.54|74.14|75.39|73.99|126
1651993200000|2022-05-08 07:00:00|75.44|74.04|75.65|74.25|75.65|74.25|75.42|74.02|116
1651993500000|2022-05-08 07:05:00|75.64|74.24|75.49|74.09|75.68|74.28|75.48|74.08|76
1651993800000|2022-05-08 07:10:00|75.48|74.08|75.4|74|75.48|74.08|75.29|73.89|75
1651994100000|2022-05-08 07:15:00|75.39|73.99|75.4|74|75.47|74.07|75.31|73.91|85
1651994400000|2022-05-08 07:20:00|75.42|74.02|75.19|73.79|75.46|74.06|75.19|73.79|82
1651994700000|2022-05-08 07:25:00|75.18|73.78|75|73.6|75.18|73.78|74.98|73.58|73
1651995000000|2022-05-08 07:30:00|75.01|73.61|75.03|73.63|75.07|73.67|74.9|73.5|55
1651995300000|2022-05-08 07:35:00|75.02|73.62|74.9|73.5|75.06|73.66|74.9|73.5|69
1651995600000|2022-05-08 07:40:00|74.91|73.51|74.96|73.56|75.07|73.67|74.91|73.51|68
1651995900000|2022-05-08 07:45:00|74.95|73.55|75.05|73.65|75.05|73.65|74.87|73.47|74
1651996200000|2022-05-08 07:50:00|75.06|73.66|75|73.6|75.34|73.94|75|73.6|86
1651996500000|2022-05-08 07:55:00|75.01|73.61|74.98|73.58|75.09|73.69|74.97|73.57|72
1651996800000|2022-05-08 08:00:00|74.99|73.59|74.98|73.58|75.04|73.64|74.91|73.51|55
1651997100000|2022-05-08 08:05:00|74.99|73.59|75.26|73.86|75.29|73.89|74.96|73.56|64
1651997400000|2022-05-08 08:10:00|75.27|73.87|75.22|73.82|75.33|73.93|75.17|73.77|91
1651997700000|2022-05-08 08:15:00|75.21|73.81|75.26|73.86|75.27|73.87|75.12|73.72|67
1651998000000|2022-05-08 08:20:00|75.25|73.85|75.16|73.76|75.28|73.88|75.15|73.75|68
1651998300000|2022-05-08 08:25:00|75.17|73.77|74.8|73.4|75.17|73.77|74.77|73.37|85
1651998600000|2022-05-08 08:30:00|74.79|73.39|75|73.6|75.03|73.63|74.76|73.36|90
1651998900000|2022-05-08 08:35:00|75.01|73.61|74.92|73.52|75.1|73.7|74.92|73.52|69
1651999200000|2022-05-08 08:40:00|74.91|73.51|75.1|73.7|75.12|73.72|74.88|73.48|64
1651999500000|2022-05-08 08:45:00|75.11|73.71|75.3|73.9|75.3|73.9|75.11|73.71|62
1651999800000|2022-05-08 08:50:00|75.31|73.91|75.26|73.86|75.37|73.97|75.21|73.81|81
1652000100000|2022-05-08 08:55:00|75.27|73.87|75.22|73.82|75.36|73.96|75.2|73.8|68
1652000400000|2022-05-08 09:00:00|75.23|73.83|75.21|73.81|75.25|73.85|75.14|73.74|64
1652000700000|2022-05-08 09:05:00|75.19|73.79|74.99|73.59|75.27|73.87|74.97|73.57|77
1652001000000|2022-05-08 09:10:00|74.98|73.58|75.15|73.75|75.15|73.75|74.9|73.5|103
1652001300000|2022-05-08 09:15:00|75.14|73.74|74.94|73.54|75.15|73.75|74.94|73.54|55
1652001600000|2022-05-08 09:20:00|74.92|73.52|75|73.6|75|73.6|74.88|73.48|61
1652001900000|2022-05-08 09:25:00|74.99|73.59|74.84|73.44|75.01|73.61|74.84|73.44|53
1652002200000|2022-05-08 09:30:00|74.83|73.43|74.96|73.56|75.06|73.66|74.82|73.42|66
1652002500000|2022-05-08 09:35:00|74.95|73.55|74.94|73.54|75.04|73.64|74.89|73.49|75
1652002800000|2022-05-08 09:40:00|74.95|73.55|75.01|73.61|75.01|73.61|74.74|73.34|79
1652003100000|2022-05-08 09:45:00|75.03|73.63|74.93|73.53|75.11|73.71|74.93|73.53|83
1652003400000|2022-05-08 09:50:00|74.92|73.52|74.82|73.42|74.99|73.59|74.8|73.4|66
1652003700000|2022-05-08 09:55:00|74.81|73.41|74.85|73.45|74.92|73.52|74.81|73.41|49
1652004000000|2022-05-08 10:00:00|74.86|73.46|74.68|73.28|74.97|73.57|74.68|73.28|65
1652004300000|2022-05-08 10:05:00|74.67|73.27|74.81|73.41|74.83|73.43|74.55|73.15|110
1652004600000|2022-05-08 10:10:00|74.82|73.42|75.02|73.62|75.08|73.68|74.81|73.41|77
1652004900000|2022-05-08 10:15:00|75.04|73.64|75.19|73.79|75.2|73.8|75.02|73.62|81
1652005200000|2022-05-08 10:20:00|75.2|73.8|75.05|73.65|75.25|73.85|74.95|73.55|132
1652005500000|2022-05-08 10:25:00|75.04|73.64|74.97|73.57|75.04|73.64|74.96|73.56|69
1652005800000|2022-05-08 10:30:00|74.98|73.58|75.09|73.69|75.09|73.69|74.98|73.58|34
1652006100000|2022-05-08 10:35:00|75.1|73.7|75.17|73.77|75.22|73.82|75.07|73.67|70
1652006400000|2022-05-08 10:40:00|75.18|73.78|75.23|73.83|75.23|73.83|75.14|73.74|47
1652006700000|2022-05-08 10:45:00|75.22|73.82|75.5|74.1|75.57|74.17|75.19|73.79|117
1652007000000|2022-05-08 10:50:00|75.49|74.09|75.45|74.05|75.5|74.1|75.38|73.98|68
1652007300000|2022-05-08 10:55:00|75.46|74.06|75.35|73.95|75.46|74.06|75.33|73.93|44
1652007600000|2022-05-08 11:00:00|75.36|73.96|75.51|74.11|75.57|74.17|75.36|73.96|78
1652007900000|2022-05-08 11:05:00|75.5|74.1|75.64|74.24|75.69|74.29|75.49|74.09|87
1652008200000|2022-05-08 11:10:00|75.63|74.23|75.59|74.19|75.63|74.23|75.48|74.08|102
1652008500000|2022-05-08 11:15:00|75.6|74.2|75.58|74.18|75.64|74.24|75.57|74.17|67
1652008800000|2022-05-08 11:20:00|75.59|74.19|75.49|74.09|75.59|74.19|75.41|74.01|65
1652009100000|2022-05-08 11:25:00|75.5|74.1|75.6|74.2|75.66|74.26|75.45|74.05|66
1652009400000|2022-05-08 11:30:00|75.59|74.19|75.34|73.94|75.62|74.22|75.34|73.94|88
1652009700000|2022-05-08 11:35:00|75.32|73.92|75.39|73.99|75.44|74.04|75.27|73.87|55
1652010000000|2022-05-08 11:40:00|75.4|74|75.29|73.89|75.43|74.03|75.27|73.87|67
1652010300000|2022-05-08 11:45:00|75.28|73.88|75.01|73.61|75.3|73.9|75.01|73.61|87
1652010600000|2022-05-08 11:50:00|75|73.6|75.08|73.68|75.1|73.7|74.95|73.55|75
1652010900000|2022-05-08 11:55:00|75.12|73.72|75.24|73.84|75.32|73.92|75.11|73.71|92
1652011200000|2022-05-08 12:00:00|75.22|73.82|75.26|73.86|75.28|73.88|75.1|73.7|99
1652011500000|2022-05-08 12:05:00|75.25|73.85|75.37|73.97|75.39|73.99|75.24|73.84|64
1652011800000|2022-05-08 12:10:00|75.38|73.98|75.53|74.13|75.53|74.13|75.37|73.97|64
1652012100000|2022-05-08 12:15:00|75.54|74.14|75.24|73.84|75.57|74.17|75.24|73.84|55
1652012400000|2022-05-08 12:20:00|75.22|73.82|75.05|73.65|75.22|73.82|75.03|73.63|75
1652012700000|2022-05-08 12:25:00|75.04|73.64|74.99|73.59|75.16|73.76|74.92|73.52|133
1652013000000|2022-05-08 12:30:00|75|73.6|75.05|73.65|75.07|73.67|74.91|73.51|78
1652013300000|2022-05-08 12:35:00|75.06|73.66|74.9|73.5|75.07|73.67|74.88|73.48|84
1652013600000|2022-05-08 12:40:00|74.91|73.51|75.03|73.63|75.07|73.67|74.91|73.51|81
1652013900000|2022-05-08 12:45:00|75.05|73.65|74.93|73.53|75.09|73.69|74.92|73.52|43
1652014200000|2022-05-08 12:50:00|74.94|73.54|74.77|73.37|74.99|73.59|74.57|73.17|146
1652014500000|2022-05-08 12:55:00|74.76|73.36|74.66|73.26|74.8|73.4|74.54|73.14|110
1652014800000|2022-05-08 13:00:00|74.65|73.25|74.57|73.17|74.75|73.35|74.57|73.17|121
1652015100000|2022-05-08 13:05:00|74.56|73.16|74.63|73.23|74.68|73.28|74.44|73.04|128
1652015400000|2022-05-08 13:10:00|74.64|73.24|74.51|73.11|74.68|73.28|74.34|72.94|157
1652015700000|2022-05-08 13:15:00|74.52|73.12|74.37|72.97|74.58|73.18|74.23|72.83|193
1652016000000|2022-05-08 13:20:00|74.38|72.98|74.4|73|74.45|73.05|74.27|72.87|135
1652016300000|2022-05-08 13:25:00|74.41|73.01|74.43|73.03|74.74|73.34|74.41|73.01|143
1652016600000|2022-05-08 13:30:00|74.42|73.02|74.61|73.21|74.61|73.21|74.38|72.98|97
1652016900000|2022-05-08 13:35:00|74.6|73.2|74.57|73.17|74.62|73.22|74.52|73.12|77
1652017200000|2022-05-08 13:40:00|74.58|73.18|74.66|73.26|74.66|73.26|74.49|73.09|111
1652017500000|2022-05-08 13:45:00|74.65|73.25|74.67|73.27|74.89|73.49|74.63|73.23|120
1652017800000|2022-05-08 13:50:00|74.66|73.26|74.69|73.29|74.69|73.29|74.51|73.11|121
1652018100000|2022-05-08 13:55:00|74.7|73.3|74.07|72.67|74.72|73.32|74.06|72.66|229
1652018400000|2022-05-08 14:00:00|74.09|72.69|74.57|73.17|74.82|73.42|74.05|72.65|290
1652018700000|2022-05-08 14:05:00|74.59|73.19|74.67|73.27|74.75|73.35|74.47|73.07|169
1652019000000|2022-05-08 14:10:00|74.65|73.25|74.58|73.18|74.68|73.28|74.37|72.97|195
1652019300000|2022-05-08 14:15:00|74.57|73.17|74.41|73.01|74.75|73.35|74.41|73.01|139
1652019600000|2022-05-08 14:20:00|74.42|73.02|74.51|73.11|74.51|73.11|74.34|72.94|137
1652019900000|2022-05-08 14:25:00|74.52|73.12|74.73|73.33|74.89|73.49|74.52|73.12|160
1652020200000|2022-05-08 14:30:00|74.72|73.32|74.82|73.42|74.84|73.44|74.51|73.11|151
1652020500000|2022-05-08 14:35:00|74.84|73.44|74.85|73.45|75.14|73.74|74.81|73.41|169
1652020800000|2022-05-08 14:40:00|74.84|73.44|74.45|73.05|74.85|73.45|74.45|73.05|134
1652021100000|2022-05-08 14:45:00|74.46|73.06|74.69|73.29|74.86|73.46|74.45|73.05|201
1652021400000|2022-05-08 14:50:00|74.68|73.28|74.81|73.41|74.82|73.42|74.62|73.22|101
1652021700000|2022-05-08 14:55:00|74.8|73.4|74.83|73.43|74.96|73.56|74.8|73.4|108
1652022000000|2022-05-08 15:00:00|74.82|73.42|75.26|73.86|75.27|73.87|74.82|73.42|132
1652022300000|2022-05-08 15:05:00|75.25|73.85|74.98|73.58|75.25|73.85|74.94|73.54|157
1652022600000|2022-05-08 15:10:00|74.97|73.57|74.98|73.58|74.99|73.59|74.88|73.48|96
1652022900000|2022-05-08 15:15:00|75|73.6|75|73.6|75.24|73.84|75|73.6|138
1652023200000|2022-05-08 15:20:00|74.99|73.59|75.19|73.79|75.22|73.82|74.95|73.55|109
1652023500000|2022-05-08 15:25:00|75.21|73.81|75.2|73.8|75.41|74.01|75.19|73.79|103
1652023800000|2022-05-08 15:30:00|75.19|73.79|75.28|73.88|75.39|73.99|75.17|73.77|85
1652024100000|2022-05-08 15:35:00|75.29|73.89|75.27|73.87|75.52|74.12|75.24|73.84|132
1652024400000|2022-05-08 15:40:00|75.26|73.86|75.13|73.73|75.28|73.88|75.08|73.68|134
1652024700000|2022-05-08 15:45:00|75.14|73.74|75.04|73.64|75.15|73.75|74.94|73.54|76
1652025000000|2022-05-08 15:50:00|75.03|73.63|74.79|73.39|75.05|73.65|74.65|73.25|112
1652025300000|2022-05-08 15:55:00|74.8|73.4|74.55|73.15|74.81|73.41|74.55|73.15|88
1652025600000|2022-05-08 16:00:00|74.56|73.16|74.74|73.34|74.91|73.51|74.55|73.15|174
1652025900000|2022-05-08 16:05:00|74.75|73.35|74.91|73.51|74.96|73.56|74.72|73.32|130
1652026200000|2022-05-08 16:10:00|74.93|73.53|74.97|73.57|75.02|73.62|74.82|73.42|94
1652026500000|2022-05-08 16:15:00|74.99|73.59|75.08|73.68|75.19|73.79|74.99|73.59|80
1652026800000|2022-05-08 16:20:00|75.09|73.69|74.73|73.33|75.09|73.69|74.73|73.33|109
1652027100000|2022-05-08 16:25:00|74.74|73.34|75.16|73.76|75.19|73.79|74.74|73.34|93
1652027400000|2022-05-08 16:30:00|75.17|73.77|75.1|73.7|75.36|73.96|75.1|73.7|103
1652027700000|2022-05-08 16:35:00|75.11|73.71|75.34|73.94|75.34|73.94|75.09|73.69|107
1652028000000|2022-05-08 16:40:00|75.35|73.95|75.17|73.77|75.36|73.96|75.1|73.7|102
1652028300000|2022-05-08 16:45:00|75.18|73.78|75.15|73.75|75.26|73.86|75.06|73.66|90
1652028600000|2022-05-08 16:50:00|75.16|73.76|74.94|73.54|75.2|73.8|74.91|73.51|88
1652028900000|2022-05-08 16:55:00|74.93|73.53|74.89|73.49|74.96|73.56|74.86|73.46|96
1652029200000|2022-05-08 17:00:00|74.9|73.5|74.12|72.72|74.9|73.5|73.93|72.53|348
1652029500000|2022-05-08 17:05:00|74.11|72.71|73.42|72.02|74.21|72.81|73.29|71.89|360
1652029800000|2022-05-08 17:10:00|73.41|72.01|74.11|72.71|74.35|72.95|73.34|71.94|391
1652030100000|2022-05-08 17:15:00|74.1|72.7|74|72.6|74.49|73.09|73.99|72.59|287
1652030400000|2022-05-08 17:20:00|73.99|72.59|74.07|72.67|74.15|72.75|73.84|72.44|223
1652030700000|2022-05-08 17:25:00|74.06|72.66|74.26|72.86|74.34|72.94|74.03|72.63|181
1652031000000|2022-05-08 17:30:00|74.25|72.85|73.84|72.44|74.26|72.86|73.84|72.44|198
1652031300000|2022-05-08 17:35:00|73.81|72.41|73.77|72.37|74.08|72.68|73.7|72.3|192
1652031600000|2022-05-08 17:40:00|73.78|72.38|74.03|72.63|74.03|72.63|73.68|72.28|154
1652031900000|2022-05-08 17:45:00|74.04|72.64|74.53|73.13|74.56|73.16|73.91|72.51|152
1652032200000|2022-05-08 17:50:00|74.52|73.12|74.64|73.24|74.64|73.24|74.46|73.06|129
1652032500000|2022-05-08 17:55:00|74.65|73.25|75.02|73.62|75.04|73.64|74.65|73.25|145
1652032800000|2022-05-08 18:00:00|75.03|73.63|74.66|73.26|75.26|73.86|74.66|73.26|206
1652033100000|2022-05-08 18:05:00|74.67|73.27|74.64|73.24|74.88|73.48|74.63|73.23|119
1652033400000|2022-05-08 18:10:00|74.63|73.23|74.62|73.22|74.65|73.25|74.3|72.9|166
1652033700000|2022-05-08 18:15:00|74.61|73.21|74.96|73.56|75.01|73.61|74.47|73.07|156
1652034000000|2022-05-08 18:20:00|74.97|73.57|75.33|73.93|75.47|74.07|74.97|73.57|253
1652034300000|2022-05-08 18:25:00|75.34|73.94|75.16|73.76|75.43|74.03|75.12|73.72|141
1652034600000|2022-05-08 18:30:00|75.15|73.75|75.61|74.21|75.61|74.21|75.14|73.74|159
1652034900000|2022-05-08 18:35:00|75.6|74.2|75.93|74.53|76.1|74.7|75.6|74.2|277
1652035200000|2022-05-08 18:40:00|75.95|74.55|76.04|74.64|76.11|74.71|75.8|74.4|222
1652035500000|2022-05-08 18:45:00|76.05|74.65|75.97|74.57|76.21|74.81|75.92|74.52|165
1652035800000|2022-05-08 18:50:00|75.96|74.56|75.98|74.58|76.16|74.76|75.93|74.53|166
1652036100000|2022-05-08 18:55:00|75.97|74.57|75.84|74.44|76.01|74.61|75.79|74.39|134
1652036400000|2022-05-08 19:00:00|75.83|74.43|75.88|74.48|76.08|74.68|75.81|74.41|105
1652036700000|2022-05-08 19:05:00|75.87|74.47|75.93|74.53|76.18|74.78|75.79|74.39|155
1652037000000|2022-05-08 19:10:00|75.92|74.52|76.11|74.71|76.28|74.88|75.83|74.43|177
1652037300000|2022-05-08 19:15:00|76.12|74.72|76.62|75.22|76.75|75.35|76.07|74.67|205
1652037600000|2022-05-08 19:20:00|76.61|75.21|76.4|75|76.65|75.25|76.37|74.97|101
1652037900000|2022-05-08 19:25:00|76.41|75.01|76.47|75.07|76.49|75.09|76.3|74.9|69
1652038200000|2022-05-08 19:30:00|76.48|75.08|76.41|75.01|76.63|75.23|76.4|75|124
1652038500000|2022-05-08 19:35:00|76.4|75|76.51|75.11|76.52|75.12|76.3|74.9|93
1652038800000|2022-05-08 19:40:00|76.5|75.1|76.45|75.05|76.52|75.12|76.39|74.99|87
1652039100000|2022-05-08 19:45:00|76.44|75.04|76.57|75.17|76.59|75.19|76.33|74.93|73
1652039400000|2022-05-08 19:50:00|76.56|75.16|76.38|74.98|76.56|75.16|76.32|74.92|99
1652039700000|2022-05-08 19:55:00|76.37|74.97|76.34|74.94|76.42|75.02|76.28|74.88|75
1652040000000|2022-05-08 20:00:00|76.33|74.93|76.13|74.73|76.46|75.06|76.12|74.72|114
1652040300000|2022-05-08 20:05:00|76.12|74.72|76.14|74.74|76.23|74.83|76|74.6|109
1652040600000|2022-05-08 20:10:00|76.13|74.73|76.03|74.63|76.15|74.75|75.95|74.55|105
1652040900000|2022-05-08 20:15:00|76.04|74.64|76|74.6|76.09|74.69|75.93|74.53|54
1652041200000|2022-05-08 20:20:00|76.01|74.61|75.92|74.52|76.18|74.78|75.9|74.5|101
1652041500000|2022-05-08 20:25:00|75.91|74.51|75.74|74.34|75.94|74.54|75.69|74.29|72
1652041800000|2022-05-08 20:30:00|75.73|74.33|75.79|74.39|75.86|74.46|75.71|74.31|136
1652042100000|2022-05-08 20:35:00|75.78|74.38|75.8|74.4|75.88|74.48|75.75|74.35|50
1652042400000|2022-05-08 20:40:00|75.81|74.41|75.77|74.37|76.01|74.61|75.64|74.24|127
1652042700000|2022-05-08 20:45:00|75.78|74.38|75.84|74.44|76|74.6|75.77|74.37|121
1652043000000|2022-05-08 20:50:00|75.83|74.43|75.84|74.44|75.96|74.56|75.82|74.42|56
1652043300000|2022-05-08 20:55:00|75.83|74.43|75.9|74.5|76.01|74.61|75.78|74.38|124
1652043600000|2022-05-08 21:00:00|75.91|74.51|76.07|74.67|76.22|74.82|75.91|74.51|101
1652043900000|2022-05-08 21:05:00|76.05|74.65|76.11|74.71|76.14|74.74|76.05|74.65|74
1652044200000|2022-05-08 21:10:00|76.13|74.73|76.2|74.8|76.28|74.88|76.09|74.69|67
1652044500000|2022-05-08 21:15:00|76.21|74.81|76.28|74.88|76.32|74.92|76.19|74.79|90
1652044800000|2022-05-08 21:20:00|76.27|74.87|76.23|74.83|76.28|74.88|76.22|74.82|34
1652045100000|2022-05-08 21:25:00|76.22|74.82|76.19|74.79|76.23|74.83|76.11|74.71|51
1652045400000|2022-05-08 21:30:00|76.2|74.8|76.26|74.86|76.28|74.88|76.17|74.77|53
1652045700000|2022-05-08 21:35:00|76.25|74.85|76.39|74.99|76.39|74.99|76.25|74.85|32
1652046000000|2022-05-08 21:40:00|76.37|74.97|76.34|74.94|76.39|74.99|76.27|74.87|49
1652046300000|2022-05-08 21:45:00|76.35|74.95|76.4|75|76.53|75.13|76.34|74.94|65
1652046600000|2022-05-08 21:50:00|76.39|74.99|76.26|74.86|76.45|75.05|76.26|74.86|53
1652046900000|2022-05-08 21:55:00|76.25|74.85|76.06|74.66|76.36|74.96|76.06|74.66|90
1652047200000|2022-05-08 22:00:00|76.05|74.65|75.79|74.39|76.19|74.79|75.34|73.94|275
1652047500000|2022-05-08 22:05:00|75.78|74.38|75.66|74.26|75.84|74.44|75.39|73.99|268
1652047800000|2022-05-08 22:10:00|75.68|74.28|75.58|74.18|75.75|74.35|75.49|74.09|161
1652048100000|2022-05-08 22:15:00|75.57|74.17|75.62|74.22|75.8|74.4|75.53|74.13|166
1652048400000|2022-05-08 22:20:00|75.61|74.21|75.55|74.15|75.67|74.27|75.46|74.06|164
1652048700000|2022-05-08 22:25:00|75.54|74.14|75.5|74.1|75.7|74.3|75.49|74.09|110
1652049000000|2022-05-08 22:30:00|75.51|74.11|75.32|73.92|75.52|74.12|75.2|73.8|130
1652049300000|2022-05-08 22:35:00|75.33|73.93|75.33|73.93|75.69|74.29|75.3|73.9|113
1652049600000|2022-05-08 22:40:00|75.32|73.92|75.24|73.84|75.51|74.11|75.22|73.82|144
1652049900000|2022-05-08 22:45:00|75.25|73.85|75.35|73.95|75.39|73.99|75.23|73.83|98
1652050200000|2022-05-08 22:50:00|75.36|73.96|75.56|74.16|75.64|74.24|75.35|73.95|128
1652050500000|2022-05-08 22:55:00|75.54|74.14|75.5|74.1|75.69|74.29|75.5|74.1|93
1652050800000|2022-05-08 23:00:00|75.49|74.09|75.45|74.05|75.53|74.13|75.38|73.98|116
1652051100000|2022-05-08 23:05:00|75.47|74.07|75.27|73.87|75.52|74.12|75.19|73.79|109
1652051400000|2022-05-08 23:10:00|75.26|73.86|75.1|73.7|75.28|73.88|75.09|73.69|97
1652051700000|2022-05-08 23:15:00|75.11|73.71|75|73.6|75.12|73.72|74.93|73.53|81
1652052000000|2022-05-08 23:20:00|74.99|73.59|74.99|73.59|75.09|73.69|74.94|73.54|84
1652052300000|2022-05-08 23:25:00|75|73.6|74.68|73.28|75.04|73.64|74.68|73.28|112
1652052600000|2022-05-08 23:30:00|74.67|73.27|74.54|73.14|74.72|73.32|74.47|73.07|205
1652052900000|2022-05-08 23:35:00|74.53|73.13|74.74|73.34|74.76|73.36|74.48|73.08|128
1652053200000|2022-05-08 23:40:00|74.73|73.33|74.64|73.24|74.83|73.43|74.6|73.2|122
1652053500000|2022-05-08 23:45:00|74.65|73.25|74.39|73.29|74.73|73.33|74.38|73.1|134
1652053800000|2022-05-08 23:50:00|74.38|73.28|74.39|72.99|74.44|73.3|74.28|72.95|90
1652054100000|2022-05-08 23:55:00|74.38|72.98|74.73|73.33|74.91|73.51|74.35|72.95|162
1652054400000|2022-05-09 00:00:00|74.74|73.34|74.87|73.47|75.01|73.61|74.6|73.2|202
1652054700000|2022-05-09 00:05:00|74.88|73.48|74.91|73.51|75.07|73.67|74.83|73.43|147
1652055000000|2022-05-09 00:10:00|74.88|73.48|74.99|73.59|75.2|73.8|74.83|73.43|152
1652055300000|2022-05-09 00:15:00|75.01|73.61|74.97|73.57|75.17|73.77|74.97|73.57|123
1652055600000|2022-05-09 00:20:00|74.96|73.56|75.35|73.95|75.39|73.99|74.96|73.56|123
1652055900000|2022-05-09 00:25:00|75.32|73.92|75.36|73.96|75.38|73.98|75.18|73.78|90
1652056200000|2022-05-09 00:30:00|75.37|73.97|75.84|74.44|75.93|74.53|75.35|73.95|147
1652056500000|2022-05-09 00:35:00|75.83|74.43|75.96|74.56|75.98|74.58|75.74|74.34|185
1652056800000|2022-05-09 00:40:00|75.95|74.55|76.03|74.63|76.03|74.63|75.81|74.41|147
1652057100000|2022-05-09 00:45:00|76.04|74.64|76.08|74.68|76.09|74.69|75.75|74.35|178
1652057400000|2022-05-09 00:50:00|76.07|74.67|76|74.6|76.1|74.7|75.88|74.48|137
1652057700000|2022-05-09 00:55:00|75.99|74.59|75.68|74.28|76.01|74.61|75.66|74.26|108
1652058000000|2022-05-09 01:00:00|75.67|74.27|75.45|74.05|75.71|74.31|75.43|74.03|170
1652058300000|2022-05-09 01:05:00|75.44|74.04|75.5|74.1|75.64|74.24|75.42|74.02|145
1652058600000|2022-05-09 01:10:00|75.49|74.09|75.33|73.93|75.52|74.12|75.31|73.91|106
1652058900000|2022-05-09 01:15:00|75.34|73.94|75.73|74.33|75.76|74.36|75.33|73.93|100
1652059200000|2022-05-09 01:20:00|75.71|74.31|75.89|74.49|76.05|74.65|75.71|74.31|125
1652059500000|2022-05-09 01:25:00|75.87|74.47|75.86|74.46|75.93|74.53|75.8|74.4|123
1652059800000|2022-05-09 01:30:00|75.85|74.45|76.03|74.63|76.03|74.63|75.83|74.43|96
1652060100000|2022-05-09 01:35:00|76.02|74.62|75.26|73.86|76.02|74.62|75.24|73.84|154
1652060400000|2022-05-09 01:40:00|75.27|73.87|75.3|73.9|75.48|74.08|75.22|73.82|121
1652060700000|2022-05-09 01:45:00|75.33|73.93|75.08|73.68|75.33|73.93|75.06|73.66|102
1652061000000|2022-05-09 01:50:00|75.07|73.67|75.02|73.62|75.15|73.75|74.9|73.5|144
1652061300000|2022-05-09 01:55:00|75.01|73.61|74.93|73.53|75.09|73.69|74.9|73.5|125
1652061600000|2022-05-09 02:00:00|74.92|73.52|74.78|73.38|75|73.6|74.7|73.3|142
1652061900000|2022-05-09 02:05:00|74.76|73.36|74.48|73.08|74.95|73.55|74.47|73.07|159
1652062200000|2022-05-09 02:10:00|74.46|73.06|74.56|73.16|74.56|73.16|74.36|72.96|150
1652062500000|2022-05-09 02:15:00|74.57|73.17|74.37|72.97|74.61|73.21|74.36|72.96|115
1652062800000|2022-05-09 02:20:00|74.38|72.98|74.12|72.72|74.38|72.98|73.91|72.51|219
1652063100000|2022-05-09 02:25:00|74.11|72.71|73.56|72.16|74.23|72.83|73.41|72.01|340
1652063400000|2022-05-09 02:30:00|73.58|72.18|73.93|72.53|74.03|72.63|73.51|72.11|316
1652063700000|2022-05-09 02:35:00|73.94|72.54|73.57|72.17|74|72.6|73.37|71.97|275
1652064000000|2022-05-09 02:40:00|73.56|72.16|73.52|72.12|73.8|72.4|73.41|72.01|294
1652064300000|2022-05-09 02:45:00|73.53|72.13|73.07|71.67|73.71|72.31|73.07|71.67|260
1652064600000|2022-05-09 02:50:00|73.06|71.66|72.83|71.43|73.26|71.86|72.81|71.41|310
1652064900000|2022-05-09 02:55:00|72.84|71.44|72.16|70.76|72.84|71.44|71.9|70.5|507
1652065200000|2022-05-09 03:00:00|72.17|70.77|72.35|70.95|72.45|71.05|71.84|70.44|494
1652065500000|2022-05-09 03:05:00|72.36|70.96|72.58|71.18|72.74|71.34|72|70.6|439
1652065800000|2022-05-09 03:10:00|72.57|71.17|72.11|70.71|72.93|71.53|72.1|70.7|485
1652066100000|2022-05-09 03:15:00|72.12|70.72|72.03|70.63|72.55|71.15|71.82|70.42|469
1652066400000|2022-05-09 03:20:00|72.05|70.65|72.15|70.75|72.45|71.05|71.55|70.15|446
1652066700000|2022-05-09 03:25:00|72.16|70.76|71.25|69.85|72.23|70.83|71.23|69.83|303
1652067000000|2022-05-09 03:30:00|71.26|69.86|71.71|70.31|71.8|70.4|71.26|69.86|305
1652067300000|2022-05-09 03:35:00|71.7|70.3|71.69|70.29|71.97|70.57|71.63|70.23|196
1652067600000|2022-05-09 03:40:00|71.7|70.3|71.63|70.23|71.74|70.34|71.46|70.06|202
1652067900000|2022-05-09 03:45:00|71.64|70.24|71.48|70.08|71.7|70.3|71.39|69.99|130
1652068200000|2022-05-09 03:50:00|71.49|70.09|71.58|70.18|71.62|70.22|71.37|69.97|165
1652068500000|2022-05-09 03:55:00|71.59|70.19|71.33|69.93|71.61|70.21|71.27|69.87|138
1652068800000|2022-05-09 04:00:00|71.35|69.95|71.33|69.93|71.51|70.11|71.32|69.92|170
1652069100000|2022-05-09 04:05:00|71.34|69.94|71.61|70.21|71.75|70.35|71.28|69.88|192
1652069400000|2022-05-09 04:10:00|71.6|70.2|72.14|70.74|72.14|70.74|71.57|70.17|184
1652069700000|2022-05-09 04:15:00|72.16|70.76|72.14|70.74|72.22|70.82|71.97|70.57|160
1652070000000|2022-05-09 04:20:00|72.15|70.75|72.07|70.67|72.21|70.81|71.94|70.54|160
1652070300000|2022-05-09 04:25:00|72.06|70.66|72.19|70.79|72.41|71.01|71.96|70.56|160
1652070600000|2022-05-09 04:30:00|72.2|70.8|72.01|70.61|72.29|70.89|71.98|70.58|85
1652070900000|2022-05-09 04:35:00|71.99|70.59|72.06|70.66|72.15|70.75|71.94|70.54|112
1652071200000|2022-05-09 04:40:00|72.05|70.65|71.93|70.53|72.05|70.65|71.77|70.37|105
1652071500000|2022-05-09 04:45:00|71.96|70.56|71.68|70.28|71.99|70.59|71.66|70.26|113
1652071800000|2022-05-09 04:50:00|71.67|70.27|71.47|70.07|71.77|70.37|71.46|70.06|128
1652072100000|2022-05-09 04:55:00|71.48|70.08|71.6|70.2|71.69|70.29|71.4|70|108
1652072400000|2022-05-09 05:00:00|71.61|70.21|71.51|70.11|71.8|70.4|71.51|70.11|139
1652072700000|2022-05-09 05:05:00|71.48|70.08|71.76|70.36|71.78|70.38|71.41|70.01|162
1652073000000|2022-05-09 05:10:00|71.77|70.37|71.59|70.19|71.78|70.38|71.46|70.06|148
1652073300000|2022-05-09 05:15:00|71.58|70.18|71.71|70.31|71.74|70.34|71.46|70.06|159
1652073600000|2022-05-09 05:20:00|71.7|70.3|71.29|69.89|71.7|70.3|71.12|69.72|179
1652073900000|2022-05-09 05:25:00|71.3|69.9|71.4|70|71.41|70.01|71.25|69.85|113
1652074200000|2022-05-09 05:30:00|71.38|69.98|71.48|70.08|71.56|70.16|71.22|69.82|176
1652074500000|2022-05-09 05:35:00|71.47|70.07|71.4|70|71.51|70.11|71.23|69.83|178
1652074800000|2022-05-09 05:40:00|71.41|70.01|71.29|69.89|71.44|70.04|71.2|69.8|134
1652075100000|2022-05-09 05:45:00|71.3|69.9|70.93|69.53|71.38|69.98|70.85|69.45|164
1652075400000|2022-05-09 05:50:00|70.92|69.52|71.16|69.76|71.22|69.82|70.92|69.52|211
1652075700000|2022-05-09 05:55:00|71.15|69.75|70.97|69.57|71.16|69.76|70.91|69.51|170
1652076000000|2022-05-09 06:00:00|70.98|69.58|71.11|69.71|71.28|69.88|70.92|69.52|206
1652076300000|2022-05-09 06:05:00|71.12|69.72|70.76|69.36|71.21|69.81|70.73|69.33|220
1652076600000|2022-05-09 06:10:00|70.77|69.37|70.45|69.05|70.77|69.37|70.15|68.75|348
1652076900000|2022-05-09 06:15:00|70.46|69.06|70.45|69.05|70.61|69.21|70.11|68.71|369
1652077200000|2022-05-09 06:20:00|70.44|69.04|70.21|68.81|70.49|69.09|69.91|68.51|389
1652077500000|2022-05-09 06:25:00|70.2|68.8|70.33|68.93|70.5|69.1|70.03|68.63|276
1652077800000|2022-05-09 06:30:00|70.32|68.92|70.65|69.25|70.79|69.39|70.21|68.81|248
1652078100000|2022-05-09 06:35:00|70.66|69.26|70.43|69.03|70.66|69.26|70.39|68.99|196
1652078400000|2022-05-09 06:40:00|70.42|69.02|70.23|68.83|70.47|69.07|70.06|68.66|220
1652078700000|2022-05-09 06:45:00|70.24|68.84|70.49|69.09|70.58|69.18|70.21|68.81|187
1652079000000|2022-05-09 06:50:00|70.48|69.08|70.62|69.22|70.67|69.27|70.48|69.08|103
1652079300000|2022-05-09 06:55:00|70.61|69.21|70.33|68.93|70.62|69.22|70.28|68.88|106
1652079600000|2022-05-09 07:00:00|70.34|68.94|70.74|69.34|70.78|69.38|70.13|68.73|211
1652079900000|2022-05-09 07:05:00|70.75|69.35|70.65|69.25|70.77|69.37|70.53|69.13|174
1652080200000|2022-05-09 07:10:00|70.64|69.24|70.62|69.22|70.9|69.5|70.6|69.2|127
1652080500000|2022-05-09 07:15:00|70.63|69.23|70.23|68.83|70.66|69.26|70.19|68.79|175
1652080800000|2022-05-09 07:20:00|70.22|68.82|69.9|68.5|70.23|68.83|69.9|68.5|173
1652081100000|2022-05-09 07:25:00|69.91|68.51|69.91|68.51|70.09|68.69|69.82|68.42|243
1652081400000|2022-05-09 07:30:00|69.9|68.5|70.15|68.75|70.29|68.89|69.74|68.34|258
1652081700000|2022-05-09 07:35:00|70.14|68.74|70.04|68.64|70.21|68.81|69.92|68.52|214
1652082000000|2022-05-09 07:40:00|70.05|68.65|70.07|68.67|70.1|68.7|69.91|68.51|190
1652082300000|2022-05-09 07:45:00|70.08|68.68|69.92|68.52|70.22|68.82|69.86|68.46|167
1652082600000|2022-05-09 07:50:00|69.91|68.51|69.83|68.43|70.2|68.8|69.81|68.41|238
1652082900000|2022-05-09 07:55:00|69.82|68.42|69.82|68.42|69.88|68.48|69.77|68.37|136
1652083200000|2022-05-09 08:00:00|69.81|68.41|69.84|68.44|69.89|68.49|69.73|68.33|160
1652083500000|2022-05-09 08:05:00|69.85|68.45|70.13|68.73|70.13|68.73|69.7|68.3|181
1652083800000|2022-05-09 08:10:00|70.12|68.72|70.03|68.63|70.12|68.72|69.98|68.58|138
1652084100000|2022-05-09 08:15:00|70.02|68.62|69.79|68.39|70.12|68.72|69.74|68.34|213
1652084400000|2022-05-09 08:20:00|69.78|68.38|69.09|67.69|69.81|68.41|69.02|67.62|235
1652084700000|2022-05-09 08:25:00|69.11|67.71|69.44|68.04|69.44|68.04|69.11|67.71|235
1652085000000|2022-05-09 08:30:00|69.42|68.02|69.27|67.87|69.47|68.07|69.03|67.63|241
1652085300000|2022-05-09 08:35:00|69.26|67.86|69.53|68.13|69.56|68.16|69.18|67.78|183
1652085600000|2022-05-09 08:40:00|69.51|68.11|69.45|68.05|69.63|68.23|69.37|67.97|147
1652085900000|2022-05-09 08:45:00|69.46|68.06|69.58|68.18|69.66|68.26|69.26|67.86|171
1652086200000|2022-05-09 08:50:00|69.57|68.17|70.03|68.63|70.04|68.64|69.57|68.17|170
1652086500000|2022-05-09 08:55:00|70.04|68.64|69.96|68.56|70.08|68.68|69.74|68.34|218
1652086800000|2022-05-09 09:00:00|69.97|68.57|69.85|68.45|70|68.6|69.77|68.37|163
1652087100000|2022-05-09 09:05:00|69.84|68.44|69.93|68.53|69.93|68.53|69.79|68.39|110
1652087400000|2022-05-09 09:10:00|69.94|68.54|70.24|68.84|70.35|68.95|69.91|68.51|138
1652087700000|2022-05-09 09:15:00|70.25|68.85|69.76|68.36|70.27|68.87|69.72|68.32|159
1652088000000|2022-05-09 09:20:00|69.74|68.34|69.8|68.4|69.9|68.5|69.73|68.33|134
1652088300000|2022-05-09 09:25:00|69.79|68.39|69.66|68.26|69.83|68.43|69.61|68.21|123
1652088600000|2022-05-09 09:30:00|69.65|68.25|69.51|68.11|69.74|68.34|69.5|68.1|137
1652088900000|2022-05-09 09:35:00|69.52|68.12|69.48|68.08|69.72|68.32|69.35|67.95|191
1652089200000|2022-05-09 09:40:00|69.47|68.07|69.51|68.11|69.66|68.26|69.32|67.92|173
1652089500000|2022-05-09 09:45:00|69.52|68.12|69.38|67.98|69.53|68.13|69.23|67.83|174
1652089800000|2022-05-09 09:50:00|69.37|67.97|69.33|67.93|69.65|68.25|69.22|67.82|211
1652090100000|2022-05-09 09:55:00|69.32|67.92|69.37|67.97|69.39|67.99|69.15|67.75|179
1652090400000|2022-05-09 10:00:00|69.36|67.96|69.48|68.08|69.51|68.11|69.2|67.8|150
1652090700000|2022-05-09 10:05:00|69.46|68.06|69.01|67.61|69.5|68.1|68.97|67.57|223
1652091000000|2022-05-09 10:10:00|69|67.6|69.05|67.65|69.16|67.76|69|67.6|151
1652091300000|2022-05-09 10:15:00|69.03|67.63|68.96|67.56|69.15|67.75|68.96|67.56|153
1652091600000|2022-05-09 10:20:00|68.97|67.57|68.41|67.01|69.14|67.74|68.24|66.84|243
1652091900000|2022-05-09 10:25:00|68.4|67|68.14|66.74|68.51|67.11|67.71|66.31|327
1652092200000|2022-05-09 10:30:00|68.15|66.75|67.35|65.95|68.34|66.94|67.19|65.79|355
1652092500000|2022-05-09 10:35:00|67.36|65.96|67.12|65.72|67.69|66.29|67.11|65.71|372
1652092800000|2022-05-09 10:40:00|67.13|65.73|66.73|65.33|67.44|66.04|66.36|64.96|294
1652093100000|2022-05-09 10:45:00|66.64|65.24|66.66|65.26|67.01|65.61|66.25|64.85|422
1652093400000|2022-05-09 10:50:00|66.68|65.28|66.12|64.72|67.13|65.73|66.09|64.69|451
1652093700000|2022-05-09 10:55:00|66.11|64.71|66.25|64.85|66.46|65.06|65.88|64.48|411
1652094000000|2022-05-09 11:00:00|66.23|64.83|66.76|65.36|66.84|65.44|66.23|64.83|292
1652094300000|2022-05-09 11:05:00|66.75|65.35|66.35|64.95|66.98|65.58|66.32|64.92|303
1652094600000|2022-05-09 11:10:00|66.37|64.97|66.84|65.44|66.84|65.44|66.34|64.94|200
1652094900000|2022-05-09 11:15:00|66.81|65.41|66.76|65.36|67.14|65.74|66.72|65.32|276
1652095200000|2022-05-09 11:20:00|66.75|65.35|66.7|65.3|66.76|65.36|66.25|64.85|279
1652095500000|2022-05-09 11:25:00|66.71|65.31|66.86|65.46|67.09|65.69|66.7|65.3|226
1652095800000|2022-05-09 11:30:00|66.91|65.51|66.9|65.5|66.96|65.56|66.41|65.01|245
1652096100000|2022-05-09 11:35:00|66.92|65.52|67|65.6|67.17|65.77|66.76|65.36|261
1652096400000|2022-05-09 11:40:00|66.98|65.58|66.94|65.54|67.11|65.71|66.84|65.44|220
1652096700000|2022-05-09 11:45:00|66.95|65.55|67.03|65.63|67.29|65.89|66.85|65.45|209
1652097000000|2022-05-09 11:50:00|67.01|65.61|67.6|66.2|67.7|66.3|67|65.6|254
1652097300000|2022-05-09 11:55:00|67.59|66.19|67.77|66.37|67.81|66.41|67.57|66.17|268
1652097600000|2022-05-09 12:00:00|67.76|66.36|67.43|66.03|67.79|66.39|67.38|65.98|280
1652097900000|2022-05-09 12:05:00|67.44|66.04|67.23|65.83|67.56|66.16|67.23|65.83|212
1652098200000|2022-05-09 12:10:00|67.21|65.81|67.06|65.66|67.22|65.82|66.93|65.53|203
1652098500000|2022-05-09 12:15:00|67.05|65.65|66.92|65.52|67.15|65.75|66.9|65.5|214
1652098800000|2022-05-09 12:20:00|66.91|65.51|67.43|66.03|67.44|66.04|66.88|65.48|206
1652099100000|2022-05-09 12:25:00|67.45|66.05|67.37|65.97|67.46|66.06|67.18|65.78|214
1652099400000|2022-05-09 12:30:00|67.38|65.98|67.2|65.8|67.47|66.07|67.16|65.76|226
1652099700000|2022-05-09 12:35:00|67.21|65.81|67.46|66.06|67.46|66.06|67.16|65.76|151
1652100000000|2022-05-09 12:40:00|67.45|66.05|67.53|66.13|67.79|66.39|67.45|66.05|198
1652100300000|2022-05-09 12:45:00|67.55|66.15|67.56|66.16|67.63|66.23|67.32|65.92|165
1652100600000|2022-05-09 12:50:00|67.57|66.17|67.3|65.9|67.67|66.27|67.3|65.9|145
1652100900000|2022-05-09 12:55:00|67.31|65.91|66.93|65.53|67.31|65.91|66.88|65.48|218
1652101200000|2022-05-09 13:00:00|66.96|65.56|67.1|65.7|67.1|65.7|66.82|65.42|214
1652101500000|2022-05-09 13:05:00|67.09|65.69|66.87|65.47|67.15|65.75|66.78|65.38|181
1652101800000|2022-05-09 13:10:00|66.85|65.45|67.01|65.61|67.05|65.65|66.77|65.37|189
1652102100000|2022-05-09 13:15:00|67.03|65.63|66.77|65.37|67.04|65.64|66.75|65.35|157
1652102400000|2022-05-09 13:20:00|66.76|65.36|66.59|65.19|66.76|65.36|66.11|64.71|245
1652102700000|2022-05-09 13:25:00|66.58|65.18|66.31|64.91|66.61|65.21|66.29|64.89|208
1652103000000|2022-05-09 13:30:00|66.29|64.89|66.96|65.56|67.39|65.99|66.29|64.89|553
1652103300000|2022-05-09 13:35:00|66.98|65.58|67.92|66.52|68.16|66.76|66.98|65.58|472
1652103600000|2022-05-09 13:40:00|67.93|66.53|67.65|66.25|68|66.6|67.51|66.11|444
1652103900000|2022-05-09 13:45:00|67.66|66.26|67.17|65.77|67.66|66.26|67.06|65.66|355
1652104200000|2022-05-09 13:50:00|67.18|65.78|67.83|66.43|67.83|66.43|67.13|65.73|361
1652104500000|2022-05-09 13:55:00|67.81|66.41|67.6|66.2|67.83|66.43|67.24|65.84|322
1652104800000|2022-05-09 14:00:00|67.61|66.21|67.67|66.27|67.88|66.48|67.2|65.8|358
1652105100000|2022-05-09 14:05:00|67.68|66.28|67.03|65.63|67.75|66.35|67.03|65.63|284
1652105400000|2022-05-09 14:10:00|67.02|65.62|67.52|66.12|67.62|66.22|67|65.6|243
1652105700000|2022-05-09 14:15:00|67.49|66.09|67.25|65.85|67.58|66.18|67.19|65.79|266
1652106000000|2022-05-09 14:20:00|67.24|65.84|66.99|65.59|67.37|65.97|66.99|65.59|233
1652106300000|2022-05-09 14:25:00|66.98|65.58|66.95|65.55|67.23|65.83|66.93|65.53|249
1652106600000|2022-05-09 14:30:00|66.96|65.56|67.17|65.77|67.21|65.81|66.75|65.35|316
1652106900000|2022-05-09 14:35:00|67.16|65.76|66.47|65.07|67.33|65.93|66.46|65.06|272
1652107200000|2022-05-09 14:40:00|66.5|65.1|66.98|65.58|67.08|65.68|66.49|65.09|341
1652107500000|2022-05-09 14:45:00|66.99|65.59|67.11|65.71|67.18|65.78|66.76|65.36|332
1652107800000|2022-05-09 14:50:00|67.1|65.7|66.85|65.45|67.18|65.78|66.78|65.38|307
1652108100000|2022-05-09 14:55:00|66.84|65.44|66.76|65.36|67.05|65.65|66.69|65.29|289
1652108400000|2022-05-09 15:00:00|66.75|65.35|67.09|65.69|67.12|65.72|66.67|65.27|360
1652108700000|2022-05-09 15:05:00|67.08|65.68|67.29|65.89|67.29|65.89|66.97|65.57|197
1652109000000|2022-05-09 15:10:00|67.3|65.9|67.21|65.81|67.41|66.01|67.12|65.72|194
1652109300000|2022-05-09 15:15:00|67.22|65.82|67.26|65.86|67.36|65.96|67.14|65.74|155
1652109600000|2022-05-09 15:20:00|67.22|65.82|67|65.6|67.26|65.86|66.89|65.49|178
1652109900000|2022-05-09 15:25:00|66.98|65.58|66.61|65.21|67.01|65.61|66.59|65.19|218
1652110200000|2022-05-09 15:30:00|66.6|65.2|66.04|64.64|66.62|65.22|65.78|64.38|331
1652110500000|2022-05-09 15:35:00|66.03|64.63|66.63|65.23|66.64|65.24|65.94|64.54|319
1652110800000|2022-05-09 15:40:00|66.64|65.24|66.53|65.13|66.81|65.41|66.42|65.02|256
1652111100000|2022-05-09 15:45:00|66.52|65.12|66.27|64.87|66.6|65.2|66.25|64.85|209
1652111400000|2022-05-09 15:50:00|66.28|64.88|66.8|65.4|67|65.6|66.27|64.87|304
1652111700000|2022-05-09 15:55:00|66.79|65.39|66.7|65.3|66.83|65.43|66.5|65.1|261
1652112000000|2022-05-09 16:00:00|66.69|65.29|66.37|64.97|66.69|65.29|66.26|64.86|249
1652112300000|2022-05-09 16:05:00|66.38|64.98|66.68|65.28|67.11|65.71|66.33|64.93|260
1652112600000|2022-05-09 16:10:00|66.67|65.27|66.97|65.57|67.05|65.65|66.67|65.27|225
1652112900000|2022-05-09 16:15:00|66.96|65.56|66.94|65.54|67.25|65.85|66.93|65.53|251
1652113200000|2022-05-09 16:20:00|66.93|65.53|66.93|65.53|67.12|65.72|66.73|65.33|235
1652113500000|2022-05-09 16:25:00|66.92|65.52|66.79|65.39|67|65.6|66.68|65.28|215
1652113800000|2022-05-09 16:30:00|66.78|65.38|66.65|65.25|66.87|65.47|66.62|65.22|252
1652114100000|2022-05-09 16:35:00|66.66|65.26|65.87|64.47|66.66|65.26|65.86|64.46|254
1652114400000|2022-05-09 16:40:00|65.88|64.48|64.93|63.53|66.11|64.71|64.69|63.29|341
1652114700000|2022-05-09 16:45:00|64.92|63.52|64.5|63.1|65.35|63.95|64.4|63|443
1652115000000|2022-05-09 16:50:00|64.49|63.09|63.41|62.01|64.56|63.16|63.14|61.74|538
1652115300000|2022-05-09 16:55:00|63.42|62.02|63.68|62.28|64.07|62.67|63.3|61.9|431
1652115600000|2022-05-09 17:00:00|63.67|62.27|63.14|61.74|63.89|62.49|63.11|61.71|513
1652115900000|2022-05-09 17:05:00|63.13|61.73|63.62|62.22|63.7|62.3|62.34|60.94|491
1652116200000|2022-05-09 17:10:00|63.61|62.21|63.84|62.44|64.22|62.82|63.55|62.15|410
1652116500000|2022-05-09 17:15:00|63.83|62.43|65.41|64.01|65.5|64.1|63.79|62.39|423
1652116800000|2022-05-09 17:20:00|65.4|64|65.31|63.91|65.49|64.09|64.91|63.51|416
1652117100000|2022-05-09 17:25:00|65.32|63.92|65.51|64.11|65.72|64.32|65.23|63.83|401
1652117400000|2022-05-09 17:30:00|65.52|64.12|65.38|63.98|65.8|64.4|65.37|63.97|348
1652117700000|2022-05-09 17:35:00|65.39|63.99|65.65|64.25|65.65|64.25|65.01|63.61|345
1652118000000|2022-05-09 17:40:00|65.64|64.24|66.39|64.99|66.39|64.99|65.59|64.19|298
1652118300000|2022-05-09 17:45:00|66.4|65|65.68|64.28|66.46|65.06|65.68|64.28|300
1652118600000|2022-05-09 17:50:00|65.69|64.29|65.1|63.7|65.69|64.29|64.86|63.46|338
1652118900000|2022-05-09 17:55:00|65.07|63.67|64.95|63.55|65.41|64.01|64.92|63.52|399
1652119200000|2022-05-09 18:00:00|64.96|63.56|65.39|63.99|65.5|64.1|64.71|63.31|330
1652119500000|2022-05-09 18:05:00|65.41|64.01|64.96|63.56|65.62|64.22|64.87|63.47|328
1652119800000|2022-05-09 18:10:00|64.95|63.55|64.57|63.17|64.95|63.55|64.48|63.08|322
1652120100000|2022-05-09 18:15:00|64.56|63.16|64.84|63.44|64.97|63.57|64.56|63.16|314
1652120400000|2022-05-09 18:20:00|64.83|63.43|64.25|62.85|64.86|63.46|63.7|62.3|392
1652120700000|2022-05-09 18:25:00|64.24|62.84|64.24|62.84|64.79|63.39|64.08|62.68|435
1652121000000|2022-05-09 18:30:00|64.22|62.82|64.05|62.65|64.35|62.95|63.38|61.98|430
1652121300000|2022-05-09 18:35:00|64.03|62.63|62.8|61.4|64.04|62.64|62.8|61.4|402
1652121600000|2022-05-09 18:40:00|62.81|61.41|62.11|60.71|62.9|61.5|61.85|60.45|446
1652121900000|2022-05-09 18:45:00|62.07|60.67|63.6|62.2|63.85|62.45|61.99|60.59|560
1652122200000|2022-05-09 18:50:00|63.61|62.21|63.73|62.33|64.4|63|63.4|62|464
1652122500000|2022-05-09 18:55:00|63.72|62.32|63.39|61.99|64.16|62.76|63.28|61.88|387
1652122800000|2022-05-09 19:00:00|63.42|62.02|62.93|61.53|63.85|62.45|62.87|61.47|478
1652123100000|2022-05-09 19:05:00|62.94|61.54|63.05|61.65|63.36|61.96|62.79|61.39|410
1652123400000|2022-05-09 19:10:00|63.04|61.64|63.88|62.48|63.97|62.57|63.01|61.61|435
1652123700000|2022-05-09 19:15:00|63.89|62.49|63.77|62.37|64.22|62.82|63.6|62.2|370
1652124000000|2022-05-09 19:20:00|63.75|62.35|63.09|61.69|63.76|62.36|63.01|61.61|346
1652124300000|2022-05-09 19:25:00|63.08|61.68|63.03|61.63|63.41|62.01|62.85|61.45|383
1652124600000|2022-05-09 19:30:00|63.04|61.64|62.79|61.39|63.35|61.95|62.68|61.28|409
1652124900000|2022-05-09 19:35:00|62.8|61.4|63.32|61.92|63.32|61.92|62.5|61.1|408
1652125200000|2022-05-09 19:40:00|63.31|61.91|62.67|61.27|63.33|61.93|62.46|61.06|391
1652125500000|2022-05-09 19:45:00|62.7|61.3|62.16|60.76|62.76|61.36|62.02|60.62|382
1652125800000|2022-05-09 19:50:00|62.17|60.77|62.31|60.91|62.48|61.08|61.78|60.38|436
1652126100000|2022-05-09 19:55:00|62.28|60.88|63.29|61.89|63.49|62.09|62.28|60.88|441
1652126400000|2022-05-09 20:00:00|63.3|61.9|64.75|63.35|64.82|63.42|63.3|61.9|421
1652126700000|2022-05-09 20:05:00|64.74|63.34|65.24|63.84|65.27|63.87|64.63|63.23|396
1652127000000|2022-05-09 20:10:00|65.25|63.85|66.32|64.92|66.38|64.98|65.2|63.8|420
1652127300000|2022-05-09 20:15:00|66.33|64.93|65.39|63.99|66.63|65.23|65.31|63.91|437
1652127600000|2022-05-09 20:20:00|65.4|64|65.29|63.89|65.53|64.13|65.12|63.72|409
1652127900000|2022-05-09 20:25:00|65.3|63.9|65.32|63.92|65.76|64.36|65.24|63.84|292
1652128200000|2022-05-09 20:30:00|65.34|63.94|64.84|63.44|65.51|64.11|64.69|63.29|379
1652128500000|2022-05-09 20:35:00|64.86|63.46|64.04|62.64|64.87|63.47|64.04|62.64|319
1652128800000|2022-05-09 20:40:00|64.03|62.63|63.78|62.38|64.34|62.94|63.77|62.37|393
1652129100000|2022-05-09 20:45:00|63.81|62.41|64.3|62.9|64.33|62.93|63.65|62.25|381
1652129400000|2022-05-09 20:50:00|64.29|62.89|65.23|63.83|65.29|63.89|64.18|62.78|378
1652129700000|2022-05-09 20:55:00|65.24|63.84|64.51|63.11|65.24|63.84|64.45|63.05|378
1652130000000|2022-05-09 21:00:00|64.52|63.12|64.16|62.76|64.7|63.3|64.09|62.69|388
1652130300000|2022-05-09 21:05:00|64.15|62.75|65.1|63.7|65.15|63.75|64.14|62.74|348
1652130600000|2022-05-09 21:10:00|65.08|63.68|64.82|63.42|65.11|63.71|64.64|63.24|356
1652130900000|2022-05-09 21:15:00|64.83|63.43|64.74|63.34|65.05|63.65|64.66|63.26|245
1652131200000|2022-05-09 21:20:00|64.75|63.35|65.01|63.61|65.05|63.65|64.67|63.27|172
1652131500000|2022-05-09 21:25:00|65.02|63.62|65.13|63.73|65.16|63.76|64.9|63.5|101
1652131800000|2022-05-09 21:30:00|65.12|63.72|64.82|63.42|65.12|63.72|64.67|63.27|94
1652132100000|2022-05-09 21:35:00|64.84|63.44|64.84|63.44|64.86|63.46|64.72|63.32|79
1652132400000|2022-05-09 21:40:00|64.83|63.43|65.49|64.09|65.65|64.25|64.75|63.35|158
1652132700000|2022-05-09 21:45:00|65.48|64.08|65.21|63.81|65.52|64.12|64.99|63.59|176
1652133000000|2022-05-09 21:50:00|65.2|63.8|64.35|62.95|65.26|63.86|64.35|62.95|213
1652133300000|2022-05-09 21:55:00|64.34|62.94|63.71|62.31|64.43|63.03|63.64|62.24|364
1652133600000|2022-05-09 22:00:00|63.72|62.32|63.64|62.24|64.04|62.64|63.28|61.88|415
1652133900000|2022-05-09 22:05:00|63.65|62.25|63.83|62.43|64.31|62.91|63.63|62.23|454
1652134200000|2022-05-09 22:10:00|63.84|62.44|64.27|62.87|64.63|63.23|63.72|62.32|417
1652134500000|2022-05-09 22:15:00|64.26|62.86|64.48|63.08|64.7|63.3|64.16|62.76|375
1652134800000|2022-05-09 22:20:00|64.47|63.07|64.41|63.01|64.63|63.23|64.07|62.67|322
1652135100000|2022-05-09 22:25:00|64.39|62.99|64.07|62.67|64.43|63.03|63.95|62.55|286
1652135400000|2022-05-09 22:30:00|64.1|62.7|64.62|63.22|64.66|63.26|64.1|62.7|257
1652135700000|2022-05-09 22:35:00|64.61|63.21|64.58|63.18|64.83|63.43|64.43|63.03|232
1652136000000|2022-05-09 22:40:00|64.57|63.17|64.45|63.05|64.79|63.39|64.33|62.93|210
1652136300000|2022-05-09 22:45:00|64.46|63.06|64.91|63.51|64.91|63.51|64.41|63.01|287
1652136600000|2022-05-09 22:50:00|64.92|63.52|64.47|63.07|64.92|63.52|64.28|62.88|272
1652136900000|2022-05-09 22:55:00|64.46|63.06|64.29|62.89|64.46|63.06|64.07|62.67|273
1652137200000|2022-05-09 23:00:00|64.28|62.88|64.53|63.13|64.87|63.47|64.19|62.79|314
1652137500000|2022-05-09 23:05:00|64.51|63.11|64.65|63.25|64.92|63.52|64.2|62.8|329
1652137800000|2022-05-09 23:10:00|64.62|63.22|63.81|62.41|64.62|63.22|63.75|62.35|330
1652138100000|2022-05-09 23:15:00|63.83|62.43|63.41|62.01|63.92|62.52|63.41|62.01|318
1652138400000|2022-05-09 23:20:00|63.4|62|63.21|61.81|63.74|62.34|63.14|61.74|370
1652138700000|2022-05-09 23:25:00|63.22|61.82|63.16|61.76|63.88|62.48|63.13|61.73|392
1652139000000|2022-05-09 23:30:00|63.14|61.74|63.03|61.63|63.29|61.89|62.96|61.56|272
1652139300000|2022-05-09 23:35:00|63.05|61.65|62.45|61.05|63.33|61.93|62.45|61.05|294
1652139600000|2022-05-09 23:40:00|62.46|61.06|61.65|60.25|62.64|61.24|61.49|60.09|403
1652139900000|2022-05-09 23:45:00|61.66|60.26|61.87|60.47|62.37|60.97|61.66|60.26|496
1652140200000|2022-05-09 23:50:00|61.86|60.46|62.24|60.84|62.48|61.08|61.84|60.44|462
1652140500000|2022-05-09 23:55:00|62.23|60.83|60.98|59.58|62.27|60.87|60.61|59.21|420
1652140800000|2022-05-10 00:00:00|60.97|59.57|61.63|60.23|62.25|60.85|60.93|59.53|547
1652141100000|2022-05-10 00:05:00|61.6|60.2|60.71|59.31|61.85|60.45|60.71|59.31|455
1652141400000|2022-05-10 00:10:00|60.7|59.3|61.14|59.74|61.35|59.95|59.82|58.42|549
1652141700000|2022-05-10 00:15:00|61.17|59.77|60.1|58.7|61.19|59.79|59.98|58.58|588
1652142000000|2022-05-10 00:20:00|60.09|58.69|60.11|58.71|60.59|59.19|59.86|58.46|490
1652142300000|2022-05-10 00:25:00|60.1|58.7|59.82|58.42|60.46|59.06|59.68|58.28|377
1652142600000|2022-05-10 00:30:00|59.83|58.43|59.83|58.43|60.12|58.72|59.43|58.03|186
1652142900000|2022-05-10 00:35:00|59.81|58.41|61.12|59.72|61.23|59.83|59.81|58.41|359
1652143200000|2022-05-10 00:40:00|61.13|59.73|62.79|61.39|62.82|61.42|61.1|59.7|348
1652143500000|2022-05-10 00:45:00|62.77|61.37|62.37|60.97|63.46|62.06|62.3|60.9|383
1652143800000|2022-05-10 00:50:00|62.38|60.98|61.97|60.57|62.63|61.23|61.92|60.52|274
1652144100000|2022-05-10 00:55:00|61.95|60.55|62.83|61.43|62.93|61.53|61.89|60.49|390
1652144400000|2022-05-10 01:00:00|62.84|61.44|63.25|61.85|63.3|61.9|62.51|61.11|447
1652144700000|2022-05-10 01:05:00|63.23|61.83|63.9|62.5|64.07|62.67|63.15|61.75|401
1652145000000|2022-05-10 01:10:00|63.93|62.53|63.18|61.78|63.93|62.53|63.05|61.65|202
1652145300000|2022-05-10 01:15:00|63.17|61.77|63.58|62.18|63.7|62.3|63.14|61.74|399
1652145600000|2022-05-10 01:20:00|63.66|62.26|63.58|62.18|63.83|62.43|63.42|62.02|408
1652145900000|2022-05-10 01:25:00|63.59|62.19|63.84|62.44|64.13|62.73|63.59|62.19|426
1652146200000|2022-05-10 01:30:00|63.85|62.45|63.26|61.86|63.85|62.45|62.99|61.59|402
1652146500000|2022-05-10 01:35:00|63.25|61.85|63.18|61.78|63.42|62.02|62.94|61.54|352
1652146800000|2022-05-10 01:40:00|63.16|61.76|64.04|62.64|64.09|62.69|63.09|61.69|414
1652147100000|2022-05-10 01:45:00|64.07|62.67|63.43|62.03|64.25|62.85|63.4|62|329
1652147400000|2022-05-10 01:50:00|63.49|62.09|64.43|63.03|64.5|63.1|63.46|62.06|384
1652147700000|2022-05-10 01:55:00|64.44|63.04|64.4|63|64.91|63.51|64.07|62.67|397
1652148000000|2022-05-10 02:00:00|64.41|63.01|64.39|62.99|64.52|63.12|63.71|62.31|336
1652148300000|2022-05-10 02:05:00|64.48|63.08|64.09|62.69|64.54|63.14|63.7|62.3|351
1652148600000|2022-05-10 02:10:00|64.08|62.68|64.11|62.71|64.33|62.93|63.64|62.24|355
1652148900000|2022-05-10 02:15:00|64.14|62.74|64.23|62.83|64.37|62.97|63.99|62.59|297
1652149200000|2022-05-10 02:20:00|64.24|62.84|64.17|62.77|64.33|62.93|63.7|62.3|332
1652149500000|2022-05-10 02:25:00|64.16|62.76|64.72|63.32|64.77|63.37|64.09|62.69|348
1652149800000|2022-05-10 02:30:00|64.71|63.31|64.15|62.75|64.71|63.31|64.09|62.69|359
1652150100000|2022-05-10 02:35:00|64.16|62.76|64.77|63.37|64.77|63.37|63.91|62.51|310
1652150400000|2022-05-10 02:40:00|64.78|63.38|65.06|63.66|65.06|63.66|64.55|63.15|378
1652150700000|2022-05-10 02:45:00|65.07|63.67|64.78|63.38|65.07|63.67|64.44|63.04|323
1652151000000|2022-05-10 02:50:00|64.7|63.3|64.17|62.77|64.74|63.34|64.15|62.75|386
1652151300000|2022-05-10 02:55:00|64.18|62.78|64.09|62.69|64.45|63.05|63.96|62.56|377
1652151600000|2022-05-10 03:00:00|64.1|62.7|63.93|62.53|64.29|62.89|63.81|62.41|358
1652151900000|2022-05-10 03:05:00|63.91|62.51|63.98|62.58|64.13|62.73|63.61|62.21|370
1652152200000|2022-05-10 03:10:00|63.99|62.59|63.27|61.87|64.18|62.78|63.26|61.86|368
1652152500000|2022-05-10 03:15:00|63.26|61.86|63.36|61.96|63.44|62.04|63.1|61.7|415
1652152800000|2022-05-10 03:20:00|63.33|61.93|63.28|61.88|63.73|62.33|63.21|61.81|324
1652153100000|2022-05-10 03:25:00|63.29|61.89|63.26|61.86|63.66|62.26|63.19|61.79|360
1652153400000|2022-05-10 03:30:00|63.27|61.87|63.25|61.85|63.59|62.19|63.18|61.78|273
1652153700000|2022-05-10 03:35:00|63.26|61.86|62.94|61.54|63.4|62|62.94|61.54|352
1652154000000|2022-05-10 03:40:00|62.95|61.55|63.07|61.67|63.36|61.96|62.88|61.48|361
1652154300000|2022-05-10 03:45:00|63.06|61.66|63.19|61.79|63.47|62.07|62.97|61.57|314
1652154600000|2022-05-10 03:50:00|63.18|61.78|63.1|61.7|63.25|61.85|62.9|61.5|329
1652154900000|2022-05-10 03:55:00|63.11|61.71|62.64|61.24|63.38|61.98|62.6|61.2|337
1652155200000|2022-05-10 04:00:00|62.65|61.25|63.04|61.64|63.22|61.82|62.44|61.04|436
1652155500000|2022-05-10 04:05:00|63.05|61.65|63.55|62.15|63.62|62.22|62.79|61.39|416
1652155800000|2022-05-10 04:10:00|63.56|62.16|63.3|61.9|63.66|62.26|63.18|61.78|344
1652156100000|2022-05-10 04:15:00|63.29|61.89|64.04|62.64|64.05|62.65|63.29|61.89|342
1652156400000|2022-05-10 04:20:00|64.05|62.65|63.69|62.29|64.16|62.76|63.68|62.28|360
1652156700000|2022-05-10 04:25:00|63.68|62.28|63.81|62.41|64.02|62.62|63.58|62.18|246
1652157000000|2022-05-10 04:30:00|63.83|62.43|63.91|62.51|64.14|62.74|63.66|62.26|359
1652157300000|2022-05-10 04:35:00|63.9|62.5|64.3|62.9|64.41|63.01|63.69|62.29|331
1652157600000|2022-05-10 04:40:00|64.31|62.91|64.23|62.83|64.58|63.18|64.08|62.68|307
1652157900000|2022-05-10 04:45:00|64.22|62.82|64.31|62.91|64.35|62.95|64.01|62.61|281
1652158200000|2022-05-10 04:50:00|64.3|62.9|64.42|63.02|64.66|63.26|64.24|62.84|275
1652158500000|2022-05-10 04:55:00|64.41|63.01|64.59|63.19|64.9|63.5|64.37|62.97|297
1652158800000|2022-05-10 05:00:00|64.57|63.17|65.22|63.82|65.26|63.86|64.54|63.14|304
1652159100000|2022-05-10 05:05:00|65.21|63.81|65.67|64.27|66.13|64.73|65.11|63.71|460
1652159400000|2022-05-10 05:10:00|65.65|64.25|65.94|64.54|65.95|64.55|65.53|64.13|359
1652159700000|2022-05-10 05:15:00|65.95|64.55|65.89|64.49|66|64.6|65.56|64.16|329
1652160000000|2022-05-10 05:20:00|65.88|64.48|65.49|64.09|65.88|64.48|65.44|64.04|286
1652160300000|2022-05-10 05:25:00|65.48|64.08|66.01|64.61|66.03|64.63|65.37|63.97|313
1652160600000|2022-05-10 05:30:00|66.02|64.62|66.33|64.93|66.37|64.97|65.75|64.35|278
1652160900000|2022-05-10 05:35:00|66.32|64.92|66.63|65.23|66.64|65.24|66.17|64.77|278
1652161200000|2022-05-10 05:40:00|66.62|65.22|66.91|65.51|66.94|65.54|66.36|64.96|270
1652161500000|2022-05-10 05:45:00|66.92|65.52|68.01|66.61|68.27|66.87|66.84|65.44|406
1652161800000|2022-05-10 05:50:00|68.02|66.62|67.22|65.82|68.04|66.64|67.21|65.81|379
1652162100000|2022-05-10 05:55:00|67.21|65.81|67.44|66.04|67.65|66.25|67.18|65.78|395
1652162400000|2022-05-10 06:00:00|67.43|66.03|67.71|66.31|67.75|66.35|67.19|65.79|319
1652162700000|2022-05-10 06:05:00|67.69|66.29|67.58|66.18|67.86|66.46|67.38|65.98|285
1652163000000|2022-05-10 06:10:00|67.57|66.17|68.22|66.82|68.27|66.87|67.47|66.07|337
1652163300000|2022-05-10 06:15:00|68.21|66.81|68.07|66.67|68.53|67.13|67.93|66.53|356
1652163600000|2022-05-10 06:20:00|68.06|66.66|68.11|66.71|68.11|66.71|67.69|66.29|363
1652163900000|2022-05-10 06:25:00|68.12|66.72|68.19|66.79|68.44|67.04|67.82|66.42|292
1652164200000|2022-05-10 06:30:00|68.2|66.8|69.01|67.61|69.28|67.88|67.97|66.57|396
1652164500000|2022-05-10 06:35:00|69|67.6|70.43|69.03|70.62|69.22|68.86|67.46|420
1652164800000|2022-05-10 06:40:00|70.42|69.02|70.61|69.21|70.72|69.32|70.04|68.64|447
1652165100000|2022-05-10 06:45:00|70.62|69.22|69.7|68.3|70.62|69.22|69.7|68.3|346
1652165400000|2022-05-10 06:50:00|69.69|68.29|69.46|68.06|70.01|68.61|69.4|68|317
1652165700000|2022-05-10 06:55:00|69.45|68.05|68.84|67.44|69.61|68.21|68.81|67.41|297
1652166000000|2022-05-10 07:00:00|68.88|67.48|69.29|67.89|69.29|67.89|68.88|67.48|283
1652166300000|2022-05-10 07:05:00|69.26|67.86|68.31|66.91|69.34|67.94|68.28|66.88|321
1652166600000|2022-05-10 07:10:00|68.32|66.92|68.39|66.99|68.41|67.01|67.88|66.48|360
1652166900000|2022-05-10 07:15:00|68.38|66.98|67.98|66.58|68.74|67.34|67.94|66.54|357
1652167200000|2022-05-10 07:20:00|67.97|66.57|68.27|66.87|68.7|67.3|67.95|66.55|354
1652167500000|2022-05-10 07:25:00|68.26|66.86|68.27|66.87|68.56|67.16|68.24|66.84|289
1652167800000|2022-05-10 07:30:00|68.26|66.86|67.88|66.48|68.26|66.86|67.8|66.4|293
1652168100000|2022-05-10 07:35:00|67.89|66.49|68.29|66.89|68.29|66.89|67.86|66.46|277
1652168400000|2022-05-10 07:40:00|68.28|66.88|67.91|66.51|68.5|67.1|67.89|66.49|299
1652168700000|2022-05-10 07:45:00|67.92|66.52|68.18|66.78|68.38|66.98|67.92|66.52|320
1652169000000|2022-05-10 07:50:00|68.17|66.77|67.94|66.54|68.5|67.1|67.93|66.53|244
1652169300000|2022-05-10 07:55:00|67.95|66.55|67.99|66.59|68.39|66.99|67.95|66.55|236
1652169600000|2022-05-10 08:00:00|67.96|66.56|67.72|66.32|68.02|66.62|67.63|66.23|287
1652169900000|2022-05-10 08:05:00|67.71|66.31|68.34|66.94|68.34|66.94|67.7|66.3|274
1652170200000|2022-05-10 08:10:00|68.35|66.95|68.12|66.72|68.49|67.09|68.1|66.7|256
1652170500000|2022-05-10 08:15:00|68.13|66.73|68.55|67.15|68.66|67.26|68.13|66.73|266
1652170800000|2022-05-10 08:20:00|68.54|67.14|68.52|67.12|68.75|67.35|68.31|66.91|276
1652171100000|2022-05-10 08:25:00|68.51|67.11|68.64|67.24|68.67|67.27|68.31|66.91|246
1652171400000|2022-05-10 08:30:00|68.63|67.23|68.09|66.69|68.82|67.42|68.03|66.63|241
1652171700000|2022-05-10 08:35:00|68.1|66.7|68.05|66.65|68.35|66.95|67.94|66.54|219
1652172000000|2022-05-10 08:40:00|68.04|66.64|68.94|67.54|69.1|67.7|67.96|66.56|356
1652172300000|2022-05-10 08:45:00|68.93|67.53|68.89|67.49|69.64|68.24|68.68|67.28|355
1652172600000|2022-05-10 08:50:00|68.88|67.48|68.75|67.35|69.1|67.7|68.52|67.12|341
1652172900000|2022-05-10 08:55:00|68.74|67.34|68.79|67.39|69.08|67.68|68.69|67.29|272
1652173200000|2022-05-10 09:00:00|68.8|67.4|68.65|67.25|69.06|67.66|68.59|67.19|209
1652173500000|2022-05-10 09:05:00|68.64|67.24|68.66|67.26|68.92|67.52|68.53|67.13|270
1652173800000|2022-05-10 09:10:00|68.67|67.27|69.07|67.67|69.12|67.72|68.67|67.27|256
1652174100000|2022-05-10 09:15:00|69.08|67.68|68.67|67.27|69.21|67.81|68.61|67.21|225
1652174400000|2022-05-10 09:20:00|68.68|67.28|67.91|66.51|68.72|67.32|67.91|66.51|300
1652174700000|2022-05-10 09:25:00|67.9|66.5|67.71|66.31|68.11|66.71|67.7|66.3|267
1652175000000|2022-05-10 09:30:00|67.73|66.33|67.59|66.19|67.86|66.46|67.35|65.95|256
1652175300000|2022-05-10 09:35:00|67.6|66.2|68.21|66.81|68.21|66.81|67.58|66.18|331
1652175600000|2022-05-10 09:40:00|68.22|66.82|68.07|66.67|68.54|67.14|67.96|66.56|295
1652175900000|2022-05-10 09:45:00|68.08|66.68|67.87|66.47|68.11|66.71|67.77|66.37|276
1652176200000|2022-05-10 09:50:00|67.88|66.48|67.34|65.94|67.93|66.53|67.34|65.94|186
1652176500000|2022-05-10 09:55:00|67.31|65.91|67.23|65.83|67.63|66.23|67.16|65.76|257
1652176800000|2022-05-10 10:00:00|67.22|65.82|67.3|65.9|67.75|66.35|67.13|65.73|329
1652177100000|2022-05-10 10:05:00|67.31|65.91|67.48|66.08|67.68|66.28|67.31|65.91|271
1652177400000|2022-05-10 10:10:00|67.49|66.09|67.46|66.06|67.77|66.37|67.37|65.97|229
1652177700000|2022-05-10 10:15:00|67.47|66.07|67.66|66.26|67.78|66.38|67.05|65.65|262
1652178000000|2022-05-10 10:20:00|67.65|66.25|67.87|66.47|68.01|66.61|67.61|66.21|211
1652178300000|2022-05-10 10:25:00|67.86|66.46|68.17|66.77|68.17|66.77|67.84|66.44|141
1652178600000|2022-05-10 10:30:00|68.18|66.78|67.92|66.52|68.23|66.83|67.77|66.37|190
1652178900000|2022-05-10 10:35:00|67.9|66.5|67.87|66.47|68.21|66.81|67.7|66.3|229
1652179200000|2022-05-10 10:40:00|67.89|66.49|68.1|66.7|68.47|67.07|67.88|66.48|279
1652179500000|2022-05-10 10:45:00|68.12|66.72|68.4|67|68.43|67.03|68.07|66.67|150
1652179800000|2022-05-10 10:50:00|68.39|66.99|68.04|66.64|68.41|67.01|68.02|66.62|198
1652180100000|2022-05-10 10:55:00|68.05|66.65|67.98|66.58|68.28|66.88|67.87|66.47|223
1652180400000|2022-05-10 11:00:00|67.97|66.57|67.81|66.41|68.16|66.76|67.59|66.19|257
1652180700000|2022-05-10 11:05:00|67.82|66.42|67.96|66.56|68|66.6|67.7|66.3|217
1652181000000|2022-05-10 11:10:00|67.95|66.55|68.03|66.63|68.05|66.65|67.93|66.53|133
1652181300000|2022-05-10 11:15:00|68.02|66.62|68.37|66.97|68.51|67.11|67.97|66.57|238
1652181600000|2022-05-10 11:20:00|68.38|66.98|68.57|67.17|68.76|67.36|68.22|66.82|213
1652181900000|2022-05-10 11:25:00|68.58|67.18|68.54|67.14|68.59|67.19|68.25|66.85|191
1652182200000|2022-05-10 11:30:00|68.55|67.15|68.64|67.24|68.78|67.38|68.37|66.97|209
1652182500000|2022-05-10 11:35:00|68.65|67.25|68.7|67.3|68.82|67.42|68.47|67.07|215
1652182800000|2022-05-10 11:40:00|68.69|67.29|68.92|67.52|69.03|67.63|68.57|67.17|242
1652183100000|2022-05-10 11:45:00|68.93|67.53|68.62|67.22|68.95|67.55|68.53|67.13|178
1652183400000|2022-05-10 11:50:00|68.63|67.23|68.57|67.17|68.82|67.42|68.45|67.05|163
1652183700000|2022-05-10 11:55:00|68.56|67.16|68.6|67.2|68.77|67.37|68.4|67|239
1652184000000|2022-05-10 12:00:00|68.59|67.19|68.48|67.08|68.82|67.42|68.48|67.08|128
1652184300000|2022-05-10 12:05:00|68.49|67.09|68.39|66.99|68.59|67.19|68.18|66.78|225
1652184600000|2022-05-10 12:10:00|68.4|67|68.34|66.94|68.5|67.1|68.19|66.79|257
1652184900000|2022-05-10 12:15:00|68.35|66.95|68.78|67.38|68.78|67.38|68.23|66.83|204
1652185200000|2022-05-10 12:20:00|68.77|67.37|68.66|67.26|68.79|67.39|68.55|67.15|188
1652185500000|2022-05-10 12:25:00|68.68|67.28|68.78|67.38|68.93|67.53|68.67|67.27|184
1652185800000|2022-05-10 12:30:00|68.77|67.37|68.94|67.54|69.02|67.62|68.6|67.2|179
1652186100000|2022-05-10 12:35:00|68.93|67.53|69.47|68.07|69.54|68.14|68.83|67.43|220
1652186400000|2022-05-10 12:40:00|69.46|68.06|69.51|68.11|69.62|68.22|69.26|67.86|229
1652186700000|2022-05-10 12:45:00|69.52|68.12|69.24|67.84|69.52|68.12|69|67.6|209
1652187000000|2022-05-10 12:50:00|69.25|67.85|69.99|68.59|70.02|68.62|69.22|67.82|257
1652187300000|2022-05-10 12:55:00|69.98|68.58|69.72|68.32|69.98|68.58|69.63|68.23|236
1652187600000|2022-05-10 13:00:00|69.73|68.33|69.97|68.57|70.07|68.67|69.52|68.12|255
1652187900000|2022-05-10 13:05:00|69.98|68.58|69.74|68.34|69.98|68.58|69.64|68.24|273
1652188200000|2022-05-10 13:10:00|69.73|68.33|69.74|68.34|69.87|68.47|69.67|68.27|138
1652188500000|2022-05-10 13:15:00|69.73|68.33|69.33|67.93|69.74|68.34|69.25|67.85|199
1652188800000|2022-05-10 13:20:00|69.34|67.94|69.32|67.92|69.42|68.02|69.26|67.86|164
1652189100000|2022-05-10 13:25:00|69.33|67.93|69.74|68.34|69.83|68.43|69.32|67.92|222
1652189400000|2022-05-10 13:30:00|69.77|68.37|69.19|67.79|70.16|68.76|69.19|67.79|370
1652189700000|2022-05-10 13:35:00|69.18|67.78|69.23|67.83|69.51|68.11|68.67|67.27|370
1652190000000|2022-05-10 13:40:00|69.24|67.84|68.52|67.12|69.34|67.94|68.42|67.02|353
1652190300000|2022-05-10 13:45:00|68.53|67.13|68.35|66.95|68.56|67.16|68.18|66.78|324
1652190600000|2022-05-10 13:50:00|68.36|66.96|69.05|67.65|69.05|67.65|68.31|66.91|292
1652190900000|2022-05-10 13:55:00|69.04|67.64|69.27|67.87|69.4|68|68.87|67.47|292
1652191200000|2022-05-10 14:00:00|69.28|67.88|69.56|68.16|69.63|68.23|68.95|67.55|304
1652191500000|2022-05-10 14:05:00|69.59|68.19|69.5|68.1|70.08|68.68|69.49|68.09|379
1652191800000|2022-05-10 14:10:00|69.54|68.14|69.15|67.75|69.72|68.32|68.82|67.42|354
1652192100000|2022-05-10 14:15:00|69.13|67.73|69.17|67.77|69.38|67.98|68.98|67.58|332
1652192400000|2022-05-10 14:20:00|69.19|67.79|68.8|67.4|69.34|67.94|68.71|67.31|273
1652192700000|2022-05-10 14:25:00|68.79|67.39|68.41|67.01|68.79|67.39|68.18|66.78|253
1652193000000|2022-05-10 14:30:00|68.42|67.02|68.02|66.62|68.58|67.18|67.87|66.47|308
1652193300000|2022-05-10 14:35:00|68.01|66.61|67.67|66.27|68.12|66.72|67.41|66.01|358
1652193600000|2022-05-10 14:40:00|67.68|66.28|67.56|66.16|67.75|66.35|67.31|65.91|364
1652193900000|2022-05-10 14:45:00|67.58|66.18|66.81|65.41|67.72|66.32|66.81|65.41|369
1652194200000|2022-05-10 14:50:00|66.8|65.4|66.9|65.5|67.08|65.68|66.33|64.93|389
1652194500000|2022-05-10 14:55:00|66.89|65.49|66.75|65.35|67.14|65.74|66.51|65.11|380
1652194800000|2022-05-10 15:00:00|66.77|65.37|66.72|65.32|67.29|65.89|66.57|65.17|429
1652195100000|2022-05-10 15:05:00|66.73|65.33|66.16|64.76|66.78|65.38|66.16|64.76|390
1652195400000|2022-05-10 15:10:00|66.12|64.72|65.93|64.53|66.57|65.17|65.91|64.51|415
1652195700000|2022-05-10 15:15:00|65.91|64.51|66.57|65.17|66.62|65.22|65.85|64.45|441
1652196000000|2022-05-10 15:20:00|66.58|65.18|66.16|64.76|66.92|65.52|66.05|64.65|410
1652196300000|2022-05-10 15:25:00|66.17|64.77|66.33|64.93|66.42|65.02|65.89|64.49|358
1652196600000|2022-05-10 15:30:00|66.34|64.94|66.95|65.55|67.1|65.7|66.29|64.89|426
1652196900000|2022-05-10 15:35:00|66.98|65.58|67.8|66.4|67.92|66.52|66.96|65.56|355
1652197200000|2022-05-10 15:40:00|67.79|66.39|67.65|66.25|67.79|66.39|67.16|65.76|409
1652197500000|2022-05-10 15:45:00|67.64|66.24|67.29|65.89|67.67|66.27|67.14|65.74|371
1652197800000|2022-05-10 15:50:00|67.3|65.9|67.22|65.82|67.32|65.92|66.78|65.38|321
1652198100000|2022-05-10 15:55:00|67.24|65.84|67.09|65.69|67.29|65.89|66.75|65.35|325
1652198400000|2022-05-10 16:00:00|67.11|65.71|67.36|65.96|67.44|66.04|67.02|65.62|379
1652198700000|2022-05-10 16:05:00|67.37|65.97|66.47|65.07|67.4|66|66.47|65.07|296
1652199000000|2022-05-10 16:10:00|66.48|65.08|67.04|65.64|67.06|65.66|66.28|64.88|319
1652199300000|2022-05-10 16:15:00|67.05|65.65|66.79|65.39|67.39|65.99|66.78|65.38|320
1652199600000|2022-05-10 16:20:00|66.77|65.37|66.78|65.38|67.04|65.64|66.76|65.36|242
1652199900000|2022-05-10 16:25:00|66.8|65.4|66.92|65.52|67.15|65.75|66.8|65.4|271
1652200200000|2022-05-10 16:30:00|66.91|65.51|66.25|64.85|66.97|65.57|66.1|64.7|289
1652200500000|2022-05-10 16:35:00|66.23|64.83|66.34|64.94|66.65|65.25|66.17|64.77|326
1652200800000|2022-05-10 16:40:00|66.33|64.93|66.66|65.26|66.79|65.39|66.27|64.87|306
1652201100000|2022-05-10 16:45:00|66.67|65.27|66.96|65.56|67.2|65.8|66.67|65.27|310
1652201400000|2022-05-10 16:50:00|66.94|65.54|66.6|65.2|67.02|65.62|66.51|65.11|239
1652201700000|2022-05-10 16:55:00|66.59|65.19|66.67|65.27|66.78|65.38|66.44|65.04|292
1652202000000|2022-05-10 17:00:00|66.66|65.26|67.06|65.66|67.16|65.76|66.65|65.25|235
1652202300000|2022-05-10 17:05:00|67.05|65.65|67.17|65.77|67.35|65.95|67.03|65.63|274
1652202600000|2022-05-10 17:10:00|67.19|65.79|67.06|65.66|67.19|65.79|66.85|65.45|253
1652202900000|2022-05-10 17:15:00|67.07|65.67|66.82|65.42|67.17|65.77|66.79|65.39|262
1652203200000|2022-05-10 17:20:00|66.83|65.43|67.13|65.73|67.18|65.78|66.78|65.38|253
1652203500000|2022-05-10 17:25:00|67.14|65.74|67.51|66.11|67.52|66.12|67.14|65.74|230
1652203800000|2022-05-10 17:30:00|67.5|66.1|67.83|66.43|67.87|66.47|67.5|66.1|148
1652204100000|2022-05-10 17:35:00|67.84|66.44|68.13|66.73|68.26|66.86|67.83|66.43|261
1652204400000|2022-05-10 17:40:00|68.15|66.75|68.09|66.69|68.36|66.96|68.03|66.63|239
1652204700000|2022-05-10 17:45:00|68.11|66.71|68.24|66.84|68.37|66.97|68.05|66.65|198
1652205000000|2022-05-10 17:50:00|68.27|66.87|67.93|66.53|68.27|66.87|67.77|66.37|226
1652205300000|2022-05-10 17:55:00|67.92|66.52|67.92|66.52|67.95|66.55|67.75|66.35|150
1652205600000|2022-05-10 18:00:00|67.95|66.55|67.58|66.18|68|66.6|67.53|66.13|208
1652205900000|2022-05-10 18:05:00|67.55|66.15|67.35|65.95|67.58|66.18|67.3|65.9|186
1652206200000|2022-05-10 18:10:00|67.34|65.94|67.71|66.31|67.71|66.31|67.32|65.92|197
1652206500000|2022-05-10 18:15:00|67.68|66.28|67.31|65.91|67.7|66.3|66.85|65.45|241
1652206800000|2022-05-10 18:20:00|67.32|65.92|67.33|65.93|67.43|66.03|67.2|65.8|240
1652207100000|2022-05-10 18:25:00|67.32|65.92|67.24|65.84|67.34|65.94|66.95|65.55|201
1652207400000|2022-05-10 18:30:00|67.25|65.85|67.11|65.71|67.33|65.93|67.01|65.61|258
1652207700000|2022-05-10 18:35:00|67.12|65.72|67.28|65.88|67.46|66.06|67.09|65.69|244
1652208000000|2022-05-10 18:40:00|67.27|65.87|67.59|66.19|67.64|66.24|66.98|65.58|203
1652208300000|2022-05-10 18:45:00|67.6|66.2|67.21|65.81|67.6|66.2|67.01|65.61|248
1652208600000|2022-05-10 18:50:00|67.2|65.8|67.13|65.73|67.37|65.97|67.06|65.66|214
1652208900000|2022-05-10 18:55:00|67.14|65.74|67.05|65.65|67.17|65.77|66.77|65.37|233
1652209200000|2022-05-10 19:00:00|67.06|65.66|67.01|65.61|67.26|65.86|67.01|65.61|192
1652209500000|2022-05-10 19:05:00|67.02|65.62|66.69|65.29|67.23|65.83|66.69|65.29|224
1652209800000|2022-05-10 19:10:00|66.68|65.28|66.45|65.05|66.75|65.35|66.31|64.91|250
1652210100000|2022-05-10 19:15:00|66.43|65.03|66.35|64.95|66.72|65.32|66.2|64.8|252
1652210400000|2022-05-10 19:20:00|66.36|64.96|65.84|64.44|66.42|65.02|65.79|64.39|276
1652210700000|2022-05-10 19:25:00|65.9|64.5|66.03|64.63|66.24|64.84|65.78|64.38|275
1652211000000|2022-05-10 19:30:00|66.04|64.64|65.88|64.48|66.08|64.68|65.8|64.4|277
1652211300000|2022-05-10 19:35:00|65.87|64.47|65.5|64.1|65.96|64.56|65.49|64.09|270
1652211600000|2022-05-10 19:40:00|65.49|64.09|65.57|64.17|65.84|64.44|65.47|64.07|266
1652211900000|2022-05-10 19:45:00|65.6|64.2|65.81|64.41|65.97|64.57|65.59|64.19|256
1652212200000|2022-05-10 19:50:00|65.79|64.39|66.07|64.67|66.15|64.75|65.55|64.15|241
1652212500000|2022-05-10 19:55:00|66.06|64.66|65.78|64.38|66.1|64.7|65.78|64.38|257
1652212800000|2022-05-10 20:00:00|65.77|64.37|65.44|64.04|65.79|64.39|65.27|63.87|241
1652213100000|2022-05-10 20:05:00|65.4|64|65.51|64.11|65.83|64.43|65.39|63.99|254
1652213400000|2022-05-10 20:10:00|65.5|64.1|65.31|63.91|65.66|64.26|65.25|63.85|228
1652213700000|2022-05-10 20:15:00|65.3|63.9|65.26|63.86|65.54|64.14|65.21|63.81|221
1652214000000|2022-05-10 20:20:00|65.24|63.84|65.42|64.02|65.43|64.03|65.18|63.78|144
1652214300000|2022-05-10 20:25:00|65.43|64.03|65.5|64.1|65.56|64.16|65.4|64|133
1652214600000|2022-05-10 20:30:00|65.49|64.09|64.84|63.44|65.49|64.09|64.81|63.41|204
1652214900000|2022-05-10 20:35:00|64.83|63.43|64.91|63.51|65.06|63.66|64.59|63.19|224
1652215200000|2022-05-10 20:40:00|64.92|63.52|64.87|63.47|65.05|63.65|64.82|63.42|172
1652215500000|2022-05-10 20:45:00|64.86|63.46|64.68|63.28|65.1|63.7|64.68|63.28|189
1652215800000|2022-05-10 20:50:00|64.67|63.27|64.51|63.11|64.7|63.3|64.33|62.93|249
1652216100000|2022-05-10 20:55:00|64.52|63.12|64.46|63.06|64.63|63.23|64.36|62.96|192
1652216400000|2022-05-10 21:00:00|64.47|63.07|64.5|63.1|64.99|63.59|64.3|62.9|271
1652216700000|2022-05-10 21:05:00|64.49|63.09|64.42|63.02|64.78|63.38|64.39|62.99|218
1652217000000|2022-05-10 21:10:00|64.41|63.01|64.13|62.73|64.51|63.11|63.95|62.55|274
1652217300000|2022-05-10 21:15:00|64.09|62.69|64.08|62.68|64.12|62.72|63.9|62.5|128
1652217600000|2022-05-10 21:20:00|64.1|62.7|63.38|61.98|64.19|62.79|63.37|61.97|193
1652217900000|2022-05-10 21:25:00|63.39|61.99|62.88|61.48|63.42|62.02|62.86|61.46|142
1652218200000|2022-05-10 21:30:00|62.87|61.47|62.68|61.28|62.88|61.48|62.68|61.28|98
1652218500000|2022-05-10 21:35:00|62.67|61.27|62.05|60.65|62.74|61.34|62.04|60.64|65
1652218800000|2022-05-10 21:40:00|62.06|60.66|61.97|60.57|62.18|60.78|61.75|60.35|160
1652219100000|2022-05-10 21:45:00|61.98|60.58|61.98|60.58|62.38|60.98|61.95|60.55|261
1652219400000|2022-05-10 21:50:00|62|60.6|61.7|60.3|62.02|60.62|61.69|60.29|137
1652219700000|2022-05-10 21:55:00|61.71|60.31|61.59|60.19|62.13|60.73|61.42|60.02|284
1652220000000|2022-05-10 22:00:00|61.55|60.15|62.2|60.8|62.91|61.51|61.41|60.01|470
1652220300000|2022-05-10 22:05:00|62.19|60.79|63.29|61.89|63.29|61.89|62.15|60.75|416
1652220600000|2022-05-10 22:10:00|63.3|61.9|63.04|61.64|63.53|62.13|62.73|61.33|359
1652220900000|2022-05-10 22:15:00|63.03|61.63|63.12|61.72|63.13|61.73|62.42|61.02|321
1652221200000|2022-05-10 22:20:00|63.21|61.81|62.91|61.51|63.4|62|62.64|61.24|248
1652221500000|2022-05-10 22:25:00|62.97|61.57|62.41|61.01|62.97|61.57|62.37|60.97|347
1652221800000|2022-05-10 22:30:00|62.4|61|62.25|60.85|62.4|61|62|60.6|307
1652222100000|2022-05-10 22:35:00|62.24|60.84|62|60.6|62.27|60.87|61.78|60.38|311
1652222400000|2022-05-10 22:40:00|61.99|60.59|62.47|61.07|62.51|61.11|61.84|60.44|358
1652222700000|2022-05-10 22:45:00|62.48|61.08|62.27|60.87|62.75|61.35|62.04|60.64|375
1652223000000|2022-05-10 22:50:00|62.28|60.88|63.08|61.68|63.17|61.77|62.23|60.83|367
1652223300000|2022-05-10 22:55:00|63.07|61.67|63.18|61.78|63.72|62.32|62.92|61.52|334
1652223600000|2022-05-10 23:00:00|63.19|61.79|63.96|62.56|63.97|62.57|62.92|61.52|374
1652223900000|2022-05-10 23:05:00|63.95|62.55|64.24|62.84|64.24|62.84|63.58|62.18|362
1652224200000|2022-05-10 23:10:00|64.23|62.83|64.01|62.61|64.4|63|63.82|62.42|388
1652224500000|2022-05-10 23:15:00|64|62.6|63.76|62.36|64.25|62.85|63.66|62.26|313
1652224800000|2022-05-10 23:20:00|63.75|62.35|63.96|62.56|64.05|62.65|63.39|61.99|312
1652225100000|2022-05-10 23:25:00|63.98|62.58|63.89|62.49|64.08|62.68|63.65|62.25|274
1652225400000|2022-05-10 23:30:00|63.9|62.5|63.54|62.14|63.92|62.52|63.46|62.06|322
1652225700000|2022-05-10 23:35:00|63.55|62.15|63.07|61.67|63.55|62.15|63.05|61.65|269
1652226000000|2022-05-10 23:40:00|63.05|61.65|63.17|61.77|63.26|61.86|62.83|61.43|279
1652226300000|2022-05-10 23:45:00|63.16|61.76|62.99|61.59|63.37|61.97|62.82|61.42|278
1652226600000|2022-05-10 23:50:00|62.98|61.58|63.61|62.21|63.62|62.22|62.97|61.57|293
1652226900000|2022-05-10 23:55:00|63.62|62.22|63.55|62.15|63.76|62.36|63.41|62.01|253
1652227200000|2022-05-11 00:00:00|63.54|62.14|63.65|62.25|63.91|62.51|63.31|61.91|378
1652227500000|2022-05-11 00:05:00|63.62|62.22|63.47|62.07|63.89|62.49|63.3|61.9|379
1652227800000|2022-05-11 00:10:00|63.49|62.09|63.4|62|63.5|62.1|62.75|61.35|300
1652228100000|2022-05-11 00:15:00|63.41|62.01|64.06|62.66|64.14|62.74|63.35|61.95|340
1652228400000|2022-05-11 00:20:00|64.07|62.67|64.76|63.36|64.86|63.46|63.94|62.54|396
1652228700000|2022-05-11 00:25:00|64.75|63.35|64.63|63.23|64.84|63.44|64.44|63.04|287
1652229000000|2022-05-11 00:30:00|64.64|63.24|64.23|62.83|64.65|63.25|64.11|62.71|282
1652229300000|2022-05-11 00:35:00|64.22|62.82|64.12|62.72|64.48|63.08|64.04|62.64|304
1652229600000|2022-05-11 00:40:00|64.13|62.73|64.4|63|64.44|63.04|63.85|62.45|269
1652229900000|2022-05-11 00:45:00|64.43|63.03|63.95|62.55|64.49|63.09|63.84|62.44|282
1652230200000|2022-05-11 00:50:00|63.96|62.56|64.04|62.64|64.11|62.71|63.66|62.26|279
1652230500000|2022-05-11 00:55:00|64.03|62.63|63.64|62.24|64.2|62.8|63.4|62|300
1652230800000|2022-05-11 01:00:00|63.63|62.23|63.47|62.07|63.63|62.23|63.2|61.8|307
1652231100000|2022-05-11 01:05:00|63.46|62.06|62.97|61.57|63.53|62.13|62.89|61.49|297
1652231400000|2022-05-11 01:10:00|62.98|61.58|62.81|61.41|63.12|61.72|62.8|61.4|275
1652231700000|2022-05-11 01:15:00|62.8|61.4|62.76|61.36|63.14|61.74|62.71|61.31|320
1652232000000|2022-05-11 01:20:00|62.77|61.37|62.68|61.28|62.98|61.58|62.61|61.21|289
1652232300000|2022-05-11 01:25:00|62.69|61.29|62.65|61.25|62.85|61.45|62.51|61.11|225
1652232600000|2022-05-11 01:30:00|62.68|61.28|62.88|61.48|62.95|61.55|62.5|61.1|277
1652232900000|2022-05-11 01:35:00|62.87|61.47|62.44|61.04|63.03|61.63|62.4|61|214
1652233200000|2022-05-11 01:40:00|62.43|61.03|62.65|61.25|62.66|61.26|62.42|61.02|217
1652233500000|2022-05-11 01:45:00|62.66|61.26|62.36|60.96|62.69|61.29|62.16|60.76|288
1652233800000|2022-05-11 01:50:00|62.37|60.97|62.32|60.92|62.43|61.03|62.11|60.71|236
1652234100000|2022-05-11 01:55:00|62.34|60.94|62.12|60.72|62.46|61.06|62.01|60.61|206
1652234400000|2022-05-11 02:00:00|62.13|60.73|61.93|60.53|62.19|60.79|61.82|60.42|267
1652234700000|2022-05-11 02:05:00|61.94|60.54|62.42|61.02|62.51|61.11|61.85|60.45|277
1652235000000|2022-05-11 02:10:00|62.43|61.03|62.59|61.19|62.59|61.19|62.25|60.85|284
1652235300000|2022-05-11 02:15:00|62.6|61.2|62.78|61.38|62.9|61.5|62.6|61.2|214
1652235600000|2022-05-11 02:20:00|62.77|61.37|63.65|62.25|63.66|62.26|62.62|61.22|309
1652235900000|2022-05-11 02:25:00|63.64|62.24|63.8|62.4|64.16|62.76|63.64|62.24|330
1652236200000|2022-05-11 02:30:00|63.79|62.39|63.88|62.48|63.96|62.56|63.59|62.19|344
1652236500000|2022-05-11 02:35:00|63.9|62.5|63.99|62.59|64.04|62.64|63.62|62.22|250
1652236800000|2022-05-11 02:40:00|64|62.6|63.65|62.25|64.01|62.61|63.59|62.19|216
1652237100000|2022-05-11 02:45:00|63.64|62.24|63.53|62.13|63.65|62.25|63.31|61.91|221
1652237400000|2022-05-11 02:50:00|63.55|62.15|63.99|62.59|64.14|62.74|63.3|61.9|273
1652237700000|2022-05-11 02:55:00|63.98|62.58|63.95|62.55|64.09|62.69|63.82|62.42|185
1652238000000|2022-05-11 03:00:00|63.97|62.57|64.21|62.81|64.38|62.98|63.78|62.38|205
1652238300000|2022-05-11 03:05:00|64.2|62.8|63.99|62.59|64.28|62.88|63.95|62.55|195
1652238600000|2022-05-11 03:10:00|63.98|62.58|63.83|62.43|64.04|62.64|63.77|62.37|209
1652238900000|2022-05-11 03:15:00|63.84|62.44|63.84|62.44|64.06|62.66|63.72|62.32|170
1652239200000|2022-05-11 03:20:00|63.85|62.45|63.85|62.45|63.94|62.54|63.72|62.32|194
1652239500000|2022-05-11 03:25:00|63.84|62.44|63.74|62.34|63.85|62.45|63.57|62.17|179
1652239800000|2022-05-11 03:30:00|63.75|62.35|63.98|62.58|64.05|62.65|63.6|62.2|223
1652240100000|2022-05-11 03:35:00|63.99|62.59|63.66|62.26|64.06|62.66|63.61|62.21|154
1652240400000|2022-05-11 03:40:00|63.64|62.24|63.46|62.06|63.7|62.3|63.46|62.06|207
1652240700000|2022-05-11 03:45:00|63.45|62.05|63.69|62.29|63.77|62.37|63.43|62.03|191
1652241000000|2022-05-11 03:50:00|63.7|62.3|63.43|62.03|63.84|62.44|63.34|61.94|155
1652241300000|2022-05-11 03:55:00|63.41|62.01|63.48|62.08|63.63|62.23|63.33|61.93|157
1652241600000|2022-05-11 04:00:00|63.47|62.07|63.65|62.25|63.74|62.34|63.37|61.97|180
1652241900000|2022-05-11 04:05:00|63.66|62.26|63.74|62.34|63.81|62.41|63.58|62.18|139
1652242200000|2022-05-11 04:10:00|63.73|62.33|63.25|61.85|63.74|62.34|63.23|61.83|195
1652242500000|2022-05-11 04:15:00|63.24|61.84|63.18|61.78|63.6|62.2|63.06|61.66|321
1652242800000|2022-05-11 04:20:00|63.19|61.79|63|61.6|63.32|61.92|62.91|61.51|195
1652243100000|2022-05-11 04:25:00|63.02|61.62|63.41|62.01|63.51|62.11|62.97|61.57|191
1652243400000|2022-05-11 04:30:00|63.42|62.02|63.19|61.79|63.48|62.08|63.14|61.74|182
1652243700000|2022-05-11 04:35:00|63.18|61.78|63.23|61.83|63.46|62.06|63.01|61.61|196
1652244000000|2022-05-11 04:40:00|63.26|61.86|62.67|61.27|63.35|61.95|62.65|61.25|251
1652244300000|2022-05-11 04:45:00|62.68|61.28|62.49|61.09|62.74|61.34|62.34|60.94|205
1652244600000|2022-05-11 04:50:00|62.47|61.07|62.88|61.48|62.93|61.53|62.45|61.05|226
1652244900000|2022-05-11 04:55:00|62.87|61.47|62.72|61.32|62.97|61.57|62.54|61.14|253
1652245200000|2022-05-11 05:00:00|62.73|61.33|62.21|60.81|62.79|61.39|62.18|60.78|203
1652245500000|2022-05-11 05:05:00|62.2|60.8|63.36|61.96|63.37|61.97|62.15|60.75|306
1652245800000|2022-05-11 05:10:00|63.35|61.95|63.86|62.46|64.43|63.03|62.95|61.55|289
1652246100000|2022-05-11 05:15:00|63.87|62.47|64.51|63.11|64.65|63.25|63.83|62.43|222
1652246400000|2022-05-11 05:20:00|64.5|63.1|64.11|62.71|64.5|63.1|64.11|62.71|202
1652246700000|2022-05-11 05:25:00|64.12|62.72|64.12|62.72|64.35|62.95|63.97|62.57|181
1652247000000|2022-05-11 05:30:00|64.11|62.71|63.86|62.46|64.18|62.78|63.8|62.4|185
1652247300000|2022-05-11 05:35:00|63.79|62.39|63.76|62.36|63.87|62.47|63.51|62.11|185
1652247600000|2022-05-11 05:40:00|63.75|62.35|63.6|62.2|63.84|62.44|63.42|62.02|259
1652247900000|2022-05-11 05:45:00|63.61|62.21|63.27|61.87|63.71|62.31|63.23|61.83|249
1652248200000|2022-05-11 05:50:00|63.25|61.85|63.19|61.79|63.56|62.16|63.05|61.65|308
1652248500000|2022-05-11 05:55:00|63.18|61.78|63.22|61.82|63.41|62.01|62.99|61.59|250
1652248800000|2022-05-11 06:00:00|63.21|61.81|63.56|62.16|63.56|62.16|63.11|61.71|256
1652249100000|2022-05-11 06:05:00|63.57|62.17|63.47|62.07|63.67|62.27|63.31|61.91|272
1652249400000|2022-05-11 06:10:00|63.48|62.08|63.27|61.87|63.64|62.24|63.17|61.77|316
1652249700000|2022-05-11 06:15:00|63.28|61.88|62.92|61.52|63.41|62.01|62.82|61.42|249
1652250000000|2022-05-11 06:20:00|62.93|61.53|63.1|61.7|63.16|61.76|62.89|61.49|276
1652250300000|2022-05-11 06:25:00|63.12|61.72|63.39|61.99|63.53|62.13|62.97|61.57|288
1652250600000|2022-05-11 06:30:00|63.4|62|63.65|62.25|63.76|62.36|63.27|61.87|202
1652250900000|2022-05-11 06:35:00|63.64|62.24|63.19|61.79|63.64|62.24|63.18|61.78|158
1652251200000|2022-05-11 06:40:00|63.18|61.78|62.4|61|63.27|61.87|62.39|60.99|240
1652251500000|2022-05-11 06:45:00|62.41|61.01|61.75|60.35|62.41|61.01|61.73|60.33|289
1652251800000|2022-05-11 06:50:00|61.76|60.36|61.37|59.97|61.97|60.57|61.32|59.92|330
1652252100000|2022-05-11 06:55:00|61.38|59.98|61.01|59.61|61.4|60|60.63|59.23|318
1652252400000|2022-05-11 07:00:00|61.02|59.62|61.35|59.95|61.39|59.99|60.66|59.26|336
1652252700000|2022-05-11 07:05:00|61.34|59.94|60.75|59.35|61.4|60|60.43|59.03|399
1652253000000|2022-05-11 07:10:00|60.73|59.33|61.13|59.73|61.37|59.97|60.59|59.19|450
1652253300000|2022-05-11 07:15:00|61.12|59.72|61.9|60.5|62.26|60.86|61.06|59.66|492
1652253600000|2022-05-11 07:20:00|61.87|60.47|61.36|59.96|61.96|60.56|61.28|59.88|433
1652253900000|2022-05-11 07:25:00|61.37|59.97|61.31|59.91|61.76|60.36|61.26|59.86|409
1652254200000|2022-05-11 07:30:00|61.32|59.92|60.52|59.12|61.33|59.93|60.52|59.12|417
1652254500000|2022-05-11 07:35:00|60.51|59.11|60.14|58.74|60.75|59.35|59.83|58.43|395
1652254800000|2022-05-11 07:40:00|60.11|58.71|60.62|59.22|61.2|59.8|60.11|58.71|452
1652255100000|2022-05-11 07:45:00|60.63|59.23|60.94|59.54|60.97|59.57|60.35|58.95|472
1652255400000|2022-05-11 07:50:00|60.93|59.53|61.04|59.64|61.33|59.93|60.58|59.18|454
1652255700000|2022-05-11 07:55:00|61.03|59.63|61.57|60.17|61.57|60.17|60.65|59.25|461
1652256000000|2022-05-11 08:00:00|61.59|60.19|61.2|59.8|61.85|60.45|60.96|59.56|413
1652256300000|2022-05-11 08:05:00|61.19|59.79|61.55|60.15|61.55|60.15|60.99|59.59|375
1652256600000|2022-05-11 08:10:00|61.56|60.16|62.5|61.1|62.5|61.1|61.55|60.15|492
1652256900000|2022-05-11 08:15:00|62.49|61.09|62.15|60.75|62.72|61.32|62.02|60.62|407
1652257200000|2022-05-11 08:20:00|62.14|60.74|62.65|61.25|63.02|61.62|62.02|60.62|382
1652257500000|2022-05-11 08:25:00|62.64|61.24|61.97|60.57|62.75|61.35|61.89|60.49|338
1652257800000|2022-05-11 08:30:00|61.96|60.56|61.72|60.32|62.1|60.7|61.53|60.13|369
1652258100000|2022-05-11 08:35:00|61.73|60.33|61.72|60.32|61.9|60.5|61.3|59.9|366
1652258400000|2022-05-11 08:40:00|61.71|60.31|62.4|61|62.48|61.08|61.66|60.26|357
1652258700000|2022-05-11 08:45:00|62.41|61.01|62.91|61.51|62.94|61.54|62.41|61.01|345
1652259000000|2022-05-11 08:50:00|62.9|61.5|63.41|62.01|63.54|62.14|62.75|61.35|346
1652259300000|2022-05-11 08:55:00|63.43|62.03|64.43|63.03|64.56|63.16|63.43|62.03|385
1652259600000|2022-05-11 09:00:00|64.44|63.04|64.31|62.91|64.5|63.1|63.88|62.48|398
1652259900000|2022-05-11 09:05:00|64.3|62.9|64.59|63.19|64.9|63.5|64.2|62.8|395
1652260200000|2022-05-11 09:10:00|64.57|63.17|65.11|63.71|65.6|64.2|64.47|63.07|404
1652260500000|2022-05-11 09:15:00|65.12|63.72|64.92|63.52|65.61|64.21|64.61|63.21|386
1652260800000|2022-05-11 09:20:00|64.91|63.51|65.06|63.66|65.31|63.91|64.82|63.42|425
1652261100000|2022-05-11 09:25:00|65.05|63.65|65.64|64.24|65.78|64.38|64.98|63.58|418
1652261400000|2022-05-11 09:30:00|65.62|64.22|66.02|64.62|66.25|64.85|65.32|63.92|415
1652261700000|2022-05-11 09:35:00|66.01|64.61|65.58|64.18|66.19|64.79|65.4|64|466
1652262000000|2022-05-11 09:40:00|65.56|64.16|65.13|63.73|65.61|64.21|65.12|63.72|408
1652262300000|2022-05-11 09:45:00|65.14|63.74|65.52|64.12|65.59|64.19|65.12|63.72|364
1652262600000|2022-05-11 09:50:00|65.53|64.13|65.47|64.07|65.58|64.18|65.27|63.87|336
1652262900000|2022-05-11 09:55:00|65.46|64.06|65.6|64.2|65.8|64.4|65.27|63.87|307
1652263200000|2022-05-11 10:00:00|65.61|64.21|65.43|64.03|65.92|64.52|65.39|63.99|321
1652263500000|2022-05-11 10:05:00|65.46|64.06|65.39|63.99|65.46|64.06|65.14|63.74|231
1652263800000|2022-05-11 10:10:00|65.38|63.98|66.43|65.03|66.84|65.44|65.33|63.93|469
1652264100000|2022-05-11 10:15:00|66.41|65.01|65.85|64.45|66.7|65.3|65.82|64.42|448
1652264400000|2022-05-11 10:20:00|65.83|64.43|65.57|64.17|65.98|64.58|65.57|64.17|404
1652264700000|2022-05-11 10:25:00|65.6|64.2|65.22|63.82|65.6|64.2|65.16|63.76|373
1652265000000|2022-05-11 10:30:00|65.23|63.83|65.22|63.82|65.37|63.97|65.13|63.73|278
1652265300000|2022-05-11 10:35:00|65.21|63.81|65.19|63.79|65.35|63.95|65.01|63.61|279
1652265600000|2022-05-11 10:40:00|65.2|63.8|65.15|63.75|65.32|63.92|64.93|63.53|288
1652265900000|2022-05-11 10:45:00|65.14|63.74|65.45|64.05|65.64|64.24|64.91|63.51|360
1652266200000|2022-05-11 10:50:00|65.46|64.06|65.52|64.12|65.56|64.16|65.16|63.76|368
1652266500000|2022-05-11 10:55:00|65.5|64.1|64.8|63.4|65.52|64.12|64.77|63.37|352
1652266800000|2022-05-11 11:00:00|64.79|63.39|64.19|62.79|64.85|63.45|64.19|62.79|337
1652267100000|2022-05-11 11:05:00|64.18|62.78|64.34|62.94|64.42|63.02|63.91|62.51|346
1652267400000|2022-05-11 11:10:00|64.35|62.95|64.76|63.36|64.85|63.45|64.34|62.94|309
1652267700000|2022-05-11 11:15:00|64.74|63.34|64.43|63.03|64.78|63.38|64.22|62.82|355
1652268000000|2022-05-11 11:20:00|64.45|63.05|64.11|62.71|64.63|63.23|64.02|62.62|305
1652268300000|2022-05-11 11:25:00|64.1|62.7|63.76|62.36|64.15|62.75|63.59|62.19|283
1652268600000|2022-05-11 11:30:00|63.77|62.37|63.71|62.31|63.93|62.53|63.58|62.18|291
1652268900000|2022-05-11 11:35:00|63.7|62.3|63.72|62.32|64.07|62.67|63.69|62.29|280
1652269200000|2022-05-11 11:40:00|63.71|62.31|63|61.6|63.75|62.35|63|61.6|278
1652269500000|2022-05-11 11:45:00|63.01|61.61|62.78|61.38|63.16|61.76|62.72|61.32|296
1652269800000|2022-05-11 11:50:00|62.76|61.36|62.59|61.19|62.92|61.52|62.59|61.19|251
1652270100000|2022-05-11 11:55:00|62.6|61.2|62.68|61.28|62.85|61.45|62.5|61.1|277
1652270400000|2022-05-11 12:00:00|62.67|61.27|63.23|61.83|63.28|61.88|62.14|60.74|332
1652270700000|2022-05-11 12:05:00|63.21|61.81|63.98|62.58|64.26|62.86|63.09|61.69|352
1652271000000|2022-05-11 12:10:00|63.94|62.54|63.71|62.31|64.17|62.77|63.57|62.17|336
1652271300000|2022-05-11 12:15:00|63.72|62.32|63.39|61.99|63.94|62.54|63.37|61.97|335
1652271600000|2022-05-11 12:20:00|63.38|61.98|63.37|61.97|63.63|62.23|62.98|61.58|408
1652271900000|2022-05-11 12:25:00|63.36|61.96|63.58|62.48|64.07|62.97|63.36|61.96|430
1652272200000|2022-05-11 12:30:00|63.54|62.44|60.81|59.71|63.54|62.44|60.52|59.42|620
1652272500000|2022-05-11 12:35:00|60.79|59.69|59.43|58.33|60.99|59.89|59.43|58.33|602
1652272800000|2022-05-11 12:40:00|59.44|58.34|59.78|58.68|60.24|59.14|58.85|57.75|577
1652273100000|2022-05-11 12:45:00|59.76|58.66|56.96|55.86|59.81|58.71|56.87|55.77|587
1652273400000|2022-05-11 12:50:00|56.85|55.75|56.12|55.02|57.21|56.11|54.13|53.03|730
1652273700000|2022-05-11 12:55:00|55.97|54.87|54.92|53.82|56.23|55.13|54.32|53.18|733
1652274000000|2022-05-11 13:00:00|54.9|53.8|56.52|55.42|56.62|55.52|54.63|53.53|665
1652274300000|2022-05-11 13:05:00|56.55|55.45|57.12|56.02|57.49|56.39|56.5|55.4|672
1652274600000|2022-05-11 13:10:00|57.09|55.99|56.62|55.52|57.73|56.63|56.52|55.42|653
1652274900000|2022-05-11 13:15:00|56.6|55.5|57.61|56.51|57.81|56.71|55.76|54.66|647
1652275200000|2022-05-11 13:20:00|57.62|56.52|59.12|58.02|59.67|58.57|57.62|56.52|750
1652275500000|2022-05-11 13:25:00|59.11|58.01|58.8|57.7|59.33|58.23|58.63|57.53|640
1652275800000|2022-05-11 13:30:00|58.82|57.72|57.65|56.55|59.21|58.11|57.47|56.37|563
1652276100000|2022-05-11 13:35:00|57.64|56.54|58.9|57.8|58.9|57.8|57.45|56.35|536
1652276400000|2022-05-11 13:40:00|58.88|57.78|61.24|60.14|61.26|60.16|58.45|57.35|602
1652276700000|2022-05-11 13:45:00|61.2|60.1|63.3|62.2|63.36|62.26|60.59|59.49|683
1652277000000|2022-05-11 13:50:00|63.31|62.21|61.62|60.52|63.57|62.47|61.37|60.27|686
1652277300000|2022-05-11 13:55:00|61.7|60.6|62.2|61.1|62.5|61.39|61.18|60.08|700
1652277600000|2022-05-11 14:00:00|62.19|61.09|62.36|61.26|62.52|61.42|61.55|60.45|674
1652277900000|2022-05-11 14:05:00|62.35|61.25|62.24|61.14|62.74|61.64|61.73|60.63|649
1652278200000|2022-05-11 14:10:00|62.23|61.13|61.71|60.61|62.37|61.27|61.3|60.2|642
1652278500000|2022-05-11 14:15:00|61.7|60.6|62.18|61.08|62.5|61.4|61.62|60.52|594
1652278800000|2022-05-11 14:20:00|62.2|61.1|62.3|61.2|62.45|61.35|61.78|60.68|566
1652279100000|2022-05-11 14:25:00|62.29|61.19|61.06|59.96|62.35|61.25|61.06|59.96|564
1652279400000|2022-05-11 14:30:00|61.05|59.95|61.28|60.18|61.34|60.24|60.62|59.52|535
1652279700000|2022-05-11 14:35:00|61.27|60.17|61.69|60.59|62.05|60.95|61|59.9|511
1652280000000|2022-05-11 14:40:00|61.7|60.6|61.99|60.89|62.03|60.93|61.37|60.27|563
1652280300000|2022-05-11 14:45:00|62|60.9|61.5|60.4|62.48|61.38|61.46|60.36|580
1652280600000|2022-05-11 14:50:00|61.49|60.39|60.78|59.68|61.55|60.45|60.67|59.57|501
1652280900000|2022-05-11 14:55:00|60.77|59.67|60.82|59.72|61.14|60.04|60.46|59.36|535
1652281200000|2022-05-11 15:00:00|60.85|59.75|60.16|59.06|60.96|59.79|59.89|58.79|501
1652281500000|2022-05-11 15:05:00|60.15|59.05|59.76|58.66|60.15|59.05|59.37|58.27|451
1652281800000|2022-05-11 15:10:00|59.77|58.67|59.27|58.17|60.18|59.08|59.12|58.02|452
1652282100000|2022-05-11 15:15:00|59.26|58.16|58.92|57.82|59.68|58.58|58.76|57.66|470
1652282400000|2022-05-11 15:20:00|58.91|57.81|58.64|57.54|59.21|58.11|58.34|57.24|431
1652282700000|2022-05-11 15:25:00|58.62|57.52|59.09|57.99|59.12|58.02|58.54|57.44|455
1652283000000|2022-05-11 15:30:00|59.1|58|58.89|57.79|59.17|58.07|58.51|57.41|422
1652283300000|2022-05-11 15:35:00|58.88|57.78|58.78|57.68|59.55|58.45|58.16|57.06|480
1652283600000|2022-05-11 15:40:00|58.77|57.67|58.56|57.46|59.28|58.18|58.56|57.46|442
1652283900000|2022-05-11 15:45:00|58.57|57.47|58.11|57.01|58.68|57.58|58.05|56.95|395
1652284200000|2022-05-11 15:50:00|58.13|57.03|57.68|56.58|58.53|57.43|57.59|56.49|436
1652284500000|2022-05-11 15:55:00|57.7|56.6|57.73|56.63|57.95|56.85|57.32|56.22|412
1652284800000|2022-05-11 16:00:00|57.74|56.64|57.83|56.73|58.4|57.3|57.63|56.53|416
1652285100000|2022-05-11 16:05:00|57.81|56.71|57.26|56.16|58.28|57.18|57.26|56.16|383
1652285400000|2022-05-11 16:10:00|57.28|56.18|57.3|56.2|57.54|56.44|56.88|55.78|519
1652285700000|2022-05-11 16:15:00|57.32|56.22|56.93|55.83|57.59|56.49|56.92|55.82|412
1652286000000|2022-05-11 16:20:00|56.94|55.84|58.07|56.97|58.13|57.03|56.93|55.83|448
1652286300000|2022-05-11 16:25:00|58.08|56.98|57.08|55.98|58.2|57.1|57.02|55.92|337
1652286600000|2022-05-11 16:30:00|57.07|55.97|56.93|55.83|57.27|56.17|56.62|55.52|342
1652286900000|2022-05-11 16:35:00|56.94|55.84|56.68|55.58|57.31|56.21|56.67|55.57|364
1652287200000|2022-05-11 16:40:00|56.69|55.59|56.46|55.36|57.19|56.09|56.34|55.24|421
1652287500000|2022-05-11 16:45:00|56.52|55.42|56.26|55.16|56.55|55.45|56.14|55.04|328
1652287800000|2022-05-11 16:50:00|56.25|55.15|56.05|54.95|56.26|55.16|55.58|54.48|326
1652288100000|2022-05-11 16:55:00|56.06|54.96|56.23|55.13|56.31|55.21|55.69|54.59|375
1652288400000|2022-05-11 17:00:00|56.21|55.11|55.84|54.74|56.21|55.11|55.66|54.56|374
1652288700000|2022-05-11 17:05:00|55.85|54.75|56.02|54.92|56.24|55.14|55.42|54.32|377
1652289000000|2022-05-11 17:10:00|56.03|54.93|56.47|55.37|56.72|55.62|56.02|54.92|381
1652289300000|2022-05-11 17:15:00|56.46|55.36|57.03|55.93|57.06|55.96|56.46|55.36|396
1652289600000|2022-05-11 17:20:00|57.02|55.92|56.54|55.44|57.04|55.94|56.21|55.11|386
1652289900000|2022-05-11 17:25:00|56.55|55.45|55.25|54.15|56.57|55.47|55.07|53.97|435
1652290200000|2022-05-11 17:30:00|55.27|54.17|55.55|54.45|55.83|54.73|55.17|54.07|428
1652290500000|2022-05-11 17:35:00|55.54|54.44|54.89|53.79|55.72|54.62|54.7|53.6|422
1652290800000|2022-05-11 17:40:00|54.88|53.78|54.34|53.24|55.01|53.91|54.27|53.17|400
1652291100000|2022-05-11 17:45:00|54.33|53.23|56.13|55.03|56.13|55.03|54.13|53.03|479
1652291400000|2022-05-11 17:50:00|56.12|55.02|56.15|55.05|57.17|56.07|56.01|54.91|556
1652291700000|2022-05-11 17:55:00|56.17|55.07|56.29|55.19|56.51|55.41|55.74|54.64|472
1652292000000|2022-05-11 18:00:00|56.28|55.18|56.73|55.63|56.83|55.73|56.16|55.06|481
1652292300000|2022-05-11 18:05:00|56.72|55.62|56.41|55.31|56.95|55.85|56.27|55.17|409
1652292600000|2022-05-11 18:10:00|56.43|55.33|56.38|55.28|56.43|55.33|55.89|54.79|381
1652292900000|2022-05-11 18:15:00|56.39|55.29|56.43|55.33|56.47|55.37|55.51|54.41|374
1652293200000|2022-05-11 18:20:00|56.42|55.32|56.78|55.68|56.82|55.72|55.79|54.69|441
1652293500000|2022-05-11 18:25:00|56.79|55.69|56.66|55.56|56.95|55.85|56.51|55.41|378
1652293800000|2022-05-11 18:30:00|56.67|55.57|56.25|55.15|56.69|55.59|55.87|54.77|349
1652294100000|2022-05-11 18:35:00|56.24|55.14|56.23|55.13|56.55|55.45|56.06|54.96|335
1652294400000|2022-05-11 18:40:00|56.22|55.12|56.25|55.15|56.32|55.22|55.64|54.54|366
1652294700000|2022-05-11 18:45:00|56.26|55.16|55.17|54.07|56.27|55.17|55.1|54|355
1652295000000|2022-05-11 18:50:00|55.19|54.09|54.92|53.82|55.29|54.19|54.85|53.75|293
1652295300000|2022-05-11 18:55:00|54.9|53.8|54.84|53.74|55.07|53.97|54.54|53.44|379
1652295600000|2022-05-11 19:00:00|54.83|53.73|54.64|53.54|54.99|53.89|54.51|53.41|325
1652295900000|2022-05-11 19:05:00|54.63|53.53|54.73|53.63|54.86|53.76|54.46|53.36|344
1652296200000|2022-05-11 19:10:00|54.72|53.62|54.26|53.16|55.13|54.03|54.25|53.15|308
1652296500000|2022-05-11 19:15:00|54.28|53.18|54.67|53.57|54.84|53.74|54.1|53|379
1652296800000|2022-05-11 19:20:00|54.66|53.56|54.09|52.99|54.68|53.58|53.88|52.78|392
1652297100000|2022-05-11 19:25:00|54.08|52.98|54.4|53.3|54.58|53.48|54.08|52.98|393
1652297400000|2022-05-11 19:30:00|54.41|53.31|53.6|52.5|54.65|53.55|53.44|52.34|408
1652297700000|2022-05-11 19:35:00|53.58|52.48|53.32|52.22|53.69|52.59|53.15|52.05|443
1652298000000|2022-05-11 19:40:00|53.33|52.23|53.06|51.96|53.43|52.33|52.89|51.79|393
1652298300000|2022-05-11 19:45:00|53.07|51.97|52.89|51.79|53.48|52.38|52.86|51.76|359
1652298600000|2022-05-11 19:50:00|52.91|51.81|53.62|52.52|53.76|52.66|52.86|51.76|452
1652298900000|2022-05-11 19:55:00|53.64|52.54|53.2|52.1|53.72|52.62|53.11|51.99|358
1652299200000|2022-05-11 20:00:00|53.21|52.11|53.55|52.45|54.09|52.99|53.21|52.11|416
1652299500000|2022-05-11 20:05:00|53.57|52.47|52.9|51.8|53.76|52.66|52.86|51.76|329
1652299800000|2022-05-11 20:10:00|52.91|51.81|52.71|51.61|53.46|52.36|52.7|51.6|365
1652300100000|2022-05-11 20:15:00|52.72|51.62|52.72|51.62|53.52|52.42|52.4|51.3|474
1652300400000|2022-05-11 20:20:00|52.73|51.63|52.57|51.47|53.01|51.91|52.47|51.37|398
1652300700000|2022-05-11 20:25:00|52.56|51.46|52.5|51.4|52.56|51.46|52.28|51.18|328
1652301000000|2022-05-11 20:30:00|52.49|51.39|52.1|51|52.6|51.5|51.85|50.75|329
1652301300000|2022-05-11 20:35:00|52.05|50.95|52.34|51.24|52.34|51.24|51.63|50.53|419
1652301600000|2022-05-11 20:40:00|52.33|51.23|52.61|51.51|52.67|51.57|52.18|51.08|473
1652301900000|2022-05-11 20:45:00|52.62|51.52|52.54|51.44|52.91|51.81|52.33|51.23|461
1652302200000|2022-05-11 20:50:00|52.53|51.43|50.8|49.7|52.53|51.43|50.79|49.69|350
1652302500000|2022-05-11 20:55:00|50.81|49.71|50.97|49.87|50.97|49.87|50.6|49.5|496
1652302800000|2022-05-11 21:00:00|50.96|49.86|52.83|51.73|52.84|51.74|50.91|49.81|536
1652303100000|2022-05-11 21:05:00|52.82|51.72|51.92|50.82|52.83|51.73|51.82|50.72|459
1652303400000|2022-05-11 21:10:00|51.91|50.81|51.39|50.29|51.91|50.81|50.99|49.89|367
1652303700000|2022-05-11 21:15:00|51.36|50.26|52.03|50.93|52.48|51.38|51.36|50.26|368
1652304000000|2022-05-11 21:20:00|52.02|50.92|51.16|50.06|52.09|50.99|51.16|50.06|237
1652304300000|2022-05-11 21:25:00|51.15|50.05|50|48.9|51.16|50.06|49.77|48.67|347
1652304600000|2022-05-11 21:30:00|50.01|48.91|48.76|47.66|50.48|49.38|48.76|47.66|363
1652304900000|2022-05-11 21:35:00|48.77|47.67|49.15|48.05|49.41|48.31|48.05|46.95|426
1652305200000|2022-05-11 21:40:00|49.16|48.06|48.96|47.86|49.34|48.24|48.56|47.46|464
1652305500000|2022-05-11 21:45:00|48.95|47.85|49.99|48.89|50.25|49.15|48.94|47.84|424
1652305800000|2022-05-11 21:50:00|49.98|48.88|51.56|50.46|52.44|51.34|49.96|48.86|626
1652306100000|2022-05-11 21:55:00|51.58|50.48|52.3|51.2|52.37|51.27|51.29|50.19|540
1652306400000|2022-05-11 22:00:00|52.29|51.19|51.79|50.69|52.29|51.19|51.65|50.55|476
1652306700000|2022-05-11 22:05:00|51.78|50.68|53.03|51.93|53.09|51.99|51.7|50.6|554
1652307000000|2022-05-11 22:10:00|53.04|51.94|53.14|52.04|53.46|52.36|52.95|51.85|500
1652307300000|2022-05-11 22:15:00|53.15|52.05|52.91|51.81|53.15|52.05|52.7|51.6|420
1652307600000|2022-05-11 22:20:00|52.9|51.8|53.26|52.16|53.34|52.24|52.86|51.76|413
1652307900000|2022-05-11 22:25:00|53.23|52.13|52.66|51.26|53.23|52.13|52.6|51.2|347
1652308200000|2022-05-11 22:30:00|52.67|51.27|52.07|50.67|52.72|51.32|51.75|50.35|334
1652308500000|2022-05-11 22:35:00|52.06|50.66|51.35|49.95|52.08|50.68|51.08|49.68|362
1652308800000|2022-05-11 22:40:00|51.37|49.97|51.7|50.3|52.09|50.69|51.28|49.88|363
1652309100000|2022-05-11 22:45:00|51.72|50.32|51.44|50.04|51.98|50.58|51.26|49.86|316
1652309400000|2022-05-11 22:50:00|51.43|50.03|52.66|51.26|52.66|51.26|51.35|49.95|372
1652309700000|2022-05-11 22:55:00|52.65|51.25|52.58|51.18|52.95|51.55|52.47|51.07|308
1652310000000|2022-05-11 23:00:00|52.6|51.2|52.81|51.41|52.97|51.57|52.16|50.76|379
1652310300000|2022-05-11 23:05:00|52.79|51.39|52.71|51.31|53.23|51.83|52.46|51.06|379
1652310600000|2022-05-11 23:10:00|52.72|51.32|52.29|50.89|52.77|51.37|52.18|50.78|286
1652310900000|2022-05-11 23:15:00|52.28|50.88|51.74|50.34|52.36|50.96|51.46|50.06|363
1652311200000|2022-05-11 23:20:00|51.73|50.33|51.53|50.13|51.88|50.48|51.52|50.12|259
1652311500000|2022-05-11 23:25:00|51.52|50.12|51.54|50.14|51.87|50.47|51.35|49.95|289
1652311800000|2022-05-11 23:30:00|51.57|50.17|52.04|50.64|52.28|50.88|51.4|50|209
1652312100000|2022-05-11 23:35:00|52.03|50.63|52.04|50.64|52.26|50.86|51.67|50.27|218
1652312400000|2022-05-11 23:40:00|52.05|50.65|52.4|51|52.4|51|51.95|50.55|257
1652312700000|2022-05-11 23:45:00|52.41|51.01|52.3|50.9|52.47|51.07|52.14|50.74|284
1652313000000|2022-05-11 23:50:00|52.24|50.84|51.82|50.42|52.46|51.06|51.77|50.37|286
1652313300000|2022-05-11 23:55:00|51.83|50.43|52.49|51.09|52.49|51.09|51.67|50.27|199
1652313600000|2022-05-12 00:00:00|52.5|51.1|52.36|50.96|52.88|51.48|51.91|50.51|328
1652313900000|2022-05-12 00:05:00|52.38|50.98|52.34|50.94|52.68|51.28|51.59|50.19|375
1652314200000|2022-05-12 00:10:00|52.33|50.93|53.28|51.88|53.54|52.14|51.9|50.5|455
1652314500000|2022-05-12 00:15:00|53.31|51.91|52.61|51.21|53.38|51.98|52.31|50.91|378
1652314800000|2022-05-12 00:20:00|52.59|51.19|53.73|52.33|53.8|52.4|52.28|50.88|371
1652315100000|2022-05-12 00:25:00|53.69|52.29|54.29|52.89|54.64|53.24|53.54|52.14|403
1652315400000|2022-05-12 00:30:00|54.31|52.91|54.36|52.96|54.51|53.11|53.95|52.55|395
1652315700000|2022-05-12 00:35:00|54.37|52.97|54.49|53.09|54.82|53.42|54.14|52.74|470
1652316000000|2022-05-12 00:40:00|54.48|53.08|55.38|53.98|55.69|54.29|54.36|52.96|418
1652316300000|2022-05-12 00:45:00|55.36|53.96|55.4|54|55.42|54.02|54.45|53.05|407
1652316600000|2022-05-12 00:50:00|55.39|53.99|54.6|53.2|55.39|53.99|54.45|53.05|371
1652316900000|2022-05-12 00:55:00|54.59|53.19|54.09|52.69|54.69|53.29|54.01|52.61|330
1652317200000|2022-05-12 01:00:00|54.08|52.68|54.51|53.11|54.68|53.28|53.77|52.37|362
1652317500000|2022-05-12 01:05:00|54.49|53.09|54.12|52.72|54.65|53.25|54.08|52.68|359
1652317800000|2022-05-12 01:10:00|54.13|52.73|53.82|52.42|54.15|52.75|53.61|52.21|288
1652318100000|2022-05-12 01:15:00|53.81|52.41|53.61|52.21|54.08|52.68|53.53|52.13|333
1652318400000|2022-05-12 01:20:00|53.63|52.23|53.1|51.7|53.89|52.49|53.01|51.61|286
1652318700000|2022-05-12 01:25:00|53.12|51.72|53.05|51.65|53.27|51.87|52.96|51.56|202
1652319000000|2022-05-12 01:30:00|53|51.6|52.96|51.56|53.44|52.04|52.78|51.38|338
1652319300000|2022-05-12 01:35:00|52.97|51.57|52.73|51.33|53.05|51.65|52.64|51.24|234
1652319600000|2022-05-12 01:40:00|52.75|51.35|52.76|51.36|53.23|51.83|52.64|51.24|277
1652319900000|2022-05-12 01:45:00|52.75|51.35|52.97|51.57|53.26|51.86|52.69|51.29|270
1652320200000|2022-05-12 01:50:00|52.98|51.58|52.45|51.05|53.14|51.74|52.39|50.99|282
1652320500000|2022-05-12 01:55:00|52.44|51.04|51.81|50.41|52.45|51.05|51.64|50.24|375
1652320800000|2022-05-12 02:00:00|51.78|50.38|52.05|50.65|52.1|50.7|51.17|49.77|372
1652321100000|2022-05-12 02:05:00|52.02|50.62|51.44|50.04|52.11|50.71|51.32|49.92|370
1652321400000|2022-05-12 02:10:00|51.42|50.02|51.89|50.49|51.99|50.59|51.33|49.93|342
1652321700000|2022-05-12 02:15:00|51.88|50.48|51.5|50.1|52.16|50.76|51.36|49.96|289
1652322000000|2022-05-12 02:20:00|51.52|50.12|51.5|50.1|51.77|50.37|51.28|49.88|237
1652322300000|2022-05-12 02:25:00|51.58|50.18|51.09|49.69|51.63|50.23|51.08|49.68|336
1652322600000|2022-05-12 02:30:00|51.08|49.68|50.9|49.5|51.21|49.81|50.64|49.24|328
1652322900000|2022-05-12 02:35:00|50.89|49.49|50.31|48.91|50.98|49.58|50.04|48.64|377
1652323200000|2022-05-12 02:40:00|50.32|48.92|49.4|48|50.33|48.93|49.21|47.81|295
1652323500000|2022-05-12 02:45:00|49.42|48.02|49.71|48.31|49.87|48.47|49.21|47.81|329
1652323800000|2022-05-12 02:50:00|49.72|48.32|49.73|48.33|50.1|48.7|49.61|48.21|344
1652324100000|2022-05-12 02:55:00|49.74|48.34|49.23|47.83|49.82|48.42|49.13|47.73|307
1652324400000|2022-05-12 03:00:00|49.22|47.82|49.12|47.72|49.75|48.35|49.08|47.68|356
1652324700000|2022-05-12 03:05:00|49.11|47.71|48.57|47.17|49.2|47.8|48.57|47.17|289
1652325000000|2022-05-12 03:10:00|48.56|47.16|48.57|47.17|49.16|47.76|48.38|46.98|374
1652325300000|2022-05-12 03:15:00|48.55|47.15|48.77|47.37|49.22|47.82|48.54|47.14|354
1652325600000|2022-05-12 03:20:00|48.75|47.35|48.5|47.1|48.98|47.58|48.2|46.8|369
1652325900000|2022-05-12 03:25:00|48.56|47.16|47.98|46.58|48.58|47.18|47.9|46.5|288
1652326200000|2022-05-12 03:30:00|47.95|46.55|49.09|47.69|49.09|47.69|47.83|46.43|369
1652326500000|2022-05-12 03:35:00|49.11|47.71|48.52|47.12|49.11|47.71|48.4|47|335
1652326800000|2022-05-12 03:40:00|48.5|47.1|48.49|47.09|48.61|47.21|48.33|46.93|286
1652327100000|2022-05-12 03:45:00|48.5|47.1|47.97|46.57|48.82|47.42|47.88|46.48|394
1652327400000|2022-05-12 03:50:00|47.95|46.55|46.35|44.95|47.99|46.59|45.96|44.56|328
1652327700000|2022-05-12 03:55:00|46.37|44.97|44.87|43.47|46.47|45.07|44.8|43.4|371
1652328000000|2022-05-12 04:00:00|44.88|43.48|44.51|43.11|45.33|43.93|44.41|43.01|324
1652328300000|2022-05-12 04:05:00|44.49|43.09|44.15|42.75|44.97|43.57|43.93|42.53|356
1652328600000|2022-05-12 04:10:00|44.25|42.85|43.82|42.42|44.46|43.06|43.52|42.12|332
1652328900000|2022-05-12 04:15:00|43.85|42.45|44.68|43.28|44.94|43.54|43.85|42.45|362
1652329200000|2022-05-12 04:20:00|44.66|43.26|43.27|41.87|44.76|43.36|42.91|41.51|410
1652329500000|2022-05-12 04:25:00|43.26|41.86|45.47|44.07|45.47|44.07|43.01|41.61|457
1652329800000|2022-05-12 04:30:00|45.49|44.09|45.18|43.78|46.05|44.65|44.97|43.57|444
1652330100000|2022-05-12 04:35:00|45.19|43.79|45.88|44.48|46.55|45.15|45.19|43.79|511
1652330400000|2022-05-12 04:40:00|45.9|44.5|45.93|44.53|46.16|44.76|45.51|44.11|439
1652330700000|2022-05-12 04:45:00|45.94|44.54|44.75|43.35|46.05|44.65|44.63|43.23|378
1652331000000|2022-05-12 04:50:00|44.76|43.36|44.78|43.38|45.19|43.79|44.26|42.86|370
1652331300000|2022-05-12 04:55:00|44.77|43.37|44.34|42.94|45.01|43.61|44.02|42.62|404
1652331600000|2022-05-12 05:00:00|44.36|42.96|43.52|42.12|44.36|42.96|43.49|42.09|340
1652331900000|2022-05-12 05:05:00|43.51|42.11|42.76|41.36|43.51|42.11|42.73|41.33|370
1652332200000|2022-05-12 05:10:00|42.73|41.33|41.71|40.31|42.87|41.47|41.6|40.2|401
1652332500000|2022-05-12 05:15:00|41.68|40.28|43.21|41.81|43.38|41.98|40.89|39.49|461
1652332800000|2022-05-12 05:20:00|43.17|41.77|42.11|40.71|43.28|41.88|41.68|40.28|361
1652333100000|2022-05-12 05:25:00|42.1|40.7|41.92|40.52|42.78|41.38|41.85|40.45|395
1652333400000|2022-05-12 05:30:00|41.93|40.53|43.78|42.38|43.8|42.4|41.93|40.53|444
1652333700000|2022-05-12 05:35:00|43.82|42.42|42.91|41.51|43.82|42.42|42.75|41.35|327
1652334000000|2022-05-12 05:40:00|42.9|41.5|42.42|41.02|42.91|41.51|41.89|40.49|318
1652334300000|2022-05-12 05:45:00|42.43|41.03|41.36|39.96|42.96|41.56|41.28|39.88|360
1652334600000|2022-05-12 05:50:00|41.35|39.95|41.14|39.74|42.02|40.62|41.08|39.68|357
1652334900000|2022-05-12 05:55:00|41.2|39.8|41.99|40.59|42.33|40.93|41.18|39.78|345
1652335200000|2022-05-12 06:00:00|42.04|40.64|42.04|40.64|42.28|40.88|41.54|40.14|373
1652335500000|2022-05-12 06:05:00|42.05|40.65|42.82|41.42|43.21|41.81|41.7|40.3|389
1652335800000|2022-05-12 06:10:00|42.79|41.39|42.21|40.81|43.02|41.62|42.09|40.69|359
1652336100000|2022-05-12 06:15:00|42.22|40.82|42.36|40.96|42.38|40.98|41.62|40.22|450
1652336400000|2022-05-12 06:20:00|42.35|40.95|42.64|41.24|42.9|41.5|42.08|40.68|404
1652336700000|2022-05-12 06:25:00|42.59|41.19|43.84|42.44|44.12|42.72|42.57|41.17|356
1652337000000|2022-05-12 06:30:00|43.8|42.4|44.06|42.66|44.86|43.46|43.51|42.11|357
1652337300000|2022-05-12 06:35:00|44.07|42.67|43.28|41.88|44.12|42.72|43.28|41.88|360
1652337600000|2022-05-12 06:40:00|43.27|41.87|43.94|42.54|43.94|42.54|43.12|41.72|388
1652337900000|2022-05-12 06:45:00|43.95|42.55|44.1|42.7|44.55|43.15|43.53|42.13|300
1652338200000|2022-05-12 06:50:00|44.12|42.72|43.72|42.32|44.14|42.74|43.2|41.8|222
1652338500000|2022-05-12 06:55:00|43.75|42.35|43.7|42.3|43.75|42.35|43.59|42.19|9
1652338800000|2022-05-12 07:00:00|43.61|42.21|43.45|42.05|43.61|42.21|43.45|42.05|8
1652339100000|2022-05-12 07:05:00|42.5|41.1|41.23|39.83|42.53|41.13|41.23|39.83|403
1652339400000|2022-05-12 07:10:00|41.22|39.82|40.5|39.1|41.38|39.98|40.5|39.1|662
1652339700000|2022-05-12 07:15:00|40.53|39.13|40.36|38.96|41.06|39.66|39.55|38.15|704
1652340000000|2022-05-12 07:20:00|40.37|38.97|41.9|40.5|42.06|40.66|40.31|38.91|748
1652340300000|2022-05-12 07:25:00|41.91|40.51|43.95|42.55|44.04|42.64|41.75|40.35|832
1652340600000|2022-05-12 07:30:00|43.97|42.57|43.25|41.85|44.02|42.62|43.09|41.69|716
1652340900000|2022-05-12 07:35:00|43.33|41.93|43.96|42.56|44.88|43.48|43.32|41.92|771
1652341200000|2022-05-12 07:40:00|43.97|42.57|46.15|44.75|46.48|45.08|43.29|41.89|782
1652341500000|2022-05-12 07:45:00|46.14|44.74|47.16|45.76|47.19|45.79|45.52|44.12|710
1652341800000|2022-05-12 07:50:00|47.15|45.75|47.15|45.75|47.47|46.07|46.23|44.83|749
1652342100000|2022-05-12 07:55:00|47.09|45.69|45.98|44.58|47.1|45.7|45.91|44.51|697
1652342400000|2022-05-12 08:00:00|45.99|44.59|45.71|44.31|46.1|44.7|45.03|43.63|649
1652342700000|2022-05-12 08:05:00|45.72|44.32|45.29|43.89|45.75|44.35|44.96|43.56|697
1652343000000|2022-05-12 08:10:00|45.27|43.87|46.11|44.71|46.22|44.82|45.25|43.85|616
1652343300000|2022-05-12 08:15:00|46.12|44.72|45.47|44.07|46.25|44.85|45.44|44.04|586
1652343600000|2022-05-12 08:20:00|45.49|44.09|45.05|43.65|45.57|44.17|44.88|43.48|696
1652343900000|2022-05-12 08:25:00|45.04|43.64|44.79|43.39|45.23|43.83|44.66|43.26|630
1652344200000|2022-05-12 08:30:00|44.81|43.41|44.3|42.9|45.11|43.71|44.25|42.85|624
1652344500000|2022-05-12 08:35:00|44.29|42.89|44.29|42.89|44.51|43.11|43.91|42.51|515
1652344800000|2022-05-12 08:40:00|44.28|42.88|43.84|42.44|44.42|43.02|43.7|42.3|523
1652345100000|2022-05-12 08:45:00|43.85|42.45|44.08|42.68|44.34|42.94|43.57|42.17|638
1652345400000|2022-05-12 08:50:00|44.07|42.67|44.1|42.7|44.47|43.07|43.95|42.55|558
1652345700000|2022-05-12 08:55:00|44.11|42.71|44.17|42.77|44.66|43.26|44.11|42.71|582
1652346000000|2022-05-12 09:00:00|44.15|42.75|43.91|42.51|44.58|43.18|43.8|42.4|548
1652346300000|2022-05-12 09:05:00|43.95|42.55|43.69|42.29|44.18|42.78|43.66|42.26|480
1652346600000|2022-05-12 09:10:00|43.7|42.3|43.5|42.1|43.93|42.53|43.36|41.96|499
1652346900000|2022-05-12 09:15:00|43.49|42.09|44.26|42.86|44.31|42.91|43.47|42.07|580
1652347200000|2022-05-12 09:20:00|44.27|42.87|44.58|43.18|44.97|43.57|44.1|42.7|524
1652347500000|2022-05-12 09:25:00|44.56|43.16|44.6|43.2|44.9|43.5|44.43|43.03|521
1652347800000|2022-05-12 09:30:00|44.64|43.24|44.36|42.96|44.76|43.36|44.05|42.65|546
1652348100000|2022-05-12 09:35:00|44.35|42.95|45.18|43.78|45.27|43.87|44.31|42.91|524
1652348400000|2022-05-12 09:40:00|45.19|43.79|44.75|43.35|45.4|44|44.72|43.32|535
1652348700000|2022-05-12 09:45:00|44.76|43.36|44.46|43.06|45.01|43.61|44.43|43.03|500
1652349000000|2022-05-12 09:50:00|44.45|43.05|44.2|42.8|44.52|43.12|43.99|42.59|465
1652349300000|2022-05-12 09:55:00|44.16|42.76|43.89|42.49|44.21|42.81|43.82|42.42|515
1652349600000|2022-05-12 10:00:00|43.9|42.5|43.79|42.39|44|42.6|43.6|42.2|413
1652349900000|2022-05-12 10:05:00|43.78|42.38|44.13|42.73|44.71|43.31|43.77|42.37|549
1652350200000|2022-05-12 10:10:00|44.14|42.74|43.75|42.35|44.16|42.76|43.11|41.71|587
1652350500000|2022-05-12 10:15:00|43.74|42.34|44.24|42.84|44.6|43.2|43.55|42.15|580
1652350800000|2022-05-12 10:20:00|44.27|42.87|44.94|43.54|44.97|43.57|44.21|42.81|525
1652351100000|2022-05-12 10:25:00|44.96|43.56|45.69|44.29|45.88|44.48|44.9|43.5|596
1652351400000|2022-05-12 10:30:00|45.7|44.3|45.69|44.29|46.22|44.82|45.49|44.09|593
1652351700000|2022-05-12 10:35:00|45.68|44.28|46.29|44.89|46.38|44.98|45.56|44.16|579
1652352000000|2022-05-12 10:40:00|46.3|44.9|46.84|45.44|46.9|45.5|46.14|44.74|651
1652352300000|2022-05-12 10:45:00|46.83|45.43|47.01|45.61|47.39|45.99|46.57|45.17|637
1652352600000|2022-05-12 10:50:00|47.04|45.64|47.56|46.16|47.77|46.37|46.78|45.38|703
1652352900000|2022-05-12 10:55:00|47.55|46.15|47.16|45.76|47.62|46.22|47.15|45.75|575
1652353200000|2022-05-12 11:00:00|47.17|45.77|47.71|46.31|47.78|46.38|46.79|45.39|579
1652353500000|2022-05-12 11:05:00|47.75|46.35|47.84|46.44|48.17|46.77|47.57|46.17|685
1652353800000|2022-05-12 11:10:00|47.8|46.4|47.79|46.39|47.82|46.42|47.44|46.04|537
1652354100000|2022-05-12 11:15:00|47.81|46.41|47.76|46.36|47.9|46.5|47.45|46.05|569
1652354400000|2022-05-12 11:20:00|47.75|46.35|48.66|47.26|48.78|47.38|47.72|46.32|650
1652354700000|2022-05-12 11:25:00|48.65|47.25|48.44|47.04|48.89|47.49|48.3|46.9|615
1652355000000|2022-05-12 11:30:00|48.43|47.03|47.38|45.98|48.53|47.13|47.3|45.9|657
1652355300000|2022-05-12 11:35:00|47.39|45.99|46.63|45.23|47.4|46|46.49|45.09|573
1652355600000|2022-05-12 11:40:00|46.64|45.24|46.33|44.93|46.88|45.48|46.33|44.93|514
1652355900000|2022-05-12 11:45:00|46.34|44.94|46.35|44.95|46.72|45.32|46.18|44.78|632
1652356200000|2022-05-12 11:50:00|46.36|44.96|46.63|45.23|46.92|45.52|46.27|44.87|523
1652356500000|2022-05-12 11:55:00|46.62|45.22|46.4|45|46.66|45.26|46.12|44.72|475
1652356800000|2022-05-12 12:00:00|46.38|44.98|45.98|44.58|46.84|45.44|45.79|44.39|533
1652357100000|2022-05-12 12:05:00|46.01|44.61|46|44.6|46.2|44.8|45.75|44.35|512
1652357400000|2022-05-12 12:10:00|45.99|44.59|45.91|44.51|46.21|44.81|45.54|44.14|550
1652357700000|2022-05-12 12:15:00|45.9|44.5|45.91|44.51|46.23|44.83|45.85|44.45|500
1652358000000|2022-05-12 12:20:00|45.92|44.52|45.69|44.29|46.16|44.76|45.58|44.18|423
1652358300000|2022-05-12 12:25:00|45.71|44.31|45.21|43.81|45.86|44.46|45.06|43.66|416
1652358600000|2022-05-12 12:30:00|45.2|43.8|45.72|44.32|45.97|44.57|45.12|43.72|578
1652358900000|2022-05-12 12:35:00|45.71|44.31|46.53|45.13|46.87|45.47|45.69|44.29|547
1652359200000|2022-05-12 12:40:00|46.54|45.14|46.58|45.18|46.79|45.39|46.23|44.83|629
1652359500000|2022-05-12 12:45:00|46.59|45.19|46.95|45.55|46.95|45.55|46.22|44.82|519
1652359800000|2022-05-12 12:50:00|46.96|45.56|47.28|45.88|47.36|45.96|46.48|45.08|530
1652360100000|2022-05-12 12:55:00|47.27|45.87|47.26|45.86|47.38|45.98|46.72|45.32|578
1652360400000|2022-05-12 13:00:00|47.25|45.85|46.88|45.48|47.3|45.9|46.43|45.03|517
1652360700000|2022-05-12 13:05:00|46.85|45.45|47.17|45.77|47.27|45.87|46.54|45.14|482
1652361000000|2022-05-12 13:10:00|47.16|45.76|46.96|45.56|47.33|45.93|46.81|45.41|491
1652361300000|2022-05-12 13:15:00|46.97|45.57|46.73|45.33|47.27|45.87|46.49|45.09|517
1652361600000|2022-05-12 13:20:00|46.72|45.32|47.35|45.95|47.39|45.99|46.54|45.14|528
1652361900000|2022-05-12 13:25:00|47.34|45.94|47.24|45.84|47.56|46.16|46.94|45.54|613
1652362200000|2022-05-12 13:30:00|47.25|45.85|46.16|44.76|47.63|46.23|46.03|44.63|799
1652362500000|2022-05-12 13:35:00|46.15|44.75|45.85|44.45|46.54|45.14|45.74|44.34|630
1652362800000|2022-05-12 13:40:00|45.86|44.46|46.36|44.96|46.41|45.01|45.72|44.32|674
1652363100000|2022-05-12 13:45:00|46.35|44.95|46.71|45.31|47.21|45.81|45.97|44.57|728
1652363400000|2022-05-12 13:50:00|46.7|45.3|46.72|45.32|47.18|45.78|46.41|45.01|700
1652363700000|2022-05-12 13:55:00|46.71|45.31|46.18|44.78|46.76|45.36|46.12|44.72|639
1652364000000|2022-05-12 14:00:00|46.17|44.77|46.29|44.89|46.51|45.11|45.97|44.57|609
1652364300000|2022-05-12 14:05:00|46.32|44.92|46.85|45.45|46.95|45.55|46.23|44.83|615
1652364600000|2022-05-12 14:10:00|46.86|45.46|47.03|45.63|47.54|46.14|46.75|45.35|580
1652364900000|2022-05-12 14:15:00|47.04|45.64|47.53|46.13|47.59|46.19|46.88|45.48|651
1652365200000|2022-05-12 14:20:00|47.52|46.12|48.44|47.04|48.58|47.18|47.41|46.01|566
1652365500000|2022-05-12 14:25:00|48.43|47.03|48.13|46.73|48.78|47.38|48.04|46.64|601
1652365800000|2022-05-12 14:30:00|48.14|46.74|47.99|46.59|48.53|47.13|47.81|46.41|635
1652366100000|2022-05-12 14:35:00|48.01|46.61|48.48|47.08|48.48|47.08|47.77|46.37|609
1652366400000|2022-05-12 14:40:00|48.46|47.06|47.89|46.49|48.53|47.13|47.81|46.41|590
1652366700000|2022-05-12 14:45:00|47.92|46.52|47.85|46.45|48.07|46.67|47.49|46.09|559
1652367000000|2022-05-12 14:50:00|47.86|46.46|48.66|47.26|48.71|47.31|47.83|46.43|503
1652367300000|2022-05-12 14:55:00|48.67|47.27|49.93|48.53|50.04|48.64|48.62|47.22|620
1652367600000|2022-05-12 15:00:00|49.94|48.54|49.99|48.59|50.12|48.72|49.5|48.1|613
1652367900000|2022-05-12 15:05:00|50|48.6|50.92|49.52|50.92|49.52|49.61|48.21|643
1652368200000|2022-05-12 15:10:00|50.93|49.53|50.34|48.94|50.95|49.55|50.09|48.69|588
1652368500000|2022-05-12 15:15:00|50.32|48.92|50.27|48.87|50.33|48.93|49.88|48.48|535
1652368800000|2022-05-12 15:20:00|50.28|48.88|49.72|48.32|50.69|49.29|49.6|48.2|586
1652369100000|2022-05-12 15:25:00|49.74|48.34|49.47|48.07|49.8|48.4|49.39|47.99|525
1652369400000|2022-05-12 15:30:00|49.48|48.08|49.58|48.18|49.83|48.43|49.02|47.62|542
1652369700000|2022-05-12 15:35:00|49.57|48.17|50.05|48.65|50.19|48.79|49.43|48.03|626
1652370000000|2022-05-12 15:40:00|50.06|48.66|49.44|48.04|50.07|48.67|49.36|47.96|553
1652370300000|2022-05-12 15:45:00|49.45|48.05|49.01|47.61|49.51|48.11|48.91|47.51|438
1652370600000|2022-05-12 15:50:00|49|47.6|48.91|47.51|49.19|47.79|48.78|47.38|454
1652370900000|2022-05-12 15:55:00|48.89|47.49|48.43|47.03|49.06|47.66|48.43|47.03|428
1652371200000|2022-05-12 16:00:00|48.44|47.04|48.92|47.52|48.93|47.53|48.42|47.02|474
1652371500000|2022-05-12 16:05:00|48.93|47.53|49.68|48.28|49.72|48.32|48.72|47.32|484
1652371800000|2022-05-12 16:10:00|49.67|48.27|49.33|47.93|49.79|48.39|49.14|47.74|575
1652372100000|2022-05-12 16:15:00|49.32|47.92|49.23|47.83|49.59|48.19|48.94|47.54|486
1652372400000|2022-05-12 16:20:00|49.24|47.84|50.04|48.64|50.04|48.64|49.19|47.79|475
1652372700000|2022-05-12 16:25:00|50.05|48.65|50.09|48.69|50.39|48.99|49.83|48.43|505
1652373000000|2022-05-12 16:30:00|50.1|48.7|50.91|49.51|51.1|49.7|49.89|48.49|532
1652373300000|2022-05-12 16:35:00|50.92|49.52|50.41|49.01|50.98|49.58|50.4|49|404
1652373600000|2022-05-12 16:40:00|50.4|49|50.55|49.15|50.61|49.21|49.88|48.48|472
1652373900000|2022-05-12 16:45:00|50.56|49.16|51.4|50|51.48|50.08|50.56|49.16|530
1652374200000|2022-05-12 16:50:00|51.39|49.99|51.3|49.9|51.51|50.11|51|49.6|522
1652374500000|2022-05-12 16:55:00|51.29|49.89|52.01|50.61|52.01|50.61|51.07|49.67|546
1652374800000|2022-05-12 17:00:00|52.02|50.62|51.54|50.14|52.04|50.64|51.48|50.08|436
1652375100000|2022-05-12 17:05:00|51.55|50.15|51.02|49.62|51.59|50.19|50.78|49.38|444
1652375400000|2022-05-12 17:10:00|51.01|49.61|51.06|49.66|51.39|49.99|50.94|49.54|424
1652375700000|2022-05-12 17:15:00|51.05|49.65|51.03|49.63|51.49|50.09|50.81|49.41|456
1652376000000|2022-05-12 17:20:00|51.05|49.65|50.9|49.5|51.48|50.08|50.86|49.46|406
1652376300000|2022-05-12 17:25:00|50.94|49.54|51.26|49.86|51.54|50.14|50.86|49.46|431
1652376600000|2022-05-12 17:30:00|51.27|49.87|51.18|49.78|51.66|50.26|50.85|49.45|545
1652376900000|2022-05-12 17:35:00|51.16|49.76|50.51|49.11|51.29|49.89|50.51|49.11|440
1652377200000|2022-05-12 17:40:00|50.5|49.1|50.67|49.27|50.77|49.37|50.44|49.04|289
1652377500000|2022-05-12 17:45:00|50.4|49|49.74|48.34|50.69|49.29|49.62|48.22|441
1652377800000|2022-05-12 17:50:00|49.73|48.33|49.8|48.4|50.01|48.61|49.58|48.18|562
1652378100000|2022-05-12 17:55:00|49.79|48.39|49.7|48.3|50.05|48.65|49.53|48.13|495
1652378400000|2022-05-12 18:00:00|49.69|48.29|50.07|48.67|50.18|48.78|49.65|48.25|474
1652378700000|2022-05-12 18:05:00|50.06|48.66|49.63|48.23|50.21|48.81|49.58|48.18|453
1652379000000|2022-05-12 18:10:00|49.62|48.22|49.55|48.15|50|48.6|49.51|48.11|438
1652379300000|2022-05-12 18:15:00|49.54|48.14|49.72|48.32|49.78|48.38|49.44|48.04|433
1652379600000|2022-05-12 18:20:00|49.71|48.31|49.54|48.14|49.98|48.58|49.41|48.01|402
1652379900000|2022-05-12 18:25:00|49.53|48.13|49.53|48.13|49.61|48.21|49.2|47.8|432
1652380200000|2022-05-12 18:30:00|49.52|48.12|48.98|47.58|49.59|48.19|48.81|47.41|483
1652380500000|2022-05-12 18:35:00|48.99|47.59|48.64|47.24|49.01|47.61|48.58|47.18|359
1652380800000|2022-05-12 18:40:00|48.8|47.4|48.79|47.39|49.12|47.72|48.53|47.13|458
1652381100000|2022-05-12 18:45:00|48.8|47.4|48.04|46.64|49.08|47.68|47.99|46.59|368
1652381400000|2022-05-12 18:50:00|47.99|46.59|48.03|46.63|48.21|46.81|47.95|46.55|373
1652381700000|2022-05-12 18:55:00|48.04|46.64|47.98|46.58|48.3|46.9|47.81|46.41|368
1652382000000|2022-05-12 19:00:00|47.97|46.57|48.47|47.07|48.48|47.08|47.89|46.49|392
1652382300000|2022-05-12 19:05:00|48.48|47.08|48.32|46.92|48.56|47.16|48.22|46.82|344
1652382600000|2022-05-12 19:10:00|48.06|46.66|48.11|46.71|48.14|46.74|48.02|46.62|119
1652382900000|2022-05-12 19:15:00|48.1|46.7|48.41|47.01|48.43|47.03|47.99|46.59|423
1652383200000|2022-05-12 19:20:00|48.42|47.02|49.21|47.81|49.34|47.94|48.39|46.99|494
1652383500000|2022-05-12 19:25:00|49.2|47.8|48.93|47.53|49.45|48.05|48.89|47.49|400
1652383800000|2022-05-12 19:30:00|48.95|47.55|49.25|47.85|49.43|48.03|48.95|47.55|421
1652384100000|2022-05-12 19:35:00|49.24|47.84|49.04|47.64|49.24|47.84|48.72|47.32|465
1652384400000|2022-05-12 19:40:00|49.05|47.65|49.12|47.72|49.26|47.86|48.7|47.3|409
1652384700000|2022-05-12 19:45:00|49.11|47.71|49.06|47.66|49.24|47.84|48.7|47.3|451
1652385000000|2022-05-12 19:50:00|49.05|47.65|49.17|47.77|49.41|48.01|49.01|47.61|358
1652385300000|2022-05-12 19:55:00|49.18|47.78|49.23|47.83|49.52|48.12|49.17|47.77|382
1652385600000|2022-05-12 20:00:00|49.22|47.82|49.12|47.72|49.47|48.07|49.02|47.62|285
1652385900000|2022-05-12 20:05:00|49.11|47.71|48.83|47.43|49.17|47.77|48.64|47.24|317
1652386200000|2022-05-12 20:10:00|48.82|47.42|48.5|47.1|48.82|47.42|48.39|46.99|295
1652386500000|2022-05-12 20:15:00|48.51|47.11|48.89|47.49|48.97|47.57|48.47|47.07|288
1652386800000|2022-05-12 20:20:00|48.9|47.5|49.28|47.88|49.3|47.9|48.88|47.48|275
1652387100000|2022-05-12 20:25:00|49.27|47.87|49.59|48.19|49.61|48.21|49.09|47.69|339
1652387400000|2022-05-12 20:30:00|49.6|48.2|49.23|47.83|49.86|48.46|49.04|47.64|358
1652387700000|2022-05-12 20:35:00|49.24|47.84|49.39|47.99|49.45|48.05|49.02|47.62|288
1652388000000|2022-05-12 20:40:00|49.4|48|49.17|47.77|49.57|48.17|49.05|47.65|364
1652388300000|2022-05-12 20:45:00|49.18|47.78|49.2|47.8|49.39|47.99|49.05|47.65|278
1652388600000|2022-05-12 20:50:00|49.18|47.78|48.58|47.18|49.18|47.78|48.58|47.18|257
1652388900000|2022-05-12 20:55:00|48.57|47.17|48.01|46.61|48.57|47.17|48.01|46.61|285
1652389200000|2022-05-12 21:00:00|48.02|46.62|47.43|46.03|48.04|46.64|47.42|46.02|290
1652389500000|2022-05-12 21:05:00|47.44|46.04|47.4|46|47.55|46.15|47.33|45.93|242
1652389800000|2022-05-12 21:10:00|47.39|45.99|47.37|45.97|47.79|46.39|47.35|45.95|346
1652390100000|2022-05-12 21:15:00|47.36|45.96|47.07|45.67|47.47|46.07|47.01|45.61|197
1652390400000|2022-05-12 21:20:00|47.08|45.68|46.81|45.41|47.14|45.74|46.79|45.39|162
1652390700000|2022-05-12 21:25:00|46.82|45.42|46.63|45.23|46.87|45.47|46.62|45.22|189
1652391000000|2022-05-12 21:30:00|46.64|45.24|46|44.6|46.72|45.32|45.99|44.59|269
1652391300000|2022-05-12 21:35:00|46.01|44.61|45.83|44.43|46.18|44.78|45.77|44.37|271
1652391600000|2022-05-12 21:40:00|45.82|44.42|46.41|45.01|46.52|45.12|45.8|44.4|293
1652391900000|2022-05-12 21:45:00|46.42|45.02|45.92|44.52|46.89|45.49|45.92|44.52|420
1652392200000|2022-05-12 21:50:00|45.93|44.53|46.03|44.63|46.26|44.86|45.79|44.39|363
1652392500000|2022-05-12 21:55:00|46.04|44.64|46.4|45|46.82|45.42|46.03|44.63|409
1652392800000|2022-05-12 22:00:00|46.39|44.99|46.49|45.09|46.64|45.24|46.36|44.96|235
1652393100000|2022-05-12 22:05:00|46.5|45.1|46.46|45.06|46.52|45.12|46.46|45.06|28
1652393700000|2022-05-12 22:15:00|46.7|45.3|46.72|45.32|46.77|45.37|46.63|45.23|147
1652394000000|2022-05-12 22:20:00|46.73|45.33|46.04|44.64|46.75|45.35|46|44.6|362
1652394300000|2022-05-12 22:25:00|46.05|44.65|45.96|44.56|46.19|44.79|45.9|44.5|294
1652394600000|2022-05-12 22:30:00|45.95|44.55|46.02|44.62|46.06|44.66|45.77|44.37|345
1652394900000|2022-05-12 22:35:00|46.01|44.61|46.31|44.91|46.32|44.92|45.93|44.53|313
1652395200000|2022-05-12 22:40:00|46.3|44.9|46.54|45.14|46.67|45.27|46.12|44.72|377
1652395500000|2022-05-12 22:45:00|46.55|45.15|46.62|45.22|46.81|45.41|46.48|45.08|335
1652395800000|2022-05-12 22:50:00|46.63|45.23|46.34|44.94|46.73|45.33|46.34|44.94|236
1652396100000|2022-05-12 22:55:00|46.33|44.93|46.78|45.38|46.83|45.43|46.33|44.93|272
1652396400000|2022-05-12 23:00:00|46.77|45.37|47.07|45.67|47.22|45.82|46.77|45.37|305
1652396700000|2022-05-12 23:05:00|47.08|45.68|47.55|46.15|47.7|46.3|47.08|45.68|419
1652397000000|2022-05-12 23:10:00|47.56|46.16|47.5|46.1|47.77|46.37|47.31|45.91|319
1652397300000|2022-05-12 23:15:00|47.51|46.11|47.63|46.23|47.71|46.31|47.33|45.93|345
1652397600000|2022-05-12 23:20:00|47.62|46.22|47.93|46.53|47.94|46.54|47.53|46.13|298
1652397900000|2022-05-12 23:25:00|47.92|46.52|47.79|46.39|47.99|46.59|47.73|46.33|254
1652398200000|2022-05-12 23:30:00|47.78|46.38|47.96|46.56|48.06|46.66|47.55|46.15|333
1652398500000|2022-05-12 23:35:00|47.98|46.58|48.09|46.69|48.14|46.74|47.88|46.48|325
1652398800000|2022-05-12 23:40:00|48.1|46.7|48.15|46.75|48.39|46.99|47.95|46.55|451
1652399100000|2022-05-12 23:45:00|48.14|46.74|48.31|46.91|48.51|47.11|48|46.6|426
1652399400000|2022-05-12 23:50:00|48.32|46.92|48.13|46.73|48.41|47.01|48.06|46.66|299
1652399700000|2022-05-12 23:55:00|48.12|46.72|47.92|46.52|48.12|46.72|47.8|46.4|324
1652400000000|2022-05-13 00:00:00|47.91|46.51|48.08|46.68|48.09|46.69|47.76|46.36|399
1652400300000|2022-05-13 00:05:00|48.09|46.69|48.08|46.68|48.33|46.93|47.64|46.24|546
1652400600000|2022-05-13 00:10:00|48.06|46.66|47.85|46.45|48.15|46.75|47.76|46.36|434
1652400900000|2022-05-13 00:15:00|47.84|46.44|47.51|46.11|47.89|46.49|47.49|46.09|378
1652401200000|2022-05-13 00:20:00|47.52|46.12|47.65|46.25|47.69|46.29|47.49|46.09|309
1652401500000|2022-05-13 00:25:00|47.64|46.24|48.04|46.64|48.05|46.65|47.63|46.23|309
1652401800000|2022-05-13 00:30:00|48.03|46.63|49.1|47.7|49.14|47.74|48.01|46.61|456
1652402100000|2022-05-13 00:35:00|49.09|47.69|49.1|47.7|49.37|47.97|48.69|47.29|410
1652402400000|2022-05-13 00:40:00|49.09|47.69|49.36|47.96|49.53|48.13|48.99|47.59|420
1652402700000|2022-05-13 00:45:00|49.37|47.97|50.09|48.69|50.1|48.7|49.29|47.89|442
1652403000000|2022-05-13 00:50:00|50.08|48.68|50.23|48.83|50.29|48.89|49.8|48.4|433
1652403300000|2022-05-13 00:55:00|50.22|48.82|50.46|49.06|50.5|49.1|49.96|48.56|426
1652403600000|2022-05-13 01:00:00|50.45|49.05|51.4|50|51.52|50.12|50.2|48.8|498
1652403900000|2022-05-13 01:05:00|51.39|49.99|51.67|50.27|51.75|50.35|51.06|49.66|486
1652404200000|2022-05-13 01:10:00|51.68|50.28|50.89|49.49|51.74|50.34|50.76|49.36|511
1652404500000|2022-05-13 01:15:00|50.9|49.5|50.54|49.14|51.35|49.95|50.48|49.08|519
1652404800000|2022-05-13 01:20:00|50.55|49.15|50.29|48.89|50.6|49.2|50.29|48.89|429
1652405100000|2022-05-13 01:25:00|50.28|48.88|50.43|49.03|50.52|49.12|50.28|48.88|292
1652405400000|2022-05-13 01:30:00|50.44|49.04|50.07|48.67|50.49|49.09|49.89|48.49|318
1652405700000|2022-05-13 01:35:00|50.06|48.66|49.82|48.42|50.13|48.73|49.77|48.37|278
1652406000000|2022-05-13 01:40:00|49.81|48.41|49.85|48.45|50.06|48.66|49.79|48.39|230
1652406300000|2022-05-13 01:45:00|49.87|48.47|50.04|48.64|50.12|48.72|49.85|48.45|301
1652406600000|2022-05-13 01:50:00|50.06|48.66|50.73|49.33|50.77|49.37|50.01|48.61|325
1652406900000|2022-05-13 01:55:00|50.74|49.34|50.81|49.41|51.14|49.74|50.72|49.32|310
1652407200000|2022-05-13 02:00:00|50.8|49.4|50.71|49.31|51.1|49.7|50.5|49.1|390
1652407500000|2022-05-13 02:05:00|50.72|49.32|51.24|49.84|51.34|49.94|50.59|49.19|388
1652407800000|2022-05-13 02:10:00|51.23|49.83|51.92|50.52|52.02|50.62|51.22|49.82|489
1652408100000|2022-05-13 02:15:00|51.9|50.5|51.8|50.4|52.14|50.74|51.56|50.16|541
1652408400000|2022-05-13 02:20:00|51.81|50.41|52.43|51.03|52.5|51.1|51.52|50.12|592
1652408700000|2022-05-13 02:25:00|52.42|51.02|53.46|52.06|53.5|52.1|52.27|50.87|574
1652409000000|2022-05-13 02:30:00|53.47|52.07|52.69|51.29|53.65|52.25|52.67|51.27|608
1652409300000|2022-05-13 02:35:00|52.74|51.34|52.72|51.32|52.92|51.52|52.33|50.93|529
1652409600000|2022-05-13 02:40:00|52.73|51.33|53.2|51.8|53.42|52.02|52.62|51.22|549
1652409900000|2022-05-13 02:45:00|53.21|51.81|52.64|51.24|53.37|51.97|52.29|50.89|481
1652410200000|2022-05-13 02:50:00|52.65|51.25|52.59|51.19|52.68|51.28|52.21|50.81|424
1652410500000|2022-05-13 02:55:00|52.6|51.2|53.12|51.72|53.27|51.87|52.39|50.99|525
1652410800000|2022-05-13 03:00:00|53.11|51.71|54.01|52.61|54.26|52.86|53.11|51.71|669
1652411100000|2022-05-13 03:05:00|54.02|52.62|55.05|53.65|55.53|54.13|53.93|52.53|696
1652411400000|2022-05-13 03:10:00|55.04|53.64|55.06|53.66|55.62|54.22|54.79|53.39|554
1652411700000|2022-05-13 03:15:00|55.04|53.64|55.21|53.81|55.21|53.81|54.65|53.25|497
1652412000000|2022-05-13 03:20:00|55.22|53.82|55.34|53.94|55.35|53.95|54.61|53.21|511
1652412300000|2022-05-13 03:25:00|55.35|53.95|54.8|53.4|55.36|53.96|54.62|53.22|437
1652412600000|2022-05-13 03:30:00|54.81|53.41|54.31|52.91|55.18|53.78|54.23|52.83|482
1652412900000|2022-05-13 03:35:00|54.35|52.95|54.45|53.05|54.68|53.28|54.22|52.82|442
1652413200000|2022-05-13 03:40:00|54.47|53.07|54.94|53.54|55.02|53.62|54.46|53.06|362
1652413500000|2022-05-13 03:45:00|54.9|53.5|55.44|54.04|55.58|54.18|54.63|53.23|456
1652413800000|2022-05-13 03:50:00|55.43|54.03|55.58|54.18|55.9|54.5|55.34|53.94|496
1652414100000|2022-05-13 03:55:00|55.59|54.19|55.27|53.87|55.91|54.51|55.18|53.78|431
1652414400000|2022-05-13 04:00:00|55.28|53.88|54.78|53.38|55.37|53.97|54.67|53.27|373
1652414700000|2022-05-13 04:05:00|54.77|53.37|54.44|53.04|54.96|53.56|54.43|53.03|315
1652415000000|2022-05-13 04:10:00|54.43|53.03|54.58|53.18|54.65|53.25|54.36|52.96|262
1652415300000|2022-05-13 04:15:00|54.57|53.17|54.78|53.38|54.92|53.52|54.35|52.95|347
1652415600000|2022-05-13 04:20:00|54.77|53.37|54.68|53.28|54.87|53.47|54.53|53.13|279
1652415900000|2022-05-13 04:25:00|54.69|53.29|55.14|53.74|55.19|53.79|54.55|53.15|304
1652416200000|2022-05-13 04:30:00|55.13|53.73|54.59|53.19|55.34|53.94|54.57|53.17|409
1652416500000|2022-05-13 04:35:00|54.6|53.2|54.33|52.93|54.67|53.27|54.3|52.9|319
1652416800000|2022-05-13 04:40:00|54.34|52.94|54.71|53.31|54.97|53.57|54.33|52.93|297
1652417100000|2022-05-13 04:45:00|54.69|53.29|55.06|53.66|55.07|53.67|54.67|53.27|296
1652417400000|2022-05-13 04:50:00|55.04|53.64|54.72|53.32|55.05|53.65|54.63|53.23|312
1652417700000|2022-05-13 04:55:00|54.71|53.31|55.28|53.88|55.43|54.03|54.71|53.31|363
1652418000000|2022-05-13 05:00:00|55.29|53.89|55.02|53.62|55.62|54.22|55.02|53.62|350
1652418300000|2022-05-13 05:05:00|55.05|53.65|57.2|55.8|57.24|55.84|55.03|53.63|414
1652418600000|2022-05-13 05:10:00|57.21|55.81|58.18|56.78|58.52|57.12|57.03|55.63|683
1652418900000|2022-05-13 05:15:00|58.24|56.84|58.79|57.39|59.21|57.81|58.22|56.82|633
1652419200000|2022-05-13 05:20:00|58.8|57.4|60.36|58.96|60.48|59.08|58.79|57.39|577
1652419500000|2022-05-13 05:25:00|60.35|58.95|60.19|58.79|61.36|59.96|59.99|58.59|636
1652419800000|2022-05-13 05:30:00|60.2|58.8|59.15|57.75|60.22|58.82|59.14|57.74|505
1652420100000|2022-05-13 05:35:00|59.16|57.76|58.87|57.47|59.35|57.95|58.52|57.12|454
1652420400000|2022-05-13 05:40:00|58.88|57.48|59.06|57.66|59.42|58.02|58.87|57.47|411
1652420700000|2022-05-13 05:45:00|59.09|57.69|59.85|58.45|59.87|58.47|58.67|57.27|471
1652421000000|2022-05-13 05:50:00|59.84|58.44|58.7|57.3|59.84|58.44|58.46|57.06|504
1652421300000|2022-05-13 05:55:00|58.71|57.31|58.68|57.28|59|57.6|58.38|56.98|420
1652421600000|2022-05-13 06:00:00|58.69|57.29|58.97|57.57|59.4|58|58.54|57.14|497
1652421900000|2022-05-13 06:05:00|58.96|57.56|59.42|58.02|59.44|58.04|58.96|57.56|391
1652422200000|2022-05-13 06:10:00|59.43|58.03|59.59|58.19|59.66|58.26|58.79|57.39|502
1652422500000|2022-05-13 06:15:00|59.6|58.2|59.94|58.54|59.94|58.54|59.16|57.76|383
1652422800000|2022-05-13 06:20:00|59.95|58.55|59.05|57.65|59.95|58.55|58.88|57.48|500
1652423100000|2022-05-13 06:25:00|59.04|57.64|58.91|57.51|59.46|58.06|58.87|57.47|459
1652423400000|2022-05-13 06:30:00|58.92|57.52|58.8|57.4|59.19|57.79|58.7|57.3|421
1652423700000|2022-05-13 06:35:00|58.79|57.39|59.35|57.95|59.44|58.04|58.76|57.36|425
1652424000000|2022-05-13 06:40:00|59.34|57.94|59.39|57.99|59.45|58.05|58.89|57.49|382
1652424300000|2022-05-13 06:45:00|59.4|58|59.71|58.31|59.86|58.46|58.89|57.49|403
1652424600000|2022-05-13 06:50:00|59.72|58.32|59.22|57.82|59.87|58.47|59.18|57.78|365
1652424900000|2022-05-13 06:55:00|59.21|57.81|59.41|58.01|59.79|58.39|59.05|57.65|445
1652425200000|2022-05-13 07:00:00|59.4|58|59.06|57.66|59.65|58.25|58.97|57.57|443
1652425500000|2022-05-13 07:05:00|59.07|57.67|58.28|56.88|59.07|57.67|58.28|56.88|506
1652425800000|2022-05-13 07:10:00|58.29|56.89|58.6|57.2|58.79|57.39|58.28|56.88|412
1652426100000|2022-05-13 07:15:00|58.63|57.23|58.3|56.9|58.86|57.46|58.22|56.82|465
1652426400000|2022-05-13 07:20:00|58.29|56.89|58.8|57.4|59.01|57.61|58.01|56.61|508
1652426700000|2022-05-13 07:25:00|58.79|57.39|59.07|57.67|59.19|57.79|58.66|57.26|440
1652427000000|2022-05-13 07:30:00|59.06|57.66|57.9|56.5|59.07|57.67|57.83|56.43|481
1652427300000|2022-05-13 07:35:00|57.91|56.51|58.08|56.68|58.11|56.71|57.79|56.39|363
1652427600000|2022-05-13 07:40:00|58.09|56.69|57.5|56.1|58.09|56.69|57.28|55.88|463
1652427900000|2022-05-13 07:45:00|57.49|56.09|57.04|55.64|57.54|56.14|56.95|55.55|507
1652428200000|2022-05-13 07:50:00|57.07|55.67|57.43|56.03|57.62|56.22|57.07|55.67|412
1652428500000|2022-05-13 07:55:00|57.44|56.04|57.1|55.7|57.69|56.29|57.09|55.69|510
1652428800000|2022-05-13 08:00:00|57.09|55.69|57.56|56.16|57.67|56.27|57.09|55.69|429
1652429100000|2022-05-13 08:05:00|57.58|56.18|57.96|56.56|58.53|57.13|57.58|56.18|467
1652429400000|2022-05-13 08:10:00|57.97|56.57|58.05|56.65|58.17|56.77|57.71|56.31|342
1652429700000|2022-05-13 08:15:00|58.07|56.67|58.12|56.72|58.26|56.86|57.81|56.41|343
1652430000000|2022-05-13 08:20:00|58.11|56.71|58.27|56.87|58.34|56.94|57.8|56.4|375
1652430300000|2022-05-13 08:25:00|58.28|56.88|58.3|56.9|58.54|57.14|58.08|56.68|378
1652430600000|2022-05-13 08:30:00|58.26|56.86|58.19|56.79|58.31|56.91|57.84|56.44|385
1652430900000|2022-05-13 08:35:00|58.2|56.8|58.2|56.8|58.2|56.8|57.81|56.41|327
1652431200000|2022-05-13 08:40:00|58.21|56.81|58.71|57.31|59|57.6|58.15|56.75|448
1652431500000|2022-05-13 08:45:00|58.7|57.3|58.05|56.65|59.07|57.67|57.99|56.59|437
1652431800000|2022-05-13 08:50:00|58.06|56.66|58.16|56.76|58.29|56.89|57.96|56.56|334
1652432100000|2022-05-13 08:55:00|58.17|56.77|58.35|56.95|58.39|56.99|58.07|56.67|301
1652432400000|2022-05-13 09:00:00|58.34|56.94|58.57|57.17|58.61|57.21|58.3|56.9|306
1652432700000|2022-05-13 09:05:00|58.58|57.18|58.51|57.11|58.71|57.31|58.22|56.82|392
1652433000000|2022-05-13 09:10:00|58.5|57.1|58.92|57.52|59.13|57.73|58.48|57.08|419
1652433300000|2022-05-13 09:15:00|58.9|57.5|59.54|58.14|59.73|58.33|58.9|57.5|496
1652433600000|2022-05-13 09:20:00|59.55|58.15|59.05|57.65|59.55|58.15|59.01|57.61|318
1652433900000|2022-05-13 09:25:00|59.04|57.64|58.45|57.05|59.45|58.05|58.34|56.94|506
1652434200000|2022-05-13 09:30:00|58.46|57.06|58.54|57.14|58.65|57.25|58.27|56.87|389
1652434500000|2022-05-13 09:35:00|58.55|57.15|58.08|56.68|58.57|57.17|58.05|56.65|425
1652434800000|2022-05-13 09:40:00|58.09|56.69|58.22|56.82|58.32|56.92|58.02|56.62|379
1652435100000|2022-05-13 09:45:00|58.21|56.81|57.87|56.47|58.4|57|57.8|56.4|523
1652435400000|2022-05-13 09:50:00|57.89|56.49|58.21|56.81|58.25|56.85|57.69|56.29|379
1652435700000|2022-05-13 09:55:00|58.22|56.82|58.34|56.94|58.42|57.02|58.05|56.65|321
1652436000000|2022-05-13 10:00:00|58.31|56.91|57.95|56.55|58.41|57.01|57.91|56.51|446
1652436300000|2022-05-13 10:05:00|57.93|56.53|57.55|56.15|58.02|56.62|57.54|56.14|361
1652436600000|2022-05-13 10:10:00|57.56|56.16|57.44|56.04|57.58|56.18|57.21|55.81|311
1652436900000|2022-05-13 10:15:00|57.45|56.05|57.6|56.2|57.63|56.23|57.27|55.87|291
1652437200000|2022-05-13 10:20:00|57.59|56.19|57.92|56.52|58.13|56.73|57.47|56.07|298
1652437500000|2022-05-13 10:25:00|57.91|56.51|57.41|56.01|57.97|56.57|57.41|56.01|298
1652437800000|2022-05-13 10:30:00|57.4|56|57.64|56.24|57.97|56.57|57.37|55.97|372
1652438100000|2022-05-13 10:35:00|57.67|56.27|58.32|56.92|58.39|56.99|57.67|56.27|389
1652438400000|2022-05-13 10:40:00|58.33|56.93|58.27|56.87|58.36|56.96|58.05|56.65|270
1652438700000|2022-05-13 10:45:00|58.25|56.85|58.57|57.17|58.64|57.24|57.97|56.57|419
1652439000000|2022-05-13 10:50:00|58.58|57.18|58.58|57.18|58.68|57.28|58.35|56.95|338
1652439300000|2022-05-13 10:55:00|58.59|57.19|58.6|57.2|58.9|57.5|58.43|57.03|333
1652439600000|2022-05-13 11:00:00|58.59|57.19|58.74|57.34|59.04|57.64|58.59|57.19|331
1652439900000|2022-05-13 11:05:00|58.75|57.35|58.78|57.38|58.85|57.45|58.32|56.92|308
1652440200000|2022-05-13 11:10:00|58.79|57.39|58.28|56.88|58.82|57.42|58.28|56.88|333
1652440500000|2022-05-13 11:15:00|58.26|56.86|57.71|56.31|58.36|56.96|57.65|56.25|395
1652440800000|2022-05-13 11:20:00|57.7|56.3|57.57|56.17|57.86|56.46|57.39|55.99|334
1652441100000|2022-05-13 11:25:00|57.58|56.18|57.78|56.38|57.88|56.48|57.5|56.1|325
1652441400000|2022-05-13 11:30:00|57.81|56.41|57.65|56.25|57.98|56.58|57.31|55.91|366
1652441700000|2022-05-13 11:35:00|57.66|56.26|57.97|56.57|58.08|56.68|57.54|56.14|295
1652442000000|2022-05-13 11:40:00|57.96|56.56|58.17|56.77|58.24|56.84|57.96|56.56|274
1652442300000|2022-05-13 11:45:00|58.14|56.74|58.31|56.91|58.34|56.94|58.04|56.64|259
1652442600000|2022-05-13 11:50:00|58.32|56.92|58.75|57.35|58.86|57.46|58.2|56.8|407
1652442900000|2022-05-13 11:55:00|58.74|57.34|59.34|57.94|59.55|58.15|58.58|57.18|425
1652443200000|2022-05-13 12:00:00|59.35|57.95|58.78|57.38|59.39|57.99|58.71|57.31|378
1652443500000|2022-05-13 12:05:00|58.79|57.39|58.38|56.98|58.79|57.39|58.38|56.98|306
1652443800000|2022-05-13 12:10:00|58.36|56.96|58.12|56.72|58.36|56.96|57.91|56.51|346
1652444100000|2022-05-13 12:15:00|58.13|56.73|58.6|57.2|58.86|57.46|58.13|56.73|358
1652444400000|2022-05-13 12:20:00|58.61|57.21|58.35|56.95|58.87|57.47|58.34|56.94|344
1652444700000|2022-05-13 12:25:00|58.36|56.96|58.65|57.25|58.76|57.36|58.24|56.84|290
1652445000000|2022-05-13 12:30:00|58.67|57.27|59.24|57.84|59.3|57.9|58.67|57.27|428
1652445300000|2022-05-13 12:35:00|59.25|57.85|58.36|56.96|59.3|57.9|58.34|56.94|335
1652445600000|2022-05-13 12:40:00|58.35|56.95|57.85|56.45|58.44|57.04|57.7|56.3|378
1652445900000|2022-05-13 12:45:00|57.87|56.47|57.87|56.47|58.16|56.76|57.64|56.24|343
1652446200000|2022-05-13 12:50:00|57.86|56.46|58.28|56.88|58.3|56.9|57.86|56.46|275
1652446500000|2022-05-13 12:55:00|58.29|56.89|58.3|56.9|58.56|57.16|58.1|56.7|322
1652446800000|2022-05-13 13:00:00|58.31|56.91|58.36|56.96|58.49|57.09|58.22|56.82|311
1652447100000|2022-05-13 13:05:00|58.37|56.97|57.55|56.15|58.42|57.02|57.41|56.01|457
1652447400000|2022-05-13 13:10:00|57.56|56.16|57.25|55.85|57.65|56.25|57.14|55.74|380
1652447700000|2022-05-13 13:15:00|57.26|55.86|57.04|55.64|57.49|56.09|56.84|55.44|423
1652448000000|2022-05-13 13:20:00|57.03|55.63|57.2|55.8|57.54|56.14|57|55.6|349
1652448300000|2022-05-13 13:25:00|57.19|55.79|57.16|55.76|57.42|56.02|56.96|55.56|422
1652448600000|2022-05-13 13:30:00|57.17|55.77|56.49|55.09|58.12|56.72|56.42|55.02|688
1652448900000|2022-05-13 13:35:00|56.5|55.1|57.11|55.71|57.53|56.13|56.5|55.1|688
1652449200000|2022-05-13 13:40:00|57.09|55.69|58.05|56.65|58.32|56.92|56.97|55.57|622
1652449500000|2022-05-13 13:45:00|58.04|56.64|57.71|56.31|58.26|56.86|57.66|56.26|489
1652449800000|2022-05-13 13:50:00|57.72|56.32|58.82|57.42|58.86|57.46|57.67|56.27|523
1652450100000|2022-05-13 13:55:00|58.79|57.39|58.55|57.15|58.79|57.39|58.31|56.91|514
1652450400000|2022-05-13 14:00:00|58.56|57.16|59.13|57.73|59.29|57.89|58.41|57.01|505
1652450700000|2022-05-13 14:05:00|59.12|57.72|59.45|58.05|59.52|58.12|58.89|57.49|487
1652451000000|2022-05-13 14:10:00|59.46|58.06|58.72|57.32|59.46|58.06|58.53|57.13|536
1652451300000|2022-05-13 14:15:00|58.71|57.31|58.2|56.8|58.74|57.34|58.13|56.73|463
1652451600000|2022-05-13 14:20:00|58.21|56.81|58.9|57.5|59.15|57.75|58.21|56.81|475
1652451900000|2022-05-13 14:25:00|58.89|57.49|59.09|57.69|59.69|58.29|58.79|57.39|564
1652452200000|2022-05-13 14:30:00|59.08|57.68|59.21|57.81|59.3|57.9|58.82|57.42|461
1652452500000|2022-05-13 14:35:00|59.22|57.82|59.23|57.83|59.44|58.04|59.07|57.67|362
1652452800000|2022-05-13 14:40:00|59.22|57.82|58.43|57.03|59.22|57.82|58.43|57.03|345
1652453100000|2022-05-13 14:45:00|58.44|57.04|58.34|56.94|58.57|57.17|57.95|56.55|519
1652453400000|2022-05-13 14:50:00|58.33|56.93|58.53|57.13|58.59|57.19|58.16|56.76|361
1652453700000|2022-05-13 14:55:00|58.54|57.14|58.08|56.68|58.56|57.16|58.08|56.68|320
1652454000000|2022-05-13 15:00:00|58.07|56.67|57.87|56.47|58.29|56.89|57.72|56.32|437
1652454300000|2022-05-13 15:05:00|57.88|56.48|58.02|56.62|58.29|56.89|57.88|56.48|327
1652454600000|2022-05-13 15:10:00|58.03|56.63|57.97|56.57|58.24|56.84|57.87|56.47|310
1652454900000|2022-05-13 15:15:00|57.96|56.56|57.75|56.35|58.06|56.66|57.52|56.12|466
1652455200000|2022-05-13 15:20:00|57.74|56.34|57.79|56.39|58.03|56.63|57.74|56.34|331
1652455500000|2022-05-13 15:25:00|57.78|56.38|57.94|56.54|58.28|56.88|57.65|56.25|362
1652455800000|2022-05-13 15:30:00|57.95|56.55|57.57|56.17|58.41|57.01|57.47|56.07|451
1652456100000|2022-05-13 15:35:00|57.58|56.18|57.96|56.56|58|56.6|57.56|56.16|367
1652456400000|2022-05-13 15:40:00|57.94|56.54|57.21|55.81|58.05|56.65|57.13|55.73|399
1652456700000|2022-05-13 15:45:00|57.22|55.82|57.77|56.37|57.8|56.4|56.82|55.42|495
1652457000000|2022-05-13 15:50:00|57.75|56.35|57.69|56.29|57.94|56.54|57.6|56.2|342
1652457300000|2022-05-13 15:55:00|57.68|56.28|57.47|56.07|57.72|56.32|57.37|55.97|325
1652457600000|2022-05-13 16:00:00|57.48|56.08|57.66|56.26|57.86|56.46|57.22|55.82|382
1652457900000|2022-05-13 16:05:00|57.65|56.25|58.29|56.89|58.42|57.02|57.61|56.21|398
1652458200000|2022-05-13 16:10:00|58.28|56.88|58.27|56.87|58.55|57.15|58.1|56.7|362
1652458500000|2022-05-13 16:15:00|58.26|56.86|58.08|56.68|58.43|57.03|58.03|56.63|360
1652458800000|2022-05-13 16:20:00|58.07|56.67|57.71|56.31|58.3|56.9|57.65|56.25|357
1652459100000|2022-05-13 16:25:00|57.72|56.32|57.25|55.85|57.72|56.32|57.23|55.83|415
1652459400000|2022-05-13 16:30:00|57.24|55.84|56.41|55.01|57.45|56.05|56.4|55|575
1652459700000|2022-05-13 16:35:00|56.42|55.02|56.68|55.28|56.8|55.4|55.99|54.59|635
1652460000000|2022-05-13 16:40:00|56.69|55.29|55.95|54.55|56.88|55.48|55.94|54.54|511
1652460300000|2022-05-13 16:45:00|55.96|54.56|56.04|54.64|56.39|54.99|55.93|54.53|470
1652460600000|2022-05-13 16:50:00|56.03|54.63|55.94|54.54|56.12|54.72|55.51|54.11|510
1652460900000|2022-05-13 16:55:00|55.95|54.55|55.91|54.51|56.44|55.04|55.85|54.45|472
1652461200000|2022-05-13 17:00:00|55.92|54.52|56.34|54.94|56.53|55.13|55.88|54.48|419
1652461500000|2022-05-13 17:05:00|56.33|54.93|56.33|54.93|56.47|55.07|56.1|54.7|345
1652461800000|2022-05-13 17:10:00|56.32|54.92|57.15|55.75|57.2|55.8|56.1|54.7|425
1652462100000|2022-05-13 17:15:00|57.13|55.73|56.4|55|57.19|55.79|56.38|54.98|453
1652462400000|2022-05-13 17:20:00|56.41|55.01|56.85|55.45|56.86|55.46|56.34|54.94|363
1652462700000|2022-05-13 17:25:00|56.86|55.46|56.53|55.13|56.95|55.55|56.44|55.04|364
1652463000000|2022-05-13 17:30:00|56.54|55.14|56.81|55.41|56.91|55.51|56.54|55.14|336
1652463300000|2022-05-13 17:35:00|56.82|55.42|56.43|55.03|56.89|55.49|56.4|55|345
1652463600000|2022-05-13 17:40:00|56.42|55.02|55.91|54.51|56.5|55.1|55.87|54.47|435
1652463900000|2022-05-13 17:45:00|55.92|54.52|55.46|54.06|55.92|54.52|55.21|53.81|516
1652464200000|2022-05-13 17:50:00|55.45|54.05|55.6|54.2|55.77|54.37|55.32|53.92|416
1652464500000|2022-05-13 17:55:00|55.59|54.19|55.28|53.88|55.65|54.25|55.21|53.81|439
1652464800000|2022-05-13 18:00:00|55.27|53.87|54.7|53.3|55.42|54.02|54.66|53.26|456
1652465100000|2022-05-13 18:05:00|54.68|53.28|55.62|54.22|55.82|54.42|54.66|53.26|480
1652465400000|2022-05-13 18:10:00|55.61|54.21|55.83|54.43|56.25|54.85|55.6|54.2|453
1652465700000|2022-05-13 18:15:00|55.82|54.42|56.16|54.76|56.16|54.76|55.77|54.37|387
1652466000000|2022-05-13 18:20:00|56.17|54.77|55.56|54.16|56.18|54.78|55.54|54.14|339
1652466300000|2022-05-13 18:25:00|55.57|54.17|55.76|54.36|55.76|54.36|55.29|53.89|385
1652466600000|2022-05-13 18:30:00|55.79|54.39|56.22|54.82|56.55|55.15|55.71|54.31|488
1652466900000|2022-05-13 18:35:00|56.21|54.81|55.92|54.52|56.21|54.81|55.66|54.26|437
1652467200000|2022-05-13 18:40:00|55.91|54.51|55.77|54.37|56.03|54.63|55.6|54.2|387
1652467500000|2022-05-13 18:45:00|55.78|54.38|55.53|54.13|55.83|54.43|55.44|54.04|379
1652467800000|2022-05-13 18:50:00|55.52|54.12|56.27|54.87|56.53|55.13|55.44|54.04|424
1652468100000|2022-05-13 18:55:00|56.26|54.86|56.43|55.03|56.46|55.06|56.1|54.7|305
1652468400000|2022-05-13 19:00:00|56.44|55.04|55.98|54.58|56.44|55.04|55.96|54.56|346
1652468700000|2022-05-13 19:05:00|55.99|54.59|55.89|54.49|56.11|54.71|55.7|54.3|286
1652469000000|2022-05-13 19:10:00|55.88|54.48|55.63|54.23|55.88|54.48|55.5|54.1|221
1652469300000|2022-05-13 19:15:00|55.64|54.24|55.66|54.26|55.82|54.42|55.33|53.93|304
1652469600000|2022-05-13 19:20:00|55.65|54.25|55.81|54.41|55.89|54.49|55.42|54.02|352
1652469900000|2022-05-13 19:25:00|55.82|54.42|55.88|54.48|55.91|54.51|55.62|54.22|265
1652470200000|2022-05-13 19:30:00|55.87|54.47|55.15|53.75|55.93|54.53|55.08|53.68|326
1652470500000|2022-05-13 19:35:00|55.16|53.76|55.53|54.13|55.7|54.3|54.88|53.48|416
1652470800000|2022-05-13 19:40:00|55.54|54.14|55.81|54.41|55.84|54.44|55.54|54.14|311
1652471100000|2022-05-13 19:45:00|55.8|54.4|55.73|54.33|55.94|54.54|55.45|54.05|361
1652471400000|2022-05-13 19:50:00|55.72|54.32|55.71|54.31|55.8|54.4|55.36|53.96|326
1652471700000|2022-05-13 19:55:00|55.72|54.32|55.96|54.56|56.05|54.65|55.51|54.11|287
1652472000000|2022-05-13 20:00:00|55.98|54.58|55.56|54.16|56.25|54.85|55.53|54.13|364
1652472300000|2022-05-13 20:05:00|55.57|54.17|54.94|53.54|55.64|54.24|54.87|53.47|336
1652472600000|2022-05-13 20:10:00|54.95|53.55|54.9|53.5|55.2|53.8|54.86|53.46|286
1652472900000|2022-05-13 20:15:00|54.91|53.51|55.41|54.01|55.45|54.05|54.91|53.51|229
1652473200000|2022-05-13 20:20:00|55.42|54.02|55.97|54.57|56.03|54.63|55.16|53.76|295
1652473500000|2022-05-13 20:25:00|55.95|54.55|56.19|54.79|56.32|54.92|55.71|54.31|317
1652473800000|2022-05-13 20:30:00|56.2|54.8|56.29|54.89|56.55|55.15|56.18|54.78|278
1652474100000|2022-05-13 20:35:00|56.3|54.9|56.17|54.77|56.42|55.02|55.98|54.58|200
1652474400000|2022-05-13 20:40:00|56.16|54.76|56.01|54.61|56.37|54.97|55.88|54.48|203
1652474700000|2022-05-13 20:45:00|56|54.6|55.51|54.11|56.02|54.62|55.46|54.06|338
1652475000000|2022-05-13 20:50:00|55.5|54.1|55.3|53.9|55.68|54.28|55.29|53.89|337
1652475300000|2022-05-13 20:55:00|55.29|53.89|55.31|53.91|55.44|54.04|55.15|53.75|195
1652511600000|2022-05-14 07:00:00|54.42|53.02|54.31|52.91|54.5|53.1|54.25|52.85|160
1652511900000|2022-05-14 07:05:00|54.3|52.9|54.47|53.07|54.5|53.1|54.27|52.87|129
1652512200000|2022-05-14 07:10:00|54.48|53.08|54.4|53|54.52|53.12|54.38|52.98|144
1652512500000|2022-05-14 07:15:00|54.39|52.99|54.2|52.8|54.41|53.01|54.19|52.79|197
1652512800000|2022-05-14 07:20:00|54.21|52.81|54.11|52.71|54.23|52.83|54.04|52.64|220
1652513100000|2022-05-14 07:25:00|54.1|52.7|54.27|52.87|54.31|52.91|54.1|52.7|137
1652513400000|2022-05-14 07:30:00|54.28|52.88|54.09|52.69|54.29|52.89|54.08|52.68|137
1652513700000|2022-05-14 07:35:00|54.08|52.68|54.18|52.78|54.3|52.9|54.07|52.67|131
1652514000000|2022-05-14 07:40:00|54.17|52.77|53.96|52.56|54.28|52.88|53.94|52.54|227
1652514300000|2022-05-14 07:45:00|53.97|52.57|53.91|52.51|54|52.6|53.78|52.38|189
1652514600000|2022-05-14 07:50:00|53.88|52.48|53.86|52.46|53.92|52.52|53.8|52.4|190
1652514900000|2022-05-14 07:55:00|53.87|52.47|53.78|52.38|53.89|52.49|53.68|52.28|183
1652515200000|2022-05-14 08:00:00|53.79|52.39|53.55|52.15|53.95|52.55|53.55|52.15|147
1652515500000|2022-05-14 08:05:00|53.54|52.14|53.53|52.13|53.58|52.18|53.42|52.02|154
1652515800000|2022-05-14 08:10:00|53.52|52.12|53.64|52.24|53.7|52.3|53.49|52.09|143
1652516100000|2022-05-14 08:15:00|53.65|52.25|53.78|52.38|53.93|52.53|53.63|52.23|158
1652516400000|2022-05-14 08:20:00|53.77|52.37|53.57|52.17|53.88|52.48|53.57|52.17|117
1652516700000|2022-05-14 08:25:00|53.59|52.19|53.77|52.37|53.88|52.48|53.46|52.06|198
1652517000000|2022-05-14 08:30:00|53.78|52.38|53.97|52.57|54.27|52.87|53.77|52.37|300
1652517300000|2022-05-14 08:35:00|53.96|52.56|53.98|52.58|54.05|52.65|53.83|52.43|153
1652517600000|2022-05-14 08:40:00|53.97|52.57|53.51|52.11|53.97|52.57|53.48|52.08|189
1652517900000|2022-05-14 08:45:00|53.5|52.1|53.91|52.51|53.97|52.57|53.49|52.09|200
1652518200000|2022-05-14 08:50:00|53.9|52.5|54.12|52.72|54.14|52.74|53.74|52.34|214
1652518500000|2022-05-14 08:55:00|54.13|52.73|54.05|52.65|54.24|52.84|54.04|52.64|150
1652518800000|2022-05-14 09:00:00|54.06|52.66|53.93|52.53|54.13|52.73|53.83|52.43|171
1652519100000|2022-05-14 09:05:00|53.94|52.54|54.45|53.05|54.45|53.05|53.92|52.52|206
1652519400000|2022-05-14 09:10:00|54.46|53.06|54.03|52.63|54.47|53.07|54.01|52.61|137
1652519700000|2022-05-14 09:15:00|54.02|52.62|54.08|52.68|54.24|52.84|53.91|52.51|166
1652520000000|2022-05-14 09:20:00|54.07|52.67|53.96|52.56|54.11|52.71|53.96|52.56|105
1652520300000|2022-05-14 09:25:00|53.95|52.55|53.58|52.18|53.95|52.55|53.56|52.16|206
1652520600000|2022-05-14 09:30:00|53.59|52.19|53.25|51.85|53.63|52.23|53.17|51.77|269
1652520900000|2022-05-14 09:35:00|53.26|51.86|52.9|51.5|53.35|51.95|52.89|51.49|205
1652521200000|2022-05-14 09:40:00|52.91|51.51|53.05|51.65|53.24|51.84|52.91|51.51|242
1652521500000|2022-05-14 09:45:00|53.04|51.64|52.9|51.5|53.32|51.92|52.88|51.48|223
1652521800000|2022-05-14 09:50:00|52.89|51.49|52.85|51.45|53.03|51.63|52.75|51.35|231
1652522100000|2022-05-14 09:55:00|52.86|51.46|52.98|51.58|53.03|51.63|52.7|51.3|248
1652522400000|2022-05-14 10:00:00|52.97|51.57|52.54|51.14|53.01|51.61|52.47|51.07|276
1652522700000|2022-05-14 10:05:00|52.55|51.15|52.61|51.21|52.74|51.34|52.48|51.08|176
1652523000000|2022-05-14 10:10:00|52.62|51.22|52.54|51.14|52.8|51.4|52.45|51.05|179
1652523300000|2022-05-14 10:15:00|52.56|51.16|52.28|50.88|52.63|51.23|52.22|50.82|226
1652523600000|2022-05-14 10:20:00|52.29|50.89|52.33|50.93|52.5|51.1|52.16|50.76|235
1652523900000|2022-05-14 10:25:00|52.34|50.94|52.54|51.14|52.58|51.18|52.32|50.92|175
1652524200000|2022-05-14 10:30:00|52.53|51.13|52.45|51.05|52.68|51.28|52.24|50.84|222
1652524500000|2022-05-14 10:35:00|52.46|51.06|52.58|51.18|52.77|51.37|52.42|51.02|239
1652524800000|2022-05-14 10:40:00|52.59|51.19|52.25|50.85|52.72|51.32|52.24|50.84|222
1652525100000|2022-05-14 10:45:00|52.24|50.84|52.29|50.89|52.35|50.95|52.01|50.61|267
1652525400000|2022-05-14 10:50:00|52.28|50.88|51.69|50.29|52.29|50.89|51.63|50.23|318
1652525700000|2022-05-14 10:55:00|51.68|50.28|51.41|50.01|51.76|50.36|51.19|49.79|344
1652526000000|2022-05-14 11:00:00|51.44|50.04|51.56|50.16|51.64|50.24|51.1|49.7|297
1652526300000|2022-05-14 11:05:00|51.57|50.17|51.35|49.95|51.8|50.4|51.34|49.94|249
1652526600000|2022-05-14 11:10:00|51.34|49.94|50.96|49.56|51.46|50.06|50.83|49.43|452
1652526900000|2022-05-14 11:15:00|50.95|49.55|51.06|49.66|51.33|49.93|50.83|49.43|313
1652527200000|2022-05-14 11:20:00|51.07|49.67|51.1|49.7|51.37|49.97|51.01|49.61|365
1652527500000|2022-05-14 11:25:00|51.11|49.71|50.5|49.1|51.24|49.84|50.48|49.08|322
1652527800000|2022-05-14 11:30:00|50.51|49.11|50.88|49.48|50.98|49.58|50.48|49.08|386
1652528100000|2022-05-14 11:35:00|50.89|49.49|51.44|50.04|51.66|50.26|50.85|49.45|351
1652528400000|2022-05-14 11:40:00|51.45|50.05|51.28|49.88|51.67|50.27|51.2|49.8|325
1652528700000|2022-05-14 11:45:00|51.29|49.89|51.47|50.07|51.61|50.21|51.29|49.89|233
1652529000000|2022-05-14 11:50:00|51.48|50.08|51.48|50.08|51.58|50.18|51.28|49.88|178
1652529300000|2022-05-14 11:55:00|51.47|50.07|51.62|50.22|51.93|50.53|51.47|50.07|319
1652529600000|2022-05-14 12:00:00|51.64|50.24|51.34|49.94|51.64|50.24|51.3|49.9|243
1652529900000|2022-05-14 12:05:00|51.33|49.93|51.32|49.92|51.54|50.14|51.21|49.81|224
1652530200000|2022-05-14 12:10:00|51.3|49.9|51.11|49.71|51.3|49.9|51.03|49.63|231
1652530500000|2022-05-14 12:15:00|51.1|49.7|50.89|49.49|51.22|49.82|50.86|49.46|196
1652530800000|2022-05-14 12:20:00|50.9|49.5|51.31|49.91|51.41|50.01|50.9|49.5|235
1652531100000|2022-05-14 12:25:00|51.32|49.92|51.62|50.22|51.72|50.32|51.3|49.9|282
1652531400000|2022-05-14 12:30:00|51.61|50.21|51.48|50.08|51.78|50.38|51.33|49.93|343
1652531700000|2022-05-14 12:35:00|51.49|50.09|51.58|50.18|51.58|50.18|51.33|49.93|173
1652532000000|2022-05-14 12:40:00|51.53|50.13|51.23|49.83|51.57|50.17|51.23|49.83|215
1652532300000|2022-05-14 12:45:00|51.24|49.84|51.36|49.96|51.41|50.01|51.23|49.83|203
1652532600000|2022-05-14 12:50:00|51.37|49.97|51.3|49.9|51.37|49.97|51.21|49.81|164
1652532900000|2022-05-14 12:55:00|51.29|49.89|51.16|49.76|51.31|49.91|51.01|49.61|191
1652533200000|2022-05-14 13:00:00|51.15|49.75|50.71|49.31|51.41|50.01|50.69|49.29|334
1652533500000|2022-05-14 13:05:00|50.72|49.32|50.65|49.25|50.99|49.59|50.64|49.24|330
1652533800000|2022-05-14 13:10:00|50.66|49.26|50.84|49.44|50.88|49.48|50.51|49.11|446
1652534100000|2022-05-14 13:15:00|50.83|49.43|50.72|49.32|50.98|49.58|50.36|48.96|394
1652534400000|2022-05-14 13:20:00|50.71|49.31|50.67|49.27|50.77|49.37|50.47|49.07|274
1652534700000|2022-05-14 13:25:00|50.69|49.29|50.74|49.34|50.89|49.49|50.68|49.28|221
1652535000000|2022-05-14 13:30:00|50.73|49.33|50.78|49.38|50.92|49.52|50.53|49.13|283
1652535300000|2022-05-14 13:35:00|50.77|49.37|50.36|48.96|50.77|49.37|50.32|48.92|335
1652535600000|2022-05-14 13:40:00|50.35|48.95|50.36|48.96|50.55|49.15|50.11|48.71|352
1652535900000|2022-05-14 13:45:00|50.35|48.95|50.13|48.73|50.52|49.12|49.95|48.55|387
1652536200000|2022-05-14 13:50:00|50.12|48.72|49.86|48.46|50.3|48.9|49.78|48.38|313
1652536500000|2022-05-14 13:55:00|49.83|48.43|49.89|48.49|50.15|48.75|49.82|48.42|292
1652536800000|2022-05-14 14:00:00|49.9|48.5|49.74|48.34|50.07|48.67|49.6|48.2|305
1652537100000|2022-05-14 14:05:00|49.72|48.32|49.94|48.54|49.94|48.54|49.51|48.11|289
1652537400000|2022-05-14 14:10:00|49.96|48.56|50.02|48.62|50.03|48.63|49.8|48.4|256
1652537700000|2022-05-14 14:15:00|50.03|48.63|50.2|48.8|50.4|49|50.02|48.62|323
1652538000000|2022-05-14 14:20:00|50.19|48.79|50.5|49.1|50.53|49.13|49.98|48.58|301
1652538300000|2022-05-14 14:25:00|50.49|49.09|50.41|49.01|50.49|49.09|50.3|48.9|233
1652538600000|2022-05-14 14:30:00|50.42|49.02|50.09|48.69|50.43|49.03|50.04|48.64|196
1652538900000|2022-05-14 14:35:00|50.07|48.67|50.3|48.9|50.31|48.91|50.02|48.62|155
1652539200000|2022-05-14 14:40:00|50.29|48.89|50.42|49.02|50.55|49.15|50.12|48.72|255
1652539500000|2022-05-14 14:45:00|50.43|49.03|50.13|48.73|50.43|49.03|50.13|48.73|183
1652539800000|2022-05-14 14:50:00|50.12|48.72|50.2|48.8|50.36|48.96|50.11|48.71|190
1652540100000|2022-05-14 14:55:00|50.18|48.78|50.46|49.06|50.47|49.07|50.12|48.72|259
1652540400000|2022-05-14 15:00:00|50.45|49.05|50.42|49.02|50.46|49.06|50.21|48.81|289
1652540700000|2022-05-14 15:05:00|50.41|49.01|50.49|49.09|50.61|49.21|50.3|48.9|276
1652541000000|2022-05-14 15:10:00|50.5|49.1|50.63|49.23|50.8|49.4|50.37|48.97|254
1652541300000|2022-05-14 15:15:00|50.64|49.24|50.58|49.18|50.68|49.28|50.4|49|277
1652541600000|2022-05-14 15:20:00|50.59|49.19|50.5|49.1|50.59|49.19|50.44|49.04|185
1652541900000|2022-05-14 15:25:00|50.51|49.11|50.11|48.71|50.63|49.23|50.07|48.67|260
1652542200000|2022-05-14 15:30:00|50.12|48.72|50.1|48.7|50.28|48.88|49.87|48.47|259
1652542500000|2022-05-14 15:35:00|50.11|48.71|50.05|48.65|50.14|48.74|49.91|48.51|216
1652542800000|2022-05-14 15:40:00|50.06|48.66|49.76|48.36|50.12|48.72|49.76|48.36|184
1652543100000|2022-05-14 15:45:00|49.77|48.37|49.94|48.54|50.01|48.61|49.77|48.37|195
1652543400000|2022-05-14 15:50:00|49.92|48.52|50.01|48.61|50.1|48.7|49.9|48.5|235
1652543700000|2022-05-14 15:55:00|50.02|48.62|50.02|48.62|50.17|48.77|49.86|48.46|200
1652544000000|2022-05-14 16:00:00|50.03|48.63|50.17|48.77|50.27|48.87|50.01|48.61|214
1652544300000|2022-05-14 16:05:00|50.16|48.76|50.04|48.64|50.26|48.86|50.04|48.64|163
1652544600000|2022-05-14 16:10:00|50.03|48.63|50.26|48.86|50.26|48.86|49.54|48.14|376
1652544900000|2022-05-14 16:15:00|50.27|48.87|50.49|49.09|50.66|49.26|50.12|48.72|417
1652545200000|2022-05-14 16:20:00|50.5|49.1|50.94|49.54|51.09|49.69|50.5|49.1|401
1652545500000|2022-05-14 16:25:00|50.92|49.52|50.86|49.46|50.93|49.53|50.72|49.32|303
1652545800000|2022-05-14 16:30:00|50.87|49.47|51.53|50.13|51.55|50.15|50.84|49.44|385
1652546100000|2022-05-14 16:35:00|51.52|50.12|51.73|50.33|51.8|50.4|51.36|49.96|337
1652546400000|2022-05-14 16:40:00|51.72|50.32|51.69|50.29|51.73|50.33|51.39|49.99|351
1652546700000|2022-05-14 16:45:00|51.71|50.31|52.18|50.78|52.18|50.78|51.42|50.02|372
1652547000000|2022-05-14 16:50:00|52.19|50.79|52.52|51.12|52.95|51.55|52.07|50.67|656
1652547300000|2022-05-14 16:55:00|52.51|51.11|52.07|50.67|52.51|51.11|52|50.6|450
1652547600000|2022-05-14 17:00:00|52.08|50.68|51.78|50.38|52.1|50.7|51.69|50.29|440
1652547900000|2022-05-14 17:05:00|51.77|50.37|52.46|51.06|52.46|51.06|51.72|50.32|393
1652548200000|2022-05-14 17:10:00|52.45|51.05|52.27|50.87|52.69|51.29|52.23|50.83|353
1652548500000|2022-05-14 17:15:00|52.28|50.88|52.36|50.96|52.52|51.12|52.09|50.69|310
1652548800000|2022-05-14 17:20:00|52.37|50.97|52.35|50.95|52.67|51.27|52.32|50.92|350
1652549100000|2022-05-14 17:25:00|52.36|50.96|52.53|51.13|52.56|51.16|52.21|50.81|365
1652549400000|2022-05-14 17:30:00|52.54|51.14|52.06|50.66|52.54|51.14|52.06|50.66|361
1652549700000|2022-05-14 17:35:00|52.07|50.67|51.98|50.58|52.07|50.67|51.76|50.36|322
1652550000000|2022-05-14 17:40:00|51.97|50.57|51.93|50.53|52.19|50.79|51.84|50.44|268
1652550300000|2022-05-14 17:45:00|51.95|50.55|52.32|50.92|52.32|50.92|51.95|50.55|250
1652550600000|2022-05-14 17:50:00|52.33|50.93|52.28|50.88|52.45|51.05|52.23|50.83|311
1652550900000|2022-05-14 17:55:00|52.27|50.87|52.71|51.31|52.75|51.35|52.2|50.8|328
1652551200000|2022-05-14 18:00:00|52.72|51.32|52.77|51.37|53.03|51.63|52.52|51.12|376
1652551500000|2022-05-14 18:05:00|52.76|51.36|52.76|51.36|52.83|51.43|52.52|51.12|323
1652551800000|2022-05-14 18:10:00|52.75|51.35|53.19|51.79|53.29|51.89|52.68|51.28|453
1652552100000|2022-05-14 18:15:00|53.2|51.8|53.47|52.07|53.52|52.12|53.06|51.66|426
1652552400000|2022-05-14 18:20:00|53.46|52.06|53.2|51.8|53.47|52.07|53.01|51.61|375
1652552700000|2022-05-14 18:25:00|53.21|51.81|52.98|51.58|53.21|51.81|52.89|51.49|336
1652553000000|2022-05-14 18:30:00|52.99|51.59|52.74|51.34|53.13|51.73|52.65|51.25|367
1652553300000|2022-05-14 18:35:00|52.75|51.35|52.47|51.07|52.83|51.43|52.46|51.06|354
1652553600000|2022-05-14 18:40:00|52.46|51.06|52.59|51.19|52.68|51.28|52.44|51.04|324
1652553900000|2022-05-14 18:45:00|52.58|51.18|52.29|50.89|52.58|51.18|52.28|50.88|272
1652554200000|2022-05-14 18:50:00|52.28|50.88|52.29|50.89|52.5|51.1|52.16|50.76|275
1652554500000|2022-05-14 18:55:00|52.28|50.88|52.29|50.89|52.45|51.05|52.23|50.83|229
1652554800000|2022-05-14 19:00:00|52.3|50.9|52.18|50.78|52.41|51.01|52.12|50.72|233
1652555100000|2022-05-14 19:05:00|52.17|50.77|52.52|51.12|52.6|51.2|52.12|50.72|277
1652555400000|2022-05-14 19:10:00|52.51|51.11|52.46|51.06|52.55|51.15|52.34|50.94|245
1652555700000|2022-05-14 19:15:00|52.47|51.07|52.13|50.73|52.54|51.14|52.08|50.68|225
1652556000000|2022-05-14 19:20:00|52.14|50.74|52.25|50.85|52.29|50.89|52.07|50.67|213
1652556300000|2022-05-14 19:25:00|52.24|50.84|52.2|50.8|52.27|50.87|52.12|50.72|167
1652556600000|2022-05-14 19:30:00|52.19|50.79|52.21|50.81|52.37|50.97|52.14|50.74|135
1652556900000|2022-05-14 19:35:00|52.22|50.82|51.87|50.47|52.4|51|51.83|50.43|248
1652557200000|2022-05-14 19:40:00|51.86|50.46|51.97|50.57|52.05|50.65|51.84|50.44|206
1652557500000|2022-05-14 19:45:00|51.96|50.56|51.93|50.53|51.96|50.56|51.75|50.35|236
1652557800000|2022-05-14 19:50:00|51.92|50.52|52.05|50.65|52.07|50.67|51.84|50.44|166
1652558100000|2022-05-14 19:55:00|52.06|50.66|52.02|50.62|52.21|50.81|51.87|50.47|218
1652558400000|2022-05-14 20:00:00|52.03|50.63|52.29|50.89|52.34|50.94|51.93|50.53|253
1652558700000|2022-05-14 20:05:00|52.28|50.88|52.43|51.03|52.57|51.17|52.28|50.88|226
1652559000000|2022-05-14 20:10:00|52.45|51.05|52.63|51.23|52.67|51.27|52.45|51.05|161
1652559300000|2022-05-14 20:15:00|52.62|51.22|52.85|51.45|52.9|51.5|52.52|51.12|181
1652559600000|2022-05-14 20:20:00|52.86|51.46|52.79|51.39|52.86|51.46|52.69|51.29|209
1652559900000|2022-05-14 20:25:00|52.78|51.38|52.9|51.5|52.92|51.52|52.66|51.26|180
1652560200000|2022-05-14 20:30:00|52.89|51.49|52.68|51.28|52.9|51.5|52.67|51.27|169
1652560500000|2022-05-14 20:35:00|52.67|51.27|52.4|51|52.74|51.34|52.38|50.98|231
1652560800000|2022-05-14 20:40:00|52.41|51.01|52.35|50.95|52.48|51.08|52.33|50.93|164
1652561100000|2022-05-14 20:45:00|52.34|50.94|52.56|51.16|52.56|51.16|52.13|50.73|216
1652561400000|2022-05-14 20:50:00|52.55|51.15|52.34|50.94|52.56|51.16|52.32|50.92|228
1652561700000|2022-05-14 20:55:00|52.33|50.93|52.46|51.06|52.55|51.15|52.3|50.9|177
1652562000000|2022-05-14 21:00:00|52.48|51.08|52.63|51.23|52.83|51.43|52.47|51.07|172
1652562300000|2022-05-14 21:05:00|52.62|51.22|52.81|51.41|52.83|51.43|52.49|51.09|191
1652562600000|2022-05-14 21:10:00|52.8|51.4|52.67|51.27|52.83|51.43|52.46|51.06|123
1652562900000|2022-05-14 21:15:00|52.69|51.29|52.74|51.34|52.75|51.35|52.63|51.23|103
1652563200000|2022-05-14 21:20:00|52.75|51.35|53.03|51.63|53.03|51.63|52.71|51.31|98
1652563500000|2022-05-14 21:25:00|53.02|51.62|53.06|51.66|53.07|51.67|52.95|51.55|59
1652563800000|2022-05-14 21:30:00|53.07|51.67|53.06|51.66|53.29|51.89|53.05|51.65|176
1652564100000|2022-05-14 21:35:00|53.07|51.67|53.29|51.89|53.29|51.89|53.04|51.64|209
1652564400000|2022-05-14 21:40:00|53.28|51.88|54.06|52.66|54.06|52.66|53.26|51.86|248
1652564700000|2022-05-14 21:45:00|54.08|52.68|53.97|52.57|54.14|52.74|53.85|52.45|395
1652565000000|2022-05-14 21:50:00|53.98|52.58|53.71|52.31|54.01|52.61|53.66|52.26|404
1652565300000|2022-05-14 21:55:00|53.74|52.34|53.55|52.15|53.74|52.34|53.47|52.07|285
1652565600000|2022-05-14 22:00:00|53.56|52.16|53.42|52.02|53.72|52.32|53.4|52|278
1652565900000|2022-05-14 22:05:00|53.43|52.03|53.53|52.13|53.6|52.2|53.2|51.8|260
1652566200000|2022-05-14 22:10:00|53.54|52.14|53.61|52.21|53.66|52.26|53.4|52|256
1652566500000|2022-05-14 22:15:00|53.6|52.2|53.51|52.11|53.67|52.27|53.43|52.03|239
1652566800000|2022-05-14 22:20:00|53.52|52.12|53.49|52.09|53.56|52.16|53.25|51.85|172
1652567100000|2022-05-14 22:25:00|53.5|52.1|53.22|51.82|53.51|52.11|53.19|51.79|223
1652567400000|2022-05-14 22:30:00|53.23|51.83|53.24|51.84|53.36|51.96|53.15|51.75|270
1652567700000|2022-05-14 22:35:00|53.23|51.83|53.17|51.77|53.31|51.91|53.15|51.75|230
1652568000000|2022-05-14 22:40:00|53.18|51.78|53.28|51.88|53.3|51.9|52.95|51.55|215
1652568300000|2022-05-14 22:45:00|53.29|51.89|53.73|52.33|53.74|52.34|53.29|51.89|296
1652568600000|2022-05-14 22:50:00|53.72|52.32|54.37|52.97|54.7|53.3|53.69|52.29|504
1652568900000|2022-05-14 22:55:00|54.38|52.98|54.37|52.97|54.64|53.24|54.29|52.89|470
1652569200000|2022-05-14 23:00:00|54.36|52.96|54.22|52.82|54.52|53.12|54.2|52.8|317
1652569500000|2022-05-14 23:05:00|54.2|52.8|53.85|52.45|54.21|52.81|53.81|52.41|376
1652569800000|2022-05-14 23:10:00|53.86|52.46|53.39|51.99|53.86|52.46|53.3|51.9|377
1652570100000|2022-05-14 23:15:00|53.38|51.98|53.75|52.35|53.85|52.45|53.38|51.98|331
1652570400000|2022-05-14 23:20:00|53.77|52.37|53.6|52.2|53.84|52.44|53.31|51.91|348
1652570700000|2022-05-14 23:25:00|53.61|52.21|53.91|52.51|53.98|52.58|53.59|52.19|276
1652571000000|2022-05-14 23:30:00|53.9|52.5|54.22|52.82|54.25|52.85|53.67|52.27|295
1652571300000|2022-05-14 23:35:00|54.21|52.81|54.36|52.96|54.38|52.98|54.16|52.76|263
1652571600000|2022-05-14 23:40:00|54.37|52.97|54.41|53.01|54.42|53.02|54.04|52.64|269
1652571900000|2022-05-14 23:45:00|54.4|53|54.35|52.95|54.6|53.2|54.31|52.91|299
1652572200000|2022-05-14 23:50:00|54.34|52.94|54.65|53.25|54.67|53.27|54.24|52.84|332
1652572500000|2022-05-14 23:55:00|54.66|53.26|54.4|53|54.81|53.41|54.33|52.93|287
1652572800000|2022-05-15 00:00:00|54.39|52.99|54.02|52.62|54.43|53.03|53.96|52.56|359
1652573100000|2022-05-15 00:05:00|54.03|52.63|53.99|52.59|54.4|53|53.91|52.51|363
1652573400000|2022-05-15 00:10:00|54|52.6|53.78|52.38|54.02|52.62|53.78|52.38|255
1652573700000|2022-05-15 00:15:00|53.79|52.39|54.43|53.03|54.47|53.07|53.79|52.39|340
1652574000000|2022-05-15 00:20:00|54.42|53.02|54.61|53.21|54.77|53.37|54.35|52.95|332
1652574300000|2022-05-15 00:25:00|54.62|53.22|54.49|53.09|54.72|53.32|54.4|53|297
1652574600000|2022-05-15 00:30:00|54.48|53.08|54.32|52.92|54.75|53.35|54.24|52.84|251
1652574900000|2022-05-15 00:35:00|54.31|52.91|53.92|52.52|54.31|52.91|53.92|52.52|309
1652575200000|2022-05-15 00:40:00|53.93|52.53|53.87|52.47|54.04|52.64|53.81|52.41|213
1652575500000|2022-05-15 00:45:00|53.85|52.45|53.47|52.07|53.85|52.45|53.47|52.07|256
1652575800000|2022-05-15 00:50:00|53.48|52.08|53.46|52.06|53.68|52.28|53.42|52.02|287
1652576100000|2022-05-15 00:55:00|53.45|52.05|53.51|52.11|53.62|52.22|53.43|52.03|216
1652576400000|2022-05-15 01:00:00|53.52|52.12|53.29|51.89|53.69|52.29|53.12|51.72|273
1652576700000|2022-05-15 01:05:00|53.3|51.9|53.06|51.66|53.49|52.09|53.03|51.63|288
1652577000000|2022-05-15 01:10:00|53.07|51.67|53.21|51.81|53.3|51.9|53.04|51.64|226
1652577300000|2022-05-15 01:15:00|53.22|51.82|53.1|51.7|53.49|52.09|53.03|51.63|253
1652577600000|2022-05-15 01:20:00|53.11|51.71|53.05|51.65|53.17|51.77|52.94|51.54|145
1652577900000|2022-05-15 01:25:00|53.04|51.64|53|51.6|53.26|51.86|53|51.6|175
1652578200000|2022-05-15 01:30:00|52.99|51.59|52.92|51.52|53.24|51.84|52.9|51.5|194
1652578500000|2022-05-15 01:35:00|52.91|51.51|52.93|51.53|53.11|51.71|52.9|51.5|155
1652578800000|2022-05-15 01:40:00|52.94|51.54|53.19|51.79|53.31|51.91|52.94|51.54|173
1652579100000|2022-05-15 01:45:00|53.2|51.8|53.41|52.01|53.54|52.14|53.16|51.76|237
1652579400000|2022-05-15 01:50:00|53.4|52|53.41|52.01|53.56|52.16|53.4|52|197
1652579700000|2022-05-15 01:55:00|53.42|52.02|53.33|51.93|53.53|52.13|53.25|51.85|162
1652580000000|2022-05-15 02:00:00|53.32|51.92|53.65|52.25|53.67|52.27|53.32|51.92|221
1652580300000|2022-05-15 02:05:00|53.66|52.26|53.52|52.12|53.72|52.32|53.52|52.12|146
1652580600000|2022-05-15 02:10:00|53.53|52.13|52.92|51.52|53.59|52.19|52.84|51.44|277
1652580900000|2022-05-15 02:15:00|52.91|51.51|52.68|51.28|52.92|51.52|52.55|51.15|269
1652581200000|2022-05-15 02:20:00|52.69|51.29|52.7|51.3|52.88|51.48|52.57|51.17|290
1652581500000|2022-05-15 02:25:00|52.71|51.31|52.58|51.18|52.8|51.4|52.57|51.17|309
1652581800000|2022-05-15 02:30:00|52.57|51.17|52.61|51.21|52.74|51.34|52.56|51.16|221
1652582100000|2022-05-15 02:35:00|52.6|51.2|52.47|51.07|52.81|51.41|52.42|51.02|239
1652582400000|2022-05-15 02:40:00|52.46|51.06|52.45|51.05|52.74|51.34|52.42|51.02|194
1652582700000|2022-05-15 02:45:00|52.44|51.04|52.45|51.05|52.54|51.14|52.39|50.99|261
1652583000000|2022-05-15 02:50:00|52.46|51.06|52.63|51.23|52.67|51.27|52.45|51.05|181
1652583300000|2022-05-15 02:55:00|52.62|51.22|52.73|51.33|52.77|51.37|52.6|51.2|190
1652583600000|2022-05-15 03:00:00|52.74|51.34|52.83|51.43|52.88|51.48|52.74|51.34|154
1652583900000|2022-05-15 03:05:00|52.85|51.45|52.74|51.34|52.89|51.49|52.64|51.24|152
1652584200000|2022-05-15 03:10:00|52.79|51.39|52.68|51.28|52.9|51.5|52.65|51.25|120
1652584500000|2022-05-15 03:15:00|52.69|51.29|52.22|50.82|52.76|51.36|52.21|50.81|283
1652584800000|2022-05-15 03:20:00|52.23|50.83|52.19|50.79|52.34|50.94|52.17|50.77|180
1652585100000|2022-05-15 03:25:00|52.2|50.8|52.28|50.88|52.29|50.89|52.11|50.71|229
1652585400000|2022-05-15 03:30:00|52.27|50.87|52.33|50.93|52.34|50.94|52.11|50.71|182
1652585700000|2022-05-15 03:35:00|52.34|50.94|52.44|51.04|52.54|51.14|52.33|50.93|192
1652586000000|2022-05-15 03:40:00|52.45|51.05|52.48|51.08|52.58|51.18|52.39|50.99|118
1652586300000|2022-05-15 03:45:00|52.47|51.07|52.57|51.17|52.6|51.2|52.47|51.07|137
1652586600000|2022-05-15 03:50:00|52.58|51.18|52.63|51.23|52.69|51.29|52.47|51.07|124
1652586900000|2022-05-15 03:55:00|52.62|51.22|52.64|51.24|52.69|51.29|52.6|51.2|105
1652587200000|2022-05-15 04:00:00|52.63|51.23|52.58|51.18|52.69|51.29|52.58|51.18|93
1652587500000|2022-05-15 04:05:00|52.59|51.19|52.79|51.39|52.79|51.39|52.43|51.03|146
1652587800000|2022-05-15 04:10:00|52.8|51.4|52.95|51.55|52.97|51.57|52.77|51.37|126
1652588100000|2022-05-15 04:15:00|52.96|51.56|53.01|51.61|53.02|51.62|52.76|51.36|160
1652588400000|2022-05-15 04:20:00|53.02|51.62|52.8|51.4|53.02|51.62|52.79|51.39|94
1652588700000|2022-05-15 04:25:00|52.79|51.39|52.83|51.43|52.92|51.52|52.74|51.34|184
1652589000000|2022-05-15 04:30:00|52.82|51.42|52.51|51.11|52.87|51.47|52.51|51.11|151
1652589300000|2022-05-15 04:35:00|52.5|51.1|52.42|51.02|52.56|51.16|52.35|50.95|151
1652589600000|2022-05-15 04:40:00|52.41|51.01|52.43|51.03|52.45|51.05|52.25|50.85|199
1652589900000|2022-05-15 04:45:00|52.42|51.02|52.54|51.14|52.59|51.19|52.37|50.97|139
1652590200000|2022-05-15 04:50:00|52.55|51.15|52.64|51.24|52.72|51.32|52.46|51.06|125
1652590500000|2022-05-15 04:55:00|52.63|51.23|52.63|51.23|52.71|51.31|52.51|51.11|171
1652590800000|2022-05-15 05:00:00|52.62|51.22|52.48|51.08|52.68|51.28|52.42|51.02|141
1652591100000|2022-05-15 05:05:00|52.49|51.09|52.38|50.98|52.56|51.16|52.33|50.93|207
1652591400000|2022-05-15 05:10:00|52.37|50.97|52.61|51.21|52.62|51.22|52.37|50.97|131
1652591700000|2022-05-15 05:15:00|52.6|51.2|52.66|51.26|52.69|51.29|52.51|51.11|153
1652592000000|2022-05-15 05:20:00|52.67|51.27|52.78|51.38|52.83|51.43|52.65|51.25|122
1652592300000|2022-05-15 05:25:00|52.79|51.39|52.86|51.46|52.97|51.57|52.61|51.21|144
1652592600000|2022-05-15 05:30:00|52.87|51.47|52.89|51.49|53.07|51.67|52.84|51.44|168
1652592900000|2022-05-15 05:35:00|52.88|51.48|53|51.6|53.05|51.65|52.88|51.48|102
1652593200000|2022-05-15 05:40:00|53.01|51.61|53.42|52.02|53.43|52.03|52.92|51.52|183
1652593500000|2022-05-15 05:45:00|53.43|52.03|53.71|52.31|53.74|52.34|53.3|51.9|307
1652593800000|2022-05-15 05:50:00|53.72|52.32|53.71|52.31|53.74|52.34|53.49|52.09|246
1652594100000|2022-05-15 05:55:00|53.7|52.3|53.65|52.25|53.85|52.45|53.52|52.12|256
1652594400000|2022-05-15 06:00:00|53.66|52.26|53.76|52.36|53.97|52.57|53.65|52.25|263
1652594700000|2022-05-15 06:05:00|53.78|52.38|53.68|52.28|53.85|52.45|53.56|52.16|224
1652595000000|2022-05-15 06:10:00|53.67|52.27|53.52|52.12|53.73|52.33|53.48|52.08|246
1652595300000|2022-05-15 06:15:00|53.53|52.13|53.7|52.3|53.72|52.32|53.37|51.97|202
1652595600000|2022-05-15 06:20:00|53.69|52.29|53.84|52.44|53.88|52.48|53.69|52.29|136
1652595900000|2022-05-15 06:25:00|53.83|52.43|53.76|52.36|53.87|52.47|53.66|52.26|204
1652596200000|2022-05-15 06:30:00|53.75|52.35|53.8|52.4|53.8|52.4|53.65|52.25|111
1652596500000|2022-05-15 06:35:00|53.81|52.41|53.6|52.2|53.81|52.41|53.51|52.11|190
1652596800000|2022-05-15 06:40:00|53.59|52.19|53.48|52.08|53.64|52.24|53.43|52.03|138
1652597100000|2022-05-15 06:45:00|53.49|52.09|53.67|52.27|53.68|52.28|53.35|51.95|154
1652597400000|2022-05-15 06:50:00|53.66|52.26|54.1|52.7|54.18|52.78|53.57|52.17|183
1652597700000|2022-05-15 06:55:00|54.11|52.71|54.64|53.24|54.65|53.25|54.08|52.68|310
1652598000000|2022-05-15 07:00:00|54.65|53.25|54.74|53.34|55.09|53.69|54.58|53.18|373
1652598300000|2022-05-15 07:05:00|54.76|53.36|54.9|53.5|54.98|53.58|54.64|53.24|263
1652598600000|2022-05-15 07:10:00|54.91|53.51|54.9|53.5|55.05|53.65|54.81|53.41|247
1652598900000|2022-05-15 07:15:00|54.91|53.51|54.97|53.57|55|53.6|54.72|53.32|197
1652599200000|2022-05-15 07:20:00|54.96|53.56|54.81|53.41|54.98|53.58|54.7|53.3|205
1652599500000|2022-05-15 07:25:00|54.8|53.4|54.42|53.02|54.84|53.44|54.4|53|217
1652599800000|2022-05-15 07:30:00|54.43|53.03|54.3|52.9|54.47|53.07|54.22|52.82|205
1652600100000|2022-05-15 07:35:00|54.31|52.91|54.3|52.9|54.36|52.96|54.22|52.82|174
1652600400000|2022-05-15 07:40:00|54.29|52.89|54.44|53.04|54.58|53.18|54.27|52.87|149
1652600700000|2022-05-15 07:45:00|54.43|53.03|54.13|52.73|54.48|53.08|54.08|52.68|179
1652601000000|2022-05-15 07:50:00|54.14|52.74|54.29|52.89|54.3|52.9|54.07|52.67|144
1652601300000|2022-05-15 07:55:00|54.28|52.88|54.11|52.71|54.28|52.88|54|52.6|175
1652601600000|2022-05-15 08:00:00|54.1|52.7|53.95|52.55|54.27|52.87|53.94|52.54|191
1652601900000|2022-05-15 08:05:00|53.96|52.56|53.97|52.57|54.01|52.61|53.92|52.52|155
1652602200000|2022-05-15 08:10:00|53.98|52.58|53.91|52.51|54.18|52.78|53.85|52.45|150
1652602500000|2022-05-15 08:15:00|53.92|52.52|53.81|52.41|53.95|52.55|53.74|52.34|160
1652602800000|2022-05-15 08:20:00|53.82|52.42|54.15|52.75|54.26|52.86|53.82|52.42|155
1652603100000|2022-05-15 08:25:00|54.14|52.74|54.26|52.86|54.34|52.94|54.1|52.7|204
1652603400000|2022-05-15 08:30:00|54.27|52.87|54.15|52.75|54.43|53.03|54.14|52.74|159
1652603700000|2022-05-15 08:35:00|54.16|52.76|54.39|52.99|54.39|52.99|54.1|52.7|173
1652604000000|2022-05-15 08:40:00|54.41|53.01|54.47|53.07|54.54|53.14|54.39|52.99|161
1652604300000|2022-05-15 08:45:00|54.48|53.08|54.14|52.74|54.48|53.08|54.02|52.62|244
1652604600000|2022-05-15 08:50:00|54.13|52.73|53.9|52.5|54.21|52.81|53.85|52.45|215
1652604900000|2022-05-15 08:55:00|53.91|52.51|53.84|52.44|53.96|52.56|53.74|52.34|172
1652605200000|2022-05-15 09:00:00|53.83|52.43|53.95|52.55|53.96|52.56|53.76|52.36|160
1652605500000|2022-05-15 09:05:00|53.96|52.56|53.88|52.48|54.1|52.7|53.87|52.47|182
1652605800000|2022-05-15 09:10:00|53.89|52.49|53.87|52.47|53.9|52.5|53.75|52.35|131
1652606100000|2022-05-15 09:15:00|53.86|52.46|54.32|52.92|54.32|52.92|53.81|52.41|188
1652606400000|2022-05-15 09:20:00|54.31|52.91|54.52|53.12|54.53|53.13|54.14|52.74|135
1652606700000|2022-05-15 09:25:00|54.53|53.13|54.56|53.16|54.69|53.29|54.52|53.12|205
1652607000000|2022-05-15 09:30:00|54.55|53.15|54.56|53.16|54.73|53.33|54.51|53.11|167
1652607300000|2022-05-15 09:35:00|54.57|53.17|54.67|53.27|54.71|53.31|54.56|53.16|158
1652607600000|2022-05-15 09:40:00|54.74|53.34|55.27|53.87|55.5|54.1|54.74|53.34|224
1652607900000|2022-05-15 09:45:00|55.26|53.86|55.34|53.94|55.5|54.1|55.09|53.69|229
1652608200000|2022-05-15 09:50:00|55.33|53.93|55.2|53.8|55.33|53.93|55.06|53.66|187
1652608500000|2022-05-15 09:55:00|55.19|53.79|55.09|53.69|55.22|53.82|55.07|53.67|177
1652608800000|2022-05-15 10:00:00|55.1|53.7|54.94|53.54|55.1|53.7|54.93|53.53|170
1652609100000|2022-05-15 10:05:00|54.95|53.55|54.64|53.24|54.95|53.55|54.64|53.24|182
1652609400000|2022-05-15 10:10:00|54.63|53.23|54.65|53.25|54.66|53.26|54.5|53.1|162
1652609700000|2022-05-15 10:15:00|54.64|53.24|54.45|53.05|54.64|53.24|54.38|52.98|123
1652610000000|2022-05-15 10:20:00|54.44|53.04|54.54|53.14|54.69|53.29|54.41|53.01|165
1652610300000|2022-05-15 10:25:00|54.55|53.15|54.75|53.35|54.77|53.37|54.55|53.15|140
1652610600000|2022-05-15 10:30:00|54.76|53.36|54.55|53.15|54.77|53.37|54.45|53.05|198
1652610900000|2022-05-15 10:35:00|54.56|53.16|54.53|53.13|54.57|53.17|54.47|53.07|122
1652611200000|2022-05-15 10:40:00|54.54|53.14|54.42|53.02|54.55|53.15|54.37|52.97|152
1652611500000|2022-05-15 10:45:00|54.43|53.03|54.65|53.25|54.73|53.33|54.38|52.98|179
1652611800000|2022-05-15 10:50:00|54.66|53.26|55.1|53.7|55.12|53.72|54.63|53.23|226
1652612100000|2022-05-15 10:55:00|55.11|53.71|55.24|53.84|55.25|53.85|54.88|53.48|232
1652612400000|2022-05-15 11:00:00|55.23|53.83|55.17|53.77|55.4|54|55.15|53.75|178
1652612700000|2022-05-15 11:05:00|55.16|53.76|55.39|53.99|55.39|53.99|55.03|53.63|215
1652613000000|2022-05-15 11:10:00|55.38|53.98|55.28|53.88|55.4|54|55.28|53.88|254
1652613300000|2022-05-15 11:15:00|55.27|53.87|55.25|53.85|55.31|53.91|55.18|53.78|197
1652613600000|2022-05-15 11:20:00|55.24|53.84|55.47|54.07|55.47|54.07|55.07|53.67|255
1652613900000|2022-05-15 11:25:00|55.46|54.06|55.74|54.34|55.91|54.51|55.36|53.96|299
1652614200000|2022-05-15 11:30:00|55.73|54.33|56.17|54.77|56.2|54.8|55.56|54.16|360
1652614500000|2022-05-15 11:35:00|56.16|54.76|56.39|54.99|56.4|55|56.12|54.72|268
1652614800000|2022-05-15 11:40:00|56.38|54.98|56.28|54.88|56.4|55|56.19|54.79|256
1652615100000|2022-05-15 11:45:00|56.29|54.89|56.67|55.27|56.85|55.45|56.19|54.79|305
1652615400000|2022-05-15 11:50:00|56.69|55.29|56.53|55.13|56.7|55.3|56.39|54.99|324
1652615700000|2022-05-15 11:55:00|56.52|55.12|56.53|55.13|56.7|55.3|56.28|54.88|261
1652616000000|2022-05-15 12:00:00|56.51|55.11|57.01|55.61|57.25|55.85|56.47|55.07|391
1652616300000|2022-05-15 12:05:00|57.02|55.62|57.13|55.73|57.28|55.88|56.93|55.53|254
1652616600000|2022-05-15 12:10:00|57.12|55.72|57|55.6|57.12|55.72|56.85|55.45|259
1652616900000|2022-05-15 12:15:00|56.99|55.59|57.12|55.72|57.19|55.79|56.89|55.49|273
1652617200000|2022-05-15 12:20:00|57.13|55.73|57.2|55.8|57.32|55.92|56.98|55.58|296
1652617500000|2022-05-15 12:25:00|57.19|55.79|56.46|55.06|57.22|55.82|56.38|54.98|316
1652617800000|2022-05-15 12:30:00|56.47|55.07|55.92|54.52|56.5|55.1|55.85|54.45|464
1652618100000|2022-05-15 12:35:00|55.91|54.51|56.21|54.81|56.36|54.96|55.9|54.5|328
1652618400000|2022-05-15 12:40:00|56.22|54.82|56.33|54.93|56.34|54.94|56|54.6|316
1652618700000|2022-05-15 12:45:00|56.34|54.94|56.41|55.01|56.59|55.19|56.21|54.81|339
1652619000000|2022-05-15 12:50:00|56.4|55|56.11|54.71|56.5|55.1|56|54.6|333
1652619300000|2022-05-15 12:55:00|56.13|54.73|56.26|54.86|56.34|54.94|56.05|54.65|278
1652619600000|2022-05-15 13:00:00|56.25|54.85|56.09|54.69|56.29|54.89|55.92|54.52|289
1652619900000|2022-05-15 13:05:00|56.08|54.68|56.03|54.63|56.14|54.74|55.84|54.44|239
1652620200000|2022-05-15 13:10:00|56.02|54.62|56.34|54.94|56.34|54.94|56|54.6|294
1652620500000|2022-05-15 13:15:00|56.35|54.95|56.18|54.78|56.46|55.06|56.17|54.77|240
1652620800000|2022-05-15 13:20:00|56.17|54.77|55.93|54.53|56.33|54.93|55.84|54.44|226
1652621100000|2022-05-15 13:25:00|55.94|54.54|55.8|54.4|55.97|54.57|55.57|54.17|373
1652621400000|2022-05-15 13:30:00|55.79|54.39|55.87|54.47|55.88|54.48|55.6|54.2|318
1652621700000|2022-05-15 13:35:00|55.88|54.48|55.99|54.59|56|54.6|55.81|54.41|239
1652622000000|2022-05-15 13:40:00|55.98|54.58|55.62|54.22|56.12|54.72|55.58|54.18|299
1652622300000|2022-05-15 13:45:00|55.63|54.23|55.63|54.23|55.92|54.52|55.44|54.04|355
1652622600000|2022-05-15 13:50:00|55.67|54.27|55.77|54.37|55.81|54.41|55.57|54.17|296
1652622900000|2022-05-15 13:55:00|55.78|54.38|55.77|54.37|55.97|54.57|55.67|54.27|276
1652623200000|2022-05-15 14:00:00|55.76|54.36|55.2|53.8|55.99|54.59|55.09|53.69|356
1652623500000|2022-05-15 14:05:00|55.18|53.78|55.35|53.95|55.52|54.12|55.15|53.75|380
1652623800000|2022-05-15 14:10:00|55.36|53.96|55.39|53.99|55.46|54.06|55.2|53.8|319
1652624100000|2022-05-15 14:15:00|55.38|53.98|55.44|54.04|55.54|54.14|55.3|53.9|237
1652624400000|2022-05-15 14:20:00|55.43|54.03|55.03|53.63|55.55|54.15|54.95|53.55|309
1652624700000|2022-05-15 14:25:00|55.02|53.62|55.14|53.74|55.24|53.84|54.96|53.56|354
1652625000000|2022-05-15 14:30:00|55.15|53.75|55.22|53.82|55.34|53.94|54.9|53.5|360
1652625300000|2022-05-15 14:35:00|55.23|53.83|55.47|54.07|55.48|54.08|55.14|53.74|264
1652625600000|2022-05-15 14:40:00|55.48|54.08|55.81|54.41|55.83|54.43|55.37|53.97|322
1652625900000|2022-05-15 14:45:00|55.82|54.42|55.93|54.53|56.03|54.63|55.76|54.36|307
1652626200000|2022-05-15 14:50:00|55.94|54.54|55.8|54.4|55.99|54.59|55.78|54.38|253
1652626500000|2022-05-15 14:55:00|55.81|54.41|55.74|54.34|55.81|54.41|55.62|54.22|264
1652626800000|2022-05-15 15:00:00|55.73|54.33|55.84|54.44|55.9|54.5|55.68|54.28|235
1652627100000|2022-05-15 15:05:00|55.85|54.45|56.21|54.81|56.42|55.02|55.82|54.42|322
1652627400000|2022-05-15 15:10:00|56.22|54.82|56.44|55.04|56.56|55.16|56.05|54.65|309
1652627700000|2022-05-15 15:15:00|56.45|55.05|56.04|54.64|56.45|55.05|55.85|54.45|366
1652628000000|2022-05-15 15:20:00|56.03|54.63|56.06|54.66|56.09|54.69|55.86|54.46|292
1652628300000|2022-05-15 15:25:00|56.07|54.67|55.98|54.58|56.2|54.8|55.87|54.47|316
1652628600000|2022-05-15 15:30:00|55.96|54.56|55.67|54.27|55.97|54.57|55.58|54.18|286
1652628900000|2022-05-15 15:35:00|55.66|54.26|55.42|54.02|55.67|54.27|55.37|53.97|307
1652629200000|2022-05-15 15:40:00|55.43|54.03|55.41|54.01|55.62|54.22|55.32|53.92|258
1652629500000|2022-05-15 15:45:00|55.4|54|55.57|54.17|55.68|54.28|55.39|53.99|209
1652629800000|2022-05-15 15:50:00|55.56|54.16|55.05|53.65|55.58|54.18|54.95|53.55|268
1652630100000|2022-05-15 15:55:00|55.03|53.63|55.33|53.93|55.4|54|54.99|53.59|244
1652630400000|2022-05-15 16:00:00|55.32|53.92|55.53|54.13|55.71|54.31|55.19|53.79|314
1652630700000|2022-05-15 16:05:00|55.54|54.14|55.57|54.17|55.68|54.28|55.4|54|258
1652631000000|2022-05-15 16:10:00|55.55|54.15|55.37|53.97|55.65|54.25|55.12|53.72|225
1652631300000|2022-05-15 16:15:00|55.38|53.98|55.52|54.12|55.61|54.21|55.34|53.94|244
1652631600000|2022-05-15 16:20:00|55.53|54.13|55.57|54.17|55.71|54.31|55.45|54.05|201
1652631900000|2022-05-15 16:25:00|55.58|54.18|55.8|54.4|55.83|54.43|55.53|54.13|196
1652632200000|2022-05-15 16:30:00|55.79|54.39|55.85|54.45|55.95|54.55|55.6|54.2|226
1652632500000|2022-05-15 16:35:00|55.86|54.46|56.03|54.63|56.07|54.67|55.77|54.37|238
1652632800000|2022-05-15 16:40:00|56.04|54.64|56.43|55.03|56.5|55.1|56.01|54.61|313
1652633100000|2022-05-15 16:45:00|56.44|55.04|56.2|54.8|56.48|55.08|56.18|54.78|335
1652633400000|2022-05-15 16:50:00|56.21|54.81|56.5|55.1|56.52|55.12|56.12|54.72|254
1652633700000|2022-05-15 16:55:00|56.51|55.11|56.44|55.04|56.56|55.16|56.33|54.93|237
1652634000000|2022-05-15 17:00:00|56.45|55.05|56.27|54.87|56.49|55.09|56.24|54.84|277
1652634300000|2022-05-15 17:05:00|56.26|54.86|56.61|55.21|56.67|55.27|56.2|54.8|250
1652634600000|2022-05-15 17:10:00|56.6|55.2|56.81|55.41|56.83|55.43|56.42|55.02|258
1652634900000|2022-05-15 17:15:00|56.8|55.4|56.75|55.35|56.9|55.5|56.71|55.31|276
1652635200000|2022-05-15 17:20:00|56.74|55.34|56.71|55.31|56.95|55.55|56.59|55.19|247
1652635500000|2022-05-15 17:25:00|56.72|55.32|56.65|55.25|56.76|55.36|56.55|55.15|249
1652635800000|2022-05-15 17:30:00|56.66|55.26|56.34|54.94|56.66|55.26|56.24|54.84|339
1652636100000|2022-05-15 17:35:00|56.35|54.95|56.22|54.82|56.36|54.96|56.11|54.71|266
1652636400000|2022-05-15 17:40:00|56.23|54.83|56.15|54.75|56.31|54.91|56.02|54.62|260
1652636700000|2022-05-15 17:45:00|56.14|54.74|56.09|54.69|56.33|54.93|56.09|54.69|205
1652637000000|2022-05-15 17:50:00|56.08|54.68|56.01|54.61|56.17|54.77|55.89|54.49|206
1652637300000|2022-05-15 17:55:00|56|54.6|56.12|54.72|56.21|54.81|55.95|54.55|200
1652637600000|2022-05-15 18:00:00|56.13|54.73|56.19|54.79|56.32|54.92|55.89|54.49|239
1652637900000|2022-05-15 18:05:00|56.2|54.8|56.22|54.82|56.36|54.96|56.18|54.78|226
1652638200000|2022-05-15 18:10:00|56.23|54.83|56.55|55.15|56.56|55.16|56.2|54.8|261
1652638500000|2022-05-15 18:15:00|56.56|55.16|56.87|55.47|56.88|55.48|56.54|55.14|278
1652638800000|2022-05-15 18:20:00|56.86|55.46|56.54|55.14|56.87|55.47|56.49|55.09|260
1652639100000|2022-05-15 18:25:00|56.56|55.16|56.54|55.14|56.73|55.33|56.53|55.13|238
1652639400000|2022-05-15 18:30:00|56.53|55.13|57|55.6|57.07|55.67|56.53|55.13|248
1652639700000|2022-05-15 18:35:00|56.98|55.58|56.83|55.43|57.08|55.68|56.77|55.37|276
1652640000000|2022-05-15 18:40:00|56.82|55.42|58.28|56.88|58.31|56.91|56.66|55.26|453
1652640300000|2022-05-15 18:45:00|58.29|56.89|57.96|56.56|58.33|56.93|57.91|56.51|403
1652640600000|2022-05-15 18:50:00|57.97|56.57|58.09|56.69|58.11|56.71|57.81|56.41|348
1652640900000|2022-05-15 18:55:00|58.1|56.7|58|56.6|58.19|56.79|57.86|56.46|338
1652641200000|2022-05-15 19:00:00|58.01|56.61|57.88|56.48|58.04|56.64|57.79|56.39|270
1652641500000|2022-05-15 19:05:00|57.87|56.47|57.61|56.21|58.05|56.65|57.61|56.21|279
1652641800000|2022-05-15 19:10:00|57.6|56.2|57.69|56.29|57.71|56.31|57.46|56.06|265
1652642100000|2022-05-15 19:15:00|57.7|56.3|57.55|56.15|57.7|56.3|57.46|56.06|250
1652642400000|2022-05-15 19:20:00|57.54|56.14|57.61|56.21|57.67|56.27|57.48|56.08|261
1652642700000|2022-05-15 19:25:00|57.6|56.2|57.44|56.04|57.73|56.33|57.4|56|198
1652643000000|2022-05-15 19:30:00|57.43|56.03|57.74|56.34|57.99|56.59|57.42|56.02|282
1652643300000|2022-05-15 19:35:00|57.73|56.33|58.15|56.75|58.17|56.77|57.73|56.33|295
1652643600000|2022-05-15 19:40:00|58.14|56.74|58.11|56.71|58.28|56.88|58.03|56.63|268
1652643900000|2022-05-15 19:45:00|58.1|56.7|58.47|57.07|58.5|57.1|58.08|56.68|340
1652644200000|2022-05-15 19:50:00|58.46|57.06|58.42|57.02|58.51|57.11|58.25|56.85|215
1652644500000|2022-05-15 19:55:00|58.43|57.03|58.67|57.27|58.76|57.36|58.29|56.89|367
1652644800000|2022-05-15 20:00:00|58.66|57.26|58.38|56.98|58.72|57.32|58.23|56.83|370
1652645100000|2022-05-15 20:05:00|58.37|56.97|58.15|56.75|58.37|56.97|58.02|56.62|269
1652645400000|2022-05-15 20:10:00|58.16|56.76|58.59|57.19|58.74|57.34|57.89|56.49|494
1652645700000|2022-05-15 20:15:00|58.58|57.18|58.6|57.2|58.65|57.25|58.23|56.83|366
1652646000000|2022-05-15 20:20:00|58.62|57.22|58.71|57.31|58.86|57.46|58.44|57.04|461
1652646300000|2022-05-15 20:25:00|58.7|57.3|58.74|57.34|58.84|57.44|58.49|57.09|428
1652646600000|2022-05-15 20:30:00|58.73|57.33|58.91|57.51|59.03|57.63|58.39|56.99|417
1652646900000|2022-05-15 20:35:00|58.89|57.49|59.08|57.68|59.12|57.72|58.72|57.32|334
1652647200000|2022-05-15 20:40:00|59.09|57.69|59.01|57.61|59.26|57.86|58.9|57.5|361
1652647500000|2022-05-15 20:45:00|59.02|57.62|59.37|57.97|59.37|57.97|58.79|57.39|370
1652647800000|2022-05-15 20:50:00|59.38|57.98|59.55|58.15|59.8|58.4|59.34|57.94|315
1652648100000|2022-05-15 20:55:00|59.58|58.18|59.61|58.21|59.67|58.27|59.44|58.04|295
1652648400000|2022-05-15 21:00:00|59.62|58.22|59.48|58.08|59.65|58.25|59.34|57.94|327
1652648700000|2022-05-15 21:05:00|59.47|58.07|59.38|57.98|59.66|58.26|59.22|57.82|382
1652649000000|2022-05-15 21:10:00|59.39|57.99|59.19|57.79|59.4|58|59.04|57.64|307
1652649300000|2022-05-15 21:15:00|59.18|57.78|59.01|57.61|59.19|57.79|58.93|57.53|293
1652649600000|2022-05-15 21:20:00|59.02|57.62|58.98|57.58|59.08|57.68|58.96|57.56|223
1652649900000|2022-05-15 21:25:00|58.97|57.57|58.87|57.47|59.04|57.64|58.83|57.43|205
1652650200000|2022-05-15 21:30:00|58.86|57.46|58.82|57.42|58.88|57.48|58.8|57.4|185
1652650500000|2022-05-15 21:35:00|58.81|57.41|58.75|57.35|58.86|57.46|58.75|57.35|195
1652650800000|2022-05-15 21:40:00|58.76|57.36|58.82|57.42|59.03|57.63|58.76|57.36|192
1652651100000|2022-05-15 21:45:00|58.83|57.43|58.59|57.19|58.97|57.57|58.58|57.18|270
1652651400000|2022-05-15 21:50:00|58.6|57.2|58.56|57.16|58.7|57.3|58.46|57.06|342
1652651700000|2022-05-15 21:55:00|58.55|57.15|59.02|57.62|59.03|57.63|58.51|57.11|279
1652652000000|2022-05-15 22:00:00|59.03|57.63|60.3|58.9|60.35|58.95|59.03|57.63|562
1652652300000|2022-05-15 22:05:00|60.31|58.91|60.07|58.67|60.31|58.91|59.99|58.59|529
1652652600000|2022-05-15 22:10:00|60.06|58.66|60.08|58.68|60.16|58.76|59.94|58.54|382
1652652900000|2022-05-15 22:15:00|60.07|58.67|60.05|58.65|60.14|58.74|59.95|58.55|357
1652653200000|2022-05-15 22:20:00|60.06|58.66|60.13|58.73|60.17|58.77|59.93|58.53|421
1652653500000|2022-05-15 22:25:00|60.14|58.74|59.98|58.58|60.15|58.75|59.88|58.48|310
1652653800000|2022-05-15 22:30:00|59.97|58.57|59.98|58.58|60.1|58.7|59.78|58.38|339
1652654100000|2022-05-15 22:35:00|59.97|58.57|59.83|58.43|60.02|58.62|59.76|58.36|309
1652654400000|2022-05-15 22:40:00|59.81|58.41|60.21|58.81|60.25|58.85|59.75|58.35|320
1652654700000|2022-05-15 22:45:00|60.2|58.8|60.48|59.08|60.59|59.19|60.14|58.74|353
1652655000000|2022-05-15 22:50:00|60.47|59.07|60.31|58.91|60.47|59.07|60.3|58.9|270
1652655300000|2022-05-15 22:55:00|60.3|58.9|60.01|58.61|60.36|58.96|59.99|58.59|272
1652655600000|2022-05-15 23:00:00|60.02|58.62|59.69|58.29|60.13|58.73|59.64|58.24|317
1652655900000|2022-05-15 23:05:00|59.68|58.28|59.73|58.33|59.87|58.47|59.59|58.19|279
1652656200000|2022-05-15 23:10:00|59.74|58.34|59.69|58.29|59.89|58.49|59.63|58.23|329
1652656500000|2022-05-15 23:15:00|59.7|58.3|59.81|58.41|59.85|58.45|59.69|58.29|247
1652656800000|2022-05-15 23:20:00|59.82|58.42|59.95|58.55|60.1|58.7|59.79|58.39|230
1652657100000|2022-05-15 23:25:00|59.96|58.56|60.15|58.75|60.15|58.75|59.92|58.52|215
1652657400000|2022-05-15 23:30:00|60.14|58.74|60.01|58.61|60.2|58.8|59.91|58.51|206
1652657700000|2022-05-15 23:35:00|60.02|58.62|60.03|58.63|60.04|58.64|59.87|58.47|180
1652658000000|2022-05-15 23:40:00|60.02|58.62|60.27|58.87|60.3|58.9|59.93|58.53|261
1652658300000|2022-05-15 23:45:00|60.26|58.86|60.22|58.82|60.57|59.17|60.16|58.76|370
1652658600000|2022-05-15 23:50:00|60.23|58.83|60.38|58.98|60.54|59.14|60.16|58.76|294
1652658900000|2022-05-15 23:55:00|60.42|59.02|60.45|59.05|60.5|59.1|60.36|58.96|256
1652659200000|2022-05-16 00:00:00|60.46|59.06|59.93|58.53|60.46|59.06|59.78|58.38|395
1652659500000|2022-05-16 00:05:00|59.92|58.52|59.63|58.23|59.95|58.55|59.57|58.17|376
1652659800000|2022-05-16 00:10:00|59.64|58.24|59.43|58.03|59.79|58.39|59.4|58|353
1652660100000|2022-05-16 00:15:00|59.42|58.02|59.11|57.71|59.48|58.08|59.01|57.61|381
1652660400000|2022-05-16 00:20:00|59.1|57.7|59.07|57.67|59.2|57.8|58.83|57.43|339
1652660700000|2022-05-16 00:25:00|59.06|57.66|59.23|57.83|59.43|58.03|59.06|57.66|262
1652661000000|2022-05-16 00:30:00|59.24|57.84|59.36|57.96|59.47|58.07|59.21|57.81|360
1652661300000|2022-05-16 00:35:00|59.35|57.95|59.56|58.16|59.72|58.32|59.35|57.95|305
1652661600000|2022-05-16 00:40:00|59.55|58.15|59.84|58.44|59.91|58.51|59.52|58.12|293
1652661900000|2022-05-16 00:45:00|59.83|58.43|60.35|58.95|60.35|58.95|59.8|58.4|268
1652662200000|2022-05-16 00:50:00|60.34|58.94|60.69|59.29|60.69|59.29|60.32|58.92|297
1652662500000|2022-05-16 00:55:00|60.68|59.28|61.05|59.65|61.12|59.72|60.47|59.22|336
1652662800000|2022-05-16 01:00:00|61.04|59.64|61.24|59.84|61.37|59.97|60.83|59.43|428
1652663100000|2022-05-16 01:05:00|61.22|59.82|61.23|59.83|62.03|60.63|61.12|59.72|533
1652663400000|2022-05-16 01:10:00|61.22|59.82|60.5|59.1|61.25|59.85|60.27|58.87|566
1652663700000|2022-05-16 01:15:00|60.51|59.11|60.9|59.5|60.95|59.55|60.32|58.92|428
1652664000000|2022-05-16 01:20:00|60.89|59.49|60.53|59.13|60.92|59.52|60.48|59.08|355
1652664300000|2022-05-16 01:25:00|60.52|59.12|60.24|58.84|60.54|59.14|59.97|58.57|402
1652664600000|2022-05-16 01:30:00|60.25|58.85|59.94|58.54|60.26|58.86|59.8|58.4|468
1652664900000|2022-05-16 01:35:00|59.93|58.53|59.57|58.17|59.98|58.58|59.42|58.02|401
1652665200000|2022-05-16 01:40:00|59.56|58.16|59.27|57.87|59.65|58.25|59.27|57.87|369
1652665500000|2022-05-16 01:45:00|59.28|57.88|59.11|57.71|59.61|58.21|59.09|57.69|399
1652665800000|2022-05-16 01:50:00|59.12|57.72|59.09|57.69|59.34|57.94|59.09|57.69|343
1652666100000|2022-05-16 01:55:00|59.1|57.7|59.1|57.7|59.41|58.01|59.02|57.62|341
1652666400000|2022-05-16 02:00:00|59.11|57.71|59.28|57.88|59.29|57.89|59.07|57.67|341
1652666700000|2022-05-16 02:05:00|59.27|57.87|59.51|58.11|59.95|58.55|59.24|57.84|406
1652667000000|2022-05-16 02:10:00|59.5|58.1|59.9|58.5|59.93|58.53|59.47|58.07|373
1652667300000|2022-05-16 02:15:00|59.91|58.51|59.7|58.3|60.05|58.65|59.67|58.27|296
1652667600000|2022-05-16 02:20:00|59.71|58.31|59.63|58.23|59.75|58.35|59.62|58.22|170
1652667900000|2022-05-16 02:25:00|59.62|58.22|60.32|58.92|60.38|58.98|59.61|58.21|256
1652668200000|2022-05-16 02:30:00|60.33|58.93|60.3|58.9|60.54|59.14|60.19|58.79|356
1652668500000|2022-05-16 02:35:00|60.31|58.91|60.25|58.85|60.4|59|60.19|58.79|304
1652668800000|2022-05-16 02:40:00|60.24|58.84|59.99|58.59|60.26|58.86|59.96|58.56|286
1652669100000|2022-05-16 02:45:00|60|58.6|59.69|58.29|60|58.6|59.63|58.23|253
1652669400000|2022-05-16 02:50:00|59.7|58.3|59.72|58.32|59.76|58.36|59.65|58.25|206
1652669700000|2022-05-16 02:55:00|59.71|58.31|60.04|58.64|60.04|58.64|59.68|58.28|226
1652670000000|2022-05-16 03:00:00|60.05|58.65|59.81|58.41|60.13|58.73|59.69|58.29|235
1652670300000|2022-05-16 03:05:00|59.8|58.4|59.43|58.03|59.8|58.4|59.38|57.98|223
1652670600000|2022-05-16 03:10:00|59.42|58.02|59.31|57.91|59.43|58.03|59.13|57.73|253
1652670900000|2022-05-16 03:15:00|59.3|57.9|59.09|57.69|59.43|58.03|59.04|57.64|213
1652671200000|2022-05-16 03:20:00|59.07|57.67|58.94|57.54|59.22|57.82|58.94|57.54|239
1652671500000|2022-05-16 03:25:00|58.92|57.52|58.86|57.46|59|57.6|58.83|57.43|214
1652671800000|2022-05-16 03:30:00|58.87|57.47|58.88|57.48|58.94|57.54|58.83|57.43|232
1652672100000|2022-05-16 03:35:00|58.89|57.49|58.88|57.48|58.96|57.56|58.87|57.47|194
1652672400000|2022-05-16 03:40:00|58.9|57.5|58.54|57.14|58.96|57.56|58.52|57.12|197
1652672700000|2022-05-16 03:45:00|58.53|57.13|58.26|56.86|58.69|57.29|58.16|56.76|247
1652673000000|2022-05-16 03:50:00|58.29|56.89|58.34|56.94|58.39|56.99|58.16|56.76|231
1652673300000|2022-05-16 03:55:00|58.35|56.95|58.44|57.04|58.49|57.09|58.35|56.95|205
1652673600000|2022-05-16 04:00:00|58.43|57.03|58.23|56.83|58.57|57.17|58.23|56.83|226
1652673900000|2022-05-16 04:05:00|58.24|56.84|57.98|56.58|58.4|57|57.94|56.54|262
1652674200000|2022-05-16 04:10:00|57.97|56.57|58.02|56.62|58.14|56.74|57.97|56.57|238
1652674500000|2022-05-16 04:15:00|58.01|56.61|58.17|56.77|58.19|56.79|57.94|56.54|224
1652674800000|2022-05-16 04:20:00|58.18|56.78|58.51|57.11|58.55|57.15|58.17|56.77|285
1652675100000|2022-05-16 04:25:00|58.52|57.12|58.43|57.03|58.61|57.21|58.37|56.97|220
1652675400000|2022-05-16 04:30:00|58.44|57.04|57.75|56.35|58.46|57.06|57.6|56.2|280
1652675700000|2022-05-16 04:35:00|57.76|56.36|57.75|56.35|57.88|56.48|57.72|56.32|292
1652676000000|2022-05-16 04:40:00|57.76|56.36|58.02|56.62|58.02|56.62|57.73|56.33|264
1652676300000|2022-05-16 04:45:00|58.03|56.63|58.29|56.89|58.3|56.9|58.03|56.63|216
1652676600000|2022-05-16 04:50:00|58.3|56.9|58.17|56.77|58.3|56.9|58.09|56.69|213
1652676900000|2022-05-16 04:55:00|58.16|56.76|58.04|56.64|58.17|56.77|57.93|56.53|188
1652677200000|2022-05-16 05:00:00|58.03|56.63|58.08|56.68|58.26|56.86|57.98|56.58|219
1652677500000|2022-05-16 05:05:00|58.07|56.67|58.29|56.89|58.3|56.9|57.97|56.57|202
1652677800000|2022-05-16 05:10:00|58.3|56.9|58.49|57.09|58.5|57.1|58.23|56.83|190
1652678100000|2022-05-16 05:15:00|58.5|57.1|58.44|57.04|58.55|57.15|58.34|56.94|177
1652678400000|2022-05-16 05:20:00|58.43|57.03|58.7|57.3|58.75|57.35|58.28|56.88|248
1652678700000|2022-05-16 05:25:00|58.71|57.31|58.39|56.99|58.73|57.33|58.36|56.96|229
1652679000000|2022-05-16 05:30:00|58.38|56.98|58.16|56.76|58.39|56.99|58.07|56.67|230
1652679300000|2022-05-16 05:35:00|58.17|56.77|58.16|56.76|58.24|56.84|58.08|56.68|218
1652679600000|2022-05-16 05:40:00|58.15|56.75|58.08|56.68|58.16|56.76|57.85|56.45|211
1652679900000|2022-05-16 05:45:00|58.07|56.67|58.04|56.64|58.13|56.73|57.94|56.54|222
1652680200000|2022-05-16 05:50:00|58.03|56.63|57.7|56.3|58.04|56.64|57.68|56.28|202
1652680500000|2022-05-16 05:55:00|57.69|56.29|57.64|56.24|57.69|56.29|57.58|56.18|220
1652680800000|2022-05-16 06:00:00|57.63|56.23|57.31|55.91|57.63|56.23|57.23|55.83|291
1652681100000|2022-05-16 06:05:00|57.32|55.92|57.1|55.7|57.59|56.19|56.95|55.55|528
1652681400000|2022-05-16 06:10:00|57.11|55.71|57.17|55.77|57.23|55.83|57.02|55.62|378
1652681700000|2022-05-16 06:15:00|57.16|55.76|56.58|55.18|57.24|55.84|56.5|55.1|434
1652682000000|2022-05-16 06:20:00|56.57|55.17|56.32|54.92|56.64|55.24|56.32|54.92|423
1652682300000|2022-05-16 06:25:00|56.31|54.91|56.42|55.02|56.47|55.07|56.12|54.72|480
1652682600000|2022-05-16 06:30:00|56.41|55.01|56.32|54.92|56.77|55.37|56.27|54.87|415
1652682900000|2022-05-16 06:35:00|56.33|54.93|56.59|55.19|56.76|55.36|56.27|54.87|348
1652683200000|2022-05-16 06:40:00|56.58|55.18|56.93|55.53|56.95|55.55|56.49|55.09|287
1652683500000|2022-05-16 06:45:00|56.92|55.52|56.64|55.24|56.94|55.54|56.59|55.19|310
1652683800000|2022-05-16 06:50:00|56.65|55.25|56.3|54.9|56.67|55.27|56.28|54.88|307
1652684100000|2022-05-16 06:55:00|56.29|54.89|56.48|55.08|56.59|55.19|56.28|54.88|281
1652684400000|2022-05-16 07:00:00|56.49|55.09|56.18|54.78|56.49|55.09|56.08|54.68|296
1652684700000|2022-05-16 07:05:00|56.19|54.79|56.04|54.64|56.33|54.93|55.82|54.42|353
1652685000000|2022-05-16 07:10:00|56.03|54.63|55.93|54.53|56.09|54.69|55.9|54.5|297
1652685300000|2022-05-16 07:15:00|55.94|54.54|56.14|54.74|56.25|54.85|55.91|54.51|308
1652685600000|2022-05-16 07:20:00|56.12|54.72|56.36|54.96|56.41|55.01|56.06|54.66|269
1652685900000|2022-05-16 07:25:00|56.37|54.97|56.5|55.1|56.57|55.17|56.31|54.91|289
1652686200000|2022-05-16 07:30:00|56.51|55.11|56.61|55.21|56.61|55.21|56.36|54.96|223
1652686500000|2022-05-16 07:35:00|56.6|55.2|56.87|55.47|56.88|55.48|56.58|55.18|281
1652686800000|2022-05-16 07:40:00|56.86|55.46|56.87|55.47|56.95|55.55|56.78|55.38|214
1652687100000|2022-05-16 07:45:00|56.86|55.46|56.99|55.59|57.23|55.83|56.78|55.38|314
1652687400000|2022-05-16 07:50:00|56.98|55.58|56.71|55.31|57|55.6|56.71|55.31|270
1652687700000|2022-05-16 07:55:00|56.7|55.3|56.71|55.31|56.75|55.35|56.51|55.11|220
1652688000000|2022-05-16 08:00:00|56.7|55.3|57.03|55.63|57.03|55.63|56.62|55.22|253
1652688300000|2022-05-16 08:05:00|57.02|55.62|56.99|55.59|57.11|55.71|56.91|55.51|176
1652688600000|2022-05-16 08:10:00|56.98|55.58|57.05|55.65|57.07|55.67|56.9|55.5|158
1652688900000|2022-05-16 08:15:00|57.06|55.66|57.42|56.02|57.44|56.04|57.01|55.61|241
1652689200000|2022-05-16 08:20:00|57.41|56.01|57.21|55.81|57.44|56.04|57.17|55.77|214
1652689500000|2022-05-16 08:25:00|57.2|55.8|57.04|55.64|57.2|55.8|56.98|55.58|205
1652689800000|2022-05-16 08:30:00|57.03|55.63|56.97|55.57|57.04|55.64|56.9|55.5|181
1652690100000|2022-05-16 08:35:00|56.98|55.58|57.18|55.78|57.2|55.8|56.88|55.48|203
1652690400000|2022-05-16 08:40:00|57.17|55.77|57.49|56.09|57.49|56.09|57.17|55.77|147
1652690700000|2022-05-16 08:45:00|57.48|56.08|57.36|55.96|57.48|56.08|57.29|55.89|159
1652691000000|2022-05-16 08:50:00|57.37|55.97|57.55|56.15|57.55|56.15|57.16|55.76|160
1652691300000|2022-05-16 08:55:00|57.54|56.14|57.36|55.96|57.54|56.14|57.32|55.92|145
1652691600000|2022-05-16 09:00:00|57.35|55.95|57.06|55.66|57.35|55.95|56.99|55.59|142
1652691900000|2022-05-16 09:05:00|57.05|55.65|56.74|55.34|57.05|55.65|56.57|55.17|300
1652692200000|2022-05-16 09:10:00|56.75|55.35|56.57|55.17|56.75|55.35|56.44|55.04|239
1652692500000|2022-05-16 09:15:00|56.56|55.16|56.44|55.04|56.65|55.25|56.42|55.02|198
1652692800000|2022-05-16 09:20:00|56.45|55.05|56.02|54.62|56.58|55.18|56|54.6|264
1652693100000|2022-05-16 09:25:00|56.03|54.63|56.23|54.83|56.37|54.97|56.02|54.62|249
1652693400000|2022-05-16 09:30:00|56.22|54.82|56.63|55.23|56.67|55.27|56.2|54.8|262
1652693700000|2022-05-16 09:35:00|56.61|55.21|56.35|54.95|56.67|55.27|56.33|54.93|218
1652694000000|2022-05-16 09:40:00|56.34|54.94|56.47|55.07|56.47|55.07|56.21|54.81|243
1652694300000|2022-05-16 09:45:00|56.46|55.06|57.18|55.78|57.25|55.85|56.46|55.06|344
1652694600000|2022-05-16 09:50:00|57.19|55.79|57.05|55.65|57.28|55.88|56.95|55.55|265
1652694900000|2022-05-16 09:55:00|57.06|55.66|56.71|55.31|57.06|55.66|56.68|55.28|261
1652695200000|2022-05-16 10:00:00|56.7|55.3|56.87|55.47|56.95|55.55|56.48|55.08|280
1652695500000|2022-05-16 10:05:00|56.89|55.49|56.41|55.01|56.94|55.54|56.4|55|297
1652695800000|2022-05-16 10:10:00|56.42|55.02|57.14|55.74|57.25|55.85|56.13|54.73|554
1652696100000|2022-05-16 10:15:00|57.15|55.75|57.54|56.14|57.56|56.16|57.08|55.68|429
1652696400000|2022-05-16 10:20:00|57.55|56.15|57.77|56.37|57.94|56.54|57.45|56.05|396
1652696700000|2022-05-16 10:25:00|57.78|56.38|57.53|56.13|57.79|56.39|57.47|56.07|323
1652697000000|2022-05-16 10:30:00|57.52|56.12|57.47|56.07|57.63|56.23|57.39|55.99|298
1652697300000|2022-05-16 10:35:00|57.48|56.08|58.08|56.68|58.17|56.77|57.39|55.99|272
1652697600000|2022-05-16 10:40:00|58.09|56.69|57.87|56.47|58.14|56.74|57.82|56.42|328
1652697900000|2022-05-16 10:45:00|57.88|56.48|57.88|56.48|57.91|56.51|57.77|56.37|259
1652698200000|2022-05-16 10:50:00|57.89|56.49|58.28|56.88|58.33|56.93|57.84|56.44|372
1652698500000|2022-05-16 10:55:00|58.29|56.89|58.31|56.91|58.39|56.99|58.11|56.71|308
1652698800000|2022-05-16 11:00:00|58.3|56.9|57.82|56.42|58.33|56.93|57.77|56.37|357
1652699100000|2022-05-16 11:05:00|57.81|56.41|57.82|56.42|57.85|56.45|57.56|56.16|260
1652699400000|2022-05-16 11:10:00|57.83|56.43|57.62|56.22|57.83|56.43|57.5|56.1|324
1652699700000|2022-05-16 11:15:00|57.63|56.23|57.28|55.88|57.63|56.23|57.27|55.87|286
1652700000000|2022-05-16 11:20:00|57.29|55.89|57.54|56.14|57.57|56.17|57.24|55.84|225
1652700300000|2022-05-16 11:25:00|57.53|56.13|57.61|56.21|57.75|56.35|57.46|56.06|270
1652700600000|2022-05-16 11:30:00|57.62|56.22|57.39|55.99|57.81|56.41|57.38|55.98|253
1652700900000|2022-05-16 11:35:00|57.38|55.98|57.53|56.13|57.6|56.2|57.26|55.86|266
1652701200000|2022-05-16 11:40:00|57.54|56.14|57.44|56.04|57.6|56.2|57.33|55.93|251
1652701500000|2022-05-16 11:45:00|57.43|56.03|57.33|55.93|57.55|56.15|57.26|55.86|231
1652701800000|2022-05-16 11:50:00|57.32|55.92|57.33|55.93|57.45|56.05|57.19|55.79|221
1652702100000|2022-05-16 11:55:00|57.34|55.94|57.13|55.73|57.34|55.94|57.11|55.71|207
1652702400000|2022-05-16 12:00:00|57.14|55.74|56.84|55.44|57.31|55.91|56.71|55.31|371
1652702700000|2022-05-16 12:05:00|56.85|55.45|56.99|55.59|57.02|55.62|56.7|55.3|336
1652703000000|2022-05-16 12:10:00|57.01|55.61|57.02|55.62|57.13|55.73|56.96|55.56|239
1652703300000|2022-05-16 12:15:00|57.03|55.63|56.63|55.23|57.09|55.69|56.63|55.23|363
1652703600000|2022-05-16 12:20:00|56.64|55.24|57.11|55.71|57.11|55.71|56.57|55.17|336
1652703900000|2022-05-16 12:25:00|57.12|55.72|57.89|56.49|58.02|56.62|57.01|55.61|456
1652704200000|2022-05-16 12:30:00|57.88|56.48|58.47|57.07|58.56|57.16|57.73|56.33|568
1652704500000|2022-05-16 12:35:00|58.46|57.06|58.02|56.62|58.47|57.07|58|56.6|391
1652704800000|2022-05-16 12:40:00|58.03|56.63|57.71|56.31|58.09|56.69|57.35|55.95|476
1652705100000|2022-05-16 12:45:00|57.72|56.32|57.5|56.1|57.83|56.43|57.42|56.02|420
1652705400000|2022-05-16 12:50:00|57.49|56.09|57.72|56.32|57.72|56.32|57.24|55.84|314
1652705700000|2022-05-16 12:55:00|57.71|56.31|57.46|56.06|57.73|56.33|57.35|55.95|307
1652706000000|2022-05-16 13:00:00|57.45|56.05|58.12|56.72|58.21|56.81|57.27|55.87|364
1652706300000|2022-05-16 13:05:00|58.13|56.73|57.94|56.54|58.14|56.74|57.8|56.4|342
1652706600000|2022-05-16 13:10:00|57.95|56.55|57.44|56.04|57.96|56.56|57.42|56.02|301
1652706900000|2022-05-16 13:15:00|57.45|56.05|57.16|55.76|57.5|56.1|57.16|55.76|356
1652707200000|2022-05-16 13:20:00|57.17|55.77|57.02|55.62|57.22|55.82|56.96|55.56|391
1652707500000|2022-05-16 13:25:00|57.01|55.61|57.06|55.66|57.32|55.92|56.83|55.43|366
1652707800000|2022-05-16 13:30:00|57.07|55.67|56.7|55.3|57.4|56|56.45|55.05|703
1652708100000|2022-05-16 13:35:00|56.71|55.31|57.25|55.85|57.25|55.85|56.44|55.04|515
1652708400000|2022-05-16 13:40:00|57.26|55.86|56.78|55.38|57.41|56.01|56.77|55.37|573
1652708700000|2022-05-16 13:45:00|56.77|55.37|56.33|54.93|56.94|55.54|56.16|54.76|617
1652709000000|2022-05-16 13:50:00|56.34|54.94|56.5|55.1|56.7|55.3|56.04|54.64|668
1652709300000|2022-05-16 13:55:00|56.51|55.11|56.2|54.8|56.67|55.27|56.16|54.76|520
1652709600000|2022-05-16 14:00:00|56.19|54.79|56.4|55|56.44|55.04|55.99|54.59|442
1652709900000|2022-05-16 14:05:00|56.41|55.01|56.96|55.56|56.96|55.56|56.36|54.96|477
1652710200000|2022-05-16 14:10:00|56.97|55.57|56.68|55.28|57.09|55.69|56.67|55.27|412
1652710500000|2022-05-16 14:15:00|56.69|55.29|57.11|55.71|57.29|55.89|56.68|55.28|440
1652710800000|2022-05-16 14:20:00|57.12|55.72|57.11|55.71|57.34|55.94|57.08|55.68|426
1652711100000|2022-05-16 14:25:00|57.09|55.69|57.39|55.99|57.39|55.99|56.96|55.56|376
1652711400000|2022-05-16 14:30:00|57.38|55.98|56.8|55.4|57.45|56.05|56.74|55.34|412
1652711700000|2022-05-16 14:35:00|56.79|55.39|56.75|55.35|56.89|55.49|56.61|55.21|358
1652712000000|2022-05-16 14:40:00|56.74|55.34|56.61|55.21|56.74|55.34|56.41|55.01|348
1652712300000|2022-05-16 14:45:00|56.6|55.2|56.19|54.79|56.6|55.2|56.16|54.76|355
1652712600000|2022-05-16 14:50:00|56.2|54.8|56.22|54.82|56.33|54.93|56.05|54.65|332
1652712900000|2022-05-16 14:55:00|56.23|54.83|56.05|54.65|56.28|54.88|56.02|54.62|298
1652713200000|2022-05-16 15:00:00|56.04|54.64|56.25|54.85|56.41|55.01|55.99|54.59|331
1652713500000|2022-05-16 15:05:00|56.24|54.84|56.54|55.14|56.56|55.16|56.21|54.81|341
1652713800000|2022-05-16 15:10:00|56.55|55.15|56.19|54.79|56.55|55.15|56.15|54.75|316
1652714100000|2022-05-16 15:15:00|56.18|54.78|56.45|55.05|56.56|55.16|56.16|54.76|315
1652714400000|2022-05-16 15:20:00|56.44|55.04|56.66|55.26|56.67|55.27|56.25|54.85|253
1652714700000|2022-05-16 15:25:00|56.67|55.27|56.51|55.11|56.68|55.28|56.38|54.98|265
1652715000000|2022-05-16 15:30:00|56.52|55.12|56.06|54.66|56.56|55.16|56.02|54.62|264
1652715300000|2022-05-16 15:35:00|56.07|54.67|55.58|54.18|56.1|54.7|55.26|53.86|480
1652715600000|2022-05-16 15:40:00|55.59|54.19|55.37|53.97|55.65|54.25|55.06|53.66|444
1652715900000|2022-05-16 15:45:00|55.36|53.96|55.71|54.31|55.76|54.36|55.28|53.88|431
1652716200000|2022-05-16 15:50:00|55.7|54.3|56.11|54.71|56.12|54.72|55.53|54.13|358
1652716500000|2022-05-16 15:55:00|56.12|54.72|56.15|54.75|56.45|55.05|56.08|54.68|370
1652716800000|2022-05-16 16:00:00|56.16|54.76|56.62|55.22|56.89|55.49|56.04|54.64|436
1652717100000|2022-05-16 16:05:00|56.6|55.2|56.03|54.63|56.6|55.2|56.02|54.62|439
1652717400000|2022-05-16 16:10:00|56.02|54.62|55.92|54.52|56.12|54.72|55.71|54.31|398
1652717700000|2022-05-16 16:15:00|55.91|54.51|56.11|54.71|56.11|54.71|55.6|54.2|453
1652718000000|2022-05-16 16:20:00|56.12|54.72|55.92|54.52|56.17|54.77|55.88|54.48|357
1652718300000|2022-05-16 16:25:00|55.91|54.51|56.05|54.65|56.06|54.66|55.68|54.28|341
1652718600000|2022-05-16 16:30:00|56.04|54.64|56.29|54.89|56.34|54.94|55.94|54.54|324
1652718900000|2022-05-16 16:35:00|56.3|54.9|55.95|54.55|56.5|55.1|55.94|54.54|338
1652719200000|2022-05-16 16:40:00|55.94|54.54|55.45|54.05|55.96|54.56|55.43|54.03|326
1652719500000|2022-05-16 16:45:00|55.46|54.06|55.68|54.28|55.76|54.36|55.3|53.9|427
1652719800000|2022-05-16 16:50:00|55.67|54.27|55.36|53.96|55.77|54.37|55.35|53.95|358
1652720100000|2022-05-16 16:55:00|55.35|53.95|55.6|54.2|55.61|54.21|55.31|53.91|299
1652720400000|2022-05-16 17:00:00|55.58|54.18|55.86|54.46|55.87|54.47|55.49|54.09|296
1652720700000|2022-05-16 17:05:00|55.85|54.45|56.04|54.64|56.06|54.66|55.83|54.43|222
1652721000000|2022-05-16 17:10:00|56.03|54.63|56.01|54.61|56.21|54.81|55.85|54.45|271
1652721300000|2022-05-16 17:15:00|56|54.6|55.96|54.56|56.2|54.8|55.93|54.53|288
1652721600000|2022-05-16 17:20:00|55.95|54.55|56.52|55.12|56.58|55.18|55.87|54.47|357
1652721900000|2022-05-16 17:25:00|56.53|55.13|56.52|55.12|56.56|55.16|56.36|54.96|303
1652722200000|2022-05-16 17:30:00|56.53|55.13|56.85|55.45|57.01|55.61|56.52|55.12|356
1652722500000|2022-05-16 17:35:00|56.84|55.44|56.85|55.45|56.89|55.49|56.71|55.31|236
1652722800000|2022-05-16 17:40:00|56.86|55.46|56.96|55.56|57.03|55.63|56.7|55.3|302
1652723100000|2022-05-16 17:45:00|56.97|55.57|56.64|55.24|57.01|55.61|56.64|55.24|294
1652723400000|2022-05-16 17:50:00|56.65|55.25|56.79|55.39|56.84|55.44|56.58|55.18|196
1652723700000|2022-05-16 17:55:00|56.8|55.4|56.79|55.39|56.91|55.51|56.69|55.29|200
1652724000000|2022-05-16 18:00:00|56.8|55.4|56.86|55.46|56.86|55.46|56.55|55.15|174
1652724300000|2022-05-16 18:05:00|56.91|55.51|57.18|55.78|57.32|55.92|56.88|55.48|326
1652724600000|2022-05-16 18:10:00|57.17|55.77|57.34|55.94|57.36|55.96|57.01|55.61|295
1652724900000|2022-05-16 18:15:00|57.35|55.95|57.14|55.74|57.42|56.02|57.07|55.67|234
1652725200000|2022-05-16 18:20:00|57.13|55.73|57.15|55.75|57.17|55.77|57.01|55.61|194
1652725500000|2022-05-16 18:25:00|57.14|55.74|57.38|55.98|57.38|55.98|57.05|55.65|235
1652725800000|2022-05-16 18:30:00|57.37|55.97|57.62|56.22|57.69|56.29|57.35|55.95|251
1652726100000|2022-05-16 18:35:00|57.61|56.21|57.47|56.07|57.63|56.23|57.36|55.96|154
1652726400000|2022-05-16 18:40:00|57.48|56.08|57.36|55.96|57.57|56.17|57.36|55.96|182
1652726700000|2022-05-16 18:45:00|57.37|55.97|57.01|55.61|57.38|55.98|56.98|55.58|232
1652727000000|2022-05-16 18:50:00|57|55.6|57.25|55.85|57.36|55.96|56.99|55.59|190
1652727300000|2022-05-16 18:55:00|57.24|55.84|57.39|55.99|57.5|56.1|57.19|55.79|174
1652727600000|2022-05-16 19:00:00|57.4|56|57.42|56.02|57.69|56.29|57.33|55.93|256
1652727900000|2022-05-16 19:05:00|57.41|56.01|57.53|56.13|57.61|56.21|57.35|55.95|205
1652728200000|2022-05-16 19:10:00|57.54|56.14|57.11|55.71|57.54|56.14|57.09|55.69|279
1652728500000|2022-05-16 19:15:00|57.1|55.7|57.14|55.74|57.29|55.89|56.96|55.56|285
1652728800000|2022-05-16 19:20:00|57.13|55.73|57.14|55.74|57.23|55.83|57.08|55.68|255
1652729100000|2022-05-16 19:25:00|57.13|55.73|57.06|55.66|57.23|55.83|56.99|55.59|200
1652729400000|2022-05-16 19:30:00|57.07|55.67|57.09|55.69|57.2|55.8|57.02|55.62|153
1652729700000|2022-05-16 19:35:00|57.08|55.68|56.75|55.35|57.1|55.7|56.72|55.32|212
1652730000000|2022-05-16 19:40:00|56.76|55.36|56.74|55.34|56.89|55.49|56.69|55.29|150
1652730300000|2022-05-16 19:45:00|56.75|55.35|56.68|55.28|57.26|55.86|56.67|55.27|327
1652730600000|2022-05-16 19:50:00|56.7|55.3|56.25|54.85|56.83|55.43|56.23|54.83|289
1652730900000|2022-05-16 19:55:00|56.26|54.86|56.32|54.92|56.36|54.96|56.11|54.71|248
1652731200000|2022-05-16 20:00:00|56.31|54.91|56.32|54.92|56.39|54.99|56.23|54.83|183
1652731500000|2022-05-16 20:05:00|56.31|54.91|56.31|54.91|56.36|54.96|56.24|54.84|124
1652731800000|2022-05-16 20:10:00|56.29|54.89|56.54|55.14|56.64|55.24|56.27|54.87|141
1652732100000|2022-05-16 20:15:00|56.56|55.16|56.78|55.38|56.85|55.45|56.56|55.16|160
1652732400000|2022-05-16 20:20:00|56.79|55.39|56.56|55.16|56.79|55.39|56.56|55.16|118
1652732700000|2022-05-16 20:25:00|56.57|55.17|56.6|55.2|56.69|55.29|56.48|55.08|148
1652733000000|2022-05-16 20:30:00|56.61|55.21|56.46|55.06|56.67|55.27|56.39|54.99|113
1652733300000|2022-05-16 20:35:00|56.45|55.05|56.52|55.12|56.63|55.23|56.45|55.05|99
1652733600000|2022-05-16 20:40:00|56.51|55.11|56.84|55.44|56.95|55.55|56.48|55.08|229
1652733900000|2022-05-16 20:45:00|56.82|55.42|56.81|55.41|56.99|55.59|56.72|55.32|201
1652734200000|2022-05-16 20:50:00|56.8|55.4|57|55.6|57|55.6|56.8|55.4|111
1652734500000|2022-05-16 20:55:00|57.01|55.61|57.04|55.64|57.09|55.69|56.91|55.51|143
1652734800000|2022-05-16 21:00:00|57.05|55.65|57.23|55.83|57.23|55.83|56.93|55.53|187
1652735100000|2022-05-16 21:05:00|57.22|55.82|57.62|56.22|57.87|56.47|57.18|55.78|275
1652735400000|2022-05-16 21:10:00|57.61|56.21|57.36|55.96|57.63|56.23|57.33|55.93|153
1652735700000|2022-05-16 21:15:00|57.37|55.97|57.3|55.9|57.39|55.99|57.19|55.79|110
1652736000000|2022-05-16 21:20:00|57.31|55.91|57.4|56|57.43|56.03|57.21|55.81|144
1652736300000|2022-05-16 21:25:00|57.41|56.01|57.11|55.71|57.42|56.02|57.1|55.7|89
1652736600000|2022-05-16 21:30:00|57.1|55.7|57.13|55.73|57.23|55.83|57.09|55.69|80
1652736900000|2022-05-16 21:35:00|57.12|55.72|57.29|55.89|57.29|55.89|57.08|55.68|71
1652737200000|2022-05-16 21:40:00|57.3|55.9|57.55|56.15|57.56|56.16|57.29|55.89|70
1652737500000|2022-05-16 21:45:00|57.56|56.16|57.35|55.95|57.62|56.22|57.35|55.95|85
1652737800000|2022-05-16 21:50:00|57.36|55.96|57.16|55.76|57.37|55.97|57.09|55.69|144
1652738100000|2022-05-16 21:55:00|57.15|55.75|57.65|56.25|57.68|56.28|57.15|55.75|171
1652738400000|2022-05-16 22:00:00|57.66|56.26|57.64|56.24|57.87|56.47|57.5|56.1|326
1652738700000|2022-05-16 22:05:00|57.65|56.25|57.56|56.16|57.74|56.34|57.51|56.11|295
1652739000000|2022-05-16 22:10:00|57.58|56.18|57.87|56.47|57.9|56.5|57.55|56.15|221
1652739300000|2022-05-16 22:15:00|57.88|56.48|57.8|56.4|57.97|56.57|57.6|56.2|308
1652739600000|2022-05-16 22:20:00|57.79|56.39|57.52|56.12|57.83|56.43|57.49|56.09|442
1652739900000|2022-05-16 22:25:00|57.51|56.11|57.32|55.92|57.57|56.17|57.26|55.86|309
1652740200000|2022-05-16 22:30:00|57.3|55.9|57.21|55.81|57.35|55.95|57.16|55.76|280
1652740500000|2022-05-16 22:35:00|57.23|55.83|57.41|56.01|57.43|56.03|57.23|55.83|110
1652740800000|2022-05-16 22:40:00|57.4|56|57.3|55.9|57.5|56.1|57.3|55.9|111
1652741100000|2022-05-16 22:45:00|57.32|55.92|57.31|55.91|57.57|56.17|57.31|55.91|125
1652741400000|2022-05-16 22:50:00|57.3|55.9|57|55.6|57.34|55.94|56.96|55.56|144
1652741700000|2022-05-16 22:55:00|56.99|55.59|56.95|55.55|57.03|55.63|56.83|55.43|134
1652742000000|2022-05-16 23:00:00|56.96|55.56|56.84|55.44|57.07|55.67|56.83|55.43|101
1652742300000|2022-05-16 23:05:00|56.83|55.43|56.66|55.26|56.99|55.59|56.65|55.25|143
1652742600000|2022-05-16 23:10:00|56.65|55.25|56.58|55.18|56.69|55.29|56.54|55.14|128
1652742900000|2022-05-16 23:15:00|56.57|55.17|56.52|55.12|56.69|55.29|56.43|55.03|181
1652743200000|2022-05-16 23:20:00|56.51|55.11|56.46|55.06|56.7|55.3|56.46|55.06|161
1652743500000|2022-05-16 23:25:00|56.47|55.07|56.59|55.19|56.81|55.41|56.47|55.07|225
1652743800000|2022-05-16 23:30:00|56.6|55.2|56.23|54.83|56.76|55.36|56.22|54.82|238
1652744100000|2022-05-16 23:35:00|56.24|54.84|56.35|54.95|56.35|54.95|56.16|54.76|230
1652744400000|2022-05-16 23:40:00|56.36|54.96|56.27|54.87|56.4|55|56.23|54.83|282
1652744700000|2022-05-16 23:45:00|56.26|54.86|56.17|54.77|56.27|54.87|55.86|54.46|218
1652745000000|2022-05-16 23:50:00|56.18|54.78|56.17|54.77|56.3|54.9|56.11|54.71|156
1652745300000|2022-05-16 23:55:00|56.18|54.78|56.27|54.87|56.32|54.92|56.07|54.67|202
1652745600000|2022-05-17 00:00:00|56.3|54.9|56.43|55.03|56.58|55.18|56.26|54.86|397
1652745900000|2022-05-17 00:05:00|56.42|55.02|56.63|55.23|56.64|55.24|56.34|54.94|273
1652746200000|2022-05-17 00:10:00|56.64|55.24|56.73|55.33|56.81|55.41|56.53|55.13|266
1652746500000|2022-05-17 00:15:00|56.72|55.32|57.22|55.82|57.22|55.82|56.67|55.27|315
1652746800000|2022-05-17 00:20:00|57.21|55.81|57.02|55.62|57.23|55.83|57.01|55.61|289
1652747100000|2022-05-17 00:25:00|57.01|55.61|56.88|55.48|57.08|55.68|56.8|55.4|266
1652747400000|2022-05-17 00:30:00|56.87|55.47|56.8|55.4|56.94|55.54|56.68|55.28|202
1652747700000|2022-05-17 00:35:00|56.79|55.39|57.02|55.62|57.05|55.65|56.75|55.35|229
1652748000000|2022-05-17 00:40:00|57.01|55.61|57.19|55.79|57.26|55.86|56.99|55.59|219
1652748300000|2022-05-17 00:45:00|57.18|55.78|56.86|55.46|57.21|55.81|56.83|55.43|252
1652748600000|2022-05-17 00:50:00|56.85|55.45|57.22|55.82|57.33|55.93|56.83|55.43|357
1652748900000|2022-05-17 00:55:00|57.21|55.81|57.09|55.69|57.25|55.85|57.02|55.62|264
1652749200000|2022-05-17 01:00:00|57.1|55.7|56.83|55.43|57.22|55.82|56.82|55.42|232
1652749500000|2022-05-17 01:05:00|56.84|55.44|56.54|55.14|56.89|55.49|56.46|55.06|207
1652749800000|2022-05-17 01:10:00|56.53|55.13|56.43|55.03|56.68|55.28|56.43|55.03|249
1652750100000|2022-05-17 01:15:00|56.42|55.02|56.34|54.94|56.45|55.05|56.33|54.93|182
1652750400000|2022-05-17 01:20:00|56.35|54.95|56.51|55.11|56.51|55.11|56.33|54.93|153
1652750700000|2022-05-17 01:25:00|56.5|55.1|56.14|55.04|56.62|55.22|56.14|54.88|154
1652751000000|2022-05-17 01:30:00|56.13|55.03|56.26|54.86|56.37|55.12|56.12|54.83|203
1652751300000|2022-05-17 01:35:00|56.25|54.85|56.57|55.17|56.58|55.18|56.25|54.85|215
1652751600000|2022-05-17 01:40:00|56.56|55.16|56.49|55.09|56.62|55.22|56.39|54.99|247
1652751900000|2022-05-17 01:45:00|56.51|55.11|56.56|55.16|56.67|55.27|56.5|55.1|213
1652752200000|2022-05-17 01:50:00|56.57|55.17|56.98|55.58|57.05|55.65|56.54|55.14|210
1652752500000|2022-05-17 01:55:00|56.99|55.59|56.94|55.54|57.03|55.63|56.85|55.45|213
1652752800000|2022-05-17 02:00:00|56.95|55.55|56.88|55.48|57.05|55.65|56.74|55.34|182
1652753100000|2022-05-17 02:05:00|56.89|55.49|57.01|55.61|57.02|55.62|56.8|55.4|153
1652753400000|2022-05-17 02:10:00|57.02|55.62|57.14|55.74|57.25|55.85|57.01|55.61|180
1652753700000|2022-05-17 02:15:00|57.15|55.75|56.98|55.58|57.19|55.79|56.97|55.57|197
1652754000000|2022-05-17 02:20:00|56.99|55.59|56.73|55.33|56.99|55.59|56.69|55.29|187
1652754300000|2022-05-17 02:25:00|56.72|55.32|56.58|55.18|56.72|55.32|56.55|55.15|142
1652754600000|2022-05-17 02:30:00|56.57|55.17|56.72|55.32|56.78|55.38|56.57|55.17|114
1652754900000|2022-05-17 02:35:00|56.71|55.31|56.81|55.41|56.82|55.42|56.71|55.31|98
1652755200000|2022-05-17 02:40:00|56.82|55.42|56.78|55.38|56.89|55.49|56.74|55.34|88
1652755500000|2022-05-17 02:45:00|56.79|55.39|56.99|55.59|57.01|55.61|56.79|55.39|137
1652755800000|2022-05-17 02:50:00|57|55.6|56.94|55.54|57|55.6|56.71|55.31|121
1652756100000|2022-05-17 02:55:00|56.95|55.55|57.03|55.63|57.03|55.63|56.92|55.52|94
1652756400000|2022-05-17 03:00:00|57.04|55.64|57.01|55.61|57.07|55.67|56.95|55.55|97
1652756700000|2022-05-17 03:05:00|57.02|55.62|57.29|55.89|57.29|55.89|57.02|55.62|123
1652757000000|2022-05-17 03:10:00|57.3|55.9|57.35|55.95|57.38|55.98|57.26|55.86|203
1652757300000|2022-05-17 03:15:00|57.34|55.94|57.37|55.97|57.38|55.98|57.21|55.81|164
1652757600000|2022-05-17 03:20:00|57.38|55.98|57.55|56.15|57.58|56.18|57.34|55.94|127
1652757900000|2022-05-17 03:25:00|57.56|56.16|57.61|56.21|57.64|56.24|57.54|56.14|114
1652758200000|2022-05-17 03:30:00|57.62|56.22|57.75|56.35|57.8|56.4|57.43|56.03|260
1652758500000|2022-05-17 03:35:00|57.74|56.34|57.91|56.51|57.93|56.53|57.64|56.24|281
1652758800000|2022-05-17 03:40:00|57.9|56.5|57.88|56.48|58.03|56.63|57.82|56.42|260
1652759100000|2022-05-17 03:45:00|57.87|56.47|57.82|56.42|57.88|56.48|57.67|56.27|219
1652759400000|2022-05-17 03:50:00|57.81|56.41|57.71|56.31|57.88|56.48|57.7|56.3|180
1652759700000|2022-05-17 03:55:00|57.72|56.32|57.51|56.11|57.73|56.33|57.51|56.11|193
1652760000000|2022-05-17 04:00:00|57.52|56.12|57.41|56.01|57.56|56.16|57.39|55.99|164
1652760300000|2022-05-17 04:05:00|57.4|56|57.41|56.01|57.46|56.06|57.35|55.95|172
1652760600000|2022-05-17 04:10:00|57.4|56|57.51|56.11|57.52|56.12|57.4|56|142
1652760900000|2022-05-17 04:15:00|57.5|56.1|57.46|56.06|57.54|56.14|57.43|56.03|122
1652761200000|2022-05-17 04:20:00|57.47|56.07|57.43|56.03|57.52|56.12|57.42|56.02|112
1652761500000|2022-05-17 04:25:00|57.44|56.04|57.69|56.29|57.7|56.3|57.43|56.03|123
1652761800000|2022-05-17 04:30:00|57.68|56.28|57.9|56.5|57.91|56.51|57.68|56.28|122
1652762100000|2022-05-17 04:35:00|57.89|56.49|58.02|56.62|58.08|56.68|57.89|56.49|135
1652762400000|2022-05-17 04:40:00|58.03|56.63|57.85|56.45|58.09|56.69|57.79|56.39|184
1652762700000|2022-05-17 04:45:00|57.86|56.46|58.15|56.75|58.17|56.77|57.8|56.4|170
1652763000000|2022-05-17 04:50:00|58.13|56.73|58.15|56.75|58.19|56.79|58.05|56.65|142
1652763300000|2022-05-17 04:55:00|58.16|56.76|58.14|56.74|58.23|56.83|58.01|56.61|187
1652763600000|2022-05-17 05:00:00|58.15|56.75|57.99|56.59|58.15|56.75|57.98|56.58|131
1652763900000|2022-05-17 05:05:00|57.98|56.58|57.94|56.54|58.07|56.67|57.93|56.53|162
1652764200000|2022-05-17 05:10:00|57.95|56.55|57.92|56.52|57.97|56.57|57.85|56.45|223
1652764500000|2022-05-17 05:15:00|57.91|56.51|57.79|56.39|57.96|56.56|57.73|56.33|149
1652764800000|2022-05-17 05:20:00|57.78|56.38|57.86|56.46|57.89|56.49|57.73|56.33|116
1652765100000|2022-05-17 05:25:00|57.87|56.47|58.13|56.73|58.13|56.73|57.87|56.47|146
1652765400000|2022-05-17 05:30:00|58.14|56.74|58.03|56.63|58.2|56.8|58.01|56.61|93
1652765700000|2022-05-17 05:35:00|58.02|56.62|58.42|57.02|58.43|57.03|58.02|56.62|156
1652766000000|2022-05-17 05:40:00|58.43|57.03|58.35|56.95|58.43|57.03|58.26|56.86|181
1652766300000|2022-05-17 05:45:00|58.36|56.96|58.52|57.12|58.55|57.15|58.36|56.96|232
1652766600000|2022-05-17 05:50:00|58.53|57.13|58.47|57.07|58.53|57.13|58.4|57|156
1652766900000|2022-05-17 05:55:00|58.46|57.06|58.58|57.18|58.67|57.27|58.39|56.99|174
1652767200000|2022-05-17 06:00:00|58.57|57.17|58.39|56.99|58.62|57.22|58.37|56.97|182
1652767500000|2022-05-17 06:05:00|58.38|56.98|58.26|56.86|58.38|56.98|58.23|56.83|178
1652767800000|2022-05-17 06:10:00|58.27|56.87|58.26|56.86|58.35|56.95|58.2|56.8|114
1652768100000|2022-05-17 06:15:00|58.25|56.85|58.33|56.93|58.46|57.06|58.2|56.8|106
1652768400000|2022-05-17 06:20:00|58.32|56.92|58.36|56.96|58.36|56.96|58.27|56.87|101
1652768700000|2022-05-17 06:25:00|58.35|56.95|58.5|57.1|58.59|57.19|58.33|56.93|125
1652769000000|2022-05-17 06:30:00|58.49|57.09|58.64|57.24|58.67|57.27|58.45|57.05|127
1652769300000|2022-05-17 06:35:00|58.65|57.25|58.78|57.38|58.81|57.41|58.65|57.25|142
1652769600000|2022-05-17 06:40:00|58.77|57.37|58.99|57.59|58.99|57.59|58.72|57.32|156
1652769900000|2022-05-17 06:45:00|59|57.6|59.13|57.73|59.16|57.76|58.87|57.47|194
1652770200000|2022-05-17 06:50:00|59.15|57.75|59.08|57.68|59.17|57.77|58.99|57.59|134
1652770500000|2022-05-17 06:55:00|59.09|57.69|59.09|57.69|59.09|57.69|59|57.6|154
1652770800000|2022-05-17 07:00:00|59.1|57.7|58.99|57.59|59.1|57.7|58.9|57.5|142
1652771100000|2022-05-17 07:05:00|59|57.6|58.78|57.38|59.01|57.61|58.78|57.38|171
1652771400000|2022-05-17 07:10:00|58.77|57.37|58.66|57.26|58.78|57.38|58.66|57.26|163
1652771700000|2022-05-17 07:15:00|58.65|57.25|58.23|56.83|58.66|57.26|58.23|56.83|187
1652772000000|2022-05-17 07:20:00|58.24|56.84|58.46|57.06|58.51|57.11|58.23|56.83|116
1652772300000|2022-05-17 07:25:00|58.47|57.07|58.27|56.87|58.51|57.11|58.25|56.85|152
1652772600000|2022-05-17 07:30:00|58.26|56.86|58.41|57.01|58.42|57.02|58.26|56.86|137
1652772900000|2022-05-17 07:35:00|58.4|57|58.52|57.12|58.55|57.15|58.39|56.99|123
1652773200000|2022-05-17 07:40:00|58.51|57.11|58.35|56.95|58.54|57.14|58.34|56.94|160
1652773500000|2022-05-17 07:45:00|58.36|56.96|58.46|57.06|58.5|57.1|58.36|56.96|135
1652773800000|2022-05-17 07:50:00|58.45|57.05|58.56|57.16|58.62|57.22|58.44|57.04|157
1652774100000|2022-05-17 07:55:00|58.57|57.17|58.27|56.87|58.62|57.22|58.25|56.85|259
1652774400000|2022-05-17 08:00:00|58.26|56.86|58.32|56.92|58.36|56.96|58.04|56.64|186
1652774700000|2022-05-17 08:05:00|58.33|56.93|58.61|57.21|58.65|57.25|58.33|56.93|166
1652775000000|2022-05-17 08:10:00|58.6|57.2|58.67|57.27|58.67|57.27|58.5|57.1|157
1652775300000|2022-05-17 08:15:00|58.66|57.26|58.63|57.23|58.66|57.26|58.5|57.1|118
1652775600000|2022-05-17 08:20:00|58.62|57.22|58.57|57.17|58.62|57.22|58.44|57.04|135
1652775900000|2022-05-17 08:25:00|58.58|57.18|58.38|56.98|58.58|57.18|58.31|56.91|139
1652776200000|2022-05-17 08:30:00|58.37|56.97|58.45|57.05|58.53|57.13|58.18|56.78|167
1652776500000|2022-05-17 08:35:00|58.44|57.04|59.06|57.66|59.08|57.68|58.43|57.03|229
1652776800000|2022-05-17 08:40:00|59.07|57.67|59.02|57.62|59.1|57.7|58.86|57.46|240
1652777100000|2022-05-17 08:45:00|59.01|57.61|58.77|57.37|59.05|57.65|58.76|57.36|179
1652777400000|2022-05-17 08:50:00|58.76|57.36|58.72|57.32|58.77|57.37|58.64|57.24|124
1652777700000|2022-05-17 08:55:00|58.71|57.31|58.59|57.19|58.73|57.33|58.58|57.18|116
1652778000000|2022-05-17 09:00:00|58.58|57.18|58.82|57.42|58.92|57.52|58.58|57.18|157
1652778300000|2022-05-17 09:05:00|58.81|57.41|58.89|57.49|58.99|57.59|58.76|57.36|151
1652778600000|2022-05-17 09:10:00|58.88|57.48|58.83|57.43|59.07|57.67|58.83|57.43|158
1652778900000|2022-05-17 09:15:00|58.82|57.42|58.99|57.59|59|57.6|58.81|57.41|143
1652779200000|2022-05-17 09:20:00|59.01|57.61|59.42|58.02|59.57|58.17|59.01|57.61|180
1652779500000|2022-05-17 09:25:00|59.43|58.03|59.32|57.92|59.53|58.13|59.26|57.86|232
1652779800000|2022-05-17 09:30:00|59.33|57.93|59.44|58.04|59.57|58.17|59.32|57.92|232
1652780100000|2022-05-17 09:35:00|59.43|58.03|59.32|57.92|59.43|58.03|59.22|57.82|182
1652780400000|2022-05-17 09:40:00|59.33|57.93|59.42|58.02|59.46|58.06|59.21|57.81|150
1652780700000|2022-05-17 09:45:00|59.41|58.01|59.2|57.8|59.47|58.07|59.19|57.79|152
1652781000000|2022-05-17 09:50:00|59.21|57.81|59.15|57.75|59.31|57.91|59.06|57.66|158
1652781300000|2022-05-17 09:55:00|59.14|57.74|59.1|57.7|59.25|57.85|59.06|57.66|136
1652781600000|2022-05-17 10:00:00|59.12|57.72|58.81|57.41|59.14|57.74|58.81|57.41|171
1652781900000|2022-05-17 10:05:00|58.82|57.42|58.88|57.48|58.93|57.53|58.79|57.39|194
1652782200000|2022-05-17 10:10:00|58.89|57.49|58.73|57.33|58.94|57.54|58.69|57.29|181
1652782500000|2022-05-17 10:15:00|58.74|57.34|58.64|57.24|58.79|57.39|58.62|57.22|196
1652782800000|2022-05-17 10:20:00|58.63|57.23|58.65|57.25|58.68|57.28|58.6|57.2|140
1652783100000|2022-05-17 10:25:00|58.64|57.24|58.82|57.42|58.85|57.45|58.64|57.24|110
1652783400000|2022-05-17 10:30:00|58.81|57.41|58.71|57.31|58.94|57.54|58.71|57.31|138
1652783700000|2022-05-17 10:35:00|58.72|57.32|58.66|57.26|58.8|57.4|58.64|57.24|116
1652784000000|2022-05-17 10:40:00|58.67|57.27|58.47|57.07|58.68|57.28|58.46|57.06|128
1652784300000|2022-05-17 10:45:00|58.48|57.08|58.63|57.23|58.64|57.24|58.48|57.08|105
1652784600000|2022-05-17 10:50:00|58.62|57.22|58.64|57.24|58.78|57.38|58.62|57.22|142
1652784900000|2022-05-17 10:55:00|58.63|57.23|58.67|57.27|58.8|57.4|58.59|57.19|218
1652785200000|2022-05-17 11:00:00|58.66|57.26|58.72|57.32|58.74|57.34|58.65|57.25|171
1652785500000|2022-05-17 11:05:00|58.71|57.31|58.94|57.54|58.94|57.54|58.71|57.31|117
1652785800000|2022-05-17 11:10:00|58.93|57.53|59.08|57.68|59.09|57.69|58.92|57.52|98
1652786100000|2022-05-17 11:15:00|59.09|57.69|58.98|57.58|59.35|57.95|58.85|57.45|249
1652786400000|2022-05-17 11:20:00|58.97|57.57|59.18|57.78|59.31|57.91|58.94|57.54|250
1652786700000|2022-05-17 11:25:00|59.19|57.79|59.31|57.91|59.33|57.93|59.11|57.71|211
1652787000000|2022-05-17 11:30:00|59.3|57.9|59.15|57.75|59.39|57.99|59.11|57.71|228
1652787300000|2022-05-17 11:35:00|59.14|57.74|58.91|57.51|59.16|57.76|58.82|57.42|326
1652787600000|2022-05-17 11:40:00|58.9|57.5|58.95|57.55|58.99|57.59|58.85|57.45|212
1652787900000|2022-05-17 11:45:00|58.94|57.54|58.94|57.54|59.12|57.72|58.88|57.48|181
1652788200000|2022-05-17 11:50:00|58.93|57.53|58.73|57.33|58.99|57.59|58.67|57.27|199
1652788500000|2022-05-17 11:55:00|58.72|57.32|58.75|57.35|58.99|57.59|58.72|57.32|209
1652788800000|2022-05-17 12:00:00|58.74|57.34|58.89|57.49|58.91|57.51|58.68|57.28|199
1652789100000|2022-05-17 12:05:00|58.88|57.48|59.12|57.72|59.22|57.82|58.86|57.46|220
1652789400000|2022-05-17 12:10:00|59.11|57.71|59.18|57.78|59.22|57.82|59.07|57.67|181
1652789700000|2022-05-17 12:15:00|59.17|57.77|59.34|57.94|59.38|57.98|59.1|57.7|222
1652790000000|2022-05-17 12:20:00|59.33|57.93|59.63|58.23|59.72|58.32|59.29|57.89|238
1652790300000|2022-05-17 12:25:00|59.62|58.22|59.61|58.21|59.7|58.3|59.48|58.08|285
1652790600000|2022-05-17 12:30:00|59.6|58.2|59.67|58.27|59.72|58.32|59.36|57.96|346
1652790900000|2022-05-17 12:35:00|59.68|58.28|60.03|58.63|60.2|58.8|59.64|58.24|381
1652791200000|2022-05-17 12:40:00|60.02|58.62|59.84|58.44|60.05|58.65|59.8|58.4|273
1652791500000|2022-05-17 12:45:00|59.86|58.46|59.57|58.17|59.94|58.54|59.54|58.14|291
1652791800000|2022-05-17 12:50:00|59.56|58.16|59.41|58.01|59.62|58.22|59.39|57.99|247
1652792100000|2022-05-17 12:55:00|59.4|58|59.6|58.2|59.66|58.26|59.37|57.97|209
1652792400000|2022-05-17 13:00:00|59.59|58.19|59.54|58.14|59.65|58.25|59.43|58.03|175
1652792700000|2022-05-17 13:05:00|59.53|58.13|59.46|58.06|59.53|58.13|59.39|57.99|161
1652793000000|2022-05-17 13:10:00|59.45|58.05|59.43|58.03|59.49|58.09|59.34|57.94|180
1652793300000|2022-05-17 13:15:00|59.42|58.02|59.66|58.26|59.85|58.45|59.37|57.97|244
1652793600000|2022-05-17 13:20:00|59.65|58.25|59.63|58.23|59.66|58.26|59.5|58.1|174
1652793900000|2022-05-17 13:25:00|59.65|58.25|59.89|58.49|59.89|58.49|59.6|58.2|198
1652794200000|2022-05-17 13:30:00|59.9|58.5|60.17|58.77|60.21|58.81|59.51|58.11|476
1652794500000|2022-05-17 13:35:00|60.16|58.76|60.46|59.06|60.6|59.2|60.16|58.76|454
1652794800000|2022-05-17 13:40:00|60.47|59.07|60.42|59.02|60.58|59.18|60.38|58.98|368
1652795100000|2022-05-17 13:45:00|60.44|59.04|59.98|58.58|60.45|59.05|59.97|58.57|361
1652795400000|2022-05-17 13:50:00|59.99|58.59|59.87|58.47|60.16|58.76|59.87|58.47|311
1652795700000|2022-05-17 13:55:00|59.88|58.48|59.73|58.33|60.03|58.63|59.69|58.29|353
1652796000000|2022-05-17 14:00:00|59.74|58.34|59.81|58.41|59.81|58.41|59.62|58.22|285
1652796300000|2022-05-17 14:05:00|59.79|58.39|59.32|57.92|59.85|58.45|59.24|57.84|324
1652796600000|2022-05-17 14:10:00|59.33|57.93|59.11|57.71|59.35|57.95|59.05|57.65|307
1652796900000|2022-05-17 14:15:00|59.1|57.7|59.39|57.99|59.46|58.06|59.1|57.7|291
1652797200000|2022-05-17 14:20:00|59.4|58|59.33|57.93|59.51|58.11|59.25|57.85|268
1652797500000|2022-05-17 14:25:00|59.32|57.92|58.89|57.49|59.46|58.06|58.88|57.48|261
1652797800000|2022-05-17 14:30:00|58.88|57.48|58.61|57.21|58.96|57.56|58.57|57.17|353
1652798100000|2022-05-17 14:35:00|58.62|57.22|58.38|56.98|58.67|57.27|58.38|56.98|309
1652798400000|2022-05-17 14:40:00|58.37|56.97|57.74|56.34|58.57|57.17|57.73|56.33|403
1652798700000|2022-05-17 14:45:00|57.73|56.33|58.02|56.62|58.07|56.67|57.73|56.33|330
1652799000000|2022-05-17 14:50:00|58|56.6|57.98|56.58|58.15|56.75|57.8|56.4|190
1652799300000|2022-05-17 14:55:00|57.99|56.59|58.08|56.68|58.13|56.73|57.97|56.57|356
1652799600000|2022-05-17 15:00:00|58.07|56.67|58.2|56.8|58.38|56.98|58|56.6|325
1652799900000|2022-05-17 15:05:00|58.21|56.81|58.37|56.97|58.39|56.99|58.2|56.8|266
1652800200000|2022-05-17 15:10:00|58.38|56.98|58.53|57.13|58.54|57.14|58.32|56.92|267
1652800500000|2022-05-17 15:15:00|58.52|57.12|58.36|56.96|58.54|57.14|57.92|56.52|349
1652800800000|2022-05-17 15:20:00|58.37|56.97|58.01|56.61|58.37|56.97|57.95|56.55|356
1652801100000|2022-05-17 15:25:00|58|56.6|57.63|56.23|58.02|56.62|57.57|56.17|323
1652801400000|2022-05-17 15:30:00|57.64|56.24|57.96|56.56|57.96|56.56|57.59|56.19|309
1652801700000|2022-05-17 15:35:00|57.95|56.55|58.21|56.81|58.33|56.93|57.95|56.55|362
1652802000000|2022-05-17 15:40:00|58.22|56.82|57.85|56.45|58.25|56.85|57.84|56.44|360
1652802300000|2022-05-17 15:45:00|57.84|56.44|58.13|56.73|58.19|56.79|57.84|56.44|326
1652802600000|2022-05-17 15:50:00|58.14|56.74|58.03|56.63|58.15|56.75|58|56.6|247
1652802900000|2022-05-17 15:55:00|58.02|56.62|58.08|56.68|58.1|56.7|57.98|56.58|204
1652803200000|2022-05-17 16:00:00|58.07|56.67|58.12|56.72|58.16|56.76|57.94|56.54|217
1652803500000|2022-05-17 16:05:00|58.13|56.73|57.78|56.38|58.2|56.8|57.69|56.29|341
1652803800000|2022-05-17 16:10:00|57.79|56.39|57.43|56.03|57.82|56.42|57.37|55.97|311
1652804100000|2022-05-17 16:15:00|57.42|56.02|57.52|56.12|57.66|56.26|57.36|55.96|285
1652804400000|2022-05-17 16:20:00|57.51|56.11|57.23|55.83|57.59|56.19|57.01|55.61|366
1652804700000|2022-05-17 16:25:00|57.24|55.84|57.34|55.94|57.42|56.02|57.2|55.8|317
1652805000000|2022-05-17 16:30:00|57.35|55.95|57.64|56.24|57.64|56.24|57.24|55.84|312
1652805300000|2022-05-17 16:35:00|57.63|56.23|57.51|56.11|57.79|56.39|57.44|56.04|253
1652805600000|2022-05-17 16:40:00|57.52|56.12|57.67|56.27|57.67|56.27|57.42|56.02|247
1652805900000|2022-05-17 16:45:00|57.68|56.28|57.77|56.37|57.85|56.45|57.61|56.21|228
1652806200000|2022-05-17 16:50:00|57.76|56.36|57.78|56.38|57.81|56.41|57.68|56.28|203
1652806500000|2022-05-17 16:55:00|57.77|56.37|57.72|56.32|57.83|56.43|57.7|56.3|203
1652806800000|2022-05-17 17:00:00|57.71|56.31|57.82|56.42|57.83|56.43|57.48|56.08|259
1652807100000|2022-05-17 17:05:00|57.81|56.41|57.89|56.49|57.94|56.54|57.72|56.32|227
1652807400000|2022-05-17 17:10:00|57.88|56.48|57.86|56.46|58.05|56.65|57.82|56.42|261
1652807700000|2022-05-17 17:15:00|57.87|56.47|57.88|56.48|57.95|56.55|57.8|56.4|233
1652808000000|2022-05-17 17:20:00|57.87|56.47|57.97|56.57|58.01|56.61|57.85|56.45|238
1652808300000|2022-05-17 17:25:00|57.96|56.56|57.81|56.41|57.98|56.58|57.8|56.4|238
1652808600000|2022-05-17 17:30:00|57.8|56.4|57.9|56.5|57.92|56.52|57.73|56.33|193
1652808900000|2022-05-17 17:35:00|57.89|56.49|57.74|56.34|57.92|56.52|57.69|56.29|243
1652809200000|2022-05-17 17:40:00|57.76|56.36|57.92|56.52|57.95|56.55|57.63|56.23|265
1652809500000|2022-05-17 17:45:00|57.91|56.51|57.74|56.34|57.92|56.52|57.64|56.24|223
1652809800000|2022-05-17 17:50:00|57.73|56.33|57.52|56.12|57.74|56.34|57.52|56.12|242
1652810100000|2022-05-17 17:55:00|57.53|56.13|57.08|55.68|57.58|56.18|57.08|55.68|243
1652810400000|2022-05-17 18:00:00|57.07|55.67|56.9|55.5|57.13|55.73|56.84|55.44|272
1652810700000|2022-05-17 18:05:00|56.89|55.49|57.69|56.29|57.71|56.31|56.89|55.49|346
1652811000000|2022-05-17 18:10:00|57.7|56.3|56.81|55.41|57.71|56.31|56.6|55.2|516
1652811300000|2022-05-17 18:15:00|56.83|55.43|56.23|54.83|56.86|55.46|56.07|54.67|514
1652811600000|2022-05-17 18:20:00|56.24|54.84|56.27|54.87|56.3|54.9|55.78|54.38|570
1652811900000|2022-05-17 18:25:00|56.29|54.89|56.14|54.74|56.46|55.06|56.07|54.67|513
1652812200000|2022-05-17 18:30:00|56.13|54.73|55.93|54.53|56.31|54.91|55.83|54.43|463
1652812500000|2022-05-17 18:35:00|55.92|54.52|56.31|54.91|56.32|54.92|55.81|54.41|403
1652812800000|2022-05-17 18:40:00|56.3|54.9|56.59|55.19|56.66|55.26|56.21|54.81|434
1652813100000|2022-05-17 18:45:00|56.6|55.2|56.68|55.28|56.74|55.34|56.3|54.9|353
1652813400000|2022-05-17 18:50:00|56.67|55.27|56.61|55.21|56.74|55.34|56.45|55.05|316
1652813700000|2022-05-17 18:55:00|56.62|55.22|56.81|55.41|56.82|55.42|56.46|55.06|307
1652814000000|2022-05-17 19:00:00|56.8|55.4|56.92|55.52|56.94|55.54|56.59|55.19|359
1652814300000|2022-05-17 19:05:00|56.93|55.53|57.65|56.25|57.67|56.27|56.89|55.49|430
1652814600000|2022-05-17 19:10:00|57.64|56.24|57.66|56.26|57.85|56.45|57.38|55.98|450
1652814900000|2022-05-17 19:15:00|57.67|56.27|57.46|56.06|57.74|56.34|57.37|55.97|366
1652815200000|2022-05-17 19:20:00|57.48|56.08|57.74|56.34|57.8|56.4|57.45|56.05|285
1652815500000|2022-05-17 19:25:00|57.73|56.33|57.8|56.4|57.92|56.52|57.69|56.29|300
1652815800000|2022-05-17 19:30:00|57.81|56.41|57.78|56.38|57.94|56.54|57.69|56.29|309
1652816100000|2022-05-17 19:35:00|57.79|56.39|57.66|56.26|57.91|56.51|57.65|56.25|253
1652816400000|2022-05-17 19:40:00|57.67|56.27|57.53|56.13|57.67|56.27|57.45|56.05|237
1652816700000|2022-05-17 19:45:00|57.54|56.14|57.14|55.74|57.54|56.14|57.12|55.72|309
1652817000000|2022-05-17 19:50:00|57.16|55.76|57.23|55.83|57.31|55.91|57.12|55.72|257
1652817300000|2022-05-17 19:55:00|57.22|55.82|57.26|55.86|57.42|56.02|57.14|55.74|237
1652817600000|2022-05-17 20:00:00|57.25|55.85|57.13|55.73|57.25|55.85|57.12|55.72|161
1652817900000|2022-05-17 20:05:00|57.12|55.72|57.25|55.85|57.3|55.9|57.01|55.61|145
1652818200000|2022-05-17 20:10:00|57.24|55.84|57.16|55.76|57.32|55.92|57.15|55.75|103
1652818500000|2022-05-17 20:15:00|57.17|55.77|57.32|55.92|57.37|55.97|57.16|55.76|109
1652818800000|2022-05-17 20:20:00|57.31|55.91|57.61|56.21|57.63|56.23|57.26|55.86|127
1652819100000|2022-05-17 20:25:00|57.6|56.2|57.54|56.14|57.66|56.26|57.53|56.13|139
1652819400000|2022-05-17 20:30:00|57.5|56.1|57.35|55.95|57.52|56.12|57.22|55.82|227
1652819700000|2022-05-17 20:35:00|57.36|55.96|57.39|55.99|57.44|56.04|57.34|55.94|138
1652820000000|2022-05-17 20:40:00|57.38|55.98|57.44|56.04|57.52|56.12|57.3|55.9|118
1652820300000|2022-05-17 20:45:00|57.41|56.01|57.48|56.08|57.55|56.15|57.4|56|150
1652820600000|2022-05-17 20:50:00|57.46|56.06|57.26|55.86|57.46|56.06|57.24|55.84|122
1652820900000|2022-05-17 20:55:00|57.3|55.9|57.2|55.8|57.3|55.9|57.2|55.8|117
1652821200000|2022-05-17 21:00:00|57.21|55.81|57.38|55.98|57.38|55.98|57.08|55.68|121
1652821500000|2022-05-17 21:05:00|57.37|55.97|57.42|56.02|57.43|56.03|57.3|55.9|80
1652821800000|2022-05-17 21:10:00|57.43|56.03|57.55|56.15|57.55|56.15|57.38|55.98|48
1652822100000|2022-05-17 21:15:00|57.56|56.16|57.59|56.19|57.6|56.2|57.53|56.13|67
1652822400000|2022-05-17 21:20:00|57.61|56.21|57.69|56.29|57.72|56.32|57.6|56.2|75
1652822700000|2022-05-17 21:25:00|57.7|56.3|57.62|56.22|57.7|56.3|57.59|56.19|85
1652823000000|2022-05-17 21:30:00|57.63|56.23|57.84|56.44|57.84|56.44|57.63|56.23|54
1652823300000|2022-05-17 21:35:00|57.83|56.43|57.78|56.38|57.83|56.43|57.78|56.38|97
1652823600000|2022-05-17 21:40:00|57.79|56.39|58.12|56.72|58.13|56.73|57.75|56.35|116
1652823900000|2022-05-17 21:45:00|58.11|56.71|58.08|56.68|58.13|56.73|57.95|56.55|134
1652824200000|2022-05-17 21:50:00|58.09|56.69|58.49|57.09|58.59|57.19|58.06|56.66|170
1652824500000|2022-05-17 21:55:00|58.5|57.1|58.42|57.02|58.52|57.12|58.34|56.94|134
1652824800000|2022-05-17 22:00:00|58.43|57.03|58.44|57.04|58.62|57.22|58.33|56.93|217
1652825100000|2022-05-17 22:05:00|58.43|57.03|58.6|57.2|58.64|57.24|58.43|57.03|145
1652825400000|2022-05-17 22:10:00|58.59|57.19|58.5|57.1|58.61|57.21|58.47|57.07|124
1652825700000|2022-05-17 22:15:00|58.51|57.11|58.22|56.82|58.56|57.16|58.16|56.76|210
1652826000000|2022-05-17 22:20:00|58.21|56.81|58.14|56.74|58.25|56.85|58.09|56.69|188
1652826300000|2022-05-17 22:25:00|58.13|56.73|58.12|56.72|58.16|56.76|58.07|56.67|99
1652826600000|2022-05-17 22:30:00|58.11|56.71|58.01|56.61|58.17|56.77|58.01|56.61|108
1652826900000|2022-05-17 22:35:00|58|56.6|58.08|56.68|58.1|56.7|57.93|56.53|116
1652827200000|2022-05-17 22:40:00|58.09|56.69|57.96|56.56|58.09|56.69|57.95|56.55|68
1652827500000|2022-05-17 22:45:00|57.97|56.57|58.22|56.82|58.29|56.89|57.97|56.57|124
1652827800000|2022-05-17 22:50:00|58.23|56.83|58.19|56.79|58.3|56.9|58.19|56.79|68
1652828100000|2022-05-17 22:55:00|58.18|56.78|58.33|56.93|58.34|56.94|58.14|56.74|100
1652828400000|2022-05-17 23:00:00|58.34|56.94|58.64|57.24|58.65|57.25|58.34|56.94|193
1652828700000|2022-05-17 23:05:00|58.65|57.25|58.62|57.22|58.9|57.5|58.59|57.19|234
1652829000000|2022-05-17 23:10:00|58.63|57.23|58.55|57.15|58.68|57.28|58.51|57.11|154
1652829300000|2022-05-17 23:15:00|58.57|57.17|58.59|57.19|58.65|57.25|58.54|57.14|117
1652829600000|2022-05-17 23:20:00|58.6|57.2|58.65|57.25|58.67|57.27|58.56|57.16|169
1652829900000|2022-05-17 23:25:00|58.64|57.24|58.84|57.44|58.87|57.47|58.63|57.23|174
1652830200000|2022-05-17 23:30:00|58.85|57.45|58.53|57.13|58.86|57.46|58.53|57.13|143
1652830500000|2022-05-17 23:35:00|58.52|57.12|58.42|57.02|58.57|57.17|58.37|56.97|143
1652830800000|2022-05-17 23:40:00|58.43|57.03|58.51|57.11|58.51|57.11|58.38|56.98|89
1652831100000|2022-05-17 23:45:00|58.5|57.1|58.5|57.1|58.69|57.29|58.46|57.06|159
1652831400000|2022-05-17 23:50:00|58.52|57.12|58.47|57.07|58.64|57.24|58.45|57.05|95
1652831700000|2022-05-17 23:55:00|58.46|57.06|58.4|57|58.47|57.07|58.38|56.98|123
1652832000000|2022-05-18 00:00:00|58.39|56.99|58.48|57.08|58.6|57.2|58.2|56.8|167
1652832300000|2022-05-18 00:05:00|58.49|57.09|58.97|57.57|58.99|57.59|58.49|57.09|159
1652832600000|2022-05-18 00:10:00|58.98|57.58|58.76|57.36|59.05|57.65|58.69|57.29|152
1652832900000|2022-05-18 00:15:00|58.77|57.37|59.01|57.61|59.01|57.61|58.64|57.24|147
1652833200000|2022-05-18 00:20:00|59.02|57.62|58.88|57.48|59.1|57.7|58.84|57.44|191
1652833500000|2022-05-18 00:25:00|58.89|57.49|59.17|57.77|59.26|57.86|58.84|57.44|216
1652833800000|2022-05-18 00:30:00|59.18|57.78|58.92|57.52|59.18|57.78|58.7|57.3|195
1652834100000|2022-05-18 00:35:00|58.93|57.53|58.66|57.26|58.93|57.53|58.62|57.22|195
1652834400000|2022-05-18 00:40:00|58.65|57.25|58.51|57.11|58.65|57.25|58.45|57.05|163
1652834700000|2022-05-18 00:45:00|58.52|57.12|58.29|56.89|58.52|57.12|58.23|56.83|150
1652835000000|2022-05-18 00:50:00|58.28|56.88|58.12|56.72|58.36|56.96|58.12|56.72|192
1652835300000|2022-05-18 00:55:00|58.1|56.7|58.2|56.8|58.3|56.9|58.09|56.69|124
1652835600000|2022-05-18 01:00:00|58.22|56.82|58.03|56.63|58.26|56.86|58.02|56.62|177
1652835900000|2022-05-18 01:05:00|58.01|56.61|57.71|56.31|58.06|56.66|57.7|56.3|192
1652836200000|2022-05-18 01:10:00|57.72|56.32|57.72|56.32|57.81|56.41|57.7|56.3|107
1652836500000|2022-05-18 01:15:00|57.73|56.33|57.82|56.42|57.93|56.53|57.73|56.33|155
1652836800000|2022-05-18 01:20:00|57.83|56.43|57.86|56.46|58.01|56.61|57.83|56.43|133
1652837100000|2022-05-18 01:25:00|57.85|56.45|57.6|56.2|57.92|56.52|57.54|56.14|231
1652837400000|2022-05-18 01:30:00|57.63|56.23|57.69|56.29|57.72|56.32|57.55|56.15|162
1652837700000|2022-05-18 01:35:00|57.7|56.3|57.8|56.4|57.82|56.42|57.69|56.29|210
1652838000000|2022-05-18 01:40:00|57.79|56.39|57.68|56.28|57.81|56.41|57.68|56.28|139
1652838300000|2022-05-18 01:45:00|57.69|56.29|57.42|56.02|57.7|56.3|57.37|55.97|217
1652838600000|2022-05-18 01:50:00|57.43|56.03|57.32|55.92|57.44|56.04|57.25|55.85|203
1652838900000|2022-05-18 01:55:00|57.31|55.91|57.28|55.88|57.4|56|57.23|55.83|215
1652839200000|2022-05-18 02:00:00|57.29|55.89|57.43|56.03|57.46|56.06|57.23|55.83|181
1652839500000|2022-05-18 02:05:00|57.42|56.02|57.43|56.03|57.55|56.15|57.39|55.99|116
1652839800000|2022-05-18 02:10:00|57.42|56.02|57.5|56.1|57.56|56.16|57.41|56.01|101
1652840100000|2022-05-18 02:15:00|57.49|56.09|57.47|56.07|57.55|56.15|57.31|55.91|135
1652840400000|2022-05-18 02:20:00|57.46|56.06|57.63|56.23|57.65|56.25|57.45|56.05|100
1652840700000|2022-05-18 02:25:00|57.62|56.22|57.65|56.25|57.71|56.31|57.59|56.19|124
1652841000000|2022-05-18 02:30:00|57.66|56.26|57.41|56.01|57.67|56.27|57.37|55.97|85
1652841300000|2022-05-18 02:35:00|57.42|56.02|57.52|56.12|57.54|56.14|57.4|56|86
1652841600000|2022-05-18 02:40:00|57.51|56.11|57.76|56.36|57.8|56.4|57.51|56.11|122
1652841900000|2022-05-18 02:45:00|57.77|56.37|57.75|56.35|57.77|56.37|57.62|56.22|100
1652842200000|2022-05-18 02:50:00|57.76|56.36|57.76|56.36|57.79|56.39|57.71|56.31|97
1652842500000|2022-05-18 02:55:00|57.77|56.37|57.8|56.4|57.84|56.44|57.76|56.36|104
1652842800000|2022-05-18 03:00:00|57.79|56.39|57.53|56.13|57.79|56.39|57.52|56.12|141
1652843100000|2022-05-18 03:05:00|57.52|56.12|57.41|56.01|57.56|56.16|57.41|56.01|126
1652843400000|2022-05-18 03:10:00|57.4|56|56.83|55.43|57.4|56|56.83|55.43|270
1652843700000|2022-05-18 03:15:00|56.84|55.44|56.96|55.56|57.08|55.68|56.75|55.35|259
1652844000000|2022-05-18 03:20:00|56.95|55.55|56.82|55.42|57.06|55.66|56.75|55.35|238
1652844300000|2022-05-18 03:25:00|56.81|55.41|56.87|55.47|56.95|55.55|56.76|55.36|155
1652844600000|2022-05-18 03:30:00|56.88|55.48|56.93|55.53|56.98|55.58|56.82|55.42|134
1652844900000|2022-05-18 03:35:00|56.92|55.52|56.87|55.47|56.97|55.57|56.56|55.16|198
1652845200000|2022-05-18 03:40:00|56.88|55.48|56.78|55.38|56.88|55.48|56.69|55.29|155
1652845500000|2022-05-18 03:45:00|56.77|55.37|56.73|55.33|56.88|55.48|56.7|55.3|146
1652845800000|2022-05-18 03:50:00|56.72|55.32|56.52|55.12|56.77|55.37|56.52|55.12|111
1652846100000|2022-05-18 03:55:00|56.51|55.11|56.54|55.14|56.58|55.18|56.38|54.98|167
1652846400000|2022-05-18 04:00:00|56.53|55.13|56.61|55.21|56.63|55.23|56.41|55.01|183
1652846700000|2022-05-18 04:05:00|56.6|55.2|56.68|55.28|56.72|55.32|56.6|55.2|125
1652847000000|2022-05-18 04:10:00|56.69|55.29|56.68|55.28|56.78|55.38|56.67|55.27|100
1652847300000|2022-05-18 04:15:00|56.69|55.29|56.57|55.17|56.76|55.36|56.51|55.11|134
1652847600000|2022-05-18 04:20:00|56.58|55.18|56.98|55.58|56.99|55.59|56.57|55.17|149
1652847900000|2022-05-18 04:25:00|56.97|55.57|56.92|55.52|57.09|55.69|56.88|55.48|145
1652848200000|2022-05-18 04:30:00|56.93|55.53|56.83|55.43|56.95|55.55|56.75|55.35|121
1652848500000|2022-05-18 04:35:00|56.84|55.44|56.8|55.4|56.95|55.55|56.78|55.38|103
1652848800000|2022-05-18 04:40:00|56.81|55.41|56.84|55.44|56.87|55.47|56.8|55.4|98
1652849100000|2022-05-18 04:45:00|56.83|55.43|56.88|55.48|56.9|55.5|56.71|55.31|125
1652849400000|2022-05-18 04:50:00|56.89|55.49|56.78|55.38|56.91|55.51|56.74|55.34|85
1652849700000|2022-05-18 04:55:00|56.79|55.39|56.69|55.29|56.82|55.42|56.61|55.21|134
1652850000000|2022-05-18 05:00:00|56.68|55.28|56.58|55.18|56.73|55.33|56.54|55.14|145
1652850300000|2022-05-18 05:05:00|56.57|55.17|57.04|55.64|57.05|55.65|56.57|55.17|215
1652850600000|2022-05-18 05:10:00|57.05|55.65|56.99|55.59|57.06|55.66|56.96|55.56|128
1652850900000|2022-05-18 05:15:00|56.98|55.58|57.19|55.79|57.25|55.85|56.96|55.56|205
1652851200000|2022-05-18 05:20:00|57.2|55.8|57.21|55.81|57.29|55.89|57.12|55.72|145
1652851500000|2022-05-18 05:25:00|57.2|55.8|57.15|55.75|57.22|55.82|57.09|55.69|133
1652851800000|2022-05-18 05:30:00|57.17|55.77|57.24|55.84|57.26|55.86|57.11|55.71|152
1652852100000|2022-05-18 05:35:00|57.23|55.83|57.12|55.72|57.26|55.86|57.08|55.68|115
1652852400000|2022-05-18 05:40:00|57.11|55.71|57.05|55.65|57.12|55.72|57.01|55.61|92
1652852700000|2022-05-18 05:45:00|57.03|55.63|57.13|55.73|57.17|55.77|57|55.6|121
1652853000000|2022-05-18 05:50:00|57.14|55.74|57.01|55.91|57.19|55.91|57.01|55.67|88
1652853300000|2022-05-18 05:55:00|56.99|55.89|57.29|55.89|57.31|56.03|56.99|55.76|178
1652853600000|2022-05-18 06:00:00|57.3|55.9|57.34|55.94|57.35|56.03|57.07|55.83|130
1652853900000|2022-05-18 06:05:00|57.33|55.93|57.08|55.98|57.34|56.07|57.06|55.8|177
1652854200000|2022-05-18 06:10:00|57.07|55.97|57.19|55.79|57.23|55.98|56.94|55.71|136
1652854500000|2022-05-18 06:15:00|57.18|55.78|57.08|55.68|57.18|55.93|56.92|55.68|89
1652854800000|2022-05-18 06:20:00|57.07|55.67|56.86|55.46|57.08|55.81|56.69|55.43|168
1652855100000|2022-05-18 06:25:00|56.71|55.61|56.69|55.59|56.9|55.63|56.69|55.42|121
1652855400000|2022-05-18 06:30:00|56.85|55.45|56.8|55.4|56.85|55.6|56.55|55.3|134
1652855700000|2022-05-18 06:35:00|56.64|55.54|56.68|55.58|56.89|55.62|56.56|55.32|122
1652856000000|2022-05-18 06:40:00|56.83|55.43|56.92|55.52|56.93|55.67|56.63|55.38|162
1652856300000|2022-05-18 06:45:00|56.76|55.66|56.56|55.46|56.9|55.66|56.55|55.28|126
1652856600000|2022-05-18 06:50:00|56.57|55.47|56.36|55.26|56.7|55.47|56.34|55.08|210
1652856900000|2022-05-18 06:55:00|56.37|55.27|56.26|55.16|56.58|55.32|56.25|54.99|184
1652857200000|2022-05-18 07:00:00|56.41|55.01|56.63|55.23|56.64|55.35|56.19|54.96|226
1652857500000|2022-05-18 07:05:00|56.65|55.25|56.68|55.28|56.69|55.43|56.38|55.15|194
1652857800000|2022-05-18 07:10:00|56.67|55.27|56.39|55.29|56.67|55.41|56.38|55.12|190
1652858100000|2022-05-18 07:15:00|56.38|55.28|56.42|55.32|56.66|55.4|56.38|55.13|159
1652858400000|2022-05-18 07:20:00|56.43|55.33|56.49|55.39|56.74|55.47|56.39|55.15|162
1652858700000|2022-05-18 07:25:00|56.67|55.27|56.61|55.21|56.7|55.43|56.41|55.19|144
1652859000000|2022-05-18 07:30:00|56.45|55.35|56.57|55.17|56.75|55.49|56.37|55.16|131
1652859300000|2022-05-18 07:35:00|56.56|55.16|56.79|55.39|56.8|55.49|56.53|55.16|97
1652859600000|2022-05-18 07:40:00|56.78|55.38|56.84|55.44|56.88|55.48|56.76|55.36|116
1652859900000|2022-05-18 07:45:00|56.85|55.45|56.9|55.5|56.92|55.52|56.76|55.36|108
1652860200000|2022-05-18 07:50:00|56.89|55.49|56.89|55.49|56.89|55.49|56.76|55.36|68
1652860500000|2022-05-18 07:55:00|56.88|55.48|57.05|55.65|57.07|55.67|56.86|55.46|157
1652860800000|2022-05-18 08:00:00|57.06|55.66|57.14|55.74|57.18|55.78|56.95|55.55|125
1652861100000|2022-05-18 08:05:00|57.15|55.75|57.03|55.63|57.18|55.78|56.97|55.57|111
1652861400000|2022-05-18 08:10:00|57.04|55.64|56.97|55.57|57.08|55.68|56.93|55.53|106
1652861700000|2022-05-18 08:15:00|56.98|55.58|56.75|55.35|57.04|55.64|56.73|55.33|134
1652862000000|2022-05-18 08:20:00|56.74|55.34|56.65|55.25|56.76|55.36|56.56|55.16|115
1652862300000|2022-05-18 08:25:00|56.66|55.26|56.75|55.35|56.77|55.37|56.62|55.22|102
1652862600000|2022-05-18 08:30:00|56.74|55.34|56.56|55.16|56.85|55.45|56.53|55.13|99
1652862900000|2022-05-18 08:35:00|56.57|55.17|56.56|55.16|56.67|55.27|56.56|55.16|142
1652863200000|2022-05-18 08:40:00|56.55|55.15|56.6|55.2|56.74|55.34|56.53|55.13|129
1652863500000|2022-05-18 08:45:00|56.61|55.21|56.68|55.28|56.74|55.34|56.59|55.19|143
1652863800000|2022-05-18 08:50:00|56.67|55.27|56.83|55.43|56.83|55.43|56.65|55.25|103
1652864100000|2022-05-18 08:55:00|56.82|55.42|56.88|55.48|56.92|55.52|56.82|55.42|110
1652864400000|2022-05-18 09:00:00|56.89|55.49|56.84|55.44|56.89|55.49|56.78|55.38|81
1652864700000|2022-05-18 09:05:00|56.85|55.45|56.87|55.47|56.87|55.47|56.75|55.35|91
1652865000000|2022-05-18 09:10:00|56.88|55.48|56.87|55.47|57.02|55.62|56.84|55.44|137
1652865300000|2022-05-18 09:15:00|56.86|55.46|56.42|55.02|56.86|55.46|56.4|55|131
1652865600000|2022-05-18 09:20:00|56.41|55.01|56.38|54.98|56.47|55.07|56.32|54.92|139
1652865900000|2022-05-18 09:25:00|56.36|54.96|56.51|55.11|56.56|55.16|56.33|54.93|144
1652866200000|2022-05-18 09:30:00|56.5|55.1|56.55|55.15|56.56|55.16|56.32|54.92|142
1652866500000|2022-05-18 09:35:00|56.56|55.16|56.55|55.15|56.64|55.24|56.52|55.12|95
1652866800000|2022-05-18 09:40:00|56.54|55.14|56.77|55.37|56.78|55.38|56.48|55.08|123
1652867100000|2022-05-18 09:45:00|56.78|55.38|57.01|55.61|57.02|55.62|56.76|55.36|168
1652867400000|2022-05-18 09:50:00|57|55.6|56.81|55.41|57.01|55.61|56.81|55.41|117
1652867700000|2022-05-18 09:55:00|56.8|55.4|56.87|55.47|56.88|55.48|56.67|55.27|132
1652868000000|2022-05-18 10:00:00|56.88|55.48|57.12|55.72|57.13|55.73|56.85|55.45|167
1652868300000|2022-05-18 10:05:00|57.13|55.73|57.09|55.69|57.16|55.76|57.04|55.64|84
1652868600000|2022-05-18 10:10:00|57.1|55.7|57.07|55.67|57.11|55.71|57|55.6|92
1652868900000|2022-05-18 10:15:00|57.06|55.66|57.03|55.63|57.07|55.67|56.85|55.45|110
1652869200000|2022-05-18 10:20:00|57.02|55.62|57.01|55.61|57.08|55.68|56.98|55.58|98
1652869500000|2022-05-18 10:25:00|57|55.6|57.07|55.67|57.09|55.69|56.95|55.55|101
1652869800000|2022-05-18 10:30:00|57.08|55.68|56.83|55.43|57.08|55.68|56.81|55.41|69
1652870100000|2022-05-18 10:35:00|56.81|55.41|56.72|55.32|56.81|55.41|56.67|55.27|106
1652870400000|2022-05-18 10:40:00|56.71|55.31|56.68|55.28|56.75|55.35|56.67|55.27|78
1652870700000|2022-05-18 10:45:00|56.69|55.29|56.52|55.12|56.69|55.29|56.51|55.11|99
1652871000000|2022-05-18 10:50:00|56.53|55.13|56.75|55.35|56.81|55.41|56.53|55.13|106
1652871300000|2022-05-18 10:55:00|56.74|55.34|56.81|55.41|56.83|55.43|56.66|55.26|75
1652871600000|2022-05-18 11:00:00|56.83|55.43|56.52|55.12|56.87|55.47|56.5|55.1|160
1652871900000|2022-05-18 11:05:00|56.53|55.13|56.46|55.06|56.53|55.13|56.44|55.04|158
1652872200000|2022-05-18 11:10:00|56.45|55.05|56.44|55.04|56.48|55.08|56.42|55.02|88
1652872500000|2022-05-18 11:15:00|56.43|55.03|56.47|55.07|56.61|55.21|56.4|55|133
1652872800000|2022-05-18 11:20:00|56.48|55.08|56.49|55.09|56.58|55.18|56.43|55.03|84
1652873100000|2022-05-18 11:25:00|56.48|55.08|56.18|54.78|56.53|55.13|56.14|54.74|134
1652873400000|2022-05-18 11:30:00|56.19|54.79|56.25|54.85|56.42|55.02|56.15|54.75|192
1652873700000|2022-05-18 11:35:00|56.24|54.84|56.21|54.81|56.33|54.93|56.18|54.78|145
1652874000000|2022-05-18 11:40:00|56.2|54.8|56|54.6|56.22|54.82|55.98|54.58|205
1652874300000|2022-05-18 11:45:00|56.01|54.61|56.2|54.8|56.21|54.81|55.97|54.57|149
1652874600000|2022-05-18 11:50:00|56.21|54.81|56.33|54.93|56.36|54.96|56.19|54.79|135
1652874900000|2022-05-18 11:55:00|56.32|54.92|56.29|54.89|56.36|54.96|56.19|54.79|157
1652875200000|2022-05-18 12:00:00|56.3|54.9|56.12|54.72|56.32|54.92|56.09|54.69|133
1652875500000|2022-05-18 12:05:00|56.13|54.73|56.12|54.72|56.25|54.85|56.11|54.71|130
1652875800000|2022-05-18 12:10:00|56.11|54.71|55.6|54.2|56.14|54.74|55.59|54.19|155
1652876100000|2022-05-18 12:15:00|55.59|54.19|55.75|54.35|55.82|54.42|55.55|54.15|227
1652876400000|2022-05-18 12:20:00|55.76|54.36|55.9|54.5|55.97|54.57|55.76|54.36|189
1652876700000|2022-05-18 12:25:00|55.91|54.51|56.03|54.63|56.06|54.66|55.9|54.5|156
1652877000000|2022-05-18 12:30:00|56.02|54.62|56.03|54.63|56.08|54.68|55.8|54.4|173
1652877300000|2022-05-18 12:35:00|56.02|54.62|55.79|54.39|56.07|54.67|55.72|54.32|197
1652877600000|2022-05-18 12:40:00|55.78|54.38|55.75|54.35|55.79|54.39|55.63|54.23|129
1652877900000|2022-05-18 12:45:00|55.76|54.36|55.08|53.68|55.96|54.56|55.08|53.68|249
1652878200000|2022-05-18 12:50:00|55.07|53.67|54.58|53.18|55.2|53.8|54.5|53.1|406
1652878500000|2022-05-18 12:55:00|54.57|53.17|54.59|53.19|54.73|53.33|54.44|53.04|322
1652878800000|2022-05-18 13:00:00|54.58|53.18|54.57|53.17|54.79|53.39|54.47|53.07|292
1652879100000|2022-05-18 13:05:00|54.58|53.18|54.67|53.27|54.79|53.39|54.42|53.02|245
1652879400000|2022-05-18 13:10:00|54.68|53.28|54.92|53.52|54.94|53.54|54.68|53.28|182
1652879700000|2022-05-18 13:15:00|54.91|53.51|54.86|53.46|55.1|53.7|54.76|53.36|244
1652880000000|2022-05-18 13:20:00|54.87|53.47|54.52|53.12|54.89|53.49|54.52|53.12|197
1652880300000|2022-05-18 13:25:00|54.51|53.11|54.39|52.99|54.53|53.13|54|52.6|378
1652880600000|2022-05-18 13:30:00|54.4|53|54.53|53.13|54.62|53.22|54.04|52.64|514
1652880900000|2022-05-18 13:35:00|54.52|53.12|54.46|53.06|54.8|53.4|54.39|52.99|420
1652881200000|2022-05-18 13:40:00|54.45|53.05|54|52.6|54.48|53.08|53.74|52.34|388
1652881500000|2022-05-18 13:45:00|53.99|52.59|54.16|52.76|54.27|52.87|53.99|52.59|367
1652881800000|2022-05-18 13:50:00|54.17|52.77|54.27|52.87|54.42|53.02|54|52.6|324
1652882100000|2022-05-18 13:55:00|54.26|52.86|54.06|52.66|54.35|52.95|53.98|52.58|269
1652882400000|2022-05-18 14:00:00|54.04|52.64|54.17|52.77|54.25|52.85|53.94|52.54|293
1652882700000|2022-05-18 14:05:00|54.18|52.78|54.23|52.83|54.42|53.02|54.18|52.78|258
1652883000000|2022-05-18 14:10:00|54.22|52.82|54.38|52.98|54.43|53.03|54.17|52.77|244
1652883300000|2022-05-18 14:15:00|54.37|52.97|54.53|53.13|54.59|53.19|54.26|52.86|278
1652883600000|2022-05-18 14:20:00|54.52|53.12|54.42|53.02|54.57|53.17|54.32|52.92|210
1652883900000|2022-05-18 14:25:00|54.41|53.01|54.18|52.78|54.48|53.08|54.17|52.77|179
1652884200000|2022-05-18 14:30:00|54.17|52.77|54.09|52.69|54.27|52.87|54.08|52.68|199
1652884500000|2022-05-18 14:35:00|54.08|52.68|53.89|52.49|54.08|52.68|53.82|52.42|243
1652884800000|2022-05-18 14:40:00|53.9|52.5|53.58|52.18|53.91|52.51|53.38|51.98|390
1652885100000|2022-05-18 14:45:00|53.57|52.17|53.9|52.5|53.98|52.58|53.28|51.88|399
1652885400000|2022-05-18 14:50:00|53.89|52.49|53.72|52.32|53.89|52.49|53.63|52.23|330
1652885700000|2022-05-18 14:55:00|53.71|52.31|53.71|52.31|53.83|52.43|53.6|52.2|264
1652886000000|2022-05-18 15:00:00|53.69|52.29|53.42|52.02|53.73|52.33|53.29|51.89|292
1652886300000|2022-05-18 15:05:00|53.43|52.03|53.5|52.1|53.6|52.2|53.32|51.92|263
1652886600000|2022-05-18 15:10:00|53.51|52.11|53.57|52.17|53.61|52.21|53.15|51.75|307
1652886900000|2022-05-18 15:15:00|53.55|52.15|53|51.6|53.56|52.16|52.99|51.59|299
1652887200000|2022-05-18 15:20:00|53.01|51.61|52.72|51.32|53.02|51.62|52.45|51.05|442
1652887500000|2022-05-18 15:25:00|52.71|51.31|52.81|51.41|52.9|51.5|52.54|51.14|367
1652887800000|2022-05-18 15:30:00|52.8|51.4|53.2|51.8|53.21|51.81|52.48|51.08|349
1652888100000|2022-05-18 15:35:00|53.19|51.79|53.14|51.74|53.37|51.97|53.14|51.74|275
1652888400000|2022-05-18 15:40:00|53.16|51.76|53.09|51.69|53.17|51.77|52.91|51.51|253
1652888700000|2022-05-18 15:45:00|53.08|51.68|52.96|51.56|53.1|51.7|52.84|51.44|244
1652889000000|2022-05-18 15:50:00|52.95|51.55|52.6|51.2|52.98|51.58|52.55|51.15|210
1652889300000|2022-05-18 15:55:00|52.61|51.21|52.84|51.44|52.9|51.5|52.59|51.19|257
1652889600000|2022-05-18 16:00:00|52.83|51.43|52.44|51.04|52.84|51.44|52.44|51.04|318
1652889900000|2022-05-18 16:05:00|52.45|51.05|52.38|50.98|52.5|51.1|52.21|50.81|301
1652890200000|2022-05-18 16:10:00|52.37|50.97|52.7|51.3|52.7|51.3|52.13|50.73|358
1652890500000|2022-05-18 16:15:00|52.71|51.31|53.14|51.74|53.37|51.97|52.61|51.21|449
1652890800000|2022-05-18 16:20:00|53.15|51.75|52.59|51.19|53.15|51.75|52.55|51.15|347
1652891100000|2022-05-18 16:25:00|52.58|51.18|53.01|51.61|53.15|51.75|52.58|51.18|332
1652891400000|2022-05-18 16:30:00|53.02|51.62|53.6|52.2|53.6|52.2|52.77|51.37|328
1652891700000|2022-05-18 16:35:00|53.61|52.21|53.13|51.73|53.65|52.25|53.12|51.72|356
1652892000000|2022-05-18 16:40:00|53.12|51.72|52.89|51.49|53.13|51.73|52.8|51.4|319
1652892300000|2022-05-18 16:45:00|52.88|51.48|53.18|51.78|53.26|51.86|52.81|51.41|303
1652892600000|2022-05-18 16:50:00|53.17|51.77|53.29|51.89|53.42|52.02|53.12|51.72|281
1652892900000|2022-05-18 16:55:00|53.3|51.9|53.37|51.97|53.37|51.97|53.05|51.65|223
1652893200000|2022-05-18 17:00:00|53.38|51.98|53.19|51.79|53.38|51.98|53.12|51.72|219
1652893500000|2022-05-18 17:05:00|53.17|51.77|52.83|51.43|53.17|51.77|52.79|51.39|233
1652893800000|2022-05-18 17:10:00|52.82|51.42|52.9|51.5|52.99|51.59|52.74|51.34|231
1652894100000|2022-05-18 17:15:00|52.89|51.49|52.89|51.49|52.97|51.57|52.81|51.41|209
1652894400000|2022-05-18 17:20:00|52.88|51.48|53.02|51.62|53.25|51.85|52.78|51.38|296
1652894700000|2022-05-18 17:25:00|53.01|51.61|53.05|51.65|53.11|51.71|52.87|51.47|192
1652895000000|2022-05-18 17:30:00|53.04|51.64|53.34|51.94|53.36|51.96|52.91|51.51|245
1652895300000|2022-05-18 17:35:00|53.33|51.93|53.34|51.94|53.36|51.96|53.15|51.75|237
1652895600000|2022-05-18 17:40:00|53.35|51.95|52.97|51.57|53.35|51.95|52.88|51.48|222
1652895900000|2022-05-18 17:45:00|52.96|51.56|52.83|51.43|52.99|51.59|52.76|51.36|219
1652896200000|2022-05-18 17:50:00|52.82|51.42|52.83|51.43|52.92|51.52|52.71|51.31|223
1652896500000|2022-05-18 17:55:00|52.82|51.42|52.86|51.46|52.86|51.46|52.71|51.31|214
1652896800000|2022-05-18 18:00:00|52.85|51.45|52.83|51.43|53.02|51.62|52.63|51.23|299
1652897100000|2022-05-18 18:05:00|52.84|51.44|52.63|51.23|52.87|51.47|52.52|51.12|225
1652897400000|2022-05-18 18:10:00|52.65|51.25|52.69|51.29|52.72|51.32|52.6|51.2|203
1652897700000|2022-05-18 18:15:00|52.67|51.27|52.91|51.51|53.01|51.61|52.64|51.24|237
1652898000000|2022-05-18 18:20:00|52.92|51.52|53.12|51.72|53.2|51.8|52.92|51.52|262
1652898300000|2022-05-18 18:25:00|53.13|51.73|53.33|51.93|53.33|51.93|53.09|51.69|191
1652898600000|2022-05-18 18:30:00|53.32|51.92|53.29|51.89|53.42|52.02|53.13|51.73|262
1652898900000|2022-05-18 18:35:00|53.28|51.88|53.14|51.74|53.28|51.88|53.06|51.66|183
1652899200000|2022-05-18 18:40:00|53.13|51.73|53.26|51.86|53.26|51.86|53.13|51.73|128
1652899500000|2022-05-18 18:45:00|53.25|51.85|53.31|51.91|53.37|51.97|53.08|51.68|154
1652899800000|2022-05-18 18:50:00|53.32|51.92|53.26|51.86|53.41|52.01|53.24|51.84|229
1652900100000|2022-05-18 18:55:00|53.27|51.87|53.23|51.83|53.38|51.98|53.15|51.75|245
1652900400000|2022-05-18 19:00:00|53.21|51.81|53.8|52.4|53.84|52.44|53.21|51.81|309
1652900700000|2022-05-18 19:05:00|53.79|52.39|53.69|52.29|54.01|52.61|53.64|52.24|381
1652901000000|2022-05-18 19:10:00|53.7|52.3|53.54|52.14|53.7|52.3|53.48|52.08|284
1652901300000|2022-05-18 19:15:00|53.53|52.13|53.49|52.09|53.63|52.23|53.45|52.05|179
1652901600000|2022-05-18 19:20:00|53.48|52.08|53.33|51.93|53.53|52.13|53.31|51.91|186
1652901900000|2022-05-18 19:25:00|53.34|51.94|53.32|51.92|53.35|51.95|53.2|51.8|201
1652902200000|2022-05-18 19:30:00|53.33|51.93|53.31|51.91|53.45|52.05|53.25|51.85|191
1652902500000|2022-05-18 19:35:00|53.3|51.9|53.59|52.19|53.71|52.31|53.27|51.87|222
1652902800000|2022-05-18 19:40:00|53.6|52.2|53.6|52.2|53.72|52.32|53.57|52.17|227
1652903100000|2022-05-18 19:45:00|53.61|52.21|53.82|52.42|53.82|52.42|53.57|52.17|205
1652903400000|2022-05-18 19:50:00|53.83|52.43|53.79|52.39|53.95|52.55|53.77|52.37|222
1652903700000|2022-05-18 19:55:00|53.78|52.38|53.78|52.38|53.86|52.46|53.73|52.33|218
1652904000000|2022-05-18 20:00:00|53.79|52.39|53.59|52.19|53.79|52.39|53.59|52.19|166
1652904300000|2022-05-18 20:05:00|53.58|52.18|53.38|51.98|53.58|52.18|53.34|51.94|218
1652904600000|2022-05-18 20:10:00|53.39|51.99|53.3|51.9|53.4|52|53.28|51.88|140
1652904900000|2022-05-18 20:15:00|53.31|51.91|53.36|51.96|53.36|51.96|53.24|51.84|131
1652905200000|2022-05-18 20:20:00|53.35|51.95|53.03|51.63|53.35|51.95|53.02|51.62|119
1652905500000|2022-05-18 20:25:00|53.02|51.62|53.02|51.62|53.07|51.67|52.96|51.56|135
1652905800000|2022-05-18 20:30:00|53.01|51.61|52.85|51.45|53.15|51.75|52.79|51.39|134
1652906100000|2022-05-18 20:35:00|52.84|51.44|52.83|51.43|52.87|51.47|52.55|51.15|192
1652906400000|2022-05-18 20:40:00|52.82|51.42|53.02|51.62|53.06|51.66|52.81|51.41|116
1652906700000|2022-05-18 20:45:00|53.01|51.61|53.12|51.72|53.2|51.8|52.99|51.59|139
1652907000000|2022-05-18 20:50:00|53.13|51.73|53.25|51.85|53.32|51.92|53.11|51.71|161
1652907300000|2022-05-18 20:55:00|53.18|51.78|53.26|51.86|53.26|51.86|53.17|51.77|114
1652907600000|2022-05-18 21:00:00|53.25|51.85|53.13|51.73|53.26|51.86|53.1|51.7|83
1652907900000|2022-05-18 21:05:00|53.12|51.72|53.21|51.81|53.27|51.87|53.08|51.68|145
1652908200000|2022-05-18 21:10:00|53.2|51.8|53.33|51.93|53.34|51.94|53.13|51.73|95
1652908500000|2022-05-18 21:15:00|53.32|51.92|53.34|51.94|53.35|51.95|53.27|51.87|66
1652908800000|2022-05-18 21:20:00|53.33|51.93|53.55|52.15|53.55|52.15|53.3|51.9|65
1652909100000|2022-05-18 21:25:00|53.54|52.14|53.48|52.08|53.56|52.16|53.48|52.08|84
1652909400000|2022-05-18 21:30:00|53.47|52.07|53.16|51.76|53.47|52.07|53.16|51.76|76
1652909700000|2022-05-18 21:35:00|53.17|51.77|53.1|51.7|53.18|51.78|53.1|51.7|56
1652910000000|2022-05-18 21:40:00|53.11|51.71|53.1|51.7|53.24|51.84|53.1|51.7|79
1652910300000|2022-05-18 21:45:00|53.11|51.71|53.03|51.63|53.14|51.74|53.01|51.61|96
1652910600000|2022-05-18 21:50:00|53.05|51.65|52.82|51.42|53.06|51.66|52.8|51.4|133
1652910900000|2022-05-18 21:55:00|52.83|51.43|53.14|51.74|53.15|51.75|52.83|51.43|82
1652911200000|2022-05-18 22:00:00|53.15|51.75|52.94|51.54|53.23|51.83|52.94|51.54|191
1652911500000|2022-05-18 22:05:00|52.93|51.53|53.11|51.71|53.12|51.72|52.93|51.53|151
1652911800000|2022-05-18 22:10:00|53.1|51.7|53.28|51.88|53.29|51.89|53.1|51.7|126
1652912100000|2022-05-18 22:15:00|53.29|51.89|53.52|52.12|53.53|52.13|53.15|51.75|184
1652912400000|2022-05-18 22:20:00|53.55|52.15|53.64|52.24|53.72|52.32|53.54|52.14|246
1652912700000|2022-05-18 22:25:00|53.65|52.25|53.09|51.69|53.7|52.3|53.04|51.64|289
1652913000000|2022-05-18 22:30:00|53.08|51.68|53.1|51.7|53.25|51.85|53.08|51.68|181
1652913300000|2022-05-18 22:35:00|53.12|51.72|53.06|51.66|53.18|51.78|52.91|51.51|153
1652913600000|2022-05-18 22:40:00|53.07|51.67|52.91|51.51|53.08|51.68|52.86|51.46|186
1652913900000|2022-05-18 22:45:00|52.92|51.52|52.86|51.46|52.97|51.57|52.76|51.36|148
1652914200000|2022-05-18 22:50:00|52.85|51.45|52.83|51.43|52.92|51.52|52.76|51.36|126
1652914500000|2022-05-18 22:55:00|52.84|51.44|52.8|51.4|52.9|51.5|52.63|51.23|197
1652914800000|2022-05-18 23:00:00|52.79|51.39|53.06|51.66|53.08|51.68|52.79|51.39|145
1652915100000|2022-05-18 23:05:00|53.07|51.67|52.93|51.53|53.12|51.72|52.93|51.53|148
1652915400000|2022-05-18 23:10:00|52.94|51.54|52.77|51.37|52.94|51.54|52.69|51.29|171
1652915700000|2022-05-18 23:15:00|52.78|51.38|52.75|51.35|52.81|51.41|52.67|51.27|147
1652916000000|2022-05-18 23:20:00|52.76|51.36|52.11|50.71|52.79|51.39|52.11|50.71|203
1652916300000|2022-05-18 23:25:00|52.12|50.72|51.41|50.01|52.18|50.78|51.34|49.94|468
1652916600000|2022-05-18 23:30:00|51.4|50|51.5|50.1|51.59|50.19|51.24|49.84|381
1652916900000|2022-05-18 23:35:00|51.51|50.11|51.13|49.73|51.61|50.21|50.96|49.56|418
1652917200000|2022-05-18 23:40:00|51.12|49.72|51.35|49.95|51.39|49.99|51.02|49.62|332
1652917500000|2022-05-18 23:45:00|51.34|49.94|51.27|49.87|51.47|50.07|51.12|49.72|311
1652917800000|2022-05-18 23:50:00|51.26|49.86|51.13|49.73|51.36|49.96|51.13|49.73|217
1652918100000|2022-05-18 23:55:00|51.14|49.74|51.2|49.8|51.26|49.86|50.92|49.52|327
1652918400000|2022-05-19 00:00:00|51.21|49.81|51.33|49.93|51.71|50.31|51.2|49.8|399
1652918700000|2022-05-19 00:05:00|51.34|49.94|51.6|50.2|51.67|50.27|51|49.6|338
1652919000000|2022-05-19 00:10:00|51.61|50.21|51.77|50.37|51.8|50.4|51.45|50.05|247
1652919300000|2022-05-19 00:15:00|51.76|50.36|51.88|50.48|51.98|50.58|51.74|50.34|303
1652919600000|2022-05-19 00:20:00|51.89|50.49|51.95|50.55|51.99|50.59|51.74|50.34|226
1652919900000|2022-05-19 00:25:00|51.96|50.56|51.86|50.46|52.01|50.61|51.81|50.41|187
1652920200000|2022-05-19 00:30:00|51.85|50.45|52.1|50.7|52.16|50.76|51.78|50.38|190
1652920500000|2022-05-19 00:35:00|52.11|50.71|52.2|50.8|52.3|50.9|52.1|50.7|204
1652920800000|2022-05-19 00:40:00|52.19|50.79|51.8|50.4|52.22|50.82|51.78|50.38|208
1652921100000|2022-05-19 00:45:00|51.81|50.41|51.83|50.43|51.91|50.51|51.77|50.37|151
1652921400000|2022-05-19 00:50:00|51.82|50.42|51.79|50.39|51.83|50.43|51.66|50.26|202
1652921700000|2022-05-19 00:55:00|51.78|50.38|51.48|50.38|51.78|50.46|51.39|50.15|170
1652922000000|2022-05-19 01:00:00|51.47|50.37|51.9|50.5|51.9|50.5|51.43|50.16|155
1652922300000|2022-05-19 01:05:00|51.89|50.49|51.77|50.37|51.92|50.52|51.76|50.36|127
1652922600000|2022-05-19 01:10:00|51.76|50.36|52|50.6|52.09|50.69|51.75|50.35|170
1652922900000|2022-05-19 01:15:00|51.99|50.59|52.06|50.66|52.09|50.69|51.99|50.59|79
1652923200000|2022-05-19 01:20:00|52.05|50.65|51.88|50.48|52.05|50.65|51.87|50.47|128
1652923500000|2022-05-19 01:25:00|51.89|50.49|51.76|50.66|51.98|50.68|51.74|50.48|110
1652923800000|2022-05-19 01:30:00|51.9|50.5|51.63|50.23|51.9|50.63|51.62|50.22|167
1652924100000|2022-05-19 01:35:00|51.64|50.24|51.62|50.22|51.69|50.29|51.6|50.2|156
1652924400000|2022-05-19 01:40:00|51.61|50.21|51.32|49.92|51.62|50.22|51.24|49.84|192
1652924700000|2022-05-19 01:45:00|51.33|49.93|50.96|49.56|51.33|49.93|50.94|49.54|156
1652925000000|2022-05-19 01:50:00|50.98|49.58|50.72|49.32|50.98|49.58|50.72|49.32|176
1652925300000|2022-05-19 01:55:00|50.73|49.33|50.24|48.84|50.76|49.36|50.13|48.73|296
1652925600000|2022-05-19 02:00:00|50.25|48.85|50.34|48.94|50.54|49.14|50.25|48.85|215
1652925900000|2022-05-19 02:05:00|50.32|48.92|50.25|48.85|50.56|49.16|50.25|48.85|265
1652926200000|2022-05-19 02:10:00|50.24|48.84|50.02|48.62|50.3|48.9|49.85|48.45|292
1652926500000|2022-05-19 02:15:00|50.03|48.63|50.4|49|50.4|49|49.99|48.59|211
1652926800000|2022-05-19 02:20:00|50.39|48.99|50.57|49.17|50.59|49.19|50.18|48.78|258
1652927100000|2022-05-19 02:25:00|50.56|49.16|50.42|49.02|50.58|49.18|50.33|48.93|176
1652927400000|2022-05-19 02:30:00|50.41|49.01|50.5|49.1|50.64|49.24|50.29|48.89|236
1652927700000|2022-05-19 02:35:00|50.51|49.11|50.71|49.31|50.73|49.33|50.46|49.06|175
1652928000000|2022-05-19 02:40:00|50.7|49.3|50.8|49.4|50.87|49.47|50.61|49.21|194
1652928300000|2022-05-19 02:45:00|50.79|49.39|51.7|50.3|52|50.6|50.79|49.39|477
1652928600000|2022-05-19 02:50:00|51.69|50.29|51.83|50.43|52.06|50.66|51.68|50.28|342
1652928900000|2022-05-19 02:55:00|51.84|50.44|52.32|50.92|52.38|50.98|51.83|50.43|333
1652929200000|2022-05-19 03:00:00|52.31|50.91|52.41|51.01|52.43|51.03|52.15|50.75|302
1652929500000|2022-05-19 03:05:00|52.42|51.02|52.82|51.42|52.95|51.55|52.35|50.95|364
1652929800000|2022-05-19 03:10:00|52.81|51.41|52.47|51.07|52.96|51.56|52.46|51.06|342
1652930100000|2022-05-19 03:15:00|52.48|51.08|52.3|50.9|52.5|51.1|52.26|50.86|189
1652930400000|2022-05-19 03:20:00|52.31|50.91|52.61|51.21|52.67|51.27|52.29|50.89|199
1652930700000|2022-05-19 03:25:00|52.6|51.2|52.49|51.09|52.61|51.21|52.42|51.02|168
1652931000000|2022-05-19 03:30:00|52.5|51.1|52.41|51.01|52.56|51.16|52.41|51.01|129
1652931300000|2022-05-19 03:35:00|52.38|50.98|52.59|51.19|52.6|51.2|52.34|50.94|143
1652931600000|2022-05-19 03:40:00|52.6|51.2|52.63|51.23|52.7|51.3|52.56|51.16|144
1652931900000|2022-05-19 03:45:00|52.62|51.22|52.66|51.26|52.7|51.3|52.55|51.15|158
1652932200000|2022-05-19 03:50:00|52.67|51.27|52.45|51.05|52.67|51.27|52.44|51.04|156
1652932500000|2022-05-19 03:55:00|52.46|51.06|52.44|51.04|52.52|51.12|52.41|51.01|118
1652932800000|2022-05-19 04:00:00|52.43|51.03|52.7|51.3|52.71|51.31|52.36|50.96|165
1652933100000|2022-05-19 04:05:00|52.71|51.31|52.98|51.58|53.02|51.62|52.68|51.28|133
1652933400000|2022-05-19 04:10:00|52.97|51.57|52.76|51.36|53.01|51.61|52.76|51.36|109
1652933700000|2022-05-19 04:15:00|52.77|51.37|52.92|51.52|52.98|51.58|52.76|51.36|129
1652934000000|2022-05-19 04:20:00|52.9|51.5|52.7|51.3|52.93|51.53|52.7|51.3|133
1652934300000|2022-05-19 04:25:00|52.69|51.29|52.45|51.05|52.69|51.29|52.43|51.03|147
1652934600000|2022-05-19 04:30:00|52.47|51.07|52.29|50.89|52.49|51.09|52.25|50.85|129
1652934900000|2022-05-19 04:35:00|52.28|50.88|52.25|50.85|52.33|50.93|52.22|50.82|110
1652935200000|2022-05-19 04:40:00|52.27|50.87|52.32|50.92|52.36|50.96|52.22|50.82|113
1652935500000|2022-05-19 04:45:00|52.33|50.93|52.24|50.84|52.34|50.94|52.21|50.81|113
1652935800000|2022-05-19 04:50:00|52.22|50.82|52.18|50.78|52.29|50.89|52.17|50.77|76
1652936100000|2022-05-19 04:55:00|52.17|50.77|51.82|50.42|52.22|50.82|51.81|50.41|168
1652936400000|2022-05-19 05:00:00|51.83|50.43|51.64|50.24|51.96|50.56|51.61|50.21|238
1652936700000|2022-05-19 05:05:00|51.65|50.25|51.55|50.15|51.78|50.38|51.54|50.14|194
1652937000000|2022-05-19 05:10:00|51.56|50.16|51.52|50.12|51.63|50.23|51.43|50.03|200
1652937300000|2022-05-19 05:15:00|51.54|50.14|51.62|50.22|51.75|50.35|51.54|50.14|168
1652937600000|2022-05-19 05:20:00|51.66|50.26|51.47|50.07|51.7|50.3|51.47|50.07|108
1652937900000|2022-05-19 05:25:00|51.46|50.06|51.53|50.13|51.56|50.16|51.35|49.95|170
1652938200000|2022-05-19 05:30:00|51.54|50.14|51.42|50.02|51.59|50.19|51.4|50|132
1652938500000|2022-05-19 05:35:00|51.4|50|51.22|49.82|51.5|50.1|51.2|49.8|148
1652938800000|2022-05-19 05:40:00|51.21|49.81|51.31|49.91|51.33|49.93|51.2|49.8|118
1652939100000|2022-05-19 05:45:00|51.32|49.92|51.3|49.9|51.48|50.08|51.29|49.89|157
1652939400000|2022-05-19 05:50:00|51.31|49.91|51.27|49.87|51.44|50.04|51.25|49.85|127
1652939700000|2022-05-19 05:55:00|51.26|49.86|51.29|49.89|51.4|50|51.25|49.85|153
1652940000000|2022-05-19 06:00:00|51.28|49.88|51.61|50.21|51.62|50.22|51.28|49.88|148
1652940300000|2022-05-19 06:05:00|51.6|50.2|51.83|50.43|51.84|50.44|51.59|50.19|131
1652940600000|2022-05-19 06:10:00|51.84|50.44|52|50.6|52.01|50.61|51.82|50.42|155
1652940900000|2022-05-19 06:15:00|52.01|50.61|52.2|50.8|52.27|50.87|51.97|50.57|183
1652941200000|2022-05-19 06:20:00|52.19|50.79|52.16|50.76|52.29|50.89|52.07|50.67|170
1652941500000|2022-05-19 06:25:00|52.17|50.77|52.28|50.88|52.34|50.94|52.17|50.77|166
1652941800000|2022-05-19 06:30:00|52.29|50.89|52.41|51.01|52.49|51.09|52.18|50.78|159
1652942100000|2022-05-19 06:35:00|52.43|51.03|52.39|50.99|52.46|51.06|52.34|50.94|186
1652942400000|2022-05-19 06:40:00|52.4|51|52.2|50.8|52.43|51.03|52.19|50.79|145
1652942700000|2022-05-19 06:45:00|52.21|50.81|52.36|50.96|52.38|50.98|52.18|50.78|148
1652943000000|2022-05-19 06:50:00|52.35|50.95|52.65|51.25|52.72|51.32|52.31|50.91|177
1652943300000|2022-05-19 06:55:00|52.64|51.24|52.89|51.49|52.99|51.59|52.57|51.17|276
1652943600000|2022-05-19 07:00:00|52.9|51.5|52.85|51.45|52.96|51.56|52.75|51.35|248
1652943900000|2022-05-19 07:05:00|52.84|51.44|52.92|51.52|52.94|51.54|52.79|51.39|174
1652944200000|2022-05-19 07:10:00|52.91|51.51|52.68|51.28|52.91|51.51|52.65|51.25|173
1652944500000|2022-05-19 07:15:00|52.67|51.27|52.64|51.24|52.79|51.39|52.59|51.19|165
1652944800000|2022-05-19 07:20:00|52.63|51.23|52.42|51.02|52.65|51.25|52.38|50.98|172
1652945100000|2022-05-19 07:25:00|52.41|51.01|52.41|51.01|52.5|51.1|52.38|50.98|142
1652945400000|2022-05-19 07:30:00|52.42|51.02|52.26|50.86|52.44|51.04|52.24|50.84|159
1652945700000|2022-05-19 07:35:00|52.25|50.85|52.15|50.75|52.26|50.86|52.05|50.65|162
1652946000000|2022-05-19 07:40:00|52.16|50.76|52.23|50.83|52.36|50.96|52.16|50.76|215
1652946300000|2022-05-19 07:45:00|52.24|50.84|52.34|50.94|52.44|51.04|52.23|50.83|158
1652946600000|2022-05-19 07:50:00|52.35|50.95|52.15|50.75|52.44|51.04|52.08|50.68|179
1652946900000|2022-05-19 07:55:00|52.14|50.74|52.18|50.78|52.21|50.81|52.11|50.71|154
1652947200000|2022-05-19 08:00:00|52.17|50.77|51.94|50.54|52.29|50.89|51.94|50.54|188
1652947500000|2022-05-19 08:05:00|51.93|50.53|51.91|50.51|51.96|50.56|51.73|50.33|179
1652947800000|2022-05-19 08:10:00|51.9|50.5|52.31|50.91|52.31|50.91|51.77|50.37|244
1652948100000|2022-05-19 08:15:00|52.32|50.92|52.28|50.88|52.38|50.98|52.23|50.83|181
1652948400000|2022-05-19 08:20:00|52.29|50.89|52.19|50.79|52.32|50.92|52.1|50.7|190
1652948700000|2022-05-19 08:25:00|52.21|50.81|52.19|50.79|52.33|50.93|52.14|50.74|199
1652949000000|2022-05-19 08:30:00|52.2|50.8|51.91|50.51|52.24|50.84|51.87|50.47|157
1652949300000|2022-05-19 08:35:00|51.9|50.5|51.91|50.51|52.02|50.62|51.77|50.37|199
1652949600000|2022-05-19 08:40:00|51.9|50.5|51.8|50.4|51.96|50.56|51.77|50.37|178
1652949900000|2022-05-19 08:45:00|51.81|50.41|51.71|50.31|51.96|50.56|51.7|50.3|180
1652950200000|2022-05-19 08:50:00|51.7|50.3|51.4|50|51.81|50.41|51.33|49.93|260
1652950500000|2022-05-19 08:55:00|51.39|49.99|51.32|49.92|51.59|50.19|51.3|49.9|264
1652950800000|2022-05-19 09:00:00|51.31|49.91|51.45|50.05|51.46|50.06|51.26|49.86|194
1652951100000|2022-05-19 09:05:00|51.46|50.06|51.64|50.24|51.72|50.32|51.46|50.06|173
1652951400000|2022-05-19 09:10:00|51.63|50.23|51.6|50.2|51.68|50.28|51.55|50.15|143
1652951700000|2022-05-19 09:15:00|51.61|50.21|51.62|50.22|51.68|50.28|51.6|50.2|112
1652952000000|2022-05-19 09:20:00|51.63|50.23|51.53|50.13|51.71|50.31|51.53|50.13|100
1652952300000|2022-05-19 09:25:00|51.51|50.11|51.34|49.94|51.63|50.23|51.29|49.89|215
1652952600000|2022-05-19 09:30:00|51.33|49.93|51.33|49.93|51.33|49.93|51.07|49.67|223
1652952900000|2022-05-19 09:35:00|51.34|49.94|51.31|49.91|51.41|50.01|51.29|49.89|130
1652953200000|2022-05-19 09:40:00|51.32|49.92|51.21|49.81|51.37|49.97|51.06|49.66|180
1652953500000|2022-05-19 09:45:00|51.22|49.82|51.49|50.09|51.5|50.1|51.1|49.7|212
1652953800000|2022-05-19 09:50:00|51.48|50.08|51.76|50.36|51.77|50.37|51.48|50.08|205
1652954100000|2022-05-19 09:55:00|51.75|50.35|51.69|50.29|51.77|50.37|51.59|50.19|169
1652954400000|2022-05-19 10:00:00|51.7|50.3|51.79|50.39|51.91|50.51|51.59|50.19|204
1652954700000|2022-05-19 10:05:00|51.78|50.38|51.7|50.3|51.83|50.43|51.62|50.22|182
1652955000000|2022-05-19 10:10:00|51.71|50.31|51.63|50.23|51.81|50.41|51.61|50.21|159
1652955300000|2022-05-19 10:15:00|51.64|50.24|51.85|50.45|51.93|50.53|51.62|50.22|146
1652955600000|2022-05-19 10:20:00|51.83|50.43|51.79|50.39|51.93|50.53|51.73|50.33|142
1652955900000|2022-05-19 10:25:00|51.8|50.4|51.64|50.24|51.82|50.42|51.56|50.16|141
1652956200000|2022-05-19 10:30:00|51.63|50.23|51.27|49.87|51.65|50.25|51.25|49.85|223
1652956500000|2022-05-19 10:35:00|51.28|49.88|51.82|50.42|51.83|50.43|51.25|49.85|196
1652956800000|2022-05-19 10:40:00|51.83|50.43|52.14|50.74|52.3|50.9|51.83|50.43|248
1652957100000|2022-05-19 10:45:00|52.15|50.75|52.16|50.76|52.38|50.98|52.14|50.74|257
1652957400000|2022-05-19 10:50:00|52.17|50.77|52.18|50.78|52.23|50.83|51.96|50.56|213
1652957700000|2022-05-19 10:55:00|52.19|50.79|52.09|50.69|52.28|50.88|52.02|50.62|216
1652958000000|2022-05-19 11:00:00|52.07|50.67|51.88|50.48|52.17|50.77|51.86|50.46|189
1652958300000|2022-05-19 11:05:00|51.87|50.47|51.77|50.37|51.92|50.52|51.75|50.35|138
1652958600000|2022-05-19 11:10:00|51.78|50.38|51.97|50.57|51.97|50.57|51.74|50.34|187
1652958900000|2022-05-19 11:15:00|51.98|50.58|52.1|50.7|52.1|50.7|51.8|50.4|242
1652959200000|2022-05-19 11:20:00|52.09|50.69|52.32|50.92|52.43|51.03|52.08|50.68|263
1652959500000|2022-05-19 11:25:00|52.33|50.93|52.28|50.88|52.42|51.02|52.19|50.79|276
1652959800000|2022-05-19 11:30:00|52.29|50.89|52.13|50.73|52.37|50.97|52.09|50.69|263
1652960100000|2022-05-19 11:35:00|52.12|50.72|52.52|51.12|52.52|51.12|52.03|50.63|246
1652960400000|2022-05-19 11:40:00|52.51|51.11|52.61|51.21|52.75|51.35|52.41|51.01|330
1652960700000|2022-05-19 11:45:00|52.6|51.2|52.86|51.46|52.93|51.53|52.4|51|307
1652961000000|2022-05-19 11:50:00|52.84|51.44|53.35|51.95|53.42|52.02|52.67|51.27|375
1652961300000|2022-05-19 11:55:00|53.36|51.96|53.55|52.15|53.78|52.38|53.34|51.94|336
1652961600000|2022-05-19 12:00:00|53.54|52.14|52.97|51.57|53.61|52.21|52.91|51.51|284
1652961900000|2022-05-19 12:05:00|52.96|51.56|52.66|51.26|52.96|51.56|52.64|51.24|267
1652962200000|2022-05-19 12:10:00|52.65|51.25|52.94|51.54|53.13|51.73|52.63|51.23|297
1652962500000|2022-05-19 12:15:00|52.93|51.53|52.7|51.3|52.95|51.55|52.6|51.2|307
1652962800000|2022-05-19 12:20:00|52.69|51.29|52.76|51.36|52.88|51.48|52.63|51.23|272
1652963100000|2022-05-19 12:25:00|52.75|51.35|53.23|51.83|53.29|51.89|52.75|51.35|336
1652963400000|2022-05-19 12:30:00|53.22|51.82|52.88|51.48|53.35|51.95|52.84|51.44|331
1652963700000|2022-05-19 12:35:00|52.89|51.49|52.75|51.35|52.93|51.53|52.74|51.34|228
1652964000000|2022-05-19 12:40:00|52.74|51.34|52.88|51.48|52.95|51.55|52.74|51.34|224
1652964300000|2022-05-19 12:45:00|52.87|51.47|52.91|51.51|53.07|51.67|52.78|51.38|180
1652964600000|2022-05-19 12:50:00|52.9|51.5|53.07|51.67|53.14|51.74|52.87|51.47|198
1652964900000|2022-05-19 12:55:00|53.08|51.68|52.91|51.51|53.14|51.74|52.91|51.51|195
1652965200000|2022-05-19 13:00:00|52.92|51.52|52.99|51.59|53.04|51.64|52.91|51.51|164
1652965500000|2022-05-19 13:05:00|52.98|51.58|53.09|51.69|53.16|51.76|52.98|51.58|94
1652965800000|2022-05-19 13:10:00|53.08|51.68|53.73|52.33|53.83|52.43|53.07|51.67|391
1652966100000|2022-05-19 13:15:00|53.72|52.32|53.53|52.13|53.83|52.43|53.43|52.03|348
1652966400000|2022-05-19 13:20:00|53.54|52.14|53.31|51.91|53.6|52.2|53.31|51.91|230
1652966700000|2022-05-19 13:25:00|53.3|51.9|53.35|51.95|53.5|52.1|53.24|51.84|211
1652967000000|2022-05-19 13:30:00|53.37|51.97|53.8|52.4|53.83|52.43|53.28|51.88|491
1652967300000|2022-05-19 13:35:00|53.79|52.39|53.74|52.34|53.93|52.53|53.61|52.21|447
1652967600000|2022-05-19 13:40:00|53.73|52.33|53.18|51.78|53.75|52.35|53.13|51.73|323
1652967900000|2022-05-19 13:45:00|53.16|51.76|52.64|51.24|53.17|51.77|52.45|51.05|391
1652968200000|2022-05-19 13:50:00|52.65|51.25|52.66|51.26|52.71|51.31|52.36|50.96|380
1652968500000|2022-05-19 13:55:00|52.67|51.27|52.92|51.52|53.28|51.88|52.66|51.26|442
1652968800000|2022-05-19 14:00:00|52.91|51.51|53.36|51.96|53.88|52.48|52.91|51.51|507
1652969100000|2022-05-19 14:05:00|53.35|51.95|53.09|51.69|53.49|52.09|53.02|51.62|468
1652969400000|2022-05-19 14:10:00|53.08|51.68|53.06|51.66|53.26|51.86|52.98|51.58|437
1652969700000|2022-05-19 14:15:00|53.07|51.67|53.35|51.95|53.49|52.09|53.06|51.66|395
1652970000000|2022-05-19 14:20:00|53.36|51.96|53.73|52.33|53.81|52.41|53.36|51.96|338
1652970300000|2022-05-19 14:25:00|53.32|51.92|53.35|51.95|53.45|52.05|53.32|51.92|30
1652970600000|2022-05-19 14:30:00|53.33|51.93|53.8|52.4|53.86|52.46|53.19|51.79|348
1652970900000|2022-05-19 14:35:00|53.79|52.39|53.46|52.06|53.84|52.44|53.32|51.92|360
1652971200000|2022-05-19 14:40:00|53.47|52.07|53.44|52.04|53.47|52.07|53.22|51.82|326
1652971500000|2022-05-19 14:45:00|53.45|52.05|53|51.6|53.47|52.07|52.94|51.54|278
1652971800000|2022-05-19 14:50:00|52.99|51.59|53.36|51.96|53.36|51.96|52.9|51.5|285
1652972100000|2022-05-19 14:55:00|53.35|51.95|53.33|51.93|53.41|52.01|53.17|51.77|250
1652972400000|2022-05-19 15:00:00|53.34|51.94|53.34|51.94|53.58|52.18|53.24|51.84|333
1652972700000|2022-05-19 15:05:00|53.35|51.95|53.35|51.95|53.36|51.96|53.07|51.67|323
1652973000000|2022-05-19 15:10:00|53.34|51.94|53.86|52.46|53.92|52.52|53.34|51.94|281
1652973300000|2022-05-19 15:15:00|53.85|52.45|53.74|52.34|53.85|52.45|53.55|52.15|303
1652973600000|2022-05-19 15:20:00|53.73|52.33|54.64|53.24|54.84|53.44|53.62|52.22|512
1652973900000|2022-05-19 15:25:00|54.63|53.23|54.22|52.82|54.63|53.23|54.08|52.68|421
1652974200000|2022-05-19 15:30:00|54.24|52.84|55.25|53.85|55.26|53.86|54.11|52.71|462
1652974500000|2022-05-19 15:35:00|55.26|53.86|54.87|53.47|55.29|53.89|54.86|53.46|500
1652974800000|2022-05-19 15:40:00|54.88|53.48|54.81|53.41|55.03|53.63|54.75|53.35|341
1652975100000|2022-05-19 15:45:00|54.8|53.4|55.21|53.81|55.25|53.85|54.7|53.3|358
1652975400000|2022-05-19 15:50:00|55.2|53.8|54.41|53.01|55.2|53.8|54.41|53.01|317
1652975700000|2022-05-19 15:55:00|54.42|53.02|54.64|53.24|54.67|53.27|54.39|52.99|249
1652976000000|2022-05-19 16:00:00|54.63|53.23|54.63|53.23|54.82|53.42|54.4|53|259
1652976300000|2022-05-19 16:05:00|54.62|53.22|54.48|53.08|54.69|53.29|54.45|53.05|219
1652976600000|2022-05-19 16:10:00|54.49|53.09|54.43|53.03|54.53|53.13|54.34|52.94|255
1652976900000|2022-05-19 16:15:00|54.44|53.04|54.55|53.15|54.59|53.19|54.35|52.95|219
1652977200000|2022-05-19 16:20:00|54.54|53.14|54.45|53.05|54.54|53.14|54.36|52.96|243
1652977500000|2022-05-19 16:25:00|54.44|53.04|54.4|53|54.58|53.18|54.3|52.9|202
1652977800000|2022-05-19 16:30:00|54.41|53.01|54.44|53.04|54.53|53.13|54.37|52.97|223
1652978100000|2022-05-19 16:35:00|54.45|53.05|54.1|52.7|54.48|53.08|54.07|52.67|239
1652978400000|2022-05-19 16:40:00|54.09|52.69|54.07|52.67|54.23|52.83|54.07|52.67|216
1652978700000|2022-05-19 16:45:00|54.06|52.66|54.11|52.71|54.16|52.76|54|52.6|198
1652979000000|2022-05-19 16:50:00|54.12|52.72|53.96|52.56|54.28|52.88|53.95|52.55|187
1652979300000|2022-05-19 16:55:00|53.95|52.55|54.01|52.61|54.05|52.65|53.9|52.5|207
1652979600000|2022-05-19 17:00:00|54.02|52.62|54.1|52.7|54.19|52.79|54.02|52.62|197
1652979900000|2022-05-19 17:05:00|54.11|52.71|54.26|52.86|54.49|53.09|54.11|52.71|232
1652980200000|2022-05-19 17:10:00|54.27|52.87|53.96|52.56|54.27|52.87|53.88|52.48|236
1652980500000|2022-05-19 17:15:00|53.95|52.55|53.92|52.52|53.98|52.58|53.78|52.38|208
1652980800000|2022-05-19 17:20:00|53.93|52.53|54.02|52.62|54.05|52.65|53.86|52.46|210
1652981100000|2022-05-19 17:25:00|54.01|52.61|53.85|52.45|54.02|52.62|53.8|52.4|174
1652981400000|2022-05-19 17:30:00|53.86|52.46|53.87|52.47|54.02|52.62|53.85|52.45|248
1652981700000|2022-05-19 17:35:00|53.86|52.46|54.02|52.62|54.09|52.69|53.84|52.44|235
1652982000000|2022-05-19 17:40:00|54.03|52.63|53.98|52.58|54.11|52.71|53.95|52.55|158
1652982300000|2022-05-19 17:45:00|53.99|52.59|53.66|52.26|54.06|52.66|53.63|52.23|198
1652982600000|2022-05-19 17:50:00|53.67|52.27|53.78|52.38|53.84|52.44|53.56|52.16|288
1652982900000|2022-05-19 17:55:00|53.79|52.39|54.04|52.64|54.12|52.72|53.79|52.39|260
1652983200000|2022-05-19 18:00:00|54.05|52.65|54.05|52.65|54.1|52.7|53.96|52.56|189
1652983500000|2022-05-19 18:05:00|54.04|52.64|54.2|52.8|54.24|52.84|53.98|52.58|271
1652983800000|2022-05-19 18:10:00|54.21|52.81|54.18|52.78|54.25|52.85|54.11|52.71|198
1652984100000|2022-05-19 18:15:00|54.19|52.79|53.97|52.57|54.26|52.86|53.96|52.56|228
1652984400000|2022-05-19 18:20:00|53.96|52.56|53.85|52.45|54|52.6|53.82|52.42|170
1652984700000|2022-05-19 18:25:00|53.86|52.46|53.69|52.29|53.89|52.49|53.68|52.28|170
1652985000000|2022-05-19 18:30:00|53.68|52.28|53.64|52.24|53.74|52.34|53.55|52.15|197
1652985300000|2022-05-19 18:35:00|53.65|52.25|53.71|52.31|53.83|52.43|53.58|52.18|186
1652985600000|2022-05-19 18:40:00|53.7|52.3|53.69|52.29|53.71|52.31|53.49|52.09|192
1652985900000|2022-05-19 18:45:00|53.7|52.3|53.8|52.4|53.8|52.4|53.67|52.27|187
1652986200000|2022-05-19 18:50:00|53.79|52.39|53.93|52.53|53.98|52.58|53.72|52.32|196
1652986500000|2022-05-19 18:55:00|53.92|52.52|53.82|52.42|53.93|52.53|53.75|52.35|191
1652986800000|2022-05-19 19:00:00|53.83|52.43|53.89|52.49|53.93|52.53|53.74|52.34|232
1652987100000|2022-05-19 19:05:00|53.9|52.5|53.43|52.03|53.9|52.5|53.43|52.03|236
1652987400000|2022-05-19 19:10:00|53.44|52.04|53.44|52.04|53.55|52.15|53.33|51.93|188
1652987700000|2022-05-19 19:15:00|53.43|52.03|53.47|52.07|53.51|52.11|53.34|51.94|212
1652988000000|2022-05-19 19:20:00|53.46|52.06|53.42|52.02|53.49|52.09|53.39|51.99|124
1652988300000|2022-05-19 19:25:00|53.41|52.01|53.32|51.92|53.48|52.08|53.3|51.9|145
1652988600000|2022-05-19 19:30:00|53.31|51.91|53.34|51.94|53.43|52.03|53.3|51.9|133
1652988900000|2022-05-19 19:35:00|53.35|51.95|53.31|51.91|53.41|52.01|53.29|51.89|198
1652989200000|2022-05-19 19:40:00|53.3|51.9|53.4|52|53.47|52.07|53.3|51.9|178
1652989500000|2022-05-19 19:45:00|53.42|52.02|53.38|51.98|53.44|52.04|53.31|51.91|204
1652989800000|2022-05-19 19:50:00|53.39|51.99|53.38|51.98|53.41|52.01|53.33|51.93|126
1652990100000|2022-05-19 19:55:00|53.39|51.99|53.09|51.69|53.45|52.05|53.07|51.67|157
1652990400000|2022-05-19 20:00:00|53.08|51.68|53.29|51.89|53.29|51.89|53.08|51.68|119
1652990700000|2022-05-19 20:05:00|53.28|51.88|53.38|51.98|53.43|52.03|53.28|51.88|126
1652991000000|2022-05-19 20:10:00|53.4|52|53.45|52.05|53.48|52.08|53.39|51.99|94
1652991300000|2022-05-19 20:15:00|53.46|52.06|53.5|52.1|53.53|52.13|53.4|52|91
1652991600000|2022-05-19 20:20:00|53.49|52.09|53.51|52.11|53.51|52.11|53.44|52.04|69
1652991900000|2022-05-19 20:25:00|53.53|52.13|53.59|52.19|53.61|52.21|53.52|52.12|71
1652992200000|2022-05-19 20:30:00|53.58|52.18|53.53|52.13|53.58|52.18|53.44|52.04|91
1652992500000|2022-05-19 20:35:00|53.54|52.14|53.74|52.34|53.74|52.34|53.53|52.13|94
1652992800000|2022-05-19 20:40:00|53.73|52.33|53.68|52.28|53.73|52.33|53.62|52.22|133
1652993100000|2022-05-19 20:45:00|53.67|52.27|53.69|52.29|53.7|52.3|53.6|52.2|121
1652993400000|2022-05-19 20:50:00|53.68|52.28|53.72|52.32|53.73|52.33|53.65|52.25|80
1652993700000|2022-05-19 20:55:00|53.73|52.33|53.75|52.35|53.75|52.35|53.67|52.27|111
1652994000000|2022-05-19 21:00:00|53.74|52.34|53.6|52.2|53.74|52.34|53.56|52.16|106
1652994300000|2022-05-19 21:05:00|53.59|52.19|53.65|52.25|53.71|52.31|53.52|52.12|110
1652994600000|2022-05-19 21:10:00|53.64|52.24|53.93|52.53|53.95|52.55|53.59|52.19|134
1652994900000|2022-05-19 21:15:00|53.94|52.54|54.03|52.63|54.06|52.66|53.92|52.52|167
1652995200000|2022-05-19 21:20:00|54.02|52.62|53.74|52.34|54.02|52.62|53.74|52.34|82
1652995500000|2022-05-19 21:25:00|53.75|52.35|53.76|52.36|53.83|52.43|53.74|52.34|63
1652995800000|2022-05-19 21:30:00|53.74|52.34|53.54|52.14|53.74|52.34|53.48|52.08|84
1652996100000|2022-05-19 21:35:00|53.55|52.15|53.6|52.2|53.61|52.21|53.52|52.12|56
1652996400000|2022-05-19 21:40:00|53.59|52.19|53.55|52.15|53.6|52.2|53.55|52.15|41
1652996700000|2022-05-19 21:45:00|53.54|52.14|53.37|51.97|53.54|52.14|53.36|51.96|58
1652997000000|2022-05-19 21:50:00|53.36|51.96|53.35|51.95|53.49|52.09|53.32|51.92|85
1652997300000|2022-05-19 21:55:00|53.34|51.94|53.4|52|53.48|52.08|53.34|51.94|71
1652997600000|2022-05-19 22:00:00|53.39|51.99|53.01|51.61|53.39|51.99|53.01|51.61|125
1652997900000|2022-05-19 22:05:00|53.02|51.62|53.03|51.63|53.09|51.69|52.89|51.49|134
1652998200000|2022-05-19 22:10:00|53.02|51.62|53.02|51.62|53.05|51.65|52.95|51.55|87
1652998500000|2022-05-19 22:15:00|53.01|51.61|52.95|51.55|53.02|51.62|52.9|51.5|80
1652998800000|2022-05-19 22:20:00|52.94|51.54|52.91|51.51|52.99|51.59|52.87|51.47|77
1652999100000|2022-05-19 22:25:00|52.92|51.52|52.91|51.51|52.94|51.54|52.88|51.48|47
1652999400000|2022-05-19 22:30:00|52.89|51.49|52.93|51.53|52.93|51.53|52.8|51.4|73
1652999700000|2022-05-19 22:35:00|52.94|51.54|52.87|51.47|53.01|51.61|52.85|51.45|63
1653000000000|2022-05-19 22:40:00|52.86|51.46|52.88|51.48|52.92|51.52|52.83|51.43|78
1653000300000|2022-05-19 22:45:00|52.87|51.47|52.73|51.33|52.89|51.49|52.73|51.33|79
1653000600000|2022-05-19 22:50:00|52.72|51.32|52.87|51.47|52.88|51.48|52.71|51.31|80
1653000900000|2022-05-19 22:55:00|52.88|51.48|53.2|51.8|53.2|51.8|52.88|51.48|119
1653001200000|2022-05-19 23:00:00|53.21|51.81|53.45|52.05|53.88|52.48|53.2|51.8|355
1653001500000|2022-05-19 23:05:00|53.44|52.04|53.22|51.82|53.47|52.07|53.21|51.81|179
1653001800000|2022-05-19 23:10:00|53.23|51.83|53.23|51.83|53.39|51.99|53.23|51.83|146
1653002100000|2022-05-19 23:15:00|53.22|51.82|53.6|52.2|53.6|52.2|53.14|51.74|155
1653002400000|2022-05-19 23:20:00|53.59|52.19|53.52|52.12|53.59|52.19|53.43|52.03|157
1653002700000|2022-05-19 23:25:00|53.53|52.13|53.64|52.24|53.64|52.24|53.35|51.95|156
1653003000000|2022-05-19 23:30:00|53.65|52.25|54.14|52.74|54.14|52.74|53.54|52.14|210
1653003300000|2022-05-19 23:35:00|54.13|52.73|54.05|52.65|54.19|52.79|54.01|52.61|222
1653003600000|2022-05-19 23:40:00|54.06|52.66|54.16|52.76|54.16|52.76|53.9|52.5|220
1653003900000|2022-05-19 23:45:00|54.15|52.75|54.2|52.8|54.25|52.85|54.04|52.64|272
1653004200000|2022-05-19 23:50:00|54.21|52.81|54.04|52.64|54.21|52.81|53.89|52.49|222
1653004500000|2022-05-19 23:55:00|54.03|52.63|53.98|52.58|54.04|52.64|53.88|52.48|189
1653004800000|2022-05-20 00:00:00|53.99|52.59|53.77|52.37|54|52.6|53.55|52.15|357
1653005100000|2022-05-20 00:05:00|53.76|52.36|53.84|52.44|53.96|52.56|53.63|52.23|243
1653005400000|2022-05-20 00:10:00|53.85|52.45|53.67|52.27|53.9|52.5|53.59|52.19|207
1653005700000|2022-05-20 00:15:00|53.66|52.26|53.56|52.16|53.76|52.36|53.55|52.15|192
1653006000000|2022-05-20 00:20:00|53.55|52.15|53.51|52.11|53.55|52.15|53.39|51.99|226
1653006300000|2022-05-20 00:25:00|53.52|52.12|53.45|52.05|53.57|52.17|53.43|52.03|144
1653006600000|2022-05-20 00:30:00|53.44|52.04|53.68|52.28|53.69|52.29|53.39|51.99|161
1653006900000|2022-05-20 00:35:00|53.69|52.29|53.8|52.4|53.83|52.43|53.67|52.27|148
1653007200000|2022-05-20 00:40:00|53.79|52.39|53.99|52.59|54|52.6|53.75|52.35|211
1653007500000|2022-05-20 00:45:00|54|52.6|53.98|52.58|54.03|52.63|53.95|52.55|186
1653007800000|2022-05-20 00:50:00|53.97|52.57|54.05|52.65|54.07|52.67|53.84|52.44|201
1653008100000|2022-05-20 00:55:00|54.04|52.64|54.01|52.61|54.07|52.67|53.92|52.52|176
1653008400000|2022-05-20 01:00:00|54|52.6|53.64|52.24|54.01|52.61|53.61|52.21|198
1653008700000|2022-05-20 01:05:00|53.63|52.23|53.72|52.32|53.76|52.36|53.55|52.15|148
1653009000000|2022-05-20 01:10:00|53.7|52.3|53.8|52.7|54.05|52.75|53.7|52.3|233
1653009300000|2022-05-20 01:15:00|53.81|52.71|53.79|52.69|54.03|52.76|53.69|52.43|223
1653009600000|2022-05-20 01:20:00|53.94|52.54|54.25|52.85|54.26|52.99|53.77|52.53|243
1653009900000|2022-05-20 01:25:00|54.09|52.99|54.09|52.99|54.31|53.04|54|52.74|241
1653010200000|2022-05-20 01:30:00|54.1|53|54.46|53.06|54.56|53.3|54.04|52.82|253
1653010500000|2022-05-20 01:35:00|54.45|53.05|54.99|53.59|55.11|53.71|54.38|52.98|341
1653010800000|2022-05-20 01:40:00|55.03|53.63|54.8|53.4|55.07|53.67|54.8|53.4|324
1653011100000|2022-05-20 01:45:00|54.81|53.41|54.66|53.26|54.89|53.49|54.6|53.2|287
1653011400000|2022-05-20 01:50:00|54.65|53.25|54.52|53.12|54.66|53.26|54.44|53.04|308
1653011700000|2022-05-20 01:55:00|54.51|53.11|54.56|53.16|54.62|53.22|54.44|53.04|194
1653012000000|2022-05-20 02:00:00|54.55|53.15|54.23|52.83|54.6|53.2|54.23|52.83|242
1653012300000|2022-05-20 02:05:00|54.22|52.82|54.15|52.75|54.23|52.83|54.13|52.73|169
1653012600000|2022-05-20 02:10:00|54.14|52.74|53.92|52.52|54.16|52.76|53.89|52.49|182
1653012900000|2022-05-20 02:15:00|53.93|52.53|54.06|52.66|54.08|52.68|53.93|52.53|167
1653013200000|2022-05-20 02:20:00|54.07|52.67|53.9|52.5|54.08|52.68|53.88|52.48|120
1653013500000|2022-05-20 02:25:00|53.89|52.49|54.03|52.63|54.07|52.67|53.89|52.49|161
1653013800000|2022-05-20 02:30:00|54.04|52.64|53.95|52.55|54.07|52.67|53.82|52.42|151
1653014100000|2022-05-20 02:35:00|53.94|52.54|54.19|52.79|54.22|52.82|53.94|52.54|158
1653014400000|2022-05-20 02:40:00|54.2|52.8|54.28|52.88|54.28|52.88|54.03|52.63|155
1653014700000|2022-05-20 02:45:00|54.27|52.87|54.21|52.81|54.33|52.93|54.11|52.71|234
1653015000000|2022-05-20 02:50:00|54.2|52.8|54.06|52.66|54.24|52.84|54.05|52.65|154
1653015300000|2022-05-20 02:55:00|54.07|52.67|53.99|52.59|54.07|52.67|53.93|52.53|139
1653015600000|2022-05-20 03:00:00|53.98|52.58|53.85|52.45|54.05|52.65|53.73|52.33|184
1653015900000|2022-05-20 03:05:00|53.86|52.46|53.74|52.34|53.86|52.46|53.73|52.33|218
1653016200000|2022-05-20 03:10:00|53.75|52.35|53.64|52.24|53.83|52.43|53.61|52.21|184
1653016500000|2022-05-20 03:15:00|53.65|52.25|53.56|52.16|53.68|52.28|53.54|52.14|211
1653016800000|2022-05-20 03:20:00|53.55|52.15|53.63|52.23|53.66|52.26|53.54|52.14|157
1653017100000|2022-05-20 03:25:00|53.62|52.22|53.74|52.34|53.77|52.37|53.6|52.2|144
1653017400000|2022-05-20 03:30:00|53.73|52.33|53.57|52.17|53.74|52.34|53.55|52.15|133
1653017700000|2022-05-20 03:35:00|53.56|52.16|53.6|52.2|53.69|52.29|53.55|52.15|110
1653018000000|2022-05-20 03:40:00|53.59|52.19|53.53|52.13|53.61|52.21|53.49|52.09|94
1653018300000|2022-05-20 03:45:00|53.54|52.14|53.57|52.17|53.58|52.18|53.47|52.07|102
1653018600000|2022-05-20 03:50:00|53.58|52.18|53.56|52.16|53.61|52.21|53.52|52.12|103
1653018900000|2022-05-20 03:55:00|53.57|52.17|53.7|52.3|53.79|52.39|53.54|52.14|182
1653019200000|2022-05-20 04:00:00|53.69|52.29|54.07|52.67|54.07|52.67|53.68|52.28|217
1653019500000|2022-05-20 04:05:00|54.11|52.71|54.05|52.65|54.11|52.71|53.94|52.54|198
1653019800000|2022-05-20 04:10:00|54.04|52.64|53.91|52.51|54.04|52.64|53.89|52.49|120
1653020100000|2022-05-20 04:15:00|53.92|52.52|53.86|52.46|54.12|52.72|53.85|52.45|127
1653020400000|2022-05-20 04:20:00|53.85|52.45|53.51|52.11|53.92|52.52|53.51|52.11|171
1653020700000|2022-05-20 04:25:00|53.52|52.12|53.73|52.33|53.73|52.33|53.49|52.09|152
1653021000000|2022-05-20 04:30:00|53.72|52.32|53.73|52.33|53.76|52.36|53.59|52.19|146
1653021300000|2022-05-20 04:35:00|53.72|52.32|53.87|52.47|53.87|52.47|53.72|52.32|126
1653021600000|2022-05-20 04:40:00|53.86|52.46|53.61|52.21|53.86|52.46|53.56|52.16|159
1653021900000|2022-05-20 04:45:00|53.62|52.22|53.5|52.1|53.62|52.22|53.33|51.93|163
1653022200000|2022-05-20 04:50:00|53.49|52.09|53.48|52.08|53.51|52.11|53.44|52.04|120
1653022500000|2022-05-20 04:55:00|53.47|52.07|53.55|52.15|53.56|52.16|53.42|52.02|96
1653022800000|2022-05-20 05:00:00|53.54|52.14|53.31|51.91|53.54|52.14|53.3|51.9|219
1653023100000|2022-05-20 05:05:00|53.3|51.9|53.53|52.13|53.55|52.15|53.3|51.9|169
1653023400000|2022-05-20 05:10:00|53.54|52.14|53.51|52.11|53.59|52.19|53.44|52.04|145
1653023700000|2022-05-20 05:15:00|53.5|52.1|53.54|52.14|53.64|52.24|53.47|52.07|171
1653024000000|2022-05-20 05:20:00|53.53|52.13|53.64|52.24|53.71|52.31|53.52|52.12|156
1653024300000|2022-05-20 05:25:00|53.63|52.23|53.79|52.39|53.85|52.45|53.63|52.23|182
1653024600000|2022-05-20 05:30:00|53.8|52.4|53.72|52.32|53.83|52.43|53.65|52.25|130
1653024900000|2022-05-20 05:35:00|53.71|52.31|53.75|52.35|53.75|52.35|53.63|52.23|107
1653025200000|2022-05-20 05:40:00|53.74|52.34|54.18|52.78|54.25|52.85|53.74|52.34|188
1653025500000|2022-05-20 05:45:00|54.17|52.77|53.94|52.54|54.17|52.78|53.88|52.51|170
1653025800000|2022-05-20 05:50:00|53.93|52.53|54.06|52.66|54.08|52.68|53.86|52.46|144
1653026100000|2022-05-20 05:55:00|54.07|52.67|54.12|52.72|54.17|52.77|54.03|52.63|139
1653026400000|2022-05-20 06:00:00|54.11|52.71|54.12|52.72|54.14|52.74|54.01|52.61|143
1653026700000|2022-05-20 06:05:00|54.13|52.73|53.9|52.5|54.13|52.73|53.83|52.43|155
1653027000000|2022-05-20 06:10:00|53.91|52.51|53.71|52.31|53.95|52.55|53.69|52.29|185
1653027300000|2022-05-20 06:15:00|53.7|52.3|53.53|52.13|53.7|52.3|53.42|52.02|113
1653027600000|2022-05-20 06:20:00|53.52|52.12|53.48|52.08|53.53|52.13|53.43|52.03|151
1653027900000|2022-05-20 06:25:00|53.47|52.07|53.07|51.67|53.47|52.07|53.01|51.61|182
1653028200000|2022-05-20 06:30:00|53.08|51.68|53|51.6|53.08|51.68|52.83|51.43|268
1653028500000|2022-05-20 06:35:00|52.99|51.59|53.07|51.67|53.09|51.69|52.9|51.5|253
1653028800000|2022-05-20 06:40:00|53.08|51.68|53.21|51.81|53.25|51.85|53.07|51.67|152
1653029100000|2022-05-20 06:45:00|53.2|51.8|52.95|51.55|53.23|51.83|52.82|51.42|215
1653029400000|2022-05-20 06:50:00|52.96|51.56|53|51.6|53.02|51.62|52.86|51.46|172
1653029700000|2022-05-20 06:55:00|52.99|51.59|53.2|51.8|53.21|51.81|52.97|51.57|163
1653030000000|2022-05-20 07:00:00|53.19|51.79|52.95|51.55|53.24|51.84|52.89|51.49|170
1653030300000|2022-05-20 07:05:00|52.96|51.56|53.14|51.74|53.19|51.79|52.96|51.56|193
1653030600000|2022-05-20 07:10:00|53.13|51.73|53.3|51.9|53.33|51.93|53.13|51.73|137
1653030900000|2022-05-20 07:15:00|53.29|51.89|53.27|51.87|53.42|52.02|53.21|51.81|234
1653031200000|2022-05-20 07:20:00|53.28|51.88|53.34|51.94|53.34|51.94|53.16|51.76|139
1653031500000|2022-05-20 07:25:00|53.35|51.95|53.36|51.96|53.44|52.04|53.3|51.9|140
1653031800000|2022-05-20 07:30:00|53.37|51.97|53.47|52.07|53.54|52.14|53.25|51.85|165
1653032100000|2022-05-20 07:35:00|53.48|52.08|53.63|52.23|53.64|52.24|53.48|52.08|131
1653032400000|2022-05-20 07:40:00|53.62|52.22|53.68|52.28|53.71|52.31|53.55|52.15|115
1653032700000|2022-05-20 07:45:00|53.67|52.27|53.73|52.33|53.73|52.33|53.58|52.18|131
1653033000000|2022-05-20 07:50:00|53.72|52.32|53.79|52.39|53.81|52.41|53.71|52.31|118
1653033300000|2022-05-20 07:55:00|53.8|52.4|53.66|52.26|53.81|52.41|53.58|52.18|148
1653033600000|2022-05-20 08:00:00|53.65|52.25|53.58|52.18|53.81|52.41|53.56|52.16|217
1653033900000|2022-05-20 08:05:00|53.59|52.19|53.69|52.29|53.73|52.33|53.59|52.19|103
1653034200000|2022-05-20 08:10:00|53.7|52.3|53.91|52.51|53.91|52.51|53.7|52.3|166
1653034500000|2022-05-20 08:15:00|53.9|52.5|53.81|52.41|53.91|52.51|53.74|52.34|122
1653034800000|2022-05-20 08:20:00|53.82|52.42|53.78|52.38|53.82|52.42|53.69|52.29|91
1653035100000|2022-05-20 08:25:00|53.76|52.36|54|52.6|54.01|52.61|53.76|52.36|112
1653035400000|2022-05-20 08:30:00|53.97|52.57|53.88|52.48|54.02|52.62|53.77|52.37|157
1653035700000|2022-05-20 08:35:00|53.87|52.47|53.9|52.5|54|52.6|53.8|52.4|106
1653036000000|2022-05-20 08:40:00|53.89|52.49|53.92|52.52|53.97|52.57|53.84|52.44|74
1653036300000|2022-05-20 08:45:00|53.91|52.51|53.75|52.35|53.92|52.52|53.72|52.32|145
1653036600000|2022-05-20 08:50:00|53.74|52.34|53.62|52.22|53.78|52.38|53.56|52.16|148
1653036900000|2022-05-20 08:55:00|53.61|52.21|53.66|52.26|53.67|52.27|53.56|52.16|121
1653037200000|2022-05-20 09:00:00|53.65|52.25|53.77|52.37|53.81|52.41|53.63|52.23|92
1653037500000|2022-05-20 09:05:00|53.76|52.36|53.59|52.19|53.76|52.36|53.55|52.15|110
1653037800000|2022-05-20 09:10:00|53.61|52.21|53.6|52.2|53.66|52.26|53.49|52.09|115
1653038100000|2022-05-20 09:15:00|53.61|52.21|53.86|52.46|53.9|52.5|53.58|52.18|136
1653038400000|2022-05-20 09:20:00|53.85|52.45|53.82|52.42|53.91|52.51|53.75|52.35|89
1653038700000|2022-05-20 09:25:00|53.81|52.41|53.8|52.4|53.84|52.44|53.73|52.33|86
1653039000000|2022-05-20 09:30:00|53.79|52.39|54|52.6|54.02|52.62|53.72|52.32|122
1653039300000|2022-05-20 09:35:00|53.99|52.59|54.13|52.73|54.18|52.78|53.99|52.59|150
1653039600000|2022-05-20 09:40:00|54.12|52.72|54.05|52.65|54.17|52.77|54.03|52.63|134
1653039900000|2022-05-20 09:45:00|54.04|52.64|53.98|52.58|54.06|52.66|53.88|52.48|114
1653040200000|2022-05-20 09:50:00|53.99|52.59|54.13|52.73|54.18|52.78|53.99|52.59|139
1653040500000|2022-05-20 09:55:00|54.14|52.74|54.02|52.62|54.3|52.9|54|52.6|168
1653040800000|2022-05-20 10:00:00|54.03|52.63|54.02|52.62|54.11|52.71|53.94|52.54|156
1653041100000|2022-05-20 10:05:00|54.03|52.63|54.27|52.87|54.32|52.92|54.01|52.61|140
1653041400000|2022-05-20 10:10:00|54.26|52.86|54.25|52.85|54.32|52.92|54.22|52.82|92
1653041700000|2022-05-20 10:15:00|54.24|52.84|54.36|52.96|54.37|52.97|54.19|52.79|121
1653042000000|2022-05-20 10:20:00|54.35|52.95|54.33|52.93|54.47|53.07|54.27|52.87|168
1653042300000|2022-05-20 10:25:00|54.32|52.92|54.11|52.71|54.34|52.94|54.11|52.71|100
1653042600000|2022-05-20 10:30:00|54.12|52.72|54.1|52.7|54.12|52.72|53.96|52.56|95
1653042900000|2022-05-20 10:35:00|54.09|52.69|54.4|53|54.42|53.02|54.09|52.69|133
1653043200000|2022-05-20 10:40:00|54.5|53.1|54.45|53.05|54.5|53.1|54.42|53.02|175
1653043500000|2022-05-20 10:45:00|54.44|53.04|54.49|53.09|54.57|53.17|54.35|52.95|146
1653043800000|2022-05-20 10:50:00|54.48|53.08|54.44|53.04|54.48|53.08|54.4|53|109
1653044100000|2022-05-20 10:55:00|54.45|53.05|54.69|53.29|54.71|53.31|54.42|53.02|148
1653044400000|2022-05-20 11:00:00|54.7|53.3|54.72|53.32|54.82|53.42|54.62|53.22|200
1653044700000|2022-05-20 11:05:00|54.73|53.33|54.73|53.33|54.77|53.37|54.54|53.14|167
1653045000000|2022-05-20 11:10:00|54.74|53.34|54.53|53.13|54.8|53.4|54.43|53.03|213
1653045300000|2022-05-20 11:15:00|54.54|53.14|54.43|53.03|54.59|53.19|54.35|52.95|154
1653045600000|2022-05-20 11:20:00|54.44|53.04|54.25|52.85|54.44|53.04|54.25|52.85|158
1653045900000|2022-05-20 11:25:00|54.24|52.84|54.32|52.92|54.32|52.92|54.18|52.78|125
1653046200000|2022-05-20 11:30:00|54.31|52.91|54.48|53.08|54.48|53.08|54.3|52.9|127
1653046500000|2022-05-20 11:35:00|54.49|53.09|54.47|53.07|54.63|53.23|54.38|52.98|135
1653046800000|2022-05-20 11:40:00|54.46|53.06|54.45|53.05|54.62|53.22|54.45|53.05|136
1653047100000|2022-05-20 11:45:00|54.46|53.06|54.57|53.17|54.63|53.23|54.45|53.05|136
1653047400000|2022-05-20 11:50:00|54.56|53.16|54.6|53.2|54.74|53.34|54.55|53.15|179
1653047700000|2022-05-20 11:55:00|54.61|53.21|54.66|53.26|54.76|53.36|54.58|53.18|237
1653048000000|2022-05-20 12:00:00|54.67|53.27|54.45|53.05|54.67|53.27|54.44|53.04|200
1653048300000|2022-05-20 12:05:00|54.46|53.06|54.32|52.92|54.49|53.09|54.29|52.89|129
1653048600000|2022-05-20 12:10:00|54.31|52.91|54.21|52.81|54.35|52.95|54.21|52.81|184
1653048900000|2022-05-20 12:15:00|54.22|52.82|54.25|52.85|54.35|52.95|54.21|52.81|185
1653049200000|2022-05-20 12:20:00|54.24|52.84|54.28|52.88|54.34|52.94|54.24|52.84|102
1653049500000|2022-05-20 12:25:00|54.27|52.87|54.25|52.85|54.3|52.9|54.16|52.76|110
1653049800000|2022-05-20 12:30:00|54.24|52.84|54.15|52.75|54.26|52.86|54.15|52.75|129
1653050100000|2022-05-20 12:35:00|54.16|52.76|54.25|52.85|54.25|52.85|54.08|52.68|139
1653050400000|2022-05-20 12:40:00|54.24|52.84|54.13|52.73|54.27|52.87|54.06|52.66|155
1653050700000|2022-05-20 12:45:00|54.14|52.74|53.73|52.33|54.15|52.75|53.52|52.12|195
1653051000000|2022-05-20 12:50:00|53.71|52.31|53.72|52.32|53.78|52.38|53.59|52.19|290
1653051300000|2022-05-20 12:55:00|53.73|52.33|53.92|52.52|53.94|52.54|53.66|52.26|247
1653051600000|2022-05-20 13:00:00|53.91|52.51|53.68|52.28|53.98|52.58|53.68|52.28|190
1653051900000|2022-05-20 13:05:00|53.67|52.27|53.72|52.32|53.77|52.37|53.58|52.18|197
1653052200000|2022-05-20 13:10:00|53.73|52.33|53.98|52.58|54|52.6|53.71|52.31|219
1653052500000|2022-05-20 13:15:00|53.99|52.59|53.92|52.52|54.04|52.64|53.83|52.43|162
1653052800000|2022-05-20 13:20:00|53.91|52.51|54.24|52.84|54.24|52.84|53.88|52.48|192
1653053100000|2022-05-20 13:25:00|54.25|52.85|54.02|52.62|54.32|52.92|54.02|52.62|246
1653053400000|2022-05-20 13:30:00|54|52.6|53.86|52.46|54.26|52.86|53.81|52.41|529
1653053700000|2022-05-20 13:35:00|53.87|52.47|53.75|52.35|53.88|52.48|53.48|52.08|429
1653054000000|2022-05-20 13:40:00|53.74|52.34|54.14|52.74|54.15|52.75|53.68|52.28|401
1653054300000|2022-05-20 13:45:00|54.15|52.75|53.94|52.54|54.16|52.76|53.88|52.48|357
1653054600000|2022-05-20 13:50:00|53.93|52.53|54.07|52.67|54.13|52.73|53.89|52.49|373
1653054900000|2022-05-20 13:55:00|54.06|52.66|54.08|52.68|54.15|52.75|53.93|52.53|253
1653055200000|2022-05-20 14:00:00|54.07|52.67|53.95|52.55|54.11|52.71|53.9|52.5|208
1653055500000|2022-05-20 14:05:00|53.96|52.56|53.5|52.1|53.96|52.56|53.47|52.07|213
1653055800000|2022-05-20 14:10:00|53.49|52.09|53.32|51.92|53.51|52.11|53.27|51.87|300
1653056100000|2022-05-20 14:15:00|53.33|51.93|53.25|51.85|53.49|52.09|53.23|51.83|259
1653056400000|2022-05-20 14:20:00|53.24|51.84|53.04|51.64|53.28|51.88|52.92|51.52|294
1653056700000|2022-05-20 14:25:00|53.03|51.63|52.88|51.48|53.05|51.65|52.78|51.38|358
1653057000000|2022-05-20 14:30:00|52.86|51.46|52.83|51.43|52.91|51.51|52.67|51.27|322
1653057300000|2022-05-20 14:35:00|52.84|51.44|52.45|51.05|52.85|51.45|52.37|50.97|296
1653057600000|2022-05-20 14:40:00|52.44|51.04|52.61|51.21|52.68|51.28|52.31|50.91|326
1653057900000|2022-05-20 14:45:00|52.62|51.22|52.3|50.9|52.77|51.37|52.29|50.89|300
1653058200000|2022-05-20 14:50:00|52.31|50.91|52.09|50.69|52.45|51.05|52.06|50.66|417
1653058500000|2022-05-20 14:55:00|52.1|50.7|52.22|50.82|52.24|50.84|52.04|50.64|348
1653058800000|2022-05-20 15:00:00|52.21|50.81|51.7|50.3|52.27|50.87|51.63|50.23|364
1653059100000|2022-05-20 15:05:00|51.67|50.27|52.02|50.62|52.06|50.66|51.59|50.19|396
1653059400000|2022-05-20 15:10:00|52|50.6|51.91|50.51|52.03|50.63|51.79|50.39|377
1653059700000|2022-05-20 15:15:00|51.89|50.49|51.53|50.13|51.9|50.5|51.46|50.06|344
1653060000000|2022-05-20 15:20:00|51.51|50.11|51.64|50.24|51.66|50.26|51.46|50.06|242
1653060300000|2022-05-20 15:25:00|51.62|50.22|51.8|50.4|51.93|50.53|51.62|50.22|251
1653060600000|2022-05-20 15:30:00|51.81|50.41|51.67|50.27|51.96|50.56|51.62|50.22|235
1653060900000|2022-05-20 15:35:00|51.66|50.26|51.55|50.15|51.75|50.35|51.54|50.14|219
1653061200000|2022-05-20 15:40:00|51.54|50.14|51.56|50.16|51.8|50.4|51.52|50.12|258
1653061500000|2022-05-20 15:45:00|51.55|50.15|51.52|50.12|51.74|50.34|51.48|50.08|284
1653061800000|2022-05-20 15:50:00|51.53|50.13|51.57|50.17|51.68|50.28|51.42|50.02|253
1653062100000|2022-05-20 15:55:00|51.58|50.18|51.66|50.26|51.7|50.3|51.56|50.16|218
1653062400000|2022-05-20 16:00:00|51.65|50.25|51.42|50.02|51.76|50.36|51.39|49.99|303
1653062700000|2022-05-20 16:05:00|51.41|50.01|51.21|49.81|51.51|50.11|51.19|49.79|293
1653063000000|2022-05-20 16:10:00|51.2|49.8|51.49|50.09|51.53|50.13|51.1|49.7|350
1653063300000|2022-05-20 16:15:00|51.48|50.08|51.19|49.79|51.5|50.1|51.11|49.71|306
1653063600000|2022-05-20 16:20:00|51.2|49.8|51.4|50|51.44|50.04|51.18|49.78|225
1653063900000|2022-05-20 16:25:00|51.39|49.99|51.28|49.88|51.42|50.02|51.18|49.78|256
1653064200000|2022-05-20 16:30:00|51.27|49.87|51.26|49.86|51.44|50.04|51.17|49.77|242
1653064500000|2022-05-20 16:35:00|51.25|49.85|51.16|49.76|51.36|49.96|51.15|49.75|208
1653064800000|2022-05-20 16:40:00|51.14|49.74|51.04|49.64|51.15|49.75|50.91|49.51|291
1653065100000|2022-05-20 16:45:00|51.03|49.63|51.29|49.89|51.3|49.9|50.85|49.45|309
1653065400000|2022-05-20 16:50:00|51.3|49.9|51.16|49.76|51.34|49.94|51.1|49.7|238
1653065700000|2022-05-20 16:55:00|51.17|49.77|51.17|49.77|51.21|49.81|51|49.6|236
1653066000000|2022-05-20 17:00:00|51.16|49.76|50.96|49.56|51.18|49.78|50.87|49.47|223
1653066300000|2022-05-20 17:05:00|50.95|49.55|50.88|49.48|50.96|49.56|50.8|49.4|209
1653066600000|2022-05-20 17:10:00|50.87|49.47|51.13|49.73|51.13|49.73|50.86|49.46|203
1653066900000|2022-05-20 17:15:00|51.12|49.72|51.3|49.9|51.4|50|51.07|49.67|196
1653067200000|2022-05-20 17:20:00|51.31|49.91|51.09|49.69|51.31|49.91|51.04|49.64|211
1653067500000|2022-05-20 17:25:00|51.08|49.68|50.95|49.55|51.08|49.68|50.85|49.45|196
1653067800000|2022-05-20 17:30:00|50.94|49.54|51.13|49.73|51.16|49.76|50.86|49.46|243
1653068100000|2022-05-20 17:35:00|51.14|49.74|51.12|49.72|51.25|49.85|51.03|49.63|245
1653068400000|2022-05-20 17:40:00|51.11|49.71|51.15|49.75|51.17|49.77|51.04|49.64|199
1653068700000|2022-05-20 17:45:00|51.14|49.74|51.27|49.87|51.32|49.92|51.04|49.64|223
1653069000000|2022-05-20 17:50:00|51.26|49.86|51.36|49.96|51.38|49.98|51.16|49.76|207
1653069300000|2022-05-20 17:55:00|51.37|49.97|51.4|50|51.41|50.01|51.31|49.91|170
1653069600000|2022-05-20 18:00:00|51.39|49.99|51.19|49.79|51.39|49.99|51.14|49.74|173
1653069900000|2022-05-20 18:05:00|51.2|49.8|51.14|49.74|51.2|49.8|51.02|49.62|161
1653070200000|2022-05-20 18:10:00|51.15|49.75|51.19|49.79|51.21|49.81|51.04|49.64|168
1653070500000|2022-05-20 18:15:00|51.18|49.78|51.17|49.77|51.26|49.86|51.08|49.68|158
1653070800000|2022-05-20 18:20:00|51.16|49.76|51.05|49.65|51.16|49.76|51.01|49.61|145
1653071100000|2022-05-20 18:25:00|51.04|49.64|51.2|49.8|51.25|49.85|51.01|49.61|123
1653071400000|2022-05-20 18:30:00|51.19|49.79|51.07|49.67|51.25|49.85|51|49.6|162
1653071700000|2022-05-20 18:35:00|51.06|49.66|51.16|49.76|51.19|49.79|51.05|49.65|118
1653072000000|2022-05-20 18:40:00|51.15|49.75|51.34|49.94|51.34|49.94|51.12|49.72|124
1653072300000|2022-05-20 18:45:00|51.35|49.95|51.44|50.04|51.5|50.1|51.28|49.88|179
1653072600000|2022-05-20 18:50:00|51.43|50.03|51.57|50.17|51.63|50.23|51.42|50.02|181
1653072900000|2022-05-20 18:55:00|51.58|50.18|51.43|50.03|51.58|50.18|51.41|50.01|155
1653073200000|2022-05-20 19:00:00|51.44|50.04|51.37|49.97|51.53|50.13|51.31|49.91|181
1653073500000|2022-05-20 19:05:00|51.38|49.98|51.55|50.15|51.56|50.16|51.32|49.92|176
1653073800000|2022-05-20 19:10:00|51.56|50.16|51.51|50.11|51.59|50.19|51.48|50.08|167
1653074100000|2022-05-20 19:15:00|51.52|50.12|51.28|49.88|51.52|50.12|51.23|49.83|239
1653074400000|2022-05-20 19:20:00|51.29|49.89|51.17|49.77|51.3|49.9|51.08|49.68|206
1653074700000|2022-05-20 19:25:00|51.18|49.78|51.28|49.88|51.31|49.91|51.1|49.7|166
1653075000000|2022-05-20 19:30:00|51.29|49.89|51.22|49.82|51.3|49.9|51.1|49.7|198
1653075300000|2022-05-20 19:35:00|51.23|49.83|51.37|49.97|51.37|49.97|51.16|49.76|224
1653075600000|2022-05-20 19:40:00|51.36|49.96|51.78|50.38|51.9|50.5|51.36|49.96|299
1653075900000|2022-05-20 19:45:00|51.79|50.39|51.84|50.44|51.91|50.51|51.62|50.22|290
1653076200000|2022-05-20 19:50:00|51.85|50.45|51.97|50.57|52|50.6|51.82|50.42|238
1653076500000|2022-05-20 19:55:00|51.98|50.58|51.93|50.53|52|50.6|51.87|50.47|186
1653076800000|2022-05-20 20:00:00|51.94|50.54|51.84|50.44|52|50.6|51.77|50.37|123
1653077100000|2022-05-20 20:05:00|51.85|50.45|52.02|50.62|52.07|50.67|51.82|50.42|118
1653077400000|2022-05-20 20:10:00|52.03|50.63|52.07|50.67|52.09|50.69|51.99|50.59|131
1653077700000|2022-05-20 20:15:00|52.08|50.68|52.39|50.99|52.41|51.01|52.05|50.65|138
1653078000000|2022-05-20 20:20:00|52.4|51|52.28|50.88|52.44|51.04|52.23|50.83|138
1653078300000|2022-05-20 20:25:00|52.29|50.89|52.42|51.02|52.43|51.03|52.25|50.85|116
1653078600000|2022-05-20 20:30:00|52.41|51.01|52.27|50.87|52.41|51.01|52.24|50.84|110
1653078900000|2022-05-20 20:35:00|52.26|50.86|52.1|50.7|52.26|50.86|51.91|50.51|146
1653079200000|2022-05-20 20:40:00|52.09|50.69|52.24|50.84|52.29|50.89|52.03|50.63|88
1653079500000|2022-05-20 20:45:00|52.25|50.85|52.16|50.76|52.28|50.88|52.09|50.69|102
1653079800000|2022-05-20 20:50:00|52.15|50.75|52.17|50.77|52.19|50.79|52.1|50.7|52
1653080100000|2022-05-20 20:55:00|52.18|50.78|52.13|50.73|52.2|50.8|52.12|50.72|57
1653116400000|2022-05-21 07:00:00|53.22|51.82|53.1|51.7|53.28|51.88|53.1|51.7|115
1653116700000|2022-05-21 07:05:00|53.11|51.71|53.15|51.75|53.2|51.8|53.11|51.71|69
1653117000000|2022-05-21 07:10:00|53.14|51.74|52.99|51.59|53.16|51.76|52.99|51.59|90
1653117300000|2022-05-21 07:15:00|52.98|51.58|53.09|51.69|53.12|51.72|52.98|51.58|78
1653117600000|2022-05-21 07:20:00|53.08|51.68|53.32|51.92|53.33|51.93|53.08|51.68|131
1653117900000|2022-05-21 07:25:00|53.33|51.93|53.43|52.03|53.43|52.03|53.33|51.93|147
1653118200000|2022-05-21 07:30:00|53.44|52.04|53.4|52|53.57|52.17|53.32|51.92|144
1653118500000|2022-05-21 07:35:00|53.39|51.99|53.67|52.27|53.69|52.29|53.39|51.99|172
1653118800000|2022-05-21 07:40:00|53.66|52.26|53.58|52.18|53.7|52.3|53.54|52.14|153
1653119100000|2022-05-21 07:45:00|53.59|52.19|53.6|52.2|53.72|52.32|53.54|52.14|146
1653119400000|2022-05-21 07:50:00|53.59|52.19|53.5|52.1|53.6|52.2|53.44|52.04|151
1653119700000|2022-05-21 07:55:00|53.49|52.09|53.55|52.15|53.58|52.18|53.49|52.09|111
1653120000000|2022-05-21 08:00:00|53.54|52.14|53.57|52.17|53.6|52.2|53.47|52.07|118
1653120300000|2022-05-21 08:05:00|53.56|52.16|53.64|52.24|53.69|52.29|53.56|52.16|61
1653120600000|2022-05-21 08:10:00|53.63|52.23|53.65|52.25|53.71|52.31|53.56|52.16|115
1653120900000|2022-05-21 08:15:00|53.66|52.26|53.39|51.99|53.66|52.26|53.37|51.97|96
1653121200000|2022-05-21 08:20:00|53.4|52|53.46|52.06|53.52|52.12|53.4|52|95
1653121500000|2022-05-21 08:25:00|53.47|52.07|53.48|52.08|53.6|52.2|53.44|52.04|103
1653121800000|2022-05-21 08:30:00|53.49|52.09|53.51|52.11|53.57|52.17|53.45|52.05|97
1653122100000|2022-05-21 08:35:00|53.52|52.12|53.56|52.16|53.66|52.26|53.52|52.12|94
1653122400000|2022-05-21 08:40:00|53.57|52.17|53.57|52.17|53.63|52.23|53.52|52.12|118
1653122700000|2022-05-21 08:45:00|53.56|52.16|53.35|51.95|53.56|52.16|53.35|51.95|136
1653123000000|2022-05-21 08:50:00|53.37|51.97|53.44|52.04|53.46|52.06|53.33|51.93|98
1653123300000|2022-05-21 08:55:00|53.43|52.03|53.36|51.96|53.44|52.04|53.34|51.94|60
1653123600000|2022-05-21 09:00:00|53.37|51.97|53.33|51.93|53.4|52|53.28|51.88|92
1653123900000|2022-05-21 09:05:00|53.32|51.92|53.2|51.8|53.32|51.92|53.18|51.78|71
1653124200000|2022-05-21 09:10:00|53.21|51.81|53.3|51.9|53.32|51.92|53.21|51.81|108
1653124500000|2022-05-21 09:15:00|53.29|51.89|53.25|51.85|53.33|51.93|53.25|51.85|81
1653124800000|2022-05-21 09:20:00|53.24|51.84|53.23|51.83|53.3|51.9|53.22|51.82|88
1653125100000|2022-05-21 09:25:00|53.24|51.84|53.11|51.71|53.24|51.84|53.09|51.69|130
1653125400000|2022-05-21 09:30:00|53.12|51.72|53.2|51.8|53.24|51.84|53.09|51.69|103
1653125700000|2022-05-21 09:35:00|53.21|51.81|53.19|51.79|53.24|51.84|53.11|51.71|157
1653126000000|2022-05-21 09:40:00|53.18|51.78|53.12|51.72|53.23|51.83|53.1|51.7|61
1653126300000|2022-05-21 09:45:00|53.13|51.73|53.16|51.76|53.21|51.81|53.12|51.72|46
1653126600000|2022-05-21 09:50:00|53.15|51.75|53.32|51.92|53.34|51.94|53.14|51.74|76
1653126900000|2022-05-21 09:55:00|53.33|51.93|53.34|51.94|53.34|51.94|53.23|51.83|77
1653127200000|2022-05-21 10:00:00|53.35|51.95|53.6|52.2|53.61|52.21|53.35|51.95|132
1653127500000|2022-05-21 10:05:00|53.61|52.21|53.61|52.21|53.64|52.24|53.52|52.12|80
1653127800000|2022-05-21 10:10:00|53.6|52.2|53.47|52.07|53.64|52.24|53.46|52.06|74
1653128100000|2022-05-21 10:15:00|53.46|52.06|53.48|52.08|53.53|52.13|53.36|51.96|88
1653128400000|2022-05-21 10:20:00|53.47|52.07|53.36|51.96|53.47|52.07|53.28|51.88|88
1653128700000|2022-05-21 10:25:00|53.35|51.95|53.17|51.77|53.4|52|53.16|51.76|75
1653129000000|2022-05-21 10:30:00|53.18|51.78|53.3|51.9|53.33|51.93|53.18|51.78|118
1653129300000|2022-05-21 10:35:00|53.28|51.88|53.28|51.88|53.36|51.96|53.26|51.86|99
1653129600000|2022-05-21 10:40:00|53.29|51.89|53.27|51.87|53.3|51.9|53.23|51.83|49
1653129900000|2022-05-21 10:45:00|53.26|51.86|53.52|52.12|53.79|52.39|53.26|51.86|160
1653130200000|2022-05-21 10:50:00|53.53|52.13|53.49|52.09|53.57|52.17|53.39|51.99|108
1653130500000|2022-05-21 10:55:00|53.48|52.08|53.49|52.09|53.56|52.16|53.46|52.06|81
1653130800000|2022-05-21 11:00:00|53.5|52.1|53.28|51.88|53.53|52.13|53.24|51.84|143
1653131100000|2022-05-21 11:05:00|53.29|51.89|53.26|51.86|53.36|51.96|53.25|51.85|104
1653131400000|2022-05-21 11:10:00|53.27|51.87|53.29|51.89|53.3|51.9|53.24|51.84|66
1653131700000|2022-05-21 11:15:00|53.28|51.88|53.3|51.9|53.32|51.92|53.25|51.85|91
1653132000000|2022-05-21 11:20:00|53.31|51.91|53.44|52.04|53.45|52.05|53.31|51.91|93
1653132300000|2022-05-21 11:25:00|53.43|52.03|53.28|51.88|53.43|52.03|53.27|51.87|119
1653132600000|2022-05-21 11:30:00|53.29|51.89|53.17|51.77|53.35|51.95|53.17|51.77|89
1653132900000|2022-05-21 11:35:00|53.18|51.78|53.13|51.73|53.19|51.79|53.02|51.62|148
1653133200000|2022-05-21 11:40:00|53.12|51.72|53.14|51.74|53.16|51.76|53.02|51.62|159
1653133500000|2022-05-21 11:45:00|53.13|51.73|53.31|51.91|53.46|52.06|53.1|51.7|185
1653133800000|2022-05-21 11:50:00|53.32|51.92|53.45|52.05|53.46|52.06|53.32|51.92|95
1653134100000|2022-05-21 11:55:00|53.44|52.04|53.43|52.03|53.44|52.04|53.37|51.97|137
1653134400000|2022-05-21 12:00:00|53.42|52.02|53.6|52.2|53.61|52.21|53.39|51.99|103
1653134700000|2022-05-21 12:05:00|53.59|52.19|53.58|52.18|53.65|52.25|53.52|52.12|153
1653135000000|2022-05-21 12:10:00|53.57|52.17|53.61|52.21|53.66|52.26|53.57|52.17|87
1653135300000|2022-05-21 12:15:00|53.62|52.22|53.44|52.04|53.65|52.25|53.41|52.01|136
1653135600000|2022-05-21 12:20:00|53.43|52.03|53.45|52.05|53.52|52.12|53.4|52|95
1653135900000|2022-05-21 12:25:00|53.44|52.04|53.34|51.94|53.44|52.04|53.31|51.91|91
1653136200000|2022-05-21 12:30:00|53.33|51.93|53.23|51.83|53.42|52.02|53.22|51.82|116
1653136500000|2022-05-21 12:35:00|53.24|51.84|53.25|51.85|53.25|51.85|53.11|51.71|106
1653136800000|2022-05-21 12:40:00|53.26|51.86|53.42|52.02|53.49|52.09|53.26|51.86|195
1653137100000|2022-05-21 12:45:00|53.43|52.03|53.43|52.03|53.5|52.1|53.39|51.99|143
1653137400000|2022-05-21 12:50:00|53.41|52.01|53.23|51.83|53.41|52.01|53.22|51.82|161
1653137700000|2022-05-21 12:55:00|53.24|51.84|53.47|52.07|53.47|52.07|53.24|51.84|104
1653138000000|2022-05-21 13:00:00|53.46|52.06|53.27|51.87|53.55|52.15|53.26|51.86|144
1653138300000|2022-05-21 13:05:00|53.26|51.86|53.25|51.85|53.41|52.01|53.24|51.84|128
1653138600000|2022-05-21 13:10:00|53.24|51.84|53.4|52|53.42|52.02|53.23|51.83|89
1653138900000|2022-05-21 13:15:00|53.41|52.01|53.36|51.96|53.41|52.01|53.32|51.92|123
1653139200000|2022-05-21 13:20:00|53.37|51.97|53.51|52.11|53.54|52.14|53.36|51.96|95
1653139500000|2022-05-21 13:25:00|53.5|52.1|53.56|52.16|53.57|52.17|53.44|52.04|130
1653139800000|2022-05-21 13:30:00|53.57|52.17|53.53|52.13|53.63|52.23|53.5|52.1|148
1653140100000|2022-05-21 13:35:00|53.52|52.12|53.63|52.23|53.65|52.25|53.49|52.09|155
1653140400000|2022-05-21 13:40:00|53.64|52.24|53.59|52.19|53.67|52.27|53.57|52.17|105
1653140700000|2022-05-21 13:45:00|53.6|52.2|53.55|52.15|53.6|52.2|53.5|52.1|78
1653141000000|2022-05-21 13:50:00|53.56|52.16|53.41|52.01|53.6|52.2|53.39|51.99|104
1653141300000|2022-05-21 13:55:00|53.42|52.02|53.37|51.97|53.46|52.06|53.33|51.93|105
1653141600000|2022-05-21 14:00:00|53.38|51.98|53.37|51.97|53.4|52|53.33|51.93|75
1653141900000|2022-05-21 14:05:00|53.38|51.98|53.52|52.12|53.54|52.14|53.35|51.95|73
1653142200000|2022-05-21 14:10:00|53.51|52.11|53.46|52.06|53.51|52.11|53.41|52.01|72
1653142500000|2022-05-21 14:15:00|53.47|52.07|53.35|51.95|53.47|52.07|53.35|51.95|105
1653142800000|2022-05-21 14:20:00|53.34|51.94|53.34|51.94|53.38|51.98|53.32|51.92|65
1653143100000|2022-05-21 14:25:00|53.35|51.95|53.32|51.92|53.47|52.07|53.27|51.87|184
1653143400000|2022-05-21 14:30:00|53.31|51.91|53.46|52.06|53.47|52.07|53.26|51.86|94
1653143700000|2022-05-21 14:35:00|53.47|52.07|53.4|52|53.48|52.08|53.38|51.98|65
1653144000000|2022-05-21 14:40:00|53.41|52.01|53.75|52.35|53.8|52.4|53.4|52|152
1653144300000|2022-05-21 14:45:00|53.73|52.33|53.72|52.32|53.79|52.39|53.54|52.14|216
1653144600000|2022-05-21 14:50:00|53.71|52.31|53.65|52.25|53.75|52.35|53.52|52.12|156
1653144900000|2022-05-21 14:55:00|53.64|52.24|53.71|52.31|53.71|52.31|53.58|52.18|95
1653145200000|2022-05-21 15:00:00|53.72|52.32|53.89|52.49|53.93|52.53|53.58|52.18|134
1653145500000|2022-05-21 15:05:00|53.88|52.48|53.81|52.41|53.89|52.49|53.76|52.36|135
1653145800000|2022-05-21 15:10:00|53.8|52.4|53.38|51.98|53.8|52.4|53.33|51.93|189
1653146100000|2022-05-21 15:15:00|53.37|51.97|53.63|52.23|53.67|52.27|53.37|51.97|151
1653146400000|2022-05-21 15:20:00|53.64|52.24|53.59|52.19|53.67|52.27|53.48|52.08|117
1653146700000|2022-05-21 15:25:00|53.58|52.18|53.47|52.07|53.59|52.19|53.44|52.04|144
1653147000000|2022-05-21 15:30:00|53.48|52.08|53.72|52.32|53.72|52.32|53.41|52.01|149
1653147300000|2022-05-21 15:35:00|53.71|52.31|53.77|52.37|53.79|52.39|53.66|52.26|92
1653147600000|2022-05-21 15:40:00|53.78|52.38|53.82|52.42|53.85|52.45|53.66|52.26|135
1653147900000|2022-05-21 15:45:00|53.83|52.43|53.88|52.48|53.9|52.5|53.73|52.33|120
1653148200000|2022-05-21 15:50:00|53.87|52.47|54.24|52.84|54.35|52.95|53.79|52.39|253
1653148500000|2022-05-21 15:55:00|54.23|52.83|54.3|52.9|54.35|52.95|54.15|52.75|190
1653148800000|2022-05-21 16:00:00|54.31|52.91|54.28|52.88|54.32|52.92|54.01|52.61|275
1653149100000|2022-05-21 16:05:00|54.27|52.87|54.24|52.84|54.33|52.93|54.16|52.76|175
1653149400000|2022-05-21 16:10:00|54.23|52.83|54.28|52.88|54.46|53.06|54.21|52.81|247
1653149700000|2022-05-21 16:15:00|54.27|52.87|53.97|52.57|54.27|52.87|53.95|52.55|185
1653150000000|2022-05-21 16:20:00|53.98|52.58|54.18|52.78|54.25|52.85|53.95|52.55|173
1653150300000|2022-05-21 16:25:00|54.16|52.76|54.08|52.68|54.24|52.84|54.07|52.67|119
1653150600000|2022-05-21 16:30:00|54.07|52.67|54.13|52.73|54.2|52.8|54|52.6|160
1653150900000|2022-05-21 16:35:00|54.12|52.72|54.05|52.65|54.18|52.78|54.04|52.64|100
1653151200000|2022-05-21 16:40:00|54.04|52.64|53.94|52.54|54.06|52.66|53.94|52.54|92
1653151500000|2022-05-21 16:45:00|53.93|52.53|53.94|52.54|53.97|52.57|53.87|52.47|97
1653151800000|2022-05-21 16:50:00|53.95|52.55|54.01|52.61|54.04|52.64|53.93|52.53|93
1653152100000|2022-05-21 16:55:00|53.99|52.59|54.01|52.61|54.13|52.73|53.99|52.59|105
1653152400000|2022-05-21 17:00:00|54.02|52.62|53.93|52.53|54.07|52.67|53.93|52.53|79
1653152700000|2022-05-21 17:05:00|53.95|52.55|54.01|52.61|54.1|52.7|53.95|52.55|86
1653153000000|2022-05-21 17:10:00|54.02|52.62|54.15|52.75|54.19|52.79|54.02|52.62|134
1653153300000|2022-05-21 17:15:00|54.17|52.77|53.93|52.53|54.19|52.79|53.92|52.52|140
1653153600000|2022-05-21 17:20:00|53.92|52.52|53.94|52.54|54.01|52.61|53.76|52.36|188
1653153900000|2022-05-21 17:25:00|53.93|52.53|53.95|52.55|53.96|52.56|53.88|52.48|109
1653154200000|2022-05-21 17:30:00|53.94|52.54|53.89|52.49|53.95|52.55|53.85|52.45|129
1653154500000|2022-05-21 17:35:00|53.87|52.47|53.82|52.42|53.89|52.49|53.73|52.33|156
1653154800000|2022-05-21 17:40:00|53.83|52.43|53.79|52.39|53.9|52.5|53.76|52.36|84
1653155100000|2022-05-21 17:45:00|53.8|52.4|53.81|52.41|53.86|52.46|53.8|52.4|55
1653155400000|2022-05-21 17:50:00|53.82|52.42|53.79|52.39|53.83|52.43|53.75|52.35|70
1653155700000|2022-05-21 17:55:00|53.8|52.4|53.74|52.34|53.86|52.46|53.73|52.33|91
1653156000000|2022-05-21 18:00:00|53.73|52.33|53.79|52.39|53.82|52.42|53.73|52.33|108
1653156300000|2022-05-21 18:05:00|53.8|52.4|53.93|52.53|53.96|52.56|53.8|52.4|85
1653156600000|2022-05-21 18:10:00|53.92|52.52|53.82|52.42|53.93|52.53|53.8|52.4|70
1653156900000|2022-05-21 18:15:00|53.81|52.41|53.8|52.4|53.85|52.45|53.79|52.39|110
1653157200000|2022-05-21 18:20:00|53.81|52.41|53.84|52.44|53.88|52.48|53.73|52.33|116
1653157500000|2022-05-21 18:25:00|53.83|52.43|53.74|52.34|53.85|52.45|53.74|52.34|95
1653157800000|2022-05-21 18:30:00|53.75|52.35|53.92|52.52|53.93|52.53|53.74|52.34|179
1653158100000|2022-05-21 18:35:00|53.91|52.51|53.87|52.47|53.94|52.54|53.85|52.45|65
1653158400000|2022-05-21 18:40:00|53.86|52.46|53.76|52.36|53.88|52.48|53.75|52.35|80
1653158700000|2022-05-21 18:45:00|53.75|52.35|53.65|52.25|53.76|52.36|53.6|52.2|116
1653159000000|2022-05-21 18:50:00|53.64|52.24|53.67|52.27|53.67|52.27|53.63|52.23|112
1653159300000|2022-05-21 18:55:00|53.66|52.26|53.81|52.41|53.84|52.44|53.66|52.26|86
1653159600000|2022-05-21 19:00:00|53.8|52.4|53.96|52.56|53.98|52.58|53.8|52.4|102
1653159900000|2022-05-21 19:05:00|53.95|52.55|53.95|52.55|54.1|52.7|53.92|52.52|163
1653160200000|2022-05-21 19:10:00|53.94|52.54|53.91|52.51|53.99|52.59|53.87|52.47|125
1653160500000|2022-05-21 19:15:00|53.9|52.5|53.78|52.38|53.9|52.5|53.77|52.37|101
1653160800000|2022-05-21 19:20:00|53.77|52.37|53.84|52.44|53.84|52.44|53.77|52.37|91
1653161100000|2022-05-21 19:25:00|53.82|52.42|53.53|52.13|53.82|52.42|53.43|52.03|170
1653161400000|2022-05-21 19:30:00|53.52|52.12|53.51|52.11|53.52|52.12|53.42|52.02|173
1653161700000|2022-05-21 19:35:00|53.5|52.1|53.62|52.22|53.62|52.22|53.49|52.09|95
1653162000000|2022-05-21 19:40:00|53.61|52.21|53.63|52.23|53.65|52.25|53.54|52.14|106
1653162300000|2022-05-21 19:45:00|53.62|52.22|53.61|52.21|53.64|52.24|53.56|52.16|77
1653162600000|2022-05-21 19:50:00|53.62|52.22|53.5|52.1|53.62|52.22|53.45|52.05|99
1653162900000|2022-05-21 19:55:00|53.49|52.09|53.56|52.16|53.64|52.24|53.49|52.09|140
1653163200000|2022-05-21 20:00:00|53.57|52.17|53.52|52.12|53.58|52.18|53.43|52.03|92
1653163500000|2022-05-21 20:05:00|53.55|52.15|53.57|52.17|53.59|52.19|53.51|52.11|42
1653163800000|2022-05-21 20:10:00|53.58|52.18|53.62|52.22|53.66|52.26|53.56|52.16|55
1653164100000|2022-05-21 20:15:00|53.61|52.21|53.61|52.21|53.66|52.26|53.56|52.16|94
1653164400000|2022-05-21 20:20:00|53.6|52.2|53.57|52.17|53.61|52.21|53.51|52.11|55
1653164700000|2022-05-21 20:25:00|53.58|52.18|53.47|52.07|53.58|52.18|53.42|52.02|56
1653165000000|2022-05-21 20:30:00|53.48|52.08|53.4|52|53.52|52.12|53.39|51.99|112
1653165300000|2022-05-21 20:35:00|53.41|52.01|53.33|51.93|53.42|52.02|53.29|51.89|77
1653165600000|2022-05-21 20:40:00|53.32|51.92|53.26|51.86|53.37|51.97|53.24|51.84|74
1653165900000|2022-05-21 20:45:00|53.27|51.87|53.31|51.91|53.34|51.94|53.26|51.86|108
1653166200000|2022-05-21 20:50:00|53.3|51.9|53.26|51.86|53.36|51.96|53.25|51.85|77
1653166500000|2022-05-21 20:55:00|53.27|51.87|53.3|51.9|53.3|51.9|53.24|51.84|57
1653166800000|2022-05-21 21:00:00|53.29|51.89|53.37|51.97|53.37|51.97|53.23|51.83|69
1653167100000|2022-05-21 21:05:00|53.36|51.96|53.35|51.95|53.38|51.98|53.34|51.94|81
1653167400000|2022-05-21 21:10:00|53.34|51.94|53.34|51.94|53.36|51.96|53.33|51.93|47
1653167700000|2022-05-21 21:15:00|53.35|51.95|53.23|51.83|53.35|51.95|53.22|51.82|57
1653168000000|2022-05-21 21:20:00|53.22|51.82|53.25|51.85|53.25|51.85|53.2|51.8|18
1653168300000|2022-05-21 21:25:00|53.46|52.06|53.45|52.05|53.5|52.1|53.44|52.04|62
1653168600000|2022-05-21 21:30:00|53.44|52.04|53.41|52.01|53.45|52.05|53.39|51.99|68
1653168900000|2022-05-21 21:35:00|53.42|52.02|53.49|52.09|53.5|52.1|53.39|51.99|62
1653169200000|2022-05-21 21:40:00|53.5|52.1|53.38|51.98|53.5|52.1|53.37|51.97|51
1653169500000|2022-05-21 21:45:00|53.37|51.97|53.39|51.99|53.41|52.01|53.37|51.97|66
1653169800000|2022-05-21 21:50:00|53.38|51.98|53.32|51.92|53.39|51.99|53.31|51.91|68
1653170100000|2022-05-21 21:55:00|53.31|51.91|52.95|51.55|53.31|51.91|52.91|51.51|152
1653170400000|2022-05-21 22:00:00|52.94|51.54|53.09|51.69|53.09|51.69|52.79|51.39|119
1653170700000|2022-05-21 22:05:00|53.1|51.7|53.04|51.64|53.12|51.72|52.97|51.57|95
1653171000000|2022-05-21 22:10:00|53.02|51.62|53.04|51.64|53.07|51.67|52.97|51.57|71
1653171300000|2022-05-21 22:15:00|53.03|51.63|53.05|51.65|53.12|51.72|52.99|51.59|80
1653171600000|2022-05-21 22:20:00|53.04|51.64|53.03|51.63|53.1|51.7|52.98|51.58|83
1653171900000|2022-05-21 22:25:00|53.04|51.64|53.05|51.65|53.09|51.69|52.96|51.56|62
1653172200000|2022-05-21 22:30:00|53.04|51.64|53.13|51.73|53.16|51.76|53.04|51.64|44
1653172500000|2022-05-21 22:35:00|53.14|51.74|53.16|51.76|53.19|51.79|53.13|51.73|64
1653172800000|2022-05-21 22:40:00|53.17|51.77|53.19|51.79|53.2|51.8|53.12|51.72|57
1653173100000|2022-05-21 22:45:00|53.18|51.78|53.18|51.78|53.19|51.79|53.15|51.75|46
1653173400000|2022-05-21 22:50:00|53.17|51.77|53.12|51.72|53.18|51.78|53.01|51.61|97
1653173700000|2022-05-21 22:55:00|53.11|51.71|53.33|51.93|53.33|51.93|53.1|51.7|75
1653174000000|2022-05-21 23:00:00|53.34|51.94|53.35|51.95|53.37|51.97|53.3|51.9|80
1653174300000|2022-05-21 23:05:00|53.36|51.96|53.26|51.86|53.36|51.96|53.24|51.84|119
1653174600000|2022-05-21 23:10:00|53.27|51.87|53.34|51.94|53.37|51.97|53.25|51.85|115
1653174900000|2022-05-21 23:15:00|53.33|51.93|53.31|51.91|53.34|51.94|53.25|51.85|105
1653175200000|2022-05-21 23:20:00|53.3|51.9|53.41|52.01|53.44|52.04|53.3|51.9|52
1653175500000|2022-05-21 23:25:00|53.42|52.02|53.56|52.16|53.59|52.19|53.34|51.94|185
1653175800000|2022-05-21 23:30:00|53.57|52.17|53.54|52.14|53.67|52.27|53.54|52.14|149
1653176100000|2022-05-21 23:35:00|53.55|52.15|53.5|52.1|53.61|52.21|53.48|52.08|107
1653176400000|2022-05-21 23:40:00|53.49|52.09|53.5|52.1|53.57|52.17|53.48|52.08|104
1653176700000|2022-05-21 23:45:00|53.51|52.11|53.52|52.12|53.62|52.22|53.51|52.11|159
1653177000000|2022-05-21 23:50:00|53.53|52.13|53.43|52.03|53.53|52.13|53.41|52.01|113
1653177300000|2022-05-21 23:55:00|53.44|52.04|53.49|52.09|53.53|52.13|53.4|52|115
1653177600000|2022-05-22 00:00:00|53.5|52.1|53.54|52.14|53.59|52.19|53.46|52.06|109
1653177900000|2022-05-22 00:05:00|53.53|52.13|53.52|52.12|53.66|52.26|53.5|52.1|63
1653178200000|2022-05-22 00:10:00|53.53|52.13|53.43|52.03|53.58|52.18|53.39|51.99|134
1653178500000|2022-05-22 00:15:00|53.44|52.04|53.56|52.16|53.56|52.16|53.35|51.95|103
1653178800000|2022-05-22 00:20:00|53.55|52.15|53.63|52.23|53.64|52.24|53.54|52.14|155
1653179100000|2022-05-22 00:25:00|53.62|52.22|53.67|52.27|53.67|52.27|53.62|52.22|65
1653179400000|2022-05-22 00:30:00|53.68|52.28|53.79|52.39|53.8|52.4|53.68|52.28|77
1653179700000|2022-05-22 00:35:00|53.8|52.4|53.63|52.23|53.8|52.4|53.57|52.17|79
1653180000000|2022-05-22 00:40:00|53.64|52.24|53.48|52.08|53.66|52.26|53.46|52.06|68
1653180300000|2022-05-22 00:45:00|53.49|52.09|53.59|52.19|53.6|52.2|53.47|52.07|128
1653180600000|2022-05-22 00:50:00|53.6|52.2|53.62|52.22|53.64|52.24|53.56|52.16|87
1653180900000|2022-05-22 00:55:00|53.63|52.23|53.48|52.08|53.64|52.24|53.46|52.06|84
1653181200000|2022-05-22 01:00:00|53.49|52.09|53.58|52.18|53.65|52.25|53.49|52.09|132
1653181500000|2022-05-22 01:05:00|53.59|52.19|53.71|52.31|53.71|52.31|53.56|52.16|84
1653181800000|2022-05-22 01:10:00|53.72|52.32|53.69|52.29|53.74|52.34|53.63|52.23|103
1653182100000|2022-05-22 01:15:00|53.7|52.3|53.71|52.31|53.76|52.36|53.65|52.25|107
1653182400000|2022-05-22 01:20:00|53.72|52.32|53.47|52.07|53.73|52.33|53.43|52.03|121
1653182700000|2022-05-22 01:25:00|53.48|52.08|53.44|52.04|53.48|52.08|53.38|51.98|93
1653183000000|2022-05-22 01:30:00|53.43|52.03|53.59|52.19|53.6|52.2|53.41|52.01|75
1653183300000|2022-05-22 01:35:00|53.6|52.2|53.5|52.1|53.65|52.25|53.5|52.1|98
1653183600000|2022-05-22 01:40:00|53.51|52.11|53.47|52.07|53.54|52.14|53.43|52.03|150
1653183900000|2022-05-22 01:45:00|53.48|52.08|53.44|52.04|53.48|52.08|53.42|52.02|88
1653184200000|2022-05-22 01:50:00|53.45|52.05|53.46|52.06|53.5|52.1|53.42|52.02|139
1653184500000|2022-05-22 01:55:00|53.45|52.05|53.51|52.11|53.56|52.16|53.44|52.04|117
1653184800000|2022-05-22 02:00:00|53.52|52.12|53.35|51.95|53.53|52.13|53.33|51.93|117
1653185100000|2022-05-22 02:05:00|53.34|51.94|53.31|51.91|53.39|51.99|53.28|51.88|45
1653185400000|2022-05-22 02:10:00|53.3|51.9|53.39|51.99|53.41|52.01|53.3|51.9|93
1653185700000|2022-05-22 02:15:00|53.38|51.98|53.15|51.75|53.38|51.98|53.15|51.75|104
1653186000000|2022-05-22 02:20:00|53.16|51.76|53.31|51.91|53.31|51.91|53.15|51.75|56
1653186300000|2022-05-22 02:25:00|53.32|51.92|53.29|51.89|53.36|51.96|53.29|51.89|37
1653186600000|2022-05-22 02:30:00|53.28|51.88|52.97|51.57|53.32|51.92|52.96|51.56|130
1653186900000|2022-05-22 02:35:00|52.99|51.59|52.94|51.54|52.99|51.59|52.92|51.52|97
1653187200000|2022-05-22 02:40:00|52.95|51.55|52.97|51.57|53|51.6|52.93|51.53|63
1653187500000|2022-05-22 02:45:00|52.96|51.56|53.1|51.7|53.16|51.76|52.92|51.52|75
1653187800000|2022-05-22 02:50:00|53.12|51.72|53.11|51.71|53.13|51.73|53.04|51.64|60
1653188100000|2022-05-22 02:55:00|53.12|51.72|53.16|51.76|53.17|51.77|53.1|51.7|50
1653188400000|2022-05-22 03:00:00|53.15|51.75|53.16|51.76|53.17|51.77|53.08|51.68|78
1653188700000|2022-05-22 03:05:00|53.15|51.75|53.35|51.95|53.35|51.95|53.08|51.68|101
1653189000000|2022-05-22 03:10:00|53.34|51.94|53.34|51.94|53.42|52.02|53.26|51.86|115
1653189300000|2022-05-22 03:15:00|53.35|51.95|53.28|51.88|53.39|51.99|53.25|51.85|106
1653189600000|2022-05-22 03:20:00|53.29|51.89|53.32|51.92|53.32|51.92|53.21|51.81|84
1653189900000|2022-05-22 03:25:00|53.31|51.91|53.37|51.97|53.38|51.98|53.29|51.89|43
1653190200000|2022-05-22 03:30:00|53.38|51.98|53.29|51.89|53.38|51.98|53.28|51.88|84
1653190500000|2022-05-22 03:35:00|53.28|51.88|53.24|51.84|53.31|51.91|53.23|51.83|37
1653190800000|2022-05-22 03:40:00|53.25|51.85|53.25|51.85|53.28|51.88|53.2|51.8|56
1653191100000|2022-05-22 03:45:00|53.27|51.87|53.15|51.75|53.3|51.9|53.14|51.74|78
1653191400000|2022-05-22 03:50:00|53.16|51.76|53.26|51.86|53.26|51.86|53.14|51.74|86
1653191700000|2022-05-22 03:55:00|53.27|51.87|53.32|51.92|53.39|51.99|53.26|51.86|67
1653192000000|2022-05-22 04:00:00|53.31|51.91|53.2|51.8|53.32|51.92|53.17|51.77|91
1653192300000|2022-05-22 04:05:00|53.19|51.79|53.12|51.72|53.2|51.8|53.09|51.69|65
1653192600000|2022-05-22 04:10:00|53.13|51.73|53.16|51.76|53.18|51.78|53.12|51.72|65
1653192900000|2022-05-22 04:15:00|53.15|51.75|52.87|51.47|53.17|51.77|52.83|51.43|114
1653193200000|2022-05-22 04:20:00|52.88|51.48|53.01|51.61|53.07|51.67|52.88|51.48|123
1653193500000|2022-05-22 04:25:00|53.02|51.62|53.02|51.62|53.12|51.72|52.99|51.59|97
1653193800000|2022-05-22 04:30:00|53.01|51.61|53.02|51.62|53.02|51.62|52.9|51.5|95
1653194100000|2022-05-22 04:35:00|53.03|51.63|53.01|51.61|53.09|51.69|52.98|51.58|66
1653194400000|2022-05-22 04:40:00|53|51.6|53.04|51.64|53.08|51.68|53|51.6|61
1653194700000|2022-05-22 04:45:00|53.03|51.63|53.08|51.68|53.1|51.7|53.02|51.62|62
1653195000000|2022-05-22 04:50:00|53.09|51.69|52.94|51.54|53.11|51.71|52.94|51.54|50
1653195300000|2022-05-22 04:55:00|52.93|51.53|52.93|51.53|53|51.6|52.92|51.52|65
1653195600000|2022-05-22 05:00:00|52.94|51.54|53.03|51.63|53.05|51.65|52.92|51.52|111
1653195900000|2022-05-22 05:05:00|53.02|51.62|53.11|51.71|53.12|51.72|53.02|51.62|91
1653196200000|2022-05-22 05:10:00|53.1|51.7|53.08|51.68|53.13|51.73|53.06|51.66|283
1653196500000|2022-05-22 05:15:00|53.09|51.69|53.09|51.69|53.19|51.79|53.06|51.66|72
1653196800000|2022-05-22 05:20:00|53.08|51.68|53.17|51.77|53.18|51.78|53.02|51.62|120
1653197100000|2022-05-22 05:25:00|53.16|51.76|53.26|51.86|53.28|51.88|53.16|51.76|147
1653197400000|2022-05-22 05:30:00|53.27|51.87|53.3|51.9|53.34|51.94|53.25|51.85|105
1653197700000|2022-05-22 05:35:00|53.31|51.91|53.24|51.84|53.31|51.91|53.23|51.83|106
1653198000000|2022-05-22 05:40:00|53.23|51.83|53.2|51.8|53.28|51.88|53.18|51.78|88
1653198300000|2022-05-22 05:45:00|53.19|51.79|53.19|51.79|53.28|51.88|53.14|51.74|60
1653198600000|2022-05-22 05:50:00|53.2|51.8|53.12|51.72|53.2|51.8|53.1|51.7|46
1653198900000|2022-05-22 05:55:00|53.11|51.71|53.16|51.76|53.16|51.76|53.09|51.69|71
1653199200000|2022-05-22 06:00:00|53.17|51.77|53.34|51.94|53.34|51.94|53.16|51.76|62
1653199500000|2022-05-22 06:05:00|53.35|51.95|53.37|51.97|53.38|51.98|53.32|51.92|68
1653199800000|2022-05-22 06:10:00|53.4|52|53.48|52.08|53.49|52.09|53.39|51.99|101
1653200100000|2022-05-22 06:15:00|53.49|52.09|53.47|52.07|53.5|52.1|53.44|52.04|87
1653200400000|2022-05-22 06:20:00|53.48|52.08|53.49|52.09|53.5|52.1|53.47|52.07|73
1653200700000|2022-05-22 06:25:00|53.48|52.08|53.63|52.23|53.64|52.24|53.47|52.07|60
1653201000000|2022-05-22 06:30:00|53.64|52.24|53.64|52.24|53.71|52.31|53.59|52.19|93
1653201300000|2022-05-22 06:35:00|53.65|52.25|53.64|52.24|53.66|52.26|53.61|52.21|50
1653201600000|2022-05-22 06:40:00|53.63|52.23|53.65|52.25|53.66|52.26|53.62|52.22|61
1653201900000|2022-05-22 06:45:00|53.66|52.26|53.54|52.14|53.66|52.26|53.54|52.14|115
1653202200000|2022-05-22 06:50:00|53.53|52.13|53.66|52.26|53.67|52.27|53.53|52.13|50
1653202500000|2022-05-22 06:55:00|53.67|52.27|53.65|52.25|53.67|52.27|53.62|52.22|99
1653202800000|2022-05-22 07:00:00|53.66|52.26|53.69|52.29|53.7|52.3|53.64|52.24|87
1653203100000|2022-05-22 07:05:00|53.7|52.3|53.62|52.22|53.71|52.31|53.57|52.17|142
1653203400000|2022-05-22 07:10:00|53.61|52.21|53.56|52.16|53.63|52.23|53.54|52.14|62
1653203700000|2022-05-22 07:15:00|53.57|52.17|53.64|52.24|53.65|52.25|53.45|52.05|102
1653204000000|2022-05-22 07:20:00|53.63|52.23|53.63|52.23|53.64|52.24|53.56|52.16|77
1653204300000|2022-05-22 07:25:00|53.62|52.22|53.63|52.23|53.65|52.25|53.54|52.14|73
1653204600000|2022-05-22 07:30:00|53.64|52.24|53.94|52.54|54.05|52.65|53.61|52.21|152
1653204900000|2022-05-22 07:35:00|53.95|52.55|53.88|52.48|54.01|52.61|53.88|52.48|82
1653205200000|2022-05-22 07:40:00|53.87|52.47|53.97|52.57|54.09|52.69|53.85|52.45|117
1653205500000|2022-05-22 07:45:00|53.96|52.56|54.11|52.71|54.13|52.73|53.96|52.56|117
1653205800000|2022-05-22 07:50:00|54.12|52.72|53.96|52.56|54.13|52.73|53.93|52.53|90
1653206100000|2022-05-22 07:55:00|53.97|52.57|54.07|52.67|54.11|52.71|53.96|52.56|112
1653206400000|2022-05-22 08:00:00|54.08|52.68|54|52.6|54.1|52.7|54|52.6|65
1653206700000|2022-05-22 08:05:00|54.01|52.61|54.01|52.61|54.07|52.67|53.96|52.56|88
1653207000000|2022-05-22 08:10:00|54|52.6|53.87|52.47|54.02|52.62|53.86|52.46|87
1653207300000|2022-05-22 08:15:00|53.88|52.48|53.9|52.5|53.99|52.59|53.88|52.48|104
1653207600000|2022-05-22 08:20:00|53.91|52.51|53.89|52.49|53.96|52.56|53.87|52.47|73
1653207900000|2022-05-22 08:25:00|53.9|52.5|53.96|52.56|53.98|52.58|53.88|52.48|90
1653208200000|2022-05-22 08:30:00|53.95|52.55|54.17|52.77|54.19|52.79|53.95|52.55|174
1653208500000|2022-05-22 08:35:00|54.16|52.76|54.13|52.73|54.16|52.76|54.08|52.68|82
1653208800000|2022-05-22 08:40:00|54.12|52.72|54.13|52.73|54.17|52.77|54.06|52.66|68
1653209100000|2022-05-22 08:45:00|54.12|52.72|54.09|52.69|54.21|52.81|54.08|52.68|104
1653209400000|2022-05-22 08:50:00|54.1|52.7|54.03|52.63|54.13|52.73|54.01|52.61|110
1653209700000|2022-05-22 08:55:00|54.02|52.62|53.89|52.49|54.05|52.65|53.88|52.48|115
1653210000000|2022-05-22 09:00:00|53.9|52.5|53.89|52.49|53.98|52.58|53.88|52.48|96
1653210300000|2022-05-22 09:05:00|53.88|52.48|53.97|52.57|53.99|52.59|53.87|52.47|59
1653210600000|2022-05-22 09:10:00|53.99|52.59|54.06|52.66|54.1|52.7|53.97|52.57|129
1653210900000|2022-05-22 09:15:00|54.07|52.67|53.95|52.55|54.16|52.76|53.9|52.5|124
1653211200000|2022-05-22 09:20:00|53.96|52.56|53.95|52.55|54.04|52.64|53.93|52.53|101
1653211500000|2022-05-22 09:25:00|53.94|52.54|53.98|52.58|54.01|52.61|53.91|52.51|57
1653211800000|2022-05-22 09:30:00|53.97|52.57|54.7|53.3|54.83|53.43|53.97|52.57|362
1653212100000|2022-05-22 09:35:00|54.73|53.33|54.61|53.21|54.8|53.4|54.47|53.07|419
1653212400000|2022-05-22 09:40:00|54.6|53.2|54.75|53.35|54.8|53.4|54.6|53.2|318
1653212700000|2022-05-22 09:45:00|54.76|53.36|54.46|53.06|54.76|53.36|54.45|53.05|243
1653213000000|2022-05-22 09:50:00|54.45|53.05|54.47|53.07|54.6|53.2|54.43|53.03|191
1653213300000|2022-05-22 09:55:00|54.46|53.06|54.96|53.56|55.05|53.65|54.46|53.06|247
1653213600000|2022-05-22 10:00:00|54.97|53.57|55.28|53.88|55.47|54.07|54.97|53.57|341
1653213900000|2022-05-22 10:05:00|55.27|53.87|55.28|53.88|55.34|53.94|55.15|53.75|235
1653214200000|2022-05-22 10:10:00|55.3|53.9|55.19|53.79|55.35|53.95|55.18|53.78|219
1653214500000|2022-05-22 10:15:00|55.2|53.8|55.04|53.64|55.32|53.92|55.02|53.62|133
1653214800000|2022-05-22 10:20:00|55.06|53.66|55.14|53.74|55.16|53.76|55.03|53.63|92
1653215100000|2022-05-22 10:25:00|55.13|53.73|55.25|53.85|55.28|53.88|55.12|53.72|104
1653215400000|2022-05-22 10:30:00|55.24|53.84|55.15|53.75|55.36|53.96|55.12|53.72|152
1653215700000|2022-05-22 10:35:00|55.14|53.74|55.14|53.74|55.18|53.78|55.08|53.68|88
1653216000000|2022-05-22 10:40:00|55.15|53.75|55.13|53.73|55.17|53.77|55.02|53.62|117
1653216300000|2022-05-22 10:45:00|55.12|53.72|55.24|53.84|55.27|53.87|55.08|53.68|111
1653216600000|2022-05-22 10:50:00|55.25|53.85|55.11|53.71|55.27|53.87|55.11|53.71|162
1653216900000|2022-05-22 10:55:00|55.12|53.72|55.17|53.77|55.2|53.8|55.09|53.69|100
1653217200000|2022-05-22 11:00:00|55.18|53.78|55.23|53.83|55.27|53.87|55.13|53.73|94
1653217500000|2022-05-22 11:05:00|55.24|53.84|55.23|53.83|55.3|53.9|55.2|53.8|177
1653217800000|2022-05-22 11:10:00|55.24|53.84|55.3|53.9|55.32|53.92|55.2|53.8|121
1653218100000|2022-05-22 11:15:00|55.31|53.91|55.27|53.87|55.34|53.94|55.24|53.84|120
1653218400000|2022-05-22 11:20:00|55.28|53.88|55.26|53.86|55.36|53.96|55.25|53.85|90
1653218700000|2022-05-22 11:25:00|55.25|53.85|54.94|53.54|55.26|53.86|54.89|53.49|207
1653219000000|2022-05-22 11:30:00|54.95|53.55|54.7|53.3|54.95|53.55|54.59|53.19|344
1653219300000|2022-05-22 11:35:00|54.69|53.29|54.64|53.24|54.75|53.35|54.6|53.2|227
1653219600000|2022-05-22 11:40:00|54.65|53.25|54.78|53.38|54.79|53.39|54.65|53.25|171
1653219900000|2022-05-22 11:45:00|54.8|53.4|54.78|53.38|54.88|53.48|54.7|53.3|159
1653220200000|2022-05-22 11:50:00|54.77|53.37|54.8|53.4|54.93|53.53|54.77|53.37|128
1653220500000|2022-05-22 11:55:00|54.79|53.39|54.87|53.47|54.9|53.5|54.79|53.39|125
1653220800000|2022-05-22 12:00:00|54.86|53.46|55.03|53.63|55.08|53.68|54.86|53.46|229
1653221100000|2022-05-22 12:05:00|55.04|53.64|55.07|53.67|55.09|53.69|55.01|53.61|99
1653221400000|2022-05-22 12:10:00|55.06|53.66|55.05|53.65|55.07|53.67|54.97|53.57|146
1653221700000|2022-05-22 12:15:00|55.03|53.63|55.15|53.75|55.17|53.77|55.01|53.61|117
1653222000000|2022-05-22 12:20:00|55.14|53.74|55.18|53.78|55.23|53.83|55.14|53.74|213
1653222300000|2022-05-22 12:25:00|55.19|53.79|55.11|53.71|55.23|53.83|55.11|53.71|126
1653222600000|2022-05-22 12:30:00|55.1|53.7|55.12|53.72|55.2|53.8|55.1|53.7|147
1653222900000|2022-05-22 12:35:00|55.13|53.73|55.16|53.76|55.2|53.8|55.09|53.69|112
1653223200000|2022-05-22 12:40:00|55.17|53.77|55.05|53.65|55.19|53.79|54.97|53.57|198
1653223500000|2022-05-22 12:45:00|55.06|53.66|55.23|53.83|55.24|53.84|55|53.6|123
1653223800000|2022-05-22 12:50:00|55.22|53.82|55.31|53.91|55.32|53.92|55.22|53.82|67
1653224100000|2022-05-22 12:55:00|55.32|53.92|55.3|53.9|55.41|54.01|55.26|53.86|111
1653224400000|2022-05-22 13:00:00|55.31|53.91|55.27|53.87|55.33|53.93|55.25|53.85|139
1653224700000|2022-05-22 13:05:00|55.28|53.88|55.17|53.77|55.3|53.9|55.17|53.77|97
1653225000000|2022-05-22 13:10:00|55.18|53.78|55.12|53.72|55.21|53.81|55.11|53.71|91
1653225300000|2022-05-22 13:15:00|55.11|53.71|55.05|53.65|55.14|53.74|54.98|53.58|147
1653225600000|2022-05-22 13:20:00|55.04|53.64|55.08|53.68|55.08|53.68|55.01|53.61|170
1653225900000|2022-05-22 13:25:00|55.07|53.67|54.99|53.59|55.09|53.69|54.96|53.56|149
1653226200000|2022-05-22 13:30:00|55|53.6|55.05|53.65|55.06|53.66|54.97|53.57|128
1653226500000|2022-05-22 13:35:00|55.06|53.66|54.95|53.55|55.06|53.66|54.91|53.51|107
1653226800000|2022-05-22 13:40:00|54.94|53.54|54.92|53.52|55|53.6|54.89|53.49|183
1653227100000|2022-05-22 13:45:00|54.91|53.51|54.94|53.54|54.96|53.56|54.9|53.5|153
1653227400000|2022-05-22 13:50:00|54.95|53.55|54.87|53.47|54.95|53.55|54.79|53.39|152
1653227700000|2022-05-22 13:55:00|54.86|53.46|54.97|53.57|54.97|53.57|54.84|53.44|166
1653228000000|2022-05-22 14:00:00|54.96|53.56|55.02|53.62|55.08|53.68|54.95|53.55|65
1653228300000|2022-05-22 14:05:00|55.01|53.61|54.75|53.35|55.05|53.65|54.74|53.34|120
1653228600000|2022-05-22 14:10:00|54.74|53.34|54.93|53.53|54.98|53.58|54.7|53.3|124
1653228900000|2022-05-22 14:15:00|54.92|53.52|54.86|53.46|54.93|53.53|54.83|53.43|128
1653229200000|2022-05-22 14:20:00|54.87|53.47|54.91|53.51|54.98|53.58|54.84|53.44|94
1653229500000|2022-05-22 14:25:00|54.9|53.5|54.94|53.54|54.99|53.59|54.88|53.48|117
1653229800000|2022-05-22 14:30:00|54.96|53.56|54.87|53.47|55.01|53.61|54.86|53.46|80
1653230100000|2022-05-22 14:35:00|54.86|53.46|54.93|53.53|54.93|53.53|54.81|53.41|142
1653230400000|2022-05-22 14:40:00|54.92|53.52|54.9|53.5|54.95|53.55|54.88|53.48|130
1653230700000|2022-05-22 14:45:00|54.91|53.51|54.75|53.35|54.93|53.53|54.73|53.33|83
1653231000000|2022-05-22 14:50:00|54.76|53.36|54.59|53.19|54.76|53.36|54.59|53.19|89
1653231300000|2022-05-22 14:55:00|54.6|53.2|54.67|53.27|54.69|53.29|54.59|53.19|55
1653231600000|2022-05-22 15:00:00|54.68|53.28|54.56|53.16|54.73|53.33|54.51|53.11|107
1653231900000|2022-05-22 15:05:00|54.57|53.17|54.42|53.02|54.62|53.22|54.42|53.02|82
1653232200000|2022-05-22 15:10:00|54.43|53.03|54.46|53.06|54.6|53.2|54.42|53.02|119
1653232500000|2022-05-22 15:15:00|54.47|53.07|54.33|52.93|54.51|53.11|54.24|52.84|165
1653232800000|2022-05-22 15:20:00|54.32|52.92|54.01|52.61|54.32|52.92|53.88|52.48|261
1653233100000|2022-05-22 15:25:00|54.02|52.62|53.95|52.55|54.05|52.65|53.91|52.51|178
1653233400000|2022-05-22 15:30:00|53.96|52.56|54.05|52.65|54.18|52.78|53.94|52.54|165
1653233700000|2022-05-22 15:35:00|54.06|52.66|54.12|52.72|54.22|52.82|54.01|52.61|129
1653234000000|2022-05-22 15:40:00|54.13|52.73|54.09|52.69|54.13|52.73|54.02|52.62|82
1653234300000|2022-05-22 15:45:00|54.08|52.68|54.26|52.86|54.35|52.95|54.05|52.65|150
1653234600000|2022-05-22 15:50:00|54.24|52.84|54.25|52.85|54.25|52.85|54.19|52.79|130
1653234900000|2022-05-22 15:55:00|54.24|52.84|54.1|52.7|54.24|52.84|54.02|52.62|130
1653235200000|2022-05-22 16:00:00|54.09|52.69|54.16|52.76|54.19|52.79|54.02|52.62|112
1653235500000|2022-05-22 16:05:00|54.15|52.75|54.07|52.67|54.15|52.75|54.03|52.63|79
1653235800000|2022-05-22 16:10:00|54.05|52.65|53.73|52.33|54.05|52.65|53.57|52.17|203
1653236100000|2022-05-22 16:15:00|53.76|52.36|53.75|52.35|53.87|52.47|53.71|52.31|107
1653236400000|2022-05-22 16:20:00|53.76|52.36|53.83|52.43|53.83|52.43|53.64|52.24|98
1653236700000|2022-05-22 16:25:00|53.84|52.44|53.86|52.46|53.88|52.48|53.81|52.41|85
1653237000000|2022-05-22 16:30:00|53.87|52.47|54.14|52.74|54.14|52.74|53.83|52.43|137
1653237300000|2022-05-22 16:35:00|54.13|52.73|54.07|52.67|54.13|52.73|54.02|52.62|109
1653237600000|2022-05-22 16:40:00|54.06|52.66|54.1|52.7|54.11|52.71|54.04|52.64|76
1653237900000|2022-05-22 16:45:00|54.09|52.69|54.09|52.69|54.1|52.7|54.06|52.66|51
1653238200000|2022-05-22 16:50:00|54.08|52.68|54.17|52.77|54.23|52.83|54.07|52.67|61
1653238500000|2022-05-22 16:55:00|54.16|52.76|54.14|52.74|54.22|52.82|54.13|52.73|84
1653238800000|2022-05-22 17:00:00|54.15|52.75|54.17|52.77|54.18|52.78|54.1|52.7|90
1653239100000|2022-05-22 17:05:00|54.19|52.79|54.35|52.95|54.38|52.98|54.19|52.79|173
1653239400000|2022-05-22 17:10:00|54.34|52.94|54.31|52.91|54.38|52.98|54.25|52.85|106
1653239700000|2022-05-22 17:15:00|54.32|52.92|54.43|53.03|54.44|53.04|54.2|52.8|158
1653240000000|2022-05-22 17:20:00|54.42|53.02|54.46|53.06|54.51|53.11|54.35|52.95|138
1653240300000|2022-05-22 17:25:00|54.45|53.05|54.43|53.03|54.47|53.07|54.38|52.98|143
1653240600000|2022-05-22 17:30:00|54.45|53.05|54.32|52.92|54.46|53.06|54.3|52.9|104
1653240900000|2022-05-22 17:35:00|54.34|52.94|54.26|52.86|54.34|52.94|54.21|52.81|103
1653241200000|2022-05-22 17:40:00|54.24|52.84|54.2|52.8|54.24|52.84|54.17|52.77|119
1653241500000|2022-05-22 17:45:00|54.19|52.79|53.99|52.59|54.2|52.8|53.97|52.57|213
1653241800000|2022-05-22 17:50:00|54|52.6|54.08|52.68|54.09|52.69|54|52.6|133
1653242100000|2022-05-22 17:55:00|54.09|52.69|54.03|52.63|54.14|52.74|54.02|52.62|80
1653242400000|2022-05-22 18:00:00|54.02|52.62|54.06|52.66|54.07|52.67|53.96|52.56|170
1653242700000|2022-05-22 18:05:00|54.05|52.65|54.03|52.63|54.05|52.65|53.98|52.58|102
1653243000000|2022-05-22 18:10:00|54.02|52.62|54.02|52.62|54.03|52.63|53.94|52.54|101
1653243300000|2022-05-22 18:15:00|54.01|52.61|53.9|52.5|54.03|52.63|53.83|52.43|124
1653243600000|2022-05-22 18:20:00|53.89|52.49|54.04|52.64|54.04|52.64|53.89|52.49|121
1653243900000|2022-05-22 18:25:00|54.03|52.63|54.2|52.8|54.22|52.82|54|52.6|91
1653244200000|2022-05-22 18:30:00|54.19|52.79|54.3|52.9|54.3|52.9|54.13|52.73|126
1653244500000|2022-05-22 18:35:00|54.29|52.89|54.28|52.88|54.31|52.91|54.22|52.82|93
1653244800000|2022-05-22 18:40:00|54.29|52.89|54.28|52.88|54.3|52.9|54.21|52.81|75
1653245100000|2022-05-22 18:45:00|54.27|52.87|54.22|52.82|54.33|52.93|54.16|52.76|136
1653245400000|2022-05-22 18:50:00|54.23|52.83|54.34|52.94|54.38|52.98|54.19|52.79|91
1653245700000|2022-05-22 18:55:00|54.33|52.93|54.32|52.92|54.36|52.96|54.28|52.88|52
1653246000000|2022-05-22 19:00:00|54.31|52.91|54.41|53.01|54.41|53.01|54.29|52.89|81
1653246300000|2022-05-22 19:05:00|54.42|53.02|54.32|52.92|54.42|53.02|54.31|52.91|103
1653246600000|2022-05-22 19:10:00|54.31|52.91|54.34|52.94|54.38|52.98|54.3|52.9|98
1653246900000|2022-05-22 19:15:00|54.33|52.93|54.28|52.88|54.38|52.98|54.28|52.88|95
1653247200000|2022-05-22 19:20:00|54.27|52.87|54.33|52.93|54.35|52.95|54.27|52.87|103
1653247500000|2022-05-22 19:25:00|54.32|52.92|54.14|52.74|54.32|52.92|54.1|52.7|102
1653247800000|2022-05-22 19:30:00|54.13|52.73|54.07|52.67|54.16|52.76|54.06|52.66|69
1653248100000|2022-05-22 19:35:00|54.06|52.66|54.14|52.74|54.15|52.75|54.06|52.66|88
1653248400000|2022-05-22 19:40:00|54.13|52.73|54.16|52.76|54.17|52.77|54.07|52.67|83
1653248700000|2022-05-22 19:45:00|54.17|52.77|54.18|52.78|54.22|52.82|54.14|52.74|88
1653249000000|2022-05-22 19:50:00|54.17|52.77|54.02|52.62|54.17|52.77|53.95|52.55|165
1653249300000|2022-05-22 19:55:00|54.04|52.64|54.08|52.68|54.1|52.7|54|52.6|154
1653249600000|2022-05-22 20:00:00|54.07|52.67|54.01|52.61|54.14|52.74|54|52.6|102
1653249900000|2022-05-22 20:05:00|54|52.6|54|52.6|54.04|52.64|53.99|52.59|33
1653250200000|2022-05-22 20:10:00|53.99|52.59|54.03|52.63|54.05|52.65|53.98|52.58|125
1653250500000|2022-05-22 20:15:00|54.04|52.64|54.1|52.7|54.12|52.72|54.03|52.63|48
1653250800000|2022-05-22 20:20:00|54.11|52.71|54.14|52.74|54.15|52.75|54.04|52.64|87
1653251100000|2022-05-22 20:25:00|54.15|52.75|54.24|52.84|54.24|52.84|54.14|52.74|64
1653251400000|2022-05-22 20:30:00|54.23|52.83|54.32|52.92|54.32|52.92|54.19|52.79|91
1653251700000|2022-05-22 20:35:00|54.31|52.91|54.55|53.15|54.61|53.21|54.29|52.89|116
1653252000000|2022-05-22 20:40:00|54.54|53.14|54.51|53.11|54.6|53.2|54.44|53.04|85
1653252300000|2022-05-22 20:45:00|54.52|53.12|54.39|52.99|54.56|53.16|54.39|52.99|67
1653252600000|2022-05-22 20:50:00|54.4|53|54.34|52.94|54.42|53.02|54.34|52.94|62
1653252900000|2022-05-22 20:55:00|54.35|52.95|54.25|52.85|54.36|52.96|54.19|52.79|84
1653253200000|2022-05-22 21:00:00|54.24|52.84|54.16|52.76|54.24|52.84|54.14|52.74|51
1653253500000|2022-05-22 21:05:00|54.15|52.75|54.26|52.86|54.27|52.87|54.12|52.72|45
1653253800000|2022-05-22 21:10:00|54.25|52.85|54.21|52.81|54.27|52.87|54.19|52.79|25
1653254100000|2022-05-22 21:15:00|54.22|52.82|54.2|52.8|54.22|52.82|54.15|52.75|34
1653254400000|2022-05-22 21:20:00|54.19|52.79|54.29|52.89|54.3|52.9|54.19|52.79|48
1653254700000|2022-05-22 21:25:00|54.28|52.88|54.28|52.88|54.28|52.88|54.23|52.83|61
1653255000000|2022-05-22 21:30:00|54.27|52.87|54.37|52.97|54.4|53|54.26|52.86|102
1653255300000|2022-05-22 21:35:00|54.36|52.96|54.34|52.94|54.38|52.98|54.34|52.94|49
1653255600000|2022-05-22 21:40:00|54.33|52.93|54.43|53.03|54.43|53.03|54.27|52.87|65
1653255900000|2022-05-22 21:45:00|54.42|53.02|54.39|52.99|54.43|53.03|54.31|52.91|132
1653256200000|2022-05-22 21:50:00|54.4|53|54.41|53.01|54.41|53.01|54.35|52.95|51
1653256500000|2022-05-22 21:55:00|54.42|53.02|54.18|52.78|54.43|53.03|54.18|52.78|108
1653256800000|2022-05-22 22:00:00|54.19|52.79|54.74|53.34|54.77|53.37|54.18|52.78|229
1653257100000|2022-05-22 22:05:00|54.73|53.33|54.7|53.3|54.84|53.44|54.56|53.16|164
1653257400000|2022-05-22 22:10:00|54.69|53.29|54.83|53.43|54.85|53.45|54.68|53.28|167
1653257700000|2022-05-22 22:15:00|54.84|53.44|54.89|53.49|54.95|53.55|54.75|53.35|132
1653258000000|2022-05-22 22:20:00|54.9|53.5|55.1|53.7|55.28|53.88|54.86|53.46|277
1653258300000|2022-05-22 22:25:00|55.09|53.69|54.99|53.59|55.11|53.71|54.92|53.52|166
1653258600000|2022-05-22 22:30:00|55|53.6|54.99|53.59|55.1|53.7|54.98|53.58|159
1653258900000|2022-05-22 22:35:00|55.01|53.61|54.99|53.59|55.05|53.65|54.88|53.48|147
1653259200000|2022-05-22 22:40:00|55|53.6|54.89|53.49|55|53.6|54.87|53.47|97
1653259500000|2022-05-22 22:45:00|54.9|53.5|54.86|53.46|54.91|53.51|54.79|53.39|114
1653259800000|2022-05-22 22:50:00|54.87|53.47|54.87|53.47|54.94|53.54|54.82|53.42|118
1653260100000|2022-05-22 22:55:00|54.86|53.46|54.67|53.27|54.86|53.46|54.64|53.24|130
1653260400000|2022-05-22 23:00:00|54.68|53.28|54.82|53.42|54.83|53.43|54.67|53.27|163
1653260700000|2022-05-22 23:05:00|54.81|53.41|55.07|53.67|55.09|53.69|54.79|53.39|128
1653261000000|2022-05-22 23:10:00|55.06|53.66|55.16|53.76|55.21|53.81|55.06|53.66|157
1653261300000|2022-05-22 23:15:00|55.17|53.77|55.11|53.71|55.18|53.78|55.03|53.63|135
1653261600000|2022-05-22 23:20:00|55.1|53.7|55.06|53.66|55.12|53.72|55.01|53.61|101
1653261900000|2022-05-22 23:25:00|55.05|53.65|55.12|53.72|55.24|53.84|55.05|53.65|203
1653262200000|2022-05-22 23:30:00|55.11|53.71|55|53.6|55.15|53.75|54.99|53.59|121
1653262500000|2022-05-22 23:35:00|54.99|53.59|55|53.6|55.05|53.65|54.96|53.56|93
1653262800000|2022-05-22 23:40:00|54.99|53.59|54.9|53.5|55|53.6|54.86|53.46|119
1653263100000|2022-05-22 23:45:00|54.91|53.51|54.89|53.49|54.97|53.57|54.89|53.49|113
1653263400000|2022-05-22 23:50:00|54.9|53.5|54.89|53.49|54.94|53.54|54.85|53.45|118
1653263700000|2022-05-22 23:55:00|54.9|53.5|54.82|53.42|54.96|53.56|54.79|53.39|144
1653264000000|2022-05-23 00:00:00|54.81|53.41|54.76|53.36|54.81|53.41|54.61|53.21|154
1653264300000|2022-05-23 00:05:00|54.75|53.35|55.03|53.63|55.06|53.66|54.72|53.32|129
1653264600000|2022-05-23 00:10:00|55.02|53.62|55.16|53.76|55.16|53.76|54.93|53.53|151
1653264900000|2022-05-23 00:15:00|55.18|53.78|55.32|53.92|55.35|53.95|55.15|53.75|148
1653265200000|2022-05-23 00:20:00|55.3|53.9|55.05|53.65|55.35|53.95|55.03|53.63|189
1653265500000|2022-05-23 00:25:00|55.06|53.66|54.81|53.41|55.06|53.66|54.8|53.4|140
1653265800000|2022-05-23 00:30:00|54.82|53.42|54.87|53.47|54.9|53.5|54.81|53.41|139
1653266100000|2022-05-23 00:35:00|54.88|53.48|54.98|53.58|55.01|53.61|54.88|53.48|128
1653266400000|2022-05-23 00:40:00|54.97|53.57|55.07|53.67|55.1|53.7|54.96|53.56|81
1653266700000|2022-05-23 00:45:00|55.08|53.68|55.15|53.75|55.17|53.77|54.98|53.58|177
1653267000000|2022-05-23 00:50:00|55.14|53.74|55.07|53.67|55.15|53.75|55.01|53.61|113
1653267300000|2022-05-23 00:55:00|55.08|53.68|55.13|53.73|55.19|53.79|55.08|53.68|90
1653267600000|2022-05-23 01:00:00|55.12|53.72|54.92|53.52|55.15|53.75|54.92|53.52|111
1653267900000|2022-05-23 01:05:00|54.93|53.53|54.87|53.47|54.95|53.55|54.8|53.4|136
1653268200000|2022-05-23 01:10:00|54.85|53.45|54.75|53.35|54.86|53.46|54.74|53.34|82
1653268500000|2022-05-23 01:15:00|54.76|53.36|54.79|53.39|54.84|53.44|54.67|53.27|148
1653268800000|2022-05-23 01:20:00|54.78|53.38|54.88|53.48|54.91|53.51|54.76|53.36|150
1653269100000|2022-05-23 01:25:00|54.89|53.49|54.92|53.52|54.94|53.54|54.85|53.45|67
1653269400000|2022-05-23 01:30:00|54.9|53.5|54.8|53.4|54.91|53.51|54.74|53.34|120
1653269700000|2022-05-23 01:35:00|54.79|53.39|54.82|53.42|54.88|53.48|54.76|53.36|91
1653270000000|2022-05-23 01:40:00|54.81|53.41|54.7|53.3|54.81|53.41|54.67|53.27|89
1653270300000|2022-05-23 01:45:00|54.71|53.31|54.75|53.35|54.77|53.37|54.7|53.3|137
1653270600000|2022-05-23 01:50:00|54.74|53.34|54.75|53.35|54.77|53.37|54.68|53.28|162
1653270900000|2022-05-23 01:55:00|54.76|53.36|54.73|53.33|54.77|53.37|54.64|53.24|68
1653271200000|2022-05-23 02:00:00|54.72|53.32|54.49|53.09|54.73|53.33|54.48|53.08|122
1653271500000|2022-05-23 02:05:00|54.5|53.1|54.42|53.02|54.54|53.14|54.41|53.01|96
1653271800000|2022-05-23 02:10:00|54.41|53.01|54.39|52.99|54.5|53.1|54.38|52.98|135
1653272100000|2022-05-23 02:15:00|54.38|52.98|54.35|52.95|54.46|53.06|54.34|52.94|102
1653272400000|2022-05-23 02:20:00|54.34|52.94|54.42|53.02|54.42|53.02|54.32|52.92|76
1653272700000|2022-05-23 02:25:00|54.41|53.01|54.3|52.9|54.43|53.03|54.3|52.9|63
1653273000000|2022-05-23 02:30:00|54.31|52.91|54.23|52.83|54.37|52.97|54.19|52.79|132
1653273300000|2022-05-23 02:35:00|54.22|52.82|54.3|52.9|54.35|52.95|54.22|52.82|59
1653273600000|2022-05-23 02:40:00|54.32|52.92|54.31|52.91|54.35|52.95|54.24|52.84|70
1653273900000|2022-05-23 02:45:00|54.3|52.9|54.31|52.91|54.34|52.94|54.23|52.83|103
1653274200000|2022-05-23 02:50:00|54.32|52.92|54.26|52.86|54.32|52.92|54.25|52.85|74
1653274500000|2022-05-23 02:55:00|54.27|52.87|54.28|52.88|54.34|52.94|54.27|52.87|81
1653274800000|2022-05-23 03:00:00|54.29|52.89|54.37|52.97|54.42|53.02|54.28|52.88|93
1653275100000|2022-05-23 03:05:00|54.38|52.98|54.47|53.07|54.53|53.13|54.35|52.95|94
1653275400000|2022-05-23 03:10:00|54.48|53.08|54.55|53.15|54.56|53.16|54.46|53.06|82
1653275700000|2022-05-23 03:15:00|54.56|53.16|54.52|53.12|54.63|53.23|54.49|53.09|145
1653276000000|2022-05-23 03:20:00|54.53|53.13|54.49|53.09|54.58|53.18|54.47|53.07|84
1653276300000|2022-05-23 03:25:00|54.5|53.1|54.47|53.07|54.53|53.13|54.43|53.03|76
1653276600000|2022-05-23 03:30:00|54.48|53.08|54.64|53.24|54.66|53.26|54.47|53.07|92
1653276900000|2022-05-23 03:35:00|54.62|53.22|54.62|53.22|54.65|53.25|54.48|53.08|95
1653277200000|2022-05-23 03:40:00|54.61|53.21|54.67|53.27|54.7|53.3|54.61|53.21|76
1653277500000|2022-05-23 03:45:00|54.68|53.28|54.78|53.38|54.79|53.39|54.64|53.24|82
1653277800000|2022-05-23 03:50:00|54.79|53.39|54.9|53.5|54.93|53.53|54.77|53.37|66
1653278100000|2022-05-23 03:55:00|54.89|53.49|54.84|53.44|54.89|53.49|54.77|53.37|53
1653278400000|2022-05-23 04:00:00|54.83|53.43|54.83|53.43|54.86|53.46|54.79|53.39|74
1653278700000|2022-05-23 04:05:00|54.84|53.44|54.98|53.58|55.04|53.64|54.83|53.43|75
1653279000000|2022-05-23 04:10:00|54.96|53.56|55|53.6|55.05|53.65|54.92|53.52|81
1653279300000|2022-05-23 04:15:00|55.01|53.61|55.06|53.66|55.06|53.66|54.96|53.56|116
1653279600000|2022-05-23 04:20:00|55.05|53.65|54.96|53.56|55.05|53.65|54.93|53.53|88
1653279900000|2022-05-23 04:25:00|54.97|53.57|55|53.6|55.05|53.65|54.97|53.57|129
1653280200000|2022-05-23 04:30:00|55.01|53.61|54.94|53.54|55.07|53.67|54.93|53.53|90
1653280500000|2022-05-23 04:35:00|54.93|53.53|54.81|53.41|54.95|53.55|54.8|53.4|56
1653280800000|2022-05-23 04:40:00|54.82|53.42|54.78|53.38|54.84|53.44|54.66|53.26|127
1653281100000|2022-05-23 04:45:00|54.79|53.39|54.74|53.34|54.8|53.4|54.74|53.34|55
1653281400000|2022-05-23 04:50:00|54.75|53.35|54.63|53.23|54.78|53.38|54.58|53.18|82
1653281700000|2022-05-23 04:55:00|54.62|53.22|54.61|53.21|54.64|53.24|54.59|53.19|84
1653282000000|2022-05-23 05:00:00|54.62|53.22|54.68|53.28|54.72|53.32|54.55|53.15|130
1653282300000|2022-05-23 05:05:00|54.67|53.27|54.75|53.35|54.79|53.39|54.62|53.22|80
1653282600000|2022-05-23 05:10:00|54.74|53.34|54.78|53.38|54.79|53.39|54.72|53.32|79
1653282900000|2022-05-23 05:15:00|54.79|53.39|54.76|53.36|54.8|53.4|54.71|53.31|66
1653283200000|2022-05-23 05:20:00|54.75|53.35|54.8|53.4|54.81|53.41|54.67|53.27|56
1653283500000|2022-05-23 05:25:00|54.79|53.39|54.7|53.3|54.81|53.41|54.67|53.27|71
1653283800000|2022-05-23 05:30:00|54.69|53.29|54.55|53.15|54.69|53.29|54.52|53.12|101
1653284100000|2022-05-23 05:35:00|54.54|53.14|54.55|53.15|54.59|53.19|54.52|53.12|76
1653284400000|2022-05-23 05:40:00|54.54|53.14|54.55|53.15|54.58|53.18|54.52|53.12|165
1653284700000|2022-05-23 05:45:00|54.54|53.14|54.83|53.43|54.86|53.46|54.53|53.13|124
1653285000000|2022-05-23 05:50:00|54.84|53.44|54.61|53.51|54.85|53.61|54.57|53.32|146
1653285300000|2022-05-23 05:55:00|54.62|53.52|54.75|53.65|54.91|53.67|54.61|53.34|188
1653285600000|2022-05-23 06:00:00|54.76|53.66|55.03|53.63|55.08|53.82|54.71|53.46|212
1653285900000|2022-05-23 06:05:00|54.89|53.79|55.1|53.7|55.12|53.85|54.85|53.6|121
1653286200000|2022-05-23 06:10:00|55.11|53.71|54.76|53.66|55.11|53.85|54.74|53.48|154
1653286500000|2022-05-23 06:15:00|54.75|53.65|54.92|53.52|55.02|53.66|54.75|53.44|133
1653286800000|2022-05-23 06:20:00|54.93|53.53|55.09|53.69|55.1|53.7|54.91|53.51|144
1653287100000|2022-05-23 06:25:00|55.08|53.68|54.93|53.53|55.09|53.69|54.92|53.52|118
1653287400000|2022-05-23 06:30:00|54.95|53.55|55|53.6|55.08|53.68|54.86|53.46|153
1653287700000|2022-05-23 06:35:00|55.01|53.61|54.95|53.55|55.09|53.69|54.94|53.54|136
1653288000000|2022-05-23 06:40:00|54.96|53.56|55.14|53.74|55.26|53.86|54.95|53.55|223
1653288300000|2022-05-23 06:45:00|55.13|53.73|55.25|53.85|55.28|53.88|55.12|53.72|138
1653288600000|2022-05-23 06:50:00|55.24|53.84|55.15|53.75|55.24|53.84|55.14|53.74|147
1653288900000|2022-05-23 06:55:00|55.16|53.76|55.29|53.89|55.32|53.92|55.14|53.74|127
1653289200000|2022-05-23 07:00:00|55.3|53.9|55.29|53.89|55.37|53.97|55.29|53.89|91
1653289500000|2022-05-23 07:05:00|55.27|53.87|55.23|53.83|55.28|53.88|55.16|53.76|79
1653289800000|2022-05-23 07:10:00|55.24|53.84|55.27|53.87|55.31|53.91|55.22|53.82|85
1653290100000|2022-05-23 07:15:00|55.29|53.89|55.4|54|55.42|54.02|55.25|53.85|117
1653290400000|2022-05-23 07:20:00|55.39|53.99|55.58|54.18|55.62|54.22|55.37|53.97|151
1653290700000|2022-05-23 07:25:00|55.59|54.19|55.78|54.38|55.79|54.39|55.58|54.18|167
1653291000000|2022-05-23 07:30:00|55.79|54.39|55.83|54.43|55.96|54.56|55.61|54.21|202
1653291300000|2022-05-23 07:35:00|55.84|54.44|55.87|54.47|55.88|54.48|55.82|54.42|96
1653291600000|2022-05-23 07:40:00|55.86|54.46|55.71|54.31|55.86|54.46|55.66|54.26|242
1653291900000|2022-05-23 07:45:00|55.72|54.32|55.63|54.23|55.73|54.33|55.6|54.2|150
1653292200000|2022-05-23 07:50:00|55.61|54.21|55.64|54.24|55.69|54.29|55.59|54.19|130
1653292500000|2022-05-23 07:55:00|55.65|54.25|55.63|54.23|55.67|54.27|55.6|54.2|158
1653292800000|2022-05-23 08:00:00|55.62|54.22|55.75|54.35|55.79|54.39|55.61|54.21|163
1653293100000|2022-05-23 08:05:00|55.76|54.36|55.91|54.51|55.95|54.55|55.74|54.34|114
1653293400000|2022-05-23 08:10:00|55.92|54.52|55.62|54.22|55.97|54.57|55.61|54.21|154
1653293700000|2022-05-23 08:15:00|55.63|54.23|55.38|53.98|55.63|54.23|55.37|53.97|166
1653294000000|2022-05-23 08:20:00|55.39|53.99|55.59|54.19|55.6|54.2|55.38|53.98|137
1653294300000|2022-05-23 08:25:00|55.6|54.2|55.59|54.19|55.64|54.24|55.55|54.15|102
1653294600000|2022-05-23 08:30:00|55.58|54.18|55.45|54.05|55.61|54.21|55.43|54.03|95
1653294900000|2022-05-23 08:35:00|55.44|54.04|55.39|53.99|55.45|54.05|55.35|53.95|143
1653295200000|2022-05-23 08:40:00|55.38|53.98|55.36|53.96|55.46|54.06|55.36|53.96|111
1653295500000|2022-05-23 08:45:00|55.37|53.97|55.42|54.02|55.44|54.04|55.29|53.89|108
1653295800000|2022-05-23 08:50:00|55.43|54.03|55.44|54.04|55.55|54.15|55.42|54.02|98
1653296100000|2022-05-23 08:55:00|55.43|54.03|55.45|54.05|55.49|54.09|55.43|54.03|82
1653296400000|2022-05-23 09:00:00|55.46|54.06|55.39|53.99|55.49|54.09|55.31|53.91|134
1653296700000|2022-05-23 09:05:00|55.38|53.98|55.28|53.88|55.39|53.99|55.26|53.86|70
1653297000000|2022-05-23 09:10:00|55.29|53.89|55.26|53.86|55.3|53.9|55.14|53.74|105
1653297300000|2022-05-23 09:15:00|55.25|53.85|55.11|53.71|55.25|53.85|55.08|53.68|150
1653297600000|2022-05-23 09:20:00|55.12|53.72|55.17|53.77|55.17|53.77|55.08|53.68|111
1653297900000|2022-05-23 09:25:00|55.16|53.76|55.24|53.84|55.24|53.84|55.11|53.71|139
1653298200000|2022-05-23 09:30:00|55.26|53.86|55.34|53.94|55.38|53.98|55.25|53.85|189
1653298500000|2022-05-23 09:35:00|55.32|53.92|55.47|54.07|55.51|54.11|55.31|53.91|137
1653298800000|2022-05-23 09:40:00|55.46|54.06|55.48|54.08|55.51|54.11|55.42|54.02|103
1653299100000|2022-05-23 09:45:00|55.49|54.09|55.58|54.18|55.58|54.18|55.37|53.97|87
1653299400000|2022-05-23 09:50:00|55.59|54.19|55.69|54.29|55.72|54.32|55.59|54.19|126
1653299700000|2022-05-23 09:55:00|55.7|54.3|55.56|54.16|55.7|54.3|55.54|54.14|95
1653300000000|2022-05-23 10:00:00|55.57|54.17|55.6|54.2|55.64|54.24|55.51|54.11|71
1653300300000|2022-05-23 10:05:00|55.61|54.21|55.58|54.18|55.66|54.26|55.54|54.14|101
1653300600000|2022-05-23 10:10:00|55.59|54.19|55.67|54.27|55.72|54.32|55.55|54.15|165
1653300900000|2022-05-23 10:15:00|55.66|54.26|55.52|54.12|55.69|54.29|55.52|54.12|141
1653301200000|2022-05-23 10:20:00|55.53|54.13|55.46|54.06|55.59|54.19|55.37|53.97|146
1653301500000|2022-05-23 10:25:00|55.47|54.07|55.5|54.1|55.55|54.15|55.4|54|126
1653301800000|2022-05-23 10:30:00|55.51|54.11|55.41|54.01|55.57|54.17|55.38|53.98|112
1653302100000|2022-05-23 10:35:00|55.42|54.02|55.39|53.99|55.44|54.04|55.35|53.95|79
1653302400000|2022-05-23 10:40:00|55.38|53.98|55.47|54.07|55.48|54.08|55.37|53.97|106
1653302700000|2022-05-23 10:45:00|55.48|54.08|55.45|54.05|55.52|54.12|55.39|53.99|104
1653303000000|2022-05-23 10:50:00|55.46|54.06|55.39|53.99|55.46|54.06|55.28|53.88|105
1653303300000|2022-05-23 10:55:00|55.38|53.98|55.46|54.06|55.47|54.07|55.33|53.93|94
1653303600000|2022-05-23 11:00:00|55.47|54.07|55.7|54.3|55.7|54.3|55.42|54.02|156
1653303900000|2022-05-23 11:05:00|55.71|54.31|55.82|54.42|55.82|54.42|55.69|54.29|86
1653304200000|2022-05-23 11:10:00|55.83|54.43|55.97|54.57|55.97|54.57|55.81|54.41|140
1653304500000|2022-05-23 11:15:00|55.9|54.5|55.94|54.54|55.97|54.57|55.85|54.45|161
1653304800000|2022-05-23 11:20:00|55.93|54.53|55.83|54.43|55.96|54.56|55.8|54.4|162
1653305100000|2022-05-23 11:25:00|55.84|54.44|55.87|54.47|55.96|54.56|55.83|54.43|159
1653305400000|2022-05-23 11:30:00|55.86|54.46|55.65|54.25|55.91|54.51|55.65|54.25|138
1653305700000|2022-05-23 11:35:00|55.66|54.26|55.76|54.36|55.77|54.37|55.59|54.19|193
1653306000000|2022-05-23 11:40:00|55.75|54.35|55.85|54.45|55.88|54.48|55.69|54.29|175
1653306300000|2022-05-23 11:45:00|55.86|54.46|55.63|54.23|55.86|54.46|55.61|54.21|151
1653306600000|2022-05-23 11:50:00|55.64|54.24|55.7|54.3|55.73|54.33|55.6|54.2|168
1653306900000|2022-05-23 11:55:00|55.69|54.29|55.79|54.39|55.83|54.43|55.69|54.29|129
1653307200000|2022-05-23 12:00:00|55.8|54.4|55.86|54.46|55.87|54.47|55.61|54.21|196
1653307500000|2022-05-23 12:05:00|55.85|54.45|55.97|54.57|56.05|54.65|55.84|54.44|147
1653307800000|2022-05-23 12:10:00|55.96|54.56|56.02|54.62|56.02|54.62|55.83|54.43|122
1653308100000|2022-05-23 12:15:00|56.03|54.63|56.13|54.73|56.29|54.89|56|54.6|214
1653308400000|2022-05-23 12:20:00|56.12|54.72|56.07|54.67|56.21|54.81|56.05|54.65|190
1653308700000|2022-05-23 12:25:00|56.08|54.68|55.95|54.55|56.08|54.68|55.94|54.54|118
1653309000000|2022-05-23 12:30:00|55.96|54.56|55.71|54.31|55.99|54.59|55.67|54.27|151
1653309300000|2022-05-23 12:35:00|55.7|54.3|55.77|54.37|55.82|54.42|55.68|54.28|162
1653309600000|2022-05-23 12:40:00|55.74|54.34|55.76|54.36|55.79|54.39|55.65|54.25|124
1653309900000|2022-05-23 12:45:00|55.75|54.35|55.81|54.41|55.84|54.44|55.66|54.26|152
1653310200000|2022-05-23 12:50:00|55.82|54.42|55.73|54.33|55.83|54.43|55.72|54.32|142
1653310500000|2022-05-23 12:55:00|55.72|54.32|55.63|54.23|55.74|54.34|55.57|54.17|186
1653310800000|2022-05-23 13:00:00|55.64|54.24|55.27|53.87|55.64|54.24|55.18|53.78|218
1653311100000|2022-05-23 13:05:00|55.28|53.88|55.69|54.29|55.7|54.3|55.27|53.87|240
1653311400000|2022-05-23 13:10:00|55.7|54.3|55.85|54.45|55.87|54.47|55.65|54.25|301
1653311700000|2022-05-23 13:15:00|55.86|54.46|56.02|54.62|56.05|54.65|55.71|54.31|316
1653312000000|2022-05-23 13:20:00|56.03|54.63|56.03|54.63|56.1|54.7|55.99|54.59|297
1653312300000|2022-05-23 13:25:00|56.04|54.64|55.87|54.47|56.05|54.65|55.82|54.42|332
1653312600000|2022-05-23 13:30:00|55.88|54.48|55.91|54.51|56.18|54.78|55.69|54.29|590
1653312900000|2022-05-23 13:35:00|55.92|54.52|55.55|54.15|55.99|54.59|55.42|54.02|510
1653313200000|2022-05-23 13:40:00|55.56|54.16|55.79|54.39|55.85|54.45|55.32|53.92|545
1653313500000|2022-05-23 13:45:00|55.78|54.38|55.93|54.53|55.98|54.58|55.68|54.28|503
1653313800000|2022-05-23 13:50:00|55.94|54.54|55.81|54.41|56.06|54.66|55.79|54.39|421
1653314100000|2022-05-23 13:55:00|55.82|54.42|55.52|54.12|55.87|54.47|55.51|54.11|355
1653314400000|2022-05-23 14:00:00|55.53|54.13|55.04|53.64|55.55|54.15|54.98|53.58|502
1653314700000|2022-05-23 14:05:00|55.03|53.63|54.79|53.39|55.16|53.76|54.69|53.29|526
1653315000000|2022-05-23 14:10:00|54.8|53.4|55.04|53.64|55.12|53.72|54.78|53.38|454
1653315300000|2022-05-23 14:15:00|55.05|53.65|55.26|53.86|55.34|53.94|55.03|53.63|516
1653315600000|2022-05-23 14:20:00|55.25|53.85|55.2|53.8|55.28|53.88|55.07|53.67|406
1653315900000|2022-05-23 14:25:00|55.21|53.81|55.26|53.86|55.26|53.86|54.94|53.54|402
1653316200000|2022-05-23 14:30:00|55.27|53.87|55.36|53.96|55.46|54.06|55.16|53.76|438
1653316500000|2022-05-23 14:35:00|55.38|53.98|55.27|53.87|55.48|54.08|55.24|53.84|426
1653316800000|2022-05-23 14:40:00|55.26|53.86|55.32|53.92|55.45|54.05|55.23|53.83|378
1653317100000|2022-05-23 14:45:00|55.33|53.93|55.32|53.92|55.46|54.06|55.13|53.73|358
1653317400000|2022-05-23 14:50:00|55.3|53.9|55.18|53.78|55.31|53.91|55.09|53.69|370
1653317700000|2022-05-23 14:55:00|55.17|53.77|55.19|53.79|55.22|53.82|55.06|53.66|320
1653318000000|2022-05-23 15:00:00|55.17|53.77|55.51|54.11|55.52|54.12|55.12|53.72|350
1653318300000|2022-05-23 15:05:00|55.5|54.1|55.55|54.15|55.59|54.19|55.45|54.05|320
1653318600000|2022-05-23 15:10:00|55.54|54.14|55.71|54.31|55.72|54.32|55.49|54.09|289
1653318900000|2022-05-23 15:15:00|55.7|54.3|55.64|54.24|55.81|54.41|55.59|54.19|342
1653319200000|2022-05-23 15:20:00|55.63|54.23|55.67|54.27|55.75|54.35|55.6|54.2|296
1653319500000|2022-05-23 15:25:00|55.68|54.28|55.74|54.34|55.74|54.34|55.6|54.2|291
1653319800000|2022-05-23 15:30:00|55.71|54.31|55.82|54.42|55.83|54.43|55.71|54.31|256
1653320100000|2022-05-23 15:35:00|55.83|54.43|55.94|54.54|55.94|54.54|55.75|54.35|251
1653320400000|2022-05-23 15:40:00|55.95|54.55|55.89|54.49|55.97|54.57|55.87|54.47|170
1653320700000|2022-05-23 15:45:00|55.9|54.5|55.7|54.3|55.98|54.58|55.64|54.24|343
1653321000000|2022-05-23 15:50:00|55.72|54.32|55.74|54.34|55.77|54.37|55.68|54.28|271
1653321300000|2022-05-23 15:55:00|55.73|54.33|55.97|54.57|56|54.6|55.73|54.33|257
1653321600000|2022-05-23 16:00:00|56|54.6|56.16|54.76|56.17|54.77|55.95|54.55|335
1653321900000|2022-05-23 16:05:00|56.15|54.75|56.25|54.85|56.33|54.93|56.14|54.74|341
1653322200000|2022-05-23 16:10:00|56.26|54.86|56.16|54.76|56.29|54.89|56.13|54.73|243
1653322500000|2022-05-23 16:15:00|56.17|54.77|56.22|54.82|56.25|54.85|56.1|54.7|290
1653322800000|2022-05-23 16:20:00|56.24|54.84|56.52|55.12|56.62|55.22|56.21|54.81|290
1653323100000|2022-05-23 16:25:00|56.53|55.13|56.36|54.96|56.53|55.13|56.35|54.95|308
1653323400000|2022-05-23 16:30:00|56.35|54.95|56.21|54.81|56.37|54.97|56.16|54.76|326
1653323700000|2022-05-23 16:35:00|56.22|54.82|56.28|54.88|56.28|54.88|56.14|54.74|309
1653324000000|2022-05-23 16:40:00|56.27|54.87|56.1|54.7|56.33|54.93|56.09|54.69|217
1653324300000|2022-05-23 16:45:00|56.11|54.71|55.97|54.57|56.11|54.71|55.96|54.56|181
1653324600000|2022-05-23 16:50:00|55.98|54.58|55.76|54.36|56.01|54.61|55.75|54.35|214
1653324900000|2022-05-23 16:55:00|55.75|54.35|55.93|54.53|55.96|54.56|55.71|54.31|256
1653325200000|2022-05-23 17:00:00|55.92|54.52|55.61|54.21|55.98|54.58|55.56|54.16|328
1653325500000|2022-05-23 17:05:00|55.6|54.2|55.57|54.17|55.65|54.25|55.5|54.1|373
1653325800000|2022-05-23 17:10:00|55.56|54.16|55.6|54.2|55.66|54.26|55.53|54.13|274
1653326100000|2022-05-23 17:15:00|55.58|54.18|55.41|54.01|55.6|54.2|55.33|53.93|266
1653326400000|2022-05-23 17:20:00|55.42|54.02|55.44|54.04|55.49|54.09|55.32|53.92|243
1653326700000|2022-05-23 17:25:00|55.43|54.03|55.49|54.09|55.52|54.12|55.43|54.03|197
1653327000000|2022-05-23 17:30:00|55.48|54.08|55.58|54.18|55.62|54.22|55.3|53.9|288
1653327300000|2022-05-23 17:35:00|55.57|54.17|55.65|54.25|55.68|54.28|55.53|54.13|248
1653327600000|2022-05-23 17:40:00|55.66|54.26|55.65|54.25|55.7|54.3|55.59|54.19|233
1653327900000|2022-05-23 17:45:00|55.62|54.22|55.58|54.18|55.68|54.28|55.55|54.15|209
1653328200000|2022-05-23 17:50:00|55.59|54.19|55.41|54.01|55.59|54.19|55.37|53.97|198
1653328500000|2022-05-23 17:55:00|55.42|54.02|55.37|53.97|55.42|54.02|55.32|53.92|218
1653328800000|2022-05-23 18:00:00|55.38|53.98|55.26|53.86|55.38|53.98|55.18|53.78|233
1653329100000|2022-05-23 18:05:00|55.28|53.88|55.46|54.06|55.49|54.09|55.24|53.84|232
1653329400000|2022-05-23 18:10:00|55.45|54.05|55.51|54.11|55.54|54.14|55.43|54.03|198
1653329700000|2022-05-23 18:15:00|55.5|54.1|55.43|54.03|55.51|54.11|55.39|53.99|263
1653330000000|2022-05-23 18:20:00|55.44|54.04|55.36|53.96|55.46|54.06|55.34|53.94|198
1653330300000|2022-05-23 18:25:00|55.35|53.95|55.29|53.89|55.37|53.97|55.23|53.83|219
1653330600000|2022-05-23 18:30:00|55.28|53.88|55.44|54.04|55.45|54.05|55.24|53.84|191
1653330900000|2022-05-23 18:35:00|55.43|54.03|55.35|53.95|55.43|54.03|55.2|53.8|247
1653331200000|2022-05-23 18:40:00|55.36|53.96|55.47|54.07|55.47|54.07|55.26|53.86|243
1653331500000|2022-05-23 18:45:00|55.48|54.08|55.48|54.08|55.58|54.18|55.42|54.02|262
1653331800000|2022-05-23 18:50:00|55.49|54.09|54.96|53.56|55.6|54.2|54.96|53.56|343
1653332100000|2022-05-23 18:55:00|54.95|53.55|54.65|53.25|55|53.6|54.59|53.19|480
1653332400000|2022-05-23 19:00:00|54.66|53.26|54|52.6|54.67|53.27|53.9|52.5|501
1653332700000|2022-05-23 19:05:00|54.01|52.61|54.15|52.75|54.19|52.79|53.99|52.59|468
1653333000000|2022-05-23 19:10:00|54.13|52.73|53.93|52.53|54.15|52.75|53.84|52.44|449
1653333300000|2022-05-23 19:15:00|53.9|52.5|53.46|52.06|53.91|52.51|53.23|51.83|595
1653333600000|2022-05-23 19:20:00|53.45|52.05|53.26|51.86|53.5|52.1|53.1|51.7|483
1653333900000|2022-05-23 19:25:00|53.25|51.85|53.12|51.72|53.28|51.88|52.87|51.47|503
1653334200000|2022-05-23 19:30:00|53.11|51.71|53.21|51.81|53.33|51.93|52.95|51.55|504
1653334500000|2022-05-23 19:35:00|53.22|51.82|53.04|51.64|53.24|51.84|52.96|51.56|503
1653334800000|2022-05-23 19:40:00|53.05|51.65|52.82|51.42|53.08|51.68|52.67|51.27|431
1653335100000|2022-05-23 19:45:00|52.83|51.43|52.73|51.33|52.83|51.43|52.62|51.22|400
1653335400000|2022-05-23 19:50:00|52.74|51.34|52.67|51.27|53.12|51.72|52.62|51.22|454
1653335700000|2022-05-23 19:55:00|52.66|51.26|52.44|51.04|52.76|51.36|52.43|51.03|408
1653336000000|2022-05-23 20:00:00|52.43|51.03|52.71|51.31|52.86|51.46|52.29|50.89|423
1653336300000|2022-05-23 20:05:00|52.7|51.3|53.07|51.67|53.08|51.68|52.67|51.27|336
1653336600000|2022-05-23 20:10:00|53.06|51.66|52.93|51.53|53.09|51.69|52.91|51.51|162
1653336900000|2022-05-23 20:15:00|52.92|51.52|53.14|51.74|53.25|51.85|52.91|51.51|281
1653337200000|2022-05-23 20:20:00|53.15|51.75|53.09|51.69|53.23|51.83|53.09|51.69|170
1653337500000|2022-05-23 20:25:00|53.1|51.7|53.16|51.76|53.17|51.77|53.04|51.64|157
1653337800000|2022-05-23 20:30:00|53.15|51.75|53.21|51.81|53.23|51.83|53.12|51.72|209
1653338100000|2022-05-23 20:35:00|53.22|51.82|53.15|51.75|53.22|51.82|53.1|51.7|173
1653338400000|2022-05-23 20:40:00|53.16|51.76|53.32|51.92|53.39|51.99|53.13|51.73|204
1653338700000|2022-05-23 20:45:00|53.31|51.91|53.54|52.14|53.57|52.17|53.25|51.85|274
1653339000000|2022-05-23 20:50:00|53.53|52.13|53.29|51.89|53.57|52.17|53.28|51.88|219
1653339300000|2022-05-23 20:55:00|53.28|51.88|53.38|51.98|53.4|52|53.27|51.87|186
1653339600000|2022-05-23 21:00:00|53.37|51.97|53.16|51.76|53.37|51.97|53.15|51.75|131
1653339900000|2022-05-23 21:05:00|53.17|51.77|53.21|51.81|53.21|51.81|53.12|51.72|83
1653340200000|2022-05-23 21:10:00|53.22|51.82|53.37|51.97|53.43|52.03|53.22|51.82|179
1653340500000|2022-05-23 21:15:00|53.38|51.98|53.43|52.03|53.53|52.13|53.36|51.96|137
1653340800000|2022-05-23 21:20:00|53.44|52.04|53.48|52.08|53.5|52.1|53.37|51.97|105
1653341100000|2022-05-23 21:25:00|53.49|52.09|53.56|52.16|53.56|52.16|53.43|52.03|83
1653341400000|2022-05-23 21:30:00|53.55|52.15|53.65|52.25|53.66|52.26|53.53|52.13|85
1653341700000|2022-05-23 21:35:00|53.66|52.26|53.52|52.12|53.66|52.26|53.49|52.09|115
1653342000000|2022-05-23 21:40:00|53.53|52.13|53.39|51.99|53.53|52.13|53.34|51.94|117
1653342300000|2022-05-23 21:45:00|53.38|51.98|53.3|51.9|53.42|52.02|53.29|51.89|73
1653342600000|2022-05-23 21:50:00|53.29|51.89|53.25|51.85|53.29|51.89|53.2|51.8|77
1653342900000|2022-05-23 21:55:00|53.26|51.86|52.98|51.58|53.26|51.86|52.92|51.52|180
1653343200000|2022-05-23 22:00:00|52.99|51.59|52.49|51.09|52.99|51.59|52.33|50.93|334
1653343500000|2022-05-23 22:05:00|52.5|51.1|52.49|51.09|52.61|51.21|52.18|50.78|398
1653343800000|2022-05-23 22:10:00|52.5|51.1|52.59|51.19|52.76|51.36|52.46|51.06|249
1653344100000|2022-05-23 22:15:00|52.6|51.2|52.51|51.11|52.64|51.24|52.38|50.98|256
1653344400000|2022-05-23 22:20:00|52.52|51.12|52.11|50.71|52.61|51.21|52.02|50.62|267
1653344700000|2022-05-23 22:25:00|52.14|50.74|51.89|50.49|52.2|50.8|51.79|50.39|361
1653345000000|2022-05-23 22:30:00|51.87|50.47|51.79|50.39|52.04|50.64|51.61|50.21|313
1653345300000|2022-05-23 22:35:00|51.78|50.38|52.1|50.7|52.19|50.79|51.74|50.34|267
1653345600000|2022-05-23 22:40:00|52.09|50.69|51.95|50.55|52.16|50.76|51.95|50.55|213
1653345900000|2022-05-23 22:45:00|51.96|50.56|52.14|50.74|52.25|50.85|51.95|50.55|238
1653346200000|2022-05-23 22:50:00|52.13|50.73|52.23|50.83|52.24|50.84|52.08|50.68|205
1653346500000|2022-05-23 22:55:00|52.24|50.84|52.21|50.81|52.33|50.93|52.17|50.77|224
1653346800000|2022-05-23 23:00:00|52.22|50.82|51.95|50.55|52.22|50.82|51.94|50.54|242
1653347100000|2022-05-23 23:05:00|51.94|50.54|52.02|50.62|52.05|50.65|51.78|50.38|217
1653347400000|2022-05-23 23:10:00|52.03|50.63|51.75|50.35|52.03|50.63|51.73|50.33|289
1653347700000|2022-05-23 23:15:00|51.74|50.34|51.38|49.98|51.84|50.44|51.11|49.71|439
1653348000000|2022-05-23 23:20:00|51.39|49.99|51.91|50.51|51.91|50.51|51.39|49.99|468
1653348300000|2022-05-23 23:25:00|51.93|50.53|51.68|50.28|51.94|50.54|51.64|50.24|317
1653348600000|2022-05-23 23:30:00|51.69|50.29|51.94|50.54|51.96|50.56|51.65|50.25|295
1653348900000|2022-05-23 23:35:00|51.95|50.55|51.83|50.43|51.99|50.59|51.75|50.35|266
1653349200000|2022-05-23 23:40:00|51.82|50.42|51.94|50.54|51.96|50.56|51.82|50.42|174
1653349500000|2022-05-23 23:45:00|51.93|50.53|51.99|50.59|52.06|50.66|51.83|50.43|280
1653349800000|2022-05-23 23:50:00|51.98|50.58|51.97|50.57|52.06|50.66|51.94|50.54|164
1653350100000|2022-05-23 23:55:00|51.99|50.59|52|50.6|52|50.6|51.85|50.45|190
1653350400000|2022-05-24 00:00:00|51.99|50.59|52.15|50.75|52.21|50.81|51.74|50.34|399
1653350700000|2022-05-24 00:05:00|52.13|50.73|52.31|50.91|52.4|51|52.08|50.68|415
1653351000000|2022-05-24 00:10:00|52.34|50.94|52.27|50.87|52.34|50.94|52.14|50.74|298
1653351300000|2022-05-24 00:15:00|52.28|50.88|52.4|51|52.44|51.04|52.22|50.82|279
1653351600000|2022-05-24 00:20:00|52.39|50.99|52.27|50.87|52.43|51.03|52.26|50.86|165
1653351900000|2022-05-24 00:25:00|52.26|50.86|52.4|51|52.42|51.02|52.26|50.86|218
1653352200000|2022-05-24 00:30:00|52.42|51.02|52.45|51.05|52.48|51.08|52.36|50.96|268
1653352500000|2022-05-24 00:35:00|52.44|51.04|52.48|51.08|52.52|51.12|52.42|51.02|190
1653352800000|2022-05-24 00:40:00|52.49|51.09|52.31|50.91|52.49|51.09|52.27|50.87|201
1653353100000|2022-05-24 00:45:00|52.32|50.92|52.35|50.95|52.36|50.96|52.24|50.84|137
1653353400000|2022-05-24 00:50:00|52.36|50.96|52.21|50.81|52.36|50.96|52.2|50.8|153
1653353700000|2022-05-24 00:55:00|52.24|50.84|52.18|50.78|52.3|50.9|52.16|50.76|174
1653354000000|2022-05-24 01:00:00|52.19|50.79|52.19|50.79|52.2|50.8|52.06|50.66|169
1653354300000|2022-05-24 01:05:00|52.18|50.78|52.23|50.83|52.27|50.87|52.04|50.64|227
1653354600000|2022-05-24 01:10:00|52.24|50.84|52.15|50.75|52.32|50.92|52.08|50.68|186
1653354900000|2022-05-24 01:15:00|52.16|50.76|51.92|50.52|52.17|50.77|51.91|50.51|233
1653355200000|2022-05-24 01:20:00|51.91|50.51|52|50.6|52|50.6|51.91|50.51|125
1653355500000|2022-05-24 01:25:00|52.01|50.61|52.02|50.62|52.06|50.66|51.98|50.58|119
1653355800000|2022-05-24 01:30:00|52.01|50.61|52.06|50.66|52.07|50.67|51.87|50.47|196
1653356100000|2022-05-24 01:35:00|52.08|50.68|52.15|50.75|52.16|50.76|52.02|50.62|107
1653356400000|2022-05-24 01:40:00|52.14|50.74|52.1|50.7|52.17|50.77|52.09|50.69|136
1653356700000|2022-05-24 01:45:00|52.09|50.69|52.29|50.89|52.3|50.9|52.07|50.67|201
1653357000000|2022-05-24 01:50:00|52.3|50.9|52.41|51.01|52.41|51.01|52.29|50.89|197
1653357300000|2022-05-24 01:55:00|52.4|51|52.35|50.95|52.44|51.04|52.32|50.92|197
1653357600000|2022-05-24 02:00:00|52.36|50.96|52.4|51|52.44|51.04|52.34|50.94|183
1653357900000|2022-05-24 02:05:00|52.39|50.99|52.36|50.96|52.45|51.05|52.36|50.96|145
1653358200000|2022-05-24 02:10:00|52.37|50.97|52.35|50.95|52.4|51|52.34|50.94|110
1653358500000|2022-05-24 02:15:00|52.36|50.96|52.29|50.89|52.42|51.02|52.26|50.86|135
1653358800000|2022-05-24 02:20:00|52.28|50.88|52.43|51.03|52.5|51.1|52.22|50.82|165
1653359100000|2022-05-24 02:25:00|52.44|51.04|52.32|50.92|52.49|51.09|52.32|50.92|187
1653359400000|2022-05-24 02:30:00|52.33|50.93|52.3|50.9|52.36|50.96|52.27|50.87|144
1653359700000|2022-05-24 02:35:00|52.29|50.89|52.34|50.94|52.37|50.97|52.27|50.87|124
1653360000000|2022-05-24 02:40:00|52.33|50.93|52.35|50.95|52.38|50.98|52.27|50.87|132
1653360300000|2022-05-24 02:45:00|52.34|50.94|52.41|51.01|52.46|51.06|52.32|50.92|137
1653360600000|2022-05-24 02:50:00|52.4|51|52.47|51.07|52.47|51.07|52.37|50.97|132
1653360900000|2022-05-24 02:55:00|52.45|51.05|52.55|51.15|52.61|51.21|52.43|51.03|165
1653361200000|2022-05-24 03:00:00|52.56|51.16|52.6|51.2|52.62|51.22|52.48|51.08|101
1653361500000|2022-05-24 03:05:00|52.61|51.21|52.62|51.22|52.65|51.25|52.58|51.18|94
1653361800000|2022-05-24 03:10:00|52.63|51.23|52.59|51.19|52.65|51.25|52.56|51.16|112
1653362100000|2022-05-24 03:15:00|52.58|51.18|52.64|51.24|52.67|51.27|52.53|51.13|148
1653362400000|2022-05-24 03:20:00|52.65|51.25|52.71|51.31|52.72|51.32|52.58|51.18|135
1653362700000|2022-05-24 03:25:00|52.7|51.3|52.66|51.26|52.73|51.33|52.63|51.23|133
1653363000000|2022-05-24 03:30:00|52.65|51.25|52.7|51.3|52.73|51.33|52.62|51.22|132
1653363300000|2022-05-24 03:35:00|52.69|51.29|52.72|51.32|52.77|51.37|52.69|51.29|120
1653363600000|2022-05-24 03:40:00|52.73|51.33|52.76|51.36|52.76|51.36|52.69|51.29|76
1653363900000|2022-05-24 03:45:00|52.77|51.37|52.77|51.37|52.82|51.42|52.72|51.32|167
1653364200000|2022-05-24 03:50:00|52.76|51.36|52.82|51.42|52.82|51.42|52.72|51.32|105
1653364500000|2022-05-24 03:55:00|52.83|51.43|52.86|51.46|52.87|51.47|52.77|51.37|170
1653364800000|2022-05-24 04:00:00|52.85|51.45|52.64|51.24|52.87|51.47|52.56|51.16|164
1653365100000|2022-05-24 04:05:00|52.62|51.22|52.62|51.22|52.64|51.24|52.54|51.14|121
1653365400000|2022-05-24 04:10:00|52.61|51.21|52.56|51.16|52.64|51.24|52.54|51.14|143
1653365700000|2022-05-24 04:15:00|52.55|51.15|52.54|51.14|52.66|51.26|52.51|51.11|157
1653366000000|2022-05-24 04:20:00|52.55|51.15|52.58|51.18|52.62|51.22|52.54|51.14|114
1653366300000|2022-05-24 04:25:00|52.6|51.2|52.66|51.26|52.74|51.34|52.6|51.2|158
1653366600000|2022-05-24 04:30:00|52.67|51.27|52.71|51.31|52.73|51.33|52.66|51.26|147
1653366900000|2022-05-24 04:35:00|52.72|51.32|52.81|51.41|52.83|51.43|52.66|51.26|116
1653367200000|2022-05-24 04:40:00|52.82|51.42|52.94|51.54|52.99|51.59|52.81|51.41|124
1653367500000|2022-05-24 04:45:00|52.95|51.55|52.95|51.55|53.02|51.62|52.92|51.52|201
1653367800000|2022-05-24 04:50:00|52.94|51.54|52.84|51.44|52.96|51.56|52.83|51.43|142
1653368100000|2022-05-24 04:55:00|52.86|51.46|52.78|51.38|52.86|51.46|52.75|51.35|90
1653368400000|2022-05-24 05:00:00|52.79|51.39|52.8|51.4|52.8|51.4|52.66|51.26|141
1653368700000|2022-05-24 05:05:00|52.82|51.42|52.95|51.55|52.96|51.56|52.79|51.39|102
1653369000000|2022-05-24 05:10:00|52.94|51.54|52.79|51.39|52.95|51.55|52.77|51.37|169
1653369300000|2022-05-24 05:15:00|52.78|51.38|52.79|51.39|52.82|51.42|52.67|51.27|163
1653369600000|2022-05-24 05:20:00|52.8|51.4|52.78|51.38|52.85|51.45|52.76|51.36|97
1653369900000|2022-05-24 05:25:00|52.79|51.39|52.86|51.46|52.87|51.47|52.76|51.36|171
1653370200000|2022-05-24 05:30:00|52.87|51.47|52.89|51.49|52.96|51.56|52.84|51.44|177
1653370500000|2022-05-24 05:35:00|52.9|51.5|52.74|51.34|52.91|51.51|52.7|51.3|241
1653370800000|2022-05-24 05:40:00|52.73|51.33|52.48|51.08|52.77|51.37|52.43|51.03|208
1653371100000|2022-05-24 05:45:00|52.47|51.07|52.54|51.14|52.55|51.15|52.46|51.06|108
1653371400000|2022-05-24 05:50:00|52.53|51.13|52.55|51.15|52.58|51.18|52.53|51.13|130
1653371700000|2022-05-24 05:55:00|52.56|51.16|52.51|51.11|52.58|51.18|52.44|51.04|145
1653372000000|2022-05-24 06:00:00|52.49|51.09|52.72|51.32|52.72|51.32|52.49|51.09|202
1653372300000|2022-05-24 06:05:00|52.71|51.31|52.7|51.3|52.75|51.35|52.66|51.26|183
1653372600000|2022-05-24 06:10:00|52.72|51.32|52.66|51.26|52.72|51.32|52.61|51.21|210
1653372900000|2022-05-24 06:15:00|52.67|51.27|52.68|51.28|52.73|51.33|52.64|51.24|173
1653373200000|2022-05-24 06:20:00|52.7|51.3|52.78|51.38|52.82|51.42|52.68|51.28|127
1653373500000|2022-05-24 06:25:00|52.79|51.39|52.78|51.38|52.82|51.42|52.74|51.34|243
1653373800000|2022-05-24 06:30:00|52.77|51.37|52.72|51.32|52.78|51.38|52.67|51.27|199
1653374100000|2022-05-24 06:35:00|52.74|51.34|52.54|51.14|52.77|51.37|52.45|51.05|230
1653374400000|2022-05-24 06:40:00|52.51|51.11|52.5|51.1|52.54|51.14|52.48|51.08|164
1653374700000|2022-05-24 06:45:00|52.52|51.12|52.44|51.04|52.53|51.13|52.29|50.89|143
1653375000000|2022-05-24 06:50:00|52.43|51.03|52.44|51.04|52.54|51.14|52.43|51.03|129
1653375300000|2022-05-24 06:55:00|52.43|51.03|52.45|51.05|52.48|51.08|52.37|50.97|125
1653375600000|2022-05-24 07:00:00|52.44|51.04|52.42|51.02|52.54|51.14|52.38|50.98|189
1653375900000|2022-05-24 07:05:00|52.4|51|52.43|51.03|52.5|51.1|52.29|50.89|178
1653376200000|2022-05-24 07:10:00|52.42|51.02|52.61|51.21|52.63|51.23|52.42|51.02|189
1653376500000|2022-05-24 07:15:00|52.6|51.2|52.57|51.17|52.68|51.28|52.55|51.15|178
1653376800000|2022-05-24 07:20:00|52.55|51.15|52.6|51.2|52.6|51.2|52.52|51.12|211
1653377100000|2022-05-24 07:25:00|52.59|51.19|52.7|51.3|52.74|51.34|52.58|51.18|152
1653377400000|2022-05-24 07:30:00|52.72|51.32|52.67|51.27|52.82|51.42|52.66|51.26|143
1653377700000|2022-05-24 07:35:00|52.66|51.26|52.65|51.25|52.71|51.31|52.59|51.19|188
1653378000000|2022-05-24 07:40:00|52.64|51.24|52.61|51.21|52.67|51.27|52.55|51.15|191
1653378300000|2022-05-24 07:45:00|52.63|51.23|52.66|51.26|52.68|51.28|52.49|51.09|194
1653378600000|2022-05-24 07:50:00|52.68|51.28|52.69|51.29|52.71|51.31|52.61|51.21|152
1653378900000|2022-05-24 07:55:00|52.68|51.28|52.76|51.36|52.79|51.39|52.67|51.27|174
1653379200000|2022-05-24 08:00:00|52.77|51.37|52.71|51.31|52.78|51.38|52.65|51.25|246
1653379500000|2022-05-24 08:05:00|52.7|51.3|52.63|51.23|52.73|51.33|52.58|51.18|257
1653379800000|2022-05-24 08:10:00|52.62|51.22|52.74|51.34|52.74|51.34|52.6|51.2|150
1653380100000|2022-05-24 08:15:00|52.72|51.32|52.51|51.11|52.74|51.34|52.47|51.07|173
1653380400000|2022-05-24 08:20:00|52.53|51.13|52.54|51.14|52.59|51.19|52.52|51.12|179
1653380700000|2022-05-24 08:25:00|52.53|51.13|52.51|51.11|52.57|51.17|52.45|51.05|175
1653381000000|2022-05-24 08:30:00|52.54|51.14|52.37|50.97|52.54|51.5|52.09|50.95|192
1653381300000|2022-05-24 08:35:00|52.38|50.98|52.42|51.02|52.42|51.02|52.35|50.95|110
1653381600000|2022-05-24 08:40:00|52.41|51.01|52.32|50.92|52.45|51.05|52.31|50.91|173
1653381900000|2022-05-24 08:45:00|52.33|50.93|52.39|50.99|52.44|51.04|52.31|50.91|185
1653382200000|2022-05-24 08:50:00|52.41|51.01|51.98|50.58|52.41|51.01|51.82|50.42|272
1653382500000|2022-05-24 08:55:00|51.99|50.59|51.79|50.39|52.05|50.65|51.77|50.37|224
1653382800000|2022-05-24 09:00:00|51.8|50.4|52|50.6|52.02|50.62|51.78|50.38|185
1653383100000|2022-05-24 09:05:00|51.96|50.56|51.67|50.27|52.1|50.7|51.62|50.22|279
1653383400000|2022-05-24 09:10:00|51.68|50.28|52.1|50.7|52.16|50.76|51.68|50.28|320
1653383700000|2022-05-24 09:15:00|52.11|50.71|52.14|50.74|52.41|51.01|52.09|50.69|359
1653384000000|2022-05-24 09:20:00|52.15|50.75|52.07|50.67|52.19|50.79|52.04|50.64|261
1653384300000|2022-05-24 09:25:00|52.06|50.66|52.09|50.69|52.16|50.76|52.02|50.62|201
1653384600000|2022-05-24 09:30:00|52.1|50.7|52|50.6|52.16|50.76|51.93|50.53|255
1653384900000|2022-05-24 09:35:00|52.01|50.61|52.02|50.62|52.09|50.69|51.97|50.57|174
1653385200000|2022-05-24 09:40:00|52.03|50.63|51.99|50.59|52.1|50.7|51.97|50.57|168
1653385500000|2022-05-24 09:45:00|52|50.6|51.89|50.49|52.04|50.64|51.87|50.47|141
1653385800000|2022-05-24 09:50:00|51.9|50.5|51.85|50.45|51.9|50.5|51.76|50.36|183
1653386100000|2022-05-24 09:55:00|51.84|50.44|52.15|50.75|52.16|50.76|51.82|50.42|230
1653386400000|2022-05-24 10:00:00|52.14|50.74|52.09|50.69|52.21|50.81|52.09|50.69|229
1653386700000|2022-05-24 10:05:00|52.1|50.7|52.12|50.72|52.17|50.77|52|50.6|219
1653387000000|2022-05-24 10:10:00|52.14|50.74|52.11|50.71|52.24|50.84|52.07|50.67|200
1653387300000|2022-05-24 10:15:00|52.1|50.7|52.13|50.73|52.19|50.79|52.05|50.65|203
1653387600000|2022-05-24 10:20:00|52.12|50.72|52.16|50.76|52.23|50.83|52.11|50.71|236
1653387900000|2022-05-24 10:25:00|52.17|50.77|52.09|50.69|52.17|50.77|52.01|50.61|195
1653388200000|2022-05-24 10:30:00|52.1|50.7|52.1|50.7|52.15|50.75|52.01|50.61|170
1653388500000|2022-05-24 10:35:00|52.09|50.69|52.14|50.74|52.14|50.74|52.03|50.63|251
1653388800000|2022-05-24 10:40:00|52.15|50.75|52.21|50.81|52.27|50.87|52.13|50.73|171
1653389100000|2022-05-24 10:45:00|52.22|50.82|52.18|50.78|52.27|50.87|52.14|50.74|219
1653389400000|2022-05-24 10:50:00|52.19|50.79|52.18|50.78|52.26|50.86|52.11|50.71|156
1653389700000|2022-05-24 10:55:00|52.19|50.79|52.29|50.89|52.35|50.95|52.18|50.78|184
1653390000000|2022-05-24 11:00:00|52.31|50.91|52.34|50.94|52.45|51.05|52.31|50.91|186
1653390300000|2022-05-24 11:05:00|52.35|50.95|52.42|51.02|52.46|51.06|52.33|50.93|174
1653390600000|2022-05-24 11:10:00|52.44|51.04|52.37|50.97|52.44|51.04|52.35|50.95|173
1653390900000|2022-05-24 11:15:00|52.39|50.99|52.46|51.06|52.52|51.12|52.37|50.97|280
1653391200000|2022-05-24 11:20:00|52.47|51.07|52.32|50.92|52.49|51.09|52.31|50.91|133
1653391500000|2022-05-24 11:25:00|52.31|50.91|52.15|50.75|52.32|50.92|52.15|50.75|226
1653391800000|2022-05-24 11:30:00|52.13|50.73|52.25|50.85|52.26|50.86|52.13|50.73|181
1653392100000|2022-05-24 11:35:00|52.26|50.86|52.16|50.76|52.32|50.92|52.16|50.76|200
1653392400000|2022-05-24 11:40:00|52.13|50.73|52.16|50.76|52.23|50.83|52.13|50.73|174
1653392700000|2022-05-24 11:45:00|52.17|50.77|52.11|50.71|52.2|50.8|52.04|50.64|172
1653393000000|2022-05-24 11:50:00|52.1|50.7|52.04|50.64|52.18|50.78|52.03|50.63|193
1653393300000|2022-05-24 11:55:00|52.07|50.67|52.16|50.76|52.17|50.77|51.95|50.55|250
1653393600000|2022-05-24 12:00:00|52.17|50.77|52.29|50.89|52.32|50.92|52.06|50.66|229
1653393900000|2022-05-24 12:05:00|52.28|50.88|52.06|50.66|52.36|50.96|52.04|50.64|236
1653394200000|2022-05-24 12:10:00|52.07|50.67|51.97|50.57|52.13|50.73|51.94|50.54|189
1653394500000|2022-05-24 12:15:00|51.98|50.58|52.05|50.65|52.07|50.67|51.9|50.5|223
1653394800000|2022-05-24 12:20:00|52.06|50.66|51.97|50.57|52.07|50.67|51.91|50.51|229
1653395100000|2022-05-24 12:25:00|51.95|50.55|51.84|50.44|51.97|50.57|51.81|50.41|224
1653395400000|2022-05-24 12:30:00|51.83|50.43|51.95|50.55|51.96|50.56|51.77|50.37|232
1653395700000|2022-05-24 12:35:00|51.92|50.52|52.05|50.65|52.08|50.68|51.85|50.45|222
1653396000000|2022-05-24 12:40:00|52.08|50.68|52.08|50.68|52.12|50.72|52.03|50.63|183
1653396300000|2022-05-24 12:45:00|52.09|50.69|52.13|50.73|52.18|50.78|52.08|50.68|167
1653396600000|2022-05-24 12:50:00|52.12|50.72|52.17|50.77|52.24|50.84|52.12|50.72|172
1653396900000|2022-05-24 12:55:00|52.16|50.76|52.06|50.66|52.19|50.79|52.04|50.64|155
1653397200000|2022-05-24 13:00:00|52.05|50.65|51.91|50.51|52.08|50.68|51.84|50.44|276
1653397500000|2022-05-24 13:05:00|51.92|50.52|52.06|50.66|52.06|50.66|51.91|50.51|164
1653397800000|2022-05-24 13:10:00|52.05|50.65|52.11|50.71|52.12|50.72|51.94|50.54|258
1653398100000|2022-05-24 13:15:00|52.12|50.72|52.07|50.67|52.26|50.86|52.06|50.66|227
1653398400000|2022-05-24 13:20:00|52.09|50.69|52.15|50.75|52.27|50.87|52.05|50.65|236
1653398700000|2022-05-24 13:25:00|52.14|50.74|51.86|50.46|52.15|50.75|51.85|50.45|288
1653399000000|2022-05-24 13:30:00|51.85|50.45|51.95|50.55|52.14|50.74|51.8|50.4|582
1653399300000|2022-05-24 13:35:00|51.96|50.56|51.68|50.28|52.01|50.61|51.65|50.25|431
1653399600000|2022-05-24 13:40:00|51.63|50.23|51.6|50.2|51.79|50.39|51.59|50.19|421
1653399900000|2022-05-24 13:45:00|51.59|50.19|50.81|49.41|51.78|50.38|50.81|49.41|500
1653400200000|2022-05-24 13:50:00|50.8|49.4|50.81|49.41|51.12|49.72|50.74|49.34|548
1653400500000|2022-05-24 13:55:00|50.82|49.42|50.41|49.01|50.94|49.54|50.26|48.86|523
1653400800000|2022-05-24 14:00:00|50.42|49.02|50.58|49.18|50.79|49.39|50.17|48.77|561
1653401100000|2022-05-24 14:05:00|50.55|49.15|50.27|48.87|50.67|49.27|50.07|48.67|538
1653401400000|2022-05-24 14:10:00|50.25|48.85|50.28|48.88|50.42|49.02|49.98|48.58|568
1653401700000|2022-05-24 14:15:00|50.29|48.89|50.3|48.9|50.51|49.11|50.21|48.81|454
1653402000000|2022-05-24 14:20:00|50.29|48.89|50.7|49.3|50.94|49.54|50.28|48.88|471
1653402300000|2022-05-24 14:25:00|50.69|49.29|50.97|49.57|51|49.6|50.52|49.12|454
1653402600000|2022-05-24 14:30:00|50.96|49.56|51.08|49.68|51.43|50.03|50.89|49.49|505
1653402900000|2022-05-24 14:35:00|51.07|49.67|50.93|49.53|51.23|49.83|50.92|49.52|434
1653403200000|2022-05-24 14:40:00|50.92|49.52|50.96|49.56|51.01|49.61|50.74|49.34|357
1653403500000|2022-05-24 14:45:00|50.95|49.55|50.77|49.37|51.1|49.7|50.73|49.33|400
1653403800000|2022-05-24 14:50:00|50.78|49.38|50.82|49.42|50.94|49.54|50.73|49.33|340
1653404100000|2022-05-24 14:55:00|50.8|49.4|51.11|49.71|51.11|49.71|50.8|49.4|342
1653404400000|2022-05-24 15:00:00|51.1|49.7|51.18|49.78|51.27|49.87|51.02|49.62|317
1653404700000|2022-05-24 15:05:00|51.19|49.79|51.27|49.87|51.31|49.91|51.11|49.71|294
1653405000000|2022-05-24 15:10:00|51.26|49.86|51.19|49.79|51.33|49.93|51.16|49.76|282
1653405300000|2022-05-24 15:15:00|51.2|49.8|51.12|49.72|51.35|49.95|51.1|49.7|297
1653405600000|2022-05-24 15:20:00|51.11|49.71|51.17|49.77|51.22|49.82|51|49.6|299
1653405900000|2022-05-24 15:25:00|51.18|49.78|51.48|50.08|51.52|50.12|51.16|49.76|256
1653406200000|2022-05-24 15:30:00|51.46|50.06|51.44|50.04|51.55|50.15|51.35|49.95|281
1653406500000|2022-05-24 15:35:00|51.45|50.05|51.43|50.03|51.49|50.09|51.37|49.97|201
1653406800000|2022-05-24 15:40:00|51.42|50.02|51.83|50.43|51.85|50.45|51.42|50.02|322
1653407100000|2022-05-24 15:45:00|51.84|50.44|52.59|51.19|52.77|51.37|51.83|50.43|531
1653407400000|2022-05-24 15:50:00|52.58|51.18|52.47|51.07|52.59|51.19|52.34|50.94|404
1653407700000|2022-05-24 15:55:00|52.48|51.08|52.37|50.97|52.49|51.09|52.18|50.78|377
1653408000000|2022-05-24 16:00:00|52.36|50.96|52.39|50.99|52.49|51.09|52.26|50.86|362
1653408300000|2022-05-24 16:05:00|52.4|51|52.73|51.33|52.75|51.35|52.33|50.93|322
1653408600000|2022-05-24 16:10:00|52.74|51.34|52.68|51.28|52.81|51.41|52.64|51.24|303
1653408900000|2022-05-24 16:15:00|52.69|51.29|52.51|51.11|52.87|51.47|52.46|51.06|353
1653409200000|2022-05-24 16:20:00|52.5|51.1|52.43|51.03|52.51|51.11|52.39|50.99|220
1653409500000|2022-05-24 16:25:00|52.44|51.04|52.21|50.81|52.48|51.08|52.18|50.78|198
1653409800000|2022-05-24 16:30:00|52.22|50.82|52.08|50.68|52.33|50.93|52.04|50.64|302
1653410100000|2022-05-24 16:35:00|52.09|50.69|52.03|50.63|52.14|50.74|52.02|50.62|257
1653410400000|2022-05-24 16:40:00|52.04|50.64|52.21|50.81|52.32|50.92|52.03|50.63|261
1653410700000|2022-05-24 16:45:00|52.17|50.77|52.19|50.79|52.31|50.91|52.15|50.75|271
1653411000000|2022-05-24 16:50:00|52.18|50.78|52.01|50.61|52.22|50.82|51.92|50.52|271
1653411300000|2022-05-24 16:55:00|52.02|50.62|52.3|50.9|52.3|50.9|52.02|50.62|275
1653411600000|2022-05-24 17:00:00|52.29|50.89|51.77|50.37|52.3|50.9|51.77|50.37|245
1653411900000|2022-05-24 17:05:00|51.78|50.38|51.67|50.27|51.82|50.42|51.67|50.27|205
1653412200000|2022-05-24 17:10:00|51.68|50.28|51.68|50.28|51.82|50.42|51.64|50.24|244
1653412500000|2022-05-24 17:15:00|51.67|50.27|51.7|50.3|51.79|50.39|51.63|50.23|287
1653412800000|2022-05-24 17:20:00|51.69|50.29|51.4|50|51.7|50.3|51.31|49.91|263
1653413100000|2022-05-24 17:25:00|51.37|49.97|51.38|49.98|51.43|50.03|51.31|49.91|188
1653413400000|2022-05-24 17:30:00|51.37|49.97|51.36|49.96|51.39|49.99|51.26|49.86|255
1653413700000|2022-05-24 17:35:00|51.38|49.98|51.51|50.11|51.55|50.15|51.34|49.94|327
1653414000000|2022-05-24 17:40:00|51.53|50.13|51.7|50.3|51.77|50.37|51.5|50.1|342
1653414300000|2022-05-24 17:45:00|51.69|50.29|51.68|50.28|51.81|50.41|51.65|50.25|299
1653414600000|2022-05-24 17:50:00|51.69|50.29|51.72|50.32|51.77|50.37|51.65|50.25|308
1653414900000|2022-05-24 17:55:00|51.73|50.33|51.77|50.37|51.94|50.54|51.7|50.3|229
1653415200000|2022-05-24 18:00:00|51.79|50.39|51.71|50.31|51.85|50.45|51.69|50.29|227
1653415500000|2022-05-24 18:05:00|51.72|50.32|52.02|50.62|52.15|50.75|51.69|50.29|292
1653415800000|2022-05-24 18:10:00|52.01|50.61|51.95|50.55|52.22|50.82|51.93|50.53|371
1653416100000|2022-05-24 18:15:00|51.96|50.56|51.9|50.5|52.1|50.7|51.86|50.46|259
1653416400000|2022-05-24 18:20:00|51.89|50.49|51.96|50.56|51.99|50.59|51.85|50.45|226
1653416700000|2022-05-24 18:25:00|51.97|50.57|51.95|50.55|52.06|50.66|51.94|50.54|227
1653417000000|2022-05-24 18:30:00|51.94|50.54|52.08|50.68|52.09|50.69|51.92|50.52|194
1653417300000|2022-05-24 18:35:00|52.1|50.7|52.14|50.74|52.18|50.78|51.99|50.59|273
1653417600000|2022-05-24 18:40:00|52.13|50.73|51.74|50.34|52.16|50.76|51.74|50.34|222
1653417900000|2022-05-24 18:45:00|51.75|50.35|51.58|50.18|51.82|50.42|51.58|50.18|266
1653418200000|2022-05-24 18:50:00|51.59|50.19|51.67|50.27|51.74|50.34|51.55|50.15|304
1653418500000|2022-05-24 18:55:00|51.65|50.25|51.67|50.27|51.67|50.27|51.5|50.1|280
1653418800000|2022-05-24 19:00:00|51.65|50.25|51.77|50.37|51.81|50.41|51.61|50.21|332
1653419100000|2022-05-24 19:05:00|51.76|50.36|51.78|50.38|51.92|50.52|51.75|50.35|259
1653419400000|2022-05-24 19:10:00|51.79|50.39|51.72|50.32|51.87|50.47|51.69|50.29|234
1653419700000|2022-05-24 19:15:00|51.73|50.33|51.59|50.19|51.74|50.34|51.58|50.18|219
1653420000000|2022-05-24 19:20:00|51.6|50.2|51.73|50.33|51.76|50.36|51.41|50.01|353
1653420300000|2022-05-24 19:25:00|51.74|50.34|51.85|50.45|52|50.6|51.69|50.29|300
1653420600000|2022-05-24 19:30:00|51.86|50.46|51.79|50.39|51.92|50.52|51.78|50.38|212
1653420900000|2022-05-24 19:35:00|51.8|50.4|52.02|50.62|52.08|50.68|51.79|50.39|369
1653421200000|2022-05-24 19:40:00|52.03|50.63|51.94|50.54|52.06|50.66|51.93|50.53|283
1653421500000|2022-05-24 19:45:00|51.96|50.56|52.23|50.83|52.29|50.89|51.93|50.53|300
1653421800000|2022-05-24 19:50:00|52.24|50.84|52.09|50.69|52.27|50.87|52.04|50.64|298
1653422100000|2022-05-24 19:55:00|52.1|50.7|52.07|50.67|52.1|50.7|52|50.6|275
1653422400000|2022-05-24 20:00:00|52.08|50.68|52.1|50.7|52.15|50.75|51.95|50.55|243
1653422700000|2022-05-24 20:05:00|52.08|50.68|51.94|50.54|52.12|50.72|51.87|50.47|151
1653423000000|2022-05-24 20:10:00|51.93|50.53|51.88|50.48|51.93|50.53|51.86|50.46|160
1653423300000|2022-05-24 20:15:00|51.87|50.47|51.79|50.39|51.9|50.5|51.76|50.36|96
1653423600000|2022-05-24 20:20:00|51.8|50.4|51.7|50.3|51.8|50.4|51.58|50.18|147
1653423900000|2022-05-24 20:25:00|51.69|50.29|51.82|50.42|51.85|50.45|51.68|50.28|176
1653424200000|2022-05-24 20:30:00|51.81|50.41|51.82|50.42|51.9|50.5|51.76|50.36|127
1653424500000|2022-05-24 20:35:00|51.81|50.41|51.95|50.55|51.95|50.55|51.81|50.41|183
1653424800000|2022-05-24 20:40:00|51.96|50.56|51.91|50.51|51.97|50.57|51.84|50.44|106
1653425100000|2022-05-24 20:45:00|51.9|50.5|52.07|50.67|52.07|50.67|51.9|50.5|238
1653425400000|2022-05-24 20:50:00|52.06|50.66|52.11|50.71|52.11|50.71|51.97|50.57|126
1653425700000|2022-05-24 20:55:00|52.12|50.72|52.1|50.7|52.19|50.79|52.05|50.65|213
1653426000000|2022-05-24 21:00:00|52.09|50.69|52.08|50.68|52.19|50.79|51.98|50.58|166
1653426300000|2022-05-24 21:05:00|52.07|50.67|52.14|50.74|52.14|50.74|52.05|50.65|67
1653426600000|2022-05-24 21:10:00|52.13|50.73|52.24|50.84|52.27|50.87|52.12|50.72|132
1653426900000|2022-05-24 21:15:00|52.22|50.82|52.12|50.72|52.23|50.83|52.06|50.66|137
1653427200000|2022-05-24 21:20:00|52.13|50.73|52.3|50.9|52.31|50.91|52.11|50.71|120
1653427500000|2022-05-24 21:25:00|52.29|50.89|52.44|51.04|52.45|51.05|52.2|50.8|112
1653427800000|2022-05-24 21:30:00|52.43|51.03|52.42|51.02|52.44|51.04|52.4|51|48
1653428100000|2022-05-24 21:35:00|52.41|51.01|52.39|50.99|52.42|51.02|52.38|50.98|13
1653428400000|2022-05-24 21:40:00|52.4|51|52.57|51.17|52.65|51.25|52.39|50.99|105
1653428700000|2022-05-24 21:45:00|52.59|51.19|52.62|51.22|52.64|51.24|52.57|51.17|88
1653429000000|2022-05-24 21:50:00|52.61|51.21|52.64|51.24|52.74|51.34|52.6|51.2|124
1653429300000|2022-05-24 21:55:00|52.63|51.23|52.68|51.28|52.81|51.41|52.6|51.2|194
1653429600000|2022-05-24 22:00:00|52.67|51.27|52.6|51.2|52.81|51.41|52.6|51.2|147
1653429900000|2022-05-24 22:05:00|52.61|51.21|52.65|51.25|52.66|51.26|52.58|51.18|138
1653430200000|2022-05-24 22:10:00|52.64|51.24|52.74|51.34|52.79|51.39|52.64|51.24|151
1653430500000|2022-05-24 22:15:00|52.76|51.36|52.73|51.33|52.81|51.41|52.68|51.28|191
1653430800000|2022-05-24 22:20:00|52.74|51.34|52.68|51.28|52.78|51.38|52.66|51.26|267
1653431100000|2022-05-24 22:25:00|52.7|51.3|52.6|51.2|52.71|51.31|52.56|51.16|182
1653431400000|2022-05-24 22:30:00|52.59|51.19|52.6|51.2|52.63|51.23|52.55|51.15|175
1653431700000|2022-05-24 22:35:00|52.61|51.21|52.64|51.24|52.66|51.26|52.51|51.11|222
1653432000000|2022-05-24 22:40:00|52.63|51.23|52.72|51.32|52.73|51.33|52.63|51.23|112
1653432300000|2022-05-24 22:45:00|52.71|51.31|52.69|51.29|52.76|51.36|52.67|51.27|174
1653432600000|2022-05-24 22:50:00|52.7|51.3|52.79|51.39|52.8|51.4|52.63|51.23|125
1653432900000|2022-05-24 22:55:00|52.78|51.38|52.67|51.27|52.8|51.4|52.65|51.25|115
1653433200000|2022-05-24 23:00:00|52.69|51.29|52.59|51.19|52.74|51.34|52.55|51.15|126
1653433500000|2022-05-24 23:05:00|52.58|51.18|53.06|51.66|53.06|51.66|52.55|51.15|185
1653433800000|2022-05-24 23:10:00|53.04|51.64|53.01|51.61|53.18|51.78|52.85|51.45|384
1653434100000|2022-05-24 23:15:00|53.02|51.62|53.12|51.72|53.16|51.76|52.97|51.57|225
1653434400000|2022-05-24 23:20:00|53.13|51.73|52.99|51.59|53.14|51.74|52.94|51.54|195
1653434700000|2022-05-24 23:25:00|52.98|51.58|52.96|51.56|53.04|51.64|52.9|51.5|191
1653435000000|2022-05-24 23:30:00|52.97|51.57|52.8|51.4|52.99|51.59|52.8|51.4|197
1653435300000|2022-05-24 23:35:00|52.79|51.39|52.73|51.33|52.82|51.42|52.72|51.32|194
1653435600000|2022-05-24 23:40:00|52.72|51.32|52.7|51.3|52.77|51.37|52.68|51.28|98
1653435900000|2022-05-24 23:45:00|52.69|51.29|52.68|51.28|52.71|51.31|52.66|51.26|135
1653436200000|2022-05-24 23:50:00|52.69|51.29|52.81|51.41|52.83|51.43|52.68|51.28|152
1653436500000|2022-05-24 23:55:00|52.8|51.4|52.86|51.46|52.91|51.51|52.75|51.35|165
1653436800000|2022-05-25 00:00:00|52.85|51.45|52.91|51.51|52.99|51.59|52.74|51.34|258
1653437100000|2022-05-25 00:05:00|52.9|51.5|52.73|51.33|52.91|51.51|52.59|51.19|220
1653437400000|2022-05-25 00:10:00|52.71|51.31|52.61|51.21|52.74|51.34|52.57|51.17|245
1653437700000|2022-05-25 00:15:00|52.6|51.2|52.74|51.34|52.81|51.41|52.53|51.13|225
1653438000000|2022-05-25 00:20:00|52.75|51.35|52.75|51.35|52.79|51.39|52.68|51.28|178
1653438300000|2022-05-25 00:25:00|52.74|51.34|52.59|51.19|52.76|51.36|52.53|51.13|224
1653438600000|2022-05-25 00:30:00|52.58|51.18|52.53|51.13|52.61|51.21|52.51|51.11|169
1653438900000|2022-05-25 00:35:00|52.52|51.12|52.65|51.25|52.66|51.26|52.52|51.12|177
1653439200000|2022-05-25 00:40:00|52.64|51.24|52.76|51.36|52.79|51.39|52.63|51.23|163
1653439500000|2022-05-25 00:45:00|52.75|51.35|52.62|51.22|52.8|51.76|52.36|51.2|234
1653439800000|2022-05-25 00:50:00|52.6|51.2|52.24|51.64|52.7|51.67|52.22|51.19|171
1653440100000|2022-05-25 00:55:00|52.23|51.63|52.56|51.16|52.59|51.64|52.18|51.14|118
1653440400000|2022-05-25 01:00:00|52.58|51.18|52.49|51.09|52.58|51.18|52.34|50.94|205
1653440700000|2022-05-25 01:05:00|52.48|51.08|52.67|51.27|52.71|51.31|52.48|51.08|215
1653441000000|2022-05-25 01:10:00|52.68|51.28|52.75|51.35|52.76|51.36|52.62|51.22|198
1653441300000|2022-05-25 01:15:00|52.76|51.36|52.61|51.21|52.79|51.39|52.6|51.2|223
1653441600000|2022-05-25 01:20:00|52.62|51.22|52.41|51.01|52.63|51.23|52.34|50.94|250
1653441900000|2022-05-25 01:25:00|52.4|51|52.43|51.03|52.45|51.05|52.33|50.93|267
1653442200000|2022-05-25 01:30:00|52.42|51.02|52.49|51.09|52.55|51.15|52.4|51|180
1653442500000|2022-05-25 01:35:00|52.47|51.07|52.51|51.11|52.53|51.13|52.43|51.03|227
1653442800000|2022-05-25 01:40:00|52.52|51.12|52.46|51.06|52.53|51.13|52.44|51.04|163
1653443100000|2022-05-25 01:45:00|52.45|51.05|52.53|51.13|52.58|51.18|52.37|50.97|261
1653443400000|2022-05-25 01:50:00|52.54|51.14|52.14|51.54|52.59|51.54|52.13|51.07|178
1653443700000|2022-05-25 01:55:00|52.13|51.53|52.48|51.88|52.84|51.9|52.09|51.16|182
1653444000000|2022-05-25 02:00:00|52.47|51.87|52.5|51.9|52.93|52.09|52.46|51.53|237
1653444300000|2022-05-25 02:05:00|52.49|51.89|52.73|51.33|52.77|51.92|52.33|51.29|157
1653444600000|2022-05-25 02:10:00|52.7|51.3|52.85|51.45|52.89|51.49|52.69|51.29|176
1653444900000|2022-05-25 02:15:00|52.84|51.44|52.91|51.51|52.97|51.57|52.82|51.42|185
1653445200000|2022-05-25 02:20:00|52.93|51.53|53.34|51.94|53.46|52.06|52.89|51.49|387
1653445500000|2022-05-25 02:25:00|53.35|51.95|53.31|51.91|53.39|51.99|53.17|51.77|389
1653445800000|2022-05-25 02:30:00|53.33|51.93|53.41|52.01|53.45|52.05|53.27|51.87|334
1653446100000|2022-05-25 02:35:00|53.4|52|53.49|52.09|53.53|52.13|53.37|51.97|257
1653446400000|2022-05-25 02:40:00|53.47|52.07|53.46|52.06|53.57|52.17|53.4|52|313
1653446700000|2022-05-25 02:45:00|53.45|52.05|53.73|52.33|53.79|52.39|53.41|52.01|281
1653447000000|2022-05-25 02:50:00|53.72|52.32|53.78|52.38|53.87|52.47|53.7|52.3|350
1653447300000|2022-05-25 02:55:00|53.79|52.39|53.71|52.31|53.94|52.54|53.69|52.29|368
1653447600000|2022-05-25 03:00:00|53.73|52.33|53.74|52.34|53.9|52.5|53.73|52.33|352
1653447900000|2022-05-25 03:05:00|53.76|52.36|53.57|52.17|53.78|52.38|53.55|52.15|255
1653448200000|2022-05-25 03:10:00|53.56|52.16|53.68|52.28|53.72|52.32|53.52|52.12|242
1653448500000|2022-05-25 03:15:00|53.66|52.26|53.53|52.13|53.69|52.29|53.5|52.1|242
1653448800000|2022-05-25 03:20:00|53.52|52.12|53.58|52.18|53.59|52.19|53.48|52.08|150
1653449100000|2022-05-25 03:25:00|53.56|52.16|53.44|52.04|53.64|52.24|53.44|52.04|248
1653449400000|2022-05-25 03:30:00|53.45|52.05|53.3|51.9|53.5|52.1|53.29|51.89|137
1653449700000|2022-05-25 03:35:00|53.31|51.91|53.47|52.07|53.49|52.09|53.29|51.89|221
1653450000000|2022-05-25 03:40:00|53.48|52.08|53.64|52.24|53.69|52.29|53.44|52.04|201
1653450300000|2022-05-25 03:45:00|53.65|52.25|53.48|52.08|53.66|52.26|53.45|52.05|288
1653450600000|2022-05-25 03:50:00|53.5|52.1|53.55|52.15|53.58|52.18|53.47|52.07|227
1653450900000|2022-05-25 03:55:00|53.54|52.14|53.54|52.14|53.56|52.16|53.46|52.06|230
1653451200000|2022-05-25 04:00:00|53.55|52.15|53.4|52|53.56|52.16|53.39|51.99|182
1653451500000|2022-05-25 04:05:00|53.41|52.01|53.32|51.92|53.42|52.02|53.29|51.89|125
1653451800000|2022-05-25 04:10:00|53.33|51.93|53.43|52.03|53.47|52.07|53.3|51.9|175
1653452100000|2022-05-25 04:15:00|53.4|52|53.34|51.94|53.49|52.09|53.32|51.92|132
1653452400000|2022-05-25 04:20:00|53.35|51.95|53.31|51.91|53.36|51.96|53.27|51.87|183
1653452700000|2022-05-25 04:25:00|53.32|51.92|53.32|51.92|53.37|51.97|53.25|51.85|191
1653453000000|2022-05-25 04:30:00|53.31|51.91|53.34|51.94|53.35|51.95|53.26|51.86|250
1653453300000|2022-05-25 04:35:00|53.35|51.95|53.19|51.79|53.35|51.95|53.12|51.72|225
1653453600000|2022-05-25 04:40:00|53.21|51.81|53.18|51.78|53.24|51.84|53.16|51.76|152
1653453900000|2022-05-25 04:45:00|53.14|51.74|53.06|51.66|53.18|51.78|53.05|51.65|157
1653454200000|2022-05-25 04:50:00|53.07|51.67|53.14|51.74|53.15|51.75|53.05|51.65|182
1653454500000|2022-05-25 04:55:00|53.12|51.72|53.13|51.73|53.15|51.75|53.05|51.65|174
1653454800000|2022-05-25 05:00:00|53.14|51.74|53.07|51.67|53.14|51.74|53.05|51.65|198
1653455100000|2022-05-25 05:05:00|53.06|51.66|53.07|51.67|53.13|51.73|53.04|51.64|161
1653455400000|2022-05-25 05:10:00|53.08|51.68|53.33|51.93|53.34|51.94|53.08|51.68|142
1653455700000|2022-05-25 05:15:00|53.32|51.92|53.36|51.96|53.42|52.02|53.31|51.91|158
1653456000000|2022-05-25 05:20:00|53.35|51.95|53.39|51.99|53.46|52.06|53.34|51.94|137
1653456300000|2022-05-25 05:25:00|53.38|51.98|53.33|51.93|53.41|52.01|53.33|51.93|128
1653456600000|2022-05-25 05:30:00|53.35|51.95|52.82|51.42|53.35|51.95|52.81|51.41|231
1653456900000|2022-05-25 05:35:00|52.81|51.41|52.79|51.39|52.85|51.45|52.73|51.33|247
1653457200000|2022-05-25 05:40:00|52.77|51.37|52.93|51.53|52.98|51.58|52.77|51.37|226
1653457500000|2022-05-25 05:45:00|52.92|51.52|52.72|51.32|52.98|51.58|52.71|51.31|217
1653457800000|2022-05-25 05:50:00|52.73|51.33|52.58|51.18|52.74|51.34|52.53|51.13|212
1653458100000|2022-05-25 05:55:00|52.59|51.19|52.66|51.26|52.71|51.31|52.58|51.18|167
1653458400000|2022-05-25 06:00:00|52.67|51.27|52.64|51.24|52.81|51.41|52.59|51.19|225
1653458700000|2022-05-25 06:05:00|52.63|51.23|52.4|51|52.64|51.24|52.39|50.99|270
1653459000000|2022-05-25 06:10:00|52.41|51.01|52.54|51.14|52.55|51.15|52.39|50.99|209
1653459300000|2022-05-25 06:15:00|52.55|51.15|52.41|51.01|52.55|51.15|52.34|50.94|174
1653459600000|2022-05-25 06:20:00|52.4|51|52.27|50.87|52.49|51.09|52.26|50.86|254
1653459900000|2022-05-25 06:25:00|52.28|50.88|52.43|51.03|52.45|51.05|52.19|50.79|287
1653460200000|2022-05-25 06:30:00|52.42|51.02|52.65|51.25|52.67|51.27|52.26|50.86|297
1653460500000|2022-05-25 06:35:00|52.62|51.22|52.62|51.22|52.65|51.25|52.55|51.15|188
1653460800000|2022-05-25 06:40:00|52.63|51.23|52.7|51.3|52.72|51.32|52.57|51.17|221
1653461100000|2022-05-25 06:45:00|52.69|51.29|52.77|51.37|52.79|51.39|52.6|51.2|206
1653461400000|2022-05-25 06:50:00|52.78|51.38|52.76|51.36|52.84|51.44|52.75|51.35|220
1653461700000|2022-05-25 06:55:00|52.78|51.38|52.72|51.32|52.78|51.38|52.65|51.25|164
1653462000000|2022-05-25 07:00:00|52.74|51.34|52.65|51.25|52.74|51.34|52.53|51.13|226
1653462300000|2022-05-25 07:05:00|52.63|51.23|52.69|51.29|52.7|51.3|52.6|51.2|144
1653462600000|2022-05-25 07:10:00|52.7|51.3|52.76|51.36|52.83|51.43|52.69|51.29|182
1653462900000|2022-05-25 07:15:00|52.77|51.37|52.68|51.28|52.83|51.43|52.66|51.26|182
1653463200000|2022-05-25 07:20:00|52.69|51.29|52.52|51.12|52.69|51.29|52.46|51.06|235
1653463500000|2022-05-25 07:25:00|52.5|51.1|52.4|51|52.55|51.15|52.4|51|247
1653463800000|2022-05-25 07:30:00|52.39|50.99|52.24|50.84|52.39|50.99|52.18|50.78|267
1653464100000|2022-05-25 07:35:00|52.25|50.85|52.22|50.82|52.31|50.91|52.18|50.78|159
1653464400000|2022-05-25 07:40:00|52.23|50.83|52.3|50.9|52.35|50.95|52.23|50.83|187
1653464700000|2022-05-25 07:45:00|52.31|50.91|52.37|50.97|52.38|50.98|52.2|50.8|202
1653465000000|2022-05-25 07:50:00|52.38|50.98|52.33|50.93|52.41|51.01|52.31|50.91|161
1653465300000|2022-05-25 07:55:00|52.32|50.92|52.21|50.81|52.33|50.93|52.14|50.74|192
1653465600000|2022-05-25 08:00:00|52.2|50.8|52.31|50.91|52.33|50.93|51.87|50.47|331
1653465900000|2022-05-25 08:05:00|52.32|50.92|52.38|50.98|52.42|51.02|52.3|50.9|256
1653466200000|2022-05-25 08:10:00|52.37|50.97|52.45|51.05|52.48|51.08|52.27|50.87|237
1653466500000|2022-05-25 08:15:00|52.44|51.04|52.44|51.04|52.48|51.08|52.34|50.94|253
1653466800000|2022-05-25 08:20:00|52.43|51.03|52.46|51.06|52.49|51.09|52.39|50.99|168
1653467100000|2022-05-25 08:25:00|52.45|51.05|52.35|50.95|52.46|51.06|52.3|50.9|145
1653467400000|2022-05-25 08:30:00|52.34|50.94|52.33|50.93|52.42|51.02|52.22|50.82|274
1653467700000|2022-05-25 08:35:00|52.32|50.92|52.26|50.86|52.41|51.01|52.25|50.85|200
1653468000000|2022-05-25 08:40:00|52.25|50.85|52.37|50.97|52.42|51.02|52.18|50.78|206
1653468300000|2022-05-25 08:45:00|52.38|50.98|52.54|51.14|52.56|51.16|52.31|50.91|196
1653468600000|2022-05-25 08:50:00|52.55|51.15|52.48|51.08|52.62|51.22|52.47|51.07|285
1653468900000|2022-05-25 08:55:00|52.49|51.09|52.47|51.07|52.52|51.12|52.43|51.03|121
1653469200000|2022-05-25 09:00:00|52.44|51.04|52.48|51.08|52.49|51.09|52.3|50.9|182
1653469500000|2022-05-25 09:05:00|52.49|51.09|52.43|51.03|52.58|51.18|52.43|51.03|210
1653469800000|2022-05-25 09:10:00|52.44|51.04|52.15|50.75|52.44|51.04|52.15|50.75|236
1653470100000|2022-05-25 09:15:00|52.14|50.74|52.23|50.83|52.33|50.93|52.1|50.7|295
1653470400000|2022-05-25 09:20:00|52.24|50.84|52.27|50.87|52.3|50.9|52.22|50.82|230
1653470700000|2022-05-25 09:25:00|52.28|50.88|52.21|50.81|52.3|50.9|52.17|50.77|217
1653471000000|2022-05-25 09:30:00|52.22|50.82|52.38|50.98|52.38|50.98|52.14|50.74|204
1653471300000|2022-05-25 09:35:00|52.34|50.94|52.51|51.11|52.53|51.13|52.34|50.94|220
1653471600000|2022-05-25 09:40:00|52.52|51.12|52.45|51.05|52.54|51.14|52.41|51.01|133
1653471900000|2022-05-25 09:45:00|52.44|51.04|52.59|51.19|52.6|51.2|52.44|51.04|125
1653472200000|2022-05-25 09:50:00|52.6|51.2|52.56|51.16|52.65|51.25|52.51|51.11|198
1653472500000|2022-05-25 09:55:00|52.55|51.15|52.51|51.11|52.56|51.16|52.47|51.07|151
1653472800000|2022-05-25 10:00:00|52.52|51.12|52.59|51.19|52.62|51.22|52.45|51.05|156
1653473100000|2022-05-25 10:05:00|52.6|51.2|52.48|51.08|52.6|51.2|52.44|51.04|199
1653473400000|2022-05-25 10:10:00|52.47|51.07|52.4|51|52.5|51.1|52.32|50.92|215
1653473700000|2022-05-25 10:15:00|52.39|50.99|52.36|50.96|52.41|51.01|52.3|50.9|154
1653474000000|2022-05-25 10:20:00|52.35|50.95|52.34|50.94|52.43|51.03|52.29|50.89|163
1653474300000|2022-05-25 10:25:00|52.35|50.95|52.43|51.03|52.46|51.06|52.34|50.94|120
1653474600000|2022-05-25 10:30:00|52.44|51.04|52.22|50.82|52.44|51.04|52.21|50.81|166
1653474900000|2022-05-25 10:35:00|52.21|50.81|52.25|50.85|52.3|50.9|52.19|50.79|161
1653475200000|2022-05-25 10:40:00|52.26|50.86|52.36|50.96|52.4|51|52.25|50.85|192
1653475500000|2022-05-25 10:45:00|52.35|50.95|52.18|50.78|52.37|50.97|52.13|50.73|260
1653475800000|2022-05-25 10:50:00|52.16|50.76|52.08|50.68|52.17|50.77|52.01|50.61|188
1653476100000|2022-05-25 10:55:00|52.09|50.69|52.03|50.63|52.14|50.74|52.03|50.63|166
1653476400000|2022-05-25 11:00:00|52.01|50.61|52.13|50.73|52.16|50.76|51.99|50.59|215
1653476700000|2022-05-25 11:05:00|52.14|50.74|52.02|50.62|52.14|50.74|52.02|50.62|173
1653477000000|2022-05-25 11:10:00|52.04|50.64|51.48|50.08|52.08|50.68|51.44|50.04|257
1653477300000|2022-05-25 11:15:00|51.46|50.06|51.83|50.43|51.83|50.43|51.46|50.06|341
1653477600000|2022-05-25 11:20:00|51.82|50.42|51.72|50.32|51.89|50.49|51.65|50.25|253
1653477900000|2022-05-25 11:25:00|51.73|50.33|51.57|50.17|51.73|50.33|51.5|50.1|347
1653478200000|2022-05-25 11:30:00|51.58|50.18|51.44|50.04|51.68|50.28|51.4|50|384
1653478500000|2022-05-25 11:35:00|51.45|50.05|51.54|50.14|51.56|50.16|51.37|49.97|385
1653478800000|2022-05-25 11:40:00|51.55|50.15|51.69|50.29|51.7|50.3|51.54|50.14|259
1653479100000|2022-05-25 11:45:00|51.7|50.3|51.59|50.19|51.71|50.31|51.47|50.07|292
1653479400000|2022-05-25 11:50:00|51.6|50.2|51.57|50.17|51.63|50.23|51.5|50.1|188
1653479700000|2022-05-25 11:55:00|51.58|50.18|51.56|50.16|51.66|50.26|51.46|50.06|255
1653480000000|2022-05-25 12:00:00|51.57|50.17|51.63|50.23|51.64|50.24|51.4|50|376
1653480300000|2022-05-25 12:05:00|51.64|50.24|51.72|50.32|51.79|50.39|51.57|50.17|260
1653480600000|2022-05-25 12:10:00|51.71|50.31|51.84|50.44|51.85|50.45|51.71|50.31|199
1653480900000|2022-05-25 12:15:00|51.83|50.43|51.73|50.33|51.88|50.48|51.69|50.29|222
1653481200000|2022-05-25 12:20:00|51.74|50.34|51.7|50.3|51.76|50.36|51.68|50.28|180
1653481500000|2022-05-25 12:25:00|51.71|50.31|51.59|50.19|51.77|50.37|51.58|50.18|272
1653481800000|2022-05-25 12:30:00|51.6|50.2|51.87|50.47|51.91|50.51|51.53|50.13|361
1653482100000|2022-05-25 12:35:00|51.88|50.48|51.87|50.47|51.91|50.51|51.8|50.4|247
1653482400000|2022-05-25 12:40:00|51.88|50.48|51.76|50.36|51.88|50.48|51.72|50.32|241
1653482700000|2022-05-25 12:45:00|51.77|50.37|51.95|50.55|52|50.6|51.7|50.3|225
1653483000000|2022-05-25 12:50:00|51.96|50.56|51.93|50.53|52|50.6|51.89|50.49|260
1653483300000|2022-05-25 12:55:00|51.92|50.52|51.9|50.5|51.94|50.54|51.84|50.44|183
1653483600000|2022-05-25 13:00:00|51.87|50.47|52.16|50.76|52.26|50.86|51.83|50.43|300
1653483900000|2022-05-25 13:05:00|52.17|50.77|52|50.6|52.17|50.77|51.95|50.55|234
1653484200000|2022-05-25 13:10:00|52.01|50.61|51.9|50.5|52.01|50.61|51.87|50.47|184
1653484500000|2022-05-25 13:15:00|51.91|50.51|51.96|50.56|52.02|50.62|51.87|50.47|165
1653484800000|2022-05-25 13:20:00|51.97|50.57|52.06|50.66|52.09|50.69|51.96|50.56|209
1653485100000|2022-05-25 13:25:00|52.07|50.67|51.72|50.32|52.07|50.67|51.7|50.3|268
1653485400000|2022-05-25 13:30:00|51.73|50.33|52.19|50.79|52.22|50.82|51.73|50.33|514
1653485700000|2022-05-25 13:35:00|52.18|50.78|52.31|50.91|52.5|51.1|52.11|50.71|473
1653486000000|2022-05-25 13:40:00|52.3|50.9|52.31|50.91|52.34|50.94|52.1|50.7|354
1653486300000|2022-05-25 13:45:00|52.34|50.94|52.05|50.65|52.48|51.08|52|50.6|478
1653486600000|2022-05-25 13:50:00|52.06|50.66|52.14|50.74|52.21|50.81|52.02|50.62|404
1653486900000|2022-05-25 13:55:00|52.15|50.75|52.22|50.82|52.3|50.9|52.11|50.71|420
1653487200000|2022-05-25 14:00:00|52.23|50.83|52.32|50.92|52.36|50.96|52.09|50.69|358
1653487500000|2022-05-25 14:05:00|52.31|50.91|52.09|50.69|52.33|50.93|52.05|50.65|351
1653487800000|2022-05-25 14:10:00|52.1|50.7|52.32|50.92|52.35|50.95|52.03|50.63|373
1653488100000|2022-05-25 14:15:00|52.33|50.93|52.37|50.97|52.43|51.03|52.23|50.83|391
1653488400000|2022-05-25 14:20:00|52.38|50.98|52.37|50.97|52.44|51.04|52.28|50.88|377
1653488700000|2022-05-25 14:25:00|52.38|50.98|52.35|50.95|52.47|51.07|52.31|50.91|327
1653489000000|2022-05-25 14:30:00|52.36|50.96|52.21|50.81|52.42|51.02|52.15|50.75|237
1653489300000|2022-05-25 14:35:00|52.22|50.82|52.19|50.79|52.29|50.89|52.15|50.75|230
1653489600000|2022-05-25 14:40:00|52.2|50.8|52.06|50.66|52.22|50.82|52.01|50.61|289
1653489900000|2022-05-25 14:45:00|52.07|50.67|51.6|50.2|52.08|50.68|51.54|50.14|438
1653490200000|2022-05-25 14:50:00|51.59|50.19|51.67|50.27|51.73|50.33|51.58|50.18|250
1653490500000|2022-05-25 14:55:00|51.68|50.28|51.78|50.38|51.84|50.44|51.66|50.26|241
1653490800000|2022-05-25 15:00:00|51.8|50.4|51.66|50.26|51.9|50.5|51.63|50.23|244
1653491100000|2022-05-25 15:05:00|51.65|50.25|51.77|50.37|51.78|50.38|51.58|50.18|286
1653491400000|2022-05-25 15:10:00|51.78|50.38|51.89|50.49|51.92|50.52|51.75|50.35|241
1653491700000|2022-05-25 15:15:00|51.9|50.5|51.87|50.47|51.95|50.55|51.81|50.41|186
1653492000000|2022-05-25 15:20:00|51.86|50.46|51.84|50.44|51.87|50.47|51.72|50.32|206
1653492300000|2022-05-25 15:25:00|51.85|50.45|51.87|50.47|51.92|50.52|51.8|50.4|232
1653492600000|2022-05-25 15:30:00|51.88|50.48|51.71|50.31|51.94|50.54|51.7|50.3|297
1653492900000|2022-05-25 15:35:00|51.72|50.32|51.72|50.32|51.74|50.34|51.56|50.16|263
1653493200000|2022-05-25 15:40:00|51.71|50.31|51.8|50.4|51.89|50.49|51.7|50.3|229
1653493500000|2022-05-25 15:45:00|51.79|50.39|51.77|50.37|51.85|50.45|51.77|50.37|236
1653493800000|2022-05-25 15:50:00|51.78|50.38|51.9|50.5|51.97|50.57|51.74|50.34|276
1653494100000|2022-05-25 15:55:00|51.89|50.49|51.97|50.57|52.05|50.65|51.89|50.49|263
1653494400000|2022-05-25 16:00:00|51.98|50.58|51.96|50.56|52.05|50.65|51.91|50.51|263
1653494700000|2022-05-25 16:05:00|51.95|50.55|51.79|50.39|52.03|50.63|51.78|50.38|229
1653495000000|2022-05-25 16:10:00|51.78|50.38|52.02|50.62|52.02|50.62|51.69|50.29|286
1653495300000|2022-05-25 16:15:00|52.01|50.61|51.88|50.48|52.11|50.71|51.83|50.43|270
1653495600000|2022-05-25 16:20:00|51.87|50.47|51.61|50.21|51.89|50.49|51.59|50.19|277
1653495900000|2022-05-25 16:25:00|51.6|50.2|51.68|50.28|51.68|50.28|51.56|50.16|281
1653496200000|2022-05-25 16:30:00|51.67|50.27|51.54|50.14|51.71|50.31|51.54|50.14|206
1653496500000|2022-05-25 16:35:00|51.55|50.15|51.6|50.2|51.64|50.24|51.46|50.06|189
1653496800000|2022-05-25 16:40:00|51.59|50.19|51.69|50.29|51.69|50.29|51.58|50.18|182
1653497100000|2022-05-25 16:45:00|51.68|50.28|51.78|50.38|51.85|50.45|51.67|50.27|191
1653497400000|2022-05-25 16:50:00|51.77|50.37|51.72|50.32|51.78|50.38|51.64|50.24|215
1653497700000|2022-05-25 16:55:00|51.71|50.31|51.73|50.33|51.74|50.34|51.63|50.23|187
1653498000000|2022-05-25 17:00:00|51.72|50.32|51.8|50.4|51.82|50.42|51.66|50.26|199
1653498300000|2022-05-25 17:05:00|51.81|50.41|51.87|50.47|51.87|50.47|51.76|50.36|223
1653498600000|2022-05-25 17:10:00|51.85|50.45|51.78|50.38|51.87|50.47|51.68|50.28|185
1653498900000|2022-05-25 17:15:00|51.77|50.37|51.88|50.48|51.91|50.51|51.75|50.35|239
1653499200000|2022-05-25 17:20:00|51.87|50.47|51.91|50.51|51.91|50.51|51.8|50.4|166
1653499500000|2022-05-25 17:25:00|51.94|50.54|51.95|50.55|51.95|50.55|51.83|50.43|200
1653499800000|2022-05-25 17:30:00|51.94|50.54|51.96|50.56|51.98|50.58|51.89|50.49|209
1653500100000|2022-05-25 17:35:00|51.95|50.55|52.05|50.65|52.06|50.66|51.93|50.53|166
1653500400000|2022-05-25 17:40:00|52.03|50.63|52.02|50.62|52.05|50.65|51.95|50.55|215
1653500700000|2022-05-25 17:45:00|52.01|50.61|51.85|50.45|52.05|50.65|51.79|50.39|216
1653501000000|2022-05-25 17:50:00|51.86|50.46|51.79|50.39|51.92|50.52|51.71|50.31|195
1653501300000|2022-05-25 17:55:00|51.78|50.38|51.84|50.44|51.9|50.5|51.71|50.31|182
1653501600000|2022-05-25 18:00:00|51.83|50.43|52.34|50.94|52.43|51.03|51.79|50.39|569
1653501900000|2022-05-25 18:05:00|52.35|50.95|52.15|50.75|52.47|51.07|51.75|50.35|588
1653502200000|2022-05-25 18:10:00|52.14|50.74|52.22|50.82|52.45|51.05|52.12|50.72|542
1653502500000|2022-05-25 18:15:00|52.23|50.83|52.21|50.81|52.44|51.04|52.15|50.75|489
1653502800000|2022-05-25 18:20:00|52.22|50.82|52.25|50.85|52.35|50.95|52.14|50.74|393
1653503100000|2022-05-25 18:25:00|52.23|50.83|52.41|51.01|52.47|51.07|52.2|50.8|338
1653503400000|2022-05-25 18:30:00|52.42|51.02|52.49|51.09|52.55|51.15|52.39|50.99|321
1653503700000|2022-05-25 18:35:00|52.5|51.1|52.33|50.93|52.57|51.17|52.33|50.93|351
1653504000000|2022-05-25 18:40:00|52.34|50.94|52.31|50.91|52.45|51.05|52.3|50.9|331
1653504300000|2022-05-25 18:45:00|52.32|50.92|52.19|50.79|52.36|50.96|52.19|50.79|290
1653504600000|2022-05-25 18:50:00|52.18|50.78|52.36|50.96|52.39|50.99|52.18|50.78|244
1653504900000|2022-05-25 18:55:00|52.37|50.97|52.37|50.97|52.46|51.06|52.35|50.95|140
1653505200000|2022-05-25 19:00:00|52.38|50.98|52.55|51.15|52.61|51.21|52.36|50.96|249
1653505500000|2022-05-25 19:05:00|52.56|51.16|52.51|51.11|52.57|51.17|52.43|51.03|257
1653505800000|2022-05-25 19:10:00|52.5|51.1|52.43|51.03|52.52|51.12|52.42|51.02|162
1653506100000|2022-05-25 19:15:00|52.44|51.04|52.24|50.84|52.45|51.05|52.23|50.83|200
1653506400000|2022-05-25 19:20:00|52.25|50.85|52.2|50.8|52.25|50.85|52.1|50.7|235
1653506700000|2022-05-25 19:25:00|52.21|50.81|52.21|50.81|52.28|50.88|52.15|50.75|208
1653507000000|2022-05-25 19:30:00|52.22|50.82|52.14|50.74|52.25|50.85|52.13|50.73|208
1653507300000|2022-05-25 19:35:00|52.15|50.75|52.2|50.8|52.24|50.84|52.07|50.67|147
1653507600000|2022-05-25 19:40:00|52.21|50.81|52.22|50.82|52.26|50.86|52.16|50.76|155
1653507900000|2022-05-25 19:45:00|52.23|50.83|52.12|50.72|52.25|50.85|52.07|50.67|214
1653508200000|2022-05-25 19:50:00|52.11|50.71|52.09|50.69|52.13|50.73|51.99|50.59|253
1653508500000|2022-05-25 19:55:00|52.07|50.67|51.97|50.57|52.17|50.77|51.95|50.55|235
1653508800000|2022-05-25 20:00:00|51.96|50.56|52.07|50.67|52.09|50.69|51.94|50.54|168
1653509100000|2022-05-25 20:05:00|52.08|50.68|52.12|50.72|52.13|50.73|52.02|50.62|176
1653509400000|2022-05-25 20:10:00|52.11|50.71|52.14|50.74|52.17|50.77|52.09|50.69|169
1653509700000|2022-05-25 20:15:00|52.13|50.73|52.26|50.86|52.31|50.91|52.11|50.71|190
1653510000000|2022-05-25 20:20:00|52.27|50.87|52.1|50.7|52.28|50.88|52.09|50.69|246
1653510300000|2022-05-25 20:25:00|52.11|50.71|51.97|50.57|52.11|50.71|51.9|50.5|209
1653510600000|2022-05-25 20:30:00|51.98|50.58|52.16|50.76|52.17|50.77|51.94|50.54|142
1653510900000|2022-05-25 20:35:00|52.15|50.75|52.24|50.84|52.25|50.85|52.14|50.74|88
1653511200000|2022-05-25 20:40:00|52.23|50.83|52.2|50.8|52.25|50.85|52.18|50.78|141
1653511500000|2022-05-25 20:45:00|52.19|50.79|52.36|50.96|52.38|50.98|52.19|50.79|125
1653511800000|2022-05-25 20:50:00|52.37|50.97|52.34|50.94|52.38|50.98|52.29|50.89|100
1653512100000|2022-05-25 20:55:00|52.35|50.95|52.41|51.01|52.44|51.04|52.33|50.93|120
1653512400000|2022-05-25 21:00:00|52.42|51.02|52.48|51.08|52.52|51.12|52.42|51.02|92
1653512700000|2022-05-25 21:05:00|52.47|51.07|52.39|50.99|52.48|51.08|52.38|50.98|54
1653513000000|2022-05-25 21:10:00|52.38|50.98|52.39|50.99|52.39|50.99|52.33|50.93|126
1653513300000|2022-05-25 21:15:00|52.41|51.01|52.39|50.99|52.41|51.01|52.34|50.94|54
1653513600000|2022-05-25 21:20:00|52.38|50.98|52.43|51.03|52.43|51.03|52.37|50.97|91
1653513900000|2022-05-25 21:25:00|52.42|51.02|52.45|51.05|52.45|51.05|52.39|50.99|119
1653514200000|2022-05-25 21:30:00|52.44|51.04|52.37|50.97|52.47|51.07|52.36|50.96|125
1653514500000|2022-05-25 21:35:00|52.36|50.96|52.34|50.94|52.39|50.99|52.33|50.93|49
1653514800000|2022-05-25 21:40:00|52.33|50.93|52.33|50.93|52.4|51|52.3|50.9|184
1653515100000|2022-05-25 21:45:00|52.31|50.91|52.23|50.83|52.31|50.91|52.22|50.82|113
1653515400000|2022-05-25 21:50:00|52.24|50.84|52.36|50.96|52.37|50.97|52.23|50.83|116
1653515700000|2022-05-25 21:55:00|52.35|50.95|52.45|51.05|52.51|51.11|52.35|50.95|160
1653516000000|2022-05-25 22:00:00|52.46|51.06|52.45|51.05|52.57|51.17|52.4|51|174
1653516300000|2022-05-25 22:05:00|52.44|51.04|52.29|50.89|52.44|51.04|52.28|50.88|120
1653516600000|2022-05-25 22:10:00|52.3|50.9|52.35|50.95|52.36|50.96|52.26|50.86|129
1653516900000|2022-05-25 22:15:00|52.34|50.94|52.24|50.84|52.35|50.95|52.24|50.84|90
1653517200000|2022-05-25 22:20:00|52.23|50.83|52.3|50.9|52.35|50.95|52.23|50.83|88
1653517500000|2022-05-25 22:25:00|52.29|50.89|52.22|50.82|52.32|50.92|52.18|50.78|120
1653517800000|2022-05-25 22:30:00|52.24|50.84|52.19|50.79|52.24|50.84|52.14|50.74|94
1653518100000|2022-05-25 22:35:00|52.17|50.77|52.44|51.04|52.46|51.06|52.17|50.77|167
1653518400000|2022-05-25 22:40:00|52.43|51.03|52.41|51.01|52.51|51.11|52.39|50.99|140
1653518700000|2022-05-25 22:45:00|52.42|51.02|52.34|50.94|52.43|51.03|52.28|50.88|154
1653519000000|2022-05-25 22:50:00|52.33|50.93|52.35|50.95|52.36|50.96|52.28|50.88|103
1653519300000|2022-05-25 22:55:00|52.34|50.94|52.45|51.05|52.46|51.06|52.27|50.87|142
1653519600000|2022-05-25 23:00:00|52.46|51.06|52.37|50.97|52.5|51.1|52.31|50.91|169
1653519900000|2022-05-25 23:05:00|52.38|50.98|52.31|50.91|52.38|50.98|52.28|50.88|168
1653520200000|2022-05-25 23:10:00|52.3|50.9|52.33|50.93|52.34|50.94|52.24|50.84|232
1653520500000|2022-05-25 23:15:00|52.32|50.92|52.16|50.76|52.36|50.96|52.16|50.76|201
1653520800000|2022-05-25 23:20:00|52.15|50.75|52.11|50.71|52.2|50.8|52.01|50.61|233
1653521100000|2022-05-25 23:25:00|52.1|50.7|52.22|50.82|52.24|50.84|52.1|50.7|213
1653521400000|2022-05-25 23:30:00|52.23|50.83|52.07|50.67|52.23|50.83|52.02|50.62|223
1653521700000|2022-05-25 23:35:00|52.08|50.68|52.01|50.61|52.11|50.71|51.96|50.56|156
1653522000000|2022-05-25 23:40:00|52|50.6|52.06|50.66|52.13|50.73|51.96|50.56|176
1653522300000|2022-05-25 23:45:00|52.04|50.64|52.05|50.65|52.11|50.71|52|50.6|158
1653522600000|2022-05-25 23:50:00|52.06|50.66|52.01|50.61|52.11|50.71|51.97|50.57|197
1653522900000|2022-05-25 23:55:00|52.02|50.62|52.12|50.72|52.14|50.74|52.01|50.61|147
1653523200000|2022-05-26 00:00:00|52.13|50.73|52.29|50.89|52.3|50.9|52.02|50.62|314
1653523500000|2022-05-26 00:05:00|52.28|50.88|52.49|51.09|52.49|51.09|52.22|50.82|213
1653523800000|2022-05-26 00:10:00|52.5|51.1|52.51|51.11|52.56|51.16|52.36|50.96|310
1653524100000|2022-05-26 00:15:00|52.5|51.1|52.46|51.06|52.52|51.12|52.37|50.97|242
1653524400000|2022-05-26 00:20:00|52.45|51.05|52.44|51.04|52.53|51.13|52.4|51|217
1653524700000|2022-05-26 00:25:00|52.45|51.05|52.63|51.23|52.64|51.24|52.43|51.03|207
1653525000000|2022-05-26 00:30:00|52.62|51.22|52.73|51.33|52.75|51.35|52.56|51.16|301
1653525300000|2022-05-26 00:35:00|52.74|51.34|52.55|51.15|52.75|51.35|52.55|51.15|183
1653525600000|2022-05-26 00:40:00|52.56|51.16|52.58|51.18|52.62|51.22|52.49|51.09|219
1653525900000|2022-05-26 00:45:00|52.57|51.17|52.55|51.15|52.61|51.21|52.52|51.12|242
1653526200000|2022-05-26 00:50:00|52.54|51.14|52.47|51.07|52.58|51.18|52.46|51.06|198
1653526500000|2022-05-26 00:55:00|52.46|51.06|52.46|51.06|52.49|51.09|52.42|51.02|142
1653526800000|2022-05-26 01:00:00|52.45|51.05|52.44|51.04|52.54|51.14|52.44|51.04|208
1653527100000|2022-05-26 01:05:00|52.45|51.05|52.38|50.98|52.48|51.08|52.38|50.98|114
1653527400000|2022-05-26 01:10:00|52.4|51|52.38|50.98|52.44|51.04|52.33|50.93|156
1653527700000|2022-05-26 01:15:00|52.39|50.99|52.42|51.02|52.47|51.07|52.38|50.98|147
1653528000000|2022-05-26 01:20:00|52.41|51.01|52.45|51.05|52.47|51.07|52.3|50.9|176
1653528300000|2022-05-26 01:25:00|52.44|51.04|52.42|51.02|52.48|51.08|52.38|50.98|129
1653528600000|2022-05-26 01:30:00|52.43|51.03|52.36|50.96|52.48|51.08|52.32|50.92|170
1653528900000|2022-05-26 01:35:00|52.35|50.95|52.15|50.75|52.38|50.98|52.14|50.74|198
1653529200000|2022-05-26 01:40:00|52.14|50.74|52.16|50.76|52.2|50.8|52.11|50.71|156
1653529500000|2022-05-26 01:45:00|52.14|50.74|52.04|50.64|52.14|50.74|52.03|50.63|153
1653529800000|2022-05-26 01:50:00|52.05|50.65|52.14|50.74|52.16|50.76|52.04|50.64|176
1653530100000|2022-05-26 01:55:00|52.13|50.73|52.1|50.7|52.14|50.74|52.06|50.66|144
1653530400000|2022-05-26 02:00:00|52.09|50.69|52.18|50.78|52.21|50.81|52.08|50.68|142
1653530700000|2022-05-26 02:05:00|52.19|50.79|52.1|50.7|52.19|50.79|51.99|50.59|150
1653531000000|2022-05-26 02:10:00|52.11|50.71|52.02|50.62|52.18|50.78|51.97|50.57|169
1653531300000|2022-05-26 02:15:00|52.01|50.61|52.08|50.68|52.11|50.71|51.98|50.58|147
1653531600000|2022-05-26 02:20:00|52.09|50.69|52.19|50.79|52.2|50.8|52.08|50.68|100
1653531900000|2022-05-26 02:25:00|52.2|50.8|52.14|50.74|52.21|50.81|52.11|50.71|108
1653532200000|2022-05-26 02:30:00|52.15|50.75|52.19|50.79|52.22|50.82|52.12|50.72|107
1653532500000|2022-05-26 02:35:00|52.2|50.8|52.32|50.92|52.36|50.96|52.18|50.78|88
1653532800000|2022-05-26 02:40:00|52.31|50.91|52.22|50.82|52.39|50.99|52.21|50.81|131
1653533100000|2022-05-26 02:45:00|52.23|50.83|52.33|50.93|52.34|50.94|52.22|50.82|108
1653533400000|2022-05-26 02:50:00|52.34|50.94|52.4|51|52.44|51.04|52.33|50.93|176
1653533700000|2022-05-26 02:55:00|52.41|51.01|52.31|50.91|52.42|51.02|52.28|50.88|129
1653534000000|2022-05-26 03:00:00|52.32|50.92|52.13|50.73|52.33|50.93|52.13|50.73|106
1653534300000|2022-05-26 03:05:00|52.12|50.72|52.07|50.67|52.17|50.77|52.05|50.65|143
1653534600000|2022-05-26 03:10:00|52.08|50.68|51.97|50.57|52.08|50.68|51.97|50.57|141
1653534900000|2022-05-26 03:15:00|51.96|50.56|51.85|50.45|52.07|50.67|51.85|50.45|160
1653535200000|2022-05-26 03:20:00|51.84|50.44|51.95|50.55|51.96|50.56|51.84|50.44|101
1653535500000|2022-05-26 03:25:00|51.97|50.57|51.87|50.47|52|50.6|51.79|50.39|218
1653535800000|2022-05-26 03:30:00|51.88|50.48|51.99|50.59|52.04|50.64|51.85|50.45|173
1653536100000|2022-05-26 03:35:00|51.98|50.58|51.97|50.57|52.01|50.61|51.88|50.48|220
1653536400000|2022-05-26 03:40:00|51.95|50.55|52.02|50.62|52.06|50.66|51.95|50.55|158
1653536700000|2022-05-26 03:45:00|52.01|50.61|51.99|50.59|52.06|50.66|51.94|50.54|183
1653537000000|2022-05-26 03:50:00|51.98|50.58|52.14|50.74|52.14|50.74|51.97|50.57|114
1653537300000|2022-05-26 03:55:00|52.12|50.72|52.15|50.75|52.18|50.78|52.07|50.67|188
1653537600000|2022-05-26 04:00:00|52.13|50.73|52.14|50.74|52.17|50.77|52.1|50.7|150
1653537900000|2022-05-26 04:05:00|52.13|50.73|52.2|50.8|52.28|50.88|52.11|50.71|185
1653538200000|2022-05-26 04:10:00|52.18|50.78|52.15|50.75|52.19|50.79|52.08|50.68|218
1653538500000|2022-05-26 04:15:00|52.14|50.74|52.19|50.79|52.2|50.8|52.1|50.7|174
1653538800000|2022-05-26 04:20:00|52.2|50.8|52.13|50.73|52.22|50.82|52.12|50.72|140
1653539100000|2022-05-26 04:25:00|52.12|50.72|52|50.6|52.13|50.73|51.97|50.57|150
1653539400000|2022-05-26 04:30:00|51.99|50.59|51.93|50.53|52|50.6|51.91|50.51|196
1653539700000|2022-05-26 04:35:00|51.95|50.55|52.02|50.62|52.07|50.67|51.94|50.54|97
1653540000000|2022-05-26 04:40:00|52.04|50.64|52.01|50.61|52.1|50.7|51.99|50.59|133
1653540300000|2022-05-26 04:45:00|52.02|50.62|51.98|50.58|52.07|50.67|51.95|50.55|99
1653540600000|2022-05-26 04:50:00|51.97|50.57|51.94|50.54|52.04|50.64|51.91|50.51|153
1653540900000|2022-05-26 04:55:00|51.95|50.55|51.86|50.46|51.96|50.56|51.79|50.39|173
1653541200000|2022-05-26 05:00:00|51.87|50.47|51.93|50.53|51.93|50.53|51.78|50.38|221
1653541500000|2022-05-26 05:05:00|51.94|50.54|52.08|50.68|52.08|50.68|51.92|50.52|134
1653541800000|2022-05-26 05:10:00|52.09|50.69|52.02|50.62|52.09|50.69|51.99|50.59|147
1653542100000|2022-05-26 05:15:00|52.01|50.61|52.03|50.63|52.04|50.64|51.93|50.53|152
1653542400000|2022-05-26 05:20:00|52.04|50.64|51.58|50.18|52.04|50.64|51.53|50.13|232
1653542700000|2022-05-26 05:25:00|51.59|50.19|51.44|50.04|51.61|50.21|51.21|49.81|341
1653543000000|2022-05-26 05:30:00|51.45|50.05|51.36|49.96|51.47|50.07|51.24|49.84|286
1653543300000|2022-05-26 05:35:00|51.37|49.97|51.16|49.76|51.39|49.99|51.06|49.66|319
1653543600000|2022-05-26 05:40:00|51.15|49.75|51.23|49.83|51.25|49.85|51.06|49.66|258
1653543900000|2022-05-26 05:45:00|51.22|49.82|51.08|49.68|51.35|49.95|51.08|49.68|294
1653544200000|2022-05-26 05:50:00|51.09|49.69|50.96|49.56|51.14|49.74|50.87|49.47|301
1653544500000|2022-05-26 05:55:00|50.95|49.55|50.99|49.59|51.07|49.67|50.94|49.54|279
1653544800000|2022-05-26 06:00:00|51|49.6|50.8|49.4|51.01|49.61|50.78|49.38|277
1653545100000|2022-05-26 06:05:00|50.81|49.41|50.43|49.03|50.82|49.42|50.39|48.99|314
1653545400000|2022-05-26 06:10:00|50.42|49.02|50.52|49.12|50.7|49.3|50.41|49.01|358
1653545700000|2022-05-26 06:15:00|50.51|49.11|50.8|49.4|50.86|49.46|50.41|49.01|419
1653546000000|2022-05-26 06:20:00|50.81|49.41|50.88|49.48|50.92|49.52|50.78|49.38|280
1653546300000|2022-05-26 06:25:00|50.89|49.49|50.84|49.44|50.91|49.51|50.8|49.4|206
1653546600000|2022-05-26 06:30:00|50.83|49.43|50.98|49.58|50.99|49.59|50.67|49.27|253
1653546900000|2022-05-26 06:35:00|50.99|49.59|51.03|49.63|51.08|49.68|50.98|49.58|216
1653547200000|2022-05-26 06:40:00|51.04|49.64|50.89|49.49|51.1|49.7|50.88|49.48|200
1653547500000|2022-05-26 06:45:00|50.9|49.5|50.65|49.25|50.91|49.51|50.64|49.24|180
1653547800000|2022-05-26 06:50:00|50.64|49.24|50.65|49.25|50.7|49.3|50.63|49.23|171
1653548100000|2022-05-26 06:55:00|50.66|49.26|50.84|49.44|50.85|49.45|50.66|49.26|216
1653548400000|2022-05-26 07:00:00|50.82|49.42|50.78|49.38|50.88|49.48|50.78|49.38|128
1653548700000|2022-05-26 07:05:00|50.77|49.37|50.68|49.28|50.77|49.37|50.67|49.27|103
1653549000000|2022-05-26 07:10:00|50.69|49.29|50.7|49.3|50.89|49.49|50.69|49.29|136
1653549300000|2022-05-26 07:15:00|50.71|49.31|50.58|49.18|50.74|49.34|50.58|49.18|153
1653549600000|2022-05-26 07:20:00|50.59|49.19|50.98|49.58|51|49.6|50.59|49.19|265
1653549900000|2022-05-26 07:25:00|50.99|49.59|50.94|49.54|50.99|49.59|50.84|49.44|147
1653550200000|2022-05-26 07:30:00|50.93|49.53|51.07|49.67|51.08|49.68|50.89|49.49|185
1653550500000|2022-05-26 07:35:00|51.04|49.64|51.15|49.75|51.21|49.81|50.99|49.59|243
1653550800000|2022-05-26 07:40:00|51.14|49.74|51.07|49.67|51.15|49.75|51.05|49.65|166
1653551100000|2022-05-26 07:45:00|51.1|49.7|51.03|49.63|51.14|49.74|51|49.6|108
1653551400000|2022-05-26 07:50:00|51.02|49.62|51.07|49.67|51.08|49.68|50.99|49.59|143
1653551700000|2022-05-26 07:55:00|51.08|49.68|51.1|49.7|51.12|49.72|51.05|49.65|203
1653552000000|2022-05-26 08:00:00|51.11|49.71|50.94|49.54|51.13|49.73|50.92|49.52|176
1653552300000|2022-05-26 08:05:00|50.93|49.53|50.9|49.5|50.95|49.55|50.79|49.39|89
1653552600000|2022-05-26 08:10:00|50.89|49.49|50.73|49.33|50.91|49.51|50.73|49.33|79
1653552900000|2022-05-26 08:15:00|50.74|49.34|50.62|49.22|50.78|49.38|50.62|49.22|113
1653553200000|2022-05-26 08:20:00|50.61|49.21|49.73|48.33|50.66|49.26|49.47|48.07|474
1653553500000|2022-05-26 08:25:00|49.74|48.34|49.37|47.97|49.74|48.34|49.26|47.86|512
1653553800000|2022-05-26 08:30:00|49.36|47.96|49.03|47.63|49.48|48.08|48.78|47.38|457
1653554100000|2022-05-26 08:35:00|49.02|47.62|49.28|47.88|49.3|47.9|48.89|47.49|366
1653554400000|2022-05-26 08:40:00|49.27|47.87|49.04|47.64|49.29|47.89|49.02|47.62|279
1653554700000|2022-05-26 08:45:00|49.05|47.65|49.14|47.74|49.17|47.77|48.49|47.09|492
1653555000000|2022-05-26 08:50:00|49.13|47.73|49.08|47.68|49.19|47.79|48.98|47.58|340
1653555300000|2022-05-26 08:55:00|49.09|47.69|49.15|47.75|49.2|47.8|48.96|47.56|250
1653555600000|2022-05-26 09:00:00|49.13|47.73|48.92|47.52|49.14|47.74|48.78|47.38|338
1653555900000|2022-05-26 09:05:00|48.91|47.51|49.05|47.65|49.1|47.7|48.91|47.51|305
1653556200000|2022-05-26 09:10:00|49.06|47.66|49.19|47.79|49.22|47.82|49.05|47.65|337
1653556500000|2022-05-26 09:15:00|49.2|47.8|49.22|47.82|49.36|47.96|49.16|47.76|405
1653556800000|2022-05-26 09:20:00|49.21|47.81|49.18|47.78|49.26|47.86|49.09|47.69|326
1653557100000|2022-05-26 09:25:00|49.19|47.79|49.37|47.97|49.38|47.98|49.16|47.76|286
1653557400000|2022-05-26 09:30:00|49.36|47.96|49.35|47.95|49.38|47.98|49.23|47.83|334
1653557700000|2022-05-26 09:35:00|49.34|47.94|49.53|48.13|49.53|48.13|49.3|47.9|199
1653558000000|2022-05-26 09:40:00|49.52|48.12|49.91|48.51|49.91|48.51|49.4|48|316
1653558300000|2022-05-26 09:45:00|49.92|48.52|49.71|48.31|49.95|48.55|49.66|48.26|236
1653558600000|2022-05-26 09:50:00|49.73|48.33|49.53|48.13|49.79|48.39|49.47|48.07|207
1653558900000|2022-05-26 09:55:00|49.52|48.12|49.54|48.14|49.6|48.2|49.5|48.1|134
1653559200000|2022-05-26 10:00:00|49.55|48.15|49.65|48.25|49.65|48.25|49.5|48.1|112
1653559500000|2022-05-26 10:05:00|49.64|48.24|49.67|48.27|49.67|48.27|49.48|48.08|105
1653559800000|2022-05-26 10:10:00|49.68|48.28|49.66|48.26|49.7|48.3|49.58|48.18|104
1653560100000|2022-05-26 10:15:00|49.65|48.25|49.57|48.17|49.67|48.27|49.5|48.1|138
1653560400000|2022-05-26 10:20:00|49.56|48.16|49.72|48.32|49.74|48.34|49.55|48.15|88
1653560700000|2022-05-26 10:25:00|49.71|48.31|49.59|48.19|49.8|48.4|49.58|48.18|129
1653561000000|2022-05-26 10:30:00|49.58|48.18|49.75|48.35|49.77|48.37|49.58|48.18|153
1653561300000|2022-05-26 10:35:00|49.76|48.36|49.56|48.16|49.76|48.36|49.54|48.14|191
1653561600000|2022-05-26 10:40:00|49.55|48.15|49.48|48.08|49.58|48.18|49.45|48.05|144
1653561900000|2022-05-26 10:45:00|49.47|48.07|49.57|48.17|49.58|48.18|49.43|48.03|129
1653562200000|2022-05-26 10:50:00|49.58|48.18|49.44|48.04|49.67|48.27|49.43|48.03|157
1653562500000|2022-05-26 10:55:00|49.43|48.03|49.47|48.07|49.6|48.2|49.42|48.02|173
1653562800000|2022-05-26 11:00:00|49.46|48.06|49.4|48|49.57|48.17|49.33|47.93|210
1653563100000|2022-05-26 11:05:00|49.42|48.02|49.15|47.75|49.46|48.06|49.11|47.71|188
1653563400000|2022-05-26 11:10:00|49.16|47.76|49.38|47.98|49.39|47.99|48.81|47.41|423
1653563700000|2022-05-26 11:15:00|49.37|47.97|49.05|47.65|49.39|47.99|49.03|47.63|464
1653564000000|2022-05-26 11:20:00|49.04|47.64|49.09|47.69|49.1|47.7|48.8|47.4|365
1653564300000|2022-05-26 11:25:00|49.08|47.68|49.3|47.9|49.3|47.9|49.02|47.62|231
1653564600000|2022-05-26 11:30:00|49.31|47.91|49.08|47.68|49.34|47.94|49.06|47.66|321
1653564900000|2022-05-26 11:35:00|49.07|47.67|49.19|47.79|49.25|47.85|48.96|47.56|291
1653565200000|2022-05-26 11:40:00|49.2|47.8|49.22|47.82|49.37|47.97|49.18|47.78|275
1653565500000|2022-05-26 11:45:00|49.21|47.81|49.3|47.9|49.45|48.05|49.11|47.71|281
1653565800000|2022-05-26 11:50:00|49.31|47.91|49.22|47.82|49.33|47.93|49.1|47.7|220
1653566100000|2022-05-26 11:55:00|49.21|47.81|49.16|47.76|49.29|47.89|49.1|47.7|223
1653566400000|2022-05-26 12:00:00|49.17|47.77|49.03|47.63|49.22|47.82|49.02|47.62|295
1653566700000|2022-05-26 12:05:00|49.01|47.61|49.01|47.61|49.09|47.69|48.97|47.57|261
1653567000000|2022-05-26 12:10:00|48.98|47.58|49.55|48.15|49.61|48.21|48.93|47.53|424
1653567300000|2022-05-26 12:15:00|49.57|48.17|49.32|47.92|49.57|48.17|49.28|47.88|326
1653567600000|2022-05-26 12:20:00|49.31|47.91|49.2|47.8|49.38|47.98|49.15|47.75|350
1653567900000|2022-05-26 12:25:00|49.19|47.79|49.21|47.81|49.33|47.93|49.19|47.79|260
1653568200000|2022-05-26 12:30:00|49.2|47.8|49.05|47.65|49.24|47.84|48.98|47.58|498
1653568500000|2022-05-26 12:35:00|49.04|47.64|48.92|47.52|49.11|47.71|48.92|47.52|369
1653568800000|2022-05-26 12:40:00|48.91|47.51|49|47.6|49.05|47.65|48.7|47.3|406
1653569100000|2022-05-26 12:45:00|48.99|47.59|48.9|47.5|49.02|47.62|48.86|47.46|277
1653569400000|2022-05-26 12:50:00|48.89|47.49|49|47.6|49.01|47.61|48.76|47.36|306
1653569700000|2022-05-26 12:55:00|49.01|47.61|49.04|47.64|49.09|47.69|48.98|47.58|240
1653570000000|2022-05-26 13:00:00|49.03|47.63|49|47.6|49.13|47.73|48.99|47.59|214
1653570300000|2022-05-26 13:05:00|49.01|47.61|48.6|47.2|49.01|47.61|48.58|47.18|349
1653570600000|2022-05-26 13:10:00|48.58|47.18|48.05|46.65|48.69|47.29|47.97|46.57|604
1653570900000|2022-05-26 13:15:00|48.07|46.67|47.28|45.88|48.08|46.68|46.89|45.49|694
1653571200000|2022-05-26 13:20:00|47.27|45.87|47.46|46.06|47.62|46.22|47.12|45.72|642
1653571500000|2022-05-26 13:25:00|47.48|46.08|47.53|46.13|47.75|46.35|47.4|46|575
1653571800000|2022-05-26 13:30:00|47.52|46.12|48.18|46.78|48.25|46.85|47.45|46.05|668
1653572100000|2022-05-26 13:35:00|48.17|46.77|48.06|46.66|48.27|46.87|47.95|46.55|596
1653572400000|2022-05-26 13:40:00|48.05|46.65|48.2|46.8|48.25|46.85|47.91|46.51|549
1653572700000|2022-05-26 13:45:00|48.21|46.81|48.91|47.51|48.98|47.58|48.08|46.68|594
1653573000000|2022-05-26 13:50:00|48.92|47.52|48.63|47.23|48.99|47.59|48.56|47.16|610
1653573300000|2022-05-26 13:55:00|48.65|47.25|48.77|47.37|48.87|47.47|48.53|47.13|469
1653573600000|2022-05-26 14:00:00|48.76|47.36|48.83|47.43|49.02|47.62|48.73|47.33|499
1653573900000|2022-05-26 14:05:00|48.84|47.44|49.22|47.82|49.45|48.05|48.82|47.42|491
1653574200000|2022-05-26 14:10:00|49.23|47.83|49.38|47.98|49.59|48.19|49.1|47.7|431
1653574500000|2022-05-26 14:15:00|49.37|47.97|49.33|47.93|49.49|48.09|49.12|47.72|484
1653574800000|2022-05-26 14:20:00|49.32|47.92|49.47|48.07|49.58|48.18|49.19|47.79|516
1653575100000|2022-05-26 14:25:00|49.46|48.06|49.37|47.97|49.73|48.33|49.32|47.92|453
1653575400000|2022-05-26 14:30:00|49.38|47.98|49.34|47.94|49.46|48.06|49.23|47.83|351
1653575700000|2022-05-26 14:35:00|49.35|47.95|49.45|48.05|49.49|48.09|49.34|47.94|306
1653576000000|2022-05-26 14:40:00|49.43|48.03|49.59|48.19|49.77|48.37|49.35|47.95|346
1653576300000|2022-05-26 14:45:00|49.6|48.2|49.64|48.24|49.69|48.29|49.45|48.05|318
1653576600000|2022-05-26 14:50:00|49.65|48.25|49.47|48.07|49.74|48.34|49.42|48.02|249
1653576900000|2022-05-26 14:55:00|49.46|48.06|49.5|48.1|49.56|48.16|49.43|48.03|184
1653577200000|2022-05-26 15:00:00|49.51|48.11|49.79|48.39|49.85|48.45|49.46|48.06|299
1653577500000|2022-05-26 15:05:00|49.78|48.38|49.83|48.43|50.2|48.8|49.76|48.36|357
1653577800000|2022-05-26 15:10:00|49.82|48.42|49.82|48.42|49.89|48.49|49.73|48.33|263
1653578100000|2022-05-26 15:15:00|49.84|48.44|49.76|48.36|49.86|48.46|49.68|48.28|328
1653578400000|2022-05-26 15:20:00|49.75|48.35|49.67|48.27|49.89|48.49|49.64|48.24|287
1653578700000|2022-05-26 15:25:00|49.68|48.28|49.44|48.04|49.73|48.33|49.44|48.04|255
1653579000000|2022-05-26 15:30:00|49.43|48.03|49.43|48.03|49.51|48.11|49.35|47.95|289
1653579300000|2022-05-26 15:35:00|49.42|48.02|49.66|48.26|49.69|48.29|49.4|48|317
1653579600000|2022-05-26 15:40:00|49.65|48.25|49.69|48.29|49.74|48.34|49.63|48.23|211
1653579900000|2022-05-26 15:45:00|49.7|48.3|49.65|48.25|49.74|48.34|49.61|48.21|182
1653580200000|2022-05-26 15:50:00|49.64|48.24|49.84|48.44|49.86|48.46|49.62|48.22|229
1653580500000|2022-05-26 15:55:00|49.83|48.43|49.93|48.53|49.93|48.53|49.75|48.35|295
1653580800000|2022-05-26 16:00:00|49.92|48.52|50.2|48.8|50.35|48.95|49.84|48.44|421
1653581100000|2022-05-26 16:05:00|50.21|48.81|50.17|48.77|50.21|48.81|50.1|48.7|257
1653581400000|2022-05-26 16:10:00|50.16|48.76|50.37|48.97|50.46|49.06|50.16|48.76|379
1653581700000|2022-05-26 16:15:00|50.36|48.96|50.7|49.3|50.82|49.42|50.28|48.88|394
1653582000000|2022-05-26 16:20:00|50.71|49.31|50.69|49.29|50.97|49.57|50.57|49.17|437
1653582300000|2022-05-26 16:25:00|50.7|49.3|50.66|49.26|50.7|49.3|50.51|49.11|282
1653582600000|2022-05-26 16:30:00|50.65|49.25|50.52|49.12|50.69|49.29|50.49|49.09|329
1653582900000|2022-05-26 16:35:00|50.5|49.1|50.49|49.09|50.57|49.17|50.44|49.04|251
1653583200000|2022-05-26 16:40:00|50.51|49.11|50.27|48.87|50.52|49.12|50.23|48.83|376
1653583500000|2022-05-26 16:45:00|50.26|48.86|50.19|48.79|50.29|48.89|50.1|48.7|310
1653583800000|2022-05-26 16:50:00|50.2|48.8|50.28|48.88|50.29|48.89|50.16|48.76|245
1653584100000|2022-05-26 16:55:00|50.27|48.87|50.17|48.77|50.29|48.89|50.1|48.7|232
1653584400000|2022-05-26 17:00:00|50.18|48.78|50.17|48.77|50.32|48.92|50.14|48.74|277
1653584700000|2022-05-26 17:05:00|50.16|48.76|50.04|48.64|50.2|48.8|50.04|48.64|221
1653585000000|2022-05-26 17:10:00|50.05|48.65|49.96|48.56|50.09|48.69|49.88|48.48|329
1653585300000|2022-05-26 17:15:00|49.95|48.55|50.01|48.61|50.05|48.65|49.87|48.47|256
1653585600000|2022-05-26 17:20:00|50.02|48.62|50.03|48.63|50.09|48.69|49.98|48.58|205
1653585900000|2022-05-26 17:25:00|50.02|48.62|50.01|48.61|50.05|48.65|49.96|48.56|164
1653586200000|2022-05-26 17:30:00|50|48.6|50.12|48.72|50.15|48.75|49.9|48.5|197
1653586500000|2022-05-26 17:35:00|50.11|48.71|50.04|48.64|50.15|48.75|49.98|48.58|189
1653586800000|2022-05-26 17:40:00|50.03|48.63|50.04|48.64|50.05|48.65|49.92|48.52|176
1653587100000|2022-05-26 17:45:00|50.03|48.63|50|48.6|50.1|48.7|49.96|48.56|230
1653587400000|2022-05-26 17:50:00|49.99|48.59|49.95|48.55|50.01|48.61|49.93|48.53|91
1653587700000|2022-05-26 17:55:00|49.96|48.56|50.04|48.64|50.07|48.67|49.87|48.47|178
1653588000000|2022-05-26 18:00:00|50.03|48.63|49.83|48.43|50.07|48.67|49.79|48.39|155
1653588300000|2022-05-26 18:05:00|49.82|48.42|49.7|48.3|49.85|48.45|49.64|48.24|205
1653588600000|2022-05-26 18:10:00|49.71|48.31|49.68|48.28|49.78|48.38|49.68|48.28|185
1653588900000|2022-05-26 18:15:00|49.69|48.29|49.62|48.22|49.74|48.34|49.59|48.19|184
1653589200000|2022-05-26 18:20:00|49.63|48.23|49.64|48.24|49.78|48.38|49.63|48.23|199
1653589500000|2022-05-26 18:25:00|49.63|48.23|49.51|48.11|49.63|48.23|49.46|48.06|196
1653589800000|2022-05-26 18:30:00|49.52|48.12|49.45|48.05|49.55|48.15|49.4|48|224
1653590100000|2022-05-26 18:35:00|49.46|48.06|49.6|48.2|49.62|48.22|49.4|48|245
1653590400000|2022-05-26 18:40:00|49.61|48.21|49.56|48.16|49.61|48.21|49.49|48.09|193
1653590700000|2022-05-26 18:45:00|49.57|48.17|49.59|48.19|49.59|48.19|49.49|48.09|130
1653591000000|2022-05-26 18:50:00|49.58|48.18|49.43|48.03|49.64|48.24|49.43|48.03|172
1653591300000|2022-05-26 18:55:00|49.42|48.02|49.36|47.96|49.47|48.07|49.35|47.95|165
1653591600000|2022-05-26 19:00:00|49.35|47.95|49.22|47.82|49.4|48|49.12|47.72|243
1653591900000|2022-05-26 19:05:00|49.23|47.83|49.26|47.86|49.34|47.94|49.17|47.77|227
1653592200000|2022-05-26 19:10:00|49.25|47.85|49.16|47.76|49.3|47.9|49.05|47.65|256
1653592500000|2022-05-26 19:15:00|49.17|47.77|49.16|47.76|49.26|47.86|49|47.6|299
1653592800000|2022-05-26 19:20:00|49.18|47.78|49.12|47.72|49.23|47.83|49.02|47.62|296
1653593100000|2022-05-26 19:25:00|49.1|47.7|49.11|47.71|49.18|47.78|49.02|47.62|275
1653593400000|2022-05-26 19:30:00|49.1|47.7|49.15|47.75|49.16|47.76|49.02|47.62|193
1653593700000|2022-05-26 19:35:00|49.14|47.74|48.89|47.49|49.15|47.75|48.82|47.42|251
1653594000000|2022-05-26 19:40:00|48.88|47.48|49.02|47.62|49.02|47.62|48.87|47.47|237
1653594300000|2022-05-26 19:45:00|49.03|47.63|49.14|47.74|49.18|47.78|49.02|47.62|290
1653594600000|2022-05-26 19:50:00|49.15|47.75|48.94|47.54|49.19|47.79|48.93|47.53|259
1653594900000|2022-05-26 19:55:00|48.93|47.53|48.74|47.34|48.95|47.55|48.73|47.33|230
1653595200000|2022-05-26 20:00:00|48.73|47.33|48.67|47.27|48.95|47.55|48.66|47.26|317
1653595500000|2022-05-26 20:05:00|48.68|47.28|48.52|47.12|48.76|47.36|48.52|47.12|287
1653595800000|2022-05-26 20:10:00|48.51|47.11|48.51|47.11|48.66|47.26|48.44|47.04|251
1653596100000|2022-05-26 20:15:00|48.48|47.08|48.65|47.25|48.7|47.3|48.45|47.05|256
1653596400000|2022-05-26 20:20:00|48.63|47.23|48.43|47.03|48.65|47.25|48.38|46.98|239
1653596700000|2022-05-26 20:25:00|48.44|47.04|48.91|47.51|48.92|47.52|48.44|47.04|267
1653597000000|2022-05-26 20:30:00|48.92|47.52|48.85|47.45|49.05|47.65|48.76|47.36|253
1653597300000|2022-05-26 20:35:00|48.84|47.44|48.89|47.49|48.95|47.55|48.75|47.35|170
1653597600000|2022-05-26 20:40:00|48.9|47.5|48.91|47.51|49.04|47.64|48.86|47.46|208
1653597900000|2022-05-26 20:45:00|48.92|47.52|48.98|47.58|49.05|47.65|48.86|47.46|199
1653598200000|2022-05-26 20:50:00|48.99|47.59|48.89|47.49|48.99|47.59|48.84|47.44|179
1653598500000|2022-05-26 20:55:00|48.88|47.48|48.75|47.35|48.91|47.51|48.75|47.35|164
1653598800000|2022-05-26 21:00:00|48.76|47.36|48.95|47.55|48.96|47.56|48.74|47.34|115
1653599100000|2022-05-26 21:05:00|48.94|47.54|49.21|47.81|49.22|47.82|48.94|47.54|188
1653599400000|2022-05-26 21:10:00|49.2|47.8|49.07|47.67|49.21|47.81|49.01|47.61|219
1653599700000|2022-05-26 21:15:00|49.08|47.68|49.12|47.72|49.13|47.73|49.04|47.64|80
1653600000000|2022-05-26 21:20:00|49.13|47.73|49.2|47.8|49.22|47.82|49.13|47.73|126
1653600300000|2022-05-26 21:25:00|49.21|47.81|48.97|47.57|49.21|47.81|48.97|47.57|129
1653600600000|2022-05-26 21:30:00|48.98|47.58|49.08|47.68|49.11|47.71|48.98|47.58|95
1653600900000|2022-05-26 21:35:00|49.09|47.69|49.13|47.73|49.15|47.75|49.03|47.63|124
1653601200000|2022-05-26 21:40:00|49.12|47.72|49.04|47.64|49.18|47.78|49.04|47.64|100
1653601500000|2022-05-26 21:45:00|49.01|47.61|48.92|47.52|49.07|47.67|48.89|47.49|147
1653601800000|2022-05-26 21:50:00|48.94|47.54|48.95|47.55|49.04|47.64|48.92|47.52|123
1653602100000|2022-05-26 21:55:00|48.96|47.56|48.98|47.58|49.02|47.62|48.86|47.46|160
1653602400000|2022-05-26 22:00:00|49|47.6|49|47.6|49.05|47.65|48.85|47.45|102
1653602700000|2022-05-26 22:05:00|48.99|47.59|49.25|47.85|49.25|47.85|48.99|47.59|67
1653603000000|2022-05-26 22:10:00|49.24|47.84|49.39|47.99|49.39|47.99|49.22|47.82|53
1653603300000|2022-05-26 22:15:00|49.4|48|49.39|47.99|49.45|48.05|49.31|47.91|98
1653603600000|2022-05-26 22:20:00|49.4|48|49.4|48|49.41|48.01|49.31|47.91|71
1653603900000|2022-05-26 22:25:00|49.39|47.99|49.37|47.97|49.44|48.04|49.33|47.93|103
1653604200000|2022-05-26 22:30:00|49.38|47.98|49.36|47.96|49.59|48.19|49.36|47.96|98
1653604500000|2022-05-26 22:35:00|49.37|47.97|49.12|47.72|49.38|47.98|49.12|47.72|123
1653604800000|2022-05-26 22:40:00|49.14|47.74|49.23|47.83|49.24|47.84|49.09|47.69|97
1653605100000|2022-05-26 22:45:00|49.22|47.82|49.11|47.71|49.29|47.89|49.11|47.71|107
1653605400000|2022-05-26 22:50:00|49.1|47.7|49.13|47.73|49.18|47.78|49.06|47.66|91
1653605700000|2022-05-26 22:55:00|49.12|47.72|49.07|47.67|49.14|47.74|49.02|47.62|77
1653606000000|2022-05-26 23:00:00|49.08|47.68|49.13|47.73|49.15|47.75|48.94|47.54|124
1653606300000|2022-05-26 23:05:00|49.12|47.72|49.3|47.9|49.37|47.97|49.11|47.71|120
1653606600000|2022-05-26 23:10:00|49.29|47.89|49.06|47.66|49.59|48.19|49.01|47.61|328
1653606900000|2022-05-26 23:15:00|49.05|47.65|49.29|47.89|49.33|47.93|48.99|47.59|218
1653607200000|2022-05-26 23:20:00|49.28|47.88|49.23|47.83|49.38|47.98|49.18|47.78|133
1653607500000|2022-05-26 23:25:00|49.24|47.84|49.15|47.75|49.29|47.89|49.13|47.73|95
1653607800000|2022-05-26 23:30:00|49.13|47.73|49.27|47.87|49.34|47.94|49.09|47.69|111
1653608100000|2022-05-26 23:35:00|49.26|47.86|49.25|47.85|49.27|47.87|49.16|47.76|175
1653608400000|2022-05-26 23:40:00|49.28|47.88|49.17|47.77|49.3|47.9|49.14|47.74|150
1653608700000|2022-05-26 23:45:00|49.16|47.76|48.9|47.5|49.17|47.77|48.73|47.33|353
1653609000000|2022-05-26 23:50:00|48.89|47.49|48.9|47.5|49|47.6|48.81|47.41|232
1653609300000|2022-05-26 23:55:00|48.89|47.49|48.59|47.19|48.9|47.5|48.52|47.12|351
1653609600000|2022-05-27 00:00:00|48.56|47.16|48.77|47.37|48.91|47.51|48.53|47.13|389
1653609900000|2022-05-27 00:05:00|48.78|47.38|48.4|47|48.79|47.39|48.27|46.87|298
1653610200000|2022-05-27 00:10:00|48.39|46.99|48.56|47.16|48.59|47.19|48.18|46.78|335
1653610500000|2022-05-27 00:15:00|48.57|47.17|48.74|47.34|48.79|47.39|48.5|47.1|375
1653610800000|2022-05-27 00:20:00|48.75|47.35|48.82|47.42|48.84|47.44|48.62|47.22|247
1653611100000|2022-05-27 00:25:00|48.81|47.41|48.94|47.54|49.04|47.64|48.81|47.41|280
1653611400000|2022-05-27 00:30:00|48.92|47.52|48.84|47.44|49.04|47.64|48.83|47.43|258
1653611700000|2022-05-27 00:35:00|48.85|47.45|48.72|47.32|48.85|47.45|48.66|47.26|198
1653612000000|2022-05-27 00:40:00|48.71|47.31|48.3|46.9|48.74|47.34|48.26|46.86|352
1653612300000|2022-05-27 00:45:00|48.29|46.89|48.25|46.85|48.45|47.05|48.13|46.73|446
1653612600000|2022-05-27 00:50:00|48.24|46.84|48.32|46.92|48.38|46.98|48.15|46.75|342
1653612900000|2022-05-27 00:55:00|48.31|46.91|48.29|46.89|48.38|46.98|48.2|46.8|232
1653613200000|2022-05-27 01:00:00|48.3|46.9|48.08|46.68|48.49|47.09|48.04|46.64|414
1653613500000|2022-05-27 01:05:00|48.07|46.67|47.78|46.38|48.11|46.71|47.73|46.33|427
1653613800000|2022-05-27 01:10:00|47.79|46.39|47.83|46.43|47.9|46.5|47.73|46.33|368
1653614100000|2022-05-27 01:15:00|47.82|46.42|47.75|46.35|48.05|46.65|47.74|46.34|316
1653614400000|2022-05-27 01:20:00|47.74|46.34|47.53|46.13|47.79|46.39|47.52|46.12|262
1653614700000|2022-05-27 01:25:00|47.52|46.12|47.32|45.92|47.52|46.12|47.3|45.9|344
1653615000000|2022-05-27 01:30:00|47.31|45.91|47.35|45.95|47.54|46.14|47.26|45.86|359
1653615300000|2022-05-27 01:35:00|47.34|45.94|47.54|46.14|47.6|46.2|47.27|45.87|302
1653615600000|2022-05-27 01:40:00|47.53|46.13|47.51|46.11|47.65|46.25|47.46|46.06|296
1653615900000|2022-05-27 01:45:00|47.52|46.12|47.38|45.98|47.63|46.23|47.37|45.97|324
1653616200000|2022-05-27 01:50:00|47.37|45.97|46.98|45.58|47.44|46.04|46.95|45.55|289
1653616500000|2022-05-27 01:55:00|46.97|45.57|46.71|45.31|47|45.6|46.55|45.15|390
1653616800000|2022-05-27 02:00:00|46.69|45.29|46.43|45.03|46.72|45.32|46.38|44.98|463
1653617100000|2022-05-27 02:05:00|46.42|45.02|46.59|45.19|46.62|45.22|46.41|45.01|355
1653617400000|2022-05-27 02:10:00|46.58|45.18|46.32|44.92|46.65|45.25|46.3|44.9|302
1653617700000|2022-05-27 02:15:00|46.31|44.91|46.55|45.15|46.55|45.15|46.13|44.73|274
1653618000000|2022-05-27 02:20:00|46.54|45.14|47.21|45.81|47.42|46.02|46.51|45.11|521
1653618300000|2022-05-27 02:25:00|47.22|45.82|46.81|45.41|47.24|45.84|46.72|45.32|460
1653618600000|2022-05-27 02:30:00|46.82|45.42|46.51|45.11|46.82|45.42|46.49|45.09|416
1653618900000|2022-05-27 02:35:00|46.5|45.1|46.65|45.25|46.81|45.41|46.5|45.1|327
1653619200000|2022-05-27 02:40:00|46.63|45.23|46.61|45.21|46.67|45.27|46.51|45.11|321
1653619500000|2022-05-27 02:45:00|46.63|45.23|46.4|45|46.68|45.28|46.33|44.93|302
1653619800000|2022-05-27 02:50:00|46.39|44.99|46.53|45.13|46.62|45.22|46.37|44.97|349
1653620100000|2022-05-27 02:55:00|46.52|45.12|46.75|45.35|46.82|45.42|46.49|45.09|319
1653620400000|2022-05-27 03:00:00|46.76|45.36|46.92|45.52|46.94|45.54|46.68|45.28|278
1653620700000|2022-05-27 03:05:00|46.91|45.51|47.17|45.77|47.23|45.83|46.85|45.45|263
1653621000000|2022-05-27 03:10:00|47.18|45.78|47.06|45.66|47.25|45.85|47.05|45.65|329
1653621300000|2022-05-27 03:15:00|47.07|45.67|47.39|45.99|47.39|45.99|47.04|45.64|275
1653621600000|2022-05-27 03:20:00|47.4|46|47.3|45.9|47.42|46.02|47.22|45.82|210
1653621900000|2022-05-27 03:25:00|47.27|45.87|47.52|46.12|47.53|46.13|47.23|45.83|269
1653622200000|2022-05-27 03:30:00|47.53|46.13|47.77|46.37|47.87|46.47|47.53|46.13|352
1653622500000|2022-05-27 03:35:00|47.76|46.36|47.53|46.13|47.8|46.4|47.53|46.13|279
1653622800000|2022-05-27 03:40:00|47.55|46.15|47.49|46.09|47.56|46.16|47.44|46.04|181
1653623100000|2022-05-27 03:45:00|47.48|46.08|47.7|46.3|47.74|46.34|47.43|46.03|276
1653623400000|2022-05-27 03:50:00|47.71|46.31|47.71|46.31|47.74|46.34|47.57|46.17|229
1653623700000|2022-05-27 03:55:00|47.73|46.33|47.69|46.29|47.8|46.4|47.68|46.28|209
1653624000000|2022-05-27 04:00:00|47.7|46.3|47.44|46.04|47.75|46.35|47.43|46.03|269
1653624300000|2022-05-27 04:05:00|47.45|46.05|47.51|46.11|47.54|46.14|47.44|46.04|172
1653624600000|2022-05-27 04:10:00|47.52|46.12|47.66|46.26|47.76|46.36|47.52|46.12|237
1653624900000|2022-05-27 04:15:00|47.67|46.27|47.85|46.45|47.9|46.5|47.67|46.27|280
1653625200000|2022-05-27 04:20:00|47.84|46.44|47.56|46.16|47.91|46.51|47.54|46.14|191
1653625500000|2022-05-27 04:25:00|47.57|46.17|47.46|46.06|47.57|46.17|47.44|46.04|127
1653625800000|2022-05-27 04:30:00|47.47|46.07|47.15|45.75|47.5|46.1|47.13|45.73|192
1653626100000|2022-05-27 04:35:00|47.16|45.76|47.03|45.63|47.2|45.8|47.01|45.61|179
1653626400000|2022-05-27 04:40:00|47.02|45.62|46.94|45.54|47.1|45.7|46.88|45.48|239
1653626700000|2022-05-27 04:45:00|46.95|45.55|46.81|45.41|46.98|45.58|46.75|45.35|216
1653627000000|2022-05-27 04:50:00|46.8|45.4|46.85|45.45|46.97|45.57|46.68|45.28|218
1653627300000|2022-05-27 04:55:00|46.86|45.46|46.7|45.3|46.92|45.52|46.62|45.22|161
1653627600000|2022-05-27 05:00:00|46.69|45.29|46.52|45.12|46.87|45.47|46.41|45.01|335
1653627900000|2022-05-27 05:05:00|46.51|45.11|47.07|45.67|47.08|45.68|46.48|45.08|321
1653628200000|2022-05-27 05:10:00|47.09|45.69|46.86|45.46|47.09|45.69|46.84|45.44|270
1653628500000|2022-05-27 05:15:00|46.85|45.45|46.7|45.3|46.94|45.54|46.59|45.19|284
1653628800000|2022-05-27 05:20:00|46.69|45.29|46.54|45.14|46.8|45.4|46.48|45.08|219
1653629100000|2022-05-27 05:25:00|46.55|45.15|46.6|45.2|46.68|45.28|46.47|45.07|292
1653629400000|2022-05-27 05:30:00|46.61|45.21|46.53|45.13|46.65|45.25|46.37|44.97|260
1653629700000|2022-05-27 05:35:00|46.52|45.12|45.65|44.25|46.52|45.12|45.65|44.25|381
1653630000000|2022-05-27 05:40:00|45.64|44.24|45.86|44.46|45.92|44.52|45.58|44.18|533
1653630300000|2022-05-27 05:45:00|45.87|44.47|46.06|44.66|46.23|44.83|45.74|44.34|505
1653630600000|2022-05-27 05:50:00|46.05|44.65|45.95|44.55|46.09|44.69|45.9|44.5|391
1653630900000|2022-05-27 05:55:00|45.94|44.54|45.98|44.58|46.01|44.61|45.76|44.36|368
1653631200000|2022-05-27 06:00:00|45.99|44.59|45.65|44.25|45.99|44.59|45.64|44.24|385
1653631500000|2022-05-27 06:05:00|45.64|44.24|45.78|44.38|45.78|44.38|45.56|44.16|361
1653631800000|2022-05-27 06:10:00|45.79|44.39|46.21|44.81|46.42|45.02|45.7|44.3|467
1653632100000|2022-05-27 06:15:00|46.22|44.82|45.84|44.44|46.3|44.9|45.84|44.44|401
1653632400000|2022-05-27 06:20:00|45.86|44.46|46.14|44.74|46.14|44.74|45.69|44.29|384
1653632700000|2022-05-27 06:25:00|46.15|44.75|46.11|44.71|46.19|44.79|45.96|44.56|347
1653633000000|2022-05-27 06:30:00|46.1|44.7|46.55|45.15|46.56|45.16|45.94|44.54|350
1653633300000|2022-05-27 06:35:00|46.54|45.14|46.71|45.31|46.88|45.48|46.54|45.14|425
1653633600000|2022-05-27 06:40:00|46.72|45.32|46.66|45.26|46.76|45.36|46.56|45.16|327
1653633900000|2022-05-27 06:45:00|46.67|45.27|46.75|45.35|46.89|45.49|46.63|45.23|269
1653634200000|2022-05-27 06:50:00|46.76|45.36|46.74|45.34|46.78|45.38|46.56|45.16|270
1653634500000|2022-05-27 06:55:00|46.71|45.31|47|45.6|47.12|45.72|46.6|45.2|431
1653634800000|2022-05-27 07:00:00|46.99|45.59|46.96|45.56|47.13|45.73|46.87|45.47|409
1653635100000|2022-05-27 07:05:00|46.97|45.57|46.85|45.45|46.99|45.59|46.78|45.38|358
1653635400000|2022-05-27 07:10:00|46.86|45.46|46.89|45.49|47.08|45.68|46.82|45.42|338
1653635700000|2022-05-27 07:15:00|46.88|45.48|47.19|45.79|47.27|45.87|46.78|45.38|407
1653636000000|2022-05-27 07:20:00|47.18|45.78|47.2|45.8|47.24|45.84|47.01|45.61|295
1653636300000|2022-05-27 07:25:00|47.21|45.81|47.38|45.98|47.5|46.1|47.18|45.78|391
1653636600000|2022-05-27 07:30:00|47.39|45.99|47.16|45.76|47.39|45.99|47.14|45.74|261
1653636900000|2022-05-27 07:35:00|47.15|45.75|47.19|45.79|47.25|45.85|47.14|45.74|214
1653637200000|2022-05-27 07:40:00|47.2|45.8|47.11|45.71|47.27|45.87|47.06|45.66|241
1653637500000|2022-05-27 07:45:00|47.1|45.7|46.93|45.53|47.11|45.71|46.92|45.52|158
1653637800000|2022-05-27 07:50:00|46.92|45.52|46.99|45.59|47.01|45.61|46.87|45.47|136
1653638100000|2022-05-27 07:55:00|47|45.6|46.86|45.46|47.04|45.64|46.8|45.4|176
1653638400000|2022-05-27 08:00:00|46.84|45.44|46.47|45.07|46.85|45.45|46.38|44.98|326
1653638700000|2022-05-27 08:05:00|46.48|45.08|46.97|45.57|47.08|45.68|46.36|44.96|435
1653639000000|2022-05-27 08:10:00|46.98|45.58|47.11|45.71|47.25|45.85|46.93|45.53|390
1653639300000|2022-05-27 08:15:00|47.12|45.72|47.14|45.74|47.3|45.9|47.03|45.63|373
1653639600000|2022-05-27 08:20:00|47.15|45.75|46.98|45.58|47.24|45.84|46.91|45.51|278
1653639900000|2022-05-27 08:25:00|46.99|45.59|46.99|45.59|47.05|45.65|46.98|45.58|179
1653640200000|2022-05-27 08:30:00|47|45.6|47.03|45.63|47.12|45.72|46.84|45.44|282
1653640500000|2022-05-27 08:35:00|47.01|45.61|46.99|45.59|47.09|45.69|46.96|45.56|165
1653640800000|2022-05-27 08:40:00|46.96|45.56|46.79|45.39|46.98|45.58|46.73|45.33|201
1653641100000|2022-05-27 08:45:00|46.8|45.4|46.82|45.42|46.92|45.52|46.74|45.34|164
1653641400000|2022-05-27 08:50:00|46.81|45.41|46.48|45.08|46.92|45.52|46.46|45.06|302
1653641700000|2022-05-27 08:55:00|46.46|45.06|46.48|45.08|46.63|45.23|46.43|45.03|295
1653642000000|2022-05-27 09:00:00|46.47|45.07|46.43|45.03|46.49|45.09|46.3|44.9|282
1653642300000|2022-05-27 09:05:00|46.42|45.02|46.41|45.01|46.48|45.08|46.29|44.89|257
1653642600000|2022-05-27 09:10:00|46.4|45|46.45|45.05|46.5|45.1|46.37|44.97|268
1653642900000|2022-05-27 09:15:00|46.44|45.04|46.62|45.22|46.62|45.22|46.36|44.96|292
1653643200000|2022-05-27 09:20:00|46.6|45.2|46.56|45.16|46.64|45.24|46.44|45.04|277
1653643500000|2022-05-27 09:25:00|46.54|45.14|46.58|45.18|46.67|45.27|46.5|45.1|280
1653643800000|2022-05-27 09:30:00|46.56|45.16|46.59|45.19|46.63|45.23|46.46|45.06|283
1653644100000|2022-05-27 09:35:00|46.58|45.18|46.76|45.36|46.77|45.37|46.55|45.15|220
1653644400000|2022-05-27 09:40:00|46.78|45.38|46.61|45.21|46.84|45.44|46.61|45.21|335
1653644700000|2022-05-27 09:45:00|46.62|45.22|46.54|45.14|46.68|45.28|46.46|45.06|225
1653645000000|2022-05-27 09:50:00|46.55|45.15|46.91|45.51|46.91|45.51|46.5|45.1|253
1653645300000|2022-05-27 09:55:00|46.92|45.52|47|45.6|47.01|45.61|46.92|45.52|285
1653645600000|2022-05-27 10:00:00|46.99|45.59|46.96|45.56|47.15|45.75|46.93|45.53|372
1653645900000|2022-05-27 10:05:00|46.95|45.55|47.06|45.66|47.16|45.76|46.79|45.39|324
1653646200000|2022-05-27 10:10:00|47.05|45.65|47.06|45.66|47.32|45.92|47.04|45.64|347
1653646500000|2022-05-27 10:15:00|47.07|45.67|47.23|45.83|47.3|45.9|47.02|45.62|246
1653646800000|2022-05-27 10:20:00|47.22|45.82|46.9|45.5|47.27|45.87|46.88|45.48|290
1653647100000|2022-05-27 10:25:00|46.89|45.49|46.85|45.45|46.95|45.55|46.8|45.4|295
1653647400000|2022-05-27 10:30:00|46.82|45.42|46.55|45.15|46.84|45.44|46.53|45.13|212
1653647700000|2022-05-27 10:35:00|46.54|45.14|46.69|45.29|46.72|45.32|46.51|45.11|295
1653648000000|2022-05-27 10:40:00|46.7|45.3|46.81|45.41|46.9|45.5|46.64|45.24|336
1653648300000|2022-05-27 10:45:00|46.8|45.4|46.6|45.2|46.81|45.41|46.59|45.19|246
1653648600000|2022-05-27 10:50:00|46.61|45.21|46.54|45.14|46.68|45.28|46.42|45.02|312
1653648900000|2022-05-27 10:55:00|46.53|45.13|46.4|45|46.62|45.22|46.27|44.87|315
1653649200000|2022-05-27 11:00:00|46.39|44.99|46.48|45.08|46.54|45.14|46.32|44.92|310
1653649500000|2022-05-27 11:05:00|46.49|45.09|46.76|45.36|46.79|45.39|46.46|45.06|285
1653649800000|2022-05-27 11:10:00|46.78|45.38|47|45.6|47.02|45.62|46.72|45.32|244
1653650100000|2022-05-27 11:15:00|46.99|45.59|46.84|45.44|47.06|45.66|46.84|45.44|211
1653650400000|2022-05-27 11:20:00|46.83|45.43|46.99|45.59|46.99|45.59|46.72|45.32|220
1653650700000|2022-05-27 11:25:00|47|45.6|47.46|46.06|47.46|46.06|47|45.6|351
1653651000000|2022-05-27 11:30:00|47.45|46.05|47.28|45.88|47.52|46.12|47.25|45.85|299
1653651300000|2022-05-27 11:35:00|47.29|45.89|47.26|45.86|47.35|45.95|47.18|45.78|240
1653651600000|2022-05-27 11:40:00|47.25|45.85|47.31|45.91|47.4|46|47.21|45.81|285
1653651900000|2022-05-27 11:45:00|47.32|45.92|47.08|45.68|47.33|45.93|47.06|45.66|285
1653652200000|2022-05-27 11:50:00|47.07|45.67|47|45.6|47.18|45.78|47|45.6|258
1653652500000|2022-05-27 11:55:00|47.01|45.61|47.06|45.66|47.1|45.7|46.98|45.58|234
1653652800000|2022-05-27 12:00:00|47.1|45.7|47.01|45.61|47.1|45.7|46.85|45.45|282
1653653100000|2022-05-27 12:05:00|47.03|45.63|47.25|45.85|47.27|45.87|47.02|45.62|279
1653653400000|2022-05-27 12:10:00|47.27|45.87|47.17|45.77|47.29|45.89|47.02|45.62|233
1653653700000|2022-05-27 12:15:00|47.16|45.76|47.34|45.94|47.34|45.94|46.99|45.59|215
1653654000000|2022-05-27 12:20:00|47.35|45.95|47.59|46.19|47.65|46.25|47.35|45.95|306
1653654300000|2022-05-27 12:25:00|47.58|46.18|47.51|46.11|47.64|46.24|47.38|45.98|307
1653654600000|2022-05-27 12:30:00|47.5|46.1|47.53|46.13|47.88|46.48|47.28|45.88|500
1653654900000|2022-05-27 12:35:00|47.54|46.14|47.85|46.45|47.86|46.46|47.54|46.14|359
1653655200000|2022-05-27 12:40:00|47.86|46.46|48.08|46.68|48.11|46.71|47.76|46.36|432
1653655500000|2022-05-27 12:45:00|48.07|46.67|48.02|46.62|48.12|46.72|47.88|46.48|323
1653655800000|2022-05-27 12:50:00|48.03|46.63|47.84|46.44|48.03|46.63|47.74|46.34|324
1653656100000|2022-05-27 12:55:00|47.83|46.43|47.86|46.46|47.92|46.52|47.71|46.31|283
1653656400000|2022-05-27 13:00:00|47.88|46.48|47.69|46.29|47.93|46.53|47.66|46.26|304
1653656700000|2022-05-27 13:05:00|47.7|46.3|47.67|46.27|47.79|46.39|47.66|46.26|244
1653657000000|2022-05-27 13:10:00|47.68|46.28|47.78|46.38|47.83|46.43|47.65|46.25|199
1653657300000|2022-05-27 13:15:00|47.8|46.4|47.8|46.4|48|46.6|47.78|46.38|247
1653657600000|2022-05-27 13:20:00|47.79|46.39|47.54|46.14|47.83|46.43|47.53|46.13|305
1653657900000|2022-05-27 13:25:00|47.55|46.15|47.65|46.25|47.69|46.29|47.53|46.13|239
1653658200000|2022-05-27 13:30:00|47.66|46.26|47.7|46.3|47.97|46.57|47.65|46.25|468
1653658500000|2022-05-27 13:35:00|47.71|46.31|48.01|46.61|48.03|46.63|47.66|46.26|369
1653658800000|2022-05-27 13:40:00|48|46.6|47.9|46.5|48.2|46.8|47.9|46.5|396
1653659100000|2022-05-27 13:45:00|47.91|46.51|47.99|46.59|48.02|46.62|47.7|46.3|347
1653659400000|2022-05-27 13:50:00|48.01|46.61|48.25|46.85|48.25|46.85|47.96|46.56|397
1653659700000|2022-05-27 13:55:00|48.26|46.86|48.39|46.99|48.56|47.16|48.24|46.84|367
1653660000000|2022-05-27 14:00:00|48.4|47|48.2|46.8|48.45|47.05|48.19|46.79|352
1653660300000|2022-05-27 14:05:00|48.21|46.81|48.08|46.68|48.23|46.83|48|46.6|300
1653660600000|2022-05-27 14:10:00|48.06|46.66|47.95|46.55|48.12|46.72|47.92|46.52|345
1653660900000|2022-05-27 14:15:00|47.94|46.54|47.75|46.35|47.99|46.59|47.67|46.27|336
1653661200000|2022-05-27 14:20:00|47.74|46.34|47.96|46.56|48.02|46.62|47.7|46.3|306
1653661500000|2022-05-27 14:25:00|47.98|46.58|47.82|46.42|48.07|46.67|47.79|46.39|249
1653661800000|2022-05-27 14:30:00|47.81|46.41|47.51|46.11|47.83|46.43|47.48|46.08|284
1653662100000|2022-05-27 14:35:00|47.5|46.1|47.57|46.17|47.63|46.23|47.29|45.89|318
1653662400000|2022-05-27 14:40:00|47.58|46.18|47.19|45.79|47.6|46.2|47.16|45.76|374
1653662700000|2022-05-27 14:45:00|47.2|45.8|47.27|45.87|47.32|45.92|47|45.6|430
1653663000000|2022-05-27 14:50:00|47.28|45.88|47.26|45.86|47.33|45.93|47.06|45.66|383
1653663300000|2022-05-27 14:55:00|47.27|45.87|47.18|45.78|47.33|45.93|47.12|45.72|310
1653663600000|2022-05-27 15:00:00|47.17|45.77|46.83|45.43|47.24|45.84|46.68|45.28|410
1653663900000|2022-05-27 15:05:00|46.82|45.42|46.79|45.39|47.03|45.63|46.73|45.33|434
1653664200000|2022-05-27 15:10:00|46.78|45.38|46.78|45.38|47.03|45.63|46.74|45.34|398
1653664500000|2022-05-27 15:15:00|46.76|45.36|46.92|45.52|47.2|45.8|46.71|45.31|409
1653664800000|2022-05-27 15:20:00|46.94|45.54|46.73|45.33|46.94|45.54|46.72|45.32|270
1653665100000|2022-05-27 15:25:00|46.74|45.34|46.9|45.5|47.01|45.61|46.62|45.22|485
1653665400000|2022-05-27 15:30:00|46.91|45.51|46.88|45.48|47.22|45.82|46.85|45.45|546
1653665700000|2022-05-27 15:35:00|46.89|45.49|46.84|45.44|46.96|45.56|46.78|45.38|427
1653666000000|2022-05-27 15:40:00|46.83|45.43|47.02|45.62|47.09|45.69|46.76|45.36|274
1653666300000|2022-05-27 15:45:00|47.04|45.64|47.14|45.74|47.15|45.75|46.98|45.58|277
1653666600000|2022-05-27 15:50:00|47.13|45.73|46.86|45.46|47.15|45.75|46.84|45.44|283
1653666900000|2022-05-27 15:55:00|46.84|45.44|46.63|45.23|46.87|45.47|46.5|45.1|290
1653667200000|2022-05-27 16:00:00|46.62|45.22|46.54|45.14|46.85|45.45|46.52|45.12|369
1653667500000|2022-05-27 16:05:00|46.53|45.13|46.5|45.1|46.53|45.13|46.35|44.95|349
1653667800000|2022-05-27 16:10:00|46.49|45.09|46.88|45.48|46.96|45.56|46.49|45.09|394
1653668100000|2022-05-27 16:15:00|46.87|45.47|46.74|45.34|46.88|45.48|46.63|45.23|319
1653668400000|2022-05-27 16:20:00|46.75|45.35|46.56|45.16|46.79|45.39|46.45|45.05|340
1653668700000|2022-05-27 16:25:00|46.55|45.15|46.46|45.06|46.61|45.21|46.42|45.02|311
1653669000000|2022-05-27 16:30:00|46.47|45.07|46.51|45.11|46.6|45.2|46.32|44.92|352
1653669300000|2022-05-27 16:35:00|46.52|45.12|46.61|45.21|46.7|45.3|46.34|44.94|366
1653669600000|2022-05-27 16:40:00|46.62|45.22|46.64|45.24|46.74|45.34|46.6|45.2|271
1653669900000|2022-05-27 16:45:00|46.63|45.23|46.65|45.25|46.74|45.34|46.56|45.16|281
1653670200000|2022-05-27 16:50:00|46.66|45.26|46.24|44.84|46.69|45.29|46.16|44.76|335
1653670500000|2022-05-27 16:55:00|46.21|44.81|46.42|45.02|46.49|45.09|46.2|44.8|310
1653670800000|2022-05-27 17:00:00|46.43|45.03|46.51|45.11|46.51|45.11|46.24|44.84|319
1653671100000|2022-05-27 17:05:00|46.5|45.1|46.69|45.29|46.69|45.29|46.44|45.04|298
1653671400000|2022-05-27 17:10:00|46.71|45.31|46.62|45.22|46.75|45.35|46.54|45.14|313
1653671700000|2022-05-27 17:15:00|46.63|45.23|45.99|44.59|46.66|45.26|45.87|44.47|477
1653672000000|2022-05-27 17:20:00|46|44.6|46|44.6|46.05|44.65|45.72|44.32|436
1653672300000|2022-05-27 17:25:00|46.01|44.61|46.18|44.78|46.29|44.89|46.01|44.61|411
1653672600000|2022-05-27 17:30:00|46.19|44.79|45.84|44.44|46.32|44.92|45.73|44.33|378
1653672900000|2022-05-27 17:35:00|45.86|44.46|46.03|44.63|46.06|44.66|45.78|44.38|380
1653673200000|2022-05-27 17:40:00|46.04|44.64|45.92|44.52|46.09|44.69|45.86|44.46|366
1653673500000|2022-05-27 17:45:00|45.93|44.53|46.04|44.64|46.06|44.66|45.81|44.41|382
1653673800000|2022-05-27 17:50:00|46.03|44.63|45.95|44.55|46.23|44.83|45.94|44.54|339
1653674100000|2022-05-27 17:55:00|45.9|44.5|45.86|44.46|45.93|44.53|45.71|44.31|413
1653674400000|2022-05-27 18:00:00|45.87|44.47|46.24|44.84|46.25|44.85|45.67|44.27|424
1653674700000|2022-05-27 18:05:00|46.23|44.83|46.18|44.78|46.24|44.84|46.07|44.67|325
1653675000000|2022-05-27 18:10:00|46.17|44.77|45.86|44.46|46.19|44.79|45.83|44.43|296
1653675300000|2022-05-27 18:15:00|45.87|44.47|45.83|44.43|45.94|44.54|45.7|44.3|384
1653675600000|2022-05-27 18:20:00|45.84|44.44|45.85|44.45|45.95|44.55|45.78|44.38|274
1653675900000|2022-05-27 18:25:00|45.86|44.46|45.8|44.4|45.87|44.47|45.72|44.32|264
1653676200000|2022-05-27 18:30:00|45.81|44.41|45.87|44.47|45.88|44.48|45.76|44.36|299
1653676500000|2022-05-27 18:35:00|45.88|44.48|45.91|44.51|46.05|44.65|45.86|44.46|280
1653676800000|2022-05-27 18:40:00|45.9|44.5|45.3|43.9|45.91|44.51|45.24|43.84|430
1653677100000|2022-05-27 18:45:00|45.29|43.89|45.56|44.16|45.56|44.16|45.23|43.83|422
1653677400000|2022-05-27 18:50:00|45.57|44.17|45.53|44.13|45.64|44.24|45.42|44.02|314
1653677700000|2022-05-27 18:55:00|45.54|44.14|45.71|44.31|45.77|44.37|45.53|44.13|235
1653678000000|2022-05-27 19:00:00|45.7|44.3|45.7|44.3|45.92|44.52|45.56|44.16|336
1653678300000|2022-05-27 19:05:00|45.71|44.31|45.79|44.39|45.86|44.46|45.71|44.31|234
1653678600000|2022-05-27 19:10:00|45.78|44.38|45.66|44.26|45.8|44.4|45.58|44.18|222
1653678900000|2022-05-27 19:15:00|45.68|44.28|45.45|44.05|45.75|44.35|45.44|44.04|298
1653679200000|2022-05-27 19:20:00|45.47|44.07|45.67|44.27|45.68|44.28|45.45|44.05|196
1653679500000|2022-05-27 19:25:00|45.68|44.28|45.67|44.27|45.77|44.37|45.62|44.22|206
1653679800000|2022-05-27 19:30:00|45.66|44.26|45.75|44.35|45.91|44.51|45.61|44.21|321
1653680100000|2022-05-27 19:35:00|45.76|44.36|45.86|44.46|45.91|44.51|45.68|44.28|290
1653680400000|2022-05-27 19:40:00|45.87|44.47|46.04|44.64|46.04|44.64|45.85|44.45|271
1653680700000|2022-05-27 19:45:00|46.03|44.63|46.06|44.66|46.07|44.67|45.8|44.4|279
1653681000000|2022-05-27 19:50:00|46.05|44.65|46.73|45.33|46.73|45.33|46.04|44.64|525
1653681300000|2022-05-27 19:55:00|46.74|45.34|46.45|45.05|46.81|45.41|46.39|44.99|402
1653681600000|2022-05-27 20:00:00|46.44|45.04|46.64|45.24|46.7|45.3|46.19|44.79|327
1653681900000|2022-05-27 20:05:00|46.63|45.23|46.77|45.37|46.77|45.37|46.61|45.21|358
1653682200000|2022-05-27 20:10:00|46.74|45.34|46.49|45.09|46.77|45.37|46.46|45.06|297
1653682500000|2022-05-27 20:15:00|46.5|45.1|46.59|45.19|46.64|45.24|46.5|45.1|228
1653682800000|2022-05-27 20:20:00|46.6|45.2|46.87|45.47|46.87|45.47|46.55|45.15|289
1653683100000|2022-05-27 20:25:00|46.88|45.48|46.77|45.37|46.88|45.48|46.71|45.31|177
1653683400000|2022-05-27 20:30:00|46.76|45.36|46.72|45.32|46.84|45.44|46.64|45.24|182
1653683700000|2022-05-27 20:35:00|46.73|45.33|46.67|45.27|46.77|45.37|46.67|45.27|164
1653684000000|2022-05-27 20:40:00|46.66|45.26|46.79|45.39|46.79|45.39|46.65|45.25|104
1653684300000|2022-05-27 20:45:00|46.78|45.38|46.8|45.4|46.85|45.45|46.7|45.3|114
1653684600000|2022-05-27 20:50:00|46.81|45.41|46.61|45.21|46.86|45.46|46.61|45.21|177
1653684900000|2022-05-27 20:55:00|46.6|45.2|46.53|45.13|46.63|45.23|46.52|45.12|119
1653721200000|2022-05-28 07:00:00|46.87|45.47|46.9|45.5|46.99|45.59|46.87|45.47|126
1653721500000|2022-05-28 07:05:00|46.89|45.49|46.75|45.35|46.9|45.5|46.74|45.34|148
1653721800000|2022-05-28 07:10:00|46.76|45.36|46.74|45.34|46.76|45.36|46.66|45.26|86
1653722100000|2022-05-28 07:15:00|46.73|45.33|46.69|45.29|46.73|45.33|46.61|45.21|111
1653722400000|2022-05-28 07:20:00|46.7|45.3|46.6|45.2|46.7|45.3|46.6|45.2|117
1653722700000|2022-05-28 07:25:00|46.61|45.21|46.62|45.22|46.66|45.26|46.61|45.21|90
1653723000000|2022-05-28 07:30:00|46.63|45.23|46.6|45.2|46.7|45.3|46.58|45.18|86
1653723300000|2022-05-28 07:35:00|46.61|45.21|46.73|45.33|46.74|45.34|46.61|45.21|72
1653723600000|2022-05-28 07:40:00|46.74|45.34|46.59|45.19|46.76|45.36|46.57|45.17|89
1653723900000|2022-05-28 07:45:00|46.6|45.2|46.66|45.26|46.66|45.26|46.58|45.18|87
1653724200000|2022-05-28 07:50:00|46.65|45.25|46.82|45.42|46.87|45.47|46.65|45.25|88
1653724500000|2022-05-28 07:55:00|46.83|45.43|46.67|45.27|46.84|45.44|46.67|45.27|99
1653724800000|2022-05-28 08:00:00|46.68|45.28|46.7|45.3|46.74|45.34|46.6|45.2|164
1653725100000|2022-05-28 08:05:00|46.69|45.29|46.84|45.44|46.86|45.46|46.69|45.29|96
1653725400000|2022-05-28 08:10:00|46.85|45.45|46.82|45.42|46.9|45.5|46.82|45.42|132
1653725700000|2022-05-28 08:15:00|46.81|45.41|46.71|45.31|46.85|45.45|46.71|45.31|100
1653726000000|2022-05-28 08:20:00|46.72|45.32|46.47|45.07|46.73|45.33|46.46|45.06|104
1653726300000|2022-05-28 08:25:00|46.46|45.06|46.5|45.1|46.54|45.14|46.41|45.01|107
1653726600000|2022-05-28 08:30:00|46.49|45.09|46.16|44.76|46.49|45.09|46.07|44.67|204
1653726900000|2022-05-28 08:35:00|46.14|44.74|46.31|44.91|46.32|44.92|46.13|44.73|102
1653727200000|2022-05-28 08:40:00|46.32|44.92|46.46|45.06|46.46|45.06|46.27|44.87|116
1653727500000|2022-05-28 08:45:00|46.45|45.05|46.36|44.96|46.5|45.1|46.34|44.94|144
1653727800000|2022-05-28 08:50:00|46.35|44.95|46.29|44.89|46.41|45.01|46.29|44.89|67
1653728100000|2022-05-28 08:55:00|46.3|44.9|46.23|44.83|46.35|44.95|46.23|44.83|83
1653728400000|2022-05-28 09:00:00|46.24|44.84|46.28|44.88|46.28|44.88|46.13|44.73|98
1653728700000|2022-05-28 09:05:00|46.27|44.87|46.21|44.81|46.28|44.88|46.13|44.73|97
1653729000000|2022-05-28 09:10:00|46.22|44.82|46.41|45.01|46.45|45.05|46.21|44.81|123
1653729300000|2022-05-28 09:15:00|46.4|45|46.45|45.05|46.49|45.09|46.37|44.97|112
1653729600000|2022-05-28 09:20:00|46.44|45.04|46.48|45.08|46.49|45.09|46.42|45.02|88
1653729900000|2022-05-28 09:25:00|46.49|45.09|46.31|44.91|46.5|45.1|46.31|44.91|105
1653730200000|2022-05-28 09:30:00|46.32|44.92|46.24|44.84|46.33|44.93|46.14|44.74|151
1653730500000|2022-05-28 09:35:00|46.23|44.83|46.29|44.89|46.33|44.93|46.21|44.81|96
1653730800000|2022-05-28 09:40:00|46.28|44.88|46.25|44.85|46.32|44.92|46.23|44.83|108
1653731100000|2022-05-28 09:45:00|46.24|44.84|46.34|44.94|46.35|44.95|46.15|44.75|155
1653731400000|2022-05-28 09:50:00|46.33|44.93|46.39|44.99|46.46|45.06|46.33|44.93|105
1653731700000|2022-05-28 09:55:00|46.38|44.98|46.32|44.92|46.38|44.98|46.26|44.86|129
1653732000000|2022-05-28 10:00:00|46.33|44.93|46.25|44.85|46.39|44.99|46.23|44.83|141
1653732300000|2022-05-28 10:05:00|46.26|44.86|46.16|44.76|46.3|44.9|46.13|44.73|130
1653732600000|2022-05-28 10:10:00|46.17|44.77|46.16|44.76|46.23|44.83|46.15|44.75|96
1653732900000|2022-05-28 10:15:00|46.15|44.75|46.13|44.73|46.29|44.89|46.12|44.72|117
1653733200000|2022-05-28 10:20:00|46.12|44.72|46.46|45.06|46.47|45.07|46.05|44.65|131
1653733500000|2022-05-28 10:25:00|46.45|45.05|46.49|45.09|46.52|45.12|46.45|45.05|97
1653733800000|2022-05-28 10:30:00|46.5|45.1|46.35|44.95|46.52|45.12|46.33|44.93|75
1653734100000|2022-05-28 10:35:00|46.34|44.94|46.22|44.82|46.36|44.96|46.2|44.8|67
1653734400000|2022-05-28 10:40:00|46.21|44.81|46.21|44.81|46.22|44.82|46.12|44.72|66
1653734700000|2022-05-28 10:45:00|46.22|44.82|46.26|44.86|46.32|44.92|46.16|44.76|110
1653735000000|2022-05-28 10:50:00|46.27|44.87|46.39|44.99|46.41|45.01|46.27|44.87|112
1653735300000|2022-05-28 10:55:00|46.4|45|46.35|44.95|46.43|45.03|46.3|44.9|101
1653735600000|2022-05-28 11:00:00|46.36|44.96|46.16|44.76|46.37|44.97|46.13|44.73|110
1653735900000|2022-05-28 11:05:00|46.17|44.77|46.49|45.09|46.5|45.1|46.17|44.77|91
1653736200000|2022-05-28 11:10:00|46.48|45.08|46.64|45.24|46.64|45.24|46.43|45.03|128
1653736500000|2022-05-28 11:15:00|46.63|45.23|46.54|45.14|46.64|45.24|46.45|45.05|132
1653736800000|2022-05-28 11:20:00|46.55|45.15|46.82|45.42|46.86|45.46|46.55|45.15|142
1653737100000|2022-05-28 11:25:00|46.83|45.43|46.67|45.27|46.83|45.43|46.63|45.23|172
1653737400000|2022-05-28 11:30:00|46.68|45.28|46.43|45.03|46.69|45.29|46.4|45|155
1653737700000|2022-05-28 11:35:00|46.44|45.04|46.58|45.18|46.6|45.2|46.41|45.01|126
1653738000000|2022-05-28 11:40:00|46.59|45.19|46.51|45.11|46.64|45.24|46.49|45.09|109
1653738300000|2022-05-28 11:45:00|46.52|45.12|46.45|45.05|46.56|45.16|46.44|45.04|103
1653738600000|2022-05-28 11:50:00|46.44|45.04|46.37|44.97|46.45|45.05|46.36|44.96|95
1653738900000|2022-05-28 11:55:00|46.36|44.96|46.43|45.03|46.45|45.05|46.31|44.91|76
1653739200000|2022-05-28 12:00:00|46.42|45.02|46.43|45.03|46.53|45.13|46.39|44.99|97
1653739500000|2022-05-28 12:05:00|46.44|45.04|46.57|45.17|46.57|45.17|46.44|45.04|99
1653739800000|2022-05-28 12:10:00|46.58|45.18|46.27|44.87|46.58|45.18|46.27|44.87|112
1653740100000|2022-05-28 12:15:00|46.26|44.86|46.33|44.93|46.33|44.93|46.21|44.81|109
1653740400000|2022-05-28 12:20:00|46.34|44.94|46.45|45.05|46.5|45.1|46.34|44.94|90
1653740700000|2022-05-28 12:25:00|46.44|45.04|46.56|45.16|46.66|45.26|46.44|45.04|143
1653741000000|2022-05-28 12:30:00|46.57|45.17|46.55|45.15|46.65|45.25|46.48|45.08|127
1653741300000|2022-05-28 12:35:00|46.54|45.14|46.63|45.23|46.65|45.25|46.53|45.13|79
1653741600000|2022-05-28 12:40:00|46.62|45.22|46.61|45.21|46.69|45.29|46.58|45.18|126
1653741900000|2022-05-28 12:45:00|46.62|45.22|46.68|45.28|46.7|45.3|46.59|45.19|75
1653742200000|2022-05-28 12:50:00|46.69|45.29|46.8|45.4|46.87|45.47|46.68|45.28|179
1653742500000|2022-05-28 12:55:00|46.81|45.41|46.78|45.38|46.87|45.47|46.72|45.32|165
1653742800000|2022-05-28 13:00:00|46.77|45.37|46.71|45.31|46.85|45.45|46.68|45.28|109
1653743100000|2022-05-28 13:05:00|46.7|45.3|46.78|45.38|46.84|45.44|46.7|45.3|110
1653743400000|2022-05-28 13:10:00|46.79|45.39|46.95|45.55|46.99|45.59|46.77|45.37|132
1653743700000|2022-05-28 13:15:00|46.96|45.56|47.19|45.79|47.2|45.8|46.96|45.56|221
1653744000000|2022-05-28 13:20:00|47.18|45.78|47.08|45.68|47.18|45.78|47.06|45.66|160
1653744300000|2022-05-28 13:25:00|47.07|45.67|46.99|45.59|47.07|45.67|46.92|45.52|97
1653744600000|2022-05-28 13:30:00|46.98|45.58|46.9|45.5|47.01|45.61|46.74|45.34|122
1653744900000|2022-05-28 13:35:00|46.91|45.51|46.93|45.53|46.96|45.56|46.85|45.45|117
1653745200000|2022-05-28 13:40:00|46.94|45.54|46.86|45.46|47.1|45.7|46.85|45.45|133
1653745500000|2022-05-28 13:45:00|46.87|45.47|46.87|45.47|46.91|45.51|46.83|45.43|113
1653745800000|2022-05-28 13:50:00|46.88|45.48|46.85|45.45|46.89|45.49|46.81|45.41|115
1653746100000|2022-05-28 13:55:00|46.86|45.46|46.92|45.52|46.94|45.54|46.86|45.46|95
1653746400000|2022-05-28 14:00:00|46.93|45.53|47.07|45.67|47.1|45.7|46.92|45.52|161
1653746700000|2022-05-28 14:05:00|47.08|45.68|46.85|45.45|47.08|45.68|46.84|45.44|101
1653747000000|2022-05-28 14:10:00|46.84|45.44|46.78|45.38|46.84|45.44|46.74|45.34|109
1653747300000|2022-05-28 14:15:00|46.77|45.37|46.78|45.38|46.81|45.41|46.7|45.3|162
1653747600000|2022-05-28 14:20:00|46.79|45.39|46.71|45.31|46.84|45.44|46.68|45.28|109
1653747900000|2022-05-28 14:25:00|46.72|45.32|46.69|45.29|46.73|45.33|46.67|45.27|76
1653748200000|2022-05-28 14:30:00|46.7|45.3|46.85|45.45|46.87|45.47|46.67|45.27|113
1653748500000|2022-05-28 14:35:00|46.86|45.46|46.76|45.36|46.86|45.46|46.75|45.35|95
1653748800000|2022-05-28 14:40:00|46.75|45.35|46.92|45.52|46.92|45.52|46.74|45.34|82
1653749100000|2022-05-28 14:45:00|46.91|45.51|46.65|45.25|46.92|45.52|46.58|45.18|124
1653749400000|2022-05-28 14:50:00|46.64|45.24|46.64|45.24|46.68|45.28|46.6|45.2|97
1653749700000|2022-05-28 14:55:00|46.65|45.25|46.66|45.26|46.68|45.28|46.6|45.2|64
1653750000000|2022-05-28 15:00:00|46.65|45.25|46.7|45.3|46.78|45.38|46.6|45.2|187
1653750300000|2022-05-28 15:05:00|46.69|45.29|46.66|45.26|46.79|45.39|46.65|45.25|102
1653750600000|2022-05-28 15:10:00|46.67|45.27|46.79|45.39|46.8|45.4|46.66|45.26|96
1653750900000|2022-05-28 15:15:00|46.8|45.4|46.8|45.4|46.89|45.49|46.79|45.39|91
1653751200000|2022-05-28 15:20:00|46.81|45.41|46.89|45.49|46.92|45.52|46.8|45.4|76
1653751500000|2022-05-28 15:25:00|46.9|45.5|46.97|45.57|47|45.6|46.85|45.45|113
1653751800000|2022-05-28 15:30:00|46.98|45.58|47.31|45.91|47.31|45.91|46.97|45.57|223
1653752100000|2022-05-28 15:35:00|47.3|45.9|47.19|45.79|47.38|45.98|47.17|45.77|201
1653752400000|2022-05-28 15:40:00|47.18|45.78|47.07|45.67|47.18|45.78|47.03|45.63|113
1653752700000|2022-05-28 15:45:00|47.08|45.68|46.96|45.56|47.11|45.71|46.94|45.54|94
1653753000000|2022-05-28 15:50:00|46.97|45.57|47.14|45.74|47.2|45.8|46.97|45.57|115
1653753300000|2022-05-28 15:55:00|47.13|45.73|46.99|45.59|47.15|45.75|46.98|45.58|109
1653753600000|2022-05-28 16:00:00|47|45.6|46.99|45.59|47|45.6|46.8|45.4|192
1653753900000|2022-05-28 16:05:00|47|45.6|46.93|45.53|47.01|45.61|46.92|45.52|67
1653754200000|2022-05-28 16:10:00|46.94|45.54|46.86|45.46|46.96|45.56|46.84|45.44|116
1653754500000|2022-05-28 16:15:00|46.87|45.47|46.95|45.55|46.96|45.56|46.76|45.36|111
1653754800000|2022-05-28 16:20:00|46.96|45.56|47.14|45.74|47.17|45.77|46.95|45.55|117
1653755100000|2022-05-28 16:25:00|47.15|45.75|47.17|45.77|47.21|45.81|47.11|45.71|97
1653755400000|2022-05-28 16:30:00|47.16|45.76|47.14|45.74|47.21|45.81|47.08|45.68|90
1653755700000|2022-05-28 16:35:00|47.15|45.75|47.03|45.63|47.24|45.84|47.03|45.63|88
1653756000000|2022-05-28 16:40:00|47.02|45.62|46.97|45.57|47.03|45.63|46.97|45.57|22
1653756300000|2022-05-28 16:45:00|46.98|45.58|47|45.6|47.03|45.63|46.98|45.58|23
1653756600000|2022-05-28 16:50:00|47.01|45.61|46.94|45.54|47.01|45.61|46.93|45.53|37
1653756900000|2022-05-28 16:55:00|46.95|45.55|46.94|45.54|46.96|45.56|46.9|45.5|59
1653757200000|2022-05-28 17:00:00|46.95|45.55|46.87|45.47|46.95|45.55|46.86|45.46|43
1653757500000|2022-05-28 17:05:00|46.88|45.48|46.83|45.43|46.88|45.48|46.81|45.41|42
1653757800000|2022-05-28 17:10:00|46.84|45.44|46.85|45.45|46.85|45.45|46.83|45.43|46
1653758100000|2022-05-28 17:15:00|46.86|45.46|46.8|45.4|47.03|45.63|46.71|45.31|398
1653758400000|2022-05-28 17:20:00|46.79|45.39|46.61|45.21|46.87|45.47|46.58|45.18|214
1653758700000|2022-05-28 17:25:00|46.62|45.22|46.64|45.24|46.66|45.26|46.5|45.1|152
1653759000000|2022-05-28 17:30:00|46.63|45.23|46.62|45.22|46.71|45.31|46.58|45.18|122
1653759300000|2022-05-28 17:35:00|46.63|45.23|46.54|45.14|46.68|45.28|46.54|45.14|137
1653759600000|2022-05-28 17:40:00|46.55|45.15|46.69|45.29|46.72|45.32|46.54|45.14|78
1653759900000|2022-05-28 17:45:00|46.7|45.3|46.68|45.28|46.75|45.35|46.59|45.19|86
1653760200000|2022-05-28 17:50:00|46.69|45.29|46.6|45.2|46.69|45.29|46.6|45.2|107
1653760500000|2022-05-28 17:55:00|46.61|45.21|46.75|45.35|46.75|45.35|46.6|45.2|102
1653760800000|2022-05-28 18:00:00|46.76|45.36|46.79|45.39|46.85|45.45|46.73|45.33|91
1653761100000|2022-05-28 18:05:00|46.8|45.4|46.78|45.38|46.87|45.47|46.73|45.33|97
1653761400000|2022-05-28 18:10:00|46.77|45.37|46.88|45.48|46.88|45.48|46.75|45.35|53
1653761700000|2022-05-28 18:15:00|46.87|45.47|46.89|45.49|46.94|45.54|46.82|45.42|65
1653762000000|2022-05-28 18:20:00|46.9|45.5|46.89|45.49|46.93|45.53|46.88|45.48|66
1653762300000|2022-05-28 18:25:00|46.88|45.48|46.91|45.51|46.95|45.55|46.88|45.48|45
1653762600000|2022-05-28 18:30:00|46.9|45.5|46.98|45.58|47.03|45.63|46.9|45.5|102
1653762900000|2022-05-28 18:35:00|46.97|45.57|47|45.6|47.06|45.66|46.94|45.54|69
1653763200000|2022-05-28 18:40:00|47.01|45.61|46.92|45.52|47.01|45.61|46.89|45.49|45
1653763500000|2022-05-28 18:45:00|46.93|45.53|46.96|45.56|46.97|45.57|46.92|45.52|42
1653763800000|2022-05-28 18:50:00|46.95|45.55|47.06|45.66|47.08|45.68|46.93|45.53|79
1653764100000|2022-05-28 18:55:00|47.08|45.68|47.13|45.73|47.17|45.77|47.06|45.66|81
1653764400000|2022-05-28 19:00:00|47.14|45.74|47.07|45.67|47.15|45.75|47.01|45.61|87
1653764700000|2022-05-28 19:05:00|47.06|45.66|47|45.6|47.07|45.67|46.97|45.57|45
1653765000000|2022-05-28 19:10:00|46.99|45.59|47.14|45.74|47.17|45.77|46.99|45.59|71
1653765300000|2022-05-28 19:15:00|47.13|45.73|47.04|45.64|47.14|45.74|46.98|45.58|69
1653765600000|2022-05-28 19:20:00|47.03|45.63|46.93|45.53|47.04|45.64|46.92|45.52|60
1653765900000|2022-05-28 19:25:00|46.92|45.52|46.87|45.47|46.93|45.53|46.85|45.45|59
1653766200000|2022-05-28 19:30:00|46.88|45.48|46.93|45.53|46.96|45.56|46.88|45.48|58
1653766500000|2022-05-28 19:35:00|46.92|45.52|47.12|45.72|47.15|45.75|46.89|45.49|63
1653766800000|2022-05-28 19:40:00|47.13|45.73|46.99|45.59|47.16|45.76|46.99|45.59|93
1653767100000|2022-05-28 19:45:00|47|45.6|47.22|45.82|47.22|45.82|47|45.6|114
1653767400000|2022-05-28 19:50:00|47.24|45.84|47.32|45.92|47.35|45.95|47.24|45.84|121
1653767700000|2022-05-28 19:55:00|47.33|45.93|47.25|45.85|47.36|45.96|47.21|45.81|102
1653768000000|2022-05-28 20:00:00|47.24|45.84|47.26|45.86|47.36|45.96|47.14|45.74|112
1653768300000|2022-05-28 20:05:00|47.25|45.85|47.19|45.79|47.26|45.86|47.18|45.78|73
1653768600000|2022-05-28 20:10:00|47.18|45.78|47.05|45.65|47.2|45.8|47.01|45.61|72
1653768900000|2022-05-28 20:15:00|47.04|45.64|47.15|45.75|47.16|45.76|47.04|45.64|65
1653769200000|2022-05-28 20:20:00|47.14|45.74|47.03|45.63|47.15|45.75|47.02|45.62|83
1653769500000|2022-05-28 20:25:00|47.04|45.64|47.04|45.64|47.04|45.64|46.95|45.55|83
1653769800000|2022-05-28 20:30:00|47.05|45.65|47.01|45.61|47.06|45.66|46.98|45.58|143
1653770100000|2022-05-28 20:35:00|47.02|45.62|47.12|45.72|47.13|45.73|46.99|45.59|72
1653770400000|2022-05-28 20:40:00|47.13|45.73|47.13|45.73|47.21|45.81|47.12|45.72|118
1653770700000|2022-05-28 20:45:00|47.14|45.74|47.09|45.69|47.14|45.74|47.05|45.65|66
1653771000000|2022-05-28 20:50:00|47.1|45.7|47.18|45.78|47.2|45.8|47.1|45.7|64
1653771300000|2022-05-28 20:55:00|47.17|45.77|47.17|45.77|47.22|45.82|47.07|45.67|118
1653771600000|2022-05-28 21:00:00|47.18|45.78|47.3|45.9|47.37|45.97|47.18|45.78|140
1653771900000|2022-05-28 21:05:00|47.31|45.91|47.13|45.73|47.34|45.94|47.11|45.71|92
1653772200000|2022-05-28 21:10:00|47.12|45.72|47.08|45.68|47.13|45.73|47.06|45.66|78
1653772500000|2022-05-28 21:15:00|47.07|45.67|47.23|45.83|47.23|45.83|47.07|45.67|94
1653772800000|2022-05-28 21:20:00|47.24|45.84|47.04|45.64|47.26|45.86|47.03|45.63|100
1653773100000|2022-05-28 21:25:00|47.03|45.63|47.14|45.74|47.15|45.75|47.03|45.63|89
1653773400000|2022-05-28 21:30:00|47.15|45.75|47.13|45.73|47.15|45.75|47.12|45.72|53
1653773700000|2022-05-28 21:35:00|47.12|45.72|47.18|45.78|47.19|45.79|47.11|45.71|89
1653774000000|2022-05-28 21:40:00|47.19|45.79|47.18|45.78|47.22|45.82|47.18|45.78|62
1653774300000|2022-05-28 21:45:00|47.17|45.77|47.09|45.69|47.18|45.78|47.06|45.66|52
1653774600000|2022-05-28 21:50:00|47.08|45.68|47.17|45.77|47.17|45.77|47.08|45.68|45
1653774900000|2022-05-28 21:55:00|47.16|45.76|47.15|45.75|47.21|45.81|47.15|45.75|82
1653775200000|2022-05-28 22:00:00|47.14|45.74|46.97|45.57|47.14|45.74|46.97|45.57|92
1653775500000|2022-05-28 22:05:00|46.98|45.58|46.99|45.59|47.04|45.64|46.98|45.58|48
1653775800000|2022-05-28 22:10:00|47|45.6|47.03|45.63|47.04|45.64|46.99|45.59|126
1653776100000|2022-05-28 22:15:00|47.02|45.62|46.86|45.46|47.02|45.62|46.85|45.45|63
1653776400000|2022-05-28 22:20:00|46.87|45.47|46.89|45.49|46.93|45.53|46.86|45.46|41
1653776700000|2022-05-28 22:25:00|46.9|45.5|46.91|45.51|46.96|45.56|46.9|45.5|66
1653777000000|2022-05-28 22:30:00|46.92|45.52|46.94|45.54|46.97|45.57|46.89|45.49|77
1653777300000|2022-05-28 22:35:00|46.95|45.55|47.02|45.62|47.07|45.67|46.95|45.55|81
1653777600000|2022-05-28 22:40:00|47.01|45.61|47.03|45.63|47.04|45.64|46.95|45.55|51
1653777900000|2022-05-28 22:45:00|47.04|45.64|47.06|45.66|47.09|45.69|47|45.6|53
1653778200000|2022-05-28 22:50:00|47.05|45.65|46.99|45.59|47.05|45.65|46.97|45.57|39
1653778500000|2022-05-28 22:55:00|47|45.6|46.91|45.51|47.03|45.63|46.9|45.5|63
1653778800000|2022-05-28 23:00:00|46.9|45.5|47.02|45.62|47.03|45.63|46.9|45.5|43
1653779100000|2022-05-28 23:05:00|47.03|45.63|47.17|45.77|47.17|45.77|47.02|45.62|66
1653779400000|2022-05-28 23:10:00|47.16|45.76|47.27|45.87|47.36|45.96|47.16|45.76|145
1653779700000|2022-05-28 23:15:00|47.28|45.88|47.14|45.74|47.3|45.9|47.14|45.74|124
1653780000000|2022-05-28 23:20:00|47.13|45.73|47.23|45.83|47.25|45.85|47.08|45.68|83
1653780300000|2022-05-28 23:25:00|47.24|45.84|47.41|46.01|47.51|46.11|47.24|45.84|124
1653780600000|2022-05-28 23:30:00|47.42|46.02|47.41|46.01|47.47|46.07|47.29|45.89|102
1653780900000|2022-05-28 23:35:00|47.42|46.02|47.39|45.99|47.46|46.06|47.37|45.97|90
1653781200000|2022-05-28 23:40:00|47.4|46|47.42|46.02|47.53|46.13|47.38|45.98|97
1653781500000|2022-05-28 23:45:00|47.41|46.01|47.16|45.76|47.61|46.21|47.13|45.73|219
1653781800000|2022-05-28 23:50:00|47.17|45.77|47.21|45.81|47.21|45.81|47.04|45.64|114
1653782100000|2022-05-28 23:55:00|47.2|45.8|47.14|45.74|47.21|45.81|47.11|45.71|94
1653782400000|2022-05-29 00:00:00|47.15|45.75|47.03|45.63|47.19|45.79|46.99|45.59|160
1653782700000|2022-05-29 00:05:00|47.02|45.62|47.25|45.85|47.3|45.9|47.02|45.62|107
1653783000000|2022-05-29 00:10:00|47.24|45.84|47.15|45.75|47.3|45.9|47.14|45.74|105
1653783300000|2022-05-29 00:15:00|47.14|45.74|47.13|45.73|47.17|45.77|46.99|45.59|131
1653783600000|2022-05-29 00:20:00|47.14|45.74|47.15|45.75|47.15|45.75|47.01|45.61|112
1653783900000|2022-05-29 00:25:00|47.16|45.76|47.18|45.78|47.28|45.88|47.15|45.75|97
1653784200000|2022-05-29 00:30:00|47.19|45.79|47.08|45.68|47.2|45.8|47.06|45.66|64
1653784500000|2022-05-29 00:35:00|47.07|45.67|47.13|45.73|47.2|45.8|47.06|45.66|83
1653784800000|2022-05-29 00:40:00|47.14|45.74|47.07|45.67|47.14|45.74|46.97|45.57|100
1653785100000|2022-05-29 00:45:00|47.06|45.66|47.28|45.88|47.36|45.96|47.04|45.64|136
1653785400000|2022-05-29 00:50:00|47.27|45.87|47.3|45.9|47.4|46|47.25|45.85|101
1653785700000|2022-05-29 00:55:00|47.29|45.89|47.14|45.74|47.3|45.9|47.11|45.71|80
1653786000000|2022-05-29 01:00:00|47.13|45.73|47.1|45.7|47.17|45.77|46.99|45.59|156
1653786300000|2022-05-29 01:05:00|47.11|45.71|47.22|45.82|47.23|45.83|47.1|45.7|107
1653786600000|2022-05-29 01:10:00|47.23|45.83|47.11|45.71|47.25|45.85|47.11|45.71|86
1653786900000|2022-05-29 01:15:00|47.12|45.72|47.33|45.93|47.33|45.93|47.12|45.72|73
1653787200000|2022-05-29 01:20:00|47.32|45.92|47.32|45.92|47.44|46.04|47.23|45.83|119
1653787500000|2022-05-29 01:25:00|47.35|45.95|47.02|45.62|47.35|45.95|47.02|45.62|114
1653787800000|2022-05-29 01:30:00|47.01|45.61|46.8|45.4|47.01|45.61|46.78|45.38|143
1653788100000|2022-05-29 01:35:00|46.81|45.41|47.18|45.78|47.19|45.79|46.81|45.41|140
1653788400000|2022-05-29 01:40:00|47.19|45.79|47.14|45.74|47.26|45.86|47.08|45.68|174
1653788700000|2022-05-29 01:45:00|47.13|45.73|47.23|45.83|47.27|45.87|47.13|45.73|106
1653789000000|2022-05-29 01:50:00|47.24|45.84|47.13|45.73|47.26|45.86|46.98|45.58|138
1653789300000|2022-05-29 01:55:00|47.14|45.74|47.15|45.75|47.28|45.88|47.14|45.74|118
1653789600000|2022-05-29 02:00:00|47.14|45.74|46.99|45.59|47.14|45.74|46.87|45.47|149
1653789900000|2022-05-29 02:05:00|47|45.6|46.68|45.28|47.06|45.66|46.64|45.24|158
1653790200000|2022-05-29 02:10:00|46.69|45.29|46.57|45.17|46.7|45.3|46.48|45.08|193
1653790500000|2022-05-29 02:15:00|46.58|45.18|46.61|45.21|46.75|45.35|46.43|45.03|205
1653790800000|2022-05-29 02:20:00|46.6|45.2|46.47|45.07|46.67|45.27|46.31|44.91|185
1653791100000|2022-05-29 02:25:00|46.49|45.09|46.59|45.19|46.62|45.22|46.45|45.05|141
1653791400000|2022-05-29 02:30:00|46.58|45.18|46.5|45.1|46.68|45.28|46.47|45.07|117
1653791700000|2022-05-29 02:35:00|46.51|45.11|46.55|45.15|46.6|45.2|46.48|45.08|101
1653792000000|2022-05-29 02:40:00|46.54|45.14|46.48|45.08|46.59|45.19|46.48|45.08|121
1653792300000|2022-05-29 02:45:00|46.49|45.09|46.43|45.03|46.54|45.14|46.37|44.97|135
1653792600000|2022-05-29 02:50:00|46.42|45.02|46.66|45.26|46.66|45.26|46.39|44.99|179
1653792900000|2022-05-29 02:55:00|46.67|45.27|46.54|45.14|46.69|45.29|46.52|45.12|101
1653793200000|2022-05-29 03:00:00|46.55|45.15|46.37|44.97|46.55|45.15|46.34|44.94|129
1653793500000|2022-05-29 03:05:00|46.38|44.98|46.41|45.01|46.44|45.04|46.33|44.93|114
1653793800000|2022-05-29 03:10:00|46.42|45.02|46.61|45.21|46.63|45.23|46.41|45.01|135
1653794100000|2022-05-29 03:15:00|46.62|45.22|46.47|45.07|46.62|45.22|46.43|45.03|92
1653794400000|2022-05-29 03:20:00|46.48|45.08|46.55|45.15|46.56|45.16|46.45|45.05|82
1653794700000|2022-05-29 03:25:00|46.56|45.16|46.59|45.19|46.6|45.2|46.53|45.13|74
1653795000000|2022-05-29 03:30:00|46.6|45.2|46.49|45.09|46.63|45.23|46.49|45.09|61
1653795300000|2022-05-29 03:35:00|46.5|45.1|46.64|45.24|46.68|45.28|46.5|45.1|109
1653795600000|2022-05-29 03:40:00|46.63|45.23|46.68|45.28|46.71|45.31|46.56|45.16|94
1653795900000|2022-05-29 03:45:00|46.69|45.29|46.59|45.19|46.69|45.29|46.59|45.19|60
1653796200000|2022-05-29 03:50:00|46.6|45.2|46.71|45.31|46.74|45.34|46.58|45.18|117
1653796500000|2022-05-29 03:55:00|46.72|45.32|46.7|45.3|46.79|45.39|46.67|45.27|96
1653796800000|2022-05-29 04:00:00|46.69|45.29|46.59|45.19|46.69|45.29|46.59|45.19|72
1653797100000|2022-05-29 04:05:00|46.58|45.18|46.76|45.36|46.77|45.37|46.55|45.15|99
1653797400000|2022-05-29 04:10:00|46.77|45.37|46.72|45.32|46.8|45.4|46.7|45.3|80
1653797700000|2022-05-29 04:15:00|46.71|45.31|46.59|45.19|46.71|45.31|46.51|45.11|111
1653798000000|2022-05-29 04:20:00|46.58|45.18|46.51|45.11|46.64|45.24|46.45|45.05|106
1653798300000|2022-05-29 04:25:00|46.49|45.09|46.59|45.19|46.59|45.19|46.39|44.99|105
1653798600000|2022-05-29 04:30:00|46.58|45.18|46.51|45.11|46.59|45.19|46.44|45.04|102
1653798900000|2022-05-29 04:35:00|46.52|45.12|46.63|45.23|46.63|45.23|46.51|45.11|71
1653799200000|2022-05-29 04:40:00|46.64|45.24|46.66|45.26|46.67|45.27|46.62|45.22|69
1653799500000|2022-05-29 04:45:00|46.67|45.27|46.61|45.21|46.68|45.28|46.59|45.19|114
1653799800000|2022-05-29 04:50:00|46.6|45.2|46.5|45.1|46.6|45.2|46.5|45.1|72
1653800100000|2022-05-29 04:55:00|46.51|45.11|46.58|45.18|46.6|45.2|46.5|45.1|68
1653800400000|2022-05-29 05:00:00|46.57|45.17|46.64|45.24|46.64|45.24|46.46|45.06|71
1653800700000|2022-05-29 05:05:00|46.62|45.22|46.68|45.28|46.68|45.28|46.53|45.13|87
1653801000000|2022-05-29 05:10:00|46.69|45.29|46.65|45.25|46.71|45.31|46.63|45.23|97
1653801300000|2022-05-29 05:15:00|46.64|45.24|46.79|45.39|46.8|45.4|46.64|45.24|84
1653801600000|2022-05-29 05:20:00|46.78|45.38|46.8|45.4|46.81|45.41|46.72|45.32|78
1653801900000|2022-05-29 05:25:00|46.81|45.41|46.87|45.47|46.91|45.51|46.77|45.37|89
1653802200000|2022-05-29 05:30:00|46.86|45.46|46.86|45.46|46.9|45.5|46.81|45.41|107
1653802500000|2022-05-29 05:35:00|46.85|45.45|46.73|45.33|46.86|45.46|46.72|45.32|124
1653802800000|2022-05-29 05:40:00|46.72|45.32|46.71|45.31|46.82|45.42|46.69|45.29|101
1653803100000|2022-05-29 05:45:00|46.72|45.32|46.74|45.34|46.78|45.38|46.72|45.32|91
1653803400000|2022-05-29 05:50:00|46.75|45.35|46.76|45.36|46.77|45.37|46.66|45.26|97
1653803700000|2022-05-29 05:55:00|46.75|45.35|46.9|45.5|46.91|45.51|46.7|45.3|138
1653804000000|2022-05-29 06:00:00|46.91|45.51|46.91|45.51|47.03|45.63|46.9|45.5|132
1653804300000|2022-05-29 06:05:00|46.9|45.5|46.83|45.43|46.92|45.52|46.82|45.42|73
1653804600000|2022-05-29 06:10:00|46.82|45.42|46.91|45.51|46.91|45.51|46.8|45.4|116
1653804900000|2022-05-29 06:15:00|46.9|45.5|46.81|45.41|46.9|45.5|46.81|45.41|66
1653805200000|2022-05-29 06:20:00|46.82|45.42|46.86|45.46|46.89|45.49|46.8|45.4|75
1653805500000|2022-05-29 06:25:00|46.87|45.47|46.91|45.51|46.91|45.51|46.84|45.44|97
1653805800000|2022-05-29 06:30:00|46.9|45.5|46.87|45.47|46.91|45.51|46.85|45.45|148
1653806100000|2022-05-29 06:35:00|46.86|45.46|46.87|45.47|46.91|45.51|46.84|45.44|84
1653806400000|2022-05-29 06:40:00|46.86|45.46|47.01|45.61|47.03|45.63|46.86|45.46|122
1653806700000|2022-05-29 06:45:00|47.02|45.62|46.97|45.57|47.03|45.63|46.9|45.5|50
1653807000000|2022-05-29 06:50:00|46.98|45.58|47.04|45.64|47.08|45.68|46.98|45.58|79
1653807300000|2022-05-29 06:55:00|47.03|45.63|47.06|45.66|47.07|45.67|46.98|45.58|83
1653807600000|2022-05-29 07:00:00|47.07|45.67|47.11|45.71|47.13|45.73|47.07|45.67|89
1653807900000|2022-05-29 07:05:00|47.1|45.7|47.08|45.68|47.15|45.75|47.08|45.68|65
1653808200000|2022-05-29 07:10:00|47.09|45.69|47.1|45.7|47.11|45.71|47.05|45.65|81
1653808500000|2022-05-29 07:15:00|47.11|45.71|47.05|45.65|47.13|45.73|47.01|45.61|88
1653808800000|2022-05-29 07:20:00|47.04|45.64|47.05|45.65|47.06|45.66|46.99|45.59|56
1653809100000|2022-05-29 07:25:00|47.06|45.66|47.16|45.76|47.19|45.79|47.05|45.65|63
1653809400000|2022-05-29 07:30:00|47.17|45.77|47.09|45.69|47.18|45.78|47.07|45.67|73
1653809700000|2022-05-29 07:35:00|47.1|45.7|47.19|45.79|47.2|45.8|47.09|45.69|86
1653810000000|2022-05-29 07:40:00|47.18|45.78|47.2|45.8|47.23|45.83|47.17|45.77|58
1653810300000|2022-05-29 07:45:00|47.21|45.81|47.18|45.78|47.23|45.83|47.15|45.75|68
1653810600000|2022-05-29 07:50:00|47.19|45.79|47.22|45.82|47.26|45.86|47.19|45.79|105
1653810900000|2022-05-29 07:55:00|47.21|45.81|47.2|45.8|47.22|45.82|47.17|45.77|99
1653811200000|2022-05-29 08:00:00|47.21|45.81|47.13|45.73|47.21|45.81|47.09|45.69|133
1653811500000|2022-05-29 08:05:00|47.12|45.72|47|45.6|47.12|45.72|46.98|45.58|68
1653811800000|2022-05-29 08:10:00|47.01|45.61|47.05|45.65|47.07|45.67|46.96|45.56|93
1653812100000|2022-05-29 08:15:00|47.06|45.66|47.23|45.83|47.3|45.9|47.06|45.66|102
1653812400000|2022-05-29 08:20:00|47.22|45.82|47.3|45.9|47.34|45.94|47.22|45.82|193
1653812700000|2022-05-29 08:25:00|47.29|45.89|47.27|45.87|47.35|45.95|47.25|45.85|143
1653813000000|2022-05-29 08:30:00|47.26|45.86|47.28|45.88|47.4|46|47.25|45.85|184
1653813300000|2022-05-29 08:35:00|47.27|45.87|47.22|45.82|47.29|45.89|47.21|45.81|119
1653813600000|2022-05-29 08:40:00|47.21|45.81|47.23|45.83|47.23|45.83|47.15|45.75|105
1653813900000|2022-05-29 08:45:00|47.24|45.84|47.19|45.79|47.24|45.84|47.15|45.75|94
1653814200000|2022-05-29 08:50:00|47.18|45.78|47.06|45.66|47.21|45.81|47.02|45.62|85
1653814500000|2022-05-29 08:55:00|47.07|45.67|47.07|45.67|47.15|45.75|47.06|45.66|80
1653814800000|2022-05-29 09:00:00|47.08|45.68|47.07|45.67|47.15|45.75|47.07|45.67|91
1653815100000|2022-05-29 09:05:00|47.08|45.68|46.98|45.58|47.08|45.68|46.91|45.51|114
1653815400000|2022-05-29 09:10:00|46.99|45.59|47.03|45.63|47.08|45.68|46.98|45.58|106
1653815700000|2022-05-29 09:15:00|47.02|45.62|46.89|45.49|47.09|45.69|46.87|45.47|114
1653816000000|2022-05-29 09:20:00|46.88|45.48|46.92|45.52|46.95|45.55|46.85|45.45|152
1653816300000|2022-05-29 09:25:00|46.93|45.53|46.99|45.59|47.07|45.67|46.91|45.51|132
1653816600000|2022-05-29 09:30:00|46.98|45.58|46.92|45.52|47.04|45.64|46.87|45.47|121
1653816900000|2022-05-29 09:35:00|46.91|45.51|47.06|45.66|47.08|45.68|46.9|45.5|121
1653817200000|2022-05-29 09:40:00|47.05|45.65|46.86|45.46|47.08|45.68|46.85|45.45|113
1653817500000|2022-05-29 09:45:00|46.87|45.47|46.93|45.53|46.97|45.57|46.87|45.47|83
1653817800000|2022-05-29 09:50:00|46.94|45.54|46.94|45.54|47|45.6|46.85|45.45|107
1653818100000|2022-05-29 09:55:00|46.95|45.55|46.97|45.57|46.99|45.59|46.87|45.47|98
1653818400000|2022-05-29 10:00:00|46.96|45.56|47|45.6|47.06|45.66|46.94|45.54|85
1653818700000|2022-05-29 10:05:00|46.99|45.59|47.09|45.69|47.12|45.72|46.99|45.59|123
1653819000000|2022-05-29 10:10:00|47.08|45.68|47.14|45.74|47.14|45.74|47.04|45.64|144
1653819300000|2022-05-29 10:15:00|47.13|45.73|47.37|45.97|47.44|46.04|47.13|45.73|223
1653819600000|2022-05-29 10:20:00|47.36|45.96|47.39|45.99|47.4|46|47.32|45.92|146
1653819900000|2022-05-29 10:25:00|47.38|45.98|47.27|45.87|47.38|45.98|47.25|45.85|127
1653820200000|2022-05-29 10:30:00|47.26|45.86|47.42|46.02|47.44|46.04|47.26|45.86|148
1653820500000|2022-05-29 10:35:00|47.43|46.03|47.39|45.99|47.5|46.1|47.38|45.98|106
1653820800000|2022-05-29 10:40:00|47.38|45.98|47.35|45.95|47.4|46|47.31|45.91|98
1653821100000|2022-05-29 10:45:00|47.34|45.94|47.24|45.84|47.37|45.97|47.23|45.83|111
1653821400000|2022-05-29 10:50:00|47.23|45.83|47.26|45.86|47.27|45.87|47.21|45.81|66
1653821700000|2022-05-29 10:55:00|47.27|45.87|47.43|46.03|47.44|46.04|47.27|45.87|131
1653822000000|2022-05-29 11:00:00|47.44|46.04|47.77|46.37|47.85|46.45|47.44|46.04|186
1653822300000|2022-05-29 11:05:00|47.78|46.38|47.71|46.31|47.83|46.43|47.66|46.26|143
1653822600000|2022-05-29 11:10:00|47.7|46.3|47.49|46.09|47.71|46.31|47.45|46.05|153
1653822900000|2022-05-29 11:15:00|47.48|46.08|47.53|46.13|47.56|46.16|47.45|46.05|61
1653823200000|2022-05-29 11:20:00|47.54|46.14|47.61|46.21|47.62|46.22|47.49|46.09|72
1653823500000|2022-05-29 11:25:00|47.62|46.22|47.48|46.08|47.62|46.22|47.48|46.08|103
1653823800000|2022-05-29 11:30:00|47.47|46.07|47.45|46.05|47.58|46.18|47.45|46.05|70
1653824100000|2022-05-29 11:35:00|47.44|46.04|47.48|46.08|47.5|46.1|47.42|46.02|75
1653824400000|2022-05-29 11:40:00|47.47|46.07|47.59|46.19|47.59|46.19|47.47|46.07|64
1653824700000|2022-05-29 11:45:00|47.58|46.18|47.65|46.25|47.73|46.33|47.57|46.17|123
1653825000000|2022-05-29 11:50:00|47.64|46.24|47.61|46.21|47.65|46.25|47.56|46.16|115
1653825300000|2022-05-29 11:55:00|47.62|46.22|47.86|46.46|47.93|46.53|47.62|46.22|154
1653825600000|2022-05-29 12:00:00|47.85|46.45|47.96|46.56|48.02|46.62|47.85|46.45|164
1653825900000|2022-05-29 12:05:00|47.97|46.57|48.09|46.69|48.22|46.82|47.94|46.54|259
1653826200000|2022-05-29 12:10:00|48.08|46.68|48.18|46.78|48.29|46.89|48.07|46.67|207
1653826500000|2022-05-29 12:15:00|48.19|46.79|48.07|46.67|48.25|46.85|48.04|46.64|159
1653826800000|2022-05-29 12:20:00|48.08|46.68|48.16|46.76|48.18|46.78|48.05|46.65|169
1653827100000|2022-05-29 12:25:00|48.15|46.75|48.12|46.72|48.2|46.8|48.09|46.69|54
1653827400000|2022-05-29 12:30:00|48.13|46.73|48.13|46.73|48.2|46.8|48.12|46.72|93
1653827700000|2022-05-29 12:35:00|48.12|46.72|47.98|46.58|48.15|46.75|47.95|46.55|123
1653828000000|2022-05-29 12:40:00|47.99|46.59|48.06|46.66|48.07|46.67|47.98|46.58|103
1653828300000|2022-05-29 12:45:00|48.05|46.65|48.15|46.75|48.24|46.84|47.99|46.59|169
1653828600000|2022-05-29 12:50:00|48.16|46.76|48.24|46.84|48.26|46.86|48.15|46.75|151
1653828900000|2022-05-29 12:55:00|48.23|46.83|48.14|46.74|48.34|46.94|48.08|46.68|191
1653829200000|2022-05-29 13:00:00|48.15|46.75|48.28|46.88|48.4|47|48.14|46.74|196
1653829500000|2022-05-29 13:05:00|48.29|46.89|48.19|46.79|48.47|47.07|48.16|46.76|167
1653829800000|2022-05-29 13:10:00|48.18|46.78|48.1|46.7|48.22|46.82|48.09|46.69|158
1653830100000|2022-05-29 13:15:00|48.09|46.69|48.26|46.86|48.28|46.88|48.09|46.69|141
1653830400000|2022-05-29 13:20:00|48.25|46.85|48.28|46.88|48.34|46.94|48.25|46.85|73
1653830700000|2022-05-29 13:25:00|48.27|46.87|48.34|46.94|48.37|46.97|48.23|46.83|92
1653831000000|2022-05-29 13:30:00|48.33|46.93|48.28|46.88|48.4|47|48.27|46.87|152
1653831300000|2022-05-29 13:35:00|48.27|46.87|48.35|46.95|48.38|46.98|48.24|46.84|106
1653831600000|2022-05-29 13:40:00|48.34|46.94|48.31|46.91|48.35|46.95|48.24|46.84|123
1653831900000|2022-05-29 13:45:00|48.32|46.92|48.12|46.72|48.32|46.92|48.12|46.72|99
1653832200000|2022-05-29 13:50:00|48.11|46.71|48.06|46.66|48.2|46.8|48.06|46.66|81
1653832500000|2022-05-29 13:55:00|48.05|46.65|48.08|46.68|48.12|46.72|48.02|46.62|139
1653832800000|2022-05-29 14:00:00|48.09|46.69|48.01|46.61|48.15|46.75|48.01|46.61|126
1653833100000|2022-05-29 14:05:00|48.02|46.62|48.05|46.65|48.12|46.72|48.01|46.61|141
1653833400000|2022-05-29 14:10:00|48.06|46.66|48.15|46.75|48.17|46.77|48.05|46.65|101
1653833700000|2022-05-29 14:15:00|48.14|46.74|48.16|46.76|48.24|46.84|48.11|46.71|133
1653834000000|2022-05-29 14:20:00|48.15|46.75|48.17|46.77|48.24|46.84|48.15|46.75|84
1653834300000|2022-05-29 14:25:00|48.15|46.75|48.08|46.68|48.18|46.78|48.06|46.66|101
1653834600000|2022-05-29 14:30:00|48.07|46.67|48.11|46.71|48.19|46.79|48.07|46.67|101
1653834900000|2022-05-29 14:35:00|48.09|46.69|48.13|46.73|48.18|46.78|48.09|46.69|75
1653835200000|2022-05-29 14:40:00|48.14|46.74|48.12|46.72|48.14|46.74|48.09|46.69|49
1653835500000|2022-05-29 14:45:00|48.11|46.71|48.19|46.79|48.24|46.84|48.08|46.68|96
1653835800000|2022-05-29 14:50:00|48.2|46.8|48.21|46.81|48.29|46.89|48.18|46.78|99
1653836100000|2022-05-29 14:55:00|48.2|46.8|48.1|46.7|48.22|46.82|48.05|46.65|111
1653836400000|2022-05-29 15:00:00|48.09|46.69|47.76|46.36|48.11|46.71|47.72|46.32|221
1653836700000|2022-05-29 15:05:00|47.75|46.35|47.85|46.45|47.91|46.51|47.75|46.35|178
1653837000000|2022-05-29 15:10:00|47.84|46.44|47.86|46.46|47.9|46.5|47.79|46.39|138
1653837300000|2022-05-29 15:15:00|47.85|46.45|47.7|46.3|47.88|46.48|47.68|46.28|96
1653837600000|2022-05-29 15:20:00|47.71|46.31|47.77|46.37|47.77|46.37|47.7|46.3|118
1653837900000|2022-05-29 15:25:00|47.76|46.36|47.77|46.37|47.83|46.43|47.75|46.35|64
1653838200000|2022-05-29 15:30:00|47.81|46.41|47.74|46.34|47.87|46.47|47.72|46.32|126
1653838500000|2022-05-29 15:35:00|47.73|46.33|47.78|46.38|47.8|46.4|47.7|46.3|143
1653838800000|2022-05-29 15:40:00|47.77|46.37|47.86|46.46|47.94|46.54|47.76|46.36|134
1653839100000|2022-05-29 15:45:00|47.87|46.47|47.81|46.41|47.88|46.48|47.79|46.39|80
1653839400000|2022-05-29 15:50:00|47.8|46.4|47.88|46.48|47.94|46.54|47.8|46.4|103
1653839700000|2022-05-29 15:55:00|47.89|46.49|47.87|46.47|47.95|46.55|47.86|46.46|107
1653840000000|2022-05-29 16:00:00|47.88|46.48|48.12|46.72|48.13|46.73|47.86|46.46|151
1653840300000|2022-05-29 16:05:00|48.11|46.71|48.03|46.63|48.11|46.71|48|46.6|82
1653840600000|2022-05-29 16:10:00|48.05|46.65|48.03|46.63|48.05|46.65|47.97|46.57|127
1653840900000|2022-05-29 16:15:00|48.02|46.62|48.19|46.79|48.2|46.8|47.95|46.55|109
1653841200000|2022-05-29 16:20:00|48.2|46.8|48.25|46.85|48.28|46.88|48.15|46.75|181
1653841500000|2022-05-29 16:25:00|48.24|46.84|48.28|46.88|48.31|46.91|48.22|46.82|136
1653841800000|2022-05-29 16:30:00|48.27|46.87|48.31|46.91|48.35|46.95|48.25|46.85|108
1653842100000|2022-05-29 16:35:00|48.32|46.92|48.42|47.02|48.43|47.03|48.31|46.91|120
1653842400000|2022-05-29 16:40:00|48.43|47.03|48.38|46.98|48.44|47.04|48.32|46.92|102
1653842700000|2022-05-29 16:45:00|48.39|46.99|48.32|46.92|48.42|47.02|48.3|46.9|107
1653843000000|2022-05-29 16:50:00|48.31|46.91|48.37|46.97|48.38|46.98|48.29|46.89|129
1653843300000|2022-05-29 16:55:00|48.36|46.96|48.39|46.99|48.41|47.01|48.3|46.9|136
1653843600000|2022-05-29 17:00:00|48.4|47|48.35|46.95|48.41|47.01|48.3|46.9|107
1653843900000|2022-05-29 17:05:00|48.34|46.94|48.3|46.9|48.38|46.98|48.28|46.88|93
1653844200000|2022-05-29 17:10:00|48.29|46.89|48.22|46.82|48.3|46.9|48.18|46.78|52
1653844500000|2022-05-29 17:15:00|48.21|46.81|48.1|46.7|48.28|46.88|48.1|46.7|72
1653844800000|2022-05-29 17:20:00|48.09|46.69|48.06|46.66|48.13|46.73|48.06|46.66|81
1653845100000|2022-05-29 17:25:00|48.07|46.67|48.36|46.96|48.36|46.96|48.07|46.67|130
1653845400000|2022-05-29 17:30:00|48.35|46.95|48.31|46.91|48.39|46.99|48.31|46.91|93
1653845700000|2022-05-29 17:35:00|48.3|46.9|48.19|46.79|48.31|46.91|48.18|46.78|79
1653846000000|2022-05-29 17:40:00|48.18|46.78|48.21|46.81|48.22|46.82|48.16|46.76|62
1653846300000|2022-05-29 17:45:00|48.2|46.8|48.09|46.69|48.21|46.81|48.09|46.69|80
1653846600000|2022-05-29 17:50:00|48.1|46.7|48.03|46.63|48.12|46.72|47.97|46.57|133
1653846900000|2022-05-29 17:55:00|48.04|46.64|48.06|46.66|48.08|46.68|48.01|46.61|107
1653847200000|2022-05-29 18:00:00|48.05|46.65|47.96|46.56|48.08|46.68|47.94|46.54|67
1653847500000|2022-05-29 18:05:00|47.97|46.57|48.02|46.62|48.03|46.63|47.92|46.52|50
1653847800000|2022-05-29 18:10:00|48.03|46.63|47.93|46.53|48.03|46.63|47.91|46.51|84
1653848100000|2022-05-29 18:15:00|47.92|46.52|47.96|46.56|48.05|46.65|47.92|46.52|66
1653848400000|2022-05-29 18:20:00|47.95|46.55|48.04|46.64|48.04|46.64|47.95|46.55|78
1653848700000|2022-05-29 18:25:00|48.03|46.63|48.07|46.67|48.09|46.69|47.99|46.59|83
1653849000000|2022-05-29 18:30:00|48.08|46.68|48.14|46.74|48.15|46.75|48.08|46.68|71
1653849300000|2022-05-29 18:35:00|48.13|46.73|48.02|46.62|48.14|46.74|48.01|46.61|41
1653849600000|2022-05-29 18:40:00|48.01|46.61|47.88|46.48|48.02|46.62|47.82|46.42|106
1653849900000|2022-05-29 18:45:00|47.89|46.49|47.96|46.56|48.01|46.61|47.89|46.49|106
1653850200000|2022-05-29 18:50:00|47.95|46.55|47.92|46.52|47.95|46.55|47.83|46.43|101
1653850500000|2022-05-29 18:55:00|47.93|46.53|47.95|46.55|47.96|46.56|47.84|46.44|94
1653850800000|2022-05-29 19:00:00|47.97|46.57|47.97|46.57|48.03|46.63|47.81|46.41|166
1653851100000|2022-05-29 19:05:00|47.98|46.58|47.87|46.47|47.99|46.59|47.8|46.4|131
1653851400000|2022-05-29 19:10:00|47.88|46.48|47.94|46.54|47.96|46.56|47.87|46.47|83
1653851700000|2022-05-29 19:15:00|47.93|46.53|47.95|46.55|48.01|46.61|47.89|46.49|114
1653852000000|2022-05-29 19:20:00|47.96|46.56|48.05|46.65|48.05|46.65|47.96|46.56|85
1653852300000|2022-05-29 19:25:00|48.04|46.64|47.92|46.52|48.05|46.65|47.9|46.5|93
1653852600000|2022-05-29 19:30:00|47.93|46.53|48.06|46.66|48.07|46.67|47.91|46.51|126
1653852900000|2022-05-29 19:35:00|48.07|46.67|48.01|46.61|48.08|46.68|48.01|46.61|79
1653853200000|2022-05-29 19:40:00|48.02|46.62|47.99|46.59|48.02|46.62|47.94|46.54|119
1653853500000|2022-05-29 19:45:00|47.98|46.58|48|46.6|48.05|46.65|47.98|46.58|113
1653853800000|2022-05-29 19:50:00|47.99|46.59|48.08|46.68|48.09|46.69|47.94|46.54|136
1653854100000|2022-05-29 19:55:00|48.09|46.69|48.03|46.63|48.09|46.69|47.94|46.54|147
1653854400000|2022-05-29 20:00:00|48.02|46.62|48.17|46.77|48.21|46.81|47.98|46.58|197
1653854700000|2022-05-29 20:05:00|48.18|46.78|48.18|46.78|48.19|46.79|48.12|46.72|84
1653855000000|2022-05-29 20:10:00|48.2|46.8|48.13|46.73|48.2|46.8|48.12|46.72|85
1653855300000|2022-05-29 20:15:00|48.14|46.74|48.13|46.73|48.24|46.84|48.11|46.71|136
1653855600000|2022-05-29 20:20:00|48.14|46.74|48.1|46.7|48.14|46.74|48.04|46.64|77
1653855900000|2022-05-29 20:25:00|48.09|46.69|48.18|46.78|48.19|46.79|48.08|46.68|78
1653856200000|2022-05-29 20:30:00|48.19|46.79|48.08|46.68|48.2|46.8|48.03|46.63|153
1653856500000|2022-05-29 20:35:00|48.07|46.67|48.15|46.75|48.19|46.79|48.03|46.63|143
1653856800000|2022-05-29 20:40:00|48.14|46.74|48.1|46.7|48.16|46.76|48.09|46.69|101
1653857100000|2022-05-29 20:45:00|48.09|46.69|48.04|46.64|48.1|46.7|47.99|46.59|66
1653857400000|2022-05-29 20:50:00|48.05|46.65|48.1|46.7|48.11|46.71|48.03|46.63|81
1653857700000|2022-05-29 20:55:00|48.09|46.69|48.2|46.8|48.21|46.81|48.08|46.68|110
1653858000000|2022-05-29 21:00:00|48.21|46.81|47.93|46.53|48.21|46.81|47.92|46.52|159
1653858300000|2022-05-29 21:05:00|47.92|46.52|48.07|46.67|48.07|46.67|47.9|46.5|132
1653858600000|2022-05-29 21:10:00|48.05|46.65|48.01|46.61|48.14|46.74|48|46.6|172
1653858900000|2022-05-29 21:15:00|47.99|46.59|47.98|46.58|48.02|46.62|47.95|46.55|77
1653859200000|2022-05-29 21:20:00|47.99|46.59|47.99|46.59|48.02|46.62|47.94|46.54|97
1653859500000|2022-05-29 21:25:00|48.01|46.61|48.11|46.71|48.13|46.73|48|46.6|106
1653859800000|2022-05-29 21:30:00|48.12|46.72|48.16|46.76|48.17|46.77|48.1|46.7|117
1653860100000|2022-05-29 21:35:00|48.14|46.74|48.12|46.72|48.22|46.82|48.12|46.72|159
1653860400000|2022-05-29 21:40:00|48.13|46.73|48.08|46.68|48.13|46.73|48.08|46.68|87
1653860700000|2022-05-29 21:45:00|48.09|46.69|48.16|46.76|48.2|46.8|48.08|46.68|140
1653861000000|2022-05-29 21:50:00|48.15|46.75|48.04|46.64|48.15|46.75|47.98|46.58|162
1653861300000|2022-05-29 21:55:00|48.03|46.63|48.07|46.67|48.09|46.69|48.01|46.61|133
1653861600000|2022-05-29 22:00:00|48.08|46.68|48.06|46.66|48.26|46.86|48.01|46.61|283
1653861900000|2022-05-29 22:05:00|48.05|46.65|48.16|46.76|48.17|46.77|47.98|46.58|221
1653862200000|2022-05-29 22:10:00|48.15|46.75|48.41|47.01|48.41|47.01|48.14|46.74|189
1653862500000|2022-05-29 22:15:00|48.4|47|48.47|47.07|48.51|47.11|48.36|46.96|215
1653862800000|2022-05-29 22:20:00|48.45|47.05|48.48|47.08|48.52|47.12|48.42|47.02|231
1653863100000|2022-05-29 22:25:00|48.46|47.06|48.52|47.12|48.57|47.17|48.46|47.06|244
1653863400000|2022-05-29 22:30:00|48.51|47.11|48.59|47.19|48.63|47.23|48.49|47.09|265
1653863700000|2022-05-29 22:35:00|48.58|47.18|48.83|47.43|48.93|47.53|48.58|47.18|388
1653864000000|2022-05-29 22:40:00|48.82|47.42|48.65|47.25|48.91|47.51|48.59|47.19|299
1653864300000|2022-05-29 22:45:00|48.66|47.26|48.57|47.17|48.7|47.3|48.55|47.15|212
1653864600000|2022-05-29 22:50:00|48.58|47.18|48.58|47.18|48.63|47.23|48.54|47.14|150
1653864900000|2022-05-29 22:55:00|48.56|47.16|48.6|47.2|48.75|47.35|48.56|47.16|168
1653865200000|2022-05-29 23:00:00|48.61|47.21|48.63|47.23|48.65|47.25|48.55|47.15|171
1653865500000|2022-05-29 23:05:00|48.65|47.25|48.73|47.33|48.76|47.36|48.63|47.23|189
1653865800000|2022-05-29 23:10:00|48.72|47.32|48.86|47.46|48.87|47.47|48.7|47.3|211
1653866100000|2022-05-29 23:15:00|48.87|47.47|48.83|47.43|48.88|47.48|48.78|47.38|148
1653866400000|2022-05-29 23:20:00|48.84|47.44|48.76|47.36|48.87|47.47|48.74|47.34|121
1653866700000|2022-05-29 23:25:00|48.74|47.34|48.82|47.42|48.87|47.47|48.74|47.34|161
1653867000000|2022-05-29 23:30:00|48.81|47.41|48.74|47.34|48.82|47.42|48.7|47.3|127
1653867300000|2022-05-29 23:35:00|48.75|47.35|48.85|47.45|48.88|47.48|48.63|47.23|245
1653867600000|2022-05-29 23:40:00|48.84|47.44|48.83|47.43|48.95|47.55|48.79|47.39|203
1653867900000|2022-05-29 23:45:00|48.82|47.42|48.74|47.34|48.82|47.42|48.65|47.25|161
1653868200000|2022-05-29 23:50:00|48.73|47.33|48.77|47.37|48.77|47.37|48.67|47.27|82
1653868500000|2022-05-29 23:55:00|48.76|47.36|48.89|47.49|48.9|47.5|48.76|47.36|168
1653868800000|2022-05-30 00:00:00|48.9|47.5|48.97|47.57|49.19|47.79|48.87|47.47|201
1653869100000|2022-05-30 00:05:00|48.96|47.56|48.62|47.22|49.04|47.64|48.62|47.22|189
1653869400000|2022-05-30 00:10:00|48.63|47.23|48.75|47.35|48.81|47.41|48.63|47.23|230
1653869700000|2022-05-30 00:15:00|48.74|47.34|48.84|47.44|48.93|47.53|48.73|47.33|202
1653870000000|2022-05-30 00:20:00|48.85|47.45|48.85|47.45|48.88|47.48|48.81|47.41|188
1653870300000|2022-05-30 00:25:00|48.86|47.46|48.75|47.35|48.86|47.46|48.7|47.3|88
1653870600000|2022-05-30 00:30:00|48.73|47.33|48.79|47.39|48.89|47.49|48.73|47.33|157
1653870900000|2022-05-30 00:35:00|48.77|47.37|48.65|47.25|48.81|47.41|48.64|47.24|124
1653871200000|2022-05-30 00:40:00|48.66|47.26|48.7|47.3|48.72|47.32|48.61|47.21|162
1653871500000|2022-05-30 00:45:00|48.69|47.29|48.6|47.2|48.72|47.32|48.59|47.19|146
1653871800000|2022-05-30 00:50:00|48.59|47.19|48.46|47.06|48.59|47.19|48.43|47.03|86
1653872100000|2022-05-30 00:55:00|48.47|47.07|48.46|47.06|48.5|47.1|48.42|47.02|123
1653872400000|2022-05-30 01:00:00|48.47|47.07|48.56|47.16|48.6|47.2|48.44|47.04|223
1653872700000|2022-05-30 01:05:00|48.55|47.15|48.65|47.25|48.65|47.25|48.53|47.13|247
1653873000000|2022-05-30 01:10:00|48.64|47.24|48.73|47.33|48.74|47.34|48.6|47.2|200
1653873300000|2022-05-30 01:15:00|48.72|47.32|48.91|47.51|48.92|47.52|48.71|47.31|210
1653873600000|2022-05-30 01:20:00|48.9|47.5|48.86|47.46|48.92|47.52|48.84|47.44|187
1653873900000|2022-05-30 01:25:00|48.87|47.47|49.2|47.8|49.21|47.81|48.85|47.45|154
1653874200000|2022-05-30 01:30:00|49.21|47.81|49.74|48.34|49.76|48.36|49.21|47.81|327
1653874500000|2022-05-30 01:35:00|49.73|48.33|50.17|48.77|50.26|48.86|49.72|48.32|378
1653874800000|2022-05-30 01:40:00|50.16|48.76|50.24|48.84|50.29|48.89|49.99|48.59|333
1653875100000|2022-05-30 01:45:00|50.26|48.86|50.3|48.9|50.32|48.92|50.06|48.66|309
1653875400000|2022-05-30 01:50:00|50.31|48.91|50.24|48.84|50.42|49.02|50.23|48.83|224
1653875700000|2022-05-30 01:55:00|50.23|48.83|50.3|48.9|50.32|48.92|50.14|48.74|183
1653876000000|2022-05-30 02:00:00|50.32|48.92|51.01|49.61|51.01|49.61|50.29|48.89|451
1653876300000|2022-05-30 02:05:00|51.02|49.62|50.76|49.36|51.2|49.8|50.67|49.27|462
1653876600000|2022-05-30 02:10:00|50.77|49.37|50.78|49.38|50.85|49.45|50.67|49.27|316
1653876900000|2022-05-30 02:15:00|50.79|49.39|50.92|49.52|51|49.6|50.77|49.37|379
1653877200000|2022-05-30 02:20:00|50.93|49.53|51.01|49.61|51.03|49.63|50.88|49.48|293
1653877500000|2022-05-30 02:25:00|51.02|49.62|51.09|49.69|51.21|49.81|51.01|49.61|296
1653877800000|2022-05-30 02:30:00|51.08|49.68|52.19|50.79|52.22|50.82|51.08|49.68|375
1653878100000|2022-05-30 02:35:00|52.2|50.8|51.76|50.36|52.2|50.8|51.44|50.04|346
1653878400000|2022-05-30 02:40:00|51.75|50.35|52.25|50.85|52.37|50.97|51.66|50.26|473
1653878700000|2022-05-30 02:45:00|52.24|50.84|52|50.6|52.29|50.89|51.94|50.54|413
1653879000000|2022-05-30 02:50:00|51.99|50.59|51.81|50.41|52|50.6|51.78|50.38|371
1653879300000|2022-05-30 02:55:00|51.8|50.4|51.87|50.47|52.05|50.65|51.77|50.37|356
1653879600000|2022-05-30 03:00:00|51.88|50.48|52.04|50.64|52.14|50.74|51.88|50.48|427
1653879900000|2022-05-30 03:05:00|52.05|50.65|51.85|50.45|52.11|50.71|51.83|50.43|343
1653880200000|2022-05-30 03:10:00|51.84|50.44|51.51|50.11|51.84|50.44|51.5|50.1|284
1653880500000|2022-05-30 03:15:00|51.5|50.1|51.76|50.36|51.79|50.39|51.5|50.1|278
1653880800000|2022-05-30 03:20:00|51.75|50.35|51.84|50.44|51.96|50.56|51.73|50.33|272
1653881100000|2022-05-30 03:25:00|51.85|50.45|51.91|50.51|52.05|50.65|51.66|50.26|294
1653881400000|2022-05-30 03:30:00|51.92|50.52|52.17|50.77|52.26|50.86|51.88|50.48|300
1653881700000|2022-05-30 03:35:00|52.18|50.78|52.08|50.68|52.25|50.85|52.06|50.66|258
1653882000000|2022-05-30 03:40:00|52.07|50.67|52.08|50.68|52.24|50.84|52|50.6|229
1653882300000|2022-05-30 03:45:00|52.09|50.69|51.99|50.59|52.24|50.84|51.97|50.57|328
1653882600000|2022-05-30 03:50:00|51.98|50.58|52.08|50.68|52.14|50.74|51.95|50.55|275
1653882900000|2022-05-30 03:55:00|52.06|50.66|52.01|50.61|52.14|50.74|51.96|50.56|251
1653883200000|2022-05-30 04:00:00|52.02|50.62|52.12|50.72|52.27|50.87|52.02|50.62|303
1653883500000|2022-05-30 04:05:00|52.11|50.71|51.98|50.58|52.14|50.74|51.87|50.47|291
1653883800000|2022-05-30 04:10:00|51.96|50.56|51.98|50.58|52.05|50.65|51.95|50.55|240
1653884100000|2022-05-30 04:15:00|51.99|50.59|52.15|50.75|52.36|50.96|51.95|50.55|281
1653884400000|2022-05-30 04:20:00|52.17|50.77|52.05|50.65|52.17|50.77|51.96|50.56|284
1653884700000|2022-05-30 04:25:00|52.06|50.66|52.15|50.75|52.29|50.89|52.05|50.65|221
1653885000000|2022-05-30 04:30:00|52.16|50.76|51.99|50.59|52.24|50.84|51.91|50.51|266
1653885300000|2022-05-30 04:35:00|52|50.6|52.09|50.69|52.13|50.73|51.98|50.58|220
1653885600000|2022-05-30 04:40:00|52.07|50.67|51.9|50.5|52.11|50.71|51.85|50.45|253
1653885900000|2022-05-30 04:45:00|51.89|50.49|51.93|50.53|51.97|50.57|51.83|50.43|224
1653886200000|2022-05-30 04:50:00|51.94|50.54|51.92|50.52|51.95|50.55|51.81|50.41|187
1653886500000|2022-05-30 04:55:00|51.94|50.54|52|50.6|52.08|50.68|51.92|50.52|214
1653886800000|2022-05-30 05:00:00|52.01|50.61|52.16|50.76|52.2|50.8|51.99|50.59|218
1653887100000|2022-05-30 05:05:00|52.15|50.75|52.11|50.71|52.21|50.81|52.03|50.63|242
1653887400000|2022-05-30 05:10:00|52.1|50.7|52.19|50.79|52.24|50.84|52.09|50.69|251
1653887700000|2022-05-30 05:15:00|52.2|50.8|52.28|50.88|52.37|50.97|52.17|50.77|203
1653888000000|2022-05-30 05:20:00|52.27|50.87|52.44|51.04|52.44|51.04|52.2|50.8|206
1653888300000|2022-05-30 05:25:00|52.45|51.05|52.48|51.08|52.72|51.32|52.44|51.04|283
1653888600000|2022-05-30 05:30:00|52.47|51.07|52.33|50.93|52.5|51.1|52.28|50.88|250
1653888900000|2022-05-30 05:35:00|52.31|50.91|52.32|50.92|52.37|50.97|52.2|50.8|282
1653889200000|2022-05-30 05:40:00|52.33|50.93|52.21|50.81|52.51|51.11|52.18|50.78|265
1653889500000|2022-05-30 05:45:00|52.22|50.82|52.1|50.7|52.25|50.85|51.98|50.58|277
1653889800000|2022-05-30 05:50:00|52.07|50.67|52.32|50.92|52.37|50.97|52.07|50.67|269
1653890100000|2022-05-30 05:55:00|52.31|50.91|52.47|51.07|52.51|51.11|52.26|50.86|314
1653890400000|2022-05-30 06:00:00|52.48|51.08|52.47|51.07|52.66|51.26|52.43|51.03|247
1653890700000|2022-05-30 06:05:00|52.46|51.06|52.56|51.16|52.65|51.25|52.43|51.03|295
1653891000000|2022-05-30 06:10:00|52.55|51.15|52.62|51.22|52.69|51.29|52.51|51.11|265
1653891300000|2022-05-30 06:15:00|52.63|51.23|52.95|51.55|53.05|51.65|52.6|51.2|389
1653891600000|2022-05-30 06:20:00|52.94|51.54|52.72|51.32|52.95|51.55|52.66|51.26|318
1653891900000|2022-05-30 06:25:00|52.71|51.31|52.6|51.2|52.71|51.31|52.53|51.13|321
1653892200000|2022-05-30 06:30:00|52.61|51.21|52.77|51.37|52.77|51.37|52.53|51.13|284
1653892500000|2022-05-30 06:35:00|52.76|51.36|52.7|51.3|52.88|51.48|52.68|51.28|309
1653892800000|2022-05-30 06:40:00|52.71|51.31|52.77|51.37|52.78|51.38|52.65|51.25|125
1653893100000|2022-05-30 06:45:00|52.78|51.38|52.76|51.36|52.91|51.51|52.7|51.3|247
1653893400000|2022-05-30 06:50:00|52.75|51.35|52.65|51.25|52.82|51.42|52.6|51.2|196
1653893700000|2022-05-30 06:55:00|52.66|51.26|52.77|51.37|52.78|51.38|52.55|51.15|204
1653894000000|2022-05-30 07:00:00|52.78|51.38|52.75|51.35|52.84|51.44|52.74|51.34|201
1653894300000|2022-05-30 07:05:00|52.74|51.34|52.69|51.29|52.75|51.35|52.58|51.18|165
1653894600000|2022-05-30 07:10:00|52.68|51.28|52.68|51.28|52.78|51.38|52.64|51.24|131
1653894900000|2022-05-30 07:15:00|52.69|51.29|52.58|51.18|52.71|51.31|52.56|51.16|104
1653895200000|2022-05-30 07:20:00|52.59|51.19|52.75|51.35|52.75|51.35|52.57|51.17|171
1653895500000|2022-05-30 07:25:00|52.76|51.36|52.61|51.21|52.8|51.4|52.6|51.2|247
1653895800000|2022-05-30 07:30:00|52.62|51.22|52.48|51.08|52.65|51.25|52.47|51.07|235
1653896100000|2022-05-30 07:35:00|52.46|51.06|52.6|51.2|52.62|51.22|52.44|51.04|201
1653896400000|2022-05-30 07:40:00|52.61|51.21|52.72|51.32|52.75|51.35|52.58|51.18|223
1653896700000|2022-05-30 07:45:00|52.71|51.31|52.87|51.47|52.95|51.55|52.71|51.31|204
1653897000000|2022-05-30 07:50:00|52.86|51.46|52.58|51.18|52.87|51.47|52.57|51.17|186
1653897300000|2022-05-30 07:55:00|52.56|51.16|52.69|51.29|52.7|51.3|52.54|51.14|143
1653897600000|2022-05-30 08:00:00|52.7|51.3|52.78|51.38|52.81|51.41|52.69|51.29|164
1653897900000|2022-05-30 08:05:00|52.79|51.39|52.66|51.26|52.89|51.49|52.65|51.25|147
1653898200000|2022-05-30 08:10:00|52.65|51.25|52.61|51.21|52.68|51.28|52.54|51.14|165
1653898500000|2022-05-30 08:15:00|52.6|51.2|52.8|51.4|52.83|51.43|52.6|51.2|163
1653898800000|2022-05-30 08:20:00|52.81|51.41|52.85|51.45|52.92|51.52|52.77|51.37|182
1653899100000|2022-05-30 08:25:00|52.86|51.46|52.92|51.52|52.92|51.52|52.82|51.42|134
1653899400000|2022-05-30 08:30:00|52.91|51.51|52.84|51.44|52.99|51.59|52.79|51.39|171
1653899700000|2022-05-30 08:35:00|52.85|51.45|52.72|51.32|52.86|51.46|52.69|51.29|219
1653900000000|2022-05-30 08:40:00|52.71|51.31|52.6|51.2|52.78|51.38|52.59|51.19|141
1653900300000|2022-05-30 08:45:00|52.61|51.21|52.57|51.17|52.65|51.25|52.54|51.14|177
1653900600000|2022-05-30 08:50:00|52.58|51.18|52.62|51.22|52.64|51.24|52.54|51.14|138
1653900900000|2022-05-30 08:55:00|52.63|51.23|52.63|51.23|52.69|51.29|52.59|51.19|94
1653901200000|2022-05-30 09:00:00|52.64|51.24|52.49|51.09|52.7|51.3|52.49|51.09|179
1653901500000|2022-05-30 09:05:00|52.51|51.11|52.44|51.04|52.51|51.11|52.34|50.94|246
1653901800000|2022-05-30 09:10:00|52.43|51.03|52.35|50.95|52.45|51.05|52.27|50.87|217
1653902100000|2022-05-30 09:15:00|52.36|50.96|52.54|51.14|52.55|51.15|52.27|50.87|221
1653902400000|2022-05-30 09:20:00|52.52|51.12|52.52|51.12|52.6|51.2|52.48|51.08|183
1653902700000|2022-05-30 09:25:00|52.53|51.13|52.55|51.15|52.63|51.23|52.51|51.11|161
1653903000000|2022-05-30 09:30:00|52.56|51.16|52.45|51.05|52.59|51.19|52.44|51.04|170
1653903300000|2022-05-30 09:35:00|52.44|51.04|52.62|51.22|52.67|51.27|52.43|51.03|253
1653903600000|2022-05-30 09:40:00|52.61|51.21|52.65|51.25|52.69|51.29|52.57|51.17|324
1653903900000|2022-05-30 09:45:00|52.66|51.26|52.7|51.3|52.74|51.34|52.63|51.23|220
1653904200000|2022-05-30 09:50:00|52.71|51.31|52.68|51.28|52.74|51.34|52.66|51.26|183
1653904500000|2022-05-30 09:55:00|52.69|51.29|52.66|51.26|52.69|51.29|52.57|51.17|236
1653904800000|2022-05-30 10:00:00|52.64|51.24|52.69|51.29|52.8|51.4|52.61|51.21|242
1653905100000|2022-05-30 10:05:00|52.7|51.3|52.43|51.03|52.72|51.32|52.43|51.03|238
1653905400000|2022-05-30 10:10:00|52.44|51.04|52.42|51.02|52.45|51.05|52.36|50.96|222
1653905700000|2022-05-30 10:15:00|52.43|51.03|52.53|51.13|52.54|51.14|52.37|50.97|197
1653906000000|2022-05-30 10:20:00|52.52|51.12|52.6|51.2|52.61|51.21|52.48|51.08|169
1653906300000|2022-05-30 10:25:00|52.59|51.19|52.54|51.14|52.63|51.23|52.49|51.09|216
1653906600000|2022-05-30 10:30:00|52.53|51.13|52.48|51.08|52.62|51.22|52.43|51.03|378
1653906900000|2022-05-30 10:35:00|52.47|51.07|52.59|51.19|52.61|51.21|52.47|51.07|193
1653907200000|2022-05-30 10:40:00|52.58|51.18|52.75|51.35|52.75|51.35|52.55|51.15|208
1653907500000|2022-05-30 10:45:00|52.74|51.34|52.69|51.29|52.74|51.34|52.68|51.28|150
1653907800000|2022-05-30 10:50:00|52.68|51.28|52.6|51.2|52.71|51.31|52.56|51.16|178
1653908100000|2022-05-30 10:55:00|52.59|51.19|52.58|51.18|52.62|51.22|52.54|51.14|160
1653908400000|2022-05-30 11:00:00|52.59|51.19|52.52|51.12|52.74|51.34|52.51|51.11|221
1653908700000|2022-05-30 11:05:00|52.51|51.11|52.58|51.18|52.71|51.31|52.5|51.1|245
1653909000000|2022-05-30 11:10:00|52.56|51.16|52.79|51.39|52.8|51.4|52.56|51.16|233
1653909300000|2022-05-30 11:15:00|52.78|51.38|52.72|51.32|52.83|51.43|52.7|51.3|215
1653909600000|2022-05-30 11:20:00|52.71|51.31|52.76|51.36|52.76|51.36|52.66|51.26|202
1653909900000|2022-05-30 11:25:00|52.77|51.37|53.11|51.71|53.24|51.84|52.76|51.36|330
1653910200000|2022-05-30 11:30:00|53.13|51.73|53.05|51.65|53.19|51.79|52.99|51.59|286
1653910500000|2022-05-30 11:35:00|53.03|51.63|53.17|51.77|53.2|51.8|52.96|51.56|234
1653910800000|2022-05-30 11:40:00|53.18|51.78|53.39|51.99|53.41|52.01|53.07|51.67|227
1653911100000|2022-05-30 11:45:00|53.4|52|53.01|51.61|53.4|52|52.96|51.56|240
1653911400000|2022-05-30 11:50:00|53.02|51.62|52.94|51.54|53.05|51.65|52.93|51.53|152
1653911700000|2022-05-30 11:55:00|52.95|51.55|52.95|51.55|53|51.6|52.88|51.48|138
1653912000000|2022-05-30 12:00:00|52.94|51.54|53.02|51.62|53.06|51.66|52.92|51.52|209
1653912300000|2022-05-30 12:05:00|53.01|51.61|53.17|51.77|53.18|51.78|53.01|51.61|198
1653912600000|2022-05-30 12:10:00|53.2|51.8|53.21|51.81|53.27|51.87|53.08|51.68|173
1653912900000|2022-05-30 12:15:00|53.2|51.8|53.49|52.09|53.54|52.14|53.15|51.75|206
1653913200000|2022-05-30 12:20:00|53.51|52.11|53.04|51.64|53.55|52.15|52.94|51.54|312
1653913500000|2022-05-30 12:25:00|53.05|51.65|52.59|51.19|53.07|51.67|52.58|51.18|327
1653913800000|2022-05-30 12:30:00|52.6|51.2|52.67|51.27|52.73|51.33|52.4|51|420
1653914100000|2022-05-30 12:35:00|52.66|51.26|53.14|51.74|53.16|51.76|52.57|51.17|384
1653914400000|2022-05-30 12:40:00|53.13|51.73|52.89|51.49|53.17|51.77|52.86|51.46|346
1653914700000|2022-05-30 12:45:00|52.91|51.51|53.05|51.65|53.16|51.76|52.86|51.46|333
1653915000000|2022-05-30 12:50:00|53.06|51.66|54.27|52.87|55.09|53.69|53.05|51.65|384
1653915300000|2022-05-30 12:55:00|54.26|52.86|54.21|52.81|55.37|53.97|54.2|52.8|681
1653915600000|2022-05-30 13:00:00|54.2|52.8|54.04|52.64|54.42|53.02|53.98|52.58|404
1653915900000|2022-05-30 13:05:00|54.03|52.63|54.07|52.67|54.27|52.87|53.87|52.47|385
1653916200000|2022-05-30 13:10:00|54.09|52.69|53.83|52.43|54.12|52.72|53.8|52.4|400
1653916500000|2022-05-30 13:15:00|53.82|52.42|53.53|52.13|53.93|52.53|53.53|52.13|330
1653916800000|2022-05-30 13:20:00|53.54|52.14|53.61|52.21|53.76|52.36|53.46|52.06|426
1653917100000|2022-05-30 13:25:00|53.62|52.22|53.53|52.13|53.67|52.27|53.43|52.03|367
1653917400000|2022-05-30 13:30:00|53.52|52.12|53.6|52.2|53.69|52.29|53.4|52|311
1653917700000|2022-05-30 13:35:00|53.62|52.22|53.78|52.38|53.8|52.4|53.53|52.13|353
1653918000000|2022-05-30 13:40:00|53.77|52.37|53.66|52.26|53.83|52.43|53.65|52.25|241
1653918300000|2022-05-30 13:45:00|53.65|52.25|53.8|52.4|53.89|52.49|53.61|52.21|230
1653918600000|2022-05-30 13:50:00|53.78|52.38|53.97|52.57|54.03|52.63|53.78|52.38|368
1653918900000|2022-05-30 13:55:00|53.96|52.56|53.93|52.53|53.98|52.58|53.86|52.46|262
1653919200000|2022-05-30 14:00:00|53.94|52.54|54.01|52.61|54.03|52.63|53.87|52.47|250
1653919500000|2022-05-30 14:05:00|54.02|52.62|54.45|53.05|54.45|53.05|54|52.6|342
1653919800000|2022-05-30 14:10:00|54.46|53.06|54.31|52.91|54.48|53.08|54.24|52.84|369
1653920100000|2022-05-30 14:15:00|54.3|52.9|54.52|53.12|54.6|53.2|54.25|52.85|282
1653920400000|2022-05-30 14:20:00|54.53|53.13|54.47|53.07|54.58|53.18|54.42|53.02|204
1653920700000|2022-05-30 14:25:00|54.48|53.08|54.53|53.13|54.55|53.15|54.45|53.05|201
1653921000000|2022-05-30 14:30:00|54.52|53.12|54.22|52.82|54.6|53.2|54.21|52.81|245
1653921300000|2022-05-30 14:35:00|54.23|52.83|54.11|52.71|54.29|52.89|54.1|52.7|291
1653921600000|2022-05-30 14:40:00|54.1|52.7|53.83|52.43|54.1|52.7|53.81|52.41|287
1653921900000|2022-05-30 14:45:00|53.82|52.42|53.99|52.59|54.04|52.64|53.82|52.42|249
1653922200000|2022-05-30 14:50:00|53.97|52.57|54.03|52.63|54.1|52.7|53.96|52.56|259
1653922500000|2022-05-30 14:55:00|54.02|52.62|53.88|52.48|54.07|52.67|53.83|52.43|210
1653922800000|2022-05-30 15:00:00|53.86|52.46|54.17|52.77|54.19|52.79|53.84|52.44|257
1653923100000|2022-05-30 15:05:00|54.16|52.76|54.23|52.83|54.28|52.88|54.14|52.74|195
1653923400000|2022-05-30 15:10:00|54.22|52.82|54.27|52.87|54.33|52.93|54.21|52.81|194
1653923700000|2022-05-30 15:15:00|54.26|52.86|54.2|52.8|54.29|52.89|54.18|52.78|192
1653924000000|2022-05-30 15:20:00|54.19|52.79|54.52|53.12|54.53|53.13|54.18|52.78|236
1653924300000|2022-05-30 15:25:00|54.53|53.13|54.52|53.12|54.66|53.26|54.46|53.06|216
1653924600000|2022-05-30 15:30:00|54.51|53.11|54.38|52.98|54.59|53.19|54.35|52.95|259
1653924900000|2022-05-30 15:35:00|54.39|52.99|54.43|53.03|54.44|53.04|54.27|52.87|281
1653925200000|2022-05-30 15:40:00|54.44|53.04|54.45|53.05|54.5|53.1|54.36|52.96|253
1653925500000|2022-05-30 15:45:00|54.44|53.04|54.31|52.91|54.49|53.09|54.28|52.88|222
1653925800000|2022-05-30 15:50:00|54.3|52.9|54.29|52.89|54.37|52.97|54.23|52.83|199
1653926100000|2022-05-30 15:55:00|54.3|52.9|54.25|52.85|54.41|53.01|54.15|52.75|252
1653926400000|2022-05-30 16:00:00|54.26|52.86|54.06|52.66|54.31|52.91|53.98|52.58|186
1653926700000|2022-05-30 16:05:00|54.07|52.67|54.26|52.86|54.3|52.9|53.98|52.58|246
1653927000000|2022-05-30 16:10:00|54.25|52.85|54.1|52.7|54.26|52.86|54.04|52.64|175
1653927300000|2022-05-30 16:15:00|54.11|52.71|54.12|52.72|54.21|52.81|54|52.6|191
1653927600000|2022-05-30 16:20:00|54.13|52.73|54.3|52.9|54.41|53.01|54.02|52.62|326
1653927900000|2022-05-30 16:25:00|54.29|52.89|54.45|53.05|54.5|53.1|54.28|52.88|253
1653928200000|2022-05-30 16:30:00|54.43|53.03|54.29|52.89|54.59|53.19|54.28|52.88|264
1653928500000|2022-05-30 16:35:00|54.28|52.88|54.36|52.96|54.4|53|54.26|52.86|160
1653928800000|2022-05-30 16:40:00|54.35|52.95|54.43|53.03|54.5|53.1|54.35|52.95|238
1653929100000|2022-05-30 16:45:00|54.44|53.04|54.52|53.12|54.71|53.31|54.36|52.96|299
1653929400000|2022-05-30 16:50:00|54.53|53.13|54.28|52.88|54.54|53.14|54.23|52.83|275
1653929700000|2022-05-30 16:55:00|54.27|52.87|54.17|52.77|54.3|52.9|54.05|52.65|230
1653930000000|2022-05-30 17:00:00|54.18|52.78|54.15|52.75|54.21|52.81|54.06|52.66|212
1653930300000|2022-05-30 17:05:00|54.14|52.74|54.19|52.79|54.25|52.85|54.12|52.72|211
1653930600000|2022-05-30 17:10:00|54.2|52.8|54.38|52.98|54.38|52.98|54.17|52.77|158
1653930900000|2022-05-30 17:15:00|54.4|53|54.56|53.16|54.58|53.18|54.38|52.98|254
1653931200000|2022-05-30 17:20:00|54.57|53.17|54.41|53.01|54.57|53.17|54.38|52.98|154
1653931500000|2022-05-30 17:25:00|54.4|53|54.59|53.19|54.69|53.29|54.4|53|199
1653931800000|2022-05-30 17:30:00|54.6|53.2|54.47|53.07|54.62|53.22|54.4|53|168
1653932100000|2022-05-30 17:35:00|54.46|53.06|54.34|52.94|54.48|53.08|54.34|52.94|236
1653932400000|2022-05-30 17:40:00|54.35|52.95|54.48|53.08|54.48|53.08|54.33|52.93|199
1653932700000|2022-05-30 17:45:00|54.5|53.1|54.33|52.93|54.5|53.1|54.33|52.93|163
1653933000000|2022-05-30 17:50:00|54.34|52.94|54.12|52.72|54.34|52.94|54.11|52.71|200
1653933300000|2022-05-30 17:55:00|54.13|52.73|54.14|52.74|54.16|52.76|54.1|52.7|145
1653933600000|2022-05-30 18:00:00|54.13|52.73|54.22|52.82|54.25|52.85|54.13|52.73|186
1653933900000|2022-05-30 18:05:00|54.23|52.83|54.1|52.7|54.23|52.83|54.1|52.7|175
1653934200000|2022-05-30 18:10:00|54.09|52.69|54.05|52.65|54.1|52.7|54|52.6|149
1653934500000|2022-05-30 18:15:00|54.04|52.64|54.05|52.65|54.08|52.68|53.99|52.59|154
1653934800000|2022-05-30 18:20:00|54.06|52.66|54.05|52.65|54.1|52.7|54.02|52.62|135
1653935100000|2022-05-30 18:25:00|54.04|52.64|54.23|52.83|54.28|52.88|54.02|52.62|180
1653935400000|2022-05-30 18:30:00|54.22|52.82|54.09|52.69|54.24|52.84|54.01|52.61|174
1653935700000|2022-05-30 18:35:00|54.08|52.68|54.26|52.86|54.27|52.87|54.04|52.64|154
1653936000000|2022-05-30 18:40:00|54.27|52.87|54.34|52.94|54.35|52.95|54.2|52.8|165
1653936300000|2022-05-30 18:45:00|54.35|52.95|54.4|53|54.42|53.02|54.22|52.82|184
1653936600000|2022-05-30 18:50:00|54.41|53.01|54.35|52.95|54.42|53.02|54.3|52.9|159
1653936900000|2022-05-30 18:55:00|54.36|52.96|54.34|52.94|54.4|53|54.29|52.89|137
1653937200000|2022-05-30 19:00:00|54.35|52.95|54.19|52.79|54.35|52.95|54.18|52.78|97
1653937500000|2022-05-30 19:05:00|54.18|52.78|54.39|52.99|54.45|53.05|54.18|52.78|136
1653937800000|2022-05-30 19:10:00|54.38|52.98|54.4|53|54.51|53.11|54.35|52.95|165
1653938100000|2022-05-30 19:15:00|54.41|53.01|54.4|53|54.41|53.01|54.34|52.94|96
1653938400000|2022-05-30 19:20:00|54.41|53.01|54.43|53.03|54.51|53.11|54.39|52.99|91
1653938700000|2022-05-30 19:25:00|54.44|53.04|54.46|53.06|54.49|53.09|54.43|53.03|86
1653939000000|2022-05-30 19:30:00|54.45|53.05|54.35|52.95|54.45|53.05|54.3|52.9|82
1653939300000|2022-05-30 19:35:00|54.36|52.96|54.4|53|54.45|53.05|54.31|52.91|129
1653939600000|2022-05-30 19:40:00|54.41|53.01|54.3|52.9|54.5|53.1|54.3|52.9|169
1653939900000|2022-05-30 19:45:00|54.29|52.89|54.14|52.74|54.36|52.96|54.13|52.73|206
1653940200000|2022-05-30 19:50:00|54.12|52.72|54.14|52.74|54.14|52.74|53.94|52.54|207
1653940500000|2022-05-30 19:55:00|54.15|52.75|54.11|52.71|54.24|52.84|54.1|52.7|176
1653940800000|2022-05-30 20:00:00|54.12|52.72|54.08|52.68|54.13|52.73|53.96|52.56|273
1653941100000|2022-05-30 20:05:00|54.07|52.67|54.25|52.85|54.29|52.89|54.07|52.67|226
1653941400000|2022-05-30 20:10:00|54.24|52.84|54.47|53.07|54.5|53.1|54.22|52.82|242
1653941700000|2022-05-30 20:15:00|54.46|53.06|54.8|53.4|55|53.6|54.46|53.06|341
1653942000000|2022-05-30 20:20:00|54.79|53.39|55.05|53.65|55.05|53.65|54.59|53.19|386
1653942300000|2022-05-30 20:25:00|55.06|53.66|55.28|53.88|55.43|54.03|54.96|53.56|559
1653942600000|2022-05-30 20:30:00|55.29|53.89|55.05|53.65|55.29|53.89|54.86|53.46|456
1653942900000|2022-05-30 20:35:00|55.04|53.64|54.91|53.51|55.05|53.65|54.83|53.43|391
1653943200000|2022-05-30 20:40:00|54.92|53.52|55.11|53.71|55.16|53.76|54.78|53.38|397
1653943500000|2022-05-30 20:45:00|55.1|53.7|55.08|53.68|55.2|53.8|55.05|53.65|267
1653943800000|2022-05-30 20:50:00|55.07|53.67|55.17|53.77|55.21|53.81|54.94|53.54|268
1653944100000|2022-05-30 20:55:00|55.18|53.78|55.76|54.36|55.76|54.36|55.15|53.75|321
1653944400000|2022-05-30 21:00:00|55.77|54.37|55.62|54.22|56.06|54.66|55.62|54.22|262
1653944700000|2022-05-30 21:05:00|55.61|54.21|55.63|54.23|55.67|54.27|55.47|54.07|161
1653945000000|2022-05-30 21:10:00|55.62|54.22|55.9|54.5|56.05|54.65|55.57|54.17|327
1653945300000|2022-05-30 21:15:00|55.89|54.49|56.68|55.28|56.86|55.46|55.82|54.42|408
1653945600000|2022-05-30 21:20:00|56.7|55.3|56.98|55.58|57.22|55.82|56.7|55.3|524
1653945900000|2022-05-30 21:25:00|56.99|55.59|56.84|55.44|56.99|55.59|56.61|55.21|355
1653946200000|2022-05-30 21:30:00|56.83|55.43|56.8|55.4|57.09|55.69|56.77|55.37|321
1653946500000|2022-05-30 21:35:00|56.79|55.39|56.24|54.84|56.8|55.4|56.2|54.8|316
1653946800000|2022-05-30 21:40:00|56.23|54.83|56.44|55.04|56.57|55.17|56.23|54.83|296
1653947100000|2022-05-30 21:45:00|56.43|55.03|56.27|54.87|56.43|55.03|56.1|54.7|211
1653947400000|2022-05-30 21:50:00|56.26|54.86|56.42|55.02|56.48|55.08|56.25|54.85|222
1653947700000|2022-05-30 21:55:00|56.43|55.03|56.8|55.4|56.87|55.47|56.43|55.03|329
1653948000000|2022-05-30 22:00:00|56.79|55.39|56.6|55.2|57|55.6|56.6|55.2|329
1653948300000|2022-05-30 22:05:00|56.61|55.21|56.73|55.33|56.74|55.34|56.53|55.13|296
1653948600000|2022-05-30 22:10:00|56.72|55.32|56.65|55.25|56.76|55.36|56.48|55.08|333
1653948900000|2022-05-30 22:15:00|56.66|55.26|56.51|55.11|56.92|55.52|56.41|55.01|367
1653949200000|2022-05-30 22:20:00|56.5|55.1|56.81|55.41|56.87|55.47|56.48|55.08|331
1653949500000|2022-05-30 22:25:00|56.8|55.4|56.83|55.43|57|55.6|56.73|55.33|258
1653949800000|2022-05-30 22:30:00|56.82|55.42|57|55.6|57.04|55.64|56.8|55.4|310
1653950100000|2022-05-30 22:35:00|57.01|55.61|57.09|55.69|57.11|55.71|56.88|55.48|276
1653950400000|2022-05-30 22:40:00|57.08|55.68|57.42|56.02|57.56|56.16|56.87|55.47|343
1653950700000|2022-05-30 22:45:00|57.41|56.01|57|55.6|57.42|56.02|56.99|55.59|291
1653951000000|2022-05-30 22:50:00|57.01|55.61|57.24|55.84|57.33|55.93|56.97|55.57|326
1653951300000|2022-05-30 22:55:00|57.23|55.83|57.26|55.86|57.27|55.87|57.07|55.67|257
1653951600000|2022-05-30 23:00:00|57.27|55.87|57.03|55.63|57.37|55.97|56.88|55.48|320
1653951900000|2022-05-30 23:05:00|57.04|55.64|57.52|56.12|57.67|56.27|57.04|55.64|383
1653952200000|2022-05-30 23:10:00|57.53|56.13|57.65|56.25|57.73|56.33|57.47|56.07|371
1653952500000|2022-05-30 23:15:00|57.66|56.26|57.64|56.24|57.73|56.33|57.48|56.08|272
1653952800000|2022-05-30 23:20:00|57.63|56.23|58|56.6|58.23|56.83|57.63|56.23|423
1653953100000|2022-05-30 23:25:00|57.99|56.59|58.14|56.74|58.42|57.02|57.96|56.56|276
1653953400000|2022-05-30 23:30:00|58.15|56.75|57.82|56.42|58.16|56.76|57.81|56.41|293
1653953700000|2022-05-30 23:35:00|57.81|56.41|57.85|56.45|57.89|56.49|57.74|56.34|260
1653954000000|2022-05-30 23:40:00|57.86|56.46|57.84|56.44|57.88|56.48|57.77|56.37|232
1653954300000|2022-05-30 23:45:00|57.85|56.45|57.71|56.31|57.88|56.48|57.62|56.22|216
1653954600000|2022-05-30 23:50:00|57.73|56.33|57.75|56.35|57.83|56.43|57.61|56.21|287
1653954900000|2022-05-30 23:55:00|57.74|56.34|57.66|56.26|57.76|56.36|57.63|56.23|238
1653955200000|2022-05-31 00:00:00|57.67|56.27|57.86|56.46|57.92|56.52|57.49|56.09|340
1653955500000|2022-05-31 00:05:00|57.87|56.47|58.47|57.07|58.5|57.1|57.85|56.45|421
1653955800000|2022-05-31 00:10:00|58.46|57.06|57.97|56.57|58.56|57.16|57.97|56.57|397
1653956100000|2022-05-31 00:15:00|57.98|56.58|57.91|56.51|57.99|56.59|57.87|56.47|321
1653956400000|2022-05-31 00:20:00|57.9|56.5|58.09|56.69|58.11|56.71|57.66|56.26|333
1653956700000|2022-05-31 00:25:00|58.1|56.7|58.47|57.07|58.48|57.08|58.04|56.64|288
1653957000000|2022-05-31 00:30:00|58.46|57.06|57.92|56.52|58.62|57.22|57.91|56.51|366
1653957300000|2022-05-31 00:35:00|57.93|56.53|58.15|56.75|58.15|56.75|57.92|56.52|258
1653957600000|2022-05-31 00:40:00|58.14|56.74|58.11|56.71|58.32|56.92|58.11|56.71|170
1653957900000|2022-05-31 00:45:00|58.12|56.72|57.75|56.35|58.16|56.76|57.69|56.29|320
1653958200000|2022-05-31 00:50:00|57.74|56.34|57.86|56.46|57.94|56.54|57.64|56.24|349
1653958500000|2022-05-31 00:55:00|57.85|56.45|57.96|56.56|58|56.6|57.83|56.43|280
1653958800000|2022-05-31 01:00:00|57.95|56.55|58.14|56.74|58.14|56.74|57.88|56.48|239
1653959100000|2022-05-31 01:05:00|58.13|56.73|59.21|57.81|59.21|57.81|58.11|56.71|377
1653959400000|2022-05-31 01:10:00|59.2|57.8|58.9|57.5|59.22|57.82|58.69|57.29|394
1653959700000|2022-05-31 01:15:00|58.92|57.52|59.29|57.89|59.6|58.2|58.82|57.42|470
1653960000000|2022-05-31 01:20:00|59.28|57.88|59.22|57.82|59.31|57.91|59.01|57.61|358
1653960300000|2022-05-31 01:25:00|59.21|57.81|58.96|57.56|59.37|57.97|58.96|57.56|443
1653960600000|2022-05-31 01:30:00|58.97|57.57|58.9|57.5|59.17|57.77|58.84|57.44|402
1653960900000|2022-05-31 01:35:00|58.89|57.49|58.62|57.22|58.9|57.5|58.52|57.12|326
1653961200000|2022-05-31 01:40:00|58.61|57.21|58.53|57.13|58.7|57.3|58.39|56.99|337
1653961500000|2022-05-31 01:45:00|58.54|57.14|58.65|57.25|58.74|57.34|58.5|57.1|300
1653961800000|2022-05-31 01:50:00|58.63|57.23|58.49|57.09|58.65|57.25|58.42|57.02|243
1653962100000|2022-05-31 01:55:00|58.48|57.08|58.44|57.04|58.49|57.09|58.32|56.92|223
1653962400000|2022-05-31 02:00:00|58.43|57.03|58.54|57.14|58.68|57.28|58.39|56.99|227
1653962700000|2022-05-31 02:05:00|58.53|57.13|58.6|57.2|58.64|57.24|58.34|56.94|233
1653963000000|2022-05-31 02:10:00|58.61|57.21|58.94|57.54|58.94|57.54|58.61|57.21|304
1653963300000|2022-05-31 02:15:00|58.93|57.53|59.15|57.75|59.27|57.87|58.88|57.48|312
1653963600000|2022-05-31 02:20:00|59.14|57.74|59.47|58.07|59.57|58.17|59.13|57.73|305
1653963900000|2022-05-31 02:25:00|59.48|58.08|59.79|58.39|59.79|58.39|59.41|58.01|285
1653964200000|2022-05-31 02:30:00|59.78|58.38|59.48|58.08|59.78|58.38|59.34|57.94|350
1653964500000|2022-05-31 02:35:00|59.46|58.06|59.34|57.94|59.57|58.17|59.33|57.93|272
1653964800000|2022-05-31 02:40:00|59.33|57.93|59.23|57.83|59.39|57.99|59.17|57.77|224
1653965100000|2022-05-31 02:45:00|59.22|57.82|59.29|57.89|59.48|58.08|59.2|57.8|216
1653965400000|2022-05-31 02:50:00|59.28|57.88|59.1|57.7|59.28|57.88|59.03|57.63|264
1653965700000|2022-05-31 02:55:00|59.11|57.71|59.18|57.78|59.21|57.81|59.09|57.69|204
1653966000000|2022-05-31 03:00:00|59.17|57.77|59.35|57.95|59.41|58.01|59.17|57.77|299
1653966300000|2022-05-31 03:05:00|59.36|57.96|59.29|57.89|59.41|58.01|59.22|57.82|279
1653966600000|2022-05-31 03:10:00|59.3|57.9|59.58|58.18|59.58|58.18|59.25|57.85|295
1653966900000|2022-05-31 03:15:00|59.57|58.17|59.35|57.95|59.62|58.22|59.26|57.86|222
1653967200000|2022-05-31 03:20:00|59.38|57.98|59.23|57.83|59.47|58.07|59.22|57.82|203
1653967500000|2022-05-31 03:25:00|59.24|57.84|59|57.6|59.24|57.84|58.97|57.57|272
1653967800000|2022-05-31 03:30:00|58.99|57.59|58.89|57.49|58.99|57.59|58.85|57.45|218
1653968100000|2022-05-31 03:35:00|58.88|57.48|58.79|57.39|58.9|57.5|58.58|57.18|265
1653968400000|2022-05-31 03:40:00|58.8|57.4|58.86|57.46|58.93|57.53|58.73|57.33|250
1653968700000|2022-05-31 03:45:00|58.85|57.45|58.96|57.56|59.09|57.69|58.82|57.42|235
1653969000000|2022-05-31 03:50:00|58.97|57.57|58.94|57.54|59.02|57.62|58.87|57.47|179
1653969300000|2022-05-31 03:55:00|58.95|57.55|59.14|57.74|59.2|57.8|58.95|57.55|194
1653969600000|2022-05-31 04:00:00|59.13|57.73|58.86|57.46|59.19|57.79|58.86|57.46|187
1653969900000|2022-05-31 04:05:00|58.87|57.47|58.83|57.43|58.96|57.56|58.66|57.26|234
1653970200000|2022-05-31 04:10:00|58.82|57.42|59.53|58.13|59.55|58.15|58.81|57.41|284
1653970500000|2022-05-31 04:15:00|59.57|58.17|59.9|58.5|59.94|58.54|59.55|58.15|365
1653970800000|2022-05-31 04:20:00|59.91|58.51|60.12|58.72|60.57|59.17|59.65|58.25|448
1653971100000|2022-05-31 04:25:00|60.11|58.71|60.73|59.33|60.73|59.33|60.02|58.62|455
1653971400000|2022-05-31 04:30:00|60.74|59.34|61.7|60.3|61.84|60.44|60.56|59.16|556
1653971700000|2022-05-31 04:35:00|61.69|60.29|61.24|59.84|61.71|60.31|61.1|59.7|506
1653972000000|2022-05-31 04:40:00|61.23|59.83|61.37|59.97|61.53|60.13|60.91|59.51|468
1653972300000|2022-05-31 04:45:00|61.38|59.98|61.07|59.67|61.39|59.99|61.04|59.64|343
1653972600000|2022-05-31 04:50:00|61.08|59.68|61.91|60.51|62.25|60.85|61.03|59.63|536
1653972900000|2022-05-31 04:55:00|61.92|60.52|61.53|60.13|62.01|60.61|61.41|60.01|423
1653973200000|2022-05-31 05:00:00|61.52|60.12|61.53|60.13|61.58|60.18|61.27|59.87|381
1653973500000|2022-05-31 05:05:00|61.54|60.14|62.18|60.78|62.61|61.21|61.52|60.12|564
1653973800000|2022-05-31 05:10:00|62.16|60.76|63.23|61.83|63.5|62.1|61.74|60.34|681
1653974100000|2022-05-31 05:15:00|63.22|61.82|66.16|64.76|66.27|64.87|63.11|61.71|788
1653974400000|2022-05-31 05:20:00|66.17|64.77|67.87|66.47|68.28|66.88|65.37|63.97|834
1653974700000|2022-05-31 05:25:00|67.86|66.46|66.98|65.58|69.51|68.11|66.85|65.45|867
1653975000000|2022-05-31 05:30:00|66.97|65.57|65.63|64.23|67.23|65.83|65.22|63.82|746
1653975300000|2022-05-31 05:35:00|65.57|64.17|65.15|63.75|65.76|64.36|64.75|63.35|739
1653975600000|2022-05-31 05:40:00|65.13|63.73|64.58|63.18|65.56|64.16|64.53|63.13|729
1653975900000|2022-05-31 05:45:00|64.57|63.17|65.04|63.64|65.51|64.11|64.57|63.17|651
1653976200000|2022-05-31 05:50:00|65.05|63.65|64.81|63.41|65.45|64.05|64.77|63.37|580
1653976500000|2022-05-31 05:55:00|64.82|63.42|64.87|63.47|65.42|64.02|64.77|63.37|577
1653976800000|2022-05-31 06:00:00|64.86|63.46|64.94|63.54|65.26|63.86|64.46|63.06|565
1653977100000|2022-05-31 06:05:00|64.92|63.52|65.39|63.99|65.83|64.43|64.82|63.42|618
1653977400000|2022-05-31 06:10:00|65.38|63.98|66.8|65.4|66.95|65.55|65.34|63.94|613
1653977700000|2022-05-31 06:15:00|66.79|65.39|65.4|64|67.2|65.8|65.02|63.62|773
1653978000000|2022-05-31 06:20:00|65.41|64.01|66.1|64.7|66.1|64.7|65.09|63.69|643
1653978300000|2022-05-31 06:25:00|66.11|64.71|65.82|64.42|66.93|65.53|65.59|64.19|720
1653978600000|2022-05-31 06:30:00|65.81|64.41|66.17|64.77|66.57|65.17|65.71|64.31|662
1653978900000|2022-05-31 06:35:00|66.16|64.76|64.53|63.13|66.29|64.89|64.53|63.13|655
1653979200000|2022-05-31 06:40:00|64.52|63.12|65.22|63.82|65.79|64.39|64.43|63.03|701
1653979500000|2022-05-31 06:45:00|65.2|63.8|65.25|63.85|65.79|64.39|65.1|63.7|629
1653979800000|2022-05-31 06:50:00|65.24|63.84|65.22|63.82|65.69|64.29|65.05|63.65|639
1653980100000|2022-05-31 06:55:00|65.21|63.81|65.8|64.4|66.13|64.73|65.17|63.77|593
1653980400000|2022-05-31 07:00:00|65.82|64.42|65.75|64.35|66.26|64.86|65.5|64.1|626
1653980700000|2022-05-31 07:05:00|65.74|64.34|66.01|64.61|66.42|65.02|65.7|64.3|642
1653981000000|2022-05-31 07:10:00|66.02|64.62|66.75|65.35|66.87|65.47|65.85|64.45|588
1653981300000|2022-05-31 07:15:00|66.74|65.34|65.89|64.49|66.85|65.45|65.87|64.47|608
1653981600000|2022-05-31 07:20:00|65.88|64.48|66.28|64.88|66.75|65.35|65.86|64.46|656
1653981900000|2022-05-31 07:25:00|66.3|64.9|66.54|65.14|66.65|65.25|66.22|64.82|506
1653982200000|2022-05-31 07:30:00|66.55|65.15|66.62|65.22|67.4|66|66.11|64.71|558
1653982500000|2022-05-31 07:35:00|66.63|65.23|65.76|64.36|66.7|65.3|65.66|64.26|590
1653982800000|2022-05-31 07:40:00|65.77|64.37|65.65|64.25|65.94|64.54|65.47|64.07|493
1653983100000|2022-05-31 07:45:00|65.66|64.26|65.61|64.21|65.71|64.31|65.29|63.89|511
1653983400000|2022-05-31 07:50:00|65.6|64.2|66.04|64.64|66.21|64.81|65.6|64.2|466
1653983700000|2022-05-31 07:55:00|66.05|64.65|66.06|64.66|66.34|64.94|65.99|64.59|394
1653984000000|2022-05-31 08:00:00|66.05|64.65|66.5|65.1|66.51|65.11|65.9|64.5|524
1653984300000|2022-05-31 08:05:00|66.49|65.09|66.75|65.35|66.78|65.38|66.26|64.86|526
1653984600000|2022-05-31 08:10:00|66.74|65.34|67.19|65.79|67.62|66.22|66.37|64.97|615
1653984900000|2022-05-31 08:15:00|67.15|65.75|67.66|66.26|67.95|66.55|67.07|65.67|710
1653985200000|2022-05-31 08:20:00|67.65|66.25|67.79|66.39|67.97|66.57|67.3|65.9|607
1653985500000|2022-05-31 08:25:00|67.78|66.38|68.7|67.3|68.86|67.46|67.75|66.35|679
1653985800000|2022-05-31 08:30:00|68.68|67.28|68.36|66.96|68.71|67.31|68.12|66.72|495
1653986100000|2022-05-31 08:35:00|68.35|66.95|68.43|67.03|69.22|67.82|68.32|66.92|629
1653986400000|2022-05-31 08:40:00|68.42|67.02|68.07|66.67|68.82|67.42|67.83|66.43|607
1653986700000|2022-05-31 08:45:00|68.08|66.68|67.52|66.12|68.08|66.68|67.47|66.07|592
1653987000000|2022-05-31 08:50:00|67.53|66.13|67.64|66.24|67.99|66.59|67.48|66.08|480
1653987300000|2022-05-31 08:55:00|67.65|66.25|67.66|66.26|67.78|66.38|67.32|65.92|459
1653987600000|2022-05-31 09:00:00|67.67|66.27|66.9|65.5|67.73|66.33|66.86|65.46|516
1653987900000|2022-05-31 09:05:00|66.89|65.49|66.74|65.34|67.05|65.65|66.53|65.13|522
1653988200000|2022-05-31 09:10:00|66.73|65.33|66.56|65.16|66.73|65.33|66.39|64.99|502
1653988500000|2022-05-31 09:15:00|66.55|65.15|66.6|65.2|66.91|65.51|66.47|65.07|463
1653988800000|2022-05-31 09:20:00|66.59|65.19|66.58|65.18|67.27|65.87|66.56|65.16|462
1653989100000|2022-05-31 09:25:00|66.59|65.19|66.48|65.08|66.69|65.29|66.19|64.79|576
1653989400000|2022-05-31 09:30:00|66.47|65.07|66.63|65.23|67.07|65.67|66.43|65.03|543
1653989700000|2022-05-31 09:35:00|66.62|65.22|65.61|64.21|66.65|65.25|65.38|63.98|629
1653990000000|2022-05-31 09:40:00|65.6|64.2|65.73|64.33|65.96|64.56|65.6|64.2|554
1653990300000|2022-05-31 09:45:00|65.74|64.34|66.01|64.61|66.21|64.81|65.67|64.27|509
1653990600000|2022-05-31 09:50:00|65.98|64.58|65.66|64.26|66.17|64.77|65.63|64.23|462
1653990900000|2022-05-31 09:55:00|65.69|64.29|65.98|64.58|66.17|64.77|65.54|64.14|482
1653991200000|2022-05-31 10:00:00|65.99|64.59|65.73|64.33|66.28|64.88|65.68|64.28|471
1653991500000|2022-05-31 10:05:00|65.74|64.34|66.19|64.79|66.26|64.86|65.44|64.04|450
1653991800000|2022-05-31 10:10:00|66.2|64.8|66.26|64.86|66.73|65.33|66.13|64.73|481
1653992100000|2022-05-31 10:15:00|66.25|64.85|65.89|64.49|66.6|65.2|65.85|64.45|464
1653992400000|2022-05-31 10:20:00|65.9|64.5|66.22|64.82|66.25|64.85|65.88|64.48|438
1653992700000|2022-05-31 10:25:00|66.21|64.81|66.07|64.67|66.47|65.07|66.05|64.65|431
1653993000000|2022-05-31 10:30:00|66.08|64.68|66.06|64.66|66.45|65.05|65.92|64.52|445
1653993300000|2022-05-31 10:35:00|66.07|64.67|66.59|65.19|66.63|65.23|66.06|64.66|466
1653993600000|2022-05-31 10:40:00|66.6|65.2|66.69|65.29|66.85|65.45|66.33|64.93|451
1653993900000|2022-05-31 10:45:00|66.67|65.27|66.47|65.07|66.81|65.41|66.28|64.88|440
1653994200000|2022-05-31 10:50:00|66.46|65.06|66.7|65.3|66.91|65.51|66.46|65.06|471
1653994500000|2022-05-31 10:55:00|66.71|65.31|66.62|65.22|66.98|65.58|66.5|65.1|485
1653994800000|2022-05-31 11:00:00|66.63|65.23|66.81|65.41|66.82|65.42|66.33|64.93|502
1653995100000|2022-05-31 11:05:00|66.83|65.43|67.01|65.61|67.02|65.62|66.35|64.95|568
1653995400000|2022-05-31 11:10:00|67|65.6|65.95|64.55|67|65.6|65.74|64.34|608
1653995700000|2022-05-31 11:15:00|65.94|64.54|65.82|64.42|65.96|64.56|65.55|64.15|474
1653996000000|2022-05-31 11:20:00|65.81|64.41|66.03|64.63|66.1|64.7|65.59|64.19|412
1653996300000|2022-05-31 11:25:00|66.04|64.64|66.51|65.11|66.58|65.18|66.02|64.62|488
1653996600000|2022-05-31 11:30:00|66.5|65.1|66.19|64.79|66.52|65.12|66.16|64.76|431
1653996900000|2022-05-31 11:35:00|66.18|64.78|66.39|64.99|66.54|65.14|66.09|64.69|470
1653997200000|2022-05-31 11:40:00|66.4|65|66.12|64.72|66.45|65.05|66.04|64.64|382
1653997500000|2022-05-31 11:45:00|66.13|64.73|65.72|64.32|66.37|64.97|65.6|64.2|441
1653997800000|2022-05-31 11:50:00|65.73|64.33|65.88|64.48|65.94|64.54|65.67|64.27|476
1653998100000|2022-05-31 11:55:00|65.86|64.46|66.09|64.69|66.14|64.74|65.86|64.46|404
1653998400000|2022-05-31 12:00:00|66.1|64.7|65.65|64.25|66.33|64.93|65.58|64.18|465
1653998700000|2022-05-31 12:05:00|65.64|64.24|65.62|64.22|65.77|64.37|65.31|63.91|484
1653999000000|2022-05-31 12:10:00|65.63|64.23|65.74|64.34|65.86|64.46|65.48|64.08|442
1653999300000|2022-05-31 12:15:00|65.75|64.35|65.62|64.22|65.82|64.42|65.48|64.08|489
1653999600000|2022-05-31 12:20:00|65.63|64.23|64.68|63.28|65.67|64.27|64.49|63.09|518
1653999900000|2022-05-31 12:25:00|64.7|63.3|64.23|62.83|64.81|63.41|63.89|62.49|697
1654000200000|2022-05-31 12:30:00|64.22|62.82|64.12|62.72|64.66|63.26|64.1|62.7|603
1654000500000|2022-05-31 12:35:00|64.13|62.73|64.08|62.68|64.47|63.07|63.75|62.35|624
1654000800000|2022-05-31 12:40:00|64.05|62.65|63.57|62.17|64.09|62.69|63.27|61.87|669
1654001100000|2022-05-31 12:45:00|63.56|62.16|63.77|62.37|64.37|62.97|63.54|62.14|655
1654001400000|2022-05-31 12:50:00|63.75|62.35|63.55|62.15|64.08|62.68|63.52|62.12|523
1654001700000|2022-05-31 12:55:00|63.56|62.16|63.99|62.59|64.14|62.74|63.54|62.14|560
1654002000000|2022-05-31 13:00:00|64|62.6|63.69|62.29|64.37|62.97|63.69|62.29|551
1654002300000|2022-05-31 13:05:00|63.71|62.31|63.78|62.38|64.08|62.68|63.63|62.23|441
1654002600000|2022-05-31 13:10:00|63.74|62.34|64.09|62.69|64.2|62.8|63.65|62.25|488
1654002900000|2022-05-31 13:15:00|64.08|62.68|63.7|62.3|64.12|62.72|63.61|62.21|448
1654003200000|2022-05-31 13:20:00|63.68|62.28|63.83|62.43|64.12|62.72|63.58|62.18|492
1654003500000|2022-05-31 13:25:00|63.84|62.44|64.21|62.81|64.4|63|63.79|62.39|499
1654003800000|2022-05-31 13:30:00|64.19|62.79|62.75|61.35|64.21|62.81|62.53|61.13|753
1654004100000|2022-05-31 13:35:00|62.76|61.36|62.39|60.99|63.29|61.89|62.35|60.95|706
1654004400000|2022-05-31 13:40:00|62.38|60.98|62.33|60.93|62.52|61.12|62|60.6|714
1654004700000|2022-05-31 13:45:00|62.34|60.94|62.39|60.99|62.98|61.58|62.34|60.94|726
1654005000000|2022-05-31 13:50:00|62.38|60.98|62.64|61.24|62.83|61.43|62.29|60.89|694
1654005300000|2022-05-31 13:55:00|62.63|61.23|62.74|61.34|63.04|61.64|62.48|61.08|720
1654005600000|2022-05-31 14:00:00|62.73|61.33|61.89|60.49|62.77|61.37|61.89|60.49|688
1654005900000|2022-05-31 14:05:00|61.87|60.47|61.94|60.54|62.13|60.73|61.57|60.17|727
1654006200000|2022-05-31 14:10:00|61.93|60.53|62.65|61.25|62.67|61.27|61.82|60.42|639
1654006500000|2022-05-31 14:15:00|62.68|61.28|63.05|61.65|63.36|61.96|62.45|61.05|670
1654006800000|2022-05-31 14:20:00|63.08|61.68|63|61.6|63.71|62.31|62.96|61.56|618
1654007100000|2022-05-31 14:25:00|63.02|61.62|62.8|61.4|63.17|61.77|62.78|61.38|627
1654007400000|2022-05-31 14:30:00|62.81|61.41|63.17|61.77|63.4|62|62.76|61.36|555
1654007700000|2022-05-31 14:35:00|63.15|61.75|63.15|61.75|63.21|61.81|62.93|61.53|480
1654008000000|2022-05-31 14:40:00|63.16|61.76|63.24|61.84|63.36|61.96|63.04|61.64|503
1654008300000|2022-05-31 14:45:00|63.25|61.85|62.9|61.5|63.51|62.11|62.9|61.5|547
1654008600000|2022-05-31 14:50:00|62.89|61.49|62.79|61.39|63.12|61.72|62.79|61.39|417
1654008900000|2022-05-31 14:55:00|62.76|61.36|62.89|61.49|62.93|61.53|62.61|61.21|440
1654009200000|2022-05-31 15:00:00|62.88|61.48|62.84|61.44|63.06|61.66|62.74|61.34|441
1654009500000|2022-05-31 15:05:00|62.85|61.45|62.34|60.94|62.93|61.53|62.16|60.76|469
1654009800000|2022-05-31 15:10:00|62.35|60.95|62.38|60.98|62.6|61.2|62.35|60.95|409
1654010100000|2022-05-31 15:15:00|62.39|60.99|62.48|61.08|62.6|61.2|62.34|60.94|365
1654010400000|2022-05-31 15:20:00|62.47|61.07|62.28|60.88|62.72|61.32|62.27|60.87|430
1654010700000|2022-05-31 15:25:00|62.29|60.89|62.68|61.28|63|61.6|62.22|60.82|472
1654011000000|2022-05-31 15:30:00|62.67|61.27|62.83|61.43|62.87|61.47|62.57|61.17|443
1654011300000|2022-05-31 15:35:00|62.79|61.39|63.13|61.73|63.14|61.74|62.72|61.32|393
1654011600000|2022-05-31 15:40:00|63.14|61.74|63.2|61.8|63.25|61.85|62.96|61.56|389
1654011900000|2022-05-31 15:45:00|63.19|61.79|63.38|61.98|63.49|62.09|63.02|61.62|452
1654012200000|2022-05-31 15:50:00|63.37|61.97|64.52|63.12|64.84|63.44|63.3|61.9|610
1654012500000|2022-05-31 15:55:00|64.54|63.14|64.09|62.69|64.68|63.28|64|62.6|489
1654012800000|2022-05-31 16:00:00|64.08|62.68|64.29|62.89|64.57|63.17|64.08|62.68|521
1654013100000|2022-05-31 16:05:00|64.28|62.88|63.84|62.44|64.28|62.88|63.69|62.29|428
1654013400000|2022-05-31 16:10:00|63.83|62.43|62.86|61.46|63.96|62.56|62.86|61.46|456
1654013700000|2022-05-31 16:15:00|62.85|61.45|62.95|61.55|63.15|61.75|62.83|61.43|575
1654014000000|2022-05-31 16:20:00|62.96|61.56|63.27|61.87|63.32|61.92|62.96|61.56|455
1654014300000|2022-05-31 16:25:00|63.26|61.86|63.53|62.13|63.73|62.33|63.26|61.86|353
1654014600000|2022-05-31 16:30:00|63.54|62.14|63.63|62.23|63.63|62.23|63.16|61.76|405
1654014900000|2022-05-31 16:35:00|63.64|62.24|63.54|62.14|63.66|62.26|63.31|61.91|404
1654015200000|2022-05-31 16:40:00|63.53|62.13|63.86|62.46|64.05|62.65|63.53|62.13|439
1654015500000|2022-05-31 16:45:00|63.84|62.44|63.92|62.52|64.16|62.76|63.69|62.29|474
1654015800000|2022-05-31 16:50:00|63.93|62.53|63.82|62.42|63.97|62.57|63.74|62.34|311
1654016100000|2022-05-31 16:55:00|63.81|62.41|63.6|62.2|63.84|62.44|63.49|62.09|286
1654016400000|2022-05-31 17:00:00|63.59|62.19|63.37|61.97|63.78|62.38|63.31|61.91|342
1654016700000|2022-05-31 17:05:00|63.38|61.98|63.93|62.53|64|62.6|63.37|61.97|332
1654017000000|2022-05-31 17:10:00|63.92|62.52|63.69|62.29|63.99|62.59|63.68|62.28|302
1654017300000|2022-05-31 17:15:00|63.68|62.28|62.63|61.23|63.69|62.29|62.63|61.23|508
1654017600000|2022-05-31 17:20:00|62.61|61.21|62.28|60.88|62.81|61.41|62.18|60.78|487
1654017900000|2022-05-31 17:25:00|62.27|60.87|62.81|61.41|62.82|61.42|62.21|60.81|525
1654018200000|2022-05-31 17:30:00|62.8|61.4|62.85|61.45|62.9|61.5|62.6|61.2|490
1654018500000|2022-05-31 17:35:00|62.84|61.44|62.35|60.95|62.87|61.47|62.32|60.92|375
1654018800000|2022-05-31 17:40:00|62.36|60.96|62.1|60.7|62.43|61.03|61.93|60.53|383
1654019100000|2022-05-31 17:45:00|62.09|60.69|62.05|60.65|62.31|60.91|62.03|60.63|383
1654019400000|2022-05-31 17:50:00|62.06|60.66|62.27|60.87|62.46|61.06|62.03|60.63|348
1654019700000|2022-05-31 17:55:00|62.25|60.85|62.37|60.97|62.53|61.13|62.21|60.81|454
1654020000000|2022-05-31 18:00:00|62.36|60.96|62.43|61.03|62.53|61.13|62.21|60.81|376
1654020300000|2022-05-31 18:05:00|62.42|61.02|62.52|61.12|62.65|61.25|62.17|60.77|428
1654020600000|2022-05-31 18:10:00|62.53|61.13|62.43|61.03|62.62|61.22|62.38|60.98|381
1654020900000|2022-05-31 18:15:00|62.42|61.02|62.44|61.04|62.54|61.14|62.34|60.94|241
1654021200000|2022-05-31 18:20:00|62.45|61.05|62.25|60.85|62.45|61.05|62.03|60.63|374
1654021500000|2022-05-31 18:25:00|62.24|60.84|62.13|60.73|62.28|60.88|62.04|60.64|345
1654021800000|2022-05-31 18:30:00|62.14|60.74|61.06|59.66|62.15|60.75|61.04|59.64|439
1654022100000|2022-05-31 18:35:00|61.07|59.67|61.36|59.96|61.44|60.04|61.07|59.67|496
1654022400000|2022-05-31 18:40:00|61.37|59.97|61|59.6|61.44|60.04|60.8|59.4|507
1654022700000|2022-05-31 18:45:00|60.99|59.59|61.03|59.63|61.24|59.84|60.96|59.56|472
1654023000000|2022-05-31 18:50:00|61.04|59.64|60.76|59.36|61.07|59.67|60.59|59.19|484
1654023300000|2022-05-31 18:55:00|60.77|59.37|60.81|59.41|60.89|59.49|60.45|59.05|527
1654023600000|2022-05-31 19:00:00|60.82|59.42|60.96|59.56|61.01|59.61|60.55|59.15|527
1654023900000|2022-05-31 19:05:00|60.97|59.57|60.73|59.33|60.98|59.58|60.61|59.21|450
1654024200000|2022-05-31 19:10:00|60.72|59.32|60.62|59.22|60.76|59.36|60.23|58.83|447
1654024500000|2022-05-31 19:15:00|60.61|59.21|60.72|59.32|60.99|59.59|60.61|59.21|416
1654024800000|2022-05-31 19:20:00|60.73|59.33|60.66|59.26|60.89|59.49|60.59|59.19|327
1654025100000|2022-05-31 19:25:00|60.65|59.25|60.4|59|60.68|59.28|60.31|58.91|320
1654025400000|2022-05-31 19:30:00|60.37|58.97|60.72|59.32|60.83|59.43|60.37|58.97|415
1654025700000|2022-05-31 19:35:00|60.71|59.31|60.55|59.15|60.74|59.34|60.52|59.12|378
1654026000000|2022-05-31 19:40:00|60.54|59.14|60.38|58.98|60.69|59.29|60.36|58.96|398
1654026300000|2022-05-31 19:45:00|60.37|58.97|60.57|59.17|60.68|59.28|60.36|58.96|397
1654026600000|2022-05-31 19:50:00|60.56|59.16|60.37|58.97|60.71|59.31|60.35|58.95|512
1654026900000|2022-05-31 19:55:00|60.39|58.99|60.59|59.19|60.81|59.41|60.1|58.7|470
1654027200000|2022-05-31 20:00:00|60.6|59.2|60.81|59.41|60.9|59.5|60.57|59.17|340
1654027500000|2022-05-31 20:05:00|60.82|59.42|60.72|59.32|60.85|59.45|60.65|59.25|239
1654027800000|2022-05-31 20:10:00|60.71|59.31|60.96|59.56|61.08|59.68|60.68|59.28|353
1654028100000|2022-05-31 20:15:00|60.95|59.55|60.77|59.37|60.97|59.57|60.77|59.37|186
1654028400000|2022-05-31 20:20:00|60.78|59.38|60.95|59.55|60.95|59.55|60.66|59.26|224
1654028700000|2022-05-31 20:25:00|60.96|59.56|60.64|59.24|60.96|59.56|60.47|59.07|284
1654029000000|2022-05-31 20:30:00|60.63|59.23|60.62|59.22|60.64|59.24|60.44|59.04|215
1654029300000|2022-05-31 20:35:00|60.63|59.23|60.75|59.35|60.78|59.38|60.43|59.03|229
1654029600000|2022-05-31 20:40:00|60.74|59.34|60.67|59.27|60.84|59.44|60.62|59.22|220
1654029900000|2022-05-31 20:45:00|60.68|59.28|60.82|59.42|60.91|59.51|60.53|59.13|231
1654030200000|2022-05-31 20:50:00|60.84|59.44|60.95|59.55|60.98|59.58|60.71|59.31|255
1654030500000|2022-05-31 20:55:00|60.94|59.54|61.03|59.63|61.03|59.63|60.77|59.37|214
1654030800000|2022-05-31 21:00:00|61.05|59.65|60.95|59.55|61.12|59.72|60.92|59.52|202
1654031100000|2022-05-31 21:05:00|60.96|59.56|60.91|59.51|60.99|59.59|60.76|59.36|147
1654031400000|2022-05-31 21:10:00|60.9|59.5|61.04|59.64|61.07|59.67|60.85|59.45|173
1654031700000|2022-05-31 21:15:00|61.05|59.65|60.85|59.45|61.08|59.68|60.85|59.45|157
1654032000000|2022-05-31 21:20:00|60.84|59.44|61.19|59.79|61.32|59.92|60.77|59.37|193
1654032300000|2022-05-31 21:25:00|61.18|59.78|61.38|59.98|61.38|59.98|61.04|59.64|185
1654032600000|2022-05-31 21:30:00|61.39|59.99|61.32|59.92|61.47|60.07|61.22|59.82|170
1654032900000|2022-05-31 21:35:00|61.33|59.93|61.03|59.63|61.41|60.01|61.03|59.63|171
1654033200000|2022-05-31 21:40:00|61.04|59.64|61.22|59.82|61.25|59.85|61.01|59.61|138
1654033500000|2022-05-31 21:45:00|61.23|59.83|61.25|59.85|61.36|59.96|61.12|59.72|160
1654033800000|2022-05-31 21:50:00|61.24|59.84|61.23|59.83|61.4|60|61.09|59.69|194
1654034100000|2022-05-31 21:55:00|61.24|59.84|62.01|60.61|62.03|60.63|61.16|59.76|221
1654034400000|2022-05-31 22:00:00|62.02|60.62|61.72|60.32|62.02|60.62|61.55|60.15|325
1654034700000|2022-05-31 22:05:00|61.71|60.31|61.83|60.43|61.85|60.45|61.65|60.25|234
1654035000000|2022-05-31 22:10:00|61.82|60.42|61.56|60.16|61.86|60.46|61.54|60.14|225
1654035300000|2022-05-31 22:15:00|61.55|60.15|61.72|60.32|61.75|60.35|61.47|60.07|184
1654035600000|2022-05-31 22:20:00|61.71|60.31|61.76|60.36|61.87|60.47|61.63|60.23|224
1654035900000|2022-05-31 22:25:00|61.79|60.39|61.75|60.35|62.05|60.65|61.66|60.26|284
1654036200000|2022-05-31 22:30:00|61.76|60.36|62|60.6|62.15|60.75|61.76|60.36|268
1654036500000|2022-05-31 22:35:00|61.99|60.59|62.28|60.88|62.37|60.97|61.93|60.53|315
1654036800000|2022-05-31 22:40:00|62.27|60.87|62.85|61.45|62.89|61.49|62.21|60.81|391
1654037100000|2022-05-31 22:45:00|62.86|61.46|63.91|62.51|64.23|62.83|62.85|61.45|564
1654037400000|2022-05-31 22:50:00|63.9|62.5|64|62.6|64.23|62.83|63.64|62.24|561
1654037700000|2022-05-31 22:55:00|63.98|62.58|64.65|63.25|64.7|63.3|63.59|62.19|505
1654038000000|2022-05-31 23:00:00|64.68|63.28|64.09|62.69|64.68|63.28|63.98|62.58|452
1654038300000|2022-05-31 23:05:00|64.08|62.68|63.5|62.1|64.2|62.8|63.5|62.1|351
1654038600000|2022-05-31 23:10:00|63.51|62.11|63.56|62.16|63.72|62.32|63.46|62.06|292
1654038900000|2022-05-31 23:15:00|63.55|62.15|63.8|62.4|63.85|62.45|63.54|62.14|347
1654039200000|2022-05-31 23:20:00|63.79|62.39|64.27|62.87|64.54|63.14|63.72|62.32|341
1654039500000|2022-05-31 23:25:00|64.26|62.86|64.29|62.89|64.44|63.04|64.13|62.73|363
1654039800000|2022-05-31 23:30:00|64.3|62.9|64.33|62.93|64.47|63.07|64.07|62.67|356
1654040100000|2022-05-31 23:35:00|64.34|62.94|64.03|62.63|64.34|62.94|63.92|62.52|317
1654040400000|2022-05-31 23:40:00|64.05|62.65|63.65|62.25|64.13|62.73|63.63|62.23|266
1654040700000|2022-05-31 23:45:00|63.64|62.24|63.74|62.34|63.96|62.56|63.61|62.21|312
1654041000000|2022-05-31 23:50:00|63.76|62.36|63.15|61.75|63.78|62.38|63.14|61.74|353
1654041300000|2022-05-31 23:55:00|63.17|61.77|63.39|61.99|63.39|61.99|63.06|61.66|396
1654041600000|2022-06-01 00:00:00|63.35|61.95|62.67|61.27|63.42|62.02|62.64|61.24|446
1654041900000|2022-06-01 00:05:00|62.68|61.28|62.67|61.27|62.86|61.46|62.44|61.04|368
1654042200000|2022-06-01 00:10:00|62.66|61.26|62.41|61.01|62.8|61.4|62.09|60.69|405
1654042500000|2022-06-01 00:15:00|62.4|61|63.05|61.65|63.2|61.8|62.38|60.98|447
1654042800000|2022-06-01 00:20:00|63.06|61.66|62.35|60.95|63.07|61.67|61.94|60.54|439
1654043100000|2022-06-01 00:25:00|62.36|60.96|62.79|61.39|62.95|61.55|62.36|60.96|398
1654043400000|2022-06-01 00:30:00|62.8|61.4|62.96|61.56|63.11|61.71|62.5|61.1|426
1654043700000|2022-06-01 00:35:00|62.95|61.55|62.95|61.55|63.16|61.76|62.7|61.3|360
1654044000000|2022-06-01 00:40:00|62.96|61.56|63.06|61.66|63.44|62.04|62.96|61.56|415
1654044300000|2022-06-01 00:45:00|63.04|61.64|62.69|61.29|63.21|61.81|62.67|61.27|318
1654044600000|2022-06-01 00:50:00|62.68|61.28|63.1|61.7|63.17|61.77|62.6|61.2|333
1654044900000|2022-06-01 00:55:00|63.11|61.71|63.61|62.21|63.8|62.4|63.1|61.7|468
1654045200000|2022-06-01 01:00:00|63.6|62.2|62.99|61.59|63.61|62.21|62.94|61.54|331
1654045500000|2022-06-01 01:05:00|63|61.6|62.95|61.55|63.03|61.63|62.86|61.46|283
1654045800000|2022-06-01 01:10:00|62.94|61.54|63.16|61.76|63.22|61.82|62.87|61.47|298
1654046100000|2022-06-01 01:15:00|63.15|61.75|62.48|61.08|63.17|61.77|62.47|61.07|309
1654046400000|2022-06-01 01:20:00|62.47|61.07|62.42|61.02|62.55|61.15|62.25|60.85|309
1654046700000|2022-06-01 01:25:00|62.43|61.03|62.48|61.88|62.84|61.89|62.35|61.03|302
1654047000000|2022-06-01 01:30:00|62.47|61.87|62.84|61.44|62.94|61.9|62.39|61.33|315
1654047300000|2022-06-01 01:35:00|62.82|61.42|62.61|61.21|62.82|61.42|62.4|61|346
1654047600000|2022-06-01 01:40:00|62.62|61.22|62.51|61.11|62.62|61.22|62.34|60.94|303
1654047900000|2022-06-01 01:45:00|62.5|61.1|62.53|61.13|62.58|61.18|62.41|61.01|264
1654048200000|2022-06-01 01:50:00|62.54|61.14|62.73|61.33|62.87|61.47|62.54|61.14|243
1654048500000|2022-06-01 01:55:00|62.74|61.34|62.68|61.28|62.89|61.49|62.61|61.21|261
1654048800000|2022-06-01 02:00:00|62.67|61.27|62.81|61.41|62.85|61.45|62.44|61.04|231
1654049100000|2022-06-01 02:05:00|62.82|61.42|62.31|60.91|62.84|61.44|62.24|60.84|350
1654049400000|2022-06-01 02:10:00|62.32|60.92|62.21|60.81|62.47|61.07|62.21|60.81|270
1654049700000|2022-06-01 02:15:00|62.2|60.8|62.09|60.69|62.2|60.8|62.02|60.62|262
1654050000000|2022-06-01 02:20:00|62.08|60.68|61.72|60.32|62.19|60.79|61.61|60.21|312
1654050300000|2022-06-01 02:25:00|61.74|60.34|61.72|60.32|61.8|60.4|61.54|60.14|300
1654050600000|2022-06-01 02:30:00|61.73|60.33|62.05|60.65|62.09|60.69|61.54|60.14|355
1654050900000|2022-06-01 02:35:00|62.04|60.64|61.98|60.58|62.04|60.64|61.84|60.44|261
1654051200000|2022-06-01 02:40:00|61.99|60.59|61.99|60.59|62.03|60.63|61.73|60.33|339
1654051500000|2022-06-01 02:45:00|62|60.6|61.62|60.22|62|60.6|61.57|60.17|248
1654051800000|2022-06-01 02:50:00|61.63|60.23|61.57|60.17|61.69|60.29|61.29|59.89|350
1654052100000|2022-06-01 02:55:00|61.56|60.16|61.76|60.36|61.78|60.38|61.56|60.16|313
1654052400000|2022-06-01 03:00:00|61.75|60.35|61.55|60.15|61.88|60.48|61.51|60.11|301
1654052700000|2022-06-01 03:05:00|61.54|60.14|61.01|59.61|61.57|60.17|60.98|59.58|353
1654053000000|2022-06-01 03:10:00|61.02|59.62|60.99|59.59|61.29|59.89|60.95|59.55|361
1654053300000|2022-06-01 03:15:00|61|59.6|61.03|59.63|61.24|59.84|60.75|59.35|414
1654053600000|2022-06-01 03:20:00|61.04|59.64|61.18|59.78|61.3|59.9|61.02|59.62|375
1654053900000|2022-06-01 03:25:00|61.19|59.79|61.05|59.65|61.3|59.9|61.01|59.61|302
1654054200000|2022-06-01 03:30:00|61.04|59.64|60.92|59.52|61.06|59.66|60.79|59.39|304
1654054500000|2022-06-01 03:35:00|60.91|59.51|61.14|59.74|61.17|59.77|60.83|59.43|334
1654054800000|2022-06-01 03:40:00|61.13|59.73|60.85|59.45|61.21|59.81|60.82|59.42|299
1654055100000|2022-06-01 03:45:00|60.86|59.46|61.03|59.63|61.06|59.66|60.86|59.46|281
1654055400000|2022-06-01 03:50:00|61.02|59.62|60.96|59.56|61.03|59.63|60.86|59.46|287
1654055700000|2022-06-01 03:55:00|60.95|59.55|60.85|59.45|61.01|59.61|60.63|59.23|341
1654056000000|2022-06-01 04:00:00|60.84|59.44|61.05|59.65|61.23|59.83|60.73|59.33|423
1654056300000|2022-06-01 04:05:00|61.04|59.64|60.45|59.05|61.06|59.66|60.45|59.05|385
1654056600000|2022-06-01 04:10:00|60.44|59.04|60.67|59.27|60.69|59.29|60.37|58.97|487
1654056900000|2022-06-01 04:15:00|60.68|59.28|60.66|59.26|61|59.6|60.45|59.05|473
1654057200000|2022-06-01 04:20:00|60.65|59.25|60.25|58.85|60.65|59.25|60.21|58.81|382
1654057500000|2022-06-01 04:25:00|60.27|58.87|60.44|59.04|60.49|59.09|60.1|58.7|354
1654057800000|2022-06-01 04:30:00|60.43|59.03|60.68|59.28|60.88|59.48|60.36|58.96|374
1654058100000|2022-06-01 04:35:00|60.69|59.29|60.75|59.35|60.8|59.4|60.63|59.23|291
1654058400000|2022-06-01 04:40:00|60.74|59.34|60.62|59.22|60.79|59.39|60.62|59.22|178
1654058700000|2022-06-01 04:45:00|60.63|59.23|60.98|59.58|61.2|59.8|60.56|59.16|326
1654059000000|2022-06-01 04:50:00|60.97|59.57|61.05|59.65|61.06|59.66|60.8|59.4|266
1654059300000|2022-06-01 04:55:00|61.06|59.66|61.09|59.69|61.12|59.72|60.95|59.55|277
1654059600000|2022-06-01 05:00:00|61.08|59.68|60.87|59.47|61.19|59.79|60.78|59.38|282
1654059900000|2022-06-01 05:05:00|60.88|59.48|60.91|59.51|61.06|59.66|60.86|59.46|190
1654060200000|2022-06-01 05:10:00|60.92|59.52|60.85|59.45|60.93|59.53|60.75|59.35|242
1654060500000|2022-06-01 05:15:00|60.84|59.44|60.98|59.58|61.03|59.63|60.81|59.41|180
1654060800000|2022-06-01 05:20:00|60.97|59.57|60.64|59.24|60.97|59.57|60.63|59.23|197
1654061100000|2022-06-01 05:25:00|60.65|59.25|60.8|59.4|60.84|59.44|60.54|59.14|245
1654061400000|2022-06-01 05:30:00|60.81|59.41|60.42|59.02|60.81|59.41|60.39|58.99|322
1654061700000|2022-06-01 05:35:00|60.41|59.01|60.41|59.01|60.49|59.09|60.38|58.98|227
1654062000000|2022-06-01 05:40:00|60.42|59.02|60.78|59.38|60.86|59.46|60.41|59.01|325
1654062300000|2022-06-01 05:45:00|60.77|59.37|60.7|59.3|60.86|59.46|60.7|59.3|246
1654062600000|2022-06-01 05:50:00|60.69|59.29|60.73|59.33|60.82|59.42|60.67|59.27|200
1654062900000|2022-06-01 05:55:00|60.74|59.34|60.82|59.42|60.85|59.45|60.65|59.25|210
1654063200000|2022-06-01 06:00:00|60.81|59.41|61.08|59.68|61.08|59.68|60.68|59.28|292
1654063500000|2022-06-01 06:05:00|61.07|59.67|61.05|59.65|61.17|59.77|60.94|59.54|217
1654063800000|2022-06-01 06:10:00|61.04|59.64|61.2|59.8|61.26|59.86|60.99|59.59|131
1654064100000|2022-06-01 06:15:00|61.21|59.81|61.04|59.64|61.24|59.84|60.95|59.55|198
1654064400000|2022-06-01 06:20:00|61.03|59.63|61.46|60.06|61.51|60.11|61|59.6|237
1654064700000|2022-06-01 06:25:00|61.44|60.04|61.6|60.2|61.6|60.2|61.28|59.88|313
1654065000000|2022-06-01 06:30:00|61.61|60.21|61.51|60.11|62.14|60.74|61.5|60.1|429
1654065300000|2022-06-01 06:35:00|61.5|60.1|61.56|60.16|61.65|60.25|61.4|60|314
1654065600000|2022-06-01 06:40:00|61.55|60.15|61.67|60.27|61.81|60.41|61.55|60.15|252
1654065900000|2022-06-01 06:45:00|61.68|60.28|61.53|60.13|61.83|60.43|61.43|60.03|263
1654066200000|2022-06-01 06:50:00|61.52|60.12|61.58|60.18|61.59|60.19|61.43|60.03|173
1654066500000|2022-06-01 06:55:00|61.57|60.17|61.45|60.05|61.58|60.18|61.37|59.97|197
1654066800000|2022-06-01 07:00:00|61.44|60.04|61.62|60.22|61.8|60.4|61.19|59.79|380
1654067100000|2022-06-01 07:05:00|61.63|60.23|61.29|59.89|61.68|60.28|61.22|59.82|351
1654067400000|2022-06-01 07:10:00|61.3|59.9|61.4|60|61.44|60.04|61.19|59.79|285
1654067700000|2022-06-01 07:15:00|61.39|59.99|61.15|59.75|61.47|60.07|61.08|59.68|301
1654068000000|2022-06-01 07:20:00|61.14|59.74|61.15|59.75|61.23|59.83|61.1|59.7|224
1654068300000|2022-06-01 07:25:00|61.16|59.76|61.31|59.91|61.39|59.99|61.1|59.7|310
1654068600000|2022-06-01 07:30:00|61.26|59.86|61.48|60.08|61.51|60.11|61.19|59.79|310
1654068900000|2022-06-01 07:35:00|61.49|60.09|61.54|60.14|61.68|60.28|61.48|60.08|271
1654069200000|2022-06-01 07:40:00|61.53|60.13|61|59.6|61.62|60.22|60.93|59.53|268
1654069500000|2022-06-01 07:45:00|61.01|59.61|61.25|59.85|61.33|59.93|60.94|59.54|295
1654069800000|2022-06-01 07:50:00|61.26|59.86|61.19|59.79|61.4|60|61.15|59.75|245
1654070100000|2022-06-01 07:55:00|61.2|59.8|61.14|59.74|61.27|59.87|61.08|59.68|216
1654070400000|2022-06-01 08:00:00|61.15|59.75|61.32|59.92|61.41|60.01|61.1|59.7|210
1654070700000|2022-06-01 08:05:00|61.33|59.93|61.29|59.89|61.34|59.94|60.97|59.57|269
1654071000000|2022-06-01 08:10:00|61.27|59.87|61.49|60.09|61.53|60.13|61.17|59.77|229
1654071300000|2022-06-01 08:15:00|61.5|60.1|61.4|60|61.54|60.14|61.38|59.98|259
1654071600000|2022-06-01 08:20:00|61.41|60.01|61.5|60.1|61.52|60.12|61.35|59.95|205
1654071900000|2022-06-01 08:25:00|61.51|60.11|61.43|60.03|61.62|60.22|61.4|60|232
1654072200000|2022-06-01 08:30:00|61.44|60.04|61.37|59.97|61.52|60.12|61.33|59.93|227
1654072500000|2022-06-01 08:35:00|61.38|59.98|61.38|59.98|61.49|60.09|61.31|59.91|196
1654072800000|2022-06-01 08:40:00|61.39|59.99|61.42|60.02|61.49|60.09|61.28|59.88|203
1654073100000|2022-06-01 08:45:00|61.41|60.01|61.5|60.1|61.57|60.17|61.39|59.99|186
1654073400000|2022-06-01 08:50:00|61.52|60.12|61.59|60.19|61.74|60.34|61.37|59.97|329
1654073700000|2022-06-01 08:55:00|61.6|60.2|61.8|60.4|61.86|60.46|61.5|60.1|237
1654074000000|2022-06-01 09:00:00|61.79|60.39|61.6|60.2|62.12|60.72|61.57|60.17|358
1654074300000|2022-06-01 09:05:00|61.59|60.19|61.66|60.26|61.78|60.38|61.57|60.17|259
1654074600000|2022-06-01 09:10:00|61.65|60.25|61.53|60.13|61.68|60.28|61.45|60.05|237
1654074900000|2022-06-01 09:15:00|61.52|60.12|61.67|60.27|61.71|60.31|61.49|60.09|209
1654075200000|2022-06-01 09:20:00|61.66|60.26|61.94|60.54|61.99|60.59|61.66|60.26|257
1654075500000|2022-06-01 09:25:00|61.95|60.55|61.9|60.5|62.01|60.61|61.88|60.48|201
1654075800000|2022-06-01 09:30:00|61.91|60.51|62.02|60.62|62.04|60.64|61.72|60.32|279
1654076100000|2022-06-01 09:35:00|62.03|60.63|62.06|60.66|62.08|60.68|61.91|60.51|185
1654076400000|2022-06-01 09:40:00|62.07|60.67|62.53|61.13|62.54|61.14|61.99|60.59|259
1654076700000|2022-06-01 09:45:00|62.51|61.11|62.37|60.97|62.62|61.22|62.24|60.84|340
1654077000000|2022-06-01 09:50:00|62.38|60.98|62.32|60.92|62.43|61.03|62.29|60.89|240
1654077300000|2022-06-01 09:55:00|62.31|60.91|62.53|61.13|62.55|61.15|62.23|60.83|223
1654077600000|2022-06-01 10:00:00|62.54|61.14|62.16|60.76|62.56|61.16|62.09|60.69|313
1654077900000|2022-06-01 10:05:00|62.15|60.75|62.11|60.71|62.24|60.84|62|60.6|278
1654078200000|2022-06-01 10:10:00|62.07|60.67|61.96|60.56|62.18|60.78|61.95|60.55|264
1654078500000|2022-06-01 10:15:00|61.95|60.55|62.19|60.79|62.21|60.81|61.95|60.55|206
1654078800000|2022-06-01 10:20:00|62.21|60.81|61.84|60.44|62.21|60.81|61.83|60.43|248
1654079100000|2022-06-01 10:25:00|61.83|60.43|61.76|60.36|61.85|60.45|61.68|60.28|220
1654079400000|2022-06-01 10:30:00|61.75|60.35|61.79|60.39|61.99|60.59|61.75|60.35|243
1654079700000|2022-06-01 10:35:00|61.8|60.4|61.57|60.17|61.93|60.53|61.48|60.08|267
1654080000000|2022-06-01 10:40:00|61.58|60.18|61.75|60.35|61.88|60.48|61.54|60.14|256
1654080300000|2022-06-01 10:45:00|61.74|60.34|61.7|60.3|61.86|60.46|61.64|60.24|242
1654080600000|2022-06-01 10:50:00|61.72|60.32|61.64|60.24|61.76|60.36|61.62|60.22|260
1654080900000|2022-06-01 10:55:00|61.63|60.23|61.75|60.35|61.78|60.38|61.58|60.18|226
1654081200000|2022-06-01 11:00:00|61.74|60.34|61.77|60.37|61.89|60.49|61.69|60.29|238
1654081500000|2022-06-01 11:05:00|61.76|60.36|61.92|60.52|61.95|60.55|61.68|60.28|324
1654081800000|2022-06-01 11:10:00|61.9|60.5|62.04|60.64|62.09|60.69|61.9|60.5|263
1654082100000|2022-06-01 11:15:00|62.05|60.65|61.51|60.11|62.06|60.66|61.51|60.11|286
1654082400000|2022-06-01 11:20:00|61.52|60.12|61.33|59.93|61.52|60.12|61.05|59.65|460
1654082700000|2022-06-01 11:25:00|61.34|59.94|61.24|59.84|61.36|59.96|61.11|59.71|326
1654083000000|2022-06-01 11:30:00|61.23|59.83|61.27|59.87|61.37|59.97|60.99|59.59|344
1654083300000|2022-06-01 11:35:00|61.28|59.88|61.13|59.73|61.36|59.96|61.09|59.69|268
1654083600000|2022-06-01 11:40:00|61.12|59.72|60.81|59.41|61.14|59.74|60.72|59.32|428
1654083900000|2022-06-01 11:45:00|60.8|59.4|61.08|59.68|61.16|59.76|60.74|59.34|369
1654084200000|2022-06-01 11:50:00|61.09|59.69|61.13|59.73|61.19|59.79|60.93|59.53|304
1654084500000|2022-06-01 11:55:00|61.12|59.72|61.13|59.73|61.16|59.76|61|59.6|241
1654084800000|2022-06-01 12:00:00|61.14|59.74|61.3|59.9|61.35|59.95|61.07|59.67|324
1654085100000|2022-06-01 12:05:00|61.29|59.89|61.04|59.64|61.33|59.93|60.99|59.59|301
1654085400000|2022-06-01 12:10:00|61.03|59.63|60.95|59.55|61.09|59.69|60.94|59.54|184
1654085700000|2022-06-01 12:15:00|60.96|59.56|61.07|59.67|61.28|59.88|60.92|59.52|341
1654086000000|2022-06-01 12:20:00|61.08|59.68|61.28|59.88|61.3|59.9|61.01|59.61|289
1654086300000|2022-06-01 12:25:00|61.27|59.87|61.36|59.96|61.36|59.96|61.21|59.81|266
1654086600000|2022-06-01 12:30:00|61.37|59.97|61.26|59.86|61.38|59.98|61.04|59.64|317
1654086900000|2022-06-01 12:35:00|61.25|59.85|61.41|60.01|61.45|60.05|61.18|59.78|281
1654087200000|2022-06-01 12:40:00|61.4|60|61.42|60.02|61.52|60.12|61.34|59.94|250
1654087500000|2022-06-01 12:45:00|61.4|60|61.36|59.96|61.5|60.1|61.33|59.93|355
1654087800000|2022-06-01 12:50:00|61.38|59.98|61.45|60.05|61.46|60.06|61.35|59.95|304
1654088100000|2022-06-01 12:55:00|61.44|60.04|61.43|60.03|61.5|60.1|61.41|60.01|232
1654088400000|2022-06-01 13:00:00|61.41|60.01|61.25|59.85|61.48|60.08|61.12|59.72|345
1654088700000|2022-06-01 13:05:00|61.23|59.83|61.45|60.05|61.52|60.12|61.17|59.77|367
1654089000000|2022-06-01 13:10:00|61.44|60.04|61.51|60.11|61.54|60.14|61.36|59.96|362
1654089300000|2022-06-01 13:15:00|61.5|60.1|61.53|60.13|61.57|60.17|61.35|59.95|332
1654089600000|2022-06-01 13:20:00|61.54|60.14|61.55|60.15|61.57|60.17|61.43|60.03|349
1654089900000|2022-06-01 13:25:00|61.56|60.16|61.48|60.08|61.6|60.2|61.41|60.01|319
1654090200000|2022-06-01 13:30:00|61.47|60.07|61.39|59.99|61.61|60.21|61.21|59.81|435
1654090500000|2022-06-01 13:35:00|61.4|60|61.21|59.81|61.58|60.18|61.21|59.81|431
1654090800000|2022-06-01 13:40:00|61.22|59.82|61.32|59.92|61.48|60.08|61.18|59.78|460
1654091100000|2022-06-01 13:45:00|61.33|59.93|61.22|59.82|61.33|59.93|60.99|59.59|491
1654091400000|2022-06-01 13:50:00|61.2|59.8|61.25|59.85|61.26|59.86|61.03|59.63|459
1654091700000|2022-06-01 13:55:00|61.26|59.86|61.41|60.01|61.45|60.05|61.22|59.82|437
1654092000000|2022-06-01 14:00:00|61.42|60.02|61.37|59.97|61.52|60.12|61.24|59.84|518
1654092300000|2022-06-01 14:05:00|61.39|59.99|60.86|59.46|61.39|59.99|60.79|59.39|434
1654092600000|2022-06-01 14:10:00|60.88|59.48|60.36|58.96|61.01|59.61|60.34|58.94|299
1654092900000|2022-06-01 14:15:00|60.35|58.95|59.02|57.62|60.35|58.95|58.93|57.53|603
1654093200000|2022-06-01 14:20:00|59.04|57.64|59.28|57.88|59.53|58.13|59.04|57.64|556
1654093500000|2022-06-01 14:25:00|59.27|57.87|58.89|57.49|59.48|58.08|58.86|57.46|465
1654093800000|2022-06-01 14:30:00|58.9|57.5|58.72|57.32|59.3|57.9|58.56|57.16|517
1654094100000|2022-06-01 14:35:00|58.73|57.33|58.76|57.36|58.86|57.46|57.99|56.59|627
1654094400000|2022-06-01 14:40:00|58.74|57.34|58.95|57.55|59.03|57.63|58.67|57.27|563
1654094700000|2022-06-01 14:45:00|58.94|57.54|58.89|57.49|59.14|57.74|58.82|57.42|458
1654095000000|2022-06-01 14:50:00|58.91|57.51|59.9|58.5|59.92|58.52|58.86|57.46|548
1654095300000|2022-06-01 14:55:00|59.85|58.45|59.35|57.95|59.94|58.54|59.28|57.88|575
1654095600000|2022-06-01 15:00:00|59.34|57.94|59.15|57.75|59.41|58.01|58.96|57.56|562
1654095900000|2022-06-01 15:05:00|59.14|57.74|58.98|57.58|59.41|58.01|58.98|57.58|517
1654096200000|2022-06-01 15:10:00|58.97|57.57|59.07|57.67|59.29|57.89|58.94|57.54|427
1654096500000|2022-06-01 15:15:00|59.08|57.68|58.84|57.44|59.1|57.7|58.72|57.32|465
1654096800000|2022-06-01 15:20:00|58.8|57.4|58.59|57.19|58.84|57.44|58.22|56.82|483
1654097100000|2022-06-01 15:25:00|58.58|57.18|58.62|57.22|58.64|57.24|58.07|56.67|569
1654097400000|2022-06-01 15:30:00|58.64|57.24|58.35|56.95|58.74|57.34|58.24|56.84|522
1654097700000|2022-06-01 15:35:00|58.34|56.94|58.49|57.09|58.62|57.22|58.29|56.89|584
1654098000000|2022-06-01 15:40:00|58.5|57.1|58.5|57.1|58.7|57.3|58.42|57.02|576
1654098300000|2022-06-01 15:45:00|58.49|57.09|58.59|57.19|59.02|57.62|58.43|57.03|522
1654098600000|2022-06-01 15:50:00|58.58|57.18|58.57|57.17|58.62|57.22|58.29|56.89|417
1654098900000|2022-06-01 15:55:00|58.58|57.18|57.54|56.14|58.62|57.22|57.5|56.1|460
1654099200000|2022-06-01 16:00:00|57.51|56.11|56.87|55.47|57.63|56.23|56.71|55.31|634
1654099500000|2022-06-01 16:05:00|56.84|55.44|57.03|55.63|57.2|55.8|56.73|55.33|602
1654099800000|2022-06-01 16:10:00|57.01|55.61|57.17|55.77|57.23|55.83|56.7|55.3|554
1654100100000|2022-06-01 16:15:00|57.19|55.79|57.11|55.71|57.53|56.13|56.98|55.58|563
1654100400000|2022-06-01 16:20:00|57.12|55.72|56.81|55.41|57.12|55.72|56.6|55.2|515
1654100700000|2022-06-01 16:25:00|56.8|55.4|56.81|55.41|57.2|55.8|56.51|55.11|601
1654101000000|2022-06-01 16:30:00|56.82|55.42|56.96|55.56|57.23|55.83|56.77|55.37|602
1654101300000|2022-06-01 16:35:00|56.98|55.58|57.38|55.98|57.38|55.98|56.97|55.57|520
1654101600000|2022-06-01 16:40:00|57.39|55.99|57.37|55.97|57.43|56.03|57.34|55.94|219
1654101900000|2022-06-01 16:45:00|57.36|55.96|57.2|55.8|57.5|56.1|57.14|55.74|245
1654102200000|2022-06-01 16:50:00|57.19|55.79|57.37|55.97|57.38|55.98|57.17|55.77|510
1654102500000|2022-06-01 16:55:00|57.35|55.95|57.3|55.9|57.47|56.07|57.27|55.87|501
1654102800000|2022-06-01 17:00:00|57.31|55.91|57.09|55.69|57.39|55.99|57.04|55.64|558
1654103100000|2022-06-01 17:05:00|57.08|55.68|57.14|55.74|57.18|55.78|56.83|55.43|649
1654103400000|2022-06-01 17:10:00|57.1|55.7|57.15|55.75|57.27|55.87|57.07|55.67|611
1654103700000|2022-06-01 17:15:00|57.16|55.76|56.94|55.54|57.27|55.87|56.87|55.47|596
1654104000000|2022-06-01 17:20:00|56.95|55.55|56.56|55.16|56.96|55.56|56.22|54.82|691
1654104300000|2022-06-01 17:25:00|56.57|55.17|56.9|55.5|57.03|55.63|56.53|55.13|606
1654104600000|2022-06-01 17:30:00|56.89|55.49|56.76|55.36|56.91|55.51|56.63|55.23|525
1654104900000|2022-06-01 17:35:00|56.77|55.37|57.13|55.73|57.33|55.93|56.7|55.3|655
1654105200000|2022-06-01 17:40:00|57.16|55.76|56.96|55.56|57.21|55.81|56.91|55.51|616
1654105500000|2022-06-01 17:45:00|56.99|55.59|57.06|55.66|57.14|55.74|56.87|55.47|562
1654105800000|2022-06-01 17:50:00|57.08|55.68|56.89|55.49|57.16|55.76|56.84|55.44|552
1654106100000|2022-06-01 17:55:00|56.91|55.51|57.03|55.63|57.06|55.66|56.86|55.46|542
1654106400000|2022-06-01 18:00:00|57.04|55.64|57.03|55.63|57.12|55.72|56.91|55.51|538
1654106700000|2022-06-01 18:05:00|57.04|55.64|57.22|55.82|57.27|55.87|56.97|55.57|513
1654107000000|2022-06-01 18:10:00|57.23|55.83|57.02|55.62|57.25|55.85|57|55.6|556
1654107300000|2022-06-01 18:15:00|57.03|55.63|56.72|55.32|57.06|55.66|56.6|55.2|585
1654107600000|2022-06-01 18:20:00|56.73|55.33|57.06|55.66|57.09|55.69|56.7|55.3|663
1654107900000|2022-06-01 18:25:00|57.07|55.67|56.95|55.55|57.16|55.76|56.92|55.52|261
1654108200000|2022-06-01 18:30:00|56.94|55.54|56.69|55.29|57.18|55.78|56.5|55.1|313
1654108500000|2022-06-01 18:35:00|56.68|55.28|56.69|55.29|56.95|55.55|56.61|55.21|406
1654108800000|2022-06-01 18:40:00|56.7|55.3|56.8|55.4|56.83|55.43|56.66|55.26|352
1654109100000|2022-06-01 18:45:00|56.81|55.41|56.71|55.31|56.82|55.42|56.68|55.28|234
1654109400000|2022-06-01 18:50:00|56.72|55.32|56.51|55.11|56.72|55.32|56.46|55.06|392
1654109700000|2022-06-01 18:55:00|56.53|55.13|56.18|54.78|56.58|55.18|55.98|54.58|485
1654110000000|2022-06-01 19:00:00|56.17|54.77|56.21|54.81|56.23|54.83|55.74|54.34|507
1654110300000|2022-06-01 19:05:00|56.2|54.8|56.31|54.91|56.54|55.14|56.15|54.75|464
1654110600000|2022-06-01 19:10:00|56.3|54.9|56.45|55.05|56.47|55.07|56.18|54.78|372
1654110900000|2022-06-01 19:15:00|56.44|55.04|56.47|55.07|56.68|55.28|56.3|54.9|466
1654111200000|2022-06-01 19:20:00|56.46|55.06|56.45|55.05|56.62|55.22|56.42|55.02|305
1654111500000|2022-06-01 19:25:00|56.44|55.04|56.31|54.91|56.45|55.05|56.25|54.85|371
1654111800000|2022-06-01 19:30:00|56.32|54.92|56.2|54.8|56.36|54.96|56.08|54.68|465
1654112100000|2022-06-01 19:35:00|56.22|54.82|56.43|55.03|56.47|55.07|56.15|54.75|369
1654112400000|2022-06-01 19:40:00|56.44|55.04|56.74|55.34|56.79|55.39|56.4|55|338
1654112700000|2022-06-01 19:45:00|56.75|55.35|56.59|55.19|56.75|55.35|56.51|55.11|303
1654113000000|2022-06-01 19:50:00|56.6|55.2|56.37|54.97|56.67|55.27|56.3|54.9|377
1654113300000|2022-06-01 19:55:00|56.36|54.96|56.42|55.02|56.59|55.19|56.32|54.92|364
1654113600000|2022-06-01 20:00:00|56.39|54.99|56.26|54.86|56.48|55.08|56.09|54.69|338
1654113900000|2022-06-01 20:05:00|56.27|54.87|55.99|54.59|56.31|54.91|55.84|54.44|362
1654114200000|2022-06-01 20:10:00|56|54.6|56.19|54.79|56.29|54.89|55.98|54.58|328
1654114500000|2022-06-01 20:15:00|56.18|54.78|55.69|54.29|56.28|54.88|55.67|54.27|259
1654114800000|2022-06-01 20:20:00|55.68|54.28|55.78|54.38|55.87|54.47|55.67|54.27|284
1654115100000|2022-06-01 20:25:00|55.79|54.39|55.08|53.68|55.89|54.49|54.84|53.44|509
1654115400000|2022-06-01 20:30:00|55.07|53.67|54.94|53.54|55.16|53.76|54.4|53|596
1654115700000|2022-06-01 20:35:00|54.93|53.53|54.85|53.45|55.07|53.67|54.75|53.35|413
1654116000000|2022-06-01 20:40:00|54.86|53.46|54.9|53.5|55.06|53.66|54.77|53.37|365
1654116300000|2022-06-01 20:45:00|54.91|53.51|55.35|53.95|55.46|54.06|54.8|53.4|436
1654116600000|2022-06-01 20:50:00|55.36|53.96|55.31|53.91|55.6|54.2|55.26|53.86|320
1654116900000|2022-06-01 20:55:00|55.3|53.9|55.42|54.02|55.62|54.22|55.22|53.82|307
1654117200000|2022-06-01 21:00:00|55.41|54.01|55.44|54.04|55.53|54.13|55.28|53.88|197
1654117500000|2022-06-01 21:05:00|55.45|54.05|55.62|54.22|55.64|54.24|55.43|54.03|157
1654117800000|2022-06-01 21:10:00|55.63|54.23|55.55|54.15|55.7|54.3|55.53|54.13|150
1654118100000|2022-06-01 21:15:00|55.54|54.14|55.56|54.16|55.57|54.17|55.4|54|134
1654118400000|2022-06-01 21:20:00|55.57|54.17|55.58|54.18|55.61|54.21|55.44|54.04|81
1654118700000|2022-06-01 21:25:00|55.57|54.17|55.43|54.03|55.57|54.17|55.43|54.03|91
1654119000000|2022-06-01 21:30:00|55.42|54.02|55.25|53.85|55.43|54.03|55.11|53.71|102
1654119300000|2022-06-01 21:35:00|55.24|53.84|55.3|53.9|55.34|53.94|55.22|53.82|77
1654119600000|2022-06-01 21:40:00|55.29|53.89|55.57|54.17|55.58|54.18|55.29|53.89|101
1654119900000|2022-06-01 21:45:00|55.56|54.16|55.32|53.92|55.58|54.18|55.26|53.86|125
1654120200000|2022-06-01 21:50:00|55.33|53.93|55.19|53.79|55.33|53.93|55.08|53.68|178
1654120500000|2022-06-01 21:55:00|55.2|53.8|55|53.6|55.24|53.84|54.99|53.59|188
1654120800000|2022-06-01 22:00:00|54.99|53.59|55.11|53.71|55.15|53.75|54.89|53.49|302
1654121100000|2022-06-01 22:05:00|55.12|53.72|55.1|53.7|55.14|53.74|54.94|53.54|200
1654121400000|2022-06-01 22:10:00|55.12|53.72|54.91|53.51|55.12|53.72|54.81|53.41|210
1654121700000|2022-06-01 22:15:00|54.9|53.5|55.13|53.73|55.15|53.75|54.81|53.41|291
1654122000000|2022-06-01 22:20:00|55.14|53.74|55.11|53.71|55.19|53.79|55|53.6|242
1654122300000|2022-06-01 22:25:00|55.12|53.72|55.21|53.81|55.21|53.81|55|53.6|184
1654122600000|2022-06-01 22:30:00|55.2|53.8|54.95|53.55|55.23|53.83|54.85|53.45|281
1654122900000|2022-06-01 22:35:00|54.94|53.54|55.14|53.74|55.17|53.77|54.83|53.43|271
1654123200000|2022-06-01 22:40:00|55.15|53.75|55.31|53.91|55.36|53.96|55|53.6|267
1654123500000|2022-06-01 22:45:00|55.32|53.92|55.36|53.96|55.41|54.01|55.29|53.89|237
1654123800000|2022-06-01 22:50:00|55.37|53.97|55.27|53.87|55.39|53.99|55.22|53.82|159
1654124100000|2022-06-01 22:55:00|55.28|53.88|55.12|53.72|55.28|53.88|55.07|53.67|152
1654124400000|2022-06-01 23:00:00|55.13|53.73|55.42|54.02|55.42|54.02|55.1|53.7|202
1654124700000|2022-06-01 23:05:00|55.41|54.01|55.99|54.59|56.01|54.61|55.35|53.95|466
1654125000000|2022-06-01 23:10:00|56|54.6|55.69|54.29|56.01|54.61|55.54|54.14|405
1654125300000|2022-06-01 23:15:00|55.7|54.3|55.86|54.46|55.89|54.49|55.65|54.25|339
1654125600000|2022-06-01 23:20:00|55.87|54.47|56.11|54.71|56.16|54.76|55.76|54.36|229
1654125900000|2022-06-01 23:25:00|56.13|54.73|55.98|54.58|56.14|54.74|55.9|54.5|238
1654126200000|2022-06-01 23:30:00|55.97|54.57|56.15|54.75|56.26|54.86|55.94|54.54|250
1654126500000|2022-06-01 23:35:00|56.14|54.74|55.97|54.57|56.15|54.75|55.93|54.53|218
1654126800000|2022-06-01 23:40:00|55.98|54.58|55.98|54.58|56|54.6|55.9|54.5|159
1654127100000|2022-06-01 23:45:00|55.96|54.56|56.17|54.77|56.2|54.8|55.88|54.48|239
1654127400000|2022-06-01 23:50:00|56.18|54.78|56.03|54.63|56.62|55.22|55.99|54.59|283
1654127700000|2022-06-01 23:55:00|56.02|54.62|55.86|54.46|56.08|54.68|55.75|54.35|179
1654128000000|2022-06-02 00:00:00|55.87|54.47|55.83|54.43|56.03|54.63|55.71|54.31|332
1654128300000|2022-06-02 00:05:00|55.89|54.49|56.51|55.11|57.27|55.87|55.81|54.41|422
1654128600000|2022-06-02 00:10:00|56.5|55.1|55.68|54.28|56.59|55.19|55.64|54.24|513
1654128900000|2022-06-02 00:15:00|55.69|54.29|55.79|54.39|56|54.6|55.67|54.27|377
1654129200000|2022-06-02 00:20:00|55.77|54.37|55.83|54.43|56.02|54.62|55.58|54.18|377
1654129500000|2022-06-02 00:25:00|55.82|54.42|56.42|55.02|56.47|55.07|55.82|54.42|347
1654129800000|2022-06-02 00:30:00|56.41|55.01|55.81|54.41|56.48|55.08|55.81|54.41|257
1654130100000|2022-06-02 00:35:00|55.79|54.39|56.6|55.2|56.69|55.29|55.79|54.39|366
1654130400000|2022-06-02 00:40:00|56.59|55.19|56.59|55.19|56.66|55.26|56.4|55|306
1654130700000|2022-06-02 00:45:00|56.61|55.21|56.88|55.48|57.1|55.7|56.22|54.82|473
1654131000000|2022-06-02 00:50:00|56.89|55.49|57.04|55.64|57.48|56.08|56.87|55.47|518
1654131300000|2022-06-02 00:55:00|57.02|55.62|57.06|55.66|57.06|55.66|56.83|55.43|338
1654131600000|2022-06-02 01:00:00|57.07|55.67|56.8|55.4|57.14|55.74|56.69|55.29|330
1654131900000|2022-06-02 01:05:00|56.79|55.39|57.21|55.81|57.33|55.93|56.72|55.32|377
1654132200000|2022-06-02 01:10:00|57.2|55.8|58.55|57.15|58.66|57.26|57.2|55.8|504
1654132500000|2022-06-02 01:15:00|58.57|57.17|57.59|56.19|58.59|57.19|57.44|56.04|581
1654132800000|2022-06-02 01:20:00|57.6|56.2|57.64|56.24|57.97|56.57|57.51|56.11|489
1654133100000|2022-06-02 01:25:00|57.65|56.25|57.68|56.28|57.88|56.48|57.55|56.15|391
1654133400000|2022-06-02 01:30:00|57.69|56.29|57.34|55.94|57.82|56.42|57.19|55.79|425
1654133700000|2022-06-02 01:35:00|57.35|55.95|57.13|55.73|57.36|55.96|57.13|55.73|297
1654134000000|2022-06-02 01:40:00|57.12|55.72|57.44|56.04|57.52|56.12|57.09|55.69|283
1654134300000|2022-06-02 01:45:00|57.43|56.03|57.67|56.27|57.76|56.36|57.42|56.02|295
1654134600000|2022-06-02 01:50:00|57.66|56.26|57.88|56.48|58.01|56.61|57.58|56.18|217
1654134900000|2022-06-02 01:55:00|57.85|56.45|57.53|56.13|58.05|56.65|57.43|56.03|319
1654135200000|2022-06-02 02:00:00|57.51|56.11|57.24|55.84|57.52|56.12|57.14|55.74|279
1654135500000|2022-06-02 02:05:00|57.23|55.83|57.25|55.85|57.29|55.89|56.99|55.59|296
1654135800000|2022-06-02 02:10:00|57.27|55.87|57.44|56.04|57.47|56.07|57.25|55.85|188
1654136100000|2022-06-02 02:15:00|57.45|56.05|57.59|56.19|57.69|56.29|57.11|55.71|239
1654136400000|2022-06-02 02:20:00|57.6|56.2|57.39|55.99|57.65|56.25|57.31|55.91|218
1654136700000|2022-06-02 02:25:00|57.38|55.98|57.14|55.74|57.39|55.99|57|55.6|282
1654137000000|2022-06-02 02:30:00|57.13|55.73|57.01|55.61|57.14|55.74|56.81|55.41|254
1654137300000|2022-06-02 02:35:00|57.02|55.62|57.43|56.03|57.58|56.18|56.99|55.59|323
1654137600000|2022-06-02 02:40:00|57.44|56.04|57.85|56.45|58.05|56.65|57.32|55.92|464
1654137900000|2022-06-02 02:45:00|57.86|56.46|57.93|56.53|58.06|56.66|57.52|56.12|488
1654138200000|2022-06-02 02:50:00|57.94|56.54|57.71|56.31|58.12|56.72|57.57|56.17|397
1654138500000|2022-06-02 02:55:00|57.72|56.32|57.83|56.43|57.93|56.53|57.5|56.1|343
1654138800000|2022-06-02 03:00:00|57.85|56.45|57.9|56.5|58.41|57.01|57.68|56.28|477
1654139100000|2022-06-02 03:05:00|57.91|56.51|57.55|56.15|57.94|56.54|57.42|56.02|343
1654139400000|2022-06-02 03:10:00|57.56|56.16|57.28|55.88|57.56|56.16|57.15|55.75|362
1654139700000|2022-06-02 03:15:00|57.3|55.9|57.49|56.09|57.66|56.26|57.28|55.88|318
1654140000000|2022-06-02 03:20:00|57.5|56.1|57.6|56.2|57.75|56.35|57.49|56.09|253
1654140300000|2022-06-02 03:25:00|57.59|56.19|57.25|55.85|57.64|56.24|57.21|55.81|241
1654140600000|2022-06-02 03:30:00|57.23|55.83|57.32|55.92|57.54|56.14|57.1|55.7|344
1654140900000|2022-06-02 03:35:00|57.33|55.93|57.04|55.64|57.33|55.93|56.86|55.46|364
1654141200000|2022-06-02 03:40:00|57.07|55.67|57.21|55.81|57.29|55.89|57.04|55.64|211
1654141500000|2022-06-02 03:45:00|57.2|55.8|57.32|55.92|57.34|55.94|57.03|55.63|289
1654141800000|2022-06-02 03:50:00|57.33|55.93|56.93|55.53|57.34|55.94|56.91|55.51|301
1654142100000|2022-06-02 03:55:00|56.94|55.54|56.99|55.59|57.21|55.81|56.88|55.48|285
1654142400000|2022-06-02 04:00:00|57|55.6|57.43|56.03|57.47|56.07|56.91|55.51|303
1654142700000|2022-06-02 04:05:00|57.42|56.02|56.96|55.56|57.47|56.07|56.94|55.54|332
1654143000000|2022-06-02 04:10:00|56.95|55.55|56.46|55.06|56.97|55.57|56.45|55.05|348
1654143300000|2022-06-02 04:15:00|56.47|55.07|56.75|55.35|56.77|55.37|56.43|55.03|280
1654143600000|2022-06-02 04:20:00|56.76|55.36|56.66|55.26|56.8|55.4|56.53|55.13|204
1654143900000|2022-06-02 04:25:00|56.65|55.25|56.65|55.25|56.69|55.29|56.53|55.13|245
1654144200000|2022-06-02 04:30:00|56.66|55.26|56.96|55.56|56.98|55.58|56.62|55.22|306
1654144500000|2022-06-02 04:35:00|56.95|55.55|57|55.6|57.05|55.65|56.9|55.5|196
1654144800000|2022-06-02 04:40:00|56.99|55.59|57.06|55.66|57.12|55.72|56.96|55.56|144
1654145100000|2022-06-02 04:45:00|57.05|55.65|56.99|55.59|57.13|55.73|56.97|55.57|143
1654145400000|2022-06-02 04:50:00|56.98|55.58|57.02|55.62|57.06|55.66|56.78|55.38|159
1654145700000|2022-06-02 04:55:00|57.01|55.61|56.93|55.53|57.07|55.67|56.82|55.42|211
1654146000000|2022-06-02 05:00:00|56.94|55.54|56.73|55.33|56.98|55.58|56.6|55.2|231
1654146300000|2022-06-02 05:05:00|56.74|55.34|56.27|54.87|56.74|55.34|56.18|54.78|369
1654146600000|2022-06-02 05:10:00|56.28|54.88|56.03|54.63|56.31|54.91|56|54.6|258
1654146900000|2022-06-02 05:15:00|56.02|54.62|56.14|54.74|56.3|54.9|55.99|54.59|315
1654147200000|2022-06-02 05:20:00|56.13|54.73|56.11|54.71|56.23|54.83|56.06|54.66|273
1654147500000|2022-06-02 05:25:00|56.09|54.69|56.21|54.81|56.26|54.86|56|54.6|217
1654147800000|2022-06-02 05:30:00|56.2|54.8|56.26|54.86|56.46|55.06|56.18|54.78|252
1654148100000|2022-06-02 05:35:00|56.27|54.87|56.61|55.21|56.63|55.23|56.25|54.85|152
1654148400000|2022-06-02 05:40:00|56.59|55.19|56.85|55.45|57.02|55.62|56.58|55.18|299
1654148700000|2022-06-02 05:45:00|56.86|55.46|56.78|55.38|57.01|55.61|56.67|55.27|301
1654149000000|2022-06-02 05:50:00|56.77|55.37|57.03|55.63|57.03|55.63|56.7|55.3|260
1654149300000|2022-06-02 05:55:00|57.04|55.64|57.29|55.89|57.29|55.89|57.01|55.61|290
1654149600000|2022-06-02 06:00:00|57.3|55.9|57.23|55.83|57.41|56.01|57.17|55.77|254
1654149900000|2022-06-02 06:05:00|57.22|55.82|57.33|55.93|57.34|55.94|57.13|55.73|172
1654150200000|2022-06-02 06:10:00|57.32|55.92|57.33|55.93|57.37|55.97|57.19|55.79|179
1654150500000|2022-06-02 06:15:00|57.34|55.94|56.97|55.57|57.34|55.94|56.97|55.57|184
1654150800000|2022-06-02 06:20:00|56.99|55.59|57.12|55.72|57.12|55.72|56.98|55.58|118
1654151100000|2022-06-02 06:25:00|57.13|55.73|57.08|55.68|57.23|55.83|57.07|55.67|140
1654151400000|2022-06-02 06:30:00|57.09|55.69|56.85|55.45|57.22|55.82|56.84|55.44|166
1654151700000|2022-06-02 06:35:00|56.86|55.46|56.95|55.55|57.06|55.66|56.84|55.44|120
1654152000000|2022-06-02 06:40:00|56.94|55.54|57.24|55.84|57.47|56.07|56.91|55.51|248
1654152300000|2022-06-02 06:45:00|57.25|55.85|57.32|55.92|57.65|56.25|57.19|55.79|284
1654152600000|2022-06-02 06:50:00|57.33|55.93|57.5|56.1|57.6|56.2|57.31|55.91|215
1654152900000|2022-06-02 06:55:00|57.48|56.08|57.42|56.02|57.54|56.14|57.36|55.96|167
1654153200000|2022-06-02 07:00:00|57.43|56.03|57.86|56.46|57.87|56.47|57.36|55.96|288
1654153500000|2022-06-02 07:05:00|57.84|56.44|57.67|56.27|57.85|56.45|57.64|56.24|166
1654153800000|2022-06-02 07:10:00|57.66|56.26|57.48|56.08|57.67|56.27|57.45|56.05|207
1654154100000|2022-06-02 07:15:00|57.51|56.11|57.46|56.06|58.02|56.62|57.42|56.02|358
1654154400000|2022-06-02 07:20:00|57.45|56.05|57.77|56.37|57.85|56.45|57.44|56.04|279
1654154700000|2022-06-02 07:25:00|57.76|56.36|58.19|56.79|58.33|56.93|57.69|56.29|414
1654155000000|2022-06-02 07:30:00|58.18|56.78|57.9|56.5|58.31|56.91|57.82|56.42|381
1654155300000|2022-06-02 07:35:00|57.89|56.49|58.26|56.86|58.31|56.91|57.81|56.41|309
1654155600000|2022-06-02 07:40:00|58.27|56.87|58.23|56.83|58.57|57.17|58.1|56.7|289
1654155900000|2022-06-02 07:45:00|58.22|56.82|57.97|56.57|58.23|56.83|57.89|56.49|284
1654156200000|2022-06-02 07:50:00|57.98|56.58|58.16|56.76|58.16|56.76|57.96|56.56|238
1654156500000|2022-06-02 07:55:00|58.17|56.77|58.08|56.68|58.25|56.85|57.92|56.52|307
1654156800000|2022-06-02 08:00:00|58.09|56.69|57.69|56.29|58.11|56.71|57.66|56.26|372
1654157100000|2022-06-02 08:05:00|57.7|56.3|57.97|56.57|58.07|56.67|57.67|56.27|300
1654157400000|2022-06-02 08:10:00|57.98|56.58|57.92|56.52|58.21|56.81|57.89|56.49|301
1654157700000|2022-06-02 08:15:00|57.93|56.53|58.36|56.96|58.38|56.98|57.87|56.47|348
1654158000000|2022-06-02 08:20:00|58.35|56.95|58.32|56.92|58.59|57.19|58.28|56.88|335
1654158300000|2022-06-02 08:25:00|58.33|56.93|58.36|56.96|58.78|57.38|58.3|56.9|410
1654158600000|2022-06-02 08:30:00|58.35|56.95|58.68|57.28|58.88|57.48|58.29|56.89|419
1654158900000|2022-06-02 08:35:00|58.69|57.29|58.96|57.56|59.15|57.75|58.66|57.26|465
1654159200000|2022-06-02 08:40:00|58.94|57.54|58.88|57.48|59.05|57.65|58.78|57.38|417
1654159500000|2022-06-02 08:45:00|58.9|57.5|58.67|57.27|58.95|57.55|58.65|57.25|390
1654159800000|2022-06-02 08:50:00|58.66|57.26|58.59|57.19|58.76|57.36|58.5|57.1|284
1654160100000|2022-06-02 08:55:00|58.6|57.2|58.49|57.09|58.65|57.25|58.38|56.98|322
1654160400000|2022-06-02 09:00:00|58.5|57.1|58.43|57.03|58.71|57.31|58.35|56.95|335
1654160700000|2022-06-02 09:05:00|58.44|57.04|58.32|56.92|58.48|57.08|58.24|56.84|331
1654161000000|2022-06-02 09:10:00|58.33|56.93|58.46|57.06|58.5|57.1|58.27|56.87|270
1654161300000|2022-06-02 09:15:00|58.47|57.07|58.85|57.45|58.85|57.45|58.4|57|309
1654161600000|2022-06-02 09:20:00|58.86|57.46|58.78|57.38|58.88|57.48|58.69|57.29|257
1654161900000|2022-06-02 09:25:00|58.77|57.37|58.96|57.56|59.02|57.62|58.76|57.36|213
1654162200000|2022-06-02 09:30:00|58.97|57.57|58.66|57.26|59.14|57.74|58.63|57.23|338
1654162500000|2022-06-02 09:35:00|58.67|57.27|58.51|57.11|58.72|57.32|58.45|57.05|234
1654162800000|2022-06-02 09:40:00|58.5|57.1|58.21|56.81|58.5|57.1|58.11|56.71|271
1654163100000|2022-06-02 09:45:00|58.22|56.82|58.35|56.95|58.5|57.1|58.12|56.72|266
1654163400000|2022-06-02 09:50:00|58.36|56.96|58.31|56.91|58.52|57.12|58.3|56.9|185
1654163700000|2022-06-02 09:55:00|58.29|56.89|58.36|56.96|58.4|57|58.15|56.75|192
1654164000000|2022-06-02 10:00:00|58.37|56.97|58.5|57.1|58.6|57.2|58.35|56.95|194
1654164300000|2022-06-02 10:05:00|58.52|57.12|58.43|57.03|58.56|57.16|58.36|56.96|193
1654164600000|2022-06-02 10:10:00|58.41|57.01|58.55|57.15|58.55|57.15|58.27|56.87|173
1654164900000|2022-06-02 10:15:00|58.56|57.16|58.11|56.71|58.56|57.16|58.02|56.62|266
1654165200000|2022-06-02 10:20:00|58.12|56.72|58.2|56.8|58.28|56.88|58.08|56.68|192
1654165500000|2022-06-02 10:25:00|58.19|56.79|58|56.6|58.21|56.81|57.87|56.47|264
1654165800000|2022-06-02 10:30:00|57.98|56.58|58.26|56.86|58.28|56.88|57.94|56.54|323
1654166100000|2022-06-02 10:35:00|58.25|56.85|58.48|57.08|58.49|57.09|58.23|56.83|229
1654166400000|2022-06-02 10:40:00|58.47|57.07|58.94|57.54|58.98|57.58|58.39|56.99|286
1654166700000|2022-06-02 10:45:00|58.95|57.55|58.71|57.31|59.35|57.95|58.51|57.11|469
1654167000000|2022-06-02 10:50:00|58.72|57.32|58.6|57.2|58.73|57.33|58.39|56.99|294
1654167300000|2022-06-02 10:55:00|58.59|57.19|58.85|57.45|58.97|57.57|58.58|57.18|275
1654167600000|2022-06-02 11:00:00|58.86|57.46|58.57|57.17|58.88|57.48|58.57|57.17|240
1654167900000|2022-06-02 11:05:00|58.56|57.16|58.58|57.18|58.67|57.27|58.56|57.16|217
1654168200000|2022-06-02 11:10:00|58.57|57.17|58.69|57.29|58.7|57.3|58.4|57|206
1654168500000|2022-06-02 11:15:00|58.7|57.3|58.71|57.31|58.96|57.56|58.66|57.26|247
1654168800000|2022-06-02 11:20:00|58.7|57.3|58.69|57.29|58.77|57.37|58.54|57.14|261
1654169100000|2022-06-02 11:25:00|58.68|57.28|58.9|57.5|58.96|57.56|58.66|57.26|329
1654169400000|2022-06-02 11:30:00|58.91|57.51|58.86|57.46|59|57.6|58.77|57.37|261
1654169700000|2022-06-02 11:35:00|58.87|57.47|58.67|57.27|58.95|57.55|58.63|57.23|213
1654170000000|2022-06-02 11:40:00|58.66|57.26|58.66|57.26|58.8|57.4|58.54|57.14|222
1654170300000|2022-06-02 11:45:00|58.67|57.27|58.71|57.31|58.79|57.39|58.58|57.18|236
1654170600000|2022-06-02 11:50:00|58.72|57.32|59.08|57.68|59.13|57.73|58.7|57.3|369
1654170900000|2022-06-02 11:55:00|59.07|57.67|59.1|57.7|59.17|57.77|58.98|57.58|306
1654171200000|2022-06-02 12:00:00|59.11|57.71|58.85|57.45|59.19|57.79|58.84|57.44|251
1654171500000|2022-06-02 12:05:00|58.86|57.46|58.69|57.29|58.87|57.47|58.66|57.26|296
1654171800000|2022-06-02 12:10:00|58.68|57.28|58.74|57.34|58.82|57.42|58.67|57.27|269
1654172100000|2022-06-02 12:15:00|58.77|57.37|58.48|57.08|58.92|57.52|58.44|57.04|331
1654172400000|2022-06-02 12:20:00|58.47|57.07|58.48|57.08|58.61|57.21|58.37|56.97|266
1654172700000|2022-06-02 12:25:00|58.49|57.09|58.35|56.95|58.59|57.19|58.24|56.84|299
1654173000000|2022-06-02 12:30:00|58.34|56.94|58.17|56.77|58.54|57.14|58.12|56.72|311
1654173300000|2022-06-02 12:35:00|58.18|56.78|58.34|56.94|58.34|56.94|58.15|56.75|251
1654173600000|2022-06-02 12:40:00|58.35|56.95|58.21|56.81|58.46|57.06|58.21|56.81|253
1654173900000|2022-06-02 12:45:00|58.2|56.8|58.3|56.9|58.39|56.99|58.13|56.73|283
1654174200000|2022-06-02 12:50:00|58.32|56.92|58.48|57.08|58.49|57.09|58.28|56.88|190
1654174500000|2022-06-02 12:55:00|58.47|57.07|58.32|56.92|58.57|57.17|58.22|56.82|245
1654174800000|2022-06-02 13:00:00|58.31|56.91|58.05|56.65|58.57|57.17|58.04|56.64|353
1654175100000|2022-06-02 13:05:00|58.04|56.64|57.7|56.3|58.1|56.7|57.63|56.23|420
1654175400000|2022-06-02 13:10:00|57.69|56.29|56.98|55.58|57.72|56.32|56.91|55.51|527
1654175700000|2022-06-02 13:15:00|56.97|55.57|56.31|54.91|57.05|55.65|56.29|54.89|498
1654176000000|2022-06-02 13:20:00|56.3|54.9|56.41|55.01|56.59|55.19|56.3|54.9|469
1654176300000|2022-06-02 13:25:00|56.43|55.03|56.82|55.42|56.98|55.58|56.11|54.71|598
1654176600000|2022-06-02 13:30:00|56.83|55.43|56.74|55.34|56.94|55.54|56.27|54.87|622
1654176900000|2022-06-02 13:35:00|56.75|55.35|56.93|55.53|56.96|55.56|56.34|54.94|601
1654177200000|2022-06-02 13:40:00|56.95|55.55|58.21|56.81|58.34|56.94|56.79|55.39|676
1654177500000|2022-06-02 13:45:00|58.2|56.8|57.8|56.4|58.2|56.8|57.43|56.03|618
1654177800000|2022-06-02 13:50:00|57.82|56.42|57.32|55.92|57.82|56.42|57.31|55.91|560
1654178100000|2022-06-02 13:55:00|57.31|55.91|57.09|55.69|57.32|55.92|56.66|55.26|547
1654178400000|2022-06-02 14:00:00|57.1|55.7|57.3|55.9|57.48|56.08|56.9|55.5|611
1654178700000|2022-06-02 14:05:00|57.31|55.91|57.62|56.22|57.71|56.31|57.2|55.8|575
1654179000000|2022-06-02 14:10:00|57.61|56.21|57.96|56.56|58.18|56.78|57.6|56.2|598
1654179300000|2022-06-02 14:15:00|57.95|56.55|57.73|56.33|58.2|56.8|57.7|56.3|543
1654179600000|2022-06-02 14:20:00|57.74|56.34|57.35|55.95|57.88|56.48|57.3|55.9|613
1654179900000|2022-06-02 14:25:00|57.32|55.92|57.47|56.07|57.55|56.15|57.28|55.88|526
1654180200000|2022-06-02 14:30:00|57.49|56.09|57.82|56.42|57.88|56.48|57.36|55.96|505
1654180500000|2022-06-02 14:35:00|57.81|56.41|57.74|56.34|57.97|56.57|57.67|56.27|505
1654180800000|2022-06-02 14:40:00|57.76|56.36|57.89|56.49|57.91|56.51|57.6|56.2|419
1654181100000|2022-06-02 14:45:00|57.88|56.48|57.88|56.48|58.05|56.65|57.68|56.28|439
1654181400000|2022-06-02 14:50:00|57.89|56.49|57.64|56.24|57.92|56.52|57.58|56.18|426
1654181700000|2022-06-02 14:55:00|57.63|56.23|57.98|56.58|58.06|56.66|57.61|56.21|375
1654182000000|2022-06-02 15:00:00|57.99|56.59|58.21|56.81|58.35|56.95|57.96|56.56|434
1654182300000|2022-06-02 15:05:00|58.2|56.8|58.32|56.92|58.49|57.09|58.1|56.7|372
1654182600000|2022-06-02 15:10:00|58.31|56.91|59.02|57.62|59.12|57.72|58.25|56.85|470
1654182900000|2022-06-02 15:15:00|59.03|57.63|59.04|57.64|59.07|57.67|58.74|57.34|468
1654183200000|2022-06-02 15:20:00|59.08|57.68|60.3|58.9|60.45|59.05|59.04|57.64|589
1654183500000|2022-06-02 15:25:00|60.29|58.89|60.17|58.77|60.31|58.91|59.91|58.51|529
1654183800000|2022-06-02 15:30:00|60.15|58.75|59.9|58.5|60.22|58.82|59.69|58.29|491
1654184100000|2022-06-02 15:35:00|59.91|58.51|59.84|58.44|59.94|58.54|59.75|58.35|416
1654184400000|2022-06-02 15:40:00|59.83|58.43|59.81|58.41|60.19|58.79|59.69|58.29|528
1654184700000|2022-06-02 15:45:00|59.82|58.42|60.01|58.61|60.18|58.78|59.8|58.4|449
1654185000000|2022-06-02 15:50:00|60|58.6|59.76|58.36|60.04|58.64|59.75|58.35|317
1654185300000|2022-06-02 15:55:00|59.77|58.37|59.46|58.06|59.91|58.51|59.38|57.98|450
1654185600000|2022-06-02 16:00:00|59.47|58.07|59.58|58.18|59.61|58.21|59.25|57.85|424
1654185900000|2022-06-02 16:05:00|59.59|58.19|59.24|57.84|59.6|58.2|59.22|57.82|371
1654186200000|2022-06-02 16:10:00|59.25|57.85|59.42|58.02|59.47|58.07|59.17|57.77|338
1654186500000|2022-06-02 16:15:00|59.41|58.01|59.5|58.1|59.81|58.41|59.34|57.94|384
1654186800000|2022-06-02 16:20:00|59.49|58.09|59.31|57.91|59.6|58.2|59.26|57.86|360
1654187100000|2022-06-02 16:25:00|59.32|57.92|59.19|57.79|59.32|57.92|59.01|57.61|348
1654187400000|2022-06-02 16:30:00|59.2|57.8|59.27|57.87|59.35|57.95|59.13|57.73|266
1654187700000|2022-06-02 16:35:00|59.24|57.84|59.24|57.84|59.26|57.86|59.04|57.64|301
1654188000000|2022-06-02 16:40:00|59.22|57.82|59.29|57.89|59.51|58.11|59.17|57.77|413
1654188300000|2022-06-02 16:45:00|59.3|57.9|59|57.6|59.37|57.97|58.99|57.59|302
1654188600000|2022-06-02 16:50:00|59.01|57.61|59.35|57.95|59.41|58.01|58.98|57.58|287
1654188900000|2022-06-02 16:55:00|59.36|57.96|59.27|57.87|59.36|57.96|59.09|57.69|284
1654189200000|2022-06-02 17:00:00|59.26|57.86|59.46|58.06|59.47|58.07|59.06|57.66|350
1654189500000|2022-06-02 17:05:00|59.47|58.07|59.25|57.85|59.47|58.07|59.22|57.82|253
1654189800000|2022-06-02 17:10:00|59.24|57.84|59.08|57.68|59.31|57.91|58.87|57.47|319
1654190100000|2022-06-02 17:15:00|59.07|57.67|59.08|57.68|59.22|57.82|58.99|57.59|263
1654190400000|2022-06-02 17:20:00|59.09|57.69|59.11|57.71|59.28|57.88|59.08|57.68|213
1654190700000|2022-06-02 17:25:00|59.1|57.7|59.28|57.88|59.39|57.99|59.02|57.62|282
1654191000000|2022-06-02 17:30:00|59.3|57.9|59.36|57.96|59.36|57.96|59.14|57.74|286
1654191300000|2022-06-02 17:35:00|59.35|57.95|59.22|57.82|59.39|57.99|59.13|57.73|245
1654191600000|2022-06-02 17:40:00|59.21|57.81|59.12|57.72|59.23|57.83|58.87|57.47|328
1654191900000|2022-06-02 17:45:00|59.13|57.73|59.29|57.89|59.33|57.93|59.12|57.72|302
1654192200000|2022-06-02 17:50:00|59.27|57.87|59.19|57.79|59.37|57.97|59.16|57.76|220
1654192500000|2022-06-02 17:55:00|59.2|57.8|59.22|57.82|59.29|57.89|59.04|57.64|209
1654192800000|2022-06-02 18:00:00|59.21|57.81|59.37|57.97|59.38|57.98|59.06|57.66|282
1654193100000|2022-06-02 18:05:00|59.38|57.98|59.31|57.91|59.41|58.01|59.3|57.9|151
1654193400000|2022-06-02 18:10:00|59.3|57.9|59.48|58.08|59.49|58.09|59.26|57.86|207
1654193700000|2022-06-02 18:15:00|59.47|58.07|59.72|58.32|59.73|58.33|59.46|58.06|262
1654194000000|2022-06-02 18:20:00|59.73|58.33|59.53|58.13|59.78|58.38|59.49|58.09|241
1654194300000|2022-06-02 18:25:00|59.52|58.12|59.18|57.78|59.54|58.14|59.13|57.73|220
1654194600000|2022-06-02 18:30:00|59.17|57.77|59.23|57.83|59.25|57.85|59.1|57.7|181
1654194900000|2022-06-02 18:35:00|59.22|57.82|59.43|58.03|59.43|58.03|59.22|57.82|146
1654195200000|2022-06-02 18:40:00|59.42|58.02|59.25|57.85|59.49|58.09|59.1|57.7|223
1654195500000|2022-06-02 18:45:00|59.26|57.86|58.67|57.27|59.31|57.91|58.67|57.27|340
1654195800000|2022-06-02 18:50:00|58.66|57.26|58.84|57.44|58.89|57.49|58.6|57.2|407
1654196100000|2022-06-02 18:55:00|58.83|57.43|58.84|57.44|59.02|57.62|58.72|57.32|398
1654196400000|2022-06-02 19:00:00|58.85|57.45|58.73|57.33|58.9|57.5|58.53|57.13|384
1654196700000|2022-06-02 19:05:00|58.74|57.34|58.55|57.15|58.86|57.46|58.53|57.13|350
1654197000000|2022-06-02 19:10:00|58.54|57.14|58.46|57.06|58.72|57.32|58.39|56.99|344
1654197300000|2022-06-02 19:15:00|58.45|57.05|58.43|57.03|58.6|57.2|58.33|56.93|285
1654197600000|2022-06-02 19:20:00|58.42|57.02|58.62|57.22|58.7|57.3|58.34|56.94|311
1654197900000|2022-06-02 19:25:00|58.61|57.21|58.51|57.11|58.76|57.36|58.45|57.05|349
1654198200000|2022-06-02 19:30:00|58.5|57.1|58.53|57.13|58.62|57.22|58.45|57.05|260
1654198500000|2022-06-02 19:35:00|58.52|57.12|58.67|57.27|58.72|57.32|58.52|57.12|204
1654198800000|2022-06-02 19:40:00|58.66|57.26|58.72|57.32|58.75|57.35|58.63|57.23|178
1654199100000|2022-06-02 19:45:00|58.71|57.31|58.85|57.45|59.01|57.61|58.61|57.21|168
1654199400000|2022-06-02 19:50:00|58.86|57.46|58.93|57.53|59|57.6|58.83|57.43|213
1654199700000|2022-06-02 19:55:00|58.94|57.54|58.99|57.59|59.09|57.69|58.89|57.49|218
1654200000000|2022-06-02 20:00:00|59.01|57.61|59.06|57.66|59.06|57.66|58.94|57.54|232
1654200300000|2022-06-02 20:05:00|59.05|57.65|59.24|57.84|59.24|57.84|59.02|57.62|212
1654200600000|2022-06-02 20:10:00|59.23|57.83|59.1|57.7|59.27|57.87|59.07|57.67|285
1654200900000|2022-06-02 20:15:00|59.11|57.71|59.12|57.72|59.18|57.78|59.01|57.61|187
1654201200000|2022-06-02 20:20:00|59.11|57.71|59.19|57.79|59.2|57.8|59.07|57.67|175
1654201500000|2022-06-02 20:25:00|59.2|57.8|59.19|57.79|59.22|57.82|59.13|57.73|113
1654201800000|2022-06-02 20:30:00|59.2|57.8|58.86|57.46|59.22|57.82|58.79|57.39|217
1654202100000|2022-06-02 20:35:00|58.87|57.47|58.89|57.49|58.92|57.52|58.84|57.44|178
1654202400000|2022-06-02 20:40:00|58.9|57.5|58.97|57.57|58.98|57.58|58.77|57.37|182
1654202700000|2022-06-02 20:45:00|58.98|57.58|58.76|57.36|58.99|57.59|58.75|57.35|237
1654203000000|2022-06-02 20:50:00|58.77|57.37|58.91|57.51|58.93|57.53|58.76|57.36|146
1654203300000|2022-06-02 20:55:00|58.89|57.49|58.91|57.51|58.96|57.56|58.87|57.47|163
1654203600000|2022-06-02 21:00:00|58.9|57.5|58.8|57.4|58.92|57.52|58.7|57.3|107
1654203900000|2022-06-02 21:05:00|58.79|57.39|58.85|57.45|58.88|57.48|58.77|57.37|44
1654204200000|2022-06-02 21:10:00|58.86|57.46|58.88|57.48|58.92|57.52|58.85|57.45|80
1654204500000|2022-06-02 21:15:00|58.89|57.49|58.97|57.57|59|57.6|58.81|57.41|96
1654204800000|2022-06-02 21:20:00|58.98|57.58|59.03|57.63|59.15|57.75|58.97|57.57|81
1654205100000|2022-06-02 21:25:00|59.01|57.61|59.21|57.81|59.21|57.81|58.93|57.53|134
1654205400000|2022-06-02 21:30:00|59.2|57.8|59.37|57.97|59.44|58.04|59.15|57.75|142
1654205700000|2022-06-02 21:35:00|59.38|57.98|59.3|57.9|59.38|57.98|59.21|57.81|105
1654206000000|2022-06-02 21:40:00|59.31|57.91|59.28|57.88|59.33|57.93|59.26|57.86|40
1654206300000|2022-06-02 21:45:00|59.29|57.89|59.1|57.7|59.29|57.89|59.03|57.63|95
1654206600000|2022-06-02 21:50:00|59.09|57.69|59.2|57.8|59.21|57.81|59.08|57.68|113
1654206900000|2022-06-02 21:55:00|59.19|57.79|59.34|57.94|59.34|57.94|59.15|57.75|130
1654207200000|2022-06-02 22:00:00|59.36|57.96|58.87|57.47|59.4|58|58.86|57.46|197
1654207500000|2022-06-02 22:05:00|58.88|57.48|59.57|58.17|59.72|58.32|58.77|57.37|317
1654207800000|2022-06-02 22:10:00|59.56|58.16|59.2|57.8|59.57|58.17|59.18|57.78|226
1654208100000|2022-06-02 22:15:00|59.21|57.81|59.27|57.87|59.27|57.87|58.82|57.42|318
1654208400000|2022-06-02 22:20:00|59.26|57.86|59.2|57.8|59.39|57.99|59.15|57.75|306
1654208700000|2022-06-02 22:25:00|59.19|57.79|59.01|57.61|59.21|57.81|58.9|57.5|196
1654209000000|2022-06-02 22:30:00|59.02|57.62|59.11|57.71|59.13|57.73|58.87|57.47|254
1654209300000|2022-06-02 22:35:00|59.12|57.72|59.38|57.98|59.38|57.98|59.11|57.71|203
1654209600000|2022-06-02 22:40:00|59.37|57.97|59.48|58.08|59.56|58.16|59.35|57.95|251
1654209900000|2022-06-02 22:45:00|59.47|58.07|59.29|57.89|59.51|58.11|59.28|57.88|212
1654210200000|2022-06-02 22:50:00|59.28|57.88|59.29|57.89|59.34|57.94|59.2|57.8|185
1654210500000|2022-06-02 22:55:00|59.28|57.88|59.23|57.83|59.33|57.93|59.16|57.76|120
1654210800000|2022-06-02 23:00:00|59.24|57.84|59.25|57.85|59.27|57.87|59.03|57.63|201
1654211100000|2022-06-02 23:05:00|59.26|57.86|59.14|57.74|59.42|58.02|59.12|57.72|239
1654211400000|2022-06-02 23:10:00|59.15|57.75|59.3|57.9|59.3|57.9|59.12|57.72|248
1654211700000|2022-06-02 23:15:00|59.32|57.92|59.24|57.84|59.38|57.98|59.22|57.82|220
1654212000000|2022-06-02 23:20:00|59.25|57.85|59.45|58.05|59.49|58.09|59.21|57.81|212
1654212300000|2022-06-02 23:25:00|59.46|58.06|59.53|58.13|59.54|58.14|59.41|58.01|199
1654212600000|2022-06-02 23:30:00|59.54|58.14|59.36|57.96|59.54|58.14|59.33|57.93|236
1654212900000|2022-06-02 23:35:00|59.35|57.95|59.49|58.09|59.56|58.16|59.35|57.95|145
1654213200000|2022-06-02 23:40:00|59.5|58.1|59.37|57.97|59.54|58.14|59.32|57.92|176
1654213500000|2022-06-02 23:45:00|59.36|57.96|59.31|57.91|59.43|58.03|59.24|57.84|217
1654213800000|2022-06-02 23:50:00|59.3|57.9|59.43|58.03|59.57|58.17|59.3|57.9|226
1654214100000|2022-06-02 23:55:00|59.42|58.02|59.42|58.02|59.54|58.14|59.4|58|156
1654214400000|2022-06-03 00:00:00|59.41|58.01|58.95|57.55|59.46|58.06|58.94|57.54|270
1654214700000|2022-06-03 00:05:00|58.96|57.56|58.68|57.28|59.14|57.74|58.68|57.28|256
1654215000000|2022-06-03 00:10:00|58.69|57.29|58.66|57.26|58.9|57.5|58.58|57.18|330
1654215300000|2022-06-03 00:15:00|58.67|57.27|59.1|57.7|59.13|57.73|58.51|57.11|354
1654215600000|2022-06-03 00:20:00|59.11|57.71|59.04|57.64|59.16|57.76|58.91|57.51|370
1654215900000|2022-06-03 00:25:00|59.05|57.65|58.96|57.56|59.1|57.7|58.81|57.41|330
1654216200000|2022-06-03 00:30:00|58.97|57.57|59.12|57.72|59.16|57.76|58.89|57.49|256
1654216500000|2022-06-03 00:35:00|59.14|57.74|60.15|58.75|60.16|58.76|59.12|57.72|540
1654216800000|2022-06-03 00:40:00|60.16|58.76|59.85|58.45|60.61|59.21|59.84|58.44|483
1654217100000|2022-06-03 00:45:00|59.84|58.44|59.46|58.06|59.92|58.52|59.46|58.06|452
1654217400000|2022-06-03 00:50:00|59.49|58.09|59.73|58.33|59.74|58.34|59.47|58.07|362
1654217700000|2022-06-03 00:55:00|59.74|58.34|59.54|58.14|59.81|58.41|59.47|58.07|389
1654218000000|2022-06-03 01:00:00|59.53|58.13|59.54|58.14|59.58|58.18|59.3|57.9|325
1654218300000|2022-06-03 01:05:00|59.53|58.13|59.5|58.1|59.74|58.34|59.34|57.94|348
1654218600000|2022-06-03 01:10:00|59.48|58.08|59.58|58.18|59.6|58.2|59.33|57.93|241
1654218900000|2022-06-03 01:15:00|59.6|58.2|59.88|58.48|60.22|58.82|59.59|58.19|393
1654219200000|2022-06-03 01:20:00|59.87|58.47|59.97|58.57|60.16|58.76|59.78|58.38|280
1654219500000|2022-06-03 01:25:00|59.96|58.56|60.06|58.66|60.1|58.7|59.91|58.51|259
1654219800000|2022-06-03 01:30:00|60.07|58.67|59.9|58.5|60.07|58.67|59.76|58.36|341
1654220100000|2022-06-03 01:35:00|59.89|58.49|60.47|59.07|60.47|59.07|59.85|58.45|421
1654220400000|2022-06-03 01:40:00|60.44|59.04|60.34|58.94|60.59|59.19|60.3|58.9|413
1654220700000|2022-06-03 01:45:00|60.33|58.93|60.22|58.82|60.35|58.95|60.12|58.72|381
1654221000000|2022-06-03 01:50:00|60.21|58.81|60.96|59.56|61.13|59.73|60.21|58.81|433
1654221300000|2022-06-03 01:55:00|60.97|59.57|61.03|59.63|61.05|59.65|60.74|59.34|424
1654221600000|2022-06-03 02:00:00|61.05|59.65|60.89|59.49|61.21|59.81|60.77|59.37|401
1654221900000|2022-06-03 02:05:00|60.88|59.48|60.59|59.19|60.92|59.52|60.59|59.19|297
1654222200000|2022-06-03 02:10:00|60.6|59.2|60.56|59.16|60.7|59.3|60.44|59.04|326
1654222500000|2022-06-03 02:15:00|60.57|59.17|60.56|59.16|60.65|59.25|60.44|59.04|362
1654222800000|2022-06-03 02:20:00|60.57|59.17|60.4|59|60.69|59.29|60.39|58.99|220
1654223100000|2022-06-03 02:25:00|60.39|58.99|60.46|59.06|60.55|59.15|60.38|58.98|249
1654223400000|2022-06-03 02:30:00|60.47|59.07|60.41|59.01|60.54|59.14|60.25|58.85|296
1654223700000|2022-06-03 02:35:00|60.42|59.02|60.29|58.89|60.6|59.2|60.24|58.84|205
1654224000000|2022-06-03 02:40:00|60.3|58.9|60.19|58.79|60.41|59.01|59.99|58.59|333
1654224300000|2022-06-03 02:45:00|60.18|58.78|60.01|58.61|60.25|58.85|59.95|58.55|295
1654224600000|2022-06-03 02:50:00|60.02|58.62|60.04|58.64|60.06|58.66|59.92|58.52|269
1654224900000|2022-06-03 02:55:00|60.02|58.62|60.03|58.63|60.06|58.66|59.87|58.47|271
1654225200000|2022-06-03 03:00:00|60.04|58.64|59.81|58.41|60.08|58.68|59.77|58.37|284
1654225500000|2022-06-03 03:05:00|59.82|58.42|59.71|58.31|59.84|58.44|59.66|58.26|259
1654225800000|2022-06-03 03:10:00|59.72|58.32|59.66|58.26|59.75|58.35|59.64|58.24|159
1654226100000|2022-06-03 03:15:00|59.65|58.25|59.78|58.38|59.8|58.4|59.65|58.25|184
1654226400000|2022-06-03 03:20:00|59.76|58.36|59.7|58.3|59.81|58.41|59.64|58.24|195
1654226700000|2022-06-03 03:25:00|59.71|58.31|59.62|58.22|59.82|58.42|59.6|58.2|268
1654227000000|2022-06-03 03:30:00|59.57|58.17|59.7|58.3|59.78|58.38|59.47|58.07|342
1654227300000|2022-06-03 03:35:00|59.72|58.32|59.87|58.47|59.92|58.52|59.67|58.27|218
1654227600000|2022-06-03 03:40:00|59.88|58.48|59.7|58.3|59.96|58.56|59.59|58.19|259
1654227900000|2022-06-03 03:45:00|59.68|58.28|59.87|58.47|59.87|58.47|59.65|58.25|180
1654228200000|2022-06-03 03:50:00|59.86|58.46|59.81|58.41|60.04|58.64|59.81|58.41|211
1654228500000|2022-06-03 03:55:00|59.8|58.4|59.82|58.42|59.88|58.48|59.69|58.29|210
1654228800000|2022-06-03 04:00:00|59.81|58.41|59.84|58.44|59.86|58.46|59.73|58.33|221
1654229100000|2022-06-03 04:05:00|59.83|58.43|59.78|58.38|59.87|58.47|59.75|58.35|196
1654229400000|2022-06-03 04:10:00|59.77|58.37|59.61|58.21|59.77|58.37|59.35|57.95|314
1654229700000|2022-06-03 04:15:00|59.58|58.18|59.53|58.13|59.67|58.27|59.4|58|294
1654230000000|2022-06-03 04:20:00|59.54|58.14|59.44|58.04|59.63|58.23|59.38|57.98|303
1654230300000|2022-06-03 04:25:00|59.46|58.06|59.51|58.11|59.52|58.12|59.38|57.98|207
1654230600000|2022-06-03 04:30:00|59.52|58.12|59.44|58.04|59.53|58.13|59.41|58.01|194
1654230900000|2022-06-03 04:35:00|59.45|58.05|59.42|58.02|59.46|58.06|59.36|57.96|185
1654231200000|2022-06-03 04:40:00|59.41|58.01|59.52|58.12|59.52|58.12|59.35|57.95|161
1654231500000|2022-06-03 04:45:00|59.53|58.13|59.32|57.92|59.53|58.13|59.28|57.88|202
1654231800000|2022-06-03 04:50:00|59.31|57.91|59.21|57.81|59.43|58.03|59.14|57.74|197
1654232100000|2022-06-03 04:55:00|59.24|57.84|59.17|57.77|59.25|57.85|59.04|57.64|309
1654232400000|2022-06-03 05:00:00|59.19|57.79|59.32|57.92|59.38|57.98|59.14|57.74|271
1654232700000|2022-06-03 05:05:00|59.33|57.93|59.37|57.97|59.4|58|59.3|57.9|201
1654233000000|2022-06-03 05:10:00|59.38|57.98|59.49|58.09|59.54|58.14|59.32|57.92|214
1654233300000|2022-06-03 05:15:00|59.48|58.08|59.54|58.14|59.54|58.14|59.33|57.93|130
1654233600000|2022-06-03 05:20:00|59.53|58.13|59.62|58.22|59.63|58.23|59.49|58.09|126
1654233900000|2022-06-03 05:25:00|59.61|58.21|59.75|58.35|59.78|58.38|59.6|58.2|205
1654234200000|2022-06-03 05:30:00|59.76|58.36|60|58.6|60|58.6|59.68|58.28|227
1654234500000|2022-06-03 05:35:00|60.01|58.61|59.86|58.46|60.03|58.63|59.82|58.42|195
1654234800000|2022-06-03 05:40:00|59.85|58.45|60.01|58.61|60.02|58.62|59.84|58.44|190
1654235100000|2022-06-03 05:45:00|60|58.6|59.91|58.51|60.03|58.63|59.87|58.47|191
1654235400000|2022-06-03 05:50:00|59.92|58.52|60.17|58.77|60.19|58.79|59.72|58.32|233
1654235700000|2022-06-03 05:55:00|60.18|58.78|60.11|58.71|60.18|58.78|60.04|58.64|183
1654236000000|2022-06-03 06:00:00|60.1|58.7|59.92|58.52|60.12|58.72|59.89|58.49|204
1654236300000|2022-06-03 06:05:00|59.93|58.53|60.04|58.64|60.04|58.64|59.86|58.46|201
1654236600000|2022-06-03 06:10:00|60.03|58.63|59.83|58.43|60.06|58.66|59.8|58.4|214
1654236900000|2022-06-03 06:15:00|59.82|58.42|59.6|58.2|59.83|58.43|59.53|58.13|174
1654237200000|2022-06-03 06:20:00|59.61|58.21|59.62|58.22|59.69|58.29|59.5|58.1|200
1654237500000|2022-06-03 06:25:00|59.61|58.21|59.6|58.2|59.71|58.31|59.55|58.15|155
1654237800000|2022-06-03 06:30:00|59.61|58.21|59.52|58.12|59.74|58.34|59.52|58.12|199
1654238100000|2022-06-03 06:35:00|59.51|58.11|59.69|58.29|59.76|58.36|59.47|58.07|220
1654238400000|2022-06-03 06:40:00|59.68|58.28|59.57|58.17|59.8|58.4|59.57|58.17|187
1654238700000|2022-06-03 06:45:00|59.56|58.16|59.72|58.32|59.75|58.35|59.5|58.1|213
1654239000000|2022-06-03 06:50:00|59.71|58.31|59.52|58.12|59.76|58.36|59.51|58.11|178
1654239300000|2022-06-03 06:55:00|59.53|58.13|59.19|57.79|59.53|58.13|59.15|57.75|225
1654239600000|2022-06-03 07:00:00|59.18|57.78|59.18|57.78|59.33|57.93|59.12|57.72|356
1654239900000|2022-06-03 07:05:00|59.17|57.77|59.02|57.62|59.25|57.85|58.86|57.46|427
1654240200000|2022-06-03 07:10:00|59|57.6|59.22|57.82|59.22|57.82|58.99|57.59|392
1654240500000|2022-06-03 07:15:00|59.21|57.81|59.1|57.7|59.3|57.9|59.1|57.7|329
1654240800000|2022-06-03 07:20:00|59.11|57.71|59.02|57.62|59.13|57.73|58.96|57.56|307
1654241100000|2022-06-03 07:25:00|59.01|57.61|59.03|57.63|59.05|57.65|58.92|57.52|255
1654241400000|2022-06-03 07:30:00|59.02|57.62|59.13|57.73|59.23|57.83|58.99|57.59|285
1654241700000|2022-06-03 07:35:00|59.14|57.74|58.89|57.49|59.24|57.84|58.88|57.48|262
1654242000000|2022-06-03 07:40:00|58.88|57.48|59.16|57.76|59.22|57.82|58.87|57.47|251
1654242300000|2022-06-03 07:45:00|59.13|57.73|59.28|57.88|59.47|58.07|59.12|57.72|295
1654242600000|2022-06-03 07:50:00|59.27|57.87|59.34|57.94|59.44|58.04|59.25|57.85|295
1654242900000|2022-06-03 07:55:00|59.35|57.95|59.37|57.97|59.46|58.06|59.32|57.92|226
1654243200000|2022-06-03 08:00:00|59.36|57.96|59.21|57.81|59.37|57.97|59.11|57.71|240
1654243500000|2022-06-03 08:05:00|59.23|57.83|59.56|58.16|59.65|58.25|59.19|57.79|350
1654243800000|2022-06-03 08:10:00|59.54|58.14|59.59|58.19|59.64|58.24|59.45|58.05|260
1654244100000|2022-06-03 08:15:00|59.58|58.18|59.55|58.15|59.63|58.23|59.52|58.12|201
1654244400000|2022-06-03 08:20:00|59.53|58.13|59.43|58.03|59.53|58.13|59.37|57.97|198
1654244700000|2022-06-03 08:25:00|59.42|58.02|59.35|57.95|59.48|58.08|59.35|57.95|171
1654245000000|2022-06-03 08:30:00|59.36|57.96|59.45|58.05|59.55|58.15|59.36|57.96|203
1654245300000|2022-06-03 08:35:00|59.46|58.06|59.31|57.91|59.46|58.06|59.31|57.91|128
1654245600000|2022-06-03 08:40:00|59.3|57.9|59.04|57.64|59.3|57.9|59.01|57.61|210
1654245900000|2022-06-03 08:45:00|59.03|57.63|59.17|57.77|59.18|57.78|59.01|57.61|196
1654246200000|2022-06-03 08:50:00|59.18|57.78|59.1|57.7|59.19|57.79|59.03|57.63|159
1654246500000|2022-06-03 08:55:00|59.11|57.71|59.02|57.62|59.16|57.76|58.96|57.56|166
1654246800000|2022-06-03 09:00:00|59.03|57.63|59.15|57.75|59.18|57.78|58.8|57.4|258
1654247100000|2022-06-03 09:05:00|59.16|57.76|58.89|57.49|59.21|57.81|58.89|57.49|296
1654247400000|2022-06-03 09:10:00|58.9|57.5|58.63|57.23|58.92|57.52|58.63|57.23|285
1654247700000|2022-06-03 09:15:00|58.62|57.22|58.26|56.86|58.71|57.31|58.26|56.86|471
1654248000000|2022-06-03 09:20:00|58.22|56.82|58.34|56.94|58.58|57.18|58.14|56.74|447
1654248300000|2022-06-03 09:25:00|58.35|56.95|58.5|57.1|58.56|57.16|58.32|56.92|384
1654248600000|2022-06-03 09:30:00|58.51|57.11|58.5|57.1|58.62|57.22|58.32|56.92|350
1654248900000|2022-06-03 09:35:00|58.51|57.11|58.27|56.87|58.51|57.11|58.16|56.76|385
1654249200000|2022-06-03 09:40:00|58.29|56.89|58.18|56.78|58.33|56.93|57.92|56.52|355
1654249500000|2022-06-03 09:45:00|58.19|56.79|58.26|56.86|58.37|56.97|57.97|56.57|437
1654249800000|2022-06-03 09:50:00|58.27|56.87|57.93|56.53|58.37|56.97|57.87|56.47|390
1654250100000|2022-06-03 09:55:00|57.94|56.54|57.8|56.4|57.98|56.58|57.48|56.08|398
1654250400000|2022-06-03 10:00:00|57.81|56.41|57.73|56.33|57.94|56.54|57.67|56.27|348
1654250700000|2022-06-03 10:05:00|57.74|56.34|57.59|56.19|57.79|56.39|57.55|56.15|360
1654251000000|2022-06-03 10:10:00|57.6|56.2|57.55|56.15|57.71|56.31|57.51|56.11|323
1654251300000|2022-06-03 10:15:00|57.56|56.16|57.69|56.29|57.77|56.37|57.41|56.01|321
1654251600000|2022-06-03 10:20:00|57.67|56.27|57.48|56.08|57.77|56.37|57.42|56.02|355
1654251900000|2022-06-03 10:25:00|57.47|56.07|57.43|56.03|57.47|56.07|57.24|55.84|308
1654252200000|2022-06-03 10:30:00|57.42|56.02|57.27|55.87|57.42|56.02|57.14|55.74|379
1654252500000|2022-06-03 10:35:00|57.25|55.85|56.98|55.58|57.31|55.91|56.88|55.48|290
1654252800000|2022-06-03 10:40:00|56.99|55.59|56.66|55.26|57.18|55.78|56.59|55.19|398
1654253100000|2022-06-03 10:45:00|56.67|55.27|56.51|55.11|56.82|55.42|56.28|54.88|550
1654253400000|2022-06-03 10:50:00|56.5|55.1|56.62|55.22|56.78|55.38|56.5|55.1|414
1654253700000|2022-06-03 10:55:00|56.61|55.21|56.63|55.23|56.73|55.33|56.47|55.07|430
1654254000000|2022-06-03 11:00:00|56.65|55.25|56.55|55.15|56.91|55.51|56.49|55.09|444
1654254300000|2022-06-03 11:05:00|56.52|55.12|56.16|54.76|56.52|55.12|56.07|54.67|435
1654254600000|2022-06-03 11:10:00|56.15|54.75|56.11|54.71|56.22|54.82|55.93|54.53|443
1654254900000|2022-06-03 11:15:00|56.1|54.7|56.21|54.81|56.42|55.02|55.83|54.43|486
1654255200000|2022-06-03 11:20:00|56.2|54.8|56.2|54.8|56.22|54.82|55.95|54.55|443
1654255500000|2022-06-03 11:25:00|56.19|54.79|55.92|54.52|56.23|54.83|55.75|54.35|396
1654255800000|2022-06-03 11:30:00|55.93|54.53|56.31|54.91|56.38|54.98|55.84|54.44|445
1654256100000|2022-06-03 11:35:00|56.3|54.9|56.49|55.09|56.87|55.47|56.3|54.9|431
1654256400000|2022-06-03 11:40:00|56.5|55.1|56.3|54.9|56.53|55.13|56.27|54.87|303
1654256700000|2022-06-03 11:45:00|56.29|54.89|56.14|54.74|56.34|54.94|55.93|54.53|260
1654257000000|2022-06-03 11:50:00|56.15|54.75|56.12|54.72|56.36|54.96|56.1|54.7|320
1654257300000|2022-06-03 11:55:00|56.13|54.73|56.25|54.85|56.31|54.91|56.1|54.7|308
1654257600000|2022-06-03 12:00:00|56.24|54.84|56.45|55.05|56.45|55.05|56.18|54.78|361
1654257900000|2022-06-03 12:05:00|56.46|55.06|56.22|54.82|56.5|55.1|56.12|54.72|337
1654258200000|2022-06-03 12:10:00|56.23|54.83|56.5|55.1|56.56|55.16|56.18|54.78|316
1654258500000|2022-06-03 12:15:00|56.49|55.09|56.43|55.03|56.55|55.15|56.33|54.93|317
1654258800000|2022-06-03 12:20:00|56.44|55.04|56.33|54.93|56.46|55.06|56.21|54.81|352
1654259100000|2022-06-03 12:25:00|56.32|54.92|55.94|55.34|56.41|55.35|55.76|54.86|328
1654259400000|2022-06-03 12:30:00|55.93|55.33|56.36|55.76|56.37|55.77|55.83|55.23|565
1654259700000|2022-06-03 12:35:00|56.35|55.75|56.1|54.7|56.45|55.75|55.87|54.57|543
1654260000000|2022-06-03 12:40:00|56.09|54.69|56.13|54.73|56.21|54.81|55.96|54.56|516
1654260300000|2022-06-03 12:45:00|56.12|54.72|56.15|54.75|56.38|54.98|56.07|54.67|472
1654260600000|2022-06-03 12:50:00|56.16|54.76|56.05|54.65|56.19|54.79|55.97|54.57|404
1654260900000|2022-06-03 12:55:00|56.04|54.64|55.66|54.26|56.05|54.65|55.46|54.06|473
1654261200000|2022-06-03 13:00:00|55.68|54.28|55.84|54.44|55.91|54.51|55.58|54.18|453
1654261500000|2022-06-03 13:05:00|55.83|54.43|55.88|54.48|56.04|54.64|55.8|54.4|385
1654261800000|2022-06-03 13:10:00|55.87|54.47|55.91|54.51|56.02|54.62|55.79|54.39|433
1654262100000|2022-06-03 13:15:00|55.9|54.5|55.97|54.57|56.13|54.73|55.87|54.47|406
1654262400000|2022-06-03 13:20:00|55.96|54.56|55.88|54.48|56.07|54.67|55.88|54.48|329
1654262700000|2022-06-03 13:25:00|55.89|54.49|55.79|54.39|55.95|54.55|55.79|54.39|324
1654263000000|2022-06-03 13:30:00|55.78|54.38|56.25|54.85|56.42|55.02|55.71|54.31|530
1654263300000|2022-06-03 13:35:00|56.26|54.86|56.17|54.77|56.29|54.89|56.01|54.61|547
1654263600000|2022-06-03 13:40:00|56.18|54.78|55.83|54.43|56.28|54.88|55.8|54.4|509
1654263900000|2022-06-03 13:45:00|55.84|54.44|55.89|54.49|55.93|54.53|55.66|54.26|490
1654264200000|2022-06-03 13:50:00|55.9|54.5|55.75|54.35|55.91|54.51|55.66|54.26|469
1654264500000|2022-06-03 13:55:00|55.73|54.33|55.9|54.5|55.98|54.58|55.72|54.32|447
1654264800000|2022-06-03 14:00:00|55.92|54.52|55.84|54.44|56.11|54.71|55.84|54.44|523
1654265100000|2022-06-03 14:05:00|55.85|54.45|55.77|54.37|55.99|54.59|55.71|54.31|378
1654265400000|2022-06-03 14:10:00|55.76|54.36|55.6|54.2|55.79|54.39|55.56|54.16|243
1654265700000|2022-06-03 14:15:00|55.58|54.18|55.14|53.74|55.58|54.18|55.01|53.61|314
1654266000000|2022-06-03 14:20:00|55.13|53.73|54.96|53.56|55.26|53.86|54.93|53.53|336
1654266300000|2022-06-03 14:25:00|54.92|53.52|55.01|53.61|55.07|53.67|54.91|53.51|499
1654266600000|2022-06-03 14:30:00|55.02|53.62|55.24|53.84|55.25|53.85|54.85|53.45|473
1654266900000|2022-06-03 14:35:00|55.25|53.85|54.85|53.45|55.28|53.88|54.82|53.42|425
1654267200000|2022-06-03 14:40:00|54.84|53.44|54.83|53.43|54.87|53.47|54.6|53.2|476
1654267500000|2022-06-03 14:45:00|54.85|53.45|55.04|53.64|55.1|53.7|54.56|53.16|571
1654267800000|2022-06-03 14:50:00|55.06|53.66|55.21|53.81|55.29|53.89|54.99|53.59|480
1654268100000|2022-06-03 14:55:00|55.2|53.8|55.21|53.81|55.24|53.84|55.08|53.68|411
1654268400000|2022-06-03 15:00:00|55.18|53.78|55|53.6|55.24|53.84|54.91|53.51|388
1654268700000|2022-06-03 15:05:00|55.01|53.61|54.81|53.41|55.09|53.69|54.81|53.41|366
1654269000000|2022-06-03 15:10:00|54.8|53.4|54.85|53.45|54.89|53.49|54.72|53.32|347
1654269300000|2022-06-03 15:15:00|54.86|53.46|55.14|53.74|55.2|53.8|54.83|53.43|343
1654269600000|2022-06-03 15:20:00|55.13|53.73|55.02|53.62|55.2|53.8|55.02|53.62|294
1654269900000|2022-06-03 15:25:00|55.03|53.63|55.24|53.84|55.25|53.85|54.97|53.57|327
1654270200000|2022-06-03 15:30:00|55.23|53.83|55.5|54.1|55.53|54.13|55.22|53.82|382
1654270500000|2022-06-03 15:35:00|55.51|54.11|55.34|53.94|55.52|54.12|55.32|53.92|331
1654270800000|2022-06-03 15:40:00|55.35|53.95|55.32|53.92|55.38|53.98|55.19|53.79|294
1654271100000|2022-06-03 15:45:00|55.3|53.9|55.26|53.86|55.32|53.92|55.16|53.76|243
1654271400000|2022-06-03 15:50:00|55.25|53.85|55.2|53.8|55.26|53.86|55.06|53.66|308
1654271700000|2022-06-03 15:55:00|55.21|53.81|55.31|53.91|55.34|53.94|55.18|53.78|285
1654272000000|2022-06-03 16:00:00|55.32|53.92|55.29|53.89|55.36|53.96|55.13|53.73|283
1654272300000|2022-06-03 16:05:00|55.3|53.9|55.21|53.81|55.4|54|55.18|53.78|230
1654272600000|2022-06-03 16:10:00|55.22|53.82|55.37|53.97|55.41|54.01|55.13|53.73|223
1654272900000|2022-06-03 16:15:00|55.38|53.98|55.19|53.79|55.46|54.06|55.16|53.76|236
1654273200000|2022-06-03 16:20:00|55.18|53.78|55.34|53.94|55.42|54.02|55.17|53.77|280
1654273500000|2022-06-03 16:25:00|55.36|53.96|55.39|53.99|55.43|54.03|55.31|53.91|208
1654273800000|2022-06-03 16:30:00|55.38|53.98|55.5|54.1|55.52|54.12|55.29|53.89|214
1654274100000|2022-06-03 16:35:00|55.49|54.09|55.73|54.33|55.77|54.37|55.49|54.09|318
1654274400000|2022-06-03 16:40:00|55.74|54.34|55.63|54.23|55.77|54.37|55.54|54.14|267
1654274700000|2022-06-03 16:45:00|55.61|54.21|55.95|54.55|55.99|54.59|55.59|54.19|298
1654275000000|2022-06-03 16:50:00|55.94|54.54|55.99|54.59|56.01|54.61|55.75|54.35|225
1654275300000|2022-06-03 16:55:00|55.98|54.58|56.05|54.65|56.09|54.69|55.96|54.56|181
1654275600000|2022-06-03 17:00:00|56.06|54.66|56.38|54.98|56.41|55.01|55.99|54.59|264
1654275900000|2022-06-03 17:05:00|56.39|54.99|56.14|54.74|56.42|55.02|56.12|54.72|369
1654276200000|2022-06-03 17:10:00|56.13|54.73|55.96|54.56|56.19|54.79|55.91|54.51|374
1654276500000|2022-06-03 17:15:00|55.97|54.57|55.99|54.59|56.11|54.71|55.88|54.48|326
1654276800000|2022-06-03 17:20:00|56|54.6|56.19|54.79|56.19|54.79|55.87|54.47|299
1654277100000|2022-06-03 17:25:00|56.2|54.8|56.29|54.89|56.35|54.95|56.15|54.75|320
1654277400000|2022-06-03 17:30:00|56.3|54.9|56.17|54.77|56.36|54.96|56.08|54.68|398
1654277700000|2022-06-03 17:35:00|56.2|54.8|56.38|54.98|56.5|55.1|56.19|54.79|341
1654278000000|2022-06-03 17:40:00|56.39|54.99|56.01|54.61|56.42|55.02|55.95|54.55|351
1654278300000|2022-06-03 17:45:00|56.02|54.62|56.29|54.89|56.3|54.9|55.94|54.54|289
1654278600000|2022-06-03 17:50:00|56.26|54.86|56.08|54.68|56.28|54.88|56.04|54.64|307
1654278900000|2022-06-03 17:55:00|56.05|54.65|56.1|54.7|56.12|54.72|55.95|54.55|282
1654279200000|2022-06-03 18:00:00|56.09|54.69|56.16|54.76|56.19|54.79|55.87|54.47|391
1654279500000|2022-06-03 18:05:00|56.17|54.77|56|54.6|56.2|54.8|55.99|54.59|312
1654279800000|2022-06-03 18:10:00|55.98|54.58|56|54.6|56.1|54.7|55.88|54.48|351
1654280100000|2022-06-03 18:15:00|55.99|54.59|56.14|54.74|56.16|54.76|55.91|54.51|307
1654280400000|2022-06-03 18:20:00|56.15|54.75|56.17|54.77|56.21|54.81|56.04|54.64|281
1654280700000|2022-06-03 18:25:00|56.18|54.78|56.28|54.88|56.28|54.88|56.12|54.72|282
1654281000000|2022-06-03 18:30:00|56.27|54.87|56.37|54.97|56.41|55.01|56.12|54.72|293
1654281300000|2022-06-03 18:35:00|56.38|54.98|56.37|54.97|56.46|55.06|56.28|54.88|262
1654281600000|2022-06-03 18:40:00|56.36|54.96|56.54|55.14|56.57|55.17|56.29|54.89|235
1654281900000|2022-06-03 18:45:00|56.56|55.16|56.38|54.98|56.57|55.17|56.25|54.85|266
1654282200000|2022-06-03 18:50:00|56.39|54.99|56.37|54.97|56.49|55.09|56.34|54.94|262
1654282500000|2022-06-03 18:55:00|56.38|54.98|56.57|55.17|56.62|55.22|56.31|54.91|301
1654282800000|2022-06-03 19:00:00|56.58|55.18|56.59|55.19|56.65|55.25|56.38|54.98|388
1654283100000|2022-06-03 19:05:00|56.6|55.2|56.65|55.25|56.69|55.29|56.54|55.14|328
1654283400000|2022-06-03 19:10:00|56.64|55.24|56.61|55.21|56.7|55.3|56.54|55.14|301
1654283700000|2022-06-03 19:15:00|56.6|55.2|56.46|55.06|56.65|55.25|56.42|55.02|264
1654284000000|2022-06-03 19:20:00|56.47|55.07|56.37|54.97|56.5|55.1|56.3|54.9|265
1654284300000|2022-06-03 19:25:00|56.36|54.96|56.65|55.25|56.65|55.25|56.36|54.96|242
1654284600000|2022-06-03 19:30:00|56.64|55.24|56.4|55|56.67|55.27|56.34|54.94|314
1654284900000|2022-06-03 19:35:00|56.41|55.01|56.53|55.13|56.6|55.2|56.38|54.98|227
1654285200000|2022-06-03 19:40:00|56.54|55.14|56.58|55.18|56.67|55.27|56.52|55.12|185
1654285500000|2022-06-03 19:45:00|56.57|55.17|56.57|55.17|56.61|55.21|56.44|55.04|223
1654285800000|2022-06-03 19:50:00|56.54|55.14|56.63|55.23|56.64|55.24|56.44|55.04|290
1654286100000|2022-06-03 19:55:00|56.62|55.22|56.47|55.07|56.67|55.27|56.45|55.05|283
1654286400000|2022-06-03 20:00:00|56.48|55.08|56.49|55.09|56.53|55.13|56.37|54.97|270
1654286700000|2022-06-03 20:05:00|56.48|55.08|56.91|55.51|56.97|55.57|56.47|55.07|238
1654287000000|2022-06-03 20:10:00|56.92|55.52|56.85|55.45|57.04|55.64|56.8|55.4|365
1654287300000|2022-06-03 20:15:00|56.84|55.44|56.82|55.42|56.85|55.45|56.65|55.25|276
1654287600000|2022-06-03 20:20:00|56.81|55.41|56.89|55.49|56.92|55.52|56.77|55.37|209
1654287900000|2022-06-03 20:25:00|56.88|55.48|56.92|55.52|57.01|55.61|56.79|55.39|281
1654288200000|2022-06-03 20:30:00|56.93|55.53|57.02|55.62|57.02|55.62|56.77|55.37|230
1654288500000|2022-06-03 20:35:00|57.03|55.63|57.05|55.65|57.06|55.66|56.96|55.56|187
1654288800000|2022-06-03 20:40:00|57.06|55.66|57.27|55.87|57.27|55.87|57|55.6|233
1654289100000|2022-06-03 20:45:00|57.25|55.85|57.29|55.89|57.31|55.91|57.03|55.63|203
1654289400000|2022-06-03 20:50:00|57.28|55.88|57.21|55.81|57.41|56.01|57.17|55.77|149
1654289700000|2022-06-03 20:55:00|57.22|55.82|57.27|55.87|57.32|55.92|57.2|55.8|136
1654326000000|2022-06-04 07:00:00|57.03|55.63|56.91|55.51|57.06|55.66|56.91|55.51|103
1654326300000|2022-06-04 07:05:00|56.92|55.52|56.85|55.45|56.98|55.58|56.84|55.44|131
1654326600000|2022-06-04 07:10:00|56.86|55.46|56.86|55.46|56.88|55.48|56.79|55.39|138
1654326900000|2022-06-04 07:15:00|56.87|55.47|57.02|55.62|57.03|55.63|56.86|55.46|123
1654327200000|2022-06-04 07:20:00|57.03|55.63|56.95|55.55|57.04|55.64|56.93|55.53|117
1654327500000|2022-06-04 07:25:00|56.96|55.56|56.88|55.48|57.01|55.61|56.83|55.43|126
1654327800000|2022-06-04 07:30:00|56.89|55.49|57.07|55.67|57.08|55.68|56.88|55.48|127
1654328100000|2022-06-04 07:35:00|57.05|55.65|57.05|55.65|57.06|55.66|56.92|55.52|136
1654328400000|2022-06-04 07:40:00|57.03|55.63|56.9|55.5|57.04|55.64|56.9|55.5|128
1654328700000|2022-06-04 07:45:00|56.91|55.51|56.99|55.59|57.02|55.62|56.91|55.51|78
1654329000000|2022-06-04 07:50:00|56.98|55.58|56.96|55.56|57.03|55.63|56.92|55.52|97
1654329300000|2022-06-04 07:55:00|56.95|55.55|57.01|55.61|57.05|55.65|56.85|55.45|131
1654329600000|2022-06-04 08:00:00|57.02|55.62|57.15|55.75|57.27|55.87|56.9|55.5|162
1654329900000|2022-06-04 08:05:00|57.16|55.76|56.96|55.56|57.21|55.81|56.95|55.55|83
1654330200000|2022-06-04 08:10:00|56.95|55.55|56.97|55.57|57.01|55.61|56.88|55.48|140
1654330500000|2022-06-04 08:15:00|56.98|55.58|57.33|55.93|57.34|55.94|56.97|55.57|168
1654330800000|2022-06-04 08:20:00|57.36|55.96|57.25|55.85|57.37|55.97|57.11|55.71|169
1654331100000|2022-06-04 08:25:00|57.24|55.84|57.14|55.74|57.25|55.85|57.05|55.65|197
1654331400000|2022-06-04 08:30:00|57.15|55.75|57.39|55.99|57.45|56.05|57.14|55.74|167
1654331700000|2022-06-04 08:35:00|57.38|55.98|57.33|55.93|57.43|56.03|57.24|55.84|160
1654332000000|2022-06-04 08:40:00|57.34|55.94|57.32|55.92|57.5|56.1|57.29|55.89|189
1654332300000|2022-06-04 08:45:00|57.31|55.91|57.22|55.82|57.37|55.97|57.21|55.81|123
1654332600000|2022-06-04 08:50:00|57.23|55.83|57.24|55.84|57.25|55.85|57.11|55.71|108
1654332900000|2022-06-04 08:55:00|57.23|55.83|57.32|55.92|57.37|55.97|57.21|55.81|150
1654333200000|2022-06-04 09:00:00|57.33|55.93|57.39|55.99|57.39|55.99|57.25|55.85|159
1654333500000|2022-06-04 09:05:00|57.38|55.98|57.25|55.85|57.4|56|57.19|55.79|106
1654333800000|2022-06-04 09:10:00|57.24|55.84|57.34|55.94|57.37|55.97|57.23|55.83|85
1654334100000|2022-06-04 09:15:00|57.35|55.95|57.18|55.78|57.37|55.97|57.12|55.72|120
1654334400000|2022-06-04 09:20:00|57.17|55.77|57.16|55.76|57.25|55.85|57.14|55.74|85
1654334700000|2022-06-04 09:25:00|57.15|55.75|57.04|55.64|57.15|55.75|57.01|55.61|72
1654335000000|2022-06-04 09:30:00|57.05|55.65|56.64|55.24|57.06|55.66|56.62|55.22|147
1654335300000|2022-06-04 09:35:00|56.66|55.26|56.5|55.1|56.72|55.32|56.47|55.07|167
1654335600000|2022-06-04 09:40:00|56.51|55.11|56.46|55.06|56.53|55.13|56.37|54.97|154
1654335900000|2022-06-04 09:45:00|56.47|55.07|56.57|55.17|56.57|55.17|56.46|55.06|123
1654336200000|2022-06-04 09:50:00|56.56|55.16|56.77|55.37|56.78|55.38|56.56|55.16|134
1654336500000|2022-06-04 09:55:00|56.76|55.36|56.65|55.25|56.78|55.38|56.59|55.19|89
1654336800000|2022-06-04 10:00:00|56.64|55.24|56.87|55.47|56.96|55.56|56.64|55.24|174
1654337100000|2022-06-04 10:05:00|56.86|55.46|56.66|55.26|56.9|55.5|56.65|55.25|119
1654337400000|2022-06-04 10:10:00|56.65|55.25|56.85|55.45|56.88|55.48|56.58|55.18|111
1654337700000|2022-06-04 10:15:00|56.86|55.46|56.92|55.52|57.01|55.61|56.8|55.4|161
1654338000000|2022-06-04 10:20:00|56.9|55.5|56.97|55.57|57.01|55.61|56.89|55.49|104
1654338300000|2022-06-04 10:25:00|56.96|55.56|56.72|55.32|56.97|55.57|56.7|55.3|110
1654338600000|2022-06-04 10:30:00|56.73|55.33|56.56|55.16|56.74|55.34|56.46|55.06|135
1654338900000|2022-06-04 10:35:00|56.57|55.17|56.62|55.22|56.67|55.27|56.56|55.16|127
1654339200000|2022-06-04 10:40:00|56.63|55.23|56.54|55.14|56.63|55.23|56.48|55.08|90
1654339500000|2022-06-04 10:45:00|56.55|55.15|56.65|55.25|56.66|55.26|56.52|55.12|85
1654339800000|2022-06-04 10:50:00|56.66|55.26|56.7|55.3|56.77|55.37|56.65|55.25|81
1654340100000|2022-06-04 10:55:00|56.71|55.31|56.7|55.3|56.75|55.35|56.66|55.26|101
1654340400000|2022-06-04 11:00:00|56.71|55.31|56.75|55.35|56.81|55.41|56.7|55.3|83
1654340700000|2022-06-04 11:05:00|56.74|55.34|56.8|55.4|56.85|55.45|56.73|55.33|58
1654341000000|2022-06-04 11:10:00|56.81|55.41|56.83|55.43|56.88|55.48|56.7|55.3|105
1654341300000|2022-06-04 11:15:00|56.84|55.44|56.64|55.24|56.84|55.44|56.54|55.14|107
1654341600000|2022-06-04 11:20:00|56.65|55.25|56.55|55.15|56.76|55.36|56.55|55.15|124
1654341900000|2022-06-04 11:25:00|56.56|55.16|56.62|55.22|56.65|55.25|56.55|55.15|53
1654342200000|2022-06-04 11:30:00|56.61|55.21|56.58|55.18|56.66|55.26|56.57|55.17|57
1654342500000|2022-06-04 11:35:00|56.57|55.17|56.57|55.17|56.79|55.39|56.56|55.16|148
1654342800000|2022-06-04 11:40:00|56.56|55.16|56.32|54.92|56.56|55.16|56.21|54.81|153
1654343100000|2022-06-04 11:45:00|56.33|54.93|56.21|54.81|56.45|55.05|56.06|54.66|205
1654343400000|2022-06-04 11:50:00|56.2|54.8|56.03|54.63|56.2|54.8|55.91|54.51|228
1654343700000|2022-06-04 11:55:00|56.04|54.64|56.14|54.74|56.23|54.83|56.04|54.64|163
1654344000000|2022-06-04 12:00:00|56.15|54.75|56.18|54.78|56.25|54.85|55.98|54.58|195
1654344300000|2022-06-04 12:05:00|56.17|54.77|55.81|54.41|56.22|54.82|55.78|54.38|234
1654344600000|2022-06-04 12:10:00|55.82|54.42|55.95|54.55|56.04|54.64|55.79|54.39|172
1654344900000|2022-06-04 12:15:00|55.96|54.56|55.93|54.53|56|54.6|55.88|54.48|153
1654345200000|2022-06-04 12:20:00|55.92|54.52|55.89|54.49|56.01|54.61|55.86|54.46|131
1654345500000|2022-06-04 12:25:00|55.9|54.5|55.82|54.42|55.93|54.53|55.77|54.37|126
1654345800000|2022-06-04 12:30:00|55.83|54.43|55.97|54.57|56|54.6|55.79|54.39|94
1654346100000|2022-06-04 12:35:00|55.98|54.58|55.89|54.49|56|54.6|55.88|54.48|115
1654346400000|2022-06-04 12:40:00|55.88|54.48|55.9|54.5|55.95|54.55|55.72|54.32|123
1654346700000|2022-06-04 12:45:00|55.91|54.51|55.93|54.53|55.98|54.58|55.89|54.49|115
1654347000000|2022-06-04 12:50:00|55.92|54.52|55.94|54.54|56.01|54.61|55.69|54.29|130
1654347300000|2022-06-04 12:55:00|55.95|54.55|55.88|54.48|55.97|54.57|55.73|54.33|138
1654347600000|2022-06-04 13:00:00|55.87|54.47|56.3|54.9|56.4|55|55.81|54.41|207
1654347900000|2022-06-04 13:05:00|56.29|54.89|56.25|54.85|56.5|55.1|56.21|54.81|166
1654348200000|2022-06-04 13:10:00|56.26|54.86|56.26|54.86|56.3|54.9|56.13|54.73|151
1654348500000|2022-06-04 13:15:00|56.25|54.85|56.28|54.88|56.47|55.07|56.21|54.81|144
1654348800000|2022-06-04 13:20:00|56.29|54.89|56.21|54.81|56.3|54.9|56.21|54.81|72
1654349100000|2022-06-04 13:25:00|56.2|54.8|56.57|55.17|56.57|55.17|56.17|54.77|168
1654349400000|2022-06-04 13:30:00|56.55|55.15|56.32|54.92|56.56|55.16|56.3|54.9|131
1654349700000|2022-06-04 13:35:00|56.33|54.93|56.38|54.98|56.42|55.02|56.32|54.92|103
1654350000000|2022-06-04 13:40:00|56.39|54.99|56.35|54.95|56.39|54.99|56.21|54.81|117
1654350300000|2022-06-04 13:45:00|56.36|54.96|56.31|54.91|56.41|55.01|56.24|54.84|144
1654350600000|2022-06-04 13:50:00|56.3|54.9|56.3|54.9|56.32|54.92|56.19|54.79|100
1654350900000|2022-06-04 13:55:00|56.31|54.91|56.42|55.02|56.48|55.08|56.29|54.89|123
1654351200000|2022-06-04 14:00:00|56.43|55.03|56.36|54.96|56.49|55.09|56.24|54.84|154
1654351500000|2022-06-04 14:05:00|56.37|54.97|55.89|54.49|56.37|54.97|55.89|54.49|236
1654351800000|2022-06-04 14:10:00|55.88|54.48|56.12|54.72|56.17|54.77|55.82|54.42|205
1654352100000|2022-06-04 14:15:00|56.13|54.73|56.22|54.82|56.24|54.84|56.1|54.7|99
1654352400000|2022-06-04 14:20:00|56.21|54.81|56.53|55.13|56.58|55.18|56.16|54.76|242
1654352700000|2022-06-04 14:25:00|56.54|55.14|56.7|55.3|56.8|55.4|56.51|55.11|252
1654353000000|2022-06-04 14:30:00|56.71|55.31|56.96|55.56|57.23|55.83|56.71|55.31|405
1654353300000|2022-06-04 14:35:00|56.97|55.57|56.69|55.29|57.08|55.68|56.68|55.28|249
1654353600000|2022-06-04 14:40:00|56.68|55.28|56.91|55.51|56.96|55.56|56.63|55.23|212
1654353900000|2022-06-04 14:45:00|56.92|55.52|56.76|55.36|57.04|55.64|56.75|55.35|236
1654354200000|2022-06-04 14:50:00|56.75|55.35|56.87|55.47|56.97|55.57|56.75|55.35|190
1654354500000|2022-06-04 14:55:00|56.88|55.48|56.85|55.45|56.91|55.51|56.74|55.34|131
1654354800000|2022-06-04 15:00:00|56.86|55.46|56.74|55.34|56.95|55.55|56.69|55.29|164
1654355100000|2022-06-04 15:05:00|56.75|55.35|56.87|55.47|56.87|55.47|56.66|55.26|104
1654355400000|2022-06-04 15:10:00|56.86|55.46|56.89|55.49|56.91|55.51|56.83|55.43|134
1654355700000|2022-06-04 15:15:00|56.88|55.48|56.76|55.36|56.89|55.49|56.66|55.26|156
1654356000000|2022-06-04 15:20:00|56.77|55.37|56.83|55.43|56.87|55.47|56.7|55.3|151
1654356300000|2022-06-04 15:25:00|56.84|55.44|57.02|55.62|57.09|55.69|56.83|55.43|179
1654356600000|2022-06-04 15:30:00|57.01|55.61|56.86|55.46|57.05|55.65|56.85|55.45|224
1654356900000|2022-06-04 15:35:00|56.87|55.47|56.94|55.54|56.96|55.56|56.86|55.46|80
1654357200000|2022-06-04 15:40:00|56.93|55.53|56.75|55.35|56.94|55.54|56.74|55.34|110
1654357500000|2022-06-04 15:45:00|56.74|55.34|56.63|55.23|56.77|55.37|56.63|55.23|90
1654357800000|2022-06-04 15:50:00|56.6|55.2|56.63|55.23|56.67|55.27|56.49|55.09|134
1654358100000|2022-06-04 15:55:00|56.64|55.24|56.72|55.32|56.77|55.37|56.64|55.24|187
1654358400000|2022-06-04 16:00:00|56.73|55.33|56.71|55.31|56.73|55.33|56.58|55.18|145
1654358700000|2022-06-04 16:05:00|56.7|55.3|56.7|55.3|56.72|55.32|56.63|55.23|101
1654359000000|2022-06-04 16:10:00|56.69|55.29|56.57|55.17|56.7|55.3|56.54|55.14|133
1654359300000|2022-06-04 16:15:00|56.56|55.16|56.48|55.08|56.68|55.28|56.48|55.08|114
1654359600000|2022-06-04 16:20:00|56.47|55.07|56.39|54.99|56.47|55.07|56.25|54.85|167
1654359900000|2022-06-04 16:25:00|56.38|54.98|56.45|55.05|56.51|55.11|56.37|54.97|138
1654360200000|2022-06-04 16:30:00|56.46|55.06|56.29|54.89|56.46|55.06|56.29|54.89|101
1654360500000|2022-06-04 16:35:00|56.28|54.88|56.31|54.91|56.34|54.94|56.17|54.77|151
1654360800000|2022-06-04 16:40:00|56.32|54.92|56.23|54.83|56.33|54.93|56.22|54.82|98
1654361100000|2022-06-04 16:45:00|56.22|54.82|56.19|54.79|56.29|54.89|56.18|54.78|98
1654361400000|2022-06-04 16:50:00|56.18|54.78|56.33|54.93|56.34|54.94|56.18|54.78|103
1654361700000|2022-06-04 16:55:00|56.32|54.92|56.28|54.88|56.33|54.93|56.23|54.83|68
1654362000000|2022-06-04 17:00:00|56.27|54.87|56.2|54.8|56.28|54.88|56.19|54.79|127
1654362300000|2022-06-04 17:05:00|56.21|54.81|56.12|54.72|56.23|54.83|56.04|54.64|151
1654362600000|2022-06-04 17:10:00|56.14|54.74|56.18|54.78|56.27|54.87|56.13|54.73|104
1654362900000|2022-06-04 17:15:00|56.19|54.79|56.37|54.97|56.38|54.98|56.01|54.61|174
1654363200000|2022-06-04 17:20:00|56.38|54.98|56.32|54.92|56.44|55.04|56.31|54.91|149
1654363500000|2022-06-04 17:25:00|56.33|54.93|56.48|55.08|56.48|55.08|56.33|54.93|100
1654363800000|2022-06-04 17:30:00|56.47|55.07|56.77|55.37|56.78|55.38|56.27|54.87|189
1654364100000|2022-06-04 17:35:00|56.76|55.36|56.61|55.21|56.8|55.4|56.59|55.19|169
1654364400000|2022-06-04 17:40:00|56.62|55.22|56.55|55.15|56.66|55.26|56.54|55.14|106
1654364700000|2022-06-04 17:45:00|56.54|55.14|56.61|55.21|56.66|55.26|56.52|55.12|78
1654365000000|2022-06-04 17:50:00|56.62|55.22|56.76|55.36|56.82|55.42|56.6|55.2|125
1654365300000|2022-06-04 17:55:00|56.77|55.37|56.79|55.39|56.79|55.39|56.76|55.36|17
1654365600000|2022-06-04 18:00:00|56.68|55.28|56.93|55.53|57.04|55.64|56.67|55.27|187
1654365900000|2022-06-04 18:05:00|56.92|55.52|56.89|55.49|57.01|55.61|56.83|55.43|141
1654366200000|2022-06-04 18:10:00|56.88|55.48|56.82|55.42|56.92|55.52|56.8|55.4|127
1654366500000|2022-06-04 18:15:00|56.83|55.43|56.69|55.29|56.86|55.46|56.66|55.26|124
1654366800000|2022-06-04 18:20:00|56.7|55.3|56.69|55.29|56.73|55.33|56.68|55.28|113
1654367100000|2022-06-04 18:25:00|56.68|55.28|56.64|55.24|56.7|55.3|56.59|55.19|124
1654367400000|2022-06-04 18:30:00|56.65|55.25|56.66|55.26|56.7|55.3|56.62|55.22|91
1654367700000|2022-06-04 18:35:00|56.67|55.27|56.76|55.36|56.79|55.39|56.65|55.25|125
1654368000000|2022-06-04 18:40:00|56.77|55.37|56.7|55.3|56.81|55.41|56.68|55.28|118
1654368300000|2022-06-04 18:45:00|56.69|55.29|56.67|55.27|56.79|55.39|56.63|55.23|109
1654368600000|2022-06-04 18:50:00|56.68|55.28|56.65|55.25|56.75|55.35|56.61|55.21|141
1654368900000|2022-06-04 18:55:00|56.64|55.24|56.6|55.2|56.71|55.31|56.6|55.2|86
1654369200000|2022-06-04 19:00:00|56.59|55.19|56.53|55.13|56.59|55.19|56.46|55.06|78
1654369500000|2022-06-04 19:05:00|56.54|55.14|56.37|54.97|56.54|55.14|56.34|54.94|135
1654369800000|2022-06-04 19:10:00|56.36|54.96|56.43|55.03|56.45|55.05|56.26|54.86|191
1654370100000|2022-06-04 19:15:00|56.42|55.02|56.3|54.9|56.45|55.05|56.25|54.85|92
1654370400000|2022-06-04 19:20:00|56.31|54.91|56.45|55.05|56.45|55.05|56.31|54.91|62
1654370700000|2022-06-04 19:25:00|56.46|55.06|56.4|55|56.49|55.09|56.39|54.99|128
1654371000000|2022-06-04 19:30:00|56.39|54.99|56.37|54.97|56.41|55.01|56.34|54.94|77
1654371300000|2022-06-04 19:35:00|56.36|54.96|56.2|54.8|56.37|54.97|56.19|54.79|111
1654371600000|2022-06-04 19:40:00|56.19|54.79|56.41|55.01|56.41|55.01|56.19|54.79|109
1654371900000|2022-06-04 19:45:00|56.42|55.02|56.41|55.01|56.54|55.14|56.38|54.98|95
1654372200000|2022-06-04 19:50:00|56.4|55|56.45|55.05|56.52|55.12|56.37|54.97|114
1654372500000|2022-06-04 19:55:00|56.46|55.06|56.54|55.14|56.6|55.2|56.45|55.05|73
1654372800000|2022-06-04 20:00:00|56.53|55.13|56.76|55.36|56.78|55.38|56.42|55.02|141
1654373100000|2022-06-04 20:05:00|56.77|55.37|56.7|55.3|56.81|55.41|56.7|55.3|103
1654373400000|2022-06-04 20:10:00|56.71|55.31|56.47|55.07|56.78|55.38|56.46|55.06|120
1654373700000|2022-06-04 20:15:00|56.48|55.08|56.71|55.31|56.76|55.36|56.48|55.08|151
1654374000000|2022-06-04 20:20:00|56.72|55.32|56.67|55.27|56.78|55.38|56.66|55.26|61
1654374300000|2022-06-04 20:25:00|56.68|55.28|56.67|55.27|56.79|55.39|56.63|55.23|95
1654374600000|2022-06-04 20:30:00|56.66|55.26|56.85|55.45|56.86|55.46|56.6|55.2|104
1654374900000|2022-06-04 20:35:00|56.84|55.44|56.76|55.36|56.86|55.46|56.74|55.34|92
1654375200000|2022-06-04 20:40:00|56.75|55.35|56.8|55.4|56.81|55.41|56.73|55.33|55
1654375500000|2022-06-04 20:45:00|56.81|55.41|56.72|55.32|56.81|55.41|56.7|55.3|65
1654375800000|2022-06-04 20:50:00|56.73|55.33|56.81|55.41|56.84|55.44|56.62|55.22|93
1654376100000|2022-06-04 20:55:00|56.8|55.4|56.81|55.41|56.84|55.44|56.68|55.28|97
1654376400000|2022-06-04 21:00:00|56.82|55.42|56.93|55.53|56.95|55.55|56.82|55.42|100
1654376700000|2022-06-04 21:05:00|56.94|55.54|56.85|55.45|56.95|55.55|56.8|55.4|81
1654377000000|2022-06-04 21:10:00|56.86|55.46|56.8|55.4|56.86|55.46|56.78|55.38|77
1654377300000|2022-06-04 21:15:00|56.81|55.41|56.75|55.35|56.83|55.43|56.71|55.31|80
1654377600000|2022-06-04 21:20:00|56.74|55.34|56.93|55.53|56.96|55.56|56.71|55.31|104
1654377900000|2022-06-04 21:25:00|56.94|55.54|56.9|55.5|56.99|55.59|56.9|55.5|77
1654378200000|2022-06-04 21:30:00|56.91|55.51|56.86|55.46|56.93|55.53|56.84|55.44|38
1654378500000|2022-06-04 21:35:00|56.87|55.47|56.97|55.57|56.98|55.58|56.86|55.46|73
1654378800000|2022-06-04 21:40:00|56.98|55.58|57.21|55.81|57.45|56.05|56.97|55.57|214
1654379100000|2022-06-04 21:45:00|57.2|55.8|57.05|55.65|57.22|55.82|56.87|55.47|233
1654379400000|2022-06-04 21:50:00|57.06|55.66|57.02|55.62|57.1|55.7|56.95|55.55|186
1654379700000|2022-06-04 21:55:00|57.03|55.63|57.17|55.77|57.23|55.83|56.9|55.5|222
1654380000000|2022-06-04 22:00:00|57.18|55.78|57.3|55.9|57.3|55.9|56.95|55.55|316
1654380300000|2022-06-04 22:05:00|57.31|55.91|57.43|56.03|57.48|56.08|57.23|55.83|332
1654380600000|2022-06-04 22:10:00|57.42|56.02|57.72|56.32|57.84|56.44|57.42|56.02|320
1654380900000|2022-06-04 22:15:00|57.73|56.33|57.74|56.34|57.85|56.45|57.65|56.25|295
1654381200000|2022-06-04 22:20:00|57.73|56.33|57.52|56.12|57.81|56.41|57.51|56.11|237
1654381500000|2022-06-04 22:25:00|57.51|56.11|57.24|55.84|57.52|56.12|57.22|55.82|268
1654381800000|2022-06-04 22:30:00|57.25|55.85|57.11|55.71|57.38|55.98|57.11|55.71|209
1654382100000|2022-06-04 22:35:00|57.1|55.7|56.99|55.59|57.15|55.75|56.9|55.5|164
1654382400000|2022-06-04 22:40:00|57|55.6|57.05|55.65|57.1|55.7|56.91|55.51|206
1654382700000|2022-06-04 22:45:00|57.07|55.67|57.35|55.95|57.41|56.01|57.05|55.65|206
1654383000000|2022-06-04 22:50:00|57.34|55.94|57.32|55.92|57.36|55.96|57.25|55.85|191
1654383300000|2022-06-04 22:55:00|57.31|55.91|57.3|55.9|57.42|56.02|57.22|55.82|179
1654383600000|2022-06-04 23:00:00|57.31|55.91|57.07|55.67|57.43|56.03|57|55.6|196
1654383900000|2022-06-04 23:05:00|57.08|55.68|56.96|55.56|57.16|55.76|56.9|55.5|181
1654384200000|2022-06-04 23:10:00|56.95|55.55|57.16|55.76|57.17|55.77|56.95|55.55|155
1654384500000|2022-06-04 23:15:00|57.17|55.77|57.03|55.63|57.17|55.77|56.97|55.57|152
1654384800000|2022-06-04 23:20:00|57.04|55.64|57.12|55.72|57.12|55.72|56.97|55.57|167
1654385100000|2022-06-04 23:25:00|57.1|55.7|57.08|55.68|57.14|55.74|57.03|55.63|136
1654385400000|2022-06-04 23:30:00|57.09|55.69|57.12|55.72|57.21|55.81|57.05|55.65|148
1654385700000|2022-06-04 23:35:00|57.13|55.73|57.1|55.7|57.13|55.73|57.08|55.68|86
1654386000000|2022-06-04 23:40:00|57.09|55.69|56.97|55.57|57.09|55.69|56.95|55.55|91
1654386300000|2022-06-04 23:45:00|56.96|55.56|57.22|55.82|57.22|55.82|56.89|55.49|170
1654386600000|2022-06-04 23:50:00|57.23|55.83|57.3|55.9|57.33|55.93|57.2|55.8|144
1654386900000|2022-06-04 23:55:00|57.29|55.89|57.34|55.94|57.36|55.96|57.27|55.87|139
1654387200000|2022-06-05 00:00:00|57.35|55.95|57.21|55.81|57.43|56.03|57.16|55.76|183
1654387500000|2022-06-05 00:05:00|57.2|55.8|57.2|55.8|57.34|55.94|57.13|55.73|178
1654387800000|2022-06-05 00:10:00|57.19|55.79|57.38|55.98|57.39|55.99|57.18|55.78|194
1654388100000|2022-06-05 00:15:00|57.37|55.97|57.21|55.81|57.42|56.02|57.2|55.8|148
1654388400000|2022-06-05 00:20:00|57.2|55.8|57.26|55.86|57.28|55.88|57.2|55.8|155
1654388700000|2022-06-05 00:25:00|57.25|55.85|57.15|55.75|57.29|55.89|57.13|55.73|113
1654389000000|2022-06-05 00:30:00|57.14|55.74|57.12|55.72|57.17|55.77|56.99|55.59|128
1654389300000|2022-06-05 00:35:00|57.13|55.73|57.02|55.62|57.33|55.93|56.99|55.59|152
1654389600000|2022-06-05 00:40:00|57.01|55.61|56.7|55.3|57.1|55.7|56.63|55.23|165
1654389900000|2022-06-05 00:45:00|56.69|55.29|56.89|55.49|56.94|55.54|56.69|55.29|151
1654390200000|2022-06-05 00:50:00|56.9|55.5|56.8|55.4|56.91|55.51|56.72|55.32|139
1654390500000|2022-06-05 00:55:00|56.79|55.39|56.74|55.34|56.86|55.46|56.71|55.31|214
1654390800000|2022-06-05 01:00:00|56.75|55.35|56.71|55.31|56.76|55.36|56.63|55.23|204
1654391100000|2022-06-05 01:05:00|56.72|55.32|56.6|55.2|56.72|55.32|56.55|55.15|125
1654391400000|2022-06-05 01:10:00|56.61|55.21|56.7|55.3|56.73|55.33|56.58|55.18|173
1654391700000|2022-06-05 01:15:00|56.69|55.29|56.64|55.24|56.69|55.29|56.53|55.13|221
1654392000000|2022-06-05 01:20:00|56.63|55.23|56.79|55.39|56.8|55.4|56.6|55.2|159
1654392300000|2022-06-05 01:25:00|56.8|55.4|56.81|55.41|56.83|55.43|56.73|55.33|120
1654392600000|2022-06-05 01:30:00|56.8|55.4|56.88|55.48|56.9|55.5|56.76|55.36|145
1654392900000|2022-06-05 01:35:00|56.89|55.49|56.75|55.35|56.89|55.49|56.67|55.27|107
1654393200000|2022-06-05 01:40:00|56.76|55.36|56.71|55.31|56.76|55.36|56.71|55.31|91
1654393500000|2022-06-05 01:45:00|56.72|55.32|56.57|55.17|56.74|55.34|56.53|55.13|158
1654393800000|2022-06-05 01:50:00|56.56|55.16|56.62|55.22|56.7|55.3|56.56|55.16|130
1654394100000|2022-06-05 01:55:00|56.61|55.21|56.37|54.97|56.68|55.28|56.36|54.96|212
1654394400000|2022-06-05 02:00:00|56.36|54.96|56.41|55.01|56.48|55.08|56.34|54.94|196
1654394700000|2022-06-05 02:05:00|56.4|55|56.46|55.06|56.49|55.09|56.39|54.99|134
1654395000000|2022-06-05 02:10:00|56.45|55.05|56.54|55.14|56.56|55.16|56.43|55.03|143
1654395300000|2022-06-05 02:15:00|56.55|55.15|56.59|55.19|56.62|55.22|56.53|55.13|97
1654395600000|2022-06-05 02:20:00|56.6|55.2|56.58|55.18|56.63|55.23|56.52|55.12|85
1654395900000|2022-06-05 02:25:00|56.59|55.19|56.61|55.21|56.65|55.25|56.57|55.17|100
1654396200000|2022-06-05 02:30:00|56.6|55.2|56.65|55.25|56.65|55.25|56.57|55.17|92
1654396500000|2022-06-05 02:35:00|56.64|55.24|56.61|55.21|56.71|55.31|56.61|55.21|66
1654396800000|2022-06-05 02:40:00|56.62|55.22|56.69|55.29|56.73|55.33|56.51|55.11|115
1654397100000|2022-06-05 02:45:00|56.68|55.28|56.85|55.45|56.89|55.49|56.66|55.26|112
1654397400000|2022-06-05 02:50:00|56.84|55.44|56.84|55.44|56.86|55.46|56.79|55.39|83
1654397700000|2022-06-05 02:55:00|56.85|55.45|56.88|55.48|56.91|55.51|56.83|55.43|113
1654398000000|2022-06-05 03:00:00|56.87|55.47|56.83|55.43|56.91|55.51|56.76|55.36|114
1654398300000|2022-06-05 03:05:00|56.84|55.44|56.9|55.5|56.93|55.53|56.84|55.44|107
1654398600000|2022-06-05 03:10:00|56.91|55.51|56.96|55.56|57|55.6|56.9|55.5|120
1654398900000|2022-06-05 03:15:00|56.95|55.55|56.95|55.55|56.99|55.59|56.95|55.55|65
1654399200000|2022-06-05 03:20:00|56.96|55.56|56.95|55.55|57.1|55.7|56.95|55.55|115
1654399500000|2022-06-05 03:25:00|56.94|55.54|56.9|55.5|56.99|55.59|56.89|55.49|79
1654399800000|2022-06-05 03:30:00|56.91|55.51|57.02|55.62|57.05|55.65|56.91|55.51|145
1654400100000|2022-06-05 03:35:00|57.01|55.61|57.04|55.64|57.04|55.64|56.97|55.57|107
1654400400000|2022-06-05 03:40:00|57.03|55.63|56.99|55.59|57.05|55.65|56.89|55.49|105
1654400700000|2022-06-05 03:45:00|56.98|55.58|56.92|55.52|56.99|55.59|56.86|55.46|132
1654401000000|2022-06-05 03:50:00|56.91|55.51|56.98|55.58|56.98|55.58|56.89|55.49|84
1654401300000|2022-06-05 03:55:00|56.97|55.57|57.2|55.8|57.2|55.8|56.96|55.56|136
1654401600000|2022-06-05 04:00:00|57.19|55.79|57.02|55.62|57.2|55.8|56.98|55.58|83
1654401900000|2022-06-05 04:05:00|57.03|55.63|56.89|55.49|57.18|55.78|56.89|55.49|101
1654402200000|2022-06-05 04:10:00|56.88|55.48|56.76|55.36|56.88|55.48|56.72|55.32|159
1654402500000|2022-06-05 04:15:00|56.75|55.35|56.84|55.44|56.87|55.47|56.73|55.33|127
1654402800000|2022-06-05 04:20:00|56.83|55.43|56.83|55.43|56.86|55.46|56.82|55.42|67
1654403100000|2022-06-05 04:25:00|56.82|55.42|56.83|55.43|56.86|55.46|56.77|55.37|68
1654403400000|2022-06-05 04:30:00|56.84|55.44|56.85|55.45|56.86|55.46|56.79|55.39|65
1654403700000|2022-06-05 04:35:00|56.86|55.46|56.95|55.55|57.01|55.61|56.85|55.45|128
1654404000000|2022-06-05 04:40:00|56.96|55.56|56.95|55.55|57.03|55.63|56.95|55.55|51
1654404300000|2022-06-05 04:45:00|56.94|55.54|56.97|55.57|56.99|55.59|56.85|55.45|95
1654404600000|2022-06-05 04:50:00|56.98|55.58|56.92|55.52|57.02|55.62|56.92|55.52|77
1654404900000|2022-06-05 04:55:00|56.91|55.51|56.85|55.45|56.92|55.52|56.84|55.44|54
1654405200000|2022-06-05 05:00:00|56.86|55.46|57.02|55.62|57.02|55.62|56.85|55.45|90
1654405500000|2022-06-05 05:05:00|57.03|55.63|56.94|55.54|57.03|55.63|56.87|55.47|94
1654405800000|2022-06-05 05:10:00|56.93|55.53|57.09|55.69|57.09|55.69|56.91|55.51|90
1654406100000|2022-06-05 05:15:00|57.1|55.7|56.96|55.56|57.11|55.71|56.96|55.56|79
1654406400000|2022-06-05 05:20:00|56.97|55.57|57.16|55.76|57.18|55.78|56.97|55.57|87
1654406700000|2022-06-05 05:25:00|57.15|55.75|57.22|55.82|57.26|55.86|57.1|55.7|102
1654407000000|2022-06-05 05:30:00|57.21|55.81|57.14|55.74|57.26|55.86|57.12|55.72|101
1654407300000|2022-06-05 05:35:00|57.15|55.75|57.19|55.79|57.24|55.84|57.13|55.73|93
1654407600000|2022-06-05 05:40:00|57.18|55.78|57.18|55.78|57.24|55.84|57.09|55.69|132
1654407900000|2022-06-05 05:45:00|57.17|55.77|57.24|55.84|57.35|55.95|57.14|55.74|115
1654408200000|2022-06-05 05:50:00|57.23|55.83|57.22|55.82|57.27|55.87|57.19|55.79|79
1654408500000|2022-06-05 05:55:00|57.23|55.83|57.19|55.79|57.27|55.87|57.18|55.78|62
1654408800000|2022-06-05 06:00:00|57.2|55.8|57.13|55.73|57.21|55.81|57.08|55.68|100
1654409100000|2022-06-05 06:05:00|57.12|55.72|57.17|55.77|57.18|55.78|57.09|55.69|111
1654409400000|2022-06-05 06:10:00|57.18|55.78|57.13|55.73|57.18|55.78|57.1|55.7|77
1654409700000|2022-06-05 06:15:00|57.14|55.74|57.11|55.71|57.15|55.75|57.1|55.7|72
1654410000000|2022-06-05 06:20:00|57.1|55.7|57.02|55.62|57.1|55.7|56.99|55.59|83
1654410300000|2022-06-05 06:25:00|57.03|55.63|57.08|55.68|57.15|55.75|57.01|55.61|112
1654410600000|2022-06-05 06:30:00|57.07|55.67|57.1|55.7|57.13|55.73|57.01|55.61|121
1654410900000|2022-06-05 06:35:00|57.11|55.71|57.14|55.74|57.15|55.75|57.1|55.7|65
1654411200000|2022-06-05 06:40:00|57.13|55.73|57.09|55.69|57.14|55.74|57.09|55.69|50
1654411500000|2022-06-05 06:45:00|57.1|55.7|57.05|55.65|57.1|55.7|57.05|55.65|36
1654411800000|2022-06-05 06:50:00|57.04|55.64|57.01|55.61|57.04|55.64|56.96|55.56|71
1654412100000|2022-06-05 06:55:00|57.02|55.62|56.92|55.52|57.02|55.62|56.91|55.51|83
1654412400000|2022-06-05 07:00:00|56.91|55.51|56.83|55.43|56.92|55.52|56.83|55.43|83
1654412700000|2022-06-05 07:05:00|56.84|55.44|56.91|55.51|56.92|55.52|56.81|55.41|64
1654413000000|2022-06-05 07:10:00|56.9|55.5|56.94|55.54|57.04|55.64|56.9|55.5|113
1654413300000|2022-06-05 07:15:00|56.93|55.53|56.81|55.41|57.02|55.62|56.81|55.41|98
1654413600000|2022-06-05 07:20:00|56.82|55.42|57.01|55.61|57.02|55.62|56.82|55.42|134
1654413900000|2022-06-05 07:25:00|57.02|55.62|57.13|55.73|57.18|55.78|57.02|55.62|126
1654414200000|2022-06-05 07:30:00|57.14|55.74|57.06|55.66|57.14|55.74|57.02|55.62|113
1654414500000|2022-06-05 07:35:00|57.05|55.65|56.99|55.59|57.06|55.66|56.91|55.51|88
1654414800000|2022-06-05 07:40:00|57|55.6|57.02|55.62|57.05|55.65|56.96|55.56|65
1654415100000|2022-06-05 07:45:00|57.01|55.61|56.96|55.56|57.03|55.63|56.96|55.56|40
1654415400000|2022-06-05 07:50:00|56.95|55.55|56.88|55.48|57.05|55.65|56.87|55.47|64
1654415700000|2022-06-05 07:55:00|56.89|55.49|56.76|55.36|56.89|55.49|56.74|55.34|97
1654416000000|2022-06-05 08:00:00|56.75|55.35|56.83|55.43|56.88|55.48|56.75|55.35|121
1654416300000|2022-06-05 08:05:00|56.84|55.44|56.86|55.46|56.92|55.52|56.8|55.4|121
1654416600000|2022-06-05 08:10:00|56.88|55.48|56.88|55.48|56.92|55.52|56.84|55.44|110
1654416900000|2022-06-05 08:15:00|56.89|55.49|57.02|55.62|57.14|55.74|56.81|55.41|126
1654417200000|2022-06-05 08:20:00|57.01|55.61|57.03|55.63|57.08|55.68|56.99|55.59|103
1654417500000|2022-06-05 08:25:00|57.02|55.62|56.95|55.55|57.05|55.65|56.93|55.53|101
1654417800000|2022-06-05 08:30:00|56.94|55.54|56.96|55.56|57.06|55.66|56.94|55.54|163
1654418100000|2022-06-05 08:35:00|56.95|55.55|57.07|55.67|57.11|55.71|56.94|55.54|90
1654418400000|2022-06-05 08:40:00|57.06|55.66|57.02|55.62|57.1|55.7|56.99|55.59|81
1654418700000|2022-06-05 08:45:00|57.03|55.63|57.01|55.61|57.09|55.69|57|55.6|92
1654419000000|2022-06-05 08:50:00|57|55.6|57.05|55.65|57.07|55.67|57|55.6|116
1654419300000|2022-06-05 08:55:00|57.06|55.66|56.99|55.59|57.06|55.66|56.98|55.58|101
1654419600000|2022-06-05 09:00:00|56.98|55.58|56.9|55.5|56.98|55.58|56.88|55.48|87
1654419900000|2022-06-05 09:05:00|56.89|55.49|56.79|55.39|56.9|55.5|56.78|55.38|95
1654420200000|2022-06-05 09:10:00|56.78|55.38|56.67|55.27|56.79|55.39|56.6|55.2|180
1654420500000|2022-06-05 09:15:00|56.66|55.26|56.71|55.31|56.76|55.36|56.62|55.22|155
1654420800000|2022-06-05 09:20:00|56.72|55.32|56.52|55.12|56.73|55.33|56.46|55.06|146
1654421100000|2022-06-05 09:25:00|56.51|55.11|56.53|55.13|56.64|55.24|56.49|55.09|140
1654421400000|2022-06-05 09:30:00|56.54|55.14|56.52|55.12|56.63|55.23|56.51|55.11|138
1654421700000|2022-06-05 09:35:00|56.51|55.11|56.28|54.88|56.52|55.12|56.08|54.68|228
1654422000000|2022-06-05 09:40:00|56.29|54.89|56.45|55.05|56.53|55.13|56.23|54.83|253
1654422300000|2022-06-05 09:45:00|56.44|55.04|56.37|54.97|56.48|55.08|56.3|54.9|174
1654422600000|2022-06-05 09:50:00|56.36|54.96|56.39|54.99|56.41|55.01|56.28|54.88|160
1654422900000|2022-06-05 09:55:00|56.38|54.98|56.46|55.06|56.46|55.06|56.34|54.94|93
1654423200000|2022-06-05 10:00:00|56.45|55.05|56.3|54.9|56.45|55.05|56.28|54.88|170
1654423500000|2022-06-05 10:05:00|56.31|54.91|56.39|54.99|56.43|55.03|56.28|54.88|185
1654423800000|2022-06-05 10:10:00|56.4|55|56.57|55.17|56.6|55.2|56.39|54.99|172
1654424100000|2022-06-05 10:15:00|56.58|55.18|56.63|55.23|56.7|55.3|56.52|55.12|165
1654424400000|2022-06-05 10:20:00|56.64|55.24|56.53|55.13|56.64|55.24|56.5|55.1|140
1654424700000|2022-06-05 10:25:00|56.52|55.12|56.53|55.13|56.59|55.19|56.5|55.1|184
1654425000000|2022-06-05 10:30:00|56.52|55.12|56.5|55.1|56.57|55.17|56.46|55.06|131
1654425300000|2022-06-05 10:35:00|56.49|55.09|56.48|55.08|56.5|55.1|56.44|55.04|110
1654425600000|2022-06-05 10:40:00|56.47|55.07|56.44|55.04|56.47|55.07|56.38|54.98|100
1654425900000|2022-06-05 10:45:00|56.43|55.03|56.59|55.19|56.6|55.2|56.4|55|120
1654426200000|2022-06-05 10:50:00|56.6|55.2|56.51|55.11|56.62|55.22|56.49|55.09|92
1654426500000|2022-06-05 10:55:00|56.52|55.12|56.36|54.96|56.52|55.12|56.35|54.95|126
1654426800000|2022-06-05 11:00:00|56.35|54.95|56.4|55|56.42|55.02|56.32|54.92|114
1654427100000|2022-06-05 11:05:00|56.39|54.99|56.28|54.88|56.4|55|56.27|54.87|93
1654427400000|2022-06-05 11:10:00|56.29|54.89|56.36|54.96|56.37|54.97|56.29|54.89|128
1654427700000|2022-06-05 11:15:00|56.35|54.95|56.39|54.99|56.47|55.07|56.32|54.92|136
1654428000000|2022-06-05 11:20:00|56.38|54.98|56.44|55.04|56.44|55.04|56.3|54.9|156
1654428300000|2022-06-05 11:25:00|56.46|55.06|56.53|55.13|56.54|55.14|56.44|55.04|109
1654428600000|2022-06-05 11:30:00|56.52|55.12|56.61|55.21|56.64|55.24|56.48|55.08|121
1654428900000|2022-06-05 11:35:00|56.6|55.2|56.57|55.17|56.62|55.22|56.54|55.14|134
1654429200000|2022-06-05 11:40:00|56.56|55.16|56.56|55.16|56.6|55.2|56.54|55.14|120
1654429500000|2022-06-05 11:45:00|56.55|55.15|56.47|55.07|56.58|55.18|56.47|55.07|174
1654429800000|2022-06-05 11:50:00|56.48|55.08|56.52|55.12|56.53|55.13|56.47|55.07|107
1654430100000|2022-06-05 11:55:00|56.51|55.11|56.58|55.18|56.65|55.25|56.49|55.09|114
1654430400000|2022-06-05 12:00:00|56.57|55.17|56.61|55.21|56.62|55.22|56.51|55.11|162
1654430700000|2022-06-05 12:05:00|56.6|55.2|56.66|55.26|56.68|55.28|56.58|55.18|68
1654431000000|2022-06-05 12:10:00|56.65|55.25|56.65|55.25|56.66|55.26|56.59|55.19|107
1654431300000|2022-06-05 12:15:00|56.66|55.26|56.57|55.17|56.69|55.29|56.53|55.13|155
1654431600000|2022-06-05 12:20:00|56.58|55.18|56.66|55.26|56.68|55.28|56.58|55.18|93
1654431900000|2022-06-05 12:25:00|56.65|55.25|56.86|55.46|56.93|55.53|56.64|55.24|146
1654432200000|2022-06-05 12:30:00|56.85|55.45|56.76|55.36|56.89|55.49|56.72|55.32|126
1654432500000|2022-06-05 12:35:00|56.77|55.37|56.7|55.3|56.77|55.37|56.65|55.25|86
1654432800000|2022-06-05 12:40:00|56.69|55.29|56.63|55.23|56.75|55.35|56.63|55.23|102
1654433100000|2022-06-05 12:45:00|56.64|55.24|56.68|55.28|56.68|55.28|56.62|55.22|103
1654433400000|2022-06-05 12:50:00|56.69|55.29|56.76|55.36|56.76|55.36|56.67|55.27|91
1654433700000|2022-06-05 12:55:00|56.77|55.37|56.71|55.31|56.77|55.37|56.69|55.29|59
1654434000000|2022-06-05 13:00:00|56.72|55.32|56.66|55.26|56.77|55.37|56.66|55.26|94
1654434300000|2022-06-05 13:05:00|56.67|55.27|56.73|55.33|56.76|55.36|56.61|55.21|129
1654434600000|2022-06-05 13:10:00|56.74|55.34|56.79|55.39|56.85|55.45|56.73|55.33|82
1654434900000|2022-06-05 13:15:00|56.78|55.38|56.81|55.41|56.81|55.41|56.68|55.28|130
1654435200000|2022-06-05 13:20:00|56.8|55.4|56.67|55.27|56.81|55.41|56.67|55.27|74
1654435500000|2022-06-05 13:25:00|56.66|55.26|56.59|55.19|56.66|55.26|56.59|55.19|65
1654435800000|2022-06-05 13:30:00|56.58|55.18|56.59|55.19|56.61|55.21|56.51|55.11|136
1654436100000|2022-06-05 13:35:00|56.58|55.18|56.64|55.24|56.64|55.24|56.55|55.15|97
1654436400000|2022-06-05 13:40:00|56.63|55.23|56.51|55.11|56.65|55.25|56.49|55.09|87
1654436700000|2022-06-05 13:45:00|56.52|55.12|56.58|55.18|56.67|55.27|56.51|55.11|136
1654437000000|2022-06-05 13:50:00|56.59|55.19|56.42|55.02|56.61|55.21|56.4|55|103
1654437300000|2022-06-05 13:55:00|56.41|55.01|56.49|55.09|56.5|55.1|56.39|54.99|147
1654437600000|2022-06-05 14:00:00|56.48|55.08|56.37|54.97|56.49|55.09|56.33|54.93|127
1654437900000|2022-06-05 14:05:00|56.38|54.98|56.51|55.11|56.51|55.11|56.36|54.96|161
1654438200000|2022-06-05 14:10:00|56.53|55.13|56.5|55.1|56.53|55.13|56.42|55.02|125
1654438500000|2022-06-05 14:15:00|56.52|55.12|56.65|55.25|56.72|55.32|56.48|55.08|161
1654438800000|2022-06-05 14:20:00|56.66|55.26|56.73|55.33|56.73|55.33|56.65|55.25|151
1654439100000|2022-06-05 14:25:00|56.72|55.32|56.64|55.24|56.74|55.34|56.58|55.18|118
1654439400000|2022-06-05 14:30:00|56.65|55.25|56.63|55.23|56.72|55.32|56.62|55.22|133
1654439700000|2022-06-05 14:35:00|56.62|55.22|56.64|55.24|56.66|55.26|56.6|55.2|71
1654440000000|2022-06-05 14:40:00|56.63|55.23|56.71|55.31|56.78|55.38|56.62|55.22|100
1654440300000|2022-06-05 14:45:00|56.72|55.32|56.63|55.23|56.72|55.32|56.59|55.19|74
1654440600000|2022-06-05 14:50:00|56.64|55.24|56.76|55.36|56.78|55.38|56.6|55.2|89
1654440900000|2022-06-05 14:55:00|56.77|55.37|56.75|55.35|56.8|55.4|56.73|55.33|104
1654441200000|2022-06-05 15:00:00|56.76|55.36|56.62|55.22|56.81|55.41|56.61|55.21|112
1654441500000|2022-06-05 15:05:00|56.63|55.23|56.75|55.35|56.77|55.37|56.62|55.22|77
1654441800000|2022-06-05 15:10:00|56.74|55.34|56.79|55.39|56.84|55.44|56.71|55.31|178
1654442100000|2022-06-05 15:15:00|56.78|55.38|56.82|55.42|56.83|55.43|56.7|55.3|89
1654442400000|2022-06-05 15:20:00|56.83|55.43|56.97|55.57|57.06|55.66|56.82|55.42|204
1654442700000|2022-06-05 15:25:00|56.98|55.58|56.93|55.53|56.99|55.59|56.91|55.51|169
1654443000000|2022-06-05 15:30:00|56.94|55.54|57.01|55.61|57.03|55.63|56.82|55.42|188
1654443300000|2022-06-05 15:35:00|57.02|55.62|57.11|55.71|57.12|55.72|56.98|55.58|124
1654443600000|2022-06-05 15:40:00|57.1|55.7|57.05|55.65|57.15|55.75|57.02|55.62|239
1654443900000|2022-06-05 15:45:00|57.04|55.64|57.02|55.62|57.07|55.67|56.9|55.5|180
1654444200000|2022-06-05 15:50:00|57.03|55.63|57.01|55.61|57.08|55.68|56.92|55.52|205
1654444500000|2022-06-05 15:55:00|57.02|55.62|57.16|55.76|57.19|55.79|57|55.6|160
1654444800000|2022-06-05 16:00:00|57.17|55.77|57.28|55.88|57.3|55.9|57.17|55.77|215
1654445100000|2022-06-05 16:05:00|57.29|55.89|57.8|56.4|57.8|56.4|57.29|55.89|355
1654445400000|2022-06-05 16:10:00|57.79|56.39|57.84|56.44|58.19|56.79|57.79|56.39|342
1654445700000|2022-06-05 16:15:00|57.85|56.45|57.51|56.11|57.95|56.55|57.42|56.02|321
1654446000000|2022-06-05 16:20:00|57.52|56.12|57.41|56.01|57.69|56.29|57.41|56.01|204
1654446300000|2022-06-05 16:25:00|57.4|56|57.47|56.07|57.57|56.17|57.39|55.99|161
1654446600000|2022-06-05 16:30:00|57.48|56.08|57.26|55.86|57.48|56.08|57.08|55.68|208
1654446900000|2022-06-05 16:35:00|57.27|55.87|57.22|55.82|57.33|55.93|57.18|55.78|199
1654447200000|2022-06-05 16:40:00|57.23|55.83|57.33|55.93|57.34|55.94|57.17|55.77|130
1654447500000|2022-06-05 16:45:00|57.32|55.92|57.24|55.84|57.34|55.94|57.21|55.81|128
1654447800000|2022-06-05 16:50:00|57.23|55.83|57.27|55.87|57.31|55.91|57.17|55.77|159
1654448100000|2022-06-05 16:55:00|57.28|55.88|57.33|55.93|57.41|56.01|57.28|55.88|177
1654448400000|2022-06-05 17:00:00|57.34|55.94|57.61|56.21|57.65|56.25|57.31|55.91|160
1654448700000|2022-06-05 17:05:00|57.62|56.22|57.69|56.29|57.71|56.31|57.56|56.16|165
1654449000000|2022-06-05 17:10:00|57.68|56.28|57.87|56.47|57.88|56.48|57.65|56.25|153
1654449300000|2022-06-05 17:15:00|57.86|56.46|57.73|56.33|57.86|56.46|57.6|56.2|142
1654449600000|2022-06-05 17:20:00|57.72|56.32|58.01|56.61|58.03|56.63|57.72|56.32|250
1654449900000|2022-06-05 17:25:00|58.02|56.62|57.97|56.57|58.18|56.78|57.91|56.51|219
1654450200000|2022-06-05 17:30:00|57.98|56.58|58.11|56.71|58.25|56.85|57.9|56.5|288
1654450500000|2022-06-05 17:35:00|58.1|56.7|58.2|56.8|58.21|56.81|58.04|56.64|278
1654450800000|2022-06-05 17:40:00|58.21|56.81|58.06|56.66|58.31|56.91|58.05|56.65|197
1654451100000|2022-06-05 17:45:00|58.05|56.65|58.05|56.65|58.16|56.76|58.01|56.61|226
1654451400000|2022-06-05 17:50:00|58.04|56.64|57.93|56.53|58.19|56.79|57.92|56.52|235
1654451700000|2022-06-05 17:55:00|57.92|56.52|58.05|56.65|58.08|56.68|57.92|56.52|131
1654452000000|2022-06-05 18:00:00|58.06|56.66|58.15|56.75|58.23|56.83|58.06|56.66|160
1654452300000|2022-06-05 18:05:00|58.14|56.74|58.29|56.89|58.29|56.89|58.12|56.72|147
1654452600000|2022-06-05 18:10:00|58.28|56.88|58.17|56.77|58.29|56.89|58.16|56.76|201
1654452900000|2022-06-05 18:15:00|58.18|56.78|58.28|56.88|58.29|56.89|58.14|56.74|174
1654453200000|2022-06-05 18:20:00|58.29|56.89|58.26|56.86|58.29|56.89|58.2|56.8|189
1654453500000|2022-06-05 18:25:00|58.25|56.85|58.62|57.22|58.66|57.26|58.22|56.82|176
1654453800000|2022-06-05 18:30:00|58.63|57.23|58.43|57.03|58.68|57.28|58.41|57.01|169
1654454100000|2022-06-05 18:35:00|58.42|57.02|58.23|56.83|58.42|57.02|58.2|56.8|128
1654454400000|2022-06-05 18:40:00|58.22|56.82|58.2|56.8|58.27|56.87|58.2|56.8|123
1654454700000|2022-06-05 18:45:00|58.21|56.81|58.23|56.83|58.37|56.97|58.19|56.79|148
1654455000000|2022-06-05 18:50:00|58.22|56.82|58.23|56.83|58.24|56.84|58.14|56.74|132
1654455300000|2022-06-05 18:55:00|58.22|56.82|58.14|56.74|58.23|56.83|58.12|56.72|103
1654455600000|2022-06-05 19:00:00|58.13|56.73|58.17|56.77|58.2|56.8|58.11|56.71|97
1654455900000|2022-06-05 19:05:00|58.16|56.76|58.14|56.74|58.17|56.77|58.11|56.71|64
1654456200000|2022-06-05 19:10:00|58.13|56.73|58.18|56.78|58.23|56.83|58.12|56.72|92
1654456500000|2022-06-05 19:15:00|58.19|56.79|57.95|56.55|58.2|56.8|57.95|56.55|80
1654456800000|2022-06-05 19:20:00|57.94|56.54|58.01|56.61|58.04|56.64|57.93|56.53|112
1654457100000|2022-06-05 19:25:00|58.02|56.62|58.06|56.66|58.07|56.67|57.98|56.58|124
1654457400000|2022-06-05 19:30:00|58.07|56.67|57.98|56.58|58.09|56.69|57.97|56.57|57
1654457700000|2022-06-05 19:35:00|57.97|56.57|58.04|56.64|58.09|56.69|57.97|56.57|76
1654458000000|2022-06-05 19:40:00|58.03|56.63|58.07|56.67|58.09|56.69|58|56.6|90
1654458300000|2022-06-05 19:45:00|58.06|56.66|58.16|56.76|58.19|56.79|58.01|56.61|92
1654458600000|2022-06-05 19:50:00|58.17|56.77|58.14|56.74|58.21|56.81|58.11|56.71|136
1654458900000|2022-06-05 19:55:00|58.15|56.75|58.32|56.92|58.32|56.92|58.14|56.74|91
1654459200000|2022-06-05 20:00:00|58.31|56.91|58.53|57.13|58.59|57.19|58.3|56.9|236
1654459500000|2022-06-05 20:05:00|58.54|57.14|58.56|57.16|58.56|57.16|58.43|57.03|197
1654459800000|2022-06-05 20:10:00|58.55|57.15|58.68|57.28|58.74|57.34|58.55|57.15|181
1654460100000|2022-06-05 20:15:00|58.67|57.27|58.5|57.1|58.7|57.3|58.44|57.04|134
1654460400000|2022-06-05 20:20:00|58.51|57.11|58.43|57.03|58.52|57.12|58.4|57|124
1654460700000|2022-06-05 20:25:00|58.42|57.02|58.4|57|58.43|57.03|58.32|56.92|127
1654461000000|2022-06-05 20:30:00|58.39|56.99|58.3|56.9|58.45|57.05|58.22|56.82|168
1654461300000|2022-06-05 20:35:00|58.31|56.91|58.23|56.83|58.31|56.91|58.19|56.79|137
1654461600000|2022-06-05 20:40:00|58.22|56.82|58.14|56.74|58.23|56.83|58.14|56.74|165
1654461900000|2022-06-05 20:45:00|58.15|56.75|58.14|56.74|58.22|56.82|58.14|56.74|110
1654462200000|2022-06-05 20:50:00|58.13|56.73|58.06|56.66|58.13|56.73|58.04|56.64|100
1654462500000|2022-06-05 20:55:00|58.07|56.67|58.03|56.63|58.14|56.74|58.02|56.62|150
1654462800000|2022-06-05 21:00:00|58.04|56.64|57.87|56.47|58.08|56.68|57.87|56.47|184
1654463100000|2022-06-05 21:05:00|57.86|56.46|57.75|56.35|57.92|56.52|57.69|56.29|259
1654463400000|2022-06-05 21:10:00|57.73|56.33|57.65|56.25|57.75|56.35|57.57|56.17|173
1654463700000|2022-06-05 21:15:00|57.64|56.24|57.5|56.1|57.65|56.25|57.5|56.1|90
1654464000000|2022-06-05 21:20:00|57.49|56.09|57.59|56.19|57.64|56.24|57.49|56.09|188
1654464300000|2022-06-05 21:25:00|57.58|56.18|57.71|56.31|57.75|56.35|57.58|56.18|166
1654464600000|2022-06-05 21:30:00|57.72|56.32|57.65|56.25|57.76|56.36|57.65|56.25|178
1654464900000|2022-06-05 21:35:00|57.66|56.26|57.78|56.38|57.82|56.42|57.55|56.15|153
1654465200000|2022-06-05 21:40:00|57.79|56.39|57.9|56.5|57.99|56.59|57.73|56.33|192
1654465500000|2022-06-05 21:45:00|57.92|56.52|57.73|56.33|57.97|56.57|57.72|56.32|177
1654465800000|2022-06-05 21:50:00|57.72|56.32|57.82|56.42|57.87|56.47|57.72|56.32|161
1654466100000|2022-06-05 21:55:00|57.81|56.41|57.9|56.5|57.94|56.54|57.8|56.4|188
1654466400000|2022-06-05 22:00:00|57.89|56.49|58.09|56.69|58.18|56.78|57.8|56.4|367
1654466700000|2022-06-05 22:05:00|58.1|56.7|58.1|56.7|58.17|56.77|58.06|56.66|315
1654467000000|2022-06-05 22:10:00|58.09|56.69|58.02|56.62|58.1|56.7|57.95|56.55|127
1654467300000|2022-06-05 22:15:00|58.03|56.63|58.13|56.73|58.22|56.82|58.02|56.62|221
1654467600000|2022-06-05 22:20:00|58.12|56.72|58.18|56.78|58.26|56.86|58.12|56.72|262
1654467900000|2022-06-05 22:25:00|58.19|56.79|57.88|56.48|58.19|56.79|57.88|56.48|277
1654468200000|2022-06-05 22:30:00|57.89|56.49|57.66|56.26|57.93|56.53|57.49|56.09|283
1654468500000|2022-06-05 22:35:00|57.65|56.25|57.67|56.27|57.7|56.3|57.53|56.13|289
1654468800000|2022-06-05 22:40:00|57.68|56.28|57.68|56.28|57.75|56.35|57.6|56.2|249
1654469100000|2022-06-05 22:45:00|57.69|56.29|57.9|56.5|57.95|56.55|57.67|56.27|317
1654469400000|2022-06-05 22:50:00|57.89|56.49|57.92|56.52|58.01|56.61|57.84|56.44|239
1654469700000|2022-06-05 22:55:00|57.93|56.53|57.86|56.46|57.98|56.58|57.81|56.41|231
1654470000000|2022-06-05 23:00:00|57.87|56.47|57.93|56.53|57.97|56.57|57.82|56.42|290
1654470300000|2022-06-05 23:05:00|57.91|56.51|57.8|56.4|58|56.6|57.65|56.25|286
1654470600000|2022-06-05 23:10:00|57.78|56.38|57.87|56.47|57.91|56.51|57.77|56.37|315
1654470900000|2022-06-05 23:15:00|57.88|56.48|57.73|56.33|57.89|56.49|57.58|56.18|347
1654471200000|2022-06-05 23:20:00|57.74|56.34|57.97|56.57|57.99|56.59|57.68|56.28|222
1654471500000|2022-06-05 23:25:00|57.96|56.56|57.57|56.17|57.99|56.59|57.56|56.16|303
1654471800000|2022-06-05 23:30:00|57.56|56.16|57.57|56.17|57.66|56.26|57.52|56.12|321
1654472100000|2022-06-05 23:35:00|57.56|56.16|57.3|55.9|57.58|56.18|57.17|55.77|278
1654472400000|2022-06-05 23:40:00|57.31|55.91|57.41|56.01|57.44|56.04|57.22|55.82|278
1654472700000|2022-06-05 23:45:00|57.42|56.02|57.42|56.02|57.54|56.14|57.32|55.92|318
1654473000000|2022-06-05 23:50:00|57.44|56.04|57.43|56.03|57.45|56.05|57.27|55.87|255
1654473300000|2022-06-05 23:55:00|57.44|56.04|57.44|56.04|57.5|56.1|57.31|55.91|242
1654473600000|2022-06-06 00:00:00|57.43|56.03|57.37|55.97|57.45|56.05|57.21|55.81|367
1654473900000|2022-06-06 00:05:00|57.36|55.96|57.44|56.04|57.45|56.05|57.31|55.91|340
1654474200000|2022-06-06 00:10:00|57.46|56.06|57.45|56.05|57.65|56.25|57.44|56.04|317
1654474500000|2022-06-06 00:15:00|57.46|56.06|57.78|56.38|57.79|56.39|57.32|55.92|355
1654474800000|2022-06-06 00:20:00|57.77|56.37|57.82|56.42|57.87|56.47|57.7|56.3|370
1654475100000|2022-06-06 00:25:00|57.83|56.43|57.66|56.26|57.84|56.44|57.62|56.22|271
1654475400000|2022-06-06 00:30:00|57.69|56.29|58.18|56.78|58.2|56.8|57.65|56.25|355
1654475700000|2022-06-06 00:35:00|58.17|56.77|58.24|56.84|58.24|56.84|58.08|56.68|287
1654476000000|2022-06-06 00:40:00|58.23|56.83|58.36|56.96|58.45|57.05|58.21|56.81|345
1654476300000|2022-06-06 00:45:00|58.37|56.97|59.1|57.7|59.24|57.84|58.15|56.75|404
1654476600000|2022-06-06 00:50:00|59.11|57.71|59.08|57.68|59.3|57.9|58.87|57.47|445
1654476900000|2022-06-06 00:55:00|59.06|57.66|59.09|57.69|59.11|57.71|58.81|57.41|477
1654477200000|2022-06-06 01:00:00|59.1|57.7|59.2|57.8|59.21|57.81|59.02|57.62|437
1654477500000|2022-06-06 01:05:00|59.22|57.82|59.18|57.78|59.29|57.89|59.09|57.69|385
1654477800000|2022-06-06 01:10:00|59.19|57.79|59.38|57.98|59.4|58|59.16|57.76|471
1654478100000|2022-06-06 01:15:00|59.39|57.99|59.35|57.95|59.51|58.11|59.27|57.87|478
1654478400000|2022-06-06 01:20:00|59.34|57.94|59.45|58.05|59.6|58.2|59.22|57.82|397
1654478700000|2022-06-06 01:25:00|59.44|58.04|59.7|58.3|60.01|58.61|59.41|58.01|525
1654479000000|2022-06-06 01:30:00|59.69|58.29|59.76|58.36|59.81|58.41|59.58|58.18|478
1654479300000|2022-06-06 01:35:00|59.77|58.37|59.69|58.29|59.8|58.4|59.6|58.2|417
1654479600000|2022-06-06 01:40:00|59.7|58.3|59.57|58.17|59.71|58.31|59.51|58.11|341
1654479900000|2022-06-06 01:45:00|59.56|58.16|59.57|58.17|59.67|58.27|59.37|57.97|403
1654480200000|2022-06-06 01:50:00|59.58|58.18|59.78|58.38|59.97|58.57|59.58|58.18|457
1654480500000|2022-06-06 01:55:00|59.79|58.39|59.72|58.32|59.94|58.54|59.65|58.25|464
1654480800000|2022-06-06 02:00:00|59.73|58.33|59.92|58.52|60.13|58.73|59.73|58.33|535
1654481100000|2022-06-06 02:05:00|59.93|58.53|59.89|58.49|59.98|58.58|59.81|58.41|413
1654481400000|2022-06-06 02:10:00|59.88|58.48|59.99|58.59|60.03|58.63|59.84|58.44|343
1654481700000|2022-06-06 02:15:00|59.98|58.58|59.8|58.4|59.99|58.59|59.78|58.38|338
1654482000000|2022-06-06 02:20:00|59.83|58.43|59.64|58.24|59.88|58.48|59.63|58.23|236
1654482300000|2022-06-06 02:25:00|59.65|58.25|59.79|58.39|59.85|58.45|59.62|58.22|319
1654482600000|2022-06-06 02:30:00|59.8|58.4|59.91|58.51|60.06|58.66|59.8|58.4|447
1654482900000|2022-06-06 02:35:00|59.9|58.5|59.8|58.4|59.94|58.54|59.76|58.36|261
1654483200000|2022-06-06 02:40:00|59.79|58.39|59.6|58.2|59.79|58.39|59.59|58.19|240
1654483500000|2022-06-06 02:45:00|59.59|58.19|59.75|58.35|59.86|58.46|59.59|58.19|308
1654483800000|2022-06-06 02:50:00|59.77|58.37|59.78|58.38|59.83|58.43|59.67|58.27|248
1654484100000|2022-06-06 02:55:00|59.81|58.41|59.75|58.35|59.87|58.47|59.71|58.31|266
1654484400000|2022-06-06 03:00:00|59.74|58.34|59.89|58.49|59.92|58.52|59.73|58.33|299
1654484700000|2022-06-06 03:05:00|59.88|58.48|59.91|58.51|60.19|58.79|59.81|58.41|352
1654485000000|2022-06-06 03:10:00|59.92|58.52|60.24|58.84|60.31|58.91|59.9|58.5|331
1654485300000|2022-06-06 03:15:00|60.25|58.85|61.41|60.01|61.57|60.17|60.03|58.63|451
1654485600000|2022-06-06 03:20:00|61.4|60|61.08|59.68|61.49|60.09|60.9|59.5|502
1654485900000|2022-06-06 03:25:00|61.07|59.67|61.13|59.73|61.21|59.81|60.96|59.56|436
1654486200000|2022-06-06 03:30:00|61.12|59.72|61.34|59.94|61.46|60.06|61.04|59.64|468
1654486500000|2022-06-06 03:35:00|61.33|59.93|62.16|60.76|62.34|60.94|61.27|59.87|538
1654486800000|2022-06-06 03:40:00|62.15|60.75|62.2|60.8|62.39|60.99|61.89|60.49|501
1654487100000|2022-06-06 03:45:00|62.21|60.81|62.39|60.99|62.63|61.23|62.12|60.72|520
1654487400000|2022-06-06 03:50:00|62.4|61|62.38|60.98|62.5|61.1|62.3|60.9|495
1654487700000|2022-06-06 03:55:00|62.37|60.97|62.51|61.11|62.73|61.33|62.33|60.93|439
1654488000000|2022-06-06 04:00:00|62.52|61.12|63.21|61.81|63.22|61.82|62.52|61.12|531
1654488300000|2022-06-06 04:05:00|63.22|61.82|63.56|62.16|63.56|62.16|62.97|61.57|425
1654488600000|2022-06-06 04:10:00|63.57|62.17|63.39|61.99|63.57|62.17|63.17|61.77|448
1654488900000|2022-06-06 04:15:00|63.4|62|63.02|61.62|63.41|62.01|62.97|61.57|350
1654489200000|2022-06-06 04:20:00|63.05|61.65|63.15|61.75|63.21|61.81|62.92|61.52|340
1654489500000|2022-06-06 04:25:00|63.14|61.74|63.15|61.75|63.26|61.86|62.98|61.58|406
1654489800000|2022-06-06 04:30:00|63.13|61.73|62.76|61.36|63.16|61.76|62.65|61.25|526
1654490100000|2022-06-06 04:35:00|62.77|61.37|62.53|61.13|62.79|61.39|62.47|61.07|438
1654490400000|2022-06-06 04:40:00|62.55|61.15|62.65|61.25|62.72|61.32|62.46|61.06|446
1654490700000|2022-06-06 04:45:00|62.64|61.24|62.68|61.28|62.9|61.5|62.56|61.16|405
1654491000000|2022-06-06 04:50:00|62.67|61.27|62.82|61.42|62.89|61.49|62.66|61.26|348
1654491300000|2022-06-06 04:55:00|62.81|61.41|62.68|61.28|62.86|61.46|62.65|61.25|275
1654491600000|2022-06-06 05:00:00|62.71|61.31|63.06|61.66|63.08|61.68|62.62|61.22|422
1654491900000|2022-06-06 05:05:00|63.07|61.67|63.23|61.83|63.29|61.89|62.9|61.5|319
1654492200000|2022-06-06 05:10:00|63.24|61.84|63.11|61.71|63.28|61.88|62.96|61.56|395
1654492500000|2022-06-06 05:15:00|63.1|61.7|62.83|61.43|63.21|61.81|62.74|61.34|370
1654492800000|2022-06-06 05:20:00|62.82|61.42|62.88|61.48|62.94|61.54|62.74|61.34|304
1654493100000|2022-06-06 05:25:00|62.87|61.47|62.81|61.41|63.03|61.63|62.72|61.32|372
1654493400000|2022-06-06 05:30:00|62.8|61.4|62.94|61.54|62.97|61.57|62.78|61.38|286
1654493700000|2022-06-06 05:35:00|62.93|61.53|62.99|61.59|63.06|61.66|62.9|61.5|184
1654494000000|2022-06-06 05:40:00|63|61.6|62.97|61.57|63.09|61.69|62.94|61.54|215
1654494300000|2022-06-06 05:45:00|62.98|61.58|62.83|61.43|63.08|61.68|62.8|61.4|272
1654494600000|2022-06-06 05:50:00|62.84|61.44|62.58|61.18|62.9|61.5|62.36|60.96|345
1654494900000|2022-06-06 05:55:00|62.56|61.16|62.52|61.12|62.63|61.23|62.45|61.05|354
1654495200000|2022-06-06 06:00:00|62.53|61.13|62.6|61.2|62.69|61.29|62.48|61.08|321
1654495500000|2022-06-06 06:05:00|62.63|61.23|62.65|61.25|62.68|61.28|62.56|61.16|326
1654495800000|2022-06-06 06:10:00|62.62|61.22|62.61|61.21|62.68|61.28|62.51|61.11|293
1654496100000|2022-06-06 06:15:00|62.62|61.22|62.92|61.52|62.93|61.53|62.54|61.14|361
1654496400000|2022-06-06 06:20:00|62.89|61.49|62.85|61.45|63.02|61.62|62.8|61.4|313
1654496700000|2022-06-06 06:25:00|62.86|61.46|62.97|61.57|62.99|61.59|62.79|61.39|246
1654497000000|2022-06-06 06:30:00|62.94|61.54|63.07|61.67|63.15|61.75|62.84|61.44|315
1654497300000|2022-06-06 06:35:00|63.06|61.66|63.54|62.14|63.56|62.16|62.93|61.53|397
1654497600000|2022-06-06 06:40:00|63.51|62.11|63.81|62.41|63.97|62.57|63.5|62.1|547
1654497900000|2022-06-06 06:45:00|63.83|62.43|64.48|63.08|64.48|63.08|63.7|62.3|518
1654498200000|2022-06-06 06:50:00|64.46|63.06|64.91|63.51|65.26|63.86|64.29|62.89|616
1654498500000|2022-06-06 06:55:00|64.9|63.5|64.83|63.43|65.01|63.61|64.59|63.19|562
1654498800000|2022-06-06 07:00:00|64.86|63.46|65.04|63.64|65.09|63.69|64.65|63.25|514
1654499100000|2022-06-06 07:05:00|65.03|63.63|64.53|63.13|65.1|63.7|64.47|63.07|485
1654499400000|2022-06-06 07:10:00|64.55|63.15|64.63|63.23|64.63|63.23|64.44|63.04|491
1654499700000|2022-06-06 07:15:00|64.64|63.24|64.35|62.95|64.71|63.31|64.31|62.91|417
1654500000000|2022-06-06 07:20:00|64.36|62.96|64.52|63.12|64.54|63.14|64.31|62.91|429
1654500300000|2022-06-06 07:25:00|64.53|63.13|64.3|62.9|64.53|63.13|64.29|62.89|303
1654500600000|2022-06-06 07:30:00|64.29|62.89|64.13|62.73|64.41|63.01|64.12|62.72|299
1654500900000|2022-06-06 07:35:00|64.1|62.7|64.07|62.67|64.15|62.75|64.02|62.62|348
1654501200000|2022-06-06 07:40:00|64.06|62.66|64.13|62.73|64.3|62.9|64.06|62.66|399
1654501500000|2022-06-06 07:45:00|64.14|62.74|64.4|63|64.46|63.06|64.12|62.72|414
1654501800000|2022-06-06 07:50:00|64.38|62.98|64.32|62.92|64.49|63.09|64.29|62.89|373
1654502100000|2022-06-06 07:55:00|64.31|62.91|64.37|62.97|64.39|62.99|64.29|62.89|281
1654502400000|2022-06-06 08:00:00|64.38|62.98|64.47|63.07|64.64|63.24|64.34|62.94|403
1654502700000|2022-06-06 08:05:00|64.48|63.08|64.47|63.07|64.56|63.16|64.37|62.97|281
1654503000000|2022-06-06 08:10:00|64.46|63.06|64.47|63.07|64.59|63.19|64.4|63|277
1654503300000|2022-06-06 08:15:00|64.49|63.09|64.44|63.04|64.52|63.12|64.4|63|164
1654503600000|2022-06-06 08:20:00|64.43|63.03|64.27|62.87|64.43|63.03|64.16|62.76|356
1654503900000|2022-06-06 08:25:00|64.29|62.89|64.66|63.26|64.66|63.26|64.29|62.89|345
1654504200000|2022-06-06 08:30:00|64.65|63.25|64.66|63.26|64.75|63.35|64.41|63.01|380
1654504500000|2022-06-06 08:35:00|64.64|63.24|64.69|63.29|64.81|63.41|64.58|63.18|207
1654504800000|2022-06-06 08:40:00|64.7|63.3|64.38|62.98|64.75|63.35|64.38|62.98|166
1654505100000|2022-06-06 08:45:00|64.35|62.95|64.28|62.88|64.36|62.96|64.16|62.76|253
1654505400000|2022-06-06 08:50:00|64.29|62.89|64.23|62.83|64.35|62.95|64.2|62.8|221
1654505700000|2022-06-06 08:55:00|64.22|62.82|64.1|62.7|64.23|62.83|63.94|62.54|273
1654506000000|2022-06-06 09:00:00|64.09|62.69|64.05|62.65|64.22|62.82|63.9|62.5|286
1654506300000|2022-06-06 09:05:00|64.04|62.64|64.12|62.72|64.16|62.76|63.93|62.53|263
1654506600000|2022-06-06 09:10:00|64.11|62.71|64.16|62.76|64.2|62.8|64.05|62.65|213
1654506900000|2022-06-06 09:15:00|64.17|62.77|64.21|62.81|64.35|62.95|64.17|62.77|228
1654507200000|2022-06-06 09:20:00|64.2|62.8|64.33|62.93|64.49|63.09|64.2|62.8|277
1654507500000|2022-06-06 09:25:00|64.32|62.92|64.28|62.88|64.35|62.95|64.26|62.86|220
1654507800000|2022-06-06 09:30:00|64.29|62.89|64.26|62.86|64.38|62.98|64.18|62.78|228
1654508100000|2022-06-06 09:35:00|64.27|62.87|64.24|62.84|64.32|62.92|64.19|62.79|279
1654508400000|2022-06-06 09:40:00|64.25|62.85|64.27|62.87|64.44|63.04|64.21|62.81|224
1654508700000|2022-06-06 09:45:00|64.26|62.86|64.38|62.98|64.39|62.99|64.22|62.82|217
1654509000000|2022-06-06 09:50:00|64.37|62.97|64.49|63.09|64.52|63.12|64.37|62.97|252
1654509300000|2022-06-06 09:55:00|64.47|63.07|64.52|63.12|64.55|63.15|64.35|62.95|269
1654509600000|2022-06-06 10:00:00|64.53|63.13|64.59|63.19|64.66|63.26|64.45|63.05|286
1654509900000|2022-06-06 10:05:00|64.58|63.18|64.41|63.01|64.63|63.23|64.41|63.01|137
1654510200000|2022-06-06 10:10:00|64.42|63.02|64.26|62.86|64.44|63.04|64.25|62.85|188
1654510500000|2022-06-06 10:15:00|64.27|62.87|64.23|62.83|64.29|62.89|64.18|62.78|190
1654510800000|2022-06-06 10:20:00|64.22|62.82|64.44|63.04|64.47|63.07|64.19|62.79|272
1654511100000|2022-06-06 10:25:00|64.43|63.03|64.32|62.92|64.46|63.06|64.26|62.86|232
1654511400000|2022-06-06 10:30:00|64.33|62.93|64.38|62.98|64.41|63.01|64.27|62.87|263
1654511700000|2022-06-06 10:35:00|64.39|62.99|64.42|63.02|64.48|63.08|64.28|62.88|297
1654512000000|2022-06-06 10:40:00|64.43|63.03|64.45|63.05|64.54|63.14|64.36|62.96|268
1654512300000|2022-06-06 10:45:00|64.47|63.07|64.54|63.14|64.63|63.23|64.39|62.99|286
1654512600000|2022-06-06 10:50:00|64.55|63.15|64.48|63.08|64.6|63.2|64.38|62.98|193
1654512900000|2022-06-06 10:55:00|64.49|63.09|64.15|62.75|64.51|63.11|64.13|62.73|163
1654513200000|2022-06-06 11:00:00|64.13|62.73|64.22|62.82|64.25|62.85|64.12|62.72|275
1654513500000|2022-06-06 11:05:00|64.21|62.81|64.2|62.8|64.39|62.99|64.15|62.75|366
1654513800000|2022-06-06 11:10:00|64.21|62.81|63.56|62.16|64.21|62.81|63.3|61.9|414
1654514100000|2022-06-06 11:15:00|63.57|62.17|63.68|62.28|63.89|62.49|63.52|62.12|466
1654514400000|2022-06-06 11:20:00|63.69|62.29|63.68|62.28|63.87|62.47|63.45|62.05|524
1654514700000|2022-06-06 11:25:00|63.69|62.29|63.74|62.34|63.86|62.46|63.65|62.25|432
1654515000000|2022-06-06 11:30:00|63.75|62.35|63.78|62.38|63.91|62.51|63.71|62.31|362
1654515300000|2022-06-06 11:35:00|63.75|62.35|63.43|62.03|63.76|62.36|63.43|62.03|354
1654515600000|2022-06-06 11:40:00|63.44|62.04|63.46|62.06|63.52|62.12|63.29|61.89|433
1654515900000|2022-06-06 11:45:00|63.47|62.07|63.24|61.84|63.56|62.16|63.24|61.84|410
1654516200000|2022-06-06 11:50:00|63.23|61.83|63.16|61.76|63.23|61.83|62.9|61.5|454
1654516500000|2022-06-06 11:55:00|63.17|61.77|63.11|61.71|63.19|61.79|62.98|61.58|338
1654516800000|2022-06-06 12:00:00|63.12|61.72|63.34|61.94|63.41|62.01|63.11|61.71|419
1654517100000|2022-06-06 12:05:00|63.32|61.92|63.42|62.02|63.53|62.13|63.32|61.92|372
1654517400000|2022-06-06 12:10:00|63.43|62.03|63.37|61.97|63.48|62.08|63.36|61.96|221
1654517700000|2022-06-06 12:15:00|63.38|61.98|63.04|61.64|63.38|61.98|63.04|61.64|284
1654518000000|2022-06-06 12:20:00|63.05|61.65|62.98|61.58|63.14|61.74|62.95|61.55|324
1654518300000|2022-06-06 12:25:00|62.97|61.57|63.17|61.77|63.2|61.8|62.96|61.56|360
1654518600000|2022-06-06 12:30:00|63.16|61.76|63.36|61.96|63.45|62.05|63.16|61.76|362
1654518900000|2022-06-06 12:35:00|63.37|61.97|63.59|62.19|63.64|62.24|63.28|61.88|292
1654519200000|2022-06-06 12:40:00|63.6|62.2|63.46|62.06|63.6|62.2|63.37|61.97|287
1654519500000|2022-06-06 12:45:00|63.45|62.05|63.31|61.91|63.53|62.13|63.31|61.91|302
1654519800000|2022-06-06 12:50:00|63.3|61.9|63.12|61.72|63.34|61.94|63.03|61.63|372
1654520100000|2022-06-06 12:55:00|63.11|61.71|63.19|61.79|63.26|61.86|63.11|61.71|294
1654520400000|2022-06-06 13:00:00|63.17|61.77|63.26|61.86|63.28|61.88|63.06|61.66|306
1654520700000|2022-06-06 13:05:00|63.24|61.84|63.05|61.65|63.31|61.91|63.04|61.64|246
1654521000000|2022-06-06 13:10:00|63.07|61.67|62.99|61.59|63.07|61.67|62.67|61.27|369
1654521300000|2022-06-06 13:15:00|63.04|61.64|62.89|61.49|63.06|61.66|62.76|61.36|402
1654521600000|2022-06-06 13:20:00|62.9|61.5|62.88|61.48|62.91|61.51|62.69|61.29|369
1654521900000|2022-06-06 13:25:00|62.87|61.47|63.04|61.64|63.09|61.69|62.78|61.38|392
1654522200000|2022-06-06 13:30:00|63.03|61.63|62.98|61.58|63.24|61.84|62.81|61.41|587
1654522500000|2022-06-06 13:35:00|62.97|61.57|62.33|60.93|62.98|61.58|62.24|60.84|537
1654522800000|2022-06-06 13:40:00|62.32|60.92|62.5|61.1|62.61|61.21|61.84|60.44|602
1654523100000|2022-06-06 13:45:00|62.51|61.11|62.29|60.89|62.57|61.17|62.11|60.71|621
1654523400000|2022-06-06 13:50:00|62.28|60.88|62.24|60.84|62.31|60.91|62.03|60.63|679
1654523700000|2022-06-06 13:55:00|62.27|60.87|62.17|60.77|62.27|60.87|61.93|60.53|577
1654524000000|2022-06-06 14:00:00|62.18|60.78|62.6|61.2|62.63|61.23|62.09|60.69|621
1654524300000|2022-06-06 14:05:00|62.59|61.19|62.7|61.3|63.07|61.67|62.58|61.18|558
1654524600000|2022-06-06 14:10:00|62.72|61.32|62.85|61.45|62.98|61.58|62.69|61.29|496
1654524900000|2022-06-06 14:15:00|62.86|61.46|62.79|61.39|62.94|61.54|62.62|61.22|419
1654525200000|2022-06-06 14:20:00|62.8|61.4|62.74|61.34|62.85|61.45|62.63|61.23|459
1654525500000|2022-06-06 14:25:00|62.75|61.35|62.83|61.43|62.94|61.54|62.6|61.2|422
1654525800000|2022-06-06 14:30:00|62.84|61.44|62.6|61.2|62.94|61.54|62.57|61.17|386
1654526100000|2022-06-06 14:35:00|62.61|61.21|62.66|61.26|62.79|61.39|62.58|61.18|330
1654526400000|2022-06-06 14:40:00|62.67|61.27|62.36|60.96|62.72|61.32|62.25|60.85|417
1654526700000|2022-06-06 14:45:00|62.37|60.97|62.08|60.68|62.41|61.01|62|60.6|406
1654527000000|2022-06-06 14:50:00|62.09|60.69|61.6|60.2|62.1|60.7|61.5|60.1|483
1654527300000|2022-06-06 14:55:00|61.61|60.21|61.54|60.14|61.65|60.25|61.4|60|508
1654527600000|2022-06-06 15:00:00|61.55|60.15|61.29|59.89|61.68|60.28|61.27|59.87|537
1654527900000|2022-06-06 15:05:00|61.28|59.88|61.1|59.7|61.4|60|61.1|59.7|520
1654528200000|2022-06-06 15:10:00|61.09|59.69|61.16|59.76|61.25|59.85|60.86|59.46|426
1654528500000|2022-06-06 15:15:00|61.17|59.77|60.77|59.37|61.31|59.91|60.75|59.35|568
1654528800000|2022-06-06 15:20:00|60.78|59.38|61.06|59.66|61.19|59.79|60.72|59.32|571
1654529100000|2022-06-06 15:25:00|61.08|59.68|61.03|59.63|61.28|59.88|60.98|59.58|476
1654529400000|2022-06-06 15:30:00|61.04|59.64|61.29|59.89|61.46|60.06|61.01|59.61|487
1654529700000|2022-06-06 15:35:00|61.3|59.9|61.26|59.86|61.39|59.99|61.19|59.79|362
1654530000000|2022-06-06 15:40:00|61.25|59.85|61.63|60.23|61.66|60.26|61.22|59.82|407
1654530300000|2022-06-06 15:45:00|61.62|60.22|61.38|59.98|61.81|60.41|61.34|59.94|360
1654530600000|2022-06-06 15:50:00|61.39|59.99|61.44|60.04|61.49|60.09|61.32|59.92|323
1654530900000|2022-06-06 15:55:00|61.42|60.02|61.61|60.21|61.66|60.26|61.4|60|292
1654531200000|2022-06-06 16:00:00|61.6|60.2|61.21|59.81|61.63|60.23|61.1|59.7|358
1654531500000|2022-06-06 16:05:00|61.22|59.82|61.22|59.82|61.35|59.95|61.17|59.77|326
1654531800000|2022-06-06 16:10:00|61.21|59.81|61.16|59.76|61.43|60.03|61.11|59.71|284
1654532100000|2022-06-06 16:15:00|61.15|59.75|61.05|59.65|61.17|59.77|60.85|59.45|359
1654532400000|2022-06-06 16:20:00|61.04|59.64|60.62|59.22|61.11|59.71|60.6|59.2|338
1654532700000|2022-06-06 16:25:00|60.63|59.23|60.52|59.12|60.8|59.4|60.48|59.08|395
1654533000000|2022-06-06 16:30:00|60.51|59.11|60.68|59.28|60.68|59.28|60.2|58.8|463
1654533300000|2022-06-06 16:35:00|60.67|59.27|60.53|59.13|60.83|59.43|60.51|59.11|397
1654533600000|2022-06-06 16:40:00|60.52|59.12|60.21|58.81|60.52|59.12|60.21|58.81|362
1654533900000|2022-06-06 16:45:00|60.22|58.82|60.27|58.87|60.39|58.99|60.15|58.75|400
1654534200000|2022-06-06 16:50:00|60.26|58.86|60.08|58.68|60.29|58.89|59.85|58.45|455
1654534500000|2022-06-06 16:55:00|60.09|58.69|60.24|58.84|60.25|58.85|60.09|58.69|356
1654534800000|2022-06-06 17:00:00|60.25|58.85|60.02|58.62|60.25|58.85|59.92|58.52|415
1654535100000|2022-06-06 17:05:00|60.03|58.63|60.05|58.65|60.4|59|60.02|58.62|422
1654535400000|2022-06-06 17:10:00|60.03|58.63|60.03|58.63|60.12|58.72|59.87|58.47|405
1654535700000|2022-06-06 17:15:00|60|58.6|60|58.6|60.13|58.73|59.85|58.45|479
1654536000000|2022-06-06 17:20:00|60.01|58.61|60.13|58.73|60.21|58.81|59.77|58.37|539
1654536300000|2022-06-06 17:25:00|60.14|58.74|60.13|58.73|60.18|58.78|60.04|58.64|378
1654536600000|2022-06-06 17:30:00|60.14|58.74|60.28|58.88|60.49|59.09|60.09|58.69|393
1654536900000|2022-06-06 17:35:00|60.27|58.87|60.37|58.97|60.46|59.06|60.21|58.81|370
1654537200000|2022-06-06 17:40:00|60.36|58.96|60.5|59.1|60.5|59.1|60.26|58.86|321
1654537500000|2022-06-06 17:45:00|60.51|59.11|60.38|58.98|60.58|59.18|60.18|58.78|297
1654537800000|2022-06-06 17:50:00|60.39|58.99|60.57|59.17|60.59|59.19|60.38|58.98|240
1654538100000|2022-06-06 17:55:00|60.56|59.16|60.53|59.13|60.58|59.18|60.43|59.03|207
1654538400000|2022-06-06 18:00:00|60.54|59.14|60.51|59.11|60.54|59.14|60.35|58.95|191
1654538700000|2022-06-06 18:05:00|60.5|59.1|60.45|59.05|60.64|59.24|60.35|58.95|249
1654539000000|2022-06-06 18:10:00|60.44|59.04|60.42|59.02|60.51|59.11|60.35|58.95|212
1654539300000|2022-06-06 18:15:00|60.39|58.99|60.39|58.99|60.41|59.01|60.23|58.83|283
1654539600000|2022-06-06 18:20:00|60.38|58.98|60.29|58.89|60.41|59.01|60.21|58.81|215
1654539900000|2022-06-06 18:25:00|60.3|58.9|60.31|58.91|60.34|58.94|60.16|58.76|266
1654540200000|2022-06-06 18:30:00|60.3|58.9|60.53|59.13|60.54|59.14|60.24|58.84|256
1654540500000|2022-06-06 18:35:00|60.52|59.12|60.21|58.81|60.61|59.21|60.2|58.8|254
1654540800000|2022-06-06 18:40:00|60.22|58.82|60.61|59.21|60.61|59.21|60.2|58.8|272
1654541100000|2022-06-06 18:45:00|60.6|59.2|60.61|59.21|60.81|59.41|60.6|59.2|314
1654541400000|2022-06-06 18:50:00|60.6|59.2|60.61|59.21|60.68|59.28|60.35|58.95|260
1654541700000|2022-06-06 18:55:00|60.62|59.22|60.65|59.25|60.8|59.4|60.56|59.16|252
1654542000000|2022-06-06 19:00:00|60.64|59.24|60.51|59.11|60.68|59.28|60.49|59.09|186
1654542300000|2022-06-06 19:05:00|60.5|59.1|60.53|59.13|60.57|59.17|60.39|58.99|190
1654542600000|2022-06-06 19:10:00|60.52|59.12|60.42|59.02|60.52|59.12|60.35|58.95|169
1654542900000|2022-06-06 19:15:00|60.44|59.04|60.46|59.06|60.53|59.13|60.4|59|188
1654543200000|2022-06-06 19:20:00|60.45|59.05|60.42|59.02|60.45|59.05|60.29|58.89|180
1654543500000|2022-06-06 19:25:00|60.41|59.01|60.47|59.07|60.53|59.13|60.39|58.99|171
1654543800000|2022-06-06 19:30:00|60.48|59.08|60.58|59.18|60.61|59.21|60.45|59.05|137
1654544100000|2022-06-06 19:35:00|60.59|59.19|60.65|59.25|60.67|59.27|60.43|59.03|179
1654544400000|2022-06-06 19:40:00|60.64|59.24|60.91|59.51|60.97|59.57|60.58|59.18|269
1654544700000|2022-06-06 19:45:00|60.92|59.52|60.97|59.57|61.01|59.61|60.84|59.44|216
1654545000000|2022-06-06 19:50:00|60.98|59.58|61.14|59.74|61.17|59.77|60.97|59.57|282
1654545300000|2022-06-06 19:55:00|61.13|59.73|61.32|59.92|61.35|59.95|61.11|59.71|202
1654545600000|2022-06-06 20:00:00|61.31|59.91|60.79|59.39|61.31|59.91|60.75|59.35|343
1654545900000|2022-06-06 20:05:00|60.8|59.4|60.37|58.97|60.95|59.55|60.35|58.95|333
1654546200000|2022-06-06 20:10:00|60.36|58.96|60.58|59.18|60.61|59.21|60.06|58.66|319
1654546500000|2022-06-06 20:15:00|60.59|59.19|60.98|59.58|61.02|59.62|60.52|59.12|308
1654546800000|2022-06-06 20:20:00|60.97|59.57|60.77|59.37|61|59.6|60.54|59.14|246
1654547100000|2022-06-06 20:25:00|60.78|59.38|60.67|59.27|60.8|59.4|60.6|59.2|181
1654547400000|2022-06-06 20:30:00|60.66|59.26|60.69|59.29|60.89|59.49|60.62|59.22|141
1654547700000|2022-06-06 20:35:00|60.68|59.28|60.88|59.48|60.92|59.52|60.61|59.21|175
1654548000000|2022-06-06 20:40:00|60.87|59.47|60.9|59.5|60.96|59.56|60.84|59.44|155
1654548300000|2022-06-06 20:45:00|60.91|59.51|60.92|59.52|60.96|59.56|60.85|59.45|136
1654548600000|2022-06-06 20:50:00|60.93|59.53|60.87|59.47|60.97|59.57|60.8|59.4|152
1654548900000|2022-06-06 20:55:00|60.86|59.46|60.87|59.47|60.9|59.5|60.78|59.38|133
1654549200000|2022-06-06 21:00:00|60.86|59.46|61.02|59.62|61.02|59.62|60.8|59.4|131
1654549500000|2022-06-06 21:05:00|61.04|59.64|61.02|59.62|61.17|59.77|60.97|59.57|93
1654549800000|2022-06-06 21:10:00|61.01|59.61|61.1|59.7|61.1|59.7|61.01|59.61|120
1654550100000|2022-06-06 21:15:00|61.11|59.71|61.25|59.85|61.28|59.88|61.05|59.65|129
1654550400000|2022-06-06 21:20:00|61.26|59.86|61.41|60.01|61.41|60.01|61.18|59.78|151
1654550700000|2022-06-06 21:25:00|61.42|60.02|61.77|60.37|61.86|60.46|61.37|59.97|274
1654551000000|2022-06-06 21:30:00|61.76|60.36|61.78|60.38|61.78|60.38|61.34|59.94|197
1654551300000|2022-06-06 21:35:00|61.77|60.37|61.94|60.54|62|60.6|61.57|60.17|202
1654551600000|2022-06-06 21:40:00|61.93|60.53|61.65|60.25|61.94|60.54|61.64|60.24|213
1654551900000|2022-06-06 21:45:00|61.67|60.27|62.01|60.61|62.01|60.61|61.67|60.27|184
1654552200000|2022-06-06 21:50:00|62|60.6|62.11|60.71|62.16|60.76|61.93|60.53|227
1654552500000|2022-06-06 21:55:00|62.12|60.72|62.13|60.73|62.17|60.77|62.09|60.69|106
1654552800000|2022-06-06 22:00:00|62.12|60.72|62|60.6|62.14|60.74|61.97|60.57|215
1654553100000|2022-06-06 22:05:00|62.01|60.61|62.51|61.11|62.6|61.2|62|60.6|238
1654553400000|2022-06-06 22:10:00|62.52|61.12|62.5|61.1|62.62|61.22|62.4|61|257
1654553700000|2022-06-06 22:15:00|62.49|61.09|62|60.6|62.49|61.09|61.99|60.59|307
1654554000000|2022-06-06 22:20:00|61.99|60.59|61.67|60.27|61.99|60.59|61.64|60.24|295
1654554300000|2022-06-06 22:25:00|61.7|60.3|61.7|60.3|61.87|60.47|61.66|60.26|205
1654554600000|2022-06-06 22:30:00|61.66|60.26|61.51|60.11|61.73|60.33|61.41|60.01|226
1654554900000|2022-06-06 22:35:00|61.5|60.1|61.67|60.27|61.71|60.31|61.44|60.04|206
1654555200000|2022-06-06 22:40:00|61.68|60.28|61.85|60.45|61.91|60.51|61.64|60.24|226
1654555500000|2022-06-06 22:45:00|61.83|60.43|61.56|60.16|61.95|60.55|61.52|60.12|282
1654555800000|2022-06-06 22:50:00|61.55|60.15|61.71|60.31|61.91|60.51|61.48|60.08|282
1654556100000|2022-06-06 22:55:00|61.68|60.28|61.68|60.28|61.79|60.39|61.55|60.15|216
1654556400000|2022-06-06 23:00:00|61.67|60.27|61.76|60.36|61.84|60.44|61.57|60.17|262
1654556700000|2022-06-06 23:05:00|61.74|60.34|61.82|60.42|61.99|60.59|61.74|60.34|265
1654557000000|2022-06-06 23:10:00|61.83|60.43|61.86|60.46|61.89|60.49|61.57|60.17|224
1654557300000|2022-06-06 23:15:00|61.85|60.45|61.9|60.5|61.93|60.53|61.73|60.33|182
1654557600000|2022-06-06 23:20:00|61.89|60.49|61.74|60.34|61.92|60.52|61.74|60.34|134
1654557900000|2022-06-06 23:25:00|61.75|60.35|61.74|60.34|61.8|60.4|61.65|60.25|195
1654558200000|2022-06-06 23:30:00|61.72|60.32|61.6|60.2|61.73|60.33|61.49|60.09|118
1654558500000|2022-06-06 23:35:00|61.61|60.21|61.51|60.11|61.65|60.25|61.5|60.1|140
1654558800000|2022-06-06 23:40:00|61.52|60.12|61.66|60.26|61.66|60.26|61.5|60.1|96
1654559100000|2022-06-06 23:45:00|61.67|60.27|61.65|60.25|61.77|60.37|61.62|60.22|129
1654559400000|2022-06-06 23:50:00|61.67|60.27|61.56|60.16|61.67|60.27|61.36|59.96|155
1654559700000|2022-06-06 23:55:00|61.55|60.15|61.61|60.21|61.69|60.29|61.53|60.13|124
1654560000000|2022-06-07 00:00:00|61.62|60.22|61.08|59.68|61.71|60.31|61.06|59.66|278
1654560300000|2022-06-07 00:05:00|61.07|59.67|61.53|60.13|61.74|60.34|61.04|59.64|429
1654560600000|2022-06-07 00:10:00|61.52|60.12|61.3|59.9|61.73|60.33|61.28|59.88|333
1654560900000|2022-06-07 00:15:00|61.29|59.89|61.39|59.99|61.71|60.31|61.2|59.8|457
1654561200000|2022-06-07 00:20:00|61.4|60|60.06|58.66|61.47|60.07|59.98|58.58|557
1654561500000|2022-06-07 00:25:00|60.05|58.65|59.81|58.41|60.09|58.69|59.45|58.05|663
1654561800000|2022-06-07 00:30:00|59.82|58.42|59.19|57.79|59.89|58.49|59.01|57.61|614
1654562100000|2022-06-07 00:35:00|59.18|57.78|59.05|57.65|59.38|57.98|58.83|57.43|683
1654562400000|2022-06-07 00:40:00|59.04|57.64|58.8|57.4|59.29|57.89|58.74|57.34|652
1654562700000|2022-06-07 00:45:00|58.79|57.39|59.03|57.63|59.34|57.94|58.74|57.34|556
1654563000000|2022-06-07 00:50:00|59.02|57.62|59.15|57.75|59.16|57.76|58.7|57.3|531
1654563300000|2022-06-07 00:55:00|59.14|57.74|58.99|57.59|59.14|57.74|58.74|57.34|518
1654563600000|2022-06-07 01:00:00|59|57.6|59.31|57.91|59.43|58.03|58.72|57.32|548
1654563900000|2022-06-07 01:05:00|59.3|57.9|59.8|58.4|59.83|58.43|59.28|57.88|454
1654564200000|2022-06-07 01:10:00|59.79|58.39|59.59|58.19|59.79|58.39|59.47|58.07|436
1654564500000|2022-06-07 01:15:00|59.6|58.2|59.45|58.05|59.62|58.22|59.3|57.9|437
1654564800000|2022-06-07 01:20:00|59.46|58.06|59.51|58.11|59.62|58.22|59.28|57.88|397
1654565100000|2022-06-07 01:25:00|59.5|58.1|59.3|57.9|59.5|58.1|59.08|57.68|515
1654565400000|2022-06-07 01:30:00|59.31|57.91|59.08|57.68|59.31|57.91|58.89|57.49|449
1654565700000|2022-06-07 01:35:00|59.09|57.69|58.96|57.56|59.1|57.7|58.84|57.44|354
1654566000000|2022-06-07 01:40:00|58.95|57.55|58.96|57.56|59.01|57.61|58.8|57.4|422
1654566300000|2022-06-07 01:45:00|58.97|57.57|58.66|57.26|59|57.6|58.66|57.26|334
1654566600000|2022-06-07 01:50:00|58.65|57.25|58.03|56.63|58.65|57.25|57.87|56.47|536
1654566900000|2022-06-07 01:55:00|58.01|56.61|58.44|57.04|58.52|57.12|57.91|56.51|499
1654567200000|2022-06-07 02:00:00|58.45|57.05|58.27|56.87|58.45|57.05|58.05|56.65|408
1654567500000|2022-06-07 02:05:00|58.28|56.88|58.17|56.77|58.34|56.94|58.01|56.61|377
1654567800000|2022-06-07 02:10:00|58.15|56.75|58.44|57.04|58.58|57.18|58.07|56.67|378
1654568100000|2022-06-07 02:15:00|58.45|57.05|58.48|57.08|58.55|57.15|58.26|56.86|408
1654568400000|2022-06-07 02:20:00|58.47|57.07|58.48|57.08|58.58|57.18|58.2|56.8|382
1654568700000|2022-06-07 02:25:00|58.49|57.09|58.33|56.93|58.51|57.11|58.24|56.84|399
1654569000000|2022-06-07 02:30:00|58.34|56.94|58.3|56.9|58.45|57.05|58.21|56.81|415
1654569300000|2022-06-07 02:35:00|58.31|56.91|58.69|57.29|58.7|57.3|58.29|56.89|422
1654569600000|2022-06-07 02:40:00|58.68|57.28|58.52|57.12|58.71|57.31|58.5|57.1|349
1654569900000|2022-06-07 02:45:00|58.51|57.11|58.99|57.59|59.01|57.61|58.49|57.09|354
1654570200000|2022-06-07 02:50:00|58.98|57.58|58.78|57.38|58.99|57.59|58.78|57.38|300
1654570500000|2022-06-07 02:55:00|58.79|57.39|58.99|57.59|59|57.6|58.74|57.34|280
1654570800000|2022-06-07 03:00:00|59|57.6|58.85|57.45|59|57.6|58.76|57.36|247
1654571100000|2022-06-07 03:05:00|58.86|57.46|59.19|57.79|59.21|57.81|58.85|57.45|265
1654571400000|2022-06-07 03:10:00|59.18|57.78|59.31|57.91|59.37|57.97|59.14|57.74|243
1654571700000|2022-06-07 03:15:00|59.32|57.92|59.49|58.09|59.52|58.12|59.28|57.88|255
1654572000000|2022-06-07 03:20:00|59.48|58.08|59.71|58.31|59.71|58.31|59.43|58.03|323
1654572300000|2022-06-07 03:25:00|59.72|58.32|59.89|58.49|60.26|58.86|59.7|58.3|374
1654572600000|2022-06-07 03:30:00|59.88|58.48|59.67|58.27|60.01|58.61|59.62|58.22|255
1654572900000|2022-06-07 03:35:00|59.66|58.26|59.89|58.49|59.89|58.49|59.6|58.2|266
1654573200000|2022-06-07 03:40:00|59.88|58.48|60.14|58.74|60.14|58.74|59.77|58.37|289
1654573500000|2022-06-07 03:45:00|60.13|58.73|59.73|58.33|60.18|58.78|59.72|58.32|333
1654573800000|2022-06-07 03:50:00|59.74|58.34|59.75|58.35|59.76|58.36|59.66|58.26|196
1654574100000|2022-06-07 03:55:00|59.74|58.34|59.68|58.28|59.85|58.45|59.68|58.28|203
1654574400000|2022-06-07 04:00:00|59.67|58.27|59.44|58.04|59.78|58.38|59.34|57.94|331
1654574700000|2022-06-07 04:05:00|59.43|58.03|59.3|57.9|59.54|58.14|59.25|57.85|288
1654575000000|2022-06-07 04:10:00|59.29|57.89|59.42|58.02|59.43|58.03|59.27|57.87|164
1654575300000|2022-06-07 04:15:00|59.41|58.01|59.76|58.36|59.79|58.39|59.39|57.99|201
1654575600000|2022-06-07 04:20:00|59.77|58.37|59.55|58.15|59.77|58.37|59.47|58.07|167
1654575900000|2022-06-07 04:25:00|59.54|58.14|59.31|58.71|59.65|58.73|59.22|58.1|136
1654576200000|2022-06-07 04:30:00|59.32|58.72|59.06|58.46|59.35|58.75|58.96|58.36|156
1654576500000|2022-06-07 04:35:00|59.07|58.47|59.48|58.08|59.54|58.62|59.06|58.05|112
1654576800000|2022-06-07 04:40:00|59.49|58.09|59.46|58.06|59.58|58.18|59.46|58.06|178
1654577100000|2022-06-07 04:45:00|59.45|58.05|59.71|58.31|59.71|58.31|59.4|58|142
1654577400000|2022-06-07 04:50:00|59.72|58.32|59.5|58.1|59.74|58.34|59.48|58.08|134
1654577700000|2022-06-07 04:55:00|59.49|58.09|59.58|58.18|59.68|58.28|59.49|58.09|158
1654578000000|2022-06-07 05:00:00|59.57|58.17|59.41|58.01|59.59|58.19|59.41|58.01|182
1654578300000|2022-06-07 05:05:00|59.42|58.02|59.32|57.92|59.43|58.03|59.16|57.76|199
1654578600000|2022-06-07 05:10:00|59.31|57.91|59.08|57.68|59.39|57.99|59|57.6|226
1654578900000|2022-06-07 05:15:00|59.09|57.69|59.13|57.73|59.16|57.76|59.04|57.64|250
1654579200000|2022-06-07 05:20:00|59.14|57.74|58.81|57.41|59.17|57.77|58.74|57.34|284
1654579500000|2022-06-07 05:25:00|58.8|57.4|58.59|57.19|58.81|57.41|58.55|57.15|283
1654579800000|2022-06-07 05:30:00|58.6|57.2|58.96|57.56|58.97|57.57|58.58|57.18|251
1654580100000|2022-06-07 05:35:00|58.97|57.57|58.94|57.54|59.04|57.64|58.84|57.44|203
1654580400000|2022-06-07 05:40:00|58.95|57.55|59.1|57.7|59.16|57.76|58.95|57.55|219
1654580700000|2022-06-07 05:45:00|59.11|57.71|59.24|57.84|59.27|57.87|59.02|57.62|175
1654581000000|2022-06-07 05:50:00|59.23|57.83|59.44|58.04|59.52|58.12|59.2|57.8|254
1654581300000|2022-06-07 05:55:00|59.43|58.03|59.25|57.85|59.44|58.04|59.25|57.85|273
1654581600000|2022-06-07 06:00:00|59.24|57.84|59.37|57.97|59.48|58.08|59.21|57.81|260
1654581900000|2022-06-07 06:05:00|59.38|57.98|59.27|57.87|59.38|57.98|59.23|57.83|148
1654582200000|2022-06-07 06:10:00|59.26|57.86|59.37|57.97|59.39|57.99|59.26|57.86|181
1654582500000|2022-06-07 06:15:00|59.38|57.98|59.26|57.86|59.38|57.98|59.21|57.81|146
1654582800000|2022-06-07 06:20:00|59.25|57.85|59.07|57.67|59.3|57.9|59.05|57.65|225
1654583100000|2022-06-07 06:25:00|59.08|57.68|59.22|57.82|59.24|57.84|59.06|57.66|159
1654583400000|2022-06-07 06:30:00|59.21|57.81|59.03|57.63|59.27|57.87|59.03|57.63|186
1654583700000|2022-06-07 06:35:00|59.02|57.62|59.13|57.73|59.25|57.85|59.02|57.62|193
1654584000000|2022-06-07 06:40:00|59.14|57.74|58.99|57.59|59.19|57.79|58.98|57.58|163
1654584300000|2022-06-07 06:45:00|58.98|57.58|59.06|57.66|59.07|57.67|58.87|57.47|238
1654584600000|2022-06-07 06:50:00|59.05|57.65|58.96|57.56|59.14|57.74|58.94|57.54|185
1654584900000|2022-06-07 06:55:00|58.95|57.55|59.05|57.65|59.11|57.71|58.91|57.51|147
1654585200000|2022-06-07 07:00:00|59.04|57.64|59.15|57.75|59.29|57.89|59.02|57.62|239
1654585500000|2022-06-07 07:05:00|59.12|57.72|59.17|57.77|59.19|57.79|59.06|57.66|234
1654585800000|2022-06-07 07:10:00|59.16|57.76|59.27|57.87|59.27|57.87|59.09|57.69|238
1654586100000|2022-06-07 07:15:00|59.28|57.88|59.13|57.73|59.37|57.97|59.13|57.73|221
1654586400000|2022-06-07 07:20:00|59.12|57.72|59.08|57.68|59.17|57.77|58.88|57.48|263
1654586700000|2022-06-07 07:25:00|59.09|57.69|59.13|57.73|59.19|57.79|58.98|57.58|182
1654587000000|2022-06-07 07:30:00|59.14|57.74|59.07|57.67|59.19|57.79|59.06|57.66|210
1654587300000|2022-06-07 07:35:00|59.08|57.68|59.18|57.78|59.24|57.84|59.04|57.64|207
1654587600000|2022-06-07 07:40:00|59.17|57.77|59.28|57.88|59.46|58.06|59.14|57.74|326
1654587900000|2022-06-07 07:45:00|59.29|57.89|59.33|57.93|59.4|58|59.28|57.88|236
1654588200000|2022-06-07 07:50:00|59.32|57.92|59.34|57.94|59.36|57.96|59.26|57.86|204
1654588500000|2022-06-07 07:55:00|59.35|57.95|59.46|58.06|59.47|58.07|59.35|57.95|227
1654588800000|2022-06-07 08:00:00|59.45|58.05|59.38|57.98|59.47|58.07|59.34|57.94|238
1654589100000|2022-06-07 08:05:00|59.39|57.99|59.44|58.04|59.49|58.09|59.33|57.93|238
1654589400000|2022-06-07 08:10:00|59.45|58.05|59.57|58.17|59.59|58.19|59.37|57.97|199
1654589700000|2022-06-07 08:15:00|59.58|58.18|59.61|58.21|59.65|58.25|59.44|58.04|208
1654590000000|2022-06-07 08:20:00|59.6|58.2|59.56|58.16|59.61|58.21|59.48|58.08|142
1654590300000|2022-06-07 08:25:00|59.57|58.17|59.53|58.13|59.58|58.18|59.49|58.09|132
1654590600000|2022-06-07 08:30:00|59.54|58.14|59.47|58.07|59.56|58.16|59.45|58.05|183
1654590900000|2022-06-07 08:35:00|59.48|58.08|59.75|58.35|59.8|58.4|59.45|58.05|211
1654591200000|2022-06-07 08:40:00|59.74|58.34|59.75|58.35|59.77|58.37|59.69|58.29|248
1654591500000|2022-06-07 08:45:00|59.76|58.36|59.75|58.35|59.86|58.46|59.68|58.28|265
1654591800000|2022-06-07 08:50:00|59.74|58.34|59.66|58.26|59.79|58.39|59.58|58.18|210
1654592100000|2022-06-07 08:55:00|59.65|58.25|59.77|58.37|59.82|58.42|59.65|58.25|163
1654592400000|2022-06-07 09:00:00|59.76|58.36|59.6|58.2|59.79|58.39|59.6|58.2|202
1654592700000|2022-06-07 09:05:00|59.61|58.21|59.6|58.2|59.63|58.23|59.5|58.1|186
1654593000000|2022-06-07 09:10:00|59.61|58.21|59.35|57.95|59.61|58.21|59.31|57.91|219
1654593300000|2022-06-07 09:15:00|59.34|57.94|59.47|58.07|59.49|58.09|59.27|57.87|238
1654593600000|2022-06-07 09:20:00|59.48|58.08|59.38|57.98|59.49|58.09|59.33|57.93|198
1654593900000|2022-06-07 09:25:00|59.36|57.96|59.37|57.97|59.44|58.04|59.34|57.94|157
1654594200000|2022-06-07 09:30:00|59.38|57.98|59.3|57.9|59.45|58.05|59.27|57.87|166
1654594500000|2022-06-07 09:35:00|59.31|57.91|59.33|57.93|59.35|57.95|59.28|57.88|181
1654594800000|2022-06-07 09:40:00|59.34|57.94|59.22|57.82|59.34|57.94|59.2|57.8|177
1654595100000|2022-06-07 09:45:00|59.21|57.81|59.37|57.97|59.39|57.99|59.21|57.81|233
1654595400000|2022-06-07 09:50:00|59.36|57.96|59.28|57.88|59.37|57.97|59.28|57.88|139
1654595700000|2022-06-07 09:55:00|59.27|57.87|59.24|57.84|59.31|57.91|59.2|57.8|101
1654596000000|2022-06-07 10:00:00|59.25|57.85|59.35|57.95|59.43|58.03|59.21|57.81|219
1654596300000|2022-06-07 10:05:00|59.36|57.96|59.37|57.97|59.41|58.01|59.31|57.91|161
1654596600000|2022-06-07 10:10:00|59.36|57.96|59.37|57.97|59.41|58.01|59.34|57.94|139
1654596900000|2022-06-07 10:15:00|59.36|57.96|59.29|57.89|59.49|58.09|59.29|57.89|202
1654597200000|2022-06-07 10:20:00|59.28|57.88|59.31|57.91|59.34|57.94|59.25|57.85|148
1654597500000|2022-06-07 10:25:00|59.3|57.9|59.46|58.06|59.48|58.08|59.29|57.89|172
1654597800000|2022-06-07 10:30:00|59.45|58.05|59.61|58.21|59.68|58.28|59.44|58.04|213
1654598100000|2022-06-07 10:35:00|59.62|58.22|59.61|58.21|59.66|58.26|59.53|58.13|325
1654598400000|2022-06-07 10:40:00|59.62|58.22|59.53|58.13|59.64|58.24|59.53|58.13|200
1654598700000|2022-06-07 10:45:00|59.54|58.14|59.57|58.17|59.66|58.26|59.52|58.12|138
1654599000000|2022-06-07 10:50:00|59.58|58.18|59.56|58.16|59.6|58.2|59.52|58.12|128
1654599300000|2022-06-07 10:55:00|59.57|58.17|59.47|58.07|59.67|58.27|59.42|58.02|144
1654599600000|2022-06-07 11:00:00|59.48|58.08|58.68|57.28|59.57|58.17|58.62|57.22|419
1654599900000|2022-06-07 11:05:00|58.69|57.29|59.03|57.63|59.13|57.73|58.68|57.28|433
1654600200000|2022-06-07 11:10:00|59.02|57.62|58.87|57.47|59.05|57.65|58.61|57.21|408
1654600500000|2022-06-07 11:15:00|58.88|57.48|59.02|57.62|59.05|57.65|58.78|57.38|287
1654600800000|2022-06-07 11:20:00|59.01|57.61|58.9|57.5|59.02|57.62|58.72|57.32|279
1654601100000|2022-06-07 11:25:00|58.91|57.51|58.91|57.51|58.98|57.58|58.64|57.24|269
1654601400000|2022-06-07 11:30:00|58.92|57.52|59.08|57.68|59.13|57.73|58.8|57.4|343
1654601700000|2022-06-07 11:35:00|59.09|57.69|59.02|57.62|59.14|57.74|58.92|57.52|228
1654602000000|2022-06-07 11:40:00|59.03|57.63|58.97|57.57|59.03|57.63|58.9|57.5|281
1654602300000|2022-06-07 11:45:00|58.96|57.56|59.08|57.68|59.15|57.75|58.9|57.5|220
1654602600000|2022-06-07 11:50:00|59.07|57.67|58.94|57.54|59.07|57.67|58.89|57.49|149
1654602900000|2022-06-07 11:55:00|58.95|57.55|59.04|57.64|59.08|57.68|58.9|57.5|140
1654603200000|2022-06-07 12:00:00|59.05|57.65|59.04|57.64|59.13|57.73|58.91|57.51|295
1654603500000|2022-06-07 12:05:00|59.06|57.66|59.04|57.64|59.11|57.71|58.94|57.54|226
1654603800000|2022-06-07 12:10:00|59.03|57.63|59.07|57.67|59.1|57.7|58.93|57.53|242
1654604100000|2022-06-07 12:15:00|59.08|57.68|59.05|57.65|59.14|57.74|58.97|57.57|239
1654604400000|2022-06-07 12:20:00|59.04|57.64|58.83|57.43|59.13|57.73|58.78|57.38|257
1654604700000|2022-06-07 12:25:00|58.81|57.41|58.79|57.39|58.83|57.43|58.7|57.3|292
1654605000000|2022-06-07 12:30:00|58.78|57.38|59.04|57.64|59.04|57.64|58.76|57.36|311
1654605300000|2022-06-07 12:35:00|59.03|57.63|59.35|57.95|59.55|58.15|59|57.6|421
1654605600000|2022-06-07 12:40:00|59.34|57.94|59.38|57.98|59.47|58.07|59.23|57.83|327
1654605900000|2022-06-07 12:45:00|59.35|57.95|59.13|57.73|59.42|58.02|59.07|57.67|282
1654606200000|2022-06-07 12:50:00|59.14|57.74|59.26|57.86|59.29|57.89|59.11|57.71|289
1654606500000|2022-06-07 12:55:00|59.27|57.87|59.3|57.9|59.43|58.03|59.27|57.87|241
1654606800000|2022-06-07 13:00:00|59.29|57.89|59.3|57.9|59.36|57.96|59.23|57.83|269
1654607100000|2022-06-07 13:05:00|59.28|57.88|59.39|57.99|59.45|58.05|59.27|57.87|228
1654607400000|2022-06-07 13:10:00|59.4|58|59.29|57.89|59.55|58.15|59.28|57.88|250
1654607700000|2022-06-07 13:15:00|59.28|57.88|59.41|58.01|59.42|58.02|59.26|57.86|235
1654608000000|2022-06-07 13:20:00|59.4|58|59.43|58.03|59.44|58.04|59.34|57.94|203
1654608300000|2022-06-07 13:25:00|59.44|58.04|59.62|58.22|59.71|58.31|59.43|58.03|256
1654608600000|2022-06-07 13:30:00|59.61|58.21|59.89|58.49|59.99|58.59|59.26|57.86|512
1654608900000|2022-06-07 13:35:00|59.91|58.51|60.35|58.95|60.49|59.09|59.77|58.37|570
1654609200000|2022-06-07 13:40:00|60.34|58.94|60.66|59.26|60.71|59.31|60.25|58.85|548
1654609500000|2022-06-07 13:45:00|60.67|59.27|60.66|59.26|60.9|59.5|60.51|59.11|453
1654609800000|2022-06-07 13:50:00|60.67|59.27|60.84|59.44|61|59.6|60.65|59.25|445
1654610100000|2022-06-07 13:55:00|60.82|59.42|60.5|59.1|60.89|59.49|60.4|59|472
1654610400000|2022-06-07 14:00:00|60.51|59.11|60.39|58.99|60.54|59.14|60.28|58.88|394
1654610700000|2022-06-07 14:05:00|60.38|58.98|60.17|58.77|60.51|59.11|60.15|58.75|354
1654611000000|2022-06-07 14:10:00|60.18|58.78|60.21|58.81|60.23|58.83|60|58.6|281
1654611300000|2022-06-07 14:15:00|60.22|58.82|60.36|58.96|60.46|59.06|60.08|58.68|382
1654611600000|2022-06-07 14:20:00|60.37|58.97|60.53|59.13|60.63|59.23|60.26|58.86|329
1654611900000|2022-06-07 14:25:00|60.52|59.12|60.72|59.32|60.75|59.35|60.44|59.04|348
1654612200000|2022-06-07 14:30:00|60.73|59.33|61.29|59.89|61.33|59.93|60.61|59.21|437
1654612500000|2022-06-07 14:35:00|61.28|59.88|61.76|60.36|61.83|60.43|61.07|59.67|507
1654612800000|2022-06-07 14:40:00|61.75|60.35|61.73|60.33|61.79|60.39|61.57|60.17|464
1654613100000|2022-06-07 14:45:00|61.74|60.34|62.37|60.97|62.38|60.98|61.65|60.25|474
1654613400000|2022-06-07 14:50:00|62.36|60.96|62.82|61.42|62.96|61.56|61.99|60.59|534
1654613700000|2022-06-07 14:55:00|62.77|61.37|62.46|61.06|62.86|61.46|62.41|61.01|536
1654614000000|2022-06-07 15:00:00|62.47|61.07|63.13|61.73|63.51|62.11|62.25|60.85|554
1654614300000|2022-06-07 15:05:00|63.1|61.7|62.98|61.58|63.23|61.83|62.71|61.31|617
1654614600000|2022-06-07 15:10:00|62.97|61.57|62.87|61.47|63.21|61.81|62.72|61.32|613
1654614900000|2022-06-07 15:15:00|62.86|61.46|62.52|61.12|63.28|61.88|62.43|61.03|587
1654615200000|2022-06-07 15:20:00|62.51|61.11|62.24|60.84|62.59|61.19|62.1|60.7|560
1654615500000|2022-06-07 15:25:00|62.25|60.85|61.95|60.55|62.39|60.99|61.92|60.52|515
1654615800000|2022-06-07 15:30:00|61.96|60.56|62.1|60.7|62.12|60.72|61.8|60.4|469
1654616100000|2022-06-07 15:35:00|62.09|60.69|62.31|60.91|62.36|60.96|62.02|60.62|433
1654616400000|2022-06-07 15:40:00|62.32|60.92|62.3|60.9|62.48|61.08|62.2|60.8|384
1654616700000|2022-06-07 15:45:00|62.31|60.91|62|60.6|62.46|61.06|61.99|60.59|418
1654617000000|2022-06-07 15:50:00|62.01|60.61|62|60.6|62.14|60.74|61.94|60.54|368
1654617300000|2022-06-07 15:55:00|61.99|60.59|62.21|60.81|62.22|60.82|61.97|60.57|288
1654617600000|2022-06-07 16:00:00|62.2|60.8|62.11|60.71|62.37|60.97|62.09|60.69|344
1654617900000|2022-06-07 16:05:00|62.1|60.7|62.05|60.65|62.11|60.71|61.9|60.5|350
1654618200000|2022-06-07 16:10:00|62.06|60.66|61.82|60.42|62.11|60.71|61.79|60.39|250
1654618500000|2022-06-07 16:15:00|61.83|60.43|61.47|60.07|61.83|60.43|61.39|59.99|540
1654618800000|2022-06-07 16:20:00|61.46|60.06|61.57|60.17|61.62|60.22|61.34|59.94|421
1654619100000|2022-06-07 16:25:00|61.58|60.18|61.51|60.11|61.6|60.2|61.46|60.06|362
1654619400000|2022-06-07 16:30:00|61.52|60.12|61.9|60.5|61.92|60.52|61.4|60|408
1654619700000|2022-06-07 16:35:00|61.91|60.51|62.09|60.69|62.12|60.72|61.82|60.42|402
1654620000000|2022-06-07 16:40:00|62.07|60.67|62.36|60.96|62.56|61.16|62.03|60.63|427
1654620300000|2022-06-07 16:45:00|62.39|60.99|62.46|61.06|62.56|61.16|62.36|60.96|377
1654620600000|2022-06-07 16:50:00|62.45|61.05|62.32|60.92|62.5|61.1|62.17|60.77|322
1654620900000|2022-06-07 16:55:00|62.33|60.93|62.61|61.21|62.98|61.58|62.32|60.92|379
1654621200000|2022-06-07 17:00:00|62.62|61.22|62.72|61.32|62.76|61.36|62.44|61.04|339
1654621500000|2022-06-07 17:05:00|62.7|61.3|62.74|61.34|62.9|61.5|62.65|61.25|309
1654621800000|2022-06-07 17:10:00|62.75|61.35|62.64|61.24|63.01|61.61|62.59|61.19|371
1654622100000|2022-06-07 17:15:00|62.63|61.23|62.43|61.03|62.81|61.41|62.41|61.01|274
1654622400000|2022-06-07 17:20:00|62.42|61.02|62.25|60.85|62.43|61.03|62.12|60.72|287
1654622700000|2022-06-07 17:25:00|62.24|60.84|62.4|61|62.42|61.02|62.16|60.76|317
1654623000000|2022-06-07 17:30:00|62.39|60.99|61.98|60.58|62.39|60.99|61.95|60.55|303
1654623300000|2022-06-07 17:35:00|61.99|60.59|62|60.6|62.04|60.64|61.94|60.54|289
1654623600000|2022-06-07 17:40:00|62.01|60.61|61.92|60.52|62.07|60.67|61.84|60.44|282
1654623900000|2022-06-07 17:45:00|61.91|60.51|61.98|60.58|62.06|60.66|61.86|60.46|293
1654624200000|2022-06-07 17:50:00|61.97|60.57|62.02|60.62|62.05|60.65|61.87|60.47|283
1654624500000|2022-06-07 17:55:00|62.01|60.61|61.84|60.44|62.03|60.63|61.79|60.39|219
1654624800000|2022-06-07 18:00:00|61.82|60.42|61.98|60.58|62.04|60.64|61.82|60.42|262
1654625100000|2022-06-07 18:05:00|61.97|60.57|62.24|60.84|62.25|60.85|61.88|60.48|295
1654625400000|2022-06-07 18:10:00|62.25|60.85|62.71|61.31|62.79|61.39|62.25|60.85|422
1654625700000|2022-06-07 18:15:00|62.7|61.3|62.46|61.06|62.77|61.37|62.35|60.95|395
1654626000000|2022-06-07 18:20:00|62.47|61.07|62.66|61.26|62.7|61.3|62.3|60.9|292
1654626300000|2022-06-07 18:25:00|62.67|61.27|62.81|61.41|62.92|61.52|62.49|61.09|274
1654626600000|2022-06-07 18:30:00|62.82|61.42|62.95|61.55|63.04|61.64|62.65|61.25|344
1654626900000|2022-06-07 18:35:00|62.93|61.53|63.03|61.63|63.05|61.65|62.93|61.53|240
1654627200000|2022-06-07 18:40:00|63.02|61.62|63.02|61.62|63.3|61.9|62.96|61.56|347
1654627500000|2022-06-07 18:45:00|63.01|61.61|62.9|61.5|63.04|61.64|62.82|61.42|282
1654627800000|2022-06-07 18:50:00|62.89|61.49|62.94|61.54|63.03|61.63|62.83|61.43|287
1654628100000|2022-06-07 18:55:00|62.93|61.53|62.94|61.54|63.03|61.63|62.89|61.49|179
1654628400000|2022-06-07 19:00:00|62.95|61.55|62.96|61.56|63.03|61.63|62.89|61.49|170
1654628700000|2022-06-07 19:05:00|62.95|61.55|63.06|61.66|63.12|61.72|62.89|61.49|242
1654629000000|2022-06-07 19:10:00|63.07|61.67|63.01|61.61|63.23|61.83|62.9|61.5|224
1654629300000|2022-06-07 19:15:00|63.02|61.62|63.07|61.67|63.08|61.68|62.94|61.54|151
1654629600000|2022-06-07 19:20:00|63.08|61.68|62.98|61.58|63.14|61.74|62.91|61.51|212
1654629900000|2022-06-07 19:25:00|62.99|61.59|62.67|61.27|63.01|61.61|62.52|61.12|248
1654630200000|2022-06-07 19:30:00|62.66|61.26|63.36|61.96|63.4|62|62.65|61.25|309
1654630500000|2022-06-07 19:35:00|63.37|61.97|64.23|62.83|64.23|62.83|63.28|61.88|512
1654630800000|2022-06-07 19:40:00|64.24|62.84|64.01|62.61|64.27|62.87|63.66|62.26|536
1654631100000|2022-06-07 19:45:00|64.03|62.63|64.26|62.86|64.52|63.12|63.79|62.39|562
1654631400000|2022-06-07 19:50:00|64.25|62.85|63.94|62.54|64.47|63.07|63.6|62.2|573
1654631700000|2022-06-07 19:55:00|63.93|62.53|63.75|62.35|63.96|62.56|63.38|61.98|550
1654632000000|2022-06-07 20:00:00|63.74|62.34|64.04|62.64|64.11|62.71|63.69|62.29|537
1654632300000|2022-06-07 20:05:00|64.03|62.63|64.03|62.63|64.36|62.96|64.01|62.61|477
1654632600000|2022-06-07 20:10:00|64.01|62.61|63.93|62.53|64.2|62.8|63.76|62.36|537
1654632900000|2022-06-07 20:15:00|63.94|62.54|64.2|62.8|64.4|63|63.94|62.54|499
1654633200000|2022-06-07 20:20:00|64.16|62.76|64.28|62.88|64.49|63.09|64.09|62.69|432
1654633500000|2022-06-07 20:25:00|64.29|62.89|64.41|63.01|65.17|63.77|64.26|62.86|561
1654633800000|2022-06-07 20:30:00|64.39|62.99|63.9|62.5|64.57|63.17|63.84|62.44|471
1654634100000|2022-06-07 20:35:00|63.91|62.51|63.96|62.56|64.1|62.7|63.66|62.26|497
1654634400000|2022-06-07 20:40:00|63.97|62.57|63.91|62.51|64.13|62.73|63.88|62.48|404
1654634700000|2022-06-07 20:45:00|63.93|62.53|63.8|62.4|64.09|62.69|63.77|62.37|351
1654635000000|2022-06-07 20:50:00|63.81|62.41|63.85|62.45|64.02|62.62|63.76|62.36|364
1654635300000|2022-06-07 20:55:00|63.86|62.46|63.96|62.56|64.11|62.71|63.86|62.46|286
1654635600000|2022-06-07 21:00:00|63.95|62.55|63.99|62.59|64.17|62.77|63.95|62.55|239
1654635900000|2022-06-07 21:05:00|64|62.6|64.2|62.8|64.35|62.95|63.99|62.59|210
1654636200000|2022-06-07 21:10:00|64.19|62.79|64.01|62.61|64.32|62.92|64|62.6|240
1654636500000|2022-06-07 21:15:00|64.02|62.62|64.18|62.78|64.32|62.92|64.01|62.61|217
1654636800000|2022-06-07 21:20:00|64.17|62.77|64.07|62.67|64.23|62.83|64.07|62.67|170
1654637100000|2022-06-07 21:25:00|64.06|62.66|63.36|61.96|64.06|62.66|63.33|61.93|316
1654637400000|2022-06-07 21:30:00|63.33|61.93|63.06|61.66|63.36|61.96|62.94|61.54|323
1654637700000|2022-06-07 21:35:00|63.07|61.67|63.28|61.88|63.34|61.94|63.06|61.66|307
1654638000000|2022-06-07 21:40:00|63.27|61.87|63|61.6|63.28|61.88|62.82|61.42|285
1654638300000|2022-06-07 21:45:00|63.01|61.61|63.03|61.63|63.11|61.71|62.94|61.54|233
1654638600000|2022-06-07 21:50:00|63.04|61.64|63.25|61.85|63.29|61.89|63.04|61.64|211
1654638900000|2022-06-07 21:55:00|63.26|61.86|63.13|61.73|63.27|61.87|63.09|61.69|179
1654639200000|2022-06-07 22:00:00|63.12|61.72|63.28|61.88|63.35|61.95|63.02|61.62|342
1654639500000|2022-06-07 22:05:00|63.29|61.89|63.05|61.65|63.29|61.89|63.03|61.63|307
1654639800000|2022-06-07 22:10:00|63.04|61.64|63.15|61.75|63.18|61.78|63.02|61.62|218
1654640100000|2022-06-07 22:15:00|63.14|61.74|63.05|61.65|63.34|61.94|63.04|61.64|289
1654640400000|2022-06-07 22:20:00|63.04|61.64|62.82|61.42|63.08|61.68|62.82|61.42|357
1654640700000|2022-06-07 22:25:00|62.81|61.41|62.83|61.43|63|61.6|62.81|61.41|294
1654641000000|2022-06-07 22:30:00|62.81|61.41|62.35|60.95|62.88|61.48|62.35|60.95|305
1654641300000|2022-06-07 22:35:00|62.34|60.94|62.55|61.15|62.61|61.21|62.31|60.91|323
1654641600000|2022-06-07 22:40:00|62.54|61.14|62.07|60.67|62.55|61.15|62.01|60.61|463
1654641900000|2022-06-07 22:45:00|62.05|60.65|60.89|59.49|62.25|60.85|60.89|59.49|594
1654642200000|2022-06-07 22:50:00|60.87|59.47|62.7|61.3|62.7|61.3|60.86|59.46|721
1654642500000|2022-06-07 22:55:00|62.75|61.35|62.33|60.93|63|61.6|62.03|60.63|799
1654642800000|2022-06-07 23:00:00|62.34|60.94|62.11|60.71|62.45|61.05|61.68|60.28|740
1654643100000|2022-06-07 23:05:00|62.1|60.7|62.57|61.17|62.61|61.21|62.02|60.62|692
1654643400000|2022-06-07 23:10:00|62.56|61.16|62.69|61.29|62.88|61.48|62.54|61.14|497
1654643700000|2022-06-07 23:15:00|62.67|61.27|62.16|60.76|62.71|61.31|62.11|60.71|509
1654644000000|2022-06-07 23:20:00|62.15|60.75|62.67|61.27|62.74|61.34|62.15|60.75|463
1654644300000|2022-06-07 23:25:00|62.66|61.26|62.43|61.03|62.68|61.28|62.41|61.01|500
1654644600000|2022-06-07 23:30:00|62.41|61.01|62.48|61.08|62.71|61.31|62.41|61.01|357
1654644900000|2022-06-07 23:35:00|62.47|61.07|62.51|61.11|62.72|61.32|62.46|61.06|378
1654645200000|2022-06-07 23:40:00|62.52|61.12|62.73|61.33|62.9|61.5|62.52|61.12|398
1654645500000|2022-06-07 23:45:00|62.72|61.32|62.37|60.97|62.77|61.37|62.36|60.96|238
1654645800000|2022-06-07 23:50:00|62.36|60.96|62.21|60.81|62.47|61.07|62.18|60.78|421
1654646100000|2022-06-07 23:55:00|62.22|60.82|62.1|60.7|62.27|60.87|62.04|60.64|335
1654646400000|2022-06-08 00:00:00|62.09|60.69|62.03|60.63|62.26|60.86|61.95|60.55|475
1654646700000|2022-06-08 00:05:00|62.04|60.64|61.92|60.52|62.05|60.65|61.76|60.36|320
1654647000000|2022-06-08 00:10:00|61.93|60.53|62.5|61.1|62.51|61.11|61.86|60.46|477
1654647300000|2022-06-08 00:15:00|62.51|61.11|62.49|61.09|62.64|61.24|62.44|61.04|372
1654647600000|2022-06-08 00:20:00|62.48|61.08|62.71|61.31|62.78|61.38|62.42|61.02|385
1654647900000|2022-06-08 00:25:00|62.72|61.32|62.91|61.51|62.92|61.52|62.68|61.28|320
1654648200000|2022-06-08 00:30:00|62.89|61.49|62.75|61.35|62.94|61.54|62.72|61.32|273
1654648500000|2022-06-08 00:35:00|62.76|61.36|62.7|61.3|62.83|61.43|62.59|61.19|327
1654648800000|2022-06-08 00:40:00|62.72|61.32|62.64|61.24|62.84|61.44|62.62|61.22|278
1654649100000|2022-06-08 00:45:00|62.63|61.23|62.52|61.12|62.81|61.41|62.45|61.05|331
1654649400000|2022-06-08 00:50:00|62.5|61.1|62.57|61.17|62.63|61.23|62.47|61.07|280
1654649700000|2022-06-08 00:55:00|62.56|61.16|62.31|60.91|62.6|61.2|62.2|60.8|303
1654650000000|2022-06-08 01:00:00|62.32|60.92|61.99|60.59|62.4|61|61.97|60.57|439
1654650300000|2022-06-08 01:05:00|61.97|60.57|62|60.6|62.02|60.62|61.59|60.19|550
1654650600000|2022-06-08 01:10:00|62.02|60.62|62|60.6|62.22|60.82|61.8|60.4|457
1654650900000|2022-06-08 01:15:00|61.99|60.59|62.1|60.7|62.26|60.86|61.98|60.58|535
1654651200000|2022-06-08 01:20:00|62.09|60.69|62.41|61.01|62.46|61.06|62.03|60.63|456
1654651500000|2022-06-08 01:25:00|62.4|61|62.42|61.02|62.48|61.08|62.36|60.96|355
1654651800000|2022-06-08 01:30:00|62.43|61.03|62.74|61.34|62.95|61.55|62.34|60.94|419
1654652100000|2022-06-08 01:35:00|62.72|61.32|65.98|64.58|65.98|64.58|62.72|61.32|517
1654652400000|2022-06-08 01:40:00|65.95|64.55|65.39|63.99|66.49|65.09|64.99|63.59|750
1654652700000|2022-06-08 01:45:00|65.4|64|64.69|63.29|65.42|64.02|64.48|63.08|640
1654653000000|2022-06-08 01:50:00|64.66|63.26|65.36|63.96|65.92|64.52|64.46|63.06|640
1654653300000|2022-06-08 01:55:00|65.37|63.97|65.57|64.17|65.65|64.25|64.92|63.52|555
1654653600000|2022-06-08 02:00:00|65.58|64.18|65.38|63.98|65.81|64.41|65.28|63.88|533
1654653900000|2022-06-08 02:05:00|65.39|63.99|65.88|64.48|66.29|64.89|65.27|63.87|606
1654654200000|2022-06-08 02:10:00|65.87|64.47|65.67|64.27|66|64.6|65.59|64.19|470
1654654500000|2022-06-08 02:15:00|65.66|64.26|65.68|64.28|66.16|64.76|65.53|64.13|508
1654654800000|2022-06-08 02:20:00|65.67|64.27|65.17|63.77|65.68|64.28|65.01|63.61|471
1654655100000|2022-06-08 02:25:00|65.18|63.78|64.99|63.59|65.18|63.78|64.82|63.42|416
1654655400000|2022-06-08 02:30:00|64.98|63.58|65.31|63.91|65.33|63.93|64.83|63.43|451
1654655700000|2022-06-08 02:35:00|65.33|63.93|65.17|63.77|65.38|63.98|65.1|63.7|268
1654656000000|2022-06-08 02:40:00|65.19|63.79|64.78|63.38|65.2|63.8|64.71|63.31|374
1654656300000|2022-06-08 02:45:00|64.8|63.4|64.98|63.58|65.03|63.63|64.68|63.28|372
1654656600000|2022-06-08 02:50:00|64.97|63.57|64.96|63.56|65.11|63.71|64.88|63.48|319
1654656900000|2022-06-08 02:55:00|64.97|63.57|64.92|63.52|65.11|63.71|64.84|63.44|373
1654657200000|2022-06-08 03:00:00|64.93|63.53|65.19|63.79|65.2|63.8|64.93|63.53|410
1654657500000|2022-06-08 03:05:00|65.21|63.81|64.82|63.42|65.26|63.86|64.78|63.38|340
1654657800000|2022-06-08 03:10:00|64.81|63.41|64.81|63.41|64.83|63.43|64.51|63.11|414
1654658100000|2022-06-08 03:15:00|64.8|63.4|64.13|62.73|64.82|63.42|64|62.6|506
1654658400000|2022-06-08 03:20:00|64.14|62.74|64.21|62.81|64.48|63.08|63.99|62.59|575
1654658700000|2022-06-08 03:25:00|64.22|62.82|63.54|62.14|64.22|62.82|63.48|62.08|603
1654659000000|2022-06-08 03:30:00|63.55|62.15|62.99|61.59|63.57|62.17|62.94|61.54|573
1654659300000|2022-06-08 03:35:00|63|61.6|63.33|61.93|63.35|61.95|62.81|61.41|548
1654659600000|2022-06-08 03:40:00|63.31|61.91|62.94|61.54|63.32|61.92|62.9|61.5|532
1654659900000|2022-06-08 03:45:00|62.95|61.55|63.83|62.43|63.85|62.45|62.89|61.49|550
1654660200000|2022-06-08 03:50:00|63.79|62.39|63.53|62.13|64.04|62.64|63.49|62.09|502
1654660500000|2022-06-08 03:55:00|63.54|62.14|63.73|62.33|63.74|62.34|63.32|61.92|505
1654660800000|2022-06-08 04:00:00|63.74|62.34|63.27|61.87|63.75|62.35|63.04|61.64|408
1654661100000|2022-06-08 04:05:00|63.26|61.86|63.48|62.08|63.54|62.14|63.13|61.73|385
1654661400000|2022-06-08 04:10:00|63.46|62.06|64.35|62.95|64.54|63.14|63.46|62.06|542
1654661700000|2022-06-08 04:15:00|64.34|62.94|64.5|63.1|64.73|63.33|64.24|62.84|505
1654662000000|2022-06-08 04:20:00|64.51|63.11|64.72|63.32|64.87|63.47|64.4|63|409
1654662300000|2022-06-08 04:25:00|64.7|63.3|65|63.6|65.06|63.66|64.67|63.27|310
1654662600000|2022-06-08 04:30:00|64.99|63.59|64.51|63.11|65.02|63.62|64.42|63.02|278
1654662900000|2022-06-08 04:35:00|64.5|63.1|64.56|63.16|64.71|63.31|64.41|63.01|248
1654663200000|2022-06-08 04:40:00|64.57|63.17|64.66|63.26|64.84|63.44|64.5|63.1|289
1654663500000|2022-06-08 04:45:00|64.67|63.27|64.85|63.45|64.88|63.48|64.64|63.24|407
1654663800000|2022-06-08 04:50:00|64.84|63.44|64.6|63.2|64.97|63.57|64.58|63.18|316
1654664100000|2022-06-08 04:55:00|64.59|63.19|64.48|63.08|64.82|63.42|64.39|62.99|263
1654664400000|2022-06-08 05:00:00|64.45|63.05|64.69|63.29|64.7|63.3|64.3|62.9|347
1654664700000|2022-06-08 05:05:00|64.66|63.26|64.49|63.09|64.86|63.46|64.47|63.07|340
1654665000000|2022-06-08 05:10:00|64.48|63.08|64.69|63.29|64.72|63.32|64.39|62.99|362
1654665300000|2022-06-08 05:15:00|64.67|63.27|64.51|63.11|64.69|63.29|64.49|63.09|282
1654665600000|2022-06-08 05:20:00|64.5|63.1|64.5|63.1|64.67|63.27|64.47|63.07|266
1654665900000|2022-06-08 05:25:00|64.49|63.09|64.36|62.96|64.5|63.1|64.2|62.8|275
1654666200000|2022-06-08 05:30:00|64.35|62.95|64.46|63.06|64.65|63.25|64.32|62.92|300
1654666500000|2022-06-08 05:35:00|64.45|63.05|64.91|63.51|64.96|63.56|64.36|62.96|330
1654666800000|2022-06-08 05:40:00|64.9|63.5|65.54|64.14|65.74|64.34|64.85|63.45|582
1654667100000|2022-06-08 05:45:00|65.55|64.15|65.26|63.86|65.7|64.3|65.2|63.8|429
1654667400000|2022-06-08 05:50:00|65.28|63.88|65.37|63.97|65.51|64.11|65.27|63.87|405
1654667700000|2022-06-08 05:55:00|65.36|63.96|65.14|63.74|65.39|63.99|65.06|63.66|336
1654668000000|2022-06-08 06:00:00|65.16|63.76|65.2|63.8|65.37|63.97|64.9|63.5|400
1654668300000|2022-06-08 06:05:00|65.19|63.79|64.97|63.57|65.22|63.82|64.9|63.5|296
1654668600000|2022-06-08 06:10:00|64.96|63.56|64.76|63.36|64.99|63.59|64.74|63.34|264
1654668900000|2022-06-08 06:15:00|64.75|63.35|64.6|63.2|64.81|63.41|64.56|63.16|231
1654669200000|2022-06-08 06:20:00|64.59|63.19|64.5|63.1|64.63|63.23|64.4|63|307
1654669500000|2022-06-08 06:25:00|64.49|63.09|64.33|62.93|64.53|63.13|64.21|62.81|307
1654669800000|2022-06-08 06:30:00|64.31|62.91|64.46|63.06|64.56|63.16|64.25|62.85|370
1654670100000|2022-06-08 06:35:00|64.45|63.05|64.57|63.17|64.74|63.34|64.43|63.03|239
1654670400000|2022-06-08 06:40:00|64.58|63.18|64.68|63.28|64.77|63.37|64.47|63.07|255
1654670700000|2022-06-08 06:45:00|64.69|63.29|64.94|63.54|65.06|63.66|64.69|63.29|239
1654671000000|2022-06-08 06:50:00|64.93|63.53|64.59|63.19|65|63.6|64.59|63.19|187
1654671300000|2022-06-08 06:55:00|64.6|63.2|64.87|63.47|64.88|63.48|64.54|63.14|245
1654671600000|2022-06-08 07:00:00|64.88|63.48|64.64|63.24|64.91|63.51|64.53|63.13|327
1654671900000|2022-06-08 07:05:00|64.63|63.23|64.33|62.93|64.69|63.29|64.12|62.72|345
1654672200000|2022-06-08 07:10:00|64.32|62.92|64.2|62.8|64.34|62.94|63.91|62.51|359
1654672500000|2022-06-08 07:15:00|64.22|62.82|63.92|62.52|64.34|62.94|63.92|62.52|318
1654672800000|2022-06-08 07:20:00|63.91|62.51|64.03|62.63|64.08|62.68|63.79|62.39|426
1654673100000|2022-06-08 07:25:00|64.04|62.64|64|62.6|64.11|62.71|63.95|62.55|350
1654673400000|2022-06-08 07:30:00|63.99|62.59|64.1|62.7|64.17|62.77|63.96|62.56|272
1654673700000|2022-06-08 07:35:00|64.09|62.69|63.99|62.59|64.11|62.71|63.81|62.41|347
1654674000000|2022-06-08 07:40:00|64|62.6|64.34|62.94|64.34|62.94|63.97|62.57|243
1654674300000|2022-06-08 07:45:00|64.33|62.93|64.63|63.23|64.81|63.41|64.27|62.87|478
1654674600000|2022-06-08 07:50:00|64.64|63.24|64.45|63.05|64.69|63.29|64.39|62.99|332
1654674900000|2022-06-08 07:55:00|64.44|63.04|64.51|63.11|64.6|63.2|64.36|62.96|232
1654675200000|2022-06-08 08:00:00|64.53|63.13|64.42|63.02|64.55|63.15|64.4|63|262
1654675500000|2022-06-08 08:05:00|64.44|63.04|64|62.6|64.45|63.05|63.86|62.46|272
1654675800000|2022-06-08 08:10:00|63.99|62.59|64|62.6|64.1|62.7|63.88|62.48|317
1654676100000|2022-06-08 08:15:00|63.98|62.58|63.68|62.28|64.02|62.62|63.4|62|358
1654676400000|2022-06-08 08:20:00|63.69|62.29|64.17|62.77|64.29|62.89|63.69|62.29|377
1654676700000|2022-06-08 08:25:00|64.18|62.78|64.1|62.7|64.24|62.84|63.92|62.52|252
1654677000000|2022-06-08 08:30:00|64.12|62.72|63.87|62.47|64.24|62.84|63.84|62.44|309
1654677300000|2022-06-08 08:35:00|63.88|62.48|63.83|62.43|64.01|62.61|63.83|62.43|286
1654677600000|2022-06-08 08:40:00|63.84|62.44|64.14|62.74|64.19|62.79|63.64|62.24|369
1654677900000|2022-06-08 08:45:00|64.15|62.75|63.94|62.54|64.31|62.91|63.93|62.53|322
1654678200000|2022-06-08 08:50:00|63.93|62.53|63.93|62.53|63.99|62.59|63.81|62.41|288
1654678500000|2022-06-08 08:55:00|63.91|62.51|64.03|62.63|64.03|62.63|63.85|62.45|271
1654678800000|2022-06-08 09:00:00|64.04|62.64|63.79|62.39|64.05|62.65|63.78|62.38|225
1654679100000|2022-06-08 09:05:00|63.8|62.4|63.89|62.49|64.05|62.65|63.75|62.35|225
1654679400000|2022-06-08 09:10:00|63.88|62.48|64.18|62.78|64.21|62.81|63.78|62.38|257
1654679700000|2022-06-08 09:15:00|64.19|62.79|64.15|62.75|64.22|62.82|63.91|62.51|232
1654680000000|2022-06-08 09:20:00|64.16|62.76|63.98|62.58|64.19|62.79|63.96|62.56|149
1654680300000|2022-06-08 09:25:00|63.97|62.57|64.09|62.69|64.17|62.77|63.96|62.56|187
1654680600000|2022-06-08 09:30:00|64.07|62.67|64.67|63.27|64.69|63.29|64|62.6|388
1654680900000|2022-06-08 09:35:00|64.68|63.28|64.46|63.06|64.72|63.32|64.4|63|321
1654681200000|2022-06-08 09:40:00|64.47|63.07|64.62|63.22|64.66|63.26|64.47|63.07|187
1654681500000|2022-06-08 09:45:00|64.61|63.21|64.5|63.1|64.65|63.25|64.4|63|192
1654681800000|2022-06-08 09:50:00|64.51|63.11|64.57|63.17|64.64|63.24|64.45|63.05|207
1654682100000|2022-06-08 09:55:00|64.56|63.16|64.68|63.28|64.68|63.28|64.54|63.14|160
1654682400000|2022-06-08 10:00:00|64.67|63.27|64.49|63.09|64.67|63.27|64.4|63|254
1654682700000|2022-06-08 10:05:00|64.47|63.07|64.41|63.01|64.49|63.09|64.23|62.83|280
1654683000000|2022-06-08 10:10:00|64.4|63|64.38|62.98|64.43|63.03|64.36|62.96|167
1654683300000|2022-06-08 10:15:00|64.37|62.97|64.4|63|64.57|63.17|64.36|62.96|195
1654683600000|2022-06-08 10:20:00|64.39|62.99|64.61|63.21|64.62|63.22|64.39|62.99|301
1654683900000|2022-06-08 10:25:00|64.62|63.22|64.55|63.15|64.65|63.25|64.51|63.11|209
1654684200000|2022-06-08 10:30:00|64.56|63.16|64.55|63.15|64.66|63.26|64.51|63.11|251
1654684500000|2022-06-08 10:35:00|64.56|63.16|64.59|63.19|64.65|63.25|64.53|63.13|130
1654684800000|2022-06-08 10:40:00|64.58|63.18|64.57|63.17|64.67|63.27|64.56|63.16|155
1654685100000|2022-06-08 10:45:00|64.56|63.16|64.42|63.02|64.57|63.17|64.21|62.81|237
1654685400000|2022-06-08 10:50:00|64.41|63.01|64.44|63.04|64.47|63.07|64.23|62.83|250
1654685700000|2022-06-08 10:55:00|64.43|63.03|64.32|62.92|64.44|63.04|64.29|62.89|191
1654686000000|2022-06-08 11:00:00|64.33|62.93|64.22|62.82|64.42|63.02|64.06|62.66|228
1654686300000|2022-06-08 11:05:00|64.23|62.83|64.29|62.89|64.32|62.92|64.22|62.82|270
1654686600000|2022-06-08 11:10:00|64.28|62.88|64.44|63.04|64.49|63.09|64.26|62.86|295
1654686900000|2022-06-08 11:15:00|64.45|63.05|64.5|63.1|64.51|63.11|64.4|63|245
1654687200000|2022-06-08 11:20:00|64.51|63.11|64.34|62.94|64.6|63.2|64.23|62.83|260
1654687500000|2022-06-08 11:25:00|64.33|62.93|64.51|63.11|64.57|63.17|64.32|62.92|266
1654687800000|2022-06-08 11:30:00|64.52|63.12|64.66|63.26|64.69|63.29|64.44|63.04|343
1654688100000|2022-06-08 11:35:00|64.65|63.25|65.38|63.98|65.5|64.1|64.65|63.25|394
1654688400000|2022-06-08 11:40:00|65.37|63.97|65.46|64.06|65.69|64.29|65.06|63.66|348
1654688700000|2022-06-08 11:45:00|65.45|64.05|65.16|63.76|65.53|64.13|65.14|63.74|330
1654689000000|2022-06-08 11:50:00|65.15|63.75|65.03|63.63|65.32|63.92|65|63.6|280
1654689300000|2022-06-08 11:55:00|65.05|63.65|65.02|63.62|65.23|63.83|65.02|63.62|208
1654689600000|2022-06-08 12:00:00|65.03|63.63|65.13|63.73|65.16|63.76|64.76|63.36|331
1654689900000|2022-06-08 12:05:00|65.12|63.72|65.15|63.75|65.27|63.87|65.07|63.67|240
1654690200000|2022-06-08 12:10:00|65.14|63.74|65.5|64.1|65.65|64.25|65.08|63.68|356
1654690500000|2022-06-08 12:15:00|65.49|64.09|65.35|63.95|65.96|64.56|65.21|63.81|397
1654690800000|2022-06-08 12:20:00|65.34|63.94|64.72|63.32|65.54|64.14|64.67|63.27|426
1654691100000|2022-06-08 12:25:00|64.73|63.33|64.45|63.05|64.76|63.36|64.16|62.76|606
1654691400000|2022-06-08 12:30:00|64.47|63.07|64.65|63.25|64.85|63.45|64.3|62.9|556
1654691700000|2022-06-08 12:35:00|64.66|63.26|64.7|63.3|65|63.6|64.65|63.25|402
1654692000000|2022-06-08 12:40:00|64.69|63.29|64.81|63.41|64.92|63.52|64.4|63|391
1654692300000|2022-06-08 12:45:00|64.82|63.42|64.84|63.44|64.92|63.52|64.66|63.26|404
1654692600000|2022-06-08 12:50:00|64.83|63.43|64.73|63.33|64.89|63.49|64.68|63.28|293
1654692900000|2022-06-08 12:55:00|64.72|63.32|64.68|63.28|64.96|63.56|64.64|63.24|436
1654693200000|2022-06-08 13:00:00|64.69|63.29|64.9|63.5|64.96|63.56|64.38|62.98|506
1654693500000|2022-06-08 13:05:00|64.89|63.49|65.17|63.77|65.38|63.98|64.85|63.45|528
1654693800000|2022-06-08 13:10:00|65.16|63.76|65.24|63.84|65.3|63.9|65.02|63.62|353
1654694100000|2022-06-08 13:15:00|65.25|63.85|65.15|63.75|65.38|63.98|65.08|63.68|373
1654694400000|2022-06-08 13:20:00|65.14|63.74|65.27|63.87|65.32|63.92|65.09|63.69|259
1654694700000|2022-06-08 13:25:00|65.28|63.88|65.39|63.99|65.59|64.19|65.28|63.88|440
1654695000000|2022-06-08 13:30:00|65.37|63.97|65.65|64.25|65.66|64.26|64.98|63.58|609
1654695300000|2022-06-08 13:35:00|65.64|64.24|66.08|64.68|66.12|64.72|65.62|64.22|641
1654695600000|2022-06-08 13:40:00|66.09|64.69|65.74|64.34|66.09|64.69|65.58|64.18|592
1654695900000|2022-06-08 13:45:00|65.75|64.35|66.88|65.48|67.03|65.63|65.69|64.29|664
1654696200000|2022-06-08 13:50:00|66.87|65.47|66.88|65.48|67.3|65.9|66.43|65.03|654
1654696500000|2022-06-08 13:55:00|66.87|65.47|66.57|65.17|66.89|65.49|66.5|65.1|592
1654696800000|2022-06-08 14:00:00|66.59|65.19|66.6|65.2|66.81|65.41|66.1|64.7|608
1654697100000|2022-06-08 14:05:00|66.58|65.18|66.31|64.91|66.75|65.35|66.28|64.88|517
1654697400000|2022-06-08 14:10:00|66.3|64.9|65.91|64.51|66.31|64.91|65.83|64.43|589
1654697700000|2022-06-08 14:15:00|65.92|64.52|66.28|64.88|66.3|64.9|65.77|64.37|571
1654698000000|2022-06-08 14:20:00|66.24|64.84|66.26|64.86|66.36|64.96|66.06|64.66|514
1654698300000|2022-06-08 14:25:00|66.23|64.83|66.13|64.73|66.47|65.07|66.06|64.66|409
1654698600000|2022-06-08 14:30:00|66.14|64.74|66.45|65.05|66.67|65.27|66.07|64.67|588
1654698900000|2022-06-08 14:35:00|66.48|65.08|66.57|65.17|66.98|65.58|66.46|65.06|557
1654699200000|2022-06-08 14:40:00|66.56|65.16|66.21|64.81|66.76|65.36|66.21|64.81|513
1654699500000|2022-06-08 14:45:00|66.2|64.8|66.35|64.95|66.54|65.14|66.17|64.77|520
1654699800000|2022-06-08 14:50:00|66.33|64.93|66.25|64.85|66.44|65.04|66.19|64.79|460
1654700100000|2022-06-08 14:55:00|66.24|64.84|65.99|64.59|66.26|64.86|65.79|64.39|435
1654700400000|2022-06-08 15:00:00|66|64.6|66.13|64.73|66.2|64.8|65.88|64.48|485
1654700700000|2022-06-08 15:05:00|66.12|64.72|66.31|64.91|66.33|64.93|66.11|64.71|445
1654701000000|2022-06-08 15:10:00|66.3|64.9|66.62|65.22|66.69|65.29|66.24|64.84|441
1654701300000|2022-06-08 15:15:00|66.63|65.23|66.47|65.07|66.69|65.29|66.34|64.94|380
1654701600000|2022-06-08 15:20:00|66.43|65.03|66.46|65.06|66.57|65.17|66.37|64.97|360
1654701900000|2022-06-08 15:25:00|66.47|65.07|66.61|65.21|66.68|65.28|66.38|64.98|322
1654702200000|2022-06-08 15:30:00|66.6|65.2|67.23|65.83|67.26|65.86|66.46|65.06|441
1654702500000|2022-06-08 15:35:00|67.24|65.84|67.09|65.69|67.29|65.89|66.76|65.36|486
1654702800000|2022-06-08 15:40:00|67.1|65.7|66.75|65.35|67.28|65.88|66.68|65.28|519
1654703100000|2022-06-08 15:45:00|66.78|65.38|66.67|65.27|66.88|65.48|66.44|65.04|469
1654703400000|2022-06-08 15:50:00|66.68|65.28|67.05|65.65|67.28|65.88|66.5|65.1|553
1654703700000|2022-06-08 15:55:00|67.06|65.66|67.1|65.7|67.28|65.88|66.84|65.44|489
1654704000000|2022-06-08 16:00:00|67.09|65.69|67.31|65.91|67.59|66.19|67.04|65.64|511
1654704300000|2022-06-08 16:05:00|67.32|65.92|67.27|65.87|67.33|65.93|66.94|65.54|571
1654704600000|2022-06-08 16:10:00|67.28|65.88|67.34|65.94|67.42|66.02|67.05|65.65|440
1654704900000|2022-06-08 16:15:00|67.35|65.95|67.3|65.9|67.39|65.99|67.1|65.7|327
1654705200000|2022-06-08 16:20:00|67.31|65.91|66.84|65.44|67.32|65.92|66.59|65.19|387
1654705500000|2022-06-08 16:25:00|66.83|65.43|66.52|65.12|66.84|65.44|66.34|64.94|477
1654705800000|2022-06-08 16:30:00|66.53|65.13|66.15|64.75|66.57|65.17|66|64.6|502
1654706100000|2022-06-08 16:35:00|66.16|64.76|65.99|64.59|66.29|64.89|65.96|64.56|439
1654706400000|2022-06-08 16:40:00|65.98|64.58|65.89|64.49|66.23|64.83|65.89|64.49|505
1654706700000|2022-06-08 16:45:00|65.9|64.5|66.27|64.87|66.37|64.97|65.88|64.48|493
1654707000000|2022-06-08 16:50:00|66.28|64.88|66.25|64.85|66.45|65.05|66.23|64.83|347
1654707300000|2022-06-08 16:55:00|66.24|64.84|66.34|64.94|66.43|65.03|66.13|64.73|289
1654707600000|2022-06-08 17:00:00|66.35|64.95|65.86|64.46|66.38|64.98|65.75|64.35|417
1654707900000|2022-06-08 17:05:00|65.87|64.47|65.78|64.38|65.87|64.47|65.56|64.16|473
1654708200000|2022-06-08 17:10:00|65.79|64.39|65.79|64.39|66.02|64.62|65.78|64.38|349
1654708500000|2022-06-08 17:15:00|65.8|64.4|66.08|64.68|66.14|64.74|65.79|64.39|378
1654708800000|2022-06-08 17:20:00|66.09|64.69|66.35|64.95|66.36|64.96|66.03|64.63|353
1654709100000|2022-06-08 17:25:00|66.36|64.96|66.12|64.72|66.37|64.97|66.1|64.7|328
1654709400000|2022-06-08 17:30:00|66.13|64.73|66.19|64.79|66.23|64.83|66|64.6|384
1654709700000|2022-06-08 17:35:00|66.2|64.8|66.04|64.64|66.24|64.84|65.96|64.56|276
1654710000000|2022-06-08 17:40:00|66.03|64.63|66.47|65.07|66.47|65.07|66.02|64.62|245
1654710300000|2022-06-08 17:45:00|66.45|65.05|66.26|64.86|66.46|65.06|66.19|64.79|213
1654710600000|2022-06-08 17:50:00|66.25|64.85|66.17|64.77|66.27|64.87|66.11|64.71|171
1654710900000|2022-06-08 17:55:00|66.18|64.78|66.18|64.78|66.24|64.84|66.11|64.71|244
1654711200000|2022-06-08 18:00:00|66.19|64.79|66.21|64.81|66.42|65.02|66.14|64.74|285
1654711500000|2022-06-08 18:05:00|66.22|64.82|66.06|64.66|66.22|64.82|65.91|64.51|301
1654711800000|2022-06-08 18:10:00|66.04|64.64|65.97|64.57|66.04|64.64|65.88|64.48|248
1654712100000|2022-06-08 18:15:00|65.96|64.56|65.64|64.24|66|64.6|65.58|64.18|268
1654712400000|2022-06-08 18:20:00|65.65|64.25|65.5|64.1|65.83|64.43|65.35|63.95|436
1654712700000|2022-06-08 18:25:00|65.49|64.09|65.33|63.93|65.49|64.09|65.12|63.72|496
1654713000000|2022-06-08 18:30:00|65.32|63.92|64.72|63.32|65.36|63.96|64.63|63.23|418
1654713300000|2022-06-08 18:35:00|64.71|63.31|64.76|63.36|64.88|63.48|64.43|63.03|563
1654713600000|2022-06-08 18:40:00|64.77|63.37|65.01|63.61|65.04|63.64|64.75|63.35|451
1654713900000|2022-06-08 18:45:00|65.02|63.62|65.39|63.99|65.61|64.21|64.97|63.57|438
1654714200000|2022-06-08 18:50:00|65.4|64|65.43|64.03|65.64|64.24|65.38|63.98|313
1654714500000|2022-06-08 18:55:00|65.44|64.04|65.54|64.14|65.61|64.21|65.44|64.04|228
1654714800000|2022-06-08 19:00:00|65.53|64.13|65.44|64.04|65.53|64.13|65.14|63.74|405
1654715100000|2022-06-08 19:05:00|65.43|64.03|65.24|63.84|65.43|64.03|65.07|63.67|378
1654715400000|2022-06-08 19:10:00|65.25|63.85|65.26|63.86|65.43|64.03|65.18|63.78|390
1654715700000|2022-06-08 19:15:00|65.25|63.85|65.01|63.61|65.29|63.89|64.96|63.56|379
1654716000000|2022-06-08 19:20:00|65.02|63.62|65.55|64.15|65.64|64.24|65.02|63.62|381
1654716300000|2022-06-08 19:25:00|65.54|64.14|65.53|64.13|65.62|64.22|65.44|64.04|335
1654716600000|2022-06-08 19:30:00|65.52|64.12|65.89|64.49|66.1|64.7|65.52|64.12|421
1654716900000|2022-06-08 19:35:00|65.88|64.48|65.91|64.51|66.02|64.62|65.81|64.41|333
1654717200000|2022-06-08 19:40:00|65.9|64.5|65.91|64.51|65.97|64.57|65.81|64.41|290
1654717500000|2022-06-08 19:45:00|65.93|64.53|65.54|64.14|65.94|64.54|65.46|64.06|304
1654717800000|2022-06-08 19:50:00|65.53|64.13|65.65|64.25|65.82|64.42|65.52|64.12|390
1654718100000|2022-06-08 19:55:00|65.63|64.23|65.33|63.93|65.7|64.3|65.31|63.91|306
1654718400000|2022-06-08 20:00:00|65.32|63.92|65.38|63.98|65.46|64.06|65.25|63.85|314
1654718700000|2022-06-08 20:05:00|65.39|63.99|65.18|63.78|65.4|64|65.14|63.74|257
1654719000000|2022-06-08 20:10:00|65.14|63.74|65.08|63.68|65.15|63.75|64.84|63.44|256
1654719300000|2022-06-08 20:15:00|65.07|63.67|65.17|63.77|65.29|63.89|64.98|63.58|344
1654719600000|2022-06-08 20:20:00|65.18|63.78|65.12|63.72|65.28|63.88|65.08|63.68|244
1654719900000|2022-06-08 20:25:00|65.1|63.7|64.96|63.56|65.12|63.72|64.84|63.44|272
1654720200000|2022-06-08 20:30:00|64.97|63.57|65.14|63.74|65.24|63.84|64.95|63.55|323
1654720500000|2022-06-08 20:35:00|65.15|63.75|65.22|63.82|65.23|63.83|64.84|63.44|329
1654720800000|2022-06-08 20:40:00|65.23|63.83|65.07|63.67|65.23|63.83|64.95|63.55|292
1654721100000|2022-06-08 20:45:00|65.05|63.65|64.99|63.59|65.07|63.67|64.84|63.44|220
1654721400000|2022-06-08 20:50:00|65.01|63.61|64.83|63.43|65.01|63.61|64.79|63.39|152
1654721700000|2022-06-08 20:55:00|64.82|63.42|64.7|63.3|64.92|63.52|64.7|63.3|176
1654722000000|2022-06-08 21:00:00|64.69|63.29|64.9|63.5|64.97|63.57|64.6|63.2|240
1654722300000|2022-06-08 21:05:00|64.89|63.49|64.84|63.44|65.05|63.65|64.83|63.43|205
1654722600000|2022-06-08 21:10:00|64.81|63.41|64.72|63.32|64.86|63.46|64.69|63.29|280
1654722900000|2022-06-08 21:15:00|64.73|63.33|64.64|63.24|64.78|63.38|64.62|63.22|127
1654723200000|2022-06-08 21:20:00|64.63|63.23|64.96|63.56|64.96|63.56|64.62|63.22|191
1654723500000|2022-06-08 21:25:00|64.95|63.55|64.95|63.55|65.04|63.64|64.91|63.51|212
1654723800000|2022-06-08 21:30:00|64.96|63.56|65.28|63.88|65.29|63.89|64.95|63.55|141
1654724100000|2022-06-08 21:35:00|65.27|63.87|65.67|64.27|65.68|64.28|65.27|63.87|255
1654724400000|2022-06-08 21:40:00|65.68|64.28|65.62|64.22|65.88|64.48|65.52|64.12|273
1654724700000|2022-06-08 21:45:00|65.63|64.23|65.55|64.15|65.68|64.28|65.36|63.96|186
1654725000000|2022-06-08 21:50:00|65.54|64.14|65.72|64.32|65.75|64.35|65.38|63.98|181
1654725300000|2022-06-08 21:55:00|65.73|64.33|66.1|64.7|66.25|64.85|65.72|64.32|313
1654725600000|2022-06-08 22:00:00|66.11|64.71|65.84|64.44|66.22|64.82|65.83|64.43|389
1654725900000|2022-06-08 22:05:00|65.85|64.45|65.94|64.54|66.05|64.65|65.77|64.37|329
1654726200000|2022-06-08 22:10:00|65.95|64.55|65.66|64.26|66.02|64.62|65.66|64.26|227
1654726500000|2022-06-08 22:15:00|65.65|64.25|65.53|64.13|65.67|64.27|65.47|64.07|315
1654726800000|2022-06-08 22:20:00|65.52|64.12|65.46|64.06|65.58|64.18|65.46|64.06|228
1654727100000|2022-06-08 22:25:00|65.47|64.07|65.53|64.13|65.63|64.23|65.44|64.04|206
1654727400000|2022-06-08 22:30:00|65.54|64.14|65.49|64.09|65.71|64.31|65.49|64.09|240
1654727700000|2022-06-08 22:35:00|65.5|64.1|65.43|64.03|65.6|64.2|65.42|64.02|226
1654728000000|2022-06-08 22:40:00|65.41|64.01|65.56|64.16|65.59|64.19|65.22|63.82|295
1654728300000|2022-06-08 22:45:00|65.57|64.17|65.81|64.41|65.9|64.5|65.51|64.11|310
1654728600000|2022-06-08 22:50:00|65.8|64.4|65.71|64.31|65.81|64.41|65.6|64.2|280
1654728900000|2022-06-08 22:55:00|65.7|64.3|65.52|64.12|65.73|64.33|65.48|64.08|274
1654729200000|2022-06-08 23:00:00|65.51|64.11|65.6|64.2|65.73|64.33|65.46|64.06|304
1654729500000|2022-06-08 23:05:00|65.59|64.19|65.42|64.02|65.59|64.19|65.28|63.88|280
1654729800000|2022-06-08 23:10:00|65.41|64.01|65.27|63.87|65.46|64.06|65.15|63.75|270
1654730100000|2022-06-08 23:15:00|65.28|63.88|65.04|63.64|65.29|63.89|65|63.6|339
1654730400000|2022-06-08 23:20:00|65.05|63.65|65.29|63.89|65.41|64.01|65.04|63.64|337
1654730700000|2022-06-08 23:25:00|65.3|63.9|65.06|63.66|65.31|63.91|64.87|63.47|377
1654731000000|2022-06-08 23:30:00|65.04|63.64|65.27|63.87|65.4|64|65.02|63.62|411
1654731300000|2022-06-08 23:35:00|65.3|63.9|65.08|63.68|65.36|63.96|64.86|63.46|400
1654731600000|2022-06-08 23:40:00|65.07|63.67|64.78|63.38|65.2|63.8|64.77|63.37|377
1654731900000|2022-06-08 23:45:00|64.77|63.37|64.95|63.55|65.09|63.69|64.71|63.31|394
1654732200000|2022-06-08 23:50:00|64.93|63.53|64.79|63.39|64.95|63.55|64.61|63.21|372
1654732500000|2022-06-08 23:55:00|64.78|63.38|64.75|63.35|64.86|63.46|64.68|63.28|335
1654732800000|2022-06-09 00:00:00|64.76|63.36|64.51|63.11|65.04|63.64|64.49|63.09|420
1654733100000|2022-06-09 00:05:00|64.5|63.1|64.08|62.68|64.7|63.3|63.99|62.59|477
1654733400000|2022-06-09 00:10:00|64.09|62.69|64.29|62.89|64.4|63|64.09|62.69|456
1654733700000|2022-06-09 00:15:00|64.27|62.87|63.92|62.52|64.29|62.89|63.84|62.44|489
1654734000000|2022-06-09 00:20:00|63.91|62.51|63.76|62.36|63.98|62.58|63.74|62.34|355
1654734300000|2022-06-09 00:25:00|63.77|62.37|63.63|62.23|63.8|62.4|63.34|61.94|470
1654734600000|2022-06-09 00:30:00|63.64|62.24|63.42|62.02|63.64|62.24|63.27|61.87|409
1654734900000|2022-06-09 00:35:00|63.39|61.99|63.79|62.39|63.89|62.49|63.39|61.99|516
1654735200000|2022-06-09 00:40:00|63.78|62.38|63.83|62.43|63.88|62.48|63.64|62.24|427
1654735500000|2022-06-09 00:45:00|63.82|62.42|64.2|62.8|64.39|62.99|63.79|62.39|453
1654735800000|2022-06-09 00:50:00|64.21|62.81|64.46|63.06|64.57|63.17|64.18|62.78|413
1654736100000|2022-06-09 00:55:00|64.47|63.07|64.5|63.1|64.69|63.29|64.43|63.03|351
1654736400000|2022-06-09 01:00:00|64.49|63.09|65.02|63.62|65.05|63.65|64.47|63.07|459
1654736700000|2022-06-09 01:05:00|65.01|63.61|65.2|63.8|65.24|63.84|64.87|63.47|446
1654737000000|2022-06-09 01:10:00|65.19|63.79|65.08|63.68|65.54|64.14|65.06|63.66|461
1654737300000|2022-06-09 01:15:00|65.09|63.69|65.13|63.73|65.15|63.75|64.95|63.55|427
1654737600000|2022-06-09 01:20:00|65.15|63.75|64.68|63.28|65.15|63.75|64.66|63.26|306
1654737900000|2022-06-09 01:25:00|64.7|63.3|64.5|63.1|64.77|63.37|64.43|63.03|279
1654738200000|2022-06-09 01:30:00|64.51|63.11|64.74|63.34|64.75|63.35|64.35|62.95|329
1654738500000|2022-06-09 01:35:00|64.75|63.35|64.4|63|64.78|63.38|64.4|63|283
1654738800000|2022-06-09 01:40:00|64.41|63.01|64.48|63.08|64.63|63.23|64.37|62.97|286
1654739100000|2022-06-09 01:45:00|64.47|63.07|64.12|62.72|64.48|63.08|64.09|62.69|307
1654739400000|2022-06-09 01:50:00|64.13|62.73|64.14|62.74|64.19|62.79|64.05|62.65|262
1654739700000|2022-06-09 01:55:00|64.18|62.78|63.73|62.33|64.19|62.79|63.73|62.33|177
1654740000000|2022-06-09 02:00:00|63.74|62.34|63.81|62.41|63.89|62.49|63.72|62.32|275
1654740300000|2022-06-09 02:05:00|63.8|62.4|63.84|62.44|63.93|62.53|63.76|62.36|244
1654740600000|2022-06-09 02:10:00|63.85|62.45|63.8|62.4|63.95|62.55|63.62|62.22|235
1654740900000|2022-06-09 02:15:00|63.79|62.39|63.83|62.43|63.85|62.45|63.7|62.3|202
1654741200000|2022-06-09 02:20:00|63.82|62.42|64.11|62.71|64.16|62.76|63.76|62.36|269
1654741500000|2022-06-09 02:25:00|64.1|62.7|64.07|62.67|64.18|62.78|64.03|62.63|260
1654741800000|2022-06-09 02:30:00|64.06|62.66|64.08|62.68|64.25|62.85|64.04|62.64|239
1654742100000|2022-06-09 02:35:00|64.13|62.73|63.92|62.52|64.13|62.73|63.81|62.41|160
1654742400000|2022-06-09 02:40:00|63.91|62.51|63.92|62.52|63.99|62.59|63.8|62.4|177
1654742700000|2022-06-09 02:45:00|63.93|62.53|64.08|62.68|64.09|62.69|63.9|62.5|254
1654743000000|2022-06-09 02:50:00|64.07|62.67|64|62.6|64.11|62.71|63.87|62.47|205
1654743300000|2022-06-09 02:55:00|63.99|62.59|64.11|62.71|64.14|62.74|63.97|62.57|298
1654743600000|2022-06-09 03:00:00|64.09|62.69|64.42|63.02|64.44|63.04|64.04|62.64|371
1654743900000|2022-06-09 03:05:00|64.44|63.04|64.34|62.94|64.47|63.07|64.25|62.85|323
1654744200000|2022-06-09 03:10:00|64.33|62.93|64.44|63.04|64.47|63.07|64.31|62.91|320
1654744500000|2022-06-09 03:15:00|64.45|63.05|64.36|62.96|64.48|63.08|64.31|62.91|269
1654744800000|2022-06-09 03:20:00|64.37|62.97|64.53|63.13|64.68|63.28|64.36|62.96|324
1654745100000|2022-06-09 03:25:00|64.54|63.14|64.64|63.24|64.7|63.3|64.49|63.09|353
1654745400000|2022-06-09 03:30:00|64.66|63.26|64.52|63.12|64.71|63.31|64.51|63.11|288
1654745700000|2022-06-09 03:35:00|64.5|63.1|64.62|63.22|64.7|63.3|64.46|63.06|217
1654746000000|2022-06-09 03:40:00|64.63|63.23|64.79|63.39|64.82|63.42|64.63|63.23|210
1654746300000|2022-06-09 03:45:00|64.81|63.41|64.64|63.24|64.81|63.41|64.58|63.18|214
1654746600000|2022-06-09 03:50:00|64.65|63.25|64.85|63.45|64.87|63.47|64.62|63.22|209
1654746900000|2022-06-09 03:55:00|64.86|63.46|65.13|63.73|65.23|63.83|64.85|63.45|272
1654747200000|2022-06-09 04:00:00|65.14|63.74|64.79|63.39|65.18|63.78|64.76|63.36|264
1654747500000|2022-06-09 04:05:00|64.78|63.38|64.93|63.53|64.99|63.59|64.75|63.35|263
1654747800000|2022-06-09 04:10:00|64.94|63.54|64.86|63.46|65.03|63.63|64.85|63.45|208
1654748100000|2022-06-09 04:15:00|64.87|63.47|64.7|63.3|64.94|63.54|64.58|63.18|225
1654748400000|2022-06-09 04:20:00|64.69|63.29|64.68|63.28|64.83|63.43|64.67|63.27|211
1654748700000|2022-06-09 04:25:00|64.69|63.29|64.72|63.32|64.9|63.5|64.68|63.28|228
1654749000000|2022-06-09 04:30:00|64.71|63.31|64.58|63.18|64.77|63.37|64.57|63.17|157
1654749300000|2022-06-09 04:35:00|64.59|63.19|64.61|63.21|64.66|63.26|64.57|63.17|137
1654749600000|2022-06-09 04:40:00|64.6|63.2|64.82|63.42|64.83|63.43|64.54|63.14|175
1654749900000|2022-06-09 04:45:00|64.8|63.4|64.63|63.23|64.82|63.42|64.57|63.17|198
1654750200000|2022-06-09 04:50:00|64.62|63.22|64.66|63.26|64.77|63.37|64.59|63.19|174
1654750500000|2022-06-09 04:55:00|64.64|63.24|64.72|63.32|64.78|63.38|64.55|63.15|202
1654750800000|2022-06-09 05:00:00|64.73|63.33|64.65|63.25|64.76|63.36|64.56|63.16|187
1654751100000|2022-06-09 05:05:00|64.64|63.24|65.13|63.73|65.15|63.75|64.59|63.19|346
1654751400000|2022-06-09 05:10:00|65.12|63.72|65.09|63.69|65.41|64.01|65.01|63.61|345
1654751700000|2022-06-09 05:15:00|65.1|63.7|65.16|63.76|65.24|63.84|65.06|63.66|296
1654752000000|2022-06-09 05:20:00|65.15|63.75|65.42|64.02|65.46|64.06|65.14|63.74|316
1654752300000|2022-06-09 05:25:00|65.4|64|65.59|64.19|65.7|64.3|65.39|63.99|317
1654752600000|2022-06-09 05:30:00|65.61|64.21|65.34|63.94|65.61|64.21|65.28|63.88|302
1654752900000|2022-06-09 05:35:00|65.35|63.95|65.37|63.97|65.44|64.04|65.28|63.88|226
1654753200000|2022-06-09 05:40:00|65.36|63.96|65.29|63.89|65.43|64.03|65.2|63.8|252
1654753500000|2022-06-09 05:45:00|65.28|63.88|65.25|63.85|65.4|64|65.2|63.8|231
1654753800000|2022-06-09 05:50:00|65.24|63.84|65.22|63.82|65.34|63.94|65.2|63.8|192
1654754100000|2022-06-09 05:55:00|65.23|63.83|65.17|63.77|65.3|63.9|65.13|63.73|194
1654754400000|2022-06-09 06:00:00|65.16|63.76|65.12|63.72|65.24|63.84|65.04|63.64|233
1654754700000|2022-06-09 06:05:00|65.11|63.71|65.06|63.66|65.11|63.71|64.98|63.58|191
1654755000000|2022-06-09 06:10:00|65.07|63.67|65.31|63.91|65.31|63.91|65.06|63.66|212
1654755300000|2022-06-09 06:15:00|65.3|63.9|65.12|63.72|65.32|63.92|65.12|63.72|199
1654755600000|2022-06-09 06:20:00|65.1|63.7|65.08|63.68|65.19|63.79|65.03|63.63|184
1654755900000|2022-06-09 06:25:00|65.09|63.69|65.23|63.83|65.23|63.83|65.08|63.68|204
1654756200000|2022-06-09 06:30:00|65.24|63.84|65.06|63.66|65.27|63.87|64.99|63.59|232
1654756500000|2022-06-09 06:35:00|65.05|63.65|65.09|63.69|65.18|63.78|65.05|63.65|178
1654756800000|2022-06-09 06:40:00|65.08|63.68|65.08|63.68|65.13|63.73|65.01|63.61|203
1654757100000|2022-06-09 06:45:00|65.07|63.67|65.05|63.65|65.15|63.75|65.01|63.61|201
1654757400000|2022-06-09 06:50:00|65.04|63.64|65.26|63.86|65.32|63.92|65.03|63.63|250
1654757700000|2022-06-09 06:55:00|65.25|63.85|65.32|63.92|65.32|63.92|65.21|63.81|255
1654758000000|2022-06-09 07:00:00|65.31|63.91|65.47|64.07|65.49|64.09|65.3|63.9|287
1654758300000|2022-06-09 07:05:00|65.48|64.08|65.54|64.14|65.59|64.19|65.36|63.96|358
1654758600000|2022-06-09 07:10:00|65.55|64.15|65.81|64.41|65.9|64.5|65.53|64.13|288
1654758900000|2022-06-09 07:15:00|65.82|64.42|65.84|64.44|65.95|64.55|65.61|64.21|224
1654759200000|2022-06-09 07:20:00|65.85|64.45|65.97|64.57|66.16|64.76|65.85|64.45|210
1654759500000|2022-06-09 07:25:00|65.93|64.53|66.11|64.71|66.16|64.76|65.93|64.53|170
1654759800000|2022-06-09 07:30:00|66.09|64.69|65.6|64.2|66.12|64.72|65.59|64.19|298
1654760100000|2022-06-09 07:35:00|65.61|64.21|65.71|64.31|65.72|64.32|65.57|64.17|271
1654760400000|2022-06-09 07:40:00|65.69|64.29|65.74|64.34|65.83|64.43|65.64|64.24|288
1654760700000|2022-06-09 07:45:00|65.75|64.35|65.74|64.34|65.98|64.58|65.64|64.24|355
1654761000000|2022-06-09 07:50:00|65.73|64.33|65.78|64.38|65.98|64.58|65.71|64.31|357
1654761300000|2022-06-09 07:55:00|65.79|64.39|65.98|64.58|66|64.6|65.72|64.32|306
1654761600000|2022-06-09 08:00:00|65.99|64.59|66.19|64.79|66.43|65.03|65.71|64.31|485
1654761900000|2022-06-09 08:05:00|66.18|64.78|66.1|64.7|66.25|64.85|66|64.6|396
1654762200000|2022-06-09 08:10:00|66.08|64.68|65.91|64.51|66.12|64.72|65.88|64.48|283
1654762500000|2022-06-09 08:15:00|65.9|64.5|65.95|64.55|66.03|64.63|65.83|64.43|229
1654762800000|2022-06-09 08:20:00|65.96|64.56|65.84|64.44|66.09|64.69|65.8|64.4|294
1654763100000|2022-06-09 08:25:00|65.85|64.45|65.86|64.46|65.91|64.51|65.79|64.39|246
1654763400000|2022-06-09 08:30:00|65.85|64.45|65.78|64.38|65.92|64.52|65.56|64.16|307
1654763700000|2022-06-09 08:35:00|65.79|64.39|65.75|64.35|65.82|64.42|65.64|64.24|335
1654764000000|2022-06-09 08:40:00|65.74|64.34|65.72|64.32|65.8|64.4|65.67|64.27|245
1654764300000|2022-06-09 08:45:00|65.7|64.3|65.8|64.4|65.92|64.52|65.66|64.26|324
1654764600000|2022-06-09 08:50:00|65.79|64.39|65.62|64.22|65.85|64.45|65.52|64.12|338
1654764900000|2022-06-09 08:55:00|65.6|64.2|65.71|64.31|65.8|64.4|65.59|64.19|309
1654765200000|2022-06-09 09:00:00|65.73|64.33|65.63|64.23|65.8|64.4|65.54|64.14|236
1654765500000|2022-06-09 09:05:00|65.64|64.24|65.65|64.25|65.69|64.29|65.48|64.08|189
1654765800000|2022-06-09 09:10:00|65.64|64.24|65.68|64.28|65.76|64.36|65.62|64.22|460
1654766100000|2022-06-09 09:15:00|65.7|64.3|65.71|64.31|65.78|64.38|65.63|64.23|536
1654766400000|2022-06-09 09:20:00|65.69|64.29|65.93|64.53|66.01|64.61|65.68|64.28|396
1654766700000|2022-06-09 09:25:00|65.94|64.54|66.06|64.66|66.11|64.71|65.92|64.52|286
1654767000000|2022-06-09 09:30:00|66.07|64.67|66.27|64.87|66.3|64.9|66.01|64.61|302
1654767300000|2022-06-09 09:35:00|66.28|64.88|66.04|64.64|66.3|64.9|66.03|64.63|329
1654767600000|2022-06-09 09:40:00|66.03|64.63|66|64.6|66.15|64.75|65.98|64.58|261
1654767900000|2022-06-09 09:45:00|66.01|64.61|66.04|64.64|66.13|64.73|66.01|64.61|205
1654768200000|2022-06-09 09:50:00|66.03|64.63|65.9|64.5|66.13|64.73|65.83|64.43|400
1654768500000|2022-06-09 09:55:00|65.88|64.48|65.79|64.39|65.9|64.5|65.67|64.27|425
1654768800000|2022-06-09 10:00:00|65.78|64.38|66.02|64.62|66.09|64.69|65.78|64.38|321
1654769100000|2022-06-09 10:05:00|66.03|64.63|65.85|64.45|66.1|64.7|65.84|64.44|251
1654769400000|2022-06-09 10:10:00|65.84|64.44|65.87|64.47|66.01|64.61|65.78|64.38|350
1654769700000|2022-06-09 10:15:00|65.88|64.48|65.97|64.57|65.99|64.59|65.86|64.46|252
1654770000000|2022-06-09 10:20:00|65.96|64.56|66.14|64.74|66.15|64.75|65.89|64.49|258
1654770300000|2022-06-09 10:25:00|66.15|64.75|66.09|64.69|66.16|64.76|66|64.6|228
1654770600000|2022-06-09 10:30:00|66.08|64.68|65.97|64.57|66.18|64.78|65.88|64.48|235
1654770900000|2022-06-09 10:35:00|65.98|64.58|65.99|64.59|66.03|64.63|65.87|64.47|221
1654771200000|2022-06-09 10:40:00|66|64.6|65.93|64.53|66.01|64.61|65.89|64.49|145
1654771500000|2022-06-09 10:45:00|65.94|64.54|65.72|64.32|65.97|64.57|65.71|64.31|219
1654771800000|2022-06-09 10:50:00|65.73|64.33|65.63|64.23|65.85|64.45|65.63|64.23|256
1654772100000|2022-06-09 10:55:00|65.62|64.22|65.5|64.1|65.67|64.27|65.41|64.01|345
1654772400000|2022-06-09 11:00:00|65.49|64.09|65.43|64.03|65.51|64.11|65.3|63.9|372
1654772700000|2022-06-09 11:05:00|65.42|64.02|65.54|64.14|65.63|64.23|65.35|63.95|372
1654773000000|2022-06-09 11:10:00|65.53|64.13|65.55|64.15|65.65|64.25|65.51|64.11|289
1654773300000|2022-06-09 11:15:00|65.54|64.14|65.37|63.97|65.56|64.16|65.3|63.9|330
1654773600000|2022-06-09 11:20:00|65.36|63.96|65.38|63.98|65.5|64.1|65.31|63.91|342
1654773900000|2022-06-09 11:25:00|65.39|63.99|65.34|63.94|65.44|64.04|65.26|63.86|246
1654774200000|2022-06-09 11:30:00|65.38|63.98|65.28|63.88|65.51|64.11|65.27|63.87|333
1654774500000|2022-06-09 11:35:00|65.26|63.86|65.36|63.96|65.43|64.03|65.26|63.86|314
1654774800000|2022-06-09 11:40:00|65.37|63.97|65.22|63.82|65.44|64.04|65.1|63.7|353
1654775100000|2022-06-09 11:45:00|65.21|63.81|65.02|63.62|65.37|63.97|65.01|63.61|415
1654775400000|2022-06-09 11:50:00|65.03|63.63|64.98|63.58|65.25|63.85|64.95|63.55|309
1654775700000|2022-06-09 11:55:00|64.97|63.57|64.8|63.4|64.99|63.59|64.78|63.38|323
1654776000000|2022-06-09 12:00:00|64.81|63.41|64.99|63.59|65.04|63.64|64.79|63.39|310
1654776300000|2022-06-09 12:05:00|65|63.6|64.96|63.56|65.05|63.65|64.88|63.48|243
1654776600000|2022-06-09 12:10:00|64.97|63.57|64.88|63.48|64.97|63.57|64.75|63.35|248
1654776900000|2022-06-09 12:15:00|64.89|63.49|64.27|62.87|64.9|63.5|64.16|62.76|411
1654777200000|2022-06-09 12:20:00|64.28|62.88|64.22|62.82|64.49|63.09|64.09|62.69|483
1654777500000|2022-06-09 12:25:00|64.21|62.81|64.57|63.17|64.58|63.18|64.17|62.77|432
1654777800000|2022-06-09 12:30:00|64.58|63.18|64.37|62.97|64.58|63.18|64.3|62.9|446
1654778100000|2022-06-09 12:35:00|64.35|62.95|64.53|63.13|64.53|63.13|64.29|62.89|392
1654778400000|2022-06-09 12:40:00|64.51|63.11|64.5|63.1|64.59|63.19|64.34|62.94|399
1654778700000|2022-06-09 12:45:00|64.48|63.08|64.77|63.37|64.81|63.41|64.47|63.07|368
1654779000000|2022-06-09 12:50:00|64.79|63.39|64.72|63.32|64.87|63.47|64.71|63.31|240
1654779300000|2022-06-09 12:55:00|64.71|63.31|64.68|63.28|64.8|63.4|64.6|63.2|248
1654779600000|2022-06-09 13:00:00|64.69|63.29|64.74|63.34|64.8|63.4|64.62|63.22|251
1654779900000|2022-06-09 13:05:00|64.72|63.32|64.52|63.12|64.75|63.35|64.52|63.12|201
1654780200000|2022-06-09 13:10:00|64.51|63.11|64.92|63.52|65.01|63.61|64.51|63.11|356
1654780500000|2022-06-09 13:15:00|64.91|63.51|65.04|63.64|65.15|63.75|64.87|63.47|388
1654780800000|2022-06-09 13:20:00|65.05|63.65|64.91|63.51|65.07|63.67|64.85|63.45|247
1654781100000|2022-06-09 13:25:00|64.92|63.52|64.78|63.38|64.97|63.57|64.77|63.37|223
1654781400000|2022-06-09 13:30:00|64.77|63.37|65.07|63.67|65.16|63.76|64.61|63.21|507
1654781700000|2022-06-09 13:35:00|65.08|63.68|64.64|63.24|65.19|63.79|64.64|63.24|529
1654782000000|2022-06-09 13:40:00|64.65|63.25|64.46|63.06|64.8|63.4|64.28|62.88|494
1654782300000|2022-06-09 13:45:00|64.44|63.04|64.7|63.3|64.77|63.37|64.38|62.98|501
1654782600000|2022-06-09 13:50:00|64.71|63.31|64.95|63.55|65.08|63.68|64.63|63.23|481
1654782900000|2022-06-09 13:55:00|64.94|63.54|64.98|63.58|65.1|63.7|64.78|63.38|468
1654783200000|2022-06-09 14:00:00|64.97|63.57|65|63.6|65.11|63.71|64.84|63.44|419
1654783500000|2022-06-09 14:05:00|64.99|63.59|64.56|63.16|64.99|63.59|64.51|63.11|400
1654783800000|2022-06-09 14:10:00|64.53|63.13|64.85|63.45|64.87|63.47|64.49|63.09|446
1654784100000|2022-06-09 14:15:00|64.84|63.44|64.73|63.33|65.07|63.67|64.72|63.32|445
1654784400000|2022-06-09 14:20:00|64.72|63.32|64.83|63.43|64.86|63.46|64.68|63.28|356
1654784700000|2022-06-09 14:25:00|64.82|63.42|64.9|63.5|64.94|63.54|64.81|63.41|379
1654785000000|2022-06-09 14:30:00|64.91|63.51|64.92|63.52|65|63.6|64.79|63.39|324
1654785300000|2022-06-09 14:35:00|64.9|63.5|64.86|63.46|64.97|63.57|64.86|63.46|294
1654785600000|2022-06-09 14:40:00|64.87|63.47|64.77|63.37|64.87|63.47|64.69|63.29|270
1654785900000|2022-06-09 14:45:00|64.78|63.38|64.68|63.28|64.78|63.38|64.49|63.09|263
1654786200000|2022-06-09 14:50:00|64.67|63.27|64.48|63.08|64.67|63.27|64.36|62.96|403
1654786500000|2022-06-09 14:55:00|64.49|63.09|64.53|63.13|64.61|63.21|64.38|62.98|350
1654786800000|2022-06-09 15:00:00|64.5|63.1|64.3|62.9|64.51|63.11|64.28|62.88|331
1654787100000|2022-06-09 15:05:00|64.29|62.89|64.4|63|64.45|63.05|64.21|62.81|298
1654787400000|2022-06-09 15:10:00|64.39|62.99|64.34|62.94|64.6|63.2|64.29|62.89|400
1654787700000|2022-06-09 15:15:00|64.35|62.95|64.38|62.98|64.47|63.07|64.31|62.91|533
1654788000000|2022-06-09 15:20:00|64.34|62.94|64.45|63.05|64.51|63.11|64.34|62.94|392
1654788300000|2022-06-09 15:25:00|64.46|63.06|64.45|63.05|64.58|63.18|64.4|63|305
1654788600000|2022-06-09 15:30:00|64.46|63.06|64.54|63.14|64.65|63.25|64.38|62.98|356
1654788900000|2022-06-09 15:35:00|64.53|63.13|64.61|63.21|64.66|63.26|64.51|63.11|290
1654789200000|2022-06-09 15:40:00|64.62|63.22|64.81|63.41|64.93|63.53|64.61|63.21|335
1654789500000|2022-06-09 15:45:00|64.82|63.42|64.57|63.17|64.82|63.42|64.57|63.17|204
1654789800000|2022-06-09 15:50:00|64.56|63.16|64.77|63.37|64.81|63.41|64.52|63.12|239
1654790100000|2022-06-09 15:55:00|64.78|63.38|64.76|63.36|64.85|63.45|64.72|63.32|335
1654790400000|2022-06-09 16:00:00|64.75|63.35|64.71|63.31|64.83|63.43|64.58|63.18|324
1654790700000|2022-06-09 16:05:00|64.7|63.3|64.6|63.2|64.77|63.37|64.45|63.05|244
1654791000000|2022-06-09 16:10:00|64.61|63.21|64.49|63.09|64.64|63.24|64.45|63.05|265
1654791300000|2022-06-09 16:15:00|64.5|63.1|64.38|62.98|64.52|63.12|64.35|62.95|264
1654791600000|2022-06-09 16:20:00|64.39|62.99|64.4|63|64.5|63.1|64.36|62.96|293
1654791900000|2022-06-09 16:25:00|64.38|62.98|64.41|63.01|64.53|63.13|64.34|62.94|242
1654792200000|2022-06-09 16:30:00|64.42|63.02|64.59|63.19|64.63|63.23|64.33|62.93|298
1654792500000|2022-06-09 16:35:00|64.58|63.18|64.47|63.07|64.62|63.22|64.42|63.02|199
1654792800000|2022-06-09 16:40:00|64.48|63.08|64.76|63.36|64.82|63.42|64.48|63.08|350
1654793100000|2022-06-09 16:45:00|64.77|63.37|64.95|63.55|64.98|63.58|64.66|63.26|323
1654793400000|2022-06-09 16:50:00|64.96|63.56|65.12|63.72|65.23|63.83|64.95|63.55|373
1654793700000|2022-06-09 16:55:00|65.13|63.73|65.76|64.36|65.89|64.49|65.13|63.73|506
1654794000000|2022-06-09 17:00:00|65.75|64.35|65.66|64.26|66.01|64.61|65.52|64.12|482
1654794300000|2022-06-09 17:05:00|65.65|64.25|65.73|64.33|65.97|64.57|65.65|64.25|404
1654794600000|2022-06-09 17:10:00|65.74|64.34|65.46|64.06|65.79|64.39|65.41|64.01|429
1654794900000|2022-06-09 17:15:00|65.47|64.07|65.33|63.93|65.52|64.12|65.23|63.83|404
1654795200000|2022-06-09 17:20:00|65.31|63.91|65.29|63.89|65.45|64.05|65.28|63.88|308
1654795500000|2022-06-09 17:25:00|65.32|63.92|65.12|63.72|65.39|63.99|65.04|63.64|326
1654795800000|2022-06-09 17:30:00|65.13|63.73|65.22|63.82|65.25|63.85|64.99|63.59|365
1654796100000|2022-06-09 17:35:00|65.23|63.83|65.23|63.83|65.25|63.85|65.04|63.64|293
1654796400000|2022-06-09 17:40:00|65.24|63.84|65.05|63.65|65.26|63.86|64.97|63.57|340
1654796700000|2022-06-09 17:45:00|65.06|63.66|65.28|63.88|65.34|63.94|65.01|63.61|358
1654797000000|2022-06-09 17:50:00|65.29|63.89|65.25|63.85|65.41|64.01|65.24|63.84|335
1654797300000|2022-06-09 17:55:00|65.24|63.84|65.4|64|65.42|64.02|65.1|63.7|310
1654797600000|2022-06-09 18:00:00|65.39|63.99|65.34|63.94|65.48|64.08|65.28|63.88|315
1654797900000|2022-06-09 18:05:00|65.33|63.93|65.17|63.77|65.4|64|65.15|63.75|338
1654798200000|2022-06-09 18:10:00|65.16|63.76|65.31|63.91|65.32|63.92|65.09|63.69|238
1654798500000|2022-06-09 18:15:00|65.3|63.9|65.22|63.82|65.47|64.07|65.21|63.81|319
1654798800000|2022-06-09 18:20:00|65.23|63.83|64.85|63.45|65.26|63.86|64.79|63.39|337
1654799100000|2022-06-09 18:25:00|64.86|63.46|64.99|63.59|65.05|63.65|64.71|63.31|469
1654799400000|2022-06-09 18:30:00|64.98|63.58|64.7|63.3|64.99|63.59|64.69|63.29|445
1654799700000|2022-06-09 18:35:00|64.71|63.31|64.65|63.25|64.8|63.4|64.6|63.2|394
1654800000000|2022-06-09 18:40:00|64.66|63.26|64.58|63.18|64.68|63.28|64.55|63.15|260
1654800300000|2022-06-09 18:45:00|64.57|63.17|64.57|63.17|64.7|63.3|64.48|63.08|371
1654800600000|2022-06-09 18:50:00|64.59|63.19|64.69|63.29|64.72|63.32|64.54|63.14|376
1654800900000|2022-06-09 18:55:00|64.7|63.3|64.63|63.23|64.75|63.35|64.55|63.15|376
1654801200000|2022-06-09 19:00:00|64.62|63.22|64.42|63.02|64.64|63.24|64.42|63.02|371
1654801500000|2022-06-09 19:05:00|64.41|63.01|64.45|63.05|64.54|63.14|64.4|63|360
1654801800000|2022-06-09 19:10:00|64.44|63.04|64.47|63.07|64.52|63.12|64.42|63.02|286
1654802100000|2022-06-09 19:15:00|64.48|63.08|64.67|63.27|64.71|63.31|64.43|63.03|342
1654802400000|2022-06-09 19:20:00|64.66|63.26|64.82|63.42|64.85|63.45|64.52|63.12|364
1654802700000|2022-06-09 19:25:00|64.81|63.41|64.61|63.21|64.82|63.42|64.57|63.17|284
1654803000000|2022-06-09 19:30:00|64.62|63.22|64.4|63|64.68|63.28|64.27|62.87|393
1654803300000|2022-06-09 19:35:00|64.39|62.99|64.28|62.88|64.41|63.01|64.1|62.7|404
1654803600000|2022-06-09 19:40:00|64.27|62.87|64.15|62.75|64.3|62.9|64.05|62.65|390
1654803900000|2022-06-09 19:45:00|64.16|62.76|63.87|62.47|64.2|62.8|63.81|62.41|338
1654804200000|2022-06-09 19:50:00|63.88|62.48|64.11|62.71|64.13|62.73|63.84|62.44|411
1654804500000|2022-06-09 19:55:00|64.1|62.7|63.51|62.11|64.15|62.75|63.44|62.04|374
1654804800000|2022-06-09 20:00:00|63.53|62.13|63.78|62.38|63.88|62.48|63.38|61.98|615
1654805100000|2022-06-09 20:05:00|63.79|62.39|63.67|62.27|63.84|62.44|63.54|62.14|511
1654805400000|2022-06-09 20:10:00|63.68|62.28|63.95|62.55|64.01|62.61|63.65|62.25|425
1654805700000|2022-06-09 20:15:00|63.96|62.56|64.1|62.7|64.1|62.7|63.9|62.5|282
1654806000000|2022-06-09 20:20:00|64.09|62.69|63.98|62.58|64.15|62.75|63.91|62.51|323
1654806300000|2022-06-09 20:25:00|63.99|62.59|63.99|62.59|64.02|62.62|63.9|62.5|291
1654806600000|2022-06-09 20:30:00|63.98|62.58|63.94|62.54|64|62.6|63.88|62.48|199
1654806900000|2022-06-09 20:35:00|63.95|62.55|63.93|62.53|64.01|62.61|63.89|62.49|247
1654807200000|2022-06-09 20:40:00|63.94|62.54|63.88|62.48|63.94|62.54|63.81|62.41|268
1654807500000|2022-06-09 20:45:00|63.89|62.49|64.1|62.7|64.1|62.7|63.85|62.45|249
1654807800000|2022-06-09 20:50:00|64.11|62.71|64.22|62.82|64.25|62.85|64.03|62.63|333
1654808100000|2022-06-09 20:55:00|64.2|62.8|64.23|62.83|64.27|62.87|64.08|62.68|281
1654808400000|2022-06-09 21:00:00|64.22|62.82|64.24|62.84|64.3|62.9|64.2|62.8|106
1654808700000|2022-06-09 21:05:00|64.23|62.83|64.19|62.79|64.23|62.83|64.09|62.69|91
1654809000000|2022-06-09 21:10:00|64.18|62.78|64.4|63|64.42|63.02|64.17|62.77|229
1654809300000|2022-06-09 21:15:00|64.41|63.01|64.26|62.86|64.42|63.02|64.26|62.86|175
1654809600000|2022-06-09 21:20:00|64.27|62.87|64.41|63.01|64.42|63.02|64.26|62.86|187
1654809900000|2022-06-09 21:25:00|64.42|63.02|64.27|62.87|64.47|63.07|64.27|62.87|105
1654810200000|2022-06-09 21:30:00|64.26|62.86|64.06|62.66|64.27|62.87|64.06|62.66|140
1654810500000|2022-06-09 21:35:00|64.05|62.65|64.2|62.8|64.21|62.81|64.02|62.62|69
1654810800000|2022-06-09 21:40:00|64.19|62.79|64.35|62.95|64.36|62.96|64.17|62.77|89
1654811100000|2022-06-09 21:45:00|64.34|62.94|64.01|62.61|64.37|62.97|63.98|62.58|156
1654811400000|2022-06-09 21:50:00|64.02|62.62|64.2|62.8|64.25|62.85|64.02|62.62|109
1654811700000|2022-06-09 21:55:00|64.21|62.81|64.02|62.62|64.22|62.82|64.01|62.61|118
1654812000000|2022-06-09 22:00:00|64.01|62.61|64.05|62.65|64.12|62.72|63.91|62.51|196
1654812300000|2022-06-09 22:05:00|64.04|62.64|64|62.6|64.13|62.73|63.95|62.55|76
1654812600000|2022-06-09 22:10:00|64.02|62.62|63.86|62.46|64.07|62.67|63.84|62.44|89
1654812900000|2022-06-09 22:15:00|63.88|62.48|64|62.6|64.01|62.61|63.83|62.43|146
1654813200000|2022-06-09 22:20:00|63.99|62.59|63.87|62.47|64.01|62.61|63.78|62.38|186
1654813500000|2022-06-09 22:25:00|63.88|62.48|64.05|62.65|64.06|62.66|63.87|62.47|190
1654813800000|2022-06-09 22:30:00|64.06|62.66|64.07|62.67|64.24|62.84|64.03|62.63|199
1654814100000|2022-06-09 22:35:00|64.08|62.68|63.98|62.58|64.11|62.71|63.86|62.46|227
1654814400000|2022-06-09 22:40:00|63.97|62.57|64|62.6|64.03|62.63|63.85|62.45|259
1654814700000|2022-06-09 22:45:00|63.96|62.56|64.04|62.64|64.04|62.64|63.87|62.47|200
1654815000000|2022-06-09 22:50:00|64.05|62.65|63.87|62.47|64.06|62.66|63.82|62.42|196
1654815300000|2022-06-09 22:55:00|63.86|62.46|63.88|62.48|63.88|62.48|63.68|62.28|207
1654815600000|2022-06-09 23:00:00|63.89|62.49|63.9|62.5|63.95|62.55|63.72|62.32|281
1654815900000|2022-06-09 23:05:00|63.89|62.49|63.86|62.46|63.94|62.54|63.77|62.37|226
1654816200000|2022-06-09 23:10:00|63.83|62.43|63.76|62.36|63.91|62.51|63.71|62.31|194
1654816500000|2022-06-09 23:15:00|63.74|62.34|63.87|62.47|63.87|62.47|63.52|62.12|310
1654816800000|2022-06-09 23:20:00|63.88|62.48|63.93|62.53|63.98|62.58|63.8|62.4|289
1654817100000|2022-06-09 23:25:00|63.94|62.54|63.87|62.47|63.97|62.57|63.76|62.36|275
1654817400000|2022-06-09 23:30:00|63.86|62.46|63.98|62.58|64.03|62.63|63.76|62.36|213
1654817700000|2022-06-09 23:35:00|64|62.6|64.03|62.63|64.03|62.63|63.9|62.5|219
1654818000000|2022-06-09 23:40:00|64.02|62.62|63.94|62.54|64.06|62.66|63.91|62.51|208
1654818300000|2022-06-09 23:45:00|63.96|62.56|64.02|62.62|64.04|62.64|63.9|62.5|213
1654818600000|2022-06-09 23:50:00|63.99|62.59|63.92|62.52|64.03|62.63|63.84|62.44|230
1654818900000|2022-06-09 23:55:00|63.93|62.53|63.91|62.51|64.03|62.63|63.88|62.48|133
1654819200000|2022-06-10 00:00:00|63.92|62.52|64.05|62.65|64.07|62.67|63.76|62.36|233
1654819500000|2022-06-10 00:05:00|64.04|62.64|63.81|62.41|64.12|62.72|63.74|62.34|299
1654819800000|2022-06-10 00:10:00|63.82|62.42|63.4|62|63.83|62.43|63.38|61.98|343
1654820100000|2022-06-10 00:15:00|63.41|62.01|62.44|61.04|63.42|62.02|62.02|60.62|641
1654820400000|2022-06-10 00:20:00|62.45|61.05|62.72|61.32|62.96|61.56|62.45|61.05|588
1654820700000|2022-06-10 00:25:00|62.74|61.34|62.76|61.36|62.99|61.59|62.66|61.26|592
1654821000000|2022-06-10 00:30:00|62.77|61.37|62.86|61.46|62.94|61.54|62.65|61.25|586
1654821300000|2022-06-10 00:35:00|62.87|61.47|63.15|61.75|63.16|61.76|62.78|61.38|487
1654821600000|2022-06-10 00:40:00|63.16|61.76|63.22|61.82|63.25|61.85|62.97|61.57|414
1654821900000|2022-06-10 00:45:00|63.24|61.84|63.29|61.89|63.37|61.97|63.18|61.78|354
1654822200000|2022-06-10 00:50:00|63.3|61.9|63.13|61.73|63.37|61.97|63.03|61.63|394
1654822500000|2022-06-10 00:55:00|63.14|61.74|62.88|61.48|63.16|61.76|62.87|61.47|351
1654822800000|2022-06-10 01:00:00|62.89|61.49|62.99|61.59|63.01|61.61|62.79|61.39|424
1654823100000|2022-06-10 01:05:00|63|61.6|62.87|61.47|63.01|61.61|62.74|61.34|326
1654823400000|2022-06-10 01:10:00|62.88|61.48|62.78|61.38|62.92|61.52|62.75|61.35|341
1654823700000|2022-06-10 01:15:00|62.79|61.39|63.1|61.7|63.15|61.75|62.72|61.32|377
1654824000000|2022-06-10 01:20:00|63.09|61.69|63.03|61.63|63.23|61.83|62.97|61.57|351
1654824300000|2022-06-10 01:25:00|63.04|61.64|63.1|61.7|63.15|61.75|63.01|61.61|246
1654824600000|2022-06-10 01:30:00|63.11|61.71|63.14|61.74|63.16|61.76|63|61.6|288
1654824900000|2022-06-10 01:35:00|63.15|61.75|63.07|61.67|63.19|61.79|63.02|61.62|347
1654825200000|2022-06-10 01:40:00|63.08|61.68|62.96|61.56|63.1|61.7|62.96|61.56|186
1654825500000|2022-06-10 01:45:00|62.97|61.57|63|61.6|63.04|61.64|62.87|61.47|237
1654825800000|2022-06-10 01:50:00|63.01|61.61|62.96|61.56|63.13|61.73|62.92|61.52|254
1654826100000|2022-06-10 01:55:00|62.95|61.55|63.01|61.61|63.16|61.76|62.94|61.54|264
1654826400000|2022-06-10 02:00:00|63|61.6|63.17|61.77|63.21|61.81|62.95|61.55|309
1654826700000|2022-06-10 02:05:00|63.18|61.78|63.18|61.78|63.33|61.93|63.15|61.75|319
1654827000000|2022-06-10 02:10:00|63.17|61.77|63.16|61.76|63.34|61.94|63.13|61.73|270
1654827300000|2022-06-10 02:15:00|63.15|61.75|63.23|61.83|63.23|61.83|63.12|61.72|230
1654827600000|2022-06-10 02:20:00|63.24|61.84|63.32|61.92|63.34|61.94|63.18|61.78|205
1654827900000|2022-06-10 02:25:00|63.33|61.93|63.4|62|63.42|62.02|63.3|61.9|238
1654828200000|2022-06-10 02:30:00|63.41|62.01|63.3|61.9|63.44|62.04|63.27|61.87|278
1654828500000|2022-06-10 02:35:00|63.31|61.91|63.33|61.93|63.38|61.98|63.24|61.84|177
1654828800000|2022-06-10 02:40:00|63.32|61.92|63.4|62|63.42|62.02|63.27|61.87|205
1654829100000|2022-06-10 02:45:00|63.38|61.98|63.32|61.92|63.43|62.03|63.29|61.89|163
1654829400000|2022-06-10 02:50:00|63.33|61.93|63.42|62.02|63.43|62.03|63.27|61.87|179
1654829700000|2022-06-10 02:55:00|63.41|62.01|63.39|61.99|63.43|62.03|63.34|61.94|150
1654830000000|2022-06-10 03:00:00|63.38|61.98|64.02|62.62|64.04|62.64|63.37|61.97|522
1654830300000|2022-06-10 03:05:00|64.01|62.61|63.86|62.46|64.1|62.7|63.74|62.34|485
1654830600000|2022-06-10 03:10:00|63.87|62.47|64.05|62.65|64.12|62.72|63.81|62.41|422
1654830900000|2022-06-10 03:15:00|64.06|62.66|63.99|62.59|64.15|62.75|63.91|62.51|342
1654831200000|2022-06-10 03:20:00|63.98|62.58|64.21|62.81|64.28|62.88|63.96|62.56|311
1654831500000|2022-06-10 03:25:00|64.24|62.84|64.23|62.83|64.31|62.91|64.16|62.76|318
1654831800000|2022-06-10 03:30:00|64.22|62.82|63.94|62.54|64.24|62.84|63.93|62.53|235
1654832100000|2022-06-10 03:35:00|63.95|62.55|63.92|62.52|63.95|62.55|63.86|62.46|221
1654832400000|2022-06-10 03:40:00|63.91|62.51|63.8|62.4|63.96|62.56|63.74|62.34|179
1654832700000|2022-06-10 03:45:00|63.81|62.41|63.68|62.28|63.81|62.41|63.66|62.26|160
1654833000000|2022-06-10 03:50:00|63.67|62.27|63.63|62.23|63.77|62.37|63.62|62.22|113
1654833300000|2022-06-10 03:55:00|63.64|62.24|63.62|62.22|63.67|62.27|63.57|62.17|122
1654833600000|2022-06-10 04:00:00|63.61|62.21|63.58|62.18|63.71|62.31|63.51|62.11|194
1654833900000|2022-06-10 04:05:00|63.6|62.2|63.71|62.31|63.71|62.31|63.56|62.16|143
1654834200000|2022-06-10 04:10:00|63.7|62.3|63.73|62.33|63.82|62.42|63.68|62.28|215
1654834500000|2022-06-10 04:15:00|63.74|62.34|63.81|62.41|63.82|62.42|63.65|62.25|221
1654834800000|2022-06-10 04:20:00|63.8|62.4|63.75|62.35|63.86|62.46|63.72|62.32|200
1654835100000|2022-06-10 04:25:00|63.76|62.36|63.53|62.13|63.76|62.36|63.43|62.03|122
1654835400000|2022-06-10 04:30:00|63.52|62.12|63.48|62.08|63.56|62.16|63.44|62.04|229
1654835700000|2022-06-10 04:35:00|63.49|62.09|63.45|62.05|63.5|62.1|63.42|62.02|115
1654836000000|2022-06-10 04:40:00|63.49|62.09|63.46|62.06|63.53|62.13|63.41|62.01|193
1654836300000|2022-06-10 04:45:00|63.47|62.07|63.58|62.18|63.59|62.19|63.43|62.03|242
1654836600000|2022-06-10 04:50:00|63.59|62.19|63.67|62.27|63.72|62.32|63.55|62.15|183
1654836900000|2022-06-10 04:55:00|63.66|62.26|63.54|62.14|63.77|62.37|63.51|62.11|235
1654837200000|2022-06-10 05:00:00|63.55|62.15|63.42|62.72|63.71|62.74|63.31|62.14|279
1654837500000|2022-06-10 05:05:00|63.43|62.73|63.72|62.32|63.78|62.76|63.31|62.28|170
1654837800000|2022-06-10 05:10:00|63.73|62.33|63.7|62.3|63.76|62.36|63.65|62.25|204
1654838100000|2022-06-10 05:15:00|63.71|62.31|63.78|62.38|63.82|62.42|63.7|62.3|213
1654838400000|2022-06-10 05:20:00|63.79|62.39|63.75|62.35|63.83|62.43|63.74|62.34|177
1654838700000|2022-06-10 05:25:00|63.76|62.36|63.77|62.37|63.82|62.42|63.67|62.27|192
1654839000000|2022-06-10 05:30:00|63.78|62.38|63.84|62.44|63.86|62.46|63.75|62.35|220
1654839300000|2022-06-10 05:35:00|63.86|62.46|63.74|62.34|63.87|62.47|63.73|62.33|196
1654839600000|2022-06-10 05:40:00|63.75|62.35|63.83|62.43|63.86|62.46|63.72|62.32|163
1654839900000|2022-06-10 05:45:00|63.84|62.44|63.67|62.27|63.88|62.48|63.61|62.21|214
1654840200000|2022-06-10 05:50:00|63.66|62.26|63.55|62.15|63.72|62.32|63.48|62.08|189
1654840500000|2022-06-10 05:55:00|63.56|62.16|63.56|62.16|63.65|62.25|63.52|62.12|208
1654840800000|2022-06-10 06:00:00|63.55|62.15|63.63|62.23|63.65|62.25|63.54|62.14|246
1654841100000|2022-06-10 06:05:00|63.62|62.22|63.54|62.14|63.65|62.25|63.47|62.07|194
1654841400000|2022-06-10 06:10:00|63.53|62.13|63.5|62.1|63.56|62.16|63.29|61.89|338
1654841700000|2022-06-10 06:15:00|63.49|62.09|63.45|62.05|63.69|62.29|63.39|61.99|286
1654842000000|2022-06-10 06:20:00|63.44|62.04|63.26|61.86|63.5|62.1|63.22|61.82|266
1654842300000|2022-06-10 06:25:00|63.27|61.87|63.39|61.99|63.4|62|63.15|61.75|238
1654842600000|2022-06-10 06:30:00|63.38|61.98|63.21|61.81|63.45|62.05|63.19|61.79|323
1654842900000|2022-06-10 06:35:00|63.2|61.8|63.23|61.83|63.25|61.85|63.13|61.73|241
1654843200000|2022-06-10 06:40:00|63.24|61.84|63.04|61.64|63.29|61.89|63.04|61.64|173
1654843500000|2022-06-10 06:45:00|63.05|61.65|62.99|61.59|63.09|61.69|62.98|61.58|213
1654843800000|2022-06-10 06:50:00|62.97|61.57|63.03|61.63|63.1|61.7|62.97|61.57|229
1654844100000|2022-06-10 06:55:00|63.02|61.62|62.93|61.53|63.08|61.68|62.91|61.51|166
1654844400000|2022-06-10 07:00:00|62.94|61.54|63.09|61.69|63.14|61.74|62.93|61.53|298
1654844700000|2022-06-10 07:05:00|63.1|61.7|63.1|61.7|63.19|61.79|63.06|61.66|251
1654845000000|2022-06-10 07:10:00|63.09|61.69|62.92|61.52|63.12|61.72|62.87|61.47|268
1654845300000|2022-06-10 07:15:00|62.91|61.51|63|61.6|63.08|61.68|62.89|61.49|270
1654845600000|2022-06-10 07:20:00|63.02|61.62|62.85|61.45|63.03|61.63|62.83|61.43|227
1654845900000|2022-06-10 07:25:00|62.84|61.44|62.85|61.45|62.92|61.52|62.8|61.4|204
1654846200000|2022-06-10 07:30:00|62.84|61.44|62.86|61.46|62.92|61.52|62.81|61.41|207
1654846500000|2022-06-10 07:35:00|62.85|61.45|62.99|61.59|63.01|61.61|62.85|61.45|179
1654846800000|2022-06-10 07:40:00|62.98|61.58|63.03|61.63|63.08|61.68|62.94|61.54|219
1654847100000|2022-06-10 07:45:00|63.02|61.62|63.07|61.67|63.18|61.78|62.92|61.52|264
1654847400000|2022-06-10 07:50:00|63.08|61.68|63.04|61.64|63.18|61.78|63|61.6|231
1654847700000|2022-06-10 07:55:00|63.03|61.63|63.03|61.63|63.15|61.75|62.99|61.59|263
1654848000000|2022-06-10 08:00:00|63.04|61.64|62.98|61.58|63.27|61.87|62.96|61.56|245
1654848300000|2022-06-10 08:05:00|62.99|61.59|63.02|61.62|63.03|61.63|62.95|61.55|162
1654848600000|2022-06-10 08:10:00|63.03|61.63|62.93|61.53|63.09|61.69|62.93|61.53|206
1654848900000|2022-06-10 08:15:00|62.94|61.54|62.95|61.55|63.04|61.64|62.92|61.52|213
1654849200000|2022-06-10 08:20:00|62.94|61.54|62.85|61.45|62.97|61.57|62.85|61.45|201
1654849500000|2022-06-10 08:25:00|62.86|61.46|62.84|61.44|62.87|61.47|62.76|61.36|252
1654849800000|2022-06-10 08:30:00|62.82|61.42|62.56|61.16|62.9|61.5|62.5|61.1|302
1654850100000|2022-06-10 08:35:00|62.55|61.15|62.49|61.09|62.57|61.17|62.4|61|381
1654850400000|2022-06-10 08:40:00|62.5|61.1|62.51|61.11|62.58|61.18|62.45|61.05|285
1654850700000|2022-06-10 08:45:00|62.49|61.09|62.6|61.2|62.68|61.28|62.47|61.07|309
1654851000000|2022-06-10 08:50:00|62.61|61.21|62.61|61.21|62.64|61.24|62.54|61.14|249
1654851300000|2022-06-10 08:55:00|62.62|61.22|62.55|61.15|62.67|61.27|62.43|61.03|239
1654851600000|2022-06-10 09:00:00|62.56|61.16|62.55|61.15|62.73|61.33|62.47|61.07|339
1654851900000|2022-06-10 09:05:00|62.56|61.16|62.19|60.79|62.59|61.19|62.19|60.79|333
1654852200000|2022-06-10 09:10:00|62.18|60.78|62.05|60.65|62.19|60.79|62.04|60.64|294
1654852500000|2022-06-10 09:15:00|62.04|60.64|61.21|59.81|62.05|60.65|61.19|59.79|390
1654852800000|2022-06-10 09:20:00|61.2|59.8|61.74|60.34|61.81|60.41|61.2|59.8|532
1654853100000|2022-06-10 09:25:00|61.72|60.32|61.77|60.37|61.84|60.44|61.69|60.29|438
1654853400000|2022-06-10 09:30:00|61.76|60.36|61.72|60.32|61.9|60.5|61.7|60.3|346
1654853700000|2022-06-10 09:35:00|61.73|60.33|61.69|60.29|61.74|60.34|61.56|60.16|357
1654854000000|2022-06-10 09:40:00|61.67|60.27|61.67|60.27|61.72|60.32|61.56|60.16|342
1654854300000|2022-06-10 09:45:00|61.71|60.31|61.43|60.03|61.79|60.39|61.42|60.02|319
1654854600000|2022-06-10 09:50:00|61.44|60.04|61.39|59.99|61.48|60.08|61.23|59.83|470
1654854900000|2022-06-10 09:55:00|61.38|59.98|61.4|60|61.47|60.07|61.34|59.94|380
1654855200000|2022-06-10 10:00:00|61.39|59.99|61.63|60.23|61.68|60.28|61.25|59.85|393
1654855500000|2022-06-10 10:05:00|61.64|60.24|61.55|60.15|61.64|60.24|61.47|60.07|270
1654855800000|2022-06-10 10:10:00|61.57|60.17|61.6|60.2|61.62|60.22|61.43|60.03|336
1654856100000|2022-06-10 10:15:00|61.62|60.22|61.78|60.38|61.81|60.41|61.6|60.2|310
1654856400000|2022-06-10 10:20:00|61.79|60.39|61.69|60.29|61.83|60.43|61.65|60.25|271
1654856700000|2022-06-10 10:25:00|61.68|60.28|61.84|60.44|61.89|60.49|61.67|60.27|328
1654857000000|2022-06-10 10:30:00|61.83|60.43|61.91|60.51|61.99|60.59|61.8|60.4|235
1654857300000|2022-06-10 10:35:00|61.96|60.56|61.69|60.29|61.97|60.57|61.69|60.29|254
1654857600000|2022-06-10 10:40:00|61.7|60.3|61.79|60.39|61.8|60.4|61.68|60.28|243
1654857900000|2022-06-10 10:45:00|61.81|60.41|61.8|60.4|61.9|60.5|61.77|60.37|234
1654858200000|2022-06-10 10:50:00|61.81|60.41|61.89|60.49|61.91|60.51|61.76|60.36|264
1654858500000|2022-06-10 10:55:00|61.9|60.5|61.9|60.5|61.91|60.51|61.73|60.33|256
1654858800000|2022-06-10 11:00:00|61.89|60.49|61.74|60.34|61.92|60.52|61.73|60.33|315
1654859100000|2022-06-10 11:05:00|61.75|60.35|61.87|60.47|61.89|60.49|61.73|60.33|215
1654859400000|2022-06-10 11:10:00|61.9|60.5|61.85|60.45|61.93|60.53|61.83|60.43|218
1654859700000|2022-06-10 11:15:00|61.86|60.46|61.89|60.49|61.91|60.51|61.76|60.36|218
1654860000000|2022-06-10 11:20:00|61.9|60.5|61.89|60.49|61.94|60.54|61.85|60.45|209
1654860300000|2022-06-10 11:25:00|61.88|60.48|61.82|60.42|61.91|60.51|61.72|60.32|239
1654860600000|2022-06-10 11:30:00|61.83|60.43|62.11|60.71|62.26|60.86|61.81|60.41|344
1654860900000|2022-06-10 11:35:00|62.12|60.72|62.27|60.87|62.34|60.94|62.1|60.7|294
1654861200000|2022-06-10 11:40:00|62.28|60.88|62.27|60.87|62.31|60.91|62.18|60.78|276
1654861500000|2022-06-10 11:45:00|62.28|60.88|62.15|60.75|62.33|60.93|62.09|60.69|245
1654861800000|2022-06-10 11:50:00|62.17|60.77|62.12|60.72|62.2|60.8|62.1|60.7|202
1654862100000|2022-06-10 11:55:00|62.13|60.73|62.07|60.67|62.19|60.79|62.06|60.66|219
1654862400000|2022-06-10 12:00:00|62.08|60.68|62.02|60.62|62.19|60.79|61.9|60.5|259
1654862700000|2022-06-10 12:05:00|62|60.6|62.28|60.88|62.36|60.96|62|60.6|359
1654863000000|2022-06-10 12:10:00|62.26|60.86|62.35|60.95|62.38|60.98|62.23|60.83|304
1654863300000|2022-06-10 12:15:00|62.36|60.96|62.24|60.84|62.38|60.98|62.22|60.82|294
1654863600000|2022-06-10 12:20:00|62.25|60.85|62.53|61.13|62.53|61.13|62.24|60.84|312
1654863900000|2022-06-10 12:25:00|62.54|61.14|62.02|61.32|62.62|61.51|62.02|61.09|296
1654864200000|2022-06-10 12:30:00|62.01|61.31|60.17|59.47|62.01|61.31|59.3|58.6|763
1654864500000|2022-06-10 12:35:00|60.18|59.48|60.66|59.96|61.16|60.46|60.09|59.39|615
1654864800000|2022-06-10 12:40:00|60.67|59.97|60.61|59.21|60.85|60.08|60.32|59.19|584
1654865100000|2022-06-10 12:45:00|60.59|59.19|60.97|59.57|61.09|59.69|60.51|59.11|638
1654865400000|2022-06-10 12:50:00|60.95|59.55|60.52|59.12|61.01|59.61|60.15|58.75|592
1654865700000|2022-06-10 12:55:00|60.51|59.11|60.27|58.87|60.59|59.19|60.23|58.83|610
1654866000000|2022-06-10 13:00:00|60.28|58.88|60.35|58.95|60.5|59.1|60.15|58.75|569
1654866300000|2022-06-10 13:05:00|60.36|58.96|59.87|58.47|60.4|59|59.85|58.45|502
1654866600000|2022-06-10 13:10:00|59.88|58.48|59.69|58.29|59.97|58.57|59.65|58.25|487
1654866900000|2022-06-10 13:15:00|59.7|58.3|59.45|58.05|59.78|58.38|59.39|57.99|563
1654867200000|2022-06-10 13:20:00|59.46|58.06|59.18|57.78|59.65|58.25|59.14|57.74|563
1654867500000|2022-06-10 13:25:00|59.19|57.79|59.19|57.79|59.33|57.93|58.59|57.19|699
1654867800000|2022-06-10 13:30:00|59.2|57.8|58.87|57.47|59.6|58.2|58.64|57.24|703
1654868100000|2022-06-10 13:35:00|58.88|57.48|59.24|57.84|59.31|57.91|58.8|57.4|667
1654868400000|2022-06-10 13:40:00|59.25|57.85|59.69|58.29|59.71|58.31|59.2|57.8|610
1654868700000|2022-06-10 13:45:00|59.7|58.3|59.4|58|59.89|58.49|59.34|57.94|596
1654869000000|2022-06-10 13:50:00|59.41|58.01|59.08|57.68|59.45|58.05|59.02|57.62|528
1654869300000|2022-06-10 13:55:00|59.09|57.69|59.14|57.74|59.28|57.88|58.96|57.56|520
1654869600000|2022-06-10 14:00:00|59.15|57.75|59.12|57.72|59.15|57.75|58.71|57.31|531
1654869900000|2022-06-10 14:05:00|59.13|57.73|59.09|57.69|59.22|57.82|59.01|57.61|554
1654870200000|2022-06-10 14:10:00|59.08|57.68|59.04|57.64|59.21|57.81|58.88|57.48|543
1654870500000|2022-06-10 14:15:00|59.03|57.63|59.68|58.28|59.69|58.29|58.99|57.59|619
1654870800000|2022-06-10 14:20:00|59.69|58.29|59.5|58.1|59.75|58.35|59.41|58.01|452
1654871100000|2022-06-10 14:25:00|59.51|58.11|59.5|58.1|59.65|58.25|59.44|58.04|440
1654871400000|2022-06-10 14:30:00|59.49|58.09|59.94|58.54|59.98|58.58|59.47|58.07|522
1654871700000|2022-06-10 14:35:00|59.95|58.55|59.96|58.56|60.2|58.8|59.81|58.41|473
1654872000000|2022-06-10 14:40:00|59.95|58.55|60.1|58.7|60.13|58.73|59.91|58.51|425
1654872300000|2022-06-10 14:45:00|60.09|58.69|59.99|58.59|60.16|58.76|59.89|58.49|349
1654872600000|2022-06-10 14:50:00|59.98|58.58|59.96|58.56|60.19|58.79|59.92|58.52|429
1654872900000|2022-06-10 14:55:00|59.95|58.55|59.66|58.26|59.97|58.57|59.64|58.24|382
1654873200000|2022-06-10 15:00:00|59.65|58.25|59.78|58.38|59.83|58.43|59.61|58.21|438
1654873500000|2022-06-10 15:05:00|59.79|58.39|59.54|58.14|59.8|58.4|59.41|58.01|355
1654873800000|2022-06-10 15:10:00|59.55|58.15|59.32|57.92|59.55|58.15|59.27|57.87|426
1654874100000|2022-06-10 15:15:00|59.33|57.93|59.38|57.98|59.41|58.01|59.26|57.86|402
1654874400000|2022-06-10 15:20:00|59.39|57.99|59.12|57.72|59.5|58.1|59.1|57.7|430
1654874700000|2022-06-10 15:25:00|59.1|57.7|59.19|57.79|59.29|57.89|59.03|57.63|453
1654875000000|2022-06-10 15:30:00|59.2|57.8|59.3|57.9|59.31|57.91|59.03|57.63|383
1654875300000|2022-06-10 15:35:00|59.29|57.89|59.26|57.86|59.32|57.92|59.16|57.76|281
1654875600000|2022-06-10 15:40:00|59.27|57.87|59.4|58|59.44|58.04|59.23|57.83|298
1654875900000|2022-06-10 15:45:00|59.39|57.99|59.34|57.94|59.61|58.21|59.33|57.93|368
1654876200000|2022-06-10 15:50:00|59.35|57.95|59.41|58.01|59.47|58.07|59.34|57.94|258
1654876500000|2022-06-10 15:55:00|59.42|58.02|59.45|58.05|59.52|58.12|59.37|57.97|359
1654876800000|2022-06-10 16:00:00|59.46|58.06|59.35|57.95|59.54|58.14|59.23|57.83|390
1654877100000|2022-06-10 16:05:00|59.34|57.94|59.23|57.83|59.51|58.11|59.23|57.83|330
1654877400000|2022-06-10 16:10:00|59.24|57.84|59.02|57.62|59.28|57.88|59.02|57.62|300
1654877700000|2022-06-10 16:15:00|59.03|57.63|59.12|57.72|59.18|57.78|59.02|57.62|403
1654878000000|2022-06-10 16:20:00|59.13|57.73|59.02|57.62|59.3|57.9|59|57.6|430
1654878300000|2022-06-10 16:25:00|59.01|57.61|57.96|56.56|59.05|57.65|57.76|56.36|576
1654878600000|2022-06-10 16:30:00|57.95|56.55|58.13|56.73|58.47|57.07|57.76|56.36|632
1654878900000|2022-06-10 16:35:00|58.15|56.75|57.98|56.58|58.28|56.88|57.97|56.57|556
1654879200000|2022-06-10 16:40:00|58|56.6|58.27|56.87|58.41|57.01|57.88|56.48|644
1654879500000|2022-06-10 16:45:00|58.28|56.88|58.3|56.9|58.38|56.98|58.08|56.68|508
1654879800000|2022-06-10 16:50:00|58.27|56.87|58.43|57.03|58.44|57.04|57.95|56.55|463
1654880100000|2022-06-10 16:55:00|58.41|57.01|58.4|57|58.56|57.16|58.23|56.83|570
1654880400000|2022-06-10 17:00:00|58.41|57.01|58.3|56.9|58.44|57.04|58.11|56.71|489
1654880700000|2022-06-10 17:05:00|58.31|56.91|58.23|56.83|58.45|57.05|58.18|56.78|400
1654881000000|2022-06-10 17:10:00|58.24|56.84|58.27|56.87|58.32|56.92|58.16|56.76|305
1654881300000|2022-06-10 17:15:00|58.26|56.86|58.54|57.14|58.54|57.14|58.21|56.81|396
1654881600000|2022-06-10 17:20:00|58.53|57.13|58.78|57.38|58.79|57.39|58.51|57.11|246
1654881900000|2022-06-10 17:25:00|58.79|57.39|59.03|57.63|59.1|57.7|58.77|57.37|351
1654882200000|2022-06-10 17:30:00|59.04|57.64|58.67|57.27|59.04|57.64|58.64|57.24|270
1654882500000|2022-06-10 17:35:00|58.68|57.28|58.9|57.5|58.9|57.5|58.67|57.27|248
1654882800000|2022-06-10 17:40:00|58.89|57.49|58.82|57.42|58.92|57.52|58.79|57.39|232
1654883100000|2022-06-10 17:45:00|58.83|57.43|58.9|57.5|58.94|57.54|58.75|57.35|306
1654883400000|2022-06-10 17:50:00|58.89|57.49|58.84|57.44|59.04|57.64|58.81|57.41|391
1654883700000|2022-06-10 17:55:00|58.82|57.42|58.79|57.39|58.9|57.5|58.71|57.31|306
1654884000000|2022-06-10 18:00:00|58.78|57.38|58.81|57.41|58.91|57.51|58.75|57.35|250
1654884300000|2022-06-10 18:05:00|58.8|57.4|58.79|57.39|58.93|57.53|58.73|57.33|306
1654884600000|2022-06-10 18:10:00|58.8|57.4|58.91|57.51|58.93|57.53|58.54|57.14|361
1654884900000|2022-06-10 18:15:00|58.9|57.5|59.1|57.7|59.17|57.77|58.88|57.48|380
1654885200000|2022-06-10 18:20:00|59.09|57.69|58.87|57.47|59.13|57.73|58.85|57.45|349
1654885500000|2022-06-10 18:25:00|58.88|57.48|58.8|57.4|59.06|57.66|58.76|57.36|358
1654885800000|2022-06-10 18:30:00|58.79|57.39|58.69|57.29|58.9|57.5|58.65|57.25|326
1654886100000|2022-06-10 18:35:00|58.67|57.27|58.61|57.21|58.78|57.38|58.59|57.19|305
1654886400000|2022-06-10 18:40:00|58.6|57.2|58.57|57.17|58.67|57.27|58.49|57.09|325
1654886700000|2022-06-10 18:45:00|58.56|57.16|58.63|57.23|58.67|57.27|58.55|57.15|355
1654887000000|2022-06-10 18:50:00|58.61|57.21|58.5|57.1|58.69|57.29|58.5|57.1|284
1654887300000|2022-06-10 18:55:00|58.52|57.12|58.71|57.31|58.81|57.41|58.47|57.07|338
1654887600000|2022-06-10 19:00:00|58.72|57.32|58.42|57.02|58.77|57.37|58.39|56.99|345
1654887900000|2022-06-10 19:05:00|58.41|57.01|58.46|57.06|58.5|57.1|58.32|56.92|393
1654888200000|2022-06-10 19:10:00|58.45|57.05|58.64|57.24|58.68|57.28|58.43|57.03|376
1654888500000|2022-06-10 19:15:00|58.63|57.23|58.47|57.07|58.65|57.25|58.46|57.06|279
1654888800000|2022-06-10 19:20:00|58.48|57.08|58.61|57.21|58.63|57.23|58.34|56.94|329
1654889100000|2022-06-10 19:25:00|58.64|57.24|58.84|57.44|59.22|57.82|58.62|57.22|414
1654889400000|2022-06-10 19:30:00|58.85|57.45|59.15|57.75|59.23|57.83|58.72|57.32|383
1654889700000|2022-06-10 19:35:00|59.17|57.77|59.04|57.64|59.22|57.82|58.99|57.59|404
1654890000000|2022-06-10 19:40:00|59.01|57.61|58.85|57.45|59.11|57.71|58.85|57.45|448
1654890300000|2022-06-10 19:45:00|58.84|57.44|58.57|57.17|58.89|57.49|58.55|57.15|368
1654890600000|2022-06-10 19:50:00|58.55|57.15|58.45|57.05|58.65|57.25|58.44|57.04|364
1654890900000|2022-06-10 19:55:00|58.46|57.06|58.02|56.62|58.56|57.16|58.01|56.61|317
1654891200000|2022-06-10 20:00:00|58.01|56.61|58.54|57.14|58.62|57.22|58|56.6|460
1654891500000|2022-06-10 20:05:00|58.53|57.13|58.46|57.06|58.63|57.23|58.37|56.97|327
1654891800000|2022-06-10 20:10:00|58.45|57.05|58.62|57.22|58.74|57.34|58.44|57.04|440
1654892100000|2022-06-10 20:15:00|58.63|57.23|58.66|57.26|58.78|57.38|58.62|57.22|381
1654892400000|2022-06-10 20:20:00|58.65|57.25|58.73|57.33|58.81|57.41|58.59|57.19|301
1654892700000|2022-06-10 20:25:00|58.72|57.32|58.67|57.27|58.77|57.37|58.66|57.26|230
1654893000000|2022-06-10 20:30:00|58.68|57.28|58.57|57.17|58.7|57.3|58.47|57.07|156
1654893300000|2022-06-10 20:35:00|58.58|57.18|58.78|57.38|58.79|57.39|58.55|57.15|183
1654893600000|2022-06-10 20:40:00|58.77|57.37|58.58|57.18|58.77|57.37|58.58|57.18|169
1654893900000|2022-06-10 20:45:00|58.59|57.19|58.42|57.02|58.68|57.28|58.42|57.02|155
1654894200000|2022-06-10 20:50:00|58.43|57.03|58.59|57.19|58.6|57.2|58.4|57|193
1654894500000|2022-06-10 20:55:00|58.6|57.2|58.61|57.21|58.65|57.25|58.55|57.15|113
1654930800000|2022-06-11 07:00:00|60.11|58.71|60.64|59.24|60.64|59.24|60.09|58.69|166
1654931100000|2022-06-11 07:05:00|60.68|59.28|60.45|59.05|60.77|59.37|60.34|58.94|215
1654931400000|2022-06-11 07:10:00|60.46|59.06|60.42|59.02|60.47|59.07|60.3|58.9|172
1654931700000|2022-06-11 07:15:00|60.41|59.01|60.6|59.2|60.61|59.21|60.34|58.94|202
1654932000000|2022-06-11 07:20:00|60.61|59.21|62.17|60.77|62.38|60.98|60.59|59.19|491
1654932300000|2022-06-11 07:25:00|62.16|60.76|61.45|60.05|62.16|60.76|61.24|59.84|423
1654932600000|2022-06-11 07:30:00|61.44|60.04|61.46|60.06|61.71|60.31|61.37|59.97|372
1654932900000|2022-06-11 07:35:00|61.45|60.05|61.59|60.19|61.62|60.22|61.43|60.03|308
1654933200000|2022-06-11 07:40:00|61.6|60.2|61.82|60.42|61.98|60.58|61.58|60.18|334
1654933500000|2022-06-11 07:45:00|61.81|60.41|61.58|60.18|61.9|60.5|61.52|60.12|273
1654933800000|2022-06-11 07:50:00|61.61|60.21|61.55|60.15|61.61|60.21|61.44|60.04|215
1654934100000|2022-06-11 07:55:00|61.54|60.14|61.54|60.14|61.56|60.16|61.43|60.03|162
1654934400000|2022-06-11 08:00:00|61.53|60.13|61.3|59.9|61.6|60.2|61.19|59.79|208
1654934700000|2022-06-11 08:05:00|61.31|59.91|61.16|59.76|61.32|59.92|61.07|59.67|242
1654935000000|2022-06-11 08:10:00|61.17|59.77|61.12|59.72|61.18|59.78|61.01|59.61|222
1654935300000|2022-06-11 08:15:00|61.11|59.71|61.26|59.86|61.28|59.88|61.05|59.65|235
1654935600000|2022-06-11 08:20:00|61.27|59.87|61.19|59.79|61.35|59.95|61.09|59.69|213
1654935900000|2022-06-11 08:25:00|61.17|59.77|61.21|59.81|61.28|59.88|61.16|59.76|167
1654936200000|2022-06-11 08:30:00|61.2|59.8|61.15|59.75|61.29|59.89|61.11|59.71|170
1654936500000|2022-06-11 08:35:00|61.16|59.76|60.62|59.22|61.26|59.86|60.35|58.95|408
1654936800000|2022-06-11 08:40:00|60.63|59.23|60.44|59.04|60.81|59.41|60.2|58.8|434
1654937100000|2022-06-11 08:45:00|60.43|59.03|60.42|59.02|60.53|59.13|60.35|58.95|416
1654937400000|2022-06-11 08:50:00|60.43|59.03|60.32|58.92|60.45|59.05|60.27|58.87|284
1654937700000|2022-06-11 08:55:00|60.31|58.91|59.73|58.33|60.42|59.02|59.73|58.33|303
1654938000000|2022-06-11 09:00:00|59.7|58.3|59.62|58.22|59.7|58.3|59.1|57.7|609
1654938300000|2022-06-11 09:05:00|59.63|58.23|59.67|58.27|59.68|58.28|59.07|57.67|507
1654938600000|2022-06-11 09:10:00|59.66|58.26|59.81|58.41|60.04|58.64|59.64|58.24|394
1654938900000|2022-06-11 09:15:00|59.82|58.42|60.42|59.02|60.49|59.09|59.74|58.34|408
1654939200000|2022-06-11 09:20:00|60.41|59.01|59.95|58.55|60.42|59.02|59.92|58.52|337
1654939500000|2022-06-11 09:25:00|59.96|58.56|60.02|58.62|60.05|58.65|59.89|58.49|300
1654939800000|2022-06-11 09:30:00|60.01|58.61|60.29|58.89|60.35|58.95|60|58.6|312
1654940100000|2022-06-11 09:35:00|60.3|58.9|60.79|59.39|60.94|59.54|60.26|58.86|398
1654940400000|2022-06-11 09:40:00|60.8|59.4|60.61|59.21|60.93|59.53|60.58|59.18|315
1654940700000|2022-06-11 09:45:00|60.6|59.2|60.63|59.23|60.69|59.29|60.48|59.08|194
1654941000000|2022-06-11 09:50:00|60.64|59.24|60.47|59.07|60.69|59.29|60.46|59.06|213
1654941300000|2022-06-11 09:55:00|60.46|59.06|60.22|58.82|60.57|59.17|60.21|58.81|240
1654941600000|2022-06-11 10:00:00|60.23|58.83|60.58|59.18|60.61|59.21|60.21|58.81|228
1654941900000|2022-06-11 10:05:00|60.61|59.21|60.54|59.14|60.71|59.31|60.53|59.13|206
1654942200000|2022-06-11 10:10:00|60.55|59.15|60.38|58.98|60.64|59.24|60.37|58.97|210
1654942500000|2022-06-11 10:15:00|60.39|58.99|60.27|58.87|60.46|59.06|60.25|58.85|197
1654942800000|2022-06-11 10:20:00|60.28|58.88|60.15|58.75|60.34|58.94|60|58.6|208
1654943100000|2022-06-11 10:25:00|60.14|58.74|60.08|58.68|60.17|58.77|60.02|58.62|112
1654943400000|2022-06-11 10:30:00|60.09|58.69|59.96|58.56|60.09|58.69|59.74|58.34|275
1654943700000|2022-06-11 10:35:00|59.97|58.57|59.66|58.26|59.97|58.57|59.64|58.24|252
1654944000000|2022-06-11 10:40:00|59.65|58.25|59.53|58.13|59.83|58.43|59.4|58|227
1654944300000|2022-06-11 10:45:00|59.52|58.12|59.52|58.12|59.74|58.34|59.24|57.84|312
1654944600000|2022-06-11 10:50:00|59.51|58.11|59.38|57.98|59.7|58.3|59.38|57.98|269
1654944900000|2022-06-11 10:55:00|59.39|57.99|59.67|58.27|59.69|58.29|59.33|57.93|292
1654945200000|2022-06-11 11:00:00|59.66|58.26|59.59|58.19|59.67|58.27|59.05|57.65|449
1654945500000|2022-06-11 11:05:00|59.61|58.21|59.45|58.05|59.64|58.24|59.2|57.8|352
1654945800000|2022-06-11 11:10:00|59.44|58.04|59.6|58.2|59.68|58.28|59.44|58.04|295
1654946100000|2022-06-11 11:15:00|59.59|58.19|59.35|57.95|59.61|58.21|59.34|57.94|338
1654946400000|2022-06-11 11:20:00|59.34|57.94|58.55|57.15|59.34|57.94|58.44|57.04|502
1654946700000|2022-06-11 11:25:00|58.56|57.16|58.64|57.24|58.8|57.4|58.54|57.14|402
1654947000000|2022-06-11 11:30:00|58.63|57.23|59.02|57.62|59.28|57.88|58.63|57.23|393
1654947300000|2022-06-11 11:35:00|59.01|57.61|58.62|57.22|59.08|57.68|58.3|56.9|494
1654947600000|2022-06-11 11:40:00|58.61|57.21|58.87|57.47|58.88|57.48|58.55|57.15|494
1654947900000|2022-06-11 11:45:00|58.86|57.46|58.77|57.37|59|57.6|58.67|57.27|398
1654948200000|2022-06-11 11:50:00|58.76|57.36|58.6|57.2|58.93|57.53|58.54|57.14|425
1654948500000|2022-06-11 11:55:00|58.59|57.19|58.7|57.3|58.73|57.33|58.43|57.03|412
1654948800000|2022-06-11 12:00:00|58.69|57.29|59.17|57.77|59.34|57.94|58.66|57.26|447
1654949100000|2022-06-11 12:05:00|59.18|57.78|59.02|57.62|59.27|57.87|58.96|57.56|372
1654949400000|2022-06-11 12:10:00|59.03|57.63|59.1|57.7|59.23|57.83|58.93|57.53|289
1654949700000|2022-06-11 12:15:00|59.11|57.71|58.84|57.44|59.24|57.84|58.8|57.4|275
1654950000000|2022-06-11 12:20:00|58.85|57.45|58.67|57.27|58.86|57.46|58.61|57.21|296
1654950300000|2022-06-11 12:25:00|58.66|57.26|59.04|57.64|59.04|57.64|58.61|57.21|268
1654950600000|2022-06-11 12:30:00|59.05|57.65|58.6|57.2|59.06|57.66|58.44|57.04|421
1654950900000|2022-06-11 12:35:00|58.61|57.21|58.49|57.09|58.73|57.33|58.33|56.93|343
1654951200000|2022-06-11 12:40:00|58.48|57.08|58.49|57.09|58.53|57.13|58.31|56.91|349
1654951500000|2022-06-11 12:45:00|58.5|57.1|58.31|56.91|58.5|57.1|58.07|56.67|422
1654951800000|2022-06-11 12:50:00|58.32|56.92|58.06|56.66|58.36|56.96|58.04|56.64|348
1654952100000|2022-06-11 12:55:00|58.05|56.65|57.42|56.02|58.36|56.96|57.32|55.92|425
1654952400000|2022-06-11 13:00:00|57.43|56.03|57.1|55.7|57.78|56.38|57|55.6|497
1654952700000|2022-06-11 13:05:00|57.07|55.67|57.38|55.98|57.41|56.01|56.8|55.4|545
1654953000000|2022-06-11 13:10:00|57.39|55.99|57.79|56.39|57.83|56.43|57.39|55.99|447
1654953300000|2022-06-11 13:15:00|57.78|56.38|58.09|56.69|58.19|56.79|57.6|56.2|462
1654953600000|2022-06-11 13:20:00|58.08|56.68|57.97|56.57|58.2|56.8|57.8|56.4|455
1654953900000|2022-06-11 13:25:00|57.96|56.56|58.06|56.66|58.08|56.68|57.91|56.51|342
1654954200000|2022-06-11 13:30:00|58.07|56.67|58.37|56.97|58.68|57.28|58.04|56.64|481
1654954500000|2022-06-11 13:35:00|58.38|56.98|58.16|56.76|58.47|57.07|58.11|56.71|401
1654954800000|2022-06-11 13:40:00|58.15|56.75|58.1|56.7|58.23|56.83|58.02|56.62|321
1654955100000|2022-06-11 13:45:00|58.11|56.71|57.98|56.58|58.28|56.88|57.88|56.48|303
1654955400000|2022-06-11 13:50:00|57.97|56.57|58.38|56.98|58.43|57.03|57.97|56.57|275
1654955700000|2022-06-11 13:55:00|58.37|56.97|58.22|56.82|58.37|56.97|58.11|56.71|283
1654956000000|2022-06-11 14:00:00|58.21|56.81|58.12|56.72|58.23|56.83|57.96|56.56|258
1654956300000|2022-06-11 14:05:00|58.09|56.69|57.94|56.54|58.17|56.77|57.83|56.43|306
1654956600000|2022-06-11 14:10:00|57.95|56.55|57.82|56.42|57.95|56.55|57.75|56.35|230
1654956900000|2022-06-11 14:15:00|57.8|56.4|57.68|56.28|57.82|56.42|57.53|56.13|355
1654957200000|2022-06-11 14:20:00|57.69|56.29|57.4|56|57.72|56.32|57.4|56|341
1654957500000|2022-06-11 14:25:00|57.39|55.99|57.5|56.1|57.62|56.22|57.33|55.93|355
1654957800000|2022-06-11 14:30:00|57.51|56.11|57.5|56.1|57.9|56.5|57.4|56|347
1654958100000|2022-06-11 14:35:00|57.48|56.08|57.39|55.99|57.48|56.08|57.22|55.82|356
1654958400000|2022-06-11 14:40:00|57.4|56|57.23|55.83|57.51|56.11|57.07|55.67|309
1654958700000|2022-06-11 14:45:00|57.24|55.84|57.62|56.22|57.68|56.28|57.17|55.77|411
1654959000000|2022-06-11 14:50:00|57.65|56.25|56.4|55|57.66|56.26|56.39|54.99|378
1654959300000|2022-06-11 14:55:00|56.39|54.99|56.58|55.18|56.69|55.29|56.18|54.78|591
1654959600000|2022-06-11 15:00:00|56.56|55.16|56.48|55.08|56.73|55.33|55.96|54.56|542
1654959900000|2022-06-11 15:05:00|56.49|55.09|56.33|54.93|56.64|55.24|56.3|54.9|411
1654960200000|2022-06-11 15:10:00|56.32|54.92|56.31|54.91|56.42|55.02|56.16|54.76|345
1654960500000|2022-06-11 15:15:00|56.32|54.92|55.7|54.3|56.33|54.93|55.54|54.14|447
1654960800000|2022-06-11 15:20:00|55.71|54.31|55.63|54.23|55.86|54.46|55.23|53.83|525
1654961100000|2022-06-11 15:25:00|55.64|54.24|55.94|54.54|56.15|54.75|55.63|54.23|543
1654961400000|2022-06-11 15:30:00|55.93|54.53|55.72|54.32|56.06|54.66|55.51|54.11|505
1654961700000|2022-06-11 15:35:00|55.73|54.33|55.58|54.18|55.79|54.39|55.19|53.79|532
1654962000000|2022-06-11 15:40:00|55.57|54.17|55.27|53.87|55.62|54.22|55.03|53.63|495
1654962300000|2022-06-11 15:45:00|55.26|53.86|55.43|54.03|55.82|54.42|55.24|53.84|484
1654962600000|2022-06-11 15:50:00|55.42|54.02|55.48|54.08|55.7|54.3|55.28|53.88|438
1654962900000|2022-06-11 15:55:00|55.47|54.07|55.97|54.57|56.06|54.66|55.47|54.07|402
1654963200000|2022-06-11 16:00:00|55.98|54.58|55.92|54.52|56.04|54.64|55.78|54.38|398
1654963500000|2022-06-11 16:05:00|55.93|54.53|56.26|54.86|56.31|54.91|55.93|54.53|385
1654963800000|2022-06-11 16:10:00|56.27|54.87|56.01|54.61|56.28|54.88|55.98|54.58|353
1654964100000|2022-06-11 16:15:00|56|54.6|55.43|54.03|56.06|54.66|55.31|53.91|470
1654964400000|2022-06-11 16:20:00|55.44|54.04|55.79|54.39|55.8|54.4|55.44|54.04|401
1654964700000|2022-06-11 16:25:00|55.8|54.4|55.99|54.59|56.06|54.66|55.72|54.32|328
1654965000000|2022-06-11 16:30:00|56|54.6|55.76|54.36|56.11|54.71|55.63|54.23|354
1654965300000|2022-06-11 16:35:00|55.75|54.35|56.14|54.74|56.2|54.8|55.55|54.15|322
1654965600000|2022-06-11 16:40:00|56.15|54.75|56.49|55.09|56.51|55.11|56.11|54.71|313
1654965900000|2022-06-11 16:45:00|56.5|55.1|56.83|55.43|56.92|55.52|56.49|55.09|463
1654966200000|2022-06-11 16:50:00|56.84|55.44|56.49|55.09|56.86|55.46|56.46|55.06|277
1654966500000|2022-06-11 16:55:00|56.48|55.08|56.44|55.04|56.48|55.08|56.15|54.75|273
1654966800000|2022-06-11 17:00:00|56.46|55.06|56.41|55.01|56.48|55.08|56.12|54.72|303
1654967100000|2022-06-11 17:05:00|56.4|55|56.58|55.18|56.89|55.49|56.39|54.99|392
1654967400000|2022-06-11 17:10:00|56.57|55.17|56.55|55.15|56.68|55.28|56.45|55.05|300
1654967700000|2022-06-11 17:15:00|56.54|55.14|56.62|55.22|56.73|55.33|56.49|55.09|328
1654968000000|2022-06-11 17:20:00|56.63|55.23|56.55|55.15|56.67|55.27|56.39|54.99|192
1654968300000|2022-06-11 17:25:00|56.56|55.16|56.73|55.33|56.84|55.44|56.55|55.15|258
1654968600000|2022-06-11 17:30:00|56.72|55.32|56.77|55.37|56.88|55.48|56.31|54.91|362
1654968900000|2022-06-11 17:35:00|56.78|55.38|56.87|55.47|56.88|55.48|56.61|55.21|190
1654969200000|2022-06-11 17:40:00|56.86|55.46|56.61|55.21|56.9|55.5|56.58|55.18|292
1654969500000|2022-06-11 17:45:00|56.62|55.22|56.52|55.12|56.7|55.3|56.46|55.06|256
1654969800000|2022-06-11 17:50:00|56.53|55.13|56.59|55.19|56.66|55.26|56.38|54.98|245
1654970100000|2022-06-11 17:55:00|56.58|55.18|56.6|55.2|56.78|55.38|56.57|55.17|232
1654970400000|2022-06-11 18:00:00|56.61|55.21|56.55|55.15|56.69|55.29|56.49|55.09|250
1654970700000|2022-06-11 18:05:00|56.56|55.16|56.83|55.43|56.83|55.43|56.56|55.16|190
1654971000000|2022-06-11 18:10:00|56.82|55.42|56.78|55.38|56.84|55.44|56.51|55.11|259
1654971300000|2022-06-11 18:15:00|56.77|55.37|56.74|55.34|56.78|55.38|56.51|55.11|280
1654971600000|2022-06-11 18:20:00|56.73|55.33|56.7|55.3|56.84|55.44|56.67|55.27|247
1654971900000|2022-06-11 18:25:00|56.69|55.29|56.69|55.29|56.7|55.3|56.57|55.17|221
1654972200000|2022-06-11 18:30:00|56.68|55.28|56.92|55.52|56.92|55.52|56.64|55.24|255
1654972500000|2022-06-11 18:35:00|56.93|55.53|57.61|56.21|57.95|56.55|56.87|55.47|360
1654972800000|2022-06-11 18:40:00|57.63|56.23|57.36|55.96|57.77|56.37|57.32|55.92|418
1654973100000|2022-06-11 18:45:00|57.37|55.97|57.31|55.91|57.42|56.02|57.08|55.68|308
1654973400000|2022-06-11 18:50:00|57.32|55.92|57.49|56.09|57.61|56.21|57.28|55.88|286
1654973700000|2022-06-11 18:55:00|57.48|56.08|57.3|55.9|57.48|56.08|57.27|55.87|243
1654974000000|2022-06-11 19:00:00|57.31|55.91|57.38|55.98|57.45|56.05|57.12|55.72|301
1654974300000|2022-06-11 19:05:00|57.37|55.97|57.75|56.35|57.86|56.46|57.29|55.89|291
1654974600000|2022-06-11 19:10:00|57.73|56.33|57.85|56.45|57.93|56.53|57.73|56.33|239
1654974900000|2022-06-11 19:15:00|57.84|56.44|57.73|56.33|57.89|56.49|57.6|56.2|258
1654975200000|2022-06-11 19:20:00|57.72|56.32|57.57|56.17|57.75|56.35|57.5|56.1|194
1654975500000|2022-06-11 19:25:00|57.58|56.18|57.36|55.96|57.61|56.21|57.31|55.91|186
1654975800000|2022-06-11 19:30:00|57.35|55.95|57.28|55.88|57.48|56.08|57.25|55.85|204
1654976100000|2022-06-11 19:35:00|57.29|55.89|56.99|55.59|57.31|55.91|56.92|55.52|228
1654976400000|2022-06-11 19:40:00|56.98|55.58|56.91|55.51|57.01|55.61|56.9|55.5|172
1654976700000|2022-06-11 19:45:00|56.9|55.5|56.89|55.49|56.94|55.54|56.72|55.32|192
1654977000000|2022-06-11 19:50:00|56.9|55.5|56.69|55.29|56.9|55.5|56.64|55.24|242
1654977300000|2022-06-11 19:55:00|56.68|55.28|56.56|55.16|56.69|55.29|56.51|55.11|211
1654977600000|2022-06-11 20:00:00|56.55|55.15|56.62|55.22|56.73|55.33|56.44|55.04|232
1654977900000|2022-06-11 20:05:00|56.63|55.23|56.74|55.34|56.77|55.37|56.55|55.15|179
1654978200000|2022-06-11 20:10:00|56.73|55.33|56.69|55.29|56.73|55.33|56.51|55.11|244
1654978500000|2022-06-11 20:15:00|56.7|55.3|56.78|55.38|56.92|55.52|56.64|55.24|185
1654978800000|2022-06-11 20:20:00|56.79|55.39|56.85|55.45|56.94|55.54|56.6|55.2|257
1654979100000|2022-06-11 20:25:00|56.86|55.46|56.71|55.31|56.88|55.48|56.66|55.26|190
1654979400000|2022-06-11 20:30:00|56.72|55.32|56.34|54.94|56.73|55.33|56.27|54.87|316
1654979700000|2022-06-11 20:35:00|56.33|54.93|56.32|54.92|56.53|55.13|56.3|54.9|252
1654980000000|2022-06-11 20:40:00|56.33|54.93|56.26|54.86|56.4|55|56.13|54.73|227
1654980300000|2022-06-11 20:45:00|56.27|54.87|56.27|54.87|56.33|54.93|56.17|54.77|201
1654980600000|2022-06-11 20:50:00|56.28|54.88|56.19|54.79|56.33|54.93|56.17|54.77|183
1654980900000|2022-06-11 20:55:00|56.18|54.78|56.03|54.63|56.22|54.82|55.83|54.43|318
1654981200000|2022-06-11 21:00:00|56.02|54.62|55.99|54.59|56.05|54.65|55.84|54.44|288
1654981500000|2022-06-11 21:05:00|56|54.6|56.15|54.75|56.21|54.81|55.98|54.58|159
1654981800000|2022-06-11 21:10:00|56.13|54.73|56.29|54.89|56.3|54.9|56.1|54.7|140
1654982100000|2022-06-11 21:15:00|56.28|54.88|56.36|54.96|56.45|55.05|56.28|54.88|170
1654982400000|2022-06-11 21:20:00|56.37|54.97|56.65|55.25|56.66|55.26|56.28|54.88|151
1654982700000|2022-06-11 21:25:00|56.66|55.26|56.54|55.14|56.77|55.37|56.54|55.14|124
1654983000000|2022-06-11 21:30:00|56.53|55.13|56.51|55.11|56.59|55.19|56.51|55.11|48
1654983300000|2022-06-11 21:35:00|56.5|55.1|56.76|55.36|56.77|55.37|56.41|55.01|130
1654983600000|2022-06-11 21:40:00|56.77|55.37|57.09|55.69|57.1|55.7|56.77|55.37|165
1654983900000|2022-06-11 21:45:00|57.08|55.68|56.97|55.57|57.1|55.7|56.84|55.44|130
1654984200000|2022-06-11 21:50:00|56.98|55.58|56.94|55.54|57.05|55.65|56.92|55.52|137
1654984500000|2022-06-11 21:55:00|56.96|55.56|56.89|55.49|56.98|55.58|56.8|55.4|101
1654984800000|2022-06-11 22:00:00|56.88|55.48|56.9|55.5|56.92|55.52|56.76|55.36|143
1654985100000|2022-06-11 22:05:00|56.89|55.49|57.09|55.69|57.25|55.85|56.88|55.48|204
1654985400000|2022-06-11 22:10:00|57.1|55.7|57.2|55.8|57.33|55.93|57.03|55.63|158
1654985700000|2022-06-11 22:15:00|57.19|55.79|57.23|55.83|57.33|55.93|57.13|55.73|186
1654986000000|2022-06-11 22:20:00|57.24|55.84|57.48|56.08|57.58|56.18|57.22|55.82|147
1654986300000|2022-06-11 22:25:00|57.47|56.07|57.56|56.16|57.64|56.24|57.45|56.05|213
1654986600000|2022-06-11 22:30:00|57.55|56.15|57.65|56.25|57.79|56.39|57.55|56.15|294
1654986900000|2022-06-11 22:35:00|57.66|56.26|57.43|56.03|57.67|56.27|57.36|55.96|275
1654987200000|2022-06-11 22:40:00|57.42|56.02|57.26|55.86|57.42|56.02|57.26|55.86|174
1654987500000|2022-06-11 22:45:00|57.25|55.85|57.17|55.77|57.36|55.96|57.16|55.76|167
1654987800000|2022-06-11 22:50:00|57.18|55.78|57.31|55.91|57.35|55.95|57.18|55.78|210
1654988100000|2022-06-11 22:55:00|57.3|55.9|57.22|55.82|57.33|55.93|57.22|55.82|173
1654988400000|2022-06-11 23:00:00|57.23|55.83|56.9|55.5|57.24|55.84|56.86|55.46|196
1654988700000|2022-06-11 23:05:00|56.89|55.49|56.59|55.19|56.98|55.58|56.59|55.19|239
1654989000000|2022-06-11 23:10:00|56.6|55.2|56.26|54.86|56.6|55.2|56.17|54.77|268
1654989300000|2022-06-11 23:15:00|56.25|54.85|56.52|55.12|56.57|55.17|56.24|54.84|268
1654989600000|2022-06-11 23:20:00|56.53|55.13|56.38|54.98|56.58|55.18|56.26|54.86|252
1654989900000|2022-06-11 23:25:00|56.39|54.99|56.32|54.92|56.53|55.13|56.21|54.81|286
1654990200000|2022-06-11 23:30:00|56.31|54.91|56.22|54.82|56.34|54.94|56.17|54.77|270
1654990500000|2022-06-11 23:35:00|56.21|54.81|55.69|54.29|56.23|54.83|55.66|54.26|379
1654990800000|2022-06-11 23:40:00|55.7|54.3|55.82|54.42|55.82|54.42|55.59|54.19|306
1654991100000|2022-06-11 23:45:00|55.83|54.43|56|54.6|56.01|54.61|55.61|54.21|408
1654991400000|2022-06-11 23:50:00|56.01|54.61|56.05|54.65|56.13|54.73|55.83|54.43|240
1654991700000|2022-06-11 23:55:00|56.04|54.64|56.07|54.67|56.08|54.68|55.89|54.49|227
1654992000000|2022-06-12 00:00:00|56.08|54.68|56.18|54.78|56.19|54.79|55.89|54.49|304
1654992300000|2022-06-12 00:05:00|56.19|54.79|56.5|55.1|56.72|55.32|56.11|54.71|280
1654992600000|2022-06-12 00:10:00|56.51|55.11|56.73|55.33|56.73|55.33|56.49|55.09|235
1654992900000|2022-06-12 00:15:00|56.74|55.34|56.42|55.02|56.77|55.37|56.41|55.01|273
1654993200000|2022-06-12 00:20:00|56.43|55.03|56.46|55.06|56.61|55.21|56.42|55.02|200
1654993500000|2022-06-12 00:25:00|56.45|55.05|56.3|54.9|56.46|55.06|56.24|54.84|227
1654993800000|2022-06-12 00:30:00|56.31|54.91|56.37|54.97|56.41|55.01|56.02|54.62|302
1654994100000|2022-06-12 00:35:00|56.38|54.98|56.28|54.88|56.42|55.02|56.26|54.86|213
1654994400000|2022-06-12 00:40:00|56.27|54.87|56.21|54.81|56.33|54.93|56.13|54.73|190
1654994700000|2022-06-12 00:45:00|56.22|54.82|56.21|54.81|56.34|54.94|55.91|54.51|277
1654995000000|2022-06-12 00:50:00|56.22|54.82|56.23|54.83|56.29|54.89|56.2|54.8|184
1654995300000|2022-06-12 00:55:00|56.22|54.82|56.15|54.75|56.26|54.86|56.15|54.75|140
1654995600000|2022-06-12 01:00:00|56.16|54.76|55.94|54.54|56.17|54.77|55.91|54.51|223
1654995900000|2022-06-12 01:05:00|55.93|54.53|55.36|53.96|55.93|54.53|55.35|53.95|364
1654996200000|2022-06-12 01:10:00|55.37|53.97|55.32|53.92|55.43|54.03|55.13|53.73|402
1654996500000|2022-06-12 01:15:00|55.33|53.93|55.02|53.62|55.35|53.95|54.92|53.52|399
1654996800000|2022-06-12 01:20:00|55.03|53.63|55.17|53.77|55.24|53.84|54.97|53.57|298
1654997100000|2022-06-12 01:25:00|55.16|53.76|55.12|53.72|55.18|53.78|55.04|53.64|271
1654997400000|2022-06-12 01:30:00|55.13|53.73|55.33|53.93|55.33|53.93|54.75|53.35|373
1654997700000|2022-06-12 01:35:00|55.34|53.94|55.14|53.74|55.49|54.09|55.13|53.73|259
1654998000000|2022-06-12 01:40:00|55.13|53.73|54.9|53.5|55.16|53.76|54.77|53.37|312
1654998300000|2022-06-12 01:45:00|54.91|53.51|54.9|53.5|55.09|53.69|54.88|53.48|198
1654998600000|2022-06-12 01:50:00|54.91|53.51|54.81|53.41|55.03|53.63|54.78|53.38|160
1654998900000|2022-06-12 01:55:00|54.82|53.42|54.06|52.66|54.83|53.43|53.91|52.51|438
1654999200000|2022-06-12 02:00:00|54.07|52.67|54.52|53.12|54.52|53.12|53.92|52.52|345
1654999500000|2022-06-12 02:05:00|54.54|53.14|54.32|52.92|54.54|53.14|54.13|52.73|312
1654999800000|2022-06-12 02:10:00|54.31|52.91|54.43|53.03|54.48|53.08|54.21|52.81|273
1655000100000|2022-06-12 02:15:00|54.44|53.04|53.77|52.37|54.45|53.05|53.76|52.36|349
1655000400000|2022-06-12 02:20:00|53.76|52.36|53.36|51.96|53.79|52.39|53.26|51.86|517
1655000700000|2022-06-12 02:25:00|53.35|51.95|52.41|51.01|53.4|52|52.12|50.72|601
1655001000000|2022-06-12 02:30:00|52.4|51|52.98|51.58|53.14|51.74|52.3|50.9|556
1655001300000|2022-06-12 02:35:00|52.99|51.59|52.66|51.26|53.01|51.61|52.62|51.22|457
1655001600000|2022-06-12 02:40:00|52.67|51.27|52.36|50.96|52.73|51.33|51.8|50.4|561
1655001900000|2022-06-12 02:45:00|52.35|50.95|52.8|51.4|53|51.6|52.33|50.93|572
1655002200000|2022-06-12 02:50:00|52.81|51.41|52.3|50.9|52.85|51.45|52.29|50.89|488
1655002500000|2022-06-12 02:55:00|52.31|50.91|52.35|50.95|52.52|51.12|52.01|50.61|486
1655002800000|2022-06-12 03:00:00|52.34|50.94|53.26|51.86|53.28|51.88|52.24|50.84|576
1655003100000|2022-06-12 03:05:00|53.29|51.89|52.65|51.25|53.3|51.9|52.63|51.23|399
1655003400000|2022-06-12 03:10:00|52.67|51.27|53.15|51.75|53.18|51.78|52.67|51.27|353
1655003700000|2022-06-12 03:15:00|53.16|51.76|52.92|51.52|53.4|52|52.91|51.51|336
1655004000000|2022-06-12 03:20:00|52.91|51.51|52.67|51.27|53.05|51.65|52.66|51.26|319
1655004300000|2022-06-12 03:25:00|52.66|51.26|52.6|51.2|52.75|51.35|52.43|51.03|308
1655004600000|2022-06-12 03:30:00|52.61|51.21|53.47|52.07|53.47|52.07|52.55|51.15|399
1655004900000|2022-06-12 03:35:00|53.46|52.06|53.13|51.73|53.59|52.19|53.05|51.65|413
1655005200000|2022-06-12 03:40:00|53.14|51.74|53.13|51.73|53.14|51.74|52.86|51.46|336
1655005500000|2022-06-12 03:45:00|53.09|51.69|52.96|51.56|53.1|51.7|52.87|51.47|314
1655005800000|2022-06-12 03:50:00|52.95|51.55|52.65|51.25|52.95|51.55|52.65|51.25|260
1655006100000|2022-06-12 03:55:00|52.66|51.26|52.53|51.13|52.81|51.41|52.53|51.13|218
1655006400000|2022-06-12 04:00:00|52.52|51.12|52.96|51.56|53.09|51.69|52.45|51.05|346
1655006700000|2022-06-12 04:05:00|52.97|51.57|52.54|51.14|53|51.6|52.5|51.1|272
1655007000000|2022-06-12 04:10:00|52.53|51.13|52.31|50.91|52.57|51.17|52.23|50.83|270
1655007300000|2022-06-12 04:15:00|52.3|50.9|52.31|50.91|52.65|51.25|52.29|50.89|338
1655007600000|2022-06-12 04:20:00|52.32|50.92|52.27|50.87|52.32|50.92|52.05|50.65|259
1655007900000|2022-06-12 04:25:00|52.26|50.86|51.92|50.52|52.27|50.87|51.85|50.45|361
1655008200000|2022-06-12 04:30:00|51.91|50.51|51.91|50.51|52.2|50.8|51.9|50.5|358
1655008500000|2022-06-12 04:35:00|51.9|50.5|51.81|50.41|52.02|50.62|51.54|50.14|326
1655008800000|2022-06-12 04:40:00|51.8|50.4|51.81|50.41|51.94|50.54|51.68|50.28|319
1655009100000|2022-06-12 04:45:00|51.8|50.4|51.8|50.4|51.91|50.51|51.55|50.15|365
1655009400000|2022-06-12 04:50:00|51.81|50.41|51.28|49.88|51.86|50.46|51.28|49.88|308
1655009700000|2022-06-12 04:55:00|51.29|49.89|51.42|50.02|51.82|50.42|51.29|49.89|357
1655010000000|2022-06-12 05:00:00|51.41|50.01|51.15|49.75|51.56|50.16|50.92|49.52|476
1655010300000|2022-06-12 05:05:00|51.16|49.76|50.94|49.54|51.24|49.84|50.86|49.46|458
1655010600000|2022-06-12 05:10:00|50.95|49.55|51.12|49.72|51.32|49.92|50.93|49.53|366
1655010900000|2022-06-12 05:15:00|51.11|49.71|51.08|49.68|51.45|50.05|51.07|49.67|364
1655011200000|2022-06-12 05:20:00|51.09|49.69|51.07|49.67|51.13|49.73|50.87|49.47|373
1655011500000|2022-06-12 05:25:00|51.06|49.66|50.67|49.27|51.13|49.73|50.64|49.24|415
1655011800000|2022-06-12 05:30:00|50.66|49.26|50.8|49.4|51.02|49.62|50.65|49.25|448
1655012100000|2022-06-12 05:35:00|50.79|49.39|51|49.6|51.18|49.78|50.68|49.28|356
1655012400000|2022-06-12 05:40:00|51.01|49.61|51.3|49.9|51.42|50.02|50.99|49.59|330
1655012700000|2022-06-12 05:45:00|51.31|49.91|51.37|49.97|51.79|50.39|51.2|49.8|421
1655013000000|2022-06-12 05:50:00|51.36|49.96|51.32|49.92|51.55|50.15|51.3|49.9|328
1655013300000|2022-06-12 05:55:00|51.33|49.93|50.85|49.45|51.35|49.95|50.73|49.33|319
1655013600000|2022-06-12 06:00:00|50.84|49.44|51.14|49.74|51.26|49.86|50.76|49.36|367
1655013900000|2022-06-12 06:05:00|51.13|49.73|51.25|49.85|51.31|49.91|51.06|49.66|218
1655014200000|2022-06-12 06:10:00|51.24|49.84|51.52|50.12|51.56|50.16|51.14|49.74|306
1655014500000|2022-06-12 06:15:00|51.53|50.13|51.48|50.08|51.67|50.27|51.47|50.07|251
1655014800000|2022-06-12 06:20:00|51.47|50.07|51.46|50.06|51.52|50.12|51.3|49.9|255
1655015100000|2022-06-12 06:25:00|51.45|50.05|51.83|50.43|51.83|50.43|51.33|49.93|284
1655015400000|2022-06-12 06:30:00|51.84|50.44|52.25|50.85|52.3|50.9|51.82|50.42|391
1655015700000|2022-06-12 06:35:00|52.27|50.87|51.84|50.44|52.27|50.87|51.74|50.34|400
1655016000000|2022-06-12 06:40:00|51.85|50.45|51.84|50.44|51.86|50.46|51.73|50.33|238
1655016300000|2022-06-12 06:45:00|51.85|50.45|51.79|50.39|52.02|50.62|51.76|50.36|243
1655016600000|2022-06-12 06:50:00|51.8|50.4|51.85|50.45|51.94|50.54|51.74|50.34|206
1655016900000|2022-06-12 06:55:00|51.86|50.46|51.79|50.39|52.01|50.61|51.77|50.37|179
1655017200000|2022-06-12 07:00:00|51.8|50.4|51.87|50.47|51.9|50.5|51.78|50.38|178
1655017500000|2022-06-12 07:05:00|51.88|50.48|51.52|50.12|51.88|50.48|51.43|50.03|254
1655017800000|2022-06-12 07:10:00|51.51|50.11|51.54|50.14|51.56|50.16|51.41|50.01|245
1655018100000|2022-06-12 07:15:00|51.55|50.15|51.59|50.19|51.65|50.25|51.43|50.03|206
1655018400000|2022-06-12 07:20:00|51.6|50.2|51.59|50.19|51.65|50.25|51.51|50.11|200
1655018700000|2022-06-12 07:25:00|51.58|50.18|51.46|50.06|51.6|50.2|51.4|50|237
1655019000000|2022-06-12 07:30:00|51.47|50.07|51.4|50|51.52|50.12|51.34|49.94|195
1655019300000|2022-06-12 07:35:00|51.41|50.01|51.82|50.42|51.87|50.47|51.39|49.99|199
1655019600000|2022-06-12 07:40:00|51.81|50.41|51.97|50.57|52.08|50.68|51.76|50.36|227
1655019900000|2022-06-12 07:45:00|51.96|50.56|51.86|50.46|52.14|50.74|51.83|50.43|227
1655020200000|2022-06-12 07:50:00|51.88|50.48|52.45|51.05|52.51|51.11|51.88|50.48|272
1655020500000|2022-06-12 07:55:00|52.44|51.04|52.73|51.33|52.82|51.42|52.4|51|365
1655020800000|2022-06-12 08:00:00|52.74|51.34|52.44|51.04|52.74|51.34|52.31|50.91|328
1655021100000|2022-06-12 08:05:00|52.45|51.05|52.49|51.09|52.55|51.15|52.4|51|239
1655021400000|2022-06-12 08:10:00|52.5|51.1|52.31|50.91|52.62|51.22|52.31|50.91|203
1655021700000|2022-06-12 08:15:00|52.32|50.92|52.65|51.25|52.68|51.28|52.32|50.92|248
1655022000000|2022-06-12 08:20:00|52.66|51.26|52.81|51.41|52.94|51.54|52.57|51.17|174
1655022300000|2022-06-12 08:25:00|52.8|51.4|53.12|51.72|53.45|52.05|52.73|51.33|377
1655022600000|2022-06-12 08:30:00|53.14|51.74|53.14|51.74|53.58|52.18|53.06|51.66|414
1655022900000|2022-06-12 08:35:00|53.13|51.73|53.03|51.63|53.21|51.81|52.97|51.57|335
1655023200000|2022-06-12 08:40:00|53.04|51.64|53.04|51.64|53.12|51.72|52.99|51.59|258
1655023500000|2022-06-12 08:45:00|53.03|51.63|52.77|51.37|53.13|51.73|52.72|51.32|251
1655023800000|2022-06-12 08:50:00|52.75|51.35|52.75|51.35|52.86|51.46|52.71|51.31|176
1655024100000|2022-06-12 08:55:00|52.76|51.36|52.8|51.4|52.88|51.48|52.74|51.34|152
1655024400000|2022-06-12 09:00:00|52.81|51.41|52.75|51.35|52.85|51.45|52.55|51.15|255
1655024700000|2022-06-12 09:05:00|52.74|51.34|52.7|51.3|52.76|51.36|52.63|51.23|200
1655025000000|2022-06-12 09:10:00|52.71|51.31|52.66|51.26|52.98|51.58|52.66|51.26|200
1655025300000|2022-06-12 09:15:00|52.67|51.27|52.68|51.28|52.81|51.41|52.39|50.99|278
1655025600000|2022-06-12 09:20:00|52.67|51.27|52.72|51.32|52.77|51.37|52.57|51.17|206
1655025900000|2022-06-12 09:25:00|52.71|51.31|52.7|51.3|52.76|51.36|52.55|51.15|196
1655026200000|2022-06-12 09:30:00|52.71|51.31|52.36|50.96|52.72|51.32|52.28|50.88|238
1655026500000|2022-06-12 09:35:00|52.37|50.97|52.31|50.91|52.43|51.03|52.27|50.87|233
1655026800000|2022-06-12 09:40:00|52.32|50.92|52.18|50.78|52.34|50.94|51.99|50.59|284
1655027100000|2022-06-12 09:45:00|52.17|50.77|52.16|50.76|52.25|50.85|52.03|50.63|276
1655027400000|2022-06-12 09:50:00|52.15|50.75|52.02|50.62|52.24|50.84|52.02|50.62|235
1655027700000|2022-06-12 09:55:00|52.03|50.63|51.94|50.54|52.08|50.68|51.87|50.47|242
1655028000000|2022-06-12 10:00:00|51.95|50.55|52.04|50.64|52.15|50.75|51.9|50.5|218
1655028300000|2022-06-12 10:05:00|52.05|50.65|52.07|50.67|52.13|50.73|51.86|50.46|266
1655028600000|2022-06-12 10:10:00|52.06|50.66|51.92|50.52|52.06|50.66|51.81|50.41|290
1655028900000|2022-06-12 10:15:00|51.93|50.53|52.26|50.86|52.27|50.87|51.82|50.42|300
1655029200000|2022-06-12 10:20:00|52.25|50.85|52.35|50.95|52.48|51.08|52.19|50.79|292
1655029500000|2022-06-12 10:25:00|52.34|50.94|52.57|51.17|52.69|51.29|52.34|50.94|268
1655029800000|2022-06-12 10:30:00|52.58|51.18|52.84|51.44|52.89|51.49|52.57|51.17|289
1655030100000|2022-06-12 10:35:00|52.85|51.45|52.71|51.31|52.86|51.46|52.7|51.3|244
1655030400000|2022-06-12 10:40:00|52.72|51.32|52.59|51.19|52.87|51.47|52.58|51.18|208
1655030700000|2022-06-12 10:45:00|52.58|51.18|52.21|50.81|52.59|51.19|52.21|50.81|243
1655031000000|2022-06-12 10:50:00|52.22|50.82|52.31|50.91|52.36|50.96|52.14|50.74|324
1655031300000|2022-06-12 10:55:00|52.3|50.9|52.2|50.8|52.34|50.94|52.15|50.75|274
1655031600000|2022-06-12 11:00:00|52.19|50.79|52.05|50.65|52.23|50.83|52|50.6|284
1655031900000|2022-06-12 11:05:00|52.06|50.66|51.92|50.52|52.14|50.74|51.91|50.51|265
1655032200000|2022-06-12 11:10:00|51.91|50.51|52.22|50.82|52.25|50.85|51.9|50.5|212
1655032500000|2022-06-12 11:15:00|52.23|50.83|52.11|50.71|52.25|50.85|51.99|50.59|189
1655032800000|2022-06-12 11:20:00|52.12|50.72|51.8|50.4|52.12|50.72|51.68|50.28|177
1655033100000|2022-06-12 11:25:00|51.79|50.39|51.72|50.32|51.87|50.47|51.63|50.23|223
1655033400000|2022-06-12 11:30:00|51.7|50.3|51.97|50.57|51.99|50.59|51.65|50.25|231
1655033700000|2022-06-12 11:35:00|51.98|50.58|52.18|50.78|52.19|50.79|51.95|50.55|209
1655034000000|2022-06-12 11:40:00|52.17|50.77|52.07|50.67|52.2|50.8|51.97|50.57|203
1655034300000|2022-06-12 11:45:00|52.08|50.68|52.22|50.82|52.26|50.86|52.08|50.68|164
1655034600000|2022-06-12 11:50:00|52.21|50.81|52.47|51.07|52.5|51.1|52.21|50.81|222
1655034900000|2022-06-12 11:55:00|52.46|51.06|52.21|50.81|52.46|51.06|52.17|50.77|182
1655035200000|2022-06-12 12:00:00|52.22|50.82|52.44|51.04|52.46|51.06|52.14|50.74|245
1655035500000|2022-06-12 12:05:00|52.45|51.05|52.34|50.94|52.45|51.05|52.33|50.93|138
1655035800000|2022-06-12 12:10:00|52.33|50.93|52.41|51.01|52.48|51.08|52.33|50.93|136
1655036100000|2022-06-12 12:15:00|52.42|51.02|52.38|50.98|52.56|51.16|52.34|50.94|203
1655036400000|2022-06-12 12:20:00|52.37|50.97|52.52|51.12|52.56|51.16|52.29|50.89|152
1655036700000|2022-06-12 12:25:00|52.53|51.13|52.63|51.23|52.84|51.44|52.52|51.12|209
1655037000000|2022-06-12 12:30:00|52.62|51.22|52.58|51.18|52.81|51.41|52.57|51.17|240
1655037300000|2022-06-12 12:35:00|52.57|51.17|52.26|50.86|52.6|51.2|52.26|50.86|220
1655037600000|2022-06-12 12:40:00|52.25|50.85|52.16|50.76|52.31|50.91|52.06|50.66|223
1655037900000|2022-06-12 12:45:00|52.15|50.75|52.18|50.78|52.34|50.94|52.12|50.72|216
1655038200000|2022-06-12 12:50:00|52.17|50.77|52.17|50.77|52.25|50.85|52.13|50.73|157
1655038500000|2022-06-12 12:55:00|52.16|50.76|51.93|50.53|52.17|50.77|51.92|50.52|167
1655038800000|2022-06-12 13:00:00|51.92|50.52|51.91|50.51|52.3|50.9|51.85|50.45|290
1655039100000|2022-06-12 13:05:00|51.92|50.52|52.02|50.62|52.04|50.64|51.88|50.48|245
1655039400000|2022-06-12 13:10:00|52.01|50.61|52.06|50.66|52.15|50.75|51.89|50.49|213
1655039700000|2022-06-12 13:15:00|52.07|50.67|52.01|50.61|52.16|50.76|51.93|50.53|227
1655040000000|2022-06-12 13:20:00|52.02|50.62|52.1|50.7|52.12|50.72|51.92|50.52|164
1655040300000|2022-06-12 13:25:00|52.11|50.71|51.71|50.31|52.13|50.73|51.58|50.18|276
1655040600000|2022-06-12 13:30:00|51.7|50.3|51.68|50.28|51.79|50.39|51.61|50.21|241
1655040900000|2022-06-12 13:35:00|51.69|50.29|51.58|50.18|51.77|50.37|51.57|50.17|214
1655041200000|2022-06-12 13:40:00|51.57|50.17|51.71|50.31|51.75|50.35|51.57|50.17|170
1655041500000|2022-06-12 13:45:00|51.7|50.3|51.44|50.04|51.71|50.31|51.38|49.98|333
1655041800000|2022-06-12 13:50:00|51.45|50.05|51.13|49.73|51.58|50.18|51.01|49.61|378
1655042100000|2022-06-12 13:55:00|51.12|49.72|51.29|49.89|51.36|49.96|50.98|49.58|407
1655042400000|2022-06-12 14:00:00|51.31|49.91|51.48|50.08|51.6|50.2|51.19|49.79|386
1655042700000|2022-06-12 14:05:00|51.49|50.09|51.56|50.16|51.59|50.19|51.36|49.96|298
1655043000000|2022-06-12 14:10:00|51.57|50.17|51.16|49.76|51.57|50.17|51.14|49.74|273
1655043300000|2022-06-12 14:15:00|51.14|49.74|50.56|49.16|51.28|49.88|50.48|49.08|540
1655043600000|2022-06-12 14:20:00|50.57|49.17|51.93|50.53|51.93|50.53|50.57|49.17|545
1655043900000|2022-06-12 14:25:00|51.97|50.57|52.71|51.31|53.02|51.62|51.97|50.57|673
1655044200000|2022-06-12 14:30:00|52.69|51.29|53.15|51.75|53.77|52.37|52.67|51.27|620
1655044500000|2022-06-12 14:35:00|53.14|51.74|53.16|51.76|53.4|52|52.86|51.46|566
1655044800000|2022-06-12 14:40:00|53.15|51.75|52.77|51.37|53.18|51.78|52.77|51.37|479
1655045100000|2022-06-12 14:45:00|52.78|51.38|53.3|51.9|53.41|52.01|52.61|51.21|513
1655045400000|2022-06-12 14:50:00|53.31|51.91|54.54|53.14|54.68|53.28|53.27|51.87|638
1655045700000|2022-06-12 14:55:00|54.53|53.13|54.08|52.68|54.67|53.27|53.94|52.54|579
1655046000000|2022-06-12 15:00:00|54.09|52.69|54.31|52.91|54.55|53.15|54|52.6|585
1655046300000|2022-06-12 15:05:00|54.3|52.9|54.49|53.09|54.92|53.52|54.12|52.72|498
1655046600000|2022-06-12 15:10:00|54.48|53.08|54.42|53.02|54.79|53.39|54.41|53.01|550
1655046900000|2022-06-12 15:15:00|54.41|53.01|55.44|54.04|55.58|54.18|54.35|52.95|607
1655047200000|2022-06-12 15:20:00|55.46|54.06|54.82|53.42|55.56|54.16|54.81|53.41|535
1655047500000|2022-06-12 15:25:00|54.81|53.41|54.88|53.48|54.92|53.52|54.37|52.97|477
1655047800000|2022-06-12 15:30:00|54.86|53.46|54.97|53.57|55.04|53.64|54.53|53.13|541
1655048100000|2022-06-12 15:35:00|54.98|53.58|54.31|52.91|54.98|53.58|54.29|52.89|531
1655048400000|2022-06-12 15:40:00|54.32|52.92|54.51|53.11|54.57|53.17|54.22|52.82|416
1655048700000|2022-06-12 15:45:00|54.52|53.12|54.07|52.67|54.53|53.13|53.89|52.49|417
1655049000000|2022-06-12 15:50:00|54.08|52.68|54.11|52.71|54.2|52.8|53.85|52.45|433
1655049300000|2022-06-12 15:55:00|54.12|52.72|54.14|52.74|54.17|52.77|54.04|52.64|346
1655049600000|2022-06-12 16:00:00|54.13|52.73|54.1|52.7|54.16|52.76|53.86|52.46|362
1655049900000|2022-06-12 16:05:00|54.09|52.69|54.46|53.06|54.48|53.08|54|52.6|308
1655050200000|2022-06-12 16:10:00|54.45|53.05|54.57|53.17|54.59|53.19|54.35|52.95|313
1655050500000|2022-06-12 16:15:00|54.56|53.16|54.48|53.08|54.71|53.31|54.4|53|310
1655050800000|2022-06-12 16:20:00|54.46|53.06|54.23|52.83|54.47|53.07|54.15|52.75|274
1655051100000|2022-06-12 16:25:00|54.24|52.84|54|52.6|54.3|52.9|53.99|52.59|203
1655051400000|2022-06-12 16:30:00|54.01|52.61|54.03|52.63|54.18|52.78|53.96|52.56|285
1655051700000|2022-06-12 16:35:00|54.04|52.64|53.5|52.1|54.06|52.66|53.5|52.1|355
1655052000000|2022-06-12 16:40:00|53.51|52.11|53.72|52.32|53.81|52.41|53.51|52.11|359
1655052300000|2022-06-12 16:45:00|53.73|52.33|53.74|52.34|53.9|52.5|53.69|52.29|282
1655052600000|2022-06-12 16:50:00|53.73|52.33|53.59|52.19|53.76|52.36|53.45|52.05|296
1655052900000|2022-06-12 16:55:00|53.58|52.18|53.62|52.22|53.66|52.26|53.26|51.86|406
1655053200000|2022-06-12 17:00:00|53.64|52.24|53.86|52.46|53.86|52.46|53.62|52.22|273
1655053500000|2022-06-12 17:05:00|53.85|52.45|53.99|52.59|54.13|52.73|53.85|52.45|298
1655053800000|2022-06-12 17:10:00|54|52.6|54.03|52.63|54.26|52.86|53.99|52.59|325
1655054100000|2022-06-12 17:15:00|54.04|52.64|54.12|52.72|54.23|52.83|54.01|52.61|292
1655054400000|2022-06-12 17:20:00|54.11|52.71|53.99|52.59|54.17|52.77|53.98|52.58|291
1655054700000|2022-06-12 17:25:00|54|52.6|54.11|52.71|54.18|52.78|53.96|52.56|237
1655055000000|2022-06-12 17:30:00|54.1|52.7|54.15|52.75|54.15|52.75|53.96|52.56|164
1655055300000|2022-06-12 17:35:00|54.16|52.76|54.17|52.77|54.25|52.85|54.08|52.68|197
1655055600000|2022-06-12 17:40:00|54.18|52.78|54.13|52.73|54.2|52.8|53.97|52.57|229
1655055900000|2022-06-12 17:45:00|54.14|52.74|54.13|52.73|54.22|52.82|54.08|52.68|213
1655056200000|2022-06-12 17:50:00|54.15|52.75|54.31|52.91|54.31|52.91|54.1|52.7|198
1655056500000|2022-06-12 17:55:00|54.3|52.9|53.95|52.55|54.31|52.91|53.81|52.41|319
1655056800000|2022-06-12 18:00:00|53.94|52.54|53.7|52.3|54.02|52.62|53.68|52.28|269
1655057100000|2022-06-12 18:05:00|53.71|52.31|53.49|52.09|53.83|52.43|53.43|52.03|270
1655057400000|2022-06-12 18:10:00|53.5|52.1|53.57|52.17|53.6|52.2|53.44|52.04|255
1655057700000|2022-06-12 18:15:00|53.56|52.16|53.46|52.06|53.71|52.31|53.46|52.06|246
1655058000000|2022-06-12 18:20:00|53.47|52.07|53.27|51.87|53.53|52.13|53.12|51.72|273
1655058300000|2022-06-12 18:25:00|53.28|51.88|53.36|51.96|53.41|52.01|53.27|51.87|202
1655058600000|2022-06-12 18:30:00|53.37|51.97|53.37|51.97|53.47|52.07|53.3|51.9|200
1655058900000|2022-06-12 18:35:00|53.38|51.98|53.28|51.88|53.39|51.99|53.21|51.81|187
1655059200000|2022-06-12 18:40:00|53.32|51.92|53.08|51.68|53.33|51.93|53.07|51.67|169
1655059500000|2022-06-12 18:45:00|53.09|51.69|53.17|51.77|53.46|52.06|53.09|51.69|259
1655059800000|2022-06-12 18:50:00|53.18|51.78|53.31|51.91|53.35|51.95|53.15|51.75|201
1655060100000|2022-06-12 18:55:00|53.3|51.9|53.22|51.82|53.33|51.93|53.18|51.78|179
1655060400000|2022-06-12 19:00:00|53.21|51.81|53.21|51.81|53.46|52.06|53.2|51.8|221
1655060700000|2022-06-12 19:05:00|53.2|51.8|53.18|51.78|53.3|51.9|53.1|51.7|204
1655061000000|2022-06-12 19:10:00|53.19|51.79|53.21|51.81|53.23|51.83|53.11|51.71|259
1655061300000|2022-06-12 19:15:00|53.2|51.8|52.57|51.17|53.21|51.81|52.45|51.05|561
1655061600000|2022-06-12 19:20:00|52.56|51.16|52.71|51.31|52.87|51.47|52.54|51.14|490
1655061900000|2022-06-12 19:25:00|52.7|51.3|52.44|51.04|52.74|51.34|52.43|51.03|414
1655062200000|2022-06-12 19:30:00|52.45|51.05|52.7|51.3|52.85|51.45|52.36|50.96|371
1655062500000|2022-06-12 19:35:00|52.69|51.29|52.69|51.29|52.74|51.34|52.53|51.13|270
1655062800000|2022-06-12 19:40:00|52.68|51.28|52.65|51.25|52.77|51.37|52.57|51.17|209
1655063100000|2022-06-12 19:45:00|52.66|51.26|52.67|51.27|52.72|51.32|52.49|51.09|256
1655063400000|2022-06-12 19:50:00|52.66|51.26|52.58|51.18|52.68|51.28|52.51|51.11|208
1655063700000|2022-06-12 19:55:00|52.57|51.17|52.42|51.02|52.64|51.24|52.41|51.01|225
1655064000000|2022-06-12 20:00:00|52.41|51.01|52.77|51.37|52.86|51.46|52.38|50.98|321
1655064300000|2022-06-12 20:05:00|52.76|51.36|52.41|51.01|52.79|51.39|52.37|50.97|322
1655064600000|2022-06-12 20:10:00|52.42|51.02|52.56|51.16|52.57|51.17|52.4|51|275
1655064900000|2022-06-12 20:15:00|52.57|51.17|52.75|51.35|52.84|51.44|52.49|51.09|204
1655065200000|2022-06-12 20:20:00|52.74|51.34|52.72|51.32|52.78|51.38|52.69|51.29|176
1655065500000|2022-06-12 20:25:00|52.71|51.31|52.68|51.28|52.84|51.44|52.56|51.16|235
1655065800000|2022-06-12 20:30:00|52.69|51.29|52.69|51.29|52.7|51.3|52.46|51.06|247
1655066100000|2022-06-12 20:35:00|52.7|51.3|52.71|51.31|52.82|51.42|52.58|51.18|218
1655066400000|2022-06-12 20:40:00|52.7|51.3|52.66|51.26|52.72|51.32|52.54|51.14|220
1655066700000|2022-06-12 20:45:00|52.65|51.25|52.56|51.16|52.71|51.31|52.54|51.14|206
1655067000000|2022-06-12 20:50:00|52.55|51.15|52.37|50.97|52.65|51.25|52.37|50.97|121
1655067300000|2022-06-12 20:55:00|52.38|50.98|52.24|50.84|52.38|50.98|52.11|50.71|226
1655067600000|2022-06-12 21:00:00|52.23|50.83|52.19|50.79|52.43|51.03|52.07|50.67|437
1655067900000|2022-06-12 21:05:00|52.2|50.8|52.3|50.9|52.34|50.94|52.1|50.7|278
1655068200000|2022-06-12 21:10:00|52.31|50.91|52.61|51.21|52.61|51.21|52.25|50.85|278
1655068500000|2022-06-12 21:15:00|52.6|51.2|52.67|51.27|52.7|51.3|52.5|51.1|214
1655068800000|2022-06-12 21:20:00|52.66|51.26|52.82|51.42|52.85|51.45|52.62|51.22|238
1655069100000|2022-06-12 21:25:00|52.81|51.41|52.68|51.28|52.82|51.42|52.65|51.25|157
1655069400000|2022-06-12 21:30:00|52.67|51.27|52.52|51.12|52.68|51.28|52.5|51.1|139
1655069700000|2022-06-12 21:35:00|52.51|51.11|52.44|51.04|52.54|51.14|52.38|50.98|107
1655070000000|2022-06-12 21:40:00|52.45|51.05|52.45|51.05|52.45|51.05|52.33|50.93|87
1655070300000|2022-06-12 21:45:00|52.44|51.04|52.38|50.98|52.5|51.1|52.3|50.9|136
1655070600000|2022-06-12 21:50:00|52.37|50.97|52.1|50.7|52.38|50.98|52.08|50.68|105
1655070900000|2022-06-12 21:55:00|52.09|50.69|51.97|50.57|52.17|50.77|51.88|50.48|251
1655071200000|2022-06-12 22:00:00|51.95|50.55|51.56|50.86|52.01|50.89|51.17|50.32|470
1655071500000|2022-06-12 22:05:00|51.55|50.85|51.67|50.97|51.82|51|51.4|50.42|340
1655071800000|2022-06-12 22:10:00|51.68|50.98|52.21|50.81|52.21|51.3|51.6|50.79|313
1655072100000|2022-06-12 22:15:00|52.22|50.82|52.05|50.65|52.35|50.95|51.98|50.58|459
1655072400000|2022-06-12 22:20:00|52.06|50.66|52.16|50.76|52.23|50.83|51.95|50.55|427
1655072700000|2022-06-12 22:25:00|52.15|50.75|51.9|50.5|52.23|50.83|51.83|50.43|356
1655073000000|2022-06-12 22:30:00|51.91|50.51|51.8|50.4|51.95|50.55|51.77|50.37|314
1655073300000|2022-06-12 22:35:00|51.81|50.41|51.52|50.12|51.83|50.43|51.51|50.11|316
1655073600000|2022-06-12 22:40:00|51.53|50.13|51.32|49.92|51.64|50.24|51.08|49.68|459
1655073900000|2022-06-12 22:45:00|51.31|49.91|51.7|50.3|51.74|50.34|51.3|49.9|511
1655074200000|2022-06-12 22:50:00|51.71|50.31|51.44|50.04|51.78|50.38|51.28|49.88|451
1655074500000|2022-06-12 22:55:00|51.42|50.02|51.36|49.96|51.68|50.28|51.28|49.88|506
1655074800000|2022-06-12 23:00:00|51.35|49.95|51.4|50|51.7|50.3|51.26|49.86|517
1655075100000|2022-06-12 23:05:00|51.41|50.01|51.63|50.23|51.64|50.24|51.39|49.99|430
1655075400000|2022-06-12 23:10:00|51.64|50.24|51.81|50.41|51.88|50.48|51.56|50.16|426
1655075700000|2022-06-12 23:15:00|51.8|50.4|51.47|50.07|51.86|50.46|51.46|50.06|330
1655076000000|2022-06-12 23:20:00|51.46|50.06|51.26|49.86|51.49|50.09|51.19|49.79|383
1655076300000|2022-06-12 23:25:00|51.25|49.85|51.54|50.14|51.56|50.16|51.2|49.8|361
1655076600000|2022-06-12 23:30:00|51.55|50.15|51.17|49.77|51.65|50.25|51.16|49.76|452
1655076900000|2022-06-12 23:35:00|51.18|49.78|51.12|49.72|51.33|49.93|50.87|49.47|555
1655077200000|2022-06-12 23:40:00|51.11|49.71|50.66|49.26|51.16|49.76|50.24|48.84|600
1655077500000|2022-06-12 23:45:00|50.67|49.27|50.71|49.31|50.86|49.46|50.33|48.93|685
1655077800000|2022-06-12 23:50:00|50.7|49.3|50.12|48.72|50.82|49.42|50.11|48.71|619
1655078100000|2022-06-12 23:55:00|50.13|48.73|49.72|48.32|50.43|49.03|49.65|48.25|695
1655078400000|2022-06-13 00:00:00|49.73|48.33|49.58|48.18|50.45|49.05|49.58|48.18|698
1655078700000|2022-06-13 00:05:00|49.57|48.17|50.1|48.7|50.18|48.78|49.45|48.05|683
1655079000000|2022-06-13 00:10:00|50.12|48.72|49.84|48.44|50.28|48.88|49.84|48.44|658
1655079300000|2022-06-13 00:15:00|49.85|48.45|50.11|48.71|50.26|48.86|49.5|48.1|687
1655079600000|2022-06-13 00:20:00|50.14|48.74|50.22|48.82|50.46|49.06|50.09|48.69|697
1655079900000|2022-06-13 00:25:00|50.23|48.83|50.17|48.77|50.4|49|50.07|48.67|553
1655080200000|2022-06-13 00:30:00|50.16|48.76|50.33|48.93|50.49|49.09|49.83|48.43|634
1655080500000|2022-06-13 00:35:00|50.36|48.96|49.6|48.2|50.49|49.09|49.56|48.16|494
1655080800000|2022-06-13 00:40:00|49.61|48.21|49.07|47.67|49.73|48.33|49.06|47.66|645
1655081100000|2022-06-13 00:45:00|49.08|47.68|48.61|47.21|49.3|47.9|48.59|47.19|731
1655081400000|2022-06-13 00:50:00|48.62|47.22|48.14|46.74|48.67|47.27|47.98|46.58|694
1655081700000|2022-06-13 00:55:00|48.15|46.75|47.82|46.42|48.44|47.04|47.72|46.32|691
1655082000000|2022-06-13 01:00:00|47.84|46.44|48.11|46.71|48.33|46.93|47.75|46.35|697
1655082300000|2022-06-13 01:05:00|48.12|46.72|47.62|46.22|48.19|46.79|47.61|46.21|631
1655082600000|2022-06-13 01:10:00|47.65|46.25|47.3|45.9|47.98|46.58|47.3|45.9|716
1655082900000|2022-06-13 01:15:00|47.31|45.91|47.71|46.31|47.75|46.35|47.06|45.66|650
1655083200000|2022-06-13 01:20:00|47.7|46.3|47.35|45.95|47.88|46.48|47.27|45.87|616
1655083500000|2022-06-13 01:25:00|47.36|45.96|47.07|45.67|47.42|46.02|46.86|45.46|595
1655083800000|2022-06-13 01:30:00|47.06|45.66|47.64|46.24|48.03|46.63|47.06|45.66|611
1655084100000|2022-06-13 01:35:00|47.63|46.23|47.72|46.32|47.95|46.55|47.44|46.04|537
1655084400000|2022-06-13 01:40:00|47.73|46.33|47.84|46.44|48.13|46.73|47.68|46.28|560
1655084700000|2022-06-13 01:45:00|47.85|46.45|47.46|46.06|47.85|46.45|47.37|45.97|558
1655085000000|2022-06-13 01:50:00|47.45|46.05|47.29|45.89|47.54|46.14|47.2|45.8|482
1655085300000|2022-06-13 01:55:00|47.28|45.88|47.71|46.31|47.81|46.41|46.9|45.5|599
1655085600000|2022-06-13 02:00:00|47.7|46.3|47.4|46|47.81|46.41|47.28|45.88|570
1655085900000|2022-06-13 02:05:00|47.39|45.99|47.97|46.57|47.99|46.59|47.33|45.93|460
1655086200000|2022-06-13 02:10:00|47.98|46.58|47.39|45.99|47.98|46.58|47.26|45.86|449
1655086500000|2022-06-13 02:15:00|47.4|46|47.46|46.06|47.55|46.15|47.19|45.79|564
1655086800000|2022-06-13 02:20:00|47.47|46.07|47.25|45.85|47.68|46.28|47.15|45.75|524
1655087100000|2022-06-13 02:25:00|47.24|45.84|47.88|46.48|47.93|46.53|47.2|45.8|464
1655087400000|2022-06-13 02:30:00|47.89|46.49|47.75|46.35|47.96|46.56|47.61|46.21|428
1655087700000|2022-06-13 02:35:00|47.74|46.34|47.76|46.36|47.79|46.39|47.4|46|450
1655088000000|2022-06-13 02:40:00|47.75|46.35|47.46|46.06|47.82|46.42|47.42|46.02|424
1655088300000|2022-06-13 02:45:00|47.47|46.07|47.25|45.85|47.48|46.08|47.11|45.71|485
1655088600000|2022-06-13 02:50:00|47.26|45.86|47.34|45.94|47.48|46.08|47.09|45.69|441
1655088900000|2022-06-13 02:55:00|47.35|45.95|47.01|45.61|47.44|46.04|46.99|45.59|505
1655089200000|2022-06-13 03:00:00|47.02|45.62|46.46|45.06|47.14|45.74|46.39|44.99|561
1655089500000|2022-06-13 03:05:00|46.49|45.09|46.63|45.23|46.66|45.26|46.22|44.82|642
1655089800000|2022-06-13 03:10:00|46.65|45.25|47.43|46.03|47.59|46.19|46.62|45.22|657
1655090100000|2022-06-13 03:15:00|47.44|46.04|47.1|45.7|47.46|46.06|46.73|45.33|623
1655090400000|2022-06-13 03:20:00|47.11|45.71|46.89|45.49|47.5|46.1|46.89|45.49|610
1655090700000|2022-06-13 03:25:00|46.88|45.48|47.48|46.08|47.68|46.28|46.87|45.47|573
1655091000000|2022-06-13 03:30:00|47.49|46.09|47.9|46.5|47.93|46.53|47.41|46.01|586
1655091300000|2022-06-13 03:35:00|47.91|46.51|48.38|46.98|48.42|47.02|47.77|46.37|532
1655091600000|2022-06-13 03:40:00|48.39|46.99|48.44|47.04|48.71|47.31|48.39|46.99|652
1655091900000|2022-06-13 03:45:00|48.46|47.06|48.39|46.99|48.75|47.35|48.37|46.97|591
1655092200000|2022-06-13 03:50:00|48.4|47|48.29|46.89|48.46|47.06|48.21|46.81|489
1655092500000|2022-06-13 03:55:00|48.34|46.94|48.34|46.94|48.62|47.22|48.29|46.89|429
1655092800000|2022-06-13 04:00:00|48.33|46.93|48.17|46.77|48.33|46.93|48.03|46.63|501
1655093100000|2022-06-13 04:05:00|48.18|46.78|48.86|47.46|48.88|47.48|48.12|46.72|514
1655093400000|2022-06-13 04:10:00|48.83|47.43|49.06|47.66|49.3|47.9|48.77|47.37|601
1655093700000|2022-06-13 04:15:00|49.07|47.67|49.36|47.96|49.37|47.97|49.01|47.61|544
1655094000000|2022-06-13 04:20:00|49.37|47.97|49.76|48.36|49.8|48.4|49.31|47.91|525
1655094300000|2022-06-13 04:25:00|49.77|48.37|49.5|48.1|49.98|48.58|49.33|47.93|612
1655094600000|2022-06-13 04:30:00|49.49|48.09|49.3|47.9|49.62|48.22|48.91|47.51|631
1655094900000|2022-06-13 04:35:00|49.31|47.91|49.19|47.79|49.34|47.94|49.13|47.73|458
1655095200000|2022-06-13 04:40:00|49.2|47.8|48.86|47.46|49.2|47.8|48.78|47.38|474
1655095500000|2022-06-13 04:45:00|48.87|47.47|48.63|47.23|48.87|47.47|48.46|47.06|370
1655095800000|2022-06-13 04:50:00|48.64|47.24|48.51|47.11|48.66|47.26|48.28|46.88|440
1655096100000|2022-06-13 04:55:00|48.53|47.13|48.03|46.63|48.55|47.15|48|46.6|493
1655096400000|2022-06-13 05:00:00|48.04|46.64|48.31|46.91|48.46|47.06|48|46.6|492
1655096700000|2022-06-13 05:05:00|48.32|46.92|48.44|47.04|48.59|47.19|48.32|46.92|518
1655097000000|2022-06-13 05:10:00|48.45|47.05|48.59|47.19|48.63|47.23|48.17|46.77|407
1655097300000|2022-06-13 05:15:00|48.58|47.18|48.25|47.55|48.9|47.77|48.23|46.99|449
1655097600000|2022-06-13 05:20:00|48.24|47.54|48.09|47.39|48.33|47.63|48.05|47.35|242
1655097900000|2022-06-13 05:25:00|48.1|47.4|48.21|46.81|48.36|47.4|47.89|46.79|272
1655098200000|2022-06-13 05:30:00|48.2|46.8|48|46.6|48.34|46.94|48|46.6|400
1655098500000|2022-06-13 05:35:00|48.01|46.61|48.03|46.63|48.2|46.8|47.96|46.56|351
1655098800000|2022-06-13 05:40:00|48.04|46.64|47.68|46.28|48.07|46.67|47.61|46.21|484
1655099100000|2022-06-13 05:45:00|47.65|46.25|47.17|45.77|47.78|46.38|47.15|45.75|548
1655099400000|2022-06-13 05:50:00|47.15|45.75|47.01|45.61|47.36|45.96|47.01|45.61|513
1655099700000|2022-06-13 05:55:00|46.99|45.59|46.78|45.38|47.12|45.72|46.76|45.36|543
1655100000000|2022-06-13 06:00:00|46.8|45.4|46.05|44.65|46.85|45.45|46.02|44.62|611
1655100300000|2022-06-13 06:05:00|46.04|44.64|45.99|44.59|46.3|44.9|45.8|44.4|600
1655100600000|2022-06-13 06:10:00|46|44.6|46.99|45.59|47.09|45.69|45.97|44.57|667
1655100900000|2022-06-13 06:15:00|46.95|45.55|47.26|45.86|47.75|46.35|46.95|45.55|643
1655101200000|2022-06-13 06:20:00|47.27|45.87|46.88|45.48|47.3|45.9|46.72|45.32|553
1655101500000|2022-06-13 06:25:00|46.89|45.49|46.9|45.5|47.17|45.77|46.86|45.46|494
1655101800000|2022-06-13 06:30:00|46.91|45.51|47.17|45.77|47.31|45.91|46.79|45.39|564
1655102100000|2022-06-13 06:35:00|47.18|45.78|47.03|45.63|47.25|45.85|46.79|45.39|551
1655102400000|2022-06-13 06:40:00|47.01|45.61|46.22|44.82|47.06|45.66|46.22|44.82|545
1655102700000|2022-06-13 06:45:00|46.23|44.83|46.34|44.94|46.66|45.26|46.18|44.78|639
1655103000000|2022-06-13 06:50:00|46.33|44.93|46.59|45.19|46.66|45.26|46.25|44.85|580
1655103300000|2022-06-13 06:55:00|46.58|45.18|46.98|45.58|46.99|45.59|46.41|45.01|505
1655103600000|2022-06-13 07:00:00|46.97|45.57|46.92|45.52|47.24|45.84|46.9|45.5|475
1655103900000|2022-06-13 07:05:00|46.9|45.5|47.1|45.7|47.27|45.87|46.72|45.32|431
1655104200000|2022-06-13 07:10:00|47.11|45.71|47.22|45.82|47.24|45.84|46.97|45.57|435
1655104500000|2022-06-13 07:15:00|47.24|45.84|47.4|46|47.64|46.24|47.2|45.8|449
1655104800000|2022-06-13 07:20:00|47.39|45.99|47.21|45.81|47.41|46.01|47|45.6|527
1655105100000|2022-06-13 07:25:00|47.2|45.8|46.81|45.41|47.26|45.86|46.7|45.3|552
1655105400000|2022-06-13 07:30:00|46.8|45.4|46.59|45.19|46.9|45.5|46.41|45.01|495
1655105700000|2022-06-13 07:35:00|46.58|45.18|46.12|44.72|46.8|45.4|46.1|44.7|539
1655106000000|2022-06-13 07:40:00|46.13|44.73|45.92|44.52|46.23|44.83|45.71|44.31|678
1655106300000|2022-06-13 07:45:00|45.94|44.54|46.26|44.86|47.05|45.65|45.79|44.39|694
1655106600000|2022-06-13 07:50:00|46.27|44.87|45.76|44.36|46.31|44.91|45.74|44.34|643
1655106900000|2022-06-13 07:55:00|45.77|44.37|45.94|44.54|46.29|44.89|45.59|44.19|652
1655107200000|2022-06-13 08:00:00|45.96|44.56|45.8|44.4|46.06|44.66|45.27|43.87|600
1655107500000|2022-06-13 08:05:00|45.79|44.39|45.84|44.44|45.92|44.52|45.29|43.89|676
1655107800000|2022-06-13 08:10:00|45.88|44.48|45.71|44.31|45.88|44.48|45.47|44.07|663
1655108100000|2022-06-13 08:15:00|45.67|44.27|45.49|44.09|45.81|44.41|45.33|43.93|663
1655108400000|2022-06-13 08:20:00|45.52|44.12|45.02|43.62|45.55|44.15|44.9|43.5|647
1655108700000|2022-06-13 08:25:00|45|43.6|45.31|43.91|45.32|43.92|44.43|43.03|697
1655109000000|2022-06-13 08:30:00|45.32|43.92|46.05|44.65|46.1|44.7|45.19|43.79|733
1655109300000|2022-06-13 08:35:00|46.04|44.64|45.72|44.32|46.1|44.7|45.42|44.02|651
1655109600000|2022-06-13 08:40:00|45.73|44.33|45.64|44.24|46.01|44.61|45.22|43.82|662
1655109900000|2022-06-13 08:45:00|45.66|44.26|45.32|43.92|45.72|44.32|45.2|43.8|690
1655110200000|2022-06-13 08:50:00|45.38|43.98|45.46|44.06|45.74|44.34|45.26|43.86|654
1655110500000|2022-06-13 08:55:00|45.45|44.05|45.01|43.61|45.54|44.14|44.98|43.58|685
1655110800000|2022-06-13 09:00:00|45.03|43.63|45.09|43.69|45.43|44.03|44.65|43.25|727
1655111100000|2022-06-13 09:05:00|45.1|43.7|45.09|43.69|45.27|43.87|44.36|42.96|752
1655111400000|2022-06-13 09:10:00|45.12|43.72|45.95|44.55|45.96|44.56|44.89|43.49|838
1655111700000|2022-06-13 09:15:00|45.94|44.54|45.97|44.57|46.31|44.91|45.53|44.13|789
1655112000000|2022-06-13 09:20:00|45.99|44.59|45.45|44.05|46.02|44.62|45.36|43.96|688
1655112300000|2022-06-13 09:25:00|45.47|44.07|45.59|44.19|45.76|44.36|45.28|43.88|687
1655112600000|2022-06-13 09:30:00|45.58|44.18|45.36|43.96|45.69|44.29|44.95|43.55|773
1655112900000|2022-06-13 09:35:00|45.39|43.99|44.94|43.54|45.56|44.16|44.84|43.44|693
1655113200000|2022-06-13 09:40:00|44.95|43.55|45.15|43.75|45.29|43.89|44.78|43.38|671
1655113500000|2022-06-13 09:45:00|45.16|43.76|44.93|43.53|45.47|44.07|44.87|43.47|686
1655113800000|2022-06-13 09:50:00|44.91|43.51|45.28|43.88|45.37|43.97|44.86|43.46|629
1655114100000|2022-06-13 09:55:00|45.3|43.9|46.12|44.72|46.29|44.89|45.07|43.67|704
1655114400000|2022-06-13 10:00:00|46.13|44.73|46.3|44.9|46.54|45.14|45.95|44.55|629
1655114700000|2022-06-13 10:05:00|46.29|44.89|46.34|44.94|46.69|45.29|46.14|44.74|650
1655115000000|2022-06-13 10:10:00|46.36|44.96|45.82|44.42|46.48|45.08|45.65|44.25|646
1655115300000|2022-06-13 10:15:00|45.83|44.43|45.55|44.15|45.83|44.43|45.33|43.93|610
1655115600000|2022-06-13 10:20:00|45.53|44.13|45.85|44.45|45.86|44.46|45.37|43.97|613
1655115900000|2022-06-13 10:25:00|45.84|44.44|46.45|45.05|46.56|45.16|45.65|44.25|564
1655116200000|2022-06-13 10:30:00|46.44|45.04|46.26|44.86|46.59|45.19|46.24|44.84|524
1655116500000|2022-06-13 10:35:00|46.25|44.85|46.48|45.08|46.7|45.3|46.21|44.81|506
1655116800000|2022-06-13 10:40:00|46.49|45.09|46.61|45.21|46.99|45.59|46.21|44.81|602
1655117100000|2022-06-13 10:45:00|46.6|45.2|45.92|44.52|46.61|45.21|45.77|44.37|633
1655117400000|2022-06-13 10:50:00|45.88|44.48|45.98|44.58|46.13|44.73|45.81|44.41|591
1655117700000|2022-06-13 10:55:00|45.97|44.57|45.93|44.53|46.18|44.78|45.73|44.33|579
1655118000000|2022-06-13 11:00:00|45.92|44.52|46.21|44.81|46.26|44.86|45.8|44.4|592
1655118300000|2022-06-13 11:05:00|46.23|44.83|45.62|44.22|46.27|44.87|45.53|44.13|562
1655118600000|2022-06-13 11:10:00|45.61|44.21|45.55|44.15|45.77|44.37|45.23|43.83|644
1655118900000|2022-06-13 11:15:00|45.56|44.16|45.12|43.72|45.65|44.25|45.04|43.64|693
1655119200000|2022-06-13 11:20:00|45.11|43.71|45.01|43.61|45.22|43.82|44.86|43.46|648
1655119500000|2022-06-13 11:25:00|45.02|43.62|44.97|43.57|45.32|43.92|44.86|43.46|645
1655119800000|2022-06-13 11:30:00|44.96|43.56|45.26|43.86|45.56|44.16|44.81|43.41|732
1655120100000|2022-06-13 11:35:00|45.29|43.89|45.39|43.99|45.56|44.16|45.08|43.68|559
1655120400000|2022-06-13 11:40:00|45.38|43.98|45.27|43.87|45.57|44.17|45.04|43.64|604
1655120700000|2022-06-13 11:45:00|45.31|43.91|45.12|43.72|45.51|44.11|45.06|43.66|698
1655121000000|2022-06-13 11:50:00|45.15|43.75|44.95|43.55|45.34|43.94|44.85|43.45|625
1655121300000|2022-06-13 11:55:00|44.94|43.54|45.63|44.23|45.63|44.23|44.78|43.38|587
1655121600000|2022-06-13 12:00:00|45.62|44.22|45.83|44.43|46.14|44.74|45.6|44.2|619
1655121900000|2022-06-13 12:05:00|45.86|44.46|46.03|44.63|46.09|44.69|45.62|44.22|553
1655122200000|2022-06-13 12:10:00|46.02|44.62|47.07|45.67|47.07|45.67|45.99|44.59|686
1655122500000|2022-06-13 12:15:00|47.09|45.69|46.52|45.12|47.12|45.72|46.49|45.09|647
1655122800000|2022-06-13 12:20:00|46.53|45.13|46.76|45.36|46.88|45.48|46.49|45.09|616
1655123100000|2022-06-13 12:25:00|46.78|45.38|46.77|45.37|46.88|45.48|46.54|45.14|516
1655123400000|2022-06-13 12:30:00|46.76|45.36|47.16|45.76|47.16|45.76|46.49|45.09|576
1655123700000|2022-06-13 12:35:00|47.17|45.77|46.77|45.37|47.24|45.84|46.7|45.3|596
1655124000000|2022-06-13 12:40:00|46.78|45.38|46.5|45.1|47|45.6|46.4|45|515
1655124300000|2022-06-13 12:45:00|46.48|45.08|46.35|44.95|46.7|45.3|46.19|44.79|607
1655124600000|2022-06-13 12:50:00|46.34|44.94|46.12|44.72|46.59|45.19|46.1|44.7|612
1655124900000|2022-06-13 12:55:00|46.13|44.73|45.94|44.54|46.16|44.76|45.82|44.42|521
1655125200000|2022-06-13 13:00:00|45.92|44.52|45.81|44.41|46.14|44.74|45.65|44.25|571
1655125500000|2022-06-13 13:05:00|45.79|44.39|45.77|44.37|45.9|44.5|45.64|44.24|502
1655125800000|2022-06-13 13:10:00|45.78|44.38|45.79|44.39|46.05|44.65|45.63|44.23|512
1655126100000|2022-06-13 13:15:00|45.77|44.37|45.3|43.9|45.93|44.53|45.26|43.86|450
1655126400000|2022-06-13 13:20:00|45.31|43.91|45.55|44.15|45.74|44.34|45.17|43.77|511
1655126700000|2022-06-13 13:25:00|45.54|44.14|45.43|44.03|45.75|44.35|45.37|43.97|497
1655127000000|2022-06-13 13:30:00|45.44|44.04|46.61|45.21|46.93|45.53|45.43|44.03|567
1655127300000|2022-06-13 13:35:00|46.62|45.22|46.1|44.7|46.81|45.41|46.05|44.65|531
1655127600000|2022-06-13 13:40:00|46.11|44.71|46.41|45.01|46.55|45.15|45.74|44.34|727
1655127900000|2022-06-13 13:45:00|46.42|45.02|46.51|45.11|46.76|45.36|46.41|45.01|654
1655128200000|2022-06-13 13:50:00|46.49|45.09|46.5|45.1|46.8|45.4|46.34|44.94|649
1655128500000|2022-06-13 13:55:00|46.51|45.11|46.68|45.28|46.87|45.47|46.46|45.06|628
1655128800000|2022-06-13 14:00:00|46.67|45.27|46.45|45.05|47.06|45.66|46.38|44.98|602
1655129100000|2022-06-13 14:05:00|46.47|45.07|46.19|44.79|46.78|45.38|46.18|44.78|599
1655129400000|2022-06-13 14:10:00|46.18|44.78|46.04|44.64|46.33|44.93|45.94|44.54|504
1655129700000|2022-06-13 14:15:00|46.07|44.67|45.89|44.49|46.15|44.75|45.71|44.31|600
1655130000000|2022-06-13 14:20:00|45.88|44.48|45.69|44.29|46.11|44.71|45.65|44.25|571
1655130300000|2022-06-13 14:25:00|45.7|44.3|46.29|44.89|46.3|44.9|45.64|44.24|630
1655130600000|2022-06-13 14:30:00|46.27|44.87|46.18|44.78|46.37|44.97|46.02|44.62|613
1655130900000|2022-06-13 14:35:00|46.15|44.75|46.05|44.65|46.32|44.92|46.05|44.65|593
1655131200000|2022-06-13 14:40:00|46.01|44.61|45.56|44.16|46.04|44.64|45.37|43.97|615
1655131500000|2022-06-13 14:45:00|45.55|44.15|45.14|43.74|45.75|44.35|45.14|43.74|643
1655131800000|2022-06-13 14:50:00|45.15|43.75|45.7|44.3|45.89|44.49|44.89|43.49|715
1655132100000|2022-06-13 14:55:00|45.72|44.32|45.66|44.26|46.07|44.67|45.51|44.11|686
1655132400000|2022-06-13 15:00:00|45.65|44.25|45.46|44.06|46.15|44.75|45.4|44|670
1655132700000|2022-06-13 15:05:00|45.45|44.05|45.54|44.14|45.68|44.28|45.26|43.86|606
1655133000000|2022-06-13 15:10:00|45.53|44.13|46.08|44.68|46.17|44.77|45.4|44|641
1655133300000|2022-06-13 15:15:00|46.04|44.64|46.56|45.16|46.78|45.38|46.02|44.62|655
1655133600000|2022-06-13 15:20:00|46.53|45.13|46.85|45.45|46.93|45.53|46.42|45.02|617
1655133900000|2022-06-13 15:25:00|46.82|45.42|46.34|44.94|46.84|45.44|46.15|44.75|562
1655134200000|2022-06-13 15:30:00|46.33|44.93|46.68|45.28|46.74|45.34|46.31|44.91|611
1655134500000|2022-06-13 15:35:00|46.69|45.29|46.9|45.5|46.97|45.57|46.63|45.23|566
1655134800000|2022-06-13 15:40:00|46.89|45.49|48.08|46.68|48.24|46.84|46.88|45.48|602
1655135100000|2022-06-13 15:45:00|48.1|46.7|47.36|45.96|48.13|46.73|47.1|45.7|628
1655135400000|2022-06-13 15:50:00|47.35|45.95|47.37|45.97|47.51|46.11|47.12|45.72|526
1655135700000|2022-06-13 15:55:00|47.38|45.98|47.6|46.2|47.66|46.26|47.25|45.85|488
1655136000000|2022-06-13 16:00:00|47.61|46.21|47.54|46.14|47.68|46.28|47.04|45.64|539
1655136300000|2022-06-13 16:05:00|47.56|46.16|48.18|46.78|48.41|47.01|47.52|46.12|593
1655136600000|2022-06-13 16:10:00|48.16|46.76|48.58|47.18|49.39|47.99|48.14|46.74|704
1655136900000|2022-06-13 16:15:00|48.55|47.15|48.6|47.2|48.83|47.43|48.17|46.77|581
1655137200000|2022-06-13 16:20:00|48.59|47.19|48.51|47.11|48.75|47.35|48.14|46.74|580
1655137500000|2022-06-13 16:25:00|48.49|47.09|48.56|47.16|48.75|47.35|48.39|46.99|584
1655137800000|2022-06-13 16:30:00|48.57|47.17|49.1|47.7|49.25|47.85|48.53|47.13|583
1655138100000|2022-06-13 16:35:00|49.08|47.68|48.66|47.26|49.14|47.74|48.59|47.19|584
1655138400000|2022-06-13 16:40:00|48.65|47.25|47.98|46.58|48.67|47.27|47.97|46.57|616
1655138700000|2022-06-13 16:45:00|48|46.6|48.27|46.87|48.61|47.21|47.98|46.58|595
1655139000000|2022-06-13 16:50:00|48.29|46.89|48.06|46.66|48.32|46.92|47.97|46.57|516
1655139300000|2022-06-13 16:55:00|48.05|46.65|48.12|46.72|48.26|46.86|48.01|46.61|531
1655139600000|2022-06-13 17:00:00|48.13|46.73|47.48|46.08|48.26|46.86|47.48|46.08|509
1655139900000|2022-06-13 17:05:00|47.47|46.07|47.63|46.23|47.69|46.29|47.41|46.01|507
1655140200000|2022-06-13 17:10:00|47.64|46.24|47.46|46.06|47.66|46.26|47.28|45.88|512
1655140500000|2022-06-13 17:15:00|47.49|46.09|47.47|46.07|47.56|46.16|47.18|45.78|497
1655140800000|2022-06-13 17:20:00|47.48|46.08|47.31|45.91|47.49|46.09|47.27|45.87|434
1655141100000|2022-06-13 17:25:00|47.29|45.89|47.17|45.77|47.38|45.98|47.08|45.68|516
1655141400000|2022-06-13 17:30:00|47.18|45.78|47.11|45.71|47.34|45.94|47.1|45.7|517
1655141700000|2022-06-13 17:35:00|47.12|45.72|47.1|45.7|47.29|45.89|46.88|45.48|534
1655142000000|2022-06-13 17:40:00|47.08|45.68|47.74|46.34|47.75|46.35|46.98|45.58|597
1655142300000|2022-06-13 17:45:00|47.76|46.36|47.71|46.31|47.93|46.53|47.56|46.16|502
1655142600000|2022-06-13 17:50:00|47.7|46.3|47.77|46.37|47.77|46.37|47.51|46.11|416
1655142900000|2022-06-13 17:55:00|47.78|46.38|47.79|46.39|47.88|46.48|47.58|46.18|474
1655143200000|2022-06-13 18:00:00|47.78|46.38|48.01|46.61|48.13|46.73|47.61|46.21|478
1655143500000|2022-06-13 18:05:00|48.02|46.62|48.11|46.71|48.12|46.72|47.86|46.46|429
1655143800000|2022-06-13 18:10:00|48.1|46.7|48.59|47.19|48.59|47.19|48.05|46.65|463
1655144100000|2022-06-13 18:15:00|48.58|47.18|48.46|47.06|48.73|47.33|48.27|46.87|463
1655144400000|2022-06-13 18:20:00|48.47|47.07|48.82|47.42|48.9|47.5|48.46|47.06|482
1655144700000|2022-06-13 18:25:00|48.83|47.43|48.75|47.35|49.36|47.96|48.7|47.3|563
1655145000000|2022-06-13 18:30:00|48.76|47.36|48.49|47.09|48.83|47.43|48.38|46.98|500
1655145300000|2022-06-13 18:35:00|48.52|47.12|48.54|47.14|48.7|47.3|48.33|46.93|500
1655145600000|2022-06-13 18:40:00|48.53|47.13|48.82|47.42|48.89|47.49|48.53|47.13|490
1655145900000|2022-06-13 18:45:00|48.83|47.43|48.45|47.05|48.92|47.52|48.4|47|497
1655146200000|2022-06-13 18:50:00|48.44|47.04|48.22|46.82|48.45|47.05|48.2|46.8|388
1655146500000|2022-06-13 18:55:00|48.23|46.83|48.08|46.68|48.32|46.92|48.05|46.65|444
1655146800000|2022-06-13 19:00:00|48.09|46.69|48.22|46.82|48.3|46.9|47.95|46.55|499
1655147100000|2022-06-13 19:05:00|48.23|46.83|48.1|46.7|48.26|46.86|47.96|46.56|497
1655147400000|2022-06-13 19:10:00|48.08|46.68|47.86|46.46|48.21|46.81|47.82|46.42|413
1655147700000|2022-06-13 19:15:00|47.87|46.47|48.03|46.63|48.33|46.93|47.73|46.33|586
1655148000000|2022-06-13 19:20:00|48.01|46.61|47.86|46.46|48.18|46.78|47.81|46.41|513
1655148300000|2022-06-13 19:25:00|47.83|46.43|47.9|46.5|48|46.6|47.83|46.43|426
1655148600000|2022-06-13 19:30:00|47.89|46.49|47.88|46.48|48.07|46.67|47.65|46.25|474
1655148900000|2022-06-13 19:35:00|47.86|46.46|48.14|46.74|48.18|46.78|47.85|46.45|454
1655149200000|2022-06-13 19:40:00|48.13|46.73|48.11|46.71|48.39|46.99|48.11|46.71|430
1655149500000|2022-06-13 19:45:00|48.12|46.72|48.34|46.94|48.4|47|48.09|46.69|451
1655149800000|2022-06-13 19:50:00|48.35|46.95|48.07|46.67|48.36|46.96|47.97|46.57|499
1655150100000|2022-06-13 19:55:00|48.08|46.68|48.03|46.63|48.19|46.79|47.86|46.46|480
1655150400000|2022-06-13 20:00:00|48.02|46.62|48.69|47.29|48.77|47.37|48.02|46.62|559
1655150700000|2022-06-13 20:05:00|48.67|47.27|49.12|47.72|49.15|47.75|48.66|47.26|462
1655151000000|2022-06-13 20:10:00|49.1|47.7|48.74|47.34|49.12|47.72|48.67|47.27|434
1655151300000|2022-06-13 20:15:00|48.75|47.35|49.17|47.77|49.2|47.8|48.69|47.29|509
1655151600000|2022-06-13 20:20:00|49.16|47.76|49.46|48.06|49.62|48.22|49.11|47.71|477
1655151900000|2022-06-13 20:25:00|49.47|48.07|49.75|48.35|49.85|48.45|49.44|48.04|531
1655152200000|2022-06-13 20:30:00|49.79|48.39|49.52|48.12|50.14|48.74|49.47|48.07|608
1655152500000|2022-06-13 20:35:00|49.53|48.13|49.09|47.69|49.53|48.13|49.06|47.66|422
1655152800000|2022-06-13 20:40:00|49.08|47.68|49.1|47.7|49.28|47.88|49.03|47.63|411
1655153100000|2022-06-13 20:45:00|49.09|47.69|48.89|47.49|49.21|47.81|48.81|47.41|440
1655153400000|2022-06-13 20:50:00|48.9|47.5|49.05|47.65|49.1|47.7|48.79|47.39|414
1655153700000|2022-06-13 20:55:00|49.04|47.64|48.71|47.31|49.06|47.66|48.67|47.27|348
1655154000000|2022-06-13 21:00:00|48.69|47.29|49.29|47.89|49.31|47.91|48.68|47.28|312
1655154300000|2022-06-13 21:05:00|49.3|47.9|48.93|47.53|49.31|47.91|48.89|47.49|318
1655154600000|2022-06-13 21:10:00|48.94|47.54|48.63|47.23|48.94|47.54|48.62|47.22|350
1655154900000|2022-06-13 21:15:00|48.64|47.24|48.79|47.39|48.96|47.56|48.57|47.17|348
1655155200000|2022-06-13 21:20:00|48.8|47.4|48.82|47.42|48.94|47.54|48.77|47.37|272
1655155500000|2022-06-13 21:25:00|48.81|47.41|48.8|47.4|48.92|47.52|48.79|47.39|216
1655155800000|2022-06-13 21:30:00|48.81|47.41|48.82|47.42|48.96|47.56|48.71|47.31|206
1655156100000|2022-06-13 21:35:00|48.81|47.41|48.35|46.95|48.81|47.41|48.34|46.94|267
1655156400000|2022-06-13 21:40:00|48.33|46.93|47.89|46.49|48.38|46.98|47.73|46.33|313
1655156700000|2022-06-13 21:45:00|47.88|46.48|48.14|46.74|48.28|46.88|47.85|46.45|459
1655157000000|2022-06-13 21:50:00|48.12|46.72|47.97|46.57|48.31|46.91|47.95|46.55|361
1655157300000|2022-06-13 21:55:00|47.96|46.56|48.06|46.66|48.15|46.75|47.86|46.46|324
1655157600000|2022-06-13 22:00:00|48.07|46.67|48.2|46.8|48.37|46.97|48.02|46.62|439
1655157900000|2022-06-13 22:05:00|48.22|46.82|47.57|46.17|48.22|46.82|47.43|46.03|368
1655158200000|2022-06-13 22:10:00|47.58|46.18|47.41|46.01|47.69|46.29|47.14|45.74|513
1655158500000|2022-06-13 22:15:00|47.4|46|47.05|45.65|47.54|46.14|47.03|45.63|348
1655158800000|2022-06-13 22:20:00|47.07|45.67|47.24|45.84|47.27|45.87|47.07|45.67|414
1655159100000|2022-06-13 22:25:00|47.25|45.85|47.13|45.73|47.25|45.85|46.98|45.58|397
1655159400000|2022-06-13 22:30:00|47.11|45.71|47.4|46|47.4|46|47.06|45.66|472
1655159700000|2022-06-13 22:35:00|47.39|45.99|46.4|45|47.41|46.01|46.2|44.8|489
1655160000000|2022-06-13 22:40:00|46.39|44.99|46.49|45.09|46.95|45.55|46.33|44.93|606
1655160300000|2022-06-13 22:45:00|46.5|45.1|46.39|44.99|46.63|45.23|46.11|44.71|655
1655160600000|2022-06-13 22:50:00|46.4|45|46.22|44.82|46.42|45.02|46.16|44.76|489
1655160900000|2022-06-13 22:55:00|46.23|44.83|45.73|44.33|46.29|44.89|45.66|44.26|627
1655161200000|2022-06-13 23:00:00|45.72|44.32|45.61|44.21|46.05|44.65|45.57|44.17|656
1655161500000|2022-06-13 23:05:00|45.59|44.19|45.67|44.27|46|44.6|45.57|44.17|633
1655161800000|2022-06-13 23:10:00|45.69|44.29|45.73|44.33|45.94|44.54|45.66|44.26|614
1655162100000|2022-06-13 23:15:00|45.72|44.32|46.11|44.71|46.21|44.81|45.43|44.03|635
1655162400000|2022-06-13 23:20:00|46.09|44.69|46.54|45.14|46.89|45.49|46.09|44.69|613
1655162700000|2022-06-13 23:25:00|46.55|45.15|46.2|44.8|46.55|45.15|45.93|44.53|596
1655163000000|2022-06-13 23:30:00|46.19|44.79|46.19|44.79|46.44|45.04|45.78|44.38|673
1655163300000|2022-06-13 23:35:00|46.16|44.76|46.02|44.62|46.55|45.15|46.02|44.62|699
1655163600000|2022-06-13 23:40:00|46|44.6|46.25|44.85|46.38|44.98|46|44.6|642
1655163900000|2022-06-13 23:45:00|46.26|44.86|46.83|45.43|46.86|45.46|46.13|44.73|652
1655164200000|2022-06-13 23:50:00|46.84|45.44|46.97|45.57|47.03|45.63|46.63|45.23|633
1655164500000|2022-06-13 23:55:00|46.96|45.56|47.11|45.71|47.25|45.85|46.86|45.46|637
1655164800000|2022-06-14 00:00:00|47.1|45.7|47.06|45.66|47.19|45.79|46.69|45.29|694
1655165100000|2022-06-14 00:05:00|47.03|45.63|47.78|46.38|47.8|46.4|46.9|45.5|692
1655165400000|2022-06-14 00:10:00|47.79|46.39|47.79|46.39|47.94|46.54|47.72|46.32|600
1655165700000|2022-06-14 00:15:00|47.8|46.4|47.34|45.94|47.81|46.41|47.1|45.7|605
1655166000000|2022-06-14 00:20:00|47.35|45.95|46.9|45.5|47.36|45.96|46.78|45.38|596
1655166300000|2022-06-14 00:25:00|46.89|45.49|46.62|45.22|46.9|45.5|46.41|45.01|544
1655166600000|2022-06-14 00:30:00|46.63|45.23|46.92|45.52|47.03|45.63|46.52|45.12|582
1655166900000|2022-06-14 00:35:00|46.93|45.53|46.62|45.22|47.07|45.67|46.62|45.22|491
1655167200000|2022-06-14 00:40:00|46.63|45.23|46.93|45.53|46.98|45.58|46.55|45.15|498
1655167500000|2022-06-14 00:45:00|46.92|45.52|46.45|45.05|46.93|45.53|46.45|45.05|492
1655167800000|2022-06-14 00:50:00|46.43|45.03|46.04|44.64|46.54|45.14|45.97|44.57|499
1655168100000|2022-06-14 00:55:00|46.03|44.63|45.78|44.38|46.2|44.8|45.75|44.35|611
1655168400000|2022-06-14 01:00:00|45.77|44.37|45.98|44.58|46.12|44.72|45.76|44.36|623
1655168700000|2022-06-14 01:05:00|45.95|44.55|45.62|44.22|45.95|44.55|45.44|44.04|620
1655169000000|2022-06-14 01:10:00|45.61|44.21|46.02|44.62|46.27|44.87|45.49|44.09|673
1655169300000|2022-06-14 01:15:00|46|44.6|45.9|44.5|46.19|44.79|45.75|44.35|647
1655169600000|2022-06-14 01:20:00|45.86|44.46|45.78|44.38|46.07|44.67|45.73|44.33|639
1655169900000|2022-06-14 01:25:00|45.77|44.37|45.43|44.03|45.8|44.4|45.31|43.91|589
1655170200000|2022-06-14 01:30:00|45.45|44.05|45.46|44.06|45.87|44.47|45.33|43.93|576
1655170500000|2022-06-14 01:35:00|45.45|44.05|45.02|43.62|45.59|44.19|44.91|43.51|583
1655170800000|2022-06-14 01:40:00|45.03|43.63|44.56|43.16|45.19|43.79|44.46|43.06|646
1655171100000|2022-06-14 01:45:00|44.55|43.15|45.01|43.61|45.4|44|44.54|43.14|659
1655171400000|2022-06-14 01:50:00|45.02|43.62|44.77|43.37|45.07|43.67|44.65|43.25|563
1655171700000|2022-06-14 01:55:00|44.78|43.38|44.62|43.22|45.18|43.78|44.49|43.09|681
1655172000000|2022-06-14 02:00:00|44.65|43.25|44.66|43.26|45.07|43.67|44.55|43.15|603
1655172300000|2022-06-14 02:05:00|44.65|43.25|45.38|43.98|45.49|44.09|44.39|42.99|679
1655172600000|2022-06-14 02:10:00|45.37|43.97|45.23|43.83|45.49|44.09|44.95|43.55|547
1655172900000|2022-06-14 02:15:00|45.22|43.82|45.51|44.11|45.75|44.35|45.21|43.81|570
1655173200000|2022-06-14 02:20:00|45.5|44.1|44.9|43.5|45.58|44.18|44.9|43.5|502
1655173500000|2022-06-14 02:25:00|44.89|43.49|45.03|43.63|45.06|43.66|44.6|43.2|609
1655173800000|2022-06-14 02:30:00|45.02|43.62|45.14|43.74|45.27|43.87|44.8|43.4|604
1655174100000|2022-06-14 02:35:00|45.13|43.73|45.95|44.55|46.29|44.89|44.84|43.44|663
1655174400000|2022-06-14 02:40:00|45.94|44.54|46.28|44.88|46.29|44.89|45.49|44.09|670
1655174700000|2022-06-14 02:45:00|46.3|44.9|46.33|44.93|46.4|45|45.91|44.51|649
1655175000000|2022-06-14 02:50:00|46.32|44.92|46.15|44.75|46.61|45.21|46.1|44.7|649
1655175300000|2022-06-14 02:55:00|46.14|44.74|46.58|45.18|46.58|45.18|46.1|44.7|562
1655175600000|2022-06-14 03:00:00|46.6|45.2|46.2|44.8|46.75|45.35|46.06|44.66|554
1655175900000|2022-06-14 03:05:00|46.19|44.79|46.57|45.17|46.71|45.31|46.18|44.78|520
1655176200000|2022-06-14 03:10:00|46.58|45.18|46.87|45.47|47.02|45.62|46.45|45.05|581
1655176500000|2022-06-14 03:15:00|46.88|45.48|47.5|46.1|47.58|46.18|46.83|45.43|663
1655176800000|2022-06-14 03:20:00|47.51|46.11|47.39|45.99|47.55|46.15|47.14|45.74|557
1655177100000|2022-06-14 03:25:00|47.38|45.98|47.94|46.54|48.15|46.75|47.33|45.93|652
1655177400000|2022-06-14 03:30:00|47.93|46.53|48.21|47.51|48.21|47.51|47.65|46.25|617
1655177700000|2022-06-14 03:35:00|48.22|47.52|47.88|46.48|48.24|47.54|47.75|46.38|559
1655178000000|2022-06-14 03:40:00|47.89|46.49|47.94|46.54|48.17|46.77|47.6|46.2|662
1655178300000|2022-06-14 03:45:00|47.9|46.5|47.91|46.51|48.02|46.62|47.53|46.13|653
1655178600000|2022-06-14 03:50:00|47.92|46.52|48.17|46.77|48.18|46.78|47.77|46.37|610
1655178900000|2022-06-14 03:55:00|48.16|46.76|48.49|47.09|48.92|47.52|48.15|46.75|630
1655179200000|2022-06-14 04:00:00|48.48|47.08|49.01|47.61|49.1|47.7|48.27|46.87|647
1655179500000|2022-06-14 04:05:00|49.02|47.62|48.63|47.23|49.24|47.84|48.57|47.17|574
1655179800000|2022-06-14 04:10:00|48.62|47.22|48.11|46.71|48.63|47.23|48|46.6|530
1655180100000|2022-06-14 04:15:00|48.09|46.69|47.23|45.83|48.15|46.75|47.23|45.83|599
1655180400000|2022-06-14 04:20:00|47.22|45.82|47.41|46.01|47.52|46.12|47.2|45.8|618
1655180700000|2022-06-14 04:25:00|47.42|46.02|47.43|46.03|47.55|46.15|47.28|45.88|587
1655181000000|2022-06-14 04:30:00|47.36|45.96|47.68|46.28|47.72|46.32|47.26|45.86|563
1655181300000|2022-06-14 04:35:00|47.67|46.27|47.56|46.16|47.81|46.41|47.43|46.03|554
1655181600000|2022-06-14 04:40:00|47.57|46.17|47.44|46.04|47.78|46.38|47.42|46.02|543
1655181900000|2022-06-14 04:45:00|47.43|46.03|47.45|46.05|47.77|46.37|47.36|45.96|577
1655182200000|2022-06-14 04:50:00|47.46|46.06|46.93|45.53|47.46|46.06|46.85|45.45|517
1655182500000|2022-06-14 04:55:00|46.94|45.54|47.24|45.84|47.28|45.88|46.89|45.49|491
1655182800000|2022-06-14 05:00:00|47.25|45.85|47.63|46.23|47.68|46.28|47.17|45.77|579
1655183100000|2022-06-14 05:05:00|47.64|46.24|47.94|46.54|47.94|46.54|47.51|46.11|580
1655183400000|2022-06-14 05:10:00|47.95|46.55|48.21|46.81|48.43|47.03|47.88|46.48|596
1655183700000|2022-06-14 05:15:00|48.22|46.82|49.03|47.63|49.22|47.82|48.18|46.78|652
1655184000000|2022-06-14 05:20:00|49.01|47.61|49.55|48.15|50.34|48.94|48.92|47.52|724
1655184300000|2022-06-14 05:25:00|49.56|48.16|49.47|48.07|50.08|48.68|49.37|47.97|683
1655184600000|2022-06-14 05:30:00|49.48|48.08|49.02|47.62|49.74|48.34|49|47.6|643
1655184900000|2022-06-14 05:35:00|49.01|47.61|49.6|48.2|49.85|48.45|48.87|47.47|652
1655185200000|2022-06-14 05:40:00|49.61|48.21|49.79|48.39|50.19|48.79|49.57|48.17|607
1655185500000|2022-06-14 05:45:00|49.78|48.38|50.05|48.65|50.14|48.74|49.43|48.03|632
1655185800000|2022-06-14 05:50:00|50.04|48.64|49.79|48.39|50.23|48.83|49.7|48.3|495
1655186100000|2022-06-14 05:55:00|49.8|48.4|49.32|48.62|49.84|48.68|49.18|48.14|532
1655186400000|2022-06-14 06:00:00|49.33|48.63|49.6|48.9|49.81|49.11|49.07|48.37|451
1655186700000|2022-06-14 06:05:00|49.59|48.89|49.54|48.14|50.06|48.95|49.54|48.14|421
1655187000000|2022-06-14 06:10:00|49.53|48.13|49.27|47.87|49.58|48.18|49.14|47.74|563
1655187300000|2022-06-14 06:15:00|49.26|47.86|49.02|47.62|49.27|47.87|48.74|47.34|608
1655187600000|2022-06-14 06:20:00|49|47.6|49.2|47.8|49.45|48.05|49|47.6|599
1655187900000|2022-06-14 06:25:00|49.19|47.79|49.38|47.98|49.45|48.05|49.18|47.78|541
1655188200000|2022-06-14 06:30:00|49.37|47.97|49.94|48.54|50.09|48.69|49.21|47.81|643
1655188500000|2022-06-14 06:35:00|50.01|48.61|49.8|48.4|50.36|48.96|49.8|48.4|595
1655188800000|2022-06-14 06:40:00|49.79|48.39|49.8|48.4|50.1|48.7|49.69|48.29|591
1655189100000|2022-06-14 06:45:00|49.79|48.39|50.32|48.92|50.32|48.92|49.55|48.15|627
1655189400000|2022-06-14 06:50:00|50.33|48.93|50.6|49.2|51|49.6|50.26|48.86|601
1655189700000|2022-06-14 06:55:00|50.58|49.18|50.69|49.29|50.72|49.32|50.36|48.96|599
1655190000000|2022-06-14 07:00:00|50.7|49.3|50.04|48.64|50.89|49.49|50.03|48.63|563
1655190300000|2022-06-14 07:05:00|50.06|48.66|49.99|48.59|50.41|49.01|49.85|48.45|564
1655190600000|2022-06-14 07:10:00|49.98|48.58|49.87|48.47|50.03|48.63|49.75|48.35|669
1655190900000|2022-06-14 07:15:00|49.86|48.46|50.11|48.71|50.15|48.75|49.75|48.35|646
1655191200000|2022-06-14 07:20:00|50.1|48.7|50.27|48.87|50.27|48.87|49.76|48.36|566
1655191500000|2022-06-14 07:25:00|50.24|48.84|50.78|49.38|50.81|49.41|50.24|48.84|541
1655191800000|2022-06-14 07:30:00|50.79|49.39|51.45|50.05|51.49|50.09|50.3|48.9|660
1655192100000|2022-06-14 07:35:00|51.46|50.06|51.94|50.54|52.16|50.76|51.28|49.88|642
1655192400000|2022-06-14 07:40:00|51.93|50.53|51.77|50.37|52.07|50.67|51.56|50.16|655
1655192700000|2022-06-14 07:45:00|51.78|50.38|52.15|50.75|52.43|51.03|51.61|50.21|581
1655193000000|2022-06-14 07:50:00|52.16|50.76|52.24|50.84|52.43|51.03|52.03|50.63|563
1655193300000|2022-06-14 07:55:00|52.23|50.83|52.43|51.03|52.66|51.26|52.02|50.62|570
1655193600000|2022-06-14 08:00:00|52.44|51.04|52|50.6|52.65|51.25|51.75|50.35|628
1655193900000|2022-06-14 08:05:00|51.98|50.58|51.88|50.48|52.04|50.64|51.59|50.19|594
1655194200000|2022-06-14 08:10:00|51.85|50.45|51.66|50.26|52.15|50.75|51.52|50.12|627
1655194500000|2022-06-14 08:15:00|51.67|50.27|51.56|50.16|51.81|50.41|51.43|50.03|580
1655194800000|2022-06-14 08:20:00|51.57|50.17|51.93|50.53|51.93|50.53|51.56|50.16|519
1655195100000|2022-06-14 08:25:00|51.92|50.52|51.69|50.29|52.09|50.69|51.35|49.95|542
1655195400000|2022-06-14 08:30:00|51.68|50.28|51.64|50.24|51.74|50.34|51.39|49.99|539
1655195700000|2022-06-14 08:35:00|51.65|50.25|51.63|50.23|51.93|50.53|51.49|50.09|574
1655196000000|2022-06-14 08:40:00|51.66|50.26|51.38|49.98|51.75|50.35|51.35|49.95|488
1655196300000|2022-06-14 08:45:00|51.37|49.97|51.43|50.03|51.62|50.22|51.19|49.79|521
1655196600000|2022-06-14 08:50:00|51.44|50.04|51.02|49.62|51.57|50.17|50.99|49.59|594
1655196900000|2022-06-14 08:55:00|51.01|49.61|51.15|49.75|51.23|49.83|51|49.6|558
1655197200000|2022-06-14 09:00:00|51.14|49.74|51.13|49.73|51.37|49.97|51.09|49.69|491
1655197500000|2022-06-14 09:05:00|51.15|49.75|51.24|49.84|51.27|49.87|50.95|49.55|515
1655197800000|2022-06-14 09:10:00|51.22|49.82|51.11|49.71|51.38|49.98|51.02|49.62|550
1655198100000|2022-06-14 09:15:00|51.1|49.7|50.73|49.33|51.32|49.92|50.48|49.08|502
1655198400000|2022-06-14 09:20:00|50.74|49.34|50.98|49.58|51.19|49.79|50.71|49.31|577
1655198700000|2022-06-14 09:25:00|50.96|49.56|50.53|49.13|50.97|49.57|50.48|49.08|541
1655199000000|2022-06-14 09:30:00|50.54|49.14|50.55|49.15|50.8|49.4|50.3|48.9|643
1655199300000|2022-06-14 09:35:00|50.54|49.14|50.48|49.08|50.71|49.31|50.37|48.97|498
1655199600000|2022-06-14 09:40:00|50.47|49.07|50.31|48.91|50.61|49.21|50.15|48.75|521
1655199900000|2022-06-14 09:45:00|50.33|48.93|50.6|49.2|50.65|49.25|50.04|48.64|635
1655200200000|2022-06-14 09:50:00|50.59|49.19|50.39|48.99|50.64|49.24|50.3|48.9|558
1655200500000|2022-06-14 09:55:00|50.4|49|50.08|48.68|50.4|49|50.01|48.61|560
1655200800000|2022-06-14 10:00:00|50.09|48.69|49.94|48.54|50.25|48.85|49.91|48.51|588
1655201100000|2022-06-14 10:05:00|49.93|48.53|50.12|48.72|50.15|48.75|49.91|48.51|571
1655201400000|2022-06-14 10:10:00|50.11|48.71|50.04|48.64|50.23|48.83|50.04|48.64|562
1655201700000|2022-06-14 10:15:00|50.05|48.65|50.28|48.88|50.46|49.06|49.76|48.36|614
1655202000000|2022-06-14 10:20:00|50.29|48.89|50.51|49.11|50.69|49.29|50.22|48.82|577
1655202300000|2022-06-14 10:25:00|50.52|49.12|50.44|49.04|50.57|49.17|50.31|48.91|516
1655202600000|2022-06-14 10:30:00|50.45|49.05|50.82|49.42|50.82|49.42|50.4|49|578
1655202900000|2022-06-14 10:35:00|50.81|49.41|50.71|49.31|50.83|49.43|50.56|49.16|490
1655203200000|2022-06-14 10:40:00|50.7|49.3|50.37|48.97|50.71|49.31|50.25|48.85|499
1655203500000|2022-06-14 10:45:00|50.36|48.96|49.99|48.59|50.52|49.12|49.95|48.55|487
1655203800000|2022-06-14 10:50:00|50|48.6|49.91|48.51|50.01|48.61|49.81|48.41|523
1655204100000|2022-06-14 10:55:00|49.89|48.49|49.66|48.26|49.93|48.53|49.56|48.16|485
1655204400000|2022-06-14 11:00:00|49.64|48.24|49.73|48.33|49.76|48.36|49.4|48|510
1655204700000|2022-06-14 11:05:00|49.71|48.31|49.56|48.16|49.75|48.35|49.46|48.06|450
1655205000000|2022-06-14 11:10:00|49.55|48.15|49.32|47.92|49.66|48.26|49.09|47.69|621
1655205300000|2022-06-14 11:15:00|49.33|47.93|49.78|48.38|49.97|48.57|49.23|47.83|651
1655205600000|2022-06-14 11:20:00|49.79|48.39|49.84|48.44|50.06|48.66|49.77|48.37|532
1655205900000|2022-06-14 11:25:00|49.85|48.45|49.47|48.07|49.88|48.48|49.44|48.04|547
1655206200000|2022-06-14 11:30:00|49.44|48.04|49.56|48.16|49.75|48.35|49.44|48.04|482
1655206500000|2022-06-14 11:35:00|49.55|48.15|49.49|48.09|49.69|48.29|49.48|48.08|481
1655206800000|2022-06-14 11:40:00|49.48|48.08|49.24|47.84|49.52|48.12|49.14|47.74|570
1655207100000|2022-06-14 11:45:00|49.25|47.85|49.59|48.19|49.65|48.25|49.11|47.71|631
1655207400000|2022-06-14 11:50:00|49.61|48.21|49.64|48.24|49.83|48.43|49.61|48.21|522
1655207700000|2022-06-14 11:55:00|49.66|48.26|49.97|48.57|50.02|48.62|49.62|48.22|504
1655208000000|2022-06-14 12:00:00|49.98|48.58|49.98|48.58|50.32|48.92|49.89|48.49|505
1655208300000|2022-06-14 12:05:00|49.96|48.56|49.58|48.18|50.03|48.63|49.56|48.16|465
1655208600000|2022-06-14 12:10:00|49.59|48.19|49.54|48.14|49.66|48.26|49.49|48.09|488
1655208900000|2022-06-14 12:15:00|49.55|48.15|49.37|47.97|49.6|48.2|49.09|47.69|517
1655209200000|2022-06-14 12:20:00|49.38|47.98|49.35|47.95|49.48|48.08|49.27|47.87|459
1655209500000|2022-06-14 12:25:00|49.34|47.94|48.7|47.3|49.34|47.94|48.7|47.3|500
1655209800000|2022-06-14 12:30:00|48.69|47.29|49.94|48.54|50|48.6|48.65|47.25|612
1655210100000|2022-06-14 12:35:00|49.96|48.56|50.07|48.67|50.33|48.93|49.64|48.24|598
1655210400000|2022-06-14 12:40:00|50.06|48.66|50.36|48.96|50.89|49.49|50.05|48.65|662
1655210700000|2022-06-14 12:45:00|50.4|49|50.29|48.89|50.96|49.56|50.28|48.88|644
1655211000000|2022-06-14 12:50:00|50.3|48.9|50.47|49.07|50.54|49.14|50.18|48.78|585
1655211300000|2022-06-14 12:55:00|50.46|49.06|50.66|49.26|50.73|49.33|50.35|48.95|559
1655211600000|2022-06-14 13:00:00|50.64|49.24|50.82|49.42|51.15|49.75|50.53|49.13|623
1655211900000|2022-06-14 13:05:00|50.8|49.4|50.83|49.43|50.86|49.46|50.38|48.98|466
1655212200000|2022-06-14 13:10:00|50.84|49.44|50.97|49.57|51.42|50.02|50.81|49.41|632
1655212500000|2022-06-14 13:15:00|51.01|49.61|51.6|50.2|51.77|50.37|51|49.6|703
1655212800000|2022-06-14 13:20:00|51.61|50.21|51.53|50.13|51.85|50.45|51.43|50.03|528
1655213100000|2022-06-14 13:25:00|51.54|50.14|51.69|50.29|51.94|50.54|51.32|49.92|542
1655213400000|2022-06-14 13:30:00|51.7|50.3|51.46|50.06|51.76|50.36|51.27|49.87|656
1655213700000|2022-06-14 13:35:00|51.47|50.07|51.08|49.68|51.49|50.09|51.05|49.65|629
1655214000000|2022-06-14 13:40:00|51.07|49.67|50.2|48.8|51.09|49.69|50.15|48.75|629
1655214300000|2022-06-14 13:45:00|50.18|48.78|50.61|49.21|50.79|49.39|50.15|48.75|682
1655214600000|2022-06-14 13:50:00|50.62|49.22|50.74|49.34|50.78|49.38|50.13|48.73|643
1655214900000|2022-06-14 13:55:00|50.75|49.35|51.4|50|51.41|50.01|50.72|49.32|666
1655215200000|2022-06-14 14:00:00|51.38|49.98|50.87|49.47|51.52|50.12|50.87|49.47|656
1655215500000|2022-06-14 14:05:00|50.88|49.48|50.43|49.03|50.91|49.51|50.36|48.96|614
1655215800000|2022-06-14 14:10:00|50.42|49.02|50.56|49.16|50.6|49.2|50.34|48.94|645
1655216100000|2022-06-14 14:15:00|50.53|49.13|50.38|48.98|50.55|49.15|50.19|48.79|604
1655216400000|2022-06-14 14:20:00|50.37|48.97|50.08|48.68|50.38|48.98|50.05|48.65|529
1655216700000|2022-06-14 14:25:00|50.07|48.67|50.21|48.81|50.37|48.97|50.02|48.62|539
1655217000000|2022-06-14 14:30:00|50.2|48.8|50.22|48.82|50.25|48.85|49.78|48.38|604
1655217300000|2022-06-14 14:35:00|50.23|48.83|50.13|48.73|50.47|49.07|50.08|48.68|586
1655217600000|2022-06-14 14:40:00|50.12|48.72|49.95|48.55|50.31|48.91|49.69|48.29|483
1655217900000|2022-06-14 14:45:00|49.96|48.56|50.75|49.35|50.78|49.38|49.91|48.51|610
1655218200000|2022-06-14 14:50:00|50.74|49.34|50.42|49.02|50.96|49.56|50.39|48.99|562
1655218500000|2022-06-14 14:55:00|50.43|49.03|50.7|49.3|50.78|49.38|50.38|48.98|566
1655218800000|2022-06-14 15:00:00|50.71|49.31|50.8|49.4|51.26|49.86|50.51|49.11|582
1655219100000|2022-06-14 15:05:00|50.82|49.42|50.82|49.42|51.03|49.63|50.63|49.23|572
1655219400000|2022-06-14 15:10:00|50.79|49.39|50.85|49.45|51.01|49.61|50.67|49.27|608
1655219700000|2022-06-14 15:15:00|50.84|49.44|50.7|49.3|50.91|49.51|50.38|48.98|607
1655220000000|2022-06-14 15:20:00|50.71|49.31|50.91|49.51|50.93|49.53|50.39|48.99|619
1655220300000|2022-06-14 15:25:00|50.9|49.5|50.79|49.39|51.02|49.62|50.68|49.28|580
1655220600000|2022-06-14 15:30:00|50.8|49.4|50.47|49.07|50.81|49.41|50.11|48.71|606
1655220900000|2022-06-14 15:35:00|50.46|49.06|50.81|49.41|51.01|49.61|50.45|49.05|578
1655221200000|2022-06-14 15:40:00|50.8|49.4|51.05|49.65|51.14|49.74|50.76|49.36|560
1655221500000|2022-06-14 15:45:00|51.06|49.66|51.23|49.83|51.42|50.02|50.9|49.5|644
1655221800000|2022-06-14 15:50:00|51.22|49.82|51.06|49.66|51.37|49.97|50.88|49.48|569
1655222100000|2022-06-14 15:55:00|51.05|49.65|51.06|49.66|51.14|49.74|50.81|49.41|514
1655222400000|2022-06-14 16:00:00|51.05|49.65|50.76|49.36|51.23|49.83|50.66|49.26|417
1655222700000|2022-06-14 16:05:00|50.75|49.35|50.52|49.12|50.75|49.35|50.35|48.95|467
1655223000000|2022-06-14 16:10:00|50.55|49.15|50.37|48.97|50.59|49.19|50.25|48.85|535
1655223300000|2022-06-14 16:15:00|50.35|48.95|50.92|49.52|50.99|49.59|50.27|48.87|577
1655223600000|2022-06-14 16:20:00|50.93|49.53|50.71|49.31|51.02|49.62|50.55|49.15|516
1655223900000|2022-06-14 16:25:00|50.72|49.32|50.63|49.23|50.82|49.42|50.6|49.2|543
1655224200000|2022-06-14 16:30:00|50.64|49.24|50.39|48.99|50.88|49.48|50.28|48.88|500
1655224500000|2022-06-14 16:35:00|50.38|48.98|50.27|48.87|50.38|48.98|50.15|48.75|499
1655224800000|2022-06-14 16:40:00|50.26|48.86|49.99|48.59|50.31|48.91|49.87|48.47|523
1655225100000|2022-06-14 16:45:00|49.98|48.58|50.37|48.97|50.44|49.04|49.86|48.46|567
1655225400000|2022-06-14 16:50:00|50.36|48.96|50.2|48.8|50.41|49.01|50.19|48.79|420
1655225700000|2022-06-14 16:55:00|50.19|48.79|50.14|48.74|50.33|48.93|49.92|48.52|404
1655226000000|2022-06-14 17:00:00|50.15|48.75|50.33|48.93|50.52|49.12|50.03|48.63|495
1655226300000|2022-06-14 17:05:00|50.34|48.94|50.48|49.08|50.6|49.2|50.25|48.85|508
1655226600000|2022-06-14 17:10:00|50.49|49.09|50.3|48.9|50.51|49.11|50.29|48.89|397
1655226900000|2022-06-14 17:15:00|50.29|48.89|50.38|48.98|50.55|49.15|50.21|48.81|473
1655227200000|2022-06-14 17:20:00|50.39|48.99|50.46|49.06|50.52|49.12|50.23|48.83|488
1655227500000|2022-06-14 17:25:00|50.47|49.07|50.07|48.67|50.53|49.13|50.06|48.66|482
1655227800000|2022-06-14 17:30:00|50.08|48.68|49.76|48.36|50.34|48.94|49.68|48.28|469
1655228100000|2022-06-14 17:35:00|49.75|48.35|49.55|48.15|49.83|48.43|49.4|48|623
1655228400000|2022-06-14 17:40:00|49.53|48.13|49.49|48.09|49.68|48.28|49.33|47.93|527
1655228700000|2022-06-14 17:45:00|49.48|48.08|49.45|48.05|49.6|48.2|49.25|47.85|504
1655229000000|2022-06-14 17:50:00|49.43|48.03|49.49|48.09|49.6|48.2|49.41|48.01|416
1655229300000|2022-06-14 17:55:00|49.47|48.07|49.23|47.83|49.55|48.15|49.18|47.78|444
1655229600000|2022-06-14 18:00:00|49.22|47.82|49.33|47.93|49.62|48.22|49.18|47.78|507
1655229900000|2022-06-14 18:05:00|49.34|47.94|49.29|47.89|49.47|48.07|49.26|47.86|419
1655230200000|2022-06-14 18:10:00|49.32|47.92|49.25|47.85|49.33|47.93|49.16|47.76|381
1655230500000|2022-06-14 18:15:00|49.24|47.84|49.34|47.94|49.44|48.04|49.23|47.83|452
1655230800000|2022-06-14 18:20:00|49.35|47.95|49.24|47.84|49.41|48.01|49.18|47.78|428
1655231100000|2022-06-14 18:25:00|49.25|47.85|49.16|47.76|49.43|48.03|49.14|47.74|454
1655231400000|2022-06-14 18:30:00|49.14|47.74|49.37|47.97|49.5|48.1|48.97|47.57|502
1655231700000|2022-06-14 18:35:00|49.35|47.95|49.51|48.11|49.56|48.16|49.33|47.93|406
1655232000000|2022-06-14 18:40:00|49.49|48.09|49.43|48.03|49.52|48.12|49.29|47.89|416
1655232300000|2022-06-14 18:45:00|49.41|48.01|49.08|47.68|49.51|48.11|49.01|47.61|492
1655232600000|2022-06-14 18:50:00|49.07|47.67|48.87|47.47|49.21|47.81|48.83|47.43|482
1655232900000|2022-06-14 18:55:00|48.85|47.45|48.9|47.5|48.96|47.56|48.7|47.3|436
1655233200000|2022-06-14 19:00:00|48.92|47.52|48.7|47.3|48.94|47.54|48.64|47.24|490
1655233500000|2022-06-14 19:05:00|48.69|47.29|48.59|47.19|48.76|47.36|48.55|47.15|504
1655233800000|2022-06-14 19:10:00|48.6|47.2|48.35|46.95|48.68|47.28|48.31|46.91|518
1655234100000|2022-06-14 19:15:00|48.34|46.94|48.32|46.92|48.53|47.13|48.23|46.83|431
1655234400000|2022-06-14 19:20:00|48.31|46.91|48.16|46.76|48.42|47.02|48.14|46.74|301
1655234700000|2022-06-14 19:25:00|48.13|46.73|48.14|46.74|48.28|46.88|48.12|46.72|435
1655235000000|2022-06-14 19:30:00|48.13|46.73|48.29|46.89|48.48|47.08|48.05|46.65|528
1655235300000|2022-06-14 19:35:00|48.28|46.88|48.3|46.9|48.41|47.01|48.21|46.81|467
1655235600000|2022-06-14 19:40:00|48.31|46.91|48.17|46.77|48.39|46.99|48.17|46.77|445
1655235900000|2022-06-14 19:45:00|48.18|46.78|48.32|46.92|48.38|46.98|48.13|46.73|443
1655236200000|2022-06-14 19:50:00|48.29|46.89|48.17|46.77|48.36|46.96|48.13|46.73|463
1655236500000|2022-06-14 19:55:00|48.18|46.78|48.14|46.74|48.3|46.9|48.12|46.72|432
1655236800000|2022-06-14 20:00:00|48.18|46.78|48.21|46.81|48.27|46.87|48.06|46.66|449
1655237100000|2022-06-14 20:05:00|48.22|46.82|48.22|46.82|48.26|46.86|48.13|46.73|329
1655237400000|2022-06-14 20:10:00|48.21|46.81|48.14|46.74|48.34|46.94|48.11|46.71|352
1655237700000|2022-06-14 20:15:00|48.13|46.73|48.23|46.83|48.32|46.92|48.11|46.71|353
1655238000000|2022-06-14 20:20:00|48.24|46.84|47.43|46.03|48.24|46.84|47.4|46|468
1655238300000|2022-06-14 20:25:00|47.42|46.02|47.39|45.99|47.48|46.08|47.29|45.89|494
1655238600000|2022-06-14 20:30:00|47.4|46|47.82|46.42|47.96|46.56|47.32|45.92|523
1655238900000|2022-06-14 20:35:00|47.81|46.41|47.49|46.09|47.83|46.43|47.44|46.04|513
1655239200000|2022-06-14 20:40:00|47.51|46.11|47.53|46.13|47.54|46.14|47.39|45.99|468
1655239500000|2022-06-14 20:45:00|47.52|46.12|47.66|46.26|47.68|46.28|47.45|46.05|445
1655239800000|2022-06-14 20:50:00|47.68|46.28|47.78|46.38|48.03|46.63|47.67|46.27|601
1655240100000|2022-06-14 20:55:00|47.79|46.39|47.82|46.42|47.94|46.54|47.73|46.33|374
1655240400000|2022-06-14 21:00:00|47.83|46.43|48.01|46.61|48.05|46.65|47.79|46.39|200
1655240700000|2022-06-14 21:05:00|48.02|46.62|47.7|46.3|48.02|46.62|47.69|46.29|146
1655241000000|2022-06-14 21:10:00|47.71|46.31|47.85|46.45|47.97|46.57|47.64|46.24|296
1655241300000|2022-06-14 21:15:00|47.82|46.42|47.61|46.21|47.87|46.47|47.56|46.16|159
1655241600000|2022-06-14 21:20:00|47.62|46.22|47.06|45.66|47.62|46.22|47|45.6|384
1655241900000|2022-06-14 21:25:00|47.05|45.65|47.39|45.99|47.39|45.99|46.99|45.59|281
1655242200000|2022-06-14 21:30:00|47.38|45.98|47.28|45.88|47.71|46.31|47.26|45.86|312
1655242500000|2022-06-14 21:35:00|47.29|45.89|47.47|46.07|47.61|46.21|47.15|45.75|290
1655242800000|2022-06-14 21:40:00|47.46|46.06|47.26|45.86|47.52|46.12|47.08|45.68|267
1655243100000|2022-06-14 21:45:00|47.25|45.85|47.02|45.62|47.38|45.98|46.98|45.58|415
1655243400000|2022-06-14 21:50:00|47.03|45.63|46.79|45.39|47.08|45.68|46.76|45.36|412
1655243700000|2022-06-14 21:55:00|46.8|45.4|47.24|45.84|47.38|45.98|46.78|45.38|486
1655244000000|2022-06-14 22:00:00|47.23|45.83|47.38|45.98|47.49|46.09|47.13|45.73|460
1655244300000|2022-06-14 22:05:00|47.37|45.97|47.32|45.92|47.45|46.05|47.24|45.84|380
1655244600000|2022-06-14 22:10:00|47.31|45.91|47.64|46.24|47.8|46.4|47.26|45.86|433
1655244900000|2022-06-14 22:15:00|47.67|46.27|47.55|46.15|47.92|46.52|47.46|46.06|419
1655245200000|2022-06-14 22:20:00|47.53|46.13|47.46|46.06|47.59|46.19|47.35|45.95|329
1655245500000|2022-06-14 22:25:00|47.45|46.05|47.55|46.15|47.58|46.18|47.38|45.98|322
1655245800000|2022-06-14 22:30:00|47.56|46.16|47.17|45.77|47.59|46.19|47.12|45.72|370
1655246100000|2022-06-14 22:35:00|47.18|45.78|47.33|45.93|47.38|45.98|47.16|45.76|391
1655246400000|2022-06-14 22:40:00|47.32|45.92|47.6|46.2|47.68|46.28|47.27|45.87|409
1655246700000|2022-06-14 22:45:00|47.62|46.22|47.65|46.25|47.79|46.39|47.57|46.17|301
1655247000000|2022-06-14 22:50:00|47.66|46.26|47.69|46.29|47.79|46.39|47.62|46.22|402
1655247300000|2022-06-14 22:55:00|47.7|46.3|47.69|46.29|47.77|46.37|47.65|46.25|314
1655247600000|2022-06-14 23:00:00|47.67|46.27|47.8|46.4|47.81|46.41|47.63|46.23|248
1655247900000|2022-06-14 23:05:00|47.81|46.41|48.31|46.91|48.49|47.09|47.81|46.41|549
1655248200000|2022-06-14 23:10:00|48.3|46.9|48.08|46.68|48.38|46.98|47.99|46.59|395
1655248500000|2022-06-14 23:15:00|48.09|46.69|48.1|46.7|48.16|46.76|47.93|46.53|415
1655248800000|2022-06-14 23:20:00|48.13|46.73|48.73|47.33|48.82|47.42|48.06|46.66|493
1655249100000|2022-06-14 23:25:00|48.72|47.32|48.57|47.17|48.83|47.43|48.49|47.09|607
1655249400000|2022-06-14 23:30:00|48.56|47.16|48.82|47.42|48.98|47.58|48.51|47.11|501
1655249700000|2022-06-14 23:35:00|48.8|47.4|49.41|48.01|49.42|48.02|48.76|47.36|603
1655250000000|2022-06-14 23:40:00|49.4|48|49.17|47.77|49.42|48.02|49.1|47.7|465
1655250300000|2022-06-14 23:45:00|49.16|47.76|49.06|47.66|49.38|47.98|48.98|47.58|488
1655250600000|2022-06-14 23:50:00|49.05|47.65|49.25|47.85|49.32|47.92|49.02|47.62|471
1655250900000|2022-06-14 23:55:00|49.23|47.83|49|47.6|49.23|47.83|48.94|47.54|368
1655251200000|2022-06-15 00:00:00|49.01|47.61|48.59|47.19|49.02|47.62|48.56|47.16|601
1655251500000|2022-06-15 00:05:00|48.58|47.18|48.51|47.11|48.59|47.19|48.3|46.9|520
1655251800000|2022-06-15 00:10:00|48.52|47.12|48.45|47.05|48.6|47.2|48.32|46.92|507
1655252100000|2022-06-15 00:15:00|48.48|47.08|48.74|47.34|48.79|47.39|48.31|46.91|367
1655252400000|2022-06-15 00:20:00|48.73|47.33|48.92|47.52|49.05|47.65|48.69|47.29|338
1655252700000|2022-06-15 00:25:00|48.94|47.54|48.94|47.54|49.11|47.71|48.84|47.44|339
1655253000000|2022-06-15 00:30:00|48.93|47.53|49.13|47.73|49.22|47.82|48.61|47.21|455
1655253300000|2022-06-15 00:35:00|49.14|47.74|49.61|48.21|49.62|48.22|49.12|47.72|470
1655253600000|2022-06-15 00:40:00|49.6|48.2|49.25|47.85|49.68|48.28|49.25|47.85|461
1655253900000|2022-06-15 00:45:00|49.22|47.82|48.86|47.46|49.57|48.17|48.8|47.4|458
1655254200000|2022-06-15 00:50:00|48.83|47.43|48.67|47.27|48.84|47.44|48.52|47.12|486
1655254500000|2022-06-15 00:55:00|48.66|47.26|48.62|47.22|48.68|47.28|48.44|47.04|460
1655254800000|2022-06-15 01:00:00|48.61|47.21|48.81|47.41|48.85|47.45|48.48|47.08|417
1655255100000|2022-06-15 01:05:00|48.8|47.4|48.7|47.3|48.8|47.4|48.56|47.16|292
1655255400000|2022-06-15 01:10:00|48.71|47.31|48.87|47.47|49|47.6|48.71|47.31|372
1655255700000|2022-06-15 01:15:00|48.86|47.46|48.82|47.42|48.95|47.55|48.75|47.35|504
1655256000000|2022-06-15 01:20:00|48.79|47.39|48.9|47.5|48.97|47.57|48.77|47.37|425
1655256300000|2022-06-15 01:25:00|48.89|47.49|49.16|47.76|49.22|47.82|48.86|47.46|426
1655256600000|2022-06-15 01:30:00|49.15|47.75|49.11|47.71|49.25|47.85|48.96|47.56|421
1655256900000|2022-06-15 01:35:00|49.12|47.72|49.21|47.81|49.25|47.85|49.06|47.66|361
1655257200000|2022-06-15 01:40:00|49.2|47.8|49.64|48.24|49.69|48.29|49.15|47.75|562
1655257500000|2022-06-15 01:45:00|49.63|48.23|49.49|48.09|49.66|48.26|49.42|48.02|489
1655257800000|2022-06-15 01:50:00|49.5|48.1|49.57|48.17|49.59|48.19|49.39|47.99|324
1655258100000|2022-06-15 01:55:00|49.56|48.16|49.4|48|49.6|48.2|49.35|47.95|274
1655258400000|2022-06-15 02:00:00|49.41|48.01|49.1|47.7|49.44|48.04|49.06|47.66|434
1655258700000|2022-06-15 02:05:00|49.11|47.71|49.23|47.83|49.3|47.9|49.05|47.65|348
1655259000000|2022-06-15 02:10:00|49.22|47.82|49.17|47.77|49.29|47.89|49.1|47.7|298
1655259300000|2022-06-15 02:15:00|49.15|47.75|48.9|47.5|49.25|47.85|48.86|47.46|359
1655259600000|2022-06-15 02:20:00|48.91|47.51|48.59|47.19|48.93|47.53|48.59|47.19|237
1655259900000|2022-06-15 02:25:00|48.57|47.17|48.6|47.2|48.64|47.24|48.48|47.08|329
1655260200000|2022-06-15 02:30:00|48.57|47.17|48.25|46.85|48.64|47.24|48.24|46.84|329
1655260500000|2022-06-15 02:35:00|48.27|46.87|48.24|46.84|48.29|46.89|48.07|46.67|303
1655260800000|2022-06-15 02:40:00|48.25|46.85|47.93|46.53|48.37|46.97|47.84|46.44|364
1655261100000|2022-06-15 02:45:00|47.94|46.54|48.12|46.72|48.17|46.77|47.93|46.53|347
1655261400000|2022-06-15 02:50:00|48.11|46.71|48.08|46.68|48.23|46.83|48.01|46.61|317
1655261700000|2022-06-15 02:55:00|48.07|46.67|48.35|46.95|48.36|46.96|48.07|46.67|327
1655262000000|2022-06-15 03:00:00|48.34|46.94|48.51|47.11|48.59|47.19|48.32|46.92|313
1655262300000|2022-06-15 03:05:00|48.48|47.08|47.82|46.42|48.55|47.15|47.82|46.42|330
1655262600000|2022-06-15 03:10:00|47.83|46.43|47.78|46.38|47.89|46.49|47.64|46.24|363
1655262900000|2022-06-15 03:15:00|47.8|46.4|47.69|46.29|47.88|46.48|47.62|46.22|340
1655263200000|2022-06-15 03:20:00|47.7|46.3|47.54|46.14|47.72|46.32|47.45|46.05|353
1655263500000|2022-06-15 03:25:00|47.55|46.15|47.49|46.09|47.55|46.15|47.35|45.95|449
1655263800000|2022-06-15 03:30:00|47.45|46.05|47.4|46|47.45|46.05|47.26|45.86|292
1655264100000|2022-06-15 03:35:00|47.41|46.01|47.39|45.99|47.45|46.05|47.24|45.84|362
1655264400000|2022-06-15 03:40:00|47.41|46.01|47.27|45.87|47.45|46.05|47.25|45.85|343
1655264700000|2022-06-15 03:45:00|47.24|45.84|47.55|46.15|47.58|46.18|47.2|45.8|417
1655265000000|2022-06-15 03:50:00|47.53|46.13|47.48|46.08|47.6|46.2|47.39|45.99|274
1655265300000|2022-06-15 03:55:00|47.46|46.06|47.24|45.84|47.52|46.12|47.09|45.69|401
1655265600000|2022-06-15 04:00:00|47.23|45.83|46.92|45.52|47.33|45.93|46.91|45.51|410
1655265900000|2022-06-15 04:05:00|46.93|45.53|46.55|45.15|46.96|45.56|46.53|45.13|417
1655266200000|2022-06-15 04:10:00|46.54|45.14|46.57|45.17|46.58|45.18|46.02|44.62|595
1655266500000|2022-06-15 04:15:00|46.58|45.18|46.32|44.92|46.64|45.24|46.24|44.84|596
1655266800000|2022-06-15 04:20:00|46.33|44.93|46.37|44.97|46.45|45.05|46.1|44.7|468
1655267100000|2022-06-15 04:25:00|46.36|44.96|46.28|44.88|46.42|45.02|46.1|44.7|465
1655267400000|2022-06-15 04:30:00|46.27|44.87|46.36|44.96|46.69|45.29|46.2|44.8|479
1655267700000|2022-06-15 04:35:00|46.37|44.97|46.58|45.18|46.67|45.27|46.15|44.75|492
1655268000000|2022-06-15 04:40:00|46.55|45.15|46.66|45.26|46.74|45.34|46.46|45.06|406
1655268300000|2022-06-15 04:45:00|46.64|45.24|46.93|45.53|47.22|45.82|46.63|45.23|465
1655268600000|2022-06-15 04:50:00|46.92|45.52|47.19|45.79|47.19|45.79|46.91|45.51|353
1655268900000|2022-06-15 04:55:00|47.2|45.8|46.92|45.52|47.22|45.82|46.87|45.47|422
1655269200000|2022-06-15 05:00:00|46.91|45.51|46.61|45.21|47.14|45.74|46.6|45.2|440
1655269500000|2022-06-15 05:05:00|46.62|45.22|46.96|45.56|47.02|45.62|46.6|45.2|356
1655269800000|2022-06-15 05:10:00|46.95|45.55|46.8|45.4|47.01|45.61|46.77|45.37|334
1655270100000|2022-06-15 05:15:00|46.81|45.41|46.62|45.22|46.95|45.55|46.41|45.01|449
1655270400000|2022-06-15 05:20:00|46.61|45.21|46.18|44.78|46.63|45.23|46.17|44.77|506
1655270700000|2022-06-15 05:25:00|46.17|44.77|46.14|44.74|46.32|44.92|45.92|44.52|495
1655271000000|2022-06-15 05:30:00|46.15|44.75|46.64|45.24|46.86|45.46|45.83|44.43|645
1655271300000|2022-06-15 05:35:00|46.63|45.23|46.63|45.23|46.83|45.43|46.53|45.13|513
1655271600000|2022-06-15 05:40:00|46.61|45.21|46.5|45.1|46.66|45.26|46.37|44.97|535
1655271900000|2022-06-15 05:45:00|46.49|45.09|46.75|45.35|46.79|45.39|46.32|44.92|546
1655272200000|2022-06-15 05:50:00|46.76|45.36|46.96|45.56|47.11|45.71|46.6|45.2|510
1655272500000|2022-06-15 05:55:00|46.97|45.57|46.71|45.31|46.97|45.57|46.64|45.24|410
1655272800000|2022-06-15 06:00:00|46.68|45.28|47.09|45.69|47.1|45.7|46.68|45.28|480
1655273100000|2022-06-15 06:05:00|47.1|45.7|47.06|45.66|47.35|45.95|47.02|45.62|459
1655273400000|2022-06-15 06:10:00|47.04|45.64|46.8|45.4|47.08|45.68|46.79|45.39|389
1655273700000|2022-06-15 06:15:00|46.79|45.39|46.58|45.18|46.92|45.52|46.54|45.14|445
1655274000000|2022-06-15 06:20:00|46.57|45.17|46.39|44.99|46.6|45.2|46.29|44.89|471
1655274300000|2022-06-15 06:25:00|46.4|45|46.62|45.22|46.65|45.25|46.36|44.96|471
1655274600000|2022-06-15 06:30:00|46.63|45.23|46.87|45.47|46.92|45.52|46.33|44.93|542
1655274900000|2022-06-15 06:35:00|46.86|45.46|47.04|45.64|47.07|45.67|46.84|45.44|394
1655275200000|2022-06-15 06:40:00|47.03|45.63|47.28|45.88|47.31|45.91|46.96|45.56|387
1655275500000|2022-06-15 06:45:00|47.29|45.89|47.17|45.77|47.42|46.02|47.06|45.66|369
1655275800000|2022-06-15 06:50:00|47.18|45.78|47.42|46.02|47.51|46.11|47.16|45.76|425
1655276100000|2022-06-15 06:55:00|47.45|46.05|47.4|46|47.57|46.17|47.26|45.86|451
1655276400000|2022-06-15 07:00:00|47.41|46.01|47.23|45.83|47.5|46.1|47.21|45.81|436
1655276700000|2022-06-15 07:05:00|47.25|45.85|47.18|45.78|47.44|46.04|47.13|45.73|500
1655277000000|2022-06-15 07:10:00|47.19|45.79|47.05|45.65|47.3|45.9|47.01|45.61|362
1655277300000|2022-06-15 07:15:00|47.04|45.64|47.15|45.75|47.25|45.85|46.97|45.57|407
1655277600000|2022-06-15 07:20:00|47.16|45.76|47.02|45.62|47.16|45.76|46.95|45.55|413
1655277900000|2022-06-15 07:25:00|47.05|45.65|46.87|45.47|47.1|45.7|46.76|45.36|426
1655278200000|2022-06-15 07:30:00|46.86|45.46|46.88|45.48|46.93|45.53|46.59|45.19|494
1655278500000|2022-06-15 07:35:00|46.91|45.51|46.88|45.48|47.01|45.61|46.71|45.31|458
1655278800000|2022-06-15 07:40:00|46.89|45.49|46.87|45.47|46.93|45.53|46.72|45.32|369
1655279100000|2022-06-15 07:45:00|46.85|45.45|46.21|44.81|46.96|45.56|46.21|44.81|557
1655279400000|2022-06-15 07:50:00|46.2|44.8|46.32|44.92|46.56|45.16|45.98|44.58|568
1655279700000|2022-06-15 07:55:00|46.31|44.91|46.31|44.91|46.49|45.09|46.21|44.81|518
1655280000000|2022-06-15 08:00:00|46.34|44.94|45.87|44.47|46.43|45.03|45.75|44.35|604
1655280300000|2022-06-15 08:05:00|45.86|44.46|46.02|44.62|46.28|44.88|45.84|44.44|561
1655280600000|2022-06-15 08:10:00|46.01|44.61|45.75|44.35|46.14|44.74|45.72|44.32|509
1655280900000|2022-06-15 08:15:00|45.74|44.34|45.85|44.45|46.12|44.72|45.72|44.32|503
1655281200000|2022-06-15 08:20:00|45.87|44.47|45.55|44.15|46.03|44.63|45.51|44.11|541
1655281500000|2022-06-15 08:25:00|45.56|44.16|45.72|44.32|45.94|44.54|45.56|44.16|507
1655281800000|2022-06-15 08:30:00|45.69|44.29|46.22|44.82|46.26|44.86|45.69|44.29|549
1655282100000|2022-06-15 08:35:00|46.21|44.81|46.61|45.21|47.41|46.01|46|44.6|612
1655282400000|2022-06-15 08:40:00|46.6|45.2|46.27|44.87|46.83|45.43|46.26|44.86|486
1655282700000|2022-06-15 08:45:00|46.28|44.88|46.24|44.84|46.32|44.92|45.77|44.37|544
1655283000000|2022-06-15 08:50:00|46.23|44.83|46.39|44.99|46.77|45.37|46.11|44.71|493
1655283300000|2022-06-15 08:55:00|46.38|44.98|46.5|45.1|46.7|45.3|46.33|44.93|494
1655283600000|2022-06-15 09:00:00|46.49|45.09|46.82|45.42|46.84|45.44|46.28|44.88|508
1655283900000|2022-06-15 09:05:00|46.81|45.41|46.65|45.25|46.85|45.45|46.44|45.04|542
1655284200000|2022-06-15 09:10:00|46.64|45.24|46.2|44.8|46.67|45.27|46.18|44.78|595
1655284500000|2022-06-15 09:15:00|46.21|44.81|46.31|44.91|46.37|44.97|45.97|44.57|555
1655284800000|2022-06-15 09:20:00|46.32|44.92|46.39|44.99|46.41|45.01|46.05|44.65|566
1655285100000|2022-06-15 09:25:00|46.38|44.98|46.17|44.77|46.43|45.03|46.02|44.62|600
1655285400000|2022-06-15 09:30:00|46.16|44.76|46.14|44.74|46.48|45.08|46.05|44.65|606
1655285700000|2022-06-15 09:35:00|46.15|44.75|46.47|45.07|46.49|45.09|46|44.6|536
1655286000000|2022-06-15 09:40:00|46.46|45.06|46.45|45.05|46.52|45.12|46.23|44.83|499
1655286300000|2022-06-15 09:45:00|46.46|45.06|46.33|44.93|46.66|45.26|46.28|44.88|461
1655286600000|2022-06-15 09:50:00|46.34|44.94|46.83|45.43|46.89|45.49|46.27|44.87|420
1655286900000|2022-06-15 09:55:00|46.82|45.42|46.75|45.35|46.95|45.55|46.6|45.2|538
1655287200000|2022-06-15 10:00:00|46.76|45.36|46.56|45.16|46.94|45.54|46.52|45.12|471
1655287500000|2022-06-15 10:05:00|46.57|45.17|46.61|45.21|46.85|45.45|46.52|45.12|418
1655287800000|2022-06-15 10:10:00|46.56|45.16|46.68|45.28|46.73|45.33|46.53|45.13|362
1655288100000|2022-06-15 10:15:00|46.72|45.32|47.53|46.13|47.71|46.31|46.62|45.22|588
1655288400000|2022-06-15 10:20:00|47.52|46.12|47.09|45.69|47.77|46.37|47.08|45.68|624
1655288700000|2022-06-15 10:25:00|47.1|45.7|47.34|45.94|47.52|46.12|46.94|45.54|591
1655289000000|2022-06-15 10:30:00|47.29|45.89|47.55|46.15|47.81|46.41|47.21|45.81|642
1655289300000|2022-06-15 10:35:00|47.52|46.12|47.71|46.31|47.88|46.48|47.51|46.11|518
1655289600000|2022-06-15 10:40:00|47.73|46.33|47.87|46.47|48.05|46.65|47.66|46.26|528
1655289900000|2022-06-15 10:45:00|47.89|46.49|47.85|46.45|48|46.6|47.55|46.15|543
1655290200000|2022-06-15 10:50:00|47.86|46.46|47.65|46.25|47.87|46.47|47.49|46.09|479
1655290500000|2022-06-15 10:55:00|47.66|46.26|47.52|46.12|47.7|46.3|47.43|46.03|461
1655290800000|2022-06-15 11:00:00|47.51|46.11|47.26|45.86|47.59|46.19|47.23|45.83|446
1655291100000|2022-06-15 11:05:00|47.27|45.87|47.27|45.87|47.43|46.03|47.06|45.66|477
1655291400000|2022-06-15 11:10:00|47.26|45.86|47.57|46.17|47.6|46.2|47.24|45.84|467
1655291700000|2022-06-15 11:15:00|47.56|46.16|47.5|46.1|47.59|46.19|47.39|45.99|396
1655292000000|2022-06-15 11:20:00|47.51|46.11|48.27|46.87|48.27|46.87|47.47|46.07|575
1655292300000|2022-06-15 11:25:00|48.28|46.88|48.72|47.32|48.76|47.36|48.11|46.71|582
1655292600000|2022-06-15 11:30:00|48.71|47.31|48.62|47.22|49.08|47.68|48.48|47.08|665
1655292900000|2022-06-15 11:35:00|48.63|47.23|48.63|47.23|48.95|47.55|48.49|47.09|547
1655293200000|2022-06-15 11:40:00|48.59|47.19|48.85|47.45|48.89|47.49|48.5|47.1|493
1655293500000|2022-06-15 11:45:00|48.86|47.46|48.37|46.97|48.89|47.49|48.3|46.9|447
1655293800000|2022-06-15 11:50:00|48.33|46.93|48.52|47.12|48.64|47.24|48.2|46.8|549
1655294100000|2022-06-15 11:55:00|48.51|47.11|48.67|47.27|48.72|47.32|48.43|47.03|482
1655294400000|2022-06-15 12:00:00|48.68|47.28|48.51|47.11|48.7|47.3|48.39|46.99|527
1655294700000|2022-06-15 12:05:00|48.53|47.13|48.46|47.06|48.58|47.18|48.33|46.93|446
1655295000000|2022-06-15 12:10:00|48.47|47.07|48.81|47.41|48.83|47.43|48.41|47.01|574
1655295300000|2022-06-15 12:15:00|48.79|47.39|48.49|47.09|49.31|47.91|48.3|46.9|669
1655295600000|2022-06-15 12:20:00|48.5|47.1|48.36|46.96|48.54|47.14|48.28|46.88|480
1655295900000|2022-06-15 12:25:00|48.35|46.95|47.78|47.08|48.44|47.16|47.69|46.78|434
1655296200000|2022-06-15 12:30:00|47.79|47.09|48.11|46.71|48.13|47.12|47.72|46.47|485
1655296500000|2022-06-15 12:35:00|48.12|46.72|48.07|46.67|48.13|46.73|47.94|46.54|184
1655296800000|2022-06-15 12:40:00|48.08|46.68|48.26|46.86|48.26|46.86|48.05|46.65|192
1655297100000|2022-06-15 12:45:00|48.24|46.84|48.43|47.03|48.64|47.24|48.2|46.8|269
1655297400000|2022-06-15 12:50:00|48.42|47.02|48.36|46.96|48.61|47.21|48.32|46.92|177
1655297700000|2022-06-15 12:55:00|48.37|46.97|48.15|46.75|48.37|46.97|48.13|46.73|176
1655298000000|2022-06-15 13:00:00|48.16|46.76|48.21|46.81|48.32|46.92|48.07|46.67|232
1655298300000|2022-06-15 13:05:00|48.22|46.82|48.49|47.09|48.52|47.12|48.17|46.77|261
1655298600000|2022-06-15 13:10:00|48.48|47.08|48.7|47.3|48.79|47.39|48.43|47.03|261
1655298900000|2022-06-15 13:15:00|48.68|47.28|48.87|47.47|48.94|47.54|48.52|47.12|274
1655299200000|2022-06-15 13:20:00|48.86|47.46|48.52|47.12|49.16|47.76|48.49|47.09|274
1655299500000|2022-06-15 13:25:00|48.53|47.13|48.43|47.03|48.58|47.18|48.29|46.89|265
1655299800000|2022-06-15 13:30:00|48.42|47.02|48.49|47.09|48.67|47.27|48.31|46.91|374
1655300100000|2022-06-15 13:35:00|48.48|47.08|48.26|46.86|48.71|47.31|48.24|46.84|278
1655300400000|2022-06-15 13:40:00|48.27|46.87|48.65|47.25|48.78|47.38|48.27|46.87|268
1655300700000|2022-06-15 13:45:00|48.66|47.26|48.87|47.47|49|47.6|48.61|47.21|266
1655301000000|2022-06-15 13:50:00|48.86|47.46|48.92|47.52|49.17|47.77|48.85|47.45|316
1655301300000|2022-06-15 13:55:00|48.91|47.51|48.81|47.41|49.22|47.82|48.75|47.35|225
1655301600000|2022-06-15 14:00:00|48.83|47.43|49.15|47.75|49.22|47.82|48.77|47.37|239
1655301900000|2022-06-15 14:05:00|49.14|47.74|49.06|47.66|49.34|47.94|49.01|47.61|283
1655302200000|2022-06-15 14:10:00|49.08|47.68|48.72|47.32|49.1|47.7|48.72|47.32|226
1655302500000|2022-06-15 14:15:00|48.69|47.29|48.21|46.81|48.69|47.29|48.17|46.77|315
1655302800000|2022-06-15 14:20:00|48.22|46.82|48.32|46.92|48.44|47.04|48.07|46.67|285
1655303100000|2022-06-15 14:25:00|48.31|46.91|48.25|46.85|48.38|46.98|48.2|46.8|213
1655303400000|2022-06-15 14:30:00|48.26|46.86|48.21|46.81|48.34|46.94|48.08|46.68|207
1655303700000|2022-06-15 14:35:00|48.22|46.82|47.93|46.53|48.26|46.86|47.92|46.52|188
1655304000000|2022-06-15 14:40:00|47.94|46.54|47.92|46.52|48.17|46.77|47.87|46.47|194
1655304300000|2022-06-15 14:45:00|47.89|46.49|48.17|46.77|48.2|46.8|47.89|46.49|196
1655304600000|2022-06-15 14:50:00|48.18|46.78|47.61|46.21|48.19|46.79|47.55|46.15|218
1655304900000|2022-06-15 14:55:00|47.59|46.19|47.77|46.37|47.83|46.43|47.55|46.15|222
1655305200000|2022-06-15 15:00:00|47.76|46.36|47.99|46.59|48.04|46.64|47.74|46.34|289
1655305500000|2022-06-15 15:05:00|47.98|46.58|48.01|46.61|48.09|46.69|47.93|46.53|185
1655305800000|2022-06-15 15:10:00|48|46.6|47.98|46.58|48.16|46.76|47.93|46.53|196
1655306100000|2022-06-15 15:15:00|47.97|46.57|47.93|46.53|48.16|46.76|47.91|46.51|176
1655306400000|2022-06-15 15:20:00|47.95|46.55|47.61|46.21|47.97|46.57|47.61|46.21|248
1655306700000|2022-06-15 15:25:00|47.62|46.22|47.69|46.29|47.78|46.38|47.61|46.21|169
1655307000000|2022-06-15 15:30:00|47.7|46.3|47.6|46.2|47.76|46.36|47.52|46.12|231
1655307300000|2022-06-15 15:35:00|47.61|46.21|47.75|46.35|47.92|46.52|47.54|46.14|294
1655307600000|2022-06-15 15:40:00|47.76|46.36|47.85|46.45|47.91|46.51|47.73|46.33|242
1655307900000|2022-06-15 15:45:00|47.84|46.44|48.14|46.74|48.29|46.89|47.81|46.41|193
1655308200000|2022-06-15 15:50:00|48.13|46.73|48.2|46.8|48.2|46.8|48.07|46.67|124
1655308500000|2022-06-15 15:55:00|48.21|46.81|48.17|46.77|48.21|46.81|48.1|46.7|118
1655308800000|2022-06-15 16:00:00|48.18|46.78|48.38|46.98|48.54|47.14|48.11|46.71|180
1655309100000|2022-06-15 16:05:00|48.39|46.99|48.99|47.59|49.01|47.61|48.39|46.99|134
1655309400000|2022-06-15 16:10:00|48.98|47.58|48.73|47.33|49.1|47.7|48.68|47.28|148
1655309700000|2022-06-15 16:15:00|48.72|47.32|48.71|47.31|48.8|47.4|48.62|47.22|84
1655310000000|2022-06-15 16:20:00|48.72|47.32|48.54|47.14|48.77|47.37|48.47|47.07|99
1655310300000|2022-06-15 16:25:00|48.5|47.1|48.47|47.07|48.61|47.21|48.35|46.95|119
1655310600000|2022-06-15 16:30:00|48.48|47.08|48.49|47.09|48.82|47.42|48.3|46.9|147
1655310900000|2022-06-15 16:35:00|48.48|47.08|48.11|46.71|48.48|47.08|48.05|46.65|121
1655311200000|2022-06-15 16:40:00|48.1|46.7|47.76|46.36|48.11|46.71|47.74|46.34|98
1655311500000|2022-06-15 16:45:00|47.77|46.37|48.07|46.67|48.07|46.67|47.68|46.28|163
1655311800000|2022-06-15 16:50:00|48.12|46.72|48.28|46.88|48.38|46.98|48.01|46.61|133
1655312100000|2022-06-15 16:55:00|48.27|46.87|48.2|46.8|48.28|46.88|48.02|46.62|120
1655312400000|2022-06-15 17:00:00|48.19|46.79|48.32|46.92|48.36|46.96|48.17|46.77|99
1655312700000|2022-06-15 17:05:00|48.31|46.91|48.17|46.77|48.32|46.92|48.16|46.76|114
1655313000000|2022-06-15 17:10:00|48.16|46.76|48.02|46.62|48.38|46.98|48.01|46.61|156
1655313300000|2022-06-15 17:15:00|48.01|46.61|48.67|47.27|48.7|47.3|48.01|46.61|205
1655313600000|2022-06-15 17:20:00|48.69|47.29|48.55|47.15|48.75|47.35|48.41|47.01|218
1655313900000|2022-06-15 17:25:00|48.54|47.14|48.47|47.07|48.61|47.21|48.42|47.02|210
1655314200000|2022-06-15 17:30:00|48.46|47.06|48.43|47.03|48.55|47.15|48.09|46.69|257
1655314500000|2022-06-15 17:35:00|48.42|47.02|48.22|46.82|48.5|47.1|48.09|46.69|240
1655314800000|2022-06-15 17:40:00|48.23|46.83|48.22|46.82|48.42|47.02|48.1|46.7|272
1655315100000|2022-06-15 17:45:00|48.21|46.81|48.19|46.79|48.38|46.98|48.12|46.72|338
1655315400000|2022-06-15 17:50:00|48.18|46.78|48.99|47.59|48.99|47.59|48.13|46.73|362
1655315700000|2022-06-15 17:55:00|48.98|47.58|49.79|48.39|50.03|48.63|48.86|47.46|550
1655316000000|2022-06-15 18:00:00|49.81|48.41|47.85|46.45|50.29|48.89|47.37|45.97|806
1655316300000|2022-06-15 18:05:00|47.83|46.43|47.58|46.18|48.08|46.68|47.12|45.72|702
1655316600000|2022-06-15 18:10:00|47.6|46.2|47.62|46.22|48.02|46.62|46.97|45.57|702
1655316900000|2022-06-15 18:15:00|47.61|46.21|48.39|46.99|48.64|47.24|47.4|46|617
1655317200000|2022-06-15 18:20:00|48.41|47.01|48.2|46.8|48.66|47.26|47.89|46.49|589
1655317500000|2022-06-15 18:25:00|48.21|46.81|48.83|47.43|48.98|47.58|48.13|46.73|502
1655317800000|2022-06-15 18:30:00|48.82|47.42|48.79|47.39|49|47.6|48.28|46.88|540
1655318100000|2022-06-15 18:35:00|48.78|47.38|50.2|48.8|50.23|48.83|48.68|47.28|376
1655318400000|2022-06-15 18:40:00|50|48.6|50.11|48.71|50.12|48.72|50|48.6|13
1655318700000|2022-06-15 18:45:00|51.78|50.38|51.83|50.43|52.16|50.76|50.8|49.4|515
1655319000000|2022-06-15 18:50:00|51.85|50.45|51.04|49.64|52.11|50.71|50.61|49.21|784
1655319300000|2022-06-15 18:55:00|51.05|49.65|50.99|49.59|51.5|50.1|50.65|49.25|700
1655319600000|2022-06-15 19:00:00|51|49.6|51.22|49.82|51.72|50.32|50.85|49.45|598
1655319900000|2022-06-15 19:05:00|51.23|49.83|51.88|50.48|52.24|50.84|51.18|49.78|607
1655320200000|2022-06-15 19:10:00|51.87|50.47|51.81|50.41|52.16|50.76|51.47|50.07|639
1655320500000|2022-06-15 19:15:00|51.8|50.4|52|50.6|52.19|50.79|51.68|50.28|556
1655320800000|2022-06-15 19:20:00|52.01|50.61|52.59|51.19|52.62|51.22|51.9|50.5|492
1655321100000|2022-06-15 19:25:00|52.6|51.2|52.75|51.35|52.95|51.55|52.36|50.96|442
1655321400000|2022-06-15 19:30:00|52.79|51.39|53.43|52.03|53.45|52.05|52.46|51.06|510
1655321700000|2022-06-15 19:35:00|53.46|52.06|52.32|50.92|53.46|52.06|52.27|50.87|498
1655322000000|2022-06-15 19:40:00|52.3|50.9|52.04|50.64|52.4|51|52|50.6|431
1655322300000|2022-06-15 19:45:00|52.02|50.62|52.19|50.79|52.31|50.91|51.94|50.54|379
1655322600000|2022-06-15 19:50:00|52.16|50.76|51.75|50.35|52.16|50.76|51.35|49.95|311
1655322900000|2022-06-15 19:55:00|51.76|50.36|51.73|50.33|52.02|50.62|51.72|50.32|315
1655323200000|2022-06-15 20:00:00|51.75|50.35|52.18|50.78|52.31|50.91|51.73|50.33|336
1655323500000|2022-06-15 20:05:00|52.17|50.77|52.4|51|52.44|51.04|52.07|50.67|224
1655323800000|2022-06-15 20:10:00|52.38|50.98|52.15|50.75|52.53|51.13|52.1|50.7|230
1655324100000|2022-06-15 20:15:00|52.12|50.72|51.58|50.18|52.23|50.83|51.48|50.08|312
1655324400000|2022-06-15 20:20:00|51.59|50.19|51.73|50.33|51.77|50.37|51.49|50.09|225
1655324700000|2022-06-15 20:25:00|51.72|50.32|51.67|50.27|51.82|50.42|51.58|50.18|216
1655325000000|2022-06-15 20:30:00|51.68|50.28|51.86|50.46|51.95|50.55|51.39|49.99|279
1655325300000|2022-06-15 20:35:00|51.83|50.43|52.14|50.74|52.29|50.89|51.8|50.4|205
1655325600000|2022-06-15 20:40:00|52.13|50.73|52.32|50.92|52.34|50.94|52.06|50.66|187
1655325900000|2022-06-15 20:45:00|52.29|50.89|52.16|50.76|52.47|51.07|51.99|50.59|289
1655326200000|2022-06-15 20:50:00|52.15|50.75|51.97|50.57|52.17|50.77|51.84|50.44|170
1655326500000|2022-06-15 20:55:00|51.95|50.55|51.77|50.37|52.08|50.68|51.76|50.36|161
1655326800000|2022-06-15 21:00:00|51.78|50.38|51.76|50.36|51.92|50.52|51.73|50.33|166
1655327100000|2022-06-15 21:05:00|51.77|50.37|52.11|50.71|52.11|50.71|51.74|50.34|121
1655327400000|2022-06-15 21:10:00|52.12|50.72|52.38|50.98|52.4|51|52.08|50.68|150
1655327700000|2022-06-15 21:15:00|52.39|50.99|52.62|51.22|52.62|51.22|52.39|50.99|121
1655328000000|2022-06-15 21:20:00|52.63|51.23|52.57|51.17|52.82|51.42|52.49|51.09|141
1655328300000|2022-06-15 21:25:00|52.56|51.16|52.74|51.34|52.74|51.34|52.54|51.14|104
1655328600000|2022-06-15 21:30:00|52.76|51.36|52.45|51.05|52.77|51.37|52.34|50.94|114
1655328900000|2022-06-15 21:35:00|52.46|51.06|53.39|51.99|53.39|51.99|52.44|51.04|189
1655329200000|2022-06-15 21:40:00|53.36|51.96|53.45|52.05|53.66|52.26|53.35|51.95|238
1655329500000|2022-06-15 21:45:00|53.46|52.06|53.77|52.37|53.77|52.37|53.34|51.94|252
1655329800000|2022-06-15 21:50:00|53.78|52.38|53.69|52.29|54.09|52.69|53.42|52.02|340
1655330100000|2022-06-15 21:55:00|53.68|52.28|53.39|51.99|53.77|52.37|53.36|51.96|240
1655330400000|2022-06-15 22:00:00|53.4|52|53.93|52.53|53.97|52.57|53.23|51.83|281
1655330700000|2022-06-15 22:05:00|53.94|52.54|54.07|52.67|54.61|53.21|53.88|52.48|432
1655331000000|2022-06-15 22:10:00|54.02|52.62|54.44|53.04|54.55|53.15|53.96|52.56|436
1655331300000|2022-06-15 22:15:00|54.43|53.03|53.8|52.4|54.5|53.1|53.73|52.33|365
1655331600000|2022-06-15 22:20:00|53.79|52.39|53.78|52.38|53.89|52.49|53.56|52.16|301
1655331900000|2022-06-15 22:25:00|53.8|52.4|54.24|52.84|54.53|53.13|53.72|52.32|401
1655332200000|2022-06-15 22:30:00|54.27|52.87|54.3|52.9|54.48|53.08|54|52.6|369
1655332500000|2022-06-15 22:35:00|54.29|52.89|53.93|52.53|54.31|52.91|53.91|52.51|271
1655332800000|2022-06-15 22:40:00|53.9|52.5|53.83|52.43|53.98|52.58|53.67|52.27|213
1655333100000|2022-06-15 22:45:00|53.79|52.39|53.83|52.43|53.88|52.48|53.58|52.18|237
1655333400000|2022-06-15 22:50:00|53.84|52.44|53.53|52.13|53.94|52.54|53.45|52.05|216
1655333700000|2022-06-15 22:55:00|53.51|52.11|53.36|51.96|53.51|52.11|53.19|51.79|191
1655334000000|2022-06-15 23:00:00|53.34|51.94|53.46|52.06|53.47|52.07|53.21|51.81|211
1655334300000|2022-06-15 23:05:00|53.47|52.07|53.43|52.03|53.61|52.21|53.25|51.85|192
1655334600000|2022-06-15 23:10:00|53.44|52.04|53.83|52.43|53.83|52.43|53.43|52.03|213
1655334900000|2022-06-15 23:15:00|53.82|52.42|53.87|52.47|53.98|52.58|53.76|52.36|172
1655335200000|2022-06-15 23:20:00|53.86|52.46|54.12|52.72|54.21|52.81|53.86|52.46|172
1655335500000|2022-06-15 23:25:00|54.1|52.7|53.96|52.56|54.14|52.74|53.71|52.31|237
1655335800000|2022-06-15 23:30:00|53.97|52.57|53.56|52.16|53.98|52.58|53.43|52.03|241
1655336100000|2022-06-15 23:35:00|53.57|52.17|53.58|52.18|53.6|52.2|53.34|51.94|193
1655336400000|2022-06-15 23:40:00|53.57|52.17|53.63|52.23|53.64|52.24|53.27|51.87|189
1655336700000|2022-06-15 23:45:00|53.62|52.22|54.16|52.76|54.16|52.76|53.48|52.08|295
1655337000000|2022-06-15 23:50:00|54.14|52.74|53.77|52.37|54.18|52.78|53.75|52.35|175
1655337300000|2022-06-15 23:55:00|53.76|52.36|54.18|52.78|54.25|52.85|53.72|52.32|266
1655337600000|2022-06-16 00:00:00|54.17|52.77|55.3|53.9|55.36|53.96|54|52.6|451
1655337900000|2022-06-16 00:05:00|55.29|53.89|54.91|53.51|55.32|53.92|54.69|53.29|443
1655338200000|2022-06-16 00:10:00|54.9|53.5|54.55|53.15|54.93|53.53|54.54|53.14|319
1655338500000|2022-06-16 00:15:00|54.56|53.16|53.95|52.55|54.56|53.16|53.83|52.43|304
1655338800000|2022-06-16 00:20:00|53.93|52.53|53.64|52.24|53.94|52.54|53.57|52.17|338
1655339100000|2022-06-16 00:25:00|53.65|52.25|53.7|52.3|53.83|52.43|53.57|52.17|192
1655339400000|2022-06-16 00:30:00|53.69|52.29|54.12|52.72|54.18|52.78|53.68|52.28|267
1655339700000|2022-06-16 00:35:00|54.1|52.7|54.07|52.67|54.55|53.15|53.99|52.59|250
1655340000000|2022-06-16 00:40:00|54.08|52.68|53.82|52.42|54.11|52.71|53.75|52.35|191
1655340300000|2022-06-16 00:45:00|53.84|52.44|53.69|52.29|54.15|52.75|53.68|52.28|214
1655340600000|2022-06-16 00:50:00|53.66|52.26|53.91|52.51|54.1|52.7|53.65|52.25|228
1655340900000|2022-06-16 00:55:00|53.92|52.52|54.19|52.79|54.3|52.9|53.91|52.51|256
1655341200000|2022-06-16 01:00:00|54.18|52.78|54.3|52.9|54.37|52.97|54.08|52.68|233
1655341500000|2022-06-16 01:05:00|54.32|52.92|53.99|52.59|54.37|52.97|53.97|52.57|205
1655341800000|2022-06-16 01:10:00|53.98|52.58|54.77|53.37|54.77|53.37|53.98|52.58|272
1655342100000|2022-06-16 01:15:00|54.75|53.35|54.4|53|54.85|53.45|54.28|52.88|277
1655342400000|2022-06-16 01:20:00|54.41|53.01|54.16|52.76|54.44|53.04|54.12|52.72|171
1655342700000|2022-06-16 01:25:00|54.18|52.78|54.16|52.76|54.35|52.95|54.03|52.63|204
1655343000000|2022-06-16 01:30:00|54.17|52.77|53.73|52.33|54.24|52.84|53.72|52.32|206
1655343300000|2022-06-16 01:35:00|53.75|52.35|53.6|52.2|53.86|52.46|53.56|52.16|180
1655343600000|2022-06-16 01:40:00|53.59|52.19|53.44|52.04|53.63|52.23|53.42|52.02|171
1655343900000|2022-06-16 01:45:00|53.45|52.05|53.7|52.3|53.84|52.44|53.45|52.05|211
1655344200000|2022-06-16 01:50:00|53.68|52.28|53.55|52.15|53.77|52.37|53.53|52.13|145
1655344500000|2022-06-16 01:55:00|53.53|52.13|53.13|51.73|53.56|52.16|53.06|51.66|219
1655344800000|2022-06-16 02:00:00|53.12|51.72|53.72|52.32|53.75|52.35|53.11|51.71|223
1655345100000|2022-06-16 02:05:00|53.73|52.33|53.62|52.22|53.78|52.38|53.52|52.12|164
1655345400000|2022-06-16 02:10:00|53.61|52.21|53.5|52.1|53.61|52.21|53.35|51.95|154
1655345700000|2022-06-16 02:15:00|53.48|52.08|53.33|51.93|53.58|52.18|53.32|51.92|136
1655346000000|2022-06-16 02:20:00|53.34|51.94|53.29|51.89|53.58|52.18|53.1|51.7|170
1655346300000|2022-06-16 02:25:00|53.28|51.88|53.21|51.81|53.39|51.99|53.08|51.68|166
1655346600000|2022-06-16 02:30:00|53.24|51.84|53.47|52.07|53.56|52.16|53.21|51.81|122
1655346900000|2022-06-16 02:35:00|53.46|52.06|53.31|51.91|53.52|52.12|53.29|51.89|125
1655347200000|2022-06-16 02:40:00|53.3|51.9|53.2|51.8|53.33|51.93|53.08|51.68|147
1655347500000|2022-06-16 02:45:00|53.19|51.79|53.36|51.96|53.46|52.06|53.09|51.69|140
1655347800000|2022-06-16 02:50:00|53.37|51.97|53.42|52.02|53.46|52.06|53.34|51.94|110
1655348100000|2022-06-16 02:55:00|53.43|52.03|53.22|51.82|53.46|52.06|53.22|51.82|101
1655348400000|2022-06-16 03:00:00|53.23|51.83|53.41|52.01|53.54|52.14|53.2|51.8|172
1655348700000|2022-06-16 03:05:00|53.43|52.03|52.85|51.45|53.47|52.07|52.81|51.41|147
1655349000000|2022-06-16 03:10:00|52.86|51.46|52.86|51.46|53.06|51.66|52.86|51.46|114
1655349300000|2022-06-16 03:15:00|52.85|51.45|52.58|51.18|53.06|51.66|52.55|51.15|218
1655349600000|2022-06-16 03:20:00|52.59|51.19|52.76|51.36|52.79|51.39|52.59|51.19|158
1655349900000|2022-06-16 03:25:00|52.77|51.37|52.7|51.3|52.83|51.43|52.6|51.2|123
1655350200000|2022-06-16 03:30:00|52.71|51.31|52.86|51.46|52.94|51.54|52.62|51.22|123
1655350500000|2022-06-16 03:35:00|52.85|51.45|52.9|51.5|52.92|51.52|52.78|51.38|117
1655350800000|2022-06-16 03:40:00|52.89|51.49|52.64|51.24|52.95|51.55|52.56|51.16|124
1655351100000|2022-06-16 03:45:00|52.66|51.26|52.75|51.35|52.85|51.45|52.61|51.21|147
1655351400000|2022-06-16 03:50:00|52.76|51.36|52.75|51.35|52.86|51.46|52.74|51.34|90
1655351700000|2022-06-16 03:55:00|52.74|51.34|52.57|51.17|52.79|51.39|52.54|51.14|120
1655352000000|2022-06-16 04:00:00|52.54|51.14|52.5|51.1|52.78|51.38|52.5|51.1|153
1655352300000|2022-06-16 04:05:00|52.49|51.09|52.8|51.4|52.84|51.44|52.48|51.08|179
1655352600000|2022-06-16 04:10:00|52.79|51.39|52.94|51.54|52.95|51.55|52.71|51.31|115
1655352900000|2022-06-16 04:15:00|52.93|51.53|52.94|51.54|53.1|51.7|52.89|51.49|105
1655353200000|2022-06-16 04:20:00|52.92|51.52|52.91|51.51|52.99|51.59|52.88|51.48|95
1655353500000|2022-06-16 04:25:00|52.9|51.5|52.89|51.49|53.02|51.62|52.88|51.48|89
1655353800000|2022-06-16 04:30:00|52.88|51.48|52.81|51.41|52.92|51.52|52.81|51.41|84
1655354100000|2022-06-16 04:35:00|52.82|51.42|52.64|51.24|52.84|51.44|52.59|51.19|87
1655354400000|2022-06-16 04:40:00|52.65|51.25|52.18|50.78|52.69|51.29|52.17|50.77|142
1655354700000|2022-06-16 04:45:00|52.2|50.8|52.14|50.74|52.3|50.9|52.1|50.7|175
1655355000000|2022-06-16 04:50:00|52.15|50.75|52.16|50.76|52.19|50.79|52|50.6|172
1655355300000|2022-06-16 04:55:00|52.13|50.73|52.21|50.81|52.33|50.93|52.13|50.73|116
1655355600000|2022-06-16 05:00:00|52.23|50.83|52.34|50.94|52.49|51.09|52.21|50.81|170
1655355900000|2022-06-16 05:05:00|52.35|50.95|52.11|50.71|52.38|50.98|52.05|50.65|126
1655356200000|2022-06-16 05:10:00|52.12|50.72|52.36|50.96|52.43|51.03|52.12|50.72|207
1655356500000|2022-06-16 05:15:00|52.38|50.98|52.48|51.08|52.54|51.14|52.32|50.92|171
1655356800000|2022-06-16 05:20:00|52.46|51.06|52.53|51.13|52.61|51.21|52.44|51.04|108
1655357100000|2022-06-16 05:25:00|52.52|51.12|52.59|51.19|52.64|51.24|52.5|51.1|95
1655357400000|2022-06-16 05:30:00|52.58|51.18|52.46|51.06|52.66|51.26|52.4|51|125
1655357700000|2022-06-16 05:35:00|52.47|51.07|52.39|50.99|52.48|51.08|52.33|50.93|118
1655358000000|2022-06-16 05:40:00|52.38|50.98|52.2|50.8|52.38|50.98|52.14|50.74|146
1655358300000|2022-06-16 05:45:00|52.19|50.79|52.06|50.66|52.33|50.93|52.06|50.66|160
1655358600000|2022-06-16 05:50:00|52.04|50.64|51.88|50.48|52.04|50.64|51.86|50.46|111
1655358900000|2022-06-16 05:55:00|51.87|50.47|51.85|50.45|51.99|50.59|51.83|50.43|126
1655359200000|2022-06-16 06:00:00|51.84|50.44|51.93|50.53|52.04|50.64|51.84|50.44|136
1655359500000|2022-06-16 06:05:00|51.94|50.54|51.98|50.58|52.03|50.63|51.89|50.49|146
1655359800000|2022-06-16 06:10:00|51.99|50.59|51.92|50.52|52.02|50.62|51.83|50.43|121
1655360100000|2022-06-16 06:15:00|51.93|50.53|51.96|50.56|52.02|50.62|51.87|50.47|107
1655360400000|2022-06-16 06:20:00|51.95|50.55|51.76|50.36|52|50.6|51.72|50.32|158
1655360700000|2022-06-16 06:25:00|51.75|50.35|51.72|50.32|51.9|50.5|51.72|50.32|162
1655361000000|2022-06-16 06:30:00|51.73|50.33|51.64|50.24|51.81|50.41|51.53|50.13|208
1655361300000|2022-06-16 06:35:00|51.63|50.23|51.63|50.23|51.66|50.26|51.52|50.12|115
1655361600000|2022-06-16 06:40:00|51.64|50.24|51.54|50.14|51.64|50.24|51.37|49.97|178
1655361900000|2022-06-16 06:45:00|51.53|50.13|51.6|50.2|51.62|50.22|51.45|50.05|128
1655362200000|2022-06-16 06:50:00|51.59|50.19|51.6|50.2|51.81|50.41|51.59|50.19|142
1655362500000|2022-06-16 06:55:00|51.61|50.21|51.58|50.18|51.68|50.28|51.4|50|146
1655362800000|2022-06-16 07:00:00|51.57|50.17|51.85|50.45|51.94|50.54|51.57|50.17|196
1655363100000|2022-06-16 07:05:00|51.86|50.46|51.99|50.59|52|50.6|51.85|50.45|152
1655363400000|2022-06-16 07:10:00|52|50.6|52.01|50.61|52.14|50.74|51.9|50.5|167
1655363700000|2022-06-16 07:15:00|52.02|50.62|51.8|50.4|52.07|50.67|51.7|50.3|168
1655364000000|2022-06-16 07:20:00|51.79|50.39|51.49|50.09|51.8|50.4|51.47|50.07|164
1655364300000|2022-06-16 07:25:00|51.5|50.1|51.59|50.19|51.65|50.25|51.4|50|149
1655364600000|2022-06-16 07:30:00|51.6|50.2|51.28|49.88|51.62|50.22|51.15|49.75|244
1655364900000|2022-06-16 07:35:00|51.29|49.89|51.16|49.76|51.41|50.01|51.15|49.75|306
1655365200000|2022-06-16 07:40:00|51.15|49.75|51.19|49.79|51.24|49.84|51.01|49.61|254
1655365500000|2022-06-16 07:45:00|51.18|49.78|51.14|49.74|51.26|49.86|51.06|49.66|218
1655365800000|2022-06-16 07:50:00|51.13|49.73|51.16|49.76|51.16|49.76|51.03|49.63|204
1655366100000|2022-06-16 07:55:00|51.15|49.75|51.17|49.77|51.29|49.89|51.06|49.66|162
1655366400000|2022-06-16 08:00:00|51.18|49.78|51.22|49.82|51.24|49.84|51.05|49.65|159
1655366700000|2022-06-16 08:05:00|51.21|49.81|50.84|49.44|51.22|49.82|50.79|49.39|197
1655367000000|2022-06-16 08:10:00|50.83|49.43|50.79|49.39|50.86|49.46|50.77|49.37|164
1655367300000|2022-06-16 08:15:00|50.8|49.4|50.79|49.39|50.9|49.5|50.74|49.34|206
1655367600000|2022-06-16 08:20:00|50.8|49.4|50.97|49.57|51.02|49.62|50.78|49.38|147
1655367900000|2022-06-16 08:25:00|50.98|49.58|51.07|49.67|51.14|49.74|50.96|49.56|145
1655368200000|2022-06-16 08:30:00|51.06|49.66|51.2|49.8|51.38|49.98|51.04|49.64|217
1655368500000|2022-06-16 08:35:00|51.19|49.79|51.39|49.99|51.4|50|51.18|49.78|159
1655368800000|2022-06-16 08:40:00|51.38|49.98|51.15|49.75|51.38|49.98|51.09|49.69|159
1655369100000|2022-06-16 08:45:00|51.14|49.74|51.04|49.64|51.16|49.76|50.96|49.56|139
1655369400000|2022-06-16 08:50:00|51.05|49.65|51.11|49.71|51.11|49.71|50.86|49.46|208
1655369700000|2022-06-16 08:55:00|51.1|49.7|51.06|49.66|51.17|49.77|51|49.6|161
1655370000000|2022-06-16 09:00:00|51.05|49.65|50.59|49.19|51.08|49.68|50.55|49.15|211
1655370300000|2022-06-16 09:05:00|50.58|49.18|50.31|48.91|50.58|49.18|50.11|48.71|277
1655370600000|2022-06-16 09:10:00|50.3|48.9|50.32|48.92|50.36|48.96|50.16|48.76|264
1655370900000|2022-06-16 09:15:00|50.31|48.91|50.28|48.88|50.34|48.94|50.1|48.7|247
1655371200000|2022-06-16 09:20:00|50.27|48.87|50.11|48.71|50.29|48.89|50.11|48.71|234
1655371500000|2022-06-16 09:25:00|50.1|48.7|50.24|48.84|50.28|48.88|49.97|48.57|260
1655371800000|2022-06-16 09:30:00|50.23|48.83|50.08|48.68|50.24|48.84|49.97|48.57|223
1655372100000|2022-06-16 09:35:00|50.07|48.67|50.16|48.76|50.17|48.77|49.95|48.55|218
1655372400000|2022-06-16 09:40:00|50.15|48.75|50.07|48.67|50.17|48.77|50|48.6|184
1655372700000|2022-06-16 09:45:00|50.06|48.66|50.05|48.65|50.1|48.7|49.92|48.52|159
1655373000000|2022-06-16 09:50:00|50.03|48.63|50.03|48.63|50.04|48.64|49.62|48.22|222
1655373300000|2022-06-16 09:55:00|50.01|48.61|50.23|48.83|50.28|48.88|49.97|48.57|167
1655373600000|2022-06-16 10:00:00|50.22|48.82|50.21|48.81|50.36|48.96|50.13|48.73|203
1655373900000|2022-06-16 10:05:00|50.2|48.8|50.1|48.7|50.2|48.8|50.03|48.63|104
1655374200000|2022-06-16 10:10:00|50.08|48.68|49.97|48.57|50.12|48.72|49.88|48.48|183
1655374500000|2022-06-16 10:15:00|49.96|48.56|50.01|48.61|50.03|48.63|49.78|48.38|213
1655374800000|2022-06-16 10:20:00|49.99|48.59|49.93|48.53|50.04|48.64|49.85|48.45|159
1655375100000|2022-06-16 10:25:00|49.92|48.52|49.45|48.05|49.92|48.52|49.4|48|265
1655375400000|2022-06-16 10:30:00|49.44|48.04|49.2|47.8|49.55|48.15|49.17|47.77|238
1655375700000|2022-06-16 10:35:00|49.19|47.79|48.95|47.55|49.39|47.99|48.95|47.55|323
1655376000000|2022-06-16 10:40:00|48.96|47.56|49.2|47.8|49.23|47.83|48.93|47.53|254
1655376300000|2022-06-16 10:45:00|49.21|47.81|49.24|47.84|49.3|47.9|49.15|47.75|239
1655376600000|2022-06-16 10:50:00|49.25|47.85|49.66|48.26|49.92|48.52|49.04|47.64|341
1655376900000|2022-06-16 10:55:00|49.65|48.25|49.51|48.81|50.04|48.97|49.42|48.02|386
1655377200000|2022-06-16 11:00:00|49.5|48.8|49.44|48.74|49.57|48.87|49.27|48.57|317
1655377500000|2022-06-16 11:05:00|49.45|48.75|49.51|48.81|49.66|48.96|49.44|48.74|249
1655377800000|2022-06-16 11:10:00|49.5|48.8|49.85|49.15|49.85|49.15|49.42|48.72|203
1655378100000|2022-06-16 11:15:00|49.84|49.14|49.58|48.88|49.85|49.15|49.49|48.79|210
1655378400000|2022-06-16 11:20:00|49.57|48.87|49.02|48.32|49.61|48.91|49.02|48.32|258
1655378700000|2022-06-16 11:25:00|49.03|48.33|49.73|48.33|49.79|48.41|49|48.03|295
1655379000000|2022-06-16 11:30:00|49.71|48.31|50.02|48.62|50.1|48.7|49.64|48.24|283
1655379300000|2022-06-16 11:35:00|50.03|48.63|49.91|48.51|50.07|48.67|49.91|48.51|263
1655379600000|2022-06-16 11:40:00|49.92|48.52|49.83|48.43|50.01|48.61|49.82|48.42|206
1655379900000|2022-06-16 11:45:00|49.82|48.42|49.56|48.16|49.84|48.44|49.36|47.96|298
1655380200000|2022-06-16 11:50:00|49.57|48.17|49.33|47.93|49.72|48.32|49.3|47.9|229
1655380500000|2022-06-16 11:55:00|49.31|47.91|49.57|48.17|49.66|48.26|49.14|47.74|303
1655380800000|2022-06-16 12:00:00|49.56|48.16|49.78|48.38|49.8|48.4|49.5|48.1|306
1655381100000|2022-06-16 12:05:00|49.79|48.39|49.85|48.45|49.92|48.52|49.71|48.31|235
1655381400000|2022-06-16 12:10:00|49.84|48.44|49.8|48.4|49.95|48.55|49.75|48.35|265
1655381700000|2022-06-16 12:15:00|49.79|48.39|49.31|47.91|49.85|48.45|49.26|47.86|277
1655382000000|2022-06-16 12:20:00|49.33|47.93|50.16|48.76|50.16|48.76|49.33|47.93|269
1655382300000|2022-06-16 12:25:00|50.18|48.78|50.5|49.1|50.61|49.21|50.17|48.77|407
1655382600000|2022-06-16 12:30:00|50.49|49.09|50.54|49.14|50.93|49.53|50.37|48.97|472
1655382900000|2022-06-16 12:35:00|50.52|49.12|50.39|48.99|50.52|49.12|50.33|48.93|312
1655383200000|2022-06-16 12:40:00|50.38|48.98|50.24|48.84|50.39|48.99|50.04|48.64|263
1655383500000|2022-06-16 12:45:00|50.23|48.83|50.17|48.77|50.32|48.92|49.92|48.52|328
1655383800000|2022-06-16 12:50:00|50.16|48.76|50.05|48.65|50.19|48.79|49.98|48.58|286
1655384100000|2022-06-16 12:55:00|50.06|48.66|49.82|48.42|50.08|48.68|49.82|48.42|228
1655384400000|2022-06-16 13:00:00|49.83|48.43|50.37|48.97|50.38|48.98|49.82|48.42|262
1655384700000|2022-06-16 13:05:00|50.38|48.98|50.3|48.9|50.41|49.01|50.1|48.7|255
1655385000000|2022-06-16 13:10:00|50.31|48.91|50.38|48.98|50.52|49.12|50.22|48.82|204
1655385300000|2022-06-16 13:15:00|50.39|48.99|50|48.6|50.44|49.04|49.97|48.57|270
1655385600000|2022-06-16 13:20:00|50.01|48.61|50.19|48.79|50.2|48.8|49.98|48.58|189
1655385900000|2022-06-16 13:25:00|50.18|48.78|50.36|48.96|50.43|49.03|50.15|48.75|250
1655386200000|2022-06-16 13:30:00|50.34|48.94|49.66|48.26|50.7|49.3|49.51|48.11|483
1655386500000|2022-06-16 13:35:00|49.67|48.27|49.42|48.02|50.14|48.74|49.37|47.97|474
1655386800000|2022-06-16 13:40:00|49.43|48.03|49.58|48.18|49.75|48.35|49.39|47.99|404
1655387100000|2022-06-16 13:45:00|49.57|48.17|49.91|48.51|50.01|48.61|49.53|48.13|356
1655387400000|2022-06-16 13:50:00|49.9|48.5|49.06|47.66|49.9|48.5|48.71|47.31|395
1655387700000|2022-06-16 13:55:00|49.07|47.67|49.19|47.79|49.34|47.94|48.89|47.49|396
1655388000000|2022-06-16 14:00:00|49.18|47.78|48.57|47.17|49.21|47.81|48.57|47.17|424
1655388300000|2022-06-16 14:05:00|48.58|47.18|48.97|47.57|48.99|47.59|48.52|47.12|440
1655388600000|2022-06-16 14:10:00|48.98|47.58|48.86|47.46|49.03|47.63|48.68|47.28|350
1655388900000|2022-06-16 14:15:00|48.85|47.45|49.18|47.78|49.51|48.11|48.8|47.4|372
1655389200000|2022-06-16 14:20:00|49.17|47.77|49.43|48.03|49.63|48.23|49.17|47.77|380
1655389500000|2022-06-16 14:25:00|49.44|48.04|49.68|48.28|49.79|48.39|49.41|48.01|385
1655389800000|2022-06-16 14:30:00|49.67|48.27|49.87|48.47|50.04|48.64|49.52|48.12|371
1655390100000|2022-06-16 14:35:00|49.86|48.46|49.63|48.23|49.98|48.58|49.61|48.21|346
1655390400000|2022-06-16 14:40:00|49.64|48.24|49.4|48|49.8|48.4|49.4|48|288
1655390700000|2022-06-16 14:45:00|49.39|47.99|49.59|48.19|49.77|48.37|49.23|47.83|297
1655391000000|2022-06-16 14:50:00|49.58|48.18|49.43|48.03|49.58|48.18|49.11|47.71|326
1655391300000|2022-06-16 14:55:00|49.44|48.04|49.44|48.04|49.8|48.4|49.41|48.01|300
1655391600000|2022-06-16 15:00:00|49.43|48.03|49.8|48.4|49.85|48.45|49.42|48.02|370
1655391900000|2022-06-16 15:05:00|49.77|48.37|50.14|48.74|50.26|48.86|49.71|48.31|298
1655392200000|2022-06-16 15:10:00|50.16|48.76|50.09|48.69|50.3|48.9|49.96|48.56|354
1655392500000|2022-06-16 15:15:00|50.08|48.68|49.77|48.37|50.4|49|49.64|48.24|361
1655392800000|2022-06-16 15:20:00|49.78|48.38|49.9|48.5|50.02|48.62|49.67|48.27|258
1655393100000|2022-06-16 15:25:00|49.89|48.49|50.2|48.8|50.3|48.9|49.88|48.48|320
1655393400000|2022-06-16 15:30:00|50.21|48.81|50.14|48.74|50.25|48.85|50.05|48.65|272
1655393700000|2022-06-16 15:35:00|50.13|48.73|50.37|48.97|50.4|49|50.03|48.63|227
1655394000000|2022-06-16 15:40:00|50.38|48.98|50.16|48.76|50.4|49|50.11|48.71|248
1655394300000|2022-06-16 15:45:00|50.15|48.75|50.02|48.62|50.21|48.81|49.88|48.48|223
1655394600000|2022-06-16 15:50:00|50.03|48.63|49.79|48.39|50.04|48.64|49.72|48.32|278
1655394900000|2022-06-16 15:55:00|49.8|48.4|49.95|48.55|49.95|48.55|49.71|48.31|221
1655395200000|2022-06-16 16:00:00|49.94|48.54|49.7|48.3|50|48.6|49.7|48.3|310
1655395500000|2022-06-16 16:05:00|49.71|48.31|49.73|48.33|49.87|48.47|49.6|48.2|262
1655395800000|2022-06-16 16:10:00|49.72|48.32|49.69|48.29|49.77|48.37|49.58|48.18|255
1655396100000|2022-06-16 16:15:00|49.7|48.3|50.05|48.65|50.18|48.78|49.46|48.06|290
1655396400000|2022-06-16 16:20:00|50.04|48.64|50.42|49.02|50.44|49.04|49.99|48.59|318
1655396700000|2022-06-16 16:25:00|50.41|49.01|50.68|49.28|50.74|49.34|50.35|48.95|298
1655397000000|2022-06-16 16:30:00|50.69|49.29|50.65|49.25|50.95|49.55|50.4|49|307
1655397300000|2022-06-16 16:35:00|50.63|49.23|50.86|49.46|50.92|49.52|50.5|49.1|261
1655397600000|2022-06-16 16:40:00|50.87|49.47|50.94|49.54|51.02|49.62|50.69|49.29|184
1655397900000|2022-06-16 16:45:00|50.95|49.55|50.91|49.51|51.13|49.73|50.77|49.37|326
1655398200000|2022-06-16 16:50:00|50.92|49.52|50.71|49.31|50.98|49.58|50.7|49.3|280
1655398500000|2022-06-16 16:55:00|50.7|49.3|50.7|49.3|50.72|49.32|50.53|49.13|248
1655398800000|2022-06-16 17:00:00|50.72|49.32|50.52|49.12|50.72|49.32|50.47|49.07|230
1655399100000|2022-06-16 17:05:00|50.51|49.11|50.68|49.28|50.69|49.29|50.39|48.99|209
1655399400000|2022-06-16 17:10:00|50.69|49.29|50.77|49.37|50.86|49.46|50.62|49.22|264
1655399700000|2022-06-16 17:15:00|50.76|49.36|50.78|49.38|51.03|49.63|50.63|49.23|368
1655400000000|2022-06-16 17:20:00|50.8|49.4|50.66|49.26|50.8|49.4|50.62|49.22|312
1655400300000|2022-06-16 17:25:00|50.67|49.27|50.88|49.48|50.98|49.58|50.56|49.16|353
1655400600000|2022-06-16 17:30:00|50.87|49.47|51.06|49.66|51.09|49.69|50.78|49.38|350
1655400900000|2022-06-16 17:35:00|51.05|49.65|51.01|49.61|51.07|49.67|50.92|49.52|238
1655401200000|2022-06-16 17:40:00|51|49.6|50.62|49.22|51.02|49.62|50.59|49.19|254
1655401500000|2022-06-16 17:45:00|50.63|49.23|50.5|49.1|50.67|49.27|50.42|49.02|259
1655401800000|2022-06-16 17:50:00|50.49|49.09|50.45|49.05|50.51|49.11|50.38|48.98|188
1655402100000|2022-06-16 17:55:00|50.43|49.03|50.42|49.02|50.46|49.06|50.32|48.92|137
1655402400000|2022-06-16 18:00:00|50.41|49.01|50.59|49.19|50.67|49.27|50.36|48.96|189
1655402700000|2022-06-16 18:05:00|50.58|49.18|50.58|49.18|50.67|49.27|50.28|48.88|187
1655403000000|2022-06-16 18:10:00|50.57|49.17|50.48|49.08|50.64|49.24|50.44|49.04|185
1655403300000|2022-06-16 18:15:00|50.47|49.07|50.34|48.94|50.52|49.12|50.3|48.9|123
1655403600000|2022-06-16 18:20:00|50.35|48.95|50.39|48.99|50.41|49.01|50.21|48.81|168
1655403900000|2022-06-16 18:25:00|50.38|48.98|50.48|49.08|50.58|49.18|50.33|48.93|169
1655404200000|2022-06-16 18:30:00|50.49|49.09|50.58|49.18|50.7|49.3|50.46|49.06|152
1655404500000|2022-06-16 18:35:00|50.6|49.2|50.77|49.37|50.78|49.38|50.28|48.88|280
1655404800000|2022-06-16 18:40:00|50.76|49.36|50.66|49.26|50.81|49.41|50.64|49.24|215
1655405100000|2022-06-16 18:45:00|50.64|49.24|50.31|48.91|50.84|49.44|50.27|48.87|127
1655405400000|2022-06-16 18:50:00|50.3|48.9|50.4|49|50.48|49.08|50.3|48.9|136
1655405700000|2022-06-16 18:55:00|50.39|48.99|50.47|49.07|50.57|49.17|50.35|48.95|200
1655406000000|2022-06-16 19:00:00|50.48|49.08|50.53|49.13|50.73|49.33|50.38|48.98|224
1655406300000|2022-06-16 19:05:00|50.51|49.11|50.65|49.25|50.66|49.26|50.34|48.94|226
1655406600000|2022-06-16 19:10:00|50.64|49.24|50.35|48.95|50.66|49.26|50.21|48.81|222
1655406900000|2022-06-16 19:15:00|50.34|48.94|50.44|49.04|50.44|49.04|50.22|48.82|177
1655407200000|2022-06-16 19:20:00|50.43|49.03|50.44|49.04|50.56|49.16|50.41|49.01|189
1655407500000|2022-06-16 19:25:00|50.43|49.03|50.43|49.03|50.56|49.16|50.39|48.99|141
1655407800000|2022-06-16 19:30:00|50.41|49.01|49.84|48.44|50.52|49.12|49.84|48.44|219
1655408100000|2022-06-16 19:35:00|49.83|48.43|49.08|47.68|49.91|48.51|48.83|47.43|463
1655408400000|2022-06-16 19:40:00|49.09|47.69|49.11|47.71|49.36|47.96|49.09|47.69|331
1655408700000|2022-06-16 19:45:00|49.12|47.72|48.97|47.57|49.22|47.82|48.85|47.45|314
1655409000000|2022-06-16 19:50:00|49|47.6|49.24|47.84|49.24|47.84|48.98|47.58|260
1655409300000|2022-06-16 19:55:00|49.25|47.85|49.17|47.77|49.25|47.85|49.08|47.68|151
1655409600000|2022-06-16 20:00:00|49.16|47.76|49.61|48.21|49.66|48.26|49.08|47.68|281
1655409900000|2022-06-16 20:05:00|49.62|48.22|49.49|48.09|49.72|48.32|49.48|48.08|162
1655410200000|2022-06-16 20:10:00|49.5|48.1|49.66|48.26|49.71|48.31|49.49|48.09|179
1655410500000|2022-06-16 20:15:00|49.67|48.27|49.51|48.11|49.83|48.43|49.5|48.1|154
1655410800000|2022-06-16 20:20:00|49.52|48.12|49.45|48.05|49.61|48.21|49.38|47.98|149
1655411100000|2022-06-16 20:25:00|49.44|48.04|49.45|48.05|49.59|48.19|49.41|48.01|130
1655411400000|2022-06-16 20:30:00|49.46|48.06|49.23|47.83|49.46|48.06|49.18|47.78|107
1655411700000|2022-06-16 20:35:00|49.25|47.85|49.05|47.65|49.32|47.92|48.7|47.3|257
1655412000000|2022-06-16 20:40:00|49.04|47.64|49.19|47.79|49.19|47.79|48.86|47.46|325
1655412300000|2022-06-16 20:45:00|49.2|47.8|49.41|48.01|49.48|48.08|49.06|47.66|261
1655412600000|2022-06-16 20:50:00|49.4|48|49.38|47.98|49.5|48.1|49.35|47.95|182
1655412900000|2022-06-16 20:55:00|49.37|47.97|49.31|47.91|49.47|48.07|49.25|47.85|163
1655413200000|2022-06-16 21:00:00|49.33|47.93|49.59|48.19|49.59|48.19|49.31|47.91|163
1655413500000|2022-06-16 21:05:00|49.58|48.18|49.4|48|49.61|48.21|49.38|47.98|84
1655413800000|2022-06-16 21:10:00|49.41|48.01|49.43|48.03|49.52|48.12|49.35|47.95|149
1655414100000|2022-06-16 21:15:00|49.42|48.02|49.59|48.19|49.62|48.22|49.42|48.02|128
1655414400000|2022-06-16 21:20:00|49.6|48.2|49.87|48.47|49.87|48.47|49.58|48.18|118
1655414700000|2022-06-16 21:25:00|49.86|48.46|49.79|48.39|50.01|48.61|49.78|48.38|127
1655415000000|2022-06-16 21:30:00|49.8|48.4|49.86|48.46|49.9|48.5|49.72|48.32|60
1655415300000|2022-06-16 21:35:00|49.85|48.45|49.59|48.19|49.86|48.46|49.59|48.19|48
1655415600000|2022-06-16 21:40:00|49.6|48.2|49.47|48.07|49.62|48.22|49.46|48.06|98
1655415900000|2022-06-16 21:45:00|49.44|48.04|49.56|48.16|49.67|48.27|49.42|48.02|119
1655416200000|2022-06-16 21:50:00|49.57|48.17|49.57|48.17|49.71|48.31|49.51|48.11|147
1655416500000|2022-06-16 21:55:00|49.56|48.16|49.54|48.14|49.57|48.17|49.39|47.99|141
1655416800000|2022-06-16 22:00:00|49.53|48.13|49.37|47.97|49.59|48.19|49.28|47.88|172
1654365600000|2022-06-04 18:00:00|56.68|55.28|56.93|55.53|57.04|55.64|56.67|55.27|187
1654365900000|2022-06-04 18:05:00|56.92|55.52|56.89|55.49|57.01|55.61|56.83|55.43|141
1654366200000|2022-06-04 18:10:00|56.88|55.48|56.82|55.42|56.92|55.52|56.8|55.4|127
1654366500000|2022-06-04 18:15:00|56.83|55.43|56.69|55.29|56.86|55.46|56.66|55.26|124
1654366800000|2022-06-04 18:20:00|56.7|55.3|56.69|55.29|56.73|55.33|56.68|55.28|113
1654367100000|2022-06-04 18:25:00|56.68|55.28|56.64|55.24|56.7|55.3|56.59|55.19|124
1654367400000|2022-06-04 18:30:00|56.65|55.25|56.66|55.26|56.7|55.3|56.62|55.22|91
1654367700000|2022-06-04 18:35:00|56.67|55.27|56.76|55.36|56.79|55.39|56.65|55.25|125
1654368000000|2022-06-04 18:40:00|56.77|55.37|56.7|55.3|56.81|55.41|56.68|55.28|118
1654368300000|2022-06-04 18:45:00|56.69|55.29|56.67|55.27|56.79|55.39|56.63|55.23|109
1654368600000|2022-06-04 18:50:00|56.68|55.28|56.65|55.25|56.75|55.35|56.61|55.21|141
1654368900000|2022-06-04 18:55:00|56.64|55.24|56.6|55.2|56.71|55.31|56.6|55.2|86
1654369200000|2022-06-04 19:00:00|56.59|55.19|56.53|55.13|56.59|55.19|56.46|55.06|78
1654369500000|2022-06-04 19:05:00|56.54|55.14|56.37|54.97|56.54|55.14|56.34|54.94|135
1654369800000|2022-06-04 19:10:00|56.36|54.96|56.43|55.03|56.45|55.05|56.26|54.86|191
1654370100000|2022-06-04 19:15:00|56.42|55.02|56.3|54.9|56.45|55.05|56.25|54.85|92
1654370400000|2022-06-04 19:20:00|56.31|54.91|56.45|55.05|56.45|55.05|56.31|54.91|62
1654370700000|2022-06-04 19:25:00|56.46|55.06|56.4|55|56.49|55.09|56.39|54.99|128
1654371000000|2022-06-04 19:30:00|56.39|54.99|56.37|54.97|56.41|55.01|56.34|54.94|77
1654371300000|2022-06-04 19:35:00|56.36|54.96|56.2|54.8|56.37|54.97|56.19|54.79|111
1654371600000|2022-06-04 19:40:00|56.19|54.79|56.41|55.01|56.41|55.01|56.19|54.79|109
1654371900000|2022-06-04 19:45:00|56.42|55.02|56.41|55.01|56.54|55.14|56.38|54.98|95
1654372200000|2022-06-04 19:50:00|56.4|55|56.45|55.05|56.52|55.12|56.37|54.97|114
1654372500000|2022-06-04 19:55:00|56.46|55.06|56.54|55.14|56.6|55.2|56.45|55.05|73
1654372800000|2022-06-04 20:00:00|56.53|55.13|56.76|55.36|56.78|55.38|56.42|55.02|141
1654373100000|2022-06-04 20:05:00|56.77|55.37|56.7|55.3|56.81|55.41|56.7|55.3|103
1654373400000|2022-06-04 20:10:00|56.71|55.31|56.47|55.07|56.78|55.38|56.46|55.06|120
1654373700000|2022-06-04 20:15:00|56.48|55.08|56.71|55.31|56.76|55.36|56.48|55.08|151
1654374000000|2022-06-04 20:20:00|56.72|55.32|56.67|55.27|56.78|55.38|56.66|55.26|61
1654374300000|2022-06-04 20:25:00|56.68|55.28|56.67|55.27|56.79|55.39|56.63|55.23|95
1654374600000|2022-06-04 20:30:00|56.66|55.26|56.85|55.45|56.86|55.46|56.6|55.2|104
1654374900000|2022-06-04 20:35:00|56.84|55.44|56.76|55.36|56.86|55.46|56.74|55.34|92
1654375200000|2022-06-04 20:40:00|56.75|55.35|56.8|55.4|56.81|55.41|56.73|55.33|55
1654375500000|2022-06-04 20:45:00|56.81|55.41|56.72|55.32|56.81|55.41|56.7|55.3|65
1654375800000|2022-06-04 20:50:00|56.73|55.33|56.81|55.41|56.84|55.44|56.62|55.22|93
1654376100000|2022-06-04 20:55:00|56.8|55.4|56.81|55.41|56.84|55.44|56.68|55.28|97
1654376400000|2022-06-04 21:00:00|56.82|55.42|56.93|55.53|56.95|55.55|56.82|55.42|100
1654376700000|2022-06-04 21:05:00|56.94|55.54|56.85|55.45|56.95|55.55|56.8|55.4|81
1654377000000|2022-06-04 21:10:00|56.86|55.46|56.8|55.4|56.86|55.46|56.78|55.38|77
1654377300000|2022-06-04 21:15:00|56.81|55.41|56.75|55.35|56.83|55.43|56.71|55.31|80
1654377600000|2022-06-04 21:20:00|56.74|55.34|56.93|55.53|56.96|55.56|56.71|55.31|104
1654377900000|2022-06-04 21:25:00|56.94|55.54|56.9|55.5|56.99|55.59|56.9|55.5|77
1654378200000|2022-06-04 21:30:00|56.91|55.51|56.86|55.46|56.93|55.53|56.84|55.44|38
1654378500000|2022-06-04 21:35:00|56.87|55.47|56.97|55.57|56.98|55.58|56.86|55.46|73
1654378800000|2022-06-04 21:40:00|56.98|55.58|57.21|55.81|57.45|56.05|56.97|55.57|214
1654379100000|2022-06-04 21:45:00|57.2|55.8|57.05|55.65|57.22|55.82|56.87|55.47|233
1654379400000|2022-06-04 21:50:00|57.06|55.66|57.02|55.62|57.1|55.7|56.95|55.55|186
1654379700000|2022-06-04 21:55:00|57.03|55.63|57.17|55.77|57.23|55.83|56.9|55.5|222
1654380000000|2022-06-04 22:00:00|57.18|55.78|57.3|55.9|57.3|55.9|56.95|55.55|316
1654380300000|2022-06-04 22:05:00|57.31|55.91|57.43|56.03|57.48|56.08|57.23|55.83|332
1654380600000|2022-06-04 22:10:00|57.42|56.02|57.72|56.32|57.84|56.44|57.42|56.02|320
1654380900000|2022-06-04 22:15:00|57.73|56.33|57.74|56.34|57.85|56.45|57.65|56.25|295
1654381200000|2022-06-04 22:20:00|57.73|56.33|57.52|56.12|57.81|56.41|57.51|56.11|237
1654381500000|2022-06-04 22:25:00|57.51|56.11|57.24|55.84|57.52|56.12|57.22|55.82|268
1654381800000|2022-06-04 22:30:00|57.25|55.85|57.11|55.71|57.38|55.98|57.11|55.71|209
1654382100000|2022-06-04 22:35:00|57.1|55.7|56.99|55.59|57.15|55.75|56.9|55.5|164
1654382400000|2022-06-04 22:40:00|57|55.6|57.05|55.65|57.1|55.7|56.91|55.51|206
1654382700000|2022-06-04 22:45:00|57.07|55.67|57.35|55.95|57.41|56.01|57.05|55.65|206
1654383000000|2022-06-04 22:50:00|57.34|55.94|57.32|55.92|57.36|55.96|57.25|55.85|191
1654383300000|2022-06-04 22:55:00|57.31|55.91|57.3|55.9|57.42|56.02|57.22|55.82|179
1654383600000|2022-06-04 23:00:00|57.31|55.91|57.07|55.67|57.43|56.03|57|55.6|196
1654383900000|2022-06-04 23:05:00|57.08|55.68|56.96|55.56|57.16|55.76|56.9|55.5|181
1654384200000|2022-06-04 23:10:00|56.95|55.55|57.16|55.76|57.17|55.77|56.95|55.55|155
1654384500000|2022-06-04 23:15:00|57.17|55.77|57.03|55.63|57.17|55.77|56.97|55.57|152
1654384800000|2022-06-04 23:20:00|57.04|55.64|57.12|55.72|57.12|55.72|56.97|55.57|167
1654385100000|2022-06-04 23:25:00|57.1|55.7|57.08|55.68|57.14|55.74|57.03|55.63|136
1654385400000|2022-06-04 23:30:00|57.09|55.69|57.12|55.72|57.21|55.81|57.05|55.65|148
1654385700000|2022-06-04 23:35:00|57.13|55.73|57.1|55.7|57.13|55.73|57.08|55.68|86
1654386000000|2022-06-04 23:40:00|57.09|55.69|56.97|55.57|57.09|55.69|56.95|55.55|91
1654386300000|2022-06-04 23:45:00|56.96|55.56|57.22|55.82|57.22|55.82|56.89|55.49|170
1654386600000|2022-06-04 23:50:00|57.23|55.83|57.3|55.9|57.33|55.93|57.2|55.8|144
1654386900000|2022-06-04 23:55:00|57.29|55.89|57.34|55.94|57.36|55.96|57.27|55.87|139
1654387200000|2022-06-05 00:00:00|57.35|55.95|57.21|55.81|57.43|56.03|57.16|55.76|183
1654387500000|2022-06-05 00:05:00|57.2|55.8|57.2|55.8|57.34|55.94|57.13|55.73|178
1654387800000|2022-06-05 00:10:00|57.19|55.79|57.38|55.98|57.39|55.99|57.18|55.78|194
1654388100000|2022-06-05 00:15:00|57.37|55.97|57.21|55.81|57.42|56.02|57.2|55.8|148
1654388400000|2022-06-05 00:20:00|57.2|55.8|57.26|55.86|57.28|55.88|57.2|55.8|155
1654388700000|2022-06-05 00:25:00|57.25|55.85|57.15|55.75|57.29|55.89|57.13|55.73|113
1654389000000|2022-06-05 00:30:00|57.14|55.74|57.12|55.72|57.17|55.77|56.99|55.59|128
1654389300000|2022-06-05 00:35:00|57.13|55.73|57.02|55.62|57.33|55.93|56.99|55.59|152
1654389600000|2022-06-05 00:40:00|57.01|55.61|56.7|55.3|57.1|55.7|56.63|55.23|165
1654389900000|2022-06-05 00:45:00|56.69|55.29|56.89|55.49|56.94|55.54|56.69|55.29|151
1654390200000|2022-06-05 00:50:00|56.9|55.5|56.8|55.4|56.91|55.51|56.72|55.32|139
1654390500000|2022-06-05 00:55:00|56.79|55.39|56.74|55.34|56.86|55.46|56.71|55.31|214
1654390800000|2022-06-05 01:00:00|56.75|55.35|56.71|55.31|56.76|55.36|56.63|55.23|204
1654391100000|2022-06-05 01:05:00|56.72|55.32|56.6|55.2|56.72|55.32|56.55|55.15|125
1654391400000|2022-06-05 01:10:00|56.61|55.21|56.7|55.3|56.73|55.33|56.58|55.18|173
1654391700000|2022-06-05 01:15:00|56.69|55.29|56.64|55.24|56.69|55.29|56.53|55.13|221
1654392000000|2022-06-05 01:20:00|56.63|55.23|56.79|55.39|56.8|55.4|56.6|55.2|159
1654392300000|2022-06-05 01:25:00|56.8|55.4|56.81|55.41|56.83|55.43|56.73|55.33|120
1654392600000|2022-06-05 01:30:00|56.8|55.4|56.88|55.48|56.9|55.5|56.76|55.36|145
1654392900000|2022-06-05 01:35:00|56.89|55.49|56.75|55.35|56.89|55.49|56.67|55.27|107
1654393200000|2022-06-05 01:40:00|56.76|55.36|56.71|55.31|56.76|55.36|56.71|55.31|91
1654393500000|2022-06-05 01:45:00|56.72|55.32|56.57|55.17|56.74|55.34|56.53|55.13|158
1654393800000|2022-06-05 01:50:00|56.56|55.16|56.62|55.22|56.7|55.3|56.56|55.16|130
1654394100000|2022-06-05 01:55:00|56.61|55.21|56.37|54.97|56.68|55.28|56.36|54.96|212
1654394400000|2022-06-05 02:00:00|56.36|54.96|56.41|55.01|56.48|55.08|56.34|54.94|196
1654394700000|2022-06-05 02:05:00|56.4|55|56.46|55.06|56.49|55.09|56.39|54.99|134
1654395000000|2022-06-05 02:10:00|56.45|55.05|56.54|55.14|56.56|55.16|56.43|55.03|143
1654395300000|2022-06-05 02:15:00|56.55|55.15|56.59|55.19|56.62|55.22|56.53|55.13|97
1654395600000|2022-06-05 02:20:00|56.6|55.2|56.58|55.18|56.63|55.23|56.52|55.12|85
1654395900000|2022-06-05 02:25:00|56.59|55.19|56.61|55.21|56.65|55.25|56.57|55.17|100
1654396200000|2022-06-05 02:30:00|56.6|55.2|56.65|55.25|56.65|55.25|56.57|55.17|92
1654396500000|2022-06-05 02:35:00|56.64|55.24|56.61|55.21|56.71|55.31|56.61|55.21|66
1654396800000|2022-06-05 02:40:00|56.62|55.22|56.69|55.29|56.73|55.33|56.51|55.11|115
1654397100000|2022-06-05 02:45:00|56.68|55.28|56.85|55.45|56.89|55.49|56.66|55.26|112
1654397400000|2022-06-05 02:50:00|56.84|55.44|56.84|55.44|56.86|55.46|56.79|55.39|83
1654397700000|2022-06-05 02:55:00|56.85|55.45|56.88|55.48|56.91|55.51|56.83|55.43|113
1654398000000|2022-06-05 03:00:00|56.87|55.47|56.83|55.43|56.91|55.51|56.76|55.36|114
1654398300000|2022-06-05 03:05:00|56.84|55.44|56.9|55.5|56.93|55.53|56.84|55.44|107
1654398600000|2022-06-05 03:10:00|56.91|55.51|56.96|55.56|57|55.6|56.9|55.5|120
1654398900000|2022-06-05 03:15:00|56.95|55.55|56.95|55.55|56.99|55.59|56.95|55.55|65
1654399200000|2022-06-05 03:20:00|56.96|55.56|56.95|55.55|57.1|55.7|56.95|55.55|115
1654399500000|2022-06-05 03:25:00|56.94|55.54|56.9|55.5|56.99|55.59|56.89|55.49|79
1654399800000|2022-06-05 03:30:00|56.91|55.51|57.02|55.62|57.05|55.65|56.91|55.51|145
1654400100000|2022-06-05 03:35:00|57.01|55.61|57.04|55.64|57.04|55.64|56.97|55.57|107
1654400400000|2022-06-05 03:40:00|57.03|55.63|56.99|55.59|57.05|55.65|56.89|55.49|105
1654400700000|2022-06-05 03:45:00|56.98|55.58|56.92|55.52|56.99|55.59|56.86|55.46|132
1654401000000|2022-06-05 03:50:00|56.91|55.51|56.98|55.58|56.98|55.58|56.89|55.49|84
1654401300000|2022-06-05 03:55:00|56.97|55.57|57.2|55.8|57.2|55.8|56.96|55.56|136
1654401600000|2022-06-05 04:00:00|57.19|55.79|57.02|55.62|57.2|55.8|56.98|55.58|83
1654401900000|2022-06-05 04:05:00|57.03|55.63|56.89|55.49|57.18|55.78|56.89|55.49|101
1654402200000|2022-06-05 04:10:00|56.88|55.48|56.76|55.36|56.88|55.48|56.72|55.32|159
1654402500000|2022-06-05 04:15:00|56.75|55.35|56.84|55.44|56.87|55.47|56.73|55.33|127
1654402800000|2022-06-05 04:20:00|56.83|55.43|56.83|55.43|56.86|55.46|56.82|55.42|67
1654403100000|2022-06-05 04:25:00|56.82|55.42|56.83|55.43|56.86|55.46|56.77|55.37|68
1654403400000|2022-06-05 04:30:00|56.84|55.44|56.85|55.45|56.86|55.46|56.79|55.39|65
1654403700000|2022-06-05 04:35:00|56.86|55.46|56.95|55.55|57.01|55.61|56.85|55.45|128
1654404000000|2022-06-05 04:40:00|56.96|55.56|56.95|55.55|57.03|55.63|56.95|55.55|51
1654404300000|2022-06-05 04:45:00|56.94|55.54|56.97|55.57|56.99|55.59|56.85|55.45|95
1654404600000|2022-06-05 04:50:00|56.98|55.58|56.92|55.52|57.02|55.62|56.92|55.52|77
1654404900000|2022-06-05 04:55:00|56.91|55.51|56.85|55.45|56.92|55.52|56.84|55.44|54
1654405200000|2022-06-05 05:00:00|56.86|55.46|57.02|55.62|57.02|55.62|56.85|55.45|90
1654405500000|2022-06-05 05:05:00|57.03|55.63|56.94|55.54|57.03|55.63|56.87|55.47|94
1654405800000|2022-06-05 05:10:00|56.93|55.53|57.09|55.69|57.09|55.69|56.91|55.51|90
1654406100000|2022-06-05 05:15:00|57.1|55.7|56.96|55.56|57.11|55.71|56.96|55.56|79
1654406400000|2022-06-05 05:20:00|56.97|55.57|57.16|55.76|57.18|55.78|56.97|55.57|87
1654406700000|2022-06-05 05:25:00|57.15|55.75|57.22|55.82|57.26|55.86|57.1|55.7|102
1654407000000|2022-06-05 05:30:00|57.21|55.81|57.14|55.74|57.26|55.86|57.12|55.72|101
1654407300000|2022-06-05 05:35:00|57.15|55.75|57.19|55.79|57.24|55.84|57.13|55.73|93
1654407600000|2022-06-05 05:40:00|57.18|55.78|57.18|55.78|57.24|55.84|57.09|55.69|132
1654407900000|2022-06-05 05:45:00|57.17|55.77|57.24|55.84|57.35|55.95|57.14|55.74|115
1654408200000|2022-06-05 05:50:00|57.23|55.83|57.22|55.82|57.27|55.87|57.19|55.79|79
1654408500000|2022-06-05 05:55:00|57.23|55.83|57.19|55.79|57.27|55.87|57.18|55.78|62
1654408800000|2022-06-05 06:00:00|57.2|55.8|57.13|55.73|57.21|55.81|57.08|55.68|100
1654409100000|2022-06-05 06:05:00|57.12|55.72|57.17|55.77|57.18|55.78|57.09|55.69|111
1654409400000|2022-06-05 06:10:00|57.18|55.78|57.13|55.73|57.18|55.78|57.1|55.7|77
1654409700000|2022-06-05 06:15:00|57.14|55.74|57.11|55.71|57.15|55.75|57.1|55.7|72
1654410000000|2022-06-05 06:20:00|57.1|55.7|57.02|55.62|57.1|55.7|56.99|55.59|83
1654410300000|2022-06-05 06:25:00|57.03|55.63|57.08|55.68|57.15|55.75|57.01|55.61|112
1654410600000|2022-06-05 06:30:00|57.07|55.67|57.1|55.7|57.13|55.73|57.01|55.61|121
1654410900000|2022-06-05 06:35:00|57.11|55.71|57.14|55.74|57.15|55.75|57.1|55.7|65
1654411200000|2022-06-05 06:40:00|57.13|55.73|57.09|55.69|57.14|55.74|57.09|55.69|50
1654411500000|2022-06-05 06:45:00|57.1|55.7|57.05|55.65|57.1|55.7|57.05|55.65|36
1654411800000|2022-06-05 06:50:00|57.04|55.64|57.01|55.61|57.04|55.64|56.96|55.56|71
1654412100000|2022-06-05 06:55:00|57.02|55.62|56.92|55.52|57.02|55.62|56.91|55.51|83
1654412400000|2022-06-05 07:00:00|56.91|55.51|56.83|55.43|56.92|55.52|56.83|55.43|83
1654412700000|2022-06-05 07:05:00|56.84|55.44|56.91|55.51|56.92|55.52|56.81|55.41|64
1654413000000|2022-06-05 07:10:00|56.9|55.5|56.94|55.54|57.04|55.64|56.9|55.5|113
1654413300000|2022-06-05 07:15:00|56.93|55.53|56.81|55.41|57.02|55.62|56.81|55.41|98
1654413600000|2022-06-05 07:20:00|56.82|55.42|57.01|55.61|57.02|55.62|56.82|55.42|134
1654413900000|2022-06-05 07:25:00|57.02|55.62|57.13|55.73|57.18|55.78|57.02|55.62|126
1654414200000|2022-06-05 07:30:00|57.14|55.74|57.06|55.66|57.14|55.74|57.02|55.62|113
1654414500000|2022-06-05 07:35:00|57.05|55.65|56.99|55.59|57.06|55.66|56.91|55.51|88
1654414800000|2022-06-05 07:40:00|57|55.6|57.02|55.62|57.05|55.65|56.96|55.56|65
1654415100000|2022-06-05 07:45:00|57.01|55.61|56.96|55.56|57.03|55.63|56.96|55.56|40
1654415400000|2022-06-05 07:50:00|56.95|55.55|56.88|55.48|57.05|55.65|56.87|55.47|64
1654415700000|2022-06-05 07:55:00|56.89|55.49|56.76|55.36|56.89|55.49|56.74|55.34|97
1654416000000|2022-06-05 08:00:00|56.75|55.35|56.83|55.43|56.88|55.48|56.75|55.35|121
1654416300000|2022-06-05 08:05:00|56.84|55.44|56.86|55.46|56.92|55.52|56.8|55.4|121
1654416600000|2022-06-05 08:10:00|56.88|55.48|56.88|55.48|56.92|55.52|56.84|55.44|110
1654416900000|2022-06-05 08:15:00|56.89|55.49|57.02|55.62|57.14|55.74|56.81|55.41|126
1654417200000|2022-06-05 08:20:00|57.01|55.61|57.03|55.63|57.08|55.68|56.99|55.59|103
1654417500000|2022-06-05 08:25:00|57.02|55.62|56.95|55.55|57.05|55.65|56.93|55.53|101
1654417800000|2022-06-05 08:30:00|56.94|55.54|56.96|55.56|57.06|55.66|56.94|55.54|163
1654418100000|2022-06-05 08:35:00|56.95|55.55|57.07|55.67|57.11|55.71|56.94|55.54|90
1654418400000|2022-06-05 08:40:00|57.06|55.66|57.02|55.62|57.1|55.7|56.99|55.59|81
1654418700000|2022-06-05 08:45:00|57.03|55.63|57.01|55.61|57.09|55.69|57|55.6|92
1654419000000|2022-06-05 08:50:00|57|55.6|57.05|55.65|57.07|55.67|57|55.6|116
1654419300000|2022-06-05 08:55:00|57.06|55.66|56.99|55.59|57.06|55.66|56.98|55.58|101
1654419600000|2022-06-05 09:00:00|56.98|55.58|56.9|55.5|56.98|55.58|56.88|55.48|87
1654419900000|2022-06-05 09:05:00|56.89|55.49|56.79|55.39|56.9|55.5|56.78|55.38|95
1654420200000|2022-06-05 09:10:00|56.78|55.38|56.67|55.27|56.79|55.39|56.6|55.2|180
1654420500000|2022-06-05 09:15:00|56.66|55.26|56.71|55.31|56.76|55.36|56.62|55.22|155
1654420800000|2022-06-05 09:20:00|56.72|55.32|56.52|55.12|56.73|55.33|56.46|55.06|146
1654421100000|2022-06-05 09:25:00|56.51|55.11|56.53|55.13|56.64|55.24|56.49|55.09|140
1654421400000|2022-06-05 09:30:00|56.54|55.14|56.52|55.12|56.63|55.23|56.51|55.11|138
1654421700000|2022-06-05 09:35:00|56.51|55.11|56.28|54.88|56.52|55.12|56.08|54.68|228
1654422000000|2022-06-05 09:40:00|56.29|54.89|56.45|55.05|56.53|55.13|56.23|54.83|253
1654422300000|2022-06-05 09:45:00|56.44|55.04|56.37|54.97|56.48|55.08|56.3|54.9|174
1654422600000|2022-06-05 09:50:00|56.36|54.96|56.39|54.99|56.41|55.01|56.28|54.88|160
1654422900000|2022-06-05 09:55:00|56.38|54.98|56.46|55.06|56.46|55.06|56.34|54.94|93
1654423200000|2022-06-05 10:00:00|56.45|55.05|56.3|54.9|56.45|55.05|56.28|54.88|170
1654423500000|2022-06-05 10:05:00|56.31|54.91|56.39|54.99|56.43|55.03|56.28|54.88|185
1654423800000|2022-06-05 10:10:00|56.4|55|56.57|55.17|56.6|55.2|56.39|54.99|172
1654424100000|2022-06-05 10:15:00|56.58|55.18|56.63|55.23|56.7|55.3|56.52|55.12|165
1654424400000|2022-06-05 10:20:00|56.64|55.24|56.53|55.13|56.64|55.24|56.5|55.1|140
1654424700000|2022-06-05 10:25:00|56.52|55.12|56.53|55.13|56.59|55.19|56.5|55.1|184
1654425000000|2022-06-05 10:30:00|56.52|55.12|56.5|55.1|56.57|55.17|56.46|55.06|131
1654425300000|2022-06-05 10:35:00|56.49|55.09|56.48|55.08|56.5|55.1|56.44|55.04|110
1654425600000|2022-06-05 10:40:00|56.47|55.07|56.44|55.04|56.47|55.07|56.38|54.98|100
1654425900000|2022-06-05 10:45:00|56.43|55.03|56.59|55.19|56.6|55.2|56.4|55|120
1654426200000|2022-06-05 10:50:00|56.6|55.2|56.51|55.11|56.62|55.22|56.49|55.09|92
1654426500000|2022-06-05 10:55:00|56.52|55.12|56.36|54.96|56.52|55.12|56.35|54.95|126
1654426800000|2022-06-05 11:00:00|56.35|54.95|56.4|55|56.42|55.02|56.32|54.92|114
1654427100000|2022-06-05 11:05:00|56.39|54.99|56.28|54.88|56.4|55|56.27|54.87|93
1654427400000|2022-06-05 11:10:00|56.29|54.89|56.36|54.96|56.37|54.97|56.29|54.89|128
1654427700000|2022-06-05 11:15:00|56.35|54.95|56.39|54.99|56.47|55.07|56.32|54.92|136
1654428000000|2022-06-05 11:20:00|56.38|54.98|56.44|55.04|56.44|55.04|56.3|54.9|156
1654428300000|2022-06-05 11:25:00|56.46|55.06|56.53|55.13|56.54|55.14|56.44|55.04|109
1654428600000|2022-06-05 11:30:00|56.52|55.12|56.61|55.21|56.64|55.24|56.48|55.08|121
1654428900000|2022-06-05 11:35:00|56.6|55.2|56.57|55.17|56.62|55.22|56.54|55.14|134
1654429200000|2022-06-05 11:40:00|56.56|55.16|56.56|55.16|56.6|55.2|56.54|55.14|120
1654429500000|2022-06-05 11:45:00|56.55|55.15|56.47|55.07|56.58|55.18|56.47|55.07|174
1654429800000|2022-06-05 11:50:00|56.48|55.08|56.52|55.12|56.53|55.13|56.47|55.07|107
1654430100000|2022-06-05 11:55:00|56.51|55.11|56.58|55.18|56.65|55.25|56.49|55.09|114
1654430400000|2022-06-05 12:00:00|56.57|55.17|56.61|55.21|56.62|55.22|56.51|55.11|162
1654430700000|2022-06-05 12:05:00|56.6|55.2|56.66|55.26|56.68|55.28|56.58|55.18|68
1654431000000|2022-06-05 12:10:00|56.65|55.25|56.65|55.25|56.66|55.26|56.59|55.19|107
1654431300000|2022-06-05 12:15:00|56.66|55.26|56.57|55.17|56.69|55.29|56.53|55.13|155
1654431600000|2022-06-05 12:20:00|56.58|55.18|56.66|55.26|56.68|55.28|56.58|55.18|93
1654431900000|2022-06-05 12:25:00|56.65|55.25|56.86|55.46|56.93|55.53|56.64|55.24|146
1654432200000|2022-06-05 12:30:00|56.85|55.45|56.76|55.36|56.89|55.49|56.72|55.32|126
1654432500000|2022-06-05 12:35:00|56.77|55.37|56.7|55.3|56.77|55.37|56.65|55.25|86
1654432800000|2022-06-05 12:40:00|56.69|55.29|56.63|55.23|56.75|55.35|56.63|55.23|102
1654433100000|2022-06-05 12:45:00|56.64|55.24|56.68|55.28|56.68|55.28|56.62|55.22|103
1654433400000|2022-06-05 12:50:00|56.69|55.29|56.76|55.36|56.76|55.36|56.67|55.27|91
1654433700000|2022-06-05 12:55:00|56.77|55.37|56.71|55.31|56.77|55.37|56.69|55.29|59
1654434000000|2022-06-05 13:00:00|56.72|55.32|56.66|55.26|56.77|55.37|56.66|55.26|94
1654434300000|2022-06-05 13:05:00|56.67|55.27|56.73|55.33|56.76|55.36|56.61|55.21|129
1654434600000|2022-06-05 13:10:00|56.74|55.34|56.79|55.39|56.85|55.45|56.73|55.33|82
1654434900000|2022-06-05 13:15:00|56.78|55.38|56.81|55.41|56.81|55.41|56.68|55.28|130
1654435200000|2022-06-05 13:20:00|56.8|55.4|56.67|55.27|56.81|55.41|56.67|55.27|74
1654435500000|2022-06-05 13:25:00|56.66|55.26|56.59|55.19|56.66|55.26|56.59|55.19|65
1654435800000|2022-06-05 13:30:00|56.58|55.18|56.59|55.19|56.61|55.21|56.51|55.11|136
1654436100000|2022-06-05 13:35:00|56.58|55.18|56.64|55.24|56.64|55.24|56.55|55.15|97
1654436400000|2022-06-05 13:40:00|56.63|55.23|56.51|55.11|56.65|55.25|56.49|55.09|87
1654436700000|2022-06-05 13:45:00|56.52|55.12|56.58|55.18|56.67|55.27|56.51|55.11|136
1654437000000|2022-06-05 13:50:00|56.59|55.19|56.42|55.02|56.61|55.21|56.4|55|103
1654437300000|2022-06-05 13:55:00|56.41|55.01|56.49|55.09|56.5|55.1|56.39|54.99|147
1654437600000|2022-06-05 14:00:00|56.48|55.08|56.37|54.97|56.49|55.09|56.33|54.93|127
1654437900000|2022-06-05 14:05:00|56.38|54.98|56.51|55.11|56.51|55.11|56.36|54.96|161
1654438200000|2022-06-05 14:10:00|56.53|55.13|56.5|55.1|56.53|55.13|56.42|55.02|125
1654438500000|2022-06-05 14:15:00|56.52|55.12|56.65|55.25|56.72|55.32|56.48|55.08|161
1654438800000|2022-06-05 14:20:00|56.66|55.26|56.73|55.33|56.73|55.33|56.65|55.25|151
1654439100000|2022-06-05 14:25:00|56.72|55.32|56.64|55.24|56.74|55.34|56.58|55.18|118
1654439400000|2022-06-05 14:30:00|56.65|55.25|56.63|55.23|56.72|55.32|56.62|55.22|133
1654439700000|2022-06-05 14:35:00|56.62|55.22|56.64|55.24|56.66|55.26|56.6|55.2|71
1654440000000|2022-06-05 14:40:00|56.63|55.23|56.71|55.31|56.78|55.38|56.62|55.22|100
1654440300000|2022-06-05 14:45:00|56.72|55.32|56.63|55.23|56.72|55.32|56.59|55.19|74
1654440600000|2022-06-05 14:50:00|56.64|55.24|56.76|55.36|56.78|55.38|56.6|55.2|89
1654440900000|2022-06-05 14:55:00|56.77|55.37|56.75|55.35|56.8|55.4|56.73|55.33|104
1654441200000|2022-06-05 15:00:00|56.76|55.36|56.62|55.22|56.81|55.41|56.61|55.21|112
1654441500000|2022-06-05 15:05:00|56.63|55.23|56.75|55.35|56.77|55.37|56.62|55.22|77
1654441800000|2022-06-05 15:10:00|56.74|55.34|56.79|55.39|56.84|55.44|56.71|55.31|178
1654442100000|2022-06-05 15:15:00|56.78|55.38|56.82|55.42|56.83|55.43|56.7|55.3|89
1654442400000|2022-06-05 15:20:00|56.83|55.43|56.97|55.57|57.06|55.66|56.82|55.42|204
1654442700000|2022-06-05 15:25:00|56.98|55.58|56.93|55.53|56.99|55.59|56.91|55.51|169
1654443000000|2022-06-05 15:30:00|56.94|55.54|57.01|55.61|57.03|55.63|56.82|55.42|188
1654443300000|2022-06-05 15:35:00|57.02|55.62|57.11|55.71|57.12|55.72|56.98|55.58|124
1654443600000|2022-06-05 15:40:00|57.1|55.7|57.05|55.65|57.15|55.75|57.02|55.62|239
1654443900000|2022-06-05 15:45:00|57.04|55.64|57.02|55.62|57.07|55.67|56.9|55.5|180
1654444200000|2022-06-05 15:50:00|57.03|55.63|57.01|55.61|57.08|55.68|56.92|55.52|205
1654444500000|2022-06-05 15:55:00|57.02|55.62|57.16|55.76|57.19|55.79|57|55.6|160
1654444800000|2022-06-05 16:00:00|57.17|55.77|57.28|55.88|57.3|55.9|57.17|55.77|215
1654445100000|2022-06-05 16:05:00|57.29|55.89|57.8|56.4|57.8|56.4|57.29|55.89|355
1654445400000|2022-06-05 16:10:00|57.79|56.39|57.84|56.44|58.19|56.79|57.79|56.39|342
1654445700000|2022-06-05 16:15:00|57.85|56.45|57.51|56.11|57.95|56.55|57.42|56.02|321
1654446000000|2022-06-05 16:20:00|57.52|56.12|57.41|56.01|57.69|56.29|57.41|56.01|204
1654446300000|2022-06-05 16:25:00|57.4|56|57.47|56.07|57.57|56.17|57.39|55.99|161
1654446600000|2022-06-05 16:30:00|57.48|56.08|57.26|55.86|57.48|56.08|57.08|55.68|208
1654446900000|2022-06-05 16:35:00|57.27|55.87|57.22|55.82|57.33|55.93|57.18|55.78|199
1654447200000|2022-06-05 16:40:00|57.23|55.83|57.33|55.93|57.34|55.94|57.17|55.77|130
1654447500000|2022-06-05 16:45:00|57.32|55.92|57.24|55.84|57.34|55.94|57.21|55.81|128
1654447800000|2022-06-05 16:50:00|57.23|55.83|57.27|55.87|57.31|55.91|57.17|55.77|159
1654448100000|2022-06-05 16:55:00|57.28|55.88|57.33|55.93|57.41|56.01|57.28|55.88|177
1654448400000|2022-06-05 17:00:00|57.34|55.94|57.61|56.21|57.65|56.25|57.31|55.91|160
1654448700000|2022-06-05 17:05:00|57.62|56.22|57.69|56.29|57.71|56.31|57.56|56.16|165
1654449000000|2022-06-05 17:10:00|57.68|56.28|57.87|56.47|57.88|56.48|57.65|56.25|153
1654449300000|2022-06-05 17:15:00|57.86|56.46|57.73|56.33|57.86|56.46|57.6|56.2|142
1654449600000|2022-06-05 17:20:00|57.72|56.32|58.01|56.61|58.03|56.63|57.72|56.32|250
1654449900000|2022-06-05 17:25:00|58.02|56.62|57.97|56.57|58.18|56.78|57.91|56.51|219
1654450200000|2022-06-05 17:30:00|57.98|56.58|58.11|56.71|58.25|56.85|57.9|56.5|288
1654450500000|2022-06-05 17:35:00|58.1|56.7|58.2|56.8|58.21|56.81|58.04|56.64|278
1654450800000|2022-06-05 17:40:00|58.21|56.81|58.06|56.66|58.31|56.91|58.05|56.65|197
1654451100000|2022-06-05 17:45:00|58.05|56.65|58.05|56.65|58.16|56.76|58.01|56.61|226
1654451400000|2022-06-05 17:50:00|58.04|56.64|57.93|56.53|58.19|56.79|57.92|56.52|235
1654451700000|2022-06-05 17:55:00|57.92|56.52|58.05|56.65|58.08|56.68|57.92|56.52|131
1654452000000|2022-06-05 18:00:00|58.06|56.66|58.15|56.75|58.23|56.83|58.06|56.66|160
1654452300000|2022-06-05 18:05:00|58.14|56.74|58.29|56.89|58.29|56.89|58.12|56.72|147
1654452600000|2022-06-05 18:10:00|58.28|56.88|58.17|56.77|58.29|56.89|58.16|56.76|201
1654452900000|2022-06-05 18:15:00|58.18|56.78|58.28|56.88|58.29|56.89|58.14|56.74|174
1654453200000|2022-06-05 18:20:00|58.29|56.89|58.26|56.86|58.29|56.89|58.2|56.8|189
1654453500000|2022-06-05 18:25:00|58.25|56.85|58.62|57.22|58.66|57.26|58.22|56.82|176
1654453800000|2022-06-05 18:30:00|58.63|57.23|58.43|57.03|58.68|57.28|58.41|57.01|169
1654454100000|2022-06-05 18:35:00|58.42|57.02|58.23|56.83|58.42|57.02|58.2|56.8|128
1654454400000|2022-06-05 18:40:00|58.22|56.82|58.2|56.8|58.27|56.87|58.2|56.8|123
1654454700000|2022-06-05 18:45:00|58.21|56.81|58.23|56.83|58.37|56.97|58.19|56.79|148
1654455000000|2022-06-05 18:50:00|58.22|56.82|58.23|56.83|58.24|56.84|58.14|56.74|132
1654455300000|2022-06-05 18:55:00|58.22|56.82|58.14|56.74|58.23|56.83|58.12|56.72|103
1654455600000|2022-06-05 19:00:00|58.13|56.73|58.17|56.77|58.2|56.8|58.11|56.71|97
1654455900000|2022-06-05 19:05:00|58.16|56.76|58.14|56.74|58.17|56.77|58.11|56.71|64
1654456200000|2022-06-05 19:10:00|58.13|56.73|58.18|56.78|58.23|56.83|58.12|56.72|92
1654456500000|2022-06-05 19:15:00|58.19|56.79|57.95|56.55|58.2|56.8|57.95|56.55|80
1654456800000|2022-06-05 19:20:00|57.94|56.54|58.01|56.61|58.04|56.64|57.93|56.53|112
1654457100000|2022-06-05 19:25:00|58.02|56.62|58.06|56.66|58.07|56.67|57.98|56.58|124
1654457400000|2022-06-05 19:30:00|58.07|56.67|57.98|56.58|58.09|56.69|57.97|56.57|57
1654457700000|2022-06-05 19:35:00|57.97|56.57|58.04|56.64|58.09|56.69|57.97|56.57|76
1654458000000|2022-06-05 19:40:00|58.03|56.63|58.07|56.67|58.09|56.69|58|56.6|90
1654458300000|2022-06-05 19:45:00|58.06|56.66|58.16|56.76|58.19|56.79|58.01|56.61|92
1654458600000|2022-06-05 19:50:00|58.17|56.77|58.14|56.74|58.21|56.81|58.11|56.71|136
1654458900000|2022-06-05 19:55:00|58.15|56.75|58.32|56.92|58.32|56.92|58.14|56.74|91
1654459200000|2022-06-05 20:00:00|58.31|56.91|58.53|57.13|58.59|57.19|58.3|56.9|236
1654459500000|2022-06-05 20:05:00|58.54|57.14|58.56|57.16|58.56|57.16|58.43|57.03|197
1654459800000|2022-06-05 20:10:00|58.55|57.15|58.68|57.28|58.74|57.34|58.55|57.15|181
1654460100000|2022-06-05 20:15:00|58.67|57.27|58.5|57.1|58.7|57.3|58.44|57.04|134
1654460400000|2022-06-05 20:20:00|58.51|57.11|58.43|57.03|58.52|57.12|58.4|57|124
1654460700000|2022-06-05 20:25:00|58.42|57.02|58.4|57|58.43|57.03|58.32|56.92|127
1654461000000|2022-06-05 20:30:00|58.39|56.99|58.3|56.9|58.45|57.05|58.22|56.82|168
1654461300000|2022-06-05 20:35:00|58.31|56.91|58.23|56.83|58.31|56.91|58.19|56.79|137
1654461600000|2022-06-05 20:40:00|58.22|56.82|58.14|56.74|58.23|56.83|58.14|56.74|165
1654461900000|2022-06-05 20:45:00|58.15|56.75|58.14|56.74|58.22|56.82|58.14|56.74|110
1654462200000|2022-06-05 20:50:00|58.13|56.73|58.06|56.66|58.13|56.73|58.04|56.64|100
1654462500000|2022-06-05 20:55:00|58.07|56.67|58.03|56.63|58.14|56.74|58.02|56.62|150
1654462800000|2022-06-05 21:00:00|58.04|56.64|57.87|56.47|58.08|56.68|57.87|56.47|184
1654463100000|2022-06-05 21:05:00|57.86|56.46|57.75|56.35|57.92|56.52|57.69|56.29|259
1654463400000|2022-06-05 21:10:00|57.73|56.33|57.65|56.25|57.75|56.35|57.57|56.17|173
1654463700000|2022-06-05 21:15:00|57.64|56.24|57.5|56.1|57.65|56.25|57.5|56.1|90
1654464000000|2022-06-05 21:20:00|57.49|56.09|57.59|56.19|57.64|56.24|57.49|56.09|188
1654464300000|2022-06-05 21:25:00|57.58|56.18|57.71|56.31|57.75|56.35|57.58|56.18|166
1654464600000|2022-06-05 21:30:00|57.72|56.32|57.65|56.25|57.76|56.36|57.65|56.25|178
1654464900000|2022-06-05 21:35:00|57.66|56.26|57.78|56.38|57.82|56.42|57.55|56.15|153
1654465200000|2022-06-05 21:40:00|57.79|56.39|57.9|56.5|57.99|56.59|57.73|56.33|192
1654465500000|2022-06-05 21:45:00|57.92|56.52|57.73|56.33|57.97|56.57|57.72|56.32|177
1654465800000|2022-06-05 21:50:00|57.72|56.32|57.82|56.42|57.87|56.47|57.72|56.32|161
1654466100000|2022-06-05 21:55:00|57.81|56.41|57.9|56.5|57.94|56.54|57.8|56.4|188
1654466400000|2022-06-05 22:00:00|57.89|56.49|58.09|56.69|58.18|56.78|57.8|56.4|367
1654466700000|2022-06-05 22:05:00|58.1|56.7|58.1|56.7|58.17|56.77|58.06|56.66|315
1654467000000|2022-06-05 22:10:00|58.09|56.69|58.02|56.62|58.1|56.7|57.95|56.55|127
1654467300000|2022-06-05 22:15:00|58.03|56.63|58.13|56.73|58.22|56.82|58.02|56.62|221
1654467600000|2022-06-05 22:20:00|58.12|56.72|58.18|56.78|58.26|56.86|58.12|56.72|262
1654467900000|2022-06-05 22:25:00|58.19|56.79|57.88|56.48|58.19|56.79|57.88|56.48|277
1654468200000|2022-06-05 22:30:00|57.89|56.49|57.66|56.26|57.93|56.53|57.49|56.09|283
1654468500000|2022-06-05 22:35:00|57.65|56.25|57.67|56.27|57.7|56.3|57.53|56.13|289
1654468800000|2022-06-05 22:40:00|57.68|56.28|57.68|56.28|57.75|56.35|57.6|56.2|249
1654469100000|2022-06-05 22:45:00|57.69|56.29|57.9|56.5|57.95|56.55|57.67|56.27|317
1654469400000|2022-06-05 22:50:00|57.89|56.49|57.92|56.52|58.01|56.61|57.84|56.44|239
1654469700000|2022-06-05 22:55:00|57.93|56.53|57.86|56.46|57.98|56.58|57.81|56.41|231
1654470000000|2022-06-05 23:00:00|57.87|56.47|57.93|56.53|57.97|56.57|57.82|56.42|290
1654470300000|2022-06-05 23:05:00|57.91|56.51|57.8|56.4|58|56.6|57.65|56.25|286
1654470600000|2022-06-05 23:10:00|57.78|56.38|57.87|56.47|57.91|56.51|57.77|56.37|315
1654470900000|2022-06-05 23:15:00|57.88|56.48|57.73|56.33|57.89|56.49|57.58|56.18|347
1654471200000|2022-06-05 23:20:00|57.74|56.34|57.97|56.57|57.99|56.59|57.68|56.28|222
1654471500000|2022-06-05 23:25:00|57.96|56.56|57.57|56.17|57.99|56.59|57.56|56.16|303
1654471800000|2022-06-05 23:30:00|57.56|56.16|57.57|56.17|57.66|56.26|57.52|56.12|321
1654472100000|2022-06-05 23:35:00|57.56|56.16|57.3|55.9|57.58|56.18|57.17|55.77|278
1654472400000|2022-06-05 23:40:00|57.31|55.91|57.41|56.01|57.44|56.04|57.22|55.82|278
1654472700000|2022-06-05 23:45:00|57.42|56.02|57.42|56.02|57.54|56.14|57.32|55.92|318
1654473000000|2022-06-05 23:50:00|57.44|56.04|57.43|56.03|57.45|56.05|57.27|55.87|255
1654473300000|2022-06-05 23:55:00|57.44|56.04|57.44|56.04|57.5|56.1|57.31|55.91|242
1654473600000|2022-06-06 00:00:00|57.43|56.03|57.37|55.97|57.45|56.05|57.21|55.81|367
1654473900000|2022-06-06 00:05:00|57.36|55.96|57.44|56.04|57.45|56.05|57.31|55.91|340
1654474200000|2022-06-06 00:10:00|57.46|56.06|57.45|56.05|57.65|56.25|57.44|56.04|317
1654474500000|2022-06-06 00:15:00|57.46|56.06|57.78|56.38|57.79|56.39|57.32|55.92|355
1654474800000|2022-06-06 00:20:00|57.77|56.37|57.82|56.42|57.87|56.47|57.7|56.3|370
1654475100000|2022-06-06 00:25:00|57.83|56.43|57.66|56.26|57.84|56.44|57.62|56.22|271
1654475400000|2022-06-06 00:30:00|57.69|56.29|58.18|56.78|58.2|56.8|57.65|56.25|355
1654475700000|2022-06-06 00:35:00|58.17|56.77|58.24|56.84|58.24|56.84|58.08|56.68|287
1654476000000|2022-06-06 00:40:00|58.23|56.83|58.36|56.96|58.45|57.05|58.21|56.81|345
1654476300000|2022-06-06 00:45:00|58.37|56.97|59.1|57.7|59.24|57.84|58.15|56.75|404
1654476600000|2022-06-06 00:50:00|59.11|57.71|59.08|57.68|59.3|57.9|58.87|57.47|445
1654476900000|2022-06-06 00:55:00|59.06|57.66|59.09|57.69|59.11|57.71|58.81|57.41|477
1654477200000|2022-06-06 01:00:00|59.1|57.7|59.2|57.8|59.21|57.81|59.02|57.62|437
1654477500000|2022-06-06 01:05:00|59.22|57.82|59.18|57.78|59.29|57.89|59.09|57.69|385
1654477800000|2022-06-06 01:10:00|59.19|57.79|59.38|57.98|59.4|58|59.16|57.76|471
1654478100000|2022-06-06 01:15:00|59.39|57.99|59.35|57.95|59.51|58.11|59.27|57.87|478
1654478400000|2022-06-06 01:20:00|59.34|57.94|59.45|58.05|59.6|58.2|59.22|57.82|397
1654478700000|2022-06-06 01:25:00|59.44|58.04|59.7|58.3|60.01|58.61|59.41|58.01|525
1654479000000|2022-06-06 01:30:00|59.69|58.29|59.76|58.36|59.81|58.41|59.58|58.18|478
1654479300000|2022-06-06 01:35:00|59.77|58.37|59.69|58.29|59.8|58.4|59.6|58.2|417
1654479600000|2022-06-06 01:40:00|59.7|58.3|59.57|58.17|59.71|58.31|59.51|58.11|341
1654479900000|2022-06-06 01:45:00|59.56|58.16|59.57|58.17|59.67|58.27|59.37|57.97|403
1654480200000|2022-06-06 01:50:00|59.58|58.18|59.78|58.38|59.97|58.57|59.58|58.18|457
1654480500000|2022-06-06 01:55:00|59.79|58.39|59.72|58.32|59.94|58.54|59.65|58.25|464
1654480800000|2022-06-06 02:00:00|59.73|58.33|59.92|58.52|60.13|58.73|59.73|58.33|535
1654481100000|2022-06-06 02:05:00|59.93|58.53|59.89|58.49|59.98|58.58|59.81|58.41|413
1654481400000|2022-06-06 02:10:00|59.88|58.48|59.99|58.59|60.03|58.63|59.84|58.44|343
1654481700000|2022-06-06 02:15:00|59.98|58.58|59.8|58.4|59.99|58.59|59.78|58.38|338
1654482000000|2022-06-06 02:20:00|59.83|58.43|59.64|58.24|59.88|58.48|59.63|58.23|236
1654482300000|2022-06-06 02:25:00|59.65|58.25|59.79|58.39|59.85|58.45|59.62|58.22|319
1654482600000|2022-06-06 02:30:00|59.8|58.4|59.91|58.51|60.06|58.66|59.8|58.4|447
1654482900000|2022-06-06 02:35:00|59.9|58.5|59.8|58.4|59.94|58.54|59.76|58.36|261
1654483200000|2022-06-06 02:40:00|59.79|58.39|59.6|58.2|59.79|58.39|59.59|58.19|240
1654483500000|2022-06-06 02:45:00|59.59|58.19|59.75|58.35|59.86|58.46|59.59|58.19|308
1654483800000|2022-06-06 02:50:00|59.77|58.37|59.78|58.38|59.83|58.43|59.67|58.27|248
1654484100000|2022-06-06 02:55:00|59.81|58.41|59.75|58.35|59.87|58.47|59.71|58.31|266
1654484400000|2022-06-06 03:00:00|59.74|58.34|59.89|58.49|59.92|58.52|59.73|58.33|299
1654484700000|2022-06-06 03:05:00|59.88|58.48|59.91|58.51|60.19|58.79|59.81|58.41|352
1654485000000|2022-06-06 03:10:00|59.92|58.52|60.24|58.84|60.31|58.91|59.9|58.5|331
1654485300000|2022-06-06 03:15:00|60.25|58.85|61.41|60.01|61.57|60.17|60.03|58.63|451
1654485600000|2022-06-06 03:20:00|61.4|60|61.08|59.68|61.49|60.09|60.9|59.5|502
1654485900000|2022-06-06 03:25:00|61.07|59.67|61.13|59.73|61.21|59.81|60.96|59.56|436
1654486200000|2022-06-06 03:30:00|61.12|59.72|61.34|59.94|61.46|60.06|61.04|59.64|468
1654486500000|2022-06-06 03:35:00|61.33|59.93|62.16|60.76|62.34|60.94|61.27|59.87|538
1654486800000|2022-06-06 03:40:00|62.15|60.75|62.2|60.8|62.39|60.99|61.89|60.49|501
1654487100000|2022-06-06 03:45:00|62.21|60.81|62.39|60.99|62.63|61.23|62.12|60.72|520
1654487400000|2022-06-06 03:50:00|62.4|61|62.38|60.98|62.5|61.1|62.3|60.9|495
1654487700000|2022-06-06 03:55:00|62.37|60.97|62.51|61.11|62.73|61.33|62.33|60.93|439
1654488000000|2022-06-06 04:00:00|62.52|61.12|63.21|61.81|63.22|61.82|62.52|61.12|531
1654488300000|2022-06-06 04:05:00|63.22|61.82|63.56|62.16|63.56|62.16|62.97|61.57|425
1654488600000|2022-06-06 04:10:00|63.57|62.17|63.39|61.99|63.57|62.17|63.17|61.77|448
1654488900000|2022-06-06 04:15:00|63.4|62|63.02|61.62|63.41|62.01|62.97|61.57|350
1654489200000|2022-06-06 04:20:00|63.05|61.65|63.15|61.75|63.21|61.81|62.92|61.52|340
1654489500000|2022-06-06 04:25:00|63.14|61.74|63.15|61.75|63.26|61.86|62.98|61.58|406
1654489800000|2022-06-06 04:30:00|63.13|61.73|62.76|61.36|63.16|61.76|62.65|61.25|526
1654490100000|2022-06-06 04:35:00|62.77|61.37|62.53|61.13|62.79|61.39|62.47|61.07|438
1654490400000|2022-06-06 04:40:00|62.55|61.15|62.65|61.25|62.72|61.32|62.46|61.06|446
1654490700000|2022-06-06 04:45:00|62.64|61.24|62.68|61.28|62.9|61.5|62.56|61.16|405
1654491000000|2022-06-06 04:50:00|62.67|61.27|62.82|61.42|62.89|61.49|62.66|61.26|348
1654491300000|2022-06-06 04:55:00|62.81|61.41|62.68|61.28|62.86|61.46|62.65|61.25|275
1654491600000|2022-06-06 05:00:00|62.71|61.31|63.06|61.66|63.08|61.68|62.62|61.22|422
1654491900000|2022-06-06 05:05:00|63.07|61.67|63.23|61.83|63.29|61.89|62.9|61.5|319
1654492200000|2022-06-06 05:10:00|63.24|61.84|63.11|61.71|63.28|61.88|62.96|61.56|395
1654492500000|2022-06-06 05:15:00|63.1|61.7|62.83|61.43|63.21|61.81|62.74|61.34|370
1654492800000|2022-06-06 05:20:00|62.82|61.42|62.88|61.48|62.94|61.54|62.74|61.34|304
1654493100000|2022-06-06 05:25:00|62.87|61.47|62.81|61.41|63.03|61.63|62.72|61.32|372
1654493400000|2022-06-06 05:30:00|62.8|61.4|62.94|61.54|62.97|61.57|62.78|61.38|286
1654493700000|2022-06-06 05:35:00|62.93|61.53|62.99|61.59|63.06|61.66|62.9|61.5|184
1654494000000|2022-06-06 05:40:00|63|61.6|62.97|61.57|63.09|61.69|62.94|61.54|215
1654494300000|2022-06-06 05:45:00|62.98|61.58|62.83|61.43|63.08|61.68|62.8|61.4|272
1654494600000|2022-06-06 05:50:00|62.84|61.44|62.58|61.18|62.9|61.5|62.36|60.96|345
1654494900000|2022-06-06 05:55:00|62.56|61.16|62.52|61.12|62.63|61.23|62.45|61.05|354
1654495200000|2022-06-06 06:00:00|62.53|61.13|62.6|61.2|62.69|61.29|62.48|61.08|321
1654495500000|2022-06-06 06:05:00|62.63|61.23|62.65|61.25|62.68|61.28|62.56|61.16|326
1654495800000|2022-06-06 06:10:00|62.62|61.22|62.61|61.21|62.68|61.28|62.51|61.11|293
1654496100000|2022-06-06 06:15:00|62.62|61.22|62.92|61.52|62.93|61.53|62.54|61.14|361
1654496400000|2022-06-06 06:20:00|62.89|61.49|62.85|61.45|63.02|61.62|62.8|61.4|313
1654496700000|2022-06-06 06:25:00|62.86|61.46|62.97|61.57|62.99|61.59|62.79|61.39|246
1654497000000|2022-06-06 06:30:00|62.94|61.54|63.07|61.67|63.15|61.75|62.84|61.44|315
1654497300000|2022-06-06 06:35:00|63.06|61.66|63.54|62.14|63.56|62.16|62.93|61.53|397
1654497600000|2022-06-06 06:40:00|63.51|62.11|63.81|62.41|63.97|62.57|63.5|62.1|547
1654497900000|2022-06-06 06:45:00|63.83|62.43|64.48|63.08|64.48|63.08|63.7|62.3|518
1654498200000|2022-06-06 06:50:00|64.46|63.06|64.91|63.51|65.26|63.86|64.29|62.89|616
1654498500000|2022-06-06 06:55:00|64.9|63.5|64.83|63.43|65.01|63.61|64.59|63.19|562
1654498800000|2022-06-06 07:00:00|64.86|63.46|65.04|63.64|65.09|63.69|64.65|63.25|514
1654499100000|2022-06-06 07:05:00|65.03|63.63|64.53|63.13|65.1|63.7|64.47|63.07|485
1654499400000|2022-06-06 07:10:00|64.55|63.15|64.63|63.23|64.63|63.23|64.44|63.04|491
1654499700000|2022-06-06 07:15:00|64.64|63.24|64.35|62.95|64.71|63.31|64.31|62.91|417
1654500000000|2022-06-06 07:20:00|64.36|62.96|64.52|63.12|64.54|63.14|64.31|62.91|429
1654500300000|2022-06-06 07:25:00|64.53|63.13|64.3|62.9|64.53|63.13|64.29|62.89|303
1654500600000|2022-06-06 07:30:00|64.29|62.89|64.13|62.73|64.41|63.01|64.12|62.72|299
1654500900000|2022-06-06 07:35:00|64.1|62.7|64.07|62.67|64.15|62.75|64.02|62.62|348
1654501200000|2022-06-06 07:40:00|64.06|62.66|64.13|62.73|64.3|62.9|64.06|62.66|399
1654501500000|2022-06-06 07:45:00|64.14|62.74|64.4|63|64.46|63.06|64.12|62.72|414
1654501800000|2022-06-06 07:50:00|64.38|62.98|64.32|62.92|64.49|63.09|64.29|62.89|373
1654502100000|2022-06-06 07:55:00|64.31|62.91|64.37|62.97|64.39|62.99|64.29|62.89|281
1654502400000|2022-06-06 08:00:00|64.38|62.98|64.47|63.07|64.64|63.24|64.34|62.94|403
1654502700000|2022-06-06 08:05:00|64.48|63.08|64.47|63.07|64.56|63.16|64.37|62.97|281
1654503000000|2022-06-06 08:10:00|64.46|63.06|64.47|63.07|64.59|63.19|64.4|63|277
1654503300000|2022-06-06 08:15:00|64.49|63.09|64.44|63.04|64.52|63.12|64.4|63|164
1654503600000|2022-06-06 08:20:00|64.43|63.03|64.27|62.87|64.43|63.03|64.16|62.76|356
1654503900000|2022-06-06 08:25:00|64.29|62.89|64.66|63.26|64.66|63.26|64.29|62.89|345
1654504200000|2022-06-06 08:30:00|64.65|63.25|64.66|63.26|64.75|63.35|64.41|63.01|380
1654504500000|2022-06-06 08:35:00|64.64|63.24|64.69|63.29|64.81|63.41|64.58|63.18|207
1654504800000|2022-06-06 08:40:00|64.7|63.3|64.38|62.98|64.75|63.35|64.38|62.98|166
1654505100000|2022-06-06 08:45:00|64.35|62.95|64.28|62.88|64.36|62.96|64.16|62.76|253
1654505400000|2022-06-06 08:50:00|64.29|62.89|64.23|62.83|64.35|62.95|64.2|62.8|221
1654505700000|2022-06-06 08:55:00|64.22|62.82|64.1|62.7|64.23|62.83|63.94|62.54|273
1654506000000|2022-06-06 09:00:00|64.09|62.69|64.05|62.65|64.22|62.82|63.9|62.5|286
1654506300000|2022-06-06 09:05:00|64.04|62.64|64.12|62.72|64.16|62.76|63.93|62.53|263
1654506600000|2022-06-06 09:10:00|64.11|62.71|64.16|62.76|64.2|62.8|64.05|62.65|213
1654506900000|2022-06-06 09:15:00|64.17|62.77|64.21|62.81|64.35|62.95|64.17|62.77|228
1654507200000|2022-06-06 09:20:00|64.2|62.8|64.33|62.93|64.49|63.09|64.2|62.8|277
1654507500000|2022-06-06 09:25:00|64.32|62.92|64.28|62.88|64.35|62.95|64.26|62.86|220
1654507800000|2022-06-06 09:30:00|64.29|62.89|64.26|62.86|64.38|62.98|64.18|62.78|228
1654508100000|2022-06-06 09:35:00|64.27|62.87|64.24|62.84|64.32|62.92|64.19|62.79|279
1654508400000|2022-06-06 09:40:00|64.25|62.85|64.27|62.87|64.44|63.04|64.21|62.81|224
1654508700000|2022-06-06 09:45:00|64.26|62.86|64.38|62.98|64.39|62.99|64.22|62.82|217
1654509000000|2022-06-06 09:50:00|64.37|62.97|64.49|63.09|64.52|63.12|64.37|62.97|252
1654509300000|2022-06-06 09:55:00|64.47|63.07|64.52|63.12|64.55|63.15|64.35|62.95|269
1654509600000|2022-06-06 10:00:00|64.53|63.13|64.59|63.19|64.66|63.26|64.45|63.05|286
1654509900000|2022-06-06 10:05:00|64.58|63.18|64.41|63.01|64.63|63.23|64.41|63.01|137
1654510200000|2022-06-06 10:10:00|64.42|63.02|64.26|62.86|64.44|63.04|64.25|62.85|188
1654510500000|2022-06-06 10:15:00|64.27|62.87|64.23|62.83|64.29|62.89|64.18|62.78|190
1654510800000|2022-06-06 10:20:00|64.22|62.82|64.44|63.04|64.47|63.07|64.19|62.79|272
1654511100000|2022-06-06 10:25:00|64.43|63.03|64.32|62.92|64.46|63.06|64.26|62.86|232
1654511400000|2022-06-06 10:30:00|64.33|62.93|64.38|62.98|64.41|63.01|64.27|62.87|263
1654511700000|2022-06-06 10:35:00|64.39|62.99|64.42|63.02|64.48|63.08|64.28|62.88|297
1654512000000|2022-06-06 10:40:00|64.43|63.03|64.45|63.05|64.54|63.14|64.36|62.96|268
1654512300000|2022-06-06 10:45:00|64.47|63.07|64.54|63.14|64.63|63.23|64.39|62.99|286
1654512600000|2022-06-06 10:50:00|64.55|63.15|64.48|63.08|64.6|63.2|64.38|62.98|193
1654512900000|2022-06-06 10:55:00|64.49|63.09|64.15|62.75|64.51|63.11|64.13|62.73|163
1654513200000|2022-06-06 11:00:00|64.13|62.73|64.22|62.82|64.25|62.85|64.12|62.72|275
1654513500000|2022-06-06 11:05:00|64.21|62.81|64.2|62.8|64.39|62.99|64.15|62.75|366
1654513800000|2022-06-06 11:10:00|64.21|62.81|63.56|62.16|64.21|62.81|63.3|61.9|414
1654514100000|2022-06-06 11:15:00|63.57|62.17|63.68|62.28|63.89|62.49|63.52|62.12|466
1654514400000|2022-06-06 11:20:00|63.69|62.29|63.68|62.28|63.87|62.47|63.45|62.05|524
1654514700000|2022-06-06 11:25:00|63.69|62.29|63.74|62.34|63.86|62.46|63.65|62.25|432
1654515000000|2022-06-06 11:30:00|63.75|62.35|63.78|62.38|63.91|62.51|63.71|62.31|362
1654515300000|2022-06-06 11:35:00|63.75|62.35|63.43|62.03|63.76|62.36|63.43|62.03|354
1654515600000|2022-06-06 11:40:00|63.44|62.04|63.46|62.06|63.52|62.12|63.29|61.89|433
1654515900000|2022-06-06 11:45:00|63.47|62.07|63.24|61.84|63.56|62.16|63.24|61.84|410
1654516200000|2022-06-06 11:50:00|63.23|61.83|63.16|61.76|63.23|61.83|62.9|61.5|454
1654516500000|2022-06-06 11:55:00|63.17|61.77|63.11|61.71|63.19|61.79|62.98|61.58|338
1654516800000|2022-06-06 12:00:00|63.12|61.72|63.34|61.94|63.41|62.01|63.11|61.71|419
1654517100000|2022-06-06 12:05:00|63.32|61.92|63.42|62.02|63.53|62.13|63.32|61.92|372
1654517400000|2022-06-06 12:10:00|63.43|62.03|63.37|61.97|63.48|62.08|63.36|61.96|221
1654517700000|2022-06-06 12:15:00|63.38|61.98|63.04|61.64|63.38|61.98|63.04|61.64|284
1654518000000|2022-06-06 12:20:00|63.05|61.65|62.98|61.58|63.14|61.74|62.95|61.55|324
1654518300000|2022-06-06 12:25:00|62.97|61.57|63.17|61.77|63.2|61.8|62.96|61.56|360
1654518600000|2022-06-06 12:30:00|63.16|61.76|63.36|61.96|63.45|62.05|63.16|61.76|362
1654518900000|2022-06-06 12:35:00|63.37|61.97|63.59|62.19|63.64|62.24|63.28|61.88|292
1654519200000|2022-06-06 12:40:00|63.6|62.2|63.46|62.06|63.6|62.2|63.37|61.97|287
1654519500000|2022-06-06 12:45:00|63.45|62.05|63.31|61.91|63.53|62.13|63.31|61.91|302
1654519800000|2022-06-06 12:50:00|63.3|61.9|63.12|61.72|63.34|61.94|63.03|61.63|372
1654520100000|2022-06-06 12:55:00|63.11|61.71|63.19|61.79|63.26|61.86|63.11|61.71|294
1654520400000|2022-06-06 13:00:00|63.17|61.77|63.26|61.86|63.28|61.88|63.06|61.66|306
1654520700000|2022-06-06 13:05:00|63.24|61.84|63.05|61.65|63.31|61.91|63.04|61.64|246
1654521000000|2022-06-06 13:10:00|63.07|61.67|62.99|61.59|63.07|61.67|62.67|61.27|369
1654521300000|2022-06-06 13:15:00|63.04|61.64|62.89|61.49|63.06|61.66|62.76|61.36|402
1654521600000|2022-06-06 13:20:00|62.9|61.5|62.88|61.48|62.91|61.51|62.69|61.29|369
1654521900000|2022-06-06 13:25:00|62.87|61.47|63.04|61.64|63.09|61.69|62.78|61.38|392
1654522200000|2022-06-06 13:30:00|63.03|61.63|62.98|61.58|63.24|61.84|62.81|61.41|587
1654522500000|2022-06-06 13:35:00|62.97|61.57|62.33|60.93|62.98|61.58|62.24|60.84|537
1654522800000|2022-06-06 13:40:00|62.32|60.92|62.5|61.1|62.61|61.21|61.84|60.44|602
1654523100000|2022-06-06 13:45:00|62.51|61.11|62.29|60.89|62.57|61.17|62.11|60.71|621
1654523400000|2022-06-06 13:50:00|62.28|60.88|62.24|60.84|62.31|60.91|62.03|60.63|679
1654523700000|2022-06-06 13:55:00|62.27|60.87|62.17|60.77|62.27|60.87|61.93|60.53|577
1654524000000|2022-06-06 14:00:00|62.18|60.78|62.6|61.2|62.63|61.23|62.09|60.69|621
1654524300000|2022-06-06 14:05:00|62.59|61.19|62.7|61.3|63.07|61.67|62.58|61.18|558
1654524600000|2022-06-06 14:10:00|62.72|61.32|62.85|61.45|62.98|61.58|62.69|61.29|496
1654524900000|2022-06-06 14:15:00|62.86|61.46|62.79|61.39|62.94|61.54|62.62|61.22|419
1654525200000|2022-06-06 14:20:00|62.8|61.4|62.74|61.34|62.85|61.45|62.63|61.23|459
1654525500000|2022-06-06 14:25:00|62.75|61.35|62.83|61.43|62.94|61.54|62.6|61.2|422
1654525800000|2022-06-06 14:30:00|62.84|61.44|62.6|61.2|62.94|61.54|62.57|61.17|386
1654526100000|2022-06-06 14:35:00|62.61|61.21|62.66|61.26|62.79|61.39|62.58|61.18|330
1654526400000|2022-06-06 14:40:00|62.67|61.27|62.36|60.96|62.72|61.32|62.25|60.85|417
1654526700000|2022-06-06 14:45:00|62.37|60.97|62.08|60.68|62.41|61.01|62|60.6|406
1654527000000|2022-06-06 14:50:00|62.09|60.69|61.6|60.2|62.1|60.7|61.5|60.1|483
1654527300000|2022-06-06 14:55:00|61.61|60.21|61.54|60.14|61.65|60.25|61.4|60|508
1654527600000|2022-06-06 15:00:00|61.55|60.15|61.29|59.89|61.68|60.28|61.27|59.87|537
1654527900000|2022-06-06 15:05:00|61.28|59.88|61.1|59.7|61.4|60|61.1|59.7|520
1654528200000|2022-06-06 15:10:00|61.09|59.69|61.16|59.76|61.25|59.85|60.86|59.46|426
1654528500000|2022-06-06 15:15:00|61.17|59.77|60.77|59.37|61.31|59.91|60.75|59.35|568
1654528800000|2022-06-06 15:20:00|60.78|59.38|61.06|59.66|61.19|59.79|60.72|59.32|571
1654529100000|2022-06-06 15:25:00|61.08|59.68|61.03|59.63|61.28|59.88|60.98|59.58|476
1654529400000|2022-06-06 15:30:00|61.04|59.64|61.29|59.89|61.46|60.06|61.01|59.61|487
1654529700000|2022-06-06 15:35:00|61.3|59.9|61.26|59.86|61.39|59.99|61.19|59.79|362
1654530000000|2022-06-06 15:40:00|61.25|59.85|61.63|60.23|61.66|60.26|61.22|59.82|407
1654530300000|2022-06-06 15:45:00|61.62|60.22|61.38|59.98|61.81|60.41|61.34|59.94|360
1654530600000|2022-06-06 15:50:00|61.39|59.99|61.44|60.04|61.49|60.09|61.32|59.92|323
1654530900000|2022-06-06 15:55:00|61.42|60.02|61.61|60.21|61.66|60.26|61.4|60|292
1654531200000|2022-06-06 16:00:00|61.6|60.2|61.21|59.81|61.63|60.23|61.1|59.7|358
1654531500000|2022-06-06 16:05:00|61.22|59.82|61.22|59.82|61.35|59.95|61.17|59.77|326
1654531800000|2022-06-06 16:10:00|61.21|59.81|61.16|59.76|61.43|60.03|61.11|59.71|284
1654532100000|2022-06-06 16:15:00|61.15|59.75|61.05|59.65|61.17|59.77|60.85|59.45|359
1654532400000|2022-06-06 16:20:00|61.04|59.64|60.62|59.22|61.11|59.71|60.6|59.2|338
1654532700000|2022-06-06 16:25:00|60.63|59.23|60.52|59.12|60.8|59.4|60.48|59.08|395
1654533000000|2022-06-06 16:30:00|60.51|59.11|60.68|59.28|60.68|59.28|60.2|58.8|463
1654533300000|2022-06-06 16:35:00|60.67|59.27|60.53|59.13|60.83|59.43|60.51|59.11|397
1654533600000|2022-06-06 16:40:00|60.52|59.12|60.21|58.81|60.52|59.12|60.21|58.81|362
1654533900000|2022-06-06 16:45:00|60.22|58.82|60.27|58.87|60.39|58.99|60.15|58.75|400
1654534200000|2022-06-06 16:50:00|60.26|58.86|60.08|58.68|60.29|58.89|59.85|58.45|455
1654534500000|2022-06-06 16:55:00|60.09|58.69|60.24|58.84|60.25|58.85|60.09|58.69|356
1654534800000|2022-06-06 17:00:00|60.25|58.85|60.02|58.62|60.25|58.85|59.92|58.52|415
1654535100000|2022-06-06 17:05:00|60.03|58.63|60.05|58.65|60.4|59|60.02|58.62|422
1654535400000|2022-06-06 17:10:00|60.03|58.63|60.03|58.63|60.12|58.72|59.87|58.47|405
1654535700000|2022-06-06 17:15:00|60|58.6|60|58.6|60.13|58.73|59.85|58.45|479
1654536000000|2022-06-06 17:20:00|60.01|58.61|60.13|58.73|60.21|58.81|59.77|58.37|539
1654536300000|2022-06-06 17:25:00|60.14|58.74|60.13|58.73|60.18|58.78|60.04|58.64|378
1654536600000|2022-06-06 17:30:00|60.14|58.74|60.28|58.88|60.49|59.09|60.09|58.69|393
1654536900000|2022-06-06 17:35:00|60.27|58.87|60.37|58.97|60.46|59.06|60.21|58.81|370
1654537200000|2022-06-06 17:40:00|60.36|58.96|60.5|59.1|60.5|59.1|60.26|58.86|321
1654537500000|2022-06-06 17:45:00|60.51|59.11|60.38|58.98|60.58|59.18|60.18|58.78|297
1654537800000|2022-06-06 17:50:00|60.39|58.99|60.57|59.17|60.59|59.19|60.38|58.98|240
1654538100000|2022-06-06 17:55:00|60.56|59.16|60.53|59.13|60.58|59.18|60.43|59.03|207
1654538400000|2022-06-06 18:00:00|60.54|59.14|60.51|59.11|60.54|59.14|60.35|58.95|191
1654538700000|2022-06-06 18:05:00|60.5|59.1|60.45|59.05|60.64|59.24|60.35|58.95|249
1654539000000|2022-06-06 18:10:00|60.44|59.04|60.42|59.02|60.51|59.11|60.35|58.95|212
1654539300000|2022-06-06 18:15:00|60.39|58.99|60.39|58.99|60.41|59.01|60.23|58.83|283
1654539600000|2022-06-06 18:20:00|60.38|58.98|60.29|58.89|60.41|59.01|60.21|58.81|215
1654539900000|2022-06-06 18:25:00|60.3|58.9|60.31|58.91|60.34|58.94|60.16|58.76|266
1654540200000|2022-06-06 18:30:00|60.3|58.9|60.53|59.13|60.54|59.14|60.24|58.84|256
1654540500000|2022-06-06 18:35:00|60.52|59.12|60.21|58.81|60.61|59.21|60.2|58.8|254
1654540800000|2022-06-06 18:40:00|60.22|58.82|60.61|59.21|60.61|59.21|60.2|58.8|272
1654541100000|2022-06-06 18:45:00|60.6|59.2|60.61|59.21|60.81|59.41|60.6|59.2|314
1654541400000|2022-06-06 18:50:00|60.6|59.2|60.61|59.21|60.68|59.28|60.35|58.95|260
1654541700000|2022-06-06 18:55:00|60.62|59.22|60.65|59.25|60.8|59.4|60.56|59.16|252
1654542000000|2022-06-06 19:00:00|60.64|59.24|60.51|59.11|60.68|59.28|60.49|59.09|186
1654542300000|2022-06-06 19:05:00|60.5|59.1|60.53|59.13|60.57|59.17|60.39|58.99|190
1654542600000|2022-06-06 19:10:00|60.52|59.12|60.42|59.02|60.52|59.12|60.35|58.95|169
1654542900000|2022-06-06 19:15:00|60.44|59.04|60.46|59.06|60.53|59.13|60.4|59|188
1654543200000|2022-06-06 19:20:00|60.45|59.05|60.42|59.02|60.45|59.05|60.29|58.89|180
1654543500000|2022-06-06 19:25:00|60.41|59.01|60.47|59.07|60.53|59.13|60.39|58.99|171
1654543800000|2022-06-06 19:30:00|60.48|59.08|60.58|59.18|60.61|59.21|60.45|59.05|137
1654544100000|2022-06-06 19:35:00|60.59|59.19|60.65|59.25|60.67|59.27|60.43|59.03|179
1654544400000|2022-06-06 19:40:00|60.64|59.24|60.91|59.51|60.97|59.57|60.58|59.18|269
1654544700000|2022-06-06 19:45:00|60.92|59.52|60.97|59.57|61.01|59.61|60.84|59.44|216
1654545000000|2022-06-06 19:50:00|60.98|59.58|61.14|59.74|61.17|59.77|60.97|59.57|282
1654545300000|2022-06-06 19:55:00|61.13|59.73|61.32|59.92|61.35|59.95|61.11|59.71|202
1654545600000|2022-06-06 20:00:00|61.31|59.91|60.79|59.39|61.31|59.91|60.75|59.35|343
1654545900000|2022-06-06 20:05:00|60.8|59.4|60.37|58.97|60.95|59.55|60.35|58.95|333
1654546200000|2022-06-06 20:10:00|60.36|58.96|60.58|59.18|60.61|59.21|60.06|58.66|319
1654546500000|2022-06-06 20:15:00|60.59|59.19|60.98|59.58|61.02|59.62|60.52|59.12|308
1654546800000|2022-06-06 20:20:00|60.97|59.57|60.77|59.37|61|59.6|60.54|59.14|246
1654547100000|2022-06-06 20:25:00|60.78|59.38|60.67|59.27|60.8|59.4|60.6|59.2|181
1654547400000|2022-06-06 20:30:00|60.66|59.26|60.69|59.29|60.89|59.49|60.62|59.22|141
1654547700000|2022-06-06 20:35:00|60.68|59.28|60.88|59.48|60.92|59.52|60.61|59.21|175
1654548000000|2022-06-06 20:40:00|60.87|59.47|60.9|59.5|60.96|59.56|60.84|59.44|155
1654548300000|2022-06-06 20:45:00|60.91|59.51|60.92|59.52|60.96|59.56|60.85|59.45|136
1654548600000|2022-06-06 20:50:00|60.93|59.53|60.87|59.47|60.97|59.57|60.8|59.4|152
1654548900000|2022-06-06 20:55:00|60.86|59.46|60.87|59.47|60.9|59.5|60.78|59.38|133
1654549200000|2022-06-06 21:00:00|60.86|59.46|61.02|59.62|61.02|59.62|60.8|59.4|131
1654549500000|2022-06-06 21:05:00|61.04|59.64|61.02|59.62|61.17|59.77|60.97|59.57|93
1654549800000|2022-06-06 21:10:00|61.01|59.61|61.1|59.7|61.1|59.7|61.01|59.61|120
1654550100000|2022-06-06 21:15:00|61.11|59.71|61.25|59.85|61.28|59.88|61.05|59.65|129
1654550400000|2022-06-06 21:20:00|61.26|59.86|61.41|60.01|61.41|60.01|61.18|59.78|151
1654550700000|2022-06-06 21:25:00|61.42|60.02|61.77|60.37|61.86|60.46|61.37|59.97|274
1654551000000|2022-06-06 21:30:00|61.76|60.36|61.78|60.38|61.78|60.38|61.34|59.94|197
1654551300000|2022-06-06 21:35:00|61.77|60.37|61.94|60.54|62|60.6|61.57|60.17|202
1654551600000|2022-06-06 21:40:00|61.93|60.53|61.65|60.25|61.94|60.54|61.64|60.24|213
1654551900000|2022-06-06 21:45:00|61.67|60.27|62.01|60.61|62.01|60.61|61.67|60.27|184
1654552200000|2022-06-06 21:50:00|62|60.6|62.11|60.71|62.16|60.76|61.93|60.53|227
1654552500000|2022-06-06 21:55:00|62.12|60.72|62.13|60.73|62.17|60.77|62.09|60.69|106
1654552800000|2022-06-06 22:00:00|62.12|60.72|62|60.6|62.14|60.74|61.97|60.57|215
1654553100000|2022-06-06 22:05:00|62.01|60.61|62.51|61.11|62.6|61.2|62|60.6|238
1654553400000|2022-06-06 22:10:00|62.52|61.12|62.5|61.1|62.62|61.22|62.4|61|257
1654553700000|2022-06-06 22:15:00|62.49|61.09|62|60.6|62.49|61.09|61.99|60.59|307
1654554000000|2022-06-06 22:20:00|61.99|60.59|61.67|60.27|61.99|60.59|61.64|60.24|295
1654554300000|2022-06-06 22:25:00|61.7|60.3|61.7|60.3|61.87|60.47|61.66|60.26|205
1654554600000|2022-06-06 22:30:00|61.66|60.26|61.51|60.11|61.73|60.33|61.41|60.01|226
1654554900000|2022-06-06 22:35:00|61.5|60.1|61.67|60.27|61.71|60.31|61.44|60.04|206
1654555200000|2022-06-06 22:40:00|61.68|60.28|61.85|60.45|61.91|60.51|61.64|60.24|226
1654555500000|2022-06-06 22:45:00|61.83|60.43|61.56|60.16|61.95|60.55|61.52|60.12|282
1654555800000|2022-06-06 22:50:00|61.55|60.15|61.71|60.31|61.91|60.51|61.48|60.08|282
1654556100000|2022-06-06 22:55:00|61.68|60.28|61.68|60.28|61.79|60.39|61.55|60.15|216
1654556400000|2022-06-06 23:00:00|61.67|60.27|61.76|60.36|61.84|60.44|61.57|60.17|262
1654556700000|2022-06-06 23:05:00|61.74|60.34|61.82|60.42|61.99|60.59|61.74|60.34|265
1654557000000|2022-06-06 23:10:00|61.83|60.43|61.86|60.46|61.89|60.49|61.57|60.17|224
1654557300000|2022-06-06 23:15:00|61.85|60.45|61.9|60.5|61.93|60.53|61.73|60.33|182
1654557600000|2022-06-06 23:20:00|61.89|60.49|61.74|60.34|61.92|60.52|61.74|60.34|134
1654557900000|2022-06-06 23:25:00|61.75|60.35|61.74|60.34|61.8|60.4|61.65|60.25|195
1654558200000|2022-06-06 23:30:00|61.72|60.32|61.6|60.2|61.73|60.33|61.49|60.09|118
1654558500000|2022-06-06 23:35:00|61.61|60.21|61.51|60.11|61.65|60.25|61.5|60.1|140
1654558800000|2022-06-06 23:40:00|61.52|60.12|61.66|60.26|61.66|60.26|61.5|60.1|96
1654559100000|2022-06-06 23:45:00|61.67|60.27|61.65|60.25|61.77|60.37|61.62|60.22|129
1654559400000|2022-06-06 23:50:00|61.67|60.27|61.56|60.16|61.67|60.27|61.36|59.96|155
1654559700000|2022-06-06 23:55:00|61.55|60.15|61.61|60.21|61.69|60.29|61.53|60.13|124
1654560000000|2022-06-07 00:00:00|61.62|60.22|61.08|59.68|61.71|60.31|61.06|59.66|278
1654560300000|2022-06-07 00:05:00|61.07|59.67|61.53|60.13|61.74|60.34|61.04|59.64|429
1654560600000|2022-06-07 00:10:00|61.52|60.12|61.3|59.9|61.73|60.33|61.28|59.88|333
1654560900000|2022-06-07 00:15:00|61.29|59.89|61.39|59.99|61.71|60.31|61.2|59.8|457
1654561200000|2022-06-07 00:20:00|61.4|60|60.06|58.66|61.47|60.07|59.98|58.58|557
1654561500000|2022-06-07 00:25:00|60.05|58.65|59.81|58.41|60.09|58.69|59.45|58.05|663
1654561800000|2022-06-07 00:30:00|59.82|58.42|59.19|57.79|59.89|58.49|59.01|57.61|614
1654562100000|2022-06-07 00:35:00|59.18|57.78|59.05|57.65|59.38|57.98|58.83|57.43|683
1654562400000|2022-06-07 00:40:00|59.04|57.64|58.8|57.4|59.29|57.89|58.74|57.34|652
1654562700000|2022-06-07 00:45:00|58.79|57.39|59.03|57.63|59.34|57.94|58.74|57.34|556
1654563000000|2022-06-07 00:50:00|59.02|57.62|59.15|57.75|59.16|57.76|58.7|57.3|531
1654563300000|2022-06-07 00:55:00|59.14|57.74|58.99|57.59|59.14|57.74|58.74|57.34|518
1654563600000|2022-06-07 01:00:00|59|57.6|59.31|57.91|59.43|58.03|58.72|57.32|548
1654563900000|2022-06-07 01:05:00|59.3|57.9|59.8|58.4|59.83|58.43|59.28|57.88|454
1654564200000|2022-06-07 01:10:00|59.79|58.39|59.59|58.19|59.79|58.39|59.47|58.07|436
1654564500000|2022-06-07 01:15:00|59.6|58.2|59.45|58.05|59.62|58.22|59.3|57.9|437
1654564800000|2022-06-07 01:20:00|59.46|58.06|59.51|58.11|59.62|58.22|59.28|57.88|397
1654565100000|2022-06-07 01:25:00|59.5|58.1|59.3|57.9|59.5|58.1|59.08|57.68|515
1654565400000|2022-06-07 01:30:00|59.31|57.91|59.08|57.68|59.31|57.91|58.89|57.49|449
1654565700000|2022-06-07 01:35:00|59.09|57.69|58.96|57.56|59.1|57.7|58.84|57.44|354
1654566000000|2022-06-07 01:40:00|58.95|57.55|58.96|57.56|59.01|57.61|58.8|57.4|422
1654566300000|2022-06-07 01:45:00|58.97|57.57|58.66|57.26|59|57.6|58.66|57.26|334
1654566600000|2022-06-07 01:50:00|58.65|57.25|58.03|56.63|58.65|57.25|57.87|56.47|536
1654566900000|2022-06-07 01:55:00|58.01|56.61|58.44|57.04|58.52|57.12|57.91|56.51|499
1654567200000|2022-06-07 02:00:00|58.45|57.05|58.27|56.87|58.45|57.05|58.05|56.65|408
1654567500000|2022-06-07 02:05:00|58.28|56.88|58.17|56.77|58.34|56.94|58.01|56.61|377
1654567800000|2022-06-07 02:10:00|58.15|56.75|58.44|57.04|58.58|57.18|58.07|56.67|378
1654568100000|2022-06-07 02:15:00|58.45|57.05|58.48|57.08|58.55|57.15|58.26|56.86|408
1654568400000|2022-06-07 02:20:00|58.47|57.07|58.48|57.08|58.58|57.18|58.2|56.8|382
1654568700000|2022-06-07 02:25:00|58.49|57.09|58.33|56.93|58.51|57.11|58.24|56.84|399
1654569000000|2022-06-07 02:30:00|58.34|56.94|58.3|56.9|58.45|57.05|58.21|56.81|415
1654569300000|2022-06-07 02:35:00|58.31|56.91|58.69|57.29|58.7|57.3|58.29|56.89|422
1654569600000|2022-06-07 02:40:00|58.68|57.28|58.52|57.12|58.71|57.31|58.5|57.1|349
1654569900000|2022-06-07 02:45:00|58.51|57.11|58.99|57.59|59.01|57.61|58.49|57.09|354
1654570200000|2022-06-07 02:50:00|58.98|57.58|58.78|57.38|58.99|57.59|58.78|57.38|300
1654570500000|2022-06-07 02:55:00|58.79|57.39|58.99|57.59|59|57.6|58.74|57.34|280
1654570800000|2022-06-07 03:00:00|59|57.6|58.85|57.45|59|57.6|58.76|57.36|247
1654571100000|2022-06-07 03:05:00|58.86|57.46|59.19|57.79|59.21|57.81|58.85|57.45|265
1654571400000|2022-06-07 03:10:00|59.18|57.78|59.31|57.91|59.37|57.97|59.14|57.74|243
1654571700000|2022-06-07 03:15:00|59.32|57.92|59.49|58.09|59.52|58.12|59.28|57.88|255
1654572000000|2022-06-07 03:20:00|59.48|58.08|59.71|58.31|59.71|58.31|59.43|58.03|323
1654572300000|2022-06-07 03:25:00|59.72|58.32|59.89|58.49|60.26|58.86|59.7|58.3|374
1654572600000|2022-06-07 03:30:00|59.88|58.48|59.67|58.27|60.01|58.61|59.62|58.22|255
1654572900000|2022-06-07 03:35:00|59.66|58.26|59.89|58.49|59.89|58.49|59.6|58.2|266
1654573200000|2022-06-07 03:40:00|59.88|58.48|60.14|58.74|60.14|58.74|59.77|58.37|289
1654573500000|2022-06-07 03:45:00|60.13|58.73|59.73|58.33|60.18|58.78|59.72|58.32|333
1654573800000|2022-06-07 03:50:00|59.74|58.34|59.75|58.35|59.76|58.36|59.66|58.26|196
1654574100000|2022-06-07 03:55:00|59.74|58.34|59.68|58.28|59.85|58.45|59.68|58.28|203
1654574400000|2022-06-07 04:00:00|59.67|58.27|59.44|58.04|59.78|58.38|59.34|57.94|331
1654574700000|2022-06-07 04:05:00|59.43|58.03|59.3|57.9|59.54|58.14|59.25|57.85|288
1654575000000|2022-06-07 04:10:00|59.29|57.89|59.42|58.02|59.43|58.03|59.27|57.87|164
1654575300000|2022-06-07 04:15:00|59.41|58.01|59.76|58.36|59.79|58.39|59.39|57.99|201
1654575600000|2022-06-07 04:20:00|59.77|58.37|59.55|58.15|59.77|58.37|59.47|58.07|167
1654575900000|2022-06-07 04:25:00|59.54|58.14|59.31|58.71|59.65|58.73|59.22|58.1|136
1654576200000|2022-06-07 04:30:00|59.32|58.72|59.06|58.46|59.35|58.75|58.96|58.36|156
1654576500000|2022-06-07 04:35:00|59.07|58.47|59.48|58.08|59.54|58.62|59.06|58.05|112
1654576800000|2022-06-07 04:40:00|59.49|58.09|59.46|58.06|59.58|58.18|59.46|58.06|178
1654577100000|2022-06-07 04:45:00|59.45|58.05|59.71|58.31|59.71|58.31|59.4|58|142
1654577400000|2022-06-07 04:50:00|59.72|58.32|59.5|58.1|59.74|58.34|59.48|58.08|134
1654577700000|2022-06-07 04:55:00|59.49|58.09|59.58|58.18|59.68|58.28|59.49|58.09|158
1654578000000|2022-06-07 05:00:00|59.57|58.17|59.41|58.01|59.59|58.19|59.41|58.01|182
1654578300000|2022-06-07 05:05:00|59.42|58.02|59.32|57.92|59.43|58.03|59.16|57.76|199
1654578600000|2022-06-07 05:10:00|59.31|57.91|59.08|57.68|59.39|57.99|59|57.6|226
1654578900000|2022-06-07 05:15:00|59.09|57.69|59.13|57.73|59.16|57.76|59.04|57.64|250
1654579200000|2022-06-07 05:20:00|59.14|57.74|58.81|57.41|59.17|57.77|58.74|57.34|284
1654579500000|2022-06-07 05:25:00|58.8|57.4|58.59|57.19|58.81|57.41|58.55|57.15|283
1654579800000|2022-06-07 05:30:00|58.6|57.2|58.96|57.56|58.97|57.57|58.58|57.18|251
1654580100000|2022-06-07 05:35:00|58.97|57.57|58.94|57.54|59.04|57.64|58.84|57.44|203
1654580400000|2022-06-07 05:40:00|58.95|57.55|59.1|57.7|59.16|57.76|58.95|57.55|219
1654580700000|2022-06-07 05:45:00|59.11|57.71|59.24|57.84|59.27|57.87|59.02|57.62|175
1654581000000|2022-06-07 05:50:00|59.23|57.83|59.44|58.04|59.52|58.12|59.2|57.8|254
1654581300000|2022-06-07 05:55:00|59.43|58.03|59.25|57.85|59.44|58.04|59.25|57.85|273
1654581600000|2022-06-07 06:00:00|59.24|57.84|59.37|57.97|59.48|58.08|59.21|57.81|260
1654581900000|2022-06-07 06:05:00|59.38|57.98|59.27|57.87|59.38|57.98|59.23|57.83|148
1654582200000|2022-06-07 06:10:00|59.26|57.86|59.37|57.97|59.39|57.99|59.26|57.86|181
1654582500000|2022-06-07 06:15:00|59.38|57.98|59.26|57.86|59.38|57.98|59.21|57.81|146
1654582800000|2022-06-07 06:20:00|59.25|57.85|59.07|57.67|59.3|57.9|59.05|57.65|225
1654583100000|2022-06-07 06:25:00|59.08|57.68|59.22|57.82|59.24|57.84|59.06|57.66|159
1654583400000|2022-06-07 06:30:00|59.21|57.81|59.03|57.63|59.27|57.87|59.03|57.63|186
1654583700000|2022-06-07 06:35:00|59.02|57.62|59.13|57.73|59.25|57.85|59.02|57.62|193
1654584000000|2022-06-07 06:40:00|59.14|57.74|58.99|57.59|59.19|57.79|58.98|57.58|163
1654584300000|2022-06-07 06:45:00|58.98|57.58|59.06|57.66|59.07|57.67|58.87|57.47|238
1654584600000|2022-06-07 06:50:00|59.05|57.65|58.96|57.56|59.14|57.74|58.94|57.54|185
1654584900000|2022-06-07 06:55:00|58.95|57.55|59.05|57.65|59.11|57.71|58.91|57.51|147
1654585200000|2022-06-07 07:00:00|59.04|57.64|59.15|57.75|59.29|57.89|59.02|57.62|239
1654585500000|2022-06-07 07:05:00|59.12|57.72|59.17|57.77|59.19|57.79|59.06|57.66|234
1654585800000|2022-06-07 07:10:00|59.16|57.76|59.27|57.87|59.27|57.87|59.09|57.69|238
1654586100000|2022-06-07 07:15:00|59.28|57.88|59.13|57.73|59.37|57.97|59.13|57.73|221
1654586400000|2022-06-07 07:20:00|59.12|57.72|59.08|57.68|59.17|57.77|58.88|57.48|263
1654586700000|2022-06-07 07:25:00|59.09|57.69|59.13|57.73|59.19|57.79|58.98|57.58|182
1654587000000|2022-06-07 07:30:00|59.14|57.74|59.07|57.67|59.19|57.79|59.06|57.66|210
1654587300000|2022-06-07 07:35:00|59.08|57.68|59.18|57.78|59.24|57.84|59.04|57.64|207
1654587600000|2022-06-07 07:40:00|59.17|57.77|59.28|57.88|59.46|58.06|59.14|57.74|326
1654587900000|2022-06-07 07:45:00|59.29|57.89|59.33|57.93|59.4|58|59.28|57.88|236
1654588200000|2022-06-07 07:50:00|59.32|57.92|59.34|57.94|59.36|57.96|59.26|57.86|204
1654588500000|2022-06-07 07:55:00|59.35|57.95|59.46|58.06|59.47|58.07|59.35|57.95|227
1654588800000|2022-06-07 08:00:00|59.45|58.05|59.38|57.98|59.47|58.07|59.34|57.94|238
1654589100000|2022-06-07 08:05:00|59.39|57.99|59.44|58.04|59.49|58.09|59.33|57.93|238
1654589400000|2022-06-07 08:10:00|59.45|58.05|59.57|58.17|59.59|58.19|59.37|57.97|199
1654589700000|2022-06-07 08:15:00|59.58|58.18|59.61|58.21|59.65|58.25|59.44|58.04|208
1654590000000|2022-06-07 08:20:00|59.6|58.2|59.56|58.16|59.61|58.21|59.48|58.08|142
1654590300000|2022-06-07 08:25:00|59.57|58.17|59.53|58.13|59.58|58.18|59.49|58.09|132
1654590600000|2022-06-07 08:30:00|59.54|58.14|59.47|58.07|59.56|58.16|59.45|58.05|183
1654590900000|2022-06-07 08:35:00|59.48|58.08|59.75|58.35|59.8|58.4|59.45|58.05|211
1654591200000|2022-06-07 08:40:00|59.74|58.34|59.75|58.35|59.77|58.37|59.69|58.29|248
1654591500000|2022-06-07 08:45:00|59.76|58.36|59.75|58.35|59.86|58.46|59.68|58.28|265
1654591800000|2022-06-07 08:50:00|59.74|58.34|59.66|58.26|59.79|58.39|59.58|58.18|210
1654592100000|2022-06-07 08:55:00|59.65|58.25|59.77|58.37|59.82|58.42|59.65|58.25|163
1654592400000|2022-06-07 09:00:00|59.76|58.36|59.6|58.2|59.79|58.39|59.6|58.2|202
1654592700000|2022-06-07 09:05:00|59.61|58.21|59.6|58.2|59.63|58.23|59.5|58.1|186
1654593000000|2022-06-07 09:10:00|59.61|58.21|59.35|57.95|59.61|58.21|59.31|57.91|219
1654593300000|2022-06-07 09:15:00|59.34|57.94|59.47|58.07|59.49|58.09|59.27|57.87|238
1654593600000|2022-06-07 09:20:00|59.48|58.08|59.38|57.98|59.49|58.09|59.33|57.93|198
1654593900000|2022-06-07 09:25:00|59.36|57.96|59.37|57.97|59.44|58.04|59.34|57.94|157
1654594200000|2022-06-07 09:30:00|59.38|57.98|59.3|57.9|59.45|58.05|59.27|57.87|166
1654594500000|2022-06-07 09:35:00|59.31|57.91|59.33|57.93|59.35|57.95|59.28|57.88|181
1654594800000|2022-06-07 09:40:00|59.34|57.94|59.22|57.82|59.34|57.94|59.2|57.8|177
1654595100000|2022-06-07 09:45:00|59.21|57.81|59.37|57.97|59.39|57.99|59.21|57.81|233
1654595400000|2022-06-07 09:50:00|59.36|57.96|59.28|57.88|59.37|57.97|59.28|57.88|139
1654595700000|2022-06-07 09:55:00|59.27|57.87|59.24|57.84|59.31|57.91|59.2|57.8|101
1654596000000|2022-06-07 10:00:00|59.25|57.85|59.35|57.95|59.43|58.03|59.21|57.81|219
1654596300000|2022-06-07 10:05:00|59.36|57.96|59.37|57.97|59.41|58.01|59.31|57.91|161
1654596600000|2022-06-07 10:10:00|59.36|57.96|59.37|57.97|59.41|58.01|59.34|57.94|139
1654596900000|2022-06-07 10:15:00|59.36|57.96|59.29|57.89|59.49|58.09|59.29|57.89|202
1654597200000|2022-06-07 10:20:00|59.28|57.88|59.31|57.91|59.34|57.94|59.25|57.85|148
1654597500000|2022-06-07 10:25:00|59.3|57.9|59.46|58.06|59.48|58.08|59.29|57.89|172
1654597800000|2022-06-07 10:30:00|59.45|58.05|59.61|58.21|59.68|58.28|59.44|58.04|213
1654598100000|2022-06-07 10:35:00|59.62|58.22|59.61|58.21|59.66|58.26|59.53|58.13|325
1654598400000|2022-06-07 10:40:00|59.62|58.22|59.53|58.13|59.64|58.24|59.53|58.13|200
1654598700000|2022-06-07 10:45:00|59.54|58.14|59.57|58.17|59.66|58.26|59.52|58.12|138
1654599000000|2022-06-07 10:50:00|59.58|58.18|59.56|58.16|59.6|58.2|59.52|58.12|128
1654599300000|2022-06-07 10:55:00|59.57|58.17|59.47|58.07|59.67|58.27|59.42|58.02|144
1654599600000|2022-06-07 11:00:00|59.48|58.08|58.68|57.28|59.57|58.17|58.62|57.22|419
1654599900000|2022-06-07 11:05:00|58.69|57.29|59.03|57.63|59.13|57.73|58.68|57.28|433
1654600200000|2022-06-07 11:10:00|59.02|57.62|58.87|57.47|59.05|57.65|58.61|57.21|408
1654600500000|2022-06-07 11:15:00|58.88|57.48|59.02|57.62|59.05|57.65|58.78|57.38|287
1654600800000|2022-06-07 11:20:00|59.01|57.61|58.9|57.5|59.02|57.62|58.72|57.32|279
1654601100000|2022-06-07 11:25:00|58.91|57.51|58.91|57.51|58.98|57.58|58.64|57.24|269
1654601400000|2022-06-07 11:30:00|58.92|57.52|59.08|57.68|59.13|57.73|58.8|57.4|343
1654601700000|2022-06-07 11:35:00|59.09|57.69|59.02|57.62|59.14|57.74|58.92|57.52|228
1654602000000|2022-06-07 11:40:00|59.03|57.63|58.97|57.57|59.03|57.63|58.9|57.5|281
1654602300000|2022-06-07 11:45:00|58.96|57.56|59.08|57.68|59.15|57.75|58.9|57.5|220
1654602600000|2022-06-07 11:50:00|59.07|57.67|58.94|57.54|59.07|57.67|58.89|57.49|149
1654602900000|2022-06-07 11:55:00|58.95|57.55|59.04|57.64|59.08|57.68|58.9|57.5|140
1654603200000|2022-06-07 12:00:00|59.05|57.65|59.04|57.64|59.13|57.73|58.91|57.51|295
1654603500000|2022-06-07 12:05:00|59.06|57.66|59.04|57.64|59.11|57.71|58.94|57.54|226
1654603800000|2022-06-07 12:10:00|59.03|57.63|59.07|57.67|59.1|57.7|58.93|57.53|242
1654604100000|2022-06-07 12:15:00|59.08|57.68|59.05|57.65|59.14|57.74|58.97|57.57|239
1654604400000|2022-06-07 12:20:00|59.04|57.64|58.83|57.43|59.13|57.73|58.78|57.38|257
1654604700000|2022-06-07 12:25:00|58.81|57.41|58.79|57.39|58.83|57.43|58.7|57.3|292
1654605000000|2022-06-07 12:30:00|58.78|57.38|59.04|57.64|59.04|57.64|58.76|57.36|311
1654605300000|2022-06-07 12:35:00|59.03|57.63|59.35|57.95|59.55|58.15|59|57.6|421
1654605600000|2022-06-07 12:40:00|59.34|57.94|59.38|57.98|59.47|58.07|59.23|57.83|327
1654605900000|2022-06-07 12:45:00|59.35|57.95|59.13|57.73|59.42|58.02|59.07|57.67|282
1654606200000|2022-06-07 12:50:00|59.14|57.74|59.26|57.86|59.29|57.89|59.11|57.71|289
1654606500000|2022-06-07 12:55:00|59.27|57.87|59.3|57.9|59.43|58.03|59.27|57.87|241
1654606800000|2022-06-07 13:00:00|59.29|57.89|59.3|57.9|59.36|57.96|59.23|57.83|269
1654607100000|2022-06-07 13:05:00|59.28|57.88|59.39|57.99|59.45|58.05|59.27|57.87|228
1654607400000|2022-06-07 13:10:00|59.4|58|59.29|57.89|59.55|58.15|59.28|57.88|250
1654607700000|2022-06-07 13:15:00|59.28|57.88|59.41|58.01|59.42|58.02|59.26|57.86|235
1654608000000|2022-06-07 13:20:00|59.4|58|59.43|58.03|59.44|58.04|59.34|57.94|203
1654608300000|2022-06-07 13:25:00|59.44|58.04|59.62|58.22|59.71|58.31|59.43|58.03|256
1654608600000|2022-06-07 13:30:00|59.61|58.21|59.89|58.49|59.99|58.59|59.26|57.86|512
1654608900000|2022-06-07 13:35:00|59.91|58.51|60.35|58.95|60.49|59.09|59.77|58.37|570
1654609200000|2022-06-07 13:40:00|60.34|58.94|60.66|59.26|60.71|59.31|60.25|58.85|548
1654609500000|2022-06-07 13:45:00|60.67|59.27|60.66|59.26|60.9|59.5|60.51|59.11|453
1654609800000|2022-06-07 13:50:00|60.67|59.27|60.84|59.44|61|59.6|60.65|59.25|445
1654610100000|2022-06-07 13:55:00|60.82|59.42|60.5|59.1|60.89|59.49|60.4|59|472
1654610400000|2022-06-07 14:00:00|60.51|59.11|60.39|58.99|60.54|59.14|60.28|58.88|394
1654610700000|2022-06-07 14:05:00|60.38|58.98|60.17|58.77|60.51|59.11|60.15|58.75|354
1654611000000|2022-06-07 14:10:00|60.18|58.78|60.21|58.81|60.23|58.83|60|58.6|281
1654611300000|2022-06-07 14:15:00|60.22|58.82|60.36|58.96|60.46|59.06|60.08|58.68|382
1654611600000|2022-06-07 14:20:00|60.37|58.97|60.53|59.13|60.63|59.23|60.26|58.86|329
1654611900000|2022-06-07 14:25:00|60.52|59.12|60.72|59.32|60.75|59.35|60.44|59.04|348
1654612200000|2022-06-07 14:30:00|60.73|59.33|61.29|59.89|61.33|59.93|60.61|59.21|437
1654612500000|2022-06-07 14:35:00|61.28|59.88|61.76|60.36|61.83|60.43|61.07|59.67|507
1654612800000|2022-06-07 14:40:00|61.75|60.35|61.73|60.33|61.79|60.39|61.57|60.17|464
1654613100000|2022-06-07 14:45:00|61.74|60.34|62.37|60.97|62.38|60.98|61.65|60.25|474
1654613400000|2022-06-07 14:50:00|62.36|60.96|62.82|61.42|62.96|61.56|61.99|60.59|534
1654613700000|2022-06-07 14:55:00|62.77|61.37|62.46|61.06|62.86|61.46|62.41|61.01|536
1654614000000|2022-06-07 15:00:00|62.47|61.07|63.13|61.73|63.51|62.11|62.25|60.85|554
1654614300000|2022-06-07 15:05:00|63.1|61.7|62.98|61.58|63.23|61.83|62.71|61.31|617
1654614600000|2022-06-07 15:10:00|62.97|61.57|62.87|61.47|63.21|61.81|62.72|61.32|613
1654614900000|2022-06-07 15:15:00|62.86|61.46|62.52|61.12|63.28|61.88|62.43|61.03|587
1654615200000|2022-06-07 15:20:00|62.51|61.11|62.24|60.84|62.59|61.19|62.1|60.7|560
1654615500000|2022-06-07 15:25:00|62.25|60.85|61.95|60.55|62.39|60.99|61.92|60.52|515
1654615800000|2022-06-07 15:30:00|61.96|60.56|62.1|60.7|62.12|60.72|61.8|60.4|469
1654616100000|2022-06-07 15:35:00|62.09|60.69|62.31|60.91|62.36|60.96|62.02|60.62|433
1654616400000|2022-06-07 15:40:00|62.32|60.92|62.3|60.9|62.48|61.08|62.2|60.8|384
1654616700000|2022-06-07 15:45:00|62.31|60.91|62|60.6|62.46|61.06|61.99|60.59|418
1654617000000|2022-06-07 15:50:00|62.01|60.61|62|60.6|62.14|60.74|61.94|60.54|368
1654617300000|2022-06-07 15:55:00|61.99|60.59|62.21|60.81|62.22|60.82|61.97|60.57|288
1654617600000|2022-06-07 16:00:00|62.2|60.8|62.11|60.71|62.37|60.97|62.09|60.69|344
1654617900000|2022-06-07 16:05:00|62.1|60.7|62.05|60.65|62.11|60.71|61.9|60.5|350
1654618200000|2022-06-07 16:10:00|62.06|60.66|61.82|60.42|62.11|60.71|61.79|60.39|250
1654618500000|2022-06-07 16:15:00|61.83|60.43|61.47|60.07|61.83|60.43|61.39|59.99|540
1654618800000|2022-06-07 16:20:00|61.46|60.06|61.57|60.17|61.62|60.22|61.34|59.94|421
1654619100000|2022-06-07 16:25:00|61.58|60.18|61.51|60.11|61.6|60.2|61.46|60.06|362
1654619400000|2022-06-07 16:30:00|61.52|60.12|61.9|60.5|61.92|60.52|61.4|60|408
1654619700000|2022-06-07 16:35:00|61.91|60.51|62.09|60.69|62.12|60.72|61.82|60.42|402
1654620000000|2022-06-07 16:40:00|62.07|60.67|62.36|60.96|62.56|61.16|62.03|60.63|427
1654620300000|2022-06-07 16:45:00|62.39|60.99|62.46|61.06|62.56|61.16|62.36|60.96|377
1654620600000|2022-06-07 16:50:00|62.45|61.05|62.32|60.92|62.5|61.1|62.17|60.77|322
1654620900000|2022-06-07 16:55:00|62.33|60.93|62.61|61.21|62.98|61.58|62.32|60.92|379
1654621200000|2022-06-07 17:00:00|62.62|61.22|62.72|61.32|62.76|61.36|62.44|61.04|339
1654621500000|2022-06-07 17:05:00|62.7|61.3|62.74|61.34|62.9|61.5|62.65|61.25|309
1654621800000|2022-06-07 17:10:00|62.75|61.35|62.64|61.24|63.01|61.61|62.59|61.19|371
1654622100000|2022-06-07 17:15:00|62.63|61.23|62.43|61.03|62.81|61.41|62.41|61.01|274
1654622400000|2022-06-07 17:20:00|62.42|61.02|62.25|60.85|62.43|61.03|62.12|60.72|287
1654622700000|2022-06-07 17:25:00|62.24|60.84|62.4|61|62.42|61.02|62.16|60.76|317
1654623000000|2022-06-07 17:30:00|62.39|60.99|61.98|60.58|62.39|60.99|61.95|60.55|303
1654623300000|2022-06-07 17:35:00|61.99|60.59|62|60.6|62.04|60.64|61.94|60.54|289
1654623600000|2022-06-07 17:40:00|62.01|60.61|61.92|60.52|62.07|60.67|61.84|60.44|282
1654623900000|2022-06-07 17:45:00|61.91|60.51|61.98|60.58|62.06|60.66|61.86|60.46|293
1654624200000|2022-06-07 17:50:00|61.97|60.57|62.02|60.62|62.05|60.65|61.87|60.47|283
1654624500000|2022-06-07 17:55:00|62.01|60.61|61.84|60.44|62.03|60.63|61.79|60.39|219
1654624800000|2022-06-07 18:00:00|61.82|60.42|61.98|60.58|62.04|60.64|61.82|60.42|262
1654625100000|2022-06-07 18:05:00|61.97|60.57|62.24|60.84|62.25|60.85|61.88|60.48|295
1654625400000|2022-06-07 18:10:00|62.25|60.85|62.71|61.31|62.79|61.39|62.25|60.85|422
1654625700000|2022-06-07 18:15:00|62.7|61.3|62.46|61.06|62.77|61.37|62.35|60.95|395
1654626000000|2022-06-07 18:20:00|62.47|61.07|62.66|61.26|62.7|61.3|62.3|60.9|292
1654626300000|2022-06-07 18:25:00|62.67|61.27|62.81|61.41|62.92|61.52|62.49|61.09|274
1654626600000|2022-06-07 18:30:00|62.82|61.42|62.95|61.55|63.04|61.64|62.65|61.25|344
1654626900000|2022-06-07 18:35:00|62.93|61.53|63.03|61.63|63.05|61.65|62.93|61.53|240
1654627200000|2022-06-07 18:40:00|63.02|61.62|63.02|61.62|63.3|61.9|62.96|61.56|347
1654627500000|2022-06-07 18:45:00|63.01|61.61|62.9|61.5|63.04|61.64|62.82|61.42|282
1654627800000|2022-06-07 18:50:00|62.89|61.49|62.94|61.54|63.03|61.63|62.83|61.43|287
1654628100000|2022-06-07 18:55:00|62.93|61.53|62.94|61.54|63.03|61.63|62.89|61.49|179
1654628400000|2022-06-07 19:00:00|62.95|61.55|62.96|61.56|63.03|61.63|62.89|61.49|170
1654628700000|2022-06-07 19:05:00|62.95|61.55|63.06|61.66|63.12|61.72|62.89|61.49|242
1654629000000|2022-06-07 19:10:00|63.07|61.67|63.01|61.61|63.23|61.83|62.9|61.5|224
1654629300000|2022-06-07 19:15:00|63.02|61.62|63.07|61.67|63.08|61.68|62.94|61.54|151
1654629600000|2022-06-07 19:20:00|63.08|61.68|62.98|61.58|63.14|61.74|62.91|61.51|212
1654629900000|2022-06-07 19:25:00|62.99|61.59|62.67|61.27|63.01|61.61|62.52|61.12|248
1654630200000|2022-06-07 19:30:00|62.66|61.26|63.36|61.96|63.4|62|62.65|61.25|309
1654630500000|2022-06-07 19:35:00|63.37|61.97|64.23|62.83|64.23|62.83|63.28|61.88|512
1654630800000|2022-06-07 19:40:00|64.24|62.84|64.01|62.61|64.27|62.87|63.66|62.26|536
1654631100000|2022-06-07 19:45:00|64.03|62.63|64.26|62.86|64.52|63.12|63.79|62.39|562
1654631400000|2022-06-07 19:50:00|64.25|62.85|63.94|62.54|64.47|63.07|63.6|62.2|573
1654631700000|2022-06-07 19:55:00|63.93|62.53|63.75|62.35|63.96|62.56|63.38|61.98|550
1654632000000|2022-06-07 20:00:00|63.74|62.34|64.04|62.64|64.11|62.71|63.69|62.29|537
1654632300000|2022-06-07 20:05:00|64.03|62.63|64.03|62.63|64.36|62.96|64.01|62.61|477
1654632600000|2022-06-07 20:10:00|64.01|62.61|63.93|62.53|64.2|62.8|63.76|62.36|537
1654632900000|2022-06-07 20:15:00|63.94|62.54|64.2|62.8|64.4|63|63.94|62.54|499
1654633200000|2022-06-07 20:20:00|64.16|62.76|64.28|62.88|64.49|63.09|64.09|62.69|432
1654633500000|2022-06-07 20:25:00|64.29|62.89|64.41|63.01|65.17|63.77|64.26|62.86|561
1654633800000|2022-06-07 20:30:00|64.39|62.99|63.9|62.5|64.57|63.17|63.84|62.44|471
1654634100000|2022-06-07 20:35:00|63.91|62.51|63.96|62.56|64.1|62.7|63.66|62.26|497
1654634400000|2022-06-07 20:40:00|63.97|62.57|63.91|62.51|64.13|62.73|63.88|62.48|404
1654634700000|2022-06-07 20:45:00|63.93|62.53|63.8|62.4|64.09|62.69|63.77|62.37|351
1654635000000|2022-06-07 20:50:00|63.81|62.41|63.85|62.45|64.02|62.62|63.76|62.36|364
1654635300000|2022-06-07 20:55:00|63.86|62.46|63.96|62.56|64.11|62.71|63.86|62.46|286
1654635600000|2022-06-07 21:00:00|63.95|62.55|63.99|62.59|64.17|62.77|63.95|62.55|239
1654635900000|2022-06-07 21:05:00|64|62.6|64.2|62.8|64.35|62.95|63.99|62.59|210
1654636200000|2022-06-07 21:10:00|64.19|62.79|64.01|62.61|64.32|62.92|64|62.6|240
1654636500000|2022-06-07 21:15:00|64.02|62.62|64.18|62.78|64.32|62.92|64.01|62.61|217
1654636800000|2022-06-07 21:20:00|64.17|62.77|64.07|62.67|64.23|62.83|64.07|62.67|170
1654637100000|2022-06-07 21:25:00|64.06|62.66|63.36|61.96|64.06|62.66|63.33|61.93|316
1654637400000|2022-06-07 21:30:00|63.33|61.93|63.06|61.66|63.36|61.96|62.94|61.54|323
1654637700000|2022-06-07 21:35:00|63.07|61.67|63.28|61.88|63.34|61.94|63.06|61.66|307
1654638000000|2022-06-07 21:40:00|63.27|61.87|63|61.6|63.28|61.88|62.82|61.42|285
1654638300000|2022-06-07 21:45:00|63.01|61.61|63.03|61.63|63.11|61.71|62.94|61.54|233
1654638600000|2022-06-07 21:50:00|63.04|61.64|63.25|61.85|63.29|61.89|63.04|61.64|211
1654638900000|2022-06-07 21:55:00|63.26|61.86|63.13|61.73|63.27|61.87|63.09|61.69|179
1654639200000|2022-06-07 22:00:00|63.12|61.72|63.28|61.88|63.35|61.95|63.02|61.62|342
1654639500000|2022-06-07 22:05:00|63.29|61.89|63.05|61.65|63.29|61.89|63.03|61.63|307
1654639800000|2022-06-07 22:10:00|63.04|61.64|63.15|61.75|63.18|61.78|63.02|61.62|218
1654640100000|2022-06-07 22:15:00|63.14|61.74|63.05|61.65|63.34|61.94|63.04|61.64|289
1654640400000|2022-06-07 22:20:00|63.04|61.64|62.82|61.42|63.08|61.68|62.82|61.42|357
1654640700000|2022-06-07 22:25:00|62.81|61.41|62.83|61.43|63|61.6|62.81|61.41|294
1654641000000|2022-06-07 22:30:00|62.81|61.41|62.35|60.95|62.88|61.48|62.35|60.95|305
1654641300000|2022-06-07 22:35:00|62.34|60.94|62.55|61.15|62.61|61.21|62.31|60.91|323
1654641600000|2022-06-07 22:40:00|62.54|61.14|62.07|60.67|62.55|61.15|62.01|60.61|463
1654641900000|2022-06-07 22:45:00|62.05|60.65|60.89|59.49|62.25|60.85|60.89|59.49|594
1654642200000|2022-06-07 22:50:00|60.87|59.47|62.7|61.3|62.7|61.3|60.86|59.46|721
1654642500000|2022-06-07 22:55:00|62.75|61.35|62.33|60.93|63|61.6|62.03|60.63|799
1654642800000|2022-06-07 23:00:00|62.34|60.94|62.11|60.71|62.45|61.05|61.68|60.28|740
1654643100000|2022-06-07 23:05:00|62.1|60.7|62.57|61.17|62.61|61.21|62.02|60.62|692
1654643400000|2022-06-07 23:10:00|62.56|61.16|62.69|61.29|62.88|61.48|62.54|61.14|497
1654643700000|2022-06-07 23:15:00|62.67|61.27|62.16|60.76|62.71|61.31|62.11|60.71|509
1654644000000|2022-06-07 23:20:00|62.15|60.75|62.67|61.27|62.74|61.34|62.15|60.75|463
1654644300000|2022-06-07 23:25:00|62.66|61.26|62.43|61.03|62.68|61.28|62.41|61.01|500
1654644600000|2022-06-07 23:30:00|62.41|61.01|62.48|61.08|62.71|61.31|62.41|61.01|357
1654644900000|2022-06-07 23:35:00|62.47|61.07|62.51|61.11|62.72|61.32|62.46|61.06|378
1654645200000|2022-06-07 23:40:00|62.52|61.12|62.73|61.33|62.9|61.5|62.52|61.12|398
1654645500000|2022-06-07 23:45:00|62.72|61.32|62.37|60.97|62.77|61.37|62.36|60.96|238
1654645800000|2022-06-07 23:50:00|62.36|60.96|62.21|60.81|62.47|61.07|62.18|60.78|421
1654646100000|2022-06-07 23:55:00|62.22|60.82|62.1|60.7|62.27|60.87|62.04|60.64|335
1654646400000|2022-06-08 00:00:00|62.09|60.69|62.03|60.63|62.26|60.86|61.95|60.55|475
1654646700000|2022-06-08 00:05:00|62.04|60.64|61.92|60.52|62.05|60.65|61.76|60.36|320
1654647000000|2022-06-08 00:10:00|61.93|60.53|62.5|61.1|62.51|61.11|61.86|60.46|477
1654647300000|2022-06-08 00:15:00|62.51|61.11|62.49|61.09|62.64|61.24|62.44|61.04|372
1654647600000|2022-06-08 00:20:00|62.48|61.08|62.71|61.31|62.78|61.38|62.42|61.02|385
1654647900000|2022-06-08 00:25:00|62.72|61.32|62.91|61.51|62.92|61.52|62.68|61.28|320
1654648200000|2022-06-08 00:30:00|62.89|61.49|62.75|61.35|62.94|61.54|62.72|61.32|273
1654648500000|2022-06-08 00:35:00|62.76|61.36|62.7|61.3|62.83|61.43|62.59|61.19|327
1654648800000|2022-06-08 00:40:00|62.72|61.32|62.64|61.24|62.84|61.44|62.62|61.22|278
1654649100000|2022-06-08 00:45:00|62.63|61.23|62.52|61.12|62.81|61.41|62.45|61.05|331
1654649400000|2022-06-08 00:50:00|62.5|61.1|62.57|61.17|62.63|61.23|62.47|61.07|280
1654649700000|2022-06-08 00:55:00|62.56|61.16|62.31|60.91|62.6|61.2|62.2|60.8|303
1654650000000|2022-06-08 01:00:00|62.32|60.92|61.99|60.59|62.4|61|61.97|60.57|439
1654650300000|2022-06-08 01:05:00|61.97|60.57|62|60.6|62.02|60.62|61.59|60.19|550
1654650600000|2022-06-08 01:10:00|62.02|60.62|62|60.6|62.22|60.82|61.8|60.4|457
1654650900000|2022-06-08 01:15:00|61.99|60.59|62.1|60.7|62.26|60.86|61.98|60.58|535
1654651200000|2022-06-08 01:20:00|62.09|60.69|62.41|61.01|62.46|61.06|62.03|60.63|456
1654651500000|2022-06-08 01:25:00|62.4|61|62.42|61.02|62.48|61.08|62.36|60.96|355
1654651800000|2022-06-08 01:30:00|62.43|61.03|62.74|61.34|62.95|61.55|62.34|60.94|419
1654652100000|2022-06-08 01:35:00|62.72|61.32|65.98|64.58|65.98|64.58|62.72|61.32|517
1654652400000|2022-06-08 01:40:00|65.95|64.55|65.39|63.99|66.49|65.09|64.99|63.59|750
1654652700000|2022-06-08 01:45:00|65.4|64|64.69|63.29|65.42|64.02|64.48|63.08|640
1654653000000|2022-06-08 01:50:00|64.66|63.26|65.36|63.96|65.92|64.52|64.46|63.06|640
1654653300000|2022-06-08 01:55:00|65.37|63.97|65.57|64.17|65.65|64.25|64.92|63.52|555
1654653600000|2022-06-08 02:00:00|65.58|64.18|65.38|63.98|65.81|64.41|65.28|63.88|533
1654653900000|2022-06-08 02:05:00|65.39|63.99|65.88|64.48|66.29|64.89|65.27|63.87|606
1654654200000|2022-06-08 02:10:00|65.87|64.47|65.67|64.27|66|64.6|65.59|64.19|470
1654654500000|2022-06-08 02:15:00|65.66|64.26|65.68|64.28|66.16|64.76|65.53|64.13|508
1654654800000|2022-06-08 02:20:00|65.67|64.27|65.17|63.77|65.68|64.28|65.01|63.61|471
1654655100000|2022-06-08 02:25:00|65.18|63.78|64.99|63.59|65.18|63.78|64.82|63.42|416
1654655400000|2022-06-08 02:30:00|64.98|63.58|65.31|63.91|65.33|63.93|64.83|63.43|451
1654655700000|2022-06-08 02:35:00|65.33|63.93|65.17|63.77|65.38|63.98|65.1|63.7|268
1654656000000|2022-06-08 02:40:00|65.19|63.79|64.78|63.38|65.2|63.8|64.71|63.31|374
1654656300000|2022-06-08 02:45:00|64.8|63.4|64.98|63.58|65.03|63.63|64.68|63.28|372
1654656600000|2022-06-08 02:50:00|64.97|63.57|64.96|63.56|65.11|63.71|64.88|63.48|319
1654656900000|2022-06-08 02:55:00|64.97|63.57|64.92|63.52|65.11|63.71|64.84|63.44|373
1654657200000|2022-06-08 03:00:00|64.93|63.53|65.19|63.79|65.2|63.8|64.93|63.53|410
1654657500000|2022-06-08 03:05:00|65.21|63.81|64.82|63.42|65.26|63.86|64.78|63.38|340
1654657800000|2022-06-08 03:10:00|64.81|63.41|64.81|63.41|64.83|63.43|64.51|63.11|414
1654658100000|2022-06-08 03:15:00|64.8|63.4|64.13|62.73|64.82|63.42|64|62.6|506
1654658400000|2022-06-08 03:20:00|64.14|62.74|64.21|62.81|64.48|63.08|63.99|62.59|575
1654658700000|2022-06-08 03:25:00|64.22|62.82|63.54|62.14|64.22|62.82|63.48|62.08|603
1654659000000|2022-06-08 03:30:00|63.55|62.15|62.99|61.59|63.57|62.17|62.94|61.54|573
1654659300000|2022-06-08 03:35:00|63|61.6|63.33|61.93|63.35|61.95|62.81|61.41|548
1654659600000|2022-06-08 03:40:00|63.31|61.91|62.94|61.54|63.32|61.92|62.9|61.5|532
1654659900000|2022-06-08 03:45:00|62.95|61.55|63.83|62.43|63.85|62.45|62.89|61.49|550
1654660200000|2022-06-08 03:50:00|63.79|62.39|63.53|62.13|64.04|62.64|63.49|62.09|502
1654660500000|2022-06-08 03:55:00|63.54|62.14|63.73|62.33|63.74|62.34|63.32|61.92|505
1654660800000|2022-06-08 04:00:00|63.74|62.34|63.27|61.87|63.75|62.35|63.04|61.64|408
1654661100000|2022-06-08 04:05:00|63.26|61.86|63.48|62.08|63.54|62.14|63.13|61.73|385
1654661400000|2022-06-08 04:10:00|63.46|62.06|64.35|62.95|64.54|63.14|63.46|62.06|542
1654661700000|2022-06-08 04:15:00|64.34|62.94|64.5|63.1|64.73|63.33|64.24|62.84|505
1654662000000|2022-06-08 04:20:00|64.51|63.11|64.72|63.32|64.87|63.47|64.4|63|409
1654662300000|2022-06-08 04:25:00|64.7|63.3|65|63.6|65.06|63.66|64.67|63.27|310
1654662600000|2022-06-08 04:30:00|64.99|63.59|64.51|63.11|65.02|63.62|64.42|63.02|278
1654662900000|2022-06-08 04:35:00|64.5|63.1|64.56|63.16|64.71|63.31|64.41|63.01|248
1654663200000|2022-06-08 04:40:00|64.57|63.17|64.66|63.26|64.84|63.44|64.5|63.1|289
1654663500000|2022-06-08 04:45:00|64.67|63.27|64.85|63.45|64.88|63.48|64.64|63.24|407
1654663800000|2022-06-08 04:50:00|64.84|63.44|64.6|63.2|64.97|63.57|64.58|63.18|316
1654664100000|2022-06-08 04:55:00|64.59|63.19|64.48|63.08|64.82|63.42|64.39|62.99|263
1654664400000|2022-06-08 05:00:00|64.45|63.05|64.69|63.29|64.7|63.3|64.3|62.9|347
1654664700000|2022-06-08 05:05:00|64.66|63.26|64.49|63.09|64.86|63.46|64.47|63.07|340
1654665000000|2022-06-08 05:10:00|64.48|63.08|64.69|63.29|64.72|63.32|64.39|62.99|362
1654665300000|2022-06-08 05:15:00|64.67|63.27|64.51|63.11|64.69|63.29|64.49|63.09|282
1654665600000|2022-06-08 05:20:00|64.5|63.1|64.5|63.1|64.67|63.27|64.47|63.07|266
1654665900000|2022-06-08 05:25:00|64.49|63.09|64.36|62.96|64.5|63.1|64.2|62.8|275
1654666200000|2022-06-08 05:30:00|64.35|62.95|64.46|63.06|64.65|63.25|64.32|62.92|300
1654666500000|2022-06-08 05:35:00|64.45|63.05|64.91|63.51|64.96|63.56|64.36|62.96|330
1654666800000|2022-06-08 05:40:00|64.9|63.5|65.54|64.14|65.74|64.34|64.85|63.45|582
1654667100000|2022-06-08 05:45:00|65.55|64.15|65.26|63.86|65.7|64.3|65.2|63.8|429
1654667400000|2022-06-08 05:50:00|65.28|63.88|65.37|63.97|65.51|64.11|65.27|63.87|405
1654667700000|2022-06-08 05:55:00|65.36|63.96|65.14|63.74|65.39|63.99|65.06|63.66|336
1654668000000|2022-06-08 06:00:00|65.16|63.76|65.2|63.8|65.37|63.97|64.9|63.5|400
1654668300000|2022-06-08 06:05:00|65.19|63.79|64.97|63.57|65.22|63.82|64.9|63.5|296
1654668600000|2022-06-08 06:10:00|64.96|63.56|64.76|63.36|64.99|63.59|64.74|63.34|264
1654668900000|2022-06-08 06:15:00|64.75|63.35|64.6|63.2|64.81|63.41|64.56|63.16|231
1654669200000|2022-06-08 06:20:00|64.59|63.19|64.5|63.1|64.63|63.23|64.4|63|307
1654669500000|2022-06-08 06:25:00|64.49|63.09|64.33|62.93|64.53|63.13|64.21|62.81|307
1654669800000|2022-06-08 06:30:00|64.31|62.91|64.46|63.06|64.56|63.16|64.25|62.85|370
1654670100000|2022-06-08 06:35:00|64.45|63.05|64.57|63.17|64.74|63.34|64.43|63.03|239
1654670400000|2022-06-08 06:40:00|64.58|63.18|64.68|63.28|64.77|63.37|64.47|63.07|255
1654670700000|2022-06-08 06:45:00|64.69|63.29|64.94|63.54|65.06|63.66|64.69|63.29|239
1654671000000|2022-06-08 06:50:00|64.93|63.53|64.59|63.19|65|63.6|64.59|63.19|187
1654671300000|2022-06-08 06:55:00|64.6|63.2|64.87|63.47|64.88|63.48|64.54|63.14|245
1654671600000|2022-06-08 07:00:00|64.88|63.48|64.64|63.24|64.91|63.51|64.53|63.13|327
1654671900000|2022-06-08 07:05:00|64.63|63.23|64.33|62.93|64.69|63.29|64.12|62.72|345
1654672200000|2022-06-08 07:10:00|64.32|62.92|64.2|62.8|64.34|62.94|63.91|62.51|359
1654672500000|2022-06-08 07:15:00|64.22|62.82|63.92|62.52|64.34|62.94|63.92|62.52|318
1654672800000|2022-06-08 07:20:00|63.91|62.51|64.03|62.63|64.08|62.68|63.79|62.39|426
1654673100000|2022-06-08 07:25:00|64.04|62.64|64|62.6|64.11|62.71|63.95|62.55|350
1654673400000|2022-06-08 07:30:00|63.99|62.59|64.1|62.7|64.17|62.77|63.96|62.56|272
1654673700000|2022-06-08 07:35:00|64.09|62.69|63.99|62.59|64.11|62.71|63.81|62.41|347
1654674000000|2022-06-08 07:40:00|64|62.6|64.34|62.94|64.34|62.94|63.97|62.57|243
1654674300000|2022-06-08 07:45:00|64.33|62.93|64.63|63.23|64.81|63.41|64.27|62.87|478
1654674600000|2022-06-08 07:50:00|64.64|63.24|64.45|63.05|64.69|63.29|64.39|62.99|332
1654674900000|2022-06-08 07:55:00|64.44|63.04|64.51|63.11|64.6|63.2|64.36|62.96|232
1654675200000|2022-06-08 08:00:00|64.53|63.13|64.42|63.02|64.55|63.15|64.4|63|262
1654675500000|2022-06-08 08:05:00|64.44|63.04|64|62.6|64.45|63.05|63.86|62.46|272
1654675800000|2022-06-08 08:10:00|63.99|62.59|64|62.6|64.1|62.7|63.88|62.48|317
1654676100000|2022-06-08 08:15:00|63.98|62.58|63.68|62.28|64.02|62.62|63.4|62|358
1654676400000|2022-06-08 08:20:00|63.69|62.29|64.17|62.77|64.29|62.89|63.69|62.29|377
1654676700000|2022-06-08 08:25:00|64.18|62.78|64.1|62.7|64.24|62.84|63.92|62.52|252
1654677000000|2022-06-08 08:30:00|64.12|62.72|63.87|62.47|64.24|62.84|63.84|62.44|309
1654677300000|2022-06-08 08:35:00|63.88|62.48|63.83|62.43|64.01|62.61|63.83|62.43|286
1654677600000|2022-06-08 08:40:00|63.84|62.44|64.14|62.74|64.19|62.79|63.64|62.24|369
1654677900000|2022-06-08 08:45:00|64.15|62.75|63.94|62.54|64.31|62.91|63.93|62.53|322
1654678200000|2022-06-08 08:50:00|63.93|62.53|63.93|62.53|63.99|62.59|63.81|62.41|288
1654678500000|2022-06-08 08:55:00|63.91|62.51|64.03|62.63|64.03|62.63|63.85|62.45|271
1654678800000|2022-06-08 09:00:00|64.04|62.64|63.79|62.39|64.05|62.65|63.78|62.38|225
1654679100000|2022-06-08 09:05:00|63.8|62.4|63.89|62.49|64.05|62.65|63.75|62.35|225
1654679400000|2022-06-08 09:10:00|63.88|62.48|64.18|62.78|64.21|62.81|63.78|62.38|257
1654679700000|2022-06-08 09:15:00|64.19|62.79|64.15|62.75|64.22|62.82|63.91|62.51|232
1654680000000|2022-06-08 09:20:00|64.16|62.76|63.98|62.58|64.19|62.79|63.96|62.56|149
1654680300000|2022-06-08 09:25:00|63.97|62.57|64.09|62.69|64.17|62.77|63.96|62.56|187
1654680600000|2022-06-08 09:30:00|64.07|62.67|64.67|63.27|64.69|63.29|64|62.6|388
1654680900000|2022-06-08 09:35:00|64.68|63.28|64.46|63.06|64.72|63.32|64.4|63|321
1654681200000|2022-06-08 09:40:00|64.47|63.07|64.62|63.22|64.66|63.26|64.47|63.07|187
1654681500000|2022-06-08 09:45:00|64.61|63.21|64.5|63.1|64.65|63.25|64.4|63|192
1654681800000|2022-06-08 09:50:00|64.51|63.11|64.57|63.17|64.64|63.24|64.45|63.05|207
1654682100000|2022-06-08 09:55:00|64.56|63.16|64.68|63.28|64.68|63.28|64.54|63.14|160
1654682400000|2022-06-08 10:00:00|64.67|63.27|64.49|63.09|64.67|63.27|64.4|63|254
1654682700000|2022-06-08 10:05:00|64.47|63.07|64.41|63.01|64.49|63.09|64.23|62.83|280
1654683000000|2022-06-08 10:10:00|64.4|63|64.38|62.98|64.43|63.03|64.36|62.96|167
1654683300000|2022-06-08 10:15:00|64.37|62.97|64.4|63|64.57|63.17|64.36|62.96|195
1654683600000|2022-06-08 10:20:00|64.39|62.99|64.61|63.21|64.62|63.22|64.39|62.99|301
1654683900000|2022-06-08 10:25:00|64.62|63.22|64.55|63.15|64.65|63.25|64.51|63.11|209
1654684200000|2022-06-08 10:30:00|64.56|63.16|64.55|63.15|64.66|63.26|64.51|63.11|251
1654684500000|2022-06-08 10:35:00|64.56|63.16|64.59|63.19|64.65|63.25|64.53|63.13|130
1654684800000|2022-06-08 10:40:00|64.58|63.18|64.57|63.17|64.67|63.27|64.56|63.16|155
1654685100000|2022-06-08 10:45:00|64.56|63.16|64.42|63.02|64.57|63.17|64.21|62.81|237
1654685400000|2022-06-08 10:50:00|64.41|63.01|64.44|63.04|64.47|63.07|64.23|62.83|250
1654685700000|2022-06-08 10:55:00|64.43|63.03|64.32|62.92|64.44|63.04|64.29|62.89|191
1654686000000|2022-06-08 11:00:00|64.33|62.93|64.22|62.82|64.42|63.02|64.06|62.66|228
1654686300000|2022-06-08 11:05:00|64.23|62.83|64.29|62.89|64.32|62.92|64.22|62.82|270
1654686600000|2022-06-08 11:10:00|64.28|62.88|64.44|63.04|64.49|63.09|64.26|62.86|295
1654686900000|2022-06-08 11:15:00|64.45|63.05|64.5|63.1|64.51|63.11|64.4|63|245
1654687200000|2022-06-08 11:20:00|64.51|63.11|64.34|62.94|64.6|63.2|64.23|62.83|260
1654687500000|2022-06-08 11:25:00|64.33|62.93|64.51|63.11|64.57|63.17|64.32|62.92|266
1654687800000|2022-06-08 11:30:00|64.52|63.12|64.66|63.26|64.69|63.29|64.44|63.04|343
1654688100000|2022-06-08 11:35:00|64.65|63.25|65.38|63.98|65.5|64.1|64.65|63.25|394
1654688400000|2022-06-08 11:40:00|65.37|63.97|65.46|64.06|65.69|64.29|65.06|63.66|348
1654688700000|2022-06-08 11:45:00|65.45|64.05|65.16|63.76|65.53|64.13|65.14|63.74|330
1654689000000|2022-06-08 11:50:00|65.15|63.75|65.03|63.63|65.32|63.92|65|63.6|280
1654689300000|2022-06-08 11:55:00|65.05|63.65|65.02|63.62|65.23|63.83|65.02|63.62|208
1654689600000|2022-06-08 12:00:00|65.03|63.63|65.13|63.73|65.16|63.76|64.76|63.36|331
1654689900000|2022-06-08 12:05:00|65.12|63.72|65.15|63.75|65.27|63.87|65.07|63.67|240
1654690200000|2022-06-08 12:10:00|65.14|63.74|65.5|64.1|65.65|64.25|65.08|63.68|356
1654690500000|2022-06-08 12:15:00|65.49|64.09|65.35|63.95|65.96|64.56|65.21|63.81|397
1654690800000|2022-06-08 12:20:00|65.34|63.94|64.72|63.32|65.54|64.14|64.67|63.27|426
1654691100000|2022-06-08 12:25:00|64.73|63.33|64.45|63.05|64.76|63.36|64.16|62.76|606
1654691400000|2022-06-08 12:30:00|64.47|63.07|64.65|63.25|64.85|63.45|64.3|62.9|556
1654691700000|2022-06-08 12:35:00|64.66|63.26|64.7|63.3|65|63.6|64.65|63.25|402
1654692000000|2022-06-08 12:40:00|64.69|63.29|64.81|63.41|64.92|63.52|64.4|63|391
1654692300000|2022-06-08 12:45:00|64.82|63.42|64.84|63.44|64.92|63.52|64.66|63.26|404
1654692600000|2022-06-08 12:50:00|64.83|63.43|64.73|63.33|64.89|63.49|64.68|63.28|293
1654692900000|2022-06-08 12:55:00|64.72|63.32|64.68|63.28|64.96|63.56|64.64|63.24|436
1654693200000|2022-06-08 13:00:00|64.69|63.29|64.9|63.5|64.96|63.56|64.38|62.98|506
1654693500000|2022-06-08 13:05:00|64.89|63.49|65.17|63.77|65.38|63.98|64.85|63.45|528
1654693800000|2022-06-08 13:10:00|65.16|63.76|65.24|63.84|65.3|63.9|65.02|63.62|353
1654694100000|2022-06-08 13:15:00|65.25|63.85|65.15|63.75|65.38|63.98|65.08|63.68|373
1654694400000|2022-06-08 13:20:00|65.14|63.74|65.27|63.87|65.32|63.92|65.09|63.69|259
1654694700000|2022-06-08 13:25:00|65.28|63.88|65.39|63.99|65.59|64.19|65.28|63.88|440
1654695000000|2022-06-08 13:30:00|65.37|63.97|65.65|64.25|65.66|64.26|64.98|63.58|609
1654695300000|2022-06-08 13:35:00|65.64|64.24|66.08|64.68|66.12|64.72|65.62|64.22|641
1654695600000|2022-06-08 13:40:00|66.09|64.69|65.74|64.34|66.09|64.69|65.58|64.18|592
1654695900000|2022-06-08 13:45:00|65.75|64.35|66.88|65.48|67.03|65.63|65.69|64.29|664
1654696200000|2022-06-08 13:50:00|66.87|65.47|66.88|65.48|67.3|65.9|66.43|65.03|654
1654696500000|2022-06-08 13:55:00|66.87|65.47|66.57|65.17|66.89|65.49|66.5|65.1|592
1654696800000|2022-06-08 14:00:00|66.59|65.19|66.6|65.2|66.81|65.41|66.1|64.7|608
1654697100000|2022-06-08 14:05:00|66.58|65.18|66.31|64.91|66.75|65.35|66.28|64.88|517
1654697400000|2022-06-08 14:10:00|66.3|64.9|65.91|64.51|66.31|64.91|65.83|64.43|589
1654697700000|2022-06-08 14:15:00|65.92|64.52|66.28|64.88|66.3|64.9|65.77|64.37|571
1654698000000|2022-06-08 14:20:00|66.24|64.84|66.26|64.86|66.36|64.96|66.06|64.66|514
1654698300000|2022-06-08 14:25:00|66.23|64.83|66.13|64.73|66.47|65.07|66.06|64.66|409
1654698600000|2022-06-08 14:30:00|66.14|64.74|66.45|65.05|66.67|65.27|66.07|64.67|588
1654698900000|2022-06-08 14:35:00|66.48|65.08|66.57|65.17|66.98|65.58|66.46|65.06|557
1654699200000|2022-06-08 14:40:00|66.56|65.16|66.21|64.81|66.76|65.36|66.21|64.81|513
1654699500000|2022-06-08 14:45:00|66.2|64.8|66.35|64.95|66.54|65.14|66.17|64.77|520
1654699800000|2022-06-08 14:50:00|66.33|64.93|66.25|64.85|66.44|65.04|66.19|64.79|460
1654700100000|2022-06-08 14:55:00|66.24|64.84|65.99|64.59|66.26|64.86|65.79|64.39|435
1654700400000|2022-06-08 15:00:00|66|64.6|66.13|64.73|66.2|64.8|65.88|64.48|485
1654700700000|2022-06-08 15:05:00|66.12|64.72|66.31|64.91|66.33|64.93|66.11|64.71|445
1654701000000|2022-06-08 15:10:00|66.3|64.9|66.62|65.22|66.69|65.29|66.24|64.84|441
1654701300000|2022-06-08 15:15:00|66.63|65.23|66.47|65.07|66.69|65.29|66.34|64.94|380
1654701600000|2022-06-08 15:20:00|66.43|65.03|66.46|65.06|66.57|65.17|66.37|64.97|360
1654701900000|2022-06-08 15:25:00|66.47|65.07|66.61|65.21|66.68|65.28|66.38|64.98|322
1654702200000|2022-06-08 15:30:00|66.6|65.2|67.23|65.83|67.26|65.86|66.46|65.06|441
1654702500000|2022-06-08 15:35:00|67.24|65.84|67.09|65.69|67.29|65.89|66.76|65.36|486
1654702800000|2022-06-08 15:40:00|67.1|65.7|66.75|65.35|67.28|65.88|66.68|65.28|519
1654703100000|2022-06-08 15:45:00|66.78|65.38|66.67|65.27|66.88|65.48|66.44|65.04|469
1654703400000|2022-06-08 15:50:00|66.68|65.28|67.05|65.65|67.28|65.88|66.5|65.1|553
1654703700000|2022-06-08 15:55:00|67.06|65.66|67.1|65.7|67.28|65.88|66.84|65.44|489
1654704000000|2022-06-08 16:00:00|67.09|65.69|67.31|65.91|67.59|66.19|67.04|65.64|511
1654704300000|2022-06-08 16:05:00|67.32|65.92|67.27|65.87|67.33|65.93|66.94|65.54|571
1654704600000|2022-06-08 16:10:00|67.28|65.88|67.34|65.94|67.42|66.02|67.05|65.65|440
1654704900000|2022-06-08 16:15:00|67.35|65.95|67.3|65.9|67.39|65.99|67.1|65.7|327
1654705200000|2022-06-08 16:20:00|67.31|65.91|66.84|65.44|67.32|65.92|66.59|65.19|387
1654705500000|2022-06-08 16:25:00|66.83|65.43|66.52|65.12|66.84|65.44|66.34|64.94|477
1654705800000|2022-06-08 16:30:00|66.53|65.13|66.15|64.75|66.57|65.17|66|64.6|502
1654706100000|2022-06-08 16:35:00|66.16|64.76|65.99|64.59|66.29|64.89|65.96|64.56|439
1654706400000|2022-06-08 16:40:00|65.98|64.58|65.89|64.49|66.23|64.83|65.89|64.49|505
1654706700000|2022-06-08 16:45:00|65.9|64.5|66.27|64.87|66.37|64.97|65.88|64.48|493
1654707000000|2022-06-08 16:50:00|66.28|64.88|66.25|64.85|66.45|65.05|66.23|64.83|347
1654707300000|2022-06-08 16:55:00|66.24|64.84|66.34|64.94|66.43|65.03|66.13|64.73|289
1654707600000|2022-06-08 17:00:00|66.35|64.95|65.86|64.46|66.38|64.98|65.75|64.35|417
1654707900000|2022-06-08 17:05:00|65.87|64.47|65.78|64.38|65.87|64.47|65.56|64.16|473
1654708200000|2022-06-08 17:10:00|65.79|64.39|65.79|64.39|66.02|64.62|65.78|64.38|349
1654708500000|2022-06-08 17:15:00|65.8|64.4|66.08|64.68|66.14|64.74|65.79|64.39|378
1654708800000|2022-06-08 17:20:00|66.09|64.69|66.35|64.95|66.36|64.96|66.03|64.63|353
1654709100000|2022-06-08 17:25:00|66.36|64.96|66.12|64.72|66.37|64.97|66.1|64.7|328
1654709400000|2022-06-08 17:30:00|66.13|64.73|66.19|64.79|66.23|64.83|66|64.6|384
1654709700000|2022-06-08 17:35:00|66.2|64.8|66.04|64.64|66.24|64.84|65.96|64.56|276
1654710000000|2022-06-08 17:40:00|66.03|64.63|66.47|65.07|66.47|65.07|66.02|64.62|245
1654710300000|2022-06-08 17:45:00|66.45|65.05|66.26|64.86|66.46|65.06|66.19|64.79|213
1654710600000|2022-06-08 17:50:00|66.25|64.85|66.17|64.77|66.27|64.87|66.11|64.71|171
1654710900000|2022-06-08 17:55:00|66.18|64.78|66.18|64.78|66.24|64.84|66.11|64.71|244
1654711200000|2022-06-08 18:00:00|66.19|64.79|66.21|64.81|66.42|65.02|66.14|64.74|285
1654711500000|2022-06-08 18:05:00|66.22|64.82|66.06|64.66|66.22|64.82|65.91|64.51|301
1654711800000|2022-06-08 18:10:00|66.04|64.64|65.97|64.57|66.04|64.64|65.88|64.48|248
1654712100000|2022-06-08 18:15:00|65.96|64.56|65.64|64.24|66|64.6|65.58|64.18|268
1654712400000|2022-06-08 18:20:00|65.65|64.25|65.5|64.1|65.83|64.43|65.35|63.95|436
1654712700000|2022-06-08 18:25:00|65.49|64.09|65.33|63.93|65.49|64.09|65.12|63.72|496
1654713000000|2022-06-08 18:30:00|65.32|63.92|64.72|63.32|65.36|63.96|64.63|63.23|418
1654713300000|2022-06-08 18:35:00|64.71|63.31|64.76|63.36|64.88|63.48|64.43|63.03|563
1654713600000|2022-06-08 18:40:00|64.77|63.37|65.01|63.61|65.04|63.64|64.75|63.35|451
1654713900000|2022-06-08 18:45:00|65.02|63.62|65.39|63.99|65.61|64.21|64.97|63.57|438
1654714200000|2022-06-08 18:50:00|65.4|64|65.43|64.03|65.64|64.24|65.38|63.98|313
1654714500000|2022-06-08 18:55:00|65.44|64.04|65.54|64.14|65.61|64.21|65.44|64.04|228
1654714800000|2022-06-08 19:00:00|65.53|64.13|65.44|64.04|65.53|64.13|65.14|63.74|405
1654715100000|2022-06-08 19:05:00|65.43|64.03|65.24|63.84|65.43|64.03|65.07|63.67|378
1654715400000|2022-06-08 19:10:00|65.25|63.85|65.26|63.86|65.43|64.03|65.18|63.78|390
1654715700000|2022-06-08 19:15:00|65.25|63.85|65.01|63.61|65.29|63.89|64.96|63.56|379
1654716000000|2022-06-08 19:20:00|65.02|63.62|65.55|64.15|65.64|64.24|65.02|63.62|381
1654716300000|2022-06-08 19:25:00|65.54|64.14|65.53|64.13|65.62|64.22|65.44|64.04|335
1654716600000|2022-06-08 19:30:00|65.52|64.12|65.89|64.49|66.1|64.7|65.52|64.12|421
1654716900000|2022-06-08 19:35:00|65.88|64.48|65.91|64.51|66.02|64.62|65.81|64.41|333
1654717200000|2022-06-08 19:40:00|65.9|64.5|65.91|64.51|65.97|64.57|65.81|64.41|290
1654717500000|2022-06-08 19:45:00|65.93|64.53|65.54|64.14|65.94|64.54|65.46|64.06|304
1654717800000|2022-06-08 19:50:00|65.53|64.13|65.65|64.25|65.82|64.42|65.52|64.12|390
1654718100000|2022-06-08 19:55:00|65.63|64.23|65.33|63.93|65.7|64.3|65.31|63.91|306
1654718400000|2022-06-08 20:00:00|65.32|63.92|65.38|63.98|65.46|64.06|65.25|63.85|314
1654718700000|2022-06-08 20:05:00|65.39|63.99|65.18|63.78|65.4|64|65.14|63.74|257
1654719000000|2022-06-08 20:10:00|65.14|63.74|65.08|63.68|65.15|63.75|64.84|63.44|256
1654719300000|2022-06-08 20:15:00|65.07|63.67|65.17|63.77|65.29|63.89|64.98|63.58|344
1654719600000|2022-06-08 20:20:00|65.18|63.78|65.12|63.72|65.28|63.88|65.08|63.68|244
1654719900000|2022-06-08 20:25:00|65.1|63.7|64.96|63.56|65.12|63.72|64.84|63.44|272
1654720200000|2022-06-08 20:30:00|64.97|63.57|65.14|63.74|65.24|63.84|64.95|63.55|323
1654720500000|2022-06-08 20:35:00|65.15|63.75|65.22|63.82|65.23|63.83|64.84|63.44|329
1654720800000|2022-06-08 20:40:00|65.23|63.83|65.07|63.67|65.23|63.83|64.95|63.55|292
1654721100000|2022-06-08 20:45:00|65.05|63.65|64.99|63.59|65.07|63.67|64.84|63.44|220
1654721400000|2022-06-08 20:50:00|65.01|63.61|64.83|63.43|65.01|63.61|64.79|63.39|152
1654721700000|2022-06-08 20:55:00|64.82|63.42|64.7|63.3|64.92|63.52|64.7|63.3|176
1654722000000|2022-06-08 21:00:00|64.69|63.29|64.9|63.5|64.97|63.57|64.6|63.2|240
1654722300000|2022-06-08 21:05:00|64.89|63.49|64.84|63.44|65.05|63.65|64.83|63.43|205
1654722600000|2022-06-08 21:10:00|64.81|63.41|64.72|63.32|64.86|63.46|64.69|63.29|280
1654722900000|2022-06-08 21:15:00|64.73|63.33|64.64|63.24|64.78|63.38|64.62|63.22|127
1654723200000|2022-06-08 21:20:00|64.63|63.23|64.96|63.56|64.96|63.56|64.62|63.22|191
1654723500000|2022-06-08 21:25:00|64.95|63.55|64.95|63.55|65.04|63.64|64.91|63.51|212
1654723800000|2022-06-08 21:30:00|64.96|63.56|65.28|63.88|65.29|63.89|64.95|63.55|141
1654724100000|2022-06-08 21:35:00|65.27|63.87|65.67|64.27|65.68|64.28|65.27|63.87|255
1654724400000|2022-06-08 21:40:00|65.68|64.28|65.62|64.22|65.88|64.48|65.52|64.12|273
1654724700000|2022-06-08 21:45:00|65.63|64.23|65.55|64.15|65.68|64.28|65.36|63.96|186
1654725000000|2022-06-08 21:50:00|65.54|64.14|65.72|64.32|65.75|64.35|65.38|63.98|181
1654725300000|2022-06-08 21:55:00|65.73|64.33|66.1|64.7|66.25|64.85|65.72|64.32|313
1654725600000|2022-06-08 22:00:00|66.11|64.71|65.84|64.44|66.22|64.82|65.83|64.43|389
1654725900000|2022-06-08 22:05:00|65.85|64.45|65.94|64.54|66.05|64.65|65.77|64.37|329
1654726200000|2022-06-08 22:10:00|65.95|64.55|65.66|64.26|66.02|64.62|65.66|64.26|227
1654726500000|2022-06-08 22:15:00|65.65|64.25|65.53|64.13|65.67|64.27|65.47|64.07|315
1654726800000|2022-06-08 22:20:00|65.52|64.12|65.46|64.06|65.58|64.18|65.46|64.06|228
1654727100000|2022-06-08 22:25:00|65.47|64.07|65.53|64.13|65.63|64.23|65.44|64.04|206
1654727400000|2022-06-08 22:30:00|65.54|64.14|65.49|64.09|65.71|64.31|65.49|64.09|240
1654727700000|2022-06-08 22:35:00|65.5|64.1|65.43|64.03|65.6|64.2|65.42|64.02|226
1654728000000|2022-06-08 22:40:00|65.41|64.01|65.56|64.16|65.59|64.19|65.22|63.82|295
1654728300000|2022-06-08 22:45:00|65.57|64.17|65.81|64.41|65.9|64.5|65.51|64.11|310
1654728600000|2022-06-08 22:50:00|65.8|64.4|65.71|64.31|65.81|64.41|65.6|64.2|280
1654728900000|2022-06-08 22:55:00|65.7|64.3|65.52|64.12|65.73|64.33|65.48|64.08|274
1654729200000|2022-06-08 23:00:00|65.51|64.11|65.6|64.2|65.73|64.33|65.46|64.06|304
1654729500000|2022-06-08 23:05:00|65.59|64.19|65.42|64.02|65.59|64.19|65.28|63.88|280
1654729800000|2022-06-08 23:10:00|65.41|64.01|65.27|63.87|65.46|64.06|65.15|63.75|270
1654730100000|2022-06-08 23:15:00|65.28|63.88|65.04|63.64|65.29|63.89|65|63.6|339
1654730400000|2022-06-08 23:20:00|65.05|63.65|65.29|63.89|65.41|64.01|65.04|63.64|337
1654730700000|2022-06-08 23:25:00|65.3|63.9|65.06|63.66|65.31|63.91|64.87|63.47|377
1654731000000|2022-06-08 23:30:00|65.04|63.64|65.27|63.87|65.4|64|65.02|63.62|411
1654731300000|2022-06-08 23:35:00|65.3|63.9|65.08|63.68|65.36|63.96|64.86|63.46|400
1654731600000|2022-06-08 23:40:00|65.07|63.67|64.78|63.38|65.2|63.8|64.77|63.37|377
1654731900000|2022-06-08 23:45:00|64.77|63.37|64.95|63.55|65.09|63.69|64.71|63.31|394
1654732200000|2022-06-08 23:50:00|64.93|63.53|64.79|63.39|64.95|63.55|64.61|63.21|372
1654732500000|2022-06-08 23:55:00|64.78|63.38|64.75|63.35|64.86|63.46|64.68|63.28|335
1654732800000|2022-06-09 00:00:00|64.76|63.36|64.51|63.11|65.04|63.64|64.49|63.09|420
1654733100000|2022-06-09 00:05:00|64.5|63.1|64.08|62.68|64.7|63.3|63.99|62.59|477
1654733400000|2022-06-09 00:10:00|64.09|62.69|64.29|62.89|64.4|63|64.09|62.69|456
1654733700000|2022-06-09 00:15:00|64.27|62.87|63.92|62.52|64.29|62.89|63.84|62.44|489
1654734000000|2022-06-09 00:20:00|63.91|62.51|63.76|62.36|63.98|62.58|63.74|62.34|355
1654734300000|2022-06-09 00:25:00|63.77|62.37|63.63|62.23|63.8|62.4|63.34|61.94|470
1654734600000|2022-06-09 00:30:00|63.64|62.24|63.42|62.02|63.64|62.24|63.27|61.87|409
1654734900000|2022-06-09 00:35:00|63.39|61.99|63.79|62.39|63.89|62.49|63.39|61.99|516
1654735200000|2022-06-09 00:40:00|63.78|62.38|63.83|62.43|63.88|62.48|63.64|62.24|427
1654735500000|2022-06-09 00:45:00|63.82|62.42|64.2|62.8|64.39|62.99|63.79|62.39|453
1654735800000|2022-06-09 00:50:00|64.21|62.81|64.46|63.06|64.57|63.17|64.18|62.78|413
1654736100000|2022-06-09 00:55:00|64.47|63.07|64.5|63.1|64.69|63.29|64.43|63.03|351
1654736400000|2022-06-09 01:00:00|64.49|63.09|65.02|63.62|65.05|63.65|64.47|63.07|459
1654736700000|2022-06-09 01:05:00|65.01|63.61|65.2|63.8|65.24|63.84|64.87|63.47|446
1654737000000|2022-06-09 01:10:00|65.19|63.79|65.08|63.68|65.54|64.14|65.06|63.66|461
1654737300000|2022-06-09 01:15:00|65.09|63.69|65.13|63.73|65.15|63.75|64.95|63.55|427
1654737600000|2022-06-09 01:20:00|65.15|63.75|64.68|63.28|65.15|63.75|64.66|63.26|306
1654737900000|2022-06-09 01:25:00|64.7|63.3|64.5|63.1|64.77|63.37|64.43|63.03|279
1654738200000|2022-06-09 01:30:00|64.51|63.11|64.74|63.34|64.75|63.35|64.35|62.95|329
1654738500000|2022-06-09 01:35:00|64.75|63.35|64.4|63|64.78|63.38|64.4|63|283
1654738800000|2022-06-09 01:40:00|64.41|63.01|64.48|63.08|64.63|63.23|64.37|62.97|286
1654739100000|2022-06-09 01:45:00|64.47|63.07|64.12|62.72|64.48|63.08|64.09|62.69|307
1654739400000|2022-06-09 01:50:00|64.13|62.73|64.14|62.74|64.19|62.79|64.05|62.65|262
1654739700000|2022-06-09 01:55:00|64.18|62.78|63.73|62.33|64.19|62.79|63.73|62.33|177
1654740000000|2022-06-09 02:00:00|63.74|62.34|63.81|62.41|63.89|62.49|63.72|62.32|275
1654740300000|2022-06-09 02:05:00|63.8|62.4|63.84|62.44|63.93|62.53|63.76|62.36|244
1654740600000|2022-06-09 02:10:00|63.85|62.45|63.8|62.4|63.95|62.55|63.62|62.22|235
1654740900000|2022-06-09 02:15:00|63.79|62.39|63.83|62.43|63.85|62.45|63.7|62.3|202
1654741200000|2022-06-09 02:20:00|63.82|62.42|64.11|62.71|64.16|62.76|63.76|62.36|269
1654741500000|2022-06-09 02:25:00|64.1|62.7|64.07|62.67|64.18|62.78|64.03|62.63|260
1654741800000|2022-06-09 02:30:00|64.06|62.66|64.08|62.68|64.25|62.85|64.04|62.64|239
1654742100000|2022-06-09 02:35:00|64.13|62.73|63.92|62.52|64.13|62.73|63.81|62.41|160
1654742400000|2022-06-09 02:40:00|63.91|62.51|63.92|62.52|63.99|62.59|63.8|62.4|177
1654742700000|2022-06-09 02:45:00|63.93|62.53|64.08|62.68|64.09|62.69|63.9|62.5|254
1654743000000|2022-06-09 02:50:00|64.07|62.67|64|62.6|64.11|62.71|63.87|62.47|205
1654743300000|2022-06-09 02:55:00|63.99|62.59|64.11|62.71|64.14|62.74|63.97|62.57|298
1654743600000|2022-06-09 03:00:00|64.09|62.69|64.42|63.02|64.44|63.04|64.04|62.64|371
1654743900000|2022-06-09 03:05:00|64.44|63.04|64.34|62.94|64.47|63.07|64.25|62.85|323
1654744200000|2022-06-09 03:10:00|64.33|62.93|64.44|63.04|64.47|63.07|64.31|62.91|320
1654744500000|2022-06-09 03:15:00|64.45|63.05|64.36|62.96|64.48|63.08|64.31|62.91|269
1654744800000|2022-06-09 03:20:00|64.37|62.97|64.53|63.13|64.68|63.28|64.36|62.96|324
1654745100000|2022-06-09 03:25:00|64.54|63.14|64.64|63.24|64.7|63.3|64.49|63.09|353
1654745400000|2022-06-09 03:30:00|64.66|63.26|64.52|63.12|64.71|63.31|64.51|63.11|288
1654745700000|2022-06-09 03:35:00|64.5|63.1|64.62|63.22|64.7|63.3|64.46|63.06|217
1654746000000|2022-06-09 03:40:00|64.63|63.23|64.79|63.39|64.82|63.42|64.63|63.23|210
1654746300000|2022-06-09 03:45:00|64.81|63.41|64.64|63.24|64.81|63.41|64.58|63.18|214
1654746600000|2022-06-09 03:50:00|64.65|63.25|64.85|63.45|64.87|63.47|64.62|63.22|209
1654746900000|2022-06-09 03:55:00|64.86|63.46|65.13|63.73|65.23|63.83|64.85|63.45|272
1654747200000|2022-06-09 04:00:00|65.14|63.74|64.79|63.39|65.18|63.78|64.76|63.36|264
1654747500000|2022-06-09 04:05:00|64.78|63.38|64.93|63.53|64.99|63.59|64.75|63.35|263
1654747800000|2022-06-09 04:10:00|64.94|63.54|64.86|63.46|65.03|63.63|64.85|63.45|208
1654748100000|2022-06-09 04:15:00|64.87|63.47|64.7|63.3|64.94|63.54|64.58|63.18|225
1654748400000|2022-06-09 04:20:00|64.69|63.29|64.68|63.28|64.83|63.43|64.67|63.27|211
1654748700000|2022-06-09 04:25:00|64.69|63.29|64.72|63.32|64.9|63.5|64.68|63.28|228
1654749000000|2022-06-09 04:30:00|64.71|63.31|64.58|63.18|64.77|63.37|64.57|63.17|157
1654749300000|2022-06-09 04:35:00|64.59|63.19|64.61|63.21|64.66|63.26|64.57|63.17|137
1654749600000|2022-06-09 04:40:00|64.6|63.2|64.82|63.42|64.83|63.43|64.54|63.14|175
1654749900000|2022-06-09 04:45:00|64.8|63.4|64.63|63.23|64.82|63.42|64.57|63.17|198
1654750200000|2022-06-09 04:50:00|64.62|63.22|64.66|63.26|64.77|63.37|64.59|63.19|174
1654750500000|2022-06-09 04:55:00|64.64|63.24|64.72|63.32|64.78|63.38|64.55|63.15|202
1654750800000|2022-06-09 05:00:00|64.73|63.33|64.65|63.25|64.76|63.36|64.56|63.16|187
1654751100000|2022-06-09 05:05:00|64.64|63.24|65.13|63.73|65.15|63.75|64.59|63.19|346
1654751400000|2022-06-09 05:10:00|65.12|63.72|65.09|63.69|65.41|64.01|65.01|63.61|345
1654751700000|2022-06-09 05:15:00|65.1|63.7|65.16|63.76|65.24|63.84|65.06|63.66|296
1654752000000|2022-06-09 05:20:00|65.15|63.75|65.42|64.02|65.46|64.06|65.14|63.74|316
1654752300000|2022-06-09 05:25:00|65.4|64|65.59|64.19|65.7|64.3|65.39|63.99|317
1654752600000|2022-06-09 05:30:00|65.61|64.21|65.34|63.94|65.61|64.21|65.28|63.88|302
1654752900000|2022-06-09 05:35:00|65.35|63.95|65.37|63.97|65.44|64.04|65.28|63.88|226
1654753200000|2022-06-09 05:40:00|65.36|63.96|65.29|63.89|65.43|64.03|65.2|63.8|252
1654753500000|2022-06-09 05:45:00|65.28|63.88|65.25|63.85|65.4|64|65.2|63.8|231
1654753800000|2022-06-09 05:50:00|65.24|63.84|65.22|63.82|65.34|63.94|65.2|63.8|192
1654754100000|2022-06-09 05:55:00|65.23|63.83|65.17|63.77|65.3|63.9|65.13|63.73|194
1654754400000|2022-06-09 06:00:00|65.16|63.76|65.12|63.72|65.24|63.84|65.04|63.64|233
1654754700000|2022-06-09 06:05:00|65.11|63.71|65.06|63.66|65.11|63.71|64.98|63.58|191
1654755000000|2022-06-09 06:10:00|65.07|63.67|65.31|63.91|65.31|63.91|65.06|63.66|212
1654755300000|2022-06-09 06:15:00|65.3|63.9|65.12|63.72|65.32|63.92|65.12|63.72|199
1654755600000|2022-06-09 06:20:00|65.1|63.7|65.08|63.68|65.19|63.79|65.03|63.63|184
1654755900000|2022-06-09 06:25:00|65.09|63.69|65.23|63.83|65.23|63.83|65.08|63.68|204
1654756200000|2022-06-09 06:30:00|65.24|63.84|65.06|63.66|65.27|63.87|64.99|63.59|232
1654756500000|2022-06-09 06:35:00|65.05|63.65|65.09|63.69|65.18|63.78|65.05|63.65|178
1654756800000|2022-06-09 06:40:00|65.08|63.68|65.08|63.68|65.13|63.73|65.01|63.61|203
1654757100000|2022-06-09 06:45:00|65.07|63.67|65.05|63.65|65.15|63.75|65.01|63.61|201
1654757400000|2022-06-09 06:50:00|65.04|63.64|65.26|63.86|65.32|63.92|65.03|63.63|250
1654757700000|2022-06-09 06:55:00|65.25|63.85|65.32|63.92|65.32|63.92|65.21|63.81|255
1654758000000|2022-06-09 07:00:00|65.31|63.91|65.47|64.07|65.49|64.09|65.3|63.9|287
1654758300000|2022-06-09 07:05:00|65.48|64.08|65.54|64.14|65.59|64.19|65.36|63.96|358
1654758600000|2022-06-09 07:10:00|65.55|64.15|65.81|64.41|65.9|64.5|65.53|64.13|288
1654758900000|2022-06-09 07:15:00|65.82|64.42|65.84|64.44|65.95|64.55|65.61|64.21|224
1654759200000|2022-06-09 07:20:00|65.85|64.45|65.97|64.57|66.16|64.76|65.85|64.45|210
1654759500000|2022-06-09 07:25:00|65.93|64.53|66.11|64.71|66.16|64.76|65.93|64.53|170
1654759800000|2022-06-09 07:30:00|66.09|64.69|65.6|64.2|66.12|64.72|65.59|64.19|298
1654760100000|2022-06-09 07:35:00|65.61|64.21|65.71|64.31|65.72|64.32|65.57|64.17|271
1654760400000|2022-06-09 07:40:00|65.69|64.29|65.74|64.34|65.83|64.43|65.64|64.24|288
1654760700000|2022-06-09 07:45:00|65.75|64.35|65.74|64.34|65.98|64.58|65.64|64.24|355
1654761000000|2022-06-09 07:50:00|65.73|64.33|65.78|64.38|65.98|64.58|65.71|64.31|357
1654761300000|2022-06-09 07:55:00|65.79|64.39|65.98|64.58|66|64.6|65.72|64.32|306
1654761600000|2022-06-09 08:00:00|65.99|64.59|66.19|64.79|66.43|65.03|65.71|64.31|485
1654761900000|2022-06-09 08:05:00|66.18|64.78|66.1|64.7|66.25|64.85|66|64.6|396
1654762200000|2022-06-09 08:10:00|66.08|64.68|65.91|64.51|66.12|64.72|65.88|64.48|283
1654762500000|2022-06-09 08:15:00|65.9|64.5|65.95|64.55|66.03|64.63|65.83|64.43|229
1654762800000|2022-06-09 08:20:00|65.96|64.56|65.84|64.44|66.09|64.69|65.8|64.4|294
1654763100000|2022-06-09 08:25:00|65.85|64.45|65.86|64.46|65.91|64.51|65.79|64.39|246
1654763400000|2022-06-09 08:30:00|65.85|64.45|65.78|64.38|65.92|64.52|65.56|64.16|307
1654763700000|2022-06-09 08:35:00|65.79|64.39|65.75|64.35|65.82|64.42|65.64|64.24|335
1654764000000|2022-06-09 08:40:00|65.74|64.34|65.72|64.32|65.8|64.4|65.67|64.27|245
1654764300000|2022-06-09 08:45:00|65.7|64.3|65.8|64.4|65.92|64.52|65.66|64.26|324
1654764600000|2022-06-09 08:50:00|65.79|64.39|65.62|64.22|65.85|64.45|65.52|64.12|338
1654764900000|2022-06-09 08:55:00|65.6|64.2|65.71|64.31|65.8|64.4|65.59|64.19|309
1654765200000|2022-06-09 09:00:00|65.73|64.33|65.63|64.23|65.8|64.4|65.54|64.14|236
1654765500000|2022-06-09 09:05:00|65.64|64.24|65.65|64.25|65.69|64.29|65.48|64.08|189
1654765800000|2022-06-09 09:10:00|65.64|64.24|65.68|64.28|65.76|64.36|65.62|64.22|460
1654766100000|2022-06-09 09:15:00|65.7|64.3|65.71|64.31|65.78|64.38|65.63|64.23|536
1654766400000|2022-06-09 09:20:00|65.69|64.29|65.93|64.53|66.01|64.61|65.68|64.28|396
1654766700000|2022-06-09 09:25:00|65.94|64.54|66.06|64.66|66.11|64.71|65.92|64.52|286
1654767000000|2022-06-09 09:30:00|66.07|64.67|66.27|64.87|66.3|64.9|66.01|64.61|302
1654767300000|2022-06-09 09:35:00|66.28|64.88|66.04|64.64|66.3|64.9|66.03|64.63|329
1654767600000|2022-06-09 09:40:00|66.03|64.63|66|64.6|66.15|64.75|65.98|64.58|261
1654767900000|2022-06-09 09:45:00|66.01|64.61|66.04|64.64|66.13|64.73|66.01|64.61|205
1654768200000|2022-06-09 09:50:00|66.03|64.63|65.9|64.5|66.13|64.73|65.83|64.43|400
1654768500000|2022-06-09 09:55:00|65.88|64.48|65.79|64.39|65.9|64.5|65.67|64.27|425
1654768800000|2022-06-09 10:00:00|65.78|64.38|66.02|64.62|66.09|64.69|65.78|64.38|321
1654769100000|2022-06-09 10:05:00|66.03|64.63|65.85|64.45|66.1|64.7|65.84|64.44|251
1654769400000|2022-06-09 10:10:00|65.84|64.44|65.87|64.47|66.01|64.61|65.78|64.38|350
1654769700000|2022-06-09 10:15:00|65.88|64.48|65.97|64.57|65.99|64.59|65.86|64.46|252
1654770000000|2022-06-09 10:20:00|65.96|64.56|66.14|64.74|66.15|64.75|65.89|64.49|258
1654770300000|2022-06-09 10:25:00|66.15|64.75|66.09|64.69|66.16|64.76|66|64.6|228
1654770600000|2022-06-09 10:30:00|66.08|64.68|65.97|64.57|66.18|64.78|65.88|64.48|235
1654770900000|2022-06-09 10:35:00|65.98|64.58|65.99|64.59|66.03|64.63|65.87|64.47|221
1654771200000|2022-06-09 10:40:00|66|64.6|65.93|64.53|66.01|64.61|65.89|64.49|145
1654771500000|2022-06-09 10:45:00|65.94|64.54|65.72|64.32|65.97|64.57|65.71|64.31|219
1654771800000|2022-06-09 10:50:00|65.73|64.33|65.63|64.23|65.85|64.45|65.63|64.23|256
1654772100000|2022-06-09 10:55:00|65.62|64.22|65.5|64.1|65.67|64.27|65.41|64.01|345
1654772400000|2022-06-09 11:00:00|65.49|64.09|65.43|64.03|65.51|64.11|65.3|63.9|372
1654772700000|2022-06-09 11:05:00|65.42|64.02|65.54|64.14|65.63|64.23|65.35|63.95|372
1654773000000|2022-06-09 11:10:00|65.53|64.13|65.55|64.15|65.65|64.25|65.51|64.11|289
1654773300000|2022-06-09 11:15:00|65.54|64.14|65.37|63.97|65.56|64.16|65.3|63.9|330
1654773600000|2022-06-09 11:20:00|65.36|63.96|65.38|63.98|65.5|64.1|65.31|63.91|342
1654773900000|2022-06-09 11:25:00|65.39|63.99|65.34|63.94|65.44|64.04|65.26|63.86|246
1654774200000|2022-06-09 11:30:00|65.38|63.98|65.28|63.88|65.51|64.11|65.27|63.87|333
1654774500000|2022-06-09 11:35:00|65.26|63.86|65.36|63.96|65.43|64.03|65.26|63.86|314
1654774800000|2022-06-09 11:40:00|65.37|63.97|65.22|63.82|65.44|64.04|65.1|63.7|353
1654775100000|2022-06-09 11:45:00|65.21|63.81|65.02|63.62|65.37|63.97|65.01|63.61|415
1654775400000|2022-06-09 11:50:00|65.03|63.63|64.98|63.58|65.25|63.85|64.95|63.55|309
1654775700000|2022-06-09 11:55:00|64.97|63.57|64.8|63.4|64.99|63.59|64.78|63.38|323
1654776000000|2022-06-09 12:00:00|64.81|63.41|64.99|63.59|65.04|63.64|64.79|63.39|310
1654776300000|2022-06-09 12:05:00|65|63.6|64.96|63.56|65.05|63.65|64.88|63.48|243
1654776600000|2022-06-09 12:10:00|64.97|63.57|64.88|63.48|64.97|63.57|64.75|63.35|248
1654776900000|2022-06-09 12:15:00|64.89|63.49|64.27|62.87|64.9|63.5|64.16|62.76|411
1654777200000|2022-06-09 12:20:00|64.28|62.88|64.22|62.82|64.49|63.09|64.09|62.69|483
1654777500000|2022-06-09 12:25:00|64.21|62.81|64.57|63.17|64.58|63.18|64.17|62.77|432
1654777800000|2022-06-09 12:30:00|64.58|63.18|64.37|62.97|64.58|63.18|64.3|62.9|446
1654778100000|2022-06-09 12:35:00|64.35|62.95|64.53|63.13|64.53|63.13|64.29|62.89|392
1654778400000|2022-06-09 12:40:00|64.51|63.11|64.5|63.1|64.59|63.19|64.34|62.94|399
1654778700000|2022-06-09 12:45:00|64.48|63.08|64.77|63.37|64.81|63.41|64.47|63.07|368
1654779000000|2022-06-09 12:50:00|64.79|63.39|64.72|63.32|64.87|63.47|64.71|63.31|240
1654779300000|2022-06-09 12:55:00|64.71|63.31|64.68|63.28|64.8|63.4|64.6|63.2|248
1654779600000|2022-06-09 13:00:00|64.69|63.29|64.74|63.34|64.8|63.4|64.62|63.22|251
1654779900000|2022-06-09 13:05:00|64.72|63.32|64.52|63.12|64.75|63.35|64.52|63.12|201
1654780200000|2022-06-09 13:10:00|64.51|63.11|64.92|63.52|65.01|63.61|64.51|63.11|356
1654780500000|2022-06-09 13:15:00|64.91|63.51|65.04|63.64|65.15|63.75|64.87|63.47|388
1654780800000|2022-06-09 13:20:00|65.05|63.65|64.91|63.51|65.07|63.67|64.85|63.45|247
1654781100000|2022-06-09 13:25:00|64.92|63.52|64.78|63.38|64.97|63.57|64.77|63.37|223
1654781400000|2022-06-09 13:30:00|64.77|63.37|65.07|63.67|65.16|63.76|64.61|63.21|507
1654781700000|2022-06-09 13:35:00|65.08|63.68|64.64|63.24|65.19|63.79|64.64|63.24|529
1654782000000|2022-06-09 13:40:00|64.65|63.25|64.46|63.06|64.8|63.4|64.28|62.88|494
1654782300000|2022-06-09 13:45:00|64.44|63.04|64.7|63.3|64.77|63.37|64.38|62.98|501
1654782600000|2022-06-09 13:50:00|64.71|63.31|64.95|63.55|65.08|63.68|64.63|63.23|481
1654782900000|2022-06-09 13:55:00|64.94|63.54|64.98|63.58|65.1|63.7|64.78|63.38|468
1654783200000|2022-06-09 14:00:00|64.97|63.57|65|63.6|65.11|63.71|64.84|63.44|419
1654783500000|2022-06-09 14:05:00|64.99|63.59|64.56|63.16|64.99|63.59|64.51|63.11|400
1654783800000|2022-06-09 14:10:00|64.53|63.13|64.85|63.45|64.87|63.47|64.49|63.09|446
1654784100000|2022-06-09 14:15:00|64.84|63.44|64.73|63.33|65.07|63.67|64.72|63.32|445
1654784400000|2022-06-09 14:20:00|64.72|63.32|64.83|63.43|64.86|63.46|64.68|63.28|356
1654784700000|2022-06-09 14:25:00|64.82|63.42|64.9|63.5|64.94|63.54|64.81|63.41|379
1654785000000|2022-06-09 14:30:00|64.91|63.51|64.92|63.52|65|63.6|64.79|63.39|324
1654785300000|2022-06-09 14:35:00|64.9|63.5|64.86|63.46|64.97|63.57|64.86|63.46|294
1654785600000|2022-06-09 14:40:00|64.87|63.47|64.77|63.37|64.87|63.47|64.69|63.29|270
1654785900000|2022-06-09 14:45:00|64.78|63.38|64.68|63.28|64.78|63.38|64.49|63.09|263
1654786200000|2022-06-09 14:50:00|64.67|63.27|64.48|63.08|64.67|63.27|64.36|62.96|403
1654786500000|2022-06-09 14:55:00|64.49|63.09|64.53|63.13|64.61|63.21|64.38|62.98|350
1654786800000|2022-06-09 15:00:00|64.5|63.1|64.3|62.9|64.51|63.11|64.28|62.88|331
1654787100000|2022-06-09 15:05:00|64.29|62.89|64.4|63|64.45|63.05|64.21|62.81|298
1654787400000|2022-06-09 15:10:00|64.39|62.99|64.34|62.94|64.6|63.2|64.29|62.89|400
1654787700000|2022-06-09 15:15:00|64.35|62.95|64.38|62.98|64.47|63.07|64.31|62.91|533
1654788000000|2022-06-09 15:20:00|64.34|62.94|64.45|63.05|64.51|63.11|64.34|62.94|392
1654788300000|2022-06-09 15:25:00|64.46|63.06|64.45|63.05|64.58|63.18|64.4|63|305
1654788600000|2022-06-09 15:30:00|64.46|63.06|64.54|63.14|64.65|63.25|64.38|62.98|356
1654788900000|2022-06-09 15:35:00|64.53|63.13|64.61|63.21|64.66|63.26|64.51|63.11|290
1654789200000|2022-06-09 15:40:00|64.62|63.22|64.81|63.41|64.93|63.53|64.61|63.21|335
1654789500000|2022-06-09 15:45:00|64.82|63.42|64.57|63.17|64.82|63.42|64.57|63.17|204
1654789800000|2022-06-09 15:50:00|64.56|63.16|64.77|63.37|64.81|63.41|64.52|63.12|239
1654790100000|2022-06-09 15:55:00|64.78|63.38|64.76|63.36|64.85|63.45|64.72|63.32|335
1654790400000|2022-06-09 16:00:00|64.75|63.35|64.71|63.31|64.83|63.43|64.58|63.18|324
1654790700000|2022-06-09 16:05:00|64.7|63.3|64.6|63.2|64.77|63.37|64.45|63.05|244
1654791000000|2022-06-09 16:10:00|64.61|63.21|64.49|63.09|64.64|63.24|64.45|63.05|265
1654791300000|2022-06-09 16:15:00|64.5|63.1|64.38|62.98|64.52|63.12|64.35|62.95|264
1654791600000|2022-06-09 16:20:00|64.39|62.99|64.4|63|64.5|63.1|64.36|62.96|293
1654791900000|2022-06-09 16:25:00|64.38|62.98|64.41|63.01|64.53|63.13|64.34|62.94|242
1654792200000|2022-06-09 16:30:00|64.42|63.02|64.59|63.19|64.63|63.23|64.33|62.93|298
1654792500000|2022-06-09 16:35:00|64.58|63.18|64.47|63.07|64.62|63.22|64.42|63.02|199
1654792800000|2022-06-09 16:40:00|64.48|63.08|64.76|63.36|64.82|63.42|64.48|63.08|350
1654793100000|2022-06-09 16:45:00|64.77|63.37|64.95|63.55|64.98|63.58|64.66|63.26|323
1654793400000|2022-06-09 16:50:00|64.96|63.56|65.12|63.72|65.23|63.83|64.95|63.55|373
1654793700000|2022-06-09 16:55:00|65.13|63.73|65.76|64.36|65.89|64.49|65.13|63.73|506
1654794000000|2022-06-09 17:00:00|65.75|64.35|65.66|64.26|66.01|64.61|65.52|64.12|482
1654794300000|2022-06-09 17:05:00|65.65|64.25|65.73|64.33|65.97|64.57|65.65|64.25|404
1654794600000|2022-06-09 17:10:00|65.74|64.34|65.46|64.06|65.79|64.39|65.41|64.01|429
1654794900000|2022-06-09 17:15:00|65.47|64.07|65.33|63.93|65.52|64.12|65.23|63.83|404
1654795200000|2022-06-09 17:20:00|65.31|63.91|65.29|63.89|65.45|64.05|65.28|63.88|308
1654795500000|2022-06-09 17:25:00|65.32|63.92|65.12|63.72|65.39|63.99|65.04|63.64|326
1654795800000|2022-06-09 17:30:00|65.13|63.73|65.22|63.82|65.25|63.85|64.99|63.59|365
1654796100000|2022-06-09 17:35:00|65.23|63.83|65.23|63.83|65.25|63.85|65.04|63.64|293
1654796400000|2022-06-09 17:40:00|65.24|63.84|65.05|63.65|65.26|63.86|64.97|63.57|340
1654796700000|2022-06-09 17:45:00|65.06|63.66|65.28|63.88|65.34|63.94|65.01|63.61|358
1654797000000|2022-06-09 17:50:00|65.29|63.89|65.25|63.85|65.41|64.01|65.24|63.84|335
1654797300000|2022-06-09 17:55:00|65.24|63.84|65.4|64|65.42|64.02|65.1|63.7|310
1654797600000|2022-06-09 18:00:00|65.39|63.99|65.34|63.94|65.48|64.08|65.28|63.88|315
1654797900000|2022-06-09 18:05:00|65.33|63.93|65.17|63.77|65.4|64|65.15|63.75|338
1654798200000|2022-06-09 18:10:00|65.16|63.76|65.31|63.91|65.32|63.92|65.09|63.69|238
1654798500000|2022-06-09 18:15:00|65.3|63.9|65.22|63.82|65.47|64.07|65.21|63.81|319
1654798800000|2022-06-09 18:20:00|65.23|63.83|64.85|63.45|65.26|63.86|64.79|63.39|337
1654799100000|2022-06-09 18:25:00|64.86|63.46|64.99|63.59|65.05|63.65|64.71|63.31|469
1654799400000|2022-06-09 18:30:00|64.98|63.58|64.7|63.3|64.99|63.59|64.69|63.29|445
1654799700000|2022-06-09 18:35:00|64.71|63.31|64.65|63.25|64.8|63.4|64.6|63.2|394
1654800000000|2022-06-09 18:40:00|64.66|63.26|64.58|63.18|64.68|63.28|64.55|63.15|260
1654800300000|2022-06-09 18:45:00|64.57|63.17|64.57|63.17|64.7|63.3|64.48|63.08|371
1654800600000|2022-06-09 18:50:00|64.59|63.19|64.69|63.29|64.72|63.32|64.54|63.14|376
1654800900000|2022-06-09 18:55:00|64.7|63.3|64.63|63.23|64.75|63.35|64.55|63.15|376
1654801200000|2022-06-09 19:00:00|64.62|63.22|64.42|63.02|64.64|63.24|64.42|63.02|371
1654801500000|2022-06-09 19:05:00|64.41|63.01|64.45|63.05|64.54|63.14|64.4|63|360
1654801800000|2022-06-09 19:10:00|64.44|63.04|64.47|63.07|64.52|63.12|64.42|63.02|286
1654802100000|2022-06-09 19:15:00|64.48|63.08|64.67|63.27|64.71|63.31|64.43|63.03|342
1654802400000|2022-06-09 19:20:00|64.66|63.26|64.82|63.42|64.85|63.45|64.52|63.12|364
1654802700000|2022-06-09 19:25:00|64.81|63.41|64.61|63.21|64.82|63.42|64.57|63.17|284
1654803000000|2022-06-09 19:30:00|64.62|63.22|64.4|63|64.68|63.28|64.27|62.87|393
1654803300000|2022-06-09 19:35:00|64.39|62.99|64.28|62.88|64.41|63.01|64.1|62.7|404
1654803600000|2022-06-09 19:40:00|64.27|62.87|64.15|62.75|64.3|62.9|64.05|62.65|390
1654803900000|2022-06-09 19:45:00|64.16|62.76|63.87|62.47|64.2|62.8|63.81|62.41|338
1654804200000|2022-06-09 19:50:00|63.88|62.48|64.11|62.71|64.13|62.73|63.84|62.44|411
1654804500000|2022-06-09 19:55:00|64.1|62.7|63.51|62.11|64.15|62.75|63.44|62.04|374
1654804800000|2022-06-09 20:00:00|63.53|62.13|63.78|62.38|63.88|62.48|63.38|61.98|615
1654805100000|2022-06-09 20:05:00|63.79|62.39|63.67|62.27|63.84|62.44|63.54|62.14|511
1654805400000|2022-06-09 20:10:00|63.68|62.28|63.95|62.55|64.01|62.61|63.65|62.25|425
1654805700000|2022-06-09 20:15:00|63.96|62.56|64.1|62.7|64.1|62.7|63.9|62.5|282
1654806000000|2022-06-09 20:20:00|64.09|62.69|63.98|62.58|64.15|62.75|63.91|62.51|323
1654806300000|2022-06-09 20:25:00|63.99|62.59|63.99|62.59|64.02|62.62|63.9|62.5|291
1654806600000|2022-06-09 20:30:00|63.98|62.58|63.94|62.54|64|62.6|63.88|62.48|199
1654806900000|2022-06-09 20:35:00|63.95|62.55|63.93|62.53|64.01|62.61|63.89|62.49|247
1654807200000|2022-06-09 20:40:00|63.94|62.54|63.88|62.48|63.94|62.54|63.81|62.41|268
1654807500000|2022-06-09 20:45:00|63.89|62.49|64.1|62.7|64.1|62.7|63.85|62.45|249
1654807800000|2022-06-09 20:50:00|64.11|62.71|64.22|62.82|64.25|62.85|64.03|62.63|333
1654808100000|2022-06-09 20:55:00|64.2|62.8|64.23|62.83|64.27|62.87|64.08|62.68|281
1654808400000|2022-06-09 21:00:00|64.22|62.82|64.24|62.84|64.3|62.9|64.2|62.8|106
1654808700000|2022-06-09 21:05:00|64.23|62.83|64.19|62.79|64.23|62.83|64.09|62.69|91
1654809000000|2022-06-09 21:10:00|64.18|62.78|64.4|63|64.42|63.02|64.17|62.77|229
1654809300000|2022-06-09 21:15:00|64.41|63.01|64.26|62.86|64.42|63.02|64.26|62.86|175
1654809600000|2022-06-09 21:20:00|64.27|62.87|64.41|63.01|64.42|63.02|64.26|62.86|187
1654809900000|2022-06-09 21:25:00|64.42|63.02|64.27|62.87|64.47|63.07|64.27|62.87|105
1654810200000|2022-06-09 21:30:00|64.26|62.86|64.06|62.66|64.27|62.87|64.06|62.66|140
1654810500000|2022-06-09 21:35:00|64.05|62.65|64.2|62.8|64.21|62.81|64.02|62.62|69
1654810800000|2022-06-09 21:40:00|64.19|62.79|64.35|62.95|64.36|62.96|64.17|62.77|89
1654811100000|2022-06-09 21:45:00|64.34|62.94|64.01|62.61|64.37|62.97|63.98|62.58|156
1654811400000|2022-06-09 21:50:00|64.02|62.62|64.2|62.8|64.25|62.85|64.02|62.62|109
1654811700000|2022-06-09 21:55:00|64.21|62.81|64.02|62.62|64.22|62.82|64.01|62.61|118
1654812000000|2022-06-09 22:00:00|64.01|62.61|64.05|62.65|64.12|62.72|63.91|62.51|196
1654812300000|2022-06-09 22:05:00|64.04|62.64|64|62.6|64.13|62.73|63.95|62.55|76
1654812600000|2022-06-09 22:10:00|64.02|62.62|63.86|62.46|64.07|62.67|63.84|62.44|89
1654812900000|2022-06-09 22:15:00|63.88|62.48|64|62.6|64.01|62.61|63.83|62.43|146
1654813200000|2022-06-09 22:20:00|63.99|62.59|63.87|62.47|64.01|62.61|63.78|62.38|186
1654813500000|2022-06-09 22:25:00|63.88|62.48|64.05|62.65|64.06|62.66|63.87|62.47|190
1654813800000|2022-06-09 22:30:00|64.06|62.66|64.07|62.67|64.24|62.84|64.03|62.63|199
1654814100000|2022-06-09 22:35:00|64.08|62.68|63.98|62.58|64.11|62.71|63.86|62.46|227
1654814400000|2022-06-09 22:40:00|63.97|62.57|64|62.6|64.03|62.63|63.85|62.45|259
1654814700000|2022-06-09 22:45:00|63.96|62.56|64.04|62.64|64.04|62.64|63.87|62.47|200
1654815000000|2022-06-09 22:50:00|64.05|62.65|63.87|62.47|64.06|62.66|63.82|62.42|196
1654815300000|2022-06-09 22:55:00|63.86|62.46|63.88|62.48|63.88|62.48|63.68|62.28|207
1654815600000|2022-06-09 23:00:00|63.89|62.49|63.9|62.5|63.95|62.55|63.72|62.32|281
1654815900000|2022-06-09 23:05:00|63.89|62.49|63.86|62.46|63.94|62.54|63.77|62.37|226
1654816200000|2022-06-09 23:10:00|63.83|62.43|63.76|62.36|63.91|62.51|63.71|62.31|194
1654816500000|2022-06-09 23:15:00|63.74|62.34|63.87|62.47|63.87|62.47|63.52|62.12|310
1654816800000|2022-06-09 23:20:00|63.88|62.48|63.93|62.53|63.98|62.58|63.8|62.4|289
1654817100000|2022-06-09 23:25:00|63.94|62.54|63.87|62.47|63.97|62.57|63.76|62.36|275
1654817400000|2022-06-09 23:30:00|63.86|62.46|63.98|62.58|64.03|62.63|63.76|62.36|213
1654817700000|2022-06-09 23:35:00|64|62.6|64.03|62.63|64.03|62.63|63.9|62.5|219
1654818000000|2022-06-09 23:40:00|64.02|62.62|63.94|62.54|64.06|62.66|63.91|62.51|208
1654818300000|2022-06-09 23:45:00|63.96|62.56|64.02|62.62|64.04|62.64|63.9|62.5|213
1654818600000|2022-06-09 23:50:00|63.99|62.59|63.92|62.52|64.03|62.63|63.84|62.44|230
1654818900000|2022-06-09 23:55:00|63.93|62.53|63.91|62.51|64.03|62.63|63.88|62.48|133
1654819200000|2022-06-10 00:00:00|63.92|62.52|64.05|62.65|64.07|62.67|63.76|62.36|233
1654819500000|2022-06-10 00:05:00|64.04|62.64|63.81|62.41|64.12|62.72|63.74|62.34|299
1654819800000|2022-06-10 00:10:00|63.82|62.42|63.4|62|63.83|62.43|63.38|61.98|343
1654820100000|2022-06-10 00:15:00|63.41|62.01|62.44|61.04|63.42|62.02|62.02|60.62|641
1654820400000|2022-06-10 00:20:00|62.45|61.05|62.72|61.32|62.96|61.56|62.45|61.05|588
1654820700000|2022-06-10 00:25:00|62.74|61.34|62.76|61.36|62.99|61.59|62.66|61.26|592
1654821000000|2022-06-10 00:30:00|62.77|61.37|62.86|61.46|62.94|61.54|62.65|61.25|586
1654821300000|2022-06-10 00:35:00|62.87|61.47|63.15|61.75|63.16|61.76|62.78|61.38|487
1654821600000|2022-06-10 00:40:00|63.16|61.76|63.22|61.82|63.25|61.85|62.97|61.57|414
1654821900000|2022-06-10 00:45:00|63.24|61.84|63.29|61.89|63.37|61.97|63.18|61.78|354
1654822200000|2022-06-10 00:50:00|63.3|61.9|63.13|61.73|63.37|61.97|63.03|61.63|394
1654822500000|2022-06-10 00:55:00|63.14|61.74|62.88|61.48|63.16|61.76|62.87|61.47|351
1654822800000|2022-06-10 01:00:00|62.89|61.49|62.99|61.59|63.01|61.61|62.79|61.39|424
1654823100000|2022-06-10 01:05:00|63|61.6|62.87|61.47|63.01|61.61|62.74|61.34|326
1654823400000|2022-06-10 01:10:00|62.88|61.48|62.78|61.38|62.92|61.52|62.75|61.35|341
1654823700000|2022-06-10 01:15:00|62.79|61.39|63.1|61.7|63.15|61.75|62.72|61.32|377
1654824000000|2022-06-10 01:20:00|63.09|61.69|63.03|61.63|63.23|61.83|62.97|61.57|351
1654824300000|2022-06-10 01:25:00|63.04|61.64|63.1|61.7|63.15|61.75|63.01|61.61|246
1654824600000|2022-06-10 01:30:00|63.11|61.71|63.14|61.74|63.16|61.76|63|61.6|288
1654824900000|2022-06-10 01:35:00|63.15|61.75|63.07|61.67|63.19|61.79|63.02|61.62|347
1654825200000|2022-06-10 01:40:00|63.08|61.68|62.96|61.56|63.1|61.7|62.96|61.56|186
1654825500000|2022-06-10 01:45:00|62.97|61.57|63|61.6|63.04|61.64|62.87|61.47|237
1654825800000|2022-06-10 01:50:00|63.01|61.61|62.96|61.56|63.13|61.73|62.92|61.52|254
1654826100000|2022-06-10 01:55:00|62.95|61.55|63.01|61.61|63.16|61.76|62.94|61.54|264
1654826400000|2022-06-10 02:00:00|63|61.6|63.17|61.77|63.21|61.81|62.95|61.55|309
1654826700000|2022-06-10 02:05:00|63.18|61.78|63.18|61.78|63.33|61.93|63.15|61.75|319
1654827000000|2022-06-10 02:10:00|63.17|61.77|63.16|61.76|63.34|61.94|63.13|61.73|270
1654827300000|2022-06-10 02:15:00|63.15|61.75|63.23|61.83|63.23|61.83|63.12|61.72|230
1654827600000|2022-06-10 02:20:00|63.24|61.84|63.32|61.92|63.34|61.94|63.18|61.78|205
1654827900000|2022-06-10 02:25:00|63.33|61.93|63.4|62|63.42|62.02|63.3|61.9|238
1654828200000|2022-06-10 02:30:00|63.41|62.01|63.3|61.9|63.44|62.04|63.27|61.87|278
1654828500000|2022-06-10 02:35:00|63.31|61.91|63.33|61.93|63.38|61.98|63.24|61.84|177
1654828800000|2022-06-10 02:40:00|63.32|61.92|63.4|62|63.42|62.02|63.27|61.87|205
1654829100000|2022-06-10 02:45:00|63.38|61.98|63.32|61.92|63.43|62.03|63.29|61.89|163
1654829400000|2022-06-10 02:50:00|63.33|61.93|63.42|62.02|63.43|62.03|63.27|61.87|179
1654829700000|2022-06-10 02:55:00|63.41|62.01|63.39|61.99|63.43|62.03|63.34|61.94|150
1654830000000|2022-06-10 03:00:00|63.38|61.98|64.02|62.62|64.04|62.64|63.37|61.97|522
1654830300000|2022-06-10 03:05:00|64.01|62.61|63.86|62.46|64.1|62.7|63.74|62.34|485
1654830600000|2022-06-10 03:10:00|63.87|62.47|64.05|62.65|64.12|62.72|63.81|62.41|422
1654830900000|2022-06-10 03:15:00|64.06|62.66|63.99|62.59|64.15|62.75|63.91|62.51|342
1654831200000|2022-06-10 03:20:00|63.98|62.58|64.21|62.81|64.28|62.88|63.96|62.56|311
1654831500000|2022-06-10 03:25:00|64.24|62.84|64.23|62.83|64.31|62.91|64.16|62.76|318
1654831800000|2022-06-10 03:30:00|64.22|62.82|63.94|62.54|64.24|62.84|63.93|62.53|235
1654832100000|2022-06-10 03:35:00|63.95|62.55|63.92|62.52|63.95|62.55|63.86|62.46|221
1654832400000|2022-06-10 03:40:00|63.91|62.51|63.8|62.4|63.96|62.56|63.74|62.34|179
1654832700000|2022-06-10 03:45:00|63.81|62.41|63.68|62.28|63.81|62.41|63.66|62.26|160
1654833000000|2022-06-10 03:50:00|63.67|62.27|63.63|62.23|63.77|62.37|63.62|62.22|113
1654833300000|2022-06-10 03:55:00|63.64|62.24|63.62|62.22|63.67|62.27|63.57|62.17|122
1654833600000|2022-06-10 04:00:00|63.61|62.21|63.58|62.18|63.71|62.31|63.51|62.11|194
1654833900000|2022-06-10 04:05:00|63.6|62.2|63.71|62.31|63.71|62.31|63.56|62.16|143
1654834200000|2022-06-10 04:10:00|63.7|62.3|63.73|62.33|63.82|62.42|63.68|62.28|215
1654834500000|2022-06-10 04:15:00|63.74|62.34|63.81|62.41|63.82|62.42|63.65|62.25|221
1654834800000|2022-06-10 04:20:00|63.8|62.4|63.75|62.35|63.86|62.46|63.72|62.32|200
1654835100000|2022-06-10 04:25:00|63.76|62.36|63.53|62.13|63.76|62.36|63.43|62.03|122
1654835400000|2022-06-10 04:30:00|63.52|62.12|63.48|62.08|63.56|62.16|63.44|62.04|229
1654835700000|2022-06-10 04:35:00|63.49|62.09|63.45|62.05|63.5|62.1|63.42|62.02|115
1654836000000|2022-06-10 04:40:00|63.49|62.09|63.46|62.06|63.53|62.13|63.41|62.01|193
1654836300000|2022-06-10 04:45:00|63.47|62.07|63.58|62.18|63.59|62.19|63.43|62.03|242
1654836600000|2022-06-10 04:50:00|63.59|62.19|63.67|62.27|63.72|62.32|63.55|62.15|183
1654836900000|2022-06-10 04:55:00|63.66|62.26|63.54|62.14|63.77|62.37|63.51|62.11|235
1654837200000|2022-06-10 05:00:00|63.55|62.15|63.42|62.72|63.71|62.74|63.31|62.14|279
1654837500000|2022-06-10 05:05:00|63.43|62.73|63.72|62.32|63.78|62.76|63.31|62.28|170
1654837800000|2022-06-10 05:10:00|63.73|62.33|63.7|62.3|63.76|62.36|63.65|62.25|204
1654838100000|2022-06-10 05:15:00|63.71|62.31|63.78|62.38|63.82|62.42|63.7|62.3|213
1654838400000|2022-06-10 05:20:00|63.79|62.39|63.75|62.35|63.83|62.43|63.74|62.34|177
1654838700000|2022-06-10 05:25:00|63.76|62.36|63.77|62.37|63.82|62.42|63.67|62.27|192
1654839000000|2022-06-10 05:30:00|63.78|62.38|63.84|62.44|63.86|62.46|63.75|62.35|220
1654839300000|2022-06-10 05:35:00|63.86|62.46|63.74|62.34|63.87|62.47|63.73|62.33|196
1654839600000|2022-06-10 05:40:00|63.75|62.35|63.83|62.43|63.86|62.46|63.72|62.32|163
1654839900000|2022-06-10 05:45:00|63.84|62.44|63.67|62.27|63.88|62.48|63.61|62.21|214
1654840200000|2022-06-10 05:50:00|63.66|62.26|63.55|62.15|63.72|62.32|63.48|62.08|189
1654840500000|2022-06-10 05:55:00|63.56|62.16|63.56|62.16|63.65|62.25|63.52|62.12|208
1654840800000|2022-06-10 06:00:00|63.55|62.15|63.63|62.23|63.65|62.25|63.54|62.14|246
1654841100000|2022-06-10 06:05:00|63.62|62.22|63.54|62.14|63.65|62.25|63.47|62.07|194
1654841400000|2022-06-10 06:10:00|63.53|62.13|63.5|62.1|63.56|62.16|63.29|61.89|338
1654841700000|2022-06-10 06:15:00|63.49|62.09|63.45|62.05|63.69|62.29|63.39|61.99|286
1654842000000|2022-06-10 06:20:00|63.44|62.04|63.26|61.86|63.5|62.1|63.22|61.82|266
1654842300000|2022-06-10 06:25:00|63.27|61.87|63.39|61.99|63.4|62|63.15|61.75|238
1654842600000|2022-06-10 06:30:00|63.38|61.98|63.21|61.81|63.45|62.05|63.19|61.79|323
1654842900000|2022-06-10 06:35:00|63.2|61.8|63.23|61.83|63.25|61.85|63.13|61.73|241
1654843200000|2022-06-10 06:40:00|63.24|61.84|63.04|61.64|63.29|61.89|63.04|61.64|173
1654843500000|2022-06-10 06:45:00|63.05|61.65|62.99|61.59|63.09|61.69|62.98|61.58|213
1654843800000|2022-06-10 06:50:00|62.97|61.57|63.03|61.63|63.1|61.7|62.97|61.57|229
1654844100000|2022-06-10 06:55:00|63.02|61.62|62.93|61.53|63.08|61.68|62.91|61.51|166
1654844400000|2022-06-10 07:00:00|62.94|61.54|63.09|61.69|63.14|61.74|62.93|61.53|298
1654844700000|2022-06-10 07:05:00|63.1|61.7|63.1|61.7|63.19|61.79|63.06|61.66|251
1654845000000|2022-06-10 07:10:00|63.09|61.69|62.92|61.52|63.12|61.72|62.87|61.47|268
1654845300000|2022-06-10 07:15:00|62.91|61.51|63|61.6|63.08|61.68|62.89|61.49|270
1654845600000|2022-06-10 07:20:00|63.02|61.62|62.85|61.45|63.03|61.63|62.83|61.43|227
1654845900000|2022-06-10 07:25:00|62.84|61.44|62.85|61.45|62.92|61.52|62.8|61.4|204
1654846200000|2022-06-10 07:30:00|62.84|61.44|62.86|61.46|62.92|61.52|62.81|61.41|207
1654846500000|2022-06-10 07:35:00|62.85|61.45|62.99|61.59|63.01|61.61|62.85|61.45|179
1654846800000|2022-06-10 07:40:00|62.98|61.58|63.03|61.63|63.08|61.68|62.94|61.54|219
1654847100000|2022-06-10 07:45:00|63.02|61.62|63.07|61.67|63.18|61.78|62.92|61.52|264
1654847400000|2022-06-10 07:50:00|63.08|61.68|63.04|61.64|63.18|61.78|63|61.6|231
1654847700000|2022-06-10 07:55:00|63.03|61.63|63.03|61.63|63.15|61.75|62.99|61.59|263
1654848000000|2022-06-10 08:00:00|63.04|61.64|62.98|61.58|63.27|61.87|62.96|61.56|245
1654848300000|2022-06-10 08:05:00|62.99|61.59|63.02|61.62|63.03|61.63|62.95|61.55|162
1654848600000|2022-06-10 08:10:00|63.03|61.63|62.93|61.53|63.09|61.69|62.93|61.53|206
1654848900000|2022-06-10 08:15:00|62.94|61.54|62.95|61.55|63.04|61.64|62.92|61.52|213
1654849200000|2022-06-10 08:20:00|62.94|61.54|62.85|61.45|62.97|61.57|62.85|61.45|201
1654849500000|2022-06-10 08:25:00|62.86|61.46|62.84|61.44|62.87|61.47|62.76|61.36|252
1654849800000|2022-06-10 08:30:00|62.82|61.42|62.56|61.16|62.9|61.5|62.5|61.1|302
1654850100000|2022-06-10 08:35:00|62.55|61.15|62.49|61.09|62.57|61.17|62.4|61|381
1654850400000|2022-06-10 08:40:00|62.5|61.1|62.51|61.11|62.58|61.18|62.45|61.05|285
1654850700000|2022-06-10 08:45:00|62.49|61.09|62.6|61.2|62.68|61.28|62.47|61.07|309
1654851000000|2022-06-10 08:50:00|62.61|61.21|62.61|61.21|62.64|61.24|62.54|61.14|249
1654851300000|2022-06-10 08:55:00|62.62|61.22|62.55|61.15|62.67|61.27|62.43|61.03|239
1654851600000|2022-06-10 09:00:00|62.56|61.16|62.55|61.15|62.73|61.33|62.47|61.07|339
1654851900000|2022-06-10 09:05:00|62.56|61.16|62.19|60.79|62.59|61.19|62.19|60.79|333
1654852200000|2022-06-10 09:10:00|62.18|60.78|62.05|60.65|62.19|60.79|62.04|60.64|294
1654852500000|2022-06-10 09:15:00|62.04|60.64|61.21|59.81|62.05|60.65|61.19|59.79|390
1654852800000|2022-06-10 09:20:00|61.2|59.8|61.74|60.34|61.81|60.41|61.2|59.8|532
1654853100000|2022-06-10 09:25:00|61.72|60.32|61.77|60.37|61.84|60.44|61.69|60.29|438
1654853400000|2022-06-10 09:30:00|61.76|60.36|61.72|60.32|61.9|60.5|61.7|60.3|346
1654853700000|2022-06-10 09:35:00|61.73|60.33|61.69|60.29|61.74|60.34|61.56|60.16|357
1654854000000|2022-06-10 09:40:00|61.67|60.27|61.67|60.27|61.72|60.32|61.56|60.16|342
1654854300000|2022-06-10 09:45:00|61.71|60.31|61.43|60.03|61.79|60.39|61.42|60.02|319
1654854600000|2022-06-10 09:50:00|61.44|60.04|61.39|59.99|61.48|60.08|61.23|59.83|470
1654854900000|2022-06-10 09:55:00|61.38|59.98|61.4|60|61.47|60.07|61.34|59.94|380
1654855200000|2022-06-10 10:00:00|61.39|59.99|61.63|60.23|61.68|60.28|61.25|59.85|393
1654855500000|2022-06-10 10:05:00|61.64|60.24|61.55|60.15|61.64|60.24|61.47|60.07|270
1654855800000|2022-06-10 10:10:00|61.57|60.17|61.6|60.2|61.62|60.22|61.43|60.03|336
1654856100000|2022-06-10 10:15:00|61.62|60.22|61.78|60.38|61.81|60.41|61.6|60.2|310
1654856400000|2022-06-10 10:20:00|61.79|60.39|61.69|60.29|61.83|60.43|61.65|60.25|271
1654856700000|2022-06-10 10:25:00|61.68|60.28|61.84|60.44|61.89|60.49|61.67|60.27|328
1654857000000|2022-06-10 10:30:00|61.83|60.43|61.91|60.51|61.99|60.59|61.8|60.4|235
1654857300000|2022-06-10 10:35:00|61.96|60.56|61.69|60.29|61.97|60.57|61.69|60.29|254
1654857600000|2022-06-10 10:40:00|61.7|60.3|61.79|60.39|61.8|60.4|61.68|60.28|243
1654857900000|2022-06-10 10:45:00|61.81|60.41|61.8|60.4|61.9|60.5|61.77|60.37|234
1654858200000|2022-06-10 10:50:00|61.81|60.41|61.89|60.49|61.91|60.51|61.76|60.36|264
1654858500000|2022-06-10 10:55:00|61.9|60.5|61.9|60.5|61.91|60.51|61.73|60.33|256
1654858800000|2022-06-10 11:00:00|61.89|60.49|61.74|60.34|61.92|60.52|61.73|60.33|315
1654859100000|2022-06-10 11:05:00|61.75|60.35|61.87|60.47|61.89|60.49|61.73|60.33|215
1654859400000|2022-06-10 11:10:00|61.9|60.5|61.85|60.45|61.93|60.53|61.83|60.43|218
1654859700000|2022-06-10 11:15:00|61.86|60.46|61.89|60.49|61.91|60.51|61.76|60.36|218
1654860000000|2022-06-10 11:20:00|61.9|60.5|61.89|60.49|61.94|60.54|61.85|60.45|209
1654860300000|2022-06-10 11:25:00|61.88|60.48|61.82|60.42|61.91|60.51|61.72|60.32|239
1654860600000|2022-06-10 11:30:00|61.83|60.43|62.11|60.71|62.26|60.86|61.81|60.41|344
1654860900000|2022-06-10 11:35:00|62.12|60.72|62.27|60.87|62.34|60.94|62.1|60.7|294
1654861200000|2022-06-10 11:40:00|62.28|60.88|62.27|60.87|62.31|60.91|62.18|60.78|276
1654861500000|2022-06-10 11:45:00|62.28|60.88|62.15|60.75|62.33|60.93|62.09|60.69|245
1654861800000|2022-06-10 11:50:00|62.17|60.77|62.12|60.72|62.2|60.8|62.1|60.7|202
1654862100000|2022-06-10 11:55:00|62.13|60.73|62.07|60.67|62.19|60.79|62.06|60.66|219
1654862400000|2022-06-10 12:00:00|62.08|60.68|62.02|60.62|62.19|60.79|61.9|60.5|259
1654862700000|2022-06-10 12:05:00|62|60.6|62.28|60.88|62.36|60.96|62|60.6|359
1654863000000|2022-06-10 12:10:00|62.26|60.86|62.35|60.95|62.38|60.98|62.23|60.83|304
1654863300000|2022-06-10 12:15:00|62.36|60.96|62.24|60.84|62.38|60.98|62.22|60.82|294
1654863600000|2022-06-10 12:20:00|62.25|60.85|62.53|61.13|62.53|61.13|62.24|60.84|312
1654863900000|2022-06-10 12:25:00|62.54|61.14|62.02|61.32|62.62|61.51|62.02|61.09|296
1654864200000|2022-06-10 12:30:00|62.01|61.31|60.17|59.47|62.01|61.31|59.3|58.6|763
1654864500000|2022-06-10 12:35:00|60.18|59.48|60.66|59.96|61.16|60.46|60.09|59.39|615
1654864800000|2022-06-10 12:40:00|60.67|59.97|60.61|59.21|60.85|60.08|60.32|59.19|584
1654865100000|2022-06-10 12:45:00|60.59|59.19|60.97|59.57|61.09|59.69|60.51|59.11|638
1654865400000|2022-06-10 12:50:00|60.95|59.55|60.52|59.12|61.01|59.61|60.15|58.75|592
1654865700000|2022-06-10 12:55:00|60.51|59.11|60.27|58.87|60.59|59.19|60.23|58.83|610
1654866000000|2022-06-10 13:00:00|60.28|58.88|60.35|58.95|60.5|59.1|60.15|58.75|569
1654866300000|2022-06-10 13:05:00|60.36|58.96|59.87|58.47|60.4|59|59.85|58.45|502
1654866600000|2022-06-10 13:10:00|59.88|58.48|59.69|58.29|59.97|58.57|59.65|58.25|487
1654866900000|2022-06-10 13:15:00|59.7|58.3|59.45|58.05|59.78|58.38|59.39|57.99|563
1654867200000|2022-06-10 13:20:00|59.46|58.06|59.18|57.78|59.65|58.25|59.14|57.74|563
1654867500000|2022-06-10 13:25:00|59.19|57.79|59.19|57.79|59.33|57.93|58.59|57.19|699
1654867800000|2022-06-10 13:30:00|59.2|57.8|58.87|57.47|59.6|58.2|58.64|57.24|703
1654868100000|2022-06-10 13:35:00|58.88|57.48|59.24|57.84|59.31|57.91|58.8|57.4|667
1654868400000|2022-06-10 13:40:00|59.25|57.85|59.69|58.29|59.71|58.31|59.2|57.8|610
1654868700000|2022-06-10 13:45:00|59.7|58.3|59.4|58|59.89|58.49|59.34|57.94|596
1654869000000|2022-06-10 13:50:00|59.41|58.01|59.08|57.68|59.45|58.05|59.02|57.62|528
1654869300000|2022-06-10 13:55:00|59.09|57.69|59.14|57.74|59.28|57.88|58.96|57.56|520
1654869600000|2022-06-10 14:00:00|59.15|57.75|59.12|57.72|59.15|57.75|58.71|57.31|531
1654869900000|2022-06-10 14:05:00|59.13|57.73|59.09|57.69|59.22|57.82|59.01|57.61|554
1654870200000|2022-06-10 14:10:00|59.08|57.68|59.04|57.64|59.21|57.81|58.88|57.48|543
1654870500000|2022-06-10 14:15:00|59.03|57.63|59.68|58.28|59.69|58.29|58.99|57.59|619
1654870800000|2022-06-10 14:20:00|59.69|58.29|59.5|58.1|59.75|58.35|59.41|58.01|452
1654871100000|2022-06-10 14:25:00|59.51|58.11|59.5|58.1|59.65|58.25|59.44|58.04|440
1654871400000|2022-06-10 14:30:00|59.49|58.09|59.94|58.54|59.98|58.58|59.47|58.07|522
1654871700000|2022-06-10 14:35:00|59.95|58.55|59.96|58.56|60.2|58.8|59.81|58.41|473
1654872000000|2022-06-10 14:40:00|59.95|58.55|60.1|58.7|60.13|58.73|59.91|58.51|425
1654872300000|2022-06-10 14:45:00|60.09|58.69|59.99|58.59|60.16|58.76|59.89|58.49|349
1654872600000|2022-06-10 14:50:00|59.98|58.58|59.96|58.56|60.19|58.79|59.92|58.52|429
1654872900000|2022-06-10 14:55:00|59.95|58.55|59.66|58.26|59.97|58.57|59.64|58.24|382
1654873200000|2022-06-10 15:00:00|59.65|58.25|59.78|58.38|59.83|58.43|59.61|58.21|438
1654873500000|2022-06-10 15:05:00|59.79|58.39|59.54|58.14|59.8|58.4|59.41|58.01|355
1654873800000|2022-06-10 15:10:00|59.55|58.15|59.32|57.92|59.55|58.15|59.27|57.87|426
1654874100000|2022-06-10 15:15:00|59.33|57.93|59.38|57.98|59.41|58.01|59.26|57.86|402
1654874400000|2022-06-10 15:20:00|59.39|57.99|59.12|57.72|59.5|58.1|59.1|57.7|430
1654874700000|2022-06-10 15:25:00|59.1|57.7|59.19|57.79|59.29|57.89|59.03|57.63|453
1654875000000|2022-06-10 15:30:00|59.2|57.8|59.3|57.9|59.31|57.91|59.03|57.63|383
1654875300000|2022-06-10 15:35:00|59.29|57.89|59.26|57.86|59.32|57.92|59.16|57.76|281
1654875600000|2022-06-10 15:40:00|59.27|57.87|59.4|58|59.44|58.04|59.23|57.83|298
1654875900000|2022-06-10 15:45:00|59.39|57.99|59.34|57.94|59.61|58.21|59.33|57.93|368
1654876200000|2022-06-10 15:50:00|59.35|57.95|59.41|58.01|59.47|58.07|59.34|57.94|258
1654876500000|2022-06-10 15:55:00|59.42|58.02|59.45|58.05|59.52|58.12|59.37|57.97|359
1654876800000|2022-06-10 16:00:00|59.46|58.06|59.35|57.95|59.54|58.14|59.23|57.83|390
1654877100000|2022-06-10 16:05:00|59.34|57.94|59.23|57.83|59.51|58.11|59.23|57.83|330
1654877400000|2022-06-10 16:10:00|59.24|57.84|59.02|57.62|59.28|57.88|59.02|57.62|300
1654877700000|2022-06-10 16:15:00|59.03|57.63|59.12|57.72|59.18|57.78|59.02|57.62|403
1654878000000|2022-06-10 16:20:00|59.13|57.73|59.02|57.62|59.3|57.9|59|57.6|430
1654878300000|2022-06-10 16:25:00|59.01|57.61|57.96|56.56|59.05|57.65|57.76|56.36|576
1654878600000|2022-06-10 16:30:00|57.95|56.55|58.13|56.73|58.47|57.07|57.76|56.36|632
1654878900000|2022-06-10 16:35:00|58.15|56.75|57.98|56.58|58.28|56.88|57.97|56.57|556
1654879200000|2022-06-10 16:40:00|58|56.6|58.27|56.87|58.41|57.01|57.88|56.48|644
1654879500000|2022-06-10 16:45:00|58.28|56.88|58.3|56.9|58.38|56.98|58.08|56.68|508
1654879800000|2022-06-10 16:50:00|58.27|56.87|58.43|57.03|58.44|57.04|57.95|56.55|463
1654880100000|2022-06-10 16:55:00|58.41|57.01|58.4|57|58.56|57.16|58.23|56.83|570
1654880400000|2022-06-10 17:00:00|58.41|57.01|58.3|56.9|58.44|57.04|58.11|56.71|489
1654880700000|2022-06-10 17:05:00|58.31|56.91|58.23|56.83|58.45|57.05|58.18|56.78|400
1654881000000|2022-06-10 17:10:00|58.24|56.84|58.27|56.87|58.32|56.92|58.16|56.76|305
1654881300000|2022-06-10 17:15:00|58.26|56.86|58.54|57.14|58.54|57.14|58.21|56.81|396
1654881600000|2022-06-10 17:20:00|58.53|57.13|58.78|57.38|58.79|57.39|58.51|57.11|246
1654881900000|2022-06-10 17:25:00|58.79|57.39|59.03|57.63|59.1|57.7|58.77|57.37|351
1654882200000|2022-06-10 17:30:00|59.04|57.64|58.67|57.27|59.04|57.64|58.64|57.24|270
1654882500000|2022-06-10 17:35:00|58.68|57.28|58.9|57.5|58.9|57.5|58.67|57.27|248
1654882800000|2022-06-10 17:40:00|58.89|57.49|58.82|57.42|58.92|57.52|58.79|57.39|232
1654883100000|2022-06-10 17:45:00|58.83|57.43|58.9|57.5|58.94|57.54|58.75|57.35|306
1654883400000|2022-06-10 17:50:00|58.89|57.49|58.84|57.44|59.04|57.64|58.81|57.41|391
1654883700000|2022-06-10 17:55:00|58.82|57.42|58.79|57.39|58.9|57.5|58.71|57.31|306
1654884000000|2022-06-10 18:00:00|58.78|57.38|58.81|57.41|58.91|57.51|58.75|57.35|250
1654884300000|2022-06-10 18:05:00|58.8|57.4|58.79|57.39|58.93|57.53|58.73|57.33|306
1654884600000|2022-06-10 18:10:00|58.8|57.4|58.91|57.51|58.93|57.53|58.54|57.14|361
1654884900000|2022-06-10 18:15:00|58.9|57.5|59.1|57.7|59.17|57.77|58.88|57.48|380
1654885200000|2022-06-10 18:20:00|59.09|57.69|58.87|57.47|59.13|57.73|58.85|57.45|349
1654885500000|2022-06-10 18:25:00|58.88|57.48|58.8|57.4|59.06|57.66|58.76|57.36|358
1654885800000|2022-06-10 18:30:00|58.79|57.39|58.69|57.29|58.9|57.5|58.65|57.25|326
1654886100000|2022-06-10 18:35:00|58.67|57.27|58.61|57.21|58.78|57.38|58.59|57.19|305
1654886400000|2022-06-10 18:40:00|58.6|57.2|58.57|57.17|58.67|57.27|58.49|57.09|325
1654886700000|2022-06-10 18:45:00|58.56|57.16|58.63|57.23|58.67|57.27|58.55|57.15|355
1654887000000|2022-06-10 18:50:00|58.61|57.21|58.5|57.1|58.69|57.29|58.5|57.1|284
1654887300000|2022-06-10 18:55:00|58.52|57.12|58.71|57.31|58.81|57.41|58.47|57.07|338
1654887600000|2022-06-10 19:00:00|58.72|57.32|58.42|57.02|58.77|57.37|58.39|56.99|345
1654887900000|2022-06-10 19:05:00|58.41|57.01|58.46|57.06|58.5|57.1|58.32|56.92|393
1654888200000|2022-06-10 19:10:00|58.45|57.05|58.64|57.24|58.68|57.28|58.43|57.03|376
1654888500000|2022-06-10 19:15:00|58.63|57.23|58.47|57.07|58.65|57.25|58.46|57.06|279
1654888800000|2022-06-10 19:20:00|58.48|57.08|58.61|57.21|58.63|57.23|58.34|56.94|329
1654889100000|2022-06-10 19:25:00|58.64|57.24|58.84|57.44|59.22|57.82|58.62|57.22|414
1654889400000|2022-06-10 19:30:00|58.85|57.45|59.15|57.75|59.23|57.83|58.72|57.32|383
1654889700000|2022-06-10 19:35:00|59.17|57.77|59.04|57.64|59.22|57.82|58.99|57.59|404
1654890000000|2022-06-10 19:40:00|59.01|57.61|58.85|57.45|59.11|57.71|58.85|57.45|448
1654890300000|2022-06-10 19:45:00|58.84|57.44|58.57|57.17|58.89|57.49|58.55|57.15|368
1654890600000|2022-06-10 19:50:00|58.55|57.15|58.45|57.05|58.65|57.25|58.44|57.04|364
1654890900000|2022-06-10 19:55:00|58.46|57.06|58.02|56.62|58.56|57.16|58.01|56.61|317
1654891200000|2022-06-10 20:00:00|58.01|56.61|58.54|57.14|58.62|57.22|58|56.6|460
1654891500000|2022-06-10 20:05:00|58.53|57.13|58.46|57.06|58.63|57.23|58.37|56.97|327
1654891800000|2022-06-10 20:10:00|58.45|57.05|58.62|57.22|58.74|57.34|58.44|57.04|440
1654892100000|2022-06-10 20:15:00|58.63|57.23|58.66|57.26|58.78|57.38|58.62|57.22|381
1654892400000|2022-06-10 20:20:00|58.65|57.25|58.73|57.33|58.81|57.41|58.59|57.19|301
1654892700000|2022-06-10 20:25:00|58.72|57.32|58.67|57.27|58.77|57.37|58.66|57.26|230
1654893000000|2022-06-10 20:30:00|58.68|57.28|58.57|57.17|58.7|57.3|58.47|57.07|156
1654893300000|2022-06-10 20:35:00|58.58|57.18|58.78|57.38|58.79|57.39|58.55|57.15|183
1654893600000|2022-06-10 20:40:00|58.77|57.37|58.58|57.18|58.77|57.37|58.58|57.18|169
1654893900000|2022-06-10 20:45:00|58.59|57.19|58.42|57.02|58.68|57.28|58.42|57.02|155
1654894200000|2022-06-10 20:50:00|58.43|57.03|58.59|57.19|58.6|57.2|58.4|57|193
1654894500000|2022-06-10 20:55:00|58.6|57.2|58.61|57.21|58.65|57.25|58.55|57.15|113
1654930800000|2022-06-11 07:00:00|60.11|58.71|60.64|59.24|60.64|59.24|60.09|58.69|166
1654931100000|2022-06-11 07:05:00|60.68|59.28|60.45|59.05|60.77|59.37|60.34|58.94|215
1654931400000|2022-06-11 07:10:00|60.46|59.06|60.42|59.02|60.47|59.07|60.3|58.9|172
1654931700000|2022-06-11 07:15:00|60.41|59.01|60.6|59.2|60.61|59.21|60.34|58.94|202
1654932000000|2022-06-11 07:20:00|60.61|59.21|62.17|60.77|62.38|60.98|60.59|59.19|491
1654932300000|2022-06-11 07:25:00|62.16|60.76|61.45|60.05|62.16|60.76|61.24|59.84|423
1654932600000|2022-06-11 07:30:00|61.44|60.04|61.46|60.06|61.71|60.31|61.37|59.97|372
1654932900000|2022-06-11 07:35:00|61.45|60.05|61.59|60.19|61.62|60.22|61.43|60.03|308
1654933200000|2022-06-11 07:40:00|61.6|60.2|61.82|60.42|61.98|60.58|61.58|60.18|334
1654933500000|2022-06-11 07:45:00|61.81|60.41|61.58|60.18|61.9|60.5|61.52|60.12|273
1654933800000|2022-06-11 07:50:00|61.61|60.21|61.55|60.15|61.61|60.21|61.44|60.04|215
1654934100000|2022-06-11 07:55:00|61.54|60.14|61.54|60.14|61.56|60.16|61.43|60.03|162
1654934400000|2022-06-11 08:00:00|61.53|60.13|61.3|59.9|61.6|60.2|61.19|59.79|208
1654934700000|2022-06-11 08:05:00|61.31|59.91|61.16|59.76|61.32|59.92|61.07|59.67|242
1654935000000|2022-06-11 08:10:00|61.17|59.77|61.12|59.72|61.18|59.78|61.01|59.61|222
1654935300000|2022-06-11 08:15:00|61.11|59.71|61.26|59.86|61.28|59.88|61.05|59.65|235
1654935600000|2022-06-11 08:20:00|61.27|59.87|61.19|59.79|61.35|59.95|61.09|59.69|213
1654935900000|2022-06-11 08:25:00|61.17|59.77|61.21|59.81|61.28|59.88|61.16|59.76|167
1654936200000|2022-06-11 08:30:00|61.2|59.8|61.15|59.75|61.29|59.89|61.11|59.71|170
1654936500000|2022-06-11 08:35:00|61.16|59.76|60.62|59.22|61.26|59.86|60.35|58.95|408
1654936800000|2022-06-11 08:40:00|60.63|59.23|60.44|59.04|60.81|59.41|60.2|58.8|434
1654937100000|2022-06-11 08:45:00|60.43|59.03|60.42|59.02|60.53|59.13|60.35|58.95|416
1654937400000|2022-06-11 08:50:00|60.43|59.03|60.32|58.92|60.45|59.05|60.27|58.87|284
1654937700000|2022-06-11 08:55:00|60.31|58.91|59.73|58.33|60.42|59.02|59.73|58.33|303
1654938000000|2022-06-11 09:00:00|59.7|58.3|59.62|58.22|59.7|58.3|59.1|57.7|609
1654938300000|2022-06-11 09:05:00|59.63|58.23|59.67|58.27|59.68|58.28|59.07|57.67|507
1654938600000|2022-06-11 09:10:00|59.66|58.26|59.81|58.41|60.04|58.64|59.64|58.24|394
1654938900000|2022-06-11 09:15:00|59.82|58.42|60.42|59.02|60.49|59.09|59.74|58.34|408
1654939200000|2022-06-11 09:20:00|60.41|59.01|59.95|58.55|60.42|59.02|59.92|58.52|337
1654939500000|2022-06-11 09:25:00|59.96|58.56|60.02|58.62|60.05|58.65|59.89|58.49|300
1654939800000|2022-06-11 09:30:00|60.01|58.61|60.29|58.89|60.35|58.95|60|58.6|312
1654940100000|2022-06-11 09:35:00|60.3|58.9|60.79|59.39|60.94|59.54|60.26|58.86|398
1654940400000|2022-06-11 09:40:00|60.8|59.4|60.61|59.21|60.93|59.53|60.58|59.18|315
1654940700000|2022-06-11 09:45:00|60.6|59.2|60.63|59.23|60.69|59.29|60.48|59.08|194
1654941000000|2022-06-11 09:50:00|60.64|59.24|60.47|59.07|60.69|59.29|60.46|59.06|213
1654941300000|2022-06-11 09:55:00|60.46|59.06|60.22|58.82|60.57|59.17|60.21|58.81|240
1654941600000|2022-06-11 10:00:00|60.23|58.83|60.58|59.18|60.61|59.21|60.21|58.81|228
1654941900000|2022-06-11 10:05:00|60.61|59.21|60.54|59.14|60.71|59.31|60.53|59.13|206
1654942200000|2022-06-11 10:10:00|60.55|59.15|60.38|58.98|60.64|59.24|60.37|58.97|210
1654942500000|2022-06-11 10:15:00|60.39|58.99|60.27|58.87|60.46|59.06|60.25|58.85|197
1654942800000|2022-06-11 10:20:00|60.28|58.88|60.15|58.75|60.34|58.94|60|58.6|208
1654943100000|2022-06-11 10:25:00|60.14|58.74|60.08|58.68|60.17|58.77|60.02|58.62|112
1654943400000|2022-06-11 10:30:00|60.09|58.69|59.96|58.56|60.09|58.69|59.74|58.34|275
1654943700000|2022-06-11 10:35:00|59.97|58.57|59.66|58.26|59.97|58.57|59.64|58.24|252
1654944000000|2022-06-11 10:40:00|59.65|58.25|59.53|58.13|59.83|58.43|59.4|58|227
1654944300000|2022-06-11 10:45:00|59.52|58.12|59.52|58.12|59.74|58.34|59.24|57.84|312
1654944600000|2022-06-11 10:50:00|59.51|58.11|59.38|57.98|59.7|58.3|59.38|57.98|269
1654944900000|2022-06-11 10:55:00|59.39|57.99|59.67|58.27|59.69|58.29|59.33|57.93|292
1654945200000|2022-06-11 11:00:00|59.66|58.26|59.59|58.19|59.67|58.27|59.05|57.65|449
1654945500000|2022-06-11 11:05:00|59.61|58.21|59.45|58.05|59.64|58.24|59.2|57.8|352
1654945800000|2022-06-11 11:10:00|59.44|58.04|59.6|58.2|59.68|58.28|59.44|58.04|295
1654946100000|2022-06-11 11:15:00|59.59|58.19|59.35|57.95|59.61|58.21|59.34|57.94|338
1654946400000|2022-06-11 11:20:00|59.34|57.94|58.55|57.15|59.34|57.94|58.44|57.04|502
1654946700000|2022-06-11 11:25:00|58.56|57.16|58.64|57.24|58.8|57.4|58.54|57.14|402
1654947000000|2022-06-11 11:30:00|58.63|57.23|59.02|57.62|59.28|57.88|58.63|57.23|393
1654947300000|2022-06-11 11:35:00|59.01|57.61|58.62|57.22|59.08|57.68|58.3|56.9|494
1654947600000|2022-06-11 11:40:00|58.61|57.21|58.87|57.47|58.88|57.48|58.55|57.15|494
1654947900000|2022-06-11 11:45:00|58.86|57.46|58.77|57.37|59|57.6|58.67|57.27|398
1654948200000|2022-06-11 11:50:00|58.76|57.36|58.6|57.2|58.93|57.53|58.54|57.14|425
1654948500000|2022-06-11 11:55:00|58.59|57.19|58.7|57.3|58.73|57.33|58.43|57.03|412
1654948800000|2022-06-11 12:00:00|58.69|57.29|59.17|57.77|59.34|57.94|58.66|57.26|447
1654949100000|2022-06-11 12:05:00|59.18|57.78|59.02|57.62|59.27|57.87|58.96|57.56|372
1654949400000|2022-06-11 12:10:00|59.03|57.63|59.1|57.7|59.23|57.83|58.93|57.53|289
1654949700000|2022-06-11 12:15:00|59.11|57.71|58.84|57.44|59.24|57.84|58.8|57.4|275
1654950000000|2022-06-11 12:20:00|58.85|57.45|58.67|57.27|58.86|57.46|58.61|57.21|296
1654950300000|2022-06-11 12:25:00|58.66|57.26|59.04|57.64|59.04|57.64|58.61|57.21|268
1654950600000|2022-06-11 12:30:00|59.05|57.65|58.6|57.2|59.06|57.66|58.44|57.04|421
1654950900000|2022-06-11 12:35:00|58.61|57.21|58.49|57.09|58.73|57.33|58.33|56.93|343
1654951200000|2022-06-11 12:40:00|58.48|57.08|58.49|57.09|58.53|57.13|58.31|56.91|349
1654951500000|2022-06-11 12:45:00|58.5|57.1|58.31|56.91|58.5|57.1|58.07|56.67|422
1654951800000|2022-06-11 12:50:00|58.32|56.92|58.06|56.66|58.36|56.96|58.04|56.64|348
1654952100000|2022-06-11 12:55:00|58.05|56.65|57.42|56.02|58.36|56.96|57.32|55.92|425
1654952400000|2022-06-11 13:00:00|57.43|56.03|57.1|55.7|57.78|56.38|57|55.6|497
1654952700000|2022-06-11 13:05:00|57.07|55.67|57.38|55.98|57.41|56.01|56.8|55.4|545
1654953000000|2022-06-11 13:10:00|57.39|55.99|57.79|56.39|57.83|56.43|57.39|55.99|447
1654953300000|2022-06-11 13:15:00|57.78|56.38|58.09|56.69|58.19|56.79|57.6|56.2|462
1654953600000|2022-06-11 13:20:00|58.08|56.68|57.97|56.57|58.2|56.8|57.8|56.4|455
1654953900000|2022-06-11 13:25:00|57.96|56.56|58.06|56.66|58.08|56.68|57.91|56.51|342
1654954200000|2022-06-11 13:30:00|58.07|56.67|58.37|56.97|58.68|57.28|58.04|56.64|481
1654954500000|2022-06-11 13:35:00|58.38|56.98|58.16|56.76|58.47|57.07|58.11|56.71|401
1654954800000|2022-06-11 13:40:00|58.15|56.75|58.1|56.7|58.23|56.83|58.02|56.62|321
1654955100000|2022-06-11 13:45:00|58.11|56.71|57.98|56.58|58.28|56.88|57.88|56.48|303
1654955400000|2022-06-11 13:50:00|57.97|56.57|58.38|56.98|58.43|57.03|57.97|56.57|275
1654955700000|2022-06-11 13:55:00|58.37|56.97|58.22|56.82|58.37|56.97|58.11|56.71|283
1654956000000|2022-06-11 14:00:00|58.21|56.81|58.12|56.72|58.23|56.83|57.96|56.56|258
1654956300000|2022-06-11 14:05:00|58.09|56.69|57.94|56.54|58.17|56.77|57.83|56.43|306
1654956600000|2022-06-11 14:10:00|57.95|56.55|57.82|56.42|57.95|56.55|57.75|56.35|230
1654956900000|2022-06-11 14:15:00|57.8|56.4|57.68|56.28|57.82|56.42|57.53|56.13|355
1654957200000|2022-06-11 14:20:00|57.69|56.29|57.4|56|57.72|56.32|57.4|56|341
1654957500000|2022-06-11 14:25:00|57.39|55.99|57.5|56.1|57.62|56.22|57.33|55.93|355
1654957800000|2022-06-11 14:30:00|57.51|56.11|57.5|56.1|57.9|56.5|57.4|56|347
1654958100000|2022-06-11 14:35:00|57.48|56.08|57.39|55.99|57.48|56.08|57.22|55.82|356
1654958400000|2022-06-11 14:40:00|57.4|56|57.23|55.83|57.51|56.11|57.07|55.67|309
1654958700000|2022-06-11 14:45:00|57.24|55.84|57.62|56.22|57.68|56.28|57.17|55.77|411
1654959000000|2022-06-11 14:50:00|57.65|56.25|56.4|55|57.66|56.26|56.39|54.99|378
1654959300000|2022-06-11 14:55:00|56.39|54.99|56.58|55.18|56.69|55.29|56.18|54.78|591
1654959600000|2022-06-11 15:00:00|56.56|55.16|56.48|55.08|56.73|55.33|55.96|54.56|542
1654959900000|2022-06-11 15:05:00|56.49|55.09|56.33|54.93|56.64|55.24|56.3|54.9|411
1654960200000|2022-06-11 15:10:00|56.32|54.92|56.31|54.91|56.42|55.02|56.16|54.76|345
1654960500000|2022-06-11 15:15:00|56.32|54.92|55.7|54.3|56.33|54.93|55.54|54.14|447
1654960800000|2022-06-11 15:20:00|55.71|54.31|55.63|54.23|55.86|54.46|55.23|53.83|525
1654961100000|2022-06-11 15:25:00|55.64|54.24|55.94|54.54|56.15|54.75|55.63|54.23|543
1654961400000|2022-06-11 15:30:00|55.93|54.53|55.72|54.32|56.06|54.66|55.51|54.11|505
1654961700000|2022-06-11 15:35:00|55.73|54.33|55.58|54.18|55.79|54.39|55.19|53.79|532
1654962000000|2022-06-11 15:40:00|55.57|54.17|55.27|53.87|55.62|54.22|55.03|53.63|495
1654962300000|2022-06-11 15:45:00|55.26|53.86|55.43|54.03|55.82|54.42|55.24|53.84|484
1654962600000|2022-06-11 15:50:00|55.42|54.02|55.48|54.08|55.7|54.3|55.28|53.88|438
1654962900000|2022-06-11 15:55:00|55.47|54.07|55.97|54.57|56.06|54.66|55.47|54.07|402
1654963200000|2022-06-11 16:00:00|55.98|54.58|55.92|54.52|56.04|54.64|55.78|54.38|398
1654963500000|2022-06-11 16:05:00|55.93|54.53|56.26|54.86|56.31|54.91|55.93|54.53|385
1654963800000|2022-06-11 16:10:00|56.27|54.87|56.01|54.61|56.28|54.88|55.98|54.58|353
1654964100000|2022-06-11 16:15:00|56|54.6|55.43|54.03|56.06|54.66|55.31|53.91|470
1654964400000|2022-06-11 16:20:00|55.44|54.04|55.79|54.39|55.8|54.4|55.44|54.04|401
1654964700000|2022-06-11 16:25:00|55.8|54.4|55.99|54.59|56.06|54.66|55.72|54.32|328
1654965000000|2022-06-11 16:30:00|56|54.6|55.76|54.36|56.11|54.71|55.63|54.23|354
1654965300000|2022-06-11 16:35:00|55.75|54.35|56.14|54.74|56.2|54.8|55.55|54.15|322
1654965600000|2022-06-11 16:40:00|56.15|54.75|56.49|55.09|56.51|55.11|56.11|54.71|313
1654965900000|2022-06-11 16:45:00|56.5|55.1|56.83|55.43|56.92|55.52|56.49|55.09|463
1654966200000|2022-06-11 16:50:00|56.84|55.44|56.49|55.09|56.86|55.46|56.46|55.06|277
1654966500000|2022-06-11 16:55:00|56.48|55.08|56.44|55.04|56.48|55.08|56.15|54.75|273
1654966800000|2022-06-11 17:00:00|56.46|55.06|56.41|55.01|56.48|55.08|56.12|54.72|303
1654967100000|2022-06-11 17:05:00|56.4|55|56.58|55.18|56.89|55.49|56.39|54.99|392
1654967400000|2022-06-11 17:10:00|56.57|55.17|56.55|55.15|56.68|55.28|56.45|55.05|300
1654967700000|2022-06-11 17:15:00|56.54|55.14|56.62|55.22|56.73|55.33|56.49|55.09|328
1654968000000|2022-06-11 17:20:00|56.63|55.23|56.55|55.15|56.67|55.27|56.39|54.99|192
1654968300000|2022-06-11 17:25:00|56.56|55.16|56.73|55.33|56.84|55.44|56.55|55.15|258
1654968600000|2022-06-11 17:30:00|56.72|55.32|56.77|55.37|56.88|55.48|56.31|54.91|362
1654968900000|2022-06-11 17:35:00|56.78|55.38|56.87|55.47|56.88|55.48|56.61|55.21|190
1654969200000|2022-06-11 17:40:00|56.86|55.46|56.61|55.21|56.9|55.5|56.58|55.18|292
1654969500000|2022-06-11 17:45:00|56.62|55.22|56.52|55.12|56.7|55.3|56.46|55.06|256
1654969800000|2022-06-11 17:50:00|56.53|55.13|56.59|55.19|56.66|55.26|56.38|54.98|245
1654970100000|2022-06-11 17:55:00|56.58|55.18|56.6|55.2|56.78|55.38|56.57|55.17|232
1654970400000|2022-06-11 18:00:00|56.61|55.21|56.55|55.15|56.69|55.29|56.49|55.09|250
1654970700000|2022-06-11 18:05:00|56.56|55.16|56.83|55.43|56.83|55.43|56.56|55.16|190
1654971000000|2022-06-11 18:10:00|56.82|55.42|56.78|55.38|56.84|55.44|56.51|55.11|259
1654971300000|2022-06-11 18:15:00|56.77|55.37|56.74|55.34|56.78|55.38|56.51|55.11|280
1654971600000|2022-06-11 18:20:00|56.73|55.33|56.7|55.3|56.84|55.44|56.67|55.27|247
1654971900000|2022-06-11 18:25:00|56.69|55.29|56.69|55.29|56.7|55.3|56.57|55.17|221
1654972200000|2022-06-11 18:30:00|56.68|55.28|56.92|55.52|56.92|55.52|56.64|55.24|255
1654972500000|2022-06-11 18:35:00|56.93|55.53|57.61|56.21|57.95|56.55|56.87|55.47|360
1654972800000|2022-06-11 18:40:00|57.63|56.23|57.36|55.96|57.77|56.37|57.32|55.92|418
1654973100000|2022-06-11 18:45:00|57.37|55.97|57.31|55.91|57.42|56.02|57.08|55.68|308
1654973400000|2022-06-11 18:50:00|57.32|55.92|57.49|56.09|57.61|56.21|57.28|55.88|286
1654973700000|2022-06-11 18:55:00|57.48|56.08|57.3|55.9|57.48|56.08|57.27|55.87|243
1654974000000|2022-06-11 19:00:00|57.31|55.91|57.38|55.98|57.45|56.05|57.12|55.72|301
1654974300000|2022-06-11 19:05:00|57.37|55.97|57.75|56.35|57.86|56.46|57.29|55.89|291
1654974600000|2022-06-11 19:10:00|57.73|56.33|57.85|56.45|57.93|56.53|57.73|56.33|239
1654974900000|2022-06-11 19:15:00|57.84|56.44|57.73|56.33|57.89|56.49|57.6|56.2|258
1654975200000|2022-06-11 19:20:00|57.72|56.32|57.57|56.17|57.75|56.35|57.5|56.1|194
1654975500000|2022-06-11 19:25:00|57.58|56.18|57.36|55.96|57.61|56.21|57.31|55.91|186
1654975800000|2022-06-11 19:30:00|57.35|55.95|57.28|55.88|57.48|56.08|57.25|55.85|204
1654976100000|2022-06-11 19:35:00|57.29|55.89|56.99|55.59|57.31|55.91|56.92|55.52|228
1654976400000|2022-06-11 19:40:00|56.98|55.58|56.91|55.51|57.01|55.61|56.9|55.5|172
1654976700000|2022-06-11 19:45:00|56.9|55.5|56.89|55.49|56.94|55.54|56.72|55.32|192
1654977000000|2022-06-11 19:50:00|56.9|55.5|56.69|55.29|56.9|55.5|56.64|55.24|242
1654977300000|2022-06-11 19:55:00|56.68|55.28|56.56|55.16|56.69|55.29|56.51|55.11|211
1654977600000|2022-06-11 20:00:00|56.55|55.15|56.62|55.22|56.73|55.33|56.44|55.04|232
1654977900000|2022-06-11 20:05:00|56.63|55.23|56.74|55.34|56.77|55.37|56.55|55.15|179
1654978200000|2022-06-11 20:10:00|56.73|55.33|56.69|55.29|56.73|55.33|56.51|55.11|244
1654978500000|2022-06-11 20:15:00|56.7|55.3|56.78|55.38|56.92|55.52|56.64|55.24|185
1654978800000|2022-06-11 20:20:00|56.79|55.39|56.85|55.45|56.94|55.54|56.6|55.2|257
1654979100000|2022-06-11 20:25:00|56.86|55.46|56.71|55.31|56.88|55.48|56.66|55.26|190
1654979400000|2022-06-11 20:30:00|56.72|55.32|56.34|54.94|56.73|55.33|56.27|54.87|316
1654979700000|2022-06-11 20:35:00|56.33|54.93|56.32|54.92|56.53|55.13|56.3|54.9|252
1654980000000|2022-06-11 20:40:00|56.33|54.93|56.26|54.86|56.4|55|56.13|54.73|227
1654980300000|2022-06-11 20:45:00|56.27|54.87|56.27|54.87|56.33|54.93|56.17|54.77|201
1654980600000|2022-06-11 20:50:00|56.28|54.88|56.19|54.79|56.33|54.93|56.17|54.77|183
1654980900000|2022-06-11 20:55:00|56.18|54.78|56.03|54.63|56.22|54.82|55.83|54.43|318
1654981200000|2022-06-11 21:00:00|56.02|54.62|55.99|54.59|56.05|54.65|55.84|54.44|288
1654981500000|2022-06-11 21:05:00|56|54.6|56.15|54.75|56.21|54.81|55.98|54.58|159
1654981800000|2022-06-11 21:10:00|56.13|54.73|56.29|54.89|56.3|54.9|56.1|54.7|140
1654982100000|2022-06-11 21:15:00|56.28|54.88|56.36|54.96|56.45|55.05|56.28|54.88|170
1654982400000|2022-06-11 21:20:00|56.37|54.97|56.65|55.25|56.66|55.26|56.28|54.88|151
1654982700000|2022-06-11 21:25:00|56.66|55.26|56.54|55.14|56.77|55.37|56.54|55.14|124
1654983000000|2022-06-11 21:30:00|56.53|55.13|56.51|55.11|56.59|55.19|56.51|55.11|48
1654983300000|2022-06-11 21:35:00|56.5|55.1|56.76|55.36|56.77|55.37|56.41|55.01|130
1654983600000|2022-06-11 21:40:00|56.77|55.37|57.09|55.69|57.1|55.7|56.77|55.37|165
1654983900000|2022-06-11 21:45:00|57.08|55.68|56.97|55.57|57.1|55.7|56.84|55.44|130
1654984200000|2022-06-11 21:50:00|56.98|55.58|56.94|55.54|57.05|55.65|56.92|55.52|137
1654984500000|2022-06-11 21:55:00|56.96|55.56|56.89|55.49|56.98|55.58|56.8|55.4|101
1654984800000|2022-06-11 22:00:00|56.88|55.48|56.9|55.5|56.92|55.52|56.76|55.36|143
1654985100000|2022-06-11 22:05:00|56.89|55.49|57.09|55.69|57.25|55.85|56.88|55.48|204
1654985400000|2022-06-11 22:10:00|57.1|55.7|57.2|55.8|57.33|55.93|57.03|55.63|158
1654985700000|2022-06-11 22:15:00|57.19|55.79|57.23|55.83|57.33|55.93|57.13|55.73|186
1654986000000|2022-06-11 22:20:00|57.24|55.84|57.48|56.08|57.58|56.18|57.22|55.82|147
1654986300000|2022-06-11 22:25:00|57.47|56.07|57.56|56.16|57.64|56.24|57.45|56.05|213
1654986600000|2022-06-11 22:30:00|57.55|56.15|57.65|56.25|57.79|56.39|57.55|56.15|294
1654986900000|2022-06-11 22:35:00|57.66|56.26|57.43|56.03|57.67|56.27|57.36|55.96|275
1654987200000|2022-06-11 22:40:00|57.42|56.02|57.26|55.86|57.42|56.02|57.26|55.86|174
1654987500000|2022-06-11 22:45:00|57.25|55.85|57.17|55.77|57.36|55.96|57.16|55.76|167
1654987800000|2022-06-11 22:50:00|57.18|55.78|57.31|55.91|57.35|55.95|57.18|55.78|210
1654988100000|2022-06-11 22:55:00|57.3|55.9|57.22|55.82|57.33|55.93|57.22|55.82|173
1654988400000|2022-06-11 23:00:00|57.23|55.83|56.9|55.5|57.24|55.84|56.86|55.46|196
1654988700000|2022-06-11 23:05:00|56.89|55.49|56.59|55.19|56.98|55.58|56.59|55.19|239
1654989000000|2022-06-11 23:10:00|56.6|55.2|56.26|54.86|56.6|55.2|56.17|54.77|268
1654989300000|2022-06-11 23:15:00|56.25|54.85|56.52|55.12|56.57|55.17|56.24|54.84|268
1654989600000|2022-06-11 23:20:00|56.53|55.13|56.38|54.98|56.58|55.18|56.26|54.86|252
1654989900000|2022-06-11 23:25:00|56.39|54.99|56.32|54.92|56.53|55.13|56.21|54.81|286
1654990200000|2022-06-11 23:30:00|56.31|54.91|56.22|54.82|56.34|54.94|56.17|54.77|270
1654990500000|2022-06-11 23:35:00|56.21|54.81|55.69|54.29|56.23|54.83|55.66|54.26|379
1654990800000|2022-06-11 23:40:00|55.7|54.3|55.82|54.42|55.82|54.42|55.59|54.19|306
1654991100000|2022-06-11 23:45:00|55.83|54.43|56|54.6|56.01|54.61|55.61|54.21|408
1654991400000|2022-06-11 23:50:00|56.01|54.61|56.05|54.65|56.13|54.73|55.83|54.43|240
1654991700000|2022-06-11 23:55:00|56.04|54.64|56.07|54.67|56.08|54.68|55.89|54.49|227
1654992000000|2022-06-12 00:00:00|56.08|54.68|56.18|54.78|56.19|54.79|55.89|54.49|304
1654992300000|2022-06-12 00:05:00|56.19|54.79|56.5|55.1|56.72|55.32|56.11|54.71|280
1654992600000|2022-06-12 00:10:00|56.51|55.11|56.73|55.33|56.73|55.33|56.49|55.09|235
1654992900000|2022-06-12 00:15:00|56.74|55.34|56.42|55.02|56.77|55.37|56.41|55.01|273
1654993200000|2022-06-12 00:20:00|56.43|55.03|56.46|55.06|56.61|55.21|56.42|55.02|200
1654993500000|2022-06-12 00:25:00|56.45|55.05|56.3|54.9|56.46|55.06|56.24|54.84|227
1654993800000|2022-06-12 00:30:00|56.31|54.91|56.37|54.97|56.41|55.01|56.02|54.62|302
1654994100000|2022-06-12 00:35:00|56.38|54.98|56.28|54.88|56.42|55.02|56.26|54.86|213
1654994400000|2022-06-12 00:40:00|56.27|54.87|56.21|54.81|56.33|54.93|56.13|54.73|190
1654994700000|2022-06-12 00:45:00|56.22|54.82|56.21|54.81|56.34|54.94|55.91|54.51|277
1654995000000|2022-06-12 00:50:00|56.22|54.82|56.23|54.83|56.29|54.89|56.2|54.8|184
1654995300000|2022-06-12 00:55:00|56.22|54.82|56.15|54.75|56.26|54.86|56.15|54.75|140
1654995600000|2022-06-12 01:00:00|56.16|54.76|55.94|54.54|56.17|54.77|55.91|54.51|223
1654995900000|2022-06-12 01:05:00|55.93|54.53|55.36|53.96|55.93|54.53|55.35|53.95|364
1654996200000|2022-06-12 01:10:00|55.37|53.97|55.32|53.92|55.43|54.03|55.13|53.73|402
1654996500000|2022-06-12 01:15:00|55.33|53.93|55.02|53.62|55.35|53.95|54.92|53.52|399
1654996800000|2022-06-12 01:20:00|55.03|53.63|55.17|53.77|55.24|53.84|54.97|53.57|298
1654997100000|2022-06-12 01:25:00|55.16|53.76|55.12|53.72|55.18|53.78|55.04|53.64|271
1654997400000|2022-06-12 01:30:00|55.13|53.73|55.33|53.93|55.33|53.93|54.75|53.35|373
1654997700000|2022-06-12 01:35:00|55.34|53.94|55.14|53.74|55.49|54.09|55.13|53.73|259
1654998000000|2022-06-12 01:40:00|55.13|53.73|54.9|53.5|55.16|53.76|54.77|53.37|312
1654998300000|2022-06-12 01:45:00|54.91|53.51|54.9|53.5|55.09|53.69|54.88|53.48|198
1654998600000|2022-06-12 01:50:00|54.91|53.51|54.81|53.41|55.03|53.63|54.78|53.38|160
1654998900000|2022-06-12 01:55:00|54.82|53.42|54.06|52.66|54.83|53.43|53.91|52.51|438
1654999200000|2022-06-12 02:00:00|54.07|52.67|54.52|53.12|54.52|53.12|53.92|52.52|345
1654999500000|2022-06-12 02:05:00|54.54|53.14|54.32|52.92|54.54|53.14|54.13|52.73|312
1654999800000|2022-06-12 02:10:00|54.31|52.91|54.43|53.03|54.48|53.08|54.21|52.81|273
1655000100000|2022-06-12 02:15:00|54.44|53.04|53.77|52.37|54.45|53.05|53.76|52.36|349
1655000400000|2022-06-12 02:20:00|53.76|52.36|53.36|51.96|53.79|52.39|53.26|51.86|517
1655000700000|2022-06-12 02:25:00|53.35|51.95|52.41|51.01|53.4|52|52.12|50.72|601
1655001000000|2022-06-12 02:30:00|52.4|51|52.98|51.58|53.14|51.74|52.3|50.9|556
1655001300000|2022-06-12 02:35:00|52.99|51.59|52.66|51.26|53.01|51.61|52.62|51.22|457
1655001600000|2022-06-12 02:40:00|52.67|51.27|52.36|50.96|52.73|51.33|51.8|50.4|561
1655001900000|2022-06-12 02:45:00|52.35|50.95|52.8|51.4|53|51.6|52.33|50.93|572
1655002200000|2022-06-12 02:50:00|52.81|51.41|52.3|50.9|52.85|51.45|52.29|50.89|488
1655002500000|2022-06-12 02:55:00|52.31|50.91|52.35|50.95|52.52|51.12|52.01|50.61|486
1655002800000|2022-06-12 03:00:00|52.34|50.94|53.26|51.86|53.28|51.88|52.24|50.84|576
1655003100000|2022-06-12 03:05:00|53.29|51.89|52.65|51.25|53.3|51.9|52.63|51.23|399
1655003400000|2022-06-12 03:10:00|52.67|51.27|53.15|51.75|53.18|51.78|52.67|51.27|353
1655003700000|2022-06-12 03:15:00|53.16|51.76|52.92|51.52|53.4|52|52.91|51.51|336
1655004000000|2022-06-12 03:20:00|52.91|51.51|52.67|51.27|53.05|51.65|52.66|51.26|319
1655004300000|2022-06-12 03:25:00|52.66|51.26|52.6|51.2|52.75|51.35|52.43|51.03|308
1655004600000|2022-06-12 03:30:00|52.61|51.21|53.47|52.07|53.47|52.07|52.55|51.15|399
1655004900000|2022-06-12 03:35:00|53.46|52.06|53.13|51.73|53.59|52.19|53.05|51.65|413
1655005200000|2022-06-12 03:40:00|53.14|51.74|53.13|51.73|53.14|51.74|52.86|51.46|336
1655005500000|2022-06-12 03:45:00|53.09|51.69|52.96|51.56|53.1|51.7|52.87|51.47|314
1655005800000|2022-06-12 03:50:00|52.95|51.55|52.65|51.25|52.95|51.55|52.65|51.25|260
1655006100000|2022-06-12 03:55:00|52.66|51.26|52.53|51.13|52.81|51.41|52.53|51.13|218
1655006400000|2022-06-12 04:00:00|52.52|51.12|52.96|51.56|53.09|51.69|52.45|51.05|346
1655006700000|2022-06-12 04:05:00|52.97|51.57|52.54|51.14|53|51.6|52.5|51.1|272
1655007000000|2022-06-12 04:10:00|52.53|51.13|52.31|50.91|52.57|51.17|52.23|50.83|270
1655007300000|2022-06-12 04:15:00|52.3|50.9|52.31|50.91|52.65|51.25|52.29|50.89|338
1655007600000|2022-06-12 04:20:00|52.32|50.92|52.27|50.87|52.32|50.92|52.05|50.65|259
1655007900000|2022-06-12 04:25:00|52.26|50.86|51.92|50.52|52.27|50.87|51.85|50.45|361
1655008200000|2022-06-12 04:30:00|51.91|50.51|51.91|50.51|52.2|50.8|51.9|50.5|358
1655008500000|2022-06-12 04:35:00|51.9|50.5|51.81|50.41|52.02|50.62|51.54|50.14|326
1655008800000|2022-06-12 04:40:00|51.8|50.4|51.81|50.41|51.94|50.54|51.68|50.28|319
1655009100000|2022-06-12 04:45:00|51.8|50.4|51.8|50.4|51.91|50.51|51.55|50.15|365
1655009400000|2022-06-12 04:50:00|51.81|50.41|51.28|49.88|51.86|50.46|51.28|49.88|308
1655009700000|2022-06-12 04:55:00|51.29|49.89|51.42|50.02|51.82|50.42|51.29|49.89|357
1655010000000|2022-06-12 05:00:00|51.41|50.01|51.15|49.75|51.56|50.16|50.92|49.52|476
1655010300000|2022-06-12 05:05:00|51.16|49.76|50.94|49.54|51.24|49.84|50.86|49.46|458
1655010600000|2022-06-12 05:10:00|50.95|49.55|51.12|49.72|51.32|49.92|50.93|49.53|366
1655010900000|2022-06-12 05:15:00|51.11|49.71|51.08|49.68|51.45|50.05|51.07|49.67|364
1655011200000|2022-06-12 05:20:00|51.09|49.69|51.07|49.67|51.13|49.73|50.87|49.47|373
1655011500000|2022-06-12 05:25:00|51.06|49.66|50.67|49.27|51.13|49.73|50.64|49.24|415
1655011800000|2022-06-12 05:30:00|50.66|49.26|50.8|49.4|51.02|49.62|50.65|49.25|448
1655012100000|2022-06-12 05:35:00|50.79|49.39|51|49.6|51.18|49.78|50.68|49.28|356
1655012400000|2022-06-12 05:40:00|51.01|49.61|51.3|49.9|51.42|50.02|50.99|49.59|330
1655012700000|2022-06-12 05:45:00|51.31|49.91|51.37|49.97|51.79|50.39|51.2|49.8|421
1655013000000|2022-06-12 05:50:00|51.36|49.96|51.32|49.92|51.55|50.15|51.3|49.9|328
1655013300000|2022-06-12 05:55:00|51.33|49.93|50.85|49.45|51.35|49.95|50.73|49.33|319
1655013600000|2022-06-12 06:00:00|50.84|49.44|51.14|49.74|51.26|49.86|50.76|49.36|367
1655013900000|2022-06-12 06:05:00|51.13|49.73|51.25|49.85|51.31|49.91|51.06|49.66|218
1655014200000|2022-06-12 06:10:00|51.24|49.84|51.52|50.12|51.56|50.16|51.14|49.74|306
1655014500000|2022-06-12 06:15:00|51.53|50.13|51.48|50.08|51.67|50.27|51.47|50.07|251
1655014800000|2022-06-12 06:20:00|51.47|50.07|51.46|50.06|51.52|50.12|51.3|49.9|255
1655015100000|2022-06-12 06:25:00|51.45|50.05|51.83|50.43|51.83|50.43|51.33|49.93|284
1655015400000|2022-06-12 06:30:00|51.84|50.44|52.25|50.85|52.3|50.9|51.82|50.42|391
1655015700000|2022-06-12 06:35:00|52.27|50.87|51.84|50.44|52.27|50.87|51.74|50.34|400
1655016000000|2022-06-12 06:40:00|51.85|50.45|51.84|50.44|51.86|50.46|51.73|50.33|238
1655016300000|2022-06-12 06:45:00|51.85|50.45|51.79|50.39|52.02|50.62|51.76|50.36|243
1655016600000|2022-06-12 06:50:00|51.8|50.4|51.85|50.45|51.94|50.54|51.74|50.34|206
1655016900000|2022-06-12 06:55:00|51.86|50.46|51.79|50.39|52.01|50.61|51.77|50.37|179
1655017200000|2022-06-12 07:00:00|51.8|50.4|51.87|50.47|51.9|50.5|51.78|50.38|178
1655017500000|2022-06-12 07:05:00|51.88|50.48|51.52|50.12|51.88|50.48|51.43|50.03|254
1655017800000|2022-06-12 07:10:00|51.51|50.11|51.54|50.14|51.56|50.16|51.41|50.01|245
1655018100000|2022-06-12 07:15:00|51.55|50.15|51.59|50.19|51.65|50.25|51.43|50.03|206
1655018400000|2022-06-12 07:20:00|51.6|50.2|51.59|50.19|51.65|50.25|51.51|50.11|200
1655018700000|2022-06-12 07:25:00|51.58|50.18|51.46|50.06|51.6|50.2|51.4|50|237
1655019000000|2022-06-12 07:30:00|51.47|50.07|51.4|50|51.52|50.12|51.34|49.94|195
1655019300000|2022-06-12 07:35:00|51.41|50.01|51.82|50.42|51.87|50.47|51.39|49.99|199
1655019600000|2022-06-12 07:40:00|51.81|50.41|51.97|50.57|52.08|50.68|51.76|50.36|227
1655019900000|2022-06-12 07:45:00|51.96|50.56|51.86|50.46|52.14|50.74|51.83|50.43|227
1655020200000|2022-06-12 07:50:00|51.88|50.48|52.45|51.05|52.51|51.11|51.88|50.48|272
1655020500000|2022-06-12 07:55:00|52.44|51.04|52.73|51.33|52.82|51.42|52.4|51|365
1655020800000|2022-06-12 08:00:00|52.74|51.34|52.44|51.04|52.74|51.34|52.31|50.91|328
1655021100000|2022-06-12 08:05:00|52.45|51.05|52.49|51.09|52.55|51.15|52.4|51|239
1655021400000|2022-06-12 08:10:00|52.5|51.1|52.31|50.91|52.62|51.22|52.31|50.91|203
1655021700000|2022-06-12 08:15:00|52.32|50.92|52.65|51.25|52.68|51.28|52.32|50.92|248
1655022000000|2022-06-12 08:20:00|52.66|51.26|52.81|51.41|52.94|51.54|52.57|51.17|174
1655022300000|2022-06-12 08:25:00|52.8|51.4|53.12|51.72|53.45|52.05|52.73|51.33|377
1655022600000|2022-06-12 08:30:00|53.14|51.74|53.14|51.74|53.58|52.18|53.06|51.66|414
1655022900000|2022-06-12 08:35:00|53.13|51.73|53.03|51.63|53.21|51.81|52.97|51.57|335
1655023200000|2022-06-12 08:40:00|53.04|51.64|53.04|51.64|53.12|51.72|52.99|51.59|258
1655023500000|2022-06-12 08:45:00|53.03|51.63|52.77|51.37|53.13|51.73|52.72|51.32|251
1655023800000|2022-06-12 08:50:00|52.75|51.35|52.75|51.35|52.86|51.46|52.71|51.31|176
1655024100000|2022-06-12 08:55:00|52.76|51.36|52.8|51.4|52.88|51.48|52.74|51.34|152
1655024400000|2022-06-12 09:00:00|52.81|51.41|52.75|51.35|52.85|51.45|52.55|51.15|255
1655024700000|2022-06-12 09:05:00|52.74|51.34|52.7|51.3|52.76|51.36|52.63|51.23|200
1655025000000|2022-06-12 09:10:00|52.71|51.31|52.66|51.26|52.98|51.58|52.66|51.26|200
1655025300000|2022-06-12 09:15:00|52.67|51.27|52.68|51.28|52.81|51.41|52.39|50.99|278
1655025600000|2022-06-12 09:20:00|52.67|51.27|52.72|51.32|52.77|51.37|52.57|51.17|206
1655025900000|2022-06-12 09:25:00|52.71|51.31|52.7|51.3|52.76|51.36|52.55|51.15|196
1655026200000|2022-06-12 09:30:00|52.71|51.31|52.36|50.96|52.72|51.32|52.28|50.88|238
1655026500000|2022-06-12 09:35:00|52.37|50.97|52.31|50.91|52.43|51.03|52.27|50.87|233
1655026800000|2022-06-12 09:40:00|52.32|50.92|52.18|50.78|52.34|50.94|51.99|50.59|284
1655027100000|2022-06-12 09:45:00|52.17|50.77|52.16|50.76|52.25|50.85|52.03|50.63|276
1655027400000|2022-06-12 09:50:00|52.15|50.75|52.02|50.62|52.24|50.84|52.02|50.62|235
1655027700000|2022-06-12 09:55:00|52.03|50.63|51.94|50.54|52.08|50.68|51.87|50.47|242
1655028000000|2022-06-12 10:00:00|51.95|50.55|52.04|50.64|52.15|50.75|51.9|50.5|218
1655028300000|2022-06-12 10:05:00|52.05|50.65|52.07|50.67|52.13|50.73|51.86|50.46|266
1655028600000|2022-06-12 10:10:00|52.06|50.66|51.92|50.52|52.06|50.66|51.81|50.41|290
1655028900000|2022-06-12 10:15:00|51.93|50.53|52.26|50.86|52.27|50.87|51.82|50.42|300
1655029200000|2022-06-12 10:20:00|52.25|50.85|52.35|50.95|52.48|51.08|52.19|50.79|292
1655029500000|2022-06-12 10:25:00|52.34|50.94|52.57|51.17|52.69|51.29|52.34|50.94|268
1655029800000|2022-06-12 10:30:00|52.58|51.18|52.84|51.44|52.89|51.49|52.57|51.17|289
1655030100000|2022-06-12 10:35:00|52.85|51.45|52.71|51.31|52.86|51.46|52.7|51.3|244
1655030400000|2022-06-12 10:40:00|52.72|51.32|52.59|51.19|52.87|51.47|52.58|51.18|208
1655030700000|2022-06-12 10:45:00|52.58|51.18|52.21|50.81|52.59|51.19|52.21|50.81|243
1655031000000|2022-06-12 10:50:00|52.22|50.82|52.31|50.91|52.36|50.96|52.14|50.74|324
1655031300000|2022-06-12 10:55:00|52.3|50.9|52.2|50.8|52.34|50.94|52.15|50.75|274
1655031600000|2022-06-12 11:00:00|52.19|50.79|52.05|50.65|52.23|50.83|52|50.6|284
1655031900000|2022-06-12 11:05:00|52.06|50.66|51.92|50.52|52.14|50.74|51.91|50.51|265
1655032200000|2022-06-12 11:10:00|51.91|50.51|52.22|50.82|52.25|50.85|51.9|50.5|212
1655032500000|2022-06-12 11:15:00|52.23|50.83|52.11|50.71|52.25|50.85|51.99|50.59|189
1655032800000|2022-06-12 11:20:00|52.12|50.72|51.8|50.4|52.12|50.72|51.68|50.28|177
1655033100000|2022-06-12 11:25:00|51.79|50.39|51.72|50.32|51.87|50.47|51.63|50.23|223
1655033400000|2022-06-12 11:30:00|51.7|50.3|51.97|50.57|51.99|50.59|51.65|50.25|231
1655033700000|2022-06-12 11:35:00|51.98|50.58|52.18|50.78|52.19|50.79|51.95|50.55|209
1655034000000|2022-06-12 11:40:00|52.17|50.77|52.07|50.67|52.2|50.8|51.97|50.57|203
1655034300000|2022-06-12 11:45:00|52.08|50.68|52.22|50.82|52.26|50.86|52.08|50.68|164
1655034600000|2022-06-12 11:50:00|52.21|50.81|52.47|51.07|52.5|51.1|52.21|50.81|222
1655034900000|2022-06-12 11:55:00|52.46|51.06|52.21|50.81|52.46|51.06|52.17|50.77|182
1655035200000|2022-06-12 12:00:00|52.22|50.82|52.44|51.04|52.46|51.06|52.14|50.74|245
1655035500000|2022-06-12 12:05:00|52.45|51.05|52.34|50.94|52.45|51.05|52.33|50.93|138
1655035800000|2022-06-12 12:10:00|52.33|50.93|52.41|51.01|52.48|51.08|52.33|50.93|136
1655036100000|2022-06-12 12:15:00|52.42|51.02|52.38|50.98|52.56|51.16|52.34|50.94|203
1655036400000|2022-06-12 12:20:00|52.37|50.97|52.52|51.12|52.56|51.16|52.29|50.89|152
1655036700000|2022-06-12 12:25:00|52.53|51.13|52.63|51.23|52.84|51.44|52.52|51.12|209
1655037000000|2022-06-12 12:30:00|52.62|51.22|52.58|51.18|52.81|51.41|52.57|51.17|240
1655037300000|2022-06-12 12:35:00|52.57|51.17|52.26|50.86|52.6|51.2|52.26|50.86|220
1655037600000|2022-06-12 12:40:00|52.25|50.85|52.16|50.76|52.31|50.91|52.06|50.66|223
1655037900000|2022-06-12 12:45:00|52.15|50.75|52.18|50.78|52.34|50.94|52.12|50.72|216
1655038200000|2022-06-12 12:50:00|52.17|50.77|52.17|50.77|52.25|50.85|52.13|50.73|157
1655038500000|2022-06-12 12:55:00|52.16|50.76|51.93|50.53|52.17|50.77|51.92|50.52|167
1655038800000|2022-06-12 13:00:00|51.92|50.52|51.91|50.51|52.3|50.9|51.85|50.45|290
1655039100000|2022-06-12 13:05:00|51.92|50.52|52.02|50.62|52.04|50.64|51.88|50.48|245
1655039400000|2022-06-12 13:10:00|52.01|50.61|52.06|50.66|52.15|50.75|51.89|50.49|213
1655039700000|2022-06-12 13:15:00|52.07|50.67|52.01|50.61|52.16|50.76|51.93|50.53|227
1655040000000|2022-06-12 13:20:00|52.02|50.62|52.1|50.7|52.12|50.72|51.92|50.52|164
1655040300000|2022-06-12 13:25:00|52.11|50.71|51.71|50.31|52.13|50.73|51.58|50.18|276
1655040600000|2022-06-12 13:30:00|51.7|50.3|51.68|50.28|51.79|50.39|51.61|50.21|241
1655040900000|2022-06-12 13:35:00|51.69|50.29|51.58|50.18|51.77|50.37|51.57|50.17|214
1655041200000|2022-06-12 13:40:00|51.57|50.17|51.71|50.31|51.75|50.35|51.57|50.17|170
1655041500000|2022-06-12 13:45:00|51.7|50.3|51.44|50.04|51.71|50.31|51.38|49.98|333
1655041800000|2022-06-12 13:50:00|51.45|50.05|51.13|49.73|51.58|50.18|51.01|49.61|378
1655042100000|2022-06-12 13:55:00|51.12|49.72|51.29|49.89|51.36|49.96|50.98|49.58|407
1655042400000|2022-06-12 14:00:00|51.31|49.91|51.48|50.08|51.6|50.2|51.19|49.79|386
1655042700000|2022-06-12 14:05:00|51.49|50.09|51.56|50.16|51.59|50.19|51.36|49.96|298
1655043000000|2022-06-12 14:10:00|51.57|50.17|51.16|49.76|51.57|50.17|51.14|49.74|273
1655043300000|2022-06-12 14:15:00|51.14|49.74|50.56|49.16|51.28|49.88|50.48|49.08|540
1655043600000|2022-06-12 14:20:00|50.57|49.17|51.93|50.53|51.93|50.53|50.57|49.17|545
1655043900000|2022-06-12 14:25:00|51.97|50.57|52.71|51.31|53.02|51.62|51.97|50.57|673
1655044200000|2022-06-12 14:30:00|52.69|51.29|53.15|51.75|53.77|52.37|52.67|51.27|620
1655044500000|2022-06-12 14:35:00|53.14|51.74|53.16|51.76|53.4|52|52.86|51.46|566
1655044800000|2022-06-12 14:40:00|53.15|51.75|52.77|51.37|53.18|51.78|52.77|51.37|479
1655045100000|2022-06-12 14:45:00|52.78|51.38|53.3|51.9|53.41|52.01|52.61|51.21|513
1655045400000|2022-06-12 14:50:00|53.31|51.91|54.54|53.14|54.68|53.28|53.27|51.87|638
1655045700000|2022-06-12 14:55:00|54.53|53.13|54.08|52.68|54.67|53.27|53.94|52.54|579
1655046000000|2022-06-12 15:00:00|54.09|52.69|54.31|52.91|54.55|53.15|54|52.6|585
1655046300000|2022-06-12 15:05:00|54.3|52.9|54.49|53.09|54.92|53.52|54.12|52.72|498
1655046600000|2022-06-12 15:10:00|54.48|53.08|54.42|53.02|54.79|53.39|54.41|53.01|550
1655046900000|2022-06-12 15:15:00|54.41|53.01|55.44|54.04|55.58|54.18|54.35|52.95|607
1655047200000|2022-06-12 15:20:00|55.46|54.06|54.82|53.42|55.56|54.16|54.81|53.41|535
1655047500000|2022-06-12 15:25:00|54.81|53.41|54.88|53.48|54.92|53.52|54.37|52.97|477
1655047800000|2022-06-12 15:30:00|54.86|53.46|54.97|53.57|55.04|53.64|54.53|53.13|541
1655048100000|2022-06-12 15:35:00|54.98|53.58|54.31|52.91|54.98|53.58|54.29|52.89|531
1655048400000|2022-06-12 15:40:00|54.32|52.92|54.51|53.11|54.57|53.17|54.22|52.82|416
1655048700000|2022-06-12 15:45:00|54.52|53.12|54.07|52.67|54.53|53.13|53.89|52.49|417
1655049000000|2022-06-12 15:50:00|54.08|52.68|54.11|52.71|54.2|52.8|53.85|52.45|433
1655049300000|2022-06-12 15:55:00|54.12|52.72|54.14|52.74|54.17|52.77|54.04|52.64|346
1655049600000|2022-06-12 16:00:00|54.13|52.73|54.1|52.7|54.16|52.76|53.86|52.46|362
1655049900000|2022-06-12 16:05:00|54.09|52.69|54.46|53.06|54.48|53.08|54|52.6|308
1655050200000|2022-06-12 16:10:00|54.45|53.05|54.57|53.17|54.59|53.19|54.35|52.95|313
1655050500000|2022-06-12 16:15:00|54.56|53.16|54.48|53.08|54.71|53.31|54.4|53|310
1655050800000|2022-06-12 16:20:00|54.46|53.06|54.23|52.83|54.47|53.07|54.15|52.75|274
1655051100000|2022-06-12 16:25:00|54.24|52.84|54|52.6|54.3|52.9|53.99|52.59|203
1655051400000|2022-06-12 16:30:00|54.01|52.61|54.03|52.63|54.18|52.78|53.96|52.56|285
1655051700000|2022-06-12 16:35:00|54.04|52.64|53.5|52.1|54.06|52.66|53.5|52.1|355
1655052000000|2022-06-12 16:40:00|53.51|52.11|53.72|52.32|53.81|52.41|53.51|52.11|359
1655052300000|2022-06-12 16:45:00|53.73|52.33|53.74|52.34|53.9|52.5|53.69|52.29|282
1655052600000|2022-06-12 16:50:00|53.73|52.33|53.59|52.19|53.76|52.36|53.45|52.05|296
1655052900000|2022-06-12 16:55:00|53.58|52.18|53.62|52.22|53.66|52.26|53.26|51.86|406
1655053200000|2022-06-12 17:00:00|53.64|52.24|53.86|52.46|53.86|52.46|53.62|52.22|273
1655053500000|2022-06-12 17:05:00|53.85|52.45|53.99|52.59|54.13|52.73|53.85|52.45|298
1655053800000|2022-06-12 17:10:00|54|52.6|54.03|52.63|54.26|52.86|53.99|52.59|325
1655054100000|2022-06-12 17:15:00|54.04|52.64|54.12|52.72|54.23|52.83|54.01|52.61|292
1655054400000|2022-06-12 17:20:00|54.11|52.71|53.99|52.59|54.17|52.77|53.98|52.58|291
1655054700000|2022-06-12 17:25:00|54|52.6|54.11|52.71|54.18|52.78|53.96|52.56|237
1655055000000|2022-06-12 17:30:00|54.1|52.7|54.15|52.75|54.15|52.75|53.96|52.56|164
1655055300000|2022-06-12 17:35:00|54.16|52.76|54.17|52.77|54.25|52.85|54.08|52.68|197
1655055600000|2022-06-12 17:40:00|54.18|52.78|54.13|52.73|54.2|52.8|53.97|52.57|229
1655055900000|2022-06-12 17:45:00|54.14|52.74|54.13|52.73|54.22|52.82|54.08|52.68|213
1655056200000|2022-06-12 17:50:00|54.15|52.75|54.31|52.91|54.31|52.91|54.1|52.7|198
1655056500000|2022-06-12 17:55:00|54.3|52.9|53.95|52.55|54.31|52.91|53.81|52.41|319
1655056800000|2022-06-12 18:00:00|53.94|52.54|53.7|52.3|54.02|52.62|53.68|52.28|269
1655057100000|2022-06-12 18:05:00|53.71|52.31|53.49|52.09|53.83|52.43|53.43|52.03|270
1655057400000|2022-06-12 18:10:00|53.5|52.1|53.57|52.17|53.6|52.2|53.44|52.04|255
1655057700000|2022-06-12 18:15:00|53.56|52.16|53.46|52.06|53.71|52.31|53.46|52.06|246
1655058000000|2022-06-12 18:20:00|53.47|52.07|53.27|51.87|53.53|52.13|53.12|51.72|273
1655058300000|2022-06-12 18:25:00|53.28|51.88|53.36|51.96|53.41|52.01|53.27|51.87|202
1655058600000|2022-06-12 18:30:00|53.37|51.97|53.37|51.97|53.47|52.07|53.3|51.9|200
1655058900000|2022-06-12 18:35:00|53.38|51.98|53.28|51.88|53.39|51.99|53.21|51.81|187
1655059200000|2022-06-12 18:40:00|53.32|51.92|53.08|51.68|53.33|51.93|53.07|51.67|169
1655059500000|2022-06-12 18:45:00|53.09|51.69|53.17|51.77|53.46|52.06|53.09|51.69|259
1655059800000|2022-06-12 18:50:00|53.18|51.78|53.31|51.91|53.35|51.95|53.15|51.75|201
1655060100000|2022-06-12 18:55:00|53.3|51.9|53.22|51.82|53.33|51.93|53.18|51.78|179
1655060400000|2022-06-12 19:00:00|53.21|51.81|53.21|51.81|53.46|52.06|53.2|51.8|221
1655060700000|2022-06-12 19:05:00|53.2|51.8|53.18|51.78|53.3|51.9|53.1|51.7|204
1655061000000|2022-06-12 19:10:00|53.19|51.79|53.21|51.81|53.23|51.83|53.11|51.71|259
1655061300000|2022-06-12 19:15:00|53.2|51.8|52.57|51.17|53.21|51.81|52.45|51.05|561
1655061600000|2022-06-12 19:20:00|52.56|51.16|52.71|51.31|52.87|51.47|52.54|51.14|490
1655061900000|2022-06-12 19:25:00|52.7|51.3|52.44|51.04|52.74|51.34|52.43|51.03|414
1655062200000|2022-06-12 19:30:00|52.45|51.05|52.7|51.3|52.85|51.45|52.36|50.96|371
1655062500000|2022-06-12 19:35:00|52.69|51.29|52.69|51.29|52.74|51.34|52.53|51.13|270
1655062800000|2022-06-12 19:40:00|52.68|51.28|52.65|51.25|52.77|51.37|52.57|51.17|209
1655063100000|2022-06-12 19:45:00|52.66|51.26|52.67|51.27|52.72|51.32|52.49|51.09|256
1655063400000|2022-06-12 19:50:00|52.66|51.26|52.58|51.18|52.68|51.28|52.51|51.11|208
1655063700000|2022-06-12 19:55:00|52.57|51.17|52.42|51.02|52.64|51.24|52.41|51.01|225
1655064000000|2022-06-12 20:00:00|52.41|51.01|52.77|51.37|52.86|51.46|52.38|50.98|321
1655064300000|2022-06-12 20:05:00|52.76|51.36|52.41|51.01|52.79|51.39|52.37|50.97|322
1655064600000|2022-06-12 20:10:00|52.42|51.02|52.56|51.16|52.57|51.17|52.4|51|275
1655064900000|2022-06-12 20:15:00|52.57|51.17|52.75|51.35|52.84|51.44|52.49|51.09|204
1655065200000|2022-06-12 20:20:00|52.74|51.34|52.72|51.32|52.78|51.38|52.69|51.29|176
1655065500000|2022-06-12 20:25:00|52.71|51.31|52.68|51.28|52.84|51.44|52.56|51.16|235
1655065800000|2022-06-12 20:30:00|52.69|51.29|52.69|51.29|52.7|51.3|52.46|51.06|247
1655066100000|2022-06-12 20:35:00|52.7|51.3|52.71|51.31|52.82|51.42|52.58|51.18|218
1655066400000|2022-06-12 20:40:00|52.7|51.3|52.66|51.26|52.72|51.32|52.54|51.14|220
1655066700000|2022-06-12 20:45:00|52.65|51.25|52.56|51.16|52.71|51.31|52.54|51.14|206
1655067000000|2022-06-12 20:50:00|52.55|51.15|52.37|50.97|52.65|51.25|52.37|50.97|121
1655067300000|2022-06-12 20:55:00|52.38|50.98|52.24|50.84|52.38|50.98|52.11|50.71|226
1655067600000|2022-06-12 21:00:00|52.23|50.83|52.19|50.79|52.43|51.03|52.07|50.67|437
1655067900000|2022-06-12 21:05:00|52.2|50.8|52.3|50.9|52.34|50.94|52.1|50.7|278
1655068200000|2022-06-12 21:10:00|52.31|50.91|52.61|51.21|52.61|51.21|52.25|50.85|278
1655068500000|2022-06-12 21:15:00|52.6|51.2|52.67|51.27|52.7|51.3|52.5|51.1|214
1655068800000|2022-06-12 21:20:00|52.66|51.26|52.82|51.42|52.85|51.45|52.62|51.22|238
1655069100000|2022-06-12 21:25:00|52.81|51.41|52.68|51.28|52.82|51.42|52.65|51.25|157
1655069400000|2022-06-12 21:30:00|52.67|51.27|52.52|51.12|52.68|51.28|52.5|51.1|139
1655069700000|2022-06-12 21:35:00|52.51|51.11|52.44|51.04|52.54|51.14|52.38|50.98|107
1655070000000|2022-06-12 21:40:00|52.45|51.05|52.45|51.05|52.45|51.05|52.33|50.93|87
1655070300000|2022-06-12 21:45:00|52.44|51.04|52.38|50.98|52.5|51.1|52.3|50.9|136
1655070600000|2022-06-12 21:50:00|52.37|50.97|52.1|50.7|52.38|50.98|52.08|50.68|105
1655070900000|2022-06-12 21:55:00|52.09|50.69|51.97|50.57|52.17|50.77|51.88|50.48|251
1655071200000|2022-06-12 22:00:00|51.95|50.55|51.56|50.86|52.01|50.89|51.17|50.32|470
1655071500000|2022-06-12 22:05:00|51.55|50.85|51.67|50.97|51.82|51|51.4|50.42|340
1655071800000|2022-06-12 22:10:00|51.68|50.98|52.21|50.81|52.21|51.3|51.6|50.79|313
1655072100000|2022-06-12 22:15:00|52.22|50.82|52.05|50.65|52.35|50.95|51.98|50.58|459
1655072400000|2022-06-12 22:20:00|52.06|50.66|52.16|50.76|52.23|50.83|51.95|50.55|427
1655072700000|2022-06-12 22:25:00|52.15|50.75|51.9|50.5|52.23|50.83|51.83|50.43|356
1655073000000|2022-06-12 22:30:00|51.91|50.51|51.8|50.4|51.95|50.55|51.77|50.37|314
1655073300000|2022-06-12 22:35:00|51.81|50.41|51.52|50.12|51.83|50.43|51.51|50.11|316
1655073600000|2022-06-12 22:40:00|51.53|50.13|51.32|49.92|51.64|50.24|51.08|49.68|459
1655073900000|2022-06-12 22:45:00|51.31|49.91|51.7|50.3|51.74|50.34|51.3|49.9|511
1655074200000|2022-06-12 22:50:00|51.71|50.31|51.44|50.04|51.78|50.38|51.28|49.88|451
1655074500000|2022-06-12 22:55:00|51.42|50.02|51.36|49.96|51.68|50.28|51.28|49.88|506
1655074800000|2022-06-12 23:00:00|51.35|49.95|51.4|50|51.7|50.3|51.26|49.86|517
1655075100000|2022-06-12 23:05:00|51.41|50.01|51.63|50.23|51.64|50.24|51.39|49.99|430
1655075400000|2022-06-12 23:10:00|51.64|50.24|51.81|50.41|51.88|50.48|51.56|50.16|426
1655075700000|2022-06-12 23:15:00|51.8|50.4|51.47|50.07|51.86|50.46|51.46|50.06|330
1655076000000|2022-06-12 23:20:00|51.46|50.06|51.26|49.86|51.49|50.09|51.19|49.79|383
1655076300000|2022-06-12 23:25:00|51.25|49.85|51.54|50.14|51.56|50.16|51.2|49.8|361
1655076600000|2022-06-12 23:30:00|51.55|50.15|51.17|49.77|51.65|50.25|51.16|49.76|452
1655076900000|2022-06-12 23:35:00|51.18|49.78|51.12|49.72|51.33|49.93|50.87|49.47|555
1655077200000|2022-06-12 23:40:00|51.11|49.71|50.66|49.26|51.16|49.76|50.24|48.84|600
1655077500000|2022-06-12 23:45:00|50.67|49.27|50.71|49.31|50.86|49.46|50.33|48.93|685
1655077800000|2022-06-12 23:50:00|50.7|49.3|50.12|48.72|50.82|49.42|50.11|48.71|619
1655078100000|2022-06-12 23:55:00|50.13|48.73|49.72|48.32|50.43|49.03|49.65|48.25|695
1655078400000|2022-06-13 00:00:00|49.73|48.33|49.58|48.18|50.45|49.05|49.58|48.18|698
1655078700000|2022-06-13 00:05:00|49.57|48.17|50.1|48.7|50.18|48.78|49.45|48.05|683
1655079000000|2022-06-13 00:10:00|50.12|48.72|49.84|48.44|50.28|48.88|49.84|48.44|658
1655079300000|2022-06-13 00:15:00|49.85|48.45|50.11|48.71|50.26|48.86|49.5|48.1|687
1655079600000|2022-06-13 00:20:00|50.14|48.74|50.22|48.82|50.46|49.06|50.09|48.69|697
1655079900000|2022-06-13 00:25:00|50.23|48.83|50.17|48.77|50.4|49|50.07|48.67|553
1655080200000|2022-06-13 00:30:00|50.16|48.76|50.33|48.93|50.49|49.09|49.83|48.43|634
1655080500000|2022-06-13 00:35:00|50.36|48.96|49.6|48.2|50.49|49.09|49.56|48.16|494
1655080800000|2022-06-13 00:40:00|49.61|48.21|49.07|47.67|49.73|48.33|49.06|47.66|645
1655081100000|2022-06-13 00:45:00|49.08|47.68|48.61|47.21|49.3|47.9|48.59|47.19|731
1655081400000|2022-06-13 00:50:00|48.62|47.22|48.14|46.74|48.67|47.27|47.98|46.58|694
1655081700000|2022-06-13 00:55:00|48.15|46.75|47.82|46.42|48.44|47.04|47.72|46.32|691
1655082000000|2022-06-13 01:00:00|47.84|46.44|48.11|46.71|48.33|46.93|47.75|46.35|697
1655082300000|2022-06-13 01:05:00|48.12|46.72|47.62|46.22|48.19|46.79|47.61|46.21|631
1655082600000|2022-06-13 01:10:00|47.65|46.25|47.3|45.9|47.98|46.58|47.3|45.9|716
1655082900000|2022-06-13 01:15:00|47.31|45.91|47.71|46.31|47.75|46.35|47.06|45.66|650
1655083200000|2022-06-13 01:20:00|47.7|46.3|47.35|45.95|47.88|46.48|47.27|45.87|616
1655083500000|2022-06-13 01:25:00|47.36|45.96|47.07|45.67|47.42|46.02|46.86|45.46|595
1655083800000|2022-06-13 01:30:00|47.06|45.66|47.64|46.24|48.03|46.63|47.06|45.66|611
1655084100000|2022-06-13 01:35:00|47.63|46.23|47.72|46.32|47.95|46.55|47.44|46.04|537
1655084400000|2022-06-13 01:40:00|47.73|46.33|47.84|46.44|48.13|46.73|47.68|46.28|560
1655084700000|2022-06-13 01:45:00|47.85|46.45|47.46|46.06|47.85|46.45|47.37|45.97|558
1655085000000|2022-06-13 01:50:00|47.45|46.05|47.29|45.89|47.54|46.14|47.2|45.8|482
1655085300000|2022-06-13 01:55:00|47.28|45.88|47.71|46.31|47.81|46.41|46.9|45.5|599
1655085600000|2022-06-13 02:00:00|47.7|46.3|47.4|46|47.81|46.41|47.28|45.88|570
1655085900000|2022-06-13 02:05:00|47.39|45.99|47.97|46.57|47.99|46.59|47.33|45.93|460
1655086200000|2022-06-13 02:10:00|47.98|46.58|47.39|45.99|47.98|46.58|47.26|45.86|449
1655086500000|2022-06-13 02:15:00|47.4|46|47.46|46.06|47.55|46.15|47.19|45.79|564
1655086800000|2022-06-13 02:20:00|47.47|46.07|47.25|45.85|47.68|46.28|47.15|45.75|524
1655087100000|2022-06-13 02:25:00|47.24|45.84|47.88|46.48|47.93|46.53|47.2|45.8|464
1655087400000|2022-06-13 02:30:00|47.89|46.49|47.75|46.35|47.96|46.56|47.61|46.21|428
1655087700000|2022-06-13 02:35:00|47.74|46.34|47.76|46.36|47.79|46.39|47.4|46|450
1655088000000|2022-06-13 02:40:00|47.75|46.35|47.46|46.06|47.82|46.42|47.42|46.02|424
1655088300000|2022-06-13 02:45:00|47.47|46.07|47.25|45.85|47.48|46.08|47.11|45.71|485
1655088600000|2022-06-13 02:50:00|47.26|45.86|47.34|45.94|47.48|46.08|47.09|45.69|441
1655088900000|2022-06-13 02:55:00|47.35|45.95|47.01|45.61|47.44|46.04|46.99|45.59|505
1655089200000|2022-06-13 03:00:00|47.02|45.62|46.46|45.06|47.14|45.74|46.39|44.99|561
1655089500000|2022-06-13 03:05:00|46.49|45.09|46.63|45.23|46.66|45.26|46.22|44.82|642
1655089800000|2022-06-13 03:10:00|46.65|45.25|47.43|46.03|47.59|46.19|46.62|45.22|657
1655090100000|2022-06-13 03:15:00|47.44|46.04|47.1|45.7|47.46|46.06|46.73|45.33|623
1655090400000|2022-06-13 03:20:00|47.11|45.71|46.89|45.49|47.5|46.1|46.89|45.49|610
1655090700000|2022-06-13 03:25:00|46.88|45.48|47.48|46.08|47.68|46.28|46.87|45.47|573
1655091000000|2022-06-13 03:30:00|47.49|46.09|47.9|46.5|47.93|46.53|47.41|46.01|586
1655091300000|2022-06-13 03:35:00|47.91|46.51|48.38|46.98|48.42|47.02|47.77|46.37|532
1655091600000|2022-06-13 03:40:00|48.39|46.99|48.44|47.04|48.71|47.31|48.39|46.99|652
1655091900000|2022-06-13 03:45:00|48.46|47.06|48.39|46.99|48.75|47.35|48.37|46.97|591
1655092200000|2022-06-13 03:50:00|48.4|47|48.29|46.89|48.46|47.06|48.21|46.81|489
1655092500000|2022-06-13 03:55:00|48.34|46.94|48.34|46.94|48.62|47.22|48.29|46.89|429
1655092800000|2022-06-13 04:00:00|48.33|46.93|48.17|46.77|48.33|46.93|48.03|46.63|501
1655093100000|2022-06-13 04:05:00|48.18|46.78|48.86|47.46|48.88|47.48|48.12|46.72|514
1655093400000|2022-06-13 04:10:00|48.83|47.43|49.06|47.66|49.3|47.9|48.77|47.37|601
1655093700000|2022-06-13 04:15:00|49.07|47.67|49.36|47.96|49.37|47.97|49.01|47.61|544
1655094000000|2022-06-13 04:20:00|49.37|47.97|49.76|48.36|49.8|48.4|49.31|47.91|525
1655094300000|2022-06-13 04:25:00|49.77|48.37|49.5|48.1|49.98|48.58|49.33|47.93|612
1655094600000|2022-06-13 04:30:00|49.49|48.09|49.3|47.9|49.62|48.22|48.91|47.51|631
1655094900000|2022-06-13 04:35:00|49.31|47.91|49.19|47.79|49.34|47.94|49.13|47.73|458
1655095200000|2022-06-13 04:40:00|49.2|47.8|48.86|47.46|49.2|47.8|48.78|47.38|474
1655095500000|2022-06-13 04:45:00|48.87|47.47|48.63|47.23|48.87|47.47|48.46|47.06|370
1655095800000|2022-06-13 04:50:00|48.64|47.24|48.51|47.11|48.66|47.26|48.28|46.88|440
1655096100000|2022-06-13 04:55:00|48.53|47.13|48.03|46.63|48.55|47.15|48|46.6|493
1655096400000|2022-06-13 05:00:00|48.04|46.64|48.31|46.91|48.46|47.06|48|46.6|492
1655096700000|2022-06-13 05:05:00|48.32|46.92|48.44|47.04|48.59|47.19|48.32|46.92|518
1655097000000|2022-06-13 05:10:00|48.45|47.05|48.59|47.19|48.63|47.23|48.17|46.77|407
1655097300000|2022-06-13 05:15:00|48.58|47.18|48.25|47.55|48.9|47.77|48.23|46.99|449
1655097600000|2022-06-13 05:20:00|48.24|47.54|48.09|47.39|48.33|47.63|48.05|47.35|242
1655097900000|2022-06-13 05:25:00|48.1|47.4|48.21|46.81|48.36|47.4|47.89|46.79|272
1655098200000|2022-06-13 05:30:00|48.2|46.8|48|46.6|48.34|46.94|48|46.6|400
1655098500000|2022-06-13 05:35:00|48.01|46.61|48.03|46.63|48.2|46.8|47.96|46.56|351
1655098800000|2022-06-13 05:40:00|48.04|46.64|47.68|46.28|48.07|46.67|47.61|46.21|484
1655099100000|2022-06-13 05:45:00|47.65|46.25|47.17|45.77|47.78|46.38|47.15|45.75|548
1655099400000|2022-06-13 05:50:00|47.15|45.75|47.01|45.61|47.36|45.96|47.01|45.61|513
1655099700000|2022-06-13 05:55:00|46.99|45.59|46.78|45.38|47.12|45.72|46.76|45.36|543
1655100000000|2022-06-13 06:00:00|46.8|45.4|46.05|44.65|46.85|45.45|46.02|44.62|611
1655100300000|2022-06-13 06:05:00|46.04|44.64|45.99|44.59|46.3|44.9|45.8|44.4|600
1655100600000|2022-06-13 06:10:00|46|44.6|46.99|45.59|47.09|45.69|45.97|44.57|667
1655100900000|2022-06-13 06:15:00|46.95|45.55|47.26|45.86|47.75|46.35|46.95|45.55|643
1655101200000|2022-06-13 06:20:00|47.27|45.87|46.88|45.48|47.3|45.9|46.72|45.32|553
1655101500000|2022-06-13 06:25:00|46.89|45.49|46.9|45.5|47.17|45.77|46.86|45.46|494
1655101800000|2022-06-13 06:30:00|46.91|45.51|47.17|45.77|47.31|45.91|46.79|45.39|564
1655102100000|2022-06-13 06:35:00|47.18|45.78|47.03|45.63|47.25|45.85|46.79|45.39|551
1655102400000|2022-06-13 06:40:00|47.01|45.61|46.22|44.82|47.06|45.66|46.22|44.82|545
1655102700000|2022-06-13 06:45:00|46.23|44.83|46.34|44.94|46.66|45.26|46.18|44.78|639
1655103000000|2022-06-13 06:50:00|46.33|44.93|46.59|45.19|46.66|45.26|46.25|44.85|580
1655103300000|2022-06-13 06:55:00|46.58|45.18|46.98|45.58|46.99|45.59|46.41|45.01|505
1655103600000|2022-06-13 07:00:00|46.97|45.57|46.92|45.52|47.24|45.84|46.9|45.5|475
1655103900000|2022-06-13 07:05:00|46.9|45.5|47.1|45.7|47.27|45.87|46.72|45.32|431
1655104200000|2022-06-13 07:10:00|47.11|45.71|47.22|45.82|47.24|45.84|46.97|45.57|435
1655104500000|2022-06-13 07:15:00|47.24|45.84|47.4|46|47.64|46.24|47.2|45.8|449
1655104800000|2022-06-13 07:20:00|47.39|45.99|47.21|45.81|47.41|46.01|47|45.6|527
1655105100000|2022-06-13 07:25:00|47.2|45.8|46.81|45.41|47.26|45.86|46.7|45.3|552
1655105400000|2022-06-13 07:30:00|46.8|45.4|46.59|45.19|46.9|45.5|46.41|45.01|495
1655105700000|2022-06-13 07:35:00|46.58|45.18|46.12|44.72|46.8|45.4|46.1|44.7|539
1655106000000|2022-06-13 07:40:00|46.13|44.73|45.92|44.52|46.23|44.83|45.71|44.31|678
1655106300000|2022-06-13 07:45:00|45.94|44.54|46.26|44.86|47.05|45.65|45.79|44.39|694
1655106600000|2022-06-13 07:50:00|46.27|44.87|45.76|44.36|46.31|44.91|45.74|44.34|643
1655106900000|2022-06-13 07:55:00|45.77|44.37|45.94|44.54|46.29|44.89|45.59|44.19|652
1655107200000|2022-06-13 08:00:00|45.96|44.56|45.8|44.4|46.06|44.66|45.27|43.87|600
1655107500000|2022-06-13 08:05:00|45.79|44.39|45.84|44.44|45.92|44.52|45.29|43.89|676
1655107800000|2022-06-13 08:10:00|45.88|44.48|45.71|44.31|45.88|44.48|45.47|44.07|663
1655108100000|2022-06-13 08:15:00|45.67|44.27|45.49|44.09|45.81|44.41|45.33|43.93|663
1655108400000|2022-06-13 08:20:00|45.52|44.12|45.02|43.62|45.55|44.15|44.9|43.5|647
1655108700000|2022-06-13 08:25:00|45|43.6|45.31|43.91|45.32|43.92|44.43|43.03|697
1655109000000|2022-06-13 08:30:00|45.32|43.92|46.05|44.65|46.1|44.7|45.19|43.79|733
1655109300000|2022-06-13 08:35:00|46.04|44.64|45.72|44.32|46.1|44.7|45.42|44.02|651
1655109600000|2022-06-13 08:40:00|45.73|44.33|45.64|44.24|46.01|44.61|45.22|43.82|662
1655109900000|2022-06-13 08:45:00|45.66|44.26|45.32|43.92|45.72|44.32|45.2|43.8|690
1655110200000|2022-06-13 08:50:00|45.38|43.98|45.46|44.06|45.74|44.34|45.26|43.86|654
1655110500000|2022-06-13 08:55:00|45.45|44.05|45.01|43.61|45.54|44.14|44.98|43.58|685
1655110800000|2022-06-13 09:00:00|45.03|43.63|45.09|43.69|45.43|44.03|44.65|43.25|727
1655111100000|2022-06-13 09:05:00|45.1|43.7|45.09|43.69|45.27|43.87|44.36|42.96|752
1655111400000|2022-06-13 09:10:00|45.12|43.72|45.95|44.55|45.96|44.56|44.89|43.49|838
1655111700000|2022-06-13 09:15:00|45.94|44.54|45.97|44.57|46.31|44.91|45.53|44.13|789
1655112000000|2022-06-13 09:20:00|45.99|44.59|45.45|44.05|46.02|44.62|45.36|43.96|688
1655112300000|2022-06-13 09:25:00|45.47|44.07|45.59|44.19|45.76|44.36|45.28|43.88|687
1655112600000|2022-06-13 09:30:00|45.58|44.18|45.36|43.96|45.69|44.29|44.95|43.55|773
1655112900000|2022-06-13 09:35:00|45.39|43.99|44.94|43.54|45.56|44.16|44.84|43.44|693
1655113200000|2022-06-13 09:40:00|44.95|43.55|45.15|43.75|45.29|43.89|44.78|43.38|671
1655113500000|2022-06-13 09:45:00|45.16|43.76|44.93|43.53|45.47|44.07|44.87|43.47|686
1655113800000|2022-06-13 09:50:00|44.91|43.51|45.28|43.88|45.37|43.97|44.86|43.46|629
1655114100000|2022-06-13 09:55:00|45.3|43.9|46.12|44.72|46.29|44.89|45.07|43.67|704
1655114400000|2022-06-13 10:00:00|46.13|44.73|46.3|44.9|46.54|45.14|45.95|44.55|629
1655114700000|2022-06-13 10:05:00|46.29|44.89|46.34|44.94|46.69|45.29|46.14|44.74|650
1655115000000|2022-06-13 10:10:00|46.36|44.96|45.82|44.42|46.48|45.08|45.65|44.25|646
1655115300000|2022-06-13 10:15:00|45.83|44.43|45.55|44.15|45.83|44.43|45.33|43.93|610
1655115600000|2022-06-13 10:20:00|45.53|44.13|45.85|44.45|45.86|44.46|45.37|43.97|613
1655115900000|2022-06-13 10:25:00|45.84|44.44|46.45|45.05|46.56|45.16|45.65|44.25|564
1655116200000|2022-06-13 10:30:00|46.44|45.04|46.26|44.86|46.59|45.19|46.24|44.84|524
1655116500000|2022-06-13 10:35:00|46.25|44.85|46.48|45.08|46.7|45.3|46.21|44.81|506
1655116800000|2022-06-13 10:40:00|46.49|45.09|46.61|45.21|46.99|45.59|46.21|44.81|602
1655117100000|2022-06-13 10:45:00|46.6|45.2|45.92|44.52|46.61|45.21|45.77|44.37|633
1655117400000|2022-06-13 10:50:00|45.88|44.48|45.98|44.58|46.13|44.73|45.81|44.41|591
1655117700000|2022-06-13 10:55:00|45.97|44.57|45.93|44.53|46.18|44.78|45.73|44.33|579
1655118000000|2022-06-13 11:00:00|45.92|44.52|46.21|44.81|46.26|44.86|45.8|44.4|592
1655118300000|2022-06-13 11:05:00|46.23|44.83|45.62|44.22|46.27|44.87|45.53|44.13|562
1655118600000|2022-06-13 11:10:00|45.61|44.21|45.55|44.15|45.77|44.37|45.23|43.83|644
1655118900000|2022-06-13 11:15:00|45.56|44.16|45.12|43.72|45.65|44.25|45.04|43.64|693
1655119200000|2022-06-13 11:20:00|45.11|43.71|45.01|43.61|45.22|43.82|44.86|43.46|648
1655119500000|2022-06-13 11:25:00|45.02|43.62|44.97|43.57|45.32|43.92|44.86|43.46|645
1655119800000|2022-06-13 11:30:00|44.96|43.56|45.26|43.86|45.56|44.16|44.81|43.41|732
1655120100000|2022-06-13 11:35:00|45.29|43.89|45.39|43.99|45.56|44.16|45.08|43.68|559
1655120400000|2022-06-13 11:40:00|45.38|43.98|45.27|43.87|45.57|44.17|45.04|43.64|604
1655120700000|2022-06-13 11:45:00|45.31|43.91|45.12|43.72|45.51|44.11|45.06|43.66|698
1655121000000|2022-06-13 11:50:00|45.15|43.75|44.95|43.55|45.34|43.94|44.85|43.45|625
1655121300000|2022-06-13 11:55:00|44.94|43.54|45.63|44.23|45.63|44.23|44.78|43.38|587
1655121600000|2022-06-13 12:00:00|45.62|44.22|45.83|44.43|46.14|44.74|45.6|44.2|619
1655121900000|2022-06-13 12:05:00|45.86|44.46|46.03|44.63|46.09|44.69|45.62|44.22|553
1655122200000|2022-06-13 12:10:00|46.02|44.62|47.07|45.67|47.07|45.67|45.99|44.59|686
1655122500000|2022-06-13 12:15:00|47.09|45.69|46.52|45.12|47.12|45.72|46.49|45.09|647
1655122800000|2022-06-13 12:20:00|46.53|45.13|46.76|45.36|46.88|45.48|46.49|45.09|616
1655123100000|2022-06-13 12:25:00|46.78|45.38|46.77|45.37|46.88|45.48|46.54|45.14|516
1655123400000|2022-06-13 12:30:00|46.76|45.36|47.16|45.76|47.16|45.76|46.49|45.09|576
1655123700000|2022-06-13 12:35:00|47.17|45.77|46.77|45.37|47.24|45.84|46.7|45.3|596
1655124000000|2022-06-13 12:40:00|46.78|45.38|46.5|45.1|47|45.6|46.4|45|515
1655124300000|2022-06-13 12:45:00|46.48|45.08|46.35|44.95|46.7|45.3|46.19|44.79|607
1655124600000|2022-06-13 12:50:00|46.34|44.94|46.12|44.72|46.59|45.19|46.1|44.7|612
1655124900000|2022-06-13 12:55:00|46.13|44.73|45.94|44.54|46.16|44.76|45.82|44.42|521
1655125200000|2022-06-13 13:00:00|45.92|44.52|45.81|44.41|46.14|44.74|45.65|44.25|571
1655125500000|2022-06-13 13:05:00|45.79|44.39|45.77|44.37|45.9|44.5|45.64|44.24|502
1655125800000|2022-06-13 13:10:00|45.78|44.38|45.79|44.39|46.05|44.65|45.63|44.23|512
1655126100000|2022-06-13 13:15:00|45.77|44.37|45.3|43.9|45.93|44.53|45.26|43.86|450
1655126400000|2022-06-13 13:20:00|45.31|43.91|45.55|44.15|45.74|44.34|45.17|43.77|511
1655126700000|2022-06-13 13:25:00|45.54|44.14|45.43|44.03|45.75|44.35|45.37|43.97|497
1655127000000|2022-06-13 13:30:00|45.44|44.04|46.61|45.21|46.93|45.53|45.43|44.03|567
1655127300000|2022-06-13 13:35:00|46.62|45.22|46.1|44.7|46.81|45.41|46.05|44.65|531
1655127600000|2022-06-13 13:40:00|46.11|44.71|46.41|45.01|46.55|45.15|45.74|44.34|727
1655127900000|2022-06-13 13:45:00|46.42|45.02|46.51|45.11|46.76|45.36|46.41|45.01|654
1655128200000|2022-06-13 13:50:00|46.49|45.09|46.5|45.1|46.8|45.4|46.34|44.94|649
1655128500000|2022-06-13 13:55:00|46.51|45.11|46.68|45.28|46.87|45.47|46.46|45.06|628
1655128800000|2022-06-13 14:00:00|46.67|45.27|46.45|45.05|47.06|45.66|46.38|44.98|602
1655129100000|2022-06-13 14:05:00|46.47|45.07|46.19|44.79|46.78|45.38|46.18|44.78|599
1655129400000|2022-06-13 14:10:00|46.18|44.78|46.04|44.64|46.33|44.93|45.94|44.54|504
1655129700000|2022-06-13 14:15:00|46.07|44.67|45.89|44.49|46.15|44.75|45.71|44.31|600
1655130000000|2022-06-13 14:20:00|45.88|44.48|45.69|44.29|46.11|44.71|45.65|44.25|571
1655130300000|2022-06-13 14:25:00|45.7|44.3|46.29|44.89|46.3|44.9|45.64|44.24|630
1655130600000|2022-06-13 14:30:00|46.27|44.87|46.18|44.78|46.37|44.97|46.02|44.62|613
1655130900000|2022-06-13 14:35:00|46.15|44.75|46.05|44.65|46.32|44.92|46.05|44.65|593
1655131200000|2022-06-13 14:40:00|46.01|44.61|45.56|44.16|46.04|44.64|45.37|43.97|615
1655131500000|2022-06-13 14:45:00|45.55|44.15|45.14|43.74|45.75|44.35|45.14|43.74|643
1655131800000|2022-06-13 14:50:00|45.15|43.75|45.7|44.3|45.89|44.49|44.89|43.49|715
1655132100000|2022-06-13 14:55:00|45.72|44.32|45.66|44.26|46.07|44.67|45.51|44.11|686
1655132400000|2022-06-13 15:00:00|45.65|44.25|45.46|44.06|46.15|44.75|45.4|44|670
1655132700000|2022-06-13 15:05:00|45.45|44.05|45.54|44.14|45.68|44.28|45.26|43.86|606
1655133000000|2022-06-13 15:10:00|45.53|44.13|46.08|44.68|46.17|44.77|45.4|44|641
1655133300000|2022-06-13 15:15:00|46.04|44.64|46.56|45.16|46.78|45.38|46.02|44.62|655
1655133600000|2022-06-13 15:20:00|46.53|45.13|46.85|45.45|46.93|45.53|46.42|45.02|617
1655133900000|2022-06-13 15:25:00|46.82|45.42|46.34|44.94|46.84|45.44|46.15|44.75|562
1655134200000|2022-06-13 15:30:00|46.33|44.93|46.68|45.28|46.74|45.34|46.31|44.91|611
1655134500000|2022-06-13 15:35:00|46.69|45.29|46.9|45.5|46.97|45.57|46.63|45.23|566
1655134800000|2022-06-13 15:40:00|46.89|45.49|48.08|46.68|48.24|46.84|46.88|45.48|602
1655135100000|2022-06-13 15:45:00|48.1|46.7|47.36|45.96|48.13|46.73|47.1|45.7|628
1655135400000|2022-06-13 15:50:00|47.35|45.95|47.37|45.97|47.51|46.11|47.12|45.72|526
1655135700000|2022-06-13 15:55:00|47.38|45.98|47.6|46.2|47.66|46.26|47.25|45.85|488
1655136000000|2022-06-13 16:00:00|47.61|46.21|47.54|46.14|47.68|46.28|47.04|45.64|539
1655136300000|2022-06-13 16:05:00|47.56|46.16|48.18|46.78|48.41|47.01|47.52|46.12|593
1655136600000|2022-06-13 16:10:00|48.16|46.76|48.58|47.18|49.39|47.99|48.14|46.74|704
1655136900000|2022-06-13 16:15:00|48.55|47.15|48.6|47.2|48.83|47.43|48.17|46.77|581
1655137200000|2022-06-13 16:20:00|48.59|47.19|48.51|47.11|48.75|47.35|48.14|46.74|580
1655137500000|2022-06-13 16:25:00|48.49|47.09|48.56|47.16|48.75|47.35|48.39|46.99|584
1655137800000|2022-06-13 16:30:00|48.57|47.17|49.1|47.7|49.25|47.85|48.53|47.13|583
1655138100000|2022-06-13 16:35:00|49.08|47.68|48.66|47.26|49.14|47.74|48.59|47.19|584
1655138400000|2022-06-13 16:40:00|48.65|47.25|47.98|46.58|48.67|47.27|47.97|46.57|616
1655138700000|2022-06-13 16:45:00|48|46.6|48.27|46.87|48.61|47.21|47.98|46.58|595
1655139000000|2022-06-13 16:50:00|48.29|46.89|48.06|46.66|48.32|46.92|47.97|46.57|516
1655139300000|2022-06-13 16:55:00|48.05|46.65|48.12|46.72|48.26|46.86|48.01|46.61|531
1655139600000|2022-06-13 17:00:00|48.13|46.73|47.48|46.08|48.26|46.86|47.48|46.08|509
1655139900000|2022-06-13 17:05:00|47.47|46.07|47.63|46.23|47.69|46.29|47.41|46.01|507
1655140200000|2022-06-13 17:10:00|47.64|46.24|47.46|46.06|47.66|46.26|47.28|45.88|512
1655140500000|2022-06-13 17:15:00|47.49|46.09|47.47|46.07|47.56|46.16|47.18|45.78|497
1655140800000|2022-06-13 17:20:00|47.48|46.08|47.31|45.91|47.49|46.09|47.27|45.87|434
1655141100000|2022-06-13 17:25:00|47.29|45.89|47.17|45.77|47.38|45.98|47.08|45.68|516
1655141400000|2022-06-13 17:30:00|47.18|45.78|47.11|45.71|47.34|45.94|47.1|45.7|517
1655141700000|2022-06-13 17:35:00|47.12|45.72|47.1|45.7|47.29|45.89|46.88|45.48|534
1655142000000|2022-06-13 17:40:00|47.08|45.68|47.74|46.34|47.75|46.35|46.98|45.58|597
1655142300000|2022-06-13 17:45:00|47.76|46.36|47.71|46.31|47.93|46.53|47.56|46.16|502
1655142600000|2022-06-13 17:50:00|47.7|46.3|47.77|46.37|47.77|46.37|47.51|46.11|416
1655142900000|2022-06-13 17:55:00|47.78|46.38|47.79|46.39|47.88|46.48|47.58|46.18|474
1655143200000|2022-06-13 18:00:00|47.78|46.38|48.01|46.61|48.13|46.73|47.61|46.21|478
1655143500000|2022-06-13 18:05:00|48.02|46.62|48.11|46.71|48.12|46.72|47.86|46.46|429
1655143800000|2022-06-13 18:10:00|48.1|46.7|48.59|47.19|48.59|47.19|48.05|46.65|463
1655144100000|2022-06-13 18:15:00|48.58|47.18|48.46|47.06|48.73|47.33|48.27|46.87|463
1655144400000|2022-06-13 18:20:00|48.47|47.07|48.82|47.42|48.9|47.5|48.46|47.06|482
1655144700000|2022-06-13 18:25:00|48.83|47.43|48.75|47.35|49.36|47.96|48.7|47.3|563
1655145000000|2022-06-13 18:30:00|48.76|47.36|48.49|47.09|48.83|47.43|48.38|46.98|500
1655145300000|2022-06-13 18:35:00|48.52|47.12|48.54|47.14|48.7|47.3|48.33|46.93|500
1655145600000|2022-06-13 18:40:00|48.53|47.13|48.82|47.42|48.89|47.49|48.53|47.13|490
1655145900000|2022-06-13 18:45:00|48.83|47.43|48.45|47.05|48.92|47.52|48.4|47|497
1655146200000|2022-06-13 18:50:00|48.44|47.04|48.22|46.82|48.45|47.05|48.2|46.8|388
1655146500000|2022-06-13 18:55:00|48.23|46.83|48.08|46.68|48.32|46.92|48.05|46.65|444
1655146800000|2022-06-13 19:00:00|48.09|46.69|48.22|46.82|48.3|46.9|47.95|46.55|499
1655147100000|2022-06-13 19:05:00|48.23|46.83|48.1|46.7|48.26|46.86|47.96|46.56|497
1655147400000|2022-06-13 19:10:00|48.08|46.68|47.86|46.46|48.21|46.81|47.82|46.42|413
1655147700000|2022-06-13 19:15:00|47.87|46.47|48.03|46.63|48.33|46.93|47.73|46.33|586
1655148000000|2022-06-13 19:20:00|48.01|46.61|47.86|46.46|48.18|46.78|47.81|46.41|513
1655148300000|2022-06-13 19:25:00|47.83|46.43|47.9|46.5|48|46.6|47.83|46.43|426
1655148600000|2022-06-13 19:30:00|47.89|46.49|47.88|46.48|48.07|46.67|47.65|46.25|474
1655148900000|2022-06-13 19:35:00|47.86|46.46|48.14|46.74|48.18|46.78|47.85|46.45|454
1655149200000|2022-06-13 19:40:00|48.13|46.73|48.11|46.71|48.39|46.99|48.11|46.71|430
1655149500000|2022-06-13 19:45:00|48.12|46.72|48.34|46.94|48.4|47|48.09|46.69|451
1655149800000|2022-06-13 19:50:00|48.35|46.95|48.07|46.67|48.36|46.96|47.97|46.57|499
1655150100000|2022-06-13 19:55:00|48.08|46.68|48.03|46.63|48.19|46.79|47.86|46.46|480
1655150400000|2022-06-13 20:00:00|48.02|46.62|48.69|47.29|48.77|47.37|48.02|46.62|559
1655150700000|2022-06-13 20:05:00|48.67|47.27|49.12|47.72|49.15|47.75|48.66|47.26|462
1655151000000|2022-06-13 20:10:00|49.1|47.7|48.74|47.34|49.12|47.72|48.67|47.27|434
1655151300000|2022-06-13 20:15:00|48.75|47.35|49.17|47.77|49.2|47.8|48.69|47.29|509
1655151600000|2022-06-13 20:20:00|49.16|47.76|49.46|48.06|49.62|48.22|49.11|47.71|477
1655151900000|2022-06-13 20:25:00|49.47|48.07|49.75|48.35|49.85|48.45|49.44|48.04|531
1655152200000|2022-06-13 20:30:00|49.79|48.39|49.52|48.12|50.14|48.74|49.47|48.07|608
1655152500000|2022-06-13 20:35:00|49.53|48.13|49.09|47.69|49.53|48.13|49.06|47.66|422
1655152800000|2022-06-13 20:40:00|49.08|47.68|49.1|47.7|49.28|47.88|49.03|47.63|411
1655153100000|2022-06-13 20:45:00|49.09|47.69|48.89|47.49|49.21|47.81|48.81|47.41|440
1655153400000|2022-06-13 20:50:00|48.9|47.5|49.05|47.65|49.1|47.7|48.79|47.39|414
1655153700000|2022-06-13 20:55:00|49.04|47.64|48.71|47.31|49.06|47.66|48.67|47.27|348
1655154000000|2022-06-13 21:00:00|48.69|47.29|49.29|47.89|49.31|47.91|48.68|47.28|312
1655154300000|2022-06-13 21:05:00|49.3|47.9|48.93|47.53|49.31|47.91|48.89|47.49|318
1655154600000|2022-06-13 21:10:00|48.94|47.54|48.63|47.23|48.94|47.54|48.62|47.22|350
1655154900000|2022-06-13 21:15:00|48.64|47.24|48.79|47.39|48.96|47.56|48.57|47.17|348
1655155200000|2022-06-13 21:20:00|48.8|47.4|48.82|47.42|48.94|47.54|48.77|47.37|272
1655155500000|2022-06-13 21:25:00|48.81|47.41|48.8|47.4|48.92|47.52|48.79|47.39|216
1655155800000|2022-06-13 21:30:00|48.81|47.41|48.82|47.42|48.96|47.56|48.71|47.31|206
1655156100000|2022-06-13 21:35:00|48.81|47.41|48.35|46.95|48.81|47.41|48.34|46.94|267
1655156400000|2022-06-13 21:40:00|48.33|46.93|47.89|46.49|48.38|46.98|47.73|46.33|313
1655156700000|2022-06-13 21:45:00|47.88|46.48|48.14|46.74|48.28|46.88|47.85|46.45|459
1655157000000|2022-06-13 21:50:00|48.12|46.72|47.97|46.57|48.31|46.91|47.95|46.55|361
1655157300000|2022-06-13 21:55:00|47.96|46.56|48.06|46.66|48.15|46.75|47.86|46.46|324
1655157600000|2022-06-13 22:00:00|48.07|46.67|48.2|46.8|48.37|46.97|48.02|46.62|439
1655157900000|2022-06-13 22:05:00|48.22|46.82|47.57|46.17|48.22|46.82|47.43|46.03|368
1655158200000|2022-06-13 22:10:00|47.58|46.18|47.41|46.01|47.69|46.29|47.14|45.74|513
1655158500000|2022-06-13 22:15:00|47.4|46|47.05|45.65|47.54|46.14|47.03|45.63|348
1655158800000|2022-06-13 22:20:00|47.07|45.67|47.24|45.84|47.27|45.87|47.07|45.67|414
1655159100000|2022-06-13 22:25:00|47.25|45.85|47.13|45.73|47.25|45.85|46.98|45.58|397
1655159400000|2022-06-13 22:30:00|47.11|45.71|47.4|46|47.4|46|47.06|45.66|472
1655159700000|2022-06-13 22:35:00|47.39|45.99|46.4|45|47.41|46.01|46.2|44.8|489
1655160000000|2022-06-13 22:40:00|46.39|44.99|46.49|45.09|46.95|45.55|46.33|44.93|606
1655160300000|2022-06-13 22:45:00|46.5|45.1|46.39|44.99|46.63|45.23|46.11|44.71|655
1655160600000|2022-06-13 22:50:00|46.4|45|46.22|44.82|46.42|45.02|46.16|44.76|489
1655160900000|2022-06-13 22:55:00|46.23|44.83|45.73|44.33|46.29|44.89|45.66|44.26|627
1655161200000|2022-06-13 23:00:00|45.72|44.32|45.61|44.21|46.05|44.65|45.57|44.17|656
1655161500000|2022-06-13 23:05:00|45.59|44.19|45.67|44.27|46|44.6|45.57|44.17|633
1655161800000|2022-06-13 23:10:00|45.69|44.29|45.73|44.33|45.94|44.54|45.66|44.26|614
1655162100000|2022-06-13 23:15:00|45.72|44.32|46.11|44.71|46.21|44.81|45.43|44.03|635
1655162400000|2022-06-13 23:20:00|46.09|44.69|46.54|45.14|46.89|45.49|46.09|44.69|613
1655162700000|2022-06-13 23:25:00|46.55|45.15|46.2|44.8|46.55|45.15|45.93|44.53|596
1655163000000|2022-06-13 23:30:00|46.19|44.79|46.19|44.79|46.44|45.04|45.78|44.38|673
1655163300000|2022-06-13 23:35:00|46.16|44.76|46.02|44.62|46.55|45.15|46.02|44.62|699
1655163600000|2022-06-13 23:40:00|46|44.6|46.25|44.85|46.38|44.98|46|44.6|642
1655163900000|2022-06-13 23:45:00|46.26|44.86|46.83|45.43|46.86|45.46|46.13|44.73|652
1655164200000|2022-06-13 23:50:00|46.84|45.44|46.97|45.57|47.03|45.63|46.63|45.23|633
1655164500000|2022-06-13 23:55:00|46.96|45.56|47.11|45.71|47.25|45.85|46.86|45.46|637
1655164800000|2022-06-14 00:00:00|47.1|45.7|47.06|45.66|47.19|45.79|46.69|45.29|694
1655165100000|2022-06-14 00:05:00|47.03|45.63|47.78|46.38|47.8|46.4|46.9|45.5|692
1655165400000|2022-06-14 00:10:00|47.79|46.39|47.79|46.39|47.94|46.54|47.72|46.32|600
1655165700000|2022-06-14 00:15:00|47.8|46.4|47.34|45.94|47.81|46.41|47.1|45.7|605
1655166000000|2022-06-14 00:20:00|47.35|45.95|46.9|45.5|47.36|45.96|46.78|45.38|596
1655166300000|2022-06-14 00:25:00|46.89|45.49|46.62|45.22|46.9|45.5|46.41|45.01|544
1655166600000|2022-06-14 00:30:00|46.63|45.23|46.92|45.52|47.03|45.63|46.52|45.12|582
1655166900000|2022-06-14 00:35:00|46.93|45.53|46.62|45.22|47.07|45.67|46.62|45.22|491
1655167200000|2022-06-14 00:40:00|46.63|45.23|46.93|45.53|46.98|45.58|46.55|45.15|498
1655167500000|2022-06-14 00:45:00|46.92|45.52|46.45|45.05|46.93|45.53|46.45|45.05|492
1655167800000|2022-06-14 00:50:00|46.43|45.03|46.04|44.64|46.54|45.14|45.97|44.57|499
1655168100000|2022-06-14 00:55:00|46.03|44.63|45.78|44.38|46.2|44.8|45.75|44.35|611
1655168400000|2022-06-14 01:00:00|45.77|44.37|45.98|44.58|46.12|44.72|45.76|44.36|623
1655168700000|2022-06-14 01:05:00|45.95|44.55|45.62|44.22|45.95|44.55|45.44|44.04|620
1655169000000|2022-06-14 01:10:00|45.61|44.21|46.02|44.62|46.27|44.87|45.49|44.09|673
1655169300000|2022-06-14 01:15:00|46|44.6|45.9|44.5|46.19|44.79|45.75|44.35|647
1655169600000|2022-06-14 01:20:00|45.86|44.46|45.78|44.38|46.07|44.67|45.73|44.33|639
1655169900000|2022-06-14 01:25:00|45.77|44.37|45.43|44.03|45.8|44.4|45.31|43.91|589
1655170200000|2022-06-14 01:30:00|45.45|44.05|45.46|44.06|45.87|44.47|45.33|43.93|576
1655170500000|2022-06-14 01:35:00|45.45|44.05|45.02|43.62|45.59|44.19|44.91|43.51|583
1655170800000|2022-06-14 01:40:00|45.03|43.63|44.56|43.16|45.19|43.79|44.46|43.06|646
1655171100000|2022-06-14 01:45:00|44.55|43.15|45.01|43.61|45.4|44|44.54|43.14|659
1655171400000|2022-06-14 01:50:00|45.02|43.62|44.77|43.37|45.07|43.67|44.65|43.25|563
1655171700000|2022-06-14 01:55:00|44.78|43.38|44.62|43.22|45.18|43.78|44.49|43.09|681
1655172000000|2022-06-14 02:00:00|44.65|43.25|44.66|43.26|45.07|43.67|44.55|43.15|603
1655172300000|2022-06-14 02:05:00|44.65|43.25|45.38|43.98|45.49|44.09|44.39|42.99|679
1655172600000|2022-06-14 02:10:00|45.37|43.97|45.23|43.83|45.49|44.09|44.95|43.55|547
1655172900000|2022-06-14 02:15:00|45.22|43.82|45.51|44.11|45.75|44.35|45.21|43.81|570
1655173200000|2022-06-14 02:20:00|45.5|44.1|44.9|43.5|45.58|44.18|44.9|43.5|502
1655173500000|2022-06-14 02:25:00|44.89|43.49|45.03|43.63|45.06|43.66|44.6|43.2|609
1655173800000|2022-06-14 02:30:00|45.02|43.62|45.14|43.74|45.27|43.87|44.8|43.4|604
1655174100000|2022-06-14 02:35:00|45.13|43.73|45.95|44.55|46.29|44.89|44.84|43.44|663
1655174400000|2022-06-14 02:40:00|45.94|44.54|46.28|44.88|46.29|44.89|45.49|44.09|670
1655174700000|2022-06-14 02:45:00|46.3|44.9|46.33|44.93|46.4|45|45.91|44.51|649
1655175000000|2022-06-14 02:50:00|46.32|44.92|46.15|44.75|46.61|45.21|46.1|44.7|649
1655175300000|2022-06-14 02:55:00|46.14|44.74|46.58|45.18|46.58|45.18|46.1|44.7|562
1655175600000|2022-06-14 03:00:00|46.6|45.2|46.2|44.8|46.75|45.35|46.06|44.66|554
1655175900000|2022-06-14 03:05:00|46.19|44.79|46.57|45.17|46.71|45.31|46.18|44.78|520
1655176200000|2022-06-14 03:10:00|46.58|45.18|46.87|45.47|47.02|45.62|46.45|45.05|581
1655176500000|2022-06-14 03:15:00|46.88|45.48|47.5|46.1|47.58|46.18|46.83|45.43|663
1655176800000|2022-06-14 03:20:00|47.51|46.11|47.39|45.99|47.55|46.15|47.14|45.74|557
1655177100000|2022-06-14 03:25:00|47.38|45.98|47.94|46.54|48.15|46.75|47.33|45.93|652
1655177400000|2022-06-14 03:30:00|47.93|46.53|48.21|47.51|48.21|47.51|47.65|46.25|617
1655177700000|2022-06-14 03:35:00|48.22|47.52|47.88|46.48|48.24|47.54|47.75|46.38|559
1655178000000|2022-06-14 03:40:00|47.89|46.49|47.94|46.54|48.17|46.77|47.6|46.2|662
1655178300000|2022-06-14 03:45:00|47.9|46.5|47.91|46.51|48.02|46.62|47.53|46.13|653
1655178600000|2022-06-14 03:50:00|47.92|46.52|48.17|46.77|48.18|46.78|47.77|46.37|610
1655178900000|2022-06-14 03:55:00|48.16|46.76|48.49|47.09|48.92|47.52|48.15|46.75|630
1655179200000|2022-06-14 04:00:00|48.48|47.08|49.01|47.61|49.1|47.7|48.27|46.87|647
1655179500000|2022-06-14 04:05:00|49.02|47.62|48.63|47.23|49.24|47.84|48.57|47.17|574
1655179800000|2022-06-14 04:10:00|48.62|47.22|48.11|46.71|48.63|47.23|48|46.6|530
1655180100000|2022-06-14 04:15:00|48.09|46.69|47.23|45.83|48.15|46.75|47.23|45.83|599
1655180400000|2022-06-14 04:20:00|47.22|45.82|47.41|46.01|47.52|46.12|47.2|45.8|618
1655180700000|2022-06-14 04:25:00|47.42|46.02|47.43|46.03|47.55|46.15|47.28|45.88|587
1655181000000|2022-06-14 04:30:00|47.36|45.96|47.68|46.28|47.72|46.32|47.26|45.86|563
1655181300000|2022-06-14 04:35:00|47.67|46.27|47.56|46.16|47.81|46.41|47.43|46.03|554
1655181600000|2022-06-14 04:40:00|47.57|46.17|47.44|46.04|47.78|46.38|47.42|46.02|543
1655181900000|2022-06-14 04:45:00|47.43|46.03|47.45|46.05|47.77|46.37|47.36|45.96|577
1655182200000|2022-06-14 04:50:00|47.46|46.06|46.93|45.53|47.46|46.06|46.85|45.45|517
1655182500000|2022-06-14 04:55:00|46.94|45.54|47.24|45.84|47.28|45.88|46.89|45.49|491
1655182800000|2022-06-14 05:00:00|47.25|45.85|47.63|46.23|47.68|46.28|47.17|45.77|579
1655183100000|2022-06-14 05:05:00|47.64|46.24|47.94|46.54|47.94|46.54|47.51|46.11|580
1655183400000|2022-06-14 05:10:00|47.95|46.55|48.21|46.81|48.43|47.03|47.88|46.48|596
1655183700000|2022-06-14 05:15:00|48.22|46.82|49.03|47.63|49.22|47.82|48.18|46.78|652
1655184000000|2022-06-14 05:20:00|49.01|47.61|49.55|48.15|50.34|48.94|48.92|47.52|724
1655184300000|2022-06-14 05:25:00|49.56|48.16|49.47|48.07|50.08|48.68|49.37|47.97|683
1655184600000|2022-06-14 05:30:00|49.48|48.08|49.02|47.62|49.74|48.34|49|47.6|643
1655184900000|2022-06-14 05:35:00|49.01|47.61|49.6|48.2|49.85|48.45|48.87|47.47|652
1655185200000|2022-06-14 05:40:00|49.61|48.21|49.79|48.39|50.19|48.79|49.57|48.17|607
1655185500000|2022-06-14 05:45:00|49.78|48.38|50.05|48.65|50.14|48.74|49.43|48.03|632
1655185800000|2022-06-14 05:50:00|50.04|48.64|49.79|48.39|50.23|48.83|49.7|48.3|495
1655186100000|2022-06-14 05:55:00|49.8|48.4|49.32|48.62|49.84|48.68|49.18|48.14|532
1655186400000|2022-06-14 06:00:00|49.33|48.63|49.6|48.9|49.81|49.11|49.07|48.37|451
1655186700000|2022-06-14 06:05:00|49.59|48.89|49.54|48.14|50.06|48.95|49.54|48.14|421
1655187000000|2022-06-14 06:10:00|49.53|48.13|49.27|47.87|49.58|48.18|49.14|47.74|563
1655187300000|2022-06-14 06:15:00|49.26|47.86|49.02|47.62|49.27|47.87|48.74|47.34|608
1655187600000|2022-06-14 06:20:00|49|47.6|49.2|47.8|49.45|48.05|49|47.6|599
1655187900000|2022-06-14 06:25:00|49.19|47.79|49.38|47.98|49.45|48.05|49.18|47.78|541
1655188200000|2022-06-14 06:30:00|49.37|47.97|49.94|48.54|50.09|48.69|49.21|47.81|643
1655188500000|2022-06-14 06:35:00|50.01|48.61|49.8|48.4|50.36|48.96|49.8|48.4|595
1655188800000|2022-06-14 06:40:00|49.79|48.39|49.8|48.4|50.1|48.7|49.69|48.29|591
1655189100000|2022-06-14 06:45:00|49.79|48.39|50.32|48.92|50.32|48.92|49.55|48.15|627
1655189400000|2022-06-14 06:50:00|50.33|48.93|50.6|49.2|51|49.6|50.26|48.86|601
1655189700000|2022-06-14 06:55:00|50.58|49.18|50.69|49.29|50.72|49.32|50.36|48.96|599
1655190000000|2022-06-14 07:00:00|50.7|49.3|50.04|48.64|50.89|49.49|50.03|48.63|563
1655190300000|2022-06-14 07:05:00|50.06|48.66|49.99|48.59|50.41|49.01|49.85|48.45|564
1655190600000|2022-06-14 07:10:00|49.98|48.58|49.87|48.47|50.03|48.63|49.75|48.35|669
1655190900000|2022-06-14 07:15:00|49.86|48.46|50.11|48.71|50.15|48.75|49.75|48.35|646
1655191200000|2022-06-14 07:20:00|50.1|48.7|50.27|48.87|50.27|48.87|49.76|48.36|566
1655191500000|2022-06-14 07:25:00|50.24|48.84|50.78|49.38|50.81|49.41|50.24|48.84|541
1655191800000|2022-06-14 07:30:00|50.79|49.39|51.45|50.05|51.49|50.09|50.3|48.9|660
1655192100000|2022-06-14 07:35:00|51.46|50.06|51.94|50.54|52.16|50.76|51.28|49.88|642
1655192400000|2022-06-14 07:40:00|51.93|50.53|51.77|50.37|52.07|50.67|51.56|50.16|655
1655192700000|2022-06-14 07:45:00|51.78|50.38|52.15|50.75|52.43|51.03|51.61|50.21|581
1655193000000|2022-06-14 07:50:00|52.16|50.76|52.24|50.84|52.43|51.03|52.03|50.63|563
1655193300000|2022-06-14 07:55:00|52.23|50.83|52.43|51.03|52.66|51.26|52.02|50.62|570
1655193600000|2022-06-14 08:00:00|52.44|51.04|52|50.6|52.65|51.25|51.75|50.35|628
1655193900000|2022-06-14 08:05:00|51.98|50.58|51.88|50.48|52.04|50.64|51.59|50.19|594
1655194200000|2022-06-14 08:10:00|51.85|50.45|51.66|50.26|52.15|50.75|51.52|50.12|627
1655194500000|2022-06-14 08:15:00|51.67|50.27|51.56|50.16|51.81|50.41|51.43|50.03|580
1655194800000|2022-06-14 08:20:00|51.57|50.17|51.93|50.53|51.93|50.53|51.56|50.16|519
1655195100000|2022-06-14 08:25:00|51.92|50.52|51.69|50.29|52.09|50.69|51.35|49.95|542
1655195400000|2022-06-14 08:30:00|51.68|50.28|51.64|50.24|51.74|50.34|51.39|49.99|539
1655195700000|2022-06-14 08:35:00|51.65|50.25|51.63|50.23|51.93|50.53|51.49|50.09|574
1655196000000|2022-06-14 08:40:00|51.66|50.26|51.38|49.98|51.75|50.35|51.35|49.95|488
1655196300000|2022-06-14 08:45:00|51.37|49.97|51.43|50.03|51.62|50.22|51.19|49.79|521
1655196600000|2022-06-14 08:50:00|51.44|50.04|51.02|49.62|51.57|50.17|50.99|49.59|594
1655196900000|2022-06-14 08:55:00|51.01|49.61|51.15|49.75|51.23|49.83|51|49.6|558
1655197200000|2022-06-14 09:00:00|51.14|49.74|51.13|49.73|51.37|49.97|51.09|49.69|491
1655197500000|2022-06-14 09:05:00|51.15|49.75|51.24|49.84|51.27|49.87|50.95|49.55|515
1655197800000|2022-06-14 09:10:00|51.22|49.82|51.11|49.71|51.38|49.98|51.02|49.62|550
1655198100000|2022-06-14 09:15:00|51.1|49.7|50.73|49.33|51.32|49.92|50.48|49.08|502
1655198400000|2022-06-14 09:20:00|50.74|49.34|50.98|49.58|51.19|49.79|50.71|49.31|577
1655198700000|2022-06-14 09:25:00|50.96|49.56|50.53|49.13|50.97|49.57|50.48|49.08|541
1655199000000|2022-06-14 09:30:00|50.54|49.14|50.55|49.15|50.8|49.4|50.3|48.9|643
1655199300000|2022-06-14 09:35:00|50.54|49.14|50.48|49.08|50.71|49.31|50.37|48.97|498
1655199600000|2022-06-14 09:40:00|50.47|49.07|50.31|48.91|50.61|49.21|50.15|48.75|521
1655199900000|2022-06-14 09:45:00|50.33|48.93|50.6|49.2|50.65|49.25|50.04|48.64|635
1655200200000|2022-06-14 09:50:00|50.59|49.19|50.39|48.99|50.64|49.24|50.3|48.9|558
1655200500000|2022-06-14 09:55:00|50.4|49|50.08|48.68|50.4|49|50.01|48.61|560
1655200800000|2022-06-14 10:00:00|50.09|48.69|49.94|48.54|50.25|48.85|49.91|48.51|588
1655201100000|2022-06-14 10:05:00|49.93|48.53|50.12|48.72|50.15|48.75|49.91|48.51|571
1655201400000|2022-06-14 10:10:00|50.11|48.71|50.04|48.64|50.23|48.83|50.04|48.64|562
1655201700000|2022-06-14 10:15:00|50.05|48.65|50.28|48.88|50.46|49.06|49.76|48.36|614
1655202000000|2022-06-14 10:20:00|50.29|48.89|50.51|49.11|50.69|49.29|50.22|48.82|577
1655202300000|2022-06-14 10:25:00|50.52|49.12|50.44|49.04|50.57|49.17|50.31|48.91|516
1655202600000|2022-06-14 10:30:00|50.45|49.05|50.82|49.42|50.82|49.42|50.4|49|578
1655202900000|2022-06-14 10:35:00|50.81|49.41|50.71|49.31|50.83|49.43|50.56|49.16|490
1655203200000|2022-06-14 10:40:00|50.7|49.3|50.37|48.97|50.71|49.31|50.25|48.85|499
1655203500000|2022-06-14 10:45:00|50.36|48.96|49.99|48.59|50.52|49.12|49.95|48.55|487
1655203800000|2022-06-14 10:50:00|50|48.6|49.91|48.51|50.01|48.61|49.81|48.41|523
1655204100000|2022-06-14 10:55:00|49.89|48.49|49.66|48.26|49.93|48.53|49.56|48.16|485
1655204400000|2022-06-14 11:00:00|49.64|48.24|49.73|48.33|49.76|48.36|49.4|48|510
1655204700000|2022-06-14 11:05:00|49.71|48.31|49.56|48.16|49.75|48.35|49.46|48.06|450
1655205000000|2022-06-14 11:10:00|49.55|48.15|49.32|47.92|49.66|48.26|49.09|47.69|621
1655205300000|2022-06-14 11:15:00|49.33|47.93|49.78|48.38|49.97|48.57|49.23|47.83|651
1655205600000|2022-06-14 11:20:00|49.79|48.39|49.84|48.44|50.06|48.66|49.77|48.37|532
1655205900000|2022-06-14 11:25:00|49.85|48.45|49.47|48.07|49.88|48.48|49.44|48.04|547
1655206200000|2022-06-14 11:30:00|49.44|48.04|49.56|48.16|49.75|48.35|49.44|48.04|482
1655206500000|2022-06-14 11:35:00|49.55|48.15|49.49|48.09|49.69|48.29|49.48|48.08|481
1655206800000|2022-06-14 11:40:00|49.48|48.08|49.24|47.84|49.52|48.12|49.14|47.74|570
1655207100000|2022-06-14 11:45:00|49.25|47.85|49.59|48.19|49.65|48.25|49.11|47.71|631
1655207400000|2022-06-14 11:50:00|49.61|48.21|49.64|48.24|49.83|48.43|49.61|48.21|522
1655207700000|2022-06-14 11:55:00|49.66|48.26|49.97|48.57|50.02|48.62|49.62|48.22|504
1655208000000|2022-06-14 12:00:00|49.98|48.58|49.98|48.58|50.32|48.92|49.89|48.49|505
1655208300000|2022-06-14 12:05:00|49.96|48.56|49.58|48.18|50.03|48.63|49.56|48.16|465
1655208600000|2022-06-14 12:10:00|49.59|48.19|49.54|48.14|49.66|48.26|49.49|48.09|488
1655208900000|2022-06-14 12:15:00|49.55|48.15|49.37|47.97|49.6|48.2|49.09|47.69|517
1655209200000|2022-06-14 12:20:00|49.38|47.98|49.35|47.95|49.48|48.08|49.27|47.87|459
1655209500000|2022-06-14 12:25:00|49.34|47.94|48.7|47.3|49.34|47.94|48.7|47.3|500
1655209800000|2022-06-14 12:30:00|48.69|47.29|49.94|48.54|50|48.6|48.65|47.25|612
1655210100000|2022-06-14 12:35:00|49.96|48.56|50.07|48.67|50.33|48.93|49.64|48.24|598
1655210400000|2022-06-14 12:40:00|50.06|48.66|50.36|48.96|50.89|49.49|50.05|48.65|662
1655210700000|2022-06-14 12:45:00|50.4|49|50.29|48.89|50.96|49.56|50.28|48.88|644
1655211000000|2022-06-14 12:50:00|50.3|48.9|50.47|49.07|50.54|49.14|50.18|48.78|585
1655211300000|2022-06-14 12:55:00|50.46|49.06|50.66|49.26|50.73|49.33|50.35|48.95|559
1655211600000|2022-06-14 13:00:00|50.64|49.24|50.82|49.42|51.15|49.75|50.53|49.13|623
1655211900000|2022-06-14 13:05:00|50.8|49.4|50.83|49.43|50.86|49.46|50.38|48.98|466
1655212200000|2022-06-14 13:10:00|50.84|49.44|50.97|49.57|51.42|50.02|50.81|49.41|632
1655212500000|2022-06-14 13:15:00|51.01|49.61|51.6|50.2|51.77|50.37|51|49.6|703
1655212800000|2022-06-14 13:20:00|51.61|50.21|51.53|50.13|51.85|50.45|51.43|50.03|528
1655213100000|2022-06-14 13:25:00|51.54|50.14|51.69|50.29|51.94|50.54|51.32|49.92|542
1655213400000|2022-06-14 13:30:00|51.7|50.3|51.46|50.06|51.76|50.36|51.27|49.87|656
1655213700000|2022-06-14 13:35:00|51.47|50.07|51.08|49.68|51.49|50.09|51.05|49.65|629
1655214000000|2022-06-14 13:40:00|51.07|49.67|50.2|48.8|51.09|49.69|50.15|48.75|629
1655214300000|2022-06-14 13:45:00|50.18|48.78|50.61|49.21|50.79|49.39|50.15|48.75|682
1655214600000|2022-06-14 13:50:00|50.62|49.22|50.74|49.34|50.78|49.38|50.13|48.73|643
1655214900000|2022-06-14 13:55:00|50.75|49.35|51.4|50|51.41|50.01|50.72|49.32|666
1655215200000|2022-06-14 14:00:00|51.38|49.98|50.87|49.47|51.52|50.12|50.87|49.47|656
1655215500000|2022-06-14 14:05:00|50.88|49.48|50.43|49.03|50.91|49.51|50.36|48.96|614
1655215800000|2022-06-14 14:10:00|50.42|49.02|50.56|49.16|50.6|49.2|50.34|48.94|645
1655216100000|2022-06-14 14:15:00|50.53|49.13|50.38|48.98|50.55|49.15|50.19|48.79|604
1655216400000|2022-06-14 14:20:00|50.37|48.97|50.08|48.68|50.38|48.98|50.05|48.65|529
1655216700000|2022-06-14 14:25:00|50.07|48.67|50.21|48.81|50.37|48.97|50.02|48.62|539
1655217000000|2022-06-14 14:30:00|50.2|48.8|50.22|48.82|50.25|48.85|49.78|48.38|604
1655217300000|2022-06-14 14:35:00|50.23|48.83|50.13|48.73|50.47|49.07|50.08|48.68|586
1655217600000|2022-06-14 14:40:00|50.12|48.72|49.95|48.55|50.31|48.91|49.69|48.29|483
1655217900000|2022-06-14 14:45:00|49.96|48.56|50.75|49.35|50.78|49.38|49.91|48.51|610
1655218200000|2022-06-14 14:50:00|50.74|49.34|50.42|49.02|50.96|49.56|50.39|48.99|562
1655218500000|2022-06-14 14:55:00|50.43|49.03|50.7|49.3|50.78|49.38|50.38|48.98|566
1655218800000|2022-06-14 15:00:00|50.71|49.31|50.8|49.4|51.26|49.86|50.51|49.11|582
1655219100000|2022-06-14 15:05:00|50.82|49.42|50.82|49.42|51.03|49.63|50.63|49.23|572
1655219400000|2022-06-14 15:10:00|50.79|49.39|50.85|49.45|51.01|49.61|50.67|49.27|608
1655219700000|2022-06-14 15:15:00|50.84|49.44|50.7|49.3|50.91|49.51|50.38|48.98|607
1655220000000|2022-06-14 15:20:00|50.71|49.31|50.91|49.51|50.93|49.53|50.39|48.99|619
1655220300000|2022-06-14 15:25:00|50.9|49.5|50.79|49.39|51.02|49.62|50.68|49.28|580
1655220600000|2022-06-14 15:30:00|50.8|49.4|50.47|49.07|50.81|49.41|50.11|48.71|606
1655220900000|2022-06-14 15:35:00|50.46|49.06|50.81|49.41|51.01|49.61|50.45|49.05|578
1655221200000|2022-06-14 15:40:00|50.8|49.4|51.05|49.65|51.14|49.74|50.76|49.36|560
1655221500000|2022-06-14 15:45:00|51.06|49.66|51.23|49.83|51.42|50.02|50.9|49.5|644
1655221800000|2022-06-14 15:50:00|51.22|49.82|51.06|49.66|51.37|49.97|50.88|49.48|569
1655222100000|2022-06-14 15:55:00|51.05|49.65|51.06|49.66|51.14|49.74|50.81|49.41|514
1655222400000|2022-06-14 16:00:00|51.05|49.65|50.76|49.36|51.23|49.83|50.66|49.26|417
1655222700000|2022-06-14 16:05:00|50.75|49.35|50.52|49.12|50.75|49.35|50.35|48.95|467
1655223000000|2022-06-14 16:10:00|50.55|49.15|50.37|48.97|50.59|49.19|50.25|48.85|535
1655223300000|2022-06-14 16:15:00|50.35|48.95|50.92|49.52|50.99|49.59|50.27|48.87|577
1655223600000|2022-06-14 16:20:00|50.93|49.53|50.71|49.31|51.02|49.62|50.55|49.15|516
1655223900000|2022-06-14 16:25:00|50.72|49.32|50.63|49.23|50.82|49.42|50.6|49.2|543
1655224200000|2022-06-14 16:30:00|50.64|49.24|50.39|48.99|50.88|49.48|50.28|48.88|500
1655224500000|2022-06-14 16:35:00|50.38|48.98|50.27|48.87|50.38|48.98|50.15|48.75|499
1655224800000|2022-06-14 16:40:00|50.26|48.86|49.99|48.59|50.31|48.91|49.87|48.47|523
1655225100000|2022-06-14 16:45:00|49.98|48.58|50.37|48.97|50.44|49.04|49.86|48.46|567
1655225400000|2022-06-14 16:50:00|50.36|48.96|50.2|48.8|50.41|49.01|50.19|48.79|420
1655225700000|2022-06-14 16:55:00|50.19|48.79|50.14|48.74|50.33|48.93|49.92|48.52|404
1655226000000|2022-06-14 17:00:00|50.15|48.75|50.33|48.93|50.52|49.12|50.03|48.63|495
1655226300000|2022-06-14 17:05:00|50.34|48.94|50.48|49.08|50.6|49.2|50.25|48.85|508
1655226600000|2022-06-14 17:10:00|50.49|49.09|50.3|48.9|50.51|49.11|50.29|48.89|397
1655226900000|2022-06-14 17:15:00|50.29|48.89|50.38|48.98|50.55|49.15|50.21|48.81|473
1655227200000|2022-06-14 17:20:00|50.39|48.99|50.46|49.06|50.52|49.12|50.23|48.83|488
1655227500000|2022-06-14 17:25:00|50.47|49.07|50.07|48.67|50.53|49.13|50.06|48.66|482
1655227800000|2022-06-14 17:30:00|50.08|48.68|49.76|48.36|50.34|48.94|49.68|48.28|469
1655228100000|2022-06-14 17:35:00|49.75|48.35|49.55|48.15|49.83|48.43|49.4|48|623
1655228400000|2022-06-14 17:40:00|49.53|48.13|49.49|48.09|49.68|48.28|49.33|47.93|527
1655228700000|2022-06-14 17:45:00|49.48|48.08|49.45|48.05|49.6|48.2|49.25|47.85|504
1655229000000|2022-06-14 17:50:00|49.43|48.03|49.49|48.09|49.6|48.2|49.41|48.01|416
1655229300000|2022-06-14 17:55:00|49.47|48.07|49.23|47.83|49.55|48.15|49.18|47.78|444
1655229600000|2022-06-14 18:00:00|49.22|47.82|49.33|47.93|49.62|48.22|49.18|47.78|507
1655229900000|2022-06-14 18:05:00|49.34|47.94|49.29|47.89|49.47|48.07|49.26|47.86|419
1655230200000|2022-06-14 18:10:00|49.32|47.92|49.25|47.85|49.33|47.93|49.16|47.76|381
1655230500000|2022-06-14 18:15:00|49.24|47.84|49.34|47.94|49.44|48.04|49.23|47.83|452
1655230800000|2022-06-14 18:20:00|49.35|47.95|49.24|47.84|49.41|48.01|49.18|47.78|428
1655231100000|2022-06-14 18:25:00|49.25|47.85|49.16|47.76|49.43|48.03|49.14|47.74|454
1655231400000|2022-06-14 18:30:00|49.14|47.74|49.37|47.97|49.5|48.1|48.97|47.57|502
1655231700000|2022-06-14 18:35:00|49.35|47.95|49.51|48.11|49.56|48.16|49.33|47.93|406
1655232000000|2022-06-14 18:40:00|49.49|48.09|49.43|48.03|49.52|48.12|49.29|47.89|416
1655232300000|2022-06-14 18:45:00|49.41|48.01|49.08|47.68|49.51|48.11|49.01|47.61|492
1655232600000|2022-06-14 18:50:00|49.07|47.67|48.87|47.47|49.21|47.81|48.83|47.43|482
1655232900000|2022-06-14 18:55:00|48.85|47.45|48.9|47.5|48.96|47.56|48.7|47.3|436
1655233200000|2022-06-14 19:00:00|48.92|47.52|48.7|47.3|48.94|47.54|48.64|47.24|490
1655233500000|2022-06-14 19:05:00|48.69|47.29|48.59|47.19|48.76|47.36|48.55|47.15|504
1655233800000|2022-06-14 19:10:00|48.6|47.2|48.35|46.95|48.68|47.28|48.31|46.91|518
1655234100000|2022-06-14 19:15:00|48.34|46.94|48.32|46.92|48.53|47.13|48.23|46.83|431
1655234400000|2022-06-14 19:20:00|48.31|46.91|48.16|46.76|48.42|47.02|48.14|46.74|301
1655234700000|2022-06-14 19:25:00|48.13|46.73|48.14|46.74|48.28|46.88|48.12|46.72|435
1655235000000|2022-06-14 19:30:00|48.13|46.73|48.29|46.89|48.48|47.08|48.05|46.65|528
1655235300000|2022-06-14 19:35:00|48.28|46.88|48.3|46.9|48.41|47.01|48.21|46.81|467
1655235600000|2022-06-14 19:40:00|48.31|46.91|48.17|46.77|48.39|46.99|48.17|46.77|445
1655235900000|2022-06-14 19:45:00|48.18|46.78|48.32|46.92|48.38|46.98|48.13|46.73|443
1655236200000|2022-06-14 19:50:00|48.29|46.89|48.17|46.77|48.36|46.96|48.13|46.73|463
1655236500000|2022-06-14 19:55:00|48.18|46.78|48.14|46.74|48.3|46.9|48.12|46.72|432
1655236800000|2022-06-14 20:00:00|48.18|46.78|48.21|46.81|48.27|46.87|48.06|46.66|449
1655237100000|2022-06-14 20:05:00|48.22|46.82|48.22|46.82|48.26|46.86|48.13|46.73|329
1655237400000|2022-06-14 20:10:00|48.21|46.81|48.14|46.74|48.34|46.94|48.11|46.71|352
1655237700000|2022-06-14 20:15:00|48.13|46.73|48.23|46.83|48.32|46.92|48.11|46.71|353
1655238000000|2022-06-14 20:20:00|48.24|46.84|47.43|46.03|48.24|46.84|47.4|46|468
1655238300000|2022-06-14 20:25:00|47.42|46.02|47.39|45.99|47.48|46.08|47.29|45.89|494
1655238600000|2022-06-14 20:30:00|47.4|46|47.82|46.42|47.96|46.56|47.32|45.92|523
1655238900000|2022-06-14 20:35:00|47.81|46.41|47.49|46.09|47.83|46.43|47.44|46.04|513
1655239200000|2022-06-14 20:40:00|47.51|46.11|47.53|46.13|47.54|46.14|47.39|45.99|468
1655239500000|2022-06-14 20:45:00|47.52|46.12|47.66|46.26|47.68|46.28|47.45|46.05|445
1655239800000|2022-06-14 20:50:00|47.68|46.28|47.78|46.38|48.03|46.63|47.67|46.27|601
1655240100000|2022-06-14 20:55:00|47.79|46.39|47.82|46.42|47.94|46.54|47.73|46.33|374
1655240400000|2022-06-14 21:00:00|47.83|46.43|48.01|46.61|48.05|46.65|47.79|46.39|200
1655240700000|2022-06-14 21:05:00|48.02|46.62|47.7|46.3|48.02|46.62|47.69|46.29|146
1655241000000|2022-06-14 21:10:00|47.71|46.31|47.85|46.45|47.97|46.57|47.64|46.24|296
1655241300000|2022-06-14 21:15:00|47.82|46.42|47.61|46.21|47.87|46.47|47.56|46.16|159
1655241600000|2022-06-14 21:20:00|47.62|46.22|47.06|45.66|47.62|46.22|47|45.6|384
1655241900000|2022-06-14 21:25:00|47.05|45.65|47.39|45.99|47.39|45.99|46.99|45.59|281
1655242200000|2022-06-14 21:30:00|47.38|45.98|47.28|45.88|47.71|46.31|47.26|45.86|312
1655242500000|2022-06-14 21:35:00|47.29|45.89|47.47|46.07|47.61|46.21|47.15|45.75|290
1655242800000|2022-06-14 21:40:00|47.46|46.06|47.26|45.86|47.52|46.12|47.08|45.68|267
1655243100000|2022-06-14 21:45:00|47.25|45.85|47.02|45.62|47.38|45.98|46.98|45.58|415
1655243400000|2022-06-14 21:50:00|47.03|45.63|46.79|45.39|47.08|45.68|46.76|45.36|412
1655243700000|2022-06-14 21:55:00|46.8|45.4|47.24|45.84|47.38|45.98|46.78|45.38|486
1655244000000|2022-06-14 22:00:00|47.23|45.83|47.38|45.98|47.49|46.09|47.13|45.73|460
1655244300000|2022-06-14 22:05:00|47.37|45.97|47.32|45.92|47.45|46.05|47.24|45.84|380
1655244600000|2022-06-14 22:10:00|47.31|45.91|47.64|46.24|47.8|46.4|47.26|45.86|433
1655244900000|2022-06-14 22:15:00|47.67|46.27|47.55|46.15|47.92|46.52|47.46|46.06|419
1655245200000|2022-06-14 22:20:00|47.53|46.13|47.46|46.06|47.59|46.19|47.35|45.95|329
1655245500000|2022-06-14 22:25:00|47.45|46.05|47.55|46.15|47.58|46.18|47.38|45.98|322
1655245800000|2022-06-14 22:30:00|47.56|46.16|47.17|45.77|47.59|46.19|47.12|45.72|370
1655246100000|2022-06-14 22:35:00|47.18|45.78|47.33|45.93|47.38|45.98|47.16|45.76|391
1655246400000|2022-06-14 22:40:00|47.32|45.92|47.6|46.2|47.68|46.28|47.27|45.87|409
1655246700000|2022-06-14 22:45:00|47.62|46.22|47.65|46.25|47.79|46.39|47.57|46.17|301
1655247000000|2022-06-14 22:50:00|47.66|46.26|47.69|46.29|47.79|46.39|47.62|46.22|402
1655247300000|2022-06-14 22:55:00|47.7|46.3|47.69|46.29|47.77|46.37|47.65|46.25|314
1655247600000|2022-06-14 23:00:00|47.67|46.27|47.8|46.4|47.81|46.41|47.63|46.23|248
1655247900000|2022-06-14 23:05:00|47.81|46.41|48.31|46.91|48.49|47.09|47.81|46.41|549
1655248200000|2022-06-14 23:10:00|48.3|46.9|48.08|46.68|48.38|46.98|47.99|46.59|395
1655248500000|2022-06-14 23:15:00|48.09|46.69|48.1|46.7|48.16|46.76|47.93|46.53|415
1655248800000|2022-06-14 23:20:00|48.13|46.73|48.73|47.33|48.82|47.42|48.06|46.66|493
1655249100000|2022-06-14 23:25:00|48.72|47.32|48.57|47.17|48.83|47.43|48.49|47.09|607
1655249400000|2022-06-14 23:30:00|48.56|47.16|48.82|47.42|48.98|47.58|48.51|47.11|501
1655249700000|2022-06-14 23:35:00|48.8|47.4|49.41|48.01|49.42|48.02|48.76|47.36|603
1655250000000|2022-06-14 23:40:00|49.4|48|49.17|47.77|49.42|48.02|49.1|47.7|465
1655250300000|2022-06-14 23:45:00|49.16|47.76|49.06|47.66|49.38|47.98|48.98|47.58|488
1655250600000|2022-06-14 23:50:00|49.05|47.65|49.25|47.85|49.32|47.92|49.02|47.62|471
1655250900000|2022-06-14 23:55:00|49.23|47.83|49|47.6|49.23|47.83|48.94|47.54|368
1655251200000|2022-06-15 00:00:00|49.01|47.61|48.59|47.19|49.02|47.62|48.56|47.16|601
1655251500000|2022-06-15 00:05:00|48.58|47.18|48.51|47.11|48.59|47.19|48.3|46.9|520
1655251800000|2022-06-15 00:10:00|48.52|47.12|48.45|47.05|48.6|47.2|48.32|46.92|507
1655252100000|2022-06-15 00:15:00|48.48|47.08|48.74|47.34|48.79|47.39|48.31|46.91|367
1655252400000|2022-06-15 00:20:00|48.73|47.33|48.92|47.52|49.05|47.65|48.69|47.29|338
1655252700000|2022-06-15 00:25:00|48.94|47.54|48.94|47.54|49.11|47.71|48.84|47.44|339
1655253000000|2022-06-15 00:30:00|48.93|47.53|49.13|47.73|49.22|47.82|48.61|47.21|455
1655253300000|2022-06-15 00:35:00|49.14|47.74|49.61|48.21|49.62|48.22|49.12|47.72|470
1655253600000|2022-06-15 00:40:00|49.6|48.2|49.25|47.85|49.68|48.28|49.25|47.85|461
1655253900000|2022-06-15 00:45:00|49.22|47.82|48.86|47.46|49.57|48.17|48.8|47.4|458
1655254200000|2022-06-15 00:50:00|48.83|47.43|48.67|47.27|48.84|47.44|48.52|47.12|486
1655254500000|2022-06-15 00:55:00|48.66|47.26|48.62|47.22|48.68|47.28|48.44|47.04|460
1655254800000|2022-06-15 01:00:00|48.61|47.21|48.81|47.41|48.85|47.45|48.48|47.08|417
1655255100000|2022-06-15 01:05:00|48.8|47.4|48.7|47.3|48.8|47.4|48.56|47.16|292
1655255400000|2022-06-15 01:10:00|48.71|47.31|48.87|47.47|49|47.6|48.71|47.31|372
1655255700000|2022-06-15 01:15:00|48.86|47.46|48.82|47.42|48.95|47.55|48.75|47.35|504
1655256000000|2022-06-15 01:20:00|48.79|47.39|48.9|47.5|48.97|47.57|48.77|47.37|425
1655256300000|2022-06-15 01:25:00|48.89|47.49|49.16|47.76|49.22|47.82|48.86|47.46|426
1655256600000|2022-06-15 01:30:00|49.15|47.75|49.11|47.71|49.25|47.85|48.96|47.56|421
1655256900000|2022-06-15 01:35:00|49.12|47.72|49.21|47.81|49.25|47.85|49.06|47.66|361
1655257200000|2022-06-15 01:40:00|49.2|47.8|49.64|48.24|49.69|48.29|49.15|47.75|562
1655257500000|2022-06-15 01:45:00|49.63|48.23|49.49|48.09|49.66|48.26|49.42|48.02|489
1655257800000|2022-06-15 01:50:00|49.5|48.1|49.57|48.17|49.59|48.19|49.39|47.99|324
1655258100000|2022-06-15 01:55:00|49.56|48.16|49.4|48|49.6|48.2|49.35|47.95|274
1655258400000|2022-06-15 02:00:00|49.41|48.01|49.1|47.7|49.44|48.04|49.06|47.66|434
1655258700000|2022-06-15 02:05:00|49.11|47.71|49.23|47.83|49.3|47.9|49.05|47.65|348
1655259000000|2022-06-15 02:10:00|49.22|47.82|49.17|47.77|49.29|47.89|49.1|47.7|298
1655259300000|2022-06-15 02:15:00|49.15|47.75|48.9|47.5|49.25|47.85|48.86|47.46|359
1655259600000|2022-06-15 02:20:00|48.91|47.51|48.59|47.19|48.93|47.53|48.59|47.19|237
1655259900000|2022-06-15 02:25:00|48.57|47.17|48.6|47.2|48.64|47.24|48.48|47.08|329
1655260200000|2022-06-15 02:30:00|48.57|47.17|48.25|46.85|48.64|47.24|48.24|46.84|329
1655260500000|2022-06-15 02:35:00|48.27|46.87|48.24|46.84|48.29|46.89|48.07|46.67|303
1655260800000|2022-06-15 02:40:00|48.25|46.85|47.93|46.53|48.37|46.97|47.84|46.44|364
1655261100000|2022-06-15 02:45:00|47.94|46.54|48.12|46.72|48.17|46.77|47.93|46.53|347
1655261400000|2022-06-15 02:50:00|48.11|46.71|48.08|46.68|48.23|46.83|48.01|46.61|317
1655261700000|2022-06-15 02:55:00|48.07|46.67|48.35|46.95|48.36|46.96|48.07|46.67|327
1655262000000|2022-06-15 03:00:00|48.34|46.94|48.51|47.11|48.59|47.19|48.32|46.92|313
1655262300000|2022-06-15 03:05:00|48.48|47.08|47.82|46.42|48.55|47.15|47.82|46.42|330
1655262600000|2022-06-15 03:10:00|47.83|46.43|47.78|46.38|47.89|46.49|47.64|46.24|363
1655262900000|2022-06-15 03:15:00|47.8|46.4|47.69|46.29|47.88|46.48|47.62|46.22|340
1655263200000|2022-06-15 03:20:00|47.7|46.3|47.54|46.14|47.72|46.32|47.45|46.05|353
1655263500000|2022-06-15 03:25:00|47.55|46.15|47.49|46.09|47.55|46.15|47.35|45.95|449
1655263800000|2022-06-15 03:30:00|47.45|46.05|47.4|46|47.45|46.05|47.26|45.86|292
1655264100000|2022-06-15 03:35:00|47.41|46.01|47.39|45.99|47.45|46.05|47.24|45.84|362
1655264400000|2022-06-15 03:40:00|47.41|46.01|47.27|45.87|47.45|46.05|47.25|45.85|343
1655264700000|2022-06-15 03:45:00|47.24|45.84|47.55|46.15|47.58|46.18|47.2|45.8|417
1655265000000|2022-06-15 03:50:00|47.53|46.13|47.48|46.08|47.6|46.2|47.39|45.99|274
1655265300000|2022-06-15 03:55:00|47.46|46.06|47.24|45.84|47.52|46.12|47.09|45.69|401
1655265600000|2022-06-15 04:00:00|47.23|45.83|46.92|45.52|47.33|45.93|46.91|45.51|410
1655265900000|2022-06-15 04:05:00|46.93|45.53|46.55|45.15|46.96|45.56|46.53|45.13|417
1655266200000|2022-06-15 04:10:00|46.54|45.14|46.57|45.17|46.58|45.18|46.02|44.62|595
1655266500000|2022-06-15 04:15:00|46.58|45.18|46.32|44.92|46.64|45.24|46.24|44.84|596
1655266800000|2022-06-15 04:20:00|46.33|44.93|46.37|44.97|46.45|45.05|46.1|44.7|468
1655267100000|2022-06-15 04:25:00|46.36|44.96|46.28|44.88|46.42|45.02|46.1|44.7|465
1655267400000|2022-06-15 04:30:00|46.27|44.87|46.36|44.96|46.69|45.29|46.2|44.8|479
1655267700000|2022-06-15 04:35:00|46.37|44.97|46.58|45.18|46.67|45.27|46.15|44.75|492
1655268000000|2022-06-15 04:40:00|46.55|45.15|46.66|45.26|46.74|45.34|46.46|45.06|406
1655268300000|2022-06-15 04:45:00|46.64|45.24|46.93|45.53|47.22|45.82|46.63|45.23|465
1655268600000|2022-06-15 04:50:00|46.92|45.52|47.19|45.79|47.19|45.79|46.91|45.51|353
1655268900000|2022-06-15 04:55:00|47.2|45.8|46.92|45.52|47.22|45.82|46.87|45.47|422
1655269200000|2022-06-15 05:00:00|46.91|45.51|46.61|45.21|47.14|45.74|46.6|45.2|440
1655269500000|2022-06-15 05:05:00|46.62|45.22|46.96|45.56|47.02|45.62|46.6|45.2|356
1655269800000|2022-06-15 05:10:00|46.95|45.55|46.8|45.4|47.01|45.61|46.77|45.37|334
1655270100000|2022-06-15 05:15:00|46.81|45.41|46.62|45.22|46.95|45.55|46.41|45.01|449
1655270400000|2022-06-15 05:20:00|46.61|45.21|46.18|44.78|46.63|45.23|46.17|44.77|506
1655270700000|2022-06-15 05:25:00|46.17|44.77|46.14|44.74|46.32|44.92|45.92|44.52|495
1655271000000|2022-06-15 05:30:00|46.15|44.75|46.64|45.24|46.86|45.46|45.83|44.43|645
1655271300000|2022-06-15 05:35:00|46.63|45.23|46.63|45.23|46.83|45.43|46.53|45.13|513
1655271600000|2022-06-15 05:40:00|46.61|45.21|46.5|45.1|46.66|45.26|46.37|44.97|535
1655271900000|2022-06-15 05:45:00|46.49|45.09|46.75|45.35|46.79|45.39|46.32|44.92|546
1655272200000|2022-06-15 05:50:00|46.76|45.36|46.96|45.56|47.11|45.71|46.6|45.2|510
1655272500000|2022-06-15 05:55:00|46.97|45.57|46.71|45.31|46.97|45.57|46.64|45.24|410
1655272800000|2022-06-15 06:00:00|46.68|45.28|47.09|45.69|47.1|45.7|46.68|45.28|480
1655273100000|2022-06-15 06:05:00|47.1|45.7|47.06|45.66|47.35|45.95|47.02|45.62|459
1655273400000|2022-06-15 06:10:00|47.04|45.64|46.8|45.4|47.08|45.68|46.79|45.39|389
1655273700000|2022-06-15 06:15:00|46.79|45.39|46.58|45.18|46.92|45.52|46.54|45.14|445
1655274000000|2022-06-15 06:20:00|46.57|45.17|46.39|44.99|46.6|45.2|46.29|44.89|471
1655274300000|2022-06-15 06:25:00|46.4|45|46.62|45.22|46.65|45.25|46.36|44.96|471
1655274600000|2022-06-15 06:30:00|46.63|45.23|46.87|45.47|46.92|45.52|46.33|44.93|542
1655274900000|2022-06-15 06:35:00|46.86|45.46|47.04|45.64|47.07|45.67|46.84|45.44|394
1655275200000|2022-06-15 06:40:00|47.03|45.63|47.28|45.88|47.31|45.91|46.96|45.56|387
1655275500000|2022-06-15 06:45:00|47.29|45.89|47.17|45.77|47.42|46.02|47.06|45.66|369
1655275800000|2022-06-15 06:50:00|47.18|45.78|47.42|46.02|47.51|46.11|47.16|45.76|425
1655276100000|2022-06-15 06:55:00|47.45|46.05|47.4|46|47.57|46.17|47.26|45.86|451
1655276400000|2022-06-15 07:00:00|47.41|46.01|47.23|45.83|47.5|46.1|47.21|45.81|436
1655276700000|2022-06-15 07:05:00|47.25|45.85|47.18|45.78|47.44|46.04|47.13|45.73|500
1655277000000|2022-06-15 07:10:00|47.19|45.79|47.05|45.65|47.3|45.9|47.01|45.61|362
1655277300000|2022-06-15 07:15:00|47.04|45.64|47.15|45.75|47.25|45.85|46.97|45.57|407
1655277600000|2022-06-15 07:20:00|47.16|45.76|47.02|45.62|47.16|45.76|46.95|45.55|413
1655277900000|2022-06-15 07:25:00|47.05|45.65|46.87|45.47|47.1|45.7|46.76|45.36|426
1655278200000|2022-06-15 07:30:00|46.86|45.46|46.88|45.48|46.93|45.53|46.59|45.19|494
1655278500000|2022-06-15 07:35:00|46.91|45.51|46.88|45.48|47.01|45.61|46.71|45.31|458
1655278800000|2022-06-15 07:40:00|46.89|45.49|46.87|45.47|46.93|45.53|46.72|45.32|369
1655279100000|2022-06-15 07:45:00|46.85|45.45|46.21|44.81|46.96|45.56|46.21|44.81|557
1655279400000|2022-06-15 07:50:00|46.2|44.8|46.32|44.92|46.56|45.16|45.98|44.58|568
1655279700000|2022-06-15 07:55:00|46.31|44.91|46.31|44.91|46.49|45.09|46.21|44.81|518
1655280000000|2022-06-15 08:00:00|46.34|44.94|45.87|44.47|46.43|45.03|45.75|44.35|604
1655280300000|2022-06-15 08:05:00|45.86|44.46|46.02|44.62|46.28|44.88|45.84|44.44|561
1655280600000|2022-06-15 08:10:00|46.01|44.61|45.75|44.35|46.14|44.74|45.72|44.32|509
1655280900000|2022-06-15 08:15:00|45.74|44.34|45.85|44.45|46.12|44.72|45.72|44.32|503
1655281200000|2022-06-15 08:20:00|45.87|44.47|45.55|44.15|46.03|44.63|45.51|44.11|541
1655281500000|2022-06-15 08:25:00|45.56|44.16|45.72|44.32|45.94|44.54|45.56|44.16|507
1655281800000|2022-06-15 08:30:00|45.69|44.29|46.22|44.82|46.26|44.86|45.69|44.29|549
1655282100000|2022-06-15 08:35:00|46.21|44.81|46.61|45.21|47.41|46.01|46|44.6|612
1655282400000|2022-06-15 08:40:00|46.6|45.2|46.27|44.87|46.83|45.43|46.26|44.86|486
1655282700000|2022-06-15 08:45:00|46.28|44.88|46.24|44.84|46.32|44.92|45.77|44.37|544
1655283000000|2022-06-15 08:50:00|46.23|44.83|46.39|44.99|46.77|45.37|46.11|44.71|493
1655283300000|2022-06-15 08:55:00|46.38|44.98|46.5|45.1|46.7|45.3|46.33|44.93|494
1655283600000|2022-06-15 09:00:00|46.49|45.09|46.82|45.42|46.84|45.44|46.28|44.88|508
1655283900000|2022-06-15 09:05:00|46.81|45.41|46.65|45.25|46.85|45.45|46.44|45.04|542
1655284200000|2022-06-15 09:10:00|46.64|45.24|46.2|44.8|46.67|45.27|46.18|44.78|595
1655284500000|2022-06-15 09:15:00|46.21|44.81|46.31|44.91|46.37|44.97|45.97|44.57|555
1655284800000|2022-06-15 09:20:00|46.32|44.92|46.39|44.99|46.41|45.01|46.05|44.65|566
1655285100000|2022-06-15 09:25:00|46.38|44.98|46.17|44.77|46.43|45.03|46.02|44.62|600
1655285400000|2022-06-15 09:30:00|46.16|44.76|46.14|44.74|46.48|45.08|46.05|44.65|606
1655285700000|2022-06-15 09:35:00|46.15|44.75|46.47|45.07|46.49|45.09|46|44.6|536
1655286000000|2022-06-15 09:40:00|46.46|45.06|46.45|45.05|46.52|45.12|46.23|44.83|499
1655286300000|2022-06-15 09:45:00|46.46|45.06|46.33|44.93|46.66|45.26|46.28|44.88|461
1655286600000|2022-06-15 09:50:00|46.34|44.94|46.83|45.43|46.89|45.49|46.27|44.87|420
1655286900000|2022-06-15 09:55:00|46.82|45.42|46.75|45.35|46.95|45.55|46.6|45.2|538
1655287200000|2022-06-15 10:00:00|46.76|45.36|46.56|45.16|46.94|45.54|46.52|45.12|471
1655287500000|2022-06-15 10:05:00|46.57|45.17|46.61|45.21|46.85|45.45|46.52|45.12|418
1655287800000|2022-06-15 10:10:00|46.56|45.16|46.68|45.28|46.73|45.33|46.53|45.13|362
1655288100000|2022-06-15 10:15:00|46.72|45.32|47.53|46.13|47.71|46.31|46.62|45.22|588
1655288400000|2022-06-15 10:20:00|47.52|46.12|47.09|45.69|47.77|46.37|47.08|45.68|624
1655288700000|2022-06-15 10:25:00|47.1|45.7|47.34|45.94|47.52|46.12|46.94|45.54|591
1655289000000|2022-06-15 10:30:00|47.29|45.89|47.55|46.15|47.81|46.41|47.21|45.81|642
1655289300000|2022-06-15 10:35:00|47.52|46.12|47.71|46.31|47.88|46.48|47.51|46.11|518
1655289600000|2022-06-15 10:40:00|47.73|46.33|47.87|46.47|48.05|46.65|47.66|46.26|528
1655289900000|2022-06-15 10:45:00|47.89|46.49|47.85|46.45|48|46.6|47.55|46.15|543
1655290200000|2022-06-15 10:50:00|47.86|46.46|47.65|46.25|47.87|46.47|47.49|46.09|479
1655290500000|2022-06-15 10:55:00|47.66|46.26|47.52|46.12|47.7|46.3|47.43|46.03|461
1655290800000|2022-06-15 11:00:00|47.51|46.11|47.26|45.86|47.59|46.19|47.23|45.83|446
1655291100000|2022-06-15 11:05:00|47.27|45.87|47.27|45.87|47.43|46.03|47.06|45.66|477
1655291400000|2022-06-15 11:10:00|47.26|45.86|47.57|46.17|47.6|46.2|47.24|45.84|467
1655291700000|2022-06-15 11:15:00|47.56|46.16|47.5|46.1|47.59|46.19|47.39|45.99|396
1655292000000|2022-06-15 11:20:00|47.51|46.11|48.27|46.87|48.27|46.87|47.47|46.07|575
1655292300000|2022-06-15 11:25:00|48.28|46.88|48.72|47.32|48.76|47.36|48.11|46.71|582
1655292600000|2022-06-15 11:30:00|48.71|47.31|48.62|47.22|49.08|47.68|48.48|47.08|665
1655292900000|2022-06-15 11:35:00|48.63|47.23|48.63|47.23|48.95|47.55|48.49|47.09|547
1655293200000|2022-06-15 11:40:00|48.59|47.19|48.85|47.45|48.89|47.49|48.5|47.1|493
1655293500000|2022-06-15 11:45:00|48.86|47.46|48.37|46.97|48.89|47.49|48.3|46.9|447
1655293800000|2022-06-15 11:50:00|48.33|46.93|48.52|47.12|48.64|47.24|48.2|46.8|549
1655294100000|2022-06-15 11:55:00|48.51|47.11|48.67|47.27|48.72|47.32|48.43|47.03|482
1655294400000|2022-06-15 12:00:00|48.68|47.28|48.51|47.11|48.7|47.3|48.39|46.99|527
1655294700000|2022-06-15 12:05:00|48.53|47.13|48.46|47.06|48.58|47.18|48.33|46.93|446
1655295000000|2022-06-15 12:10:00|48.47|47.07|48.81|47.41|48.83|47.43|48.41|47.01|574
1655295300000|2022-06-15 12:15:00|48.79|47.39|48.49|47.09|49.31|47.91|48.3|46.9|669
1655295600000|2022-06-15 12:20:00|48.5|47.1|48.36|46.96|48.54|47.14|48.28|46.88|480
1655295900000|2022-06-15 12:25:00|48.35|46.95|47.78|47.08|48.44|47.16|47.69|46.78|434
1655296200000|2022-06-15 12:30:00|47.79|47.09|48.11|46.71|48.13|47.12|47.72|46.47|485
1655296500000|2022-06-15 12:35:00|48.12|46.72|48.07|46.67|48.13|46.73|47.94|46.54|184
1655296800000|2022-06-15 12:40:00|48.08|46.68|48.26|46.86|48.26|46.86|48.05|46.65|192
1655297100000|2022-06-15 12:45:00|48.24|46.84|48.43|47.03|48.64|47.24|48.2|46.8|269
1655297400000|2022-06-15 12:50:00|48.42|47.02|48.36|46.96|48.61|47.21|48.32|46.92|177
1655297700000|2022-06-15 12:55:00|48.37|46.97|48.15|46.75|48.37|46.97|48.13|46.73|176
1655298000000|2022-06-15 13:00:00|48.16|46.76|48.21|46.81|48.32|46.92|48.07|46.67|232
1655298300000|2022-06-15 13:05:00|48.22|46.82|48.49|47.09|48.52|47.12|48.17|46.77|261
1655298600000|2022-06-15 13:10:00|48.48|47.08|48.7|47.3|48.79|47.39|48.43|47.03|261
1655298900000|2022-06-15 13:15:00|48.68|47.28|48.87|47.47|48.94|47.54|48.52|47.12|274
1655299200000|2022-06-15 13:20:00|48.86|47.46|48.52|47.12|49.16|47.76|48.49|47.09|274
1655299500000|2022-06-15 13:25:00|48.53|47.13|48.43|47.03|48.58|47.18|48.29|46.89|265
1655299800000|2022-06-15 13:30:00|48.42|47.02|48.49|47.09|48.67|47.27|48.31|46.91|374
1655300100000|2022-06-15 13:35:00|48.48|47.08|48.26|46.86|48.71|47.31|48.24|46.84|278
1655300400000|2022-06-15 13:40:00|48.27|46.87|48.65|47.25|48.78|47.38|48.27|46.87|268
1655300700000|2022-06-15 13:45:00|48.66|47.26|48.87|47.47|49|47.6|48.61|47.21|266
1655301000000|2022-06-15 13:50:00|48.86|47.46|48.92|47.52|49.17|47.77|48.85|47.45|316
1655301300000|2022-06-15 13:55:00|48.91|47.51|48.81|47.41|49.22|47.82|48.75|47.35|225
1655301600000|2022-06-15 14:00:00|48.83|47.43|49.15|47.75|49.22|47.82|48.77|47.37|239
1655301900000|2022-06-15 14:05:00|49.14|47.74|49.06|47.66|49.34|47.94|49.01|47.61|283
1655302200000|2022-06-15 14:10:00|49.08|47.68|48.72|47.32|49.1|47.7|48.72|47.32|226
1655302500000|2022-06-15 14:15:00|48.69|47.29|48.21|46.81|48.69|47.29|48.17|46.77|315
1655302800000|2022-06-15 14:20:00|48.22|46.82|48.32|46.92|48.44|47.04|48.07|46.67|285
1655303100000|2022-06-15 14:25:00|48.31|46.91|48.25|46.85|48.38|46.98|48.2|46.8|213
1655303400000|2022-06-15 14:30:00|48.26|46.86|48.21|46.81|48.34|46.94|48.08|46.68|207
1655303700000|2022-06-15 14:35:00|48.22|46.82|47.93|46.53|48.26|46.86|47.92|46.52|188
1655304000000|2022-06-15 14:40:00|47.94|46.54|47.92|46.52|48.17|46.77|47.87|46.47|194
1655304300000|2022-06-15 14:45:00|47.89|46.49|48.17|46.77|48.2|46.8|47.89|46.49|196
1655304600000|2022-06-15 14:50:00|48.18|46.78|47.61|46.21|48.19|46.79|47.55|46.15|218
1655304900000|2022-06-15 14:55:00|47.59|46.19|47.77|46.37|47.83|46.43|47.55|46.15|222
1655305200000|2022-06-15 15:00:00|47.76|46.36|47.99|46.59|48.04|46.64|47.74|46.34|289
1655305500000|2022-06-15 15:05:00|47.98|46.58|48.01|46.61|48.09|46.69|47.93|46.53|185
1655305800000|2022-06-15 15:10:00|48|46.6|47.98|46.58|48.16|46.76|47.93|46.53|196
1655306100000|2022-06-15 15:15:00|47.97|46.57|47.93|46.53|48.16|46.76|47.91|46.51|176
1655306400000|2022-06-15 15:20:00|47.95|46.55|47.61|46.21|47.97|46.57|47.61|46.21|248
1655306700000|2022-06-15 15:25:00|47.62|46.22|47.69|46.29|47.78|46.38|47.61|46.21|169
1655307000000|2022-06-15 15:30:00|47.7|46.3|47.6|46.2|47.76|46.36|47.52|46.12|231
1655307300000|2022-06-15 15:35:00|47.61|46.21|47.75|46.35|47.92|46.52|47.54|46.14|294
1655307600000|2022-06-15 15:40:00|47.76|46.36|47.85|46.45|47.91|46.51|47.73|46.33|242
1655307900000|2022-06-15 15:45:00|47.84|46.44|48.14|46.74|48.29|46.89|47.81|46.41|193
1655308200000|2022-06-15 15:50:00|48.13|46.73|48.2|46.8|48.2|46.8|48.07|46.67|124
1655308500000|2022-06-15 15:55:00|48.21|46.81|48.17|46.77|48.21|46.81|48.1|46.7|118
1655308800000|2022-06-15 16:00:00|48.18|46.78|48.38|46.98|48.54|47.14|48.11|46.71|180
1655309100000|2022-06-15 16:05:00|48.39|46.99|48.99|47.59|49.01|47.61|48.39|46.99|134
1655309400000|2022-06-15 16:10:00|48.98|47.58|48.73|47.33|49.1|47.7|48.68|47.28|148
1655309700000|2022-06-15 16:15:00|48.72|47.32|48.71|47.31|48.8|47.4|48.62|47.22|84
1655310000000|2022-06-15 16:20:00|48.72|47.32|48.54|47.14|48.77|47.37|48.47|47.07|99
1655310300000|2022-06-15 16:25:00|48.5|47.1|48.47|47.07|48.61|47.21|48.35|46.95|119
1655310600000|2022-06-15 16:30:00|48.48|47.08|48.49|47.09|48.82|47.42|48.3|46.9|147
1655310900000|2022-06-15 16:35:00|48.48|47.08|48.11|46.71|48.48|47.08|48.05|46.65|121
1655311200000|2022-06-15 16:40:00|48.1|46.7|47.76|46.36|48.11|46.71|47.74|46.34|98
1655311500000|2022-06-15 16:45:00|47.77|46.37|48.07|46.67|48.07|46.67|47.68|46.28|163
1655311800000|2022-06-15 16:50:00|48.12|46.72|48.28|46.88|48.38|46.98|48.01|46.61|133
1655312100000|2022-06-15 16:55:00|48.27|46.87|48.2|46.8|48.28|46.88|48.02|46.62|120
1655312400000|2022-06-15 17:00:00|48.19|46.79|48.32|46.92|48.36|46.96|48.17|46.77|99
1655312700000|2022-06-15 17:05:00|48.31|46.91|48.17|46.77|48.32|46.92|48.16|46.76|114
1655313000000|2022-06-15 17:10:00|48.16|46.76|48.02|46.62|48.38|46.98|48.01|46.61|156
1655313300000|2022-06-15 17:15:00|48.01|46.61|48.67|47.27|48.7|47.3|48.01|46.61|205
1655313600000|2022-06-15 17:20:00|48.69|47.29|48.55|47.15|48.75|47.35|48.41|47.01|218
1655313900000|2022-06-15 17:25:00|48.54|47.14|48.47|47.07|48.61|47.21|48.42|47.02|210
1655314200000|2022-06-15 17:30:00|48.46|47.06|48.43|47.03|48.55|47.15|48.09|46.69|257
1655314500000|2022-06-15 17:35:00|48.42|47.02|48.22|46.82|48.5|47.1|48.09|46.69|240
1655314800000|2022-06-15 17:40:00|48.23|46.83|48.22|46.82|48.42|47.02|48.1|46.7|272
1655315100000|2022-06-15 17:45:00|48.21|46.81|48.19|46.79|48.38|46.98|48.12|46.72|338
1655315400000|2022-06-15 17:50:00|48.18|46.78|48.99|47.59|48.99|47.59|48.13|46.73|362
1655315700000|2022-06-15 17:55:00|48.98|47.58|49.79|48.39|50.03|48.63|48.86|47.46|550
1655316000000|2022-06-15 18:00:00|49.81|48.41|47.85|46.45|50.29|48.89|47.37|45.97|806
1655316300000|2022-06-15 18:05:00|47.83|46.43|47.58|46.18|48.08|46.68|47.12|45.72|702
1655316600000|2022-06-15 18:10:00|47.6|46.2|47.62|46.22|48.02|46.62|46.97|45.57|702
1655316900000|2022-06-15 18:15:00|47.61|46.21|48.39|46.99|48.64|47.24|47.4|46|617
1655317200000|2022-06-15 18:20:00|48.41|47.01|48.2|46.8|48.66|47.26|47.89|46.49|589
1655317500000|2022-06-15 18:25:00|48.21|46.81|48.83|47.43|48.98|47.58|48.13|46.73|502
1655317800000|2022-06-15 18:30:00|48.82|47.42|48.79|47.39|49|47.6|48.28|46.88|540
1655318100000|2022-06-15 18:35:00|48.78|47.38|50.2|48.8|50.23|48.83|48.68|47.28|376
1655318400000|2022-06-15 18:40:00|50|48.6|50.11|48.71|50.12|48.72|50|48.6|13
1655318700000|2022-06-15 18:45:00|51.78|50.38|51.83|50.43|52.16|50.76|50.8|49.4|515
1655319000000|2022-06-15 18:50:00|51.85|50.45|51.04|49.64|52.11|50.71|50.61|49.21|784
1655319300000|2022-06-15 18:55:00|51.05|49.65|50.99|49.59|51.5|50.1|50.65|49.25|700
1655319600000|2022-06-15 19:00:00|51|49.6|51.22|49.82|51.72|50.32|50.85|49.45|598
1655319900000|2022-06-15 19:05:00|51.23|49.83|51.88|50.48|52.24|50.84|51.18|49.78|607
1655320200000|2022-06-15 19:10:00|51.87|50.47|51.81|50.41|52.16|50.76|51.47|50.07|639
1655320500000|2022-06-15 19:15:00|51.8|50.4|52|50.6|52.19|50.79|51.68|50.28|556
1655320800000|2022-06-15 19:20:00|52.01|50.61|52.59|51.19|52.62|51.22|51.9|50.5|492
1655321100000|2022-06-15 19:25:00|52.6|51.2|52.75|51.35|52.95|51.55|52.36|50.96|442
1655321400000|2022-06-15 19:30:00|52.79|51.39|53.43|52.03|53.45|52.05|52.46|51.06|510
1655321700000|2022-06-15 19:35:00|53.46|52.06|52.32|50.92|53.46|52.06|52.27|50.87|498
1655322000000|2022-06-15 19:40:00|52.3|50.9|52.04|50.64|52.4|51|52|50.6|431
1655322300000|2022-06-15 19:45:00|52.02|50.62|52.19|50.79|52.31|50.91|51.94|50.54|379
1655322600000|2022-06-15 19:50:00|52.16|50.76|51.75|50.35|52.16|50.76|51.35|49.95|311
1655322900000|2022-06-15 19:55:00|51.76|50.36|51.73|50.33|52.02|50.62|51.72|50.32|315
1655323200000|2022-06-15 20:00:00|51.75|50.35|52.18|50.78|52.31|50.91|51.73|50.33|336
1655323500000|2022-06-15 20:05:00|52.17|50.77|52.4|51|52.44|51.04|52.07|50.67|224
1655323800000|2022-06-15 20:10:00|52.38|50.98|52.15|50.75|52.53|51.13|52.1|50.7|230
1655324100000|2022-06-15 20:15:00|52.12|50.72|51.58|50.18|52.23|50.83|51.48|50.08|312
1655324400000|2022-06-15 20:20:00|51.59|50.19|51.73|50.33|51.77|50.37|51.49|50.09|225
1655324700000|2022-06-15 20:25:00|51.72|50.32|51.67|50.27|51.82|50.42|51.58|50.18|216
1655325000000|2022-06-15 20:30:00|51.68|50.28|51.86|50.46|51.95|50.55|51.39|49.99|279
1655325300000|2022-06-15 20:35:00|51.83|50.43|52.14|50.74|52.29|50.89|51.8|50.4|205
1655325600000|2022-06-15 20:40:00|52.13|50.73|52.32|50.92|52.34|50.94|52.06|50.66|187
1655325900000|2022-06-15 20:45:00|52.29|50.89|52.16|50.76|52.47|51.07|51.99|50.59|289
1655326200000|2022-06-15 20:50:00|52.15|50.75|51.97|50.57|52.17|50.77|51.84|50.44|170
1655326500000|2022-06-15 20:55:00|51.95|50.55|51.77|50.37|52.08|50.68|51.76|50.36|161
1655326800000|2022-06-15 21:00:00|51.78|50.38|51.76|50.36|51.92|50.52|51.73|50.33|166
1655327100000|2022-06-15 21:05:00|51.77|50.37|52.11|50.71|52.11|50.71|51.74|50.34|121
1655327400000|2022-06-15 21:10:00|52.12|50.72|52.38|50.98|52.4|51|52.08|50.68|150
1655327700000|2022-06-15 21:15:00|52.39|50.99|52.62|51.22|52.62|51.22|52.39|50.99|121
1655328000000|2022-06-15 21:20:00|52.63|51.23|52.57|51.17|52.82|51.42|52.49|51.09|141
1655328300000|2022-06-15 21:25:00|52.56|51.16|52.74|51.34|52.74|51.34|52.54|51.14|104
1655328600000|2022-06-15 21:30:00|52.76|51.36|52.45|51.05|52.77|51.37|52.34|50.94|114
1655328900000|2022-06-15 21:35:00|52.46|51.06|53.39|51.99|53.39|51.99|52.44|51.04|189
1655329200000|2022-06-15 21:40:00|53.36|51.96|53.45|52.05|53.66|52.26|53.35|51.95|238
1655329500000|2022-06-15 21:45:00|53.46|52.06|53.77|52.37|53.77|52.37|53.34|51.94|252
1655329800000|2022-06-15 21:50:00|53.78|52.38|53.69|52.29|54.09|52.69|53.42|52.02|340
1655330100000|2022-06-15 21:55:00|53.68|52.28|53.39|51.99|53.77|52.37|53.36|51.96|240
1655330400000|2022-06-15 22:00:00|53.4|52|53.93|52.53|53.97|52.57|53.23|51.83|281
1655330700000|2022-06-15 22:05:00|53.94|52.54|54.07|52.67|54.61|53.21|53.88|52.48|432
1655331000000|2022-06-15 22:10:00|54.02|52.62|54.44|53.04|54.55|53.15|53.96|52.56|436
1655331300000|2022-06-15 22:15:00|54.43|53.03|53.8|52.4|54.5|53.1|53.73|52.33|365
1655331600000|2022-06-15 22:20:00|53.79|52.39|53.78|52.38|53.89|52.49|53.56|52.16|301
1655331900000|2022-06-15 22:25:00|53.8|52.4|54.24|52.84|54.53|53.13|53.72|52.32|401
1655332200000|2022-06-15 22:30:00|54.27|52.87|54.3|52.9|54.48|53.08|54|52.6|369
1655332500000|2022-06-15 22:35:00|54.29|52.89|53.93|52.53|54.31|52.91|53.91|52.51|271
1655332800000|2022-06-15 22:40:00|53.9|52.5|53.83|52.43|53.98|52.58|53.67|52.27|213
1655333100000|2022-06-15 22:45:00|53.79|52.39|53.83|52.43|53.88|52.48|53.58|52.18|237
1655333400000|2022-06-15 22:50:00|53.84|52.44|53.53|52.13|53.94|52.54|53.45|52.05|216
1655333700000|2022-06-15 22:55:00|53.51|52.11|53.36|51.96|53.51|52.11|53.19|51.79|191
1655334000000|2022-06-15 23:00:00|53.34|51.94|53.46|52.06|53.47|52.07|53.21|51.81|211
1655334300000|2022-06-15 23:05:00|53.47|52.07|53.43|52.03|53.61|52.21|53.25|51.85|192
1655334600000|2022-06-15 23:10:00|53.44|52.04|53.83|52.43|53.83|52.43|53.43|52.03|213
1655334900000|2022-06-15 23:15:00|53.82|52.42|53.87|52.47|53.98|52.58|53.76|52.36|172
1655335200000|2022-06-15 23:20:00|53.86|52.46|54.12|52.72|54.21|52.81|53.86|52.46|172
1655335500000|2022-06-15 23:25:00|54.1|52.7|53.96|52.56|54.14|52.74|53.71|52.31|237
1655335800000|2022-06-15 23:30:00|53.97|52.57|53.56|52.16|53.98|52.58|53.43|52.03|241
1655336100000|2022-06-15 23:35:00|53.57|52.17|53.58|52.18|53.6|52.2|53.34|51.94|193
1655336400000|2022-06-15 23:40:00|53.57|52.17|53.63|52.23|53.64|52.24|53.27|51.87|189
1655336700000|2022-06-15 23:45:00|53.62|52.22|54.16|52.76|54.16|52.76|53.48|52.08|295
1655337000000|2022-06-15 23:50:00|54.14|52.74|53.77|52.37|54.18|52.78|53.75|52.35|175
1655337300000|2022-06-15 23:55:00|53.76|52.36|54.18|52.78|54.25|52.85|53.72|52.32|266
1655337600000|2022-06-16 00:00:00|54.17|52.77|55.3|53.9|55.36|53.96|54|52.6|451
1655337900000|2022-06-16 00:05:00|55.29|53.89|54.91|53.51|55.32|53.92|54.69|53.29|443
1655338200000|2022-06-16 00:10:00|54.9|53.5|54.55|53.15|54.93|53.53|54.54|53.14|319
1655338500000|2022-06-16 00:15:00|54.56|53.16|53.95|52.55|54.56|53.16|53.83|52.43|304
1655338800000|2022-06-16 00:20:00|53.93|52.53|53.64|52.24|53.94|52.54|53.57|52.17|338
1655339100000|2022-06-16 00:25:00|53.65|52.25|53.7|52.3|53.83|52.43|53.57|52.17|192
1655339400000|2022-06-16 00:30:00|53.69|52.29|54.12|52.72|54.18|52.78|53.68|52.28|267
1655339700000|2022-06-16 00:35:00|54.1|52.7|54.07|52.67|54.55|53.15|53.99|52.59|250
1655340000000|2022-06-16 00:40:00|54.08|52.68|53.82|52.42|54.11|52.71|53.75|52.35|191
1655340300000|2022-06-16 00:45:00|53.84|52.44|53.69|52.29|54.15|52.75|53.68|52.28|214
1655340600000|2022-06-16 00:50:00|53.66|52.26|53.91|52.51|54.1|52.7|53.65|52.25|228
1655340900000|2022-06-16 00:55:00|53.92|52.52|54.19|52.79|54.3|52.9|53.91|52.51|256
1655341200000|2022-06-16 01:00:00|54.18|52.78|54.3|52.9|54.37|52.97|54.08|52.68|233
1655341500000|2022-06-16 01:05:00|54.32|52.92|53.99|52.59|54.37|52.97|53.97|52.57|205
1655341800000|2022-06-16 01:10:00|53.98|52.58|54.77|53.37|54.77|53.37|53.98|52.58|272
1655342100000|2022-06-16 01:15:00|54.75|53.35|54.4|53|54.85|53.45|54.28|52.88|277
1655342400000|2022-06-16 01:20:00|54.41|53.01|54.16|52.76|54.44|53.04|54.12|52.72|171
1655342700000|2022-06-16 01:25:00|54.18|52.78|54.16|52.76|54.35|52.95|54.03|52.63|204
1655343000000|2022-06-16 01:30:00|54.17|52.77|53.73|52.33|54.24|52.84|53.72|52.32|206
1655343300000|2022-06-16 01:35:00|53.75|52.35|53.6|52.2|53.86|52.46|53.56|52.16|180
1655343600000|2022-06-16 01:40:00|53.59|52.19|53.44|52.04|53.63|52.23|53.42|52.02|171
1655343900000|2022-06-16 01:45:00|53.45|52.05|53.7|52.3|53.84|52.44|53.45|52.05|211
1655344200000|2022-06-16 01:50:00|53.68|52.28|53.55|52.15|53.77|52.37|53.53|52.13|145
1655344500000|2022-06-16 01:55:00|53.53|52.13|53.13|51.73|53.56|52.16|53.06|51.66|219
1655344800000|2022-06-16 02:00:00|53.12|51.72|53.72|52.32|53.75|52.35|53.11|51.71|223
1655345100000|2022-06-16 02:05:00|53.73|52.33|53.62|52.22|53.78|52.38|53.52|52.12|164
1655345400000|2022-06-16 02:10:00|53.61|52.21|53.5|52.1|53.61|52.21|53.35|51.95|154
1655345700000|2022-06-16 02:15:00|53.48|52.08|53.33|51.93|53.58|52.18|53.32|51.92|136
1655346000000|2022-06-16 02:20:00|53.34|51.94|53.29|51.89|53.58|52.18|53.1|51.7|170
1655346300000|2022-06-16 02:25:00|53.28|51.88|53.21|51.81|53.39|51.99|53.08|51.68|166
1655346600000|2022-06-16 02:30:00|53.24|51.84|53.47|52.07|53.56|52.16|53.21|51.81|122
1655346900000|2022-06-16 02:35:00|53.46|52.06|53.31|51.91|53.52|52.12|53.29|51.89|125
1655347200000|2022-06-16 02:40:00|53.3|51.9|53.2|51.8|53.33|51.93|53.08|51.68|147
1655347500000|2022-06-16 02:45:00|53.19|51.79|53.36|51.96|53.46|52.06|53.09|51.69|140
1655347800000|2022-06-16 02:50:00|53.37|51.97|53.42|52.02|53.46|52.06|53.34|51.94|110
1655348100000|2022-06-16 02:55:00|53.43|52.03|53.22|51.82|53.46|52.06|53.22|51.82|101
1655348400000|2022-06-16 03:00:00|53.23|51.83|53.41|52.01|53.54|52.14|53.2|51.8|172
1655348700000|2022-06-16 03:05:00|53.43|52.03|52.85|51.45|53.47|52.07|52.81|51.41|147
1655349000000|2022-06-16 03:10:00|52.86|51.46|52.86|51.46|53.06|51.66|52.86|51.46|114
1655349300000|2022-06-16 03:15:00|52.85|51.45|52.58|51.18|53.06|51.66|52.55|51.15|218
1655349600000|2022-06-16 03:20:00|52.59|51.19|52.76|51.36|52.79|51.39|52.59|51.19|158
1655349900000|2022-06-16 03:25:00|52.77|51.37|52.7|51.3|52.83|51.43|52.6|51.2|123
1655350200000|2022-06-16 03:30:00|52.71|51.31|52.86|51.46|52.94|51.54|52.62|51.22|123
1655350500000|2022-06-16 03:35:00|52.85|51.45|52.9|51.5|52.92|51.52|52.78|51.38|117
1655350800000|2022-06-16 03:40:00|52.89|51.49|52.64|51.24|52.95|51.55|52.56|51.16|124
1655351100000|2022-06-16 03:45:00|52.66|51.26|52.75|51.35|52.85|51.45|52.61|51.21|147
1655351400000|2022-06-16 03:50:00|52.76|51.36|52.75|51.35|52.86|51.46|52.74|51.34|90
1655351700000|2022-06-16 03:55:00|52.74|51.34|52.57|51.17|52.79|51.39|52.54|51.14|120
1655352000000|2022-06-16 04:00:00|52.54|51.14|52.5|51.1|52.78|51.38|52.5|51.1|153
1655352300000|2022-06-16 04:05:00|52.49|51.09|52.8|51.4|52.84|51.44|52.48|51.08|179
1655352600000|2022-06-16 04:10:00|52.79|51.39|52.94|51.54|52.95|51.55|52.71|51.31|115
1655352900000|2022-06-16 04:15:00|52.93|51.53|52.94|51.54|53.1|51.7|52.89|51.49|105
1655353200000|2022-06-16 04:20:00|52.92|51.52|52.91|51.51|52.99|51.59|52.88|51.48|95
1655353500000|2022-06-16 04:25:00|52.9|51.5|52.89|51.49|53.02|51.62|52.88|51.48|89
1655353800000|2022-06-16 04:30:00|52.88|51.48|52.81|51.41|52.92|51.52|52.81|51.41|84
1655354100000|2022-06-16 04:35:00|52.82|51.42|52.64|51.24|52.84|51.44|52.59|51.19|87
1655354400000|2022-06-16 04:40:00|52.65|51.25|52.18|50.78|52.69|51.29|52.17|50.77|142
1655354700000|2022-06-16 04:45:00|52.2|50.8|52.14|50.74|52.3|50.9|52.1|50.7|175
1655355000000|2022-06-16 04:50:00|52.15|50.75|52.16|50.76|52.19|50.79|52|50.6|172
1655355300000|2022-06-16 04:55:00|52.13|50.73|52.21|50.81|52.33|50.93|52.13|50.73|116
1655355600000|2022-06-16 05:00:00|52.23|50.83|52.34|50.94|52.49|51.09|52.21|50.81|170
1655355900000|2022-06-16 05:05:00|52.35|50.95|52.11|50.71|52.38|50.98|52.05|50.65|126
1655356200000|2022-06-16 05:10:00|52.12|50.72|52.36|50.96|52.43|51.03|52.12|50.72|207
1655356500000|2022-06-16 05:15:00|52.38|50.98|52.48|51.08|52.54|51.14|52.32|50.92|171
1655356800000|2022-06-16 05:20:00|52.46|51.06|52.53|51.13|52.61|51.21|52.44|51.04|108
1655357100000|2022-06-16 05:25:00|52.52|51.12|52.59|51.19|52.64|51.24|52.5|51.1|95
1655357400000|2022-06-16 05:30:00|52.58|51.18|52.46|51.06|52.66|51.26|52.4|51|125
1655357700000|2022-06-16 05:35:00|52.47|51.07|52.39|50.99|52.48|51.08|52.33|50.93|118
1655358000000|2022-06-16 05:40:00|52.38|50.98|52.2|50.8|52.38|50.98|52.14|50.74|146
1655358300000|2022-06-16 05:45:00|52.19|50.79|52.06|50.66|52.33|50.93|52.06|50.66|160
1655358600000|2022-06-16 05:50:00|52.04|50.64|51.88|50.48|52.04|50.64|51.86|50.46|111
1655358900000|2022-06-16 05:55:00|51.87|50.47|51.85|50.45|51.99|50.59|51.83|50.43|126
1655359200000|2022-06-16 06:00:00|51.84|50.44|51.93|50.53|52.04|50.64|51.84|50.44|136
1655359500000|2022-06-16 06:05:00|51.94|50.54|51.98|50.58|52.03|50.63|51.89|50.49|146
1655359800000|2022-06-16 06:10:00|51.99|50.59|51.92|50.52|52.02|50.62|51.83|50.43|121
1655360100000|2022-06-16 06:15:00|51.93|50.53|51.96|50.56|52.02|50.62|51.87|50.47|107
1655360400000|2022-06-16 06:20:00|51.95|50.55|51.76|50.36|52|50.6|51.72|50.32|158
1655360700000|2022-06-16 06:25:00|51.75|50.35|51.72|50.32|51.9|50.5|51.72|50.32|162
1655361000000|2022-06-16 06:30:00|51.73|50.33|51.64|50.24|51.81|50.41|51.53|50.13|208
1655361300000|2022-06-16 06:35:00|51.63|50.23|51.63|50.23|51.66|50.26|51.52|50.12|115
1655361600000|2022-06-16 06:40:00|51.64|50.24|51.54|50.14|51.64|50.24|51.37|49.97|178
1655361900000|2022-06-16 06:45:00|51.53|50.13|51.6|50.2|51.62|50.22|51.45|50.05|128
1655362200000|2022-06-16 06:50:00|51.59|50.19|51.6|50.2|51.81|50.41|51.59|50.19|142
1655362500000|2022-06-16 06:55:00|51.61|50.21|51.58|50.18|51.68|50.28|51.4|50|146
1655362800000|2022-06-16 07:00:00|51.57|50.17|51.85|50.45|51.94|50.54|51.57|50.17|196
1655363100000|2022-06-16 07:05:00|51.86|50.46|51.99|50.59|52|50.6|51.85|50.45|152
1655363400000|2022-06-16 07:10:00|52|50.6|52.01|50.61|52.14|50.74|51.9|50.5|167
1655363700000|2022-06-16 07:15:00|52.02|50.62|51.8|50.4|52.07|50.67|51.7|50.3|168
1655364000000|2022-06-16 07:20:00|51.79|50.39|51.49|50.09|51.8|50.4|51.47|50.07|164
1655364300000|2022-06-16 07:25:00|51.5|50.1|51.59|50.19|51.65|50.25|51.4|50|149
1655364600000|2022-06-16 07:30:00|51.6|50.2|51.28|49.88|51.62|50.22|51.15|49.75|244
1655364900000|2022-06-16 07:35:00|51.29|49.89|51.16|49.76|51.41|50.01|51.15|49.75|306
1655365200000|2022-06-16 07:40:00|51.15|49.75|51.19|49.79|51.24|49.84|51.01|49.61|254
1655365500000|2022-06-16 07:45:00|51.18|49.78|51.14|49.74|51.26|49.86|51.06|49.66|218
1655365800000|2022-06-16 07:50:00|51.13|49.73|51.16|49.76|51.16|49.76|51.03|49.63|204
1655366100000|2022-06-16 07:55:00|51.15|49.75|51.17|49.77|51.29|49.89|51.06|49.66|162
1655366400000|2022-06-16 08:00:00|51.18|49.78|51.22|49.82|51.24|49.84|51.05|49.65|159
1655366700000|2022-06-16 08:05:00|51.21|49.81|50.84|49.44|51.22|49.82|50.79|49.39|197
1655367000000|2022-06-16 08:10:00|50.83|49.43|50.79|49.39|50.86|49.46|50.77|49.37|164
1655367300000|2022-06-16 08:15:00|50.8|49.4|50.79|49.39|50.9|49.5|50.74|49.34|206
1655367600000|2022-06-16 08:20:00|50.8|49.4|50.97|49.57|51.02|49.62|50.78|49.38|147
1655367900000|2022-06-16 08:25:00|50.98|49.58|51.07|49.67|51.14|49.74|50.96|49.56|145
1655368200000|2022-06-16 08:30:00|51.06|49.66|51.2|49.8|51.38|49.98|51.04|49.64|217
1655368500000|2022-06-16 08:35:00|51.19|49.79|51.39|49.99|51.4|50|51.18|49.78|159
1655368800000|2022-06-16 08:40:00|51.38|49.98|51.15|49.75|51.38|49.98|51.09|49.69|159
1655369100000|2022-06-16 08:45:00|51.14|49.74|51.04|49.64|51.16|49.76|50.96|49.56|139
1655369400000|2022-06-16 08:50:00|51.05|49.65|51.11|49.71|51.11|49.71|50.86|49.46|208
1655369700000|2022-06-16 08:55:00|51.1|49.7|51.06|49.66|51.17|49.77|51|49.6|161
1655370000000|2022-06-16 09:00:00|51.05|49.65|50.59|49.19|51.08|49.68|50.55|49.15|211
1655370300000|2022-06-16 09:05:00|50.58|49.18|50.31|48.91|50.58|49.18|50.11|48.71|277
1655370600000|2022-06-16 09:10:00|50.3|48.9|50.32|48.92|50.36|48.96|50.16|48.76|264
1655370900000|2022-06-16 09:15:00|50.31|48.91|50.28|48.88|50.34|48.94|50.1|48.7|247
1655371200000|2022-06-16 09:20:00|50.27|48.87|50.11|48.71|50.29|48.89|50.11|48.71|234
1655371500000|2022-06-16 09:25:00|50.1|48.7|50.24|48.84|50.28|48.88|49.97|48.57|260
1655371800000|2022-06-16 09:30:00|50.23|48.83|50.08|48.68|50.24|48.84|49.97|48.57|223
1655372100000|2022-06-16 09:35:00|50.07|48.67|50.16|48.76|50.17|48.77|49.95|48.55|218
1655372400000|2022-06-16 09:40:00|50.15|48.75|50.07|48.67|50.17|48.77|50|48.6|184
1655372700000|2022-06-16 09:45:00|50.06|48.66|50.05|48.65|50.1|48.7|49.92|48.52|159
1655373000000|2022-06-16 09:50:00|50.03|48.63|50.03|48.63|50.04|48.64|49.62|48.22|222
1655373300000|2022-06-16 09:55:00|50.01|48.61|50.23|48.83|50.28|48.88|49.97|48.57|167
1655373600000|2022-06-16 10:00:00|50.22|48.82|50.21|48.81|50.36|48.96|50.13|48.73|203
1655373900000|2022-06-16 10:05:00|50.2|48.8|50.1|48.7|50.2|48.8|50.03|48.63|104
1655374200000|2022-06-16 10:10:00|50.08|48.68|49.97|48.57|50.12|48.72|49.88|48.48|183
1655374500000|2022-06-16 10:15:00|49.96|48.56|50.01|48.61|50.03|48.63|49.78|48.38|213
1655374800000|2022-06-16 10:20:00|49.99|48.59|49.93|48.53|50.04|48.64|49.85|48.45|159
1655375100000|2022-06-16 10:25:00|49.92|48.52|49.45|48.05|49.92|48.52|49.4|48|265
1655375400000|2022-06-16 10:30:00|49.44|48.04|49.2|47.8|49.55|48.15|49.17|47.77|238
1655375700000|2022-06-16 10:35:00|49.19|47.79|48.95|47.55|49.39|47.99|48.95|47.55|323
1655376000000|2022-06-16 10:40:00|48.96|47.56|49.2|47.8|49.23|47.83|48.93|47.53|254
1655376300000|2022-06-16 10:45:00|49.21|47.81|49.24|47.84|49.3|47.9|49.15|47.75|239
1655376600000|2022-06-16 10:50:00|49.25|47.85|49.66|48.26|49.92|48.52|49.04|47.64|341
1655376900000|2022-06-16 10:55:00|49.65|48.25|49.51|48.81|50.04|48.97|49.42|48.02|386
1655377200000|2022-06-16 11:00:00|49.5|48.8|49.44|48.74|49.57|48.87|49.27|48.57|317
1655377500000|2022-06-16 11:05:00|49.45|48.75|49.51|48.81|49.66|48.96|49.44|48.74|249
1655377800000|2022-06-16 11:10:00|49.5|48.8|49.85|49.15|49.85|49.15|49.42|48.72|203
1655378100000|2022-06-16 11:15:00|49.84|49.14|49.58|48.88|49.85|49.15|49.49|48.79|210
1655378400000|2022-06-16 11:20:00|49.57|48.87|49.02|48.32|49.61|48.91|49.02|48.32|258
1655378700000|2022-06-16 11:25:00|49.03|48.33|49.73|48.33|49.79|48.41|49|48.03|295
1655379000000|2022-06-16 11:30:00|49.71|48.31|50.02|48.62|50.1|48.7|49.64|48.24|283
1655379300000|2022-06-16 11:35:00|50.03|48.63|49.91|48.51|50.07|48.67|49.91|48.51|263
1655379600000|2022-06-16 11:40:00|49.92|48.52|49.83|48.43|50.01|48.61|49.82|48.42|206
1655379900000|2022-06-16 11:45:00|49.82|48.42|49.56|48.16|49.84|48.44|49.36|47.96|298
1655380200000|2022-06-16 11:50:00|49.57|48.17|49.33|47.93|49.72|48.32|49.3|47.9|229
1655380500000|2022-06-16 11:55:00|49.31|47.91|49.57|48.17|49.66|48.26|49.14|47.74|303
1655380800000|2022-06-16 12:00:00|49.56|48.16|49.78|48.38|49.8|48.4|49.5|48.1|306
1655381100000|2022-06-16 12:05:00|49.79|48.39|49.85|48.45|49.92|48.52|49.71|48.31|235
1655381400000|2022-06-16 12:10:00|49.84|48.44|49.8|48.4|49.95|48.55|49.75|48.35|265
1655381700000|2022-06-16 12:15:00|49.79|48.39|49.31|47.91|49.85|48.45|49.26|47.86|277
1655382000000|2022-06-16 12:20:00|49.33|47.93|50.16|48.76|50.16|48.76|49.33|47.93|269
1655382300000|2022-06-16 12:25:00|50.18|48.78|50.5|49.1|50.61|49.21|50.17|48.77|407
1655382600000|2022-06-16 12:30:00|50.49|49.09|50.54|49.14|50.93|49.53|50.37|48.97|472
1655382900000|2022-06-16 12:35:00|50.52|49.12|50.39|48.99|50.52|49.12|50.33|48.93|312
1655383200000|2022-06-16 12:40:00|50.38|48.98|50.24|48.84|50.39|48.99|50.04|48.64|263
1655383500000|2022-06-16 12:45:00|50.23|48.83|50.17|48.77|50.32|48.92|49.92|48.52|328
1655383800000|2022-06-16 12:50:00|50.16|48.76|50.05|48.65|50.19|48.79|49.98|48.58|286
1655384100000|2022-06-16 12:55:00|50.06|48.66|49.82|48.42|50.08|48.68|49.82|48.42|228
1655384400000|2022-06-16 13:00:00|49.83|48.43|50.37|48.97|50.38|48.98|49.82|48.42|262
1655384700000|2022-06-16 13:05:00|50.38|48.98|50.3|48.9|50.41|49.01|50.1|48.7|255
1655385000000|2022-06-16 13:10:00|50.31|48.91|50.38|48.98|50.52|49.12|50.22|48.82|204
1655385300000|2022-06-16 13:15:00|50.39|48.99|50|48.6|50.44|49.04|49.97|48.57|270
1655385600000|2022-06-16 13:20:00|50.01|48.61|50.19|48.79|50.2|48.8|49.98|48.58|189
1655385900000|2022-06-16 13:25:00|50.18|48.78|50.36|48.96|50.43|49.03|50.15|48.75|250
1655386200000|2022-06-16 13:30:00|50.34|48.94|49.66|48.26|50.7|49.3|49.51|48.11|483
1655386500000|2022-06-16 13:35:00|49.67|48.27|49.42|48.02|50.14|48.74|49.37|47.97|474
1655386800000|2022-06-16 13:40:00|49.43|48.03|49.58|48.18|49.75|48.35|49.39|47.99|404
1655387100000|2022-06-16 13:45:00|49.57|48.17|49.91|48.51|50.01|48.61|49.53|48.13|356
1655387400000|2022-06-16 13:50:00|49.9|48.5|49.06|47.66|49.9|48.5|48.71|47.31|395
1655387700000|2022-06-16 13:55:00|49.07|47.67|49.19|47.79|49.34|47.94|48.89|47.49|396
1655388000000|2022-06-16 14:00:00|49.18|47.78|48.57|47.17|49.21|47.81|48.57|47.17|424
1655388300000|2022-06-16 14:05:00|48.58|47.18|48.97|47.57|48.99|47.59|48.52|47.12|440
1655388600000|2022-06-16 14:10:00|48.98|47.58|48.86|47.46|49.03|47.63|48.68|47.28|350
1655388900000|2022-06-16 14:15:00|48.85|47.45|49.18|47.78|49.51|48.11|48.8|47.4|372
1655389200000|2022-06-16 14:20:00|49.17|47.77|49.43|48.03|49.63|48.23|49.17|47.77|380
1655389500000|2022-06-16 14:25:00|49.44|48.04|49.68|48.28|49.79|48.39|49.41|48.01|385
1655389800000|2022-06-16 14:30:00|49.67|48.27|49.87|48.47|50.04|48.64|49.52|48.12|371
1655390100000|2022-06-16 14:35:00|49.86|48.46|49.63|48.23|49.98|48.58|49.61|48.21|346
1655390400000|2022-06-16 14:40:00|49.64|48.24|49.4|48|49.8|48.4|49.4|48|288
1655390700000|2022-06-16 14:45:00|49.39|47.99|49.59|48.19|49.77|48.37|49.23|47.83|297
1655391000000|2022-06-16 14:50:00|49.58|48.18|49.43|48.03|49.58|48.18|49.11|47.71|326
1655391300000|2022-06-16 14:55:00|49.44|48.04|49.44|48.04|49.8|48.4|49.41|48.01|300
1655391600000|2022-06-16 15:00:00|49.43|48.03|49.8|48.4|49.85|48.45|49.42|48.02|370
1655391900000|2022-06-16 15:05:00|49.77|48.37|50.14|48.74|50.26|48.86|49.71|48.31|298
1655392200000|2022-06-16 15:10:00|50.16|48.76|50.09|48.69|50.3|48.9|49.96|48.56|354
1655392500000|2022-06-16 15:15:00|50.08|48.68|49.77|48.37|50.4|49|49.64|48.24|361
1655392800000|2022-06-16 15:20:00|49.78|48.38|49.9|48.5|50.02|48.62|49.67|48.27|258
1655393100000|2022-06-16 15:25:00|49.89|48.49|50.2|48.8|50.3|48.9|49.88|48.48|320
1655393400000|2022-06-16 15:30:00|50.21|48.81|50.14|48.74|50.25|48.85|50.05|48.65|272
1655393700000|2022-06-16 15:35:00|50.13|48.73|50.37|48.97|50.4|49|50.03|48.63|227
1655394000000|2022-06-16 15:40:00|50.38|48.98|50.16|48.76|50.4|49|50.11|48.71|248
1655394300000|2022-06-16 15:45:00|50.15|48.75|50.02|48.62|50.21|48.81|49.88|48.48|223
1655394600000|2022-06-16 15:50:00|50.03|48.63|49.79|48.39|50.04|48.64|49.72|48.32|278
1655394900000|2022-06-16 15:55:00|49.8|48.4|49.95|48.55|49.95|48.55|49.71|48.31|221
1655395200000|2022-06-16 16:00:00|49.94|48.54|49.7|48.3|50|48.6|49.7|48.3|310
1655395500000|2022-06-16 16:05:00|49.71|48.31|49.73|48.33|49.87|48.47|49.6|48.2|262
1655395800000|2022-06-16 16:10:00|49.72|48.32|49.69|48.29|49.77|48.37|49.58|48.18|255
1655396100000|2022-06-16 16:15:00|49.7|48.3|50.05|48.65|50.18|48.78|49.46|48.06|290
1655396400000|2022-06-16 16:20:00|50.04|48.64|50.42|49.02|50.44|49.04|49.99|48.59|318
1655396700000|2022-06-16 16:25:00|50.41|49.01|50.68|49.28|50.74|49.34|50.35|48.95|298
1655397000000|2022-06-16 16:30:00|50.69|49.29|50.65|49.25|50.95|49.55|50.4|49|307
1655397300000|2022-06-16 16:35:00|50.63|49.23|50.86|49.46|50.92|49.52|50.5|49.1|261
1655397600000|2022-06-16 16:40:00|50.87|49.47|50.94|49.54|51.02|49.62|50.69|49.29|184
1655397900000|2022-06-16 16:45:00|50.95|49.55|50.91|49.51|51.13|49.73|50.77|49.37|326
1655398200000|2022-06-16 16:50:00|50.92|49.52|50.71|49.31|50.98|49.58|50.7|49.3|280
1655398500000|2022-06-16 16:55:00|50.7|49.3|50.7|49.3|50.72|49.32|50.53|49.13|248
1655398800000|2022-06-16 17:00:00|50.72|49.32|50.52|49.12|50.72|49.32|50.47|49.07|230
1655399100000|2022-06-16 17:05:00|50.51|49.11|50.68|49.28|50.69|49.29|50.39|48.99|209
1655399400000|2022-06-16 17:10:00|50.69|49.29|50.77|49.37|50.86|49.46|50.62|49.22|264
1655399700000|2022-06-16 17:15:00|50.76|49.36|50.78|49.38|51.03|49.63|50.63|49.23|368
1655400000000|2022-06-16 17:20:00|50.8|49.4|50.66|49.26|50.8|49.4|50.62|49.22|312
1655400300000|2022-06-16 17:25:00|50.67|49.27|50.88|49.48|50.98|49.58|50.56|49.16|353
1655400600000|2022-06-16 17:30:00|50.87|49.47|51.06|49.66|51.09|49.69|50.78|49.38|350
1655400900000|2022-06-16 17:35:00|51.05|49.65|51.01|49.61|51.07|49.67|50.92|49.52|238
1655401200000|2022-06-16 17:40:00|51|49.6|50.62|49.22|51.02|49.62|50.59|49.19|254
1655401500000|2022-06-16 17:45:00|50.63|49.23|50.5|49.1|50.67|49.27|50.42|49.02|259
1655401800000|2022-06-16 17:50:00|50.49|49.09|50.45|49.05|50.51|49.11|50.38|48.98|188
1655402100000|2022-06-16 17:55:00|50.43|49.03|50.42|49.02|50.46|49.06|50.32|48.92|137
1655402400000|2022-06-16 18:00:00|50.41|49.01|50.59|49.19|50.67|49.27|50.36|48.96|189
1655402700000|2022-06-16 18:05:00|50.58|49.18|50.58|49.18|50.67|49.27|50.28|48.88|187
1655403000000|2022-06-16 18:10:00|50.57|49.17|50.48|49.08|50.64|49.24|50.44|49.04|185
1655403300000|2022-06-16 18:15:00|50.47|49.07|50.34|48.94|50.52|49.12|50.3|48.9|123
1655403600000|2022-06-16 18:20:00|50.35|48.95|50.39|48.99|50.41|49.01|50.21|48.81|168
1655403900000|2022-06-16 18:25:00|50.38|48.98|50.48|49.08|50.58|49.18|50.33|48.93|169
1655404200000|2022-06-16 18:30:00|50.49|49.09|50.58|49.18|50.7|49.3|50.46|49.06|152
1655404500000|2022-06-16 18:35:00|50.6|49.2|50.77|49.37|50.78|49.38|50.28|48.88|280
1655404800000|2022-06-16 18:40:00|50.76|49.36|50.66|49.26|50.81|49.41|50.64|49.24|215
1655405100000|2022-06-16 18:45:00|50.64|49.24|50.31|48.91|50.84|49.44|50.27|48.87|127
1655405400000|2022-06-16 18:50:00|50.3|48.9|50.4|49|50.48|49.08|50.3|48.9|136
1655405700000|2022-06-16 18:55:00|50.39|48.99|50.47|49.07|50.57|49.17|50.35|48.95|200
1655406000000|2022-06-16 19:00:00|50.48|49.08|50.53|49.13|50.73|49.33|50.38|48.98|224
1655406300000|2022-06-16 19:05:00|50.51|49.11|50.65|49.25|50.66|49.26|50.34|48.94|226
1655406600000|2022-06-16 19:10:00|50.64|49.24|50.35|48.95|50.66|49.26|50.21|48.81|222
1655406900000|2022-06-16 19:15:00|50.34|48.94|50.44|49.04|50.44|49.04|50.22|48.82|177
1655407200000|2022-06-16 19:20:00|50.43|49.03|50.44|49.04|50.56|49.16|50.41|49.01|189
1655407500000|2022-06-16 19:25:00|50.43|49.03|50.43|49.03|50.56|49.16|50.39|48.99|141
1655407800000|2022-06-16 19:30:00|50.41|49.01|49.84|48.44|50.52|49.12|49.84|48.44|219
1655408100000|2022-06-16 19:35:00|49.83|48.43|49.08|47.68|49.91|48.51|48.83|47.43|463
1655408400000|2022-06-16 19:40:00|49.09|47.69|49.11|47.71|49.36|47.96|49.09|47.69|331
1655408700000|2022-06-16 19:45:00|49.12|47.72|48.97|47.57|49.22|47.82|48.85|47.45|314
1655409000000|2022-06-16 19:50:00|49|47.6|49.24|47.84|49.24|47.84|48.98|47.58|260
1655409300000|2022-06-16 19:55:00|49.25|47.85|49.17|47.77|49.25|47.85|49.08|47.68|151
1655409600000|2022-06-16 20:00:00|49.16|47.76|49.61|48.21|49.66|48.26|49.08|47.68|281
1655409900000|2022-06-16 20:05:00|49.62|48.22|49.49|48.09|49.72|48.32|49.48|48.08|162
1655410200000|2022-06-16 20:10:00|49.5|48.1|49.66|48.26|49.71|48.31|49.49|48.09|179
1655410500000|2022-06-16 20:15:00|49.67|48.27|49.51|48.11|49.83|48.43|49.5|48.1|154
1655410800000|2022-06-16 20:20:00|49.52|48.12|49.45|48.05|49.61|48.21|49.38|47.98|149
1655411100000|2022-06-16 20:25:00|49.44|48.04|49.45|48.05|49.59|48.19|49.41|48.01|130
1655411400000|2022-06-16 20:30:00|49.46|48.06|49.23|47.83|49.46|48.06|49.18|47.78|107
1655411700000|2022-06-16 20:35:00|49.25|47.85|49.05|47.65|49.32|47.92|48.7|47.3|257
1655412000000|2022-06-16 20:40:00|49.04|47.64|49.19|47.79|49.19|47.79|48.86|47.46|325
1655412300000|2022-06-16 20:45:00|49.2|47.8|49.41|48.01|49.48|48.08|49.06|47.66|261
1655412600000|2022-06-16 20:50:00|49.4|48|49.38|47.98|49.5|48.1|49.35|47.95|182
1655412900000|2022-06-16 20:55:00|49.37|47.97|49.31|47.91|49.47|48.07|49.25|47.85|163
1655413200000|2022-06-16 21:00:00|49.33|47.93|49.59|48.19|49.59|48.19|49.31|47.91|163
1655413500000|2022-06-16 21:05:00|49.58|48.18|49.4|48|49.61|48.21|49.38|47.98|84
1655413800000|2022-06-16 21:10:00|49.41|48.01|49.43|48.03|49.52|48.12|49.35|47.95|149
1655414100000|2022-06-16 21:15:00|49.42|48.02|49.59|48.19|49.62|48.22|49.42|48.02|128
1655414400000|2022-06-16 21:20:00|49.6|48.2|49.87|48.47|49.87|48.47|49.58|48.18|118
1655414700000|2022-06-16 21:25:00|49.86|48.46|49.79|48.39|50.01|48.61|49.78|48.38|127
1655415000000|2022-06-16 21:30:00|49.8|48.4|49.86|48.46|49.9|48.5|49.72|48.32|60
1655415300000|2022-06-16 21:35:00|49.85|48.45|49.59|48.19|49.86|48.46|49.59|48.19|48
1655415600000|2022-06-16 21:40:00|49.6|48.2|49.47|48.07|49.62|48.22|49.46|48.06|98
1655415900000|2022-06-16 21:45:00|49.44|48.04|49.56|48.16|49.67|48.27|49.42|48.02|119
1655416200000|2022-06-16 21:50:00|49.57|48.17|49.57|48.17|49.71|48.31|49.51|48.11|147
1655416500000|2022-06-16 21:55:00|49.56|48.16|49.54|48.14|49.57|48.17|49.39|47.99|141
1655416800000|2022-06-16 22:00:00|49.53|48.13|49.37|47.97|49.59|48.19|49.28|47.88|172
1655417100000|2022-06-16 22:05:00|49.38|47.98|49.23|47.83|49.38|47.98|49.17|47.77|45
1655417400000|2022-06-16 22:10:00|49.16|47.76|49.08|47.68|49.19|47.79|49.07|47.67|178
1655417700000|2022-06-16 22:15:00|49.09|47.69|49.28|47.88|49.43|48.03|49.07|47.67|206
1655418000000|2022-06-16 22:20:00|49.29|47.89|49.28|47.88|49.42|48.02|49.23|47.83|178
1655418300000|2022-06-16 22:25:00|49.27|47.87|48.92|47.52|49.27|47.87|48.85|47.45|152
1655418600000|2022-06-16 22:30:00|48.93|47.53|49.13|47.73|49.16|47.76|48.75|47.35|210
1655418900000|2022-06-16 22:35:00|49.14|47.74|49.23|47.83|49.23|47.83|49.09|47.69|116
1655419200000|2022-06-16 22:40:00|49.24|47.84|48.85|47.45|49.24|47.84|48.79|47.39|186
1655419500000|2022-06-16 22:45:00|48.84|47.44|48.65|47.25|49.05|47.65|48.53|47.13|263
1655419800000|2022-06-16 22:50:00|48.64|47.24|48.32|46.92|48.65|47.25|48.32|46.92|273
1655420100000|2022-06-16 22:55:00|48.3|46.9|48.04|46.64|48.3|46.9|47.97|46.57|290
1655420400000|2022-06-16 23:00:00|48.05|46.65|47.97|46.57|48.26|46.86|47.89|46.49|243
1655420700000|2022-06-16 23:05:00|47.99|46.59|47.83|46.43|48.09|46.69|47.75|46.35|232
1655421000000|2022-06-16 23:10:00|47.82|46.42|47.58|46.18|47.89|46.49|47.45|46.05|243
1655421300000|2022-06-16 23:15:00|47.57|46.17|47.51|46.11|47.81|46.41|47.45|46.05|289
1655421600000|2022-06-16 23:20:00|47.49|46.09|47.57|46.17|47.72|46.32|47.47|46.07|245
1655421900000|2022-06-16 23:25:00|47.58|46.18|48.07|46.67|48.08|46.68|47.58|46.18|222
1655422200000|2022-06-16 23:30:00|48.08|46.68|48.02|46.62|48.37|46.97|47.9|46.5|305
1655422500000|2022-06-16 23:35:00|48.05|46.65|47.88|46.48|48.12|46.72|47.85|46.45|212
1655422800000|2022-06-16 23:40:00|47.87|46.47|47.84|46.44|48|46.6|47.81|46.41|201
1655423100000|2022-06-16 23:45:00|47.85|46.45|48.12|46.72|48.19|46.79|47.83|46.43|308
1655423400000|2022-06-16 23:50:00|48.13|46.73|48.15|46.75|48.15|46.75|47.88|46.48|191
1655423700000|2022-06-16 23:55:00|48.14|46.74|48.32|46.92|48.32|46.92|48.09|46.69|243
1655424000000|2022-06-17 00:00:00|48.31|46.91|48.25|46.85|48.42|47.02|47.97|46.57|300
1655424300000|2022-06-17 00:05:00|48.23|46.83|48.78|47.38|48.79|47.39|48.2|46.8|222
1655424600000|2022-06-17 00:10:00|48.77|47.37|48.72|47.32|48.91|47.51|48.65|47.25|269
1655424900000|2022-06-17 00:15:00|48.71|47.31|49.09|47.69|49.22|47.82|48.68|47.28|371
1655425200000|2022-06-17 00:20:00|49.07|47.67|49.01|47.61|49.3|47.9|49|47.6|272
1655425500000|2022-06-17 00:25:00|49.02|47.62|48.72|47.32|49.07|47.67|48.71|47.31|239
1655425800000|2022-06-17 00:30:00|48.73|47.33|48.36|46.96|48.73|47.33|48.27|46.87|263
1655426100000|2022-06-17 00:35:00|48.38|46.98|48|46.6|48.38|46.98|47.92|46.52|310
1655426400000|2022-06-17 00:40:00|47.99|46.59|48.06|46.66|48.15|46.75|47.88|46.48|292
1655426700000|2022-06-17 00:45:00|48.07|46.67|48.27|46.87|48.36|46.96|48.07|46.67|259
1655427000000|2022-06-17 00:50:00|48.26|46.86|48.46|47.06|48.48|47.08|48.24|46.84|182
1655427300000|2022-06-17 00:55:00|48.47|47.07|48.69|47.29|48.73|47.33|48.4|47|167
1655427600000|2022-06-17 01:00:00|48.68|47.28|48.87|47.47|49.04|47.64|48.64|47.24|232
1655427900000|2022-06-17 01:05:00|48.85|47.45|49.17|47.77|49.22|47.82|48.84|47.44|197
1655428200000|2022-06-17 01:10:00|49.16|47.76|49.21|47.81|49.25|47.85|49.01|47.61|270
1655428500000|2022-06-17 01:15:00|49.22|47.82|49.05|47.65|49.27|47.87|48.94|47.54|184
1655428800000|2022-06-17 01:20:00|49.06|47.66|48.77|47.37|49.06|47.66|48.67|47.27|221
1655429100000|2022-06-17 01:25:00|48.78|47.38|48.8|47.4|48.9|47.5|48.75|47.35|219
1655429400000|2022-06-17 01:30:00|48.81|47.41|48.66|47.26|49.06|47.66|48.59|47.19|283
1655429700000|2022-06-17 01:35:00|48.67|47.27|49.39|47.99|49.41|48.01|48.67|47.27|379
1655430000000|2022-06-17 01:40:00|49.38|47.98|49.99|48.59|50.02|48.62|49.27|47.87|376
1655430300000|2022-06-17 01:45:00|50|48.6|49.71|48.31|50.19|48.79|49.64|48.24|342
1655430600000|2022-06-17 01:50:00|49.72|48.32|49.93|48.53|49.95|48.55|49.57|48.17|302
1655430900000|2022-06-17 01:55:00|49.92|48.52|50.08|48.68|50.28|48.88|49.92|48.52|262
1655431200000|2022-06-17 02:00:00|50.07|48.67|50.08|48.68|50.38|48.98|49.93|48.53|323
1655431500000|2022-06-17 02:05:00|50.07|48.67|49.8|48.4|50.09|48.69|49.78|48.38|202
1655431800000|2022-06-17 02:10:00|49.81|48.41|49.83|48.43|49.96|48.56|49.69|48.29|222
1655432100000|2022-06-17 02:15:00|49.84|48.44|49.62|48.22|49.89|48.49|49.5|48.1|185
1655432400000|2022-06-17 02:20:00|49.63|48.23|49.63|48.23|49.75|48.35|49.57|48.17|171
1655432700000|2022-06-17 02:25:00|49.64|48.24|49.65|48.25|49.72|48.32|49.62|48.22|98
1655433000000|2022-06-17 02:30:00|49.64|48.24|49.81|48.41|49.94|48.54|49.6|48.2|231
1655433300000|2022-06-17 02:35:00|49.82|48.42|49.56|48.16|49.95|48.55|49.51|48.11|224
1655433600000|2022-06-17 02:40:00|49.55|48.15|49.47|48.77|49.7|48.79|49.29|48.01|295
1655433900000|2022-06-17 02:45:00|49.46|48.76|49.37|48.67|49.58|48.88|49.34|48.64|236
1655434200000|2022-06-17 02:50:00|49.38|48.68|49.22|48.52|49.42|48.72|49.18|48.48|173
1655434500000|2022-06-17 02:55:00|49.21|48.51|49.14|48.44|49.26|48.56|49.05|48.35|209
1655434800000|2022-06-17 03:00:00|49.13|48.43|49.13|48.43|49.2|48.5|49.01|48.31|157
1655435100000|2022-06-17 03:05:00|49.12|48.42|49.49|48.09|49.53|48.49|49.1|48.07|126
1655435400000|2022-06-17 03:10:00|49.48|48.08|49.61|48.21|49.66|48.26|49.43|48.03|129
1655435700000|2022-06-17 03:15:00|49.6|48.2|49.75|48.35|49.81|48.41|49.57|48.17|131
1655436000000|2022-06-17 03:20:00|49.76|48.36|49.81|48.41|49.91|48.51|49.66|48.26|138
1655436300000|2022-06-17 03:25:00|49.82|48.42|49.75|48.35|49.88|48.48|49.53|48.13|179
1655436600000|2022-06-17 03:30:00|49.76|48.36|49.83|48.43|50.04|48.64|49.65|48.25|245
1655436900000|2022-06-17 03:35:00|49.84|48.44|49.77|48.37|49.87|48.47|49.66|48.26|180
1655437200000|2022-06-17 03:40:00|49.78|48.38|49.6|48.2|49.78|48.38|49.55|48.15|128
1655437500000|2022-06-17 03:45:00|49.59|48.19|49.21|47.81|49.59|48.19|49.17|47.77|211
1655437800000|2022-06-17 03:50:00|49.2|47.8|48.98|47.58|49.22|47.82|48.93|47.53|191
1655438100000|2022-06-17 03:55:00|48.97|47.57|48.95|47.55|48.98|47.58|48.89|47.49|107
1655438400000|2022-06-17 04:00:00|48.96|47.56|49|47.6|49.16|47.76|48.89|47.49|210
1655438700000|2022-06-17 04:05:00|48.99|47.59|49.19|47.79|49.25|47.85|48.98|47.58|116
1655439000000|2022-06-17 04:10:00|49.2|47.8|49.3|47.9|49.34|47.94|49.19|47.79|107
1655439300000|2022-06-17 04:15:00|49.31|47.91|49.48|48.08|49.49|48.09|49.27|47.87|142
1655439600000|2022-06-17 04:20:00|49.49|48.09|49.58|48.18|49.63|48.23|49.43|48.03|126
1655439900000|2022-06-17 04:25:00|49.59|48.19|49.52|48.12|49.6|48.2|49.47|48.07|101
1655440200000|2022-06-17 04:30:00|49.53|48.13|49.44|48.04|49.55|48.15|49.4|48|131
1655440500000|2022-06-17 04:35:00|49.45|48.05|49.77|48.37|49.78|48.38|49.44|48.04|123
1655440800000|2022-06-17 04:40:00|49.76|48.36|49.88|48.48|49.89|48.49|49.72|48.32|80
1655441100000|2022-06-17 04:45:00|49.87|48.47|50.03|48.63|50.1|48.7|49.85|48.45|189
1655441400000|2022-06-17 04:50:00|50.04|48.64|49.94|48.54|50.06|48.66|49.92|48.52|115
1655441700000|2022-06-17 04:55:00|49.93|48.53|49.83|48.43|49.95|48.55|49.82|48.42|82
1655442000000|2022-06-17 05:00:00|49.82|48.42|49.83|48.43|49.96|48.56|49.8|48.4|102
1655442300000|2022-06-17 05:05:00|49.82|48.42|49.87|48.47|49.97|48.57|49.75|48.35|84
1655442600000|2022-06-17 05:10:00|49.88|48.48|50.2|48.8|50.28|48.88|49.88|48.48|150
1655442900000|2022-06-17 05:15:00|50.21|48.81|50.19|48.79|50.32|48.92|50.15|48.75|147
1655443200000|2022-06-17 05:20:00|50.18|48.78|50.44|49.04|50.53|49.13|50.15|48.75|159
1655443500000|2022-06-17 05:25:00|50.43|49.03|50.42|49.02|50.5|49.1|50.31|48.91|167
1655443800000|2022-06-17 05:30:00|50.41|49.01|50.57|49.17|50.71|49.31|50.32|48.92|215
1655444100000|2022-06-17 05:35:00|50.56|49.16|50.46|49.06|50.61|49.21|50.32|48.92|163
1655444400000|2022-06-17 05:40:00|50.45|49.05|50.29|48.89|50.48|49.08|50.25|48.85|162
1655444700000|2022-06-17 05:45:00|50.3|48.9|50.14|48.74|50.33|48.93|50.13|48.73|112
1655445000000|2022-06-17 05:50:00|50.15|48.75|50.08|48.68|50.15|48.75|50.05|48.65|101
1655445300000|2022-06-17 05:55:00|50.09|48.69|50.14|48.74|50.16|48.76|50.08|48.68|65
1655445600000|2022-06-17 06:00:00|50.13|48.73|50.17|48.77|50.53|49.13|50.1|48.7|225
1655445900000|2022-06-17 06:05:00|50.16|48.76|50.14|48.74|50.16|48.76|49.98|48.58|121
1655446200000|2022-06-17 06:10:00|50.13|48.73|50.07|48.67|50.15|48.75|49.99|48.59|151
1655446500000|2022-06-17 06:15:00|50.06|48.66|50.05|48.65|50.1|48.7|49.95|48.55|118
1655446800000|2022-06-17 06:20:00|50.04|48.64|49.96|48.56|50.05|48.65|49.9|48.5|91
1655447100000|2022-06-17 06:25:00|49.97|48.57|50.13|48.73|50.14|48.74|49.92|48.52|142
1655447400000|2022-06-17 06:30:00|50.14|48.74|50.48|49.08|50.54|49.14|50.14|48.74|185
1655447700000|2022-06-17 06:35:00|50.47|49.07|50.64|49.24|50.66|49.26|50.18|48.78|229
1655448000000|2022-06-17 06:40:00|50.65|49.25|50.73|49.33|50.74|49.34|50.53|49.13|203
1655448300000|2022-06-17 06:45:00|50.72|49.32|50.62|49.22|50.81|49.41|50.57|49.17|207
1655448600000|2022-06-17 06:50:00|50.61|49.21|50.43|49.03|50.63|49.23|50.28|48.88|196
1655448900000|2022-06-17 06:55:00|50.44|49.04|50.57|49.17|50.6|49.2|50.4|49|163
1655449200000|2022-06-17 07:00:00|50.55|49.15|50.44|49.04|50.71|49.31|50.39|48.99|257
1655449500000|2022-06-17 07:05:00|50.43|49.03|50.3|48.9|50.61|49.21|50.3|48.9|181
1655449800000|2022-06-17 07:10:00|50.29|48.89|50.36|48.96|50.4|49|50.19|48.79|149
1655450100000|2022-06-17 07:15:00|50.35|48.95|50.51|49.11|50.54|49.14|50.25|48.85|180
1655450400000|2022-06-17 07:20:00|50.53|49.13|51.08|49.68|51.08|49.68|50.47|49.07|228
1655450700000|2022-06-17 07:25:00|51.09|49.69|50.97|49.57|51.09|49.69|50.83|49.43|256
1655451000000|2022-06-17 07:30:00|50.98|49.58|50.7|49.3|51.04|49.64|50.68|49.28|225
1655451300000|2022-06-17 07:35:00|50.69|49.29|50.83|49.43|50.88|49.48|50.66|49.26|121
1655451600000|2022-06-17 07:40:00|50.82|49.42|51.01|49.61|51.02|49.62|50.69|49.29|153
1655451900000|2022-06-17 07:45:00|51.02|49.62|50.85|49.45|51.05|49.65|50.75|49.35|242
1655452200000|2022-06-17 07:50:00|50.84|49.44|50.7|49.3|50.99|49.59|50.7|49.3|231
1655452500000|2022-06-17 07:55:00|50.71|49.31|50.64|49.24|50.72|49.32|50.5|49.1|215
1655452800000|2022-06-17 08:00:00|50.65|49.25|50.46|49.06|50.69|49.29|50.32|48.92|189
1655453100000|2022-06-17 08:05:00|50.47|49.07|50.59|49.19|50.59|49.19|50.41|49.01|163
1655453400000|2022-06-17 08:10:00|50.58|49.18|50.8|49.4|50.81|49.41|50.54|49.14|168
1655453700000|2022-06-17 08:15:00|50.79|49.39|50.65|49.25|50.89|49.49|50.58|49.18|165
1655454000000|2022-06-17 08:20:00|50.66|49.26|50.68|49.28|50.72|49.32|50.59|49.19|132
1655454300000|2022-06-17 08:25:00|50.67|49.27|50.84|49.44|50.85|49.45|50.65|49.25|116
1655454600000|2022-06-17 08:30:00|50.83|49.43|50.85|49.45|51.05|49.65|50.8|49.4|167
1655454900000|2022-06-17 08:35:00|50.84|49.44|50.6|49.2|50.84|49.44|50.59|49.19|146
1655455200000|2022-06-17 08:40:00|50.59|49.19|50.61|49.21|50.62|49.22|50.42|49.02|146
1655455500000|2022-06-17 08:45:00|50.6|49.2|50.54|49.14|50.6|49.2|50.44|49.04|112
1655455800000|2022-06-17 08:50:00|50.53|49.13|50.4|49|50.54|49.14|50.37|48.97|113
1655456100000|2022-06-17 08:55:00|50.41|49.01|50.39|48.99|50.5|49.1|50.38|48.98|92
1655456400000|2022-06-17 09:00:00|50.4|49|50.1|48.7|50.42|49.02|50.05|48.65|145
1655456700000|2022-06-17 09:05:00|50.11|48.71|50.2|48.8|50.24|48.84|50.07|48.67|108
1655457000000|2022-06-17 09:10:00|50.19|48.79|50.35|48.95|50.45|49.05|50.19|48.79|126
1655457300000|2022-06-17 09:15:00|50.36|48.96|50.28|48.88|50.4|49|50.21|48.81|104
1655457600000|2022-06-17 09:20:00|50.27|48.87|50.13|48.73|50.28|48.88|50.09|48.69|84
1655457900000|2022-06-17 09:25:00|50.12|48.72|50.18|48.78|50.22|48.82|50.07|48.67|103
1655458200000|2022-06-17 09:30:00|50.19|48.79|50.07|48.67|50.2|48.8|50.02|48.62|104
1655458500000|2022-06-17 09:35:00|50.08|48.68|50|48.6|50.39|48.99|49.97|48.57|163
1655458800000|2022-06-17 09:40:00|49.99|48.59|49.84|48.44|49.99|48.59|49.67|48.27|174
1655459100000|2022-06-17 09:45:00|49.83|48.43|49.54|48.14|49.9|48.5|49.45|48.05|187
1655459400000|2022-06-17 09:50:00|49.55|48.15|49.51|48.11|49.61|48.21|49.3|47.9|225
1655459700000|2022-06-17 09:55:00|49.52|48.12|49.57|48.17|49.61|48.21|49.48|48.08|118
1655460000000|2022-06-17 10:00:00|49.56|48.16|49.48|48.08|49.72|48.32|49.34|47.94|204
1655460300000|2022-06-17 10:05:00|49.47|48.07|49.79|48.39|49.81|48.41|49.43|48.03|144
1655460600000|2022-06-17 10:10:00|49.78|48.38|49.72|48.32|49.82|48.42|49.64|48.24|163
1655460900000|2022-06-17 10:15:00|49.71|48.31|49.53|48.13|49.78|48.38|49.48|48.08|168
1655461200000|2022-06-17 10:20:00|49.54|48.14|49.69|48.29|49.73|48.33|49.51|48.11|145
1655461500000|2022-06-17 10:25:00|49.68|48.28|49.71|48.31|49.73|48.33|49.58|48.18|147
1655461800000|2022-06-17 10:30:00|49.7|48.3|49.51|48.11|49.71|48.31|49.49|48.09|115
1655462100000|2022-06-17 10:35:00|49.49|48.09|49.7|48.3|49.71|48.31|49.42|48.02|136
1655462400000|2022-06-17 10:40:00|49.71|48.31|49.86|48.46|50|48.6|49.69|48.29|150
1655462700000|2022-06-17 10:45:00|49.85|48.45|50|48.6|50|48.6|49.78|48.38|145
1655463000000|2022-06-17 10:50:00|50.01|48.61|50.08|48.68|50.16|48.76|49.98|48.58|221
1655463300000|2022-06-17 10:55:00|50.09|48.69|50.24|48.84|50.28|48.88|50.09|48.69|162
1655463600000|2022-06-17 11:00:00|50.25|48.85|50.18|48.78|50.34|48.94|50.12|48.72|174
1655463900000|2022-06-17 11:05:00|50.19|48.79|50.26|48.86|50.33|48.93|50.15|48.75|115
1655464200000|2022-06-17 11:10:00|50.27|48.87|50.48|49.08|50.57|49.17|50.2|48.8|166
1655464500000|2022-06-17 11:15:00|50.47|49.07|50.07|48.67|50.47|49.07|50.04|48.64|192
1655464800000|2022-06-17 11:20:00|50.06|48.66|50.18|48.78|50.22|48.82|50.05|48.65|146
1655465100000|2022-06-17 11:25:00|50.17|48.77|50.14|48.74|50.19|48.79|49.97|48.57|128
1655465400000|2022-06-17 11:30:00|50.15|48.75|50.26|48.86|50.34|48.94|50.09|48.69|168
1655465700000|2022-06-17 11:35:00|50.27|48.87|50.32|48.92|50.35|48.95|50.21|48.81|144
1655466000000|2022-06-17 11:40:00|50.33|48.93|50.18|48.78|50.35|48.95|50.18|48.78|127
1655466300000|2022-06-17 11:45:00|50.17|48.77|49.97|48.57|50.31|48.91|49.97|48.57|181
1655466600000|2022-06-17 11:50:00|49.96|48.56|49.76|48.36|50|48.6|49.71|48.31|216
1655466900000|2022-06-17 11:55:00|49.77|48.37|49.85|48.45|49.89|48.49|49.75|48.35|203
1655467200000|2022-06-17 12:00:00|49.84|48.44|49.79|48.39|49.89|48.49|49.64|48.24|162
1655467500000|2022-06-17 12:05:00|49.8|48.4|49.87|48.47|49.92|48.52|49.71|48.31|159
1655467800000|2022-06-17 12:10:00|49.86|48.46|49.81|48.41|49.87|48.47|49.74|48.34|121
1655468100000|2022-06-17 12:15:00|49.8|48.4|49.82|48.42|49.96|48.56|49.77|48.37|127
1655468400000|2022-06-17 12:20:00|49.81|48.41|49.93|48.53|49.97|48.57|49.77|48.37|112
1655468700000|2022-06-17 12:25:00|49.94|48.54|49.64|48.24|49.95|48.55|49.57|48.17|150
1655469000000|2022-06-17 12:30:00|49.65|48.25|49.66|48.26|49.69|48.29|49.6|48.2|114
1655469300000|2022-06-17 12:35:00|49.65|48.25|49.7|48.3|49.74|48.34|49.64|48.24|84
1655469600000|2022-06-17 12:40:00|49.71|48.31|49.19|47.79|49.75|48.35|49.07|47.67|193
1655469900000|2022-06-17 12:45:00|49.2|47.8|49.14|47.74|49.44|48.04|49.1|47.7|311
1655470200000|2022-06-17 12:50:00|49.13|47.73|49.09|47.69|49.17|47.77|49.01|47.61|184
1655470500000|2022-06-17 12:55:00|49.1|47.7|49.19|47.79|49.28|47.88|49.1|47.7|178
1655470800000|2022-06-17 13:00:00|49.18|47.78|49.08|47.68|49.18|47.78|48.96|47.56|188
1655471100000|2022-06-17 13:05:00|49.09|47.69|48.9|47.5|49.12|47.72|48.89|47.49|140
1655471400000|2022-06-17 13:10:00|48.89|47.49|48.8|47.4|48.92|47.52|48.78|47.38|143
1655471700000|2022-06-17 13:15:00|48.79|47.39|48.92|47.52|48.93|47.53|48.65|47.25|147
1655472000000|2022-06-17 13:20:00|48.91|47.51|48.86|47.46|48.98|47.58|48.83|47.43|125
1655472300000|2022-06-17 13:25:00|48.88|47.48|48.91|47.51|49.23|47.83|48.86|47.46|218
1655472600000|2022-06-17 13:30:00|48.92|47.52|49.4|48|49.46|48.06|48.92|47.52|399
1655472900000|2022-06-17 13:35:00|49.41|48.01|49.37|47.97|49.55|48.15|49.32|47.92|324
1655473200000|2022-06-17 13:40:00|49.38|47.98|49.82|48.42|49.85|48.45|49.38|47.98|370
1655473500000|2022-06-17 13:45:00|49.84|48.44|49.77|48.37|50.05|48.65|49.72|48.32|356
1655473800000|2022-06-17 13:50:00|49.76|48.36|50.03|48.63|50.17|48.77|49.74|48.34|346
1655474100000|2022-06-17 13:55:00|50.02|48.62|49.76|48.36|50.09|48.69|49.73|48.33|233
1655474400000|2022-06-17 14:00:00|49.77|48.37|49.6|48.2|49.8|48.4|49.47|48.07|310
1655474700000|2022-06-17 14:05:00|49.61|48.21|49.43|48.03|49.68|48.28|49.43|48.03|296
1655475000000|2022-06-17 14:10:00|49.44|48.04|49.32|47.92|49.56|48.16|49.29|47.89|230
1655475300000|2022-06-17 14:15:00|49.31|47.91|48.97|47.57|49.35|47.95|48.87|47.47|229
1655475600000|2022-06-17 14:20:00|48.98|47.58|48.84|47.44|48.98|47.58|48.68|47.28|248
1655475900000|2022-06-17 14:25:00|48.83|47.43|48.98|47.58|49.04|47.64|48.8|47.4|269
1655476200000|2022-06-17 14:30:00|48.96|47.56|48.77|47.37|49.31|47.91|48.76|47.36|321
1655476500000|2022-06-17 14:35:00|48.78|47.38|49.02|47.62|49.14|47.74|48.69|47.29|256
1655476800000|2022-06-17 14:40:00|49.01|47.61|49.07|47.67|49.11|47.71|48.95|47.55|241
1655477100000|2022-06-17 14:45:00|49.05|47.65|49.06|47.66|49.09|47.69|48.85|47.45|215
1655477400000|2022-06-17 14:50:00|49.07|47.67|49.23|47.83|49.32|47.92|49.04|47.64|242
1655477700000|2022-06-17 14:55:00|49.24|47.84|49.28|47.88|49.37|47.97|49.21|47.81|254
1655478000000|2022-06-17 15:00:00|49.27|47.87|49.41|48.01|49.58|48.18|49.2|47.8|294
1655478300000|2022-06-17 15:05:00|49.4|48|49.51|48.11|49.63|48.23|49.39|47.99|265
1655478600000|2022-06-17 15:10:00|49.52|48.12|49.39|47.99|49.57|48.17|49.33|47.93|214
1655478900000|2022-06-17 15:15:00|49.38|47.98|49.63|48.23|49.65|48.25|49.22|47.82|281
1655479200000|2022-06-17 15:20:00|49.61|48.21|49.37|47.97|49.65|48.25|49.32|47.92|273
1655479500000|2022-06-17 15:25:00|49.41|48.01|49.47|48.07|49.56|48.16|49.25|47.85|265
1655479800000|2022-06-17 15:30:00|49.51|48.11|49.39|47.99|49.63|48.23|49.37|47.97|276
1655480100000|2022-06-17 15:35:00|49.4|48|49.36|47.96|49.45|48.05|49.25|47.85|326
1655480400000|2022-06-17 15:40:00|49.37|47.97|49.32|47.92|49.5|48.1|49.29|47.89|247
1655480700000|2022-06-17 15:45:00|49.29|47.89|49.39|47.99|49.45|48.05|49.25|47.85|256
1655481000000|2022-06-17 15:50:00|49.4|48|49.06|47.66|49.42|48.02|49.04|47.64|307
1655481300000|2022-06-17 15:55:00|49.07|47.67|49.48|48.08|49.54|48.14|49.03|47.63|226
1655481600000|2022-06-17 16:00:00|49.46|48.06|49.59|48.19|49.62|48.22|49.25|47.85|358
1655481900000|2022-06-17 16:05:00|49.55|48.15|49.69|48.29|49.73|48.33|49.4|48|444
1655482200000|2022-06-17 16:10:00|49.72|48.32|50.06|48.66|50.07|48.67|49.69|48.29|439
1655482500000|2022-06-17 16:15:00|50.04|48.64|49.81|48.41|50.04|48.64|49.73|48.33|411
1655482800000|2022-06-17 16:20:00|49.8|48.4|49.75|48.35|49.81|48.41|49.6|48.2|361
1655483100000|2022-06-17 16:25:00|49.74|48.34|49.62|48.22|49.8|48.4|49.62|48.22|287
1655483400000|2022-06-17 16:30:00|49.63|48.23|49.51|48.11|49.65|48.25|49.48|48.08|248
1655483700000|2022-06-17 16:35:00|49.52|48.12|49.64|48.24|49.69|48.29|49.44|48.04|224
1655484000000|2022-06-17 16:40:00|49.63|48.23|49.49|48.09|49.68|48.28|49.35|47.95|213
1655484300000|2022-06-17 16:45:00|49.5|48.1|49.48|48.08|49.58|48.18|49.31|47.91|274
1655484600000|2022-06-17 16:50:00|49.49|48.09|49.05|47.65|49.54|48.14|49.03|47.63|251
1655484900000|2022-06-17 16:55:00|49.06|47.66|49.04|47.64|49.21|47.81|49.01|47.61|238
1655485200000|2022-06-17 17:00:00|49.06|47.66|49.11|47.71|49.16|47.76|48.88|47.48|246
1655485500000|2022-06-17 17:05:00|49.14|47.74|49.22|47.82|49.3|47.9|49|47.6|207
1655485800000|2022-06-17 17:10:00|49.23|47.83|49.24|47.84|49.3|47.9|49.1|47.7|249
1655486100000|2022-06-17 17:15:00|49.28|47.88|49.41|48.01|49.48|48.08|49.18|47.78|255
1655486400000|2022-06-17 17:20:00|49.4|48|49.22|47.82|49.41|48.01|49.11|47.71|182
1655486700000|2022-06-17 17:25:00|49.2|47.8|49.05|47.65|49.2|47.8|48.99|47.59|182
1655487000000|2022-06-17 17:30:00|49.1|47.7|49.2|47.8|49.24|47.84|48.99|47.59|177
1655487300000|2022-06-17 17:35:00|49.25|47.85|49.04|47.64|49.29|47.89|48.98|47.58|213
1655487600000|2022-06-17 17:40:00|49.07|47.67|49.14|47.74|49.22|47.82|49.04|47.64|240
1655487900000|2022-06-17 17:45:00|49.19|47.79|49.44|48.04|49.47|48.07|48.92|47.52|346
1655488200000|2022-06-17 17:50:00|49.43|48.03|49.43|48.03|49.57|48.17|49.4|48|364
1655488500000|2022-06-17 17:55:00|49.42|48.02|49.31|47.91|49.45|48.05|49.16|47.76|299
1655488800000|2022-06-17 18:00:00|49.33|47.93|49.21|47.81|49.34|47.94|49.12|47.72|330
1655489100000|2022-06-17 18:05:00|49.2|47.8|49.34|47.94|49.37|47.97|49.13|47.73|267
1655489400000|2022-06-17 18:10:00|49.33|47.93|49.55|48.15|49.56|48.16|49.28|47.88|327
1655489700000|2022-06-17 18:15:00|49.53|48.13|49.57|48.17|49.59|48.19|49.42|48.02|274
1655490000000|2022-06-17 18:20:00|49.56|48.16|49.56|48.16|49.65|48.25|49.53|48.13|259
1655490300000|2022-06-17 18:25:00|49.55|48.15|49.38|47.98|49.58|48.18|49.37|47.97|309
1655490600000|2022-06-17 18:30:00|49.37|47.97|49.21|47.81|49.41|48.01|49.12|47.72|290
1655490900000|2022-06-17 18:35:00|49.2|47.8|49.31|47.91|49.31|47.91|49.15|47.75|157
1655491200000|2022-06-17 18:40:00|49.32|47.92|49.21|47.81|49.38|47.98|49.16|47.76|300
1655491500000|2022-06-17 18:45:00|49.2|47.8|49.29|47.89|49.35|47.95|49.1|47.7|233
1655491800000|2022-06-17 18:50:00|49.28|47.88|49.24|47.84|49.33|47.93|49.19|47.79|239
1655492100000|2022-06-17 18:55:00|49.26|47.86|49.26|47.86|49.29|47.89|49.1|47.7|220
1655492400000|2022-06-17 19:00:00|49.29|47.89|49.19|47.79|49.39|47.99|49.16|47.76|345
1655492700000|2022-06-17 19:05:00|49.2|47.8|49.11|47.71|49.28|47.88|49.04|47.64|290
1655493000000|2022-06-17 19:10:00|49.1|47.7|49.07|47.67|49.13|47.73|48.91|47.51|330
1655493300000|2022-06-17 19:15:00|49.08|47.68|49.16|47.76|49.23|47.83|49.04|47.64|268
1655493600000|2022-06-17 19:20:00|49.17|47.77|49.24|47.84|49.36|47.96|49.15|47.75|267
1655493900000|2022-06-17 19:25:00|49.26|47.86|49.11|47.71|49.31|47.91|49.11|47.71|229
1655494200000|2022-06-17 19:30:00|49.1|47.7|48.87|47.47|49.13|47.73|48.75|47.35|321
1655494500000|2022-06-17 19:35:00|48.86|47.46|49.15|47.75|49.17|47.77|48.83|47.43|225
1655494800000|2022-06-17 19:40:00|49.11|47.71|49.21|47.81|49.24|47.84|49.08|47.68|131
1655495100000|2022-06-17 19:45:00|49.18|47.78|49.26|47.86|49.33|47.93|49.13|47.73|194
1655495400000|2022-06-17 19:50:00|49.29|47.89|49.31|47.91|49.36|47.96|49.2|47.8|167
1655495700000|2022-06-17 19:55:00|49.33|47.93|49.21|47.81|49.33|47.93|49.14|47.74|132
1655496000000|2022-06-17 20:00:00|49.2|47.8|49.37|47.97|49.43|48.03|49.16|47.76|164
1655496300000|2022-06-17 20:05:00|49.36|47.96|49.4|48|49.48|48.08|49.35|47.95|76
1655496600000|2022-06-17 20:10:00|49.44|48.04|49.51|48.11|49.58|48.18|49.36|47.96|165
1655496900000|2022-06-17 20:15:00|49.53|48.13|49.52|48.12|49.64|48.24|49.46|48.06|212
1655497200000|2022-06-17 20:20:00|49.51|48.11|49.8|48.4|49.86|48.46|49.49|48.09|229
1655497500000|2022-06-17 20:25:00|49.81|48.41|49.78|48.38|49.95|48.55|49.77|48.37|314
1655497800000|2022-06-17 20:30:00|49.77|48.37|49.71|48.31|49.86|48.46|49.66|48.26|252
1655498100000|2022-06-17 20:35:00|49.72|48.32|49.6|48.2|49.77|48.37|49.52|48.12|252
1655498400000|2022-06-17 20:40:00|49.59|48.19|49.53|48.13|49.62|48.22|49.5|48.1|217
1655498700000|2022-06-17 20:45:00|49.57|48.17|49.79|48.39|49.83|48.43|49.52|48.12|235
1655499000000|2022-06-17 20:50:00|49.8|48.4|49.73|48.33|49.81|48.41|49.72|48.32|136
1655499300000|2022-06-17 20:55:00|49.72|48.32|49.77|48.37|49.83|48.43|49.72|48.32|110
1655535600000|2022-06-18 07:00:00|49.72|48.32|49.72|48.32|49.72|48.32|49.72|48.32|1
1655539500000|2022-06-18 08:05:00|46.42|45.02|49.72|48.32|49.72|48.32|46.4|45|5
1655544000000|2022-06-18 09:20:00|47.02|45.62|46.95|45.55|47.09|45.69|46.94|45.54|84
1655544300000|2022-06-18 09:25:00|46.96|45.56|47.2|45.8|47.22|45.82|46.93|45.53|261
1655544600000|2022-06-18 09:30:00|47.21|45.81|47.06|45.66|47.3|45.9|47.06|45.66|238
1655544900000|2022-06-18 09:35:00|47.05|45.65|46.82|45.42|47.06|45.66|46.75|45.35|294
1655545200000|2022-06-18 09:40:00|46.83|45.43|46.71|45.31|46.9|45.5|46.7|45.3|223
1655545500000|2022-06-18 09:45:00|46.72|45.32|46.9|45.5|46.96|45.56|46.69|45.29|269
1655545800000|2022-06-18 09:50:00|46.89|45.49|47.05|45.65|47.08|45.68|46.81|45.41|236
1655546100000|2022-06-18 09:55:00|47.06|45.66|47.15|45.75|47.17|45.77|47.02|45.62|211
1655546400000|2022-06-18 10:00:00|47.14|45.74|47.39|45.99|47.43|46.03|47.08|45.68|290
1655546700000|2022-06-18 10:05:00|47.38|45.98|47.44|46.04|47.46|46.06|47.23|45.83|313
1655547000000|2022-06-18 10:10:00|47.46|46.06|47.54|46.14|47.62|46.22|47.43|46.03|283
1655547300000|2022-06-18 10:15:00|47.55|46.15|47.81|46.41|47.95|46.55|47.53|46.13|400
1655547600000|2022-06-18 10:20:00|47.82|46.42|47.98|46.58|48.11|46.71|47.67|46.27|390
1655547900000|2022-06-18 10:25:00|47.96|46.56|48.14|46.74|48.37|46.97|47.92|46.52|415
1655548200000|2022-06-18 10:30:00|48.15|46.75|47.92|46.52|48.18|46.78|47.9|46.5|340
1655548500000|2022-06-18 10:35:00|47.91|46.51|47.99|46.59|48.06|46.66|47.83|46.43|307
1655548800000|2022-06-18 10:40:00|48|46.6|47.9|46.5|48.04|46.64|47.86|46.46|313
1655549100000|2022-06-18 10:45:00|47.91|46.51|47.7|46.3|47.92|46.52|47.67|46.27|285
1655549400000|2022-06-18 10:50:00|47.71|46.31|47.75|46.35|47.76|46.36|47.65|46.25|218
1655549700000|2022-06-18 10:55:00|47.74|46.34|47.72|46.32|47.92|46.52|47.67|46.27|358
1655550000000|2022-06-18 11:00:00|47.71|46.31|47.68|46.28|47.75|46.35|47.63|46.23|261
1655550300000|2022-06-18 11:05:00|47.67|46.27|47.47|46.07|47.7|46.3|47.43|46.03|293
1655550600000|2022-06-18 11:10:00|47.48|46.08|47.67|46.27|47.68|46.28|47.45|46.05|308
1655550900000|2022-06-18 11:15:00|47.68|46.28|47.9|46.5|48.03|46.63|47.68|46.28|353
1655551200000|2022-06-18 11:20:00|47.89|46.49|47.78|46.38|47.92|46.52|47.74|46.34|217
1655551500000|2022-06-18 11:25:00|47.77|46.37|48.04|46.64|48.08|46.68|47.77|46.37|250
1655551800000|2022-06-18 11:30:00|48.06|46.66|47.8|46.4|48.07|46.67|47.79|46.39|261
1655552100000|2022-06-18 11:35:00|47.79|46.39|47.57|46.17|47.84|46.44|47.57|46.17|255
1655552400000|2022-06-18 11:40:00|47.58|46.18|47.67|46.27|47.71|46.31|47.57|46.17|246
1655552700000|2022-06-18 11:45:00|47.68|46.28|47.48|46.08|47.71|46.31|47.42|46.02|333
1655553000000|2022-06-18 11:50:00|47.47|46.07|47.35|45.95|47.53|46.13|47.32|45.92|283
1655553300000|2022-06-18 11:55:00|47.34|45.94|47.29|45.89|47.41|46.01|47.24|45.84|250
1655553600000|2022-06-18 12:00:00|47.3|45.9|47.19|45.79|47.41|46.01|47.12|45.72|283
1655553900000|2022-06-18 12:05:00|47.18|45.78|47.25|45.85|47.41|46.01|47.11|45.71|297
1655554200000|2022-06-18 12:10:00|47.26|45.86|47.32|45.92|47.38|45.98|47.25|45.85|192
1655554500000|2022-06-18 12:15:00|47.31|45.91|47.25|45.85|47.38|45.98|47.03|45.63|275
1655554800000|2022-06-18 12:20:00|47.24|45.84|47.4|46|47.45|46.05|47.22|45.82|253
1655555100000|2022-06-18 12:25:00|47.38|45.98|47.32|45.92|47.46|46.06|47.3|45.9|210
1655555400000|2022-06-18 12:30:00|47.34|45.94|47.44|46.04|47.45|46.05|47.32|45.92|149
1655555700000|2022-06-18 12:35:00|47.43|46.03|47.2|45.8|47.44|46.04|47.05|45.65|260
1655556000000|2022-06-18 12:40:00|47.19|45.79|47.11|45.71|47.19|45.79|47.05|45.65|280
1655556300000|2022-06-18 12:45:00|47.12|45.72|47.15|45.75|47.2|45.8|47.05|45.65|293
1655556600000|2022-06-18 12:50:00|47.17|45.77|47.01|45.61|47.31|45.91|47|45.6|223
1655556900000|2022-06-18 12:55:00|47.02|45.62|47.05|45.65|47.11|45.71|47.01|45.61|201
1655557200000|2022-06-18 13:00:00|47.04|45.64|46.87|45.47|47.09|45.69|46.83|45.43|269
1655557500000|2022-06-18 13:05:00|46.88|45.48|46.96|45.56|47.01|45.61|46.86|45.46|226
1655557800000|2022-06-18 13:10:00|46.95|45.55|47.17|45.77|47.19|45.79|46.95|45.55|173
1655558100000|2022-06-18 13:15:00|47.18|45.78|47.39|45.99|47.45|46.05|47.15|45.75|227
1655558400000|2022-06-18 13:20:00|47.38|45.98|47.24|45.84|47.41|46.01|47.22|45.82|146
1655558700000|2022-06-18 13:25:00|47.23|45.83|47.22|45.82|47.32|45.92|47.11|45.71|212
1655559000000|2022-06-18 13:30:00|47.23|45.83|47.17|45.77|47.28|45.88|47.13|45.73|196
1655559300000|2022-06-18 13:35:00|47.16|45.76|46.95|45.55|47.16|45.76|46.86|45.46|204
1655559600000|2022-06-18 13:40:00|46.94|45.54|46.96|45.56|46.98|45.58|46.84|45.44|171
1655559900000|2022-06-18 13:45:00|46.95|45.55|47.08|45.68|47.12|45.72|46.95|45.55|207
1655560200000|2022-06-18 13:50:00|47.07|45.67|47.29|45.89|47.29|45.89|47.05|45.65|211
1655560500000|2022-06-18 13:55:00|47.3|45.9|47.23|45.83|47.31|45.91|47.16|45.76|194
1655560800000|2022-06-18 14:00:00|47.22|45.82|47.35|45.95|47.39|45.99|47.18|45.78|234
1655561100000|2022-06-18 14:05:00|47.36|45.96|47.27|45.87|47.4|46|47.23|45.83|236
1655561400000|2022-06-18 14:10:00|47.26|45.86|47.37|45.97|47.43|46.03|47.2|45.8|187
1655561700000|2022-06-18 14:15:00|47.38|45.98|47.19|45.79|47.54|46.14|47.18|45.78|250
1655562000000|2022-06-18 14:20:00|47.2|45.8|47.07|45.67|47.26|45.86|47.06|45.66|257
1655562300000|2022-06-18 14:25:00|47.05|45.65|47.1|45.7|47.15|45.75|46.97|45.57|231
1655562600000|2022-06-18 14:30:00|47.09|45.69|47.1|45.7|47.13|45.73|46.97|45.57|190
1655562900000|2022-06-18 14:35:00|47.12|45.72|47.12|45.72|47.15|45.75|46.96|45.56|229
1655563200000|2022-06-18 14:40:00|47.11|45.71|46.93|45.53|47.12|45.72|46.91|45.51|155
1655563500000|2022-06-18 14:45:00|46.92|45.52|46.83|45.43|47.06|45.66|46.81|45.41|242
1655563800000|2022-06-18 14:50:00|46.84|45.44|46.6|45.2|46.85|45.45|46.59|45.19|301
1655564100000|2022-06-18 14:55:00|46.59|45.19|46.6|45.2|46.69|45.29|46.57|45.17|245
1655564400000|2022-06-18 15:00:00|46.59|45.19|46.51|45.11|46.64|45.24|46.43|45.03|237
1655564700000|2022-06-18 15:05:00|46.5|45.1|46.49|45.09|46.57|45.17|46.28|44.88|284
1655565000000|2022-06-18 15:10:00|46.51|45.11|46.38|44.98|46.52|45.12|46.31|44.91|228
1655565300000|2022-06-18 15:15:00|46.37|44.97|46.54|45.14|46.65|45.25|46.35|44.95|253
1655565600000|2022-06-18 15:20:00|46.53|45.13|46.61|45.21|46.62|45.22|46.47|45.07|197
1655565900000|2022-06-18 15:25:00|46.62|45.22|46.63|45.23|46.7|45.3|46.52|45.12|192
1655566200000|2022-06-18 15:30:00|46.62|45.22|46.63|45.23|46.7|45.3|46.6|45.2|192
1655566500000|2022-06-18 15:35:00|46.64|45.24|46.69|45.29|46.77|45.37|46.6|45.2|156
1655566800000|2022-06-18 15:40:00|46.68|45.28|46.55|45.15|46.69|45.29|46.51|45.11|152
1655567100000|2022-06-18 15:45:00|46.56|45.16|46.43|45.03|46.62|45.22|46.41|45.01|159
1655567400000|2022-06-18 15:50:00|46.42|45.02|46.42|45.02|46.49|45.09|46.26|44.86|227
1655567700000|2022-06-18 15:55:00|46.41|45.01|46.33|44.93|46.45|45.05|46.31|44.91|138
1655568000000|2022-06-18 16:00:00|46.34|44.94|46.35|44.95|46.42|45.02|46.13|44.73|231
1655568300000|2022-06-18 16:05:00|46.36|44.96|46.57|45.17|46.62|45.22|46.29|44.89|217
1655568600000|2022-06-18 16:10:00|46.56|45.16|46.31|44.91|46.57|45.17|46.3|44.9|142
1655568900000|2022-06-18 16:15:00|46.32|44.92|46.65|45.25|46.66|45.26|46.32|44.92|233
1655569200000|2022-06-18 16:20:00|46.66|45.26|46.75|45.35|46.76|45.36|46.55|45.15|178
1655569500000|2022-06-18 16:25:00|46.74|45.34|46.67|45.27|46.78|45.38|46.62|45.22|174
1655569800000|2022-06-18 16:30:00|46.69|45.29|46.72|45.32|46.88|45.48|46.67|45.27|223
1655570100000|2022-06-18 16:35:00|46.73|45.33|46.64|45.24|46.73|45.33|46.56|45.16|195
1655570400000|2022-06-18 16:40:00|46.65|45.25|46.13|44.73|46.68|45.28|46.09|44.69|254
1655570700000|2022-06-18 16:45:00|46.12|44.72|46.07|44.67|46.2|44.8|45.77|44.37|399
1655571000000|2022-06-18 16:50:00|46.06|44.66|46.3|44.9|46.35|44.95|46.05|44.65|289
1655571300000|2022-06-18 16:55:00|46.29|44.89|46.19|44.79|46.3|44.9|46.15|44.75|199
1655571600000|2022-06-18 17:00:00|46.2|44.8|46.45|45.05|46.52|45.12|46.19|44.79|203
1655571900000|2022-06-18 17:05:00|46.43|45.03|46.44|45.04|46.49|45.09|46.32|44.92|172
1655572200000|2022-06-18 17:10:00|46.43|45.03|46.2|44.8|46.44|45.04|46.14|44.74|132
1655572500000|2022-06-18 17:15:00|46.21|44.81|46.35|44.95|46.42|45.02|46.06|44.66|258
1655572800000|2022-06-18 17:20:00|46.34|44.94|46.37|44.97|46.49|45.09|46.32|44.92|189
1655573100000|2022-06-18 17:25:00|46.36|44.96|46.33|44.93|46.37|44.97|46.2|44.8|152
1655573400000|2022-06-18 17:30:00|46.32|44.92|46.26|44.86|46.42|45.02|46.19|44.79|145
1655573700000|2022-06-18 17:35:00|46.25|44.85|46.21|44.81|46.37|44.97|46.21|44.81|149
1655574000000|2022-06-18 17:40:00|46.2|44.8|45.83|44.43|46.2|44.8|45.39|43.99|465
1655574300000|2022-06-18 17:45:00|45.84|44.44|45.7|44.3|45.84|44.44|45.59|44.19|399
1655574600000|2022-06-18 17:50:00|45.69|44.29|45.91|44.51|45.99|44.59|45.68|44.28|298
1655574900000|2022-06-18 17:55:00|45.9|44.5|45.85|44.45|45.98|44.58|45.81|44.41|218
1655575200000|2022-06-18 18:00:00|45.86|44.46|45.94|44.54|45.94|44.54|45.56|44.16|364
1655575500000|2022-06-18 18:05:00|45.93|44.53|45.73|44.33|45.94|44.54|45.66|44.26|290
1655575800000|2022-06-18 18:10:00|45.72|44.32|45.71|44.31|45.91|44.51|45.68|44.28|278
1655576100000|2022-06-18 18:15:00|45.7|44.3|45.33|43.93|45.71|44.31|45.11|43.71|360
1655576400000|2022-06-18 18:20:00|45.32|43.92|45.32|43.92|45.45|44.05|45.14|43.74|393
1655576700000|2022-06-18 18:25:00|45.33|43.93|45.03|43.63|45.39|43.99|45|43.6|307
1655577000000|2022-06-18 18:30:00|45.02|43.62|44.9|43.5|45.34|43.94|44.85|43.45|447
1655577300000|2022-06-18 18:35:00|44.89|43.49|45.14|43.74|45.34|43.94|44.86|43.46|284
1655577600000|2022-06-18 18:40:00|45.15|43.75|45.51|44.11|45.57|44.17|45.15|43.75|270
1655577900000|2022-06-18 18:45:00|45.5|44.1|45.35|43.95|45.61|44.21|45.32|43.92|233
1655578200000|2022-06-18 18:50:00|45.34|43.94|45.27|43.87|45.43|44.03|45.17|43.77|295
1655578500000|2022-06-18 18:55:00|45.28|43.88|45.12|43.72|45.33|43.93|45.09|43.69|240
1655578800000|2022-06-18 19:00:00|45.13|43.73|44.89|43.49|45.24|43.84|44.81|43.41|380
1655579100000|2022-06-18 19:05:00|44.9|43.5|45.05|43.65|45.1|43.7|44.74|43.34|364
1655579400000|2022-06-18 19:10:00|45.06|43.66|44.98|43.58|45.13|43.73|44.94|43.54|324
1655579700000|2022-06-18 19:15:00|44.99|43.59|45.08|43.68|45.3|43.9|44.92|43.52|357
1655580000000|2022-06-18 19:20:00|45.07|43.67|45.08|43.68|45.19|43.79|45.01|43.61|336
1655580300000|2022-06-18 19:25:00|45.09|43.69|44.74|43.34|45.12|43.72|44.62|43.22|358
1655580600000|2022-06-18 19:30:00|44.75|43.35|44.77|43.37|44.92|43.52|44.68|43.28|271
1655580900000|2022-06-18 19:35:00|44.76|43.36|44.58|43.18|44.9|43.5|44.5|43.1|324
1655581200000|2022-06-18 19:40:00|44.57|43.17|44.45|43.05|44.57|43.17|44.28|42.88|357
1655581500000|2022-06-18 19:45:00|44.44|43.04|44.34|42.94|44.61|43.21|44.32|42.92|344
1655581800000|2022-06-18 19:50:00|44.33|42.93|44.35|42.95|44.5|43.1|44.3|42.9|309
1655582100000|2022-06-18 19:55:00|44.34|42.94|44.03|42.63|44.52|43.12|43.97|42.57|327
1655582400000|2022-06-18 20:00:00|44.04|42.64|43.93|42.53|44.21|42.81|43.86|42.46|381
1655582700000|2022-06-18 20:05:00|43.92|42.52|43.25|41.85|44.02|42.62|43.24|41.84|414
1655583000000|2022-06-18 20:10:00|43.24|41.84|43.92|42.52|44.28|42.88|42.75|41.35|575
1655583300000|2022-06-18 20:15:00|43.9|42.5|44.12|42.72|44.56|43.16|43.79|42.39|601
1655583600000|2022-06-18 20:20:00|44.11|42.71|44.04|42.64|44.26|42.86|43.71|42.31|534
1655583900000|2022-06-18 20:25:00|44.03|42.63|43.46|42.06|44.03|42.63|43.38|41.98|523
1655584200000|2022-06-18 20:30:00|43.45|42.05|43.53|42.13|43.73|42.33|43.23|41.83|477
1655584500000|2022-06-18 20:35:00|43.55|42.15|43.87|42.47|44.04|42.64|43.41|42.01|473
1655584800000|2022-06-18 20:40:00|43.89|42.49|43.9|42.5|44.02|42.62|43.81|42.41|355
1655585100000|2022-06-18 20:45:00|43.89|42.49|43.63|42.23|44.04|42.64|43.6|42.2|415
1655585400000|2022-06-18 20:50:00|43.64|42.24|43.71|42.31|43.9|42.5|43.53|42.13|395
1655585700000|2022-06-18 20:55:00|43.72|42.32|44.17|42.77|44.19|42.79|43.63|42.23|432
1655586000000|2022-06-18 21:00:00|44.18|42.78|44.81|43.41|44.87|43.47|44.15|42.75|378
1655586300000|2022-06-18 21:05:00|44.82|43.42|44.7|43.3|44.87|43.47|44.54|43.14|281
1655586600000|2022-06-18 21:10:00|44.71|43.31|44.58|43.18|44.71|43.31|44.48|43.08|226
1655586900000|2022-06-18 21:15:00|44.59|43.19|44.38|42.98|44.72|43.32|44.38|42.98|217
1655587200000|2022-06-18 21:20:00|44.39|42.99|45.09|43.69|45.1|43.7|44.36|42.96|370
1655587500000|2022-06-18 21:25:00|45.08|43.68|45.88|44.48|46.15|44.75|44.99|43.59|485
1655587800000|2022-06-18 21:30:00|45.89|44.49|45.22|43.82|45.89|44.49|45.11|43.71|261
1655588100000|2022-06-18 21:35:00|45.21|43.81|45.55|44.15|45.59|44.19|45.15|43.75|310
1655588400000|2022-06-18 21:40:00|45.54|44.14|45.96|44.56|46.3|44.9|45.5|44.1|448
1655588700000|2022-06-18 21:45:00|45.95|44.55|45.7|44.3|45.98|44.58|45.58|44.18|392
1655589000000|2022-06-18 21:50:00|45.69|44.29|45.78|44.38|45.83|44.43|45.47|44.07|295
1655589300000|2022-06-18 21:55:00|45.79|44.39|45.57|44.17|45.79|44.39|45.44|44.04|264
1655589600000|2022-06-18 22:00:00|45.56|44.16|45.5|44.1|45.57|44.17|45.21|43.81|347
1655589900000|2022-06-18 22:05:00|45.49|44.09|45.54|44.14|45.66|44.26|45.43|44.03|277
1655590200000|2022-06-18 22:10:00|45.53|44.13|45.49|44.09|45.58|44.18|45.44|44.04|270
1655590500000|2022-06-18 22:15:00|45.48|44.08|45.61|44.21|45.83|44.43|45.43|44.03|359
1655590800000|2022-06-18 22:20:00|45.62|44.22|45.94|44.54|46.12|44.72|45.59|44.19|318
1655591100000|2022-06-18 22:25:00|45.93|44.53|46.67|45.27|46.7|45.3|45.89|44.49|495
1655591400000|2022-06-18 22:30:00|46.65|45.25|46.34|44.94|46.78|45.38|46.23|44.83|612
1655591700000|2022-06-18 22:35:00|46.35|44.95|46.63|45.23|46.68|45.28|46.17|44.77|456
1655592000000|2022-06-18 22:40:00|46.64|45.24|46.68|45.28|46.69|45.29|46.41|45.01|344
1655592300000|2022-06-18 22:45:00|46.69|45.29|46.37|44.97|46.72|45.32|46.26|44.86|322
1655592600000|2022-06-18 22:50:00|46.36|44.96|46.39|44.99|46.49|45.09|46.18|44.78|264
1655592900000|2022-06-18 22:55:00|46.4|45|46.52|45.12|46.56|45.16|46.22|44.82|280
1655593200000|2022-06-18 23:00:00|46.53|45.13|46.62|45.22|46.77|45.37|46.38|44.98|375
1655593500000|2022-06-18 23:05:00|46.63|45.23|46.25|44.85|46.63|45.23|46.23|44.83|305
1655593800000|2022-06-18 23:10:00|46.26|44.86|46.12|44.72|46.4|45|46.09|44.69|218
1655594100000|2022-06-18 23:15:00|46.13|44.73|46.05|44.65|46.19|44.79|45.88|44.48|307
1655594400000|2022-06-18 23:20:00|46.06|44.66|45.98|44.58|46.21|44.81|45.91|44.51|233
1655594700000|2022-06-18 23:25:00|45.99|44.59|46.17|44.77|46.19|44.79|45.9|44.5|164
1655595000000|2022-06-18 23:30:00|46.16|44.76|46.52|45.12|46.63|45.23|46.1|44.7|297
1655595300000|2022-06-18 23:35:00|46.51|45.11|46.42|45.02|46.65|45.25|46.41|45.01|225
1655595600000|2022-06-18 23:40:00|46.43|45.03|46.07|44.67|46.49|45.09|46.04|44.64|230
1655595900000|2022-06-18 23:45:00|46.09|44.69|46.43|45.03|46.43|45.03|46.07|44.67|255
1655596200000|2022-06-18 23:50:00|46.44|45.04|46.34|44.94|46.46|45.06|46.26|44.86|209
1655596500000|2022-06-18 23:55:00|46.33|44.93|46.18|44.78|46.4|45|46.18|44.78|179
1655596800000|2022-06-19 00:00:00|46.17|44.77|46.39|44.99|46.39|44.99|45.97|44.57|326
1655597100000|2022-06-19 00:05:00|46.4|45|46.67|45.27|46.69|45.29|46.3|44.9|281
1655597400000|2022-06-19 00:10:00|46.66|45.26|46.18|44.78|46.76|45.36|46.18|44.78|293
1655597700000|2022-06-19 00:15:00|46.19|44.79|46.29|44.89|46.33|44.93|46.17|44.77|222
1655598000000|2022-06-19 00:20:00|46.3|44.9|46.57|45.17|46.81|45.41|46.28|44.88|271
1655598300000|2022-06-19 00:25:00|46.55|45.15|46.56|45.16|46.74|45.34|46.51|45.11|294
1655598600000|2022-06-19 00:30:00|46.55|45.15|46.32|44.92|46.72|45.32|46.26|44.86|258
1655598900000|2022-06-19 00:35:00|46.33|44.93|46.45|45.05|46.57|45.17|46.32|44.92|230
1655599200000|2022-06-19 00:40:00|46.44|45.04|46.21|44.81|46.44|45.04|46.17|44.77|185
1655599500000|2022-06-19 00:45:00|46.2|44.8|45.96|44.56|46.22|44.82|45.94|44.54|244
1655599800000|2022-06-19 00:50:00|45.97|44.57|45.72|44.32|46.01|44.61|45.61|44.21|217
1655600100000|2022-06-19 00:55:00|45.71|44.31|45.74|44.34|45.8|44.4|45.63|44.23|201
1655600400000|2022-06-19 01:00:00|45.75|44.35|45.81|44.41|45.98|44.58|45.74|44.34|236
1655600700000|2022-06-19 01:05:00|45.82|44.42|45.67|44.27|45.83|44.43|45.57|44.17|225
1655601000000|2022-06-19 01:10:00|45.66|44.26|45.75|44.35|45.77|44.37|45.6|44.2|196
1655601300000|2022-06-19 01:15:00|45.74|44.34|45.55|44.15|45.78|44.38|45.55|44.15|130
1655601600000|2022-06-19 01:20:00|45.54|44.14|45.48|44.08|45.58|44.18|45.34|43.94|251
1655601900000|2022-06-19 01:25:00|45.49|44.09|45.49|44.09|45.53|44.13|45.42|44.02|159
1655602200000|2022-06-19 01:30:00|45.48|44.08|45.45|44.05|45.49|44.09|45.29|43.89|288
1655602500000|2022-06-19 01:35:00|45.46|44.06|45.38|43.98|45.5|44.1|45.34|43.94|140
1655602800000|2022-06-19 01:40:00|45.39|43.99|45.12|43.72|45.4|44|45.06|43.66|208
1655603100000|2022-06-19 01:45:00|45.13|43.73|45.11|43.71|45.19|43.79|45.01|43.61|260
1655603400000|2022-06-19 01:50:00|45.12|43.72|44.92|43.52|45.14|43.74|44.92|43.52|186
1655603700000|2022-06-19 01:55:00|44.93|43.53|44.92|43.52|45.02|43.62|44.85|43.45|226
1655604000000|2022-06-19 02:00:00|44.93|43.53|44.92|43.52|45.09|43.69|44.87|43.47|231
1655604300000|2022-06-19 02:05:00|44.91|43.51|44.85|43.45|44.93|43.53|44.81|43.41|109
1655604600000|2022-06-19 02:10:00|44.86|43.46|44.94|43.54|44.95|43.55|44.84|43.44|135
1655604900000|2022-06-19 02:15:00|44.93|43.53|44.83|43.43|44.93|43.53|44.7|43.3|234
1655605200000|2022-06-19 02:20:00|44.82|43.42|44.67|43.27|44.82|43.42|44.63|43.23|205
1655605500000|2022-06-19 02:25:00|44.68|43.28|44.53|43.13|44.69|43.29|44.52|43.12|171
1655605800000|2022-06-19 02:30:00|44.54|43.14|44.58|43.18|44.64|43.24|44.49|43.09|292
1655606100000|2022-06-19 02:35:00|44.59|43.19|44.75|43.35|44.8|43.4|44.54|43.14|183
1655606400000|2022-06-19 02:40:00|44.74|43.34|44.89|43.49|44.98|43.58|44.73|43.33|277
1655606700000|2022-06-19 02:45:00|44.9|43.5|44.93|43.53|45.05|43.65|44.86|43.46|203
1655607000000|2022-06-19 02:50:00|44.92|43.52|44.95|43.55|45.02|43.62|44.9|43.5|161
1655607300000|2022-06-19 02:55:00|44.96|43.56|44.9|43.5|45.01|43.61|44.88|43.48|126
1655607600000|2022-06-19 03:00:00|44.88|43.48|45.03|43.63|45.03|43.63|44.87|43.47|137
1655607900000|2022-06-19 03:05:00|45.04|43.64|45.2|43.8|45.39|43.99|45.03|43.63|275
1655608200000|2022-06-19 03:10:00|45.19|43.79|45.5|44.1|45.52|44.12|45.15|43.75|291
1655608500000|2022-06-19 03:15:00|45.51|44.11|45.4|44|45.53|44.13|45.29|43.89|196
1655608800000|2022-06-19 03:20:00|45.39|43.99|45.49|44.09|45.51|44.11|45.32|43.92|127
1655609100000|2022-06-19 03:25:00|45.48|44.08|45.21|43.81|45.49|44.09|45.18|43.78|123
1655609400000|2022-06-19 03:30:00|45.2|43.8|45.28|43.88|45.31|43.91|45.19|43.79|108
1655609700000|2022-06-19 03:35:00|45.29|43.89|45.25|43.85|45.43|44.03|45.25|43.85|117
1655610000000|2022-06-19 03:40:00|45.26|43.86|45.08|43.68|45.26|43.86|45.02|43.62|143
1655610300000|2022-06-19 03:45:00|45.09|43.69|45.06|43.66|45.09|43.69|45.01|43.61|92
1655610600000|2022-06-19 03:50:00|45.05|43.65|44.88|43.48|45.08|43.68|44.82|43.42|158
1655610900000|2022-06-19 03:55:00|44.87|43.47|44.79|43.39|44.88|43.48|44.73|43.33|199
1655611200000|2022-06-19 04:00:00|44.81|43.41|44.78|43.38|44.83|43.43|44.73|43.33|121
1655611500000|2022-06-19 04:05:00|44.79|43.39|44.94|43.54|44.96|43.56|44.75|43.35|136
1655611800000|2022-06-19 04:10:00|44.95|43.55|45.11|43.71|45.17|43.77|44.94|43.54|150
1655612100000|2022-06-19 04:15:00|45.12|43.72|45.06|43.66|45.14|43.74|45.05|43.65|133
1655612400000|2022-06-19 04:20:00|45.05|43.65|45.1|43.7|45.16|43.76|45.03|43.63|112
1655612700000|2022-06-19 04:25:00|45.11|43.71|45.05|43.65|45.14|43.74|45.04|43.64|77
1655613000000|2022-06-19 04:30:00|45.04|43.64|45.4|44|45.4|44|44.93|43.53|147
1655613300000|2022-06-19 04:35:00|45.41|44.01|45.19|43.79|45.41|44.01|45.18|43.78|163
1655613600000|2022-06-19 04:40:00|45.18|43.78|45.33|43.93|45.39|43.99|45.18|43.78|152
1655613900000|2022-06-19 04:45:00|45.34|43.94|45.26|43.86|45.42|44.02|45.25|43.85|124
1655614200000|2022-06-19 04:50:00|45.25|43.85|45.24|43.84|45.26|43.86|45.11|43.71|140
1655614500000|2022-06-19 04:55:00|45.23|43.83|45.24|43.84|45.28|43.88|45.16|43.76|144
1655614800000|2022-06-19 05:00:00|45.25|43.85|45.22|43.82|45.32|43.92|45.22|43.82|118
1655615100000|2022-06-19 05:05:00|45.21|43.81|45.22|43.82|45.76|44.36|44.88|43.48|228
1655615400000|2022-06-19 05:10:00|45.24|43.84|44.97|43.57|45.61|44.21|44.97|43.57|427
1655615700000|2022-06-19 05:15:00|44.98|43.58|44.72|43.32|45.02|43.62|44.58|43.18|335
1655616000000|2022-06-19 05:20:00|44.71|43.31|44.43|43.03|44.77|43.37|44.38|42.98|382
1655616300000|2022-06-19 05:25:00|44.44|43.04|44.57|43.17|44.69|43.29|44.3|42.9|348
1655616600000|2022-06-19 05:30:00|44.56|43.16|44.65|43.25|44.73|43.33|44.49|43.09|313
1655616900000|2022-06-19 05:35:00|44.66|43.26|44.32|42.92|44.66|43.26|44.29|42.89|276
1655617200000|2022-06-19 05:40:00|44.33|42.93|44.46|43.06|44.49|43.09|44.32|42.92|190
1655617500000|2022-06-19 05:45:00|44.47|43.07|44.57|43.17|44.6|43.2|44.39|42.99|245
1655617800000|2022-06-19 05:50:00|44.56|43.16|44.61|43.21|44.66|43.26|44.54|43.14|150
1655618100000|2022-06-19 05:55:00|44.6|43.2|44.69|43.29|44.78|43.38|44.54|43.14|208
1655618400000|2022-06-19 06:00:00|44.68|43.28|44.68|43.28|44.71|43.31|44.43|43.03|210
1655618700000|2022-06-19 06:05:00|44.67|43.27|44.99|43.59|45.06|43.66|44.67|43.27|298
1655619000000|2022-06-19 06:10:00|44.98|43.58|44.96|43.56|45.01|43.61|44.93|43.53|135
1655619300000|2022-06-19 06:15:00|44.95|43.55|45.21|43.81|45.3|43.9|44.93|43.53|245
1655619600000|2022-06-19 06:20:00|45.2|43.8|45.17|43.77|45.26|43.86|45.11|43.71|238
1655619900000|2022-06-19 06:25:00|45.16|43.76|45.13|43.73|45.18|43.78|45.06|43.66|93
1655620200000|2022-06-19 06:30:00|45.12|43.72|45.13|43.73|45.29|43.89|45.1|43.7|134
1655620500000|2022-06-19 06:35:00|45.14|43.74|44.94|43.54|45.14|43.74|44.92|43.52|83
1655620800000|2022-06-19 06:40:00|44.95|43.55|45|43.6|45.03|43.63|44.93|43.53|74
1655621100000|2022-06-19 06:45:00|44.99|43.59|44.85|43.45|45.01|43.61|44.79|43.39|98
1655621400000|2022-06-19 06:50:00|44.86|43.46|44.9|43.5|44.93|43.53|44.84|43.44|85
1655621700000|2022-06-19 06:55:00|44.89|43.49|44.89|43.49|45.17|43.77|44.8|43.4|148
1655622000000|2022-06-19 07:00:00|44.88|43.48|44.93|43.53|44.94|43.54|44.74|43.34|135
1655622300000|2022-06-19 07:05:00|44.92|43.52|45.23|43.83|45.24|43.84|44.92|43.52|116
1655622600000|2022-06-19 07:10:00|45.24|43.84|45.52|44.12|45.6|44.2|45.17|43.77|190
1655622900000|2022-06-19 07:15:00|45.53|44.13|45.61|44.21|45.76|44.36|45.47|44.07|215
1655623200000|2022-06-19 07:20:00|45.6|44.2|45.59|44.19|46.11|44.71|45.55|44.15|253
1655623500000|2022-06-19 07:25:00|45.6|44.2|45.64|44.24|45.7|44.3|45.55|44.15|161
1655623800000|2022-06-19 07:30:00|45.65|44.25|45.58|44.18|45.73|44.33|45.47|44.07|184
1655624100000|2022-06-19 07:35:00|45.57|44.17|45.58|44.18|45.66|44.26|45.51|44.11|152
1655624400000|2022-06-19 07:40:00|45.59|44.19|45.42|44.02|45.61|44.21|45.4|44|110
1655624700000|2022-06-19 07:45:00|45.43|44.03|45.27|43.87|45.43|44.03|45.21|43.81|156
1655625000000|2022-06-19 07:50:00|45.26|43.86|45.2|43.8|45.3|43.9|45.2|43.8|130
1655625300000|2022-06-19 07:55:00|45.21|43.81|45.25|43.85|45.26|43.86|45.18|43.78|94
1655625600000|2022-06-19 08:00:00|45.26|43.86|45.25|43.85|45.31|43.91|45.15|43.75|137
1655625900000|2022-06-19 08:05:00|45.26|43.86|45.29|43.89|45.49|44.09|45.24|43.84|107
1655626200000|2022-06-19 08:10:00|45.28|43.88|45.03|43.63|45.28|43.88|44.93|43.53|232
1655626500000|2022-06-19 08:15:00|45.04|43.64|45.11|43.71|45.13|43.73|45.02|43.62|155
1655626800000|2022-06-19 08:20:00|45.1|43.7|45.33|43.93|45.34|43.94|45.08|43.68|135
1655627100000|2022-06-19 08:25:00|45.34|43.94|45.31|43.91|45.35|43.95|45.17|43.77|122
1655627400000|2022-06-19 08:30:00|45.29|43.89|45.82|44.42|45.96|44.56|45.28|43.88|279
1655627700000|2022-06-19 08:35:00|45.83|44.43|45.7|44.3|45.91|44.51|45.61|44.21|193
1655628000000|2022-06-19 08:40:00|45.71|44.31|45.77|44.37|45.82|44.42|45.7|44.3|136
1655628300000|2022-06-19 08:45:00|45.76|44.36|45.61|44.21|45.77|44.37|45.61|44.21|86
1655628600000|2022-06-19 08:50:00|45.62|44.22|45.67|44.27|45.73|44.33|45.55|44.15|101
1655628900000|2022-06-19 08:55:00|45.66|44.26|45.96|44.56|46.08|44.68|45.66|44.26|235
1655629200000|2022-06-19 09:00:00|45.95|44.55|45.84|44.44|45.96|44.56|45.82|44.42|159
1655629500000|2022-06-19 09:05:00|45.83|44.43|45.84|44.44|45.85|44.45|45.73|44.33|126
1655629800000|2022-06-19 09:10:00|45.83|44.43|46.12|44.72|46.13|44.73|45.83|44.43|198
1655630100000|2022-06-19 09:15:00|46.13|44.73|46.42|45.02|46.54|45.14|45.99|44.59|361
1655630400000|2022-06-19 09:20:00|46.43|45.03|46.42|45.02|46.43|45.03|46.31|44.91|213
1655630700000|2022-06-19 09:25:00|46.41|45.01|46.37|44.97|46.49|45.09|46.35|44.95|212
1655631000000|2022-06-19 09:30:00|46.36|44.96|46.6|45.2|46.61|45.21|46.27|44.87|298
1655631300000|2022-06-19 09:35:00|46.61|45.21|46.41|45.01|46.61|45.21|46.33|44.93|225
1655631600000|2022-06-19 09:40:00|46.42|45.02|46.48|45.08|46.52|45.12|46.34|44.94|148
1655631900000|2022-06-19 09:45:00|46.47|45.07|46.56|45.16|46.84|45.44|46.46|45.06|261
1655632200000|2022-06-19 09:50:00|46.55|45.15|46.35|44.95|46.57|45.17|46.21|44.81|224
1655632500000|2022-06-19 09:55:00|46.36|44.96|46.14|44.74|46.37|44.97|46.11|44.71|154
1655632800000|2022-06-19 10:00:00|46.15|44.75|46.13|44.73|46.2|44.8|45.99|44.59|192
1655633100000|2022-06-19 10:05:00|46.14|44.74|46.37|44.97|46.38|44.98|46.11|44.71|181
1655633400000|2022-06-19 10:10:00|46.36|44.96|46.59|45.19|46.63|45.23|46.24|44.84|202
1655633700000|2022-06-19 10:15:00|46.6|45.2|47.1|45.7|47.18|45.78|46.57|45.17|386
1655634000000|2022-06-19 10:20:00|47.11|45.71|47.94|46.54|48.15|46.75|47.1|45.7|487
1655634300000|2022-06-19 10:25:00|47.95|46.55|47.63|46.23|47.98|46.58|47.49|46.09|379
1655634600000|2022-06-19 10:30:00|47.64|46.24|47.78|46.38|47.89|46.49|47.57|46.17|287
1655634900000|2022-06-19 10:35:00|47.77|46.37|47.54|46.14|47.9|46.5|47.46|46.06|241
1655635200000|2022-06-19 10:40:00|47.55|46.15|47.63|46.23|47.73|46.33|47.51|46.11|268
1655635500000|2022-06-19 10:45:00|47.64|46.24|47.63|46.23|47.66|46.26|47.35|45.95|231
1655635800000|2022-06-19 10:50:00|47.62|46.22|47.69|46.29|47.76|46.36|47.48|46.08|227
1655636100000|2022-06-19 10:55:00|47.7|46.3|47.87|46.47|48.28|46.88|47.69|46.29|310
1655636400000|2022-06-19 11:00:00|47.86|46.46|47.62|46.22|47.94|46.54|47.59|46.19|273
1655636700000|2022-06-19 11:05:00|47.64|46.24|47.65|46.25|47.69|46.29|47.55|46.15|179
1655637000000|2022-06-19 11:10:00|47.64|46.24|47.56|46.16|47.64|46.24|47.49|46.09|159
1655637300000|2022-06-19 11:15:00|47.55|46.15|47.46|46.06|47.67|46.27|47.4|46|211
1655637600000|2022-06-19 11:20:00|47.45|46.05|47.4|46|47.47|46.07|47.26|45.86|157
1655637900000|2022-06-19 11:25:00|47.39|45.99|47.45|46.05|47.45|46.05|47.34|45.94|136
1655638200000|2022-06-19 11:30:00|47.44|46.04|47.64|46.24|47.7|46.3|47.4|46|144
1655638500000|2022-06-19 11:35:00|47.65|46.25|47.44|46.04|47.66|46.26|47.4|46|152
1655638800000|2022-06-19 11:40:00|47.43|46.03|47.22|45.82|47.43|46.03|47.19|45.79|191
1655639100000|2022-06-19 11:45:00|47.23|45.83|47.3|45.9|47.34|45.94|47.14|45.74|135
1655639400000|2022-06-19 11:50:00|47.29|45.89|47.35|45.95|47.35|45.95|47.28|45.88|108
1655639700000|2022-06-19 11:55:00|47.36|45.96|47.27|45.87|47.36|45.96|47.26|45.86|83
1655640000000|2022-06-19 12:00:00|47.28|45.88|47.2|45.8|47.43|46.03|47.2|45.8|144
1655640300000|2022-06-19 12:05:00|47.19|45.79|47.48|46.08|47.51|46.11|47.13|45.73|162
1655640600000|2022-06-19 12:10:00|47.47|46.07|47.66|46.26|47.67|46.27|47.47|46.07|136
1655640900000|2022-06-19 12:15:00|47.67|46.27|47.76|46.36|47.95|46.55|47.57|46.17|223
1655641200000|2022-06-19 12:20:00|47.77|46.37|47.47|46.07|47.78|46.38|47.46|46.06|217
1655641500000|2022-06-19 12:25:00|47.48|46.08|46.9|45.5|47.48|46.08|46.82|45.42|235
1655641800000|2022-06-19 12:30:00|46.91|45.51|47.17|45.77|47.22|45.82|46.76|45.36|279
1655642100000|2022-06-19 12:35:00|47.18|45.78|47.12|45.72|47.22|45.82|47.07|45.67|166
1655642400000|2022-06-19 12:40:00|47.13|45.73|46.85|45.45|47.13|45.73|46.84|45.44|219
1655642700000|2022-06-19 12:45:00|46.86|45.46|47|45.6|47.1|45.7|46.86|45.46|211
1655643000000|2022-06-19 12:50:00|46.99|45.59|46.74|45.34|47.05|45.65|46.73|45.33|164
1655643300000|2022-06-19 12:55:00|46.73|45.33|46.85|45.45|46.97|45.57|46.67|45.27|217
1655643600000|2022-06-19 13:00:00|46.86|45.46|47|45.6|47.05|45.65|46.85|45.45|163
1655643900000|2022-06-19 13:05:00|46.99|45.59|47.05|45.65|47.06|45.66|46.96|45.56|133
1655644200000|2022-06-19 13:10:00|47.06|45.66|46.83|45.43|47.08|45.68|46.78|45.38|198
1655644500000|2022-06-19 13:15:00|46.84|45.44|47.07|45.67|47.26|45.86|46.82|45.42|191
1655644800000|2022-06-19 13:20:00|47.08|45.68|47.16|45.76|47.22|45.82|47.05|45.65|152
1655645100000|2022-06-19 13:25:00|47.14|45.74|47.22|45.82|47.22|45.82|47.14|45.74|118
1655645400000|2022-06-19 13:30:00|47.21|45.81|47.02|45.62|47.31|45.91|46.99|45.59|229
1655645700000|2022-06-19 13:35:00|47.01|45.61|47.12|45.72|47.25|45.85|47|45.6|106
1655646000000|2022-06-19 13:40:00|47.11|45.71|46.97|45.57|47.13|45.73|46.96|45.56|110
1655646300000|2022-06-19 13:45:00|46.96|45.56|47.1|45.7|47.19|45.79|46.88|45.48|167
1655646600000|2022-06-19 13:50:00|47.09|45.69|46.81|45.41|47.09|45.69|46.81|45.41|137
1655646900000|2022-06-19 13:55:00|46.8|45.4|46.59|45.19|46.87|45.47|46.48|45.08|212
1655647200000|2022-06-19 14:00:00|46.58|45.18|46.76|45.36|46.85|45.45|46.56|45.16|229
1655647500000|2022-06-19 14:05:00|46.75|45.35|46.75|45.35|46.86|45.46|46.68|45.28|134
1655647800000|2022-06-19 14:10:00|46.74|45.34|46.47|45.07|46.77|45.37|46.45|45.05|139
1655648100000|2022-06-19 14:15:00|46.46|45.06|46.67|45.27|46.71|45.31|46.46|45.06|147
1655648400000|2022-06-19 14:20:00|46.68|45.28|46.62|45.22|46.74|45.34|46.59|45.19|99
1655648700000|2022-06-19 14:25:00|46.63|45.23|46.79|45.39|46.87|45.47|46.63|45.23|130
1655649000000|2022-06-19 14:30:00|46.78|45.38|46.87|45.47|46.97|45.57|46.77|45.37|157
1655649300000|2022-06-19 14:35:00|46.88|45.48|46.86|45.46|46.95|45.55|46.82|45.42|119
1655649600000|2022-06-19 14:40:00|46.85|45.45|46.82|45.42|46.88|45.48|46.82|45.42|96
1655649900000|2022-06-19 14:45:00|46.81|45.41|46.92|45.52|47.03|45.63|46.75|45.35|181
1655650200000|2022-06-19 14:50:00|46.93|45.53|46.82|45.42|47|45.6|46.78|45.38|98
1655650500000|2022-06-19 14:55:00|46.81|45.41|46.93|45.53|46.94|45.54|46.79|45.39|111
1655650800000|2022-06-19 15:00:00|46.94|45.54|46.87|45.47|47.08|45.68|46.87|45.47|146
1655651100000|2022-06-19 15:05:00|46.86|45.46|46.64|45.24|46.87|45.47|46.61|45.21|135
1655651400000|2022-06-19 15:10:00|46.65|45.25|46.61|45.21|46.71|45.31|46.54|45.14|152
1655651700000|2022-06-19 15:15:00|46.62|45.22|46.58|45.18|46.66|45.26|46.51|45.11|129
1655652000000|2022-06-19 15:20:00|46.59|45.19|46.7|45.3|46.72|45.32|46.59|45.19|88
1655652300000|2022-06-19 15:25:00|46.71|45.31|46.84|45.44|46.88|45.48|46.71|45.31|131
1655652600000|2022-06-19 15:30:00|46.85|45.45|47.39|45.99|47.48|46.08|46.85|45.45|270
1655652900000|2022-06-19 15:35:00|47.38|45.98|47.57|46.17|47.69|46.29|47.27|45.87|344
1655653200000|2022-06-19 15:40:00|47.56|46.16|47.36|45.96|47.58|46.18|47.27|45.87|237
1655653500000|2022-06-19 15:45:00|47.37|45.97|47.43|46.03|47.51|46.11|47.23|45.83|275
1655653800000|2022-06-19 15:50:00|47.44|46.04|47.59|46.19|47.74|46.34|47.38|45.98|289
1655654100000|2022-06-19 15:55:00|47.6|46.2|47.73|46.33|47.74|46.34|47.46|46.06|223
1655654400000|2022-06-19 16:00:00|47.72|46.32|47.83|46.43|47.85|46.45|47.4|46|275
1655654700000|2022-06-19 16:05:00|47.84|46.44|47.59|46.19|47.87|46.47|47.45|46.05|217
1655655000000|2022-06-19 16:10:00|47.58|46.18|47.46|46.06|47.65|46.25|47.41|46.01|195
1655655300000|2022-06-19 16:15:00|47.47|46.07|47.29|45.89|47.52|46.12|47.26|45.86|141
1655655600000|2022-06-19 16:20:00|47.28|45.88|47.28|45.88|47.42|46.02|47.18|45.78|143
1655655900000|2022-06-19 16:25:00|47.29|45.89|47.33|45.93|47.39|45.99|47.27|45.87|92
1655656200000|2022-06-19 16:30:00|47.34|45.94|47.26|45.86|47.35|45.95|47.18|45.78|104
1655656500000|2022-06-19 16:35:00|47.25|45.85|47.27|45.87|47.31|45.91|47.2|45.8|132
1655656800000|2022-06-19 16:40:00|47.28|45.88|47.34|45.94|47.41|46.01|47.23|45.83|158
1655657100000|2022-06-19 16:45:00|47.33|45.93|46.91|45.51|47.5|46.1|46.9|45.5|280
1655657400000|2022-06-19 16:50:00|46.9|45.5|47.13|45.73|47.2|45.8|46.9|45.5|201
1655657700000|2022-06-19 16:55:00|47.11|45.71|46.95|45.55|47.11|45.71|46.9|45.5|134
1655658000000|2022-06-19 17:00:00|46.94|45.54|47|45.6|47.1|45.7|46.92|45.52|159
1655658300000|2022-06-19 17:05:00|46.99|45.59|46.77|45.37|47|45.6|46.75|45.35|125
1655658600000|2022-06-19 17:10:00|46.76|45.36|46.68|45.28|46.77|45.37|46.65|45.25|113
1655658900000|2022-06-19 17:15:00|46.69|45.29|46.56|45.16|46.72|45.32|46.52|45.12|139
1655659200000|2022-06-19 17:20:00|46.57|45.17|46.51|45.11|46.67|45.27|46.48|45.08|161
1655659500000|2022-06-19 17:25:00|46.52|45.12|46.53|45.13|46.55|45.15|46.46|45.06|96
1655659800000|2022-06-19 17:30:00|46.52|45.12|46.49|45.09|46.7|45.3|46.48|45.08|135
1655660100000|2022-06-19 17:35:00|46.5|45.1|46.61|45.21|46.64|45.24|46.49|45.09|115
1655660400000|2022-06-19 17:40:00|46.62|45.22|46.72|45.32|46.73|45.33|46.59|45.19|124
1655660700000|2022-06-19 17:45:00|46.71|45.31|46.74|45.34|46.91|45.51|46.55|45.15|176
1655661000000|2022-06-19 17:50:00|46.73|45.33|46.64|45.24|46.74|45.34|46.6|45.2|83
1655661300000|2022-06-19 17:55:00|46.63|45.23|46.52|45.12|46.65|45.25|46.4|45|144
1655661600000|2022-06-19 18:00:00|46.51|45.11|46.52|45.12|46.59|45.19|46.49|45.09|116
1655661900000|2022-06-19 18:05:00|46.53|45.13|46.83|45.43|46.84|45.44|46.52|45.12|144
1655662200000|2022-06-19 18:10:00|46.84|45.44|46.85|45.45|46.96|45.56|46.73|45.33|187
1655662500000|2022-06-19 18:15:00|46.84|45.44|46.96|45.56|47.18|45.78|46.79|45.39|249
1655662800000|2022-06-19 18:20:00|46.97|45.57|47.06|45.66|47.1|45.7|46.95|45.55|114
1655663100000|2022-06-19 18:25:00|47.05|45.65|47.05|45.65|47.06|45.66|46.92|45.52|115
1655663400000|2022-06-19 18:30:00|47.06|45.66|47.12|45.72|47.13|45.73|46.9|45.5|177
1655663700000|2022-06-19 18:35:00|47.11|45.71|47|45.6|47.13|45.73|46.96|45.56|98
1655664000000|2022-06-19 18:40:00|46.99|45.59|46.92|45.52|46.99|45.59|46.87|45.47|77
1655664300000|2022-06-19 18:45:00|46.93|45.53|46.96|45.56|47|45.6|46.86|45.46|152
1655664600000|2022-06-19 18:50:00|46.97|45.57|47.19|45.79|47.21|45.81|46.93|45.53|146
1655664900000|2022-06-19 18:55:00|47.18|45.78|48.17|46.77|48.17|46.77|47.17|45.77|369
1655665200000|2022-06-19 19:00:00|48.13|46.73|48.15|46.75|48.54|47.14|47.87|46.47|500
1655665500000|2022-06-19 19:05:00|48.16|46.76|47.75|46.35|48.18|46.78|47.64|46.24|320
1655665800000|2022-06-19 19:10:00|47.74|46.34|47.86|46.46|47.96|46.56|47.67|46.27|257
1655666100000|2022-06-19 19:15:00|47.87|46.47|47.65|46.25|47.96|46.56|47.57|46.17|236
1655666400000|2022-06-19 19:20:00|47.63|46.23|47.82|46.42|47.85|46.45|47.56|46.16|184
1655666700000|2022-06-19 19:25:00|47.81|46.41|47.92|46.52|48|46.6|47.72|46.32|265
1655667000000|2022-06-19 19:30:00|47.93|46.53|48.03|46.63|48.11|46.71|47.73|46.33|270
1655667300000|2022-06-19 19:35:00|48.04|46.64|47.88|46.48|48.16|46.76|47.88|46.48|219
1655667600000|2022-06-19 19:40:00|47.87|46.47|47.95|46.55|48.06|46.66|47.87|46.47|199
1655667900000|2022-06-19 19:45:00|47.94|46.54|48.07|46.67|48.19|46.79|47.87|46.47|300
1655668200000|2022-06-19 19:50:00|48.06|46.66|47.94|46.54|48.15|46.75|47.91|46.51|191
1655668500000|2022-06-19 19:55:00|47.95|46.55|47.94|46.54|48.16|46.76|47.89|46.49|186
1655668800000|2022-06-19 20:00:00|47.93|46.53|47.87|46.47|48.1|46.7|47.79|46.39|260
1655669100000|2022-06-19 20:05:00|47.88|46.48|48.16|46.76|48.16|46.76|47.82|46.42|163
1655669400000|2022-06-19 20:10:00|48.17|46.77|48.08|46.68|48.36|46.96|48.01|46.61|332
1655669700000|2022-06-19 20:15:00|48.07|46.67|48.17|46.77|48.33|46.93|48.06|46.66|262
1655670000000|2022-06-19 20:20:00|48.16|46.76|48.4|47|48.42|47.02|48.14|46.74|234
1655670300000|2022-06-19 20:25:00|48.39|46.99|48.84|47.44|48.84|47.44|48.33|46.93|251
1655670600000|2022-06-19 20:30:00|48.85|47.45|48.97|47.57|49.32|47.92|48.64|47.24|436
1655670900000|2022-06-19 20:35:00|48.98|47.58|48.97|47.57|49.21|47.81|48.9|47.5|350
1655671200000|2022-06-19 20:40:00|48.96|47.56|49.12|47.72|49.3|47.9|48.96|47.56|275
1655671500000|2022-06-19 20:45:00|49.13|47.73|49.35|47.95|49.67|48.27|49.1|47.7|399
1655671800000|2022-06-19 20:50:00|49.36|47.96|49.09|47.69|49.51|48.11|49.08|47.68|305
1655672100000|2022-06-19 20:55:00|49.1|47.7|49.2|47.8|49.2|47.8|49.05|47.65|221
1655672400000|2022-06-19 21:00:00|49.21|47.81|49.05|47.65|49.23|47.83|49.03|47.63|275
1655672700000|2022-06-19 21:05:00|49.03|47.63|48.87|47.47|49.21|47.81|48.78|47.38|301
1655673000000|2022-06-19 21:10:00|48.88|47.48|48.81|47.41|48.93|47.53|48.75|47.35|245
1655673300000|2022-06-19 21:15:00|48.82|47.42|48.68|47.28|48.87|47.47|48.65|47.25|225
1655673600000|2022-06-19 21:20:00|48.67|47.27|48.74|47.34|48.77|47.37|48.62|47.22|188
1655673900000|2022-06-19 21:25:00|48.75|47.35|48.75|47.35|48.95|47.55|48.72|47.32|168
1655674200000|2022-06-19 21:30:00|48.74|47.34|48.72|47.32|48.8|47.4|48.68|47.28|116
1655674500000|2022-06-19 21:35:00|48.71|47.31|48.89|47.49|48.89|47.49|48.69|47.29|163
1655674800000|2022-06-19 21:40:00|48.87|47.47|48.66|47.26|48.9|47.5|48.65|47.25|168
1655675100000|2022-06-19 21:45:00|48.68|47.28|48.87|47.47|48.89|47.49|48.66|47.26|175
1655675400000|2022-06-19 21:50:00|48.88|47.48|48.54|47.14|48.91|47.51|48.53|47.13|175
1655675700000|2022-06-19 21:55:00|48.55|47.15|48.66|47.26|48.77|47.37|48.53|47.13|234
1655676000000|2022-06-19 22:00:00|48.65|47.25|48.64|47.24|48.87|47.47|48.63|47.23|302
1655676300000|2022-06-19 22:05:00|48.62|47.22|48.35|46.95|48.64|47.24|48.29|46.89|330
1655676600000|2022-06-19 22:10:00|48.36|46.96|48.67|47.27|48.67|47.27|48.34|46.94|217
1655676900000|2022-06-19 22:15:00|48.64|47.24|48.94|47.54|49.03|47.63|48.59|47.19|355
1655677200000|2022-06-19 22:20:00|48.93|47.53|49.13|47.73|49.29|47.89|48.91|47.51|380
1655677500000|2022-06-19 22:25:00|49.12|47.72|49.15|47.75|49.32|47.92|49.11|47.71|410
1655677800000|2022-06-19 22:30:00|49.16|47.76|49.03|47.63|49.23|47.83|48.89|47.49|390
1655678100000|2022-06-19 22:35:00|49.02|47.62|48.94|47.54|49.04|47.64|48.84|47.44|276
1655678400000|2022-06-19 22:40:00|48.95|47.55|49.09|47.69|49.13|47.73|48.91|47.51|284
1655678700000|2022-06-19 22:45:00|49.1|47.7|49.08|47.68|49.28|47.88|49.04|47.64|297
1655679000000|2022-06-19 22:50:00|49.1|47.7|49.29|47.89|49.3|47.9|49.09|47.69|241
1655679300000|2022-06-19 22:55:00|49.3|47.9|49.45|48.05|49.46|48.06|49.23|47.83|194
1655679600000|2022-06-19 23:00:00|49.46|48.06|49.32|47.92|49.46|48.06|49.31|47.91|122
1655679900000|2022-06-19 23:05:00|49.33|47.93|49|47.6|49.33|47.93|48.99|47.59|201
1655680200000|2022-06-19 23:10:00|48.98|47.58|48.87|47.47|49|47.6|48.87|47.47|204
1655680500000|2022-06-19 23:15:00|48.86|47.46|48.72|47.32|48.98|47.58|48.64|47.24|286
1655680800000|2022-06-19 23:20:00|48.74|47.34|48.7|47.3|48.8|47.4|48.66|47.26|179
1655681100000|2022-06-19 23:25:00|48.71|47.31|48.68|47.28|48.77|47.37|48.63|47.23|177
1655681400000|2022-06-19 23:30:00|48.67|47.27|48.76|47.36|48.83|47.43|48.67|47.27|173
1655681700000|2022-06-19 23:35:00|48.79|47.39|48.72|47.32|48.82|47.42|48.7|47.3|143
1655682000000|2022-06-19 23:40:00|48.71|47.31|48.58|47.18|48.77|47.37|48.56|47.16|176
1655682300000|2022-06-19 23:45:00|48.59|47.19|48.93|47.53|48.94|47.54|48.55|47.15|195
1655682600000|2022-06-19 23:50:00|48.94|47.54|49.09|47.69|49.16|47.76|48.89|47.49|210
1655682900000|2022-06-19 23:55:00|49.12|47.72|49.13|47.73|49.2|47.8|49.04|47.64|214
1655683200000|2022-06-20 00:00:00|49.14|47.74|49.13|47.73|49.49|48.09|48.86|47.46|314
1655683500000|2022-06-20 00:05:00|49.09|47.69|48.74|47.34|49.14|47.74|48.74|47.34|320
1655683800000|2022-06-20 00:10:00|48.75|47.35|48.31|46.91|48.75|47.35|48.22|46.82|318
1655684100000|2022-06-20 00:15:00|48.32|46.92|48.66|47.26|48.7|47.3|48.23|46.83|329
1655684400000|2022-06-20 00:20:00|48.68|47.28|48.55|47.15|48.73|47.33|48.5|47.1|298
1655684700000|2022-06-20 00:25:00|48.57|47.17|48.38|46.98|48.64|47.24|48.35|46.95|245
1655685000000|2022-06-20 00:30:00|48.37|46.97|48.15|46.75|48.57|47.17|48.03|46.63|339
1655685300000|2022-06-20 00:35:00|48.14|46.74|48.06|46.66|48.19|46.79|47.97|46.57|307
1655685600000|2022-06-20 00:40:00|48.04|46.64|47.95|46.55|48.1|46.7|47.92|46.52|272
1655685900000|2022-06-20 00:45:00|47.97|46.57|48.03|46.63|48.22|46.82|47.97|46.57|248
1655686200000|2022-06-20 00:50:00|48.05|46.65|47.85|46.45|48.06|46.66|47.76|46.36|279
1655686500000|2022-06-20 00:55:00|47.84|46.44|47.86|46.46|47.98|46.58|47.75|46.35|295
1655686800000|2022-06-20 01:00:00|47.85|46.45|48.01|46.61|48.15|46.75|47.85|46.45|258
1655687100000|2022-06-20 01:05:00|48.02|46.62|47.82|46.42|48.05|46.65|47.8|46.4|159
1655687400000|2022-06-20 01:10:00|47.8|46.4|47.48|46.08|47.8|46.4|47.36|45.96|359
1655687700000|2022-06-20 01:15:00|47.47|46.07|47.47|46.07|47.61|46.21|47.38|45.98|340
1655688000000|2022-06-20 01:20:00|47.46|46.06|47.5|46.1|47.59|46.19|47.35|45.95|302
1655688300000|2022-06-20 01:25:00|47.51|46.11|47.47|46.07|47.53|46.13|47.31|45.91|270
1655688600000|2022-06-20 01:30:00|47.46|46.06|47.53|46.13|47.54|46.14|47.37|45.97|242
1655688900000|2022-06-20 01:35:00|47.54|46.14|47.29|45.89|47.57|46.17|47.25|45.85|209
1655689200000|2022-06-20 01:40:00|47.3|45.9|47.12|45.72|47.3|45.9|47.07|45.67|290
1655689500000|2022-06-20 01:45:00|47.14|45.74|47.1|45.7|47.23|45.83|47.09|45.69|269
1655689800000|2022-06-20 01:50:00|47.09|45.69|47.32|45.92|47.32|45.92|46.96|45.56|256
1655690100000|2022-06-20 01:55:00|47.29|45.89|47.3|45.9|47.35|45.95|47.22|45.82|266
1655690400000|2022-06-20 02:00:00|47.29|45.89|47.55|46.15|47.66|46.26|47.28|45.88|289
1655690700000|2022-06-20 02:05:00|47.56|46.16|47.77|46.37|47.93|46.53|47.54|46.14|295
1655691000000|2022-06-20 02:10:00|47.75|46.35|47.6|46.2|47.77|46.37|47.56|46.16|249
1655691300000|2022-06-20 02:15:00|47.61|46.21|47.52|46.12|47.61|46.21|47.41|46.01|298
1655691600000|2022-06-20 02:20:00|47.53|46.13|47.39|45.99|47.6|46.2|47.37|45.97|247
1655691900000|2022-06-20 02:25:00|47.4|46|46.95|45.55|47.51|46.11|46.92|45.52|311
1655692200000|2022-06-20 02:30:00|46.96|45.56|47.17|45.77|47.2|45.8|46.89|45.49|319
1655692500000|2022-06-20 02:35:00|47.16|45.76|47.16|45.76|47.26|45.86|47.11|45.71|267
1655692800000|2022-06-20 02:40:00|47.18|45.78|47.37|45.97|47.41|46.01|47.16|45.76|238
1655693100000|2022-06-20 02:45:00|47.38|45.98|47.41|46.01|47.47|46.07|47.3|45.9|212
1655693400000|2022-06-20 02:50:00|47.4|46|47.45|46.05|47.53|46.13|47.35|45.95|196
1655693700000|2022-06-20 02:55:00|47.46|46.06|47.52|46.12|47.55|46.15|47.4|46|186
1655694000000|2022-06-20 03:00:00|47.51|46.11|47.31|45.91|47.59|46.19|47.27|45.87|276
1655694300000|2022-06-20 03:05:00|47.32|45.92|47.5|46.1|47.6|46.2|47.25|45.85|264
1655694600000|2022-06-20 03:10:00|47.49|46.09|47.55|46.15|47.65|46.25|47.49|46.09|166
1655694900000|2022-06-20 03:15:00|47.56|46.16|47.55|46.15|47.58|46.18|47.4|46|208
1655695200000|2022-06-20 03:20:00|47.56|46.16|47.64|46.24|47.67|46.27|47.49|46.09|219
1655695500000|2022-06-20 03:25:00|47.62|46.22|47.76|46.36|47.84|46.44|47.61|46.21|212
1655695800000|2022-06-20 03:30:00|47.75|46.35|47.69|46.29|47.78|46.38|47.63|46.23|122
1655696100000|2022-06-20 03:35:00|47.7|46.3|47.74|46.34|47.77|46.37|47.64|46.24|187
1655696400000|2022-06-20 03:40:00|47.75|46.35|47.95|46.55|47.97|46.57|47.75|46.35|231
1655696700000|2022-06-20 03:45:00|47.96|46.56|47.74|46.34|48.02|46.62|47.73|46.33|238
1655697000000|2022-06-20 03:50:00|47.73|46.33|47.64|46.24|47.81|46.41|47.62|46.22|190
1655697300000|2022-06-20 03:55:00|47.63|46.23|47.53|46.13|47.69|46.29|47.53|46.13|171
1655697600000|2022-06-20 04:00:00|47.54|46.14|47.42|46.02|47.55|46.15|47.41|46.01|149
1655697900000|2022-06-20 04:05:00|47.41|46.01|47.5|46.1|47.53|46.13|47.36|45.96|164
1655698200000|2022-06-20 04:10:00|47.48|46.08|47.53|46.13|47.58|46.18|47.48|46.08|201
1655698500000|2022-06-20 04:15:00|47.55|46.15|47.66|46.26|47.73|46.33|47.53|46.13|146
1655698800000|2022-06-20 04:20:00|47.64|46.24|47.74|46.34|47.86|46.46|47.63|46.23|223
1655699100000|2022-06-20 04:25:00|47.75|46.35|47.96|46.56|47.98|46.58|47.74|46.34|228
1655699400000|2022-06-20 04:30:00|47.99|46.59|47.92|46.52|47.99|46.59|47.77|46.37|257
1655699700000|2022-06-20 04:35:00|47.91|46.51|47.78|46.38|47.92|46.52|47.78|46.38|186
1655700000000|2022-06-20 04:40:00|47.79|46.39|47.73|46.33|47.83|46.43|47.71|46.31|172
1655700300000|2022-06-20 04:45:00|47.72|46.32|47.6|46.2|47.79|46.39|47.6|46.2|203
1655700600000|2022-06-20 04:50:00|47.59|46.19|47.45|46.05|47.69|46.29|47.45|46.05|177
1655700900000|2022-06-20 04:55:00|47.44|46.04|47.02|45.62|47.46|46.06|46.93|45.53|352
1655701200000|2022-06-20 05:00:00|47.05|45.65|47.1|45.7|47.12|45.72|46.95|45.55|262
1655701500000|2022-06-20 05:05:00|47.09|45.69|47.25|45.85|47.25|45.85|47.09|45.69|179
1655701800000|2022-06-20 05:10:00|47.26|45.86|47.2|45.8|47.29|45.89|47.08|45.68|226
1655702100000|2022-06-20 05:15:00|47.19|45.79|46.9|45.5|47.24|45.84|46.88|45.48|290
1655702400000|2022-06-20 05:20:00|46.91|45.51|46.9|45.5|47.03|45.63|46.89|45.49|192
1655702700000|2022-06-20 05:25:00|46.91|45.51|47.05|45.65|47.06|45.66|46.82|45.42|237
1655703000000|2022-06-20 05:30:00|47.06|45.66|47.11|45.71|47.13|45.73|46.86|45.46|315
1655703300000|2022-06-20 05:35:00|47.13|45.73|47.22|45.82|47.26|45.86|47.07|45.67|235
1655703600000|2022-06-20 05:40:00|47.21|45.81|47.28|45.88|47.33|45.93|47.18|45.78|185
1655703900000|2022-06-20 05:45:00|47.27|45.87|47.29|45.89|47.37|45.97|47.19|45.79|234
1655704200000|2022-06-20 05:50:00|47.28|45.88|47.56|46.16|47.62|46.22|47.27|45.87|326
1655704500000|2022-06-20 05:55:00|47.57|46.17|47.68|46.28|47.71|46.31|47.49|46.09|226
1655704800000|2022-06-20 06:00:00|47.69|46.29|47.64|46.24|47.71|46.31|47.61|46.21|213
1655705100000|2022-06-20 06:05:00|47.63|46.23|47.73|46.33|47.76|46.36|47.63|46.23|147
1655705400000|2022-06-20 06:10:00|47.72|46.32|47.87|46.47|47.87|46.47|47.7|46.3|149
1655705700000|2022-06-20 06:15:00|47.86|46.46|47.63|46.23|47.97|46.57|47.63|46.23|200
1655706000000|2022-06-20 06:20:00|47.64|46.24|47.35|45.95|47.67|46.27|47.33|45.93|212
1655706300000|2022-06-20 06:25:00|47.37|45.97|47.23|45.83|47.42|46.02|47.2|45.8|220
1655706600000|2022-06-20 06:30:00|47.25|45.85|47.4|46|47.41|46.01|47.14|45.74|239
1655706900000|2022-06-20 06:35:00|47.41|46.01|47.42|46.02|47.49|46.09|47.34|45.94|186
1655707200000|2022-06-20 06:40:00|47.43|46.03|47.52|46.12|47.62|46.22|47.39|45.99|200
1655707500000|2022-06-20 06:45:00|47.55|46.15|47.64|46.24|47.7|46.3|47.53|46.13|191
1655707800000|2022-06-20 06:50:00|47.63|46.23|47.81|46.41|47.81|46.41|47.6|46.2|222
1655708100000|2022-06-20 06:55:00|47.8|46.4|47.78|46.38|47.84|46.44|47.62|46.22|162
1655708400000|2022-06-20 07:00:00|47.77|46.37|47.66|46.26|47.8|46.4|47.63|46.23|266
1655708700000|2022-06-20 07:05:00|47.65|46.25|47.43|46.03|47.65|46.25|47.38|45.98|193
1655709000000|2022-06-20 07:10:00|47.44|46.04|47.37|45.97|47.5|46.1|47.32|45.92|181
1655709300000|2022-06-20 07:15:00|47.36|45.96|47.33|45.93|47.4|46|47.14|45.74|233
1655709600000|2022-06-20 07:20:00|47.32|45.92|47.3|45.9|47.42|46.02|47.2|45.8|240
1655709900000|2022-06-20 07:25:00|47.31|45.91|47.27|45.87|47.36|45.96|47.22|45.82|273
1655710200000|2022-06-20 07:30:00|47.28|45.88|47.28|45.88|47.34|45.94|47.25|45.85|248
1655710500000|2022-06-20 07:35:00|47.29|45.89|47.12|45.72|47.3|45.9|46.93|45.53|283
1655710800000|2022-06-20 07:40:00|47.11|45.71|47.05|45.65|47.14|45.74|47|45.6|214
1655711100000|2022-06-20 07:45:00|47.06|45.66|47.11|45.71|47.16|45.76|46.95|45.55|256
1655711400000|2022-06-20 07:50:00|47.12|45.72|47.17|45.77|47.22|45.82|47.1|45.7|166
1655711700000|2022-06-20 07:55:00|47.16|45.76|47.43|46.03|47.45|46.05|47.15|45.75|194
1655712000000|2022-06-20 08:00:00|47.44|46.04|47.37|45.97|47.52|46.12|47.3|45.9|200
1655712300000|2022-06-20 08:05:00|47.38|45.98|47.71|46.31|47.74|46.34|47.31|45.91|243
1655712600000|2022-06-20 08:10:00|47.72|46.32|47.94|46.54|48.16|46.76|47.66|46.26|364
1655712900000|2022-06-20 08:15:00|47.92|46.52|48.09|46.69|48.22|46.82|47.82|46.42|367
1655713200000|2022-06-20 08:20:00|48.11|46.71|47.99|46.59|48.11|46.71|47.94|46.54|324
1655713500000|2022-06-20 08:25:00|47.98|46.58|48.19|46.79|48.24|46.84|47.87|46.47|305
1655713800000|2022-06-20 08:30:00|48.2|46.8|48.24|46.84|48.34|46.94|48.03|46.63|328
1655714100000|2022-06-20 08:35:00|48.22|46.82|48.27|46.87|48.39|46.99|48.16|46.76|379
1655714400000|2022-06-20 08:40:00|48.25|46.85|48.39|46.99|48.45|47.05|48.21|46.81|348
1655714700000|2022-06-20 08:45:00|48.38|46.98|48.19|46.79|48.49|47.09|48.15|46.75|334
1655715000000|2022-06-20 08:50:00|48.18|46.78|48.31|46.91|48.4|47|48.17|46.77|294
1655715300000|2022-06-20 08:55:00|48.29|46.89|48.54|47.14|48.55|47.15|48.27|46.87|303
1655715600000|2022-06-20 09:00:00|48.53|47.13|48.53|47.13|48.66|47.26|48.45|47.05|291
1655715900000|2022-06-20 09:05:00|48.52|47.12|48.74|47.34|48.75|47.35|48.43|47.03|323
1655716200000|2022-06-20 09:10:00|48.75|47.35|48.96|47.56|49.03|47.63|48.73|47.33|264
1655716500000|2022-06-20 09:15:00|48.98|47.58|48.75|47.35|48.99|47.59|48.67|47.27|323
1655716800000|2022-06-20 09:20:00|48.74|47.34|48.8|47.4|48.84|47.44|48.67|47.27|240
1655717100000|2022-06-20 09:25:00|48.79|47.39|48.98|47.58|49.05|47.65|48.75|47.35|287
1655717400000|2022-06-20 09:30:00|48.97|47.57|48.86|47.46|49.41|48.01|48.86|47.46|377
1655717700000|2022-06-20 09:35:00|48.88|47.48|49.1|47.7|49.1|47.7|48.73|47.33|420
1655718000000|2022-06-20 09:40:00|49.09|47.69|49.15|47.75|49.19|47.79|49.01|47.61|264
1655718300000|2022-06-20 09:45:00|49.14|47.74|49.29|47.89|49.29|47.89|48.95|47.55|293
1655718600000|2022-06-20 09:50:00|49.27|47.87|49.34|47.94|49.4|48|49.18|47.78|195
1655718900000|2022-06-20 09:55:00|49.33|47.93|49.51|48.11|49.53|48.13|49.26|47.86|200
1655719200000|2022-06-20 10:00:00|49.5|48.1|49.74|48.34|49.75|48.35|49.35|47.95|310
1655719500000|2022-06-20 10:05:00|49.75|48.35|49.89|48.49|50.11|48.71|49.73|48.33|327
1655719800000|2022-06-20 10:10:00|49.91|48.51|49.66|48.26|50.24|48.84|49.66|48.26|409
1655720100000|2022-06-20 10:15:00|49.64|48.24|49.56|48.16|49.67|48.27|49.44|48.04|404
1655720400000|2022-06-20 10:20:00|49.54|48.14|49.75|48.35|49.79|48.39|49.52|48.12|295
1655720700000|2022-06-20 10:25:00|49.76|48.36|49.89|48.49|49.96|48.56|49.72|48.32|299
1655721000000|2022-06-20 10:30:00|49.9|48.5|49.93|48.53|49.97|48.57|49.68|48.28|260
1655721300000|2022-06-20 10:35:00|49.94|48.54|50.12|48.72|50.13|48.73|49.91|48.51|193
1655721600000|2022-06-20 10:40:00|50.1|48.7|50.38|48.98|50.58|49.18|50.05|48.65|393
1655721900000|2022-06-20 10:45:00|50.4|49|50.19|48.79|50.57|49.17|50.12|48.72|335
1655722200000|2022-06-20 10:50:00|50.2|48.8|50.68|49.28|50.7|49.3|50.19|48.79|349
1655722500000|2022-06-20 10:55:00|50.69|49.29|50.81|49.41|50.92|49.52|50.59|49.19|372
1655722800000|2022-06-20 11:00:00|50.82|49.42|50.57|49.17|50.87|49.47|50.44|49.04|327
1655723100000|2022-06-20 11:05:00|50.56|49.16|50.6|49.2|50.62|49.22|50.46|49.06|199
1655723400000|2022-06-20 11:10:00|50.59|49.19|50.75|49.35|50.77|49.37|50.59|49.19|230
1655723700000|2022-06-20 11:15:00|50.73|49.33|50.58|49.18|50.89|49.49|50.57|49.17|252
1655724000000|2022-06-20 11:20:00|50.56|49.16|50.81|49.41|50.82|49.42|50.36|48.96|300
1655724300000|2022-06-20 11:25:00|50.83|49.43|51.06|49.66|51.22|49.82|50.78|49.38|238
1655724600000|2022-06-20 11:30:00|51.08|49.68|50.76|49.36|51.17|49.77|50.65|49.25|220
1655724900000|2022-06-20 11:35:00|50.75|49.35|51.24|49.84|51.36|49.96|50.72|49.32|213
1655725200000|2022-06-20 11:40:00|51.25|49.85|51.33|49.93|51.42|50.02|51.21|49.81|207
1655725500000|2022-06-20 11:45:00|51.35|49.95|51.43|50.03|51.45|50.05|51.05|49.65|278
1655725800000|2022-06-20 11:50:00|51.42|50.02|51.29|49.89|51.57|50.17|51.26|49.86|274
1655726100000|2022-06-20 11:55:00|51.3|49.9|51.05|49.65|51.31|49.91|51.02|49.62|254
1655726400000|2022-06-20 12:00:00|51.04|49.64|50.69|49.29|51.21|49.81|50.49|49.09|383
1655726700000|2022-06-20 12:05:00|50.7|49.3|50.66|49.26|50.76|49.36|50.5|49.1|347
1655727000000|2022-06-20 12:10:00|50.63|49.23|50.5|49.1|50.63|49.23|50.43|49.03|271
1655727300000|2022-06-20 12:15:00|50.51|49.11|50.36|48.96|50.55|49.15|50.2|48.8|309
1655727600000|2022-06-20 12:20:00|50.37|48.97|50.57|49.17|50.61|49.21|50.31|48.91|241
1655727900000|2022-06-20 12:25:00|50.59|49.19|50.05|48.65|50.59|49.19|50|48.6|380
1655728200000|2022-06-20 12:30:00|50.04|48.64|49.98|48.58|50.25|48.85|49.91|48.51|330
1655728500000|2022-06-20 12:35:00|49.99|48.59|49.96|48.56|50.17|48.77|49.92|48.52|281
1655728800000|2022-06-20 12:40:00|49.94|48.54|50.05|48.65|50.08|48.68|49.94|48.54|216
1655729100000|2022-06-20 12:45:00|50.06|48.66|50.26|48.86|50.35|48.95|50|48.6|252
1655729400000|2022-06-20 12:50:00|50.28|48.88|50.33|48.93|50.51|49.11|50.26|48.86|245
1655729700000|2022-06-20 12:55:00|50.36|48.96|50.42|49.02|50.49|49.09|50.32|48.92|196
1655730000000|2022-06-20 13:00:00|50.43|49.03|50.3|48.9|50.51|49.11|50.21|48.81|255
1655730300000|2022-06-20 13:05:00|50.33|48.93|50.18|48.78|50.37|48.97|50.15|48.75|203
1655730600000|2022-06-20 13:10:00|50.19|48.79|50.41|49.01|50.44|49.04|50.06|48.66|217
1655730900000|2022-06-20 13:15:00|50.39|48.99|50.51|49.11|50.64|49.24|50.32|48.92|263
1655731200000|2022-06-20 13:20:00|50.5|49.1|50.55|49.15|50.58|49.18|50.41|49.01|228
1655731500000|2022-06-20 13:25:00|50.54|49.14|50.64|49.24|50.83|49.43|50.51|49.11|353
1655731800000|2022-06-20 13:30:00|50.6|49.2|50.46|49.06|50.8|49.4|50.44|49.04|265
1655732100000|2022-06-20 13:35:00|50.47|49.07|50.43|49.03|50.49|49.09|50.17|48.77|353
1655732400000|2022-06-20 13:40:00|50.44|49.04|50.41|49.01|50.51|49.11|50.3|48.9|235
1655732700000|2022-06-20 13:45:00|50.42|49.02|49.7|48.3|50.42|49.02|49.66|48.26|356
1655733000000|2022-06-20 13:50:00|49.69|48.29|49.91|48.51|50.03|48.63|49.67|48.27|282
1655733300000|2022-06-20 13:55:00|49.9|48.5|49.94|48.54|50.05|48.65|49.88|48.48|282
1655733600000|2022-06-20 14:00:00|49.92|48.52|50.14|48.74|50.32|48.92|49.89|48.49|337
1655733900000|2022-06-20 14:05:00|50.15|48.75|50.2|48.8|50.27|48.87|50.02|48.62|297
1655734200000|2022-06-20 14:10:00|50.19|48.79|49.97|48.57|50.29|48.89|49.97|48.57|232
1655734500000|2022-06-20 14:15:00|49.98|48.58|50.25|48.85|50.33|48.93|49.94|48.54|342
1655734800000|2022-06-20 14:20:00|50.27|48.87|50.51|49.11|50.53|49.13|50.24|48.84|229
1655735100000|2022-06-20 14:25:00|50.52|49.12|50.52|49.12|50.58|49.18|50.47|49.07|234
1655735400000|2022-06-20 14:30:00|50.51|49.11|50.71|49.31|50.77|49.37|50.44|49.04|341
1655735700000|2022-06-20 14:35:00|50.7|49.3|50.69|49.29|50.86|49.46|50.63|49.23|241
1655736000000|2022-06-20 14:40:00|50.72|49.32|50.79|49.39|50.98|49.58|50.67|49.27|248
1655736300000|2022-06-20 14:45:00|50.78|49.38|50.97|49.57|51.05|49.65|50.77|49.37|310
1655736600000|2022-06-20 14:50:00|50.98|49.58|50.98|49.58|51.14|49.74|50.75|49.35|341
1655736900000|2022-06-20 14:55:00|50.99|49.59|50.96|49.56|51.18|49.78|50.9|49.5|351
1655737200000|2022-06-20 15:00:00|50.94|49.54|51.22|49.82|51.22|49.82|50.75|49.35|463
1655737500000|2022-06-20 15:05:00|51.23|49.83|50.81|49.41|51.32|49.92|50.73|49.33|472
1655737800000|2022-06-20 15:10:00|50.8|49.4|50.53|49.13|50.82|49.42|50.47|49.07|331
1655738100000|2022-06-20 15:15:00|50.55|49.15|50.29|48.89|50.64|49.24|50.13|48.73|427
1655738400000|2022-06-20 15:20:00|50.3|48.9|50.02|48.62|50.31|48.91|49.92|48.52|281
1655738700000|2022-06-20 15:25:00|50.01|48.61|50.07|48.67|50.1|48.7|49.91|48.51|318
1655739000000|2022-06-20 15:30:00|50.06|48.66|50.15|48.75|50.17|48.77|49.93|48.53|278
1655739300000|2022-06-20 15:35:00|50.14|48.74|50.3|48.9|50.35|48.95|50.13|48.73|249
1655739600000|2022-06-20 15:40:00|50.29|48.89|50.31|48.91|50.45|49.05|50.21|48.81|313
1655739900000|2022-06-20 15:45:00|50.32|48.92|50.54|49.14|50.6|49.2|50.29|48.89|243
1655740200000|2022-06-20 15:50:00|50.53|49.13|50.59|49.19|50.62|49.22|50.47|49.07|284
1655740500000|2022-06-20 15:55:00|50.6|49.2|50.63|49.23|50.68|49.28|50.53|49.13|242
1655740800000|2022-06-20 16:00:00|50.64|49.24|50.38|48.98|50.7|49.3|50.32|48.92|378
1655741100000|2022-06-20 16:05:00|50.37|48.97|50.33|48.93|50.61|49.21|50.09|48.69|373
1655741400000|2022-06-20 16:10:00|50.32|48.92|50.17|48.77|50.38|48.98|50.09|48.69|269
1655741700000|2022-06-20 16:15:00|50.18|48.78|49.94|48.54|50.32|48.92|49.94|48.54|285
1655742000000|2022-06-20 16:20:00|49.95|48.55|49.88|48.48|50.07|48.67|49.75|48.35|347
1655742300000|2022-06-20 16:25:00|49.89|48.49|50.07|48.67|50.15|48.75|49.89|48.49|296
1655742600000|2022-06-20 16:30:00|50.06|48.66|50.19|48.79|50.28|48.88|50.01|48.61|290
1655742900000|2022-06-20 16:35:00|50.22|48.82|50.17|48.77|50.24|48.84|49.98|48.58|334
1655743200000|2022-06-20 16:40:00|50.16|48.76|49.78|48.38|50.18|48.78|49.78|48.38|311
1655743500000|2022-06-20 16:45:00|49.79|48.39|49.64|48.24|49.94|48.54|49.63|48.23|310
1655743800000|2022-06-20 16:50:00|49.63|48.23|49.4|48|49.8|48.4|49.33|47.93|310
1655744100000|2022-06-20 16:55:00|49.38|47.98|49.57|48.17|49.63|48.23|49.25|47.85|342
1655744400000|2022-06-20 17:00:00|49.58|48.18|49.7|48.3|49.73|48.33|49.54|48.14|288
1655744700000|2022-06-20 17:05:00|49.68|48.28|49.6|48.2|49.69|48.29|49.2|47.8|369
1655745000000|2022-06-20 17:10:00|49.61|48.21|49.63|48.23|49.81|48.41|49.58|48.18|299
1655745300000|2022-06-20 17:15:00|49.59|48.19|49.87|48.47|49.96|48.56|49.59|48.19|309
1655745600000|2022-06-20 17:20:00|49.83|48.43|49.84|48.44|50.09|48.69|49.81|48.41|292
1655745900000|2022-06-20 17:25:00|49.85|48.45|49.68|48.28|49.97|48.57|49.67|48.27|316
1655746200000|2022-06-20 17:30:00|49.73|48.33|49.88|48.48|49.9|48.5|49.67|48.27|209
1655746500000|2022-06-20 17:35:00|49.89|48.49|49.85|48.45|49.94|48.54|49.64|48.24|237
1655746800000|2022-06-20 17:40:00|49.84|48.44|49.88|48.48|49.91|48.51|49.66|48.26|261
1655747100000|2022-06-20 17:45:00|49.89|48.49|49.8|48.4|50.01|48.61|49.79|48.39|247
1655747400000|2022-06-20 17:50:00|49.81|48.41|49.29|47.89|49.83|48.43|49.19|47.79|308
1655747700000|2022-06-20 17:55:00|49.31|47.91|48.92|47.52|49.34|47.94|48.89|47.49|402
1655748000000|2022-06-20 18:00:00|48.93|47.53|49.02|47.62|49.13|47.73|48.81|47.41|423
1655748300000|2022-06-20 18:05:00|49.01|47.61|48.96|47.56|49.1|47.7|48.8|47.4|334
1655748600000|2022-06-20 18:10:00|48.94|47.54|48.87|47.47|49.04|47.64|48.76|47.36|289
1655748900000|2022-06-20 18:15:00|48.86|47.46|48.93|47.53|49.03|47.63|48.74|47.34|292
1655749200000|2022-06-20 18:20:00|48.92|47.52|49.15|47.75|49.36|47.96|48.92|47.52|342
1655749500000|2022-06-20 18:25:00|49.16|47.76|49.15|47.75|49.28|47.88|49.11|47.71|252
1655749800000|2022-06-20 18:30:00|49.16|47.76|49.01|47.61|49.23|47.83|48.95|47.55|281
1655750100000|2022-06-20 18:35:00|49.02|47.62|49.11|47.71|49.14|47.74|48.93|47.53|191
1655750400000|2022-06-20 18:40:00|49.1|47.7|49.06|47.66|49.23|47.83|49.05|47.65|187
1655750700000|2022-06-20 18:45:00|49.05|47.65|49|47.6|49.12|47.72|48.94|47.54|218
1655751000000|2022-06-20 18:50:00|48.98|47.58|49.12|47.72|49.15|47.75|48.95|47.55|177
1655751300000|2022-06-20 18:55:00|49.11|47.71|49.17|47.77|49.25|47.85|49.03|47.63|143
1655751600000|2022-06-20 19:00:00|49.19|47.79|48.99|47.59|49.19|47.79|48.97|47.57|193
1655751900000|2022-06-20 19:05:00|48.98|47.58|48.72|47.32|48.98|47.58|48.63|47.23|260
1655752200000|2022-06-20 19:10:00|48.74|47.34|48.99|47.59|48.99|47.59|48.68|47.28|247
1655752500000|2022-06-20 19:15:00|48.98|47.58|49.1|47.7|49.24|47.84|48.89|47.49|177
1655752800000|2022-06-20 19:20:00|49.09|47.69|49.21|47.81|49.35|47.95|49.08|47.68|306
1655753100000|2022-06-20 19:25:00|49.2|47.8|49.21|47.81|49.34|47.94|49.06|47.66|325
1655753400000|2022-06-20 19:30:00|49.23|47.83|49.13|47.73|49.32|47.92|49.1|47.7|199
1655753700000|2022-06-20 19:35:00|49.14|47.74|49.29|47.89|49.33|47.93|49.03|47.63|245
1655754000000|2022-06-20 19:40:00|49.31|47.91|49.31|47.91|49.37|47.97|49.22|47.82|226
1655754300000|2022-06-20 19:45:00|49.32|47.92|49.49|48.09|49.57|48.17|49.32|47.92|313
1655754600000|2022-06-20 19:50:00|49.5|48.1|49.5|48.1|49.54|48.14|49.42|48.02|211
1655754900000|2022-06-20 19:55:00|49.49|48.09|49.34|47.94|49.53|48.13|49.33|47.93|174
1655755200000|2022-06-20 20:00:00|49.37|47.97|49.14|47.74|49.47|48.07|49.02|47.62|282
1655755500000|2022-06-20 20:05:00|49.16|47.76|49.39|47.99|49.52|48.12|49.12|47.72|217
1655755800000|2022-06-20 20:10:00|49.4|48|49.6|48.2|49.62|48.22|49.37|47.97|193
1655756100000|2022-06-20 20:15:00|49.61|48.21|49.76|48.36|49.95|48.55|49.5|48.1|322
1655756400000|2022-06-20 20:20:00|49.75|48.35|49.72|48.32|49.84|48.44|49.7|48.3|195
1655756700000|2022-06-20 20:25:00|49.73|48.33|49.75|48.35|49.78|48.38|49.58|48.18|238
1655757000000|2022-06-20 20:30:00|49.74|48.34|49.76|48.36|49.81|48.41|49.6|48.2|175
1655757300000|2022-06-20 20:35:00|49.75|48.35|49.99|48.59|50.11|48.71|49.68|48.28|296
1655757600000|2022-06-20 20:40:00|49.98|48.58|50.1|48.7|50.11|48.71|49.9|48.5|222
1655757900000|2022-06-20 20:45:00|50.07|48.67|49.91|48.51|50.1|48.7|49.77|48.37|281
1655758200000|2022-06-20 20:50:00|49.92|48.52|50.15|48.75|50.23|48.83|49.78|48.38|288
1655758500000|2022-06-20 20:55:00|50.16|48.76|50.17|48.77|50.29|48.89|50.07|48.67|252
1655758800000|2022-06-20 21:00:00|50.16|48.76|50.29|48.89|50.29|48.89|50.13|48.73|280
1655759100000|2022-06-20 21:05:00|50.27|48.87|50.18|48.78|50.29|48.89|50.08|48.68|209
1655759400000|2022-06-20 21:10:00|50.17|48.77|50.12|48.72|50.25|48.85|50.05|48.65|218
1655759700000|2022-06-20 21:15:00|50.14|48.74|50.09|48.69|50.14|48.74|49.99|48.59|150
1655760000000|2022-06-20 21:20:00|50.07|48.67|50.17|48.77|50.23|48.83|50.07|48.67|142
1655760300000|2022-06-20 21:25:00|50.16|48.76|50.17|48.77|50.22|48.82|50.06|48.66|106
1655760600000|2022-06-20 21:30:00|50.16|48.76|49.77|48.37|50.17|48.77|49.72|48.32|180
1655760900000|2022-06-20 21:35:00|49.78|48.38|49.41|48.01|49.81|48.41|49.39|47.99|253
1655761200000|2022-06-20 21:40:00|49.4|48|49.26|47.86|49.44|48.04|49.22|47.82|179
1655761500000|2022-06-20 21:45:00|49.27|47.87|48.95|47.55|49.31|47.91|48.95|47.55|206
1655761800000|2022-06-20 21:50:00|48.93|47.53|49.15|47.75|49.21|47.81|48.93|47.53|231
1655762100000|2022-06-20 21:55:00|49.16|47.76|49.28|47.88|49.35|47.95|49.13|47.73|194
1655762400000|2022-06-20 22:00:00|49.29|47.89|49.09|47.69|49.33|47.93|49.01|47.61|300
1655762700000|2022-06-20 22:05:00|49.06|47.66|48.86|47.46|49.07|47.67|48.85|47.45|293
1655763000000|2022-06-20 22:10:00|48.87|47.47|48.83|47.43|49.03|47.63|48.8|47.4|192
1655763300000|2022-06-20 22:15:00|48.8|47.4|48.79|47.39|48.96|47.56|48.65|47.25|284
1655763600000|2022-06-20 22:20:00|48.8|47.4|48.73|47.33|49.01|47.61|48.7|47.3|288
1655763900000|2022-06-20 22:25:00|48.72|47.32|49.01|47.61|49.01|47.61|48.71|47.31|302
1655764200000|2022-06-20 22:30:00|49|47.6|49.17|47.77|49.24|47.84|49|47.6|276
1655764500000|2022-06-20 22:35:00|49.16|47.76|49.16|47.76|49.25|47.85|49.06|47.66|250
1655764800000|2022-06-20 22:40:00|49.17|47.77|49.38|47.98|49.41|48.01|49.1|47.7|294
1655765100000|2022-06-20 22:45:00|49.37|47.97|49.62|48.22|49.69|48.29|49.27|47.87|316
1655765400000|2022-06-20 22:50:00|49.64|48.24|49.5|48.1|49.71|48.31|49.46|48.06|214
1655765700000|2022-06-20 22:55:00|49.49|48.09|49.56|48.16|49.65|48.25|49.43|48.03|232
1655766000000|2022-06-20 23:00:00|49.55|48.15|49.64|48.24|49.64|48.24|49.49|48.09|224
1655766300000|2022-06-20 23:05:00|49.62|48.22|49.51|48.11|49.64|48.24|49.45|48.05|180
1655766600000|2022-06-20 23:10:00|49.5|48.1|49.28|47.88|49.5|48.1|49.14|47.74|228
1655766900000|2022-06-20 23:15:00|49.27|47.87|49.19|47.79|49.29|47.89|49.11|47.71|222
1655767200000|2022-06-20 23:20:00|49.16|47.76|49.38|47.98|49.4|48|49.15|47.75|215
1655767500000|2022-06-20 23:25:00|49.39|47.99|49.33|47.93|49.39|47.99|49.02|47.62|251
1655767800000|2022-06-20 23:30:00|49.34|47.94|49.82|48.42|49.84|48.44|49.29|47.89|397
1655768100000|2022-06-20 23:35:00|49.85|48.45|50.16|48.76|50.16|48.76|49.8|48.4|353
1655768400000|2022-06-20 23:40:00|50.15|48.75|50.1|48.7|50.18|48.78|49.9|48.5|368
1655768700000|2022-06-20 23:45:00|50.09|48.69|50.2|48.8|50.26|48.86|49.98|48.58|349
1655769000000|2022-06-20 23:50:00|50.19|48.79|50.09|48.69|50.19|48.79|50.05|48.65|240
1655769300000|2022-06-20 23:55:00|50.08|48.68|49.83|48.43|50.1|48.7|49.79|48.39|316
1655769600000|2022-06-21 00:00:00|49.85|48.45|49.81|48.41|49.93|48.53|49.66|48.26|296
1655769900000|2022-06-21 00:05:00|49.77|48.37|49.93|48.53|49.94|48.54|49.75|48.35|250
1655770200000|2022-06-21 00:10:00|49.92|48.52|49.94|48.54|50.04|48.64|49.82|48.42|273
1655770500000|2022-06-21 00:15:00|49.96|48.56|49.54|48.14|50.14|48.74|49.51|48.11|347
1655770800000|2022-06-21 00:20:00|49.53|48.13|49.57|48.17|49.59|48.19|49.38|47.98|366
1655771100000|2022-06-21 00:25:00|49.55|48.15|49.58|48.18|49.63|48.23|49.46|48.06|330
1655771400000|2022-06-21 00:30:00|49.57|48.17|49.19|47.79|49.63|48.23|49.03|47.63|358
1655771700000|2022-06-21 00:35:00|49.18|47.78|49.26|47.86|49.29|47.89|49.05|47.65|308
1655772000000|2022-06-21 00:40:00|49.25|47.85|49.17|47.77|49.38|47.98|49.17|47.77|261
1655772300000|2022-06-21 00:45:00|49.18|47.78|49.72|48.32|49.73|48.33|49.18|47.78|316
1655772600000|2022-06-21 00:50:00|49.71|48.31|49.88|48.48|49.97|48.57|49.71|48.31|385
1655772900000|2022-06-21 00:55:00|49.86|48.46|50.07|48.67|50.09|48.69|49.81|48.41|321
1655773200000|2022-06-21 01:00:00|50.06|48.66|50.07|48.67|50.25|48.85|49.9|48.5|304
1655773500000|2022-06-21 01:05:00|50.09|48.69|50.07|48.67|50.13|48.73|49.95|48.55|205
1655773800000|2022-06-21 01:10:00|50.06|48.66|50.45|49.05|50.5|49.1|50.06|48.66|293
1655774100000|2022-06-21 01:15:00|50.48|49.08|50.27|48.87|50.57|49.17|50.21|48.81|278
1655774400000|2022-06-21 01:20:00|50.26|48.86|50.19|48.79|50.27|48.87|50.05|48.65|267
1655774700000|2022-06-21 01:25:00|50.18|48.78|49.86|48.46|50.23|48.83|49.84|48.44|229
1655775000000|2022-06-21 01:30:00|49.87|48.47|49.91|48.51|49.98|48.58|49.78|48.38|241
1655775300000|2022-06-21 01:35:00|49.93|48.53|49.78|48.38|49.93|48.53|49.78|48.38|270
1655775600000|2022-06-21 01:40:00|49.79|48.39|49.53|48.13|49.79|48.39|49.53|48.13|234
1655775900000|2022-06-21 01:45:00|49.54|48.14|49.9|48.5|49.9|48.5|49.5|48.1|235
1655776200000|2022-06-21 01:50:00|49.89|48.49|49.94|48.54|50.02|48.62|49.84|48.44|233
1655776500000|2022-06-21 01:55:00|49.95|48.55|50.04|48.64|50.12|48.72|49.92|48.52|260
1655776800000|2022-06-21 02:00:00|50.05|48.65|49.87|48.47|50.12|48.72|49.87|48.47|316
1655777100000|2022-06-21 02:05:00|49.89|48.49|49.43|48.03|49.89|48.49|49.4|48|383
1655777400000|2022-06-21 02:10:00|49.44|48.04|49.32|47.92|49.49|48.09|49.31|47.91|182
1655777700000|2022-06-21 02:15:00|49.31|47.91|49.45|48.05|49.46|48.06|49.29|47.89|204
1655778000000|2022-06-21 02:20:00|49.44|48.04|49.41|48.01|49.48|48.08|49.14|47.74|330
1655778300000|2022-06-21 02:25:00|49.4|48|49.44|48.04|49.51|48.11|49.34|47.94|260
1655778600000|2022-06-21 02:30:00|49.45|48.05|49.47|48.07|49.63|48.23|49.21|47.81|366
1655778900000|2022-06-21 02:35:00|49.46|48.06|49.33|47.93|49.5|48.1|49.31|47.91|369
1655779200000|2022-06-21 02:40:00|49.32|47.92|49.47|48.07|49.5|48.1|49.15|47.75|328
1655779500000|2022-06-21 02:45:00|49.48|48.08|49.33|47.93|49.55|48.15|49.33|47.93|312
1655779800000|2022-06-21 02:50:00|49.38|47.98|49.59|48.19|49.63|48.23|49.33|47.93|229
1655780100000|2022-06-21 02:55:00|49.62|48.22|49.58|48.18|49.66|48.26|49.51|48.11|239
1655780400000|2022-06-21 03:00:00|49.57|48.17|49.75|48.35|49.77|48.37|49.43|48.03|350
1655780700000|2022-06-21 03:05:00|49.76|48.36|49.64|48.24|49.79|48.39|49.39|47.99|380
1655781000000|2022-06-21 03:10:00|49.65|48.25|49.8|48.4|49.87|48.47|49.57|48.17|395
1655781300000|2022-06-21 03:15:00|49.81|48.41|49.82|48.42|49.96|48.56|49.78|48.38|360
1655781600000|2022-06-21 03:20:00|49.8|48.4|49.82|48.42|49.9|48.5|49.68|48.28|267
1655781900000|2022-06-21 03:25:00|49.81|48.41|49.63|48.23|49.82|48.42|49.44|48.04|257
1655782200000|2022-06-21 03:30:00|49.62|48.22|49.55|48.15|49.64|48.24|49.41|48.01|361
1655782500000|2022-06-21 03:35:00|49.54|48.14|49.49|48.09|49.66|48.26|49.4|48|276
1655782800000|2022-06-21 03:40:00|49.48|48.08|49.76|48.36|49.79|48.39|49.48|48.08|316
1655783100000|2022-06-21 03:45:00|49.75|48.35|49.89|48.49|49.9|48.5|49.71|48.31|318
1655783400000|2022-06-21 03:50:00|49.88|48.48|50|48.6|50.01|48.61|49.86|48.46|333
1655783700000|2022-06-21 03:55:00|50.02|48.62|50.02|48.62|50.07|48.67|49.96|48.56|253
1655784000000|2022-06-21 04:00:00|50.04|48.64|50.06|48.66|50.14|48.74|49.91|48.51|337
1655784300000|2022-06-21 04:05:00|50.07|48.67|49.98|48.58|50.29|48.89|49.97|48.57|310
1655784600000|2022-06-21 04:10:00|49.97|48.57|49.78|48.38|50|48.6|49.76|48.36|232
1655784900000|2022-06-21 04:15:00|49.77|48.37|49.59|48.19|49.88|48.48|49.58|48.18|231
1655785200000|2022-06-21 04:20:00|49.58|48.18|49.6|48.2|49.63|48.23|49.53|48.13|209
1655785500000|2022-06-21 04:25:00|49.61|48.21|49.58|48.18|49.61|48.21|49.45|48.05|189
1655785800000|2022-06-21 04:30:00|49.6|48.2|49.38|47.98|49.63|48.23|49.37|47.97|251
1655786100000|2022-06-21 04:35:00|49.39|47.99|49.53|48.13|49.56|48.16|49.33|47.93|218
1655786400000|2022-06-21 04:40:00|49.52|48.12|49.49|48.09|49.53|48.13|49.41|48.01|146
1655786700000|2022-06-21 04:45:00|49.46|48.06|49.74|48.34|49.75|48.35|49.38|47.98|277
1655787000000|2022-06-21 04:50:00|49.73|48.33|49.77|48.37|49.85|48.45|49.67|48.27|267
1655787300000|2022-06-21 04:55:00|49.78|48.38|49.81|48.41|49.87|48.47|49.75|48.35|213
1655787600000|2022-06-21 05:00:00|49.82|48.42|49.95|48.55|50|48.6|49.81|48.41|288
1655787900000|2022-06-21 05:05:00|49.98|48.58|49.97|48.57|50.03|48.63|49.94|48.54|136
1655788200000|2022-06-21 05:10:00|49.99|48.59|50.13|48.73|50.17|48.77|49.95|48.55|235
1655788500000|2022-06-21 05:15:00|50.12|48.72|50.15|48.75|50.17|48.77|49.96|48.56|219
1655788800000|2022-06-21 05:20:00|50.14|48.74|50.27|48.87|50.35|48.95|50.14|48.74|273
1655789100000|2022-06-21 05:25:00|50.26|48.86|50.23|48.83|50.39|48.99|50.13|48.73|192
1655789400000|2022-06-21 05:30:00|50.22|48.82|50.19|48.79|50.28|48.88|50.11|48.71|213
1655789700000|2022-06-21 05:35:00|50.18|48.78|50.44|49.04|50.47|49.07|50.12|48.72|274
1655790000000|2022-06-21 05:40:00|50.45|49.05|50.54|49.14|50.64|49.24|50.45|49.05|366
1655790300000|2022-06-21 05:45:00|50.55|49.15|50.7|49.3|50.77|49.37|50.5|49.1|341
1655790600000|2022-06-21 05:50:00|50.72|49.32|50.38|48.98|50.78|49.38|50.34|48.94|268
1655790900000|2022-06-21 05:55:00|50.37|48.97|50.41|49.01|50.44|49.04|50.3|48.9|218
1655791200000|2022-06-21 06:00:00|50.4|49|50.74|49.34|50.78|49.38|50.39|48.99|309
1655791500000|2022-06-21 06:05:00|50.75|49.35|51.01|49.61|51.17|49.77|50.64|49.24|450
1655791800000|2022-06-21 06:10:00|51|49.6|51.05|49.65|51.09|49.69|50.91|49.51|347
1655792100000|2022-06-21 06:15:00|51.04|49.64|50.77|49.37|51.08|49.68|50.76|49.36|412
1655792400000|2022-06-21 06:20:00|50.76|49.36|50.96|49.56|50.97|49.57|50.66|49.26|261
1655792700000|2022-06-21 06:25:00|50.97|49.57|50.87|49.47|51.04|49.64|50.85|49.45|196
1655795100000|2022-06-21 07:05:00|50.55|49.15|50.58|49.18|50.62|49.22|50.55|49.15|98
1655795400000|2022-06-21 07:10:00|50.57|49.17|50.46|49.06|50.59|49.19|50.42|49.02|218
1655795700000|2022-06-21 07:15:00|50.44|49.04|50.31|48.91|50.51|49.11|50.23|48.83|212
1655796000000|2022-06-21 07:20:00|50.3|48.9|50.37|48.97|50.43|49.03|50.27|48.87|222
1655796300000|2022-06-21 07:25:00|50.4|49|50.43|49.03|50.47|49.07|50.37|48.97|126
1655796600000|2022-06-21 07:30:00|50.44|49.04|50.6|49.2|50.6|49.2|50.22|48.82|242
1655796900000|2022-06-21 07:35:00|50.59|49.19|50.57|49.17|50.6|49.2|50.49|49.09|158
1655797200000|2022-06-21 07:40:00|50.56|49.16|50.59|49.19|50.61|49.21|50.54|49.14|114
1655797500000|2022-06-21 07:45:00|50.57|49.17|50.48|49.08|50.61|49.21|50.46|49.06|165
1655797800000|2022-06-21 07:50:00|50.49|49.09|50.25|48.85|50.49|49.09|50.25|48.85|181
1655798100000|2022-06-21 07:55:00|50.27|48.87|50.19|48.79|50.27|48.87|49.96|48.56|219
1655798400000|2022-06-21 08:00:00|50.18|48.78|50.32|48.92|50.41|49.01|50.08|48.68|314
1655798700000|2022-06-21 08:05:00|50.34|48.94|50.59|49.19|50.62|49.22|50.31|48.91|260
1655799000000|2022-06-21 08:10:00|50.6|49.2|50.45|49.05|50.67|49.27|50.45|49.05|268
1655799300000|2022-06-21 08:15:00|50.46|49.06|50.47|49.07|50.61|49.21|50.35|48.95|192
1655799600000|2022-06-21 08:20:00|50.48|49.08|50.81|49.41|50.84|49.44|50.38|48.98|277
1655799900000|2022-06-21 08:25:00|50.79|49.39|50.64|49.24|50.82|49.42|50.58|49.18|206
1655800200000|2022-06-21 08:30:00|50.61|49.21|50.77|49.37|50.91|49.51|50.58|49.18|280
1655800500000|2022-06-21 08:35:00|50.81|49.41|51.05|49.65|51.08|49.68|50.74|49.34|347
1655800800000|2022-06-21 08:40:00|51.06|49.66|50.91|49.51|51.14|49.74|50.89|49.49|353
1655801100000|2022-06-21 08:45:00|50.9|49.5|50.7|49.3|50.94|49.54|50.66|49.26|377
1655801400000|2022-06-21 08:50:00|50.69|49.29|50.97|49.57|51.01|49.61|50.69|49.29|206
1655801700000|2022-06-21 08:55:00|51.01|49.61|51.05|49.65|51.26|49.86|50.97|49.57|215
1655802000000|2022-06-21 09:00:00|51.06|49.66|50.95|49.55|51.21|49.81|50.9|49.5|316
1655802300000|2022-06-21 09:05:00|50.94|49.54|51.32|49.92|51.34|49.94|50.94|49.54|338
1655802600000|2022-06-21 09:10:00|51.31|49.91|51.06|49.66|51.37|49.97|51.04|49.64|299
1655802900000|2022-06-21 09:15:00|51.07|49.67|50.89|49.49|51.11|49.71|50.86|49.46|305
1655803200000|2022-06-21 09:20:00|50.88|49.48|50.73|49.33|50.91|49.51|50.67|49.27|219
1655803500000|2022-06-21 09:25:00|50.72|49.32|50.61|49.21|50.75|49.35|50.52|49.12|241
1655803800000|2022-06-21 09:30:00|50.62|49.22|50.76|49.36|50.76|49.36|50.59|49.19|188
1655804100000|2022-06-21 09:35:00|50.74|49.34|50.64|49.24|50.78|49.38|50.63|49.23|144
1655804400000|2022-06-21 09:40:00|50.63|49.23|50.51|49.11|50.65|49.25|50.49|49.09|197
1655804700000|2022-06-21 09:45:00|50.52|49.12|50.75|49.35|50.81|49.41|50.52|49.12|235
1655805000000|2022-06-21 09:50:00|50.76|49.36|50.65|49.25|50.79|49.39|50.59|49.19|291
1655805300000|2022-06-21 09:55:00|50.67|49.27|50.73|49.33|50.78|49.38|50.56|49.16|238
1655805600000|2022-06-21 10:00:00|50.74|49.34|50.76|49.36|50.82|49.42|50.7|49.3|197
1655805900000|2022-06-21 10:05:00|50.75|49.35|50.77|49.37|50.79|49.39|50.6|49.2|133
1655806200000|2022-06-21 10:10:00|50.78|49.38|50.62|49.22|50.78|49.38|50.57|49.17|137
1655806500000|2022-06-21 10:15:00|50.61|49.21|50.57|49.17|50.66|49.26|50.54|49.14|112
1655806800000|2022-06-21 10:20:00|50.56|49.16|50.58|49.18|50.58|49.18|50.42|49.02|166
1655807100000|2022-06-21 10:25:00|50.57|49.17|50.83|49.43|50.84|49.44|50.55|49.15|154
1655807400000|2022-06-21 10:30:00|50.82|49.42|50.92|49.52|50.93|49.53|50.73|49.33|230
1655807700000|2022-06-21 10:35:00|50.93|49.53|51.17|49.77|51.19|49.79|50.91|49.51|151
1655808000000|2022-06-21 10:40:00|51.15|49.75|51.09|49.69|51.45|50.05|51.05|49.65|225
1655808300000|2022-06-21 10:45:00|51.1|49.7|51.17|49.77|51.25|49.85|51.1|49.7|210
1655808600000|2022-06-21 10:50:00|51.16|49.76|51.2|49.8|51.22|49.82|51|49.6|180
1655808900000|2022-06-21 10:55:00|51.19|49.79|51.23|49.83|51.23|49.83|51.08|49.68|215
1655809200000|2022-06-21 11:00:00|51.24|49.84|51.19|49.79|51.32|49.92|51.1|49.7|240
1655809500000|2022-06-21 11:05:00|51.16|49.76|51.22|49.82|51.41|50.01|51.14|49.74|416
1655809800000|2022-06-21 11:10:00|51.21|49.81|51.62|50.22|51.75|50.35|51.18|49.78|407
1655810100000|2022-06-21 11:15:00|51.61|50.21|51.38|49.98|51.63|50.23|51.26|49.86|339
1655810400000|2022-06-21 11:20:00|51.39|49.99|51.19|49.79|51.39|49.99|51.11|49.71|348
1655810700000|2022-06-21 11:25:00|51.18|49.78|50.82|49.42|51.22|49.82|50.8|49.4|394
1655811000000|2022-06-21 11:30:00|50.81|49.41|50.9|49.5|50.96|49.56|50.73|49.33|377
1655811300000|2022-06-21 11:35:00|50.89|49.49|50.7|49.3|50.91|49.51|50.69|49.29|332
1655811600000|2022-06-21 11:40:00|50.71|49.31|50.46|49.06|50.73|49.33|50.45|49.05|352
1655811900000|2022-06-21 11:45:00|50.48|49.08|50.57|49.17|50.67|49.27|50.45|49.05|332
1655812200000|2022-06-21 11:50:00|50.55|49.15|50.23|48.83|50.57|49.17|50.23|48.83|319
1655812500000|2022-06-21 11:55:00|50.27|48.87|50.15|48.75|50.27|48.87|50.13|48.73|271
1655812800000|2022-06-21 12:00:00|50.13|48.73|50.2|48.8|50.35|48.95|50.13|48.73|248
1655813100000|2022-06-21 12:05:00|50.21|48.81|50.06|48.66|50.25|48.85|50.02|48.62|223
1655813400000|2022-06-21 12:10:00|50.03|48.63|50.2|48.8|50.23|48.83|49.91|48.51|266
1655813700000|2022-06-21 12:15:00|50.25|48.85|50.39|48.99|50.56|49.16|50.22|48.82|393
1655814000000|2022-06-21 12:20:00|50.43|49.03|50.2|48.8|50.55|49.15|50.14|48.74|352
1655814300000|2022-06-21 12:25:00|50.22|48.82|50.15|48.75|50.22|48.82|50.04|48.64|311
1655814600000|2022-06-21 12:30:00|50.16|48.76|50.38|48.98|50.42|49.02|50.16|48.76|310
1655814900000|2022-06-21 12:35:00|50.39|48.99|50.28|48.88|50.5|49.1|50.24|48.84|284
1655815200000|2022-06-21 12:40:00|50.29|48.89|50.34|48.94|50.47|49.07|50.27|48.87|227
1655815500000|2022-06-21 12:45:00|50.35|48.95|50.55|49.15|50.58|49.18|50.25|48.85|315
1655815800000|2022-06-21 12:50:00|50.54|49.14|50.52|49.12|50.65|49.25|50.49|49.09|305
1655816100000|2022-06-21 12:55:00|50.51|49.11|50.55|49.15|50.65|49.25|50.49|49.09|152
1655816400000|2022-06-21 13:00:00|50.54|49.14|50.39|48.99|50.65|49.25|50.39|48.99|246
1655816700000|2022-06-21 13:05:00|50.38|48.98|50.38|48.98|50.45|49.05|50.33|48.93|247
1655817000000|2022-06-21 13:10:00|50.37|48.97|50.52|49.12|50.53|49.13|50.33|48.93|157
1655817300000|2022-06-21 13:15:00|50.51|49.11|50.76|49.36|50.86|49.46|50.1|48.7|406
1655817600000|2022-06-21 13:20:00|50.77|49.37|50.73|49.33|50.92|49.52|50.63|49.23|298
1655817900000|2022-06-21 13:25:00|50.71|49.31|50.83|49.43|50.96|49.56|50.66|49.26|328
1655818200000|2022-06-21 13:30:00|50.82|49.42|51.24|49.84|51.24|49.84|50.77|49.37|494
1655818500000|2022-06-21 13:35:00|51.23|49.83|51.16|49.76|51.36|49.96|51.03|49.63|453
1655818800000|2022-06-21 13:40:00|51.18|49.78|51.61|50.21|51.64|50.24|51.14|49.74|522
1655819100000|2022-06-21 13:45:00|51.6|50.2|51.42|50.02|51.64|50.24|51.27|49.87|506
1655819400000|2022-06-21 13:50:00|51.43|50.03|51.53|50.13|51.54|50.14|51.31|49.91|483
1655819700000|2022-06-21 13:55:00|51.54|50.14|51.65|50.25|51.71|50.31|51.47|50.07|521
1655820000000|2022-06-21 14:00:00|51.66|50.26|51.46|50.06|51.69|50.29|51.34|49.94|423
1655820300000|2022-06-21 14:05:00|51.45|50.05|51.31|49.91|51.53|50.13|51.3|49.9|361
1655820600000|2022-06-21 14:10:00|51.32|49.92|51.29|49.89|51.47|50.07|51.27|49.87|373
1655820900000|2022-06-21 14:15:00|51.28|49.88|51.21|49.81|51.36|49.96|51.16|49.76|347
1655821200000|2022-06-21 14:20:00|51.2|49.8|51.11|49.71|51.24|49.84|51.05|49.65|251
1655821500000|2022-06-21 14:25:00|51.12|49.72|50.81|49.41|51.2|49.8|50.79|49.39|337
1655821800000|2022-06-21 14:30:00|50.82|49.42|51.13|49.73|51.23|49.83|50.82|49.42|300
1655822100000|2022-06-21 14:35:00|51.14|49.74|51.21|49.81|51.24|49.84|51|49.6|288
1655822400000|2022-06-21 14:40:00|51.15|49.75|51.15|49.75|51.46|50.06|51.09|49.69|284
1655822700000|2022-06-21 14:45:00|51.16|49.76|51.63|50.23|51.78|50.38|51.05|49.65|328
1655823000000|2022-06-21 14:50:00|51.64|50.24|51.47|50.07|51.79|50.39|51.37|49.97|265
1655823300000|2022-06-21 14:55:00|51.48|50.08|51.4|50|51.56|50.16|51.32|49.92|275
1655823600000|2022-06-21 15:00:00|51.43|50.03|51.19|49.79|51.45|50.05|51.19|49.79|280
1655823900000|2022-06-21 15:05:00|51.24|49.84|51|49.6|51.24|49.84|50.99|49.59|289
1655824200000|2022-06-21 15:10:00|51.01|49.61|51.05|49.65|51.1|49.7|50.89|49.49|302
1655824500000|2022-06-21 15:15:00|51.06|49.66|50.95|49.55|51.12|49.72|50.89|49.49|176
1655824800000|2022-06-21 15:20:00|50.96|49.56|50.83|49.43|50.96|49.56|50.77|49.37|207
1655825100000|2022-06-21 15:25:00|50.85|49.45|50.98|49.58|51.06|49.66|50.81|49.41|256
1655825400000|2022-06-21 15:30:00|50.97|49.57|51.01|49.61|51.09|49.69|50.81|49.41|346
1655825700000|2022-06-21 15:35:00|51|49.6|50.72|49.32|51.07|49.67|50.69|49.29|321
1655826000000|2022-06-21 15:40:00|50.71|49.31|50.63|49.23|50.72|49.32|50.52|49.12|379
1655826300000|2022-06-21 15:45:00|50.62|49.22|50.74|49.34|50.75|49.35|50.49|49.09|368
1655826600000|2022-06-21 15:50:00|50.73|49.33|50.72|49.32|50.79|49.39|50.66|49.26|264
1655826900000|2022-06-21 15:55:00|50.73|49.33|50.74|49.34|50.83|49.43|50.67|49.27|236
1655827200000|2022-06-21 16:00:00|50.72|49.32|51|49.6|51|49.6|50.72|49.32|294
1655827500000|2022-06-21 16:05:00|50.99|49.59|50.74|49.34|51.07|49.67|50.68|49.28|343
1655827800000|2022-06-21 16:10:00|50.72|49.32|50.9|49.5|50.97|49.57|50.6|49.2|330
1655828100000|2022-06-21 16:15:00|50.88|49.48|51.05|49.65|51.11|49.71|50.86|49.46|303
1655828400000|2022-06-21 16:20:00|51.07|49.67|51.02|49.62|51.19|49.79|50.98|49.58|286
1655828700000|2022-06-21 16:25:00|51.03|49.63|51.03|49.63|51.1|49.7|50.9|49.5|306
1655829000000|2022-06-21 16:30:00|51.04|49.64|51.19|49.79|51.24|49.84|51.01|49.61|324
1655829300000|2022-06-21 16:35:00|51.18|49.78|51.12|49.72|51.26|49.86|51.07|49.67|234
1655829600000|2022-06-21 16:40:00|51.14|49.74|51.1|49.7|51.16|49.76|51.01|49.61|210
1655829900000|2022-06-21 16:45:00|51.08|49.68|51.01|49.61|51.16|49.76|50.84|49.44|284
1655830200000|2022-06-21 16:50:00|51.02|49.62|50.88|49.48|51.02|49.62|50.83|49.43|236
1655830500000|2022-06-21 16:55:00|50.89|49.49|50.82|49.42|50.92|49.52|50.79|49.39|207
1655830800000|2022-06-21 17:00:00|50.81|49.41|50.75|49.35|50.89|49.49|50.67|49.27|275
1655831100000|2022-06-21 17:05:00|50.74|49.34|50.64|49.24|50.81|49.41|50.59|49.19|291
1655831400000|2022-06-21 17:10:00|50.63|49.23|50.72|49.32|50.74|49.34|50.58|49.18|261
1655831700000|2022-06-21 17:15:00|50.71|49.31|50.7|49.3|50.8|49.4|50.67|49.27|214
1655832000000|2022-06-21 17:20:00|50.69|49.29|50.89|49.49|50.94|49.54|50.66|49.26|234
1655832300000|2022-06-21 17:25:00|50.9|49.5|50.87|49.47|50.93|49.53|50.84|49.44|196
1655832600000|2022-06-21 17:30:00|50.88|49.48|50.77|49.37|51.05|49.65|50.69|49.29|311
1655832900000|2022-06-21 17:35:00|50.76|49.36|50.29|48.89|50.78|49.38|50.28|48.88|386
1655833200000|2022-06-21 17:40:00|50.28|48.88|50.46|49.06|50.52|49.12|50.28|48.88|316
1655833500000|2022-06-21 17:45:00|50.45|49.05|50.39|48.99|50.5|49.1|50.27|48.87|288
1655833800000|2022-06-21 17:50:00|50.37|48.97|50.32|48.92|50.43|49.03|50.25|48.85|331
1655834100000|2022-06-21 17:55:00|50.31|48.91|50.02|48.62|50.31|48.91|50.01|48.61|328
1655834400000|2022-06-21 18:00:00|50.01|48.61|49.71|48.31|50.05|48.65|49.63|48.23|366
1655834700000|2022-06-21 18:05:00|49.72|48.32|49.62|48.22|49.78|48.38|49.5|48.1|293
1655835000000|2022-06-21 18:10:00|49.61|48.21|49.64|48.24|49.73|48.33|49.58|48.18|172
1655835300000|2022-06-21 18:15:00|49.65|48.25|49.6|48.2|49.79|48.39|49.56|48.16|202
1655835600000|2022-06-21 18:20:00|49.57|48.17|49.72|48.32|49.82|48.42|49.55|48.15|177
1655835900000|2022-06-21 18:25:00|49.71|48.31|49.9|48.5|49.9|48.5|49.67|48.27|147
1655836200000|2022-06-21 18:30:00|49.86|48.46|49.64|48.24|49.94|48.54|49.63|48.23|207
1655836500000|2022-06-21 18:35:00|49.63|48.23|49.53|48.13|49.67|48.27|49.5|48.1|211
1655836800000|2022-06-21 18:40:00|49.52|48.12|49.64|48.24|49.65|48.25|49.45|48.05|132
1655837100000|2022-06-21 18:45:00|49.6|48.2|49.75|48.35|49.78|48.38|49.6|48.2|151
1655837400000|2022-06-21 18:50:00|49.73|48.33|49.78|48.38|49.84|48.44|49.7|48.3|159
1655837700000|2022-06-21 18:55:00|49.8|48.4|49.67|48.27|49.8|48.4|49.53|48.13|233
1655838000000|2022-06-21 19:00:00|49.69|48.29|49.63|48.23|49.79|48.39|49.56|48.16|285
1655838300000|2022-06-21 19:05:00|49.62|48.22|49.75|48.35|49.82|48.42|49.6|48.2|219
1655838600000|2022-06-21 19:10:00|49.74|48.34|49.83|48.43|49.88|48.48|49.73|48.33|200
1655838900000|2022-06-21 19:15:00|49.82|48.42|49.85|48.45|49.99|48.59|49.81|48.41|273
1655839200000|2022-06-21 19:20:00|49.84|48.44|49.98|48.58|50.11|48.71|49.83|48.43|283
1655839500000|2022-06-21 19:25:00|50|48.6|49.95|48.55|50.01|48.61|49.86|48.46|182
1655839800000|2022-06-21 19:30:00|49.96|48.56|50.07|48.67|50.12|48.72|49.79|48.39|250
1655840100000|2022-06-21 19:35:00|50.06|48.66|50.18|48.78|50.26|48.86|50.01|48.61|284
1655840400000|2022-06-21 19:40:00|50.19|48.79|49.93|48.53|50.19|48.79|49.89|48.49|221
1655840700000|2022-06-21 19:45:00|49.94|48.54|49.2|47.8|49.98|48.58|49.16|47.76|453
1655841000000|2022-06-21 19:50:00|49.21|47.81|48.96|47.56|49.21|47.81|48.85|47.45|394
1655841300000|2022-06-21 19:55:00|48.95|47.55|48.81|47.41|49.01|47.61|48.74|47.34|339
1655841600000|2022-06-21 20:00:00|48.78|47.38|48.92|47.52|49.04|47.64|48.71|47.31|367
1655841900000|2022-06-21 20:05:00|48.9|47.5|48.8|47.4|48.96|47.56|48.76|47.36|243
1655842200000|2022-06-21 20:10:00|48.77|47.37|48.64|47.24|48.88|47.48|48.49|47.09|378
1655842500000|2022-06-21 20:15:00|48.65|47.25|48.67|47.27|48.8|47.4|48.62|47.22|300
1655842800000|2022-06-21 20:20:00|48.68|47.28|48.9|47.5|48.9|47.5|48.67|47.27|316
1655843100000|2022-06-21 20:25:00|48.89|47.49|48.77|47.37|48.95|47.55|48.72|47.32|239
1655843400000|2022-06-21 20:30:00|48.78|47.38|48.74|47.34|48.82|47.42|48.6|47.2|312
1655843700000|2022-06-21 20:35:00|48.77|47.37|48.89|47.49|48.98|47.58|48.74|47.34|242
1655844000000|2022-06-21 20:40:00|48.88|47.48|49|47.6|49.13|47.73|48.88|47.48|234
1655844300000|2022-06-21 20:45:00|49.03|47.63|48.81|47.41|49.03|47.63|48.8|47.4|175
1655844600000|2022-06-21 20:50:00|48.82|47.42|48.82|47.42|48.85|47.45|48.72|47.32|175
1655844900000|2022-06-21 20:55:00|48.8|47.4|48.85|47.45|48.93|47.53|48.76|47.36|150
1655845200000|2022-06-21 21:00:00|48.86|47.46|48.88|47.48|48.92|47.52|48.81|47.41|177
1655845500000|2022-06-21 21:05:00|48.89|47.49|48.91|47.51|48.93|47.53|48.87|47.47|95
1655845800000|2022-06-21 21:10:00|48.93|47.53|49.07|47.67|49.07|47.67|48.87|47.47|59
1655846100000|2022-06-21 21:15:00|49.03|47.63|49.04|47.64|49.09|47.69|48.98|47.58|101
1655846400000|2022-06-21 21:20:00|49.07|47.67|48.99|47.59|49.08|47.68|48.96|47.56|137
1655846700000|2022-06-21 21:25:00|49.03|47.63|48.98|47.58|49.06|47.66|48.93|47.53|70
1655847000000|2022-06-21 21:30:00|48.99|47.59|49.04|47.64|49.08|47.68|48.97|47.57|94
1655847300000|2022-06-21 21:35:00|49.05|47.65|48.81|47.41|49.07|47.67|48.78|47.38|109
1655847600000|2022-06-21 21:40:00|48.77|47.37|48.62|47.22|48.81|47.41|48.62|47.22|94
1655847900000|2022-06-21 21:45:00|48.63|47.23|48.82|47.42|48.88|47.48|48.6|47.2|128
1655848200000|2022-06-21 21:50:00|48.83|47.43|48.71|47.31|48.84|47.44|48.62|47.22|148
1655848500000|2022-06-21 21:55:00|48.7|47.3|48.85|47.45|48.99|47.59|48.67|47.27|167
1655848800000|2022-06-21 22:00:00|48.84|47.44|48.68|47.28|48.93|47.53|48.67|47.27|240
1655849100000|2022-06-21 22:05:00|48.67|47.27|48.68|47.28|48.81|47.41|48.59|47.19|180
1655849400000|2022-06-21 22:10:00|48.67|47.27|48.41|47.01|48.67|47.27|48.2|46.8|216
1655849700000|2022-06-21 22:15:00|48.42|47.02|48.43|47.03|48.54|47.14|48.32|46.92|194
1655850000000|2022-06-21 22:20:00|48.42|47.02|48.49|47.09|48.51|47.11|48.31|46.91|170
1655850300000|2022-06-21 22:25:00|48.45|47.05|48.37|46.97|48.5|47.1|48.32|46.92|137
1655850600000|2022-06-21 22:30:00|48.39|46.99|48.57|47.17|48.58|47.18|48.34|46.94|193
1655850900000|2022-06-21 22:35:00|48.58|47.18|48.53|47.13|48.66|47.26|48.5|47.1|146
1655851200000|2022-06-21 22:40:00|48.54|47.14|48.77|47.37|48.83|47.43|48.53|47.13|230
1655851500000|2022-06-21 22:45:00|48.78|47.38|48.85|47.45|48.89|47.49|48.64|47.24|268
1655851800000|2022-06-21 22:50:00|48.86|47.46|48.83|47.43|48.97|47.57|48.76|47.36|241
1655852100000|2022-06-21 22:55:00|48.82|47.42|49.02|47.62|49.09|47.69|48.81|47.41|290
1655852400000|2022-06-21 23:00:00|49.01|47.61|48.98|47.58|49.07|47.67|48.91|47.51|261
1655852700000|2022-06-21 23:05:00|48.97|47.57|49.03|47.63|49.06|47.66|48.95|47.55|202
1655853000000|2022-06-21 23:10:00|49.02|47.62|49.09|47.69|49.1|47.7|48.99|47.59|153
1655853300000|2022-06-21 23:15:00|49.1|47.7|48.96|47.56|49.3|47.9|48.93|47.53|248
1655853600000|2022-06-21 23:20:00|48.98|47.58|48.53|47.13|49.01|47.61|48.5|47.1|252
1655853900000|2022-06-21 23:25:00|48.54|47.14|48.37|46.97|48.59|47.19|48.2|46.8|354
1655854200000|2022-06-21 23:30:00|48.38|46.98|48.45|47.05|48.62|47.22|48.28|46.88|388
1655854500000|2022-06-21 23:35:00|48.46|47.06|48.47|47.07|48.59|47.19|48.42|47.02|268
1655854800000|2022-06-21 23:40:00|48.46|47.06|48.48|47.08|48.58|47.18|48.36|46.96|239
1655855100000|2022-06-21 23:45:00|48.47|47.07|48.3|47.6|48.66|47.62|48.26|46.98|259
1655855400000|2022-06-21 23:50:00|48.29|47.59|48.66|47.26|48.69|47.67|48.25|47.16|251
1655855700000|2022-06-21 23:55:00|48.65|47.25|48.76|47.36|48.8|47.4|48.54|47.14|273
1655856000000|2022-06-22 00:00:00|48.77|47.37|48.48|47.08|48.81|47.41|48.45|47.05|324
1655856300000|2022-06-22 00:05:00|48.49|47.09|48.14|46.74|48.53|47.13|47.85|46.45|367
1655856600000|2022-06-22 00:10:00|48.15|46.75|47.86|46.46|48.22|46.82|47.63|46.23|455
1655856900000|2022-06-22 00:15:00|47.83|46.43|47.89|46.49|47.95|46.55|47.62|46.22|413
1655857200000|2022-06-22 00:20:00|47.9|46.5|47.9|46.5|48.04|46.64|47.85|46.45|308
1655857500000|2022-06-22 00:25:00|47.91|46.51|48.02|46.62|48.11|46.71|47.89|46.49|271
1655857800000|2022-06-22 00:30:00|48.01|46.61|48.12|46.72|48.32|46.92|48.01|46.61|318
1655858100000|2022-06-22 00:35:00|48.16|46.76|48.29|46.89|48.35|46.95|48.08|46.68|299
1655858400000|2022-06-22 00:40:00|48.3|46.9|48.32|46.92|48.47|47.07|48.26|46.86|266
1655858700000|2022-06-22 00:45:00|48.28|46.88|48.02|46.62|48.33|46.93|48|46.6|353
1655859000000|2022-06-22 00:50:00|48.03|46.63|47.96|46.56|48.07|46.67|47.82|46.42|332
1655859300000|2022-06-22 00:55:00|47.97|46.57|48|46.6|48.09|46.69|47.92|46.52|284
1655859600000|2022-06-22 01:00:00|47.99|46.59|47.85|46.45|48.01|46.61|47.77|46.37|326
1655859900000|2022-06-22 01:05:00|47.86|46.46|48.17|46.77|48.23|46.83|47.83|46.43|334
1655860200000|2022-06-22 01:10:00|48.18|46.78|48.18|46.78|48.29|46.89|48.14|46.74|265
1655860500000|2022-06-22 01:15:00|48.19|46.79|48.22|46.82|48.32|46.92|48.11|46.71|255
1655860800000|2022-06-22 01:20:00|48.23|46.83|48.25|46.85|48.31|46.91|48.2|46.8|242
1655861100000|2022-06-22 01:25:00|48.27|46.87|48.15|46.75|48.39|46.99|48.03|46.63|294
1655861400000|2022-06-22 01:30:00|48.16|46.76|48.32|46.92|48.43|47.03|48.14|46.74|291
1655861700000|2022-06-22 01:35:00|48.33|46.93|48.37|46.97|48.38|46.98|48.24|46.84|235
1655862000000|2022-06-22 01:40:00|48.38|46.98|48.01|46.61|48.43|47.03|48|46.6|315
1655862300000|2022-06-22 01:45:00|48|46.6|47.9|46.5|48.06|46.66|47.77|46.37|332
1655862600000|2022-06-22 01:50:00|47.89|46.49|47.47|46.07|47.94|46.54|47.47|46.07|392
1655862900000|2022-06-22 01:55:00|47.48|46.08|47.25|45.85|47.55|46.15|47.25|45.85|406
1655863200000|2022-06-22 02:00:00|47.27|45.87|47.56|46.16|47.59|46.19|47.25|45.85|387
1655863500000|2022-06-22 02:05:00|47.55|46.15|47.36|45.96|47.58|46.18|47.27|45.87|367
1655863800000|2022-06-22 02:10:00|47.38|45.98|47.33|45.93|47.4|46|47.2|45.8|348
1655864100000|2022-06-22 02:15:00|47.32|45.92|47.3|45.9|47.45|46.05|47.22|45.82|318
1655864400000|2022-06-22 02:20:00|47.29|45.89|47.38|45.98|47.48|46.08|47.26|45.86|223
1655864700000|2022-06-22 02:25:00|47.39|45.99|47.48|46.08|47.55|46.15|47.38|45.98|272
1655865000000|2022-06-22 02:30:00|47.47|46.07|47.46|46.06|47.56|46.16|47.39|45.99|269
1655865300000|2022-06-22 02:35:00|47.45|46.05|47.48|46.08|47.54|46.14|47.34|45.94|238
1655865600000|2022-06-22 02:40:00|47.47|46.07|47.49|46.09|47.53|46.13|47.42|46.02|208
1655865900000|2022-06-22 02:45:00|47.48|46.08|47.47|46.07|47.55|46.15|47.42|46.02|257
1655866200000|2022-06-22 02:50:00|47.5|46.1|47.51|46.11|47.57|46.17|47.29|45.89|291
1655866500000|2022-06-22 02:55:00|47.52|46.12|47.41|46.01|47.54|46.14|47.32|45.92|248
1655866800000|2022-06-22 03:00:00|47.4|46|47.53|46.13|47.6|46.2|47.37|45.97|234
1655867100000|2022-06-22 03:05:00|47.5|46.1|47.59|46.19|47.64|46.24|47.5|46.1|176
1655867400000|2022-06-22 03:10:00|47.6|46.2|47.61|46.21|47.65|46.25|47.51|46.11|244
1655867700000|2022-06-22 03:15:00|47.62|46.22|47.57|46.17|47.7|46.3|47.55|46.15|241
1655868000000|2022-06-22 03:20:00|47.58|46.18|47.46|46.06|47.58|46.18|47.46|46.06|161
1655868300000|2022-06-22 03:25:00|47.48|46.08|47.47|46.07|47.59|46.19|47.39|45.99|212
1655868600000|2022-06-22 03:30:00|47.45|46.05|47.47|46.07|47.53|46.13|47.27|45.87|246
1655868900000|2022-06-22 03:35:00|47.48|46.08|47.32|45.92|47.49|46.09|47.32|45.92|212
1655869200000|2022-06-22 03:40:00|47.33|45.93|47.26|45.86|47.36|45.96|47.05|45.65|266
1655869500000|2022-06-22 03:45:00|47.24|45.84|46.96|45.56|47.25|45.85|46.93|45.53|340
1655869800000|2022-06-22 03:50:00|46.98|45.58|47.05|45.65|47.13|45.73|46.95|45.55|208
1655870100000|2022-06-22 03:55:00|47.04|45.64|47.14|45.74|47.15|45.75|47|45.6|217
1655870400000|2022-06-22 04:00:00|47.13|45.73|47.21|45.81|47.24|45.84|47.02|45.62|226
1655870700000|2022-06-22 04:05:00|47.23|45.83|47.29|45.89|47.38|45.98|47.19|45.79|185
1655871000000|2022-06-22 04:10:00|47.32|45.92|47.42|46.02|47.48|46.08|47.29|45.89|160
1655871300000|2022-06-22 04:15:00|47.43|46.03|47.43|46.03|47.48|46.08|47.25|45.85|255
1655871600000|2022-06-22 04:20:00|47.42|46.02|47.39|45.99|47.47|46.07|47.31|45.91|194
1655871900000|2022-06-22 04:25:00|47.38|45.98|47.33|45.93|47.47|46.07|47.25|45.85|193
1655872200000|2022-06-22 04:30:00|47.32|45.92|47.3|45.9|47.45|46.05|47.29|45.89|185
1655872500000|2022-06-22 04:35:00|47.29|45.89|47.14|45.74|47.33|45.93|47.08|45.68|258
1655872800000|2022-06-22 04:40:00|47.13|45.73|47.36|45.96|47.37|45.97|47.07|45.67|221
1655873100000|2022-06-22 04:45:00|47.37|45.97|47.55|46.15|47.65|46.25|47.31|45.91|269
1655873400000|2022-06-22 04:50:00|47.54|46.14|47.59|46.19|47.64|46.24|47.5|46.1|163
1655873700000|2022-06-22 04:55:00|47.6|46.2|47.69|46.29|47.72|46.32|47.57|46.17|181
1655874000000|2022-06-22 05:00:00|47.71|46.31|47.77|46.37|47.82|46.42|47.67|46.27|207
1655874300000|2022-06-22 05:05:00|47.74|46.34|47.78|46.38|47.97|46.57|47.74|46.34|236
1655874600000|2022-06-22 05:10:00|47.81|46.41|47.79|46.39|47.84|46.44|47.72|46.32|156
1655874900000|2022-06-22 05:15:00|47.78|46.38|47.84|46.44|47.85|46.45|47.68|46.28|150
1655875200000|2022-06-22 05:20:00|47.82|46.42|47.94|46.54|48|46.6|47.82|46.42|118
1655875500000|2022-06-22 05:25:00|47.95|46.55|47.85|46.45|47.96|46.56|47.8|46.4|173
1655875800000|2022-06-22 05:30:00|47.83|46.43|47.83|46.43|47.91|46.51|47.78|46.38|207
1655876100000|2022-06-22 05:35:00|47.84|46.44|47.79|46.39|47.86|46.46|47.67|46.27|214
1655876400000|2022-06-22 05:40:00|47.81|46.41|47.76|46.36|47.81|46.41|47.71|46.31|176
1655876700000|2022-06-22 05:45:00|47.74|46.34|47.78|46.38|47.82|46.42|47.72|46.32|168
1655877000000|2022-06-22 05:50:00|47.74|46.34|47.64|46.24|47.82|46.42|47.61|46.21|230
1655877300000|2022-06-22 05:55:00|47.62|46.22|47.24|46.54|47.69|46.65|47.24|46.21|162
1655877600000|2022-06-22 06:00:00|47.23|46.53|47.68|46.28|47.71|46.66|47.11|46.18|185
1655877900000|2022-06-22 06:05:00|47.69|46.29|47.73|46.33|47.79|46.39|47.68|46.28|193
1655878200000|2022-06-22 06:10:00|47.7|46.3|47.63|46.23|47.88|46.48|47.61|46.21|228
1655878500000|2022-06-22 06:15:00|47.64|46.24|47.14|45.74|47.65|46.25|47.05|45.65|387
1655878800000|2022-06-22 06:20:00|47.13|45.73|46.99|45.59|47.14|45.74|46.86|45.46|395
1655879100000|2022-06-22 06:25:00|46.98|45.58|46.86|45.46|47.06|45.66|46.86|45.46|398
1655879400000|2022-06-22 06:30:00|46.89|45.49|46.93|45.53|47.01|45.61|46.78|45.38|379
1655879700000|2022-06-22 06:35:00|46.9|45.5|47.11|45.71|47.24|45.84|46.9|45.5|263
1655880000000|2022-06-22 06:40:00|47.16|45.76|47.15|45.75|47.26|45.86|47.12|45.72|221
1655880300000|2022-06-22 06:45:00|47.14|45.74|47.39|45.99|47.51|46.11|47.14|45.74|298
1655880600000|2022-06-22 06:50:00|47.38|45.98|47.21|45.81|47.42|46.02|47.2|45.8|260
1655880900000|2022-06-22 06:55:00|47.2|45.8|47.18|45.78|47.23|45.83|47.13|45.73|286
1655881200000|2022-06-22 07:00:00|47.17|45.77|47.15|45.75|47.24|45.84|46.98|45.58|292
1655881500000|2022-06-22 07:05:00|47.16|45.76|46.6|45.2|47.16|45.76|46.55|45.15|349
1655881800000|2022-06-22 07:10:00|46.61|45.21|47.29|45.89|47.3|45.9|46.61|45.21|429
1655882100000|2022-06-22 07:15:00|47.3|45.9|47.15|45.75|47.45|46.05|47.13|45.73|364
1655882400000|2022-06-22 07:20:00|47.16|45.76|47.19|45.79|47.26|45.86|47.02|45.62|259
1655882700000|2022-06-22 07:25:00|47.2|45.8|47.27|45.87|47.37|45.97|47.19|45.79|258
1655883000000|2022-06-22 07:30:00|47.26|45.86|47.25|45.85|47.38|45.98|47.22|45.82|243
1655883300000|2022-06-22 07:35:00|47.26|45.86|47.18|45.78|47.35|45.95|47.15|45.75|226
1655883600000|2022-06-22 07:40:00|47.17|45.77|46.98|45.58|47.24|45.84|46.97|45.57|233
1655883900000|2022-06-22 07:45:00|47|45.6|46.9|45.5|47.03|45.63|46.75|45.35|261
1655884200000|2022-06-22 07:50:00|46.91|45.51|46.74|45.34|47.05|45.65|46.68|45.28|367
1655884500000|2022-06-22 07:55:00|46.7|45.3|46.74|45.34|46.87|45.47|46.66|45.26|357
1655884800000|2022-06-22 08:00:00|46.73|45.33|46.53|45.13|46.77|45.37|46.5|45.1|306
1655885100000|2022-06-22 08:05:00|46.54|45.14|46.89|45.49|46.9|45.5|46.47|45.07|296
1655885400000|2022-06-22 08:10:00|46.88|45.48|47.02|45.62|47.09|45.69|46.85|45.45|308
1655885700000|2022-06-22 08:15:00|47.03|45.63|46.98|45.58|47.1|45.7|46.93|45.53|304
1655886000000|2022-06-22 08:20:00|46.99|45.59|47.05|45.65|47.11|45.71|46.98|45.58|221
1655886300000|2022-06-22 08:25:00|47.06|45.66|47.06|45.66|47.17|45.77|46.98|45.58|179
1655886600000|2022-06-22 08:30:00|47.08|45.68|47.05|45.65|47.17|45.77|46.98|45.58|205
1655886900000|2022-06-22 08:35:00|47.07|45.67|46.91|45.51|47.14|45.74|46.9|45.5|246
1655887200000|2022-06-22 08:40:00|46.9|45.5|46.96|45.56|47|45.6|46.84|45.44|282
1655887500000|2022-06-22 08:45:00|46.98|45.58|47.01|45.61|47.13|45.73|46.81|45.41|346
1655887800000|2022-06-22 08:50:00|47|45.6|47.16|45.76|47.24|45.84|46.98|45.58|276
1655888100000|2022-06-22 08:55:00|47.15|45.75|47.26|45.86|47.33|45.93|47.09|45.69|264
1655888400000|2022-06-22 09:00:00|47.25|45.85|47.39|45.99|47.45|46.05|47.25|45.85|383
1655888700000|2022-06-22 09:05:00|47.4|46|47.28|45.88|47.44|46.04|47.25|45.85|207
1655889000000|2022-06-22 09:10:00|47.29|45.89|47.39|45.99|47.45|46.05|47.27|45.87|185
1655889300000|2022-06-22 09:15:00|47.38|45.98|47.3|45.9|47.5|46.1|47.28|45.88|170
1655889600000|2022-06-22 09:20:00|47.32|45.92|47.28|45.88|47.33|45.93|47.23|45.83|162
1655889900000|2022-06-22 09:25:00|47.27|45.87|47.26|45.86|47.31|45.91|47.17|45.77|136
1655890200000|2022-06-22 09:30:00|47.25|45.85|47.72|46.32|47.75|46.35|47.22|45.82|228
1655890500000|2022-06-22 09:35:00|47.76|46.36|47.73|46.33|47.97|46.57|47.7|46.3|292
1655890800000|2022-06-22 09:40:00|47.72|46.32|47.72|46.32|47.83|46.43|47.71|46.31|200
1655891100000|2022-06-22 09:45:00|47.73|46.33|47.84|46.44|47.89|46.49|47.72|46.32|248
1655891400000|2022-06-22 09:50:00|47.87|46.47|47.9|46.5|47.96|46.56|47.77|46.37|216
1655891700000|2022-06-22 09:55:00|47.89|46.49|47.93|46.53|47.95|46.55|47.82|46.42|205
1655892000000|2022-06-22 10:00:00|47.91|46.51|47.82|46.42|47.96|46.56|47.71|46.31|280
1655892300000|2022-06-22 10:05:00|47.84|46.44|48.02|46.62|48.03|46.63|47.84|46.44|216
1655892600000|2022-06-22 10:10:00|48.03|46.63|47.83|46.43|48.15|46.75|47.79|46.39|233
1655892900000|2022-06-22 10:15:00|47.84|46.44|47.78|46.38|47.86|46.46|47.77|46.37|105
1655893200000|2022-06-22 10:20:00|47.81|46.41|47.82|46.42|47.85|46.45|47.77|46.37|102
1655893500000|2022-06-22 10:25:00|47.81|46.41|47.95|46.55|47.96|46.56|47.68|46.28|178
1655893800000|2022-06-22 10:30:00|47.96|46.56|47.95|46.55|48.08|46.68|47.92|46.52|247
1655894100000|2022-06-22 10:35:00|47.96|46.56|47.92|46.52|48.1|46.7|47.86|46.46|215
1655894400000|2022-06-22 10:40:00|47.9|46.5|47.86|46.46|47.94|46.54|47.76|46.36|208
1655894700000|2022-06-22 10:45:00|47.85|46.45|47.82|46.42|47.92|46.52|47.75|46.35|221
1655895000000|2022-06-22 10:50:00|47.86|46.46|47.93|46.53|47.99|46.59|47.81|46.41|178
1655895300000|2022-06-22 10:55:00|47.92|46.52|47.86|46.46|47.94|46.54|47.82|46.42|101
1655895600000|2022-06-22 11:00:00|47.87|46.47|47.99|46.59|48.01|46.61|47.84|46.44|141
1655895900000|2022-06-22 11:05:00|47.97|46.57|47.82|46.42|48.01|46.61|47.8|46.4|127
1655896200000|2022-06-22 11:10:00|47.84|46.44|47.97|46.57|48.04|46.64|47.79|46.39|184
1655896500000|2022-06-22 11:15:00|47.94|46.54|48.02|46.62|48.1|46.7|47.94|46.54|270
1655896800000|2022-06-22 11:20:00|48.01|46.61|48.14|46.74|48.25|46.85|47.96|46.56|253
1655897100000|2022-06-22 11:25:00|48.15|46.75|48.2|46.8|48.4|47|48.11|46.71|269
1655897400000|2022-06-22 11:30:00|48.22|46.82|48.11|46.71|48.32|46.92|48.09|46.69|299
1655897700000|2022-06-22 11:35:00|48.12|46.72|48.16|46.76|48.19|46.79|48.07|46.67|231
1655898000000|2022-06-22 11:40:00|48.18|46.78|48.25|46.85|48.29|46.89|48.1|46.7|217
1655898300000|2022-06-22 11:45:00|48.26|46.86|48.06|46.66|48.28|46.88|48.02|46.62|231
1655898600000|2022-06-22 11:50:00|48.07|46.67|48.05|46.65|48.08|46.68|48.02|46.62|165
1655898900000|2022-06-22 11:55:00|48.04|46.64|47.89|46.49|48.06|46.66|47.86|46.46|260
1655899200000|2022-06-22 12:00:00|47.9|46.5|47.87|46.47|47.97|46.57|47.83|46.43|228
1655899500000|2022-06-22 12:05:00|47.86|46.46|47.82|46.42|47.9|46.5|47.76|46.36|260
1655899800000|2022-06-22 12:10:00|47.81|46.41|47.73|46.33|47.86|46.46|47.68|46.28|242
1655900100000|2022-06-22 12:15:00|47.76|46.36|47.66|46.26|47.77|46.37|47.49|46.09|286
1655900400000|2022-06-22 12:20:00|47.67|46.27|47.68|46.28|47.72|46.32|47.62|46.22|153
1655900700000|2022-06-22 12:25:00|47.67|46.27|47.68|46.28|47.72|46.32|47.62|46.22|137
1655901000000|2022-06-22 12:30:00|47.67|46.27|47.69|46.29|47.73|46.33|47.62|46.22|101
1655901300000|2022-06-22 12:35:00|47.66|46.26|47.9|46.5|48.01|46.61|47.65|46.25|270
1655901600000|2022-06-22 12:40:00|47.93|46.53|47.42|46.02|47.93|46.53|47.4|46|395
1655901900000|2022-06-22 12:45:00|47.47|46.07|47.34|45.94|47.47|46.07|47.27|45.87|387
1655902200000|2022-06-22 12:50:00|47.35|45.95|47.45|46.05|47.48|46.08|47.24|45.84|352
1655902500000|2022-06-22 12:55:00|47.42|46.02|47.75|46.35|47.82|46.42|47.4|46|199
1655902800000|2022-06-22 13:00:00|47.74|46.34|47.55|46.15|47.86|46.46|47.48|46.08|395
1655903100000|2022-06-22 13:05:00|47.54|46.14|47.81|46.41|47.84|46.44|47.47|46.07|363
1655903400000|2022-06-22 13:10:00|47.82|46.42|47.77|46.37|47.84|46.44|47.73|46.33|318
1655903700000|2022-06-22 13:15:00|47.76|46.36|47.56|46.16|47.82|46.42|47.52|46.12|301
1655904000000|2022-06-22 13:20:00|47.58|46.18|47.86|46.46|47.97|46.57|47.53|46.13|414
1655904300000|2022-06-22 13:25:00|47.85|46.45|47.99|46.59|48.03|46.63|47.75|46.35|383
1655904600000|2022-06-22 13:30:00|48.01|46.61|47.84|46.44|48.11|46.71|47.76|46.36|489
1655904900000|2022-06-22 13:35:00|47.83|46.43|47.89|46.49|48.01|46.61|47.76|46.36|425
1655905200000|2022-06-22 13:40:00|47.87|46.47|48.08|46.68|48.13|46.73|47.72|46.32|456
1655905500000|2022-06-22 13:45:00|48.12|46.72|48.11|46.71|48.25|46.85|48.05|46.65|432
1655905800000|2022-06-22 13:50:00|48.1|46.7|48.27|46.87|48.28|46.88|47.87|46.47|456
1655906100000|2022-06-22 13:55:00|48.28|46.88|48.35|46.95|48.43|47.03|48.28|46.88|455
1655906400000|2022-06-22 14:00:00|48.34|46.94|48.41|47.01|48.59|47.19|48.25|46.85|492
1655906700000|2022-06-22 14:05:00|48.4|47|48.51|47.11|48.51|47.11|48.24|46.84|410
1655907000000|2022-06-22 14:10:00|48.53|47.13|48.48|47.08|48.53|47.13|48.29|46.89|344
1655907300000|2022-06-22 14:15:00|48.49|47.09|48.6|47.2|48.61|47.21|48.32|46.92|381
1655907600000|2022-06-22 14:20:00|48.59|47.19|48.6|47.2|48.64|47.24|48.45|47.05|370
1655907900000|2022-06-22 14:25:00|48.59|47.19|48.57|47.17|48.74|47.34|48.52|47.12|406
1655908200000|2022-06-22 14:30:00|48.58|47.18|48.56|47.16|48.74|47.34|48.56|47.16|476
1655908500000|2022-06-22 14:35:00|48.55|47.15|48.37|46.97|48.57|47.17|48.3|46.9|391
1655908800000|2022-06-22 14:40:00|48.38|46.98|48.27|46.87|48.4|47|48.22|46.82|404
1655909100000|2022-06-22 14:45:00|48.32|46.92|48.05|46.65|48.32|46.92|48.01|46.61|430
1655909400000|2022-06-22 14:50:00|48.04|46.64|48.06|46.66|48.17|46.77|48.02|46.62|318
1655909700000|2022-06-22 14:55:00|48.05|46.65|48.09|46.69|48.17|46.77|48.04|46.64|259
1655910000000|2022-06-22 15:00:00|48.1|46.7|47.99|46.59|48.12|46.72|47.88|46.48|314
1655910300000|2022-06-22 15:05:00|47.98|46.58|47.84|46.44|47.98|46.58|47.8|46.4|304
1655910600000|2022-06-22 15:10:00|47.86|46.46|47.81|46.41|47.92|46.52|47.78|46.38|229
1655910900000|2022-06-22 15:15:00|47.8|46.4|47.95|46.55|48|46.6|47.78|46.38|244
1655911200000|2022-06-22 15:20:00|47.94|46.54|47.86|46.46|48|46.6|47.8|46.4|225
1655911500000|2022-06-22 15:25:00|47.87|46.47|47.77|46.37|47.91|46.51|47.72|46.32|309
1655911800000|2022-06-22 15:30:00|47.78|46.38|47.95|46.55|48.08|46.68|47.76|46.36|351
1655912100000|2022-06-22 15:35:00|47.94|46.54|47.95|46.55|48.01|46.61|47.92|46.52|232
1655912400000|2022-06-22 15:40:00|47.96|46.56|47.71|46.31|47.98|46.58|47.61|46.21|333
1655912700000|2022-06-22 15:45:00|47.7|46.3|47.73|46.33|47.81|46.41|47.54|46.14|466
1655913000000|2022-06-22 15:50:00|47.71|46.31|47.48|46.08|47.73|46.33|47.44|46.04|399
1655913300000|2022-06-22 15:55:00|47.51|46.11|47.4|46|47.58|46.18|47.31|45.91|486
1655913600000|2022-06-22 16:00:00|47.38|45.98|47.44|46.04|47.7|46.3|47.25|45.85|566
1655913900000|2022-06-22 16:05:00|47.45|46.05|47.21|45.81|47.45|46.05|47.05|45.65|583
1655914200000|2022-06-22 16:10:00|47.22|45.82|47.17|45.77|47.35|45.95|47.09|45.69|559
1655914500000|2022-06-22 16:15:00|47.18|45.78|47.49|46.09|47.57|46.17|47.12|45.72|527
1655914800000|2022-06-22 16:20:00|47.48|46.08|47.46|46.06|47.72|46.32|47.42|46.02|514
1655915100000|2022-06-22 16:25:00|47.44|46.04|47.52|46.12|47.62|46.22|47.42|46.02|417
1655915400000|2022-06-22 16:30:00|47.51|46.11|47.69|46.29|47.71|46.31|47.48|46.08|387
1655915700000|2022-06-22 16:35:00|47.68|46.28|47.58|46.18|47.72|46.32|47.5|46.1|335
1655916000000|2022-06-22 16:40:00|47.57|46.17|47.58|46.18|47.64|46.24|47.5|46.1|276
1655916300000|2022-06-22 16:45:00|47.59|46.19|47.45|46.05|47.63|46.23|47.42|46.02|291
1655916600000|2022-06-22 16:50:00|47.46|46.06|47.56|46.16|47.59|46.19|47.43|46.03|288
1655916900000|2022-06-22 16:55:00|47.57|46.17|47.8|46.4|47.84|46.44|47.56|46.16|390
1655917200000|2022-06-22 17:00:00|47.81|46.41|47.75|46.35|47.86|46.46|47.65|46.25|358
1655917500000|2022-06-22 17:05:00|47.74|46.34|47.76|46.36|47.79|46.39|47.65|46.25|339
1655917800000|2022-06-22 17:10:00|47.75|46.35|47.85|46.45|47.92|46.52|47.72|46.32|353
1655918100000|2022-06-22 17:15:00|47.87|46.47|47.99|46.59|48.03|46.63|47.81|46.41|314
1655918400000|2022-06-22 17:20:00|48|46.6|47.97|46.57|48.11|46.71|47.94|46.54|336
1655918700000|2022-06-22 17:25:00|47.96|46.56|47.95|46.55|48.05|46.65|47.91|46.51|267
1655919000000|2022-06-22 17:30:00|47.93|46.53|47.92|46.52|47.99|46.59|47.91|46.51|188
1655919300000|2022-06-22 17:35:00|47.91|46.51|47.88|46.48|47.98|46.58|47.83|46.43|215
1655919600000|2022-06-22 17:40:00|47.84|46.44|47.62|46.22|47.85|46.45|47.52|46.12|397
1655919900000|2022-06-22 17:45:00|47.6|46.2|47.82|46.42|47.87|46.47|47.58|46.18|332
1655920200000|2022-06-22 17:50:00|47.81|46.41|47.69|46.29|47.86|46.46|47.67|46.27|334
1655920500000|2022-06-22 17:55:00|47.7|46.3|47.68|46.28|47.73|46.33|47.61|46.21|289
1655920800000|2022-06-22 18:00:00|47.69|46.29|47.56|46.16|47.71|46.31|47.56|46.16|248
1655921100000|2022-06-22 18:05:00|47.55|46.15|47.79|46.39|47.83|46.43|47.54|46.14|262
1655921400000|2022-06-22 18:10:00|47.78|46.38|47.88|46.48|47.88|46.48|47.68|46.28|288
1655921700000|2022-06-22 18:15:00|47.89|46.49|47.9|46.5|47.93|46.53|47.83|46.43|246
1655922000000|2022-06-22 18:20:00|47.91|46.51|47.86|46.46|47.96|46.56|47.74|46.34|292
1655922300000|2022-06-22 18:25:00|47.85|46.45|47.67|46.27|47.88|46.48|47.65|46.25|267
1655922600000|2022-06-22 18:30:00|47.68|46.28|47.78|46.38|47.79|46.39|47.63|46.23|269
1655922900000|2022-06-22 18:35:00|47.77|46.37|47.83|46.43|47.86|46.46|47.74|46.34|275
1655923200000|2022-06-22 18:40:00|47.82|46.42|47.92|46.52|47.97|46.57|47.78|46.38|303
1655923500000|2022-06-22 18:45:00|47.91|46.51|47.86|46.46|47.95|46.55|47.82|46.42|284
1655923800000|2022-06-22 18:50:00|47.85|46.45|47.75|46.35|47.9|46.5|47.71|46.31|334
1655924100000|2022-06-22 18:55:00|47.77|46.37|47.78|46.38|47.83|46.43|47.74|46.34|258
1655924400000|2022-06-22 19:00:00|47.79|46.39|47.83|46.43|47.86|46.46|47.66|46.26|330
1655924700000|2022-06-22 19:05:00|47.84|46.44|47.51|46.11|47.86|46.46|47.47|46.07|355
1655925000000|2022-06-22 19:10:00|47.52|46.12|47.64|46.24|47.68|46.28|47.51|46.11|332
1655925300000|2022-06-22 19:15:00|47.63|46.23|47.47|46.07|47.66|46.26|47.43|46.03|302
1655925600000|2022-06-22 19:20:00|47.46|46.06|47.43|46.03|47.53|46.13|47.41|46.01|259
1655925900000|2022-06-22 19:25:00|47.44|46.04|47.32|45.92|47.46|46.06|47.23|45.83|282
1655926200000|2022-06-22 19:30:00|47.27|45.87|47.18|45.78|47.32|45.92|47.18|45.78|267
1655926500000|2022-06-22 19:35:00|47.19|45.79|47.06|45.66|47.23|45.83|47.05|45.65|306
1655926800000|2022-06-22 19:40:00|47.04|45.64|47.13|45.73|47.2|45.8|46.97|45.57|402
1655927100000|2022-06-22 19:45:00|47.12|45.72|46.95|45.55|47.15|45.75|46.92|45.52|343
1655927400000|2022-06-22 19:50:00|46.98|45.58|47.28|45.88|47.34|45.94|46.95|45.55|379
1655927700000|2022-06-22 19:55:00|47.29|45.89|47.39|45.99|47.48|46.08|47.27|45.87|345
1655928000000|2022-06-22 20:00:00|47.4|46|47.25|45.85|47.5|46.1|47.19|45.79|380
1655928300000|2022-06-22 20:05:00|47.27|45.87|47.31|45.91|47.43|46.03|47.24|45.84|328
1655928600000|2022-06-22 20:10:00|47.27|45.87|47.59|46.19|47.63|46.23|47.27|45.87|375
1655928900000|2022-06-22 20:15:00|47.6|46.2|47.6|46.2|47.64|46.24|47.57|46.17|274
1655929200000|2022-06-22 20:20:00|47.59|46.19|47.62|46.22|47.73|46.33|47.57|46.17|279
1655929500000|2022-06-22 20:25:00|47.63|46.23|47.53|46.13|47.67|46.27|47.5|46.1|250
1655929800000|2022-06-22 20:30:00|47.52|46.12|47.09|45.69|47.54|46.14|47.09|45.69|371
1655930100000|2022-06-22 20:35:00|47.1|45.7|46.74|45.34|47.13|45.73|46.72|45.32|489
1655930400000|2022-06-22 20:40:00|46.73|45.33|46.7|45.3|46.78|45.38|46.61|45.21|464
1655930700000|2022-06-22 20:45:00|46.69|45.29|47.01|45.61|47.21|45.81|46.57|45.17|471
1655931000000|2022-06-22 20:50:00|47|45.6|47.02|45.62|47.15|45.75|46.97|45.57|388
1655931300000|2022-06-22 20:55:00|47.03|45.63|46.87|45.47|47.1|45.7|46.82|45.42|413
1655931600000|2022-06-22 21:00:00|46.86|45.46|46.98|45.58|47.03|45.63|46.85|45.45|283
1655931900000|2022-06-22 21:05:00|46.99|45.59|46.91|45.51|47.06|45.66|46.85|45.45|188
1655932200000|2022-06-22 21:10:00|46.9|45.5|46.65|45.25|46.91|45.51|46.64|45.24|300
1655932500000|2022-06-22 21:15:00|46.64|45.24|46.7|45.3|46.72|45.32|46.55|45.15|307
1655932800000|2022-06-22 21:20:00|46.71|45.31|46.5|45.1|46.8|45.4|46.5|45.1|322
1655933100000|2022-06-22 21:25:00|46.51|45.11|46.62|45.22|46.64|45.24|46.47|45.07|257
1655933400000|2022-06-22 21:30:00|46.65|45.25|46.67|45.27|46.74|45.34|46.59|45.19|135
1655933700000|2022-06-22 21:35:00|46.7|45.3|46.41|45.01|46.7|45.3|46.28|44.88|249
1655934000000|2022-06-22 21:40:00|46.4|45|46.5|45.1|46.54|45.14|46.36|44.96|252
1655934300000|2022-06-22 21:45:00|46.51|45.11|46.72|45.32|46.76|45.36|46.5|45.1|272
1655934600000|2022-06-22 21:50:00|46.71|45.31|46.83|45.43|46.92|45.52|46.7|45.3|270
1655934900000|2022-06-22 21:55:00|46.84|45.44|46.95|45.55|47.07|45.67|46.83|45.43|300
1655935200000|2022-06-22 22:00:00|46.94|45.54|46.93|45.53|47.04|45.64|46.91|45.51|339
1655935500000|2022-06-22 22:05:00|46.92|45.52|46.98|45.58|47.04|45.64|46.86|45.46|334
1655935800000|2022-06-22 22:10:00|46.97|45.57|46.91|45.51|47.12|45.72|46.84|45.44|339
1655936100000|2022-06-22 22:15:00|46.9|45.5|46.67|45.27|46.91|45.51|46.66|45.26|306
1655936400000|2022-06-22 22:20:00|46.68|45.28|46.69|45.29|46.78|45.38|46.67|45.27|202
1655936700000|2022-06-22 22:25:00|46.68|45.28|46.68|45.28|46.76|45.36|46.61|45.21|235
1655937000000|2022-06-22 22:30:00|46.67|45.27|46.8|45.4|46.84|45.44|46.67|45.27|320
1655937300000|2022-06-22 22:35:00|46.78|45.38|46.71|45.31|46.9|45.5|46.71|45.31|292
1655937600000|2022-06-22 22:40:00|46.72|45.32|46.69|45.29|46.74|45.34|46.66|45.26|231
1655937900000|2022-06-22 22:45:00|46.7|45.3|46.71|45.31|46.73|45.33|46.63|45.23|242
1655938200000|2022-06-22 22:50:00|46.7|45.3|46.76|45.36|46.78|45.38|46.66|45.26|282
1655938500000|2022-06-22 22:55:00|46.75|45.35|46.82|45.42|46.84|45.44|46.75|45.35|216
1655938800000|2022-06-22 23:00:00|46.81|45.41|46.87|45.47|46.94|45.54|46.79|45.39|233
1655939100000|2022-06-22 23:05:00|46.86|45.46|46.79|45.39|46.89|45.49|46.77|45.37|193
1655939400000|2022-06-22 23:10:00|46.78|45.38|46.69|45.29|46.79|45.39|46.66|45.26|188
1655939700000|2022-06-22 23:15:00|46.72|45.32|46.58|45.18|46.8|45.4|46.56|45.16|197
1655940000000|2022-06-22 23:20:00|46.57|45.17|46.6|45.2|46.72|45.32|46.55|45.15|183
1655940300000|2022-06-22 23:25:00|46.61|45.21|46.57|45.17|46.67|45.27|46.57|45.17|193
1655940600000|2022-06-22 23:30:00|46.58|45.18|46.58|45.18|46.73|45.33|46.51|45.11|277
1655940900000|2022-06-22 23:35:00|46.59|45.19|46.47|45.07|46.59|45.19|46.44|45.04|221
1655941200000|2022-06-22 23:40:00|46.46|45.06|46.5|45.1|46.51|45.11|46.4|45|228
1655941500000|2022-06-22 23:45:00|46.51|45.11|46.34|44.94|46.54|45.14|46.28|44.88|253
1655941800000|2022-06-22 23:50:00|46.35|44.95|46.5|45.1|46.56|45.16|46.3|44.9|294
1655942100000|2022-06-22 23:55:00|46.49|45.09|46.59|45.19|46.6|45.2|46.48|45.08|284
1655942400000|2022-06-23 00:00:00|46.58|45.18|46.54|45.14|46.73|45.33|46.34|44.94|422
1655942700000|2022-06-23 00:05:00|46.53|45.13|46.81|45.41|46.85|45.45|46.53|45.13|477
1655943000000|2022-06-23 00:10:00|46.83|45.43|46.97|45.57|46.97|45.57|46.78|45.38|465
1655943300000|2022-06-23 00:15:00|46.96|45.56|47.31|45.91|47.33|45.93|46.92|45.52|519
1655943600000|2022-06-23 00:20:00|47.3|45.9|47.32|45.92|47.41|46.01|47.21|45.81|433
1655943900000|2022-06-23 00:25:00|47.31|45.91|47.73|46.33|47.84|46.44|47.31|45.91|489
1655944200000|2022-06-23 00:30:00|47.72|46.32|47.63|46.23|47.84|46.44|47.57|46.17|521
1655944500000|2022-06-23 00:35:00|47.64|46.24|47.57|46.17|47.67|46.27|47.49|46.09|388
1655944800000|2022-06-23 00:40:00|47.59|46.19|47.76|46.36|47.86|46.46|47.55|46.15|399
1655945100000|2022-06-23 00:45:00|47.75|46.35|47.64|46.24|47.79|46.39|47.6|46.2|364
1655945400000|2022-06-23 00:50:00|47.63|46.23|47.78|46.38|47.89|46.49|47.58|46.18|406
1655945700000|2022-06-23 00:55:00|47.79|46.39|47.67|46.27|47.9|46.5|47.66|46.26|425
1655946000000|2022-06-23 01:00:00|47.68|46.28|47.63|46.23|47.72|46.32|47.58|46.18|342
1655946300000|2022-06-23 01:05:00|47.62|46.22|47.68|46.28|47.73|46.33|47.58|46.18|247
1655946600000|2022-06-23 01:10:00|47.67|46.27|47.54|46.14|47.7|46.3|47.52|46.12|245
1655946900000|2022-06-23 01:15:00|47.57|46.17|47.56|46.16|47.6|46.2|47.48|46.08|264
1655947200000|2022-06-23 01:20:00|47.55|46.15|47.71|46.31|47.74|46.34|47.54|46.14|253
1655947500000|2022-06-23 01:25:00|47.73|46.33|47.93|46.53|48.04|46.64|47.73|46.33|309
1655947800000|2022-06-23 01:30:00|47.94|46.54|48|46.6|48.08|46.68|47.94|46.54|400
1655948100000|2022-06-23 01:35:00|48.01|46.61|47.89|46.49|48.02|46.62|47.86|46.46|292
1655948400000|2022-06-23 01:40:00|47.88|46.48|47.8|46.4|47.9|46.5|47.74|46.34|242
1655948700000|2022-06-23 01:45:00|47.81|46.41|47.71|46.31|47.84|46.44|47.66|46.26|217
1655949000000|2022-06-23 01:50:00|47.73|46.33|47.55|46.15|47.75|46.35|47.52|46.12|213
1655949300000|2022-06-23 01:55:00|47.56|46.16|47.62|46.22|47.72|46.32|47.52|46.12|340
1655949600000|2022-06-23 02:00:00|47.63|46.23|47.7|46.3|47.7|46.3|47.55|46.15|274
1655949900000|2022-06-23 02:05:00|47.69|46.29|47.62|46.22|47.72|46.32|47.53|46.13|252
1655950200000|2022-06-23 02:10:00|47.63|46.23|47.57|46.17|47.64|46.24|47.48|46.08|235
1655950500000|2022-06-23 02:15:00|47.54|46.14|47.56|46.16|47.6|46.2|47.49|46.09|202
1655950800000|2022-06-23 02:20:00|47.55|46.15|47.54|46.14|47.64|46.24|47.53|46.13|200
1655951100000|2022-06-23 02:25:00|47.55|46.15|47.65|46.25|47.69|46.29|47.54|46.14|176
1655951400000|2022-06-23 02:30:00|47.62|46.22|47.64|46.24|47.81|46.41|47.59|46.19|284
1655951700000|2022-06-23 02:35:00|47.63|46.23|47.69|46.29|47.72|46.32|47.52|46.12|254
1655952000000|2022-06-23 02:40:00|47.7|46.3|47.81|46.41|47.81|46.41|47.66|46.26|214
1655952300000|2022-06-23 02:45:00|47.82|46.42|47.87|46.47|47.88|46.48|47.73|46.33|206
1655952600000|2022-06-23 02:50:00|47.86|46.46|47.84|46.44|47.92|46.52|47.8|46.4|259
1655952900000|2022-06-23 02:55:00|47.83|46.43|47.65|46.25|47.86|46.46|47.59|46.19|279
1655953200000|2022-06-23 03:00:00|47.64|46.24|47.53|46.13|47.68|46.28|47.46|46.06|316
1655953500000|2022-06-23 03:05:00|47.54|46.14|47.6|46.2|47.62|46.22|47.5|46.1|188
1655953800000|2022-06-23 03:10:00|47.57|46.17|47.47|46.07|47.62|46.22|47.43|46.03|267
1655954100000|2022-06-23 03:15:00|47.46|46.06|47.4|46|47.51|46.11|47.35|45.95|254
1655954400000|2022-06-23 03:20:00|47.41|46.01|47.42|46.02|47.48|46.08|47.33|45.93|218
1655954700000|2022-06-23 03:25:00|47.43|46.03|47.56|46.16|47.56|46.16|47.37|45.97|215
1655955000000|2022-06-23 03:30:00|47.55|46.15|47.53|46.13|47.59|46.19|47.41|46.01|220
1655955300000|2022-06-23 03:35:00|47.52|46.12|47.48|46.08|47.54|46.14|47.45|46.05|116
1655955600000|2022-06-23 03:40:00|47.5|46.1|47.44|46.04|47.57|46.17|47.35|45.95|137
1655955900000|2022-06-23 03:45:00|47.42|46.02|47.5|46.1|47.53|46.13|47.38|45.98|187
1655956200000|2022-06-23 03:50:00|47.51|46.11|47.46|46.06|47.6|46.2|47.42|46.02|157
1655956500000|2022-06-23 03:55:00|47.45|46.05|47.36|45.96|47.46|46.06|47.32|45.92|151
1655956800000|2022-06-23 04:00:00|47.37|45.97|47.53|46.13|47.56|46.16|47.32|45.92|221
1655957100000|2022-06-23 04:05:00|47.54|46.14|47.36|45.96|47.55|46.15|47.36|45.96|238
1655957400000|2022-06-23 04:10:00|47.37|45.97|47.47|46.07|47.52|46.12|47.31|45.91|220
1655957700000|2022-06-23 04:15:00|47.48|46.08|47.51|46.11|47.52|46.12|47.42|46.02|176
1655958000000|2022-06-23 04:20:00|47.5|46.1|47.71|46.31|47.73|46.33|47.5|46.1|212
1655958300000|2022-06-23 04:25:00|47.72|46.32|47.88|46.48|47.91|46.51|47.72|46.32|247
1655958600000|2022-06-23 04:30:00|47.86|46.46|47.92|46.52|48.02|46.62|47.81|46.41|266
1655958900000|2022-06-23 04:35:00|47.94|46.54|47.95|46.55|47.95|46.55|47.88|46.48|146
1655959200000|2022-06-23 04:40:00|47.93|46.53|48|46.6|48.1|46.7|47.91|46.51|247
1655959500000|2022-06-23 04:45:00|48.03|46.63|47.96|46.56|48.03|46.63|47.86|46.46|257
1655959800000|2022-06-23 04:50:00|47.97|46.57|47.9|46.5|47.99|46.59|47.89|46.49|171
1655960100000|2022-06-23 04:55:00|47.91|46.51|47.92|46.52|48.02|46.62|47.9|46.5|178
1655960400000|2022-06-23 05:00:00|47.93|46.53|47.93|46.53|48.03|46.63|47.9|46.5|237
1655960700000|2022-06-23 05:05:00|47.92|46.52|47.74|46.34|47.95|46.55|47.74|46.34|206
1655961000000|2022-06-23 05:10:00|47.75|46.35|47.87|46.47|47.92|46.52|47.74|46.34|182
1655961300000|2022-06-23 05:15:00|47.89|46.49|47.77|46.37|47.9|46.5|47.74|46.34|184
1655961600000|2022-06-23 05:20:00|47.75|46.35|47.76|46.36|47.89|46.49|47.71|46.31|191
1655961900000|2022-06-23 05:25:00|47.75|46.35|47.93|46.53|47.97|46.57|47.74|46.34|182
1655962200000|2022-06-23 05:30:00|47.97|46.57|48.04|46.64|48.07|46.67|47.93|46.53|191
1655962500000|2022-06-23 05:35:00|48.05|46.65|47.96|46.56|48.17|46.77|47.96|46.56|268
1655962800000|2022-06-23 05:40:00|47.98|46.58|47.94|46.54|47.99|46.59|47.9|46.5|181
1655963100000|2022-06-23 05:45:00|47.96|46.56|47.99|46.59|48.05|46.65|47.91|46.51|193
1655963400000|2022-06-23 05:50:00|48.04|46.64|47.71|46.31|48.04|46.64|47.71|46.31|249
1655963700000|2022-06-23 05:55:00|47.7|46.3|47.76|46.36|47.84|46.44|47.7|46.3|189
1655964000000|2022-06-23 06:00:00|47.77|46.37|47.81|46.41|47.82|46.42|47.64|46.24|239
1655964300000|2022-06-23 06:05:00|47.8|46.4|47.8|46.4|47.82|46.42|47.65|46.25|240
1655964600000|2022-06-23 06:10:00|47.81|46.41|47.79|46.39|47.85|46.45|47.75|46.35|168
1655964900000|2022-06-23 06:15:00|47.84|46.44|47.83|46.43|47.89|46.49|47.75|46.35|174
1655965200000|2022-06-23 06:20:00|47.85|46.45|47.91|46.51|47.96|46.56|47.79|46.39|160
1655965500000|2022-06-23 06:25:00|47.95|46.55|48.1|46.7|48.15|46.75|47.88|46.48|269
1655965800000|2022-06-23 06:30:00|48.11|46.71|48.25|46.85|48.28|46.88|48.03|46.63|382
1655966100000|2022-06-23 06:35:00|48.23|46.83|48.19|46.79|48.33|46.93|48.18|46.78|337
1655966400000|2022-06-23 06:40:00|48.2|46.8|48.18|46.78|48.3|46.9|48.11|46.71|352
1655966700000|2022-06-23 06:45:00|48.19|46.79|48.14|46.74|48.19|46.79|48.1|46.7|218
1655967000000|2022-06-23 06:50:00|48.13|46.73|48.09|46.69|48.18|46.78|48.05|46.65|186
1655967300000|2022-06-23 06:55:00|48.11|46.71|47.99|46.59|48.13|46.73|47.97|46.57|278
1655967600000|2022-06-23 07:00:00|47.97|46.57|48.09|46.69|48.11|46.71|47.95|46.55|249
1655967900000|2022-06-23 07:05:00|48.1|46.7|48.12|46.72|48.18|46.78|48.04|46.64|249
1655968200000|2022-06-23 07:10:00|48.13|46.73|48.12|46.72|48.19|46.79|48.09|46.69|191
1655968500000|2022-06-23 07:15:00|48.11|46.71|47.97|46.57|48.13|46.73|47.93|46.53|301
1655968800000|2022-06-23 07:20:00|47.98|46.58|47.85|46.45|47.98|46.58|47.84|46.44|252
1655969100000|2022-06-23 07:25:00|47.86|46.46|47.91|46.51|47.94|46.54|47.85|46.45|168
1655969400000|2022-06-23 07:30:00|47.92|46.52|47.83|46.43|47.93|46.53|47.8|46.4|222
1655969700000|2022-06-23 07:35:00|47.82|46.42|47.82|46.42|47.83|46.43|47.72|46.32|170
1655970000000|2022-06-23 07:40:00|47.8|46.4|47.83|46.43|47.88|46.48|47.78|46.38|193
1655970300000|2022-06-23 07:45:00|47.84|46.44|47.67|46.27|47.88|46.48|47.66|46.26|193
1655970600000|2022-06-23 07:50:00|47.65|46.25|47.73|46.33|47.76|46.36|47.63|46.23|236
1655970900000|2022-06-23 07:55:00|47.72|46.32|47.77|46.37|47.84|46.44|47.71|46.31|188
1655971200000|2022-06-23 08:00:00|47.76|46.36|47.85|46.45|47.88|46.48|47.71|46.31|200
1655971500000|2022-06-23 08:05:00|47.87|46.47|47.95|46.55|47.95|46.55|47.85|46.45|225
1655971800000|2022-06-23 08:10:00|47.96|46.56|48.1|46.7|48.17|46.77|47.96|46.56|277
1655972100000|2022-06-23 08:15:00|48.09|46.69|48|46.6|48.15|46.75|47.97|46.57|245
1655972400000|2022-06-23 08:20:00|48.01|46.61|47.99|46.59|48.08|46.68|47.97|46.57|169
1655972700000|2022-06-23 08:25:00|47.98|46.58|47.98|46.58|48.08|46.68|47.97|46.57|143
1655973000000|2022-06-23 08:30:00|47.99|46.59|47.7|46.3|48|46.6|47.7|46.3|260
1655973300000|2022-06-23 08:35:00|47.69|46.29|47.68|46.28|47.79|46.39|47.67|46.27|224
1655973600000|2022-06-23 08:40:00|47.67|46.27|47.69|46.29|47.76|46.36|47.67|46.27|209
1655973900000|2022-06-23 08:45:00|47.7|46.3|47.59|46.19|47.73|46.33|47.51|46.11|230
1655974200000|2022-06-23 08:50:00|47.57|46.17|47.57|46.17|47.63|46.23|47.55|46.15|155
1655974500000|2022-06-23 08:55:00|47.59|46.19|47.73|46.33|47.77|46.37|47.57|46.17|201
1655974800000|2022-06-23 09:00:00|47.75|46.35|47.76|46.36|47.83|46.43|47.72|46.32|223
1655975100000|2022-06-23 09:05:00|47.75|46.35|47.83|46.43|47.84|46.44|47.74|46.34|165
1655975400000|2022-06-23 09:10:00|47.84|46.44|47.88|46.48|47.9|46.5|47.81|46.41|134
1655975700000|2022-06-23 09:15:00|47.87|46.47|47.88|46.48|47.91|46.51|47.83|46.43|132
1655976000000|2022-06-23 09:20:00|47.87|46.47|47.75|46.35|48.1|46.7|47.73|46.33|256
1655976300000|2022-06-23 09:25:00|47.76|46.36|47.68|46.28|47.86|46.46|47.66|46.26|260
1655976600000|2022-06-23 09:30:00|47.67|46.27|47.79|46.39|47.8|46.4|47.53|46.13|319
1655976900000|2022-06-23 09:35:00|47.81|46.41|47.57|46.17|47.81|46.41|47.53|46.13|301
1655977200000|2022-06-23 09:40:00|47.58|46.18|47.56|46.16|47.64|46.24|47.5|46.1|314
1655977500000|2022-06-23 09:45:00|47.57|46.17|47.6|46.2|47.68|46.28|47.53|46.13|195
1655977800000|2022-06-23 09:50:00|47.59|46.19|47.89|46.49|47.91|46.51|47.59|46.19|301
1655978100000|2022-06-23 09:55:00|47.9|46.5|47.97|46.57|48.01|46.61|47.81|46.41|373
1655978400000|2022-06-23 10:00:00|47.96|46.56|48.02|46.62|48.06|46.66|47.9|46.5|335
1655978700000|2022-06-23 10:05:00|48.03|46.63|47.98|46.58|48.06|46.66|47.85|46.45|310
1655979000000|2022-06-23 10:10:00|47.97|46.57|48.03|46.63|48.05|46.65|47.96|46.56|289
1655979300000|2022-06-23 10:15:00|48.04|46.64|47.97|46.57|48.09|46.69|47.95|46.55|276
1655979600000|2022-06-23 10:20:00|47.96|46.56|48.02|46.62|48.1|46.7|47.95|46.55|174
1655979900000|2022-06-23 10:25:00|48|46.6|48.02|46.62|48.07|46.67|47.98|46.58|158
1655980200000|2022-06-23 10:30:00|48.01|46.61|47.97|46.57|48.06|46.66|47.93|46.53|241
1655980500000|2022-06-23 10:35:00|47.96|46.56|48.03|46.63|48.06|46.66|47.95|46.55|159
1655980800000|2022-06-23 10:40:00|48.04|46.64|48.2|46.8|48.2|46.8|48.04|46.64|139
1655981100000|2022-06-23 10:45:00|48.21|46.81|48.13|46.73|48.27|46.87|48.12|46.72|258
1655981400000|2022-06-23 10:50:00|48.14|46.74|48.13|46.73|48.16|46.76|48.11|46.71|160
1655981700000|2022-06-23 10:55:00|48.11|46.71|48.2|46.8|48.22|46.82|48.11|46.71|135
1655982000000|2022-06-23 11:00:00|48.19|46.79|48.15|46.75|48.22|46.82|48.11|46.71|183
1655982300000|2022-06-23 11:05:00|48.14|46.74|48.17|46.77|48.18|46.78|48.11|46.71|62
1655982600000|2022-06-23 11:10:00|48.16|46.76|48.19|46.79|48.28|46.88|48.15|46.75|200
1655982900000|2022-06-23 11:15:00|48.18|46.78|48.12|46.72|48.34|46.94|48.11|46.71|218
1655983200000|2022-06-23 11:20:00|48.15|46.75|48.12|46.72|48.21|46.81|48.1|46.7|199
1655983500000|2022-06-23 11:25:00|48.13|46.73|48.14|46.74|48.16|46.76|48.07|46.67|191
1655983800000|2022-06-23 11:30:00|48.13|46.73|48.02|46.62|48.16|46.76|47.96|46.56|222
1655984100000|2022-06-23 11:35:00|48.03|46.63|48.02|46.62|48.08|46.68|48|46.6|173
1655984400000|2022-06-23 11:40:00|48|46.6|47.88|46.48|48.04|46.64|47.84|46.44|271
1655984700000|2022-06-23 11:45:00|47.87|46.47|47.91|46.51|47.96|46.56|47.86|46.46|179
1655985000000|2022-06-23 11:50:00|47.88|46.48|47.9|46.5|47.96|46.56|47.88|46.48|148
1655985300000|2022-06-23 11:55:00|47.92|46.52|47.99|46.59|47.99|46.59|47.87|46.47|107
1655985600000|2022-06-23 12:00:00|47.98|46.58|48.15|46.75|48.18|46.78|47.98|46.58|194
1655985900000|2022-06-23 12:05:00|48.14|46.74|47.95|46.55|48.26|46.86|47.94|46.54|243
1655986200000|2022-06-23 12:10:00|47.94|46.54|48.15|46.75|48.27|46.87|47.94|46.54|313
1655986500000|2022-06-23 12:15:00|48.16|46.76|48|46.6|48.26|46.86|47.99|46.59|270
1655986800000|2022-06-23 12:20:00|47.99|46.59|48.16|46.76|48.21|46.81|47.97|46.57|239
1655987100000|2022-06-23 12:25:00|48.15|46.75|48.22|46.82|48.24|46.84|48.13|46.73|225
1655987400000|2022-06-23 12:30:00|48.21|46.81|48.22|46.82|48.32|46.92|48.04|46.64|373
1655987700000|2022-06-23 12:35:00|48.21|46.81|48.07|46.67|48.24|46.84|47.98|46.58|331
1655988000000|2022-06-23 12:40:00|48.03|46.63|48.01|46.61|48.12|46.72|47.98|46.58|278
1655988300000|2022-06-23 12:45:00|48|46.6|47.99|46.59|48.04|46.64|47.97|46.57|219
1655988600000|2022-06-23 12:50:00|47.98|46.58|47.79|46.39|47.99|46.59|47.76|46.36|238
1655988900000|2022-06-23 12:55:00|47.78|46.38|47.86|46.46|47.91|46.51|47.78|46.38|244
1655989200000|2022-06-23 13:00:00|47.87|46.47|47.85|46.45|47.91|46.51|47.82|46.42|281
1655989500000|2022-06-23 13:05:00|47.84|46.44|47.95|46.55|47.99|46.59|47.84|46.44|215
1655989800000|2022-06-23 13:10:00|47.96|46.56|47.87|46.47|47.97|46.57|47.83|46.43|203
1655990100000|2022-06-23 13:15:00|47.88|46.48|47.82|46.42|47.97|46.57|47.77|46.37|226
1655990400000|2022-06-23 13:20:00|47.81|46.41|47.92|46.52|47.96|46.56|47.79|46.39|189
1655990700000|2022-06-23 13:25:00|47.91|46.51|47.84|46.44|47.96|46.56|47.81|46.41|101
1655991000000|2022-06-23 13:30:00|47.83|46.43|47.95|46.55|48.02|46.62|47.71|46.31|346
1655991300000|2022-06-23 13:35:00|47.96|46.56|47.68|46.28|47.96|46.56|47.68|46.28|318
1655991600000|2022-06-23 13:40:00|47.7|46.3|47.75|46.35|47.75|46.35|47.66|46.26|134
1655991900000|2022-06-23 13:45:00|47.67|46.27|47.69|46.29|47.76|46.36|47.63|46.23|245
1655992200000|2022-06-23 13:50:00|47.68|46.28|47.61|46.21|47.71|46.31|47.61|46.21|85
1655992500000|2022-06-23 13:55:00|47.31|45.91|47.37|45.97|47.42|46.02|47.3|45.9|298
1655992800000|2022-06-23 14:00:00|47.41|46.01|47.42|46.02|47.43|46.03|47.41|46.01|5
1655993100000|2022-06-23 14:05:00|47.39|45.99|47.34|45.94|47.54|46.14|47.33|45.93|311
1655993400000|2022-06-23 14:10:00|47.35|45.95|47.38|45.98|47.41|46.01|47.33|45.93|103
1655993700000|2022-06-23 14:15:00|47.37|45.97|47.35|45.95|47.48|46.08|47.31|45.91|288
1655994000000|2022-06-23 14:20:00|47.36|45.96|47.49|46.09|47.54|46.14|47.34|45.94|236
1655994300000|2022-06-23 14:25:00|47.5|46.1|47.51|46.11|47.54|46.14|47.46|46.06|246
1655994600000|2022-06-23 14:30:00|47.52|46.12|47.57|46.17|47.62|46.22|47.47|46.07|290
1655994900000|2022-06-23 14:35:00|47.55|46.15|47.43|46.03|47.6|46.2|47.39|45.99|191
1655995200000|2022-06-23 14:40:00|47.44|46.04|47.69|46.29|47.71|46.31|47.43|46.03|200
1655995500000|2022-06-23 14:45:00|47.7|46.3|47.72|46.32|47.77|46.37|47.68|46.28|225
1655995800000|2022-06-23 14:50:00|47.67|46.27|47.69|46.29|47.73|46.33|47.6|46.2|158
1655996100000|2022-06-23 14:55:00|47.68|46.28|47.87|46.47|47.89|46.49|47.67|46.27|196
1655996400000|2022-06-23 15:00:00|47.86|46.46|47.78|46.38|47.86|46.46|47.78|46.38|123
1655996700000|2022-06-23 15:05:00|47.77|46.37|47.68|46.28|47.77|46.37|47.66|46.26|118
1655997000000|2022-06-23 15:10:00|47.69|46.29|47.79|46.39|47.87|46.47|47.62|46.22|86
1655997300000|2022-06-23 15:15:00|47.78|46.38|47.57|46.17|47.78|46.38|47.56|46.16|131
1655997600000|2022-06-23 15:20:00|47.58|46.18|47.4|46|47.61|46.21|47.36|45.96|193
1655997900000|2022-06-23 15:25:00|47.39|45.99|47.37|45.97|47.44|46.04|47.36|45.96|276
1655998200000|2022-06-23 15:30:00|47.38|45.98|47.13|45.73|47.4|46|47.05|45.65|238
1655998500000|2022-06-23 15:35:00|47.14|45.74|47.13|45.73|47.22|45.82|47.04|45.64|361
1655998800000|2022-06-23 15:40:00|47.14|45.74|47.28|45.88|47.3|45.9|47.12|45.72|279
1655999100000|2022-06-23 15:45:00|47.27|45.87|47.28|45.88|47.31|45.91|47.24|45.84|271
1655999400000|2022-06-23 15:50:00|47.26|45.86|47.42|46.02|47.46|46.06|47.25|45.85|237
1655999700000|2022-06-23 15:55:00|47.41|46.01|47.4|46|47.48|46.08|47.37|45.97|225
1656000000000|2022-06-23 16:00:00|47.39|45.99|47.21|45.81|47.42|46.02|47.17|45.77|235
1656000300000|2022-06-23 16:05:00|47.2|45.8|47.25|45.85|47.33|45.93|47.17|45.77|249
1656000600000|2022-06-23 16:10:00|47.26|45.86|47.26|45.86|47.29|45.89|47.23|45.83|225
1656000900000|2022-06-23 16:15:00|47.25|45.85|47.36|45.96|47.38|45.98|47.22|45.82|230
1656001200000|2022-06-23 16:20:00|47.35|45.95|47.32|45.92|47.4|46|47.17|45.77|220
1656001500000|2022-06-23 16:25:00|47.33|45.93|47.34|45.94|47.43|46.03|47.25|45.85|210
1656001800000|2022-06-23 16:30:00|47.35|45.95|47.37|45.97|47.4|46|47.32|45.92|128
1656002100000|2022-06-23 16:35:00|47.38|45.98|47.34|45.94|47.41|46.01|47.32|45.92|166
1656002400000|2022-06-23 16:40:00|47.33|45.93|47.46|46.06|47.49|46.09|47.29|45.89|162
1656002700000|2022-06-23 16:45:00|47.45|46.05|47.48|46.08|47.53|46.13|47.42|46.02|189
1656003000000|2022-06-23 16:50:00|47.49|46.09|47.42|46.02|47.51|46.11|47.41|46.01|183
1656003300000|2022-06-23 16:55:00|47.41|46.01|47.22|45.82|47.42|46.02|47.2|45.8|158
1656003600000|2022-06-23 17:00:00|47.21|45.81|47.14|45.74|47.23|45.83|47.03|45.63|304
1656003900000|2022-06-23 17:05:00|47.13|45.73|47.39|45.99|47.42|46.02|47.13|45.73|254
1656004200000|2022-06-23 17:10:00|47.38|45.98|47.36|45.96|47.41|46.01|47.33|45.93|204
1656004500000|2022-06-23 17:15:00|47.37|45.97|47.34|45.94|47.48|46.08|47.31|45.91|236
1656004800000|2022-06-23 17:20:00|47.33|45.93|47.33|45.93|47.41|46.01|47.31|45.91|313
1656005100000|2022-06-23 17:25:00|47.32|45.92|47.27|45.87|47.37|45.97|47.22|45.82|309
1656005400000|2022-06-23 17:30:00|47.28|45.88|47.39|45.99|47.44|46.04|47.27|45.87|278
1656005700000|2022-06-23 17:35:00|47.38|45.98|47.35|45.95|47.4|46|47.3|45.9|175
1656006000000|2022-06-23 17:40:00|47.36|45.96|47.42|46.02|47.43|46.03|47.29|45.89|176
1656006300000|2022-06-23 17:45:00|47.41|46.01|47.5|46.1|47.55|46.15|47.4|46|194
1656006600000|2022-06-23 17:50:00|47.49|46.09|47.55|46.15|47.72|46.32|47.47|46.07|289
1656006900000|2022-06-23 17:55:00|47.56|46.16|47.5|46.1|47.58|46.18|47.48|46.08|251
1656007200000|2022-06-23 18:00:00|47.51|46.11|47.57|46.17|47.6|46.2|47.48|46.08|188
1656007500000|2022-06-23 18:05:00|47.58|46.18|47.45|46.05|47.61|46.21|47.42|46.02|197
1656007800000|2022-06-23 18:10:00|47.46|46.06|47.57|46.17|47.63|46.23|47.4|46|175
1656008100000|2022-06-23 18:15:00|47.58|46.18|47.63|46.23|47.68|46.28|47.57|46.17|174
1656008400000|2022-06-23 18:20:00|47.64|46.24|47.66|46.26|47.69|46.29|47.61|46.21|172
1656008700000|2022-06-23 18:25:00|47.67|46.27|47.7|46.3|47.72|46.32|47.64|46.24|185
1656009000000|2022-06-23 18:30:00|47.69|46.29|47.74|46.34|47.8|46.4|47.69|46.29|193
1656009300000|2022-06-23 18:35:00|47.73|46.33|47.52|46.12|47.78|46.38|47.43|46.03|215
1656009600000|2022-06-23 18:40:00|47.54|46.14|47.54|46.14|47.6|46.2|47.51|46.11|178
1656009900000|2022-06-23 18:45:00|47.55|46.15|47.44|46.04|47.56|46.16|47.36|45.96|204
1656010200000|2022-06-23 18:50:00|47.45|46.05|47.43|46.03|47.53|46.13|47.41|46.01|167
1656010500000|2022-06-23 18:55:00|47.45|46.05|47.46|46.06|47.49|46.09|47.42|46.02|151
1656010800000|2022-06-23 19:00:00|47.47|46.07|47.35|45.95|47.47|46.07|47.3|45.9|186
1656011100000|2022-06-23 19:05:00|47.36|45.96|47.54|46.14|47.56|46.16|47.29|45.89|300
1656011400000|2022-06-23 19:10:00|47.55|46.15|47.63|46.23|47.67|46.27|47.48|46.08|302
1656011700000|2022-06-23 19:15:00|47.65|46.25|47.65|46.25|47.68|46.28|47.49|46.09|262
1656012000000|2022-06-23 19:20:00|47.66|46.26|47.82|46.42|47.88|46.48|47.62|46.22|275
1656012300000|2022-06-23 19:25:00|47.81|46.41|47.89|46.49|48.03|46.63|47.75|46.35|292
1656012600000|2022-06-23 19:30:00|47.9|46.5|48|46.6|48|46.6|47.85|46.45|303
1656012900000|2022-06-23 19:35:00|48.01|46.61|48.04|46.64|48.09|46.69|47.98|46.58|350
1656013200000|2022-06-23 19:40:00|48.05|46.65|48.02|46.62|48.07|46.67|47.91|46.51|312
1656013500000|2022-06-23 19:45:00|48.03|46.63|48.01|46.61|48.04|46.64|47.89|46.49|295
1656013800000|2022-06-23 19:50:00|48|46.6|48.01|46.61|48.09|46.69|47.96|46.56|292
1656014100000|2022-06-23 19:55:00|48|46.6|48.11|46.71|48.13|46.73|48|46.6|245
1656014400000|2022-06-23 20:00:00|48.09|46.69|48.1|46.7|48.28|46.88|48.06|46.66|248
1656014700000|2022-06-23 20:05:00|48.09|46.69|48.03|46.63|48.1|46.7|47.97|46.57|234
1656015000000|2022-06-23 20:10:00|48.04|46.64|48.5|47.1|48.53|47.13|48.03|46.63|316
1656015300000|2022-06-23 20:15:00|48.51|47.11|48.48|47.08|48.51|47.11|48.29|46.89|366
1656015600000|2022-06-23 20:20:00|48.47|47.07|48.62|47.22|48.64|47.24|48.42|47.02|296
1656015900000|2022-06-23 20:25:00|48.6|47.2|48.53|47.13|48.63|47.23|48.5|47.1|293
1656016200000|2022-06-23 20:30:00|48.52|47.12|48.34|46.94|48.56|47.16|48.31|46.91|303
1656016500000|2022-06-23 20:35:00|48.35|46.95|48.33|46.93|48.41|47.01|48.3|46.9|237
1656016800000|2022-06-23 20:40:00|48.34|46.94|48.41|47.01|48.43|47.03|48.33|46.93|177
1656017100000|2022-06-23 20:45:00|48.42|47.02|48.51|47.11|48.56|47.16|48.41|47.01|214
1656017400000|2022-06-23 20:50:00|48.52|47.12|48.41|47.01|48.57|47.17|48.36|46.96|175
1656017700000|2022-06-23 20:55:00|48.4|47|48.38|46.98|48.43|47.03|48.35|46.95|202
1656018000000|2022-06-23 21:00:00|48.39|46.99|48.35|46.95|48.42|47.02|48.35|46.95|165
1656018300000|2022-06-23 21:05:00|48.36|46.96|48.36|46.96|48.4|47|48.3|46.9|144
1656018600000|2022-06-23 21:10:00|48.35|46.95|48.36|46.96|48.38|46.98|48.32|46.92|47
1656018900000|2022-06-23 21:15:00|48.34|46.94|48.32|46.92|48.34|46.94|48.3|46.9|72
1656019200000|2022-06-23 21:20:00|48.31|46.91|48.3|46.9|48.34|46.94|48.27|46.87|121
1656019500000|2022-06-23 21:25:00|48.31|46.91|48.33|46.93|48.34|46.94|48.28|46.88|127
1656019800000|2022-06-23 21:30:00|48.32|46.92|48.32|46.92|48.35|46.95|48.3|46.9|71
1656020100000|2022-06-23 21:35:00|48.33|46.93|48.03|46.63|48.33|46.93|48.01|46.61|229
1656020400000|2022-06-23 21:40:00|48.02|46.62|48|46.6|48.05|46.65|47.86|46.46|163
1656020700000|2022-06-23 21:45:00|47.99|46.59|47.94|46.54|48.02|46.62|47.92|46.52|99
1656021000000|2022-06-23 21:50:00|47.95|46.55|47.98|46.58|48|46.6|47.92|46.52|127
1656021300000|2022-06-23 21:55:00|47.96|46.56|47.87|46.47|47.99|46.59|47.84|46.44|218
1656021600000|2022-06-23 22:00:00|47.85|46.45|48.17|46.77|48.19|46.79|47.82|46.42|279
1656021900000|2022-06-23 22:05:00|48.15|46.75|48.21|46.81|48.29|46.89|48|46.6|336
1656022200000|2022-06-23 22:10:00|48.22|46.82|48.31|46.91|48.31|46.91|48.16|46.76|316
1656022500000|2022-06-23 22:15:00|48.3|46.9|48.37|46.97|48.45|47.05|48.21|46.81|372
1656022800000|2022-06-23 22:20:00|48.36|46.96|48.43|47.03|48.47|47.07|48.29|46.89|301
1656023100000|2022-06-23 22:25:00|48.42|47.02|48.56|47.16|48.59|47.19|48.33|46.93|281
1656023400000|2022-06-23 22:30:00|48.57|47.17|48.62|47.22|48.79|47.39|48.48|47.08|463
1656023700000|2022-06-23 22:35:00|48.61|47.21|48.57|47.17|48.65|47.25|48.53|47.13|408
1656024000000|2022-06-23 22:40:00|48.58|47.18|48.5|47.1|48.62|47.22|48.46|47.06|344
1656024300000|2022-06-23 22:45:00|48.51|47.11|48.49|47.09|48.61|47.21|48.41|47.01|297
1656024600000|2022-06-23 22:50:00|48.5|47.1|48.32|46.92|48.51|47.11|48.29|46.89|262
1656024900000|2022-06-23 22:55:00|48.33|46.93|48.3|46.9|48.34|46.94|48.27|46.87|278
1656025200000|2022-06-23 23:00:00|48.32|46.92|48.37|46.97|48.39|46.99|48.29|46.89|239
1656025500000|2022-06-23 23:05:00|48.36|46.96|48.44|47.04|48.49|47.09|48.36|46.96|261
1656025800000|2022-06-23 23:10:00|48.42|47.02|48.52|47.12|48.57|47.17|48.42|47.02|215
1656026100000|2022-06-23 23:15:00|48.51|47.11|48.44|47.04|48.53|47.13|48.42|47.02|175
1656026400000|2022-06-23 23:20:00|48.45|47.05|48.54|47.14|48.67|47.27|48.45|47.05|307
1656026700000|2022-06-23 23:25:00|48.57|47.17|48.31|47.61|48.7|47.65|48.31|47.13|170
1656027000000|2022-06-23 23:30:00|48.32|47.62|48.78|47.38|48.8|47.72|48.28|47.31|282
1656027300000|2022-06-23 23:35:00|48.79|47.39|48.9|47.5|48.98|47.58|48.69|47.29|281
1656027600000|2022-06-23 23:40:00|48.92|47.52|48.71|47.31|48.94|47.54|48.68|47.28|284
1656027900000|2022-06-23 23:45:00|48.7|47.3|48.74|47.34|48.79|47.39|48.69|47.29|284
1656028200000|2022-06-23 23:50:00|48.73|47.33|48.7|47.3|48.79|47.39|48.67|47.27|214
1656028500000|2022-06-23 23:55:00|48.71|47.31|48.67|47.27|48.75|47.35|48.62|47.22|192
1656028800000|2022-06-24 00:00:00|48.68|47.28|48.78|47.38|48.91|47.51|48.55|47.15|362
1656029100000|2022-06-24 00:05:00|48.77|47.37|48.88|47.48|48.92|47.52|48.69|47.29|387
1656029400000|2022-06-24 00:10:00|48.87|47.47|48.79|47.39|48.92|47.52|48.78|47.38|319
1656029700000|2022-06-24 00:15:00|48.8|47.4|48.91|47.51|48.96|47.56|48.54|47.14|436
1656030000000|2022-06-24 00:20:00|48.93|47.53|48.61|47.21|48.93|47.53|48.57|47.17|403
1656030300000|2022-06-24 00:25:00|48.6|47.2|48.53|47.13|48.61|47.21|48.5|47.1|320
1656030600000|2022-06-24 00:30:00|48.54|47.14|48.51|47.11|48.61|47.21|48.45|47.05|237
1656030900000|2022-06-24 00:35:00|48.49|47.09|48.41|47.01|48.49|47.09|48.33|46.93|276
1656031200000|2022-06-24 00:40:00|48.42|47.02|48.47|47.07|48.48|47.08|48.39|46.99|287
1656031500000|2022-06-24 00:45:00|48.46|47.06|48.48|47.08|48.56|47.16|48.44|47.04|210
1656031800000|2022-06-24 00:50:00|48.47|47.07|48.36|46.96|48.5|47.1|48.3|46.9|260
1656032100000|2022-06-24 00:55:00|48.37|46.97|48.37|46.97|48.41|47.01|48.32|46.92|251
1656032400000|2022-06-24 01:00:00|48.38|46.98|48.5|47.1|48.52|47.12|48.37|46.97|220
1656032700000|2022-06-24 01:05:00|48.51|47.11|49.27|47.87|49.27|47.87|48.49|47.09|313
1656033000000|2022-06-24 01:10:00|49.26|47.86|50.3|48.9|50.48|49.08|49.22|47.82|566
1656033300000|2022-06-24 01:15:00|50.28|48.88|50.17|48.77|50.44|49.04|49.97|48.57|507
1656033600000|2022-06-24 01:20:00|50.18|48.78|50.24|48.84|50.27|48.87|50.08|48.68|435
1656033900000|2022-06-24 01:25:00|50.23|48.83|50.24|48.84|50.55|49.15|50.14|48.74|487
1656034200000|2022-06-24 01:30:00|50.23|48.83|50.27|48.87|50.3|48.9|50.13|48.73|408
1656034500000|2022-06-24 01:35:00|50.26|48.86|50.25|48.85|50.44|49.04|50.21|48.81|351
1656034800000|2022-06-24 01:40:00|50.26|48.86|50.12|48.72|50.27|48.87|50.08|48.68|391
1656035100000|2022-06-24 01:45:00|50.13|48.73|50.16|48.76|50.25|48.85|50.13|48.73|384
1656035400000|2022-06-24 01:50:00|50.15|48.75|50.08|48.68|50.18|48.78|50.06|48.66|280
1656035700000|2022-06-24 01:55:00|50.07|48.67|49.96|48.56|50.1|48.7|49.91|48.51|315
1656036000000|2022-06-24 02:00:00|49.94|48.54|49.96|48.56|50.07|48.67|49.87|48.47|351
1656036300000|2022-06-24 02:05:00|49.97|48.57|49.92|48.52|49.97|48.57|49.81|48.41|270
1656036600000|2022-06-24 02:10:00|49.93|48.53|49.98|48.58|50.05|48.65|49.87|48.47|292
1656036900000|2022-06-24 02:15:00|49.99|48.59|50.2|48.8|50.21|48.81|49.91|48.51|331
1656037200000|2022-06-24 02:20:00|50.21|48.81|50.26|48.86|50.3|48.9|50.12|48.72|380
1656037500000|2022-06-24 02:25:00|50.27|48.87|50.35|48.95|50.38|48.98|50.25|48.85|278
1656037800000|2022-06-24 02:30:00|50.36|48.96|50.35|48.95|50.43|49.03|50.29|48.89|314
1656038100000|2022-06-24 02:35:00|50.34|48.94|50.5|49.1|50.69|49.29|50.34|48.94|381
1656038400000|2022-06-24 02:40:00|50.49|49.09|50.46|49.06|50.58|49.18|50.44|49.04|319
1656038700000|2022-06-24 02:45:00|50.47|49.07|50.55|49.15|50.66|49.26|50.39|48.99|360
1656039000000|2022-06-24 02:50:00|50.56|49.16|50.34|48.94|50.57|49.17|50.33|48.93|341
1656039300000|2022-06-24 02:55:00|50.35|48.95|49.97|48.57|50.36|48.96|49.94|48.54|359
1656039600000|2022-06-24 03:00:00|49.98|48.58|50.07|48.67|50.09|48.69|49.96|48.56|267
1656039900000|2022-06-24 03:05:00|50.08|48.68|50.14|48.74|50.25|48.85|50.05|48.65|246
1656040200000|2022-06-24 03:10:00|50.13|48.73|50.21|48.81|50.28|48.88|50.06|48.66|249
1656040500000|2022-06-24 03:15:00|50.2|48.8|50.19|48.79|50.28|48.88|50.16|48.76|289
1656040800000|2022-06-24 03:20:00|50.2|48.8|50.07|48.67|50.2|48.8|50.05|48.65|179
1656041100000|2022-06-24 03:25:00|50.05|48.65|50.02|48.62|50.11|48.71|49.99|48.59|233
1656041400000|2022-06-24 03:30:00|50.01|48.61|49.86|48.46|50.05|48.65|49.84|48.44|177
1656041700000|2022-06-24 03:35:00|49.85|48.45|49.81|48.41|49.9|48.5|49.74|48.34|258
1656042000000|2022-06-24 03:40:00|49.82|48.42|49.82|48.42|49.88|48.48|49.77|48.37|219
1656042300000|2022-06-24 03:45:00|49.81|48.41|49.85|48.45|49.92|48.52|49.8|48.4|252
1656042600000|2022-06-24 03:50:00|49.84|48.44|49.81|48.41|49.9|48.5|49.75|48.35|259
1656042900000|2022-06-24 03:55:00|49.78|48.38|49.83|48.43|49.84|48.44|49.74|48.34|264
1656043200000|2022-06-24 04:00:00|49.84|48.44|50.01|48.61|50.02|48.62|49.79|48.39|262
1656043500000|2022-06-24 04:05:00|50|48.6|50.07|48.67|50.15|48.75|50|48.6|270
1656043800000|2022-06-24 04:10:00|50.05|48.65|49.98|48.58|50.09|48.69|49.94|48.54|195
1656044100000|2022-06-24 04:15:00|49.99|48.59|50.14|48.74|50.14|48.74|49.98|48.58|273
1656044400000|2022-06-24 04:20:00|50.13|48.73|50.1|48.7|50.18|48.78|50.07|48.67|274
1656044700000|2022-06-24 04:25:00|50.09|48.69|49.93|48.53|50.09|48.69|49.92|48.52|266
1656045000000|2022-06-24 04:30:00|49.92|48.52|49.54|48.14|49.94|48.54|49.49|48.09|349
1656045300000|2022-06-24 04:35:00|49.55|48.15|49.5|48.1|49.59|48.19|49.4|48|317
1656045600000|2022-06-24 04:40:00|49.51|48.11|49.52|48.12|49.58|48.18|49.47|48.07|244
1656045900000|2022-06-24 04:45:00|49.54|48.14|49.54|48.14|49.59|48.19|49.48|48.08|208
1656046200000|2022-06-24 04:50:00|49.55|48.15|49.63|48.23|49.64|48.24|49.5|48.1|209
1656046500000|2022-06-24 04:55:00|49.62|48.22|49.74|48.34|49.79|48.39|49.61|48.21|231
1656046800000|2022-06-24 05:00:00|49.75|48.35|49.67|48.27|49.81|48.41|49.65|48.25|232
1656047100000|2022-06-24 05:05:00|49.68|48.28|49.76|48.36|49.8|48.4|49.62|48.22|281
1656047400000|2022-06-24 05:10:00|49.75|48.35|49.69|48.29|49.78|48.38|49.68|48.28|232
1656047700000|2022-06-24 05:15:00|49.7|48.3|49.78|48.38|49.81|48.41|49.66|48.26|183
1656048000000|2022-06-24 05:20:00|49.79|48.39|49.75|48.35|49.87|48.47|49.74|48.34|233
1656048300000|2022-06-24 05:25:00|49.74|48.34|49.82|48.42|49.92|48.52|49.56|48.16|347
1656048600000|2022-06-24 05:30:00|49.81|48.41|49.91|48.51|49.94|48.54|49.8|48.4|238
1656048900000|2022-06-24 05:35:00|49.92|48.52|49.9|48.5|49.94|48.54|49.84|48.44|218
1656049200000|2022-06-24 05:40:00|49.89|48.49|49.92|48.52|49.97|48.57|49.86|48.46|241
1656049500000|2022-06-24 05:45:00|49.94|48.54|49.96|48.56|50.02|48.62|49.91|48.51|213
1656049800000|2022-06-24 05:50:00|49.95|48.55|49.98|48.58|50.01|48.61|49.93|48.53|174
1656050100000|2022-06-24 05:55:00|49.99|48.59|49.35|47.95|49.99|48.59|49.24|47.84|288
1656050400000|2022-06-24 06:00:00|49.36|47.96|49.39|47.99|49.44|48.04|49.23|47.83|409
1656050700000|2022-06-24 06:05:00|49.38|47.98|49.43|48.03|49.52|48.12|49.36|47.96|319
1656051000000|2022-06-24 06:10:00|49.44|48.04|49.42|48.02|49.46|48.06|49.26|47.86|378
1656051300000|2022-06-24 06:15:00|49.43|48.03|49.46|48.06|49.55|48.15|49.41|48.01|269
1656051600000|2022-06-24 06:20:00|49.44|48.04|49.5|48.1|49.51|48.11|49.41|48.01|186
1656051900000|2022-06-24 06:25:00|49.51|48.11|49.5|48.1|49.53|48.13|49.46|48.06|165
1656052200000|2022-06-24 06:30:00|49.49|48.09|49.53|48.13|49.62|48.22|49.49|48.09|200
1656052500000|2022-06-24 06:35:00|49.54|48.14|49.49|48.09|49.56|48.16|49.38|47.98|182
1656052800000|2022-06-24 06:40:00|49.5|48.1|49.4|48|49.5|48.1|49.38|47.98|255
1656053100000|2022-06-24 06:45:00|49.38|47.98|49.3|47.9|49.41|48.01|49.26|47.86|274
1656053400000|2022-06-24 06:50:00|49.31|47.91|49.25|47.85|49.37|47.97|49.22|47.82|268
1656053700000|2022-06-24 06:55:00|49.27|47.87|49.36|47.96|49.39|47.99|49.24|47.84|237
1656054000000|2022-06-24 07:00:00|49.34|47.94|49.39|47.99|49.46|48.06|49.31|47.91|300
1656054300000|2022-06-24 07:05:00|49.41|48.01|49.44|48.04|49.5|48.1|49.34|47.94|296
1656054600000|2022-06-24 07:10:00|49.41|48.01|49.31|47.91|49.5|48.1|49.29|47.89|274
1656054900000|2022-06-24 07:15:00|49.32|47.92|49.49|48.09|49.54|48.14|49.29|47.89|342
1656055200000|2022-06-24 07:20:00|49.5|48.1|49.55|48.15|49.59|48.19|49.35|47.95|342
1656055500000|2022-06-24 07:25:00|49.54|48.14|49.73|48.33|49.85|48.45|49.53|48.13|327
1656055800000|2022-06-24 07:30:00|49.71|48.31|49.94|48.54|49.96|48.56|49.71|48.31|381
1656056100000|2022-06-24 07:35:00|49.92|48.52|49.82|48.42|49.95|48.55|49.78|48.38|347
1656056400000|2022-06-24 07:40:00|49.83|48.43|49.92|48.52|50.03|48.63|49.77|48.37|360
1656056700000|2022-06-24 07:45:00|49.93|48.53|50|48.6|50.08|48.68|49.86|48.46|328
1656057000000|2022-06-24 07:50:00|49.99|48.59|49.84|48.44|50|48.6|49.83|48.43|276
1656057300000|2022-06-24 07:55:00|49.83|48.43|49.92|48.52|50.03|48.63|49.83|48.43|297
1656057600000|2022-06-24 08:00:00|49.91|48.51|49.86|48.46|49.94|48.54|49.84|48.44|310
1656057900000|2022-06-24 08:05:00|49.84|48.44|49.93|48.53|49.99|48.59|49.83|48.43|219
1656058200000|2022-06-24 08:10:00|49.92|48.52|49.93|48.53|49.95|48.55|49.89|48.49|141
1656058500000|2022-06-24 08:15:00|49.9|48.5|49.99|48.59|50.03|48.63|49.88|48.48|198
1656058800000|2022-06-24 08:20:00|50|48.6|49.83|48.43|50.05|48.65|49.79|48.39|221
1656059100000|2022-06-24 08:25:00|49.82|48.42|49.98|48.58|50.01|48.61|49.78|48.38|166
1656059400000|2022-06-24 08:30:00|49.99|48.59|50.44|49.04|50.46|49.06|49.9|48.5|234
1656059700000|2022-06-24 08:35:00|50.45|49.05|50.42|49.02|50.53|49.13|50.34|48.94|343
1656060000000|2022-06-24 08:40:00|50.41|49.01|50.27|48.87|50.45|49.05|50.24|48.84|272
1656060300000|2022-06-24 08:45:00|50.26|48.86|50.31|48.91|50.41|49.01|50.19|48.79|329
1656060600000|2022-06-24 08:50:00|50.32|48.92|50.29|48.89|50.35|48.95|50.21|48.81|230
1656060900000|2022-06-24 08:55:00|50.27|48.87|50.3|48.9|50.41|49.01|50.27|48.87|236
1656061200000|2022-06-24 09:00:00|50.31|48.91|50.39|48.99|50.43|49.03|50.27|48.87|245
1656061500000|2022-06-24 09:05:00|50.4|49|50.38|48.98|50.41|49.01|50.28|48.88|214
1656061800000|2022-06-24 09:10:00|50.39|48.99|50.38|48.98|50.44|49.04|50.34|48.94|207
1656062100000|2022-06-24 09:15:00|50.39|48.99|50.15|48.75|50.41|49.01|50.14|48.74|251
1656062400000|2022-06-24 09:20:00|50.16|48.76|50.2|48.8|50.21|48.81|50.09|48.69|187
1656062700000|2022-06-24 09:25:00|50.19|48.79|50.12|48.72|50.21|48.81|50.06|48.66|221
1656063000000|2022-06-24 09:30:00|50.11|48.71|50.14|48.74|50.2|48.8|50.06|48.66|229
1656063300000|2022-06-24 09:35:00|50.15|48.75|49.98|48.58|50.21|48.81|49.98|48.58|259
1656063600000|2022-06-24 09:40:00|49.99|48.59|50.1|48.7|50.17|48.77|49.96|48.56|213
1656063900000|2022-06-24 09:45:00|50.11|48.71|49.93|48.53|50.16|48.76|49.93|48.53|259
1656064200000|2022-06-24 09:50:00|49.94|48.54|49.83|48.43|49.99|48.59|49.8|48.4|291
1656064500000|2022-06-24 09:55:00|49.82|48.42|49.94|48.54|49.96|48.56|49.78|48.38|210
1656064800000|2022-06-24 10:00:00|49.93|48.53|49.97|48.57|50.02|48.62|49.87|48.47|222
1656065100000|2022-06-24 10:05:00|49.98|48.58|49.97|48.57|50.06|48.66|49.97|48.57|211
1656065400000|2022-06-24 10:10:00|49.98|48.58|49.99|48.59|50.01|48.61|49.93|48.53|153
1656065700000|2022-06-24 10:15:00|49.98|48.58|50.11|48.71|50.17|48.77|49.98|48.58|191
1656066000000|2022-06-24 10:20:00|50.12|48.72|50.08|48.68|50.19|48.79|50.08|48.68|181
1656066300000|2022-06-24 10:25:00|50.09|48.69|50.18|48.78|50.2|48.8|50.07|48.67|208
1656066600000|2022-06-24 10:30:00|50.19|48.79|50.04|48.64|50.2|48.8|50|48.6|191
1656066900000|2022-06-24 10:35:00|50.03|48.63|50.05|48.65|50.06|48.66|49.94|48.54|200
1656067200000|2022-06-24 10:40:00|50.06|48.66|50.04|48.64|50.13|48.73|50.01|48.61|214
1656067500000|2022-06-24 10:45:00|50.02|48.62|50|48.6|50.07|48.67|49.92|48.52|176
1656067800000|2022-06-24 10:50:00|49.99|48.59|50.21|48.81|50.25|48.85|49.98|48.58|251
1656068100000|2022-06-24 10:55:00|50.22|48.82|50.21|48.81|50.28|48.88|50.17|48.77|227
1656068400000|2022-06-24 11:00:00|50.2|48.8|50.25|48.85|50.31|48.91|50.19|48.79|205
1656068700000|2022-06-24 11:05:00|50.24|48.84|50.49|49.09|50.53|49.13|50.14|48.74|248
1656069000000|2022-06-24 11:10:00|50.48|49.08|50.34|48.94|50.48|49.08|50.23|48.83|346
1656069300000|2022-06-24 11:15:00|50.33|48.93|50.59|49.19|50.61|49.21|50.25|48.85|338
1656069600000|2022-06-24 11:20:00|50.61|49.21|50.56|49.16|50.61|49.21|50.44|49.04|351
1656069900000|2022-06-24 11:25:00|50.55|49.15|50.62|49.22|50.73|49.33|50.49|49.09|328
1656070200000|2022-06-24 11:30:00|50.64|49.24|50.8|49.4|50.98|49.58|50.56|49.16|411
1656070500000|2022-06-24 11:35:00|50.79|49.39|50.74|49.34|50.87|49.47|50.73|49.33|350
1656070800000|2022-06-24 11:40:00|50.73|49.33|50.83|49.43|51.02|49.62|50.7|49.3|392
1656071100000|2022-06-24 11:45:00|50.82|49.42|50.67|49.27|50.85|49.45|50.64|49.24|301
1656071400000|2022-06-24 11:50:00|50.68|49.28|50.54|49.14|50.69|49.29|50.49|49.09|279
1656071700000|2022-06-24 11:55:00|50.55|49.15|50.47|49.07|50.57|49.17|50.44|49.04|270
1656072000000|2022-06-24 12:00:00|50.46|49.06|50.47|49.07|50.56|49.16|50.44|49.04|306
1656072300000|2022-06-24 12:05:00|50.48|49.08|50.54|49.14|50.57|49.17|50.34|48.94|243
1656072600000|2022-06-24 12:10:00|50.55|49.15|50.87|49.47|50.99|49.59|50.54|49.14|430
1656072900000|2022-06-24 12:15:00|50.88|49.48|50.86|49.46|51.09|49.69|50.77|49.37|411
1656073200000|2022-06-24 12:20:00|50.87|49.47|50.93|49.53|50.98|49.58|50.83|49.43|346
1656073500000|2022-06-24 12:25:00|50.92|49.52|51.21|49.81|51.24|49.84|50.9|49.5|376
1656073800000|2022-06-24 12:30:00|51.22|49.82|50.99|49.59|51.23|49.83|50.96|49.56|312
1656074100000|2022-06-24 12:35:00|50.98|49.58|50.96|49.56|51.06|49.66|50.93|49.53|241
1656074400000|2022-06-24 12:40:00|50.95|49.55|50.96|49.56|51.03|49.63|50.93|49.53|245
1656074700000|2022-06-24 12:45:00|50.95|49.55|51.02|49.62|51.04|49.64|50.78|49.38|290
1656075000000|2022-06-24 12:50:00|51.01|49.61|50.67|49.27|51.01|49.61|50.63|49.23|278
1656075300000|2022-06-24 12:55:00|50.66|49.26|50.8|49.4|50.83|49.43|50.64|49.24|286
1656075600000|2022-06-24 13:00:00|50.79|49.39|50.9|49.5|50.93|49.53|50.78|49.38|250
1656075900000|2022-06-24 13:05:00|50.91|49.51|51.1|49.7|51.15|49.75|50.85|49.45|295
1656076200000|2022-06-24 13:10:00|51.11|49.71|51.16|49.76|51.35|49.95|51.09|49.69|318
1656076500000|2022-06-24 13:15:00|51.15|49.75|51.12|49.72|51.33|49.93|50.99|49.59|300
1656076800000|2022-06-24 13:20:00|51.13|49.73|51.22|49.82|51.38|49.98|51.09|49.69|312
1656077100000|2022-06-24 13:25:00|51.23|49.83|51.21|49.81|51.33|49.93|51.18|49.78|277
1656077400000|2022-06-24 13:30:00|51.23|49.83|51.22|49.82|51.33|49.93|51.09|49.69|381
1656077700000|2022-06-24 13:35:00|51.23|49.83|51.21|49.81|51.3|49.9|51.18|49.78|310
1656078000000|2022-06-24 13:40:00|51.2|49.8|51.21|49.81|51.28|49.88|51.15|49.75|317
1656078300000|2022-06-24 13:45:00|51.22|49.82|51.11|49.71|51.22|49.82|51.04|49.64|319
1656078600000|2022-06-24 13:50:00|51.1|49.7|51.25|49.85|51.27|49.87|51.07|49.67|280
1656078900000|2022-06-24 13:55:00|51.24|49.84|50.74|49.34|51.26|49.86|50.73|49.33|349
1656079200000|2022-06-24 14:00:00|50.76|49.36|51.09|49.69|51.19|49.79|50.76|49.36|422
1656079500000|2022-06-24 14:05:00|51.1|49.7|51.02|49.62|51.17|49.77|50.99|49.59|339
1656079800000|2022-06-24 14:10:00|51.01|49.61|50.97|49.57|51.08|49.68|50.93|49.53|331
1656080100000|2022-06-24 14:15:00|50.98|49.58|50.96|49.56|51.1|49.7|50.95|49.55|289
1656080400000|2022-06-24 14:20:00|50.95|49.55|50.94|49.54|51.02|49.62|50.9|49.5|246
1656080700000|2022-06-24 14:25:00|50.96|49.56|50.83|49.43|50.97|49.57|50.83|49.43|239
1656081000000|2022-06-24 14:30:00|50.84|49.44|50.78|49.38|50.87|49.47|50.62|49.22|352
1656081300000|2022-06-24 14:35:00|50.77|49.37|50.66|49.26|50.78|49.38|50.56|49.16|232
1656081600000|2022-06-24 14:40:00|50.68|49.28|50.39|48.99|50.69|49.29|50.34|48.94|250
1656081900000|2022-06-24 14:45:00|50.38|48.98|50.34|48.94|50.47|49.07|50.11|48.71|307
1656082200000|2022-06-24 14:50:00|50.35|48.95|50.37|48.97|50.4|49|50.18|48.78|270
1656082500000|2022-06-24 14:55:00|50.36|48.96|50.32|48.92|50.4|49|50.28|48.88|264
1656082800000|2022-06-24 15:00:00|50.31|48.91|50.16|48.76|50.37|48.97|50.13|48.73|267
1656083100000|2022-06-24 15:05:00|50.15|48.75|49.99|48.59|50.18|48.78|49.97|48.57|254
1656083400000|2022-06-24 15:10:00|50|48.6|49.95|48.55|50.05|48.65|49.91|48.51|339
1656083700000|2022-06-24 15:15:00|49.94|48.54|49.72|48.32|49.99|48.59|49.72|48.32|268
1656084000000|2022-06-24 15:20:00|49.71|48.31|49.76|48.36|49.87|48.47|49.67|48.27|303
1656084300000|2022-06-24 15:25:00|49.77|48.37|49.97|48.57|49.98|48.58|49.76|48.36|149
1656084600000|2022-06-24 15:30:00|50|48.6|49.97|48.57|50.03|48.63|49.93|48.53|304
1656084900000|2022-06-24 15:35:00|49.96|48.56|49.75|48.35|50|48.6|49.65|48.25|302
1656085200000|2022-06-24 15:40:00|49.76|48.36|49.71|48.31|49.86|48.46|49.71|48.31|218
1656085500000|2022-06-24 15:45:00|49.72|48.32|49.84|48.44|49.94|48.54|49.68|48.28|315
1656085800000|2022-06-24 15:50:00|49.85|48.45|49.85|48.45|49.92|48.52|49.8|48.4|221
1656086100000|2022-06-24 15:55:00|49.86|48.46|49.86|48.46|49.9|48.5|49.77|48.37|209
1656086400000|2022-06-24 16:00:00|49.85|48.45|49.93|48.53|49.96|48.56|49.79|48.39|237
1656086700000|2022-06-24 16:05:00|49.92|48.52|49.91|48.51|49.96|48.56|49.89|48.49|201
1656087000000|2022-06-24 16:10:00|49.9|48.5|49.73|48.33|49.95|48.55|49.71|48.31|224
1656087300000|2022-06-24 16:15:00|49.74|48.34|49.85|48.45|49.9|48.5|49.69|48.29|279
1656087600000|2022-06-24 16:20:00|49.86|48.46|49.96|48.56|49.97|48.57|49.79|48.39|259
1656087900000|2022-06-24 16:25:00|49.97|48.57|49.88|48.48|49.97|48.57|49.87|48.47|222
1656088200000|2022-06-24 16:30:00|49.89|48.49|49.75|48.35|49.89|48.49|49.7|48.3|229
1656088500000|2022-06-24 16:35:00|49.72|48.32|49.51|48.11|49.76|48.36|49.37|47.97|370
1656088800000|2022-06-24 16:40:00|49.52|48.12|49.72|48.32|49.76|48.36|49.46|48.06|374
1656089100000|2022-06-24 16:45:00|49.73|48.33|49.82|48.42|49.82|48.42|49.69|48.29|197
1656089400000|2022-06-24 16:50:00|49.83|48.43|49.87|48.47|49.96|48.56|49.83|48.43|322
1656089700000|2022-06-24 16:55:00|49.86|48.46|50.02|48.62|50.05|48.65|49.83|48.43|217
1656090000000|2022-06-24 17:00:00|50.01|48.61|50.14|48.74|50.2|48.8|49.94|48.54|350
1656090300000|2022-06-24 17:05:00|50.13|48.73|50.37|48.97|50.41|49.01|50.09|48.69|314
1656090600000|2022-06-24 17:10:00|50.36|48.96|50.48|49.08|50.5|49.1|50.28|48.88|352
1656090900000|2022-06-24 17:15:00|50.49|49.09|50.32|48.92|50.49|49.09|50.23|48.83|294
1656091200000|2022-06-24 17:20:00|50.31|48.91|50.38|48.98|50.44|49.04|50.31|48.91|267
1656091500000|2022-06-24 17:25:00|50.37|48.97|50.41|49.01|50.48|49.08|50.31|48.91|253
1656091800000|2022-06-24 17:30:00|50.42|49.02|50.38|48.98|50.55|49.15|50.34|48.94|302
1656092100000|2022-06-24 17:35:00|50.36|48.96|50.13|48.73|50.39|48.99|50.12|48.72|291
1656092400000|2022-06-24 17:40:00|50.14|48.74|50.14|48.74|50.17|48.77|50.06|48.66|279
1656092700000|2022-06-24 17:45:00|50.12|48.72|50.03|48.63|50.14|48.74|50.01|48.61|221
1656093000000|2022-06-24 17:50:00|50.01|48.61|49.93|48.53|50.09|48.69|49.9|48.5|181
1656093300000|2022-06-24 17:55:00|49.92|48.52|49.94|48.54|50.02|48.62|49.92|48.52|254
1656093600000|2022-06-24 18:00:00|49.95|48.55|49.95|48.55|49.99|48.59|49.92|48.52|238
1656093900000|2022-06-24 18:05:00|49.96|48.56|49.94|48.54|49.98|48.58|49.82|48.42|273
1656094200000|2022-06-24 18:10:00|49.95|48.55|50.05|48.65|50.12|48.72|49.93|48.53|236
1656094500000|2022-06-24 18:15:00|50.07|48.67|50.12|48.72|50.15|48.75|50.04|48.64|185
1656094800000|2022-06-24 18:20:00|50.13|48.73|49.99|48.59|50.13|48.73|49.94|48.54|252
1656095100000|2022-06-24 18:25:00|49.97|48.57|49.98|48.58|50.03|48.63|49.94|48.54|161
1656095400000|2022-06-24 18:30:00|49.96|48.56|50.21|48.81|50.21|48.81|49.94|48.54|224
1656095700000|2022-06-24 18:35:00|50.2|48.8|50.09|48.69|50.21|48.81|50.07|48.67|216
1656096000000|2022-06-24 18:40:00|50.1|48.7|50.23|48.83|50.28|48.88|50.07|48.67|211
1656096300000|2022-06-24 18:45:00|50.22|48.82|50.34|48.94|50.38|48.98|50.14|48.74|329
1656096600000|2022-06-24 18:50:00|50.36|48.96|50.45|49.05|50.47|49.07|50.31|48.91|227
1656096900000|2022-06-24 18:55:00|50.47|49.07|50.5|49.1|50.52|49.12|50.42|49.02|157
1656097200000|2022-06-24 19:00:00|50.49|49.09|50.57|49.17|50.61|49.21|50.38|48.98|279
1656097500000|2022-06-24 19:05:00|50.59|49.19|50.45|49.05|50.6|49.2|50.45|49.05|212
1656097800000|2022-06-24 19:10:00|50.46|49.06|50.31|48.91|50.48|49.08|50.25|48.85|188
1656098100000|2022-06-24 19:15:00|50.3|48.9|50.39|48.99|50.41|49.01|50.22|48.82|158
1656098400000|2022-06-24 19:20:00|50.4|49|50.63|49.23|50.67|49.27|50.39|48.99|209
1656098700000|2022-06-24 19:25:00|50.64|49.24|50.63|49.23|50.64|49.24|50.58|49.18|186
1656099000000|2022-06-24 19:30:00|50.64|49.24|50.67|49.27|50.74|49.34|50.59|49.19|211
1656099300000|2022-06-24 19:35:00|50.68|49.28|50.67|49.27|50.76|49.36|50.62|49.22|131
1656099600000|2022-06-24 19:40:00|50.64|49.24|50.68|49.28|50.86|49.46|50.63|49.23|203
1656099900000|2022-06-24 19:45:00|50.67|49.27|50.74|49.34|50.82|49.42|50.67|49.27|197
1656100200000|2022-06-24 19:50:00|50.75|49.35|50.92|49.52|50.92|49.52|50.75|49.35|253
1656100500000|2022-06-24 19:55:00|50.9|49.5|50.93|49.53|50.95|49.55|50.83|49.43|272
1656100800000|2022-06-24 20:00:00|50.94|49.54|51.07|49.67|51.15|49.75|50.86|49.46|250
1656101100000|2022-06-24 20:05:00|51.08|49.68|51.35|49.95|51.37|49.97|51.07|49.67|272
1656101400000|2022-06-24 20:10:00|51.39|49.99|51.22|49.82|51.39|49.99|51.15|49.75|344
1656101700000|2022-06-24 20:15:00|51.23|49.83|51.01|49.61|51.24|49.84|51.01|49.61|275
1656102000000|2022-06-24 20:20:00|51.03|49.63|50.91|49.51|51.04|49.64|50.83|49.43|181
1656102300000|2022-06-24 20:25:00|50.9|49.5|50.85|49.45|50.93|49.53|50.83|49.43|146
1656102600000|2022-06-24 20:30:00|50.84|49.44|50.93|49.53|51.01|49.61|50.69|49.29|207
1656102900000|2022-06-24 20:35:00|50.92|49.52|50.9|49.5|50.96|49.56|50.76|49.36|181
1656103200000|2022-06-24 20:40:00|50.91|49.51|50.77|49.37|50.93|49.53|50.74|49.34|200
1656103500000|2022-06-24 20:45:00|50.75|49.35|50.74|49.34|50.8|49.4|50.7|49.3|96
1656103800000|2022-06-24 20:50:00|50.76|49.36|50.99|49.59|51.07|49.67|50.76|49.36|173
1656104100000|2022-06-24 20:55:00|50.98|49.58|50.77|49.37|51.03|49.63|50.77|49.37|162
1656140700000|2022-06-25 07:05:00|51.13|49.73|51.13|49.73|51.13|49.73|51.13|49.73|1
1656141000000|2022-06-25 07:10:00|51.12|49.72|51.16|49.76|51.23|49.83|51.05|49.65|271
1656141300000|2022-06-25 07:15:00|51.15|49.75|51.18|49.78|51.26|49.86|51.11|49.71|224
1656141600000|2022-06-25 07:20:00|51.19|49.79|51.3|49.9|51.3|49.9|51.17|49.77|191
1656141900000|2022-06-25 07:25:00|51.29|49.89|51.17|49.77|51.33|49.93|51.15|49.75|215
1656142200000|2022-06-25 07:30:00|51.18|49.78|51.18|49.78|51.29|49.89|51.1|49.7|174
1656142500000|2022-06-25 07:35:00|51.19|49.79|51.16|49.76|51.36|49.96|51.06|49.66|253
1656142800000|2022-06-25 07:40:00|51.17|49.77|51.01|49.61|51.17|49.77|51|49.6|152
1656143100000|2022-06-25 07:45:00|51|49.6|51.06|49.66|51.08|49.68|50.93|49.53|180
1656143400000|2022-06-25 07:50:00|51.05|49.65|51.14|49.74|51.15|49.75|51.05|49.65|166
1656143700000|2022-06-25 07:55:00|51.13|49.73|51.11|49.71|51.13|49.73|51.06|49.66|161
1656144000000|2022-06-25 08:00:00|51.12|49.72|51.11|49.71|51.18|49.78|51.11|49.71|140
1656144300000|2022-06-25 08:05:00|51.12|49.72|51.11|49.71|51.29|49.89|51.09|49.69|192
1656144600000|2022-06-25 08:10:00|51.12|49.72|51.39|49.99|51.45|50.05|51.07|49.67|220
1656144900000|2022-06-25 08:15:00|51.4|50|51.25|49.85|51.41|50.01|51.22|49.82|137
1656145200000|2022-06-25 08:20:00|51.24|49.84|51.34|49.94|51.34|49.94|51.12|49.72|199
1656145500000|2022-06-25 08:25:00|51.33|49.93|51.22|49.82|51.33|49.93|51.2|49.8|97
1656145800000|2022-06-25 08:30:00|51.21|49.81|50.87|49.47|51.25|49.85|50.83|49.43|219
1656146100000|2022-06-25 08:35:00|50.86|49.46|50.83|49.43|50.88|49.48|50.8|49.4|79
1656146400000|2022-06-25 08:40:00|50.82|49.42|50.88|49.48|50.96|49.56|50.79|49.39|156
1656146700000|2022-06-25 08:45:00|50.87|49.47|50.88|49.48|50.93|49.53|50.87|49.47|115
1656147000000|2022-06-25 08:50:00|50.87|49.47|50.94|49.54|50.98|49.58|50.87|49.47|120
1656147300000|2022-06-25 08:55:00|50.95|49.55|50.89|49.49|50.97|49.57|50.89|49.49|73
1656147600000|2022-06-25 09:00:00|50.88|49.48|50.88|49.48|50.95|49.55|50.83|49.43|95
1656147900000|2022-06-25 09:05:00|50.87|49.47|50.86|49.46|50.88|49.48|50.83|49.43|66
1656148200000|2022-06-25 09:10:00|50.85|49.45|50.95|49.55|50.99|49.59|50.85|49.45|97
1656148500000|2022-06-25 09:15:00|50.96|49.56|50.9|49.5|50.98|49.58|50.89|49.49|76
1656148800000|2022-06-25 09:20:00|50.89|49.49|51.13|49.73|51.13|49.73|50.89|49.49|125
1656149100000|2022-06-25 09:25:00|51.12|49.72|51.01|49.61|51.16|49.76|51.01|49.61|121
1656149400000|2022-06-25 09:30:00|51|49.6|51.2|49.8|51.25|49.85|51|49.6|102
1656149700000|2022-06-25 09:35:00|51.19|49.79|51.23|49.83|51.23|49.83|51.13|49.73|116
1656150000000|2022-06-25 09:40:00|51.22|49.82|51.22|49.82|51.25|49.85|51.19|49.79|59
1656150300000|2022-06-25 09:45:00|51.21|49.81|50.96|49.56|51.21|49.81|50.9|49.5|128
1656150600000|2022-06-25 09:50:00|50.97|49.57|50.95|49.55|51.02|49.62|50.89|49.49|153
1656150900000|2022-06-25 09:55:00|50.94|49.54|51.01|49.61|51.03|49.63|50.91|49.51|83
1656151200000|2022-06-25 10:00:00|51|49.6|50.97|49.57|51.01|49.61|50.96|49.56|62
1656151500000|2022-06-25 10:05:00|50.98|49.58|51.06|49.66|51.09|49.69|50.95|49.55|99
1656151800000|2022-06-25 10:10:00|51.05|49.65|51.12|49.72|51.13|49.73|51.03|49.63|80
1656152100000|2022-06-25 10:15:00|51.13|49.73|51.11|49.71|51.17|49.77|51.05|49.65|79
1656152400000|2022-06-25 10:20:00|51.12|49.72|50.95|49.55|51.13|49.73|50.89|49.49|72
1656152700000|2022-06-25 10:25:00|50.94|49.54|50.85|49.45|50.97|49.57|50.81|49.41|109
1656153000000|2022-06-25 10:30:00|50.84|49.44|50.81|49.41|50.91|49.51|50.77|49.37|104
1656153300000|2022-06-25 10:35:00|50.82|49.42|50.82|49.42|50.84|49.44|50.76|49.36|123
1656153600000|2022-06-25 10:40:00|50.81|49.41|50.92|49.52|50.95|49.55|50.81|49.41|109
1656153900000|2022-06-25 10:45:00|50.93|49.53|50.87|49.47|50.95|49.55|50.85|49.45|101
1656154200000|2022-06-25 10:50:00|50.88|49.48|50.89|49.49|50.96|49.56|50.83|49.43|130
1656154500000|2022-06-25 10:55:00|50.9|49.5|50.92|49.52|50.96|49.56|50.9|49.5|76
1656154800000|2022-06-25 11:00:00|50.93|49.53|50.86|49.46|50.93|49.53|50.86|49.46|80
1656155100000|2022-06-25 11:05:00|50.87|49.47|50.88|49.48|50.93|49.53|50.8|49.4|128
1656155400000|2022-06-25 11:10:00|50.9|49.5|50.99|49.59|51|49.6|50.89|49.49|84
1656155700000|2022-06-25 11:15:00|50.98|49.58|50.89|49.49|50.99|49.59|50.89|49.49|70
1656156000000|2022-06-25 11:20:00|50.9|49.5|50.99|49.59|50.99|49.59|50.81|49.41|130
1656156300000|2022-06-25 11:25:00|51|49.6|50.93|49.53|51.01|49.61|50.87|49.47|145
1656156600000|2022-06-25 11:30:00|50.94|49.54|50.75|49.35|50.94|49.54|50.73|49.33|134
1656156900000|2022-06-25 11:35:00|50.74|49.34|50.59|49.19|50.76|49.36|50.58|49.18|111
1656157200000|2022-06-25 11:40:00|50.58|49.18|50.54|49.14|50.58|49.18|50.52|49.12|135
1656157500000|2022-06-25 11:45:00|50.55|49.15|50.5|49.1|50.57|49.17|50.39|48.99|150
1656157800000|2022-06-25 11:50:00|50.49|49.09|50.43|49.03|50.51|49.11|50.39|48.99|116
1656158100000|2022-06-25 11:55:00|50.44|49.04|50.39|48.99|50.44|49.04|50.33|48.93|116
1656158400000|2022-06-25 12:00:00|50.4|49|50.49|49.09|50.49|49.09|50.38|48.98|87
1656158700000|2022-06-25 12:05:00|50.5|49.1|50.5|49.1|50.54|49.14|50.47|49.07|55
1656159000000|2022-06-25 12:10:00|50.49|49.09|49.97|48.57|50.5|49.1|49.93|48.53|266
1656159300000|2022-06-25 12:15:00|49.96|48.56|49.67|48.27|50.01|48.61|49.64|48.24|235
1656159600000|2022-06-25 12:20:00|49.68|48.28|49.52|48.12|49.68|48.28|49.41|48.01|236
1656159900000|2022-06-25 12:25:00|49.51|48.11|49.26|47.86|49.52|48.12|49.12|47.72|273
1656160200000|2022-06-25 12:30:00|49.25|47.85|49.11|47.71|49.28|47.88|49|47.6|305
1656160500000|2022-06-25 12:35:00|49.1|47.7|49.07|47.67|49.2|47.8|48.94|47.54|273
1656160800000|2022-06-25 12:40:00|49.08|47.68|49.19|47.79|49.2|47.8|49.08|47.68|236
1656161100000|2022-06-25 12:45:00|49.21|47.81|49.16|47.76|49.39|47.99|49.03|47.63|264
1656161400000|2022-06-25 12:50:00|49.17|47.77|49.09|47.69|49.25|47.85|49.04|47.64|220
1656161700000|2022-06-25 12:55:00|49.1|47.7|49.17|47.77|49.17|47.77|49.02|47.62|184
1656162000000|2022-06-25 13:00:00|49.16|47.76|48.92|47.52|49.16|47.76|48.91|47.51|178
1656162300000|2022-06-25 13:05:00|48.91|47.51|49.02|47.62|49.05|47.65|48.89|47.49|217
1656162600000|2022-06-25 13:10:00|49.03|47.63|49.2|47.8|49.2|47.8|49.02|47.62|167
1656162900000|2022-06-25 13:15:00|49.19|47.79|49.32|47.92|49.35|47.95|49.18|47.78|177
1656163200000|2022-06-25 13:20:00|49.33|47.93|49.24|47.84|49.33|47.93|49.22|47.82|128
1656163500000|2022-06-25 13:25:00|49.23|47.83|49.37|47.97|49.37|47.97|49.2|47.8|148
1656163800000|2022-06-25 13:30:00|49.36|47.96|49.37|47.97|49.44|48.04|49.26|47.86|183
1656164100000|2022-06-25 13:35:00|49.38|47.98|49.53|48.13|49.55|48.15|49.3|47.9|226
1656164400000|2022-06-25 13:40:00|49.52|48.12|49.55|48.15|49.58|48.18|49.51|48.11|186
1656164700000|2022-06-25 13:45:00|49.56|48.16|49.52|48.12|49.58|48.18|49.47|48.07|210
1656165000000|2022-06-25 13:50:00|49.51|48.11|49.49|48.09|49.57|48.17|49.47|48.07|104
1656165300000|2022-06-25 13:55:00|49.5|48.1|49.38|47.98|49.51|48.11|49.32|47.92|220
1656165600000|2022-06-25 14:00:00|49.37|47.97|49.48|48.08|49.51|48.11|49.34|47.94|149
1656165900000|2022-06-25 14:05:00|49.49|48.09|49.41|48.01|49.49|48.09|49.34|47.94|131
1656166200000|2022-06-25 14:10:00|49.4|48|49.5|48.1|49.55|48.15|49.24|47.84|171
1656166500000|2022-06-25 14:15:00|49.49|48.09|49.56|48.16|49.56|48.16|49.47|48.07|145
1656166800000|2022-06-25 14:20:00|49.55|48.15|49.38|47.98|49.59|48.19|49.37|47.97|141
1656167100000|2022-06-25 14:25:00|49.39|47.99|49.11|47.71|49.39|47.99|49.1|47.7|177
1656167400000|2022-06-25 14:30:00|49.1|47.7|49.13|47.73|49.24|47.84|49.1|47.7|205
1656167700000|2022-06-25 14:35:00|49.14|47.74|49.24|47.84|49.3|47.9|49.12|47.72|155
1656168000000|2022-06-25 14:40:00|49.25|47.85|49.19|47.79|49.34|47.94|49.19|47.79|124
1656168300000|2022-06-25 14:45:00|49.2|47.8|49.4|48|49.41|48.01|49.2|47.8|109
1656168600000|2022-06-25 14:50:00|49.41|48.01|49.39|47.99|49.42|48.02|49.34|47.94|121
1656168900000|2022-06-25 14:55:00|49.38|47.98|49.29|47.89|49.42|48.02|49.22|47.82|119
1656169200000|2022-06-25 15:00:00|49.28|47.88|49.25|47.85|49.29|47.89|49.22|47.82|132
1656169500000|2022-06-25 15:05:00|49.24|47.84|49.12|47.72|49.36|47.96|49.11|47.71|144
1656169800000|2022-06-25 15:10:00|49.13|47.73|49.29|47.89|49.29|47.89|49.11|47.71|188
1656170100000|2022-06-25 15:15:00|49.28|47.88|49.35|47.95|49.39|47.99|49.27|47.87|110
1656170400000|2022-06-25 15:20:00|49.34|47.94|49.25|47.85|49.35|47.95|49.17|47.77|126
1656170700000|2022-06-25 15:25:00|49.24|47.84|49.38|47.98|49.39|47.99|49.2|47.8|123
1656171000000|2022-06-25 15:30:00|49.39|47.99|49.31|47.91|49.39|47.99|49.31|47.91|125
1656171300000|2022-06-25 15:35:00|49.32|47.92|49.35|47.95|49.35|47.95|49.31|47.91|104
1656171600000|2022-06-25 15:40:00|49.34|47.94|49.32|47.92|49.44|48.04|49.3|47.9|135
1656171900000|2022-06-25 15:45:00|49.33|47.93|49|47.6|49.33|47.93|48.96|47.56|202
1656172200000|2022-06-25 15:50:00|48.99|47.59|48.59|47.19|49.01|47.61|48.56|47.16|266
1656172500000|2022-06-25 15:55:00|48.6|47.2|48.62|47.22|48.66|47.26|48.55|47.15|224
1656172800000|2022-06-25 16:00:00|48.63|47.23|48.78|47.38|48.78|47.38|48.6|47.2|210
1656173100000|2022-06-25 16:05:00|48.79|47.39|48.86|47.46|48.86|47.46|48.69|47.29|153
1656173400000|2022-06-25 16:10:00|48.85|47.45|48.92|47.52|48.97|47.57|48.84|47.44|147
1656173700000|2022-06-25 16:15:00|48.91|47.51|48.96|47.56|48.97|47.57|48.9|47.5|126
1656174000000|2022-06-25 16:20:00|48.97|47.57|48.99|47.59|49.03|47.63|48.89|47.49|163
1656174300000|2022-06-25 16:25:00|48.98|47.58|48.91|47.51|48.99|47.59|48.87|47.47|150
1656174600000|2022-06-25 16:30:00|48.92|47.52|49.12|47.72|49.12|47.72|48.92|47.52|129
1656174900000|2022-06-25 16:35:00|49.11|47.71|49.12|47.72|49.18|47.78|49.04|47.64|128
1656175200000|2022-06-25 16:40:00|49.11|47.71|49.12|47.72|49.12|47.72|49.06|47.66|89
1656175500000|2022-06-25 16:45:00|49.13|47.73|49.13|47.73|49.13|47.73|49.07|47.67|59
1656175800000|2022-06-25 16:50:00|49.12|47.72|49.11|47.71|49.13|47.73|49.07|47.67|57
1656176100000|2022-06-25 16:55:00|49.1|47.7|49.04|47.64|49.11|47.71|49.02|47.62|46
1656176400000|2022-06-25 17:00:00|49.05|47.65|48.97|47.57|49.05|47.65|48.88|47.48|133
1656176700000|2022-06-25 17:05:00|48.96|47.56|49.04|47.64|49.08|47.68|48.86|47.46|149
1656177000000|2022-06-25 17:10:00|49.05|47.65|49.1|47.7|49.11|47.71|49|47.6|128
1656177300000|2022-06-25 17:15:00|49.11|47.71|49.08|47.68|49.11|47.71|49.04|47.64|60
1656177600000|2022-06-25 17:20:00|49.09|47.69|49.03|47.63|49.13|47.73|49.03|47.63|59
1656177900000|2022-06-25 17:25:00|49.04|47.64|49.28|47.88|49.3|47.9|49.04|47.64|177
1656178200000|2022-06-25 17:30:00|49.29|47.89|49.36|47.96|49.4|48|49.29|47.89|188
1656178500000|2022-06-25 17:35:00|49.37|47.97|49.27|47.87|49.43|48.03|49.27|47.87|168
1656178800000|2022-06-25 17:40:00|49.26|47.86|49.33|47.93|49.37|47.97|49.26|47.86|98
1656179100000|2022-06-25 17:45:00|49.34|47.94|49.3|47.9|49.34|47.94|49.27|47.87|102
1656179400000|2022-06-25 17:50:00|49.28|47.88|49.38|47.98|49.39|47.99|49.28|47.88|109
1656179700000|2022-06-25 17:55:00|49.37|47.97|49.28|47.88|49.37|47.97|49.21|47.81|122
1656180000000|2022-06-25 18:00:00|49.27|47.87|49.27|47.87|49.31|47.91|49.21|47.81|104
1656180300000|2022-06-25 18:05:00|49.28|47.88|49.31|47.91|49.32|47.92|49.24|47.84|106
1656180600000|2022-06-25 18:10:00|49.3|47.9|49.23|47.83|49.31|47.91|49.21|47.81|96
1656180900000|2022-06-25 18:15:00|49.24|47.84|49.18|47.78|49.24|47.84|49.04|47.64|165
1656181200000|2022-06-25 18:20:00|49.17|47.77|49.12|47.72|49.28|47.88|49.12|47.72|99
1656181500000|2022-06-25 18:25:00|49.13|47.73|49.17|47.77|49.21|47.81|49.12|47.72|131
1656181800000|2022-06-25 18:30:00|49.18|47.78|49.08|47.68|49.2|47.8|49.06|47.66|120
1656182100000|2022-06-25 18:35:00|49.07|47.67|49.12|47.72|49.12|47.72|49.05|47.65|93
1656182400000|2022-06-25 18:40:00|49.11|47.71|49.29|47.89|49.31|47.91|49.11|47.71|126
1656182700000|2022-06-25 18:45:00|49.3|47.9|49.29|47.89|49.33|47.93|49.26|47.86|130
1656183000000|2022-06-25 18:50:00|49.28|47.88|49.37|47.97|49.37|47.97|49.27|47.87|100
1656183300000|2022-06-25 18:55:00|49.38|47.98|49.63|48.23|49.64|48.24|49.38|47.98|261
1656183600000|2022-06-25 19:00:00|49.64|48.24|49.56|48.16|49.67|48.27|49.53|48.13|228
1656183900000|2022-06-25 19:05:00|49.55|48.15|49.61|48.21|49.62|48.22|49.51|48.11|151
1656184200000|2022-06-25 19:10:00|49.6|48.2|49.66|48.26|49.72|48.32|49.59|48.19|164
1656184500000|2022-06-25 19:15:00|49.65|48.25|49.51|48.11|49.67|48.27|49.5|48.1|147
1656184800000|2022-06-25 19:20:00|49.5|48.1|49.46|48.06|49.51|48.11|49.42|48.02|82
1656185100000|2022-06-25 19:25:00|49.47|48.07|49.43|48.03|49.47|48.07|49.41|48.01|65
1656185400000|2022-06-25 19:30:00|49.44|48.04|49.41|48.01|49.44|48.04|49.37|47.97|88
1656185700000|2022-06-25 19:35:00|49.4|48|49.46|48.06|49.48|48.08|49.37|47.97|120
1656186000000|2022-06-25 19:40:00|49.47|48.07|49.54|48.14|49.54|48.14|49.42|48.02|110
1656186300000|2022-06-25 19:45:00|49.53|48.13|49.54|48.14|49.55|48.15|49.49|48.09|74
1656186600000|2022-06-25 19:50:00|49.55|48.15|49.5|48.1|49.55|48.15|49.46|48.06|108
1656186900000|2022-06-25 19:55:00|49.51|48.11|49.56|48.16|49.6|48.2|49.5|48.1|80
1656187200000|2022-06-25 20:00:00|49.57|48.17|49.58|48.18|49.66|48.26|49.56|48.16|86
1656187500000|2022-06-25 20:05:00|49.57|48.17|49.49|48.09|49.68|48.28|49.47|48.07|113
1656187800000|2022-06-25 20:10:00|49.48|48.08|49.52|48.12|49.55|48.15|49.46|48.06|107
1656188100000|2022-06-25 20:15:00|49.53|48.13|49.47|48.07|49.54|48.14|49.4|48|67
1656188400000|2022-06-25 20:20:00|49.48|48.08|49.51|48.11|49.52|48.12|49.43|48.03|129
1656188700000|2022-06-25 20:25:00|49.52|48.12|49.55|48.15|49.59|48.19|49.49|48.09|95
1656189000000|2022-06-25 20:30:00|49.54|48.14|49.53|48.13|49.55|48.15|49.46|48.06|77
1656189300000|2022-06-25 20:35:00|49.54|48.14|49.5|48.1|49.54|48.14|49.47|48.07|77
1656189600000|2022-06-25 20:40:00|49.51|48.11|49.57|48.17|49.59|48.19|49.42|48.02|120
1656189900000|2022-06-25 20:45:00|49.56|48.16|49.66|48.26|49.69|48.29|49.53|48.13|84
1656190200000|2022-06-25 20:50:00|49.65|48.25|49.69|48.29|49.71|48.31|49.6|48.2|119
1656190500000|2022-06-25 20:55:00|49.68|48.28|49.72|48.32|49.73|48.33|49.64|48.24|119
1656190800000|2022-06-25 21:00:00|49.71|48.31|49.77|48.37|49.81|48.41|49.68|48.28|87
1656191100000|2022-06-25 21:05:00|49.76|48.36|49.82|48.42|49.84|48.44|49.73|48.33|107
1656191400000|2022-06-25 21:10:00|49.83|48.43|50.04|48.64|50.06|48.66|49.83|48.43|215
1656191700000|2022-06-25 21:15:00|50.05|48.65|50.17|48.77|50.23|48.83|50.05|48.65|148
1656192000000|2022-06-25 21:20:00|50.16|48.76|50.3|48.9|50.34|48.94|50.14|48.74|146
1656192300000|2022-06-25 21:25:00|50.31|48.91|50.31|48.91|50.35|48.95|50.3|48.9|89
1656192600000|2022-06-25 21:30:00|50.3|48.9|50.25|48.85|50.3|48.9|50.21|48.81|131
1656192900000|2022-06-25 21:35:00|50.26|48.86|50.47|49.07|50.5|49.1|50.26|48.86|128
1656193200000|2022-06-25 21:40:00|50.46|49.06|50.47|49.07|50.48|49.08|50.36|48.96|166
1656193500000|2022-06-25 21:45:00|50.48|49.08|50.67|49.27|50.68|49.28|50.46|49.06|148
1656193800000|2022-06-25 21:50:00|50.66|49.26|50.82|49.42|50.83|49.43|50.57|49.17|178
1656194100000|2022-06-25 21:55:00|50.83|49.43|50.7|49.3|50.86|49.46|50.68|49.28|145
1656194400000|2022-06-25 22:00:00|50.69|49.29|50.68|49.28|50.75|49.35|50.64|49.24|208
1656194700000|2022-06-25 22:05:00|50.69|49.29|50.5|49.1|50.72|49.32|50.5|49.1|152
1656195000000|2022-06-25 22:10:00|50.49|49.09|50.37|48.97|50.54|49.14|50.35|48.95|181
1656195300000|2022-06-25 22:15:00|50.38|48.98|50.41|49.01|50.47|49.07|50.3|48.9|215
1656195600000|2022-06-25 22:20:00|50.4|49|50.45|49.05|50.5|49.1|50.31|48.91|146
1656195900000|2022-06-25 22:25:00|50.44|49.04|50.47|49.07|50.48|49.08|50.41|49.01|74
1656196200000|2022-06-25 22:30:00|50.48|49.08|50.6|49.2|50.64|49.24|50.46|49.06|102
1656196500000|2022-06-25 22:35:00|50.61|49.21|50.66|49.26|50.68|49.28|50.6|49.2|138
1656196800000|2022-06-25 22:40:00|50.67|49.27|50.6|49.2|50.69|49.29|50.58|49.18|120
1656197100000|2022-06-25 22:45:00|50.61|49.21|50.36|48.96|50.61|49.21|50.36|48.96|121
1656197400000|2022-06-25 22:50:00|50.37|48.97|50.45|49.05|50.47|49.07|50.35|48.95|94
1656197700000|2022-06-25 22:55:00|50.44|49.04|50.43|49.03|50.47|49.07|50.42|49.02|87
1656198000000|2022-06-25 23:00:00|50.44|49.04|50.5|49.1|50.51|49.11|50.44|49.04|69
1656198300000|2022-06-25 23:05:00|50.51|49.11|50.64|49.24|50.66|49.26|50.47|49.07|123
1656198600000|2022-06-25 23:10:00|50.63|49.23|50.58|49.18|50.64|49.24|50.54|49.14|181
1656198900000|2022-06-25 23:15:00|50.59|49.19|50.58|49.18|50.61|49.21|50.51|49.11|140
1656199200000|2022-06-25 23:20:00|50.57|49.17|50.6|49.2|50.64|49.24|50.57|49.17|84
1656199500000|2022-06-25 23:25:00|50.59|49.19|50.53|49.13|50.6|49.2|50.48|49.08|109
1656199800000|2022-06-25 23:30:00|50.52|49.12|50.49|49.09|50.54|49.14|50.46|49.06|82
1656200100000|2022-06-25 23:35:00|50.48|49.08|50.47|49.07|50.5|49.1|50.46|49.06|92
1656200400000|2022-06-25 23:40:00|50.46|49.06|50.5|49.1|50.53|49.13|50.46|49.06|72
1656200700000|2022-06-25 23:45:00|50.51|49.11|50.45|49.05|50.59|49.19|50.44|49.04|132
1656201000000|2022-06-25 23:50:00|50.46|49.06|50.53|49.13|50.56|49.16|50.42|49.02|137
1656201300000|2022-06-25 23:55:00|50.54|49.14|50.54|49.14|50.72|49.32|50.51|49.11|158
1656201600000|2022-06-26 00:00:00|50.55|49.15|50.52|49.12|50.6|49.2|50.45|49.05|185
1656201900000|2022-06-26 00:05:00|50.53|49.13|50.51|49.11|50.68|49.28|50.5|49.1|106
1656202200000|2022-06-26 00:10:00|50.5|49.1|50.03|48.63|50.51|49.11|50.03|48.63|168
1656202500000|2022-06-26 00:15:00|50.02|48.62|50.09|48.69|50.15|48.75|50.02|48.62|200
1656202800000|2022-06-26 00:20:00|50.1|48.7|50.25|48.85|50.28|48.88|50.09|48.69|170
1656203100000|2022-06-26 00:25:00|50.24|48.84|50.28|48.88|50.32|48.92|50.2|48.8|86
1656203400000|2022-06-26 00:30:00|50.27|48.87|50.27|48.87|50.44|49.04|50.26|48.86|126
1656203700000|2022-06-26 00:35:00|50.26|48.86|50.3|48.9|50.34|48.94|50.26|48.86|136
1656204000000|2022-06-26 00:40:00|50.29|48.89|50.38|48.98|50.45|49.05|50.29|48.89|136
1656204300000|2022-06-26 00:45:00|50.39|48.99|50.53|49.13|50.58|49.18|50.35|48.95|125
1656204600000|2022-06-26 00:50:00|50.54|49.14|50.59|49.19|50.61|49.21|50.49|49.09|155
1656204900000|2022-06-26 00:55:00|50.6|49.2|50.69|49.29|50.69|49.29|50.54|49.14|126
1656205200000|2022-06-26 01:00:00|50.7|49.3|51.27|49.87|51.28|49.88|50.7|49.3|236
1656205500000|2022-06-26 01:05:00|51.26|49.86|51.39|49.99|51.46|50.06|51.19|49.79|184
1656205800000|2022-06-26 01:10:00|51.38|49.98|51.48|50.08|51.48|50.08|51.37|49.97|160
1656206100000|2022-06-26 01:15:00|51.47|50.07|51.21|49.81|51.48|50.08|51.17|49.77|230
1656206400000|2022-06-26 01:20:00|51.22|49.82|51.1|49.7|51.22|49.82|51.09|49.69|151
1656206700000|2022-06-26 01:25:00|51.11|49.71|50.91|49.51|51.13|49.73|50.9|49.5|179
1656207000000|2022-06-26 01:30:00|50.9|49.5|50.58|49.18|50.91|49.51|50.57|49.17|218
1656207300000|2022-06-26 01:35:00|50.59|49.19|50.7|49.3|50.83|49.43|50.39|48.99|282
1656207600000|2022-06-26 01:40:00|50.71|49.31|50.65|49.25|50.78|49.38|50.65|49.25|158
1656207900000|2022-06-26 01:45:00|50.66|49.26|50.75|49.35|50.83|49.43|50.65|49.25|177
1656208200000|2022-06-26 01:50:00|50.74|49.34|50.7|49.3|50.77|49.37|50.66|49.26|118
1656208500000|2022-06-26 01:55:00|50.71|49.31|50.8|49.4|50.83|49.43|50.7|49.3|100
1656208800000|2022-06-26 02:00:00|50.81|49.41|50.87|49.47|50.91|49.51|50.8|49.4|113
1656209100000|2022-06-26 02:05:00|50.88|49.48|50.78|49.38|50.93|49.53|50.77|49.37|94
1656209400000|2022-06-26 02:10:00|50.77|49.37|50.61|49.21|50.78|49.38|50.57|49.17|127
1656209700000|2022-06-26 02:15:00|50.6|49.2|50.66|49.26|50.74|49.34|50.59|49.19|76
1656210000000|2022-06-26 02:20:00|50.65|49.25|50.64|49.24|50.75|49.35|50.6|49.2|96
1656210300000|2022-06-26 02:25:00|50.63|49.23|50.61|49.21|50.69|49.29|50.6|49.2|85
1656210600000|2022-06-26 02:30:00|50.62|49.22|50.73|49.33|50.77|49.37|50.61|49.21|107
1656210900000|2022-06-26 02:35:00|50.74|49.34|50.84|49.44|50.91|49.51|50.7|49.3|99
1656211200000|2022-06-26 02:40:00|50.83|49.43|50.93|49.53|50.93|49.53|50.82|49.42|125
1656211500000|2022-06-26 02:45:00|50.94|49.54|50.63|49.23|50.99|49.59|50.6|49.2|221
1656211800000|2022-06-26 02:50:00|50.64|49.24|50.72|49.32|50.83|49.43|50.64|49.24|141
1656212100000|2022-06-26 02:55:00|50.71|49.31|50.76|49.36|50.79|49.39|50.68|49.28|116
1656212400000|2022-06-26 03:00:00|50.77|49.37|50.75|49.35|50.83|49.43|50.74|49.34|97
1656212700000|2022-06-26 03:05:00|50.76|49.36|50.82|49.42|50.82|49.42|50.73|49.33|81
1656213000000|2022-06-26 03:10:00|50.83|49.43|50.76|49.36|50.85|49.45|50.71|49.31|150
1656213300000|2022-06-26 03:15:00|50.77|49.37|50.68|49.28|50.8|49.4|50.67|49.27|113
1656213600000|2022-06-26 03:20:00|50.69|49.29|50.74|49.34|50.75|49.35|50.68|49.28|98
1656213900000|2022-06-26 03:25:00|50.75|49.35|50.78|49.38|50.79|49.39|50.72|49.32|119
1656214200000|2022-06-26 03:30:00|50.79|49.39|50.61|49.21|50.81|49.41|50.61|49.21|162
1656214500000|2022-06-26 03:35:00|50.62|49.22|50.72|49.32|50.75|49.35|50.61|49.21|78
1656214800000|2022-06-26 03:40:00|50.71|49.31|50.76|49.36|50.79|49.39|50.71|49.31|101
1656215100000|2022-06-26 03:45:00|50.77|49.37|50.71|49.31|50.81|49.41|50.69|49.29|114
1656215400000|2022-06-26 03:50:00|50.72|49.32|50.65|49.25|50.77|49.37|50.63|49.23|102
1656215700000|2022-06-26 03:55:00|50.66|49.26|50.63|49.23|50.68|49.28|50.62|49.22|71
1656216000000|2022-06-26 04:00:00|50.64|49.24|50.69|49.29|50.72|49.32|50.63|49.23|110
1656216300000|2022-06-26 04:05:00|50.68|49.28|50.7|49.3|50.75|49.35|50.68|49.28|77
1656216600000|2022-06-26 04:10:00|50.71|49.31|50.66|49.26|50.76|49.36|50.64|49.24|81
1656216900000|2022-06-26 04:15:00|50.67|49.27|50.74|49.34|50.78|49.38|50.66|49.26|109
1656217200000|2022-06-26 04:20:00|50.73|49.33|50.7|49.3|50.74|49.34|50.7|49.3|78
1656217500000|2022-06-26 04:25:00|50.69|49.29|50.56|49.16|50.69|49.29|50.49|49.09|145
1656217800000|2022-06-26 04:30:00|50.55|49.15|50.68|49.28|50.68|49.28|50.5|49.1|106
1656218100000|2022-06-26 04:35:00|50.69|49.29|50.69|49.29|50.73|49.33|50.62|49.22|123
1656218400000|2022-06-26 04:40:00|50.68|49.28|50.71|49.31|50.75|49.35|50.66|49.26|88
1656218700000|2022-06-26 04:45:00|50.72|49.32|50.8|49.4|50.81|49.41|50.71|49.31|75
1656219000000|2022-06-26 04:50:00|50.79|49.39|50.78|49.38|50.86|49.46|50.74|49.34|87
1656219300000|2022-06-26 04:55:00|50.77|49.37|50.76|49.36|50.83|49.43|50.73|49.33|106
1656219600000|2022-06-26 05:00:00|50.77|49.37|50.74|49.34|50.78|49.38|50.74|49.34|82
1656219900000|2022-06-26 05:05:00|50.75|49.35|50.75|49.35|50.78|49.38|50.74|49.34|77
1656220200000|2022-06-26 05:10:00|50.76|49.36|50.86|49.46|50.88|49.48|50.74|49.34|73
1656220500000|2022-06-26 05:15:00|50.87|49.47|50.87|49.47|50.89|49.49|50.81|49.41|114
1656220800000|2022-06-26 05:20:00|50.86|49.46|50.97|49.57|51.08|49.68|50.85|49.45|113
1656221100000|2022-06-26 05:25:00|50.96|49.56|51.1|49.7|51.13|49.73|50.96|49.56|63
1656221400000|2022-06-26 05:30:00|51.09|49.69|51.25|49.85|51.25|49.85|51.03|49.63|80
1656221700000|2022-06-26 05:35:00|51.26|49.86|51.3|49.9|51.34|49.94|51.22|49.82|144
1656222000000|2022-06-26 05:40:00|51.29|49.89|51.15|49.75|51.38|49.98|51.15|49.75|179
1656222300000|2022-06-26 05:45:00|51.14|49.74|51.01|49.61|51.19|49.79|50.95|49.55|195
1656222600000|2022-06-26 05:50:00|51|49.6|51.07|49.67|51.08|49.68|50.99|49.59|80
1656222900000|2022-06-26 05:55:00|51.08|49.68|51.19|49.79|51.28|49.88|51.07|49.67|107
1656223200000|2022-06-26 06:00:00|51.18|49.78|51.17|49.77|51.29|49.89|51.13|49.73|126
1656223500000|2022-06-26 06:05:00|51.16|49.76|51.15|49.75|51.23|49.83|51.12|49.72|94
1656223800000|2022-06-26 06:10:00|51.14|49.74|51.02|49.62|51.22|49.82|51.01|49.61|78
1656224100000|2022-06-26 06:15:00|51.01|49.61|50.9|49.5|51.07|49.67|50.9|49.5|152
1656224400000|2022-06-26 06:20:00|50.89|49.49|50.99|49.59|51.04|49.64|50.87|49.47|165
1656224700000|2022-06-26 06:25:00|51|49.6|51.12|49.72|51.12|49.72|50.98|49.58|155
1656225000000|2022-06-26 06:30:00|51.11|49.71|52.12|50.72|52.13|50.73|51.11|49.71|272
1656225300000|2022-06-26 06:35:00|52.15|50.75|52.54|51.14|52.75|51.35|52.1|50.7|447
1656225600000|2022-06-26 06:40:00|52.53|51.13|52.39|50.99|52.56|51.16|52.26|50.86|277
1656225900000|2022-06-26 06:45:00|52.38|50.98|52.82|51.42|53.03|51.63|52.29|50.89|357
1656226200000|2022-06-26 06:50:00|52.81|51.41|52.74|51.34|52.98|51.58|52.62|51.22|325
1656226500000|2022-06-26 06:55:00|52.75|51.35|53|51.6|53.17|51.77|52.75|51.35|329
1656226800000|2022-06-26 07:00:00|52.99|51.59|53.03|51.63|53.29|51.89|52.9|51.5|267
1656227100000|2022-06-26 07:05:00|53|51.6|52.72|51.32|53|51.6|52.64|51.24|258
1656227400000|2022-06-26 07:10:00|52.73|51.33|52.69|51.29|52.88|51.48|52.66|51.26|253
1656227700000|2022-06-26 07:15:00|52.7|51.3|52.7|51.3|52.82|51.42|52.67|51.27|161
1656228000000|2022-06-26 07:20:00|52.71|51.31|52.57|51.17|52.72|51.32|52.5|51.1|162
1656228300000|2022-06-26 07:25:00|52.56|51.16|52.61|51.21|52.77|51.37|52.56|51.16|152
1656228600000|2022-06-26 07:30:00|52.6|51.2|52.68|51.28|52.72|51.32|52.59|51.19|185
1656228900000|2022-06-26 07:35:00|52.69|51.29|52.8|51.4|52.9|51.5|52.68|51.28|253
1656229200000|2022-06-26 07:40:00|52.81|51.41|52.64|51.24|52.85|51.45|52.51|51.11|227
1656229500000|2022-06-26 07:45:00|52.63|51.23|52.46|51.06|52.69|51.29|52.41|51.01|197
1656229800000|2022-06-26 07:50:00|52.45|51.05|52.54|51.14|52.58|51.18|52.41|51.01|213
1656230100000|2022-06-26 07:55:00|52.55|51.15|52.58|51.18|52.65|51.25|52.52|51.12|137
1656230400000|2022-06-26 08:00:00|52.59|51.19|52.81|51.41|52.82|51.42|52.56|51.16|178
1656230700000|2022-06-26 08:05:00|52.82|51.42|52.53|51.13|52.82|51.42|52.47|51.07|173
1656231000000|2022-06-26 08:10:00|52.52|51.12|52.59|51.19|52.68|51.28|52.52|51.12|142
1656231300000|2022-06-26 08:15:00|52.6|51.2|52.63|51.23|52.72|51.32|52.55|51.15|200
1656231600000|2022-06-26 08:20:00|52.62|51.22|52.47|51.07|52.66|51.26|52.41|51.01|166
1656231900000|2022-06-26 08:25:00|52.48|51.08|52.43|51.03|52.5|51.1|52.39|50.99|151
1656232200000|2022-06-26 08:30:00|52.44|51.04|52.57|51.17|52.61|51.21|52.42|51.02|215
1656232500000|2022-06-26 08:35:00|52.58|51.18|52.51|51.11|52.6|51.2|52.46|51.06|142
1656232800000|2022-06-26 08:40:00|52.52|51.12|52.21|50.81|52.56|51.16|52.21|50.81|182
1656233100000|2022-06-26 08:45:00|52.22|50.82|52.5|51.1|52.51|51.11|52.22|50.82|164
1656233400000|2022-06-26 08:50:00|52.51|51.11|52.62|51.22|52.65|51.25|52.5|51.1|149
1656233700000|2022-06-26 08:55:00|52.64|51.24|52.58|51.18|52.64|51.24|52.52|51.12|149
1656234000000|2022-06-26 09:00:00|52.59|51.19|52.59|51.19|52.64|51.24|52.55|51.15|122
1656234300000|2022-06-26 09:05:00|52.6|51.2|52.68|51.28|52.74|51.34|52.56|51.16|223
1656234600000|2022-06-26 09:10:00|52.67|51.27|52.47|51.07|52.69|51.29|52.43|51.03|185
1656234900000|2022-06-26 09:15:00|52.48|51.08|52.21|50.81|52.51|51.11|52.14|50.74|299
1656235200000|2022-06-26 09:20:00|52.2|50.8|52.31|50.91|52.44|51.04|52.2|50.8|225
1656235500000|2022-06-26 09:25:00|52.3|50.9|52.28|50.88|52.37|50.97|52.26|50.86|148
1656235800000|2022-06-26 09:30:00|52.27|50.87|52.29|50.89|52.42|51.02|52.27|50.87|185
1656236100000|2022-06-26 09:35:00|52.3|50.9|52.33|50.93|52.38|50.98|52.28|50.88|121
1656236400000|2022-06-26 09:40:00|52.32|50.92|52.24|50.84|52.35|50.95|52.15|50.75|164
1656236700000|2022-06-26 09:45:00|52.25|50.85|52.08|50.68|52.27|50.87|52.08|50.68|194
1656237000000|2022-06-26 09:50:00|52.07|50.67|52.11|50.71|52.12|50.72|52|50.6|159
1656237300000|2022-06-26 09:55:00|52.1|50.7|52.09|50.69|52.17|50.77|52.05|50.65|121
1656237600000|2022-06-26 10:00:00|52.08|50.68|52.03|50.63|52.18|50.78|51.99|50.59|149
1656237900000|2022-06-26 10:05:00|52.07|50.67|52.23|50.83|52.25|50.85|51.93|50.53|196
1656238200000|2022-06-26 10:10:00|52.22|50.82|52.2|50.8|52.27|50.87|52.13|50.73|147
1656238500000|2022-06-26 10:15:00|52.19|50.79|52.32|50.92|52.37|50.97|52.19|50.79|132
1656238800000|2022-06-26 10:20:00|52.33|50.93|52.3|50.9|52.44|51.04|52.29|50.89|149
1656239100000|2022-06-26 10:25:00|52.31|50.91|52.29|50.89|52.37|50.97|52.28|50.88|116
1656239400000|2022-06-26 10:30:00|52.28|50.88|52.44|51.04|52.48|51.08|52.26|50.86|175
1656239700000|2022-06-26 10:35:00|52.43|51.03|52.45|51.05|52.49|51.09|52.36|50.96|130
1656240000000|2022-06-26 10:40:00|52.44|51.04|52.36|50.96|52.44|51.04|52.36|50.96|103
1656240300000|2022-06-26 10:45:00|52.35|50.95|52.41|51.01|52.41|51.01|52.33|50.93|130
1656240600000|2022-06-26 10:50:00|52.4|51|52.48|51.08|52.48|51.08|52.39|50.99|96
1656240900000|2022-06-26 10:55:00|52.47|51.07|52.4|51|52.48|51.08|52.37|50.97|104
1656241200000|2022-06-26 11:00:00|52.39|50.99|52.38|50.98|52.47|51.07|52.36|50.96|91
1656241500000|2022-06-26 11:05:00|52.37|50.97|52.22|50.82|52.37|50.97|52.19|50.79|107
1656241800000|2022-06-26 11:10:00|52.23|50.83|52.29|50.89|52.35|50.95|52.21|50.81|104
1656242100000|2022-06-26 11:15:00|52.3|50.9|52.28|50.88|52.32|50.92|52.24|50.84|116
1656242400000|2022-06-26 11:20:00|52.27|50.87|52.26|50.86|52.33|50.93|52.25|50.85|58
1656242700000|2022-06-26 11:25:00|52.27|50.87|52.24|50.84|52.32|50.92|52.24|50.84|73
1656243000000|2022-06-26 11:30:00|52.23|50.83|52.47|51.07|52.55|51.15|52.21|50.81|195
1656243300000|2022-06-26 11:35:00|52.46|51.06|52.59|51.19|52.62|51.22|52.46|51.06|147
1656243600000|2022-06-26 11:40:00|52.6|51.2|52.7|51.3|52.82|51.42|52.59|51.19|314
1656243900000|2022-06-26 11:45:00|52.71|51.31|52.61|51.21|52.73|51.33|52.56|51.16|254
1656244200000|2022-06-26 11:50:00|52.62|51.22|52.82|51.42|52.82|51.42|52.61|51.21|197
1656244500000|2022-06-26 11:55:00|52.81|51.41|52.81|51.41|53.05|51.65|52.78|51.38|304
1656244800000|2022-06-26 12:00:00|52.8|51.4|52.81|51.41|52.84|51.44|52.7|51.3|217
1656245100000|2022-06-26 12:05:00|52.82|51.42|53.05|51.65|53.05|51.65|52.82|51.42|198
1656245400000|2022-06-26 12:10:00|53.06|51.66|53.06|51.66|53.23|51.83|53.04|51.64|266
1656245700000|2022-06-26 12:15:00|53.05|51.65|52.85|51.45|53.08|51.68|52.85|51.45|215
1656246000000|2022-06-26 12:20:00|52.84|51.44|52.61|51.21|52.89|51.49|52.6|51.2|232
1656246300000|2022-06-26 12:25:00|52.6|51.2|52.47|51.07|52.66|51.26|52.47|51.07|171
1656246600000|2022-06-26 12:30:00|52.46|51.06|52.58|51.18|52.7|51.3|52.46|51.06|208
1656246900000|2022-06-26 12:35:00|52.57|51.17|52.64|51.24|52.64|51.24|52.52|51.12|164
1656247200000|2022-06-26 12:40:00|52.63|51.23|52.58|51.18|52.64|51.24|52.54|51.14|105
1656247500000|2022-06-26 12:45:00|52.57|51.17|52.73|51.33|52.78|51.38|52.57|51.17|122
1656247800000|2022-06-26 12:50:00|52.72|51.32|52.6|51.2|52.78|51.38|52.6|51.2|160
1656248100000|2022-06-26 12:55:00|52.61|51.21|51.95|50.55|52.62|51.22|51.85|50.45|358
1656248400000|2022-06-26 13:00:00|51.94|50.54|51.91|50.51|52.06|50.66|51.83|50.43|227
1656248700000|2022-06-26 13:05:00|51.9|50.5|51.66|50.26|51.9|50.5|51.54|50.14|303
1656249000000|2022-06-26 13:10:00|51.67|50.27|51.77|50.37|51.77|50.37|51.59|50.19|221
1656249300000|2022-06-26 13:15:00|51.78|50.38|51.71|50.31|51.92|50.52|51.65|50.25|213
1656249600000|2022-06-26 13:20:00|51.72|50.32|51.76|50.36|51.81|50.41|51.71|50.31|147
1656249900000|2022-06-26 13:25:00|51.75|50.35|51.77|50.37|51.78|50.38|51.66|50.26|175
1656250200000|2022-06-26 13:30:00|51.75|50.35|51.88|50.48|51.97|50.57|51.75|50.35|155
1656250500000|2022-06-26 13:35:00|51.87|50.47|51.69|50.29|51.89|50.49|51.6|50.2|137
1656250800000|2022-06-26 13:40:00|51.68|50.28|51.74|50.34|51.79|50.39|51.63|50.23|167
1656251100000|2022-06-26 13:45:00|51.75|50.35|51.7|50.3|51.8|50.4|51.7|50.3|186
1656251400000|2022-06-26 13:50:00|51.71|50.31|51.71|50.31|51.79|50.39|51.68|50.28|175
1656251700000|2022-06-26 13:55:00|51.7|50.3|51.81|50.41|51.84|50.44|51.7|50.3|132
1656252000000|2022-06-26 14:00:00|51.82|50.42|51.92|50.52|51.93|50.53|51.79|50.39|130
1656252300000|2022-06-26 14:05:00|51.91|50.51|52.01|50.61|52.05|50.65|51.91|50.51|121
1656252600000|2022-06-26 14:10:00|52|50.6|51.93|50.53|52|50.6|51.93|50.53|89
1656252900000|2022-06-26 14:15:00|51.94|50.54|51.93|50.53|51.96|50.56|51.85|50.45|110
1656253200000|2022-06-26 14:20:00|51.94|50.54|51.87|50.47|51.94|50.54|51.81|50.41|152
1656253500000|2022-06-26 14:25:00|51.88|50.48|51.97|50.57|51.99|50.59|51.87|50.47|161
1656253800000|2022-06-26 14:30:00|51.96|50.56|51.9|50.5|52.01|50.61|51.88|50.48|109
1656254100000|2022-06-26 14:35:00|51.89|50.49|51.89|50.49|51.92|50.52|51.82|50.42|131
1656254400000|2022-06-26 14:40:00|51.9|50.5|51.87|50.47|51.95|50.55|51.87|50.47|80
1656254700000|2022-06-26 14:45:00|51.88|50.48|51.88|50.48|51.95|50.55|51.84|50.44|85
1656255000000|2022-06-26 14:50:00|51.89|50.49|51.78|50.38|51.89|50.49|51.75|50.35|64
1656255300000|2022-06-26 14:55:00|51.79|50.39|51.61|50.21|51.79|50.39|51.59|50.19|81
1656255600000|2022-06-26 15:00:00|51.62|50.22|51.23|49.83|51.63|50.23|51.23|49.83|175
1656255900000|2022-06-26 15:05:00|51.22|49.82|50.98|49.58|51.22|49.82|50.86|49.46|272
1656256200000|2022-06-26 15:10:00|50.99|49.59|51.18|49.78|51.21|49.81|50.99|49.59|169
1656256500000|2022-06-26 15:15:00|51.19|49.79|51.21|49.81|51.3|49.9|51.14|49.74|177
1656256800000|2022-06-26 15:20:00|51.22|49.82|51.12|49.72|51.23|49.83|51.08|49.68|125
1656257100000|2022-06-26 15:25:00|51.11|49.71|51.2|49.8|51.2|49.8|50.95|49.55|143
1656257400000|2022-06-26 15:30:00|51.19|49.79|51.25|49.85|51.26|49.86|51.17|49.77|91
1656257700000|2022-06-26 15:35:00|51.26|49.86|51.45|50.05|51.53|50.13|51.2|49.8|125
1656258000000|2022-06-26 15:40:00|51.46|50.06|51.41|50.01|51.46|50.06|51.36|49.96|114
1656258300000|2022-06-26 15:45:00|51.4|50|51.57|50.17|51.58|50.18|51.35|49.95|128
1656258600000|2022-06-26 15:50:00|51.54|50.14|51.58|50.18|51.59|50.19|51.52|50.12|69
1656258900000|2022-06-26 15:55:00|51.59|50.19|51.52|50.12|51.59|50.19|51.5|50.1|57
1656259200000|2022-06-26 16:00:00|51.53|50.13|51.52|50.12|51.54|50.14|51.39|49.99|124
1656259500000|2022-06-26 16:05:00|51.53|50.13|51.4|50|51.57|50.17|51.38|49.98|56
1656259800000|2022-06-26 16:10:00|51.41|50.01|51.35|49.95|51.43|50.03|51.27|49.87|110
1656260100000|2022-06-26 16:15:00|51.34|49.94|51.48|50.08|51.49|50.09|51.26|49.86|76
1656260400000|2022-06-26 16:20:00|51.49|50.09|51.7|50.3|51.78|50.38|51.49|50.09|169
1656260700000|2022-06-26 16:25:00|51.71|50.31|51.77|50.37|51.82|50.42|51.7|50.3|89
1656261000000|2022-06-26 16:30:00|51.78|50.38|51.7|50.3|51.78|50.38|51.67|50.27|71
1656261300000|2022-06-26 16:35:00|51.71|50.31|51.75|50.35|51.8|50.4|51.69|50.29|84
1656261600000|2022-06-26 16:40:00|51.74|50.34|51.75|50.35|51.76|50.36|51.7|50.3|83
1656261900000|2022-06-26 16:45:00|51.74|50.34|51.8|50.4|51.86|50.46|51.68|50.28|142
1656262200000|2022-06-26 16:50:00|51.79|50.39|51.81|50.41|51.85|50.45|51.76|50.36|114
1656262500000|2022-06-26 16:55:00|51.8|50.4|51.52|50.12|51.81|50.41|51.46|50.06|129
1656262800000|2022-06-26 17:00:00|51.53|50.13|51.63|50.23|51.66|50.26|51.5|50.1|150
1656263100000|2022-06-26 17:05:00|51.64|50.24|51.78|50.38|51.78|50.38|51.63|50.23|104
1656263400000|2022-06-26 17:10:00|51.77|50.37|51.62|50.22|51.82|50.42|51.62|50.22|86
1656263700000|2022-06-26 17:15:00|51.61|50.21|51.4|50|51.68|50.28|51.4|50|108
1656264000000|2022-06-26 17:20:00|51.41|50.01|51.03|49.63|51.48|50.08|50.96|49.56|221
1656264300000|2022-06-26 17:25:00|51.02|49.62|50.87|49.47|51.08|49.68|50.62|49.22|324
1656264600000|2022-06-26 17:30:00|50.86|49.46|50.88|49.48|50.98|49.58|50.78|49.38|198
1656264900000|2022-06-26 17:35:00|50.89|49.49|50.9|49.5|50.93|49.53|50.87|49.47|63
1656265200000|2022-06-26 17:40:00|50.89|49.49|51.06|49.66|51.06|49.66|50.88|49.48|128
1656265500000|2022-06-26 17:45:00|51.07|49.67|51.07|49.67|51.07|49.67|50.95|49.55|99
1656265800000|2022-06-26 17:50:00|51.06|49.66|51.05|49.65|51.14|49.74|51.02|49.62|95
1656266100000|2022-06-26 17:55:00|51.06|49.66|51.04|49.64|51.12|49.72|51.03|49.63|60
1656266400000|2022-06-26 18:00:00|51.03|49.63|50.93|49.53|51.03|49.63|50.86|49.46|140
1656266700000|2022-06-26 18:05:00|50.94|49.54|50.7|49.3|50.95|49.55|50.65|49.25|118
1656267000000|2022-06-26 18:10:00|50.69|49.29|50.62|49.22|50.8|49.4|50.59|49.19|151
1656267300000|2022-06-26 18:15:00|50.63|49.23|50.54|49.14|50.69|49.29|50.43|49.03|140
1656267600000|2022-06-26 18:20:00|50.53|49.13|50.47|49.07|50.6|49.2|50.36|48.96|137
1656267900000|2022-06-26 18:25:00|50.48|49.08|50.56|49.16|50.64|49.24|50.35|48.95|156
1656268200000|2022-06-26 18:30:00|50.55|49.15|50.58|49.18|50.7|49.3|50.45|49.05|148
1656268500000|2022-06-26 18:35:00|50.57|49.17|50.53|49.13|50.57|49.17|50.46|49.06|116
1656268800000|2022-06-26 18:40:00|50.52|49.12|50.53|49.13|50.58|49.18|50.41|49.01|120
1656269100000|2022-06-26 18:45:00|50.52|49.12|50.63|49.23|50.64|49.24|50.48|49.08|114
1656269400000|2022-06-26 18:50:00|50.62|49.22|50.62|49.22|50.65|49.25|50.55|49.15|124
1656269700000|2022-06-26 18:55:00|50.63|49.23|50.57|49.17|50.67|49.27|50.5|49.1|130
1656270000000|2022-06-26 19:00:00|50.56|49.16|50.58|49.18|50.61|49.21|50.52|49.12|117
1656270300000|2022-06-26 19:05:00|50.57|49.17|50.75|49.35|50.78|49.38|50.57|49.17|104
1656270600000|2022-06-26 19:10:00|50.74|49.34|50.81|49.41|50.87|49.47|50.73|49.33|112
1656270900000|2022-06-26 19:15:00|50.8|49.4|50.84|49.44|50.84|49.44|50.73|49.33|93
1656271200000|2022-06-26 19:20:00|50.85|49.45|50.81|49.41|50.85|49.45|50.79|49.39|69
1656271500000|2022-06-26 19:25:00|50.82|49.42|50.77|49.37|50.86|49.46|50.75|49.35|55
1656271800000|2022-06-26 19:30:00|50.78|49.38|50.7|49.3|50.8|49.4|50.68|49.28|79
1656272100000|2022-06-26 19:35:00|50.71|49.31|50.7|49.3|50.74|49.34|50.68|49.28|35
1656272400000|2022-06-26 19:40:00|50.71|49.31|50.59|49.19|50.73|49.33|50.59|49.19|52
1656272700000|2022-06-26 19:45:00|50.58|49.18|50.69|49.29|50.71|49.31|50.56|49.16|84
1656273000000|2022-06-26 19:50:00|50.68|49.28|50.81|49.41|50.83|49.43|50.66|49.26|93
1656273300000|2022-06-26 19:55:00|50.82|49.42|50.86|49.46|50.9|49.5|50.81|49.41|69
1656273600000|2022-06-26 20:00:00|50.85|49.45|50.89|49.49|50.94|49.54|50.8|49.4|70
1656273900000|2022-06-26 20:05:00|50.9|49.5|51.01|49.61|51.02|49.62|50.9|49.5|66
1656274200000|2022-06-26 20:10:00|51.02|49.62|51.05|49.65|51.08|49.68|50.97|49.57|70
1656274500000|2022-06-26 20:15:00|51.04|49.64|50.87|49.47|51.05|49.65|50.81|49.41|114
1656274800000|2022-06-26 20:20:00|50.88|49.48|50.89|49.49|50.9|49.5|50.8|49.4|70
1656275100000|2022-06-26 20:25:00|50.88|49.48|50.83|49.43|50.89|49.49|50.83|49.43|50
1656275400000|2022-06-26 20:30:00|50.84|49.44|51.1|49.7|51.14|49.74|50.78|49.38|129
1656275700000|2022-06-26 20:35:00|51.11|49.71|51.17|49.77|51.22|49.82|51.08|49.68|103
1656276000000|2022-06-26 20:40:00|51.18|49.78|51.13|49.73|51.18|49.78|51.08|49.68|72
1656276300000|2022-06-26 20:45:00|51.12|49.72|51.3|49.9|51.37|49.97|51.1|49.7|161
1656276600000|2022-06-26 20:50:00|51.32|49.92|51.33|49.93|51.39|49.99|51.22|49.82|167
1656276900000|2022-06-26 20:55:00|51.34|49.94|51.38|49.98|51.42|50.02|51.3|49.9|132
1656277200000|2022-06-26 21:00:00|51.37|49.97|51.36|49.96|51.39|49.99|51.32|49.92|92
1656277500000|2022-06-26 21:05:00|51.35|49.95|51.21|49.81|51.37|49.97|51.17|49.77|96
1656277800000|2022-06-26 21:10:00|51.22|49.82|51.2|49.8|51.24|49.84|51.12|49.72|97
1656278100000|2022-06-26 21:15:00|51.21|49.81|51.09|49.69|51.21|49.81|51.08|49.68|44
1656278400000|2022-06-26 21:20:00|51.08|49.68|51.07|49.67|51.09|49.69|51.04|49.64|45
1656278700000|2022-06-26 21:25:00|51.08|49.68|51.09|49.69|51.12|49.72|51.06|49.66|39
1656279000000|2022-06-26 21:30:00|51.1|49.7|51.12|49.72|51.12|49.72|51.07|49.67|34
1656279300000|2022-06-26 21:35:00|51.11|49.71|51.23|49.83|51.24|49.84|51.11|49.71|51
1656279600000|2022-06-26 21:40:00|51.22|49.82|51.22|49.82|51.32|49.92|51.22|49.82|50
1656279900000|2022-06-26 21:45:00|51.23|49.83|51.23|49.83|51.32|49.92|51.21|49.81|63
1656280200000|2022-06-26 21:50:00|51.22|49.82|51.13|49.73|51.22|49.82|51.08|49.68|80
1656280500000|2022-06-26 21:55:00|51.14|49.74|51.17|49.77|51.17|49.77|51.11|49.71|34
1656280800000|2022-06-26 22:00:00|51.16|49.76|51.05|49.65|51.19|49.79|50.91|49.51|211
1656281100000|2022-06-26 22:05:00|51.06|49.66|50.89|49.49|51.06|49.66|50.88|49.48|91
1656281400000|2022-06-26 22:10:00|50.9|49.5|50.85|49.45|50.93|49.53|50.81|49.41|103
1656281700000|2022-06-26 22:15:00|50.87|49.47|50.6|49.2|50.89|49.49|50.56|49.16|176
1656282000000|2022-06-26 22:20:00|50.59|49.19|50.43|49.03|50.63|49.23|50.39|48.99|184
1656282300000|2022-06-26 22:25:00|50.44|49.04|49.92|48.52|50.46|49.06|49.89|48.49|302
1656282600000|2022-06-26 22:30:00|49.93|48.53|49.78|48.38|49.95|48.55|49.74|48.34|231
1656282900000|2022-06-26 22:35:00|49.77|48.37|49.75|48.35|49.96|48.56|49.62|48.22|269
1656283200000|2022-06-26 22:40:00|49.74|48.34|49.85|48.45|49.86|48.46|49.7|48.3|125
1656283500000|2022-06-26 22:45:00|49.84|48.44|49.79|48.39|49.89|48.49|49.74|48.34|139
1656283800000|2022-06-26 22:50:00|49.8|48.4|49.96|48.56|49.97|48.57|49.63|48.23|209
1656284100000|2022-06-26 22:55:00|49.95|48.55|50.1|48.7|50.15|48.75|49.88|48.48|151
1656284400000|2022-06-26 23:00:00|50.11|48.71|50.18|48.78|50.19|48.79|50.01|48.61|147
1656284700000|2022-06-26 23:05:00|50.19|48.79|49.95|48.55|50.24|48.84|49.92|48.52|191
1656285000000|2022-06-26 23:10:00|49.96|48.56|50.05|48.65|50.09|48.69|49.95|48.55|102
1656285300000|2022-06-26 23:15:00|50.06|48.66|49.99|48.59|50.07|48.67|49.9|48.5|105
1656285600000|2022-06-26 23:20:00|49.97|48.57|50.04|48.64|50.08|48.68|49.97|48.57|96
1656285900000|2022-06-26 23:25:00|50.03|48.63|50.04|48.64|50.11|48.71|49.85|48.45|155
1656286200000|2022-06-26 23:30:00|50.03|48.63|50.01|48.61|50.11|48.71|50|48.6|89
1656286500000|2022-06-26 23:35:00|50|48.6|49.83|48.43|50.02|48.62|49.81|48.41|129
1656286800000|2022-06-26 23:40:00|49.84|48.44|49.6|48.2|49.85|48.45|49.57|48.17|195
1656287100000|2022-06-26 23:45:00|49.59|48.19|49.73|48.33|49.76|48.36|49.57|48.17|139
1656287400000|2022-06-26 23:50:00|49.72|48.32|49.65|48.25|49.76|48.36|49.62|48.22|138
1656287700000|2022-06-26 23:55:00|49.64|48.24|49.7|48.3|49.78|48.38|49.57|48.17|147
1656288000000|2022-06-27 00:00:00|49.69|48.29|49.73|48.33|49.87|48.47|49.54|48.14|225
1656288300000|2022-06-27 00:05:00|49.72|48.32|49.94|48.54|50|48.6|49.71|48.31|208
1656288600000|2022-06-27 00:10:00|49.95|48.55|49.75|48.35|49.95|48.55|49.65|48.25|181
1656288900000|2022-06-27 00:15:00|49.73|48.33|49.78|48.38|49.83|48.43|49.66|48.26|148
1656289200000|2022-06-27 00:20:00|49.79|48.39|50.08|48.68|50.09|48.69|49.76|48.36|159
1656289500000|2022-06-27 00:25:00|50.1|48.7|50|48.6|50.14|48.74|50|48.6|123
1656289800000|2022-06-27 00:30:00|50.01|48.61|50.05|48.65|50.22|48.82|49.97|48.57|119
1656290100000|2022-06-27 00:35:00|50.06|48.66|49.97|48.57|50.18|48.78|49.93|48.53|128
1656290400000|2022-06-27 00:40:00|49.96|48.56|50.18|48.78|50.18|48.78|49.91|48.51|144
1656290700000|2022-06-27 00:45:00|50.15|48.75|49.98|48.58|50.21|48.81|49.92|48.52|155
1656291000000|2022-06-27 00:50:00|49.97|48.57|49.98|48.58|50.14|48.74|49.91|48.51|136
1656291300000|2022-06-27 00:55:00|49.99|48.59|50.14|48.74|50.22|48.82|49.85|48.45|232
1656291600000|2022-06-27 01:00:00|50.16|48.76|50.09|48.69|50.19|48.79|50.01|48.61|123
1656291900000|2022-06-27 01:05:00|50.1|48.7|49.97|48.57|50.14|48.74|49.95|48.55|148
1656292200000|2022-06-27 01:10:00|49.98|48.58|49.92|48.52|50|48.6|49.81|48.41|111
1656292500000|2022-06-27 01:15:00|49.95|48.55|50.16|48.76|50.24|48.84|49.89|48.49|197
1656292800000|2022-06-27 01:20:00|50.17|48.77|50.36|48.96|50.43|49.03|50.14|48.74|145
1656293100000|2022-06-27 01:25:00|50.35|48.95|50.31|48.91|50.35|48.95|50.24|48.84|125
1656293400000|2022-06-27 01:30:00|50.32|48.92|50.29|48.89|50.37|48.97|50.2|48.8|130
1656293700000|2022-06-27 01:35:00|50.28|48.88|50.3|48.9|50.34|48.94|50.26|48.86|90
1656294000000|2022-06-27 01:40:00|50.31|48.91|50.22|48.82|50.31|48.91|50.21|48.81|87
1656294300000|2022-06-27 01:45:00|50.24|48.84|50.27|48.87|50.3|48.9|50.18|48.78|105
1656294600000|2022-06-27 01:50:00|50.26|48.86|50.45|49.05|50.45|49.05|50.21|48.81|92
1656294900000|2022-06-27 01:55:00|50.44|49.04|50.41|49.01|50.46|49.06|50.38|48.98|23
1656295200000|2022-06-27 02:00:00|50.42|49.02|50.42|49.02|50.49|49.09|50.38|48.98|78
1656295500000|2022-06-27 02:05:00|50.41|49.01|50.42|49.02|50.51|49.11|50.4|49|68
1656295800000|2022-06-27 02:10:00|50.41|49.01|50.01|49.31|50.48|49.33|49.99|48.98|54
1656296100000|2022-06-27 02:15:00|50.02|49.32|50.08|49.38|50.16|49.46|50.02|49.32|68
1656296400000|2022-06-27 02:20:00|50.09|49.39|50.13|49.43|50.14|49.44|50.06|49.36|85
1656296700000|2022-06-27 02:25:00|50.14|49.44|50.04|49.34|50.14|49.44|50.04|49.34|88
1656297000000|2022-06-27 02:30:00|50.05|49.35|50.25|49.55|50.38|49.68|50.01|49.31|187
1656297300000|2022-06-27 02:35:00|50.24|49.54|50.28|49.58|50.3|49.6|50.18|49.48|100
1656297600000|2022-06-27 02:40:00|50.27|49.57|50.28|49.58|50.29|49.59|50.24|49.54|80
1656297900000|2022-06-27 02:45:00|50.29|49.59|50.24|49.54|50.35|49.65|50.23|49.53|91
1656298200000|2022-06-27 02:50:00|50.25|49.55|50.26|49.56|50.28|49.58|50.22|49.52|85
1656298500000|2022-06-27 02:55:00|50.25|49.55|50.28|49.58|50.31|49.61|50.23|49.53|90
1656298800000|2022-06-27 03:00:00|50.27|49.57|50.27|49.57|50.29|49.59|50.19|49.49|102
1656299100000|2022-06-27 03:05:00|50.26|49.56|50.24|49.54|50.28|49.58|50.19|49.49|80
1656299400000|2022-06-27 03:10:00|50.25|49.55|50.31|49.61|50.37|49.67|50.18|49.48|86
1656299700000|2022-06-27 03:15:00|50.32|49.62|50.29|49.59|50.38|49.68|50.26|49.56|86
1656300000000|2022-06-27 03:20:00|50.28|49.58|50.22|49.52|50.31|49.61|50.2|49.5|52
1656300300000|2022-06-27 03:25:00|50.21|49.51|50.19|49.49|50.24|49.54|50.19|49.49|46
1656300600000|2022-06-27 03:30:00|50.18|49.48|50.18|49.48|50.2|49.5|50.13|49.43|74
1656300900000|2022-06-27 03:35:00|50.17|49.47|50.18|49.48|50.2|49.5|50.16|49.46|30
1656301200000|2022-06-27 03:40:00|50.19|49.49|50.15|49.45|50.2|49.5|50.11|49.41|42
1656301500000|2022-06-27 03:45:00|50.14|49.44|50.13|49.43|50.51|49.47|50.09|49.11|63
1656301800000|2022-06-27 03:50:00|50.12|49.42|50.57|49.17|50.58|49.53|50.12|49.15|53
1656302100000|2022-06-27 03:55:00|50.56|49.16|50.65|49.25|50.68|49.28|50.56|49.16|73
1656302400000|2022-06-27 04:00:00|50.66|49.26|50.6|49.2|50.66|49.26|50.59|49.19|52
1656302700000|2022-06-27 04:05:00|50.61|49.21|50.6|49.2|50.62|49.22|50.56|49.16|36
1656303000000|2022-06-27 04:10:00|50.61|49.21|50.59|49.19|50.61|49.21|50.56|49.16|22
1656303300000|2022-06-27 04:15:00|50.58|49.18|50.58|49.18|50.63|49.23|50.46|49.06|78
1656303600000|2022-06-27 04:20:00|50.59|49.19|50.83|49.43|50.84|49.44|50.55|49.15|174
1656303900000|2022-06-27 04:25:00|50.82|49.42|50.72|49.32|50.83|49.43|50.68|49.28|69
1656304200000|2022-06-27 04:30:00|50.71|49.31|50.79|49.39|50.8|49.4|50.71|49.31|75
1656304500000|2022-06-27 04:35:00|50.77|49.37|50.86|49.46|50.87|49.47|50.75|49.35|93
1656304800000|2022-06-27 04:40:00|50.85|49.45|50.87|49.47|50.87|49.47|50.79|49.39|84
1656305100000|2022-06-27 04:45:00|50.88|49.48|50.89|49.49|50.94|49.54|50.83|49.43|101
1656305400000|2022-06-27 04:50:00|50.9|49.5|50.9|49.5|50.92|49.52|50.85|49.45|50
1656305700000|2022-06-27 04:55:00|50.91|49.51|50.92|49.52|50.92|49.52|50.84|49.44|76
1656306000000|2022-06-27 05:00:00|50.91|49.51|50.94|49.54|50.96|49.56|50.87|49.47|60
1656306300000|2022-06-27 05:05:00|50.95|49.55|50.88|49.48|51|49.6|50.87|49.47|49
1656306600000|2022-06-27 05:10:00|50.89|49.49|50.89|49.49|50.95|49.55|50.86|49.46|66
1656306900000|2022-06-27 05:15:00|50.88|49.48|50.74|49.34|50.89|49.49|50.67|49.27|105
1656307200000|2022-06-27 05:20:00|50.73|49.33|50.73|49.33|50.79|49.39|50.69|49.29|110
1656307500000|2022-06-27 05:25:00|50.72|49.32|50.63|49.23|50.76|49.36|50.59|49.19|90
1656307800000|2022-06-27 05:30:00|50.64|49.24|50.7|49.3|50.7|49.3|50.62|49.22|79
1656308100000|2022-06-27 05:35:00|50.68|49.28|50.68|49.28|50.71|49.31|50.67|49.27|38
1656308400000|2022-06-27 05:40:00|50.69|49.29|50.69|49.29|50.72|49.32|50.66|49.26|50
1656308700000|2022-06-27 05:45:00|50.67|49.27|50.78|49.38|50.78|49.38|50.67|49.27|60
1656309000000|2022-06-27 05:50:00|50.77|49.37|50.61|49.21|50.77|49.37|50.6|49.2|75
1656309300000|2022-06-27 05:55:00|50.6|49.2|50.56|49.16|50.65|49.25|50.54|49.14|71
1656309600000|2022-06-27 06:00:00|50.57|49.17|50.51|49.11|50.61|49.21|50.51|49.11|61
1656309900000|2022-06-27 06:05:00|50.53|49.13|50.41|49.01|50.53|49.13|50.41|49.01|68
1656310200000|2022-06-27 06:10:00|50.42|49.02|50.53|49.13|50.56|49.16|50.42|49.02|57
1656310500000|2022-06-27 06:15:00|50.52|49.12|50.61|49.21|50.66|49.26|50.52|49.12|67
1656310800000|2022-06-27 06:20:00|50.62|49.22|50.56|49.16|50.64|49.24|50.56|49.16|36
1656311100000|2022-06-27 06:25:00|50.57|49.17|50.57|49.17|50.62|49.22|50.49|49.09|44
1656311400000|2022-06-27 06:30:00|50.56|49.16|50.63|49.23|50.68|49.28|50.54|49.14|42
1656311700000|2022-06-27 06:35:00|50.62|49.22|50.64|49.24|50.68|49.28|50.62|49.22|39
1656312000000|2022-06-27 06:40:00|50.63|49.23|50.56|49.16|50.65|49.25|50.55|49.15|61
1656312300000|2022-06-27 06:45:00|50.57|49.17|50.42|49.02|50.62|49.22|50.42|49.02|57
1656312600000|2022-06-27 06:50:00|50.43|49.03|50.62|49.22|50.65|49.25|50.43|49.03|79
1656312900000|2022-06-27 06:55:00|50.63|49.23|50.67|49.27|50.69|49.29|50.61|49.21|67
1656313200000|2022-06-27 07:00:00|50.66|49.26|50.74|49.34|50.81|49.41|50.65|49.25|110
1656313500000|2022-06-27 07:05:00|50.76|49.36|50.87|49.47|50.89|49.49|50.7|49.3|126
1656313800000|2022-06-27 07:10:00|50.88|49.48|50.83|49.43|50.9|49.5|50.82|49.42|74
1656314100000|2022-06-27 07:15:00|50.84|49.44|50.89|49.49|50.92|49.52|50.84|49.44|79
1656314400000|2022-06-27 07:20:00|50.9|49.5|50.92|49.52|50.96|49.56|50.86|49.46|56
1656314700000|2022-06-27 07:25:00|50.93|49.53|51.04|49.64|51.12|49.72|50.92|49.52|89
1656315000000|2022-06-27 07:30:00|51.05|49.65|50.95|49.55|51.07|49.67|50.9|49.5|76
1656315300000|2022-06-27 07:35:00|50.94|49.54|50.9|49.5|50.95|49.55|50.87|49.47|85
1656315600000|2022-06-27 07:40:00|50.89|49.49|50.87|49.47|50.92|49.52|50.85|49.45|74
1656315900000|2022-06-27 07:45:00|50.88|49.48|50.83|49.43|50.9|49.5|50.82|49.42|46
1656316200000|2022-06-27 07:50:00|50.82|49.42|50.88|49.48|50.88|49.48|50.82|49.42|48
1656316500000|2022-06-27 07:55:00|50.89|49.49|50.94|49.54|50.95|49.55|50.89|49.49|67
1656316800000|2022-06-27 08:00:00|50.93|49.53|51.14|49.74|51.15|49.75|50.93|49.53|128
1656317100000|2022-06-27 08:05:00|51.15|49.75|51.2|49.8|51.2|49.8|51.15|49.75|60
1656317400000|2022-06-27 08:10:00|51.21|49.81|51.24|49.84|51.27|49.87|51.2|49.8|47
1656317700000|2022-06-27 08:15:00|51.25|49.85|51.18|49.78|51.27|49.87|51.16|49.76|71
1656318000000|2022-06-27 08:20:00|51.19|49.79|51.13|49.73|51.2|49.8|51.1|49.7|39
1656318300000|2022-06-27 08:25:00|51.14|49.74|51.15|49.75|51.19|49.79|51.14|49.74|22
1656318600000|2022-06-27 08:30:00|51.16|49.76|51.16|49.76|51.18|49.78|51.03|49.63|67
1656318900000|2022-06-27 08:35:00|51.17|49.77|51.19|49.79|51.38|49.98|51.14|49.74|138
1656319200000|2022-06-27 08:40:00|51.2|49.8|51.21|49.81|51.24|49.84|51.18|49.78|50
1656319500000|2022-06-27 08:45:00|51.22|49.82|51.15|49.75|51.22|49.82|51.14|49.74|27
1656319800000|2022-06-27 08:50:00|51.14|49.74|51.22|49.82|51.23|49.83|51.14|49.74|48
1656320100000|2022-06-27 08:55:00|51.21|49.81|51.24|49.84|51.32|49.92|51.21|49.81|80
1656320400000|2022-06-27 09:00:00|51.25|49.85|51.29|49.89|51.38|49.98|51.25|49.85|72
1656320700000|2022-06-27 09:05:00|51.3|49.9|51.24|49.84|51.3|49.9|51.23|49.83|49
1656321000000|2022-06-27 09:10:00|51.23|49.83|51.29|49.89|51.29|49.89|51.17|49.77|60
1656321300000|2022-06-27 09:15:00|51.27|49.87|51.16|49.76|51.28|49.88|51.13|49.73|59
1656321600000|2022-06-27 09:20:00|51.15|49.75|51.17|49.77|51.19|49.79|51.13|49.73|81
1656321900000|2022-06-27 09:25:00|51.16|49.76|51.19|49.79|51.19|49.79|51.1|49.7|66
1656322200000|2022-06-27 09:30:00|51.18|49.78|51.17|49.77|51.2|49.8|51.17|49.77|31
1656322500000|2022-06-27 09:35:00|51.16|49.76|51.26|49.86|51.26|49.86|51.13|49.73|48
1656322800000|2022-06-27 09:40:00|51.25|49.85|51.27|49.87|51.33|49.93|51.12|49.72|115
1656323100000|2022-06-27 09:45:00|51.26|49.86|51.35|49.95|51.4|50|51.26|49.86|84
1656323400000|2022-06-27 09:50:00|51.34|49.94|51.41|50.01|51.45|50.05|51.34|49.94|75
1656323700000|2022-06-27 09:55:00|51.4|50|51.43|50.03|51.45|50.05|51.39|49.99|78
1656324000000|2022-06-27 10:00:00|51.42|50.02|51.46|50.06|51.58|50.18|51.42|50.02|99
1656324300000|2022-06-27 10:05:00|51.45|50.05|51.28|49.88|51.46|50.06|51.26|49.86|84
1656324600000|2022-06-27 10:10:00|51.27|49.87|51.23|49.83|51.34|49.94|51.21|49.81|67
1656324900000|2022-06-27 10:15:00|51.22|49.82|51.41|50.01|51.45|50.05|51.22|49.82|70
1656325200000|2022-06-27 10:20:00|51.39|49.99|51.38|49.98|51.41|50.01|51.32|49.92|70
1656325500000|2022-06-27 10:25:00|51.37|49.97|51.39|49.99|51.44|50.04|51.37|49.97|62
1656325800000|2022-06-27 10:30:00|51.4|50|51.49|50.09|51.5|50.1|51.36|49.96|54
1656326100000|2022-06-27 10:35:00|51.5|50.1|51.44|50.04|51.5|50.1|51.4|50|52
1656326400000|2022-06-27 10:40:00|51.41|50.01|51.41|50.01|51.45|50.05|51.41|50.01|43
1656326700000|2022-06-27 10:45:00|51.42|50.02|51.37|49.97|51.45|50.05|51.35|49.95|47
1656327000000|2022-06-27 10:50:00|51.36|49.96|51.35|49.95|51.37|49.97|51.33|49.93|26
1656327300000|2022-06-27 10:55:00|51.33|49.93|51.32|49.92|51.41|50.01|51.32|49.92|39
1656327600000|2022-06-27 11:00:00|51.31|49.91|51.27|49.87|51.38|49.98|51.27|49.87|50
1656327900000|2022-06-27 11:05:00|51.26|49.86|51.3|49.9|51.31|49.91|51.13|49.73|90
1656328200000|2022-06-27 11:10:00|51.29|49.89|51.36|49.96|51.4|50|51.29|49.89|55
1656328500000|2022-06-27 11:15:00|51.37|49.97|51.37|49.97|51.41|50.01|51.35|49.95|30
1656328800000|2022-06-27 11:20:00|51.38|49.98|51.16|49.76|51.38|49.98|51.12|49.72|50
1656329100000|2022-06-27 11:25:00|51.15|49.75|51.09|49.69|51.15|49.75|51.02|49.62|116
1656329400000|2022-06-27 11:30:00|51.1|49.7|51.02|49.62|51.17|49.77|50.96|49.56|114
1656329700000|2022-06-27 11:35:00|51.01|49.61|51.06|49.66|51.17|49.77|50.99|49.59|93
1656330000000|2022-06-27 11:40:00|51.05|49.65|51.07|49.67|51.1|49.7|50.96|49.56|54
1656330300000|2022-06-27 11:45:00|51.07|49.67|51.1|49.7|51.14|49.74|51.05|49.65|75
1656330600000|2022-06-27 11:50:00|51.09|49.69|50.97|49.57|51.09|49.69|50.94|49.54|87
1656330900000|2022-06-27 11:55:00|50.96|49.56|50.93|49.53|50.99|49.59|50.87|49.47|87
1656331200000|2022-06-27 12:00:00|50.92|49.52|50.98|49.58|51.07|49.67|50.92|49.52|78
1656331500000|2022-06-27 12:05:00|50.99|49.59|51.08|49.68|51.13|49.73|50.87|49.47|126
1656331800000|2022-06-27 12:10:00|51.07|49.67|51.04|49.64|51.09|49.69|50.91|49.51|119
1656332100000|2022-06-27 12:15:00|51.03|49.63|50.78|49.38|51.05|49.65|50.76|49.36|104
1656332400000|2022-06-27 12:20:00|50.79|49.39|50.75|49.35|50.79|49.39|50.64|49.24|106
1656332700000|2022-06-27 12:25:00|50.74|49.34|50.63|49.23|50.8|49.4|50.63|49.23|87
1656333000000|2022-06-27 12:30:00|50.64|49.24|50.71|49.31|50.72|49.32|50.58|49.18|89
1656333300000|2022-06-27 12:35:00|50.7|49.3|50.7|49.3|50.75|49.35|50.66|49.26|61
1656333600000|2022-06-27 12:40:00|50.71|49.31|50.61|49.21|50.74|49.34|50.59|49.19|113
1656333900000|2022-06-27 12:45:00|50.62|49.22|50.54|49.14|50.69|49.29|50.53|49.13|65
1656334200000|2022-06-27 12:50:00|50.55|49.15|50.5|49.1|50.56|49.16|50.49|49.09|20
1656334500000|2022-06-27 12:55:00|50.52|49.12|50.64|49.24|50.67|49.27|50.5|49.1|60
1656334800000|2022-06-27 13:00:00|50.65|49.25|50.59|49.19|50.7|49.3|50.59|49.19|58
1656335100000|2022-06-27 13:05:00|50.58|49.18|50.83|49.43|50.85|49.45|50.58|49.18|78
1656335400000|2022-06-27 13:10:00|50.84|49.44|50.78|49.38|50.85|49.45|50.74|49.34|57
1656335700000|2022-06-27 13:15:00|50.79|49.39|50.7|49.3|50.82|49.42|50.7|49.3|90
1656336000000|2022-06-27 13:20:00|50.71|49.31|50.69|49.29|50.73|49.33|50.65|49.25|57
1656336300000|2022-06-27 13:25:00|50.7|49.3|50.72|49.32|50.76|49.36|50.68|49.28|79
1656336600000|2022-06-27 13:30:00|50.71|49.31|50.21|48.81|50.76|49.36|50.16|48.76|277
1656336900000|2022-06-27 13:35:00|50.19|48.79|50.13|48.73|50.33|48.93|50.03|48.63|284
1656337200000|2022-06-27 13:40:00|50.12|48.72|49.94|48.54|50.14|48.74|49.83|48.43|299
1656337500000|2022-06-27 13:45:00|49.95|48.55|49.8|48.4|49.95|48.55|49.72|48.32|243
1656337800000|2022-06-27 13:50:00|49.79|48.39|49.97|48.57|49.97|48.57|49.77|48.37|156
1656338100000|2022-06-27 13:55:00|49.96|48.56|49.73|48.33|49.96|48.56|49.72|48.32|119
1656338400000|2022-06-27 14:00:00|49.72|48.32|49.68|48.28|49.76|48.36|49.25|47.85|349
1656338700000|2022-06-27 14:05:00|49.67|48.27|49.56|48.16|49.75|48.35|49.43|48.03|252
1656339000000|2022-06-27 14:10:00|49.55|48.15|49.6|48.2|49.62|48.22|49.42|48.02|158
1656339300000|2022-06-27 14:15:00|49.59|48.19|49.68|48.28|49.75|48.35|49.49|48.09|191
1656339600000|2022-06-27 14:20:00|49.67|48.27|49.57|48.17|49.7|48.3|49.54|48.14|139
1656339900000|2022-06-27 14:25:00|49.56|48.16|49.52|48.12|49.64|48.24|49.5|48.1|117
1656340200000|2022-06-27 14:30:00|49.51|48.11|49.66|48.26|49.71|48.31|49.5|48.1|105
1656340500000|2022-06-27 14:35:00|49.67|48.27|49.57|48.17|49.7|48.3|49.54|48.14|86
1656340800000|2022-06-27 14:40:00|49.58|48.18|49.69|48.29|49.69|48.29|49.52|48.12|95
1656341100000|2022-06-27 14:45:00|49.68|48.28|49.92|48.52|49.93|48.53|49.61|48.21|68
1656341400000|2022-06-27 14:50:00|49.91|48.51|49.9|48.5|49.97|48.57|49.88|48.48|102
1656341700000|2022-06-27 14:55:00|49.91|48.51|50.06|48.66|50.08|48.68|49.89|48.49|110
1656342000000|2022-06-27 15:00:00|50.05|48.65|49.92|48.52|50.11|48.71|49.91|48.51|109
1656342300000|2022-06-27 15:05:00|49.91|48.51|49.75|48.35|49.92|48.52|49.74|48.34|119
1656342600000|2022-06-27 15:10:00|49.74|48.34|49.75|48.35|49.79|48.39|49.73|48.33|81
1656342900000|2022-06-27 15:15:00|49.74|48.34|49.61|48.21|49.78|48.38|49.59|48.19|112
1656343200000|2022-06-27 15:20:00|49.6|48.2|49.75|48.35|49.78|48.38|49.58|48.18|99
1656343500000|2022-06-27 15:25:00|49.76|48.36|49.76|48.36|49.83|48.43|49.74|48.34|64
1656343800000|2022-06-27 15:30:00|49.77|48.37|49.92|48.52|49.99|48.59|49.73|48.33|131
1656344100000|2022-06-27 15:35:00|49.91|48.51|49.87|48.47|49.94|48.54|49.85|48.45|107
1656344400000|2022-06-27 15:40:00|49.88|48.48|49.92|48.52|49.96|48.56|49.87|48.47|51
1656344700000|2022-06-27 15:45:00|49.93|48.53|49.96|48.56|50.06|48.66|49.9|48.5|107
1656345000000|2022-06-27 15:50:00|49.95|48.55|49.87|48.47|49.95|48.55|49.84|48.44|103
1656345300000|2022-06-27 15:55:00|49.88|48.48|49.85|48.45|49.91|48.51|49.81|48.41|73
1656345600000|2022-06-27 16:00:00|49.86|48.46|49.88|48.48|49.95|48.55|49.81|48.41|100
1656345900000|2022-06-27 16:05:00|49.89|48.49|49.81|48.41|49.9|48.5|49.81|48.41|43
1656346200000|2022-06-27 16:10:00|49.8|48.4|49.76|48.36|49.84|48.44|49.76|48.36|87
1656346500000|2022-06-27 16:15:00|49.75|48.35|49.69|48.29|49.75|48.35|49.61|48.21|98
1656346800000|2022-06-27 16:20:00|49.68|48.28|49.5|48.1|49.68|48.28|49.5|48.1|80
1656347100000|2022-06-27 16:25:00|49.51|48.11|49.62|48.22|49.65|48.25|49.5|48.1|116
1656347400000|2022-06-27 16:30:00|49.61|48.21|49.5|48.1|49.67|48.27|49.47|48.07|154
1656347700000|2022-06-27 16:35:00|49.52|48.12|49.63|48.23|49.66|48.26|49.49|48.09|93
1656348000000|2022-06-27 16:40:00|49.64|48.24|49.45|48.05|49.64|48.24|49.44|48.04|82
1656348300000|2022-06-27 16:45:00|49.49|48.09|49.4|48|49.5|48.1|49.36|47.96|157
1656348600000|2022-06-27 16:50:00|49.39|47.99|49.48|48.08|49.54|48.14|49.36|47.96|136
1656348900000|2022-06-27 16:55:00|49.49|48.09|49.42|48.02|49.49|48.09|49.35|47.95|96
1656349200000|2022-06-27 17:00:00|49.44|48.04|49.37|47.97|49.45|48.05|49.36|47.96|162
1656349500000|2022-06-27 17:05:00|49.38|47.98|49.43|48.03|49.46|48.06|49.31|47.91|89
1656349800000|2022-06-27 17:10:00|49.42|48.02|49.45|48.05|49.47|48.07|49.4|48|48
1656350100000|2022-06-27 17:15:00|49.47|48.07|49.46|48.06|49.47|48.07|49.35|47.95|121
1656350400000|2022-06-27 17:20:00|49.51|48.11|49.47|48.07|49.51|48.11|49.44|48.04|25
1656350700000|2022-06-27 17:25:00|49.44|48.04|49.38|47.98|49.48|48.08|49.35|47.95|105
1656351000000|2022-06-27 17:30:00|49.39|47.99|49.37|47.97|49.41|48.01|49.32|47.92|116
1656351300000|2022-06-27 17:35:00|49.38|47.98|49.29|47.89|49.4|48|49.29|47.89|75
1656351600000|2022-06-27 17:40:00|49.28|47.88|49.1|47.7|49.32|47.92|49.04|47.64|185
1656351900000|2022-06-27 17:45:00|49.09|47.69|49.04|47.64|49.11|47.71|48.98|47.58|125
1656352200000|2022-06-27 17:50:00|49.03|47.63|49.04|47.64|49.11|47.71|48.99|47.59|172
1656352500000|2022-06-27 17:55:00|49.06|47.66|49.05|47.65|49.16|47.76|49.02|47.62|156
1656352800000|2022-06-27 18:00:00|49.06|47.66|49.12|47.72|49.12|47.72|48.98|47.58|129
1656353100000|2022-06-27 18:05:00|49.11|47.71|48.53|47.13|49.11|47.71|48.28|46.88|206
1656353400000|2022-06-27 18:10:00|48.52|47.12|48.82|47.42|48.98|47.58|48.51|47.11|503
1656353700000|2022-06-27 18:15:00|48.81|47.41|49.26|47.86|49.27|47.87|48.79|47.39|419
1656354000000|2022-06-27 18:20:00|49.28|47.88|49.28|47.88|49.33|47.93|49.13|47.73|236
1656354300000|2022-06-27 18:25:00|49.33|47.93|49.43|48.03|49.48|48.08|49.28|47.88|195
1656354600000|2022-06-27 18:30:00|49.44|48.04|49.64|48.24|49.76|48.36|49.42|48.02|289
1656354900000|2022-06-27 18:35:00|49.65|48.25|49.56|48.16|49.65|48.25|49.52|48.12|178
1656355200000|2022-06-27 18:40:00|49.55|48.15|49.47|48.07|49.57|48.17|49.42|48.02|119
1656355500000|2022-06-27 18:45:00|49.46|48.06|49.35|47.95|49.47|48.07|49.34|47.94|175
1656355800000|2022-06-27 18:50:00|49.34|47.94|49.25|47.85|49.35|47.95|49.24|47.84|174
1656356100000|2022-06-27 18:55:00|49.24|47.84|49.3|47.9|49.34|47.94|49.24|47.84|64
1656356400000|2022-06-27 19:00:00|49.29|47.89|49.11|47.71|49.29|47.89|49.07|47.67|108
1656356700000|2022-06-27 19:05:00|49.1|47.7|49.02|47.62|49.14|47.74|49|47.6|107
1656357000000|2022-06-27 19:10:00|49.01|47.61|48.93|47.53|49.06|47.66|48.9|47.5|131
1656357300000|2022-06-27 19:15:00|48.92|47.52|49.01|47.61|49.02|47.62|48.86|47.46|109
1656357600000|2022-06-27 19:20:00|49|47.6|49.02|47.62|49.08|47.68|48.98|47.58|88
1656357900000|2022-06-27 19:25:00|49.03|47.63|49.23|47.83|49.24|47.84|49.02|47.62|188
1656358200000|2022-06-27 19:30:00|49.22|47.82|49.21|47.81|49.28|47.88|49.16|47.76|105
1656358500000|2022-06-27 19:35:00|49.2|47.8|49.15|47.75|49.21|47.81|49.08|47.68|93
1656358800000|2022-06-27 19:40:00|49.16|47.76|49.27|47.87|49.32|47.92|49.12|47.72|101
1656359100000|2022-06-27 19:45:00|49.28|47.88|49.34|47.94|49.34|47.94|49.27|47.87|107
1656359400000|2022-06-27 19:50:00|49.35|47.95|49.32|47.92|49.35|47.95|49.18|47.78|152
1656359700000|2022-06-27 19:55:00|49.31|47.91|49.26|47.86|49.34|47.94|49.24|47.84|83
1656360000000|2022-06-27 20:00:00|49.25|47.85|49.37|47.97|49.38|47.98|49.25|47.85|123
1656360300000|2022-06-27 20:05:00|49.36|47.96|49.54|48.14|49.54|48.14|49.33|47.93|47
1656360600000|2022-06-27 20:10:00|49.55|48.15|49.57|48.17|49.64|48.24|49.55|48.15|53
1656360900000|2022-06-27 20:15:00|49.58|48.18|49.63|48.23|49.64|48.24|49.51|48.11|69
1656361200000|2022-06-27 20:20:00|49.64|48.24|49.51|48.11|49.65|48.25|49.48|48.08|66
1656361500000|2022-06-27 20:25:00|49.53|48.13|49.6|48.2|49.62|48.22|49.51|48.11|128
1656361800000|2022-06-27 20:30:00|49.61|48.21|49.48|48.08|49.64|48.24|49.47|48.07|115
1656362100000|2022-06-27 20:35:00|49.47|48.07|49.46|48.06|49.53|48.13|49.35|47.95|112
1656362400000|2022-06-27 20:40:00|49.47|48.07|49.54|48.14|49.57|48.17|49.47|48.07|78
1656362700000|2022-06-27 20:45:00|49.53|48.13|49.53|48.13|49.56|48.16|49.46|48.06|103
1656363000000|2022-06-27 20:50:00|49.54|48.14|49.56|48.16|49.59|48.19|49.52|48.12|51
1656363300000|2022-06-27 20:55:00|49.55|48.15|49.5|48.1|49.55|48.15|49.41|48.01|81
1656363600000|2022-06-27 21:00:00|49.49|48.09|49.41|48.01|49.5|48.1|49.39|47.99|51
1656363900000|2022-06-27 21:05:00|49.4|48|49.43|48.03|49.44|48.04|49.37|47.97|36
1656364200000|2022-06-27 21:10:00|49.42|48.02|49.54|48.14|49.57|48.17|49.42|48.02|45
1656364500000|2022-06-27 21:15:00|49.55|48.15|49.52|48.12|49.55|48.15|49.5|48.1|18
1656364800000|2022-06-27 21:20:00|49.53|48.13|49.49|48.09|49.54|48.14|49.45|48.05|35
1656365100000|2022-06-27 21:25:00|49.5|48.1|49.54|48.14|49.55|48.15|49.48|48.08|34
1656365400000|2022-06-27 21:30:00|49.53|48.13|49.62|48.22|49.62|48.22|49.5|48.1|47
1656365700000|2022-06-27 21:35:00|49.63|48.23|49.58|48.18|49.64|48.24|49.57|48.17|33
1656366000000|2022-06-27 21:40:00|49.59|48.19|49.45|48.05|49.6|48.2|49.43|48.03|98
1656366300000|2022-06-27 21:45:00|49.44|48.04|49.47|48.07|49.48|48.08|49.3|47.9|95
1656366600000|2022-06-27 21:50:00|49.48|48.08|49.46|48.06|49.49|48.09|49.43|48.03|10
1656366900000|2022-06-27 21:55:00|49.44|48.04|49.46|48.06|49.47|48.07|49.4|48|44
1656367200000|2022-06-27 22:00:00|49.47|48.07|49.53|48.13|49.53|48.13|49.44|48.04|69
1656367500000|2022-06-27 22:05:00|49.54|48.14|49.66|48.26|49.68|48.28|49.53|48.13|91
1656367800000|2022-06-27 22:10:00|49.67|48.27|49.8|48.4|50.02|48.62|49.67|48.27|136
1656368100000|2022-06-27 22:15:00|49.81|48.41|49.79|48.39|49.97|48.57|49.78|48.38|288
1656368400000|2022-06-27 22:20:00|49.8|48.4|49.82|48.42|49.91|48.51|49.75|48.35|117
1656368700000|2022-06-27 22:25:00|49.81|48.41|49.64|48.24|49.81|48.41|49.61|48.21|160
1656369000000|2022-06-27 22:30:00|49.63|48.23|49.54|48.14|49.7|48.3|49.52|48.12|99
1656369300000|2022-06-27 22:35:00|49.55|48.15|49.59|48.19|49.6|48.2|49.51|48.11|85
1656369600000|2022-06-27 22:40:00|49.58|48.18|49.74|48.34|49.75|48.35|49.55|48.15|72
1656369900000|2022-06-27 22:45:00|49.73|48.33|49.69|48.29|49.81|48.41|49.67|48.27|81
1656370200000|2022-06-27 22:50:00|49.7|48.3|49.62|48.22|49.71|48.31|49.62|48.22|45
1656370500000|2022-06-27 22:55:00|49.63|48.23|49.62|48.22|49.67|48.27|49.62|48.22|76
1656370800000|2022-06-27 23:00:00|49.63|48.23|49.61|48.21|49.67|48.27|49.6|48.2|72
1656371100000|2022-06-27 23:05:00|49.62|48.22|49.65|48.25|49.72|48.32|49.6|48.2|63
1656371400000|2022-06-27 23:10:00|49.66|48.26|49.72|48.32|49.73|48.33|49.64|48.24|58
1656371700000|2022-06-27 23:15:00|49.74|48.34|49.74|48.34|49.77|48.37|49.68|48.28|63
1656372000000|2022-06-27 23:20:00|49.75|48.35|49.63|48.23|49.76|48.36|49.61|48.21|100
1656372300000|2022-06-27 23:25:00|49.64|48.24|49.78|48.38|49.87|48.47|49.63|48.23|160
1656372600000|2022-06-27 23:30:00|49.76|48.36|49.32|47.92|49.76|48.36|49.3|47.9|239
1656372900000|2022-06-27 23:35:00|49.31|47.91|49.17|47.77|49.39|47.99|49.14|47.74|231
1656373200000|2022-06-27 23:40:00|49.16|47.76|49.11|47.71|49.23|47.83|49.08|47.68|209
1656373500000|2022-06-27 23:45:00|49.12|47.72|49.28|47.88|49.35|47.95|49.07|47.67|254
1656373800000|2022-06-27 23:50:00|49.27|47.87|49.25|47.85|49.32|47.92|49.23|47.83|149
1656374100000|2022-06-27 23:55:00|49.24|47.84|49.24|47.84|49.27|47.87|49.16|47.76|150
1656374400000|2022-06-28 00:00:00|49.23|47.83|49.28|47.88|49.31|47.91|49.14|47.74|192
1656374700000|2022-06-28 00:05:00|49.29|47.89|49.34|47.94|49.38|47.98|49.17|47.77|215
1656375000000|2022-06-28 00:10:00|49.35|47.95|49.52|48.12|49.53|48.13|49.34|47.94|173
1656375300000|2022-06-28 00:15:00|49.53|48.13|49.49|48.09|49.54|48.14|49.44|48.04|166
1656375600000|2022-06-28 00:20:00|49.5|48.1|49.41|48.01|49.52|48.12|49.28|47.88|171
1656375900000|2022-06-28 00:25:00|49.43|48.03|49.48|48.08|49.5|48.1|49.42|48.02|125
1656376200000|2022-06-28 00:30:00|49.47|48.07|49.44|48.04|49.51|48.11|49.34|47.94|126
1656376500000|2022-06-28 00:35:00|49.43|48.03|49.07|47.67|49.44|48.04|49.05|47.65|237
1656376800000|2022-06-28 00:40:00|49.05|47.65|48.9|47.5|49.07|47.67|48.78|47.38|229
1656377100000|2022-06-28 00:45:00|48.89|47.49|48.91|47.51|49.03|47.63|48.86|47.46|236
1656377400000|2022-06-28 00:50:00|48.92|47.52|48.95|47.55|49.01|47.61|48.84|47.44|193
1656377700000|2022-06-28 00:55:00|48.96|47.56|48.7|48|48.97|48.02|48.58|47.56|132
1656378000000|2022-06-28 01:00:00|48.69|47.99|49.13|47.73|49.16|47.99|48.68|47.61|134
1656378300000|2022-06-28 01:05:00|49.12|47.72|49.13|47.73|49.15|47.75|49.06|47.66|84
1656378600000|2022-06-28 01:10:00|49.12|47.72|49.16|47.76|49.18|47.78|49|47.6|138
1656378900000|2022-06-28 01:15:00|49.15|47.75|49.04|47.64|49.16|47.76|49.03|47.63|91
1656379200000|2022-06-28 01:20:00|49.03|47.63|48.79|47.39|49.03|47.63|48.74|47.34|130
1656379500000|2022-06-28 01:25:00|48.78|47.38|48.6|47.2|48.85|47.45|48.55|47.15|253
1656379800000|2022-06-28 01:30:00|48.61|47.21|48.69|47.29|48.7|47.3|48.53|47.13|244
1656380100000|2022-06-28 01:35:00|48.67|47.27|48.64|47.24|48.76|47.36|48.6|47.2|250
1656380400000|2022-06-28 01:40:00|48.65|47.25|48.64|47.24|48.71|47.31|48.58|47.18|192
1656380700000|2022-06-28 01:45:00|48.63|47.23|48.53|47.13|48.65|47.25|48.53|47.13|177
1656381000000|2022-06-28 01:50:00|48.52|47.12|48.41|47.01|48.57|47.17|48.35|46.95|306
1656381300000|2022-06-28 01:55:00|48.43|47.03|48.32|46.92|48.44|47.04|48.14|46.74|297
1656381600000|2022-06-28 02:00:00|48.34|46.94|48.39|46.99|48.4|47|48.24|46.84|263
1656381900000|2022-06-28 02:05:00|48.4|47|48.31|46.91|48.47|47.07|48.3|46.9|234
1656382200000|2022-06-28 02:10:00|48.32|46.92|48.21|46.81|48.33|46.93|48.06|46.66|219
1656382500000|2022-06-28 02:15:00|48.24|46.84|48.24|46.84|48.32|46.92|48.17|46.77|180
1656382800000|2022-06-28 02:20:00|48.25|46.85|48.32|46.92|48.35|46.95|48.23|46.83|138
1656383100000|2022-06-28 02:25:00|48.34|46.94|48.42|47.02|48.47|47.07|48.31|46.91|178
1656383400000|2022-06-28 02:30:00|48.41|47.01|48.49|47.09|48.49|47.09|48.29|46.89|197
1656383700000|2022-06-28 02:35:00|48.5|47.1|48.45|47.05|48.56|47.16|48.43|47.03|167
1656384000000|2022-06-28 02:40:00|48.46|47.06|48.52|47.12|48.53|47.13|48.33|46.93|226
1656384300000|2022-06-28 02:45:00|48.53|47.13|48.67|47.27|48.68|47.28|48.39|46.99|194
1656384600000|2022-06-28 02:50:00|48.65|47.25|48.73|47.33|48.74|47.34|48.61|47.21|188
1656384900000|2022-06-28 02:55:00|48.75|47.35|48.72|47.32|48.75|47.35|48.68|47.28|23
1656385200000|2022-06-28 03:00:00|48.71|47.31|48.66|47.26|48.72|47.32|48.61|47.21|96
1656385500000|2022-06-28 03:05:00|48.67|47.27|48.86|47.46|48.88|47.48|48.66|47.26|165
1656385800000|2022-06-28 03:10:00|48.87|47.47|48.84|47.44|48.89|47.49|48.8|47.4|178
1656386100000|2022-06-28 03:15:00|48.85|47.45|48.77|47.37|48.86|47.46|48.75|47.35|162
1656386400000|2022-06-28 03:20:00|48.78|47.38|48.74|47.34|48.78|47.38|48.66|47.26|144
1656386700000|2022-06-28 03:25:00|48.73|47.33|48.76|47.36|48.81|47.41|48.72|47.32|167
1656387000000|2022-06-28 03:30:00|48.77|47.37|48.74|47.34|48.78|47.38|48.69|47.29|169
1656387300000|2022-06-28 03:35:00|48.73|47.33|48.91|47.51|48.91|47.51|48.72|47.32|139
1656387600000|2022-06-28 03:40:00|48.92|47.52|48.88|47.48|48.92|47.52|48.82|47.42|123
1656387900000|2022-06-28 03:45:00|48.89|47.49|48.89|47.49|48.91|47.51|48.82|47.42|97
1656388200000|2022-06-28 03:50:00|48.88|47.48|48.91|47.51|48.93|47.53|48.86|47.46|89
1656388500000|2022-06-28 03:55:00|48.92|47.52|48.95|47.55|48.99|47.59|48.91|47.51|128
1656388800000|2022-06-28 04:00:00|48.96|47.56|48.92|47.52|48.99|47.59|48.91|47.51|129
1656389100000|2022-06-28 04:05:00|48.93|47.53|48.88|47.48|49|47.6|48.84|47.44|115
1656389400000|2022-06-28 04:10:00|48.89|47.49|48.85|47.45|48.92|47.52|48.84|47.44|96
1656389700000|2022-06-28 04:15:00|48.84|47.44|48.9|47.5|48.91|47.51|48.83|47.43|90
1656390000000|2022-06-28 04:20:00|48.91|47.51|49.01|47.61|49.02|47.62|48.9|47.5|53
1656390300000|2022-06-28 04:25:00|49.02|47.62|48.91|47.51|49.05|47.65|48.91|47.51|96
1656390600000|2022-06-28 04:30:00|48.92|47.52|48.93|47.53|48.96|47.56|48.89|47.49|104
1656390900000|2022-06-28 04:35:00|48.94|47.54|48.93|47.53|48.96|47.56|48.92|47.52|54
1656391200000|2022-06-28 04:40:00|48.94|47.54|49|47.6|49.03|47.63|48.93|47.53|64
1656391500000|2022-06-28 04:45:00|48.99|47.59|49.15|47.75|49.17|47.77|48.99|47.59|119
1656391800000|2022-06-28 04:50:00|49.16|47.76|49.19|47.79|49.19|47.79|49.12|47.72|74
1656392100000|2022-06-28 04:55:00|49.18|47.78|49.15|47.75|49.25|47.85|49.14|47.74|81
1656392400000|2022-06-28 05:00:00|49.16|47.76|49.14|47.74|49.2|47.8|49.12|47.72|44
1656392700000|2022-06-28 05:05:00|49.13|47.73|49.09|47.69|49.13|47.73|49.08|47.68|72
1656393000000|2022-06-28 05:10:00|49.08|47.68|48.99|47.59|49.09|47.69|48.97|47.57|95
1656393300000|2022-06-28 05:15:00|48.98|47.58|49.11|47.71|49.11|47.71|48.93|47.53|108
1656393600000|2022-06-28 05:20:00|49.13|47.73|49.18|47.78|49.19|47.79|49.1|47.7|143
1656393900000|2022-06-28 05:25:00|49.19|47.79|49.15|47.75|49.21|47.81|49.08|47.68|150
1656394200000|2022-06-28 05:30:00|49.16|47.76|49.08|47.68|49.19|47.79|49.07|47.67|182
1656394500000|2022-06-28 05:35:00|49.09|47.69|49.14|47.74|49.16|47.76|49.08|47.68|109
1656394800000|2022-06-28 05:40:00|49.15|47.75|49.12|47.72|49.18|47.78|49.09|47.69|142
1656395100000|2022-06-28 05:45:00|49.11|47.71|49.09|47.69|49.17|47.77|49.07|47.67|91
1656395400000|2022-06-28 05:50:00|49.1|47.7|49|47.6|49.1|47.7|48.98|47.58|100
1656395700000|2022-06-28 05:55:00|48.99|47.59|48.9|47.5|49.04|47.64|48.86|47.46|95
1656396000000|2022-06-28 06:00:00|48.89|47.49|49.11|47.71|49.12|47.72|48.89|47.49|166
1656396300000|2022-06-28 06:05:00|49.1|47.7|49.14|47.74|49.19|47.79|49.05|47.65|117
1656396600000|2022-06-28 06:10:00|49.13|47.73|49.18|47.78|49.24|47.84|49.12|47.72|138
1656396900000|2022-06-28 06:15:00|49.19|47.79|49.25|47.85|49.3|47.9|49.18|47.78|120
1656397200000|2022-06-28 06:20:00|49.24|47.84|49.22|47.82|49.29|47.89|49.21|47.81|133
1656397500000|2022-06-28 06:25:00|49.21|47.81|49.43|48.03|49.46|48.06|49.21|47.81|138
1656397800000|2022-06-28 06:30:00|49.44|48.04|49.41|48.01|49.46|48.06|49.38|47.98|112
1656398100000|2022-06-28 06:35:00|49.4|48|49.37|47.97|49.43|48.03|49.3|47.9|170
1656398400000|2022-06-28 06:40:00|49.38|47.98|49.33|47.93|49.38|47.98|49.3|47.9|130
1656398700000|2022-06-28 06:45:00|49.34|47.94|49.39|47.99|49.39|47.99|49.33|47.93|92
1656399000000|2022-06-28 06:50:00|49.4|48|49.35|47.95|49.41|48.01|49.35|47.95|88
1656399300000|2022-06-28 06:55:00|49.36|47.96|49.36|47.96|49.47|48.07|49.35|47.95|102
1656399600000|2022-06-28 07:00:00|49.37|47.97|49.56|48.16|49.58|48.18|49.36|47.96|144
1656399900000|2022-06-28 07:05:00|49.57|48.17|49.55|48.15|49.63|48.23|49.51|48.11|202
1656400200000|2022-06-28 07:10:00|49.54|48.14|49.64|48.24|49.66|48.26|49.53|48.13|171
1656400500000|2022-06-28 07:15:00|49.65|48.25|49.6|48.2|49.65|48.25|49.59|48.19|129
1656400800000|2022-06-28 07:20:00|49.61|48.21|49.63|48.23|49.64|48.24|49.58|48.18|70
1656401100000|2022-06-28 07:25:00|49.62|48.22|49.56|48.16|49.63|48.23|49.52|48.12|107
1656401400000|2022-06-28 07:30:00|49.55|48.15|49.53|48.13|49.57|48.17|49.48|48.08|134
1656401700000|2022-06-28 07:35:00|49.54|48.14|49.57|48.17|49.59|48.19|49.51|48.11|81
1656402000000|2022-06-28 07:40:00|49.56|48.16|49.5|48.1|49.59|48.19|49.47|48.07|101
1656402300000|2022-06-28 07:45:00|49.48|48.08|49.4|48|49.53|48.13|49.4|48|137
1656402600000|2022-06-28 07:50:00|49.41|48.01|49.46|48.06|49.51|48.11|49.41|48.01|75
1656402900000|2022-06-28 07:55:00|49.47|48.07|49.46|48.06|49.5|48.1|49.44|48.04|99
1656403200000|2022-06-28 08:00:00|49.45|48.05|49.48|48.08|49.56|48.16|49.45|48.05|88
1656403500000|2022-06-28 08:05:00|49.49|48.09|49.48|48.08|49.56|48.16|49.48|48.08|77
1656403800000|2022-06-28 08:10:00|49.49|48.09|49.57|48.17|49.62|48.22|49.49|48.09|32
1656404100000|2022-06-28 08:15:00|49.57|48.17|49.46|48.06|49.59|48.19|49.45|48.05|104
1656404400000|2022-06-28 08:20:00|49.45|48.05|49.46|48.06|49.52|48.12|49.45|48.05|84
1656404700000|2022-06-28 08:25:00|49.45|48.05|49.44|48.04|49.47|48.07|49.39|47.99|83
1656405000000|2022-06-28 08:30:00|49.45|48.05|49.38|47.98|49.47|48.07|49.38|47.98|55
1656405300000|2022-06-28 08:35:00|49.39|47.99|49.54|48.14|49.54|48.14|49.34|47.94|70
1656405600000|2022-06-28 08:40:00|49.55|48.15|49.61|48.21|49.61|48.21|49.48|48.08|55
1656405900000|2022-06-28 08:45:00|49.62|48.22|49.86|48.46|49.87|48.47|49.59|48.19|196
1656406200000|2022-06-28 08:50:00|49.87|48.47|49.92|48.52|49.94|48.54|49.85|48.45|88
1656406500000|2022-06-28 08:55:00|49.91|48.51|49.99|48.59|50.05|48.65|49.81|48.41|154
1656406800000|2022-06-28 09:00:00|50|48.6|50.13|48.73|50.22|48.82|50|48.6|138
1656407100000|2022-06-28 09:05:00|50.14|48.74|50.27|48.87|50.33|48.93|50.14|48.74|101
1656407400000|2022-06-28 09:10:00|50.28|48.88|50.15|48.75|50.3|48.9|50.13|48.73|86
1656407700000|2022-06-28 09:15:00|50.16|48.76|50.1|48.7|50.22|48.82|50.1|48.7|70
1656408000000|2022-06-28 09:20:00|50.11|48.71|50.06|48.66|50.15|48.75|50.04|48.64|131
1656408300000|2022-06-28 09:25:00|50.05|48.65|49.62|48.22|50.07|48.67|49.6|48.2|230
1656408600000|2022-06-28 09:30:00|49.61|48.21|49.72|48.32|49.75|48.35|49.61|48.21|194
1656408900000|2022-06-28 09:35:00|49.7|48.3|49.56|48.16|49.74|48.34|49.5|48.1|183
1656409200000|2022-06-28 09:40:00|49.57|48.17|49.47|48.07|49.6|48.2|49.44|48.04|131
1656409500000|2022-06-28 09:45:00|49.48|48.08|49.63|48.23|49.65|48.25|49.45|48.05|166
1656409800000|2022-06-28 09:50:00|49.62|48.22|49.58|48.18|49.65|48.25|49.52|48.12|151
1656410100000|2022-06-28 09:55:00|49.6|48.2|49.57|48.17|49.62|48.22|49.55|48.15|83
1656410400000|2022-06-28 10:00:00|49.56|48.16|49.61|48.21|49.74|48.34|49.56|48.16|138
1656410700000|2022-06-28 10:05:00|49.6|48.2|49.59|48.19|49.66|48.26|49.58|48.18|92
1656411000000|2022-06-28 10:10:00|49.6|48.2|49.63|48.23|49.7|48.3|49.6|48.2|143
1656411300000|2022-06-28 10:15:00|49.62|48.22|49.66|48.26|49.72|48.32|49.59|48.19|184
1656411600000|2022-06-28 10:20:00|49.65|48.25|49.61|48.21|49.72|48.32|49.61|48.21|130
1656411900000|2022-06-28 10:25:00|49.62|48.22|49.63|48.23|49.68|48.28|49.61|48.21|78
1656412200000|2022-06-28 10:30:00|49.64|48.24|49.8|48.4|49.83|48.43|49.62|48.22|113
1656412500000|2022-06-28 10:35:00|49.81|48.41|49.68|48.28|49.82|48.42|49.66|48.26|91
1656412800000|2022-06-28 10:40:00|49.67|48.27|49.44|48.04|49.74|48.34|49.44|48.04|141
1656413100000|2022-06-28 10:45:00|49.45|48.05|49.54|48.14|49.55|48.15|49.42|48.02|164
1656413400000|2022-06-28 10:50:00|49.55|48.15|49.56|48.16|49.57|48.17|49.48|48.08|78
1656413700000|2022-06-28 10:55:00|49.55|48.15|49.54|48.14|49.61|48.21|49.51|48.11|37
1656414000000|2022-06-28 11:00:00|49.55|48.15|49.48|48.08|49.63|48.23|49.41|48.01|156
1656414300000|2022-06-28 11:05:00|49.49|48.09|49.59|48.19|49.59|48.19|49.38|47.98|168
1656414600000|2022-06-28 11:10:00|49.58|48.18|49.68|48.28|49.73|48.33|49.57|48.17|130
1656414900000|2022-06-28 11:15:00|49.71|48.31|49.66|48.26|49.78|48.38|49.63|48.23|119
1656415200000|2022-06-28 11:20:00|49.67|48.27|49.75|48.35|49.79|48.39|49.61|48.21|140
1656415500000|2022-06-28 11:25:00|49.77|48.37|49.88|48.48|49.92|48.52|49.75|48.35|146
1656415800000|2022-06-28 11:30:00|49.86|48.46|49.97|48.57|50.03|48.63|49.82|48.42|191
1656416100000|2022-06-28 11:35:00|49.98|48.58|49.87|48.47|49.98|48.58|49.85|48.45|126
1656416400000|2022-06-28 11:40:00|49.86|48.46|49.8|48.4|49.87|48.47|49.74|48.34|96
1656416700000|2022-06-28 11:45:00|49.81|48.41|49.8|48.4|49.83|48.43|49.76|48.36|86
1656417000000|2022-06-28 11:50:00|49.82|48.42|49.74|48.34|49.82|48.42|49.6|48.2|144
1656417300000|2022-06-28 11:55:00|49.73|48.33|49.67|48.27|49.73|48.33|49.62|48.22|111
1656417600000|2022-06-28 12:00:00|49.66|48.26|49.7|48.3|49.71|48.31|49.64|48.24|194
1656417900000|2022-06-28 12:05:00|49.71|48.31|49.84|48.44|49.86|48.46|49.7|48.3|130
1656418200000|2022-06-28 12:10:00|49.83|48.43|49.91|48.51|49.93|48.53|49.83|48.43|160
1656418500000|2022-06-28 12:15:00|49.93|48.53|49.98|48.58|50.09|48.69|49.93|48.53|202
1656418800000|2022-06-28 12:20:00|49.99|48.59|49.76|48.36|50.05|48.65|49.74|48.34|172
1656419100000|2022-06-28 12:25:00|49.77|48.37|49.6|48.2|49.83|48.43|49.59|48.19|319
1656419400000|2022-06-28 12:30:00|49.58|48.18|49.49|48.09|49.65|48.25|49.43|48.03|295
1656419700000|2022-06-28 12:35:00|49.51|48.11|49.47|48.07|49.54|48.14|49.36|47.96|307
1656420000000|2022-06-28 12:40:00|49.46|48.06|49.66|48.26|49.67|48.27|49.45|48.05|212
1656420300000|2022-06-28 12:45:00|49.67|48.27|49.58|48.18|49.76|48.36|49.57|48.17|231
1656420600000|2022-06-28 12:50:00|49.59|48.19|49.61|48.21|49.67|48.27|49.55|48.15|194
1656420900000|2022-06-28 12:55:00|49.6|48.2|49.56|48.16|49.68|48.28|49.54|48.14|170
1656421200000|2022-06-28 13:00:00|49.57|48.17|49.6|48.2|49.64|48.24|49.55|48.15|123
1656421500000|2022-06-28 13:05:00|49.61|48.21|49.54|48.14|49.62|48.22|49.49|48.09|93
1656421800000|2022-06-28 13:10:00|49.55|48.15|49.54|48.14|49.61|48.21|49.36|47.96|203
1656422100000|2022-06-28 13:15:00|49.55|48.15|49.7|48.3|49.74|48.34|49.54|48.14|108
1656422400000|2022-06-28 13:20:00|49.69|48.29|49.73|48.33|49.81|48.41|49.67|48.27|119
1656422700000|2022-06-28 13:25:00|49.76|48.36|49.7|48.3|49.8|48.4|49.69|48.29|131
1656423000000|2022-06-28 13:30:00|49.72|48.32|50.11|48.71|50.23|48.83|49.71|48.31|224
1656423300000|2022-06-28 13:35:00|50.1|48.7|50.33|48.93|50.38|48.98|50.04|48.64|211
1656423600000|2022-06-28 13:40:00|50.32|48.92|50.34|48.94|50.38|48.98|50.23|48.83|131
1656423900000|2022-06-28 13:45:00|50.35|48.95|50.35|48.95|50.36|48.96|50.2|48.8|127
1656424200000|2022-06-28 13:50:00|50.36|48.96|50.37|48.97|50.44|49.04|50.3|48.9|120
1656424500000|2022-06-28 13:55:00|50.36|48.96|50.17|48.77|50.38|48.98|50.14|48.74|143
1656424800000|2022-06-28 14:00:00|50.16|48.76|50.14|48.74|50.25|48.85|50.12|48.72|173
1656425100000|2022-06-28 14:05:00|50.13|48.73|49.95|48.55|50.15|48.75|49.9|48.5|147
1656425400000|2022-06-28 14:10:00|49.96|48.56|49.98|48.58|50.06|48.66|49.94|48.54|99
1656425700000|2022-06-28 14:15:00|49.97|48.57|49.87|48.47|49.98|48.58|49.86|48.46|99
1656426000000|2022-06-28 14:20:00|49.88|48.48|49.79|48.39|49.92|48.52|49.73|48.33|139
1656426300000|2022-06-28 14:25:00|49.8|48.4|49.67|48.27|49.89|48.49|49.67|48.27|62
1656426600000|2022-06-28 14:30:00|49.65|48.25|49.54|48.14|49.72|48.32|49.53|48.13|130
1656426900000|2022-06-28 14:35:00|49.53|48.13|49.58|48.18|49.64|48.24|49.47|48.07|196
1656427200000|2022-06-28 14:40:00|49.57|48.17|49.53|48.13|49.62|48.22|49.47|48.07|153
1656427500000|2022-06-28 14:45:00|49.54|48.14|49.46|48.06|49.56|48.16|49.37|47.97|151
1656427800000|2022-06-28 14:50:00|49.45|48.05|49.51|48.11|49.51|48.11|49.4|48|163
1656428100000|2022-06-28 14:55:00|49.52|48.12|49.61|48.21|49.62|48.22|49.41|48.01|185
1656428400000|2022-06-28 15:00:00|49.62|48.22|49.6|48.2|49.65|48.25|49.54|48.14|149
1656428700000|2022-06-28 15:05:00|49.59|48.19|49.42|48.02|49.65|48.25|49.4|48|139
1656429000000|2022-06-28 15:10:00|49.43|48.03|49.49|48.09|49.55|48.15|49.39|47.99|110
1656429300000|2022-06-28 15:15:00|49.5|48.1|49.16|47.76|49.5|48.1|49.16|47.76|200
1656429600000|2022-06-28 15:20:00|49.14|47.74|49.02|47.62|49.18|47.78|49.01|47.61|189
1656429900000|2022-06-28 15:25:00|49.04|47.64|48.86|47.46|49.06|47.66|48.84|47.44|281
1656430200000|2022-06-28 15:30:00|48.88|47.48|48.92|47.52|48.94|47.54|48.84|47.44|150
1656430500000|2022-06-28 15:35:00|48.95|47.55|48.8|47.4|48.95|47.55|48.79|47.39|181
1656430800000|2022-06-28 15:40:00|48.79|47.39|48.51|47.11|48.82|47.42|48.51|47.11|294
1656431100000|2022-06-28 15:45:00|48.52|47.12|48.58|47.18|48.69|47.29|48.49|47.09|293
1656431400000|2022-06-28 15:50:00|48.59|47.19|48.39|46.99|48.59|47.19|48.37|46.97|267
1656431700000|2022-06-28 15:55:00|48.38|46.98|48.4|47|48.47|47.07|48.36|46.96|237
1656432000000|2022-06-28 16:00:00|48.39|46.99|48.28|46.88|48.41|47.01|48.24|46.84|298
1656432300000|2022-06-28 16:05:00|48.3|46.9|48.43|47.03|48.45|47.05|48.24|46.84|299
1656432600000|2022-06-28 16:10:00|48.44|47.04|48.46|47.06|48.65|47.25|48.41|47.01|317
1656432900000|2022-06-28 16:15:00|48.45|47.05|48.49|47.09|48.49|47.09|48.35|46.95|158
1656433200000|2022-06-28 16:20:00|48.48|47.08|48.45|47.05|48.49|47.09|48.39|46.99|92
1656433500000|2022-06-28 16:25:00|48.46|47.06|48.63|47.23|48.66|47.26|48.45|47.05|69
1656433800000|2022-06-28 16:30:00|48.62|47.22|48.57|47.17|48.63|47.23|48.53|47.13|90
1656434100000|2022-06-28 16:35:00|48.56|47.16|48.72|47.32|48.73|47.33|48.55|47.15|66
1656434400000|2022-06-28 16:40:00|48.73|47.33|48.78|47.38|48.82|47.42|48.72|47.32|66
1656434700000|2022-06-28 16:45:00|48.79|47.39|48.64|47.24|48.86|47.46|48.6|47.2|116
1656435000000|2022-06-28 16:50:00|48.65|47.25|48.57|47.17|48.67|47.27|48.56|47.16|106
1656435300000|2022-06-28 16:55:00|48.58|47.18|48.62|47.22|48.69|47.29|48.57|47.17|106
1656435600000|2022-06-28 17:00:00|48.63|47.23|48.66|47.26|48.67|47.27|48.57|47.17|179
1656435900000|2022-06-28 17:05:00|48.65|47.25|48.38|46.98|48.67|47.27|48.38|46.98|155
1656436200000|2022-06-28 17:10:00|48.39|46.99|48.34|46.94|48.5|47.1|48.34|46.94|174
1656436500000|2022-06-28 17:15:00|48.33|46.93|48.51|47.11|48.55|47.15|48.32|46.92|147
1656436800000|2022-06-28 17:20:00|48.52|47.12|48.52|47.12|48.53|47.13|48.39|46.99|114
1656437100000|2022-06-28 17:25:00|48.51|47.11|48.59|47.19|48.61|47.21|48.43|47.03|172
1656437400000|2022-06-28 17:30:00|48.58|47.18|48.67|47.27|48.7|47.3|48.57|47.17|131
1656437700000|2022-06-28 17:35:00|48.68|47.28|48.59|47.19|48.7|47.3|48.56|47.16|140
1656438000000|2022-06-28 17:40:00|48.58|47.18|48.62|47.22|48.66|47.26|48.56|47.16|124
1656438300000|2022-06-28 17:45:00|48.61|47.21|48.59|47.19|48.66|47.26|48.52|47.12|166
1656438600000|2022-06-28 17:50:00|48.6|47.2|48.58|47.18|48.64|47.24|48.55|47.15|142
1656438900000|2022-06-28 17:55:00|48.57|47.17|48.5|47.1|48.58|47.18|48.44|47.04|111
1656439200000|2022-06-28 18:00:00|48.49|47.09|48.49|47.09|48.6|47.2|48.46|47.06|127
1656439500000|2022-06-28 18:05:00|48.5|47.1|48.13|46.73|48.54|47.14|48.06|46.66|178
1656439800000|2022-06-28 18:10:00|48.14|46.74|47.97|46.57|48.15|46.75|47.9|46.5|287
1656440100000|2022-06-28 18:15:00|47.96|46.56|47.94|46.54|47.97|46.57|47.77|46.37|308
1656440400000|2022-06-28 18:20:00|47.93|46.53|47.96|46.56|48.02|46.62|47.86|46.46|190
1656440700000|2022-06-28 18:25:00|47.95|46.55|47.97|46.57|48|46.6|47.86|46.46|208
1656441000000|2022-06-28 18:30:00|47.98|46.58|47.86|46.46|47.98|46.58|47.79|46.39|167
1656441300000|2022-06-28 18:35:00|47.85|46.45|48.13|46.73|48.14|46.74|47.82|46.42|123
1656441600000|2022-06-28 18:40:00|48.14|46.74|48.23|46.83|48.25|46.85|48.04|46.64|68
1656441900000|2022-06-28 18:45:00|48.21|46.81|48.21|46.81|48.31|46.91|48.15|46.75|128
1656442200000|2022-06-28 18:50:00|48.23|46.83|48.22|46.82|48.25|46.85|48.15|46.75|140
1656442500000|2022-06-28 18:55:00|48.23|46.83|48.19|46.79|48.26|46.86|48.14|46.74|122
1656442800000|2022-06-28 19:00:00|48.2|46.8|48.09|46.69|48.22|46.82|48.06|46.66|147
1656443100000|2022-06-28 19:05:00|48.1|46.7|48.17|46.77|48.18|46.78|48.09|46.69|92
1656443400000|2022-06-28 19:10:00|48.16|46.76|48.1|46.7|48.19|46.79|48.06|46.66|86
1656443700000|2022-06-28 19:15:00|48.09|46.69|48.05|46.65|48.1|46.7|48|46.6|76
1656444000000|2022-06-28 19:20:00|48.04|46.64|48.17|46.77|48.21|46.81|48.01|46.61|75
1656444300000|2022-06-28 19:25:00|48.16|46.76|48.11|46.71|48.2|46.8|48.07|46.67|102
1656444600000|2022-06-28 19:30:00|48.1|46.7|48.08|46.68|48.21|46.81|48.06|46.66|109
1656444900000|2022-06-28 19:35:00|48.09|46.69|48.1|46.7|48.12|46.72|48.02|46.62|107
1656445200000|2022-06-28 19:40:00|48.11|46.71|48.09|46.69|48.13|46.73|48.07|46.67|83
1656445500000|2022-06-28 19:45:00|48.1|46.7|48.08|46.68|48.19|46.79|47.96|46.56|171
1656445800000|2022-06-28 19:50:00|48.07|46.67|48.13|46.73|48.15|46.75|47.97|46.57|127
1656446100000|2022-06-28 19:55:00|48.12|46.72|48.1|46.7|48.15|46.75|48.04|46.64|101
1656446400000|2022-06-28 20:00:00|48.09|46.69|48.03|46.63|48.13|46.73|47.98|46.58|135
1656446700000|2022-06-28 20:05:00|48.02|46.62|47.95|46.55|48.02|46.62|47.89|46.49|100
1656447000000|2022-06-28 20:10:00|47.96|46.56|48|46.6|48.02|46.62|47.88|46.48|91
1656447300000|2022-06-28 20:15:00|47.99|46.59|48.01|46.61|48.02|46.62|47.94|46.54|44
1656447600000|2022-06-28 20:20:00|48.02|46.62|48.11|46.71|48.12|46.72|47.95|46.55|72
1656447900000|2022-06-28 20:25:00|48.12|46.72|48.25|46.85|48.29|46.89|48.11|46.71|83
1656448200000|2022-06-28 20:30:00|48.24|46.84|48.08|46.68|48.25|46.85|48.02|46.62|123
1656448500000|2022-06-28 20:35:00|48.09|46.69|48.25|46.85|48.26|46.86|48.02|46.62|116
1656448800000|2022-06-28 20:40:00|48.26|46.86|48.29|46.89|48.34|46.94|48.21|46.81|77
1656449100000|2022-06-28 20:45:00|48.28|46.88|48.28|46.88|48.32|46.92|48.23|46.83|77
1656449400000|2022-06-28 20:50:00|48.27|46.87|48.38|46.98|48.43|47.03|48.27|46.87|92
1656449700000|2022-06-28 20:55:00|48.39|46.99|48.33|46.93|48.4|47|48.3|46.9|87
1656450000000|2022-06-28 21:00:00|48.34|46.94|48.32|46.92|48.36|46.96|48.25|46.85|63
1656450300000|2022-06-28 21:05:00|48.31|46.91|48.35|46.95|48.36|46.96|48.28|46.88|63
1656450600000|2022-06-28 21:10:00|48.36|46.96|48.46|47.06|48.47|47.07|48.36|46.96|77
1656450900000|2022-06-28 21:15:00|48.47|47.07|48.34|46.94|48.47|47.07|48.33|46.93|60
1656451200000|2022-06-28 21:20:00|48.35|46.95|48.41|47.01|48.43|47.03|48.34|46.94|57
1656451500000|2022-06-28 21:25:00|48.42|47.02|48.46|47.06|48.47|47.07|48.41|47.01|47
1656451800000|2022-06-28 21:30:00|48.47|47.07|48.46|47.06|48.5|47.1|48.46|47.06|34
1656452100000|2022-06-28 21:35:00|48.47|47.07|48.45|47.05|48.5|47.1|48.45|47.05|40
1656452400000|2022-06-28 21:40:00|48.44|47.04|48.49|47.09|48.5|47.1|48.38|46.98|61
1656452700000|2022-06-28 21:45:00|48.5|47.1|48.47|47.07|48.51|47.11|48.46|47.06|46
1656453000000|2022-06-28 21:50:00|48.48|47.08|48.51|47.11|48.51|47.11|48.41|47.01|56
1656453300000|2022-06-28 21:55:00|48.5|47.1|48.55|47.15|48.58|47.18|48.49|47.09|70
1656453600000|2022-06-28 22:00:00|48.54|47.14|48.41|47.01|48.54|47.14|48.35|46.95|107
1656453900000|2022-06-28 22:05:00|48.4|47|48.24|46.84|48.48|47.08|48.15|46.75|155
1656454200000|2022-06-28 22:10:00|48.23|46.83|48.34|46.94|48.36|46.96|48.21|46.81|50
1656454500000|2022-06-28 22:15:00|48.33|46.93|48.38|46.98|48.38|46.98|48.26|46.86|81
1656454800000|2022-06-28 22:20:00|48.39|46.99|48.45|47.05|48.47|47.07|48.35|46.95|102
1656455100000|2022-06-28 22:25:00|48.43|47.03|48.32|46.92|48.45|47.05|48.27|46.87|112
1656455400000|2022-06-28 22:30:00|48.33|46.93|47.59|46.19|48.33|46.93|47.55|46.15|259
1656455700000|2022-06-28 22:35:00|47.6|46.2|47.89|46.49|47.92|46.52|47.59|46.19|145
1656456000000|2022-06-28 22:40:00|47.9|46.5|47.78|46.38|47.92|46.52|47.76|46.36|85
1656456300000|2022-06-28 22:45:00|47.77|46.37|47.73|46.33|47.84|46.44|47.63|46.23|110
1656456600000|2022-06-28 22:50:00|47.72|46.32|47.78|46.38|47.88|46.48|47.71|46.31|87
1656456900000|2022-06-28 22:55:00|47.77|46.37|47.7|46.3|47.81|46.41|47.67|46.27|87
1656457200000|2022-06-28 23:00:00|47.69|46.29|47.61|46.21|47.7|46.3|47.44|46.04|172
1656457500000|2022-06-28 23:05:00|47.62|46.22|47.71|46.31|47.78|46.38|47.57|46.17|149
1656457800000|2022-06-28 23:10:00|47.72|46.32|47.77|46.37|47.82|46.42|47.64|46.24|167
1656458100000|2022-06-28 23:15:00|47.76|46.36|47.68|46.28|47.77|46.37|47.62|46.22|129
1656458400000|2022-06-28 23:20:00|47.67|46.27|47.85|46.45|47.9|46.5|47.67|46.27|129
1656458700000|2022-06-28 23:25:00|47.84|46.44|47.78|46.38|47.84|46.44|47.74|46.34|94
1656459000000|2022-06-28 23:30:00|47.79|46.39|47.6|46.2|47.84|46.44|47.59|46.19|130
1656459300000|2022-06-28 23:35:00|47.61|46.21|47.58|46.18|47.68|46.28|47.41|46.01|195
1656459600000|2022-06-28 23:40:00|47.57|46.17|47.51|46.11|47.67|46.27|47.5|46.1|134
1656459900000|2022-06-28 23:45:00|47.52|46.12|47.47|46.07|47.59|46.19|47.46|46.06|155
1656460200000|2022-06-28 23:50:00|47.48|46.08|47.67|46.27|47.68|46.28|47.39|45.99|191
1656460500000|2022-06-28 23:55:00|47.68|46.28|47.62|46.22|47.69|46.29|47.59|46.19|117
1656460800000|2022-06-29 00:00:00|47.63|46.23|47.6|46.2|47.72|46.32|47.54|46.14|187
1656461100000|2022-06-29 00:05:00|47.59|46.19|47.68|46.28|47.72|46.32|47.54|46.14|127
1656461400000|2022-06-29 00:10:00|47.69|46.29|47.64|46.24|47.69|46.29|47.28|45.88|303
1656461700000|2022-06-29 00:15:00|47.65|46.25|47.92|46.52|47.99|46.59|47.56|46.16|280
1656462000000|2022-06-29 00:20:00|47.93|46.53|47.89|46.49|47.95|46.55|47.8|46.4|116
1656462300000|2022-06-29 00:25:00|47.88|46.48|48.17|46.77|48.19|46.79|47.87|46.47|95
1656462600000|2022-06-29 00:30:00|48.18|46.78|47.97|46.57|48.23|46.83|47.94|46.54|136
1656462900000|2022-06-29 00:35:00|47.98|46.58|47.87|46.47|48.01|46.61|47.86|46.46|104
1656463200000|2022-06-29 00:40:00|47.86|46.46|47.97|46.57|48.09|46.69|47.83|46.43|157
1656463500000|2022-06-29 00:45:00|47.98|46.58|47.7|47|48.02|47.01|47.61|46.51|127
1656463800000|2022-06-29 00:50:00|47.69|46.99|47.52|46.82|47.92|47.01|47.46|46.52|126
1656464100000|2022-06-29 00:55:00|47.53|46.83|47.57|46.87|47.61|46.91|47.43|46.73|115
1656464400000|2022-06-29 01:00:00|47.58|46.88|47.91|46.51|47.95|46.88|47.57|46.42|132
1656464700000|2022-06-29 01:05:00|47.9|46.5|48.05|46.65|48.05|46.65|47.86|46.46|81
1656465000000|2022-06-29 01:10:00|48.04|46.64|48.14|46.74|48.17|46.77|48.03|46.63|104
1656465300000|2022-06-29 01:15:00|48.13|46.73|48.18|46.78|48.22|46.82|48.09|46.69|96
1656465600000|2022-06-29 01:20:00|48.19|46.79|48.12|46.72|48.2|46.8|48.11|46.71|61
1656465900000|2022-06-29 01:25:00|48.11|46.71|48.2|46.8|48.23|46.83|48.09|46.69|86
1656466200000|2022-06-29 01:30:00|48.19|46.79|48.22|46.82|48.22|46.82|48.1|46.7|99
1656466500000|2022-06-29 01:35:00|48.21|46.81|48.16|46.76|48.23|46.83|48.15|46.75|78
1656466800000|2022-06-29 01:40:00|48.15|46.75|48.21|46.81|48.22|46.82|48.12|46.72|89
1656467100000|2022-06-29 01:45:00|48.22|46.82|48.17|46.77|48.22|46.82|48.11|46.71|119
1656467400000|2022-06-29 01:50:00|48.18|46.78|48.33|46.93|48.34|46.94|48.15|46.75|98
1656467700000|2022-06-29 01:55:00|48.34|46.94|48.22|46.82|48.4|47|48.2|46.8|118
1656468000000|2022-06-29 02:00:00|48.23|46.83|48.12|46.72|48.23|46.83|48.09|46.69|162
1656468300000|2022-06-29 02:05:00|48.1|46.7|48.1|46.7|48.14|46.74|48.09|46.69|24
1656468600000|2022-06-29 02:10:00|48.11|46.71|48.2|46.8|48.33|46.93|48.11|46.71|78
1656468900000|2022-06-29 02:15:00|48.21|46.81|48.04|46.64|48.28|46.88|48.01|46.61|150
1656469200000|2022-06-29 02:20:00|48.05|46.65|47.94|46.54|48.06|46.66|47.87|46.47|129
1656469500000|2022-06-29 02:25:00|47.93|46.53|47.89|46.49|47.96|46.56|47.79|46.39|87
1656469800000|2022-06-29 02:30:00|47.88|46.48|48.02|46.62|48.04|46.64|47.82|46.42|78
1656470100000|2022-06-29 02:35:00|48.03|46.63|48.12|46.72|48.12|46.72|47.92|46.52|115
1656470400000|2022-06-29 02:40:00|48.13|46.73|48.17|46.77|48.2|46.8|48.1|46.7|74
1656470700000|2022-06-29 02:45:00|48.15|46.75|48.18|46.78|48.24|46.84|48.11|46.71|118
1656471000000|2022-06-29 02:50:00|48.17|46.77|48.21|46.81|48.23|46.83|48.11|46.71|76
1656471300000|2022-06-29 02:55:00|48.22|46.82|48.16|46.76|48.24|46.84|48.11|46.71|106
1656471600000|2022-06-29 03:00:00|48.15|46.75|48.17|46.77|48.24|46.84|48.11|46.71|95
1656471900000|2022-06-29 03:05:00|48.18|46.78|48.3|46.9|48.32|46.92|48.13|46.73|132
1656472200000|2022-06-29 03:10:00|48.31|46.91|48.31|46.91|48.36|46.96|48.26|46.86|103
1656472500000|2022-06-29 03:15:00|48.3|46.9|47.99|46.59|48.32|46.92|47.83|46.43|201
1656472800000|2022-06-29 03:20:00|48.01|46.61|47.85|46.45|48.04|46.64|47.85|46.45|184
1656473100000|2022-06-29 03:25:00|47.86|46.46|48.04|46.64|48.05|46.65|47.85|46.45|131
1656473400000|2022-06-29 03:30:00|48.03|46.63|48|46.6|48.07|46.67|47.97|46.57|118
1656473700000|2022-06-29 03:35:00|47.99|46.59|47.92|46.52|48.01|46.61|47.83|46.43|106
1656474000000|2022-06-29 03:40:00|47.91|46.51|47.95|46.55|47.99|46.59|47.87|46.47|88
1656474300000|2022-06-29 03:45:00|47.94|46.54|47.65|46.25|47.99|46.59|47.61|46.21|253
1656474600000|2022-06-29 03:50:00|47.63|46.23|47.83|46.43|47.85|46.45|47.6|46.2|170
1656474900000|2022-06-29 03:55:00|47.85|46.45|47.81|46.41|47.86|46.46|47.8|46.4|127
1656475200000|2022-06-29 04:00:00|47.79|46.39|47.93|46.53|48.03|46.63|47.79|46.39|139
1656475500000|2022-06-29 04:05:00|47.94|46.54|48.06|46.66|48.08|46.68|47.91|46.51|136
1656475800000|2022-06-29 04:10:00|48.07|46.67|48.12|46.72|48.13|46.73|48.02|46.62|113
1656476100000|2022-06-29 04:15:00|48.13|46.73|48.05|46.65|48.14|46.74|48.04|46.64|79
1656476400000|2022-06-29 04:20:00|48.04|46.64|47.8|46.4|48.07|46.67|47.77|46.37|136
1656476700000|2022-06-29 04:25:00|47.79|46.39|47.91|46.51|47.93|46.53|47.76|46.36|123
1656477000000|2022-06-29 04:30:00|47.92|46.52|48.03|46.63|48.05|46.65|47.82|46.42|131
1656477300000|2022-06-29 04:35:00|48.02|46.62|47.96|46.56|48.04|46.64|47.96|46.56|81
1656477600000|2022-06-29 04:40:00|47.95|46.55|48.01|46.61|48.03|46.63|47.93|46.53|82
1656477900000|2022-06-29 04:45:00|48|46.6|47.93|46.53|48.02|46.62|47.75|46.35|165
1656478200000|2022-06-29 04:50:00|47.94|46.54|48.02|46.62|48.03|46.63|47.9|46.5|96
1656478500000|2022-06-29 04:55:00|48.01|46.61|47.95|46.55|48.01|46.61|47.93|46.53|104
1656478800000|2022-06-29 05:00:00|47.96|46.56|47.91|46.51|48.01|46.61|47.89|46.49|122
1656479100000|2022-06-29 05:05:00|47.92|46.52|47.92|46.52|47.94|46.54|47.89|46.49|82
1656479400000|2022-06-29 05:10:00|47.9|46.5|47.95|46.55|48|46.6|47.84|46.44|71
1656479700000|2022-06-29 05:15:00|47.96|46.56|48|46.6|48.02|46.62|47.89|46.49|41
1656480000000|2022-06-29 05:20:00|48.01|46.61|48.07|46.67|48.18|46.78|47.99|46.59|122
1656480300000|2022-06-29 05:25:00|48.09|46.69|47.82|46.42|48.1|46.7|47.77|46.37|111
1656480600000|2022-06-29 05:30:00|47.83|46.43|47.6|46.2|47.85|46.45|47.57|46.17|134
1656480900000|2022-06-29 05:35:00|47.59|46.19|47.52|46.12|47.64|46.24|47.49|46.09|216
1656481200000|2022-06-29 05:40:00|47.53|46.13|47.62|46.22|47.66|46.26|47.44|46.04|222
1656481500000|2022-06-29 05:45:00|47.63|46.23|47.4|46|47.63|46.23|47.38|45.98|186
1656481800000|2022-06-29 05:50:00|47.39|45.99|47.54|46.14|47.57|46.17|47.31|45.91|178
1656482100000|2022-06-29 05:55:00|47.56|46.16|47.7|46.3|47.81|46.41|47.51|46.11|268
1656482400000|2022-06-29 06:00:00|47.69|46.29|47.63|46.23|47.7|46.3|47.58|46.18|190
1656482700000|2022-06-29 06:05:00|47.61|46.21|47.38|45.98|47.63|46.23|47.32|45.92|207
1656483000000|2022-06-29 06:10:00|47.39|45.99|47.37|45.97|47.49|46.09|47.31|45.91|174
1656483300000|2022-06-29 06:15:00|47.39|45.99|47.28|45.88|47.43|46.03|47.27|45.87|136
1656483600000|2022-06-29 06:20:00|47.27|45.87|47.35|45.95|47.37|45.97|47.11|45.71|207
1656483900000|2022-06-29 06:25:00|47.37|45.97|47.47|46.07|47.49|46.09|47.34|45.94|129
1656484200000|2022-06-29 06:30:00|47.46|46.06|47.42|46.02|47.56|46.16|47.4|46|151
1656484500000|2022-06-29 06:35:00|47.41|46.01|47.21|45.81|47.43|46.03|47.2|45.8|125
1656484800000|2022-06-29 06:40:00|47.22|45.82|47.28|45.88|47.33|45.93|47.14|45.74|138
1656485100000|2022-06-29 06:45:00|47.27|45.87|47.2|45.8|47.36|45.96|47.16|45.76|163
1656485400000|2022-06-29 06:50:00|47.21|45.81|46.97|45.57|47.21|45.81|46.87|45.47|365
1656485700000|2022-06-29 06:55:00|46.98|45.58|47.12|45.72|47.22|45.82|46.95|45.55|270
1656486000000|2022-06-29 07:00:00|47.13|45.73|47.25|45.85|47.27|45.87|47.04|45.64|282
1656486300000|2022-06-29 07:05:00|47.27|45.87|47.05|45.65|47.27|45.87|47.04|45.64|167
1656486600000|2022-06-29 07:10:00|47.04|45.64|47.09|45.69|47.15|45.75|47.02|45.62|109
1656486900000|2022-06-29 07:15:00|47.1|45.7|47.23|45.83|47.29|45.89|47.07|45.67|180
1656487200000|2022-06-29 07:20:00|47.24|45.84|47.43|46.03|47.48|46.08|47.23|45.83|186
1656487500000|2022-06-29 07:25:00|47.42|46.02|47.56|46.16|47.57|46.17|47.4|46|187
1656487800000|2022-06-29 07:30:00|47.55|46.15|47.59|46.19|47.66|46.26|47.43|46.03|171
1656488100000|2022-06-29 07:35:00|47.62|46.22|47.6|46.2|47.66|46.26|47.51|46.11|142
1656488400000|2022-06-29 07:40:00|47.61|46.21|47.62|46.22|47.65|46.25|47.56|46.16|88
1656488700000|2022-06-29 07:45:00|47.6|46.2|47.72|46.32|47.74|46.34|47.58|46.18|159
1656489000000|2022-06-29 07:50:00|47.69|46.29|47.71|46.31|47.72|46.32|47.64|46.24|142
1656489300000|2022-06-29 07:55:00|47.72|46.32|47.69|46.29|47.74|46.34|47.67|46.27|68
1656489600000|2022-06-29 08:00:00|47.7|46.3|47.85|46.45|47.86|46.46|47.64|46.24|155
1656489900000|2022-06-29 08:05:00|47.86|46.46|47.78|46.38|47.9|46.5|47.73|46.33|169
1656490200000|2022-06-29 08:10:00|47.77|46.37|47.74|46.34|47.86|46.46|47.72|46.32|131
1656490500000|2022-06-29 08:15:00|47.75|46.35|47.75|46.35|47.82|46.42|47.69|46.29|121
1656490800000|2022-06-29 08:20:00|47.76|46.36|47.78|46.38|47.82|46.42|47.74|46.34|111
1656491100000|2022-06-29 08:25:00|47.77|46.37|47.68|46.28|47.79|46.39|47.55|46.15|158
1656491400000|2022-06-29 08:30:00|47.69|46.29|47.75|46.35|47.82|46.42|47.66|46.26|105
1656491700000|2022-06-29 08:35:00|47.77|46.37|47.75|46.35|47.79|46.39|47.64|46.24|121
1656492000000|2022-06-29 08:40:00|47.74|46.34|47.72|46.32|47.91|46.51|47.65|46.25|202
1656492300000|2022-06-29 08:45:00|47.71|46.31|47.64|46.24|47.75|46.35|47.55|46.15|174
1656492600000|2022-06-29 08:50:00|47.63|46.23|47.51|46.11|47.63|46.23|47.46|46.06|167
1656492900000|2022-06-29 08:55:00|47.52|46.12|47.42|46.02|47.53|46.13|47.37|45.97|108
1656493200000|2022-06-29 09:00:00|47.43|46.03|47.38|45.98|47.51|46.11|47.34|45.94|97
1656493500000|2022-06-29 09:05:00|47.39|45.99|47.71|46.31|47.74|46.34|47.39|45.99|146
1656493800000|2022-06-29 09:10:00|47.72|46.32|47.9|46.5|47.95|46.55|47.69|46.29|133
1656494100000|2022-06-29 09:15:00|47.91|46.51|47.97|46.57|48.05|46.65|47.91|46.51|157
1656494400000|2022-06-29 09:20:00|47.94|46.54|47.91|46.51|47.97|46.57|47.88|46.48|76
1656494700000|2022-06-29 09:25:00|47.9|46.5|48.08|46.68|48.13|46.73|47.9|46.5|65
1656495000000|2022-06-29 09:30:00|48.09|46.69|48.09|46.69|48.18|46.78|48.04|46.64|182
1656495300000|2022-06-29 09:35:00|48.08|46.68|48.06|46.66|48.1|46.7|47.99|46.59|87
1656495600000|2022-06-29 09:40:00|48.05|46.65|48.04|46.64|48.06|46.66|48.02|46.62|65
1656495900000|2022-06-29 09:45:00|48.03|46.63|47.98|46.58|48.08|46.68|47.87|46.47|142
1656496200000|2022-06-29 09:50:00|47.97|46.57|47.91|46.51|48.01|46.61|47.88|46.48|107
1656496500000|2022-06-29 09:55:00|47.9|46.5|47.89|46.49|47.93|46.53|47.83|46.43|87
1656496800000|2022-06-29 10:00:00|47.9|46.5|47.86|46.46|47.93|46.53|47.86|46.46|76
1656497100000|2022-06-29 10:05:00|47.85|46.45|47.98|46.58|47.99|46.59|47.82|46.42|123
1656497400000|2022-06-29 10:10:00|47.97|46.57|48.01|46.61|48.03|46.63|47.95|46.55|117
1656497700000|2022-06-29 10:15:00|47.99|46.59|47.95|46.55|48.05|46.65|47.94|46.54|93
1656498000000|2022-06-29 10:20:00|47.94|46.54|47.85|46.45|48.02|46.62|47.85|46.45|94
1656498300000|2022-06-29 10:25:00|47.83|46.43|47.91|46.51|48.01|46.61|47.82|46.42|129
1656498600000|2022-06-29 10:30:00|47.9|46.5|47.82|46.42|47.98|46.58|47.8|46.4|157
1656498900000|2022-06-29 10:35:00|47.84|46.44|47.89|46.49|47.94|46.54|47.83|46.43|135
1656499200000|2022-06-29 10:40:00|47.88|46.48|47.84|46.44|47.97|46.57|47.82|46.42|95
1656499500000|2022-06-29 10:45:00|47.86|46.46|47.95|46.55|47.98|46.58|47.77|46.37|77
1656499800000|2022-06-29 10:50:00|47.96|46.56|47.87|46.47|47.99|46.59|47.79|46.39|177
1656500100000|2022-06-29 10:55:00|47.86|46.46|47.76|46.36|47.87|46.47|47.73|46.33|134
1656500400000|2022-06-29 11:00:00|47.77|46.37|47.69|46.29|47.85|46.45|47.64|46.24|174
1656500700000|2022-06-29 11:05:00|47.7|46.3|47.55|46.15|47.71|46.31|47.48|46.08|164
1656501000000|2022-06-29 11:10:00|47.56|46.16|47.47|46.07|47.57|46.17|47.42|46.02|133
1656501300000|2022-06-29 11:15:00|47.46|46.06|47.32|45.92|47.56|46.16|47.32|45.92|213
1656501600000|2022-06-29 11:20:00|47.33|45.93|47.35|45.95|47.41|46.01|47.18|45.78|192
1656501900000|2022-06-29 11:25:00|47.36|45.96|47.33|45.93|47.43|46.03|47.29|45.89|163
1656502200000|2022-06-29 11:30:00|47.32|45.92|47.66|46.26|47.68|46.28|47.31|45.91|199
1656502500000|2022-06-29 11:35:00|47.65|46.25|47.49|46.09|47.67|46.27|47.48|46.08|151
1656502800000|2022-06-29 11:40:00|47.5|46.1|47.48|46.08|47.55|46.15|47.41|46.01|127
1656503100000|2022-06-29 11:45:00|47.47|46.07|47.54|46.14|47.59|46.19|47.45|46.05|109
1656503400000|2022-06-29 11:50:00|47.56|46.16|47.29|45.89|47.56|46.16|47.26|45.86|187
1656503700000|2022-06-29 11:55:00|47.3|45.9|47.24|46.54|47.62|46.56|47.24|45.87|188
1656504000000|2022-06-29 12:00:00|47.23|46.53|47.73|46.33|47.76|46.55|47.22|46.18|176
1656504300000|2022-06-29 12:05:00|47.75|46.35|47.71|46.31|47.82|46.42|47.67|46.27|169
1656504600000|2022-06-29 12:10:00|47.7|46.3|47.67|46.27|47.72|46.32|47.65|46.25|113
1656504900000|2022-06-29 12:15:00|47.66|46.26|47.61|46.21|47.72|46.32|47.6|46.2|142
1656505200000|2022-06-29 12:20:00|47.62|46.22|47.52|46.12|47.76|46.36|47.5|46.1|171
1656505500000|2022-06-29 12:25:00|47.51|46.11|47.52|46.12|47.58|46.18|47.36|45.96|172
1656505800000|2022-06-29 12:30:00|47.54|46.14|47.39|45.99|47.61|46.21|47.27|45.87|296
1656506100000|2022-06-29 12:35:00|47.4|46|47.12|45.72|47.4|46|47.08|45.68|237
1656506400000|2022-06-29 12:40:00|47.13|45.73|47.18|45.78|47.28|45.88|47.1|45.7|197
1656506700000|2022-06-29 12:45:00|47.17|45.77|47.27|45.87|47.42|46.02|47.16|45.76|197
1656507000000|2022-06-29 12:50:00|47.25|45.85|47.21|45.81|47.27|45.87|47.14|45.74|186
1656507300000|2022-06-29 12:55:00|47.2|45.8|47.06|45.66|47.22|45.82|47.06|45.66|160
1656507600000|2022-06-29 13:00:00|47.07|45.67|47.3|45.9|47.31|45.91|47.07|45.67|139
1656507900000|2022-06-29 13:05:00|47.31|45.91|47.38|45.98|47.39|45.99|47.26|45.86|134
1656508200000|2022-06-29 13:10:00|47.39|45.99|47.42|46.02|47.49|46.09|47.32|45.92|236
1656508500000|2022-06-29 13:15:00|47.4|46|47.46|46.06|47.5|46.1|47.35|45.95|220
1656508800000|2022-06-29 13:20:00|47.45|46.05|47.3|45.9|47.5|46.1|47.3|45.9|201
1656509100000|2022-06-29 13:25:00|47.31|45.91|47.49|46.09|47.54|46.14|47.31|45.91|148
1656509400000|2022-06-29 13:30:00|47.48|46.08|47.26|45.86|47.53|46.13|47.2|45.8|336
1656509700000|2022-06-29 13:35:00|47.25|45.85|47.2|45.8|47.36|45.96|47.19|45.79|305
1656510000000|2022-06-29 13:40:00|47.21|45.81|46.79|45.39|47.21|45.81|46.79|45.39|267
1656510300000|2022-06-29 13:45:00|46.8|45.4|46.97|45.57|46.98|45.58|46.75|45.35|231
1656510600000|2022-06-29 13:50:00|46.96|45.56|47.4|46|47.49|46.09|46.93|45.53|289
1656510900000|2022-06-29 13:55:00|47.41|46.01|47.34|45.94|47.42|46.02|47.28|45.88|264
1656511200000|2022-06-29 14:00:00|47.33|45.93|47.61|46.21|47.68|46.28|47.3|45.9|262
1656511500000|2022-06-29 14:05:00|47.6|46.2|47.89|46.49|47.92|46.52|47.53|46.13|227
1656511800000|2022-06-29 14:10:00|47.9|46.5|47.8|46.4|48.02|46.62|47.8|46.4|225
1656512100000|2022-06-29 14:15:00|47.79|46.39|47.49|46.09|47.89|46.49|47.46|46.06|234
1656512400000|2022-06-29 14:20:00|47.47|46.07|47.56|46.16|47.6|46.2|47.46|46.06|212
1656512700000|2022-06-29 14:25:00|47.57|46.17|47.72|46.32|47.82|46.42|47.56|46.16|252
1656513000000|2022-06-29 14:30:00|47.7|46.3|47.75|46.35|47.91|46.51|47.62|46.22|303
1656513300000|2022-06-29 14:35:00|47.76|46.36|47.69|46.29|47.8|46.4|47.57|46.17|260
1656513600000|2022-06-29 14:40:00|47.7|46.3|47.87|46.47|47.89|46.49|47.66|46.26|250
1656513900000|2022-06-29 14:45:00|47.85|46.45|47.87|46.47|47.97|46.57|47.85|46.45|231
1656514200000|2022-06-29 14:50:00|47.88|46.48|47.85|46.45|47.96|46.56|47.83|46.43|174
1656514500000|2022-06-29 14:55:00|47.84|46.44|47.82|46.42|47.89|46.49|47.8|46.4|138
1656514800000|2022-06-29 15:00:00|47.81|46.41|47.71|46.31|47.93|46.53|47.68|46.28|173
1656515100000|2022-06-29 15:05:00|47.72|46.32|47.79|46.39|47.86|46.46|47.66|46.26|134
1656515400000|2022-06-29 15:10:00|47.8|46.4|47.64|46.24|47.82|46.42|47.62|46.22|99
1656515700000|2022-06-29 15:15:00|47.66|46.26|47.48|46.08|47.7|46.3|47.47|46.07|128
1656516000000|2022-06-29 15:20:00|47.47|46.07|47.32|45.92|47.5|46.1|47.28|45.88|177
1656516300000|2022-06-29 15:25:00|47.34|45.94|47.3|45.9|47.39|45.99|47.18|45.78|260
1656516600000|2022-06-29 15:30:00|47.31|45.91|47.36|45.96|47.43|46.03|47.22|45.82|201
1656516900000|2022-06-29 15:35:00|47.37|45.97|47.14|45.74|47.38|45.98|47.02|45.62|260
1656517200000|2022-06-29 15:40:00|47.15|45.75|46.96|45.56|47.19|45.79|46.94|45.54|262
1656517500000|2022-06-29 15:45:00|46.97|45.57|47.16|45.76|47.21|45.81|46.96|45.56|299
1656517800000|2022-06-29 15:50:00|47.17|45.77|47.44|46.04|47.46|46.06|47.13|45.73|206
1656518100000|2022-06-29 15:55:00|47.42|46.02|47.41|46.01|47.44|46.04|47.17|45.77|233
1656518400000|2022-06-29 16:00:00|47.42|46.02|47.35|45.95|47.42|46.02|47.26|45.86|158
1656518700000|2022-06-29 16:05:00|47.36|45.96|47.22|45.82|47.38|45.98|47.18|45.78|213
1656519000000|2022-06-29 16:10:00|47.23|45.83|47.26|45.86|47.34|45.94|47.21|45.81|144
1656519300000|2022-06-29 16:15:00|47.27|45.87|47.24|45.84|47.3|45.9|47.12|45.72|148
1656519600000|2022-06-29 16:20:00|47.23|45.83|46.84|45.44|47.33|45.93|46.75|45.35|223
1656519900000|2022-06-29 16:25:00|46.85|45.45|46.88|45.48|46.89|45.49|46.7|45.3|251
1656520200000|2022-06-29 16:30:00|46.89|45.49|46.72|45.32|46.93|45.53|46.71|45.31|206
1656520500000|2022-06-29 16:35:00|46.73|45.33|46.82|45.42|46.86|45.46|46.66|45.26|189
1656520800000|2022-06-29 16:40:00|46.81|45.41|46.89|45.49|46.89|45.49|46.78|45.38|52
1656521100000|2022-06-29 16:45:00|46.9|45.5|46.82|45.42|46.91|45.51|46.78|45.38|139
1656521400000|2022-06-29 16:50:00|46.81|45.41|46.75|45.35|46.89|45.49|46.7|45.3|226
1656521700000|2022-06-29 16:55:00|46.76|45.36|46.87|45.47|46.91|45.51|46.75|45.35|144
1656522000000|2022-06-29 17:00:00|46.86|45.46|46.82|45.42|46.91|45.51|46.81|45.41|150
1656522300000|2022-06-29 17:05:00|46.83|45.43|47.08|45.68|47.11|45.71|46.76|45.36|194
1656522600000|2022-06-29 17:10:00|47.09|45.69|46.75|45.35|47.14|45.74|46.74|45.34|231
1656522900000|2022-06-29 17:15:00|46.76|45.36|46.74|45.34|46.8|45.4|46.57|45.17|259
1656523200000|2022-06-29 17:20:00|46.73|45.33|46.77|45.37|46.88|45.48|46.67|45.27|214
1656523500000|2022-06-29 17:25:00|46.78|45.38|46.86|45.46|46.86|45.46|46.68|45.28|172
1656523800000|2022-06-29 17:30:00|46.87|45.47|46.82|45.42|46.87|45.47|46.69|45.29|200
1656524100000|2022-06-29 17:35:00|46.83|45.43|46.84|45.44|46.84|45.44|46.74|45.34|120
1656524400000|2022-06-29 17:40:00|46.82|45.42|47|45.6|47.01|45.61|46.77|45.37|127
1656524700000|2022-06-29 17:45:00|47.01|45.61|46.97|45.57|47.01|45.61|46.92|45.52|112
1656525000000|2022-06-29 17:50:00|46.96|45.56|47.08|45.68|47.08|45.68|46.96|45.56|91
1656525300000|2022-06-29 17:55:00|47.09|45.69|47.19|45.79|47.22|45.82|47.09|45.69|84
1656525600000|2022-06-29 18:00:00|47.2|45.8|47.3|45.9|47.34|45.94|47.2|45.8|80
1656525900000|2022-06-29 18:05:00|47.31|45.91|47.4|46|47.44|46.04|47.3|45.9|90
1656526200000|2022-06-29 18:10:00|47.39|45.99|47.42|46.02|47.47|46.07|47.36|45.96|64
1656526500000|2022-06-29 18:15:00|47.43|46.03|47.32|45.92|47.46|46.06|47.32|45.92|57
1656526800000|2022-06-29 18:20:00|47.31|45.91|47.22|45.82|47.32|45.92|47.17|45.77|129
1656527100000|2022-06-29 18:25:00|47.23|45.83|47.33|45.93|47.36|45.96|47.23|45.83|95
1656527400000|2022-06-29 18:30:00|47.32|45.92|47.28|45.88|47.33|45.93|47.21|45.81|78
1656527700000|2022-06-29 18:35:00|47.29|45.89|47.17|45.77|47.29|45.89|47.15|45.75|101
1656528000000|2022-06-29 18:40:00|47.18|45.78|47.18|45.78|47.21|45.81|47.11|45.71|73
1656528300000|2022-06-29 18:45:00|47.17|45.77|47.08|45.68|47.17|45.77|47.02|45.62|78
1656528600000|2022-06-29 18:50:00|47.07|45.67|47.3|45.9|47.3|45.9|47.07|45.67|87
1656528900000|2022-06-29 18:55:00|47.31|45.91|47.12|45.72|47.33|45.93|47.11|45.71|96
1656529200000|2022-06-29 19:00:00|47.11|45.71|47.07|45.67|47.15|45.75|46.98|45.58|122
1656529500000|2022-06-29 19:05:00|47.08|45.68|47.25|45.85|47.25|45.85|47.03|45.63|113
1656529800000|2022-06-29 19:10:00|47.24|45.84|47.23|45.83|47.26|45.86|47.14|45.74|102
1656530100000|2022-06-29 19:15:00|47.22|45.82|47.28|45.88|47.32|45.92|47.17|45.77|72
1656530400000|2022-06-29 19:20:00|47.27|45.87|47.32|45.92|47.32|45.92|47.26|45.86|40
1656530700000|2022-06-29 19:25:00|47.31|45.91|47.4|46|47.45|46.05|47.31|45.91|68
1656531000000|2022-06-29 19:30:00|47.41|46.01|47.31|45.91|47.46|46.06|47.3|45.9|32
1656531300000|2022-06-29 19:35:00|47.3|45.9|47.31|45.91|47.34|45.94|47.26|45.86|52
1656531600000|2022-06-29 19:40:00|47.3|45.9|47.31|45.91|47.31|45.91|47.25|45.85|38
1656531900000|2022-06-29 19:45:00|47.32|45.92|47.33|45.93|47.36|45.96|47.22|45.82|92
1656532200000|2022-06-29 19:50:00|47.35|45.95|47.62|46.22|47.7|46.3|47.35|45.95|100
1656532500000|2022-06-29 19:55:00|47.61|46.21|47.72|46.32|47.76|46.36|47.61|46.21|99
1656532800000|2022-06-29 20:00:00|47.73|46.33|47.82|46.42|47.84|46.44|47.57|46.17|169
1656533100000|2022-06-29 20:05:00|47.83|46.43|48.01|46.61|48.04|46.64|47.81|46.41|170
1656533400000|2022-06-29 20:10:00|48|46.6|47.9|46.5|48.05|46.65|47.89|46.49|76
1656533700000|2022-06-29 20:15:00|47.91|46.51|48.07|46.67|48.09|46.69|47.91|46.51|75
1656534000000|2022-06-29 20:20:00|48.08|46.68|47.79|46.39|48.08|46.68|47.79|46.39|103
1656534300000|2022-06-29 20:25:00|47.8|46.4|47.78|46.38|47.82|46.42|47.74|46.34|99
1656534600000|2022-06-29 20:30:00|47.79|46.39|47.63|46.23|47.8|46.4|47.61|46.21|67
1656534900000|2022-06-29 20:35:00|47.62|46.22|47.53|46.13|47.69|46.29|47.52|46.12|64
1656535200000|2022-06-29 20:40:00|47.54|46.14|47.57|46.17|47.63|46.23|47.5|46.1|78
1656535500000|2022-06-29 20:45:00|47.56|46.16|47.64|46.24|47.66|46.26|47.54|46.14|50
1656535800000|2022-06-29 20:50:00|47.63|46.23|47.55|46.15|47.64|46.24|47.54|46.14|54
1656536100000|2022-06-29 20:55:00|47.54|46.14|47.68|46.28|47.69|46.29|47.53|46.13|62
1656536400000|2022-06-29 21:00:00|47.69|46.29|47.66|46.26|47.71|46.31|47.62|46.22|72
1656536700000|2022-06-29 21:05:00|47.65|46.25|47.77|46.37|47.77|46.37|47.64|46.24|65
1656537000000|2022-06-29 21:10:00|47.78|46.38|47.86|46.46|47.87|46.47|47.78|46.38|65
1656537300000|2022-06-29 21:15:00|47.87|46.47|47.8|46.4|47.87|46.47|47.78|46.38|42
1656537600000|2022-06-29 21:20:00|47.81|46.41|47.88|46.48|47.9|46.5|47.79|46.39|39
1656537900000|2022-06-29 21:25:00|47.89|46.49|47.87|46.47|47.93|46.53|47.87|46.47|57
1656538200000|2022-06-29 21:30:00|47.86|46.46|47.79|46.39|47.86|46.46|47.78|46.38|38
1656538500000|2022-06-29 21:35:00|47.78|46.38|47.86|46.46|47.86|46.46|47.78|46.38|23
1656538800000|2022-06-29 21:40:00|47.87|46.47|47.88|46.48|47.88|46.48|47.86|46.46|14
1656539100000|2022-06-29 21:45:00|47.89|46.49|47.74|46.34|47.89|46.49|47.74|46.34|54
1656539400000|2022-06-29 21:50:00|47.73|46.33|47.64|46.24|47.73|46.33|47.56|46.16|62
1656539700000|2022-06-29 21:55:00|47.63|46.23|47.61|46.21|47.64|46.24|47.54|46.14|58
1656540000000|2022-06-29 22:00:00|47.62|46.22|47.65|46.25|47.71|46.31|47.55|46.15|91
1656540300000|2022-06-29 22:05:00|47.64|46.24|47.72|46.32|47.73|46.33|47.6|46.2|63
1656540600000|2022-06-29 22:10:00|47.73|46.33|47.79|46.39|47.81|46.41|47.7|46.3|44
1656540900000|2022-06-29 22:15:00|47.8|46.4|47.68|46.28|47.87|46.47|47.62|46.22|93
1656541200000|2022-06-29 22:20:00|47.69|46.29|47.6|46.2|47.69|46.29|47.52|46.12|81
1656541500000|2022-06-29 22:25:00|47.59|46.19|47.38|45.98|47.61|46.21|47.38|45.98|67
1656541800000|2022-06-29 22:30:00|47.39|45.99|47.23|45.83|47.46|46.06|47.19|45.79|206
1656542100000|2022-06-29 22:35:00|47.22|45.82|47.22|45.82|47.3|45.9|47.21|45.81|105
1656542400000|2022-06-29 22:40:00|47.23|45.83|47.33|45.93|47.36|45.96|47.22|45.82|140
1656542700000|2022-06-29 22:45:00|47.34|45.94|47.39|45.99|47.4|46|47.24|45.84|102
1656543000000|2022-06-29 22:50:00|47.4|46|47.57|46.17|47.57|46.17|47.4|46|79
1656543300000|2022-06-29 22:55:00|47.56|46.16|47.59|46.19|47.69|46.29|47.56|46.16|74
1656543600000|2022-06-29 23:00:00|47.6|46.2|47.62|46.22|47.63|46.23|47.57|46.17|80
1656543900000|2022-06-29 23:05:00|47.61|46.21|47.22|45.82|47.61|46.21|47.15|45.75|219
1656544200000|2022-06-29 23:10:00|47.23|45.83|47.28|45.88|47.3|45.9|47.2|45.8|132
1656544500000|2022-06-29 23:15:00|47.27|45.87|47.02|45.62|47.27|45.87|46.99|45.59|220
1656544800000|2022-06-29 23:20:00|47.03|45.63|47.08|45.68|47.12|45.72|46.99|45.59|147
1656545100000|2022-06-29 23:25:00|47.09|45.69|47.03|45.63|47.09|45.69|46.95|45.55|134
1656545400000|2022-06-29 23:30:00|47.02|45.62|47.09|45.69|47.13|45.73|46.99|45.59|113
1656545700000|2022-06-29 23:35:00|47.08|45.68|47.12|45.72|47.29|45.89|47.08|45.68|147
1656546000000|2022-06-29 23:40:00|47.11|45.71|47.09|45.69|47.21|45.81|47.07|45.67|111
1656546300000|2022-06-29 23:45:00|47.08|45.68|47.15|45.75|47.19|45.79|47.06|45.66|110
1656546600000|2022-06-29 23:50:00|47.14|45.74|47.23|45.83|47.24|45.84|47.04|45.64|121
1656546900000|2022-06-29 23:55:00|47.22|45.82|47.29|45.89|47.32|45.92|47.2|45.8|134
1656547200000|2022-06-30 00:00:00|47.3|45.9|47.38|45.98|47.4|46|47.15|45.75|213
1656547500000|2022-06-30 00:05:00|47.37|45.97|47.25|45.85|47.39|45.99|47.1|45.7|184
1656547800000|2022-06-30 00:10:00|47.26|45.86|47.37|45.97|47.43|46.03|47.25|45.85|215
1656548100000|2022-06-30 00:15:00|47.38|45.98|47.18|45.78|47.38|45.98|47|45.6|288
1656548400000|2022-06-30 00:20:00|47.2|45.8|47.23|45.83|47.29|45.89|47.13|45.73|220
1656548700000|2022-06-30 00:25:00|47.22|45.82|47.04|45.64|47.25|45.85|47.04|45.64|168
1656549000000|2022-06-30 00:30:00|47.03|45.63|46.96|45.56|47.21|45.81|46.94|45.54|222
1656549300000|2022-06-30 00:35:00|46.99|45.59|46.8|45.4|46.99|45.59|46.78|45.38|206
1656549600000|2022-06-30 00:40:00|46.82|45.42|46.75|45.35|46.86|45.46|46.63|45.23|216
1656549900000|2022-06-30 00:45:00|46.76|45.36|46.89|45.49|46.9|45.5|46.73|45.33|182
1656550200000|2022-06-30 00:50:00|46.88|45.48|46.52|45.82|46.91|45.84|46.49|45.33|158
1656550500000|2022-06-30 00:55:00|46.53|45.83|46.44|45.74|46.57|45.87|46.41|45.71|124
1656550800000|2022-06-30 01:00:00|46.45|45.75|46.93|45.53|46.95|45.76|46.35|45.32|169
1656551100000|2022-06-30 01:05:00|46.92|45.52|46.98|45.58|47.02|45.62|46.91|45.51|156
1656551400000|2022-06-30 01:10:00|46.97|45.57|46.97|45.57|47.02|45.62|46.88|45.48|155
1656551700000|2022-06-30 01:15:00|46.96|45.56|46.52|45.12|46.98|45.58|46.4|45|245
1656552000000|2022-06-30 01:20:00|46.51|45.11|46.33|44.93|46.51|45.11|46.31|44.91|272
1656552300000|2022-06-30 01:25:00|46.32|44.92|46.52|45.12|46.53|45.13|46.31|44.91|236
1656552600000|2022-06-30 01:30:00|46.53|45.13|46.42|45.02|46.53|45.13|46.31|44.91|259
1656552900000|2022-06-30 01:35:00|46.41|45.01|46.62|45.22|46.64|45.24|46.41|45.01|200
1656553200000|2022-06-30 01:40:00|46.63|45.23|46.62|45.22|46.68|45.28|46.56|45.16|172
1656553500000|2022-06-30 01:45:00|46.63|45.23|46.69|45.29|46.73|45.33|46.59|45.19|134
1656553800000|2022-06-30 01:50:00|46.7|45.3|46.55|45.15|46.73|45.33|46.55|45.15|80
1656554100000|2022-06-30 01:55:00|46.54|45.14|46.57|45.17|46.68|45.28|46.51|45.11|106
1656554400000|2022-06-30 02:00:00|46.58|45.18|46.65|45.25|46.66|45.26|46.51|45.11|84
1656554700000|2022-06-30 02:05:00|46.66|45.26|46.87|45.47|46.87|45.47|46.58|45.18|62
1656555000000|2022-06-30 02:10:00|46.86|45.46|46.79|45.39|46.92|45.52|46.77|45.37|83
1656555300000|2022-06-30 02:15:00|46.8|45.4|46.87|45.47|46.9|45.5|46.76|45.36|91
1656555600000|2022-06-30 02:20:00|46.88|45.48|46.84|45.44|46.89|45.49|46.8|45.4|85
1656555900000|2022-06-30 02:25:00|46.85|45.45|46.91|45.51|46.92|45.52|46.84|45.44|94
1656556200000|2022-06-30 02:30:00|46.92|45.52|46.91|45.51|46.94|45.54|46.89|45.49|55
1656556500000|2022-06-30 02:35:00|46.92|45.52|47.05|45.65|47.07|45.67|46.91|45.51|55
1656556800000|2022-06-30 02:40:00|47.04|45.64|47|45.6|47.07|45.67|46.99|45.59|80
1656557100000|2022-06-30 02:45:00|46.99|45.59|46.89|45.49|47.01|45.61|46.88|45.48|61
1656557400000|2022-06-30 02:50:00|46.9|45.5|46.91|45.51|46.94|45.54|46.86|45.46|53
1656557700000|2022-06-30 02:55:00|46.92|45.52|47|45.6|47.04|45.64|46.91|45.51|79
1656558000000|2022-06-30 03:00:00|47.01|45.61|46.96|45.56|47.03|45.63|46.92|45.52|77
1656558300000|2022-06-30 03:05:00|46.94|45.54|46.93|45.53|46.97|45.57|46.88|45.48|42
1656558600000|2022-06-30 03:10:00|46.94|45.54|46.93|45.53|46.96|45.56|46.88|45.48|47
1656558900000|2022-06-30 03:15:00|46.94|45.54|46.96|45.56|46.98|45.58|46.88|45.48|80
1656559200000|2022-06-30 03:20:00|46.97|45.57|46.85|45.45|47.03|45.63|46.84|45.44|101
1656559500000|2022-06-30 03:25:00|46.86|45.46|46.96|45.56|46.96|45.56|46.85|45.45|64
1656559800000|2022-06-30 03:30:00|46.97|45.57|46.94|45.54|47.03|45.63|46.94|45.54|76
1656560100000|2022-06-30 03:35:00|46.93|45.53|46.87|45.47|46.94|45.54|46.84|45.44|81
1656560400000|2022-06-30 03:40:00|46.88|45.48|46.94|45.54|46.97|45.57|46.82|45.42|67
1656560700000|2022-06-30 03:45:00|46.93|45.53|46.87|45.47|46.95|45.55|46.86|45.46|82
1656561000000|2022-06-30 03:50:00|46.86|45.46|46.9|45.5|46.91|45.51|46.86|45.46|39
1656561300000|2022-06-30 03:55:00|46.91|45.51|46.95|45.55|46.99|45.59|46.9|45.5|52
1656561600000|2022-06-30 04:00:00|46.94|45.54|46.89|45.49|47.02|45.62|46.84|45.44|98
1656561900000|2022-06-30 04:05:00|46.9|45.5|47.02|45.62|47.02|45.62|46.84|45.44|81
1656562200000|2022-06-30 04:10:00|47.03|45.63|47.04|45.64|47.16|45.76|47.02|45.62|96
1656562500000|2022-06-30 04:15:00|47.03|45.63|47.17|45.77|47.17|45.77|46.99|45.59|80
1656562800000|2022-06-30 04:20:00|47.16|45.76|47.24|45.84|47.26|45.86|47.16|45.76|52
1656563100000|2022-06-30 04:25:00|47.23|45.83|47.14|45.74|47.23|45.83|47.13|45.73|45
1656563400000|2022-06-30 04:30:00|47.15|45.75|47.04|45.64|47.17|45.77|47|45.6|62
1656563700000|2022-06-30 04:35:00|47.03|45.63|47.01|45.61|47.04|45.64|46.95|45.55|94
1656564000000|2022-06-30 04:40:00|47.02|45.62|47.12|45.72|47.12|45.72|46.97|45.57|53
1656564300000|2022-06-30 04:45:00|47.11|45.71|47.02|45.62|47.15|45.75|46.98|45.58|98
1656564600000|2022-06-30 04:50:00|47.03|45.63|46.9|45.5|47.07|45.67|46.88|45.48|72
1656564900000|2022-06-30 04:55:00|46.91|45.51|46.9|45.5|46.91|45.51|46.78|45.38|56
1656565200000|2022-06-30 05:00:00|46.92|45.52|46.86|45.46|46.98|45.58|46.84|45.44|73
1656565500000|2022-06-30 05:05:00|46.85|45.45|46.8|45.4|46.87|45.47|46.77|45.37|67
1656565800000|2022-06-30 05:10:00|46.79|45.39|46.57|45.17|46.8|45.4|46.54|45.14|149
1656566100000|2022-06-30 05:15:00|46.58|45.18|46.61|45.21|46.65|45.25|46.56|45.16|101
1656566400000|2022-06-30 05:20:00|46.63|45.23|46.58|45.18|46.67|45.27|46.44|45.04|112
1656566700000|2022-06-30 05:25:00|46.59|45.19|46.65|45.25|46.66|45.26|46.45|45.05|174
1656567000000|2022-06-30 05:30:00|46.64|45.24|46.83|45.43|46.88|45.48|46.62|45.22|113
1656567300000|2022-06-30 05:35:00|46.84|45.44|46.75|45.35|46.84|45.44|46.63|45.23|117
1656567600000|2022-06-30 05:40:00|46.76|45.36|46.66|45.26|46.76|45.36|46.65|45.25|24
1656567900000|2022-06-30 05:45:00|46.67|45.27|46.69|45.29|46.77|45.37|46.66|45.26|40
1656568200000|2022-06-30 05:50:00|46.68|45.28|46.55|45.15|46.68|45.28|46.55|45.15|66
1656568500000|2022-06-30 05:55:00|46.54|45.14|46.24|45.54|46.61|45.6|46.22|45.1|102
1656568800000|2022-06-30 06:00:00|46.25|45.55|46.5|45.1|46.73|45.65|46.24|45.09|131
1656569100000|2022-06-30 06:05:00|46.49|45.09|46.43|45.03|46.53|45.13|46.42|45.02|120
1656569400000|2022-06-30 06:10:00|46.44|45.04|46.44|45.04|46.49|45.09|46.4|45|90
1656569700000|2022-06-30 06:15:00|46.45|45.05|46.45|45.05|46.49|45.09|46.36|44.96|135
1656570000000|2022-06-30 06:20:00|46.43|45.03|46.47|45.07|46.55|45.15|46.35|44.95|179
1656570300000|2022-06-30 06:25:00|46.48|45.08|46.18|44.78|46.49|45.09|46.18|44.78|207
1656570600000|2022-06-30 06:30:00|46.17|44.77|45.56|44.16|46.17|44.77|45.36|43.96|557
1656570900000|2022-06-30 06:35:00|45.55|44.15|45.47|44.07|45.62|44.22|45.4|44|361
1656571200000|2022-06-30 06:40:00|45.48|44.08|45.54|44.14|45.57|44.17|45.38|43.98|285
1656571500000|2022-06-30 06:45:00|45.53|44.13|45.51|44.11|45.57|44.17|45.4|44|344
1656571800000|2022-06-30 06:50:00|45.5|44.1|45.5|44.1|45.64|44.24|45.43|44.03|269
1656572100000|2022-06-30 06:55:00|45.51|44.11|45.55|44.15|45.64|44.24|45.43|44.03|267
1656572400000|2022-06-30 07:00:00|45.56|44.16|45.5|44.1|45.6|44.2|45.42|44.02|330
1656572700000|2022-06-30 07:05:00|45.49|44.09|45.57|44.17|45.63|44.23|45.46|44.06|270
1656573000000|2022-06-30 07:10:00|45.56|44.16|45.47|44.07|45.59|44.19|45.43|44.03|232
1656573300000|2022-06-30 07:15:00|45.48|44.08|45.52|44.12|45.53|44.13|45.36|43.96|251
1656573600000|2022-06-30 07:20:00|45.5|44.1|45.74|44.34|45.79|44.39|45.48|44.08|279
1656573900000|2022-06-30 07:25:00|45.73|44.33|45.98|44.58|46.27|44.87|45.72|44.32|302
1656574200000|2022-06-30 07:30:00|45.97|44.57|45.85|44.45|45.97|44.57|45.82|44.42|215
1656574500000|2022-06-30 07:35:00|45.84|44.44|45.79|44.39|45.85|44.45|45.73|44.33|180
1656574800000|2022-06-30 07:40:00|45.78|44.38|45.84|44.44|45.87|44.47|45.75|44.35|157
1656575100000|2022-06-30 07:45:00|45.85|44.45|45.74|44.34|45.88|44.48|45.72|44.32|265
1656575400000|2022-06-30 07:50:00|45.75|44.35|45.76|44.36|45.83|44.43|45.67|44.27|170
1656575700000|2022-06-30 07:55:00|45.78|44.38|45.84|44.44|45.91|44.51|45.73|44.33|142
1656576000000|2022-06-30 08:00:00|45.83|44.43|45.65|44.25|45.85|44.45|45.57|44.17|236
1656576300000|2022-06-30 08:05:00|45.64|44.24|45.57|44.17|45.67|44.27|45.57|44.17|166
1656576600000|2022-06-30 08:10:00|45.56|44.16|45.67|44.27|45.73|44.33|45.56|44.16|155
1656576900000|2022-06-30 08:15:00|45.68|44.28|45.54|44.14|45.68|44.28|45.51|44.11|190
1656577200000|2022-06-30 08:20:00|45.55|44.15|45.47|44.07|45.64|44.24|45.44|44.04|163
1656577500000|2022-06-30 08:25:00|45.48|44.08|45.59|44.19|45.64|44.24|45.43|44.03|268
1656577800000|2022-06-30 08:30:00|45.58|44.18|45.56|44.16|45.65|44.25|45.53|44.13|209
1656578100000|2022-06-30 08:35:00|45.57|44.17|45.53|44.13|45.59|44.19|45.49|44.09|226
1656578400000|2022-06-30 08:40:00|45.52|44.12|45.56|44.16|45.61|44.21|45.48|44.08|145
1656578700000|2022-06-30 08:45:00|45.55|44.15|45.53|44.13|45.56|44.16|45.49|44.09|115
1656579000000|2022-06-30 08:50:00|45.52|44.12|45.4|44|45.53|44.13|45.39|43.99|148
1656579300000|2022-06-30 08:55:00|45.39|43.99|45.32|43.92|45.41|44.01|45.21|43.81|231
1656579600000|2022-06-30 09:00:00|45.31|43.91|45.32|43.92|45.41|44.01|45.26|43.86|221
1656579900000|2022-06-30 09:05:00|45.33|43.93|44.95|43.55|45.34|43.94|44.89|43.49|296
1656580200000|2022-06-30 09:10:00|44.94|43.54|45.05|43.65|45.1|43.7|44.88|43.48|345
1656580500000|2022-06-30 09:15:00|45.06|43.66|44.89|43.49|45.11|43.71|44.87|43.47|252
1656580800000|2022-06-30 09:20:00|44.9|43.5|44.82|43.42|44.91|43.51|44.77|43.37|148
1656581100000|2022-06-30 09:25:00|44.81|43.41|44.68|43.28|44.84|43.44|44.67|43.27|244
1656581400000|2022-06-30 09:30:00|44.67|43.27|44.92|43.52|44.94|43.54|44.63|43.23|207
1656581700000|2022-06-30 09:35:00|44.91|43.51|44.82|43.42|44.94|43.54|44.81|43.41|140
1656582000000|2022-06-30 09:40:00|44.81|43.41|44.82|43.42|44.87|43.47|44.78|43.38|114
1656582300000|2022-06-30 09:45:00|44.81|43.41|45.04|43.64|45.14|43.74|44.81|43.41|189
1656582600000|2022-06-30 09:50:00|45.05|43.65|45.3|43.9|45.3|43.9|45.03|43.63|177
1656582900000|2022-06-30 09:55:00|45.28|43.88|45.18|43.78|45.28|43.88|45.14|43.74|164
1656583200000|2022-06-30 10:00:00|45.17|43.77|45.07|43.67|45.17|43.77|45.07|43.67|128
1656583500000|2022-06-30 10:05:00|45.06|43.66|45.12|43.72|45.14|43.74|45.06|43.66|112
1656583800000|2022-06-30 10:10:00|45.13|43.73|45.1|43.7|45.2|43.8|45.05|43.65|143
1656584100000|2022-06-30 10:15:00|45.09|43.69|45.04|43.64|45.1|43.7|44.98|43.58|130
1656584400000|2022-06-30 10:20:00|45.03|43.63|44.93|43.53|45.03|43.63|44.91|43.51|67
1656584700000|2022-06-30 10:25:00|44.94|43.54|44.86|43.46|44.95|43.55|44.84|43.44|76
1656585000000|2022-06-30 10:30:00|44.85|43.45|44.78|43.38|44.87|43.47|44.73|43.33|91
1656585300000|2022-06-30 10:35:00|44.79|43.39|44.77|43.37|44.79|43.39|44.73|43.33|56
1656585600000|2022-06-30 10:40:00|44.78|43.38|44.78|43.38|44.79|43.39|44.69|43.29|61
1656585900000|2022-06-30 10:45:00|44.77|43.37|44.47|43.07|44.77|43.37|44.46|43.06|170
1656586200000|2022-06-30 10:50:00|44.46|43.06|44.48|43.08|44.52|43.12|44.43|43.03|117
1656586500000|2022-06-30 10:55:00|44.49|43.09|44.69|43.29|44.71|43.31|44.49|43.09|115
1656586800000|2022-06-30 11:00:00|44.7|43.3|44.61|43.21|44.7|43.3|44.57|43.17|108
1656587100000|2022-06-30 11:05:00|44.62|43.22|44.55|43.15|44.67|43.27|44.51|43.11|72
1656587400000|2022-06-30 11:10:00|44.57|43.17|44.51|43.11|44.6|43.2|44.49|43.09|89
1656587700000|2022-06-30 11:15:00|44.53|43.13|44.52|43.12|44.57|43.17|44.45|43.05|84
1656588000000|2022-06-30 11:20:00|44.51|43.11|44.49|43.09|44.56|43.16|44.49|43.09|86
1656588300000|2022-06-30 11:25:00|44.48|43.08|44.62|43.22|44.63|43.23|44.44|43.04|77
1656588600000|2022-06-30 11:30:00|44.61|43.21|45.05|43.65|45.05|43.65|44.6|43.2|99
1656588900000|2022-06-30 11:35:00|45.06|43.66|44.81|43.41|45.16|43.76|44.81|43.41|89
1656589200000|2022-06-30 11:40:00|44.82|43.42|44.68|43.28|44.85|43.45|44.67|43.27|96
1656589500000|2022-06-30 11:45:00|44.69|43.29|44.52|43.12|44.69|43.29|44.48|43.08|70
1656589800000|2022-06-30 11:50:00|44.51|43.11|44.57|43.17|44.6|43.2|44.51|43.11|54
1656590100000|2022-06-30 11:55:00|44.58|43.18|44.75|43.35|44.76|43.36|44.57|43.17|96
1656590400000|2022-06-30 12:00:00|44.74|43.34|44.67|43.27|44.79|43.39|44.65|43.25|85
1656590700000|2022-06-30 12:05:00|44.68|43.28|44.63|43.23|44.7|43.3|44.6|43.2|82
1656591000000|2022-06-30 12:10:00|44.62|43.22|44.63|43.23|44.67|43.27|44.59|43.19|51
1656591300000|2022-06-30 12:15:00|44.62|43.22|44.73|43.33|44.73|43.33|44.57|43.17|70
1656591600000|2022-06-30 12:20:00|44.72|43.32|44.83|43.43|44.87|43.47|44.72|43.32|63
1656591900000|2022-06-30 12:25:00|44.84|43.44|44.94|43.54|44.95|43.55|44.8|43.4|70
1656592200000|2022-06-30 12:30:00|44.97|43.57|45.14|43.74|45.28|43.88|44.97|43.57|215
1656592500000|2022-06-30 12:35:00|45.16|43.76|44.91|43.51|45.18|43.78|44.87|43.47|126
1656592800000|2022-06-30 12:40:00|44.92|43.52|45.18|43.78|45.19|43.79|44.91|43.51|110
1656593100000|2022-06-30 12:45:00|45.19|43.79|45.32|43.92|45.38|43.98|45.18|43.78|167
1656593400000|2022-06-30 12:50:00|45.31|43.91|45.28|43.88|45.34|43.94|45.22|43.82|70
1656593700000|2022-06-30 12:55:00|45.27|43.87|45.26|43.86|45.32|43.92|45.17|43.77|34
1656594000000|2022-06-30 13:00:00|45.25|43.85|45.69|44.29|45.69|44.29|45.19|43.79|110
1656594300000|2022-06-30 13:05:00|45.68|44.28|45.36|43.96|45.68|44.28|45.36|43.96|146
1656594600000|2022-06-30 13:10:00|45.35|43.95|45.23|43.83|45.35|43.95|45.2|43.8|117
1656594900000|2022-06-30 13:15:00|45.22|43.82|45.28|43.88|45.28|43.88|45.13|43.73|103
1656595200000|2022-06-30 13:20:00|45.27|43.87|45.21|43.81|45.28|43.88|45.15|43.75|97
1656595500000|2022-06-30 13:25:00|45.2|43.8|45.32|43.92|45.34|43.94|45.2|43.8|87
1656595800000|2022-06-30 13:30:00|45.33|43.93|45.13|43.73|45.41|44.01|44.98|43.58|336
1656596100000|2022-06-30 13:35:00|45.12|43.72|44.92|43.52|45.12|43.72|44.89|43.49|221
1656596400000|2022-06-30 13:40:00|44.93|43.53|44.29|42.89|44.98|43.58|44.25|42.85|307
1656596700000|2022-06-30 13:45:00|44.3|42.9|44.58|43.18|44.61|43.21|44.3|42.9|347
1656597000000|2022-06-30 13:50:00|44.57|43.17|44.5|43.1|44.59|43.19|44.45|43.05|192
1656597300000|2022-06-30 13:55:00|44.51|43.11|44.23|42.83|44.51|43.11|44.23|42.83|177
1656597600000|2022-06-30 14:00:00|44.24|42.84|44.37|42.97|44.41|43.01|44.23|42.83|159
1656597900000|2022-06-30 14:05:00|44.38|42.98|44.23|42.83|44.41|43.01|44.22|42.82|74
1656598200000|2022-06-30 14:10:00|44.22|42.82|44.61|43.21|44.64|43.24|44.22|42.82|205
1656598500000|2022-06-30 14:15:00|44.6|43.2|44.52|43.12|44.65|43.25|44.44|43.04|244
1656598800000|2022-06-30 14:20:00|44.53|43.13|44.52|43.12|44.54|43.14|44.39|42.99|166
1656599100000|2022-06-30 14:25:00|44.53|43.13|44.48|43.08|44.58|43.18|44.44|43.04|91
1656599400000|2022-06-30 14:30:00|44.49|43.09|44.72|43.32|44.84|43.44|44.47|43.07|161
1656599700000|2022-06-30 14:35:00|44.73|43.33|44.61|43.21|44.73|43.33|44.58|43.18|99
1656600000000|2022-06-30 14:40:00|44.6|43.2|44.59|43.19|44.61|43.21|44.54|43.14|66
1656600300000|2022-06-30 14:45:00|44.58|43.18|44.58|43.18|44.63|43.23|44.53|43.13|32
1656600600000|2022-06-30 14:50:00|44.59|43.19|44.71|43.31|44.79|43.39|44.58|43.18|134
1656600900000|2022-06-30 14:55:00|44.72|43.32|44.76|43.36|44.8|43.4|44.71|43.31|114
1656601200000|2022-06-30 15:00:00|44.75|43.35|44.9|43.5|44.96|43.56|44.74|43.34|135
1656601500000|2022-06-30 15:05:00|44.89|43.49|44.92|43.52|44.97|43.57|44.85|43.45|132
1656601800000|2022-06-30 15:10:00|44.94|43.54|44.95|43.55|44.97|43.57|44.84|43.44|90
1656602100000|2022-06-30 15:15:00|44.96|43.56|44.87|43.47|44.99|43.59|44.86|43.46|116
1656602400000|2022-06-30 15:20:00|44.86|43.46|45.16|43.76|45.19|43.79|44.86|43.46|125
1656602700000|2022-06-30 15:25:00|45.15|43.75|45.23|43.83|45.36|43.96|45.13|43.73|219
1656603000000|2022-06-30 15:30:00|45.24|43.84|45.1|43.7|45.3|43.9|45.09|43.69|194
1656603300000|2022-06-30 15:35:00|45.09|43.69|45.15|43.75|45.17|43.77|45.08|43.68|87
1656603600000|2022-06-30 15:40:00|45.16|43.76|45.18|43.78|45.2|43.8|45.12|43.72|116
1656603900000|2022-06-30 15:45:00|45.17|43.77|45.26|43.86|45.36|43.96|45.15|43.75|149
1656604200000|2022-06-30 15:50:00|45.25|43.85|45.02|43.62|45.25|43.85|45|43.6|134
1656604500000|2022-06-30 15:55:00|45.01|43.61|45.17|43.77|45.19|43.79|44.95|43.55|145
1656604800000|2022-06-30 16:00:00|45.16|43.76|45.26|43.86|45.27|43.87|45.14|43.74|144
1656605100000|2022-06-30 16:05:00|45.25|43.85|45.09|43.69|45.25|43.85|45.08|43.68|144
1656605400000|2022-06-30 16:10:00|45.08|43.68|45.15|43.75|45.15|43.75|45.03|43.63|102
1656605700000|2022-06-30 16:15:00|45.16|43.76|45.19|43.79|45.21|43.81|45.1|43.7|77
1656606000000|2022-06-30 16:20:00|45.2|43.8|45.56|44.16|45.63|44.23|45.19|43.79|164
1656606300000|2022-06-30 16:25:00|45.57|44.17|45.68|44.28|45.82|44.42|45.57|44.17|151
1656606600000|2022-06-30 16:30:00|45.67|44.27|45.72|44.32|45.87|44.47|45.65|44.25|170
1656606900000|2022-06-30 16:35:00|45.71|44.31|45.55|44.15|45.71|44.31|45.54|44.14|142
1656607200000|2022-06-30 16:40:00|45.54|44.14|45.51|44.11|45.56|44.16|45.45|44.05|141
1656607500000|2022-06-30 16:45:00|45.52|44.12|45.54|44.14|45.64|44.24|45.49|44.09|178
1656607800000|2022-06-30 16:50:00|45.53|44.13|45.45|44.05|45.54|44.14|45.44|44.04|177
1656608100000|2022-06-30 16:55:00|45.44|44.04|45.43|44.03|45.47|44.07|45.42|44.02|103
1656608400000|2022-06-30 17:00:00|45.44|44.04|45.4|44|45.47|44.07|45.39|43.99|116
1656608700000|2022-06-30 17:05:00|45.42|44.02|45.38|43.98|45.42|44.02|45.3|43.9|111
1656609000000|2022-06-30 17:10:00|45.37|43.97|45.37|43.97|45.4|44|45.31|43.91|100
1656609300000|2022-06-30 17:15:00|45.36|43.96|45.39|43.99|45.41|44.01|45.34|43.94|50
1656609600000|2022-06-30 17:20:00|45.38|43.98|45.44|44.04|45.56|44.16|45.35|43.95|111
1656609900000|2022-06-30 17:25:00|45.43|44.03|45.5|44.1|45.51|44.11|45.43|44.03|95
1656610200000|2022-06-30 17:30:00|45.51|44.11|45.64|44.24|45.68|44.28|45.49|44.09|76
1656610500000|2022-06-30 17:35:00|45.74|44.34|45.77|44.37|45.79|44.39|45.74|44.34|16
1656610800000|2022-06-30 17:40:00|45.79|44.39|45.5|44.1|45.82|44.42|45.48|44.08|199
1656611100000|2022-06-30 17:45:00|45.49|44.09|45.59|44.19|45.62|44.22|45.46|44.06|168
1656611400000|2022-06-30 17:50:00|45.6|44.2|45.61|44.21|45.66|44.26|45.54|44.14|140
1656611700000|2022-06-30 17:55:00|45.62|44.22|45.42|44.02|45.62|44.22|45.42|44.02|159
1656612000000|2022-06-30 18:00:00|45.44|44.04|45.4|44|45.5|44.1|45.33|43.93|160
1656612300000|2022-06-30 18:05:00|45.42|44.02|45.35|43.95|45.42|44.02|45.33|43.93|101
1656612600000|2022-06-30 18:10:00|45.34|43.94|45.3|43.9|45.42|44.02|45.3|43.9|120
1656612900000|2022-06-30 18:15:00|45.31|43.91|45.33|43.93|45.4|44|45.28|43.88|131
1656613200000|2022-06-30 18:20:00|45.32|43.92|45.24|43.84|45.38|43.98|45.24|43.84|128
1656613500000|2022-06-30 18:25:00|45.22|43.82|45.17|43.77|45.28|43.88|45.1|43.7|90
1656613800000|2022-06-30 18:30:00|45.18|43.78|45.15|43.75|45.25|43.85|45.04|43.64|162
1656614100000|2022-06-30 18:35:00|45.16|43.76|45.27|43.87|45.28|43.88|45.13|43.73|84
1656614400000|2022-06-30 18:40:00|45.26|43.86|44.94|43.54|45.26|43.86|44.94|43.54|180
1656614700000|2022-06-30 18:45:00|44.93|43.53|45.08|43.68|45.14|43.74|44.92|43.52|178
1656615000000|2022-06-30 18:50:00|45.07|43.67|45.04|43.64|45.12|43.72|44.96|43.56|135
1656615300000|2022-06-30 18:55:00|45.05|43.65|45.08|43.68|45.12|43.72|45.03|43.63|158
1656615600000|2022-06-30 19:00:00|45.07|43.67|45.14|43.74|45.18|43.78|45.07|43.67|187
1656615900000|2022-06-30 19:05:00|45.13|43.73|45.04|43.64|45.15|43.75|45|43.6|155
1656616200000|2022-06-30 19:10:00|45.03|43.63|45.17|43.77|45.17|43.77|45.03|43.63|160
1656616500000|2022-06-30 19:15:00|45.16|43.76|45.06|43.66|45.17|43.77|44.97|43.57|123
1656616800000|2022-06-30 19:20:00|45.07|43.67|45.31|43.91|45.37|43.97|45.06|43.66|219
1656617100000|2022-06-30 19:25:00|45.32|43.92|45.26|43.86|45.38|43.98|45.19|43.79|190
1656617400000|2022-06-30 19:30:00|45.25|43.85|45.28|43.88|45.4|44|45.24|43.84|208
1656617700000|2022-06-30 19:35:00|45.27|43.87|45.25|43.85|45.41|44.01|45.25|43.85|147
1656618000000|2022-06-30 19:40:00|45.26|43.86|44.94|43.54|45.29|43.89|44.9|43.5|216
1656618300000|2022-06-30 19:45:00|44.95|43.55|45.12|43.72|45.2|43.8|44.93|43.53|178
1656618600000|2022-06-30 19:50:00|45.14|43.74|44.9|43.5|45.14|43.74|44.87|43.47|141
1656618900000|2022-06-30 19:55:00|44.92|43.52|45.19|43.79|45.19|43.79|44.91|43.51|166
1656619200000|2022-06-30 20:00:00|45.25|43.85|45.19|43.79|45.34|43.94|45.11|43.71|218
1656619500000|2022-06-30 20:05:00|45.2|43.8|45.21|43.81|45.27|43.87|45.04|43.64|230
1656619800000|2022-06-30 20:10:00|45.22|43.82|45.32|43.92|45.37|43.97|45.2|43.8|221
1656620100000|2022-06-30 20:15:00|45.33|43.93|45.23|43.83|45.43|44.03|45.21|43.81|291
1656620400000|2022-06-30 20:20:00|45.24|43.84|45.33|43.93|45.36|43.96|45.22|43.82|147
1656620700000|2022-06-30 20:25:00|45.34|43.94|45.26|43.86|45.37|43.97|45.23|43.83|152
1656621000000|2022-06-30 20:30:00|45.27|43.87|45.28|43.88|45.3|43.9|45.2|43.8|115
1656621300000|2022-06-30 20:35:00|45.29|43.89|44.91|43.51|45.29|43.89|44.89|43.49|224
1656621600000|2022-06-30 20:40:00|44.92|43.52|44.68|43.28|44.92|43.52|44.57|43.17|195
1656621900000|2022-06-30 20:45:00|44.69|43.29|44.46|43.06|44.81|43.41|44.45|43.05|222
1656622200000|2022-06-30 20:50:00|44.48|43.08|44.6|43.2|44.64|43.24|44.47|43.07|222
1656622500000|2022-06-30 20:55:00|44.61|43.21|44.76|43.36|44.81|43.41|44.6|43.2|117
1656622800000|2022-06-30 21:00:00|44.77|43.37|45.04|43.64|45.04|43.64|44.77|43.37|118
1656623100000|2022-06-30 21:05:00|45.03|43.63|44.98|43.58|45.14|43.74|44.94|43.54|115
1656623400000|2022-06-30 21:10:00|44.97|43.57|45.11|43.71|45.18|43.78|44.97|43.57|109
1656623700000|2022-06-30 21:15:00|45.1|43.7|45.09|43.69|45.18|43.78|45.09|43.69|51
1656624000000|2022-06-30 21:20:00|45.1|43.7|45.24|43.84|45.25|43.85|45.08|43.68|46
1656624300000|2022-06-30 21:25:00|45.25|43.85|45.17|43.77|45.26|43.86|45.17|43.77|18
1656624600000|2022-06-30 21:30:00|45.17|43.77|45.48|44.08|45.49|44.09|45.16|43.76|96
1656624900000|2022-06-30 21:35:00|45.47|44.07|45.32|43.92|45.49|44.09|45.32|43.92|92
1656625200000|2022-06-30 21:40:00|45.31|43.91|45.06|43.66|45.32|43.92|45.03|43.63|93
1656625500000|2022-06-30 21:45:00|45.07|43.67|45.22|43.82|45.24|43.84|45.06|43.66|52
1656625800000|2022-06-30 21:50:00|45.23|43.83|45.13|43.73|45.24|43.84|45.12|43.72|92
1656626100000|2022-06-30 21:55:00|45.12|43.72|44.89|43.49|45.14|43.74|44.88|43.48|129
1656626400000|2022-06-30 22:00:00|44.9|43.5|44.93|43.53|45.13|43.73|44.83|43.43|194
1656626700000|2022-06-30 22:05:00|44.94|43.54|44.73|43.33|44.97|43.57|44.67|43.27|271
1656627000000|2022-06-30 22:10:00|44.74|43.34|44.87|43.47|44.89|43.49|44.7|43.3|141
1656627300000|2022-06-30 22:15:00|44.86|43.46|45.04|43.64|45.1|43.7|44.84|43.44|196
1656627600000|2022-06-30 22:20:00|45.03|43.63|45.23|43.83|45.27|43.87|44.99|43.59|174
1656627900000|2022-06-30 22:25:00|45.22|43.82|45.21|43.81|45.31|43.91|45.2|43.8|97
1656628200000|2022-06-30 22:30:00|45.22|43.82|45.32|43.92|45.35|43.95|45.21|43.81|99
1656628500000|2022-06-30 22:35:00|45.31|43.91|45.54|44.14|45.56|44.16|45.31|43.91|94
1656628800000|2022-06-30 22:40:00|45.52|44.12|45.35|43.95|45.53|44.13|45.33|43.93|97
1656629100000|2022-06-30 22:45:00|45.36|43.96|45.55|44.15|45.63|44.23|45.33|43.93|116
1656629400000|2022-06-30 22:50:00|45.58|44.18|45.48|44.08|45.64|44.24|45.45|44.05|106
1656629700000|2022-06-30 22:55:00|45.49|44.09|45.33|43.93|45.49|44.09|45.28|43.88|88
1656630000000|2022-06-30 23:00:00|45.32|43.92|45.47|44.07|45.51|44.11|45.31|43.91|101
1656630300000|2022-06-30 23:05:00|45.46|44.06|45.51|44.11|45.53|44.13|45.41|44.01|86
1656630600000|2022-06-30 23:10:00|45.5|44.1|45.43|44.03|45.56|44.16|45.43|44.03|131
1656630900000|2022-06-30 23:15:00|45.42|44.02|45.19|43.79|45.46|44.06|45.14|43.74|204
1656631200000|2022-06-30 23:20:00|45.2|43.8|45.21|43.81|45.28|43.88|45.15|43.75|94
1656631500000|2022-06-30 23:25:00|45.2|43.8|45.09|43.69|45.21|43.81|44.98|43.58|154
1656631800000|2022-06-30 23:30:00|45.08|43.68|45.56|44.16|45.57|44.17|45.07|43.67|238
1656632100000|2022-06-30 23:35:00|45.55|44.15|45.4|44|45.56|44.16|45.37|43.97|164
1656632400000|2022-06-30 23:40:00|45.41|44.01|45.53|44.13|45.63|44.23|45.39|43.99|142
1656632700000|2022-06-30 23:45:00|45.52|44.12|46.1|44.7|46.1|44.7|45.48|44.08|259
1656633000000|2022-06-30 23:50:00|46.11|44.71|46.69|45.29|46.78|45.38|46.1|44.7|514
1656633300000|2022-06-30 23:55:00|46.68|45.28|46.68|45.28|46.82|45.42|46.45|45.05|408
1656633600000|2022-07-01 00:00:00|46.69|45.29|46.48|45.08|46.8|45.4|46.44|45.04|409
1656633900000|2022-07-01 00:05:00|46.49|45.09|46.62|45.22|46.7|45.3|46.34|44.94|294
1656634200000|2022-07-01 00:10:00|46.63|45.23|46.78|45.38|47.05|45.65|46.62|45.22|263
1656634500000|2022-07-01 00:15:00|46.77|45.37|46.89|45.49|46.96|45.56|46.67|45.27|228
1656634800000|2022-07-01 00:20:00|46.88|45.48|46.7|45.3|46.89|45.49|46.69|45.29|165
1656635100000|2022-07-01 00:25:00|46.71|45.31|47.52|46.12|47.63|46.23|46.7|45.3|456
1656635400000|2022-07-01 00:30:00|47.5|46.1|47.67|46.27|48.1|46.7|47.5|46.1|530
1656635700000|2022-07-01 00:35:00|47.69|46.29|47.43|46.03|47.69|46.29|47.31|45.91|435
1656636000000|2022-07-01 00:40:00|47.42|46.02|47.45|46.05|47.68|46.28|47.36|45.96|316
1656636300000|2022-07-01 00:45:00|47.46|46.06|47.55|46.15|47.74|46.34|47.44|46.04|276
1656636600000|2022-07-01 00:50:00|47.56|46.16|47.14|46.44|47.58|46.59|47.12|45.99|305
1656636900000|2022-07-01 00:55:00|47.15|46.45|47.03|46.33|47.37|46.47|46.96|45.97|281
1656637200000|2022-07-01 01:00:00|47.04|46.34|47.53|46.13|47.54|46.38|47.03|45.93|250
1656637500000|2022-07-01 01:05:00|47.52|46.12|47.49|46.09|47.66|46.26|47.43|46.03|304
1656637800000|2022-07-01 01:10:00|47.48|46.08|47.28|45.88|47.48|46.08|47.2|45.8|230
1656638100000|2022-07-01 01:15:00|47.29|45.89|47.29|45.89|47.33|45.93|47.21|45.81|167
1656638400000|2022-07-01 01:20:00|47.28|45.88|47.21|45.81|47.35|45.95|47.21|45.81|148
1656638700000|2022-07-01 01:25:00|47.19|45.79|47.43|46.03|47.43|46.03|47.19|45.79|181
1656639000000|2022-07-01 01:30:00|47.42|46.02|47.19|45.79|47.45|46.05|47.14|45.74|205
1656639300000|2022-07-01 01:35:00|47.2|45.8|47.33|45.93|47.38|45.98|47.17|45.77|131
1656639600000|2022-07-01 01:40:00|47.35|45.95|47.41|46.01|47.48|46.08|47.3|45.9|221
1656639900000|2022-07-01 01:45:00|47.42|46.02|47.38|45.98|47.45|46.05|47.32|45.92|139
1656640200000|2022-07-01 01:50:00|47.37|45.97|47.45|46.05|47.48|46.08|47.37|45.97|106
1656640500000|2022-07-01 01:55:00|47.46|46.06|47.43|46.03|47.49|46.09|47.37|45.97|120
1656640800000|2022-07-01 02:00:00|47.42|46.02|47.38|45.98|47.54|46.14|47.37|45.97|108
1656641100000|2022-07-01 02:05:00|47.37|45.97|47.55|46.15|47.57|46.17|47.36|45.96|114
1656641400000|2022-07-01 02:10:00|47.54|46.14|47.61|46.21|47.66|46.26|47.49|46.09|136
1656641700000|2022-07-01 02:15:00|47.6|46.2|47.58|46.18|47.66|46.26|47.56|46.16|126
1656642000000|2022-07-01 02:20:00|47.59|46.19|47.42|46.02|47.59|46.19|47.38|45.98|140
1656642300000|2022-07-01 02:25:00|47.43|46.03|47.37|45.97|47.47|46.07|47.33|45.93|65
1656642600000|2022-07-01 02:30:00|47.38|45.98|47.37|45.97|47.39|45.99|47.25|45.85|101
1656642900000|2022-07-01 02:35:00|47.36|45.96|47.35|45.95|47.39|45.99|47.33|45.93|68
1656643200000|2022-07-01 02:40:00|47.36|45.96|47.39|45.99|47.4|46|47.33|45.93|49
1656643500000|2022-07-01 02:45:00|47.4|46|47.32|45.92|47.41|46.01|47.27|45.87|95
1656643800000|2022-07-01 02:50:00|47.33|45.93|47.46|46.06|47.47|46.07|47.3|45.9|111
1656644100000|2022-07-01 02:55:00|47.47|46.07|47.34|45.94|47.47|46.07|47.3|45.9|145
1656644400000|2022-07-01 03:00:00|47.33|45.93|47.26|45.86|47.39|45.99|47.2|45.8|121
1656644700000|2022-07-01 03:05:00|47.27|45.87|47.17|45.77|47.27|45.87|47.09|45.69|149
1656645000000|2022-07-01 03:10:00|47.16|45.76|47.15|45.75|47.21|45.81|47.07|45.67|140
1656645300000|2022-07-01 03:15:00|47.14|45.74|47.14|45.74|47.25|45.85|47.12|45.72|161
1656645600000|2022-07-01 03:20:00|47.13|45.73|47.15|45.75|47.2|45.8|47.06|45.66|168
1656645900000|2022-07-01 03:25:00|47.14|45.74|47.18|45.78|47.22|45.82|47.12|45.72|142
1656646200000|2022-07-01 03:30:00|47.19|45.79|47.14|45.74|47.22|45.82|47.07|45.67|145
1656646500000|2022-07-01 03:35:00|47.15|45.75|47.24|45.84|47.28|45.88|47.14|45.74|98
1656646800000|2022-07-01 03:40:00|47.22|45.82|47.14|45.74|47.26|45.86|47.13|45.73|101
1656647100000|2022-07-01 03:45:00|47.15|45.75|47.16|45.76|47.18|45.78|47.14|45.74|61
1656647400000|2022-07-01 03:50:00|47.15|45.75|46.57|45.17|47.16|45.76|46.56|45.16|228
1656647700000|2022-07-01 03:55:00|46.56|45.16|46.17|44.77|46.57|45.17|46.17|44.77|218
1656648000000|2022-07-01 04:00:00|46.18|44.78|45.9|44.5|46.23|44.83|45.9|44.5|196
1656648300000|2022-07-01 04:05:00|45.91|44.51|45.98|44.58|46.05|44.65|45.78|44.38|161
1656648600000|2022-07-01 04:10:00|45.97|44.57|45.85|44.45|46.04|44.64|45.82|44.42|120
1656648900000|2022-07-01 04:15:00|45.86|44.46|45.73|44.33|45.89|44.49|45.72|44.32|129
1656649200000|2022-07-01 04:20:00|45.75|44.35|45.86|44.46|46.1|44.7|45.72|44.32|146
1656649500000|2022-07-01 04:25:00|45.85|44.45|45.79|44.39|45.88|44.48|45.77|44.37|114
1656649800000|2022-07-01 04:30:00|45.78|44.38|45.99|44.59|46.1|44.7|45.78|44.38|273
1656650100000|2022-07-01 04:35:00|46|44.6|45.77|44.37|46.06|44.66|45.74|44.34|188
1656650400000|2022-07-01 04:40:00|45.76|44.36|45.79|44.39|45.83|44.43|45.69|44.29|157
1656650700000|2022-07-01 04:45:00|45.8|44.4|45.5|44.1|45.83|44.43|45.5|44.1|130
1656651000000|2022-07-01 04:50:00|45.52|44.12|45.84|44.44|45.91|44.51|45.51|44.11|162
1656651300000|2022-07-01 04:55:00|45.85|44.45|45.81|44.41|45.88|44.48|45.77|44.37|116
1656651600000|2022-07-01 05:00:00|45.8|44.4|45.71|44.31|45.89|44.49|45.7|44.3|155
1656651900000|2022-07-01 05:05:00|45.72|44.32|45.85|44.45|45.87|44.47|45.7|44.3|135
1656652200000|2022-07-01 05:10:00|45.86|44.46|45.82|44.42|45.87|44.47|45.66|44.26|163
1656652500000|2022-07-01 05:15:00|45.81|44.41|45.68|44.28|45.82|44.42|45.66|44.26|103
1656652800000|2022-07-01 05:20:00|45.67|44.27|45.82|44.42|45.88|44.48|45.58|44.18|199
1656653100000|2022-07-01 05:25:00|45.81|44.41|45.78|44.38|45.86|44.46|45.74|44.34|174
1656653400000|2022-07-01 05:30:00|45.79|44.39|45.53|44.13|45.83|44.43|45.49|44.09|200
1656653700000|2022-07-01 05:35:00|45.56|44.16|45.58|44.18|45.6|44.2|45.51|44.11|132
1656654000000|2022-07-01 05:40:00|45.59|44.19|45.72|44.32|45.75|44.35|45.51|44.11|200
1656654300000|2022-07-01 05:45:00|45.73|44.33|45.72|44.32|45.83|44.43|45.71|44.31|186
1656654600000|2022-07-01 05:50:00|45.73|44.33|45.74|44.34|45.8|44.4|45.72|44.32|146
1656654900000|2022-07-01 05:55:00|45.75|44.35|45.68|44.28|45.78|44.38|45.61|44.21|116
1656655200000|2022-07-01 06:00:00|45.67|44.27|45.76|44.36|45.82|44.42|45.65|44.25|138
1656655500000|2022-07-01 06:05:00|45.77|44.37|45.66|44.26|45.8|44.4|45.63|44.23|138
1656655800000|2022-07-01 06:10:00|45.65|44.25|45.7|44.3|45.77|44.37|45.63|44.23|124
1656656100000|2022-07-01 06:15:00|45.72|44.32|45.53|44.13|45.73|44.33|45.53|44.13|117
1656656400000|2022-07-01 06:20:00|45.54|44.14|45.57|44.17|45.65|44.25|45.46|44.06|152
1656656700000|2022-07-01 06:25:00|45.58|44.18|45.7|44.3|45.76|44.36|45.55|44.15|162
1656657000000|2022-07-01 06:30:00|45.69|44.29|45.71|44.31|45.74|44.34|45.64|44.24|179
1656657300000|2022-07-01 06:35:00|45.7|44.3|45.81|44.41|45.83|44.43|45.67|44.27|142
1656657600000|2022-07-01 06:40:00|45.8|44.4|45.87|44.47|45.89|44.49|45.8|44.4|112
1656657900000|2022-07-01 06:45:00|45.88|44.48|45.74|44.34|45.93|44.53|45.73|44.33|178
1656658200000|2022-07-01 06:50:00|45.75|44.35|45.7|44.3|45.78|44.38|45.67|44.27|140
1656658500000|2022-07-01 06:55:00|45.71|44.31|45.77|44.37|45.85|44.45|45.67|44.27|142
1656658800000|2022-07-01 07:00:00|45.76|44.36|45.64|44.24|45.78|44.38|45.61|44.21|155
1656659100000|2022-07-01 07:05:00|45.65|44.25|45.81|44.41|45.81|44.41|45.64|44.24|130
1656659400000|2022-07-01 07:10:00|45.8|44.4|45.82|44.42|45.89|44.49|45.74|44.34|113
1656659700000|2022-07-01 07:15:00|45.81|44.41|46.02|44.62|46.04|44.64|45.81|44.41|100
1656660000000|2022-07-01 07:20:00|46.03|44.63|46.08|44.68|46.26|44.86|45.99|44.59|196
1656660300000|2022-07-01 07:25:00|46.09|44.69|46.14|44.74|46.2|44.8|46.05|44.65|158
1656660600000|2022-07-01 07:30:00|46.15|44.75|46.28|44.88|46.36|44.96|46.11|44.71|158
1656660900000|2022-07-01 07:35:00|46.27|44.87|46.23|44.83|46.36|44.96|46.21|44.81|218
1656661200000|2022-07-01 07:40:00|46.22|44.82|46.11|44.71|46.24|44.84|46.08|44.68|143
1656661500000|2022-07-01 07:45:00|46.1|44.7|46.2|44.8|46.28|44.88|46.08|44.68|138
1656661800000|2022-07-01 07:50:00|46.21|44.81|46.43|45.03|46.49|45.09|46.21|44.81|169
1656662100000|2022-07-01 07:55:00|46.42|45.02|46.33|44.93|46.45|45.05|46.29|44.89|121
1656662400000|2022-07-01 08:00:00|46.32|44.92|46.27|44.87|46.34|44.94|46.26|44.86|128
1656662700000|2022-07-01 08:05:00|46.26|44.86|46.09|44.69|46.27|44.87|46.04|44.64|204
1656663000000|2022-07-01 08:10:00|46.1|44.7|46.56|45.16|46.59|45.19|46.08|44.68|247
1656663300000|2022-07-01 08:15:00|46.55|45.15|46.47|45.07|46.57|45.17|46.4|45|290
1656663600000|2022-07-01 08:20:00|46.46|45.06|46.7|45.3|46.75|45.35|46.46|45.06|230
1656663900000|2022-07-01 08:25:00|46.68|45.28|46.53|45.13|46.72|45.32|46.47|45.07|214
1656664200000|2022-07-01 08:30:00|46.52|45.12|46.6|45.2|46.68|45.28|46.44|45.04|167
1656664500000|2022-07-01 08:35:00|46.57|45.17|46.44|45.04|46.63|45.23|46.41|45.01|137
1656664800000|2022-07-01 08:40:00|46.43|45.03|46.32|44.92|46.45|45.05|46.31|44.91|112
1656665100000|2022-07-01 08:45:00|46.3|44.9|46.49|45.09|46.49|45.09|46.29|44.89|81
1656665400000|2022-07-01 08:50:00|46.51|45.11|46.39|44.99|46.51|45.11|46.38|44.98|84
1656665700000|2022-07-01 08:55:00|46.38|44.98|46.27|44.87|46.45|45.05|46.23|44.83|125
1656666000000|2022-07-01 09:00:00|46.26|44.86|46.31|44.91|46.31|44.91|46.22|44.82|79
1656666300000|2022-07-01 09:05:00|46.32|44.92|46.34|44.94|46.4|45|46.3|44.9|81
1656666600000|2022-07-01 09:10:00|46.35|44.95|46.23|44.83|46.35|44.95|46.12|44.72|164
1656666900000|2022-07-01 09:15:00|46.22|44.82|46.4|45|46.42|45.02|46.2|44.8|93
1656667200000|2022-07-01 09:20:00|46.41|45.01|46.39|44.99|46.44|45.04|46.35|44.95|113
1656667500000|2022-07-01 09:25:00|46.38|44.98|46.29|44.89|46.41|45.01|46.26|44.86|114
1656667800000|2022-07-01 09:30:00|46.28|44.88|46.23|44.83|46.29|44.89|46.15|44.75|112
1656668100000|2022-07-01 09:35:00|46.25|44.85|46.11|44.71|46.25|44.85|46.1|44.7|118
1656668400000|2022-07-01 09:40:00|46.1|44.7|46.05|44.65|46.17|44.77|45.95|44.55|139
1656668700000|2022-07-01 09:45:00|46.06|44.66|46.09|44.69|46.17|44.77|46|44.6|170
1656669000000|2022-07-01 09:50:00|46.1|44.7|45.98|44.58|46.11|44.71|45.97|44.57|151
1656669300000|2022-07-01 09:55:00|45.97|44.57|46|44.6|46.03|44.63|45.91|44.51|146
1656669600000|2022-07-01 10:00:00|46.01|44.61|46.04|44.64|46.1|44.7|45.95|44.55|137
1656669900000|2022-07-01 10:05:00|46.02|44.62|46.03|44.63|46.09|44.69|45.86|44.46|197
1656670200000|2022-07-01 10:10:00|46.02|44.62|46.08|44.68|46.12|44.72|45.98|44.58|133
1656670500000|2022-07-01 10:15:00|46.07|44.67|46.17|44.77|46.2|44.8|46.07|44.67|128
1656670800000|2022-07-01 10:20:00|46.14|44.74|46.17|44.77|46.24|44.84|46.13|44.73|111
1656671100000|2022-07-01 10:25:00|46.18|44.78|46.24|44.84|46.25|44.85|46.12|44.72|117
1656671400000|2022-07-01 10:30:00|46.21|44.81|46.04|44.64|46.28|44.88|46.04|44.64|225
1656671700000|2022-07-01 10:35:00|46.05|44.65|45.59|44.19|46.08|44.68|45.57|44.17|244
1656672000000|2022-07-01 10:40:00|45.6|44.2|45.41|44.01|45.61|44.21|45.38|43.98|437
1656672300000|2022-07-01 10:45:00|45.42|44.02|45.39|43.99|45.48|44.08|45.34|43.94|313
1656672600000|2022-07-01 10:50:00|45.38|43.98|45.28|43.88|45.4|44|45.23|43.83|225
1656672900000|2022-07-01 10:55:00|45.3|43.9|45.25|43.85|45.37|43.97|45.18|43.78|309
1656673200000|2022-07-01 11:00:00|45.24|43.84|45.23|43.83|45.28|43.88|45.07|43.67|287
1656673500000|2022-07-01 11:05:00|45.21|43.81|45.37|43.97|45.39|43.99|45.19|43.79|245
1656673800000|2022-07-01 11:10:00|45.38|43.98|45.29|43.89|45.39|43.99|45.26|43.86|203
1656674100000|2022-07-01 11:15:00|45.3|43.9|45.28|43.88|45.42|44.02|45.19|43.79|271
1656674400000|2022-07-01 11:20:00|45.27|43.87|45.33|43.93|45.35|43.95|45.24|43.84|198
1656674700000|2022-07-01 11:25:00|45.35|43.95|45.32|43.92|45.39|43.99|45.27|43.87|229
1656675000000|2022-07-01 11:30:00|45.34|43.94|45.31|43.91|45.39|43.99|45.26|43.86|161
1656675300000|2022-07-01 11:35:00|45.3|43.9|45.31|43.91|45.42|44.02|45.27|43.87|156
1656675600000|2022-07-01 11:40:00|45.3|43.9|45.29|43.89|45.33|43.93|45.22|43.82|164
1656675900000|2022-07-01 11:45:00|45.28|43.88|45.22|43.82|45.28|43.88|45.17|43.77|119
1656676200000|2022-07-01 11:50:00|45.21|43.81|45.22|43.82|45.24|43.84|45.15|43.75|137
1656676500000|2022-07-01 11:55:00|45.21|43.81|45.28|43.88|45.32|43.92|45.19|43.79|186
1656676800000|2022-07-01 12:00:00|45.27|43.87|45.4|44|45.43|44.03|45.21|43.81|213
1656677100000|2022-07-01 12:05:00|45.41|44.01|45.31|43.91|45.41|44.01|45.27|43.87|199
1656677400000|2022-07-01 12:10:00|45.29|43.89|45.33|43.93|45.35|43.95|45.28|43.88|112
1656677700000|2022-07-01 12:15:00|45.34|43.94|45.03|43.63|45.42|44.02|45.03|43.63|236
1656678000000|2022-07-01 12:20:00|45.02|43.62|45.07|43.67|45.19|43.79|44.96|43.56|269
1656678300000|2022-07-01 12:25:00|45.09|43.69|45.22|43.82|45.33|43.93|45.07|43.67|266
1656678600000|2022-07-01 12:30:00|45.21|43.81|45.3|43.9|45.37|43.97|45.2|43.8|248
1656678900000|2022-07-01 12:35:00|45.31|43.91|45.29|43.89|45.32|43.92|45.23|43.83|167
1656679200000|2022-07-01 12:40:00|45.3|43.9|45.36|43.96|45.37|43.97|45.24|43.84|151
1656679500000|2022-07-01 12:45:00|45.34|43.94|45.3|43.9|45.41|44.01|45.29|43.89|177
1656679800000|2022-07-01 12:50:00|45.32|43.92|45.29|43.89|45.41|44.01|45.2|43.8|215
1656680100000|2022-07-01 12:55:00|45.28|43.88|45.27|43.87|45.32|43.92|45.22|43.82|143
1656680400000|2022-07-01 13:00:00|45.26|43.86|45.31|43.91|45.37|43.97|45.2|43.8|189
1656680700000|2022-07-01 13:05:00|45.32|43.92|45.28|43.88|45.33|43.93|45.25|43.85|115
1656681000000|2022-07-01 13:10:00|45.29|43.89|45.33|43.93|45.41|44.01|45.26|43.86|189
1656681300000|2022-07-01 13:15:00|45.32|43.92|45.49|44.09|45.5|44.1|45.27|43.87|231
1656681600000|2022-07-01 13:20:00|45.5|44.1|45.44|44.04|45.57|44.17|45.41|44.01|209
1656681900000|2022-07-01 13:25:00|45.43|44.03|45.39|43.99|45.45|44.05|45.36|43.96|163
1656682200000|2022-07-01 13:30:00|45.38|43.98|45.39|43.99|45.53|44.13|45.28|43.88|433
1656682500000|2022-07-01 13:35:00|45.38|43.98|45.25|43.85|45.38|43.98|45.17|43.77|375
1656682800000|2022-07-01 13:40:00|45.26|43.86|45.66|44.26|45.73|44.33|45.25|43.85|332
1656683100000|2022-07-01 13:45:00|45.67|44.27|45.84|44.44|45.97|44.57|45.63|44.23|434
1656683400000|2022-07-01 13:50:00|45.83|44.43|45.85|44.45|45.89|44.49|45.73|44.33|328
1656683700000|2022-07-01 13:55:00|45.86|44.46|45.72|44.32|45.87|44.47|45.69|44.29|297
1656684000000|2022-07-01 14:00:00|45.71|44.31|45.47|44.07|45.81|44.41|45.44|44.04|365
1656684300000|2022-07-01 14:05:00|45.44|44.04|45.59|44.19|45.62|44.22|45.41|44.01|218
1656684600000|2022-07-01 14:10:00|45.6|44.2|45.37|43.97|45.73|44.33|45.3|43.9|321
1656684900000|2022-07-01 14:15:00|45.36|43.96|45.44|44.04|45.48|44.08|45.31|43.91|304
1656685200000|2022-07-01 14:20:00|45.43|44.03|45.42|44.02|45.52|44.12|45.36|43.96|310
1656685500000|2022-07-01 14:25:00|45.41|44.01|45.18|43.78|45.44|44.04|45.15|43.75|264
1656685800000|2022-07-01 14:30:00|45.16|43.76|45.13|43.73|45.2|43.8|45.08|43.68|210
1656686100000|2022-07-01 14:35:00|45.14|43.74|45.17|43.77|45.24|43.84|45.11|43.71|173
1656686400000|2022-07-01 14:40:00|45.16|43.76|45.26|43.86|45.3|43.9|45.1|43.7|159
1656686700000|2022-07-01 14:45:00|45.25|43.85|45.25|43.85|45.3|43.9|45.22|43.82|136
1656687000000|2022-07-01 14:50:00|45.26|43.86|45.23|43.83|45.27|43.87|45.15|43.75|114
1656687300000|2022-07-01 14:55:00|45.22|43.82|45.31|43.91|45.35|43.95|45.2|43.8|101
1656687600000|2022-07-01 15:00:00|45.3|43.9|45.14|43.74|45.3|43.9|45.08|43.68|140
1656687900000|2022-07-01 15:05:00|45.13|43.73|45.37|43.97|45.38|43.98|45.13|43.73|137
1656688200000|2022-07-01 15:10:00|45.36|43.96|45.31|43.91|45.37|43.97|45.26|43.86|130
1656688500000|2022-07-01 15:15:00|45.3|43.9|45.36|43.96|45.44|44.04|45.3|43.9|124
1656688800000|2022-07-01 15:20:00|45.37|43.97|45.28|43.88|45.41|44.01|45.24|43.84|110
1656689100000|2022-07-01 15:25:00|45.27|43.87|45.22|43.82|45.28|43.88|45.18|43.78|110
1656689400000|2022-07-01 15:30:00|45.21|43.81|45.28|43.88|45.29|43.89|45.14|43.74|164
1656689700000|2022-07-01 15:35:00|45.29|43.89|45.29|43.89|45.32|43.92|45.16|43.76|165
1656690000000|2022-07-01 15:40:00|45.28|43.88|45.3|43.9|45.42|44.02|45.27|43.87|117
1656690300000|2022-07-01 15:45:00|45.29|43.89|45.2|43.8|45.33|43.93|45.18|43.78|203
1656690600000|2022-07-01 15:50:00|45.19|43.79|45.05|43.65|45.21|43.81|45.02|43.62|201
1656690900000|2022-07-01 15:55:00|45.04|43.64|45.19|43.79|45.2|43.8|45|43.6|157
1656691200000|2022-07-01 16:00:00|45.18|43.78|45.21|43.81|45.26|43.86|45.09|43.69|187
1656691500000|2022-07-01 16:05:00|45.23|43.83|45.38|43.98|45.4|44|45.21|43.81|135
1656691800000|2022-07-01 16:10:00|45.37|43.97|45.36|43.96|45.37|43.97|45.32|43.92|80
1656692100000|2022-07-01 16:15:00|45.35|43.95|45.49|44.09|45.52|44.12|45.32|43.92|93
1656692400000|2022-07-01 16:20:00|45.5|44.1|45.58|44.18|45.59|44.19|45.49|44.09|121
1656692700000|2022-07-01 16:25:00|45.57|44.17|45.59|44.19|45.62|44.22|45.52|44.12|98
1656693000000|2022-07-01 16:30:00|45.58|44.18|45.51|44.11|45.59|44.19|45.49|44.09|113
1656693300000|2022-07-01 16:35:00|45.52|44.12|45.36|43.96|45.52|44.12|45.32|43.92|100
1656693600000|2022-07-01 16:40:00|45.37|43.97|45.45|44.05|45.48|44.08|45.36|43.96|45
1656693900000|2022-07-01 16:45:00|45.46|44.06|45.51|44.11|45.55|44.15|45.41|44.01|55
1656694200000|2022-07-01 16:50:00|45.5|44.1|45.62|44.22|45.67|44.27|45.5|44.1|126
1656694500000|2022-07-01 16:55:00|45.61|44.21|45.42|44.02|45.66|44.26|45.41|44.01|98
1656694800000|2022-07-01 17:00:00|45.41|44.01|45.33|43.93|45.47|44.07|45.32|43.92|92
1656695100000|2022-07-01 17:05:00|45.34|43.94|45.41|44.01|45.41|44.01|45.29|43.89|91
1656695400000|2022-07-01 17:10:00|45.42|44.02|45.53|44.13|45.53|44.13|45.38|43.98|86
1656695700000|2022-07-01 17:15:00|45.54|44.14|45.56|44.16|45.61|44.21|45.4|44|118
1656696000000|2022-07-01 17:20:00|45.55|44.15|45.5|44.1|45.57|44.17|45.48|44.08|111
1656696300000|2022-07-01 17:25:00|45.51|44.11|45.52|44.12|45.58|44.18|45.47|44.07|108
1656696600000|2022-07-01 17:30:00|45.51|44.11|45.44|44.04|45.61|44.21|45.43|44.03|88
1656696900000|2022-07-01 17:35:00|45.43|44.03|45.71|44.31|45.81|44.41|45.41|44.01|143
1656697200000|2022-07-01 17:40:00|45.72|44.32|45.63|44.23|45.77|44.37|45.58|44.18|114
1656697500000|2022-07-01 17:45:00|45.65|44.25|45.74|44.34|45.75|44.35|45.61|44.21|79
1656697800000|2022-07-01 17:50:00|45.75|44.35|45.7|44.3|45.81|44.41|45.7|44.3|74
1656698100000|2022-07-01 17:55:00|45.71|44.31|45.75|44.35|45.78|44.38|45.68|44.28|67
1656698400000|2022-07-01 18:00:00|45.74|44.34|45.66|44.26|45.75|44.35|45.66|44.26|60
1656698700000|2022-07-01 18:05:00|45.67|44.27|45.63|44.23|45.8|44.4|45.59|44.19|81
1656699000000|2022-07-01 18:10:00|45.62|44.22|45.65|44.25|45.65|44.25|45.59|44.19|44
1656699300000|2022-07-01 18:15:00|45.64|44.24|45.66|44.26|45.66|44.26|45.61|44.21|39
1656699600000|2022-07-01 18:20:00|45.67|44.27|45.79|44.39|45.8|44.4|45.67|44.27|78
1656699900000|2022-07-01 18:25:00|45.78|44.38|45.7|44.3|45.79|44.39|45.7|44.3|59
1656700200000|2022-07-01 18:30:00|45.71|44.31|45.77|44.37|45.8|44.4|45.69|44.29|69
1656700500000|2022-07-01 18:35:00|45.76|44.36|45.69|44.29|45.77|44.37|45.65|44.25|92
1656700800000|2022-07-01 18:40:00|45.68|44.28|45.63|44.23|45.68|44.28|45.61|44.21|30
1656701100000|2022-07-01 18:45:00|45.62|44.22|45.66|44.26|45.68|44.28|45.6|44.2|40
1656701400000|2022-07-01 18:50:00|45.67|44.27|45.57|44.17|45.71|44.31|45.55|44.15|77
1656701700000|2022-07-01 18:55:00|45.58|44.18|45.63|44.23|45.66|44.26|45.51|44.11|113
1656702000000|2022-07-01 19:00:00|45.62|44.22|45.56|44.16|45.63|44.23|45.53|44.13|87
1656702300000|2022-07-01 19:05:00|45.57|44.17|45.64|44.24|45.65|44.25|45.55|44.15|89
1656702600000|2022-07-01 19:10:00|45.63|44.23|45.68|44.28|45.71|44.31|45.62|44.22|67
1656702900000|2022-07-01 19:15:00|45.67|44.27|45.52|44.12|45.69|44.29|45.51|44.11|64
1656703200000|2022-07-01 19:20:00|45.51|44.11|45.49|44.09|45.55|44.15|45.43|44.03|77
1656703500000|2022-07-01 19:25:00|45.48|44.08|45.51|44.11|45.51|44.11|45.43|44.03|59
1656703800000|2022-07-01 19:30:00|45.52|44.12|45.55|44.15|45.63|44.23|45.51|44.11|63
1656704100000|2022-07-01 19:35:00|45.56|44.16|45.57|44.17|45.59|44.19|45.52|44.12|36
1656704400000|2022-07-01 19:40:00|45.56|44.16|45.64|44.24|45.65|44.25|45.55|44.15|48
1656704700000|2022-07-01 19:45:00|45.63|44.23|45.7|44.3|45.7|44.3|45.61|44.21|34
1656705000000|2022-07-01 19:50:00|45.71|44.31|45.7|44.3|45.71|44.31|45.64|44.24|41
1656705300000|2022-07-01 19:55:00|45.69|44.29|45.78|44.38|45.78|44.38|45.68|44.28|34
1656705600000|2022-07-01 20:00:00|45.79|44.39|45.72|44.32|45.84|44.44|45.7|44.3|69
1656705900000|2022-07-01 20:05:00|45.73|44.33|46.01|44.61|46.01|44.61|45.72|44.32|87
1656706200000|2022-07-01 20:10:00|46|44.6|45.95|44.55|46.01|44.61|45.91|44.51|57
1656706500000|2022-07-01 20:15:00|45.93|44.53|46.13|44.73|46.19|44.79|45.91|44.51|102
1656706800000|2022-07-01 20:20:00|46.14|44.74|46.12|44.72|46.31|44.91|46.09|44.69|156
1656707100000|2022-07-01 20:25:00|46.11|44.71|46.15|44.75|46.23|44.83|46.06|44.66|92
1656707400000|2022-07-01 20:30:00|46.14|44.74|46.1|44.7|46.19|44.79|46.06|44.66|88
1656707700000|2022-07-01 20:35:00|46.09|44.69|46.01|44.61|46.1|44.7|45.99|44.59|81
1656708000000|2022-07-01 20:40:00|46.02|44.62|46|44.6|46.05|44.65|45.97|44.57|61
1656708300000|2022-07-01 20:45:00|45.99|44.59|46.08|44.68|46.08|44.68|45.98|44.58|64
1656708600000|2022-07-01 20:50:00|46.09|44.69|46.13|44.73|46.15|44.75|46.09|44.69|63
1656708900000|2022-07-01 20:55:00|45.88|44.48|45.86|44.46|45.95|44.55|45.85|44.45|63
1656745200000|2022-07-02 07:00:00|45.23|43.83|45.27|43.87|45.27|43.87|45.22|43.82|41
1656745500000|2022-07-02 07:05:00|45.26|43.86|45.33|43.93|45.34|43.94|45.24|43.84|38
1656745800000|2022-07-02 07:10:00|45.34|43.94|45.31|43.91|45.36|43.96|45.28|43.88|59
1656746100000|2022-07-02 07:15:00|45.3|43.9|45.4|44|45.43|44.03|45.28|43.88|49
1656746400000|2022-07-02 07:20:00|45.41|44.01|45.43|44.03|45.44|44.04|45.4|44|45
1656746700000|2022-07-02 07:25:00|45.41|44.01|45.3|43.9|45.42|44.02|45.3|43.9|50
1656747000000|2022-07-02 07:30:00|45.31|43.91|45.28|43.88|45.34|43.94|45.26|43.86|82
1656747300000|2022-07-02 07:35:00|45.27|43.87|45.36|43.96|45.36|43.96|45.25|43.85|54
1656747600000|2022-07-02 07:40:00|45.37|43.97|45.28|43.88|45.4|44|45.27|43.87|52
1656747900000|2022-07-02 07:45:00|45.29|43.89|45.18|43.78|45.3|43.9|45.15|43.75|66
1656748200000|2022-07-02 07:50:00|45.19|43.79|45.2|43.8|45.23|43.83|45.15|43.75|74
1656748500000|2022-07-02 07:55:00|45.19|43.79|45.19|43.79|45.25|43.85|45.18|43.78|91
1656748800000|2022-07-02 08:00:00|45.2|43.8|45.23|43.83|45.25|43.85|45.19|43.79|56
1656749100000|2022-07-02 08:05:00|45.22|43.82|45.23|43.83|45.24|43.84|45.18|43.78|76
1656749400000|2022-07-02 08:10:00|45.24|43.84|45.35|43.95|45.37|43.97|45.22|43.82|78
1656749700000|2022-07-02 08:15:00|45.36|43.96|45.31|43.91|45.39|43.99|45.29|43.89|53
1656750000000|2022-07-02 08:20:00|45.32|43.92|45.38|43.98|45.38|43.98|45.27|43.87|45
1656750300000|2022-07-02 08:25:00|45.37|43.97|45.37|43.97|45.37|43.97|45.32|43.92|33
1656750600000|2022-07-02 08:30:00|45.38|43.98|45.32|43.92|45.41|44.01|45.32|43.92|36
1656750900000|2022-07-02 08:35:00|45.33|43.93|45.22|43.82|45.33|43.93|45.21|43.81|79
1656751200000|2022-07-02 08:40:00|45.21|43.81|45.2|43.8|45.25|43.85|45.2|43.8|63
1656751500000|2022-07-02 08:45:00|45.21|43.81|45.21|43.81|45.26|43.86|45.18|43.78|74
1656751800000|2022-07-02 08:50:00|45.22|43.82|45.21|43.81|45.27|43.87|45.18|43.78|40
1656752100000|2022-07-02 08:55:00|45.22|43.82|45.07|43.67|45.23|43.83|44.98|43.58|77
1656752400000|2022-07-02 09:00:00|45.06|43.66|45.12|43.72|45.13|43.73|45.03|43.63|122
1656752700000|2022-07-02 09:05:00|45.11|43.71|45.22|43.82|45.22|43.82|45.08|43.68|75
1656753000000|2022-07-02 09:10:00|45.21|43.81|45.31|43.91|45.32|43.92|45.21|43.81|71
1656753300000|2022-07-02 09:15:00|45.3|43.9|45.23|43.83|45.31|43.91|45.22|43.82|61
1656753600000|2022-07-02 09:20:00|45.24|43.84|45.12|43.72|45.25|43.85|45.12|43.72|43
1656753900000|2022-07-02 09:25:00|45.11|43.71|44.86|43.46|45.11|43.71|44.78|43.38|182
1656754200000|2022-07-02 09:30:00|44.85|43.45|44.9|43.5|45|43.6|44.84|43.44|124
1656754500000|2022-07-02 09:35:00|44.89|43.49|44.98|43.58|44.99|43.59|44.88|43.48|86
1656754800000|2022-07-02 09:40:00|44.99|43.59|44.97|43.57|45.01|43.61|44.91|43.51|61
1656755100000|2022-07-02 09:45:00|44.98|43.58|45.13|43.73|45.14|43.74|44.98|43.58|90
1656755400000|2022-07-02 09:50:00|45.14|43.74|45.16|43.76|45.26|43.86|45.11|43.71|107
1656755700000|2022-07-02 09:55:00|45.17|43.77|45.22|43.82|45.22|43.82|45.14|43.74|52
1656756000000|2022-07-02 10:00:00|45.21|43.81|45.16|43.76|45.23|43.83|45.16|43.76|61
1656756300000|2022-07-02 10:05:00|45.15|43.75|45.15|43.75|45.19|43.79|45.15|43.75|29
1656756600000|2022-07-02 10:10:00|45.14|43.74|45.22|43.82|45.22|43.82|45.14|43.74|23
1656756900000|2022-07-02 10:15:00|45.23|43.83|45.17|43.77|45.25|43.85|45.14|43.74|45
1656757200000|2022-07-02 10:20:00|45.16|43.76|45.14|43.74|45.19|43.79|45.13|43.73|17
1656757500000|2022-07-02 10:25:00|45.13|43.73|45.24|43.84|45.24|43.84|45.13|43.73|32
1656757800000|2022-07-02 10:30:00|45.23|43.83|45.36|43.96|45.36|43.96|45.2|43.8|51
1656758100000|2022-07-02 10:35:00|45.34|43.94|45.47|44.07|45.47|44.07|45.32|43.92|110
1656758400000|2022-07-02 10:40:00|45.48|44.08|45.47|44.07|45.53|44.13|45.38|43.98|69
1656758700000|2022-07-02 10:45:00|45.45|44.05|45.51|44.11|45.55|44.15|45.45|44.05|68
1656759000000|2022-07-02 10:50:00|45.52|44.12|45.49|44.09|45.59|44.19|45.48|44.08|64
1656759300000|2022-07-02 10:55:00|45.48|44.08|45.51|44.11|45.55|44.15|45.48|44.08|40
1656759600000|2022-07-02 11:00:00|45.52|44.12|45.51|44.11|45.54|44.14|45.5|44.1|58
1656759900000|2022-07-02 11:05:00|45.52|44.12|45.56|44.16|45.59|44.19|45.51|44.11|44
1656760200000|2022-07-02 11:10:00|45.55|44.15|45.61|44.21|45.62|44.22|45.52|44.12|53
1656760500000|2022-07-02 11:15:00|45.62|44.22|45.59|44.19|45.62|44.22|45.55|44.15|52
1656760800000|2022-07-02 11:20:00|45.6|44.2|45.55|44.15|45.66|44.26|45.55|44.15|37
1656761100000|2022-07-02 11:25:00|45.56|44.16|45.57|44.17|45.58|44.18|45.55|44.15|18
1656761400000|2022-07-02 11:30:00|45.56|44.16|45.54|44.14|45.62|44.22|45.52|44.12|57
1656761700000|2022-07-02 11:35:00|45.53|44.13|45.48|44.08|45.53|44.13|45.47|44.07|32
1656762000000|2022-07-02 11:40:00|45.47|44.07|45.52|44.12|45.53|44.13|45.45|44.05|52
1656762300000|2022-07-02 11:45:00|45.53|44.13|45.46|44.06|45.54|44.14|45.45|44.05|40
1656762600000|2022-07-02 11:50:00|45.45|44.05|45.8|44.4|45.83|44.43|45.45|44.05|68
1656762900000|2022-07-02 11:55:00|45.82|44.42|45.74|44.34|45.88|44.48|45.74|44.34|68
1656763200000|2022-07-02 12:00:00|45.73|44.33|45.82|44.42|46.08|44.68|45.71|44.31|160
1656763500000|2022-07-02 12:05:00|45.83|44.43|45.92|44.52|46.07|44.67|45.8|44.4|141
1656763800000|2022-07-02 12:10:00|45.93|44.53|45.91|44.51|45.98|44.58|45.85|44.45|72
1656764100000|2022-07-02 12:15:00|45.92|44.52|45.82|44.42|46.01|44.61|45.81|44.41|102
1656764400000|2022-07-02 12:20:00|45.81|44.41|45.81|44.41|45.85|44.45|45.74|44.34|68
1656764700000|2022-07-02 12:25:00|45.8|44.4|45.75|44.35|45.82|44.42|45.74|44.34|50
1656765000000|2022-07-02 12:30:00|45.74|44.34|45.68|44.28|45.74|44.34|45.65|44.25|41
1656765300000|2022-07-02 12:35:00|45.67|44.27|45.7|44.3|45.74|44.34|45.65|44.25|77
1656765600000|2022-07-02 12:40:00|45.71|44.31|45.97|44.57|46.03|44.63|45.67|44.27|142
1656765900000|2022-07-02 12:45:00|45.96|44.56|45.97|44.57|45.98|44.58|45.84|44.44|130
1656766200000|2022-07-02 12:50:00|45.98|44.58|45.94|44.54|46.01|44.61|45.91|44.51|97
1656766500000|2022-07-02 12:55:00|45.95|44.55|45.98|44.58|46.03|44.63|45.94|44.54|48
1656766800000|2022-07-02 13:00:00|45.99|44.59|45.87|44.47|45.99|44.59|45.86|44.46|44
1656767100000|2022-07-02 13:05:00|45.86|44.46|45.79|44.39|45.86|44.46|45.78|44.38|60
1656767400000|2022-07-02 13:10:00|45.78|44.38|45.7|44.3|45.83|44.43|45.69|44.29|90
1656767700000|2022-07-02 13:15:00|45.69|44.29|45.7|44.3|45.74|44.34|45.67|44.27|74
1656768000000|2022-07-02 13:20:00|45.71|44.31|45.75|44.35|45.78|44.38|45.71|44.31|58
1656768300000|2022-07-02 13:25:00|45.74|44.34|45.69|44.29|45.75|44.35|45.69|44.29|34
1656768600000|2022-07-02 13:30:00|45.68|44.28|45.68|44.28|45.71|44.31|45.65|44.25|36
1656768900000|2022-07-02 13:35:00|45.67|44.27|45.72|44.32|45.75|44.35|45.67|44.27|46
1656769200000|2022-07-02 13:40:00|45.73|44.33|45.69|44.29|45.74|44.34|45.66|44.26|35
1656769500000|2022-07-02 13:45:00|45.7|44.3|45.66|44.26|45.71|44.31|45.66|44.26|17
1656769800000|2022-07-02 13:50:00|45.65|44.25|45.63|44.23|45.72|44.32|45.63|44.23|30
1656770100000|2022-07-02 13:55:00|45.64|44.24|45.72|44.32|45.72|44.32|45.63|44.23|39
1656770400000|2022-07-02 14:00:00|45.73|44.33|45.82|44.42|45.83|44.43|45.73|44.33|60
1656770700000|2022-07-02 14:05:00|45.83|44.43|45.82|44.42|45.84|44.44|45.78|44.38|36
1656771000000|2022-07-02 14:10:00|45.83|44.43|45.83|44.43|45.83|44.43|45.8|44.4|17
1656771300000|2022-07-02 14:15:00|45.82|44.42|45.86|44.46|45.98|44.58|45.81|44.41|113
1656771600000|2022-07-02 14:20:00|45.85|44.45|45.85|44.45|45.9|44.5|45.85|44.45|49
1656771900000|2022-07-02 14:25:00|45.86|44.46|45.89|44.49|45.9|44.5|45.86|44.46|34
1656772200000|2022-07-02 14:30:00|45.88|44.48|45.92|44.52|45.94|44.54|45.85|44.45|51
1656772500000|2022-07-02 14:35:00|45.93|44.53|45.94|44.54|45.95|44.55|45.84|44.44|89
1656772800000|2022-07-02 14:40:00|45.93|44.53|45.91|44.51|45.95|44.55|45.9|44.5|23
1656773100000|2022-07-02 14:45:00|45.9|44.5|45.81|44.41|45.92|44.52|45.78|44.38|70
1656773400000|2022-07-02 14:50:00|45.8|44.4|45.75|44.35|45.8|44.4|45.73|44.33|28
1656773700000|2022-07-02 14:55:00|45.76|44.36|45.74|44.34|45.8|44.4|45.73|44.33|30
1656774000000|2022-07-02 15:00:00|45.75|44.35|45.73|44.33|45.77|44.37|45.7|44.3|44
1656774300000|2022-07-02 15:05:00|45.74|44.34|45.76|44.36|45.76|44.36|45.72|44.32|21
1656774600000|2022-07-02 15:10:00|45.75|44.35|45.55|44.15|45.75|44.35|45.5|44.1|46
1656774900000|2022-07-02 15:15:00|45.56|44.16|45.58|44.18|45.6|44.2|45.54|44.14|67
1656775200000|2022-07-02 15:20:00|45.57|44.17|45.32|43.92|45.6|44.2|45.31|43.91|117
1656775500000|2022-07-02 15:25:00|45.31|43.91|45.35|43.95|45.41|44.01|45.29|43.89|110
1656775800000|2022-07-02 15:30:00|45.36|43.96|45.4|44|45.41|44.01|45.33|43.93|99
1656776100000|2022-07-02 15:35:00|45.41|44.01|45.45|44.05|45.46|44.06|45.37|43.97|50
1656776400000|2022-07-02 15:40:00|45.46|44.06|45.46|44.06|45.52|44.12|45.44|44.04|37
1656776700000|2022-07-02 15:45:00|45.45|44.05|45.49|44.09|45.51|44.11|45.42|44.02|40
1656777000000|2022-07-02 15:50:00|45.48|44.08|45.54|44.14|45.59|44.19|45.45|44.05|69
1656777300000|2022-07-02 15:55:00|45.55|44.15|45.52|44.12|45.56|44.16|45.5|44.1|98
1656777600000|2022-07-02 16:00:00|45.53|44.13|45.52|44.12|45.55|44.15|45.49|44.09|65
1656777900000|2022-07-02 16:05:00|45.51|44.11|45.52|44.12|45.56|44.16|45.51|44.11|36
1656778200000|2022-07-02 16:10:00|45.53|44.13|45.46|44.06|45.61|44.21|45.45|44.05|91
1656778500000|2022-07-02 16:15:00|45.45|44.05|45.45|44.05|45.46|44.06|45.39|43.99|53
1656778800000|2022-07-02 16:20:00|45.46|44.06|45.52|44.12|45.52|44.12|45.43|44.03|37
1656779100000|2022-07-02 16:25:00|45.53|44.13|45.8|44.4|45.81|44.41|45.53|44.13|96
1656779400000|2022-07-02 16:30:00|45.81|44.41|45.76|44.36|45.84|44.44|45.75|44.35|88
1656779700000|2022-07-02 16:35:00|45.77|44.37|45.78|44.38|45.85|44.45|45.77|44.37|73
1656780000000|2022-07-02 16:40:00|45.79|44.39|45.72|44.32|45.79|44.39|45.67|44.27|53
1656780300000|2022-07-02 16:45:00|45.73|44.33|45.88|44.48|45.89|44.49|45.7|44.3|74
1656780600000|2022-07-02 16:50:00|45.89|44.49|45.82|44.42|45.9|44.5|45.8|44.4|75
1656780900000|2022-07-02 16:55:00|45.81|44.41|45.83|44.43|45.85|44.45|45.8|44.4|33
1656781200000|2022-07-02 17:00:00|45.84|44.44|45.84|44.44|45.86|44.46|45.79|44.39|74
1656781500000|2022-07-02 17:05:00|45.85|44.45|45.78|44.38|45.87|44.47|45.68|44.28|98
1656781800000|2022-07-02 17:10:00|45.77|44.37|45.73|44.33|45.82|44.42|45.72|44.32|48
1656782100000|2022-07-02 17:15:00|45.74|44.34|45.75|44.35|45.78|44.38|45.72|44.32|61
1656782400000|2022-07-02 17:20:00|45.74|44.34|45.77|44.37|45.81|44.41|45.74|44.34|64
1656782700000|2022-07-02 17:25:00|45.78|44.38|45.89|44.49|45.89|44.49|45.77|44.37|56
1656783000000|2022-07-02 17:30:00|45.91|44.51|45.88|44.48|45.94|44.54|45.87|44.47|66
1656783300000|2022-07-02 17:35:00|45.87|44.47|45.88|44.48|45.88|44.48|45.84|44.44|18
1656783600000|2022-07-02 17:40:00|45.89|44.49|45.85|44.45|45.89|44.49|45.83|44.43|26
1656783900000|2022-07-02 17:45:00|45.84|44.44|45.93|44.53|45.94|44.54|45.84|44.44|71
1656784200000|2022-07-02 17:50:00|45.92|44.52|45.87|44.47|45.93|44.53|45.81|44.41|55
1656784500000|2022-07-02 17:55:00|45.86|44.46|45.89|44.49|45.89|44.49|45.85|44.45|40
1656784800000|2022-07-02 18:00:00|45.88|44.48|45.85|44.45|45.88|44.48|45.83|44.43|38
1656785100000|2022-07-02 18:05:00|45.82|44.42|46.13|44.73|46.2|44.8|45.77|44.37|110
1656785400000|2022-07-02 18:10:00|46.14|44.74|46.07|44.67|46.16|44.76|46.02|44.62|80
1656785700000|2022-07-02 18:15:00|46.08|44.68|46.1|44.7|46.16|44.76|46.08|44.68|54
1656786000000|2022-07-02 18:20:00|46.09|44.69|46.04|44.64|46.1|44.7|46.03|44.63|56
1656786300000|2022-07-02 18:25:00|46.05|44.65|46.05|44.65|46.12|44.72|46.04|44.64|61
1656786600000|2022-07-02 18:30:00|46.04|44.64|46.09|44.69|46.1|44.7|46.03|44.63|48
1656786900000|2022-07-02 18:35:00|46.1|44.7|46.06|44.66|46.1|44.7|46.05|44.65|53
1656787200000|2022-07-02 18:40:00|46.07|44.67|46.04|44.64|46.08|44.68|46.04|44.64|48
1656787500000|2022-07-02 18:45:00|46.05|44.65|46.15|44.75|46.22|44.82|45.97|44.57|102
1656787800000|2022-07-02 18:50:00|46.16|44.76|46.27|44.87|46.33|44.93|46.13|44.73|131
1656788100000|2022-07-02 18:55:00|46.28|44.88|46.15|44.75|46.31|44.91|46.11|44.71|91
1656788400000|2022-07-02 19:00:00|46.14|44.74|46.25|44.85|46.25|44.85|46.13|44.73|76
1656788700000|2022-07-02 19:05:00|46.24|44.84|46.16|44.76|46.27|44.87|46.15|44.75|91
1656789000000|2022-07-02 19:10:00|46.15|44.75|46.09|44.69|46.16|44.76|46.07|44.67|60
1656789300000|2022-07-02 19:15:00|46.08|44.68|46.13|44.73|46.16|44.76|46.08|44.68|74
1656789600000|2022-07-02 19:20:00|46.12|44.72|46.01|44.61|46.14|44.74|45.94|44.54|83
1656789900000|2022-07-02 19:25:00|46.02|44.62|45.94|44.54|46.08|44.68|45.93|44.53|73
1656790200000|2022-07-02 19:30:00|45.95|44.55|46.49|45.09|46.49|45.09|45.95|44.55|181
1656790500000|2022-07-02 19:35:00|46.48|45.08|46.57|45.17|46.57|45.17|46.36|44.96|187
1656790800000|2022-07-02 19:40:00|46.56|45.16|46.77|45.37|46.84|45.44|46.45|45.05|208
1656791100000|2022-07-02 19:45:00|46.78|45.38|46.52|45.12|46.81|45.41|46.46|45.06|156
1656791400000|2022-07-02 19:50:00|46.51|45.11|46.38|44.98|46.52|45.12|46.38|44.98|68
1656791700000|2022-07-02 19:55:00|46.37|44.97|46.46|45.06|46.51|45.11|46.37|44.97|77
1656792000000|2022-07-02 20:00:00|46.45|45.05|46.39|44.99|46.47|45.07|46.37|44.97|97
1656792300000|2022-07-02 20:05:00|46.4|45|46.45|45.05|46.5|45.1|46.31|44.91|88
1656792600000|2022-07-02 20:10:00|46.44|45.04|46.42|45.02|46.46|45.06|46.37|44.97|80
1656792900000|2022-07-02 20:15:00|46.43|45.03|46.4|45|46.46|45.06|46.34|44.94|88
1656793200000|2022-07-02 20:20:00|46.39|44.99|46.49|45.09|46.5|45.1|46.38|44.98|72
1656793500000|2022-07-02 20:25:00|46.5|45.1|46.51|45.11|46.61|45.21|46.49|45.09|96
1656793800000|2022-07-02 20:30:00|46.52|45.12|46.48|45.08|46.54|45.14|46.43|45.03|60
1656794100000|2022-07-02 20:35:00|46.47|45.07|46.43|45.03|46.51|45.11|46.42|45.02|61
1656794400000|2022-07-02 20:40:00|46.42|45.02|46.42|45.02|46.46|45.06|46.42|45.02|67
1656794700000|2022-07-02 20:45:00|46.41|45.01|46.32|44.92|46.42|45.02|46.18|44.78|119
1656795000000|2022-07-02 20:50:00|46.33|44.93|46.34|44.94|46.35|44.95|46.26|44.86|55
1656795300000|2022-07-02 20:55:00|46.35|44.95|46.33|44.93|46.37|44.97|46.28|44.88|43
1656795600000|2022-07-02 21:00:00|46.32|44.92|46.32|44.92|46.35|44.95|46.29|44.89|66
1656795900000|2022-07-02 21:05:00|46.33|44.93|46.5|45.1|46.5|45.1|46.28|44.88|105
1656796200000|2022-07-02 21:10:00|46.49|45.09|46.59|45.19|46.63|45.23|46.49|45.09|67
1656796500000|2022-07-02 21:15:00|46.58|45.18|46.58|45.18|46.63|45.23|46.58|45.18|40
1656796800000|2022-07-02 21:20:00|46.57|45.17|46.53|45.13|46.57|45.17|46.49|45.09|57
1656797100000|2022-07-02 21:25:00|46.52|45.12|46.5|45.1|46.55|45.15|46.5|45.1|39
1656797400000|2022-07-02 21:30:00|46.51|45.11|46.5|45.1|46.52|45.12|46.49|45.09|38
1656797700000|2022-07-02 21:35:00|46.49|45.09|46.51|45.11|46.56|45.16|46.49|45.09|42
1656798000000|2022-07-02 21:40:00|46.52|45.12|46.45|45.05|46.53|45.13|46.43|45.03|20
1656798300000|2022-07-02 21:45:00|46.46|45.06|46.54|45.14|46.54|45.14|46.46|45.06|33
1656798600000|2022-07-02 21:50:00|46.55|45.15|46.59|45.19|46.69|45.29|46.55|45.15|50
1656798900000|2022-07-02 21:55:00|46.58|45.18|46.67|45.27|46.72|45.32|46.57|45.17|78
1656799200000|2022-07-02 22:00:00|46.66|45.26|46.64|45.24|46.69|45.29|46.56|45.16|103
1656799500000|2022-07-02 22:05:00|46.63|45.23|46.53|45.13|46.64|45.24|46.51|45.11|61
1656799800000|2022-07-02 22:10:00|46.54|45.14|46.61|45.21|46.62|45.22|46.53|45.13|75
1656800100000|2022-07-02 22:15:00|46.6|45.2|46.73|45.33|46.76|45.36|46.52|45.12|113
1656800400000|2022-07-02 22:20:00|46.74|45.34|46.68|45.28|46.74|45.34|46.63|45.23|64
1656800700000|2022-07-02 22:25:00|46.69|45.29|46.67|45.27|46.73|45.33|46.65|45.25|42
1656801000000|2022-07-02 22:30:00|46.66|45.26|46.72|45.32|46.75|45.35|46.65|45.25|57
1656801300000|2022-07-02 22:35:00|46.73|45.33|46.78|45.38|46.81|45.41|46.69|45.29|77
1656801600000|2022-07-02 22:40:00|46.77|45.37|46.69|45.29|46.77|45.37|46.65|45.25|82
1656801900000|2022-07-02 22:45:00|46.68|45.28|46.53|45.13|46.69|45.29|46.53|45.13|69
1656802200000|2022-07-02 22:50:00|46.54|45.14|46.55|45.15|46.62|45.22|46.54|45.14|39
1656802500000|2022-07-02 22:55:00|46.54|45.14|46.45|45.05|46.56|45.16|46.45|45.05|65
1656802800000|2022-07-02 23:00:00|46.46|45.06|46.39|44.99|46.5|45.1|46.39|44.99|25
1656803100000|2022-07-02 23:05:00|46.38|44.98|46.47|45.07|46.49|45.09|46.38|44.98|47
1656803400000|2022-07-02 23:10:00|46.48|45.08|46.48|45.08|46.5|45.1|46.43|45.03|46
1656803700000|2022-07-02 23:15:00|46.47|45.07|46.37|44.97|46.5|45.1|46.37|44.97|60
1656804000000|2022-07-02 23:20:00|46.38|44.98|46.35|44.95|46.4|45|46.34|44.94|51
1656804300000|2022-07-02 23:25:00|46.34|44.94|46.36|44.96|46.37|44.97|46.24|44.84|92
1656804600000|2022-07-02 23:30:00|46.37|44.97|46.4|45|46.42|45.02|46.29|44.89|152
1656804900000|2022-07-02 23:35:00|46.41|45.01|46.4|45|46.42|45.02|46.35|44.95|64
1656805200000|2022-07-02 23:40:00|46.41|45.01|46.41|45.01|46.45|45.05|46.39|44.99|108
1656805500000|2022-07-02 23:45:00|46.42|45.02|46.35|44.95|46.42|45.02|46.3|44.9|77
1656805800000|2022-07-02 23:50:00|46.34|44.94|46.28|44.88|46.35|44.95|46.27|44.87|112
1656806100000|2022-07-02 23:55:00|46.27|44.87|46.26|44.86|46.29|44.89|46.23|44.83|67
1656806400000|2022-07-03 00:00:00|46.27|44.87|46.23|44.83|46.33|44.93|46.22|44.82|82
1656806700000|2022-07-03 00:05:00|46.22|44.82|46.23|44.83|46.29|44.89|46.21|44.81|52
1656807000000|2022-07-03 00:10:00|46.24|44.84|46.27|44.87|46.29|44.89|46.24|44.84|42
1656807300000|2022-07-03 00:15:00|46.28|44.88|46.17|44.77|46.37|44.97|46.16|44.76|126
1656807600000|2022-07-03 00:20:00|46.16|44.76|46.03|44.63|46.17|44.77|45.92|44.52|213
1656807900000|2022-07-03 00:25:00|46.04|44.64|46.07|44.67|46.12|44.72|45.98|44.58|143
1656808200000|2022-07-03 00:30:00|46.08|44.68|46.02|44.62|46.09|44.69|45.98|44.58|138
1656808500000|2022-07-03 00:35:00|46.03|44.63|46.1|44.7|46.14|44.74|46.02|44.62|98
1656808800000|2022-07-03 00:40:00|46.11|44.71|46.05|44.65|46.12|44.72|46.03|44.63|53
1656809100000|2022-07-03 00:45:00|46.06|44.66|46|44.6|46.09|44.69|46|44.6|104
1656809400000|2022-07-03 00:50:00|46.01|44.61|46.06|44.66|46.07|44.67|45.99|44.59|123
1656809700000|2022-07-03 00:55:00|46.05|44.65|46.06|44.66|46.09|44.69|46.04|44.64|47
1656810000000|2022-07-03 01:00:00|46.08|44.68|46|44.6|46.08|44.68|45.96|44.56|193
1656810300000|2022-07-03 01:05:00|46.01|44.61|45.95|44.55|46.01|44.61|45.93|44.53|108
1656810600000|2022-07-03 01:10:00|45.94|44.54|45.93|44.53|45.99|44.59|45.92|44.52|70
1656810900000|2022-07-03 01:15:00|45.94|44.54|45.92|44.52|45.97|44.57|45.91|44.51|66
1656811200000|2022-07-03 01:20:00|45.94|44.54|46.03|44.63|46.07|44.67|45.93|44.53|110
1656811500000|2022-07-03 01:25:00|46.04|44.64|46.12|44.72|46.17|44.77|46.03|44.63|63
1656811800000|2022-07-03 01:30:00|46.11|44.71|46.08|44.68|46.16|44.76|46.08|44.68|82
1656812100000|2022-07-03 01:35:00|46.09|44.69|46.04|44.64|46.12|44.72|46.01|44.61|60
1656812400000|2022-07-03 01:40:00|46.03|44.63|45.85|44.45|46.03|44.63|45.81|44.41|139
1656812700000|2022-07-03 01:45:00|45.84|44.44|45.76|44.36|45.85|44.45|45.74|44.34|128
1656813000000|2022-07-03 01:50:00|45.75|44.35|45.8|44.4|45.81|44.41|45.75|44.35|58
1656813300000|2022-07-03 01:55:00|45.81|44.41|45.8|44.4|45.86|44.46|45.79|44.39|140
1656813600000|2022-07-03 02:00:00|45.79|44.39|45.86|44.46|45.87|44.47|45.77|44.37|105
1656813900000|2022-07-03 02:05:00|45.87|44.47|45.88|44.48|45.91|44.51|45.85|44.45|111
1656814200000|2022-07-03 02:10:00|45.87|44.47|45.94|44.54|45.94|44.54|45.87|44.47|55
1656814500000|2022-07-03 02:15:00|45.95|44.55|45.98|44.58|45.98|44.58|45.92|44.52|138
1656814800000|2022-07-03 02:20:00|45.97|44.57|46.03|44.63|46.04|44.64|45.97|44.57|46
1656815100000|2022-07-03 02:25:00|46.02|44.62|45.98|44.58|46.04|44.64|45.95|44.55|90
1656815400000|2022-07-03 02:30:00|45.97|44.57|46|44.6|46.03|44.63|45.95|44.55|88
1656815700000|2022-07-03 02:35:00|46.01|44.61|46|44.6|46.04|44.64|45.98|44.58|37
1656816000000|2022-07-03 02:40:00|45.99|44.59|46|44.6|46.01|44.61|45.97|44.57|44
1656816300000|2022-07-03 02:45:00|45.99|44.59|46.01|44.61|46.04|44.64|45.98|44.58|81
1656816600000|2022-07-03 02:50:00|46|44.6|45.94|44.54|46.02|44.62|45.94|44.54|50
1656816900000|2022-07-03 02:55:00|45.95|44.55|45.95|44.55|45.99|44.59|45.94|44.54|42
1656817200000|2022-07-03 03:00:00|45.94|44.54|45.87|44.47|45.96|44.56|45.85|44.45|86
1656817500000|2022-07-03 03:05:00|45.86|44.46|45.87|44.47|45.88|44.48|45.83|44.43|53
1656817800000|2022-07-03 03:10:00|45.88|44.48|45.79|44.39|45.9|44.5|45.78|44.38|38
1656818100000|2022-07-03 03:15:00|45.78|44.38|45.88|44.48|45.88|44.48|45.78|44.38|42
1656818400000|2022-07-03 03:20:00|45.87|44.47|45.84|44.44|45.87|44.47|45.82|44.42|46
1656818700000|2022-07-03 03:25:00|45.85|44.45|45.85|44.45|45.92|44.52|45.84|44.44|42
1656819000000|2022-07-03 03:30:00|45.84|44.44|45.85|44.45|45.86|44.46|45.81|44.41|39
1656819300000|2022-07-03 03:35:00|45.84|44.44|45.9|44.5|45.91|44.51|45.82|44.42|36
1656819600000|2022-07-03 03:40:00|45.91|44.51|45.99|44.59|46|44.6|45.9|44.5|95
1656819900000|2022-07-03 03:45:00|45.98|44.58|45.98|44.58|45.99|44.59|45.93|44.53|111
1656820200000|2022-07-03 03:50:00|45.97|44.57|45.94|44.54|45.99|44.59|45.94|44.54|66
1656820500000|2022-07-03 03:55:00|45.95|44.55|45.96|44.56|46.01|44.61|45.94|44.54|50
1656820800000|2022-07-03 04:00:00|45.97|44.57|45.97|44.57|46|44.6|45.93|44.53|43
1656821100000|2022-07-03 04:05:00|45.98|44.58|45.99|44.59|46.01|44.61|45.98|44.58|61
1656821400000|2022-07-03 04:10:00|46|44.6|46.04|44.64|46.07|44.67|45.99|44.59|61
1656821700000|2022-07-03 04:15:00|46.03|44.63|46.02|44.62|46.06|44.66|46.01|44.61|72
1656822000000|2022-07-03 04:20:00|46.03|44.63|45.98|44.58|46.03|44.63|45.97|44.57|20
1656822300000|2022-07-03 04:25:00|45.99|44.59|46.02|44.62|46.03|44.63|45.98|44.58|32
1656822600000|2022-07-03 04:30:00|46.01|44.61|45.96|44.56|46.02|44.62|45.95|44.55|49
1656822900000|2022-07-03 04:35:00|45.97|44.57|46.03|44.63|46.05|44.65|45.96|44.56|59
1656823200000|2022-07-03 04:40:00|46.02|44.62|46.03|44.63|46.05|44.65|46.02|44.62|58
1656823500000|2022-07-03 04:45:00|46.02|44.62|45.79|44.39|46.03|44.63|45.79|44.39|98
1656823800000|2022-07-03 04:50:00|45.78|44.38|45.23|43.83|45.78|44.38|45.23|43.83|225
1656824100000|2022-07-03 04:55:00|45.22|43.82|45.87|44.47|45.87|44.47|45.15|43.75|379
1656824400000|2022-07-03 05:00:00|45.88|44.48|46.02|44.62|46.2|44.8|45.83|44.43|334
1656824700000|2022-07-03 05:05:00|46.01|44.61|45.98|44.58|46.1|44.7|45.91|44.51|233
1656825000000|2022-07-03 05:10:00|45.97|44.57|45.81|44.41|45.97|44.57|45.81|44.41|198
1656825300000|2022-07-03 05:15:00|45.82|44.42|45.63|44.23|45.82|44.42|45.59|44.19|176
1656825600000|2022-07-03 05:20:00|45.62|44.22|45.62|44.22|45.74|44.34|45.61|44.21|142
1656825900000|2022-07-03 05:25:00|45.63|44.23|45.5|44.1|45.66|44.26|45.46|44.06|118
1656826200000|2022-07-03 05:30:00|45.52|44.12|45.48|44.08|45.58|44.18|45.46|44.06|110
1656826500000|2022-07-03 05:35:00|45.47|44.07|45.39|43.99|45.48|44.08|45.35|43.95|127
1656826800000|2022-07-03 05:40:00|45.38|43.98|45.39|43.99|45.4|44|45.34|43.94|148
1656827100000|2022-07-03 05:45:00|45.4|44|45.53|44.13|45.57|44.17|45.4|44|186
1656827400000|2022-07-03 05:50:00|45.54|44.14|45.46|44.06|45.59|44.19|45.45|44.05|172
1656827700000|2022-07-03 05:55:00|45.47|44.07|45.33|43.93|45.47|44.07|45.29|43.89|90
1656828000000|2022-07-03 06:00:00|45.34|43.94|45.35|43.95|45.45|44.05|45.29|43.89|134
1656828300000|2022-07-03 06:05:00|45.34|43.94|45.42|44.02|45.43|44.03|45.34|43.94|92
1656828600000|2022-07-03 06:10:00|45.43|44.03|45.44|44.04|45.45|44.05|45.3|43.9|166
1656828900000|2022-07-03 06:15:00|45.43|44.03|45.53|44.13|45.54|44.14|45.42|44.02|130
1656829200000|2022-07-03 06:20:00|45.52|44.12|45.54|44.14|45.56|44.16|45.49|44.09|129
1656829500000|2022-07-03 06:25:00|45.55|44.15|45.59|44.19|45.65|44.25|45.52|44.12|171
1656829800000|2022-07-03 06:30:00|45.58|44.18|45.58|44.18|45.6|44.2|45.55|44.15|75
1656830100000|2022-07-03 06:35:00|45.59|44.19|45.65|44.25|45.65|44.25|45.58|44.18|100
1656830400000|2022-07-03 06:40:00|45.64|44.24|45.6|44.2|45.67|44.27|45.55|44.15|67
1656830700000|2022-07-03 06:45:00|45.58|44.18|45.59|44.19|45.63|44.23|45.55|44.15|97
1656831000000|2022-07-03 06:50:00|45.58|44.18|45.65|44.25|45.69|44.29|45.48|44.08|120
1656831300000|2022-07-03 06:55:00|45.66|44.26|45.64|44.24|45.7|44.3|45.63|44.23|73
1656831600000|2022-07-03 07:00:00|45.63|44.23|45.66|44.26|45.71|44.31|45.62|44.22|34
1656831900000|2022-07-03 07:05:00|45.65|44.25|45.64|44.24|45.67|44.27|45.62|44.22|72
1656832200000|2022-07-03 07:10:00|45.65|44.25|45.58|44.18|45.65|44.25|45.58|44.18|37
1656832500000|2022-07-03 07:15:00|45.57|44.17|45.6|44.2|45.63|44.23|45.53|44.13|87
1656832800000|2022-07-03 07:20:00|45.61|44.21|45.66|44.26|45.73|44.33|45.61|44.21|49
1656833100000|2022-07-03 07:25:00|45.64|44.24|45.64|44.24|45.65|44.25|45.57|44.17|44
1656833400000|2022-07-03 07:30:00|45.65|44.25|45.61|44.21|45.65|44.25|45.57|44.17|50
1656833700000|2022-07-03 07:35:00|45.62|44.22|45.65|44.25|45.68|44.28|45.61|44.21|61
1656834000000|2022-07-03 07:40:00|45.66|44.26|45.67|44.27|45.69|44.29|45.62|44.22|80
1656834300000|2022-07-03 07:45:00|45.68|44.28|45.61|44.21|45.68|44.28|45.61|44.21|43
1656834600000|2022-07-03 07:50:00|45.62|44.22|45.69|44.29|45.69|44.29|45.62|44.22|74
1656834900000|2022-07-03 07:55:00|45.7|44.3|45.61|44.21|45.71|44.31|45.59|44.19|53
1656835200000|2022-07-03 08:00:00|45.6|44.2|45.58|44.18|45.61|44.21|45.53|44.13|73
1656835500000|2022-07-03 08:05:00|45.59|44.19|45.54|44.14|45.59|44.19|45.52|44.12|91
1656835800000|2022-07-03 08:10:00|45.55|44.15|45.5|44.1|45.55|44.15|45.49|44.09|61
1656836100000|2022-07-03 08:15:00|45.51|44.11|45.51|44.11|45.53|44.13|45.49|44.09|59
1656836400000|2022-07-03 08:20:00|45.5|44.1|45.56|44.16|45.56|44.16|45.49|44.09|43
1656836700000|2022-07-03 08:25:00|45.55|44.15|45.51|44.11|45.56|44.16|45.5|44.1|50
1656837000000|2022-07-03 08:30:00|45.5|44.1|45.51|44.11|45.52|44.12|45.49|44.09|44
1656837300000|2022-07-03 08:35:00|45.52|44.12|45.53|44.13|45.57|44.17|45.49|44.09|46
1656837600000|2022-07-03 08:40:00|45.52|44.12|45.53|44.13|45.55|44.15|45.49|44.09|21
1656837900000|2022-07-03 08:45:00|45.52|44.12|45.53|44.13|45.55|44.15|45.52|44.12|32
1656838200000|2022-07-03 08:50:00|45.52|44.12|45.51|44.11|45.53|44.13|45.48|44.08|45
1656838500000|2022-07-03 08:55:00|45.52|44.12|45.52|44.12|45.58|44.18|45.32|43.92|176
1656838800000|2022-07-03 09:00:00|45.51|44.11|45.44|44.04|45.52|44.12|45.41|44.01|68
1656839100000|2022-07-03 09:05:00|45.43|44.03|45.38|43.98|45.44|44.04|45.33|43.93|98
1656839400000|2022-07-03 09:10:00|45.37|43.97|45.35|43.95|45.37|43.97|45.32|43.92|86
1656839700000|2022-07-03 09:15:00|45.34|43.94|45.39|43.99|45.46|44.06|45.34|43.94|92
1656840000000|2022-07-03 09:20:00|45.38|43.98|45.41|44.01|45.44|44.04|45.37|43.97|70
1656840300000|2022-07-03 09:25:00|45.42|44.02|45.43|44.03|45.44|44.04|45.41|44.01|49
1656840600000|2022-07-03 09:30:00|45.44|44.04|45.45|44.05|45.45|44.05|45.32|43.92|104
1656840900000|2022-07-03 09:35:00|45.44|44.04|45.43|44.03|45.46|44.06|45.4|44|66
1656841200000|2022-07-03 09:40:00|45.44|44.04|45.43|44.03|45.44|44.04|45.39|43.99|67
1656841500000|2022-07-03 09:45:00|45.42|44.02|45.47|44.07|45.47|44.07|45.38|43.98|70
1656841800000|2022-07-03 09:50:00|45.48|44.08|45.6|44.2|45.61|44.21|45.47|44.07|68
1656842100000|2022-07-03 09:55:00|45.59|44.19|45.58|44.18|45.61|44.21|45.52|44.12|112
1656842400000|2022-07-03 10:00:00|45.57|44.17|45.63|44.23|45.65|44.25|45.55|44.15|79
1656842700000|2022-07-03 10:05:00|45.62|44.22|45.59|44.19|45.63|44.23|45.58|44.18|52
1656843000000|2022-07-03 10:10:00|45.6|44.2|45.58|44.18|45.6|44.2|45.55|44.15|57
1656843300000|2022-07-03 10:15:00|45.57|44.17|45.64|44.24|45.67|44.27|45.57|44.17|64
1656843600000|2022-07-03 10:20:00|45.63|44.23|45.71|44.31|45.71|44.31|45.63|44.23|27
1656843900000|2022-07-03 10:25:00|45.73|44.33|45.71|44.31|45.75|44.35|45.71|44.31|67
1656844200000|2022-07-03 10:30:00|45.72|44.32|45.79|44.39|45.8|44.4|45.68|44.28|67
1656844500000|2022-07-03 10:35:00|45.78|44.38|45.75|44.35|45.79|44.39|45.72|44.32|50
1656844800000|2022-07-03 10:40:00|45.74|44.34|45.69|44.29|45.75|44.35|45.65|44.25|51
1656845100000|2022-07-03 10:45:00|45.68|44.28|45.66|44.26|45.71|44.31|45.64|44.24|71
1656845400000|2022-07-03 10:50:00|45.65|44.25|45.69|44.29|45.69|44.29|45.65|44.25|15
1656845700000|2022-07-03 10:55:00|45.7|44.3|45.7|44.3|45.75|44.35|45.69|44.29|19
1656846000000|2022-07-03 11:00:00|45.71|44.31|45.71|44.31|45.72|44.32|45.66|44.26|35
1656846300000|2022-07-03 11:05:00|45.72|44.32|45.76|44.36|45.77|44.37|45.71|44.31|30
1656846600000|2022-07-03 11:10:00|45.75|44.35|45.8|44.4|45.8|44.4|45.74|44.34|30
1656846900000|2022-07-03 11:15:00|45.81|44.41|45.84|44.44|45.86|44.46|45.8|44.4|25
1656847200000|2022-07-03 11:20:00|45.83|44.43|45.78|44.38|45.83|44.43|45.78|44.38|50
1656847500000|2022-07-03 11:25:00|45.77|44.37|45.79|44.39|45.79|44.39|45.74|44.34|25
1656847800000|2022-07-03 11:30:00|45.78|44.38|45.68|44.28|45.79|44.39|45.68|44.28|47
1656848100000|2022-07-03 11:35:00|45.69|44.29|45.68|44.28|45.7|44.3|45.66|44.26|34
1656848400000|2022-07-03 11:40:00|45.67|44.27|45.72|44.32|45.73|44.33|45.67|44.27|56
1656848700000|2022-07-03 11:45:00|45.71|44.31|45.67|44.27|45.71|44.31|45.67|44.27|45
1656849000000|2022-07-03 11:50:00|45.68|44.28|45.71|44.31|45.72|44.32|45.67|44.27|38
1656849300000|2022-07-03 11:55:00|45.7|44.3|45.68|44.28|45.71|44.31|45.68|44.28|15
1656849600000|2022-07-03 12:00:00|45.69|44.29|45.69|44.29|45.75|44.35|45.68|44.28|25
1656849900000|2022-07-03 12:05:00|45.7|44.3|45.7|44.3|45.74|44.34|45.69|44.29|53
1656850200000|2022-07-03 12:10:00|45.71|44.31|45.68|44.28|45.71|44.31|45.65|44.25|56
1656850500000|2022-07-03 12:15:00|45.69|44.29|45.66|44.26|45.7|44.3|45.66|44.26|22
1656850800000|2022-07-03 12:20:00|45.67|44.27|45.66|44.26|45.69|44.29|45.66|44.26|28
1656851100000|2022-07-03 12:25:00|45.65|44.25|45.64|44.24|45.66|44.26|45.61|44.21|18
1656851400000|2022-07-03 12:30:00|45.65|44.25|45.59|44.19|45.65|44.25|45.59|44.19|35
1656851700000|2022-07-03 12:35:00|45.6|44.2|45.52|44.12|45.61|44.21|45.52|44.12|47
1656852000000|2022-07-03 12:40:00|45.51|44.11|45.4|44|45.52|44.12|45.38|43.98|72
1656852300000|2022-07-03 12:45:00|45.41|44.01|45.28|43.88|45.43|44.03|45.26|43.86|132
1656852600000|2022-07-03 12:50:00|45.27|43.87|45.27|43.87|45.33|43.93|45.22|43.82|81
1656852900000|2022-07-03 12:55:00|45.26|43.86|45.39|43.99|45.44|44.04|45.2|43.8|130
1656853200000|2022-07-03 13:00:00|45.38|43.98|45.39|43.99|45.45|44.05|45.35|43.95|143
1656853500000|2022-07-03 13:05:00|45.4|44|45.4|44|45.43|44.03|45.31|43.91|62
1656853800000|2022-07-03 13:10:00|45.39|43.99|45.38|43.98|45.41|44.01|45.38|43.98|118
1656854100000|2022-07-03 13:15:00|45.39|43.99|45.34|43.94|45.39|43.99|45.32|43.92|60
1656854400000|2022-07-03 13:20:00|45.33|43.93|45.42|44.02|45.43|44.03|45.33|43.93|36
1656854700000|2022-07-03 13:25:00|45.41|44.01|45.37|43.97|45.41|44.01|45.36|43.96|35
1656855000000|2022-07-03 13:30:00|45.38|43.98|45.31|43.91|45.43|44.03|45.29|43.89|56
1656855300000|2022-07-03 13:35:00|45.32|43.92|45.16|43.76|45.32|43.92|45.08|43.68|138
1656855600000|2022-07-03 13:40:00|45.17|43.77|45.2|43.8|45.23|43.83|45.16|43.76|118
1656855900000|2022-07-03 13:45:00|45.21|43.81|45.11|43.71|45.26|43.86|45.11|43.71|63
1656856200000|2022-07-03 13:50:00|45.1|43.7|45.12|43.72|45.13|43.73|45.09|43.69|49
1656856500000|2022-07-03 13:55:00|45.13|43.73|45.13|43.73|45.16|43.76|45.11|43.71|69
1656856800000|2022-07-03 14:00:00|45.12|43.72|45.23|43.83|45.27|43.87|45.05|43.65|136
1656857100000|2022-07-03 14:05:00|45.22|43.82|45.23|43.83|45.26|43.86|45.21|43.81|110
1656857400000|2022-07-03 14:10:00|45.24|43.84|45.29|43.89|45.31|43.91|45.21|43.81|53
1656857700000|2022-07-03 14:15:00|45.3|43.9|45.36|43.96|45.37|43.97|45.28|43.88|57
1656858000000|2022-07-03 14:20:00|45.35|43.95|45.42|44.02|45.46|44.06|45.34|43.94|88
1656858300000|2022-07-03 14:25:00|45.43|44.03|45.4|44|45.45|44.05|45.39|43.99|82
1656858600000|2022-07-03 14:30:00|45.41|44.01|45.37|43.97|45.47|44.07|45.37|43.97|48
1656858900000|2022-07-03 14:35:00|45.36|43.96|45.36|43.96|45.4|44|45.35|43.95|63
1656859200000|2022-07-03 14:40:00|45.37|43.97|45.39|43.99|45.4|44|45.36|43.96|25
1656859500000|2022-07-03 14:45:00|45.4|44|45.34|43.94|45.41|44.01|45.34|43.94|20
1656859800000|2022-07-03 14:50:00|45.33|43.93|45.36|43.96|45.39|43.99|45.32|43.92|20
1656860100000|2022-07-03 14:55:00|45.37|43.97|45.44|44.04|45.46|44.06|45.36|43.96|46
1656860400000|2022-07-03 15:00:00|45.45|44.05|45.45|44.05|45.47|44.07|45.42|44.02|55
1656860700000|2022-07-03 15:05:00|45.46|44.06|45.44|44.04|45.51|44.11|45.43|44.03|69
1656861000000|2022-07-03 15:10:00|45.43|44.03|45.46|44.06|45.47|44.07|45.43|44.03|36
1656861300000|2022-07-03 15:15:00|45.45|44.05|45.4|44|45.46|44.06|45.4|44|42
1656861600000|2022-07-03 15:20:00|45.41|44.01|45.55|44.15|45.56|44.16|45.38|43.98|61
1656861900000|2022-07-03 15:25:00|45.54|44.14|45.49|44.09|45.55|44.15|45.49|44.09|34
1656862200000|2022-07-03 15:30:00|45.5|44.1|45.4|44|45.51|44.11|45.36|43.96|37
1656862500000|2022-07-03 15:35:00|45.41|44.01|45.48|44.08|45.48|44.08|45.36|43.96|45
1656862800000|2022-07-03 15:40:00|45.5|44.1|45.46|44.06|45.5|44.1|45.43|44.03|23
1656863100000|2022-07-03 15:45:00|45.45|44.05|45.38|43.98|45.46|44.06|45.37|43.97|44
1656863400000|2022-07-03 15:50:00|45.37|43.97|45.38|43.98|45.42|44.02|45.35|43.95|100
1656863700000|2022-07-03 15:55:00|45.37|43.97|45.39|43.99|45.42|44.02|45.36|43.96|100
1656864000000|2022-07-03 16:00:00|45.38|43.98|45.39|43.99|45.4|44|45.35|43.95|62
1656864300000|2022-07-03 16:05:00|45.38|43.98|45.37|43.97|45.4|44|45.36|43.96|46
1656864600000|2022-07-03 16:10:00|45.36|43.96|45.41|44.01|45.42|44.02|45.34|43.94|32
1656864900000|2022-07-03 16:15:00|45.4|44|45.5|44.1|45.52|44.12|45.4|44|63
1656865200000|2022-07-03 16:20:00|45.51|44.11|45.55|44.15|45.58|44.18|45.5|44.1|44
1656865500000|2022-07-03 16:25:00|45.56|44.16|45.57|44.17|45.58|44.18|45.55|44.15|36
1656865800000|2022-07-03 16:30:00|45.58|44.18|45.57|44.17|45.62|44.22|45.56|44.16|28
1656866100000|2022-07-03 16:35:00|45.56|44.16|45.66|44.26|45.68|44.28|45.56|44.16|67
1656866400000|2022-07-03 16:40:00|45.67|44.27|45.62|44.22|45.69|44.29|45.59|44.19|49
1656866700000|2022-07-03 16:45:00|45.63|44.23|45.58|44.18|45.65|44.25|45.58|44.18|68
1656867000000|2022-07-03 16:50:00|45.59|44.19|45.62|44.22|45.63|44.23|45.58|44.18|24
1656867300000|2022-07-03 16:55:00|45.61|44.21|45.63|44.23|45.63|44.23|45.6|44.2|13
1656867600000|2022-07-03 17:00:00|45.62|44.22|45.63|44.23|45.63|44.23|45.59|44.19|44
1656867900000|2022-07-03 17:05:00|45.64|44.24|45.63|44.23|45.66|44.26|45.62|44.22|18
1656868200000|2022-07-03 17:10:00|45.64|44.24|45.63|44.23|45.67|44.27|45.63|44.23|16
1656868500000|2022-07-03 17:15:00|45.62|44.22|45.6|44.2|45.63|44.23|45.59|44.19|39
1656868800000|2022-07-03 17:20:00|45.59|44.19|45.56|44.16|45.6|44.2|45.54|44.14|32
1656869100000|2022-07-03 17:25:00|45.55|44.15|45.56|44.16|45.58|44.18|45.53|44.13|18
1656869400000|2022-07-03 17:30:00|45.55|44.15|45.57|44.17|45.57|44.17|45.55|44.15|27
1656869700000|2022-07-03 17:35:00|45.56|44.16|45.5|44.1|45.56|44.16|45.5|44.1|37
1656870000000|2022-07-03 17:40:00|45.49|44.09|45.5|44.1|45.51|44.11|45.48|44.08|34
1656870300000|2022-07-03 17:45:00|45.51|44.11|45.52|44.12|45.54|44.14|45.5|44.1|27
1656870600000|2022-07-03 17:50:00|45.53|44.13|45.58|44.18|45.58|44.18|45.52|44.12|36
1656870900000|2022-07-03 17:55:00|45.57|44.17|45.72|44.32|45.77|44.37|45.57|44.17|58
1656871200000|2022-07-03 18:00:00|45.73|44.33|45.72|44.32|45.76|44.36|45.72|44.32|53
1656871500000|2022-07-03 18:05:00|45.73|44.33|45.84|44.44|45.85|44.45|45.73|44.33|98
1656871800000|2022-07-03 18:10:00|45.85|44.45|45.84|44.44|45.85|44.45|45.76|44.36|36
1656872100000|2022-07-03 18:15:00|45.83|44.43|45.77|44.37|45.87|44.47|45.76|44.36|60
1656872400000|2022-07-03 18:20:00|45.76|44.36|45.71|44.31|45.76|44.36|45.67|44.27|40
1656872700000|2022-07-03 18:25:00|45.7|44.3|45.64|44.24|45.7|44.3|45.64|44.24|35
1656873000000|2022-07-03 18:30:00|45.63|44.23|45.65|44.25|45.67|44.27|45.62|44.22|25
1656873300000|2022-07-03 18:35:00|45.66|44.26|45.72|44.32|45.72|44.32|45.62|44.22|23
1656873600000|2022-07-03 18:40:00|45.71|44.31|45.73|44.33|45.75|44.35|45.7|44.3|22
1656873900000|2022-07-03 18:45:00|45.72|44.32|45.71|44.31|45.73|44.33|45.69|44.29|43
1656874200000|2022-07-03 18:50:00|45.72|44.32|45.73|44.33|45.77|44.37|45.72|44.32|31
1656874500000|2022-07-03 18:55:00|45.72|44.32|45.79|44.39|45.81|44.41|45.72|44.32|107
1656874800000|2022-07-03 19:00:00|45.8|44.4|45.94|44.54|46.19|44.79|45.8|44.4|112
1656875100000|2022-07-03 19:05:00|45.93|44.53|45.94|44.54|45.99|44.59|45.93|44.53|48
1656875400000|2022-07-03 19:10:00|45.95|44.55|45.91|44.51|45.96|44.56|45.89|44.49|55
1656875700000|2022-07-03 19:15:00|45.92|44.52|45.93|44.53|45.95|44.55|45.91|44.51|28
1656876000000|2022-07-03 19:20:00|45.94|44.54|45.93|44.53|45.94|44.54|45.91|44.51|19
1656876300000|2022-07-03 19:25:00|45.94|44.54|45.92|44.52|46|44.6|45.92|44.52|53
1656876600000|2022-07-03 19:30:00|45.93|44.53|46.07|44.67|46.1|44.7|45.92|44.52|107
1656876900000|2022-07-03 19:35:00|46.06|44.66|46.07|44.67|46.1|44.7|46.05|44.65|61
1656877200000|2022-07-03 19:40:00|46.08|44.68|46.12|44.72|46.14|44.74|46.06|44.66|68
1656877500000|2022-07-03 19:45:00|46.11|44.71|46.41|45.01|46.45|45.05|46.11|44.71|152
1656877800000|2022-07-03 19:50:00|46.4|45|46.34|44.94|46.54|45.14|46.32|44.92|164
1656878100000|2022-07-03 19:55:00|46.33|44.93|46.38|44.98|46.42|45.02|46.33|44.93|130
1656878400000|2022-07-03 20:00:00|46.39|44.99|46.6|45.2|46.66|45.26|46.39|44.99|173
1656878700000|2022-07-03 20:05:00|46.59|45.19|46.52|45.12|46.6|45.2|46.44|45.04|166
1656879000000|2022-07-03 20:10:00|46.53|45.13|46.52|45.12|46.58|45.18|46.47|45.07|88
1656879300000|2022-07-03 20:15:00|46.51|45.11|46.44|45.04|46.55|45.15|46.36|44.96|90
1656879600000|2022-07-03 20:20:00|46.45|45.05|46.56|45.16|46.56|45.16|46.44|45.04|89
1656879900000|2022-07-03 20:25:00|46.58|45.18|46.57|45.17|46.61|45.21|46.56|45.16|62
1656880200000|2022-07-03 20:30:00|46.58|45.18|46.46|45.06|46.61|45.21|46.42|45.02|69
1656880500000|2022-07-03 20:35:00|46.45|45.05|46.42|45.02|46.49|45.09|46.42|45.02|62
1656880800000|2022-07-03 20:40:00|46.43|45.03|46.44|45.04|46.48|45.08|46.41|45.01|52
1656881100000|2022-07-03 20:45:00|46.45|45.05|46.36|44.96|46.48|45.08|46.35|44.95|82
1656881400000|2022-07-03 20:50:00|46.37|44.97|46.51|45.11|46.55|45.15|46.35|44.95|76
1656881700000|2022-07-03 20:55:00|46.5|45.1|46.49|45.09|46.52|45.12|46.47|45.07|44
1656882000000|2022-07-03 21:00:00|46.5|45.1|46.59|45.19|46.59|45.19|46.5|45.1|32
1656882300000|2022-07-03 21:05:00|46.58|45.18|46.57|45.17|46.64|45.24|46.57|45.17|47
1656882600000|2022-07-03 21:10:00|46.58|45.18|46.39|44.99|46.58|45.18|46.38|44.98|71
1656882900000|2022-07-03 21:15:00|46.4|45|46.39|44.99|46.43|45.03|46.37|44.97|69
1656883200000|2022-07-03 21:20:00|46.4|45|46.37|44.97|46.42|45.02|46.35|44.95|92
1656883500000|2022-07-03 21:25:00|46.36|44.96|46.43|45.03|46.47|45.07|46.35|44.95|73
1656883800000|2022-07-03 21:30:00|46.42|45.02|46.45|45.05|46.45|45.05|46.42|45.02|16
1656884100000|2022-07-03 21:35:00|46.46|45.06|46.41|45.01|46.46|45.06|46.4|45|28
1656884400000|2022-07-03 21:40:00|46.4|45|46.39|44.99|46.42|45.02|46.39|44.99|28
1656884700000|2022-07-03 21:45:00|46.4|45|46.36|44.96|46.44|45.04|46.34|44.94|40
1656885000000|2022-07-03 21:50:00|46.37|44.97|46.39|44.99|46.42|45.02|46.27|44.87|67
1656885300000|2022-07-03 21:55:00|46.4|45|46.37|44.97|46.4|45|46.37|44.97|14
1656885600000|2022-07-03 22:00:00|46.36|44.96|46.34|44.94|46.49|45.09|46.33|44.93|102
1656885900000|2022-07-03 22:05:00|46.35|44.95|46.39|44.99|46.43|45.03|46.33|44.93|56
1656886200000|2022-07-03 22:10:00|46.4|45|46.46|45.06|46.56|45.16|46.39|44.99|94
1656886500000|2022-07-03 22:15:00|46.47|45.07|46.48|45.08|46.5|45.1|46.41|45.01|57
1656886800000|2022-07-03 22:20:00|46.47|45.07|46.49|45.09|46.52|45.12|46.45|45.05|44
1656887100000|2022-07-03 22:25:00|46.5|45.1|46.38|44.98|46.51|45.11|46.34|44.94|72
1656887400000|2022-07-03 22:30:00|46.39|44.99|46.2|44.8|46.42|45.02|46.13|44.73|116
1656887700000|2022-07-03 22:35:00|46.19|44.79|46.19|44.79|46.22|44.82|46.13|44.73|53
1656888000000|2022-07-03 22:40:00|46.18|44.78|46.17|44.77|46.19|44.79|46.12|44.72|55
1656888300000|2022-07-03 22:45:00|46.18|44.78|46.21|44.81|46.22|44.82|46.13|44.73|48
1656888600000|2022-07-03 22:50:00|46.2|44.8|46.18|44.78|46.28|44.88|46.17|44.77|56
1656888900000|2022-07-03 22:55:00|46.19|44.79|46.21|44.81|46.23|44.83|46.19|44.79|33
1656889200000|2022-07-03 23:00:00|46.22|44.82|46.19|44.79|46.25|44.85|46.18|44.78|49
1656889500000|2022-07-03 23:05:00|46.18|44.78|46.46|45.06|46.47|45.07|46.18|44.78|101
1656889800000|2022-07-03 23:10:00|46.47|45.07|46.43|45.03|46.52|45.12|46.39|44.99|99
1656890100000|2022-07-03 23:15:00|46.42|45.02|46.38|44.98|46.5|45.1|46.36|44.96|75
1656890400000|2022-07-03 23:20:00|46.37|44.97|46.4|45|46.42|45.02|46.37|44.97|57
1656890700000|2022-07-03 23:25:00|46.39|44.99|46.14|44.74|46.39|44.99|46.1|44.7|122
1656891000000|2022-07-03 23:30:00|46.13|44.73|46.25|44.85|46.26|44.86|46.1|44.7|70
1656891300000|2022-07-03 23:35:00|46.26|44.86|46.29|44.89|46.3|44.9|46.23|44.83|51
1656891600000|2022-07-03 23:40:00|46.28|44.88|46.26|44.86|46.29|44.89|46.23|44.83|54
1656891900000|2022-07-03 23:45:00|46.25|44.85|46.27|44.87|46.31|44.91|46.23|44.83|56
1656892200000|2022-07-03 23:50:00|46.28|44.88|46.26|44.86|46.32|44.92|46.26|44.86|48
1656892500000|2022-07-03 23:55:00|46.27|44.87|46.29|44.89|46.29|44.89|46.22|44.82|62
1656892800000|2022-07-04 00:00:00|46.3|44.9|46.13|44.73|46.32|44.92|46.13|44.73|104
1656893100000|2022-07-04 00:05:00|46.14|44.74|46.3|44.9|46.31|44.91|46.05|44.65|131
1656893400000|2022-07-04 00:10:00|46.29|44.89|46.34|44.94|46.36|44.96|46.27|44.87|92
1656893700000|2022-07-04 00:15:00|46.35|44.95|46.3|44.9|46.37|44.97|46.18|44.78|85
1656894000000|2022-07-04 00:20:00|46.31|44.91|46.22|44.82|46.32|44.92|46.22|44.82|61
1656894300000|2022-07-04 00:25:00|46.21|44.81|46.26|44.86|46.27|44.87|46.18|44.78|37
1656894600000|2022-07-04 00:30:00|46.25|44.85|46.08|44.68|46.29|44.89|46.06|44.66|82
1656894900000|2022-07-04 00:35:00|46.09|44.69|46.08|44.68|46.1|44.7|46.01|44.61|64
1656895200000|2022-07-04 00:40:00|46.06|44.66|46.08|44.68|46.14|44.74|46.06|44.66|48
1656895500000|2022-07-04 00:45:00|46.07|44.67|46.05|44.65|46.18|44.78|46.04|44.64|64
1656895800000|2022-07-04 00:50:00|46.06|44.66|46|44.6|46.06|44.66|45.95|44.55|83
1656896100000|2022-07-04 00:55:00|46.01|44.61|46.04|44.64|46.08|44.68|46|44.6|68
1656896400000|2022-07-04 01:00:00|46.03|44.63|46|44.6|46.07|44.67|46|44.6|59
1656896700000|2022-07-04 01:05:00|46.01|44.61|45.94|44.54|46.03|44.63|45.83|44.43|94
1656897000000|2022-07-04 01:10:00|45.93|44.53|45.99|44.59|46.01|44.61|45.86|44.46|98
1656897300000|2022-07-04 01:15:00|46|44.6|46.04|44.64|46.11|44.71|45.98|44.58|80
1656897600000|2022-07-04 01:20:00|46.03|44.63|45.94|44.54|46.07|44.67|45.92|44.52|87
1656897900000|2022-07-04 01:25:00|45.95|44.55|45.96|44.56|45.96|44.56|45.91|44.51|44
1656898200000|2022-07-04 01:30:00|45.97|44.57|45.89|44.49|45.97|44.57|45.86|44.46|65
1656898500000|2022-07-04 01:35:00|45.9|44.5|45.92|44.52|45.95|44.55|45.88|44.48|44
1656898800000|2022-07-04 01:40:00|45.93|44.53|45.96|44.56|45.98|44.58|45.91|44.51|37
1656899100000|2022-07-04 01:45:00|45.97|44.57|46.01|44.61|46.05|44.65|45.95|44.55|35
1656899400000|2022-07-04 01:50:00|46|44.6|46.04|44.64|46.06|44.66|46|44.6|70
1656899700000|2022-07-04 01:55:00|46.03|44.63|46.06|44.66|46.09|44.69|46.03|44.63|45
1656900000000|2022-07-04 02:00:00|46.07|44.67|46.02|44.62|46.07|44.67|46.02|44.62|37
1656900300000|2022-07-04 02:05:00|46.03|44.63|46.02|44.62|46.05|44.65|45.99|44.59|42
1656900600000|2022-07-04 02:10:00|46.03|44.63|46.02|44.62|46.04|44.64|46|44.6|53
1656900900000|2022-07-04 02:15:00|46.03|44.63|46.01|44.61|46.04|44.64|45.99|44.59|55
1656901200000|2022-07-04 02:20:00|46.02|44.62|45.74|44.34|46.02|44.62|45.71|44.31|122
1656901500000|2022-07-04 02:25:00|45.73|44.33|45.79|44.39|45.79|44.39|45.7|44.3|103
1656901800000|2022-07-04 02:30:00|45.78|44.38|45.7|44.3|45.82|44.42|45.69|44.29|79
1656902100000|2022-07-04 02:35:00|45.71|44.31|45.69|44.29|45.72|44.32|45.68|44.28|47
1656902400000|2022-07-04 02:40:00|45.68|44.28|45.61|44.21|45.75|44.35|45.57|44.17|136
1656902700000|2022-07-04 02:45:00|45.6|44.2|45.4|44|45.6|44.2|45.36|43.96|243
1656903000000|2022-07-04 02:50:00|45.39|43.99|45.33|43.93|45.43|44.03|45.28|43.88|164
1656903300000|2022-07-04 02:55:00|45.32|43.92|45.3|43.9|45.36|43.96|45.3|43.9|106
1656903600000|2022-07-04 03:00:00|45.31|43.91|45.22|43.82|45.31|43.91|45.17|43.77|187
1656903900000|2022-07-04 03:05:00|45.23|43.83|45.19|43.79|45.24|43.84|45.16|43.76|78
1656904200000|2022-07-04 03:10:00|45.2|43.8|45.26|43.86|45.27|43.87|45.16|43.76|118
1656904500000|2022-07-04 03:15:00|45.27|43.87|45.26|43.86|45.29|43.89|45.22|43.82|125
1656904800000|2022-07-04 03:20:00|45.27|43.87|45.26|43.86|45.28|43.88|45.22|43.82|39
1656905100000|2022-07-04 03:25:00|45.27|43.87|45.3|43.9|45.32|43.92|45.26|43.86|41
1656905400000|2022-07-04 03:30:00|45.29|43.89|45.24|43.84|45.3|43.9|45.22|43.82|67
1656905700000|2022-07-04 03:35:00|45.23|43.83|45.32|43.92|45.33|43.93|45.23|43.83|87
1656906000000|2022-07-04 03:40:00|45.31|43.91|45.38|43.98|45.39|43.99|45.31|43.91|47
1656906300000|2022-07-04 03:45:00|45.39|43.99|45.32|43.92|45.4|44|45.31|43.91|54
1656906600000|2022-07-04 03:50:00|45.33|43.93|45.34|43.94|45.35|43.95|45.32|43.92|25
1656906900000|2022-07-04 03:55:00|45.35|43.95|45.28|43.88|45.38|43.98|45.28|43.88|64
1656907200000|2022-07-04 04:00:00|45.27|43.87|45.26|43.86|45.36|43.96|45.26|43.86|67
1656907500000|2022-07-04 04:05:00|45.27|43.87|45.26|43.86|45.31|43.91|45.26|43.86|48
1656907800000|2022-07-04 04:10:00|45.27|43.87|45.28|43.88|45.29|43.89|45.24|43.84|48
1656908100000|2022-07-04 04:15:00|45.26|43.86|45.52|44.12|45.52|44.12|45.26|43.86|74
1656908400000|2022-07-04 04:20:00|45.51|44.11|45.44|44.04|45.53|44.13|45.43|44.03|72
1656908700000|2022-07-04 04:25:00|45.43|44.03|45.41|44.01|45.45|44.05|45.4|44|54
1656909000000|2022-07-04 04:30:00|45.4|44|45.44|44.04|45.47|44.07|45.4|44|32
1656909300000|2022-07-04 04:35:00|45.45|44.05|45.49|44.09|45.5|44.1|45.44|44.04|59
1656909600000|2022-07-04 04:40:00|45.48|44.08|45.45|44.05|45.49|44.09|45.43|44.03|42
1656909900000|2022-07-04 04:45:00|45.46|44.06|45.44|44.04|45.46|44.06|45.42|44.02|53
1656910200000|2022-07-04 04:50:00|45.43|44.03|45.47|44.07|45.47|44.07|45.42|44.02|76
1656910500000|2022-07-04 04:55:00|45.49|44.09|45.47|44.07|45.51|44.11|45.46|44.06|52
1656910800000|2022-07-04 05:00:00|45.46|44.06|45.48|44.08|45.51|44.11|45.41|44.01|47
1656911100000|2022-07-04 05:05:00|45.49|44.09|45.52|44.12|45.53|44.13|45.47|44.07|26
1656911400000|2022-07-04 05:10:00|45.51|44.11|45.55|44.15|45.55|44.15|45.5|44.1|25
1656911700000|2022-07-04 05:15:00|45.54|44.14|45.55|44.15|45.58|44.18|45.5|44.1|47
1656912000000|2022-07-04 05:20:00|45.56|44.16|45.52|44.12|45.58|44.18|45.52|44.12|57
1656912300000|2022-07-04 05:25:00|45.53|44.13|45.51|44.11|45.54|44.14|45.5|44.1|31
1656912600000|2022-07-04 05:30:00|45.52|44.12|45.48|44.08|45.52|44.12|45.47|44.07|37
1656912900000|2022-07-04 05:35:00|45.47|44.07|45.52|44.12|45.53|44.13|45.47|44.07|28
1656913200000|2022-07-04 05:40:00|45.51|44.11|45.54|44.14|45.56|44.16|45.5|44.1|53
1656913500000|2022-07-04 05:45:00|45.55|44.15|45.55|44.15|45.59|44.19|45.53|44.13|55
1656913800000|2022-07-04 05:50:00|45.54|44.14|45.76|44.36|45.77|44.37|45.54|44.14|92
1656914100000|2022-07-04 05:55:00|45.75|44.35|45.7|44.3|45.76|44.36|45.7|44.3|72
1656914400000|2022-07-04 06:00:00|45.68|44.28|45.7|44.3|45.71|44.31|45.64|44.24|100
1656914700000|2022-07-04 06:05:00|45.69|44.29|45.7|44.3|45.73|44.33|45.69|44.29|44
1656915000000|2022-07-04 06:10:00|45.71|44.31|45.76|44.36|45.81|44.41|45.69|44.29|86
1656915300000|2022-07-04 06:15:00|45.77|44.37|45.76|44.36|45.81|44.41|45.75|44.35|82
1656915600000|2022-07-04 06:20:00|45.78|44.38|45.72|44.32|45.79|44.39|45.71|44.31|73
1656915900000|2022-07-04 06:25:00|45.73|44.33|45.75|44.35|45.76|44.36|45.69|44.29|65
1656916200000|2022-07-04 06:30:00|45.74|44.34|45.66|44.26|45.75|44.35|45.64|44.24|98
1656916500000|2022-07-04 06:35:00|45.68|44.28|45.64|44.24|45.7|44.3|45.63|44.23|62
1656916800000|2022-07-04 06:40:00|45.65|44.25|45.68|44.28|45.68|44.28|45.64|44.24|52
1656917100000|2022-07-04 06:45:00|45.69|44.29|45.59|44.19|45.69|44.29|45.58|44.18|77
1656917400000|2022-07-04 06:50:00|45.6|44.2|45.55|44.15|45.6|44.2|45.54|44.14|82
1656917700000|2022-07-04 06:55:00|45.54|44.14|45.41|44.01|45.54|44.14|45.32|43.92|208
1656918000000|2022-07-04 07:00:00|45.4|44|45.41|44.01|45.47|44.07|45.38|43.98|89
1656918300000|2022-07-04 07:05:00|45.4|44|45.44|44.04|45.45|44.05|45.39|43.99|94
1656918600000|2022-07-04 07:10:00|45.45|44.05|45.47|44.07|45.55|44.15|45.45|44.05|88
1656918900000|2022-07-04 07:15:00|45.48|44.08|45.51|44.11|45.51|44.11|45.44|44.04|47
1656919200000|2022-07-04 07:20:00|45.49|44.09|45.47|44.07|45.51|44.11|45.41|44.01|96
1656919500000|2022-07-04 07:25:00|45.48|44.08|45.45|44.05|45.49|44.09|45.43|44.03|121
1656919800000|2022-07-04 07:30:00|45.46|44.06|45.47|44.07|45.49|44.09|45.41|44.01|73
1656920100000|2022-07-04 07:35:00|45.46|44.06|45.47|44.07|45.51|44.11|45.43|44.03|93
1656920400000|2022-07-04 07:40:00|45.49|44.09|45.51|44.11|45.51|44.11|45.45|44.05|70
1656920700000|2022-07-04 07:45:00|45.52|44.12|45.51|44.11|45.55|44.15|45.5|44.1|51
1656921000000|2022-07-04 07:50:00|45.53|44.13|45.55|44.15|45.55|44.15|45.51|44.11|71
1656921300000|2022-07-04 07:55:00|45.54|44.14|45.5|44.1|45.56|44.16|45.47|44.07|72
1656921600000|2022-07-04 08:00:00|45.49|44.09|45.46|44.06|45.51|44.11|45.44|44.04|100
1656921900000|2022-07-04 08:05:00|45.45|44.05|45.5|44.1|45.52|44.12|45.41|44.01|107
1656922200000|2022-07-04 08:10:00|45.52|44.12|45.55|44.15|45.58|44.18|45.48|44.08|137
1656922500000|2022-07-04 08:15:00|45.54|44.14|45.57|44.17|45.58|44.18|45.53|44.13|40
1656922800000|2022-07-04 08:20:00|45.58|44.18|45.58|44.18|45.58|44.18|45.49|44.09|57
1656923100000|2022-07-04 08:25:00|45.59|44.19|45.54|44.14|45.6|44.2|45.53|44.13|94
1656923400000|2022-07-04 08:30:00|45.55|44.15|45.47|44.07|45.57|44.17|45.47|44.07|53
1656923700000|2022-07-04 08:35:00|45.48|44.08|45.49|44.09|45.51|44.11|45.46|44.06|39
1656924000000|2022-07-04 08:40:00|45.48|44.08|45.51|44.11|45.52|44.12|45.46|44.06|45
1656924300000|2022-07-04 08:45:00|45.52|44.12|45.49|44.09|45.53|44.13|45.48|44.08|55
1656924600000|2022-07-04 08:50:00|45.48|44.08|45.49|44.09|45.5|44.1|45.45|44.05|44
1656924900000|2022-07-04 08:55:00|45.5|44.1|45.46|44.06|45.5|44.1|45.45|44.05|44
1656925200000|2022-07-04 09:00:00|45.45|44.05|45.47|44.07|45.5|44.1|45.44|44.04|51
1656925500000|2022-07-04 09:05:00|45.48|44.08|45.48|44.08|45.52|44.12|45.48|44.08|21
1656925800000|2022-07-04 09:10:00|45.49|44.09|45.51|44.11|45.51|44.11|45.48|44.08|9
1656926100000|2022-07-04 09:15:00|45.5|44.1|45.54|44.14|45.57|44.17|45.5|44.1|29
1656926400000|2022-07-04 09:20:00|45.53|44.13|45.56|44.16|45.67|44.27|45.51|44.11|86
1656926700000|2022-07-04 09:25:00|45.57|44.17|45.62|44.22|45.68|44.28|45.57|44.17|105
1656927000000|2022-07-04 09:30:00|45.61|44.21|45.66|44.26|45.7|44.3|45.57|44.17|120
1656927300000|2022-07-04 09:35:00|45.67|44.27|45.69|44.29|45.72|44.32|45.65|44.25|90
1656927600000|2022-07-04 09:40:00|45.7|44.3|45.66|44.26|45.73|44.33|45.63|44.23|64
1656927900000|2022-07-04 09:45:00|45.67|44.27|45.77|44.37|45.84|44.44|45.65|44.25|221
1656928200000|2022-07-04 09:50:00|45.79|44.39|45.87|44.47|45.88|44.48|45.77|44.37|163
1656928500000|2022-07-04 09:55:00|45.86|44.46|45.84|44.44|45.89|44.49|45.83|44.43|126
1656928800000|2022-07-04 10:00:00|45.85|44.45|45.89|44.49|45.93|44.53|45.84|44.44|109
1656929100000|2022-07-04 10:05:00|45.88|44.48|45.81|44.41|45.91|44.51|45.81|44.41|84
1656929400000|2022-07-04 10:10:00|45.82|44.42|45.85|44.45|45.88|44.48|45.81|44.41|60
1656929700000|2022-07-04 10:15:00|45.86|44.46|45.92|44.52|45.94|44.54|45.86|44.46|47
1656930000000|2022-07-04 10:20:00|45.94|44.54|45.92|44.52|46.01|44.61|45.91|44.51|90
1656930300000|2022-07-04 10:25:00|45.93|44.53|45.91|44.51|45.96|44.56|45.9|44.5|74
1656930600000|2022-07-04 10:30:00|45.92|44.52|45.85|44.45|45.96|44.56|45.84|44.44|97
1656930900000|2022-07-04 10:35:00|45.84|44.44|45.91|44.51|45.93|44.53|45.83|44.43|85
1656931200000|2022-07-04 10:40:00|45.92|44.52|45.98|44.58|46.05|44.65|45.92|44.52|69
1656931500000|2022-07-04 10:45:00|45.97|44.57|45.98|44.58|46.01|44.61|45.97|44.57|43
1656931800000|2022-07-04 10:50:00|45.99|44.59|45.99|44.59|46.03|44.63|45.94|44.54|72
1656932100000|2022-07-04 10:55:00|45.98|44.58|45.97|44.57|45.99|44.59|45.96|44.56|52
1656932400000|2022-07-04 11:00:00|45.98|44.58|46.07|44.67|46.1|44.7|45.98|44.58|42
1656932700000|2022-07-04 11:05:00|46.06|44.66|46.05|44.65|46.09|44.69|46.04|44.64|44
1656933000000|2022-07-04 11:10:00|46.04|44.64|46.03|44.63|46.08|44.68|46.02|44.62|53
1656933300000|2022-07-04 11:15:00|46.04|44.64|45.96|44.56|46.08|44.68|45.95|44.55|96
1656933600000|2022-07-04 11:20:00|45.95|44.55|45.82|44.42|45.95|44.55|45.81|44.41|91
1656933900000|2022-07-04 11:25:00|45.81|44.41|45.95|44.55|45.98|44.58|45.81|44.41|48
1656934200000|2022-07-04 11:30:00|45.96|44.56|46.05|44.65|46.09|44.69|45.95|44.55|90
1656934500000|2022-07-04 11:35:00|46.06|44.66|46.08|44.68|46.09|44.69|46.04|44.64|85
1656934800000|2022-07-04 11:40:00|46.07|44.67|46.35|44.95|46.35|44.95|46.07|44.67|121
1656935100000|2022-07-04 11:45:00|46.34|44.94|46.33|44.93|46.56|45.16|46.31|44.91|164
1656935400000|2022-07-04 11:50:00|46.34|44.94|46.51|45.11|46.51|45.11|46.32|44.92|80
1656935700000|2022-07-04 11:55:00|46.5|45.1|47.37|45.97|47.61|46.21|46.5|45.1|414
1656936000000|2022-07-04 12:00:00|47.38|45.98|47.48|46.08|47.51|46.11|47.15|45.75|316
1656936300000|2022-07-04 12:05:00|47.46|46.06|47.24|45.84|47.47|46.07|47.23|45.83|177
1656936600000|2022-07-04 12:10:00|47.25|45.85|47.1|45.7|47.29|45.89|47.06|45.66|149
1656936900000|2022-07-04 12:15:00|47.11|45.71|47.17|45.77|47.24|45.84|47.11|45.71|122
1656937200000|2022-07-04 12:20:00|47.19|45.79|47.93|46.53|48.27|46.87|47.18|45.78|443
1656937500000|2022-07-04 12:25:00|47.92|46.52|47.41|46.01|47.97|46.57|47.36|45.96|313
1656937800000|2022-07-04 12:30:00|47.42|46.02|47.4|46|47.45|46.05|47.27|45.87|212
1656938100000|2022-07-04 12:35:00|47.39|45.99|47.27|45.87|47.43|46.03|47.26|45.86|139
1656938400000|2022-07-04 12:40:00|47.26|45.86|47.21|45.81|47.29|45.89|47.18|45.78|89
1656938700000|2022-07-04 12:45:00|47.22|45.82|47.28|45.88|47.34|45.94|47.18|45.78|137
1656939000000|2022-07-04 12:50:00|47.27|45.87|47.34|45.94|47.4|46|47.26|45.86|91
1656939300000|2022-07-04 12:55:00|47.33|45.93|47.36|45.96|47.38|45.98|47.3|45.9|92
1656939600000|2022-07-04 13:00:00|47.35|45.95|47.35|45.95|47.39|45.99|47.29|45.89|96
1656939900000|2022-07-04 13:05:00|47.34|45.94|47.43|46.03|47.44|46.04|47.31|45.91|67
1656940200000|2022-07-04 13:10:00|47.42|46.02|47.41|46.01|47.43|46.03|47.34|45.94|77
1656940500000|2022-07-04 13:15:00|47.42|46.02|47.34|45.94|47.42|46.02|47.33|45.93|29
1656940800000|2022-07-04 13:20:00|47.33|45.93|47.3|45.9|47.37|45.97|47.29|45.89|54
1656941100000|2022-07-04 13:25:00|47.29|45.89|47.23|45.83|47.29|45.89|47.21|45.81|58
1656941400000|2022-07-04 13:30:00|47.24|45.84|46.89|45.49|47.26|45.86|46.88|45.48|137
1656941700000|2022-07-04 13:35:00|46.9|45.5|46.65|45.25|46.93|45.53|46.63|45.23|180
1656942000000|2022-07-04 13:40:00|46.66|45.26|46.53|45.13|46.71|45.31|46.44|45.04|178
1656942300000|2022-07-04 13:45:00|46.52|45.12|46.66|45.26|46.7|45.3|46.52|45.12|95
1656942600000|2022-07-04 13:50:00|46.67|45.27|46.69|45.29|46.7|45.3|46.58|45.18|57
1656942900000|2022-07-04 13:55:00|46.7|45.3|46.58|45.18|46.7|45.3|46.57|45.17|72
1656943200000|2022-07-04 14:00:00|46.59|45.19|46.64|45.24|46.7|45.3|46.56|45.16|114
1656943500000|2022-07-04 14:05:00|46.65|45.25|46.64|45.24|46.69|45.29|46.56|45.16|56
1656943800000|2022-07-04 14:10:00|46.65|45.25|46.72|45.32|46.74|45.34|46.64|45.24|76
1656944100000|2022-07-04 14:15:00|46.73|45.33|46.72|45.32|46.76|45.36|46.62|45.22|69
1656944400000|2022-07-04 14:20:00|46.73|45.33|46.77|45.37|46.8|45.4|46.69|45.29|95
1656944700000|2022-07-04 14:25:00|46.76|45.36|46.7|45.3|46.78|45.38|46.7|45.3|68
1656945000000|2022-07-04 14:30:00|46.72|45.32|46.71|45.31|46.75|45.35|46.67|45.27|71
1656945300000|2022-07-04 14:35:00|46.7|45.3|46.73|45.33|46.74|45.34|46.68|45.28|51
1656945600000|2022-07-04 14:40:00|46.74|45.34|46.58|45.18|46.75|45.35|46.53|45.13|87
1656945900000|2022-07-04 14:45:00|46.59|45.19|46.64|45.24|46.65|45.25|46.55|45.15|54
1656946200000|2022-07-04 14:50:00|46.63|45.23|46.68|45.28|46.69|45.29|46.6|45.2|58
1656946500000|2022-07-04 14:55:00|46.67|45.27|46.74|45.34|46.76|45.36|46.64|45.24|35
1656946800000|2022-07-04 15:00:00|46.73|45.33|47.18|45.78|47.19|45.79|46.73|45.33|149
1656947100000|2022-07-04 15:05:00|47.19|45.79|47.24|45.84|47.7|46.3|47.17|45.77|344
1656947400000|2022-07-04 15:10:00|47.23|45.83|47.21|45.81|47.23|45.83|47.11|45.71|195
1656947700000|2022-07-04 15:15:00|47.2|45.8|47.22|45.82|47.34|45.94|47.13|45.73|130
1656948000000|2022-07-04 15:20:00|47.23|45.83|47.08|45.68|47.28|45.88|47.03|45.63|126
1656948300000|2022-07-04 15:25:00|47.09|45.69|46.95|45.55|47.09|45.69|46.87|45.47|121
1656948600000|2022-07-04 15:30:00|46.96|45.56|46.89|45.49|46.96|45.56|46.84|45.44|79
1656948900000|2022-07-04 15:35:00|46.9|45.5|46.84|45.44|46.92|45.52|46.76|45.36|105
1656949200000|2022-07-04 15:40:00|46.83|45.43|46.75|45.35|47.01|45.61|46.74|45.34|232
1656949500000|2022-07-04 15:45:00|46.71|45.31|46.44|45.04|46.78|45.38|46.39|44.99|311
1656949800000|2022-07-04 15:50:00|46.43|45.03|45.86|44.46|46.52|45.12|45.85|44.45|351
1656950100000|2022-07-04 15:55:00|45.85|44.45|46.07|44.67|46.16|44.76|45.79|44.39|326
1656950400000|2022-07-04 16:00:00|46.08|44.68|46.02|44.62|46.23|44.83|45.92|44.52|346
1656950700000|2022-07-04 16:05:00|46.03|44.63|46.21|44.81|46.26|44.86|45.96|44.56|233
1656951000000|2022-07-04 16:10:00|46.22|44.82|46.21|44.81|46.32|44.92|46.17|44.77|211
1656951300000|2022-07-04 16:15:00|46.22|44.82|46.3|44.9|46.36|44.96|46.19|44.79|211
1656951600000|2022-07-04 16:20:00|46.31|44.91|46.27|44.87|46.37|44.97|46.23|44.83|242
1656951900000|2022-07-04 16:25:00|46.29|44.89|46.38|44.98|46.41|45.01|46.24|44.84|150
1656952200000|2022-07-04 16:30:00|46.41|45.01|46.26|44.86|46.41|45.01|46.24|44.84|112
1656952500000|2022-07-04 16:35:00|46.28|44.88|46.27|44.87|46.34|44.94|46.26|44.86|89
1656952800000|2022-07-04 16:40:00|46.29|44.89|46.29|44.89|46.35|44.95|46.27|44.87|93
1656953100000|2022-07-04 16:45:00|46.3|44.9|46.4|45|46.43|45.03|46.29|44.89|93
1656953400000|2022-07-04 16:50:00|46.41|45.01|46.41|45.01|46.49|45.09|46.4|45|103
1656953700000|2022-07-04 16:55:00|46.42|45.02|46.38|44.98|46.43|45.03|46.36|44.96|111
1656954000000|2022-07-04 17:00:00|46.36|44.96|46.41|45.01|46.41|45.01|46.31|44.91|122
1656954300000|2022-07-04 17:05:00|46.39|44.99|46.55|45.15|46.58|45.18|46.39|44.99|129
1656954600000|2022-07-04 17:10:00|46.56|45.16|46.53|45.13|46.56|45.16|46.47|45.07|85
1656954900000|2022-07-04 17:15:00|46.54|45.14|46.54|45.14|46.62|45.22|46.49|45.09|144
1656955200000|2022-07-04 17:20:00|46.57|45.17|46.62|45.22|46.69|45.29|46.54|45.14|115
1656955500000|2022-07-04 17:25:00|46.61|45.21|46.78|45.38|46.83|45.43|46.61|45.21|136
1656955800000|2022-07-04 17:30:00|46.8|45.4|46.7|45.3|46.83|45.43|46.67|45.27|208
1656956100000|2022-07-04 17:35:00|46.69|45.29|46.7|45.3|46.74|45.34|46.58|45.18|212
1656956400000|2022-07-04 17:40:00|46.73|45.33|46.9|45.5|46.9|45.5|46.68|45.28|160
1656956700000|2022-07-04 17:45:00|46.89|45.49|46.73|45.33|46.92|45.52|46.72|45.32|177
1656957000000|2022-07-04 17:50:00|46.74|45.34|46.72|45.32|46.78|45.38|46.64|45.24|140
1656957300000|2022-07-04 17:55:00|46.71|45.31|46.69|45.29|46.77|45.37|46.68|45.28|42
1656957600000|2022-07-04 18:00:00|46.68|45.28|46.66|45.26|46.7|45.3|46.63|45.23|137
1656957900000|2022-07-04 18:05:00|46.68|45.28|46.71|45.31|46.76|45.36|46.66|45.26|122
1656958200000|2022-07-04 18:10:00|46.72|45.32|46.73|45.33|46.8|45.4|46.71|45.31|74
1656958500000|2022-07-04 18:15:00|46.75|45.35|46.8|45.4|46.82|45.42|46.72|45.32|82
1656958800000|2022-07-04 18:20:00|46.79|45.39|46.73|45.33|46.8|45.4|46.71|45.31|69
1656959100000|2022-07-04 18:25:00|46.72|45.32|46.56|45.16|46.72|45.32|46.52|45.12|119
1656959400000|2022-07-04 18:30:00|46.57|45.17|46.61|45.21|46.64|45.24|46.44|45.04|97
1656959700000|2022-07-04 18:35:00|46.64|45.24|46.63|45.23|46.66|45.26|46.56|45.16|79
1656960000000|2022-07-04 18:40:00|46.64|45.24|46.57|45.17|46.67|45.27|46.51|45.11|92
1656960300000|2022-07-04 18:45:00|46.58|45.18|46.66|45.26|46.68|45.28|46.57|45.17|103
1656960600000|2022-07-04 18:50:00|46.68|45.28|46.8|45.4|46.84|45.44|46.63|45.23|170
1656960900000|2022-07-04 18:55:00|46.81|45.41|46.77|45.37|46.81|45.41|46.75|45.35|78
1656961200000|2022-07-04 19:00:00|46.79|45.39|46.74|45.34|46.82|45.42|46.74|45.34|69
1656961500000|2022-07-04 19:05:00|46.75|45.35|46.62|45.22|46.82|45.42|46.61|45.21|119
1656961800000|2022-07-04 19:10:00|46.63|45.23|46.47|45.07|46.64|45.24|46.47|45.07|159
1656962100000|2022-07-04 19:15:00|46.48|45.08|46.42|45.02|46.56|45.16|46.41|45.01|118
1656962400000|2022-07-04 19:20:00|46.43|45.03|46.43|45.03|46.51|45.11|46.41|45.01|94
1656962700000|2022-07-04 19:25:00|46.42|45.02|46.42|45.02|46.44|45.04|46.37|44.97|70
1656963000000|2022-07-04 19:30:00|46.43|45.03|46.43|45.03|46.48|45.08|46.42|45.02|69
1656963300000|2022-07-04 19:35:00|46.42|45.02|46.41|45.01|46.44|45.04|46.4|45|52
1656963600000|2022-07-04 19:40:00|46.4|45|46.4|45|46.42|45.02|46.37|44.97|43
1656963900000|2022-07-04 19:45:00|46.41|45.01|46.52|45.12|46.56|45.16|46.41|45.01|92
1656964200000|2022-07-04 19:50:00|46.51|45.11|46.56|45.16|46.57|45.17|46.49|45.09|48
1656964500000|2022-07-04 19:55:00|46.57|45.17|46.58|45.18|46.6|45.2|46.52|45.12|49
1656964800000|2022-07-04 20:00:00|46.59|45.19|46.52|45.12|46.67|45.27|46.49|45.09|82
1656965100000|2022-07-04 20:05:00|46.53|45.13|46.56|45.16|46.59|45.19|46.51|45.11|82
1656965400000|2022-07-04 20:10:00|46.57|45.17|46.74|45.34|46.74|45.34|46.56|45.16|86
1656965700000|2022-07-04 20:15:00|46.75|45.35|46.7|45.3|46.75|45.35|46.66|45.26|66
1656966000000|2022-07-04 20:20:00|46.68|45.28|46.48|45.08|46.71|45.31|46.46|45.06|129
1656966300000|2022-07-04 20:25:00|46.47|45.07|46.47|45.07|46.57|45.17|46.46|45.06|102
1656966600000|2022-07-04 20:30:00|46.46|45.06|46.48|45.08|46.51|45.11|46.42|45.02|99
1656966900000|2022-07-04 20:35:00|46.47|45.07|46.46|45.06|46.48|45.08|46.39|44.99|69
1656967200000|2022-07-04 20:40:00|46.47|45.07|46.5|45.1|46.52|45.12|46.43|45.03|69
1656967500000|2022-07-04 20:45:00|46.54|45.14|46.6|45.2|46.62|45.22|46.51|45.11|70
1656967800000|2022-07-04 20:50:00|46.61|45.21|46.6|45.2|46.62|45.22|46.58|45.18|53
1656968100000|2022-07-04 20:55:00|46.59|45.19|46.59|45.19|46.63|45.23|46.55|45.15|99
1656968400000|2022-07-04 21:00:00|46.6|45.2|46.59|45.19|46.62|45.22|46.53|45.13|114
1656968700000|2022-07-04 21:05:00|46.6|45.2|46.71|45.31|46.72|45.32|46.59|45.19|57
1656969000000|2022-07-04 21:10:00|46.73|45.33|46.71|45.31|46.73|45.33|46.68|45.28|24
1656969300000|2022-07-04 21:15:00|46.72|45.32|46.81|45.41|46.81|45.41|46.71|45.31|40
1656969600000|2022-07-04 21:20:00|46.82|45.42|46.83|45.43|46.85|45.45|46.78|45.38|57
1656969900000|2022-07-04 21:25:00|46.84|45.44|46.74|45.34|46.84|45.44|46.73|45.33|76
1656970200000|2022-07-04 21:30:00|46.73|45.33|46.88|45.48|46.89|45.49|46.73|45.33|67
1656970500000|2022-07-04 21:35:00|46.89|45.49|46.99|45.59|47.06|45.66|46.89|45.49|104
1656970800000|2022-07-04 21:40:00|47|45.6|46.87|45.47|47.07|45.67|46.87|45.47|90
1656971100000|2022-07-04 21:45:00|46.89|45.49|46.96|45.56|46.99|45.59|46.87|45.47|91
1656971400000|2022-07-04 21:50:00|46.95|45.55|47.08|45.68|47.21|45.81|46.94|45.54|228
1656971700000|2022-07-04 21:55:00|47.09|45.69|47.08|45.68|47.11|45.71|46.95|45.55|159
1656972000000|2022-07-04 22:00:00|47.09|45.69|46.98|45.58|47.11|45.71|46.96|45.56|236
1656972300000|2022-07-04 22:05:00|46.97|45.57|46.91|45.51|47.01|45.61|46.87|45.47|119
1656972600000|2022-07-04 22:10:00|46.9|45.5|46.88|45.48|46.92|45.52|46.84|45.44|77
1656972900000|2022-07-04 22:15:00|46.87|45.47|46.95|45.55|46.96|45.56|46.78|45.38|115
1656973200000|2022-07-04 22:20:00|46.96|45.56|47.14|45.74|47.16|45.76|46.96|45.56|135
1656973500000|2022-07-04 22:25:00|47.15|45.75|47.25|45.85|47.31|45.91|47.14|45.74|175
1656973800000|2022-07-04 22:30:00|47.26|45.86|47.38|45.98|47.49|46.09|47.18|45.78|216
1656974100000|2022-07-04 22:35:00|47.37|45.97|47.21|45.81|47.39|45.99|47.21|45.81|195
1656974400000|2022-07-04 22:40:00|47.2|45.8|47.14|45.74|47.24|45.84|47.01|45.61|212
1656974700000|2022-07-04 22:45:00|47.15|45.75|47.24|45.84|47.27|45.87|47.09|45.69|192
1656975000000|2022-07-04 22:50:00|47.26|45.86|47.4|46|47.5|46.1|47.2|45.8|299
1656975300000|2022-07-04 22:55:00|47.41|46.01|47.35|45.95|47.5|46.1|47.3|45.9|248
1656975600000|2022-07-04 23:00:00|47.36|45.96|47.26|45.86|47.36|45.96|47.19|45.79|156
1656975900000|2022-07-04 23:05:00|47.25|45.85|47.35|45.95|47.53|46.13|47.25|45.85|203
1656976200000|2022-07-04 23:10:00|47.36|45.96|47.31|45.91|47.42|46.02|47.26|45.86|165
1656976500000|2022-07-04 23:15:00|47.3|45.9|47.51|46.11|47.59|46.19|47.29|45.89|161
1656976800000|2022-07-04 23:20:00|47.53|46.13|47.47|46.07|47.62|46.22|47.43|46.03|177
1656977100000|2022-07-04 23:25:00|47.48|46.08|47.59|46.19|47.6|46.2|47.47|46.07|221
1656977400000|2022-07-04 23:30:00|47.61|46.21|47.44|46.04|47.63|46.23|47.36|45.96|139
1656977700000|2022-07-04 23:35:00|47.45|46.05|47.6|46.2|47.62|46.22|47.41|46.01|189
1656978000000|2022-07-04 23:40:00|47.59|46.19|47.55|46.15|47.6|46.2|47.42|46.02|220
1656978300000|2022-07-04 23:45:00|47.54|46.14|47.63|46.23|47.67|46.27|47.51|46.11|183
1656978600000|2022-07-04 23:50:00|47.62|46.22|47.63|46.23|47.69|46.29|47.56|46.16|164
1656978900000|2022-07-04 23:55:00|47.62|46.22|47.63|46.23|47.73|46.33|47.56|46.16|192
1656979200000|2022-07-05 00:00:00|47.64|46.24|47.48|46.08|47.67|46.27|47.42|46.02|205
1656979500000|2022-07-05 00:05:00|47.49|46.09|47.49|46.09|47.56|46.16|47.45|46.05|119
1656979800000|2022-07-05 00:10:00|47.5|46.1|47.82|46.42|47.83|46.43|47.5|46.1|163
1656980100000|2022-07-05 00:15:00|47.8|46.4|47.47|46.07|47.82|46.42|47.36|45.96|277
1656980400000|2022-07-05 00:20:00|47.45|46.05|47.46|46.06|47.54|46.14|47.28|45.88|235
1656980700000|2022-07-05 00:25:00|47.47|46.07|47.39|45.99|47.52|46.12|47.35|45.95|155
1656981000000|2022-07-05 00:30:00|47.4|46|47.46|46.06|47.53|46.13|47.31|45.91|226
1656981300000|2022-07-05 00:35:00|47.47|46.07|47.48|46.08|47.52|46.12|47.41|46.01|129
1656981600000|2022-07-05 00:40:00|47.47|46.07|47.45|46.05|47.51|46.11|47.43|46.03|97
1656981900000|2022-07-05 00:45:00|47.46|46.06|47.59|46.19|47.67|46.27|47.45|46.05|149
1656982200000|2022-07-05 00:50:00|47.6|46.2|47.72|46.32|47.76|46.36|47.6|46.2|120
1656982500000|2022-07-05 00:55:00|47.71|46.31|47.52|46.12|47.72|46.32|47.51|46.11|134
1656982800000|2022-07-05 01:00:00|47.53|46.13|47.35|45.95|47.59|46.19|47.32|45.92|196
1656983100000|2022-07-05 01:05:00|47.36|45.96|47.28|45.88|47.37|45.97|47.22|45.82|143
1656983400000|2022-07-05 01:10:00|47.27|45.87|47.19|45.79|47.29|45.89|47.15|45.75|165
1656983700000|2022-07-05 01:15:00|47.2|45.8|47.2|45.8|47.26|45.86|47.14|45.74|97
1656984000000|2022-07-05 01:20:00|47.19|45.79|47.07|45.67|47.2|45.8|47.07|45.67|104
1656984300000|2022-07-05 01:25:00|47.08|45.68|47.05|45.65|47.09|45.69|47.01|45.61|173
1656984600000|2022-07-05 01:30:00|47.06|45.66|47.16|45.76|47.24|45.84|47.06|45.66|159
1656984900000|2022-07-05 01:35:00|47.18|45.78|47.18|45.78|47.21|45.81|47.13|45.73|83
1656985200000|2022-07-05 01:40:00|47.19|45.79|47.19|45.79|47.24|45.84|47.14|45.74|101
1656985500000|2022-07-05 01:45:00|47.2|45.8|47.41|46.01|47.44|46.04|47.17|45.77|158
1656985800000|2022-07-05 01:50:00|47.4|46|47.38|45.98|47.44|46.04|47.37|45.97|136
1656986100000|2022-07-05 01:55:00|47.37|45.97|47.3|45.9|47.39|45.99|47.26|45.86|120
1656986400000|2022-07-05 02:00:00|47.29|45.89|47.27|45.87|47.33|45.93|47.27|45.87|82
1656986700000|2022-07-05 02:05:00|47.28|45.88|47.08|45.68|47.28|45.88|47.07|45.67|131
1656987000000|2022-07-05 02:10:00|47.07|45.67|47.12|45.72|47.13|45.73|47.04|45.64|96
1656987300000|2022-07-05 02:15:00|47.13|45.73|47.09|45.69|47.13|45.73|47.06|45.66|73
1656987600000|2022-07-05 02:20:00|47.08|45.68|47.18|45.78|47.18|45.78|47.07|45.67|105
1656987900000|2022-07-05 02:25:00|47.17|45.77|47.25|45.85|47.26|45.86|47.13|45.73|76
1656988200000|2022-07-05 02:30:00|47.24|45.84|47.06|45.66|47.24|45.84|46.82|45.42|245
1656988500000|2022-07-05 02:35:00|47.04|45.64|47.1|45.7|47.2|45.8|47.04|45.64|184
1656988800000|2022-07-05 02:40:00|47.11|45.71|47.16|45.76|47.19|45.79|47.06|45.66|136
1656989100000|2022-07-05 02:45:00|47.17|45.77|47.13|45.73|47.24|45.84|47.11|45.71|109
1656989400000|2022-07-05 02:50:00|47.12|45.72|47.13|45.73|47.21|45.81|47.12|45.72|97
1656989700000|2022-07-05 02:55:00|47.15|45.75|47.1|45.7|47.15|45.75|46.99|45.59|160
1656990000000|2022-07-05 03:00:00|47.11|45.71|47.15|45.75|47.17|45.77|47.11|45.71|53
1656990300000|2022-07-05 03:05:00|47.17|45.77|47.19|45.79|47.21|45.81|47.13|45.73|82
1656990600000|2022-07-05 03:10:00|47.18|45.78|47.18|45.78|47.24|45.84|47.16|45.76|72
1656990900000|2022-07-05 03:15:00|47.19|45.79|47.13|45.73|47.23|45.83|47.08|45.68|51
1656991200000|2022-07-05 03:20:00|47.12|45.72|47.09|45.69|47.13|45.73|47.05|45.65|63
1656991500000|2022-07-05 03:25:00|47.08|45.68|47.05|45.65|47.09|45.69|47.04|45.64|63
1656991800000|2022-07-05 03:30:00|47.04|45.64|47.13|45.73|47.15|45.75|47.04|45.64|64
1656992100000|2022-07-05 03:35:00|47.12|45.72|47.24|45.84|47.28|45.88|47.11|45.71|89
1656992400000|2022-07-05 03:40:00|47.25|45.85|47.29|45.89|47.29|45.89|47.2|45.8|84
1656992700000|2022-07-05 03:45:00|47.3|45.9|47.34|45.94|47.36|45.96|47.26|45.86|123
1656993000000|2022-07-05 03:50:00|47.35|45.95|47.35|45.95|47.4|46|47.33|45.93|71
1656993300000|2022-07-05 03:55:00|47.36|45.96|47.37|45.97|47.38|45.98|47.33|45.93|64
1656993600000|2022-07-05 04:00:00|47.36|45.96|47.33|45.93|47.36|45.96|47.27|45.87|101
1656993900000|2022-07-05 04:05:00|47.32|45.92|47.17|45.77|47.33|45.93|47.17|45.77|113
1656994200000|2022-07-05 04:10:00|47.2|45.8|47.22|45.82|47.32|45.92|47.18|45.78|124
1656994500000|2022-07-05 04:15:00|47.23|45.83|47.06|45.66|47.23|45.83|46.99|45.59|148
1656994800000|2022-07-05 04:20:00|47.05|45.65|47.15|45.75|47.21|45.81|47.05|45.65|107
1656995100000|2022-07-05 04:25:00|47.17|45.77|46.91|46.21|47.19|46.22|46.79|45.74|98
1656995400000|2022-07-05 04:30:00|46.9|46.2|46.89|46.19|47.27|46.22|46.86|45.87|57
1656995700000|2022-07-05 04:35:00|46.88|46.18|47.27|45.87|47.32|46.2|46.88|45.84|52
1656996000000|2022-07-05 04:40:00|47.29|45.89|47.29|45.89|47.32|45.92|47.22|45.82|88
1656996300000|2022-07-05 04:45:00|47.3|45.9|47.31|45.91|47.36|45.96|47.28|45.88|68
1656996600000|2022-07-05 04:50:00|47.32|45.92|47.39|45.99|47.4|46|47.31|45.91|49
1656996900000|2022-07-05 04:55:00|47.38|45.98|47.43|46.03|47.43|46.03|47.38|45.98|91
1656997200000|2022-07-05 05:00:00|47.42|46.02|47.46|46.06|47.47|46.07|47.37|45.97|80
1656997500000|2022-07-05 05:05:00|47.45|46.05|47.49|46.09|47.49|46.09|47.41|46.01|85
1656997800000|2022-07-05 05:10:00|47.48|46.08|47.23|45.83|47.48|46.08|47.22|45.82|154
1656998100000|2022-07-05 05:15:00|47.24|45.84|47.53|46.13|47.53|46.13|47.22|45.82|175
1656998400000|2022-07-05 05:20:00|47.56|46.16|47.59|46.19|47.68|46.28|47.46|46.06|235
1656998700000|2022-07-05 05:25:00|47.58|46.18|47.54|46.14|47.62|46.22|47.52|46.12|183
1656999000000|2022-07-05 05:30:00|47.57|46.17|47.62|46.22|47.64|46.24|47.47|46.07|130
1656999300000|2022-07-05 05:35:00|47.61|46.21|47.67|46.27|47.72|46.32|47.59|46.19|79
1656999600000|2022-07-05 05:40:00|47.65|46.25|47.59|46.19|47.66|46.26|47.54|46.14|101
1656999900000|2022-07-05 05:45:00|47.58|46.18|47.51|46.11|47.64|46.24|47.46|46.06|120
1657000200000|2022-07-05 05:50:00|47.53|46.13|47.49|46.09|47.54|46.14|47.42|46.02|135
1657000500000|2022-07-05 05:55:00|47.51|46.11|47.52|46.12|47.55|46.15|47.47|46.07|97
1657000800000|2022-07-05 06:00:00|47.54|46.14|47.47|46.07|47.54|46.14|47.44|46.04|96
1657001100000|2022-07-05 06:05:00|47.46|46.06|47.46|46.06|47.52|46.12|47.44|46.04|67
1657001400000|2022-07-05 06:10:00|47.45|46.05|47.67|46.27|47.67|46.27|47.42|46.02|142
1657001700000|2022-07-05 06:15:00|47.65|46.25|47.59|46.19|47.68|46.28|47.56|46.16|176
1657002000000|2022-07-05 06:20:00|47.6|46.2|47.62|46.22|47.65|46.25|47.55|46.15|128
1657002300000|2022-07-05 06:25:00|47.63|46.23|47.59|46.19|47.64|46.24|47.58|46.18|72
1657002600000|2022-07-05 06:30:00|47.6|46.2|47.52|46.12|47.6|46.2|47.49|46.09|94
1657002900000|2022-07-05 06:35:00|47.51|46.11|47.45|46.05|47.54|46.14|47.44|46.04|116
1657003200000|2022-07-05 06:40:00|47.44|46.04|47.44|46.04|47.51|46.11|47.41|46.01|84
1657003500000|2022-07-05 06:45:00|47.45|46.05|47.54|46.14|47.57|46.17|47.41|46.01|89
1657003800000|2022-07-05 06:50:00|47.55|46.15|47.59|46.19|47.6|46.2|47.53|46.13|79
1657004100000|2022-07-05 06:55:00|47.58|46.18|47.57|46.17|47.59|46.19|47.53|46.13|75
1657004400000|2022-07-05 07:00:00|47.58|46.18|47.54|46.14|47.59|46.19|47.53|46.13|127
1657004700000|2022-07-05 07:05:00|47.53|46.13|47.22|45.82|47.57|46.17|47.22|45.82|194
1657005000000|2022-07-05 07:10:00|47.23|45.83|47.25|45.85|47.3|45.9|47.12|45.72|167
1657005300000|2022-07-05 07:15:00|47.24|45.84|47.22|45.82|47.25|45.85|47.2|45.8|72
1657005600000|2022-07-05 07:20:00|47.23|45.83|47.17|45.77|47.3|45.9|47.09|45.69|113
1657005900000|2022-07-05 07:25:00|47.19|45.79|47.23|45.83|47.26|45.86|47.17|45.77|103
1657006200000|2022-07-05 07:30:00|47.22|45.82|47.23|45.83|47.29|45.89|47.21|45.81|104
1657006500000|2022-07-05 07:35:00|47.26|45.86|47.23|45.83|47.29|45.89|47.18|45.78|142
1657006800000|2022-07-05 07:40:00|47.21|45.81|47.25|45.85|47.26|45.86|47.21|45.81|52
1657007100000|2022-07-05 07:45:00|47.26|45.86|47.34|45.94|47.35|45.95|47.19|45.79|187
1657007400000|2022-07-05 07:50:00|47.37|45.97|47.37|45.97|47.43|46.03|47.34|45.94|151
1657007700000|2022-07-05 07:55:00|47.39|45.99|47.26|45.86|47.4|46|47.26|45.86|103
1657008000000|2022-07-05 08:00:00|47.27|45.87|47.05|45.65|47.29|45.89|47.04|45.64|91
1657008300000|2022-07-05 08:05:00|47.04|45.64|46.86|45.46|47.05|45.65|46.8|45.4|212
1657008600000|2022-07-05 08:10:00|46.88|45.48|46.9|45.5|46.94|45.54|46.76|45.36|144
1657008900000|2022-07-05 08:15:00|46.89|45.49|46.92|45.52|46.96|45.56|46.88|45.48|104
1657009200000|2022-07-05 08:20:00|46.94|45.54|46.78|45.38|46.94|45.54|46.78|45.38|109
1657009500000|2022-07-05 08:25:00|46.77|45.37|46.72|45.32|46.78|45.38|46.57|45.17|204
1657009800000|2022-07-05 08:30:00|46.71|45.31|46.62|45.22|46.71|45.31|46.55|45.15|188
1657010100000|2022-07-05 08:35:00|46.63|45.23|46.61|45.21|46.66|45.26|46.59|45.19|117
1657010400000|2022-07-05 08:40:00|46.59|45.19|46.51|45.11|46.64|45.24|46.5|45.1|117
1657010700000|2022-07-05 08:45:00|46.52|45.12|46.57|45.17|46.65|45.25|46.48|45.08|143
1657011000000|2022-07-05 08:50:00|46.58|45.18|46.56|45.16|46.6|45.2|46.52|45.12|129
1657011300000|2022-07-05 08:55:00|46.55|45.15|46.56|45.16|46.61|45.21|46.55|45.15|58
1657011600000|2022-07-05 09:00:00|46.55|45.15|46.49|45.09|46.6|45.2|46.49|45.09|111
1657011900000|2022-07-05 09:05:00|46.5|45.1|46.59|45.19|46.62|45.22|46.49|45.09|74
1657012200000|2022-07-05 09:10:00|46.62|45.22|46.6|45.2|46.65|45.25|46.58|45.18|105
1657012500000|2022-07-05 09:15:00|46.59|45.19|46.58|45.18|46.64|45.24|46.57|45.17|84
1657012800000|2022-07-05 09:20:00|46.59|45.19|46.49|45.09|46.62|45.22|46.47|45.07|138
1657013100000|2022-07-05 09:25:00|46.51|45.11|46.4|45|46.53|45.13|46.39|44.99|143
1657013400000|2022-07-05 09:30:00|46.41|45.01|46.17|44.77|46.46|45.06|46.11|44.71|164
1657013700000|2022-07-05 09:35:00|46.18|44.78|46.22|44.82|46.33|44.93|46.17|44.77|147
1657014000000|2022-07-05 09:40:00|46.23|44.83|46.11|44.71|46.27|44.87|46.07|44.67|136
1657014300000|2022-07-05 09:45:00|46.12|44.72|46.1|44.7|46.25|44.85|46.06|44.66|178
1657014600000|2022-07-05 09:50:00|46.09|44.69|46.02|44.62|46.1|44.7|45.96|44.56|130
1657014900000|2022-07-05 09:55:00|46.06|44.66|46.18|44.78|46.2|44.8|45.99|44.59|123
1657015200000|2022-07-05 10:00:00|46.19|44.79|46.01|44.61|46.19|44.79|45.88|44.48|222
1657015500000|2022-07-05 10:05:00|46.04|44.64|46.26|44.86|46.26|44.86|46|44.6|109
1657015800000|2022-07-05 10:10:00|46.25|44.85|46.22|44.82|46.29|44.89|46.16|44.76|149
1657016100000|2022-07-05 10:15:00|46.25|44.85|46.23|44.83|46.26|44.86|46.13|44.73|128
1657016400000|2022-07-05 10:20:00|46.24|44.84|46.19|44.79|46.25|44.85|46.16|44.76|122
1657016700000|2022-07-05 10:25:00|46.2|44.8|46.25|44.85|46.29|44.89|46.14|44.74|131
1657017000000|2022-07-05 10:30:00|46.26|44.86|46.35|44.95|46.39|44.99|46.24|44.84|136
1657017300000|2022-07-05 10:35:00|46.34|44.94|46.24|44.84|46.36|44.96|46.22|44.82|156
1657017600000|2022-07-05 10:40:00|46.23|44.83|46.14|44.74|46.24|44.84|46.07|44.67|114
1657017900000|2022-07-05 10:45:00|46.12|44.72|46.18|44.78|46.19|44.79|46.09|44.69|112
1657018200000|2022-07-05 10:50:00|46.17|44.77|46.25|44.85|46.27|44.87|46.16|44.76|81
1657018500000|2022-07-05 10:55:00|46.26|44.86|46.25|44.85|46.28|44.88|46.14|44.74|103
1657018800000|2022-07-05 11:00:00|46.23|44.83|46.25|44.85|46.27|44.87|46.15|44.75|124
1657019100000|2022-07-05 11:05:00|46.23|44.83|46.19|44.79|46.24|44.84|46.12|44.72|82
1657019400000|2022-07-05 11:10:00|46.22|44.82|46.31|44.91|46.34|44.94|46.18|44.78|101
1657019700000|2022-07-05 11:15:00|46.32|44.92|46.35|44.95|46.4|45|46.3|44.9|122
1657020000000|2022-07-05 11:20:00|46.33|44.93|46.31|44.91|46.36|44.96|46.3|44.9|72
1657020300000|2022-07-05 11:25:00|46.34|44.94|46.29|44.89|46.38|44.98|46.28|44.88|64
1657020600000|2022-07-05 11:30:00|46.31|44.91|46.1|44.7|46.34|44.94|46.08|44.68|111
1657020900000|2022-07-05 11:35:00|46.09|44.69|46.06|44.66|46.12|44.72|45.97|44.57|168
1657021200000|2022-07-05 11:40:00|46.07|44.67|45.97|44.57|46.12|44.72|45.91|44.51|166
1657021500000|2022-07-05 11:45:00|46.01|44.61|46.05|44.65|46.09|44.69|45.93|44.53|193
1657021800000|2022-07-05 11:50:00|46.01|44.61|45.84|44.44|46.03|44.63|45.72|44.32|329
1657022100000|2022-07-05 11:55:00|45.82|44.42|45.84|44.44|45.9|44.5|45.73|44.33|249
1657022400000|2022-07-05 12:00:00|45.85|44.45|45.79|44.39|45.92|44.52|45.69|44.29|239
1657022700000|2022-07-05 12:05:00|45.8|44.4|45.79|44.39|45.9|44.5|45.74|44.34|54
1657023000000|2022-07-05 12:10:00|45.77|44.37|45.73|44.33|45.83|44.43|45.7|44.3|136
1657023300000|2022-07-05 12:15:00|45.72|44.32|45.66|44.26|45.73|44.33|45.59|44.19|212
1657023600000|2022-07-05 12:20:00|45.69|44.29|45.59|44.19|45.69|44.29|45.46|44.06|268
1657023900000|2022-07-05 12:25:00|45.6|44.2|45.67|44.27|45.72|44.32|45.57|44.17|162
1657024200000|2022-07-05 12:30:00|45.66|44.26|45.64|44.24|45.73|44.33|45.62|44.22|156
1657024500000|2022-07-05 12:35:00|45.68|44.28|45.57|44.17|45.69|44.29|45.44|44.04|272
1657024800000|2022-07-05 12:40:00|45.58|44.18|45.64|44.24|45.67|44.27|45.55|44.15|148
1657025100000|2022-07-05 12:45:00|45.66|44.26|45.69|44.29|45.71|44.31|45.57|44.17|123
1657025400000|2022-07-05 12:50:00|45.68|44.28|45.61|44.21|45.69|44.29|45.56|44.16|97
1657025700000|2022-07-05 12:55:00|45.62|44.22|45.49|44.09|45.62|44.22|45.46|44.06|205
1657026000000|2022-07-05 13:00:00|45.52|44.12|45.56|44.16|45.61|44.21|45.36|43.96|248
1657026300000|2022-07-05 13:05:00|45.59|44.19|45.56|44.16|45.65|44.25|45.52|44.12|133
1657026600000|2022-07-05 13:10:00|45.59|44.19|45.57|44.17|45.6|44.2|45.51|44.11|114
1657026900000|2022-07-05 13:15:00|45.58|44.18|45.51|44.11|45.63|44.23|45.51|44.11|181
1657027200000|2022-07-05 13:20:00|45.52|44.12|45.45|44.05|45.54|44.14|45.43|44.03|34
1657027500000|2022-07-05 13:25:00|45.44|44.04|45.4|44|45.46|44.06|45.31|43.91|212
1657027800000|2022-07-05 13:30:00|45.42|44.02|45.48|44.08|45.57|44.17|45.27|43.87|411
1657028100000|2022-07-05 13:35:00|45.49|44.09|45.63|44.23|45.68|44.28|45.47|44.07|279
1657028400000|2022-07-05 13:40:00|45.62|44.22|45.45|44.05|45.69|44.29|45.42|44.02|325
1657028700000|2022-07-05 13:45:00|45.5|44.1|45.52|44.12|45.68|44.28|45.43|44.03|291
1657029000000|2022-07-05 13:50:00|45.5|44.1|45.47|44.07|45.54|44.14|45.44|44.04|163
1657029300000|2022-07-05 13:55:00|45.45|44.05|45.35|43.95|45.47|44.07|45.21|43.81|252
1657029600000|2022-07-05 14:00:00|45.29|43.89|45.31|43.91|45.47|44.07|45.24|43.84|266
1657029900000|2022-07-05 14:05:00|45.33|43.93|45.34|43.94|45.4|44|45.26|43.86|126
1657030200000|2022-07-05 14:10:00|45.33|43.93|45.54|44.14|45.57|44.17|45.33|43.93|205
1657030500000|2022-07-05 14:15:00|45.56|44.16|45.38|43.98|45.56|44.16|45.36|43.96|260
1657030800000|2022-07-05 14:20:00|45.37|43.97|45.57|44.17|45.64|44.24|45.37|43.97|162
1657031100000|2022-07-05 14:25:00|45.62|44.22|45.57|44.17|45.64|44.24|45.53|44.13|199
1657031400000|2022-07-05 14:30:00|45.58|44.18|45.52|44.12|45.62|44.22|45.5|44.1|205
1657031700000|2022-07-05 14:35:00|45.53|44.13|45.62|44.22|45.69|44.29|45.51|44.11|317
1657032000000|2022-07-05 14:40:00|45.63|44.23|45.54|44.14|45.65|44.25|45.53|44.13|235
1657032300000|2022-07-05 14:45:00|45.53|44.13|45.46|44.06|45.54|44.14|45.36|43.96|282
1657032600000|2022-07-05 14:50:00|45.43|44.03|45.37|43.97|45.47|44.07|45.33|43.93|190
1657032900000|2022-07-05 14:55:00|45.39|43.99|45.47|44.07|45.48|44.08|45.35|43.95|130
1657033200000|2022-07-05 15:00:00|45.46|44.06|45.46|44.06|45.51|44.11|45.34|43.94|260
1657033500000|2022-07-05 15:05:00|45.48|44.08|45.29|43.89|45.49|44.09|45.26|43.86|219
1657033800000|2022-07-05 15:10:00|45.28|43.88|45.31|43.91|45.32|43.92|45.14|43.74|307
1657034100000|2022-07-05 15:15:00|45.3|43.9|45.38|43.98|45.4|44|45.26|43.86|252
1657034400000|2022-07-05 15:20:00|45.39|43.99|45.38|43.98|45.44|44.04|45.33|43.93|182
1657034700000|2022-07-05 15:25:00|45.37|43.97|45.45|44.05|45.47|44.07|45.37|43.97|116
1657035000000|2022-07-05 15:30:00|45.43|44.03|45.45|44.05|45.52|44.12|45.38|43.98|130
1657035300000|2022-07-05 15:35:00|45.44|44.04|45.38|43.98|45.54|44.14|45.35|43.95|195
1657035600000|2022-07-05 15:40:00|45.39|43.99|45.49|44.09|45.52|44.12|45.38|43.98|120
1657035900000|2022-07-05 15:45:00|45.47|44.07|45.52|44.12|45.56|44.16|45.47|44.07|153
1657036200000|2022-07-05 15:50:00|45.53|44.13|45.63|44.23|45.64|44.24|45.49|44.09|122
1657036500000|2022-07-05 15:55:00|45.62|44.22|45.57|44.17|45.65|44.25|45.55|44.15|154
1657036800000|2022-07-05 16:00:00|45.59|44.19|45.44|44.04|45.62|44.22|45.4|44|256
1657037100000|2022-07-05 16:05:00|45.46|44.06|45.58|44.18|45.61|44.21|45.4|44|189
1657037400000|2022-07-05 16:10:00|45.57|44.17|45.62|44.22|45.7|44.3|45.56|44.16|251
1657037700000|2022-07-05 16:15:00|45.61|44.21|45.7|44.3|45.78|44.38|45.56|44.16|249
1657038000000|2022-07-05 16:20:00|45.69|44.29|45.76|44.36|45.78|44.38|45.62|44.22|272
1657038300000|2022-07-05 16:25:00|45.75|44.35|45.61|44.21|45.79|44.39|45.57|44.17|275
1657038600000|2022-07-05 16:30:00|45.62|44.22|45.62|44.22|45.7|44.3|45.6|44.2|132
1657038900000|2022-07-05 16:35:00|45.66|44.26|45.64|44.24|45.69|44.29|45.62|44.22|118
1657039200000|2022-07-05 16:40:00|45.65|44.25|45.5|44.1|45.67|44.27|45.47|44.07|173
1657039500000|2022-07-05 16:45:00|45.49|44.09|45.49|44.09|45.56|44.16|45.44|44.04|198
1657039800000|2022-07-05 16:50:00|45.5|44.1|45.5|44.1|45.57|44.17|45.48|44.08|136
1657040100000|2022-07-05 16:55:00|45.49|44.09|45.5|44.1|45.54|44.14|45.44|44.04|132
1657040400000|2022-07-05 17:00:00|45.51|44.11|45.52|44.12|45.56|44.16|45.47|44.07|134
1657040700000|2022-07-05 17:05:00|45.53|44.13|45.66|44.26|45.71|44.31|45.51|44.11|154
1657041000000|2022-07-05 17:10:00|45.65|44.25|45.69|44.29|45.73|44.33|45.65|44.25|108
1657041300000|2022-07-05 17:15:00|45.68|44.28|45.82|44.42|45.82|44.42|45.68|44.28|84
1657041600000|2022-07-05 17:20:00|45.81|44.41|45.72|44.32|45.86|44.46|45.71|44.31|197
1657041900000|2022-07-05 17:25:00|45.73|44.33|45.73|44.33|45.82|44.42|45.72|44.32|167
1657042200000|2022-07-05 17:30:00|45.72|44.32|45.79|44.39|45.81|44.41|45.68|44.28|173
1657042500000|2022-07-05 17:35:00|45.8|44.4|45.79|44.39|45.84|44.44|45.76|44.36|237
1657042800000|2022-07-05 17:40:00|45.8|44.4|45.72|44.32|45.83|44.43|45.7|44.3|156
1657043100000|2022-07-05 17:45:00|45.71|44.31|45.7|44.3|45.73|44.33|45.59|44.19|143
1657043400000|2022-07-05 17:50:00|45.69|44.29|45.76|44.36|45.82|44.42|45.68|44.28|142
1657043700000|2022-07-05 17:55:00|45.78|44.38|45.72|44.32|45.78|44.38|45.7|44.3|73
1657044000000|2022-07-05 18:00:00|45.74|44.34|45.78|44.38|45.85|44.45|45.7|44.3|130
1657044300000|2022-07-05 18:05:00|45.79|44.39|45.67|44.27|45.79|44.39|45.62|44.22|137
1657044600000|2022-07-05 18:10:00|45.68|44.28|45.74|44.34|45.74|44.34|45.64|44.24|113
1657044900000|2022-07-05 18:15:00|45.73|44.33|45.68|44.28|45.74|44.34|45.67|44.27|111
1657045200000|2022-07-05 18:20:00|45.69|44.29|45.78|44.38|45.79|44.39|45.66|44.26|107
1657045500000|2022-07-05 18:25:00|45.79|44.39|45.78|44.38|45.85|44.45|45.74|44.34|105
1657045800000|2022-07-05 18:30:00|45.79|44.39|45.88|44.48|45.91|44.51|45.79|44.39|138
1657046100000|2022-07-05 18:35:00|45.89|44.49|46.1|44.7|46.11|44.71|45.87|44.47|224
1657046400000|2022-07-05 18:40:00|46.09|44.69|45.91|44.51|46.12|44.72|45.83|44.43|240
1657046700000|2022-07-05 18:45:00|45.92|44.52|46.02|44.62|46.06|44.66|45.9|44.5|209
1657047000000|2022-07-05 18:50:00|46.01|44.61|46.11|44.71|46.12|44.72|45.99|44.59|265
1657047300000|2022-07-05 18:55:00|46.12|44.72|46.19|44.79|46.2|44.8|46.07|44.67|202
1657047600000|2022-07-05 19:00:00|46.2|44.8|46.32|44.92|46.34|44.94|46.13|44.73|281
1657047900000|2022-07-05 19:05:00|46.33|44.93|46.34|44.94|46.38|44.98|46.28|44.88|166
1657048200000|2022-07-05 19:10:00|46.33|44.93|46.43|45.03|46.45|45.05|46.32|44.92|153
1657048500000|2022-07-05 19:15:00|46.42|45.02|46.28|44.88|46.44|45.04|46.24|44.84|152
1657048800000|2022-07-05 19:20:00|46.26|44.86|46.37|44.97|46.4|45|46.26|44.86|101
1657049100000|2022-07-05 19:25:00|46.42|45.02|46.39|44.99|46.45|45.05|46.36|44.96|164
1657049400000|2022-07-05 19:30:00|46.38|44.98|46.41|45.01|46.48|45.08|46.37|44.97|161
1657049700000|2022-07-05 19:35:00|46.42|45.02|46.52|45.12|46.54|45.14|46.39|44.99|122
1657050000000|2022-07-05 19:40:00|46.5|45.1|46.56|45.16|46.63|45.23|46.47|45.07|249
1657050300000|2022-07-05 19:45:00|46.55|45.15|46.64|45.24|46.66|45.26|46.54|45.14|102
1657050600000|2022-07-05 19:50:00|46.65|45.25|46.61|45.21|46.68|45.28|46.59|45.19|160
1657050900000|2022-07-05 19:55:00|46.62|45.22|46.45|45.05|46.65|45.25|46.34|44.94|261
1657051200000|2022-07-05 20:00:00|46.44|45.04|46.5|45.1|46.52|45.12|46.4|45|214
1657051500000|2022-07-05 20:05:00|46.49|45.09|46.84|45.44|46.85|45.45|46.49|45.09|215
1657051800000|2022-07-05 20:10:00|46.83|45.43|46.98|45.58|46.99|45.59|46.83|45.43|323
1657052100000|2022-07-05 20:15:00|46.97|45.57|46.73|45.33|46.99|45.59|46.73|45.33|232
1657052400000|2022-07-05 20:20:00|46.74|45.34|46.68|45.28|46.84|45.44|46.61|45.21|214
1657052700000|2022-07-05 20:25:00|46.67|45.27|46.63|45.23|46.71|45.31|46.61|45.21|164
1657053000000|2022-07-05 20:30:00|46.65|45.25|46.8|45.4|46.83|45.43|46.61|45.21|139
1657053300000|2022-07-05 20:35:00|46.81|45.41|46.58|45.18|46.82|45.42|46.57|45.17|159
1657053600000|2022-07-05 20:40:00|46.57|45.17|46.54|45.14|46.6|45.2|46.48|45.08|140
1657053900000|2022-07-05 20:45:00|46.55|45.15|46.49|45.09|46.57|45.17|46.45|45.05|148
1657054200000|2022-07-05 20:50:00|46.5|45.1|46.53|45.13|46.54|45.14|46.46|45.06|127
1657054500000|2022-07-05 20:55:00|46.52|45.12|46.52|45.12|46.57|45.17|46.51|45.11|79
1657054800000|2022-07-05 21:00:00|46.53|45.13|46.63|45.23|46.67|45.27|46.53|45.13|87
1657055100000|2022-07-05 21:05:00|46.62|45.22|46.52|45.12|46.66|45.26|46.5|45.1|76
1657055400000|2022-07-05 21:10:00|46.53|45.13|46.29|44.89|46.53|45.13|46.27|44.87|187
1657055700000|2022-07-05 21:15:00|46.3|44.9|46.38|44.98|46.38|44.98|46.3|44.9|98
1657056000000|2022-07-05 21:20:00|46.41|45.01|46.31|44.91|46.41|45.01|46.3|44.9|155
1657056300000|2022-07-05 21:25:00|46.3|44.9|46.37|44.97|46.37|44.97|46.26|44.86|80
1657056600000|2022-07-05 21:30:00|46.39|44.99|46.47|45.07|46.53|45.13|46.37|44.97|70
1657056900000|2022-07-05 21:35:00|46.46|45.06|46.45|45.05|46.48|45.08|46.44|45.04|49
1657057200000|2022-07-05 21:40:00|46.44|45.04|46.59|45.19|46.63|45.23|46.44|45.04|112
1657057500000|2022-07-05 21:45:00|46.58|45.18|46.67|45.27|46.71|45.31|46.55|45.15|143
1657057800000|2022-07-05 21:50:00|46.66|45.26|46.47|45.07|46.67|45.27|46.45|45.05|136
1657058100000|2022-07-05 21:55:00|46.46|45.06|46.49|45.09|46.52|45.12|46.45|45.05|95
1657058400000|2022-07-05 22:00:00|46.5|45.1|46.54|45.14|46.61|45.21|46.44|45.04|173
1657058700000|2022-07-05 22:05:00|46.55|45.15|46.68|45.28|46.74|45.34|46.54|45.14|174
1657059000000|2022-07-05 22:10:00|46.7|45.3|46.57|45.17|46.7|45.3|46.45|45.05|183
1657059300000|2022-07-05 22:15:00|46.58|45.18|46.4|45|46.58|45.18|46.38|44.98|199
1657059600000|2022-07-05 22:20:00|46.39|44.99|46.45|45.05|46.48|45.08|46.37|44.97|123
1657059900000|2022-07-05 22:25:00|46.43|45.03|46.3|44.9|46.45|45.05|46.28|44.88|143
1657060200000|2022-07-05 22:30:00|46.31|44.91|46.34|44.94|46.37|44.97|46.3|44.9|93
1657060500000|2022-07-05 22:35:00|46.33|44.93|46.46|45.06|46.55|45.15|46.32|44.92|108
1657060800000|2022-07-05 22:40:00|46.49|45.09|46.47|45.07|46.53|45.13|46.44|45.04|96
1657061100000|2022-07-05 22:45:00|46.46|45.06|46.55|45.15|46.57|45.17|46.45|45.05|115
1657061400000|2022-07-05 22:50:00|46.58|45.18|46.47|45.07|46.58|45.18|46.44|45.04|87
1657061700000|2022-07-05 22:55:00|46.49|45.09|46.58|45.18|46.6|45.2|46.47|45.07|119
1657062000000|2022-07-05 23:00:00|46.57|45.17|46.6|45.2|46.65|45.25|46.56|45.16|106
1657062300000|2022-07-05 23:05:00|46.61|45.21|46.49|45.09|46.63|45.23|46.48|45.08|140
1657062600000|2022-07-05 23:10:00|46.48|45.08|46.36|44.96|46.5|45.1|46.35|44.95|150
1657062900000|2022-07-05 23:15:00|46.37|44.97|46.42|45.02|46.45|45.05|46.37|44.97|133
1657063200000|2022-07-05 23:20:00|46.45|45.05|46.41|45.01|46.49|45.09|46.41|45.01|96
1657063500000|2022-07-05 23:25:00|46.42|45.02|46.08|44.68|46.43|45.03|46.08|44.68|224
1657063800000|2022-07-05 23:30:00|46.09|44.69|46.09|44.69|46.22|44.82|46.03|44.63|280
1657064100000|2022-07-05 23:35:00|46.07|44.67|46.28|44.88|46.32|44.92|46.07|44.67|221
1657064400000|2022-07-05 23:40:00|46.27|44.87|46.27|44.87|46.32|44.92|46.21|44.81|121
1657064700000|2022-07-05 23:45:00|46.25|44.85|46.58|45.18|46.64|45.24|46.25|44.85|187
1657065000000|2022-07-05 23:50:00|46.59|45.19|46.47|45.07|46.61|45.21|46.44|45.04|140
1657065300000|2022-07-05 23:55:00|46.46|45.06|46.41|45.01|46.51|45.11|46.41|45.01|113
1657065600000|2022-07-06 00:00:00|46.4|45|46.45|45.05|46.5|45.1|46.33|44.93|189
1657065900000|2022-07-06 00:05:00|46.46|45.06|46.39|44.99|46.47|45.07|46.37|44.97|124
1657066200000|2022-07-06 00:10:00|46.38|44.98|46.34|44.94|46.5|45.1|46.32|44.92|164
1657066500000|2022-07-06 00:15:00|46.33|44.93|46.35|44.95|46.46|45.06|46.32|44.92|139
1657066800000|2022-07-06 00:20:00|46.33|44.93|46.09|44.69|46.38|44.98|46.05|44.65|183
1657067100000|2022-07-06 00:25:00|46.1|44.7|46.14|44.74|46.18|44.78|46.06|44.66|146
1657067400000|2022-07-06 00:30:00|46.15|44.75|46.38|44.98|46.43|45.03|46.15|44.75|168
1657067700000|2022-07-06 00:35:00|46.39|44.99|46.39|44.99|46.45|45.05|46.35|44.95|172
1657068000000|2022-07-06 00:40:00|46.38|44.98|46.56|45.16|46.59|45.19|46.38|44.98|207
1657068300000|2022-07-06 00:45:00|46.54|45.14|46.61|45.21|46.64|45.24|46.43|45.03|279
1657068600000|2022-07-06 00:50:00|46.6|45.2|46.5|45.1|46.63|45.23|46.48|45.08|197
1657068900000|2022-07-06 00:55:00|46.51|45.11|46.36|44.96|46.52|45.12|46.35|44.95|118
1657069200000|2022-07-06 01:00:00|46.38|44.98|46.34|44.94|46.47|45.07|46.32|44.92|173
1657069500000|2022-07-06 01:05:00|46.35|44.95|46.41|45.01|46.45|45.05|46.34|44.94|152
1657069800000|2022-07-06 01:10:00|46.42|45.02|46.26|44.86|46.42|45.02|46.23|44.83|173
1657070100000|2022-07-06 01:15:00|46.24|44.84|46.25|44.85|46.29|44.89|46.18|44.78|196
1657070400000|2022-07-06 01:20:00|46.24|44.84|46.29|44.89|46.35|44.95|46.24|44.84|100
1657070700000|2022-07-06 01:25:00|46.3|44.9|46.27|44.87|46.34|44.94|46.23|44.83|96
1657071000000|2022-07-06 01:30:00|46.26|44.86|46.23|44.83|46.29|44.89|46.2|44.8|90
1657071300000|2022-07-06 01:35:00|46.24|44.84|46.11|44.71|46.24|44.84|46.1|44.7|151
1657071600000|2022-07-06 01:40:00|46.12|44.72|45.8|44.4|46.15|44.75|45.73|44.33|249
1657071900000|2022-07-06 01:45:00|45.81|44.41|45.64|44.24|45.85|44.45|45.57|44.17|243
1657072200000|2022-07-06 01:50:00|45.65|44.25|45.73|44.33|45.81|44.41|45.64|44.24|151
1657072500000|2022-07-06 01:55:00|45.74|44.34|45.76|44.36|45.9|44.5|45.66|44.26|156
1657072800000|2022-07-06 02:00:00|45.75|44.35|45.69|44.29|45.8|44.4|45.61|44.21|166
1657073100000|2022-07-06 02:05:00|45.67|44.27|45.68|44.28|45.71|44.31|45.62|44.22|118
1657073400000|2022-07-06 02:10:00|45.69|44.29|45.72|44.32|45.77|44.37|45.61|44.21|130
1657073700000|2022-07-06 02:15:00|45.74|44.34|45.9|44.5|45.91|44.51|45.72|44.32|111
1657074000000|2022-07-06 02:20:00|45.88|44.48|45.83|44.43|45.94|44.54|45.78|44.38|99
1657074300000|2022-07-06 02:25:00|45.84|44.44|45.83|44.43|45.87|44.47|45.79|44.39|98
1657074600000|2022-07-06 02:30:00|45.85|44.45|45.45|44.05|45.9|44.5|45.4|44|213
1657074900000|2022-07-06 02:35:00|45.47|44.07|45.58|44.18|45.61|44.21|45.47|44.07|154
1657075200000|2022-07-06 02:40:00|45.59|44.19|45.58|44.18|45.64|44.24|45.53|44.13|112
1657075500000|2022-07-06 02:45:00|45.56|44.16|45.64|44.24|45.68|44.28|45.56|44.16|85
1657075800000|2022-07-06 02:50:00|45.62|44.22|45.66|44.26|45.69|44.29|45.58|44.18|95
1657076100000|2022-07-06 02:55:00|45.64|44.24|45.68|44.28|45.75|44.35|45.64|44.24|90
1657076400000|2022-07-06 03:00:00|45.67|44.27|45.74|44.34|45.74|44.34|45.62|44.22|96
1657076700000|2022-07-06 03:05:00|45.73|44.33|45.76|44.36|45.82|44.42|45.73|44.33|91
1657077000000|2022-07-06 03:10:00|45.77|44.37|45.83|44.43|45.86|44.46|45.61|44.21|159
1657077300000|2022-07-06 03:15:00|45.82|44.42|45.77|44.37|45.94|44.54|45.73|44.33|173
1657077600000|2022-07-06 03:20:00|45.79|44.39|45.92|44.52|45.96|44.56|45.73|44.33|117
1657077900000|2022-07-06 03:25:00|45.93|44.53|45.91|44.51|45.94|44.54|45.85|44.45|100
1657078200000|2022-07-06 03:30:00|45.9|44.5|45.98|44.58|46.02|44.62|45.9|44.5|151
1657078500000|2022-07-06 03:35:00|45.99|44.59|45.98|44.58|46.02|44.62|45.92|44.52|88
1657078800000|2022-07-06 03:40:00|45.97|44.57|45.98|44.58|45.98|44.58|45.91|44.51|85
1657079100000|2022-07-06 03:45:00|45.96|44.56|45.95|44.55|45.97|44.57|45.89|44.49|104
1657079400000|2022-07-06 03:50:00|45.94|44.54|46.15|44.75|46.18|44.78|45.94|44.54|135
1657079700000|2022-07-06 03:55:00|46.16|44.76|46.12|44.72|46.22|44.82|46.08|44.68|146
1657080000000|2022-07-06 04:00:00|46.13|44.73|46.08|44.68|46.13|44.73|46.04|44.64|140
1657080300000|2022-07-06 04:05:00|46.09|44.69|46.4|45|46.44|45.04|46.08|44.68|125
1657080600000|2022-07-06 04:10:00|46.41|45.01|46.49|45.09|46.57|45.17|46.37|44.97|261
1657080900000|2022-07-06 04:15:00|46.5|45.1|46.54|45.14|46.63|45.23|46.48|45.08|246
1657081200000|2022-07-06 04:20:00|46.53|45.13|46.96|45.56|46.96|45.56|46.4|45|204
1657081500000|2022-07-06 04:25:00|46.93|45.53|46.58|45.18|46.94|45.54|46.58|45.18|189
1657081800000|2022-07-06 04:30:00|46.59|45.19|46.48|45.08|46.62|45.22|46.47|45.07|101
1657082100000|2022-07-06 04:35:00|46.49|45.09|46.47|45.07|46.53|45.13|46.4|45|134
1657082400000|2022-07-06 04:40:00|46.48|45.08|46.4|45|46.49|45.09|46.34|44.94|176
1657082700000|2022-07-06 04:45:00|46.38|44.98|46.41|45.01|46.46|45.06|46.37|44.97|117
1657083000000|2022-07-06 04:50:00|46.43|45.03|46.36|44.96|46.46|45.06|46.35|44.95|65
1657083300000|2022-07-06 04:55:00|46.35|44.95|46.31|44.91|46.37|44.97|46.24|44.84|95
1657083600000|2022-07-06 05:00:00|46.3|44.9|46.28|44.88|46.36|44.96|46.25|44.85|107
1657083900000|2022-07-06 05:05:00|46.3|44.9|46.42|45.02|46.44|45.04|46.28|44.88|87
1657084200000|2022-07-06 05:10:00|46.43|45.03|46.59|45.19|46.6|45.2|46.42|45.02|109
1657084500000|2022-07-06 05:15:00|46.6|45.2|46.45|45.05|46.65|45.25|46.43|45.03|130
1657084800000|2022-07-06 05:20:00|46.46|45.06|46.19|44.79|46.47|45.07|46.16|44.76|137
1657085100000|2022-07-06 05:25:00|46.21|44.81|46.24|44.84|46.29|44.89|46.17|44.77|165
1657085400000|2022-07-06 05:30:00|46.25|44.85|46.24|44.84|46.27|44.87|46.14|44.74|180
1657085700000|2022-07-06 05:35:00|46.23|44.83|46.31|44.91|46.31|44.91|46.21|44.81|102
1657086000000|2022-07-06 05:40:00|46.3|44.9|46.39|44.99|46.4|45|46.3|44.9|169
1657086300000|2022-07-06 05:45:00|46.38|44.98|46.48|45.08|46.54|45.14|46.33|44.93|136
1657086600000|2022-07-06 05:50:00|46.47|45.07|46.45|45.05|46.48|45.08|46.42|45.02|94
1657086900000|2022-07-06 05:55:00|46.44|45.04|46.36|44.96|46.45|45.05|46.31|44.91|164
1657087200000|2022-07-06 06:00:00|46.37|44.97|46.38|44.98|46.54|45.14|46.37|44.97|122
1657087500000|2022-07-06 06:05:00|46.37|44.97|46.35|44.95|46.4|45|46.3|44.9|105
1657087800000|2022-07-06 06:10:00|46.36|44.96|46.42|45.02|46.43|45.03|46.32|44.92|97
1657088100000|2022-07-06 06:15:00|46.44|45.04|46.46|45.06|46.49|45.09|46.4|45|127
1657088400000|2022-07-06 06:20:00|46.48|45.08|46.42|45.02|46.49|45.09|46.41|45.01|81
1657088700000|2022-07-06 06:25:00|46.39|44.99|46.24|44.84|46.41|45.01|46.14|44.74|191
1657089000000|2022-07-06 06:30:00|46.23|44.83|46.3|44.9|46.37|44.97|46.2|44.8|166
1657089300000|2022-07-06 06:35:00|46.28|44.88|46.24|44.84|46.31|44.91|46.13|44.73|148
1657089600000|2022-07-06 06:40:00|46.23|44.83|46.35|44.95|46.35|44.95|46.23|44.83|67
1657089900000|2022-07-06 06:45:00|46.38|44.98|46.43|45.03|46.45|45.05|46.3|44.9|119
1657090200000|2022-07-06 06:50:00|46.42|45.02|46.44|45.04|46.48|45.08|46.35|44.95|104
1657090500000|2022-07-06 06:55:00|46.46|45.06|46.52|45.12|46.57|45.17|46.45|45.05|121
1657090800000|2022-07-06 07:00:00|46.53|45.13|46.52|45.12|46.63|45.23|46.5|45.1|189
1657091100000|2022-07-06 07:05:00|46.51|45.11|46.44|45.04|46.64|45.24|46.44|45.04|166
1657091400000|2022-07-06 07:10:00|46.45|45.05|46.49|45.09|46.54|45.14|46.44|45.04|154
1657091700000|2022-07-06 07:15:00|46.48|45.08|46.5|45.1|46.52|45.12|46.46|45.06|125
1657092000000|2022-07-06 07:20:00|46.51|45.11|46.54|45.14|46.69|45.29|46.49|45.09|189
1657092300000|2022-07-06 07:25:00|46.55|45.15|46.58|45.18|46.63|45.23|46.5|45.1|167
1657092600000|2022-07-06 07:30:00|46.59|45.19|46.54|45.14|46.63|45.23|46.48|45.08|157
1657092900000|2022-07-06 07:35:00|46.55|45.15|46.58|45.18|46.58|45.18|46.41|45.01|127
1657093200000|2022-07-06 07:40:00|46.56|45.16|46.61|45.21|46.64|45.24|46.55|45.15|120
1657093500000|2022-07-06 07:45:00|46.6|45.2|46.39|44.99|46.62|45.22|46.38|44.98|114
1657093800000|2022-07-06 07:50:00|46.41|45.01|46.45|45.05|46.46|45.06|46.36|44.96|115
1657094100000|2022-07-06 07:55:00|46.46|45.06|46.45|45.05|46.49|45.09|46.4|45|128
1657094400000|2022-07-06 08:00:00|46.46|45.06|46.35|44.95|46.5|45.1|46.27|44.87|129
1657094700000|2022-07-06 08:05:00|46.36|44.96|46.61|45.21|46.69|45.29|46.32|44.92|252
1657095000000|2022-07-06 08:10:00|46.62|45.22|46.64|45.24|46.72|45.32|46.61|45.21|216
1657095300000|2022-07-06 08:15:00|46.65|45.25|46.6|45.2|46.67|45.27|46.55|45.15|159
1657095600000|2022-07-06 08:20:00|46.61|45.21|46.62|45.22|46.71|45.31|46.56|45.16|183
1657095900000|2022-07-06 08:25:00|46.61|45.21|46.51|45.11|46.63|45.23|46.5|45.1|148
1657096200000|2022-07-06 08:30:00|46.54|45.14|46.51|45.11|46.58|45.18|46.48|45.08|139
1657096500000|2022-07-06 08:35:00|46.5|45.1|46.51|45.11|46.53|45.13|46.38|44.98|175
1657096800000|2022-07-06 08:40:00|46.52|45.12|46.47|45.07|46.6|45.2|46.47|45.07|140
1657097100000|2022-07-06 08:45:00|46.48|45.08|46.39|44.99|46.5|45.1|46.35|44.95|133
1657097400000|2022-07-06 08:50:00|46.42|45.02|46.5|45.1|46.54|45.14|46.36|44.96|108
1657097700000|2022-07-06 08:55:00|46.51|45.11|46.47|45.07|46.55|45.15|46.46|45.06|108
1657098000000|2022-07-06 09:00:00|46.46|45.06|46.36|44.96|46.56|45.16|46.34|44.94|141
1657098300000|2022-07-06 09:05:00|46.37|44.97|46.62|45.22|46.66|45.26|46.36|44.96|135
1657098600000|2022-07-06 09:10:00|46.63|45.23|46.54|45.14|46.72|45.32|46.51|45.11|122
1657098900000|2022-07-06 09:15:00|46.55|45.15|46.71|45.31|46.72|45.32|46.51|45.11|96
1657099200000|2022-07-06 09:20:00|46.72|45.32|46.8|45.4|46.85|45.45|46.72|45.32|151
1657099500000|2022-07-06 09:25:00|46.81|45.41|46.77|45.37|46.85|45.45|46.72|45.32|90
1657099800000|2022-07-06 09:30:00|46.82|45.42|46.69|45.29|46.82|45.42|46.69|45.29|53
1657100100000|2022-07-06 09:35:00|46.7|45.3|46.68|45.28|46.77|45.37|46.65|45.25|58
1657100400000|2022-07-06 09:40:00|46.69|45.29|46.69|45.29|46.7|45.3|46.64|45.24|47
1657100700000|2022-07-06 09:45:00|46.68|45.28|46.68|45.28|46.7|45.3|46.61|45.21|45
1657101000000|2022-07-06 09:50:00|46.67|45.27|46.72|45.32|46.74|45.34|46.59|45.19|72
1657101300000|2022-07-06 09:55:00|46.71|45.31|46.64|45.24|46.71|45.31|46.59|45.19|66
1657101600000|2022-07-06 10:00:00|46.65|45.25|46.54|45.14|46.67|45.27|46.52|45.12|83
1657101900000|2022-07-06 10:05:00|46.53|45.13|46.54|45.14|46.64|45.24|46.49|45.09|89
1657102200000|2022-07-06 10:10:00|46.53|45.13|46.53|45.13|46.59|45.19|46.51|45.11|97
1657102500000|2022-07-06 10:15:00|46.54|45.14|46.45|45.05|46.55|45.15|46.43|45.03|98
1657102800000|2022-07-06 10:20:00|46.46|45.06|46.45|45.05|46.48|45.08|46.34|44.94|151
1657103100000|2022-07-06 10:25:00|46.47|45.07|46.56|45.16|46.57|45.17|46.44|45.04|143
1657103400000|2022-07-06 10:30:00|46.58|45.18|46.57|45.17|46.68|45.28|46.57|45.17|121
1657103700000|2022-07-06 10:35:00|46.56|45.16|46.34|44.94|46.57|45.17|46.31|44.91|136
1657104000000|2022-07-06 10:40:00|46.33|44.93|46.39|44.99|46.46|45.06|46.29|44.89|189
1657104300000|2022-07-06 10:45:00|46.38|44.98|46.32|44.92|46.43|45.03|46.28|44.88|120
1657104600000|2022-07-06 10:50:00|46.3|44.9|46.29|44.89|46.36|44.96|46.25|44.85|141
1657104900000|2022-07-06 10:55:00|46.3|44.9|46.34|44.94|46.35|44.95|46.28|44.88|102
1657105200000|2022-07-06 11:00:00|46.33|44.93|46.29|44.89|46.36|44.96|46.29|44.89|100
1657105500000|2022-07-06 11:05:00|46.28|44.88|46.35|44.95|46.4|45|46.24|44.84|132
1657105800000|2022-07-06 11:10:00|46.36|44.96|46.25|44.85|46.36|44.96|46.24|44.84|81
1657106100000|2022-07-06 11:15:00|46.26|44.86|46.13|44.73|46.26|44.86|46.13|44.73|142
1657106400000|2022-07-06 11:20:00|46.14|44.74|46.13|44.73|46.15|44.75|46.05|44.65|62
1657106700000|2022-07-06 11:25:00|46.12|44.72|46.19|44.79|46.19|44.79|46.09|44.69|64
1657107000000|2022-07-06 11:30:00|46.2|44.8|46.22|44.82|46.26|44.86|46.15|44.75|70
1657107300000|2022-07-06 11:35:00|46.23|44.83|46.23|44.83|46.26|44.86|46.19|44.79|45
1657107600000|2022-07-06 11:40:00|46.22|44.82|46.28|44.88|46.29|44.89|46.2|44.8|87
1657107900000|2022-07-06 11:45:00|46.27|44.87|46.19|44.79|46.28|44.88|46.17|44.77|78
1657108200000|2022-07-06 11:50:00|46.18|44.78|46.2|44.8|46.23|44.83|46.16|44.76|83
1657108500000|2022-07-06 11:55:00|46.21|44.81|46.25|44.85|46.27|44.87|46.17|44.77|51
1657108800000|2022-07-06 12:00:00|46.24|44.84|46.09|44.69|46.29|44.89|46.03|44.63|156
1657109100000|2022-07-06 12:05:00|46.1|44.7|46.01|44.61|46.15|44.75|45.96|44.56|96
1657109400000|2022-07-06 12:10:00|46.02|44.62|46.04|44.64|46.09|44.69|46|44.6|70
1657109700000|2022-07-06 12:15:00|46.05|44.65|46.11|44.71|46.17|44.77|46.01|44.61|136
1657110000000|2022-07-06 12:20:00|46.09|44.69|46.31|44.91|46.37|44.97|46.09|44.69|206
1657110300000|2022-07-06 12:25:00|46.32|44.92|46.19|44.79|46.33|44.93|46.18|44.78|123
1657110600000|2022-07-06 12:30:00|46.2|44.8|46.31|44.91|46.34|44.94|46.2|44.8|117
1657110900000|2022-07-06 12:35:00|46.32|44.92|46.35|44.95|46.41|45.01|46.31|44.91|83
1657111200000|2022-07-06 12:40:00|46.37|44.97|46.37|44.97|46.4|45|46.29|44.89|73
1657111500000|2022-07-06 12:45:00|46.38|44.98|46.36|44.96|46.42|45.02|46.31|44.91|87
1657111800000|2022-07-06 12:50:00|46.38|44.98|46.29|44.89|46.38|44.98|46.28|44.88|72
1657112100000|2022-07-06 12:55:00|46.28|44.88|46.32|44.92|46.34|44.94|46.25|44.85|60
1657112400000|2022-07-06 13:00:00|46.31|44.91|46.29|44.89|46.34|44.94|46.26|44.86|103
1657112700000|2022-07-06 13:05:00|46.3|44.9|46.25|44.85|46.33|44.93|46.25|44.85|80
1657113000000|2022-07-06 13:10:00|46.26|44.86|46.49|45.09|46.49|45.09|46.25|44.85|137
1657113300000|2022-07-06 13:15:00|46.48|45.08|46.51|45.11|46.52|45.12|46.41|45.01|148
1657113600000|2022-07-06 13:20:00|46.52|45.12|46.5|45.1|46.54|45.14|46.47|45.07|117
1657113900000|2022-07-06 13:25:00|46.49|45.09|46.48|45.08|46.54|45.14|46.44|45.04|176
1657114200000|2022-07-06 13:30:00|46.49|45.09|46.58|45.18|46.66|45.26|46.37|44.97|244
1657114500000|2022-07-06 13:35:00|46.56|45.16|46.17|44.77|46.59|45.19|46.12|44.72|296
1657114800000|2022-07-06 13:40:00|46.16|44.76|46.28|44.88|46.34|44.94|46.11|44.71|292
1657115100000|2022-07-06 13:45:00|46.3|44.9|46.25|44.85|46.31|44.91|46.07|44.67|193
1657115400000|2022-07-06 13:50:00|46.23|44.83|46.39|44.99|46.41|45.01|46.22|44.82|182
1657115700000|2022-07-06 13:55:00|46.38|44.98|46.47|45.07|46.48|45.08|46.32|44.92|213
1657116000000|2022-07-06 14:00:00|46.46|45.06|46.45|45.05|46.52|45.12|46.37|44.97|258
1657116300000|2022-07-06 14:05:00|46.46|45.06|46.62|45.22|46.66|45.26|46.44|45.04|198
1657116600000|2022-07-06 14:10:00|46.61|45.21|46.37|44.97|46.63|45.23|46.29|44.89|216
1657116900000|2022-07-06 14:15:00|46.38|44.98|46.28|44.88|46.39|44.99|46.27|44.87|175
1657117200000|2022-07-06 14:20:00|46.29|44.89|46.31|44.91|46.37|44.97|46.25|44.85|154
1657117500000|2022-07-06 14:25:00|46.3|44.9|46.45|45.05|46.49|45.09|46.28|44.88|137
1657117800000|2022-07-06 14:30:00|46.46|45.06|46.4|45|46.53|45.13|46.39|44.99|102
1657118100000|2022-07-06 14:35:00|46.41|45.01|46.42|45.02|46.42|45.02|46.33|44.93|91
1657118400000|2022-07-06 14:40:00|46.44|45.04|46.52|45.12|46.55|45.15|46.37|44.97|102
1657118700000|2022-07-06 14:45:00|46.53|45.13|46.46|45.06|46.54|45.14|46.45|45.05|92
1657119000000|2022-07-06 14:50:00|46.45|45.05|46.43|45.03|46.46|45.06|46.41|45.01|41
1657119300000|2022-07-06 14:55:00|46.42|45.02|46.45|45.05|46.46|45.06|46.38|44.98|48
1657119600000|2022-07-06 15:00:00|46.44|45.04|46.33|44.93|46.47|45.07|46.29|44.89|94
1657119900000|2022-07-06 15:05:00|46.34|44.94|46.34|44.94|46.37|44.97|46.32|44.92|41
1657120200000|2022-07-06 15:10:00|46.33|44.93|46.34|44.94|46.36|44.96|46.28|44.88|72
1657120500000|2022-07-06 15:15:00|46.33|44.93|46.38|44.98|46.4|45|46.33|44.93|61
1657120800000|2022-07-06 15:20:00|46.37|44.97|46.26|44.86|46.38|44.98|46.23|44.83|78
1657121100000|2022-07-06 15:25:00|46.25|44.85|46.27|44.87|46.29|44.89|46.2|44.8|71
1657121400000|2022-07-06 15:30:00|46.26|44.86|46.25|44.85|46.28|44.88|46.17|44.77|91
1657121700000|2022-07-06 15:35:00|46.24|44.84|46.2|44.8|46.27|44.87|46.18|44.78|88
1657122000000|2022-07-06 15:40:00|46.21|44.81|46.23|44.83|46.29|44.89|46.16|44.76|91
1657122300000|2022-07-06 15:45:00|46.22|44.82|46.31|44.91|46.36|44.96|46.2|44.8|111
1657122600000|2022-07-06 15:50:00|46.32|44.92|46.28|44.88|46.37|44.97|46.27|44.87|66
1657122900000|2022-07-06 15:55:00|46.27|44.87|46.31|44.91|46.32|44.92|46.25|44.85|48
1657123200000|2022-07-06 16:00:00|46.3|44.9|46.3|44.9|46.36|44.96|46.28|44.88|58
1657123500000|2022-07-06 16:05:00|46.31|44.91|46.31|44.91|46.33|44.93|46.26|44.86|53
1657123800000|2022-07-06 16:10:00|46.32|44.92|46.46|45.06|46.47|45.07|46.3|44.9|52
1657124100000|2022-07-06 16:15:00|46.47|45.07|46.54|45.14|46.59|45.19|46.46|45.06|74
1657124400000|2022-07-06 16:20:00|46.53|45.13|46.3|44.9|46.54|45.14|46.29|44.89|62
1657124700000|2022-07-06 16:25:00|46.31|44.91|46.45|45.05|46.47|45.07|46.3|44.9|25
1657125000000|2022-07-06 16:30:00|46.44|45.04|46.45|45.05|46.45|45.05|46.38|44.98|40
1657125300000|2022-07-06 16:35:00|46.44|45.04|46.5|45.1|46.53|45.13|46.42|45.02|57
1657125600000|2022-07-06 16:40:00|46.49|45.09|46.52|45.12|46.53|45.13|46.44|45.04|39
1657125900000|2022-07-06 16:45:00|46.53|45.13|46.57|45.17|46.61|45.21|46.51|45.11|69
1657126200000|2022-07-06 16:50:00|46.56|45.16|46.59|45.19|46.72|45.32|46.56|45.16|91
1657126500000|2022-07-06 16:55:00|46.6|45.2|46.57|45.17|46.62|45.22|46.53|45.13|45
1657126800000|2022-07-06 17:00:00|46.58|45.18|46.58|45.18|46.68|45.28|46.55|45.15|89
1657127100000|2022-07-06 17:05:00|46.59|45.19|46.58|45.18|46.65|45.25|46.58|45.18|55
1657127400000|2022-07-06 17:10:00|46.59|45.19|46.51|45.11|46.59|45.19|46.47|45.07|84
1657127700000|2022-07-06 17:15:00|46.5|45.1|46.5|45.1|46.51|45.11|46.42|45.02|94
1657128000000|2022-07-06 17:20:00|46.51|45.11|46.48|45.08|46.52|45.12|46.44|45.04|63
1657128300000|2022-07-06 17:25:00|46.49|45.09|46.45|45.05|46.49|45.09|46.42|45.02|94
1657128600000|2022-07-06 17:30:00|46.44|45.04|46.37|44.97|46.45|45.05|46.34|44.94|103
1657128900000|2022-07-06 17:35:00|46.38|44.98|46.43|45.03|46.44|45.04|46.36|44.96|72
1657129200000|2022-07-06 17:40:00|46.44|45.04|46.42|45.02|46.5|45.1|46.42|45.02|88
1657129500000|2022-07-06 17:45:00|46.41|45.01|46.47|45.07|46.48|45.08|46.37|44.97|104
1657129800000|2022-07-06 17:50:00|46.49|45.09|46.5|45.1|46.51|45.11|46.44|45.04|60
1657130100000|2022-07-06 17:55:00|46.51|45.11|46.48|45.08|46.55|45.15|46.47|45.07|92
1657130400000|2022-07-06 18:00:00|46.47|45.07|46.33|44.93|46.57|45.17|46.29|44.89|261
1657130700000|2022-07-06 18:05:00|46.34|44.94|46.49|45.09|46.72|45.32|46.34|44.94|294
1657131000000|2022-07-06 18:10:00|46.51|45.11|46.39|44.99|46.52|45.12|46.25|44.85|313
1657131300000|2022-07-06 18:15:00|46.4|45|46.25|44.85|46.41|45.01|46.23|44.83|238
1657131600000|2022-07-06 18:20:00|46.26|44.86|46.35|44.95|46.4|45|46.24|44.84|142
1657131900000|2022-07-06 18:25:00|46.37|44.97|46.57|45.17|46.57|45.17|46.24|44.84|183
1657132200000|2022-07-06 18:30:00|46.58|45.18|46.58|45.18|46.68|45.28|46.56|45.16|201
1657132500000|2022-07-06 18:35:00|46.57|45.17|46.62|45.22|46.68|45.28|46.55|45.15|189
1657132800000|2022-07-06 18:40:00|46.63|45.23|46.65|45.25|46.74|45.34|46.63|45.23|195
1657133100000|2022-07-06 18:45:00|46.67|45.27|46.74|45.34|46.8|45.4|46.66|45.26|147
1657133400000|2022-07-06 18:50:00|46.72|45.32|46.64|45.24|46.76|45.36|46.6|45.2|158
1657133700000|2022-07-06 18:55:00|46.63|45.23|46.62|45.22|46.69|45.29|46.53|45.13|176
1657134000000|2022-07-06 19:00:00|46.64|45.24|46.52|45.12|46.64|45.24|46.49|45.09|116
1657134300000|2022-07-06 19:05:00|46.5|45.1|46.7|45.3|46.71|45.31|46.49|45.09|126
1657134600000|2022-07-06 19:10:00|46.69|45.29|46.72|45.32|46.79|45.39|46.68|45.28|146
1657134900000|2022-07-06 19:15:00|46.74|45.34|46.78|45.38|46.83|45.43|46.71|45.31|181
1657135200000|2022-07-06 19:20:00|46.79|45.39|46.81|45.41|46.83|45.43|46.74|45.34|138
1657135500000|2022-07-06 19:25:00|46.79|45.39|46.69|45.29|46.82|45.42|46.68|45.28|110
1657135800000|2022-07-06 19:30:00|46.7|45.3|46.68|45.28|46.71|45.31|46.63|45.23|96
1657136100000|2022-07-06 19:35:00|46.69|45.29|46.65|45.25|46.77|45.37|46.65|45.25|111
1657136400000|2022-07-06 19:40:00|46.66|45.26|46.55|45.15|46.67|45.27|46.54|45.14|85
1657136700000|2022-07-06 19:45:00|46.57|45.17|46.56|45.16|46.58|45.18|46.51|45.11|188
1657137000000|2022-07-06 19:50:00|46.54|45.14|46.51|45.11|46.55|45.15|46.45|45.05|164
1657137300000|2022-07-06 19:55:00|46.5|45.1|46.56|45.16|46.57|45.17|46.49|45.09|94
1657137600000|2022-07-06 20:00:00|46.57|45.17|46.59|45.19|46.63|45.23|46.52|45.12|194
1657137900000|2022-07-06 20:05:00|46.58|45.18|46.67|45.27|46.67|45.27|46.53|45.13|126
1657138200000|2022-07-06 20:10:00|46.65|45.25|46.55|45.15|46.67|45.27|46.53|45.13|109
1657138500000|2022-07-06 20:15:00|46.54|45.14|46.56|45.16|46.58|45.18|46.49|45.09|106
1657138800000|2022-07-06 20:20:00|46.55|45.15|46.59|45.19|46.64|45.24|46.52|45.12|79
1657139100000|2022-07-06 20:25:00|46.58|45.18|46.65|45.25|46.76|45.36|46.58|45.18|91
1657139400000|2022-07-06 20:30:00|46.64|45.24|46.75|45.35|46.78|45.38|46.64|45.24|87
1657139700000|2022-07-06 20:35:00|46.74|45.34|46.75|45.35|46.78|45.38|46.72|45.32|90
1657140000000|2022-07-06 20:40:00|46.74|45.34|46.63|45.23|46.84|45.44|46.59|45.19|134
1657140300000|2022-07-06 20:45:00|46.62|45.22|46.62|45.22|46.67|45.27|46.52|45.12|100
1657140600000|2022-07-06 20:50:00|46.61|45.21|46.82|45.42|46.93|45.53|46.59|45.19|161
1657140900000|2022-07-06 20:55:00|46.83|45.43|46.82|45.42|46.92|45.52|46.81|45.41|118
1657141200000|2022-07-06 21:00:00|46.81|45.41|46.79|45.39|46.92|45.52|46.79|45.39|121
1657141500000|2022-07-06 21:05:00|46.8|45.4|46.79|45.39|46.84|45.44|46.78|45.38|48
1657141800000|2022-07-06 21:10:00|46.78|45.38|46.86|45.46|46.88|45.48|46.78|45.38|48
1657142100000|2022-07-06 21:15:00|46.86|45.46|46.84|45.44|46.87|45.47|46.82|45.42|81
1657142400000|2022-07-06 21:20:00|46.85|45.45|46.81|45.41|46.89|45.49|46.73|45.33|68
1657142700000|2022-07-06 21:25:00|46.82|45.42|46.75|45.35|46.82|45.42|46.75|45.35|39
1657143000000|2022-07-06 21:30:00|46.74|45.34|46.77|45.37|46.78|45.38|46.74|45.34|27
1657143300000|2022-07-06 21:35:00|46.76|45.36|46.76|45.36|46.78|45.38|46.7|45.3|75
1657143600000|2022-07-06 21:40:00|46.77|45.37|46.67|45.27|46.77|45.37|46.64|45.24|148
1657143900000|2022-07-06 21:45:00|46.68|45.28|46.72|45.32|46.73|45.33|46.64|45.24|97
1657144200000|2022-07-06 21:50:00|46.73|45.33|46.75|45.35|46.75|45.35|46.69|45.29|44
1657144500000|2022-07-06 21:55:00|46.74|45.34|46.77|45.37|46.78|45.38|46.73|45.33|25
1657144800000|2022-07-06 22:00:00|46.78|45.38|46.83|45.43|46.84|45.44|46.72|45.32|128
1657145100000|2022-07-06 22:05:00|46.86|45.46|47.03|45.63|47.17|45.77|46.83|45.43|300
1657145400000|2022-07-06 22:10:00|47.02|45.62|46.99|45.59|47.15|45.75|46.96|45.56|243
1657145700000|2022-07-06 22:15:00|46.97|45.57|47.05|45.65|47.08|45.68|46.93|45.53|175
1657146000000|2022-07-06 22:20:00|47.03|45.63|47|45.6|47.07|45.67|46.94|45.54|152
1657146300000|2022-07-06 22:25:00|47.01|45.61|46.97|45.57|47.01|45.61|46.93|45.53|96
1657146600000|2022-07-06 22:30:00|46.98|45.58|46.94|45.54|47|45.6|46.89|45.49|114
1657146900000|2022-07-06 22:35:00|46.95|45.55|47|45.6|47.05|45.65|46.93|45.53|120
1657147200000|2022-07-06 22:40:00|46.99|45.59|46.98|45.58|47.02|45.62|46.94|45.54|117
1657147500000|2022-07-06 22:45:00|46.97|45.57|46.84|45.44|46.99|45.59|46.82|45.42|105
1657147800000|2022-07-06 22:50:00|46.83|45.43|46.86|45.46|46.9|45.5|46.81|45.41|82
1657148100000|2022-07-06 22:55:00|46.88|45.48|46.89|45.49|46.95|45.55|46.86|45.46|86
1657148400000|2022-07-06 23:00:00|46.91|45.51|47.14|45.74|47.17|45.77|46.86|45.46|197
1657148700000|2022-07-06 23:05:00|47.15|45.75|47.05|45.65|47.21|45.81|47.05|45.65|262
1657149000000|2022-07-06 23:10:00|47.06|45.66|47.05|45.65|47.07|45.67|47|45.6|133
1657149300000|2022-07-06 23:15:00|47.06|45.66|47.02|45.62|47.14|45.74|47.01|45.61|149
1657149600000|2022-07-06 23:20:00|47.01|45.61|46.8|45.4|47.05|45.65|46.8|45.4|148
1657149900000|2022-07-06 23:25:00|46.81|45.41|46.89|45.49|46.92|45.52|46.81|45.41|129
1657150200000|2022-07-06 23:30:00|46.9|45.5|46.98|45.58|47.04|45.64|46.89|45.49|110
1657150500000|2022-07-06 23:35:00|46.99|45.59|46.87|45.47|47|45.6|46.86|45.46|95
1657150800000|2022-07-06 23:40:00|46.86|45.46|46.83|45.43|46.9|45.5|46.82|45.42|76
1657151100000|2022-07-06 23:45:00|46.84|45.44|46.99|45.59|47|45.6|46.83|45.43|83
1657151400000|2022-07-06 23:50:00|46.98|45.58|46.93|45.53|47.02|45.62|46.93|45.53|54
1657151700000|2022-07-06 23:55:00|46.91|45.51|46.9|45.5|46.93|45.53|46.87|45.47|87
1657152000000|2022-07-07 00:00:00|46.89|45.49|46.85|45.45|47.01|45.61|46.82|45.42|117
1657152300000|2022-07-07 00:05:00|46.86|45.46|46.87|45.47|46.88|45.48|46.78|45.38|176
1657152600000|2022-07-07 00:10:00|46.88|45.48|47.01|45.61|47.02|45.62|46.85|45.45|84
1657152900000|2022-07-07 00:15:00|47.02|45.62|46.86|45.46|47.04|45.64|46.84|45.44|97
1657153200000|2022-07-07 00:20:00|46.87|45.47|46.98|45.58|46.98|45.58|46.82|45.42|153
1657153500000|2022-07-07 00:25:00|46.97|45.57|46.83|45.43|46.99|45.59|46.82|45.42|111
1657153800000|2022-07-07 00:30:00|46.84|45.44|46.92|45.52|46.97|45.57|46.82|45.42|136
1657154100000|2022-07-07 00:35:00|46.93|45.53|46.93|45.53|46.97|45.57|46.9|45.5|104
1657154400000|2022-07-07 00:40:00|46.94|45.54|46.95|45.55|47.08|45.68|46.91|45.51|89
1657154700000|2022-07-07 00:45:00|46.96|45.56|46.9|45.5|47.02|45.62|46.89|45.49|154
1657155000000|2022-07-07 00:50:00|46.91|45.51|47.01|45.61|47.01|45.61|46.88|45.48|117
1657155300000|2022-07-07 00:55:00|47.02|45.62|46.97|45.57|47.02|45.62|46.94|45.54|62
1657155600000|2022-07-07 01:00:00|46.96|45.56|46.9|45.5|46.97|45.57|46.84|45.44|163
1657155900000|2022-07-07 01:05:00|46.91|45.51|46.85|45.45|46.93|45.53|46.84|45.44|104
1657156200000|2022-07-07 01:10:00|46.86|45.46|46.92|45.52|46.93|45.53|46.85|45.45|72
1657156500000|2022-07-07 01:15:00|46.93|45.53|47|45.6|47.19|45.79|46.9|45.5|247
1657156800000|2022-07-07 01:20:00|47.01|45.61|47.36|45.96|47.4|46|46.99|45.59|127
1657157100000|2022-07-07 01:25:00|47.35|45.95|47.34|45.94|47.39|45.99|47.24|45.84|181
1657157400000|2022-07-07 01:30:00|47.35|45.95|47.39|45.99|47.45|46.05|47.32|45.92|172
1657157700000|2022-07-07 01:35:00|47.4|46|47.35|45.95|47.45|46.05|47.34|45.94|98
1657158000000|2022-07-07 01:40:00|47.34|45.94|47.24|45.84|47.36|45.96|47.16|45.76|185
1657158300000|2022-07-07 01:45:00|47.26|45.86|47.29|45.89|47.31|45.91|47.21|45.81|138
1657158600000|2022-07-07 01:50:00|47.28|45.88|47.2|45.8|47.37|45.97|47.2|45.8|83
1657158900000|2022-07-07 01:55:00|47.21|45.81|47.26|45.86|47.3|45.9|47.19|45.79|92
1657159200000|2022-07-07 02:00:00|47.25|45.85|47.53|46.13|47.53|46.13|47.25|45.85|149
1657159500000|2022-07-07 02:05:00|47.54|46.14|47.53|46.13|47.58|46.18|47.47|46.07|147
1657159800000|2022-07-07 02:10:00|47.54|46.14|47.48|46.08|47.56|46.16|47.47|46.07|109
1657160100000|2022-07-07 02:15:00|47.49|46.09|47.34|45.94|47.54|46.14|47.31|45.91|133
1657160400000|2022-07-07 02:20:00|47.33|45.93|47.31|45.91|47.35|45.95|47.25|45.85|128
1657160700000|2022-07-07 02:25:00|47.3|45.9|47.31|45.91|47.36|45.96|47.2|45.8|120
1657161000000|2022-07-07 02:30:00|47.32|45.92|47.18|45.78|47.32|45.92|47.17|45.77|149
1657161300000|2022-07-07 02:35:00|47.19|45.79|47.15|45.75|47.2|45.8|47.12|45.72|136
1657161600000|2022-07-07 02:40:00|47.14|45.74|47.12|45.72|47.16|45.76|47.08|45.68|103
1657161900000|2022-07-07 02:45:00|47.11|45.71|47.13|45.73|47.16|45.76|47.07|45.67|141
1657162200000|2022-07-07 02:50:00|47.11|45.71|47.11|45.71|47.14|45.74|47.08|45.68|129
1657162500000|2022-07-07 02:55:00|47.12|45.72|47.1|45.7|47.14|45.74|47.08|45.68|130
1657162800000|2022-07-07 03:00:00|47.12|45.72|47.02|45.62|47.15|45.75|47.01|45.61|149
1657163100000|2022-07-07 03:05:00|47.01|45.61|47.02|45.62|47.07|45.67|47.01|45.61|123
1657163400000|2022-07-07 03:10:00|47.03|45.63|47.09|45.69|47.09|45.69|47|45.6|70
1657163700000|2022-07-07 03:15:00|47.08|45.68|47.09|45.69|47.09|45.69|47.01|45.61|74
1657164000000|2022-07-07 03:20:00|47.08|45.68|47|45.6|47.08|45.68|46.99|45.59|75
1657164300000|2022-07-07 03:25:00|46.99|45.59|47.02|45.62|47.03|45.63|46.95|45.55|69
1657164600000|2022-07-07 03:30:00|47.03|45.63|47|45.6|47.04|45.64|46.94|45.54|82
1657164900000|2022-07-07 03:35:00|46.99|45.59|46.97|45.57|47.01|45.61|46.95|45.55|59
1657165200000|2022-07-07 03:40:00|46.96|45.56|47.08|45.68|47.08|45.68|46.94|45.54|114
1657165500000|2022-07-07 03:45:00|47.07|45.67|47.01|45.61|47.13|45.73|46.98|45.58|103
1657165800000|2022-07-07 03:50:00|47.02|45.62|47.06|45.66|47.1|45.7|47.01|45.61|62
1657166100000|2022-07-07 03:55:00|47.05|45.65|47.09|45.69|47.1|45.7|47.05|45.65|44
1657166400000|2022-07-07 04:00:00|47.08|45.68|47.08|45.68|47.12|45.72|47.02|45.62|75
1657166700000|2022-07-07 04:05:00|47.09|45.69|47.02|45.62|47.13|45.73|46.99|45.59|108
1657167000000|2022-07-07 04:10:00|47.03|45.63|47.02|45.62|47.07|45.67|46.99|45.59|86
1657167300000|2022-07-07 04:15:00|47.01|45.61|47.13|45.73|47.13|45.73|47|45.6|106
1657167600000|2022-07-07 04:20:00|47.12|45.72|47.11|45.71|47.13|45.73|47.08|45.68|64
1657167900000|2022-07-07 04:25:00|47.13|45.73|47.01|45.61|47.13|45.73|46.98|45.58|117
1657168200000|2022-07-07 04:30:00|47.02|45.62|47.1|45.7|47.11|45.71|46.98|45.58|97
1657168500000|2022-07-07 04:35:00|47.11|45.71|47.23|45.83|47.26|45.86|47.11|45.71|110
1657168800000|2022-07-07 04:40:00|47.24|45.84|47.23|45.83|47.25|45.85|47.19|45.79|99
1657169100000|2022-07-07 04:45:00|47.24|45.84|47.26|45.86|47.27|45.87|47.18|45.78|92
1657169400000|2022-07-07 04:50:00|47.25|45.85|47.26|45.86|47.29|45.89|47.24|45.84|70
1657169700000|2022-07-07 04:55:00|47.28|45.88|47.22|45.82|47.28|45.88|47.21|45.81|49
1657170000000|2022-07-07 05:00:00|47.23|45.83|47.26|45.86|47.28|45.88|47.19|45.79|107
1657170300000|2022-07-07 05:05:00|47.25|45.85|47.37|45.97|47.37|45.97|47.23|45.83|68
1657170600000|2022-07-07 05:10:00|47.36|45.96|47.38|45.98|47.38|45.98|47.3|45.9|81
1657170900000|2022-07-07 05:15:00|47.37|45.97|47.31|45.91|47.39|45.99|47.29|45.89|131
1657171200000|2022-07-07 05:20:00|47.32|45.92|47.3|45.9|47.35|45.95|47.28|45.88|136
1657171500000|2022-07-07 05:25:00|47.29|45.89|47.26|45.86|47.32|45.92|47.22|45.82|81
1657171800000|2022-07-07 05:30:00|47.25|45.85|47.33|45.93|47.34|45.94|47.24|45.84|115
1657172100000|2022-07-07 05:35:00|47.32|45.92|47.29|45.89|47.33|45.93|47.26|45.86|93
1657172400000|2022-07-07 05:40:00|47.3|45.9|47.24|45.84|47.3|45.9|47.22|45.82|117
1657172700000|2022-07-07 05:45:00|47.25|45.85|47.21|45.81|47.27|45.87|47.21|45.81|123
1657173000000|2022-07-07 05:50:00|47.2|45.8|47.06|45.66|47.21|45.81|47.04|45.64|192
1657173300000|2022-07-07 05:55:00|47.07|45.67|47.09|45.69|47.11|45.71|47.04|45.64|137
1657173600000|2022-07-07 06:00:00|47.08|45.68|47.08|45.68|47.12|45.72|47.06|45.66|151
1657173900000|2022-07-07 06:05:00|47.09|45.69|47.09|45.69|47.11|45.71|47.05|45.65|130
1657174200000|2022-07-07 06:10:00|47.1|45.7|47.08|45.68|47.11|45.71|47.06|45.66|92
1657174500000|2022-07-07 06:15:00|47.09|45.69|47.11|45.71|47.13|45.73|47.08|45.68|107
1657174800000|2022-07-07 06:20:00|47.12|45.72|47.11|45.71|47.14|45.74|47.1|45.7|29
1657175100000|2022-07-07 06:25:00|47.12|45.72|47.14|45.74|47.14|45.74|47.1|45.7|51
1657175400000|2022-07-07 06:30:00|47.13|45.73|47.12|45.72|47.2|45.8|47.11|45.71|96
1657175700000|2022-07-07 06:35:00|47.13|45.73|47.16|45.76|47.19|45.79|47.13|45.73|84
1657176000000|2022-07-07 06:40:00|47.17|45.77|47.13|45.73|47.17|45.77|47.12|45.72|69
1657176300000|2022-07-07 06:45:00|47.14|45.74|47.09|45.69|47.14|45.74|47.05|45.65|93
1657176600000|2022-07-07 06:50:00|47.08|45.68|47.18|45.78|47.19|45.79|47.08|45.68|59
1657176900000|2022-07-07 06:55:00|47.19|45.79|47.12|45.72|47.19|45.79|47.09|45.69|62
1657177200000|2022-07-07 07:00:00|47.11|45.71|47.13|45.73|47.15|45.75|47.09|45.69|74
1657177500000|2022-07-07 07:05:00|47.14|45.74|47.18|45.78|47.19|45.79|47.13|45.73|60
1657177800000|2022-07-07 07:10:00|47.17|45.77|47.13|45.73|47.19|45.79|47.12|45.72|79
1657178100000|2022-07-07 07:15:00|47.12|45.72|47.1|45.7|47.16|45.76|47.09|45.69|57
1657178400000|2022-07-07 07:20:00|47.11|45.71|47.16|45.76|47.16|45.76|47.1|45.7|43
1657178700000|2022-07-07 07:25:00|47.15|45.75|47.21|45.81|47.23|45.83|47.14|45.74|67
1657179000000|2022-07-07 07:30:00|47.22|45.82|47.33|45.93|47.35|45.95|47.22|45.82|100
1657179300000|2022-07-07 07:35:00|47.32|45.92|47.31|45.91|47.34|45.94|47.28|45.88|117
1657179600000|2022-07-07 07:40:00|47.3|45.9|47.29|45.89|47.32|45.92|47.26|45.86|63
1657179900000|2022-07-07 07:45:00|47.28|45.88|47.29|45.89|47.33|45.93|47.27|45.87|56
1657180200000|2022-07-07 07:50:00|47.28|45.88|47.27|45.87|47.29|45.89|47.25|45.85|68
1657180500000|2022-07-07 07:55:00|47.28|45.88|47.2|45.8|47.28|45.88|47.18|45.78|75
1657180800000|2022-07-07 08:00:00|47.21|45.81|47.22|45.82|47.25|45.85|47.21|45.81|52
1657181100000|2022-07-07 08:05:00|47.21|45.81|47.25|45.85|47.25|45.85|47.2|45.8|63
1657181400000|2022-07-07 08:10:00|47.26|45.86|47.29|45.89|47.31|45.91|47.25|45.85|61
1657181700000|2022-07-07 08:15:00|47.28|45.88|47.25|45.85|47.31|45.91|47.2|45.8|94
1657182000000|2022-07-07 08:20:00|47.26|45.86|47.25|45.85|47.27|45.87|47.22|45.82|51
1657182300000|2022-07-07 08:25:00|47.24|45.84|47.3|45.9|47.31|45.91|47.24|45.84|59
1657182600000|2022-07-07 08:30:00|47.31|45.91|47.28|45.88|47.34|45.94|47.27|45.87|106
1657182900000|2022-07-07 08:35:00|47.27|45.87|47.28|45.88|47.31|45.91|47.26|45.86|72
1657183200000|2022-07-07 08:40:00|47.27|45.87|47.29|45.89|47.29|45.89|47.21|45.81|85
1657183500000|2022-07-07 08:45:00|47.28|45.88|47.43|46.03|47.47|46.07|47.28|45.88|181
1657183800000|2022-07-07 08:50:00|47.44|46.04|47.42|46.02|47.49|46.09|47.41|46.01|158
1657184100000|2022-07-07 08:55:00|47.43|46.03|47.44|46.04|47.48|46.08|47.38|45.98|91
1657184400000|2022-07-07 09:00:00|47.43|46.03|47.36|45.96|47.46|46.06|47.35|45.95|151
1657184700000|2022-07-07 09:05:00|47.35|45.95|47.38|45.98|47.39|45.99|47.3|45.9|87
1657185000000|2022-07-07 09:10:00|47.39|45.99|47.37|45.97|47.41|46.01|47.37|45.97|21
1657185300000|2022-07-07 09:15:00|47.36|45.96|47.35|45.95|47.38|45.98|47.34|45.94|26
1657185600000|2022-07-07 09:20:00|47.36|45.96|47.31|45.91|47.36|45.96|47.31|45.91|16
1657185900000|2022-07-07 09:25:00|47.3|45.9|47.32|45.92|47.34|45.94|47.3|45.9|25
1657186200000|2022-07-07 09:30:00|47.31|45.91|47.3|45.9|47.34|45.94|47.29|45.89|36
1657186500000|2022-07-07 09:35:00|47.31|45.91|47.31|45.91|47.32|45.92|47.28|45.88|45
1657186800000|2022-07-07 09:40:00|47.32|45.92|47.34|45.94|47.36|45.96|47.31|45.91|45
1657187100000|2022-07-07 09:45:00|47.35|45.95|47.43|46.03|47.48|46.08|47.34|45.94|137
1657187400000|2022-07-07 09:50:00|47.42|46.02|47.37|45.97|47.43|46.03|47.36|45.96|126
1657187700000|2022-07-07 09:55:00|47.36|45.96|47.38|45.98|47.39|45.99|47.36|45.96|59
1657188000000|2022-07-07 10:00:00|47.39|45.99|47.39|45.99|47.4|46|47.37|45.97|27
1657188300000|2022-07-07 10:05:00|47.4|46|47.37|45.97|47.43|46.03|47.34|45.94|90
1657188600000|2022-07-07 10:10:00|47.36|45.96|47.36|45.96|47.38|45.98|47.32|45.92|82
1657188900000|2022-07-07 10:15:00|47.35|45.95|47.35|45.95|47.37|45.97|47.34|45.94|41
1657189200000|2022-07-07 10:20:00|47.34|45.94|47.37|45.97|47.38|45.98|47.33|45.93|54
1657189500000|2022-07-07 10:25:00|47.38|45.98|47.39|45.99|47.39|45.99|47.35|45.95|18
1657189800000|2022-07-07 10:30:00|47.4|46|47.36|45.96|47.41|46.01|47.35|45.95|42
1657190100000|2022-07-07 10:35:00|47.37|45.97|47.37|45.97|47.38|45.98|47.33|45.93|51
1657190400000|2022-07-07 10:40:00|47.36|45.96|47.36|45.96|47.38|45.98|47.35|45.95|27
1657190700000|2022-07-07 10:45:00|47.35|45.95|47.19|45.79|47.36|45.96|47.18|45.78|127
1657191000000|2022-07-07 10:50:00|47.2|45.8|47.12|45.72|47.2|45.8|47.1|45.7|100
1657191300000|2022-07-07 10:55:00|47.13|45.73|47.19|45.79|47.21|45.81|47.13|45.73|100
1657191600000|2022-07-07 11:00:00|47.2|45.8|47.17|45.77|47.21|45.81|47.15|45.75|76
1657191900000|2022-07-07 11:05:00|47.18|45.78|47.23|45.83|47.23|45.83|47.17|45.77|41
1657192200000|2022-07-07 11:10:00|47.22|45.82|47.25|45.85|47.25|45.85|47.21|45.81|68
1657192500000|2022-07-07 11:15:00|47.24|45.84|47.2|45.8|47.24|45.84|47.19|45.79|82
1657192800000|2022-07-07 11:20:00|47.19|45.79|47.16|45.76|47.21|45.81|47.15|45.75|57
1657193100000|2022-07-07 11:25:00|47.17|45.77|47.12|45.72|47.18|45.78|47.11|45.71|82
1657193400000|2022-07-07 11:30:00|47.11|45.71|47.15|45.75|47.16|45.76|47.1|45.7|128
1657193700000|2022-07-07 11:35:00|47.14|45.74|47.17|45.77|47.18|45.78|47.13|45.73|64
1657194000000|2022-07-07 11:40:00|47.18|45.78|47.19|45.79|47.2|45.8|47.16|45.76|69
1657194300000|2022-07-07 11:45:00|47.2|45.8|47.2|45.8|47.23|45.83|47.16|45.76|83
1657194600000|2022-07-07 11:50:00|47.21|45.81|47.22|45.82|47.22|45.82|47.16|45.76|62
1657194900000|2022-07-07 11:55:00|47.23|45.83|47.26|45.86|47.26|45.86|47.21|45.81|70
1657195200000|2022-07-07 12:00:00|47.25|45.85|47.24|45.84|47.26|45.86|47.21|45.81|116
1657195500000|2022-07-07 12:05:00|47.23|45.83|47.2|45.8|47.25|45.85|47.17|45.77|118
1657195800000|2022-07-07 12:10:00|47.22|45.82|47.24|45.84|47.24|45.84|47.18|45.78|135
1657196100000|2022-07-07 12:15:00|47.23|45.83|47.25|45.85|47.43|46.03|47.22|45.82|200
1657196400000|2022-07-07 12:20:00|47.24|45.84|47.12|45.72|47.26|45.86|47.11|45.71|173
1657196700000|2022-07-07 12:25:00|47.11|45.71|47.15|45.75|47.17|45.77|47.1|45.7|119
1657197000000|2022-07-07 12:30:00|47.14|45.74|46.98|45.58|47.16|45.76|46.97|45.57|117
1657197300000|2022-07-07 12:35:00|46.97|45.57|47.05|45.65|47.06|45.66|46.92|45.52|59
1657197600000|2022-07-07 12:40:00|47.06|45.66|47.1|45.7|47.15|45.75|47.06|45.66|67
1657197900000|2022-07-07 12:45:00|47.09|45.69|47.09|45.69|47.12|45.72|47.02|45.62|68
1657198200000|2022-07-07 12:50:00|47.1|45.7|47.1|45.7|47.14|45.74|47.07|45.67|113
1657198500000|2022-07-07 12:55:00|47.09|45.69|47.05|45.65|47.11|45.71|47.03|45.63|81
1657198800000|2022-07-07 13:00:00|47.06|45.66|47.07|45.67|47.1|45.7|47.05|45.65|67
1657199100000|2022-07-07 13:05:00|47.08|45.68|47.03|45.63|47.08|45.68|46.97|45.57|128
1657199400000|2022-07-07 13:10:00|47.02|45.62|47.07|45.67|47.07|45.67|46.99|45.59|102
1657199700000|2022-07-07 13:15:00|47.06|45.66|47|45.6|47.08|45.68|46.98|45.58|98
1657200000000|2022-07-07 13:20:00|47.01|45.61|46.94|45.54|47.01|45.61|46.92|45.52|86
1657200300000|2022-07-07 13:25:00|46.93|45.53|46.94|45.54|46.96|45.56|46.93|45.53|42
1657200600000|2022-07-07 13:30:00|46.95|45.55|47.06|45.66|47.07|45.67|46.87|45.47|178
1657200900000|2022-07-07 13:35:00|47.07|45.67|47.06|45.66|47.13|45.73|47.03|45.63|172
1657201200000|2022-07-07 13:40:00|47.07|45.67|47.26|45.86|47.28|45.88|47.06|45.66|144
1657201500000|2022-07-07 13:45:00|47.27|45.87|47.26|45.86|47.33|45.93|47.23|45.83|166
1657201800000|2022-07-07 13:50:00|47.27|45.87|47.22|45.82|47.27|45.87|47.16|45.76|154
1657202100000|2022-07-07 13:55:00|47.23|45.83|47.27|45.87|47.3|45.9|47.22|45.82|120
1657202400000|2022-07-07 14:00:00|47.26|45.86|47.21|45.81|47.29|45.89|47.18|45.78|129
1657202700000|2022-07-07 14:05:00|47.2|45.8|47.38|45.98|47.43|46.03|47.15|45.75|185
1657203000000|2022-07-07 14:10:00|47.39|45.99|47.39|45.99|47.43|46.03|47.29|45.89|253
1657203300000|2022-07-07 14:15:00|47.4|46|47.79|46.39|47.8|46.4|47.4|46|275
1657203600000|2022-07-07 14:20:00|47.78|46.38|47.63|46.23|47.79|46.39|47.54|46.14|169
1657203900000|2022-07-07 14:25:00|47.64|46.24|47.73|46.33|47.73|46.33|47.62|46.22|177
1657204200000|2022-07-07 14:30:00|47.72|46.32|47.84|46.44|47.85|46.45|47.7|46.3|233
1657204500000|2022-07-07 14:35:00|47.83|46.43|47.86|46.46|47.95|46.55|47.81|46.41|202
1657204800000|2022-07-07 14:40:00|47.85|46.45|47.91|46.51|47.97|46.57|47.83|46.43|193
1657205100000|2022-07-07 14:45:00|47.92|46.52|47.84|46.44|47.93|46.53|47.75|46.35|115
1657205400000|2022-07-07 14:50:00|47.83|46.43|47.95|46.55|47.96|46.56|47.83|46.43|125
1657205700000|2022-07-07 14:55:00|47.96|46.56|47.86|46.46|47.96|46.56|47.83|46.43|122
1657206000000|2022-07-07 15:00:00|47.87|46.47|48.05|46.65|48.1|46.7|47.85|46.45|96
1657206300000|2022-07-07 15:05:00|48.06|46.66|47.82|46.42|48.06|46.66|47.82|46.42|166
1657206600000|2022-07-07 15:10:00|47.83|46.43|47.77|46.37|47.83|46.43|47.76|46.36|115
1657206900000|2022-07-07 15:15:00|47.78|46.38|47.78|46.38|47.81|46.41|47.7|46.3|103
1657207200000|2022-07-07 15:20:00|47.79|46.39|47.82|46.42|47.84|46.44|47.77|46.37|86
1657207500000|2022-07-07 15:25:00|47.83|46.43|47.77|46.37|47.84|46.44|47.76|46.36|64
1657207800000|2022-07-07 15:30:00|47.76|46.36|47.69|46.29|47.79|46.39|47.66|46.26|95
1657208100000|2022-07-07 15:35:00|47.68|46.28|47.64|46.24|47.69|46.29|47.64|46.24|137
1657208400000|2022-07-07 15:40:00|47.63|46.23|47.63|46.23|47.68|46.28|47.61|46.21|98
1657208700000|2022-07-07 15:45:00|47.64|46.24|47.67|46.27|47.69|46.29|47.63|46.23|68
1657209000000|2022-07-07 15:50:00|47.68|46.28|47.65|46.25|47.68|46.28|47.63|46.23|98
1657209300000|2022-07-07 15:55:00|47.64|46.24|47.69|46.29|47.69|46.29|47.63|46.23|54
1657209600000|2022-07-07 16:00:00|47.68|46.28|47.78|46.38|47.8|46.4|47.67|46.27|110
1657209900000|2022-07-07 16:05:00|47.79|46.39|47.7|46.3|47.8|46.4|47.65|46.25|132
1657210200000|2022-07-07 16:10:00|47.68|46.28|47.59|46.19|47.71|46.31|47.59|46.19|97
1657210500000|2022-07-07 16:15:00|47.6|46.2|47.7|46.3|47.73|46.33|47.6|46.2|131
1657210800000|2022-07-07 16:20:00|47.71|46.31|47.68|46.28|47.72|46.32|47.67|46.27|81
1657211100000|2022-07-07 16:25:00|47.69|46.29|47.75|46.35|47.78|46.38|47.6|46.2|125
1657211400000|2022-07-07 16:30:00|47.74|46.34|47.83|46.43|47.88|46.48|47.74|46.34|143
1657211700000|2022-07-07 16:35:00|47.84|46.44|47.87|46.47|47.93|46.53|47.83|46.43|156
1657212000000|2022-07-07 16:40:00|47.88|46.48|48.02|46.62|48.09|46.69|47.87|46.47|237
1657212300000|2022-07-07 16:45:00|48.03|46.63|47.95|46.55|48.08|46.68|47.93|46.53|248
1657212600000|2022-07-07 16:50:00|47.97|46.57|47.94|46.54|47.99|46.59|47.9|46.5|180
1657212900000|2022-07-07 16:55:00|47.93|46.53|47.95|46.55|47.97|46.57|47.91|46.51|187
1657213200000|2022-07-07 17:00:00|47.96|46.56|47.89|46.49|47.97|46.57|47.87|46.47|169
1657213500000|2022-07-07 17:05:00|47.88|46.48|47.89|46.49|47.92|46.52|47.84|46.44|210
1657213800000|2022-07-07 17:10:00|47.88|46.48|47.84|46.44|47.89|46.49|47.83|46.43|142
1657214100000|2022-07-07 17:15:00|47.83|46.43|47.75|46.35|47.85|46.45|47.72|46.32|214
1657214400000|2022-07-07 17:20:00|47.74|46.34|47.77|46.37|47.79|46.39|47.74|46.34|87
1657214700000|2022-07-07 17:25:00|47.76|46.36|47.64|46.24|47.79|46.39|47.62|46.22|92
1657215000000|2022-07-07 17:30:00|47.65|46.25|47.68|46.28|47.71|46.31|47.64|46.24|154
1657215300000|2022-07-07 17:35:00|47.67|46.27|47.69|46.29|47.72|46.32|47.67|46.27|112
1657215600000|2022-07-07 17:40:00|47.68|46.28|47.66|46.26|47.69|46.29|47.63|46.23|110
1657215900000|2022-07-07 17:45:00|47.67|46.27|47.76|46.36|47.78|46.38|47.67|46.27|134
1657216200000|2022-07-07 17:50:00|47.75|46.35|47.76|46.36|47.79|46.39|47.74|46.34|95
1657216500000|2022-07-07 17:55:00|47.75|46.35|47.76|46.36|47.78|46.38|47.71|46.31|109
1657216800000|2022-07-07 18:00:00|47.75|46.35|47.74|46.34|47.82|46.42|47.74|46.34|71
1657217100000|2022-07-07 18:05:00|47.75|46.35|47.87|46.47|47.87|46.47|47.73|46.33|75
1657217400000|2022-07-07 18:10:00|47.88|46.48|47.86|46.46|47.89|46.49|47.82|46.42|74
1657217700000|2022-07-07 18:15:00|47.87|46.47|47.95|46.55|47.95|46.55|47.86|46.46|55
1657218000000|2022-07-07 18:20:00|47.94|46.54|47.95|46.55|47.96|46.56|47.91|46.51|99
1657218300000|2022-07-07 18:25:00|47.94|46.54|48.13|46.73|48.13|46.73|47.93|46.53|191
1657218600000|2022-07-07 18:30:00|48.12|46.72|48.04|46.64|48.14|46.74|48.02|46.62|190
1657218900000|2022-07-07 18:35:00|48.03|46.63|48.09|46.69|48.14|46.74|48.03|46.63|126
1657219200000|2022-07-07 18:40:00|48.07|46.67|48.1|46.7|48.2|46.8|48.06|46.66|197
1657219500000|2022-07-07 18:45:00|48.09|46.69|48.14|46.74|48.16|46.76|48.05|46.65|188
1657219800000|2022-07-07 18:50:00|48.15|46.75|48.27|46.87|48.27|46.87|48.13|46.73|105
1657220100000|2022-07-07 18:55:00|48.28|46.88|48.27|46.87|48.28|46.88|48.21|46.81|70
1657220400000|2022-07-07 19:00:00|48.28|46.88|48.35|46.95|48.38|46.98|48.27|46.87|95
1657220700000|2022-07-07 19:05:00|48.34|46.94|48.35|46.95|48.43|47.03|48.34|46.94|114
1657221000000|2022-07-07 19:10:00|48.34|46.94|48.39|46.99|48.39|46.99|48.26|46.86|86
1657221300000|2022-07-07 19:15:00|48.38|46.98|48.28|46.88|48.43|47.03|48.28|46.88|104
1657221600000|2022-07-07 19:20:00|48.29|46.89|48.37|46.97|48.37|46.97|48.27|46.87|58
1657221900000|2022-07-07 19:25:00|48.35|46.95|48.42|47.02|48.43|47.03|48.34|46.94|75
1657222200000|2022-07-07 19:30:00|48.43|47.03|48.37|46.97|48.44|47.04|48.33|46.93|101
1657222500000|2022-07-07 19:35:00|48.38|46.98|48.69|47.29|48.71|47.31|48.37|46.97|136
1657222800000|2022-07-07 19:40:00|48.68|47.28|48.88|47.48|48.88|47.48|48.67|47.27|268
1657223100000|2022-07-07 19:45:00|48.87|47.47|48.89|47.49|48.94|47.54|48.83|47.43|188
1657223400000|2022-07-07 19:50:00|48.91|47.51|48.84|47.44|48.92|47.52|48.82|47.42|178
1657223700000|2022-07-07 19:55:00|48.85|47.45|48.74|47.34|48.85|47.45|48.69|47.29|194
1657224000000|2022-07-07 20:00:00|48.75|47.35|48.41|47.01|48.76|47.36|48.37|46.97|246
1657224300000|2022-07-07 20:05:00|48.4|47|48.36|46.96|48.43|47.03|48.27|46.87|223
1657224600000|2022-07-07 20:10:00|48.37|46.97|48.39|46.99|48.53|47.13|48.36|46.96|193
1657224900000|2022-07-07 20:15:00|48.4|47|48.43|47.03|48.49|47.09|48.4|47|150
1657225200000|2022-07-07 20:20:00|48.42|47.02|48.25|46.85|48.44|47.04|48.23|46.83|154
1657225500000|2022-07-07 20:25:00|48.23|46.83|48.35|46.95|48.36|46.96|48.2|46.8|178
1657225800000|2022-07-07 20:30:00|48.36|46.96|48.35|46.95|48.39|46.99|48.33|46.93|155
1657226100000|2022-07-07 20:35:00|48.34|46.94|48.37|46.97|48.39|46.99|48.32|46.92|124
1657226400000|2022-07-07 20:40:00|48.38|46.98|48.4|47|48.41|47.01|48.33|46.93|104
1657226700000|2022-07-07 20:45:00|48.39|46.99|48.34|46.94|48.4|47|48.32|46.92|141
1657227000000|2022-07-07 20:50:00|48.33|46.93|48.26|46.86|48.34|46.94|48.23|46.83|159
1657227300000|2022-07-07 20:55:00|48.25|46.85|48.36|46.96|48.39|46.99|48.22|46.82|116
1657227600000|2022-07-07 21:00:00|48.37|46.97|48.35|46.95|48.4|47|48.34|46.94|83
1657227900000|2022-07-07 21:05:00|48.36|46.96|48.39|46.99|48.39|46.99|48.25|46.85|84
1657228200000|2022-07-07 21:10:00|48.38|46.98|48.57|47.17|48.58|47.18|48.36|46.96|111
1657228500000|2022-07-07 21:15:00|48.56|47.16|48.53|47.13|48.58|47.18|48.51|47.11|155
1657228800000|2022-07-07 21:20:00|48.52|47.12|48.45|47.05|48.52|47.12|48.43|47.03|109
1657229100000|2022-07-07 21:25:00|48.46|47.06|48.44|47.04|48.48|47.08|48.43|47.03|120
1657229400000|2022-07-07 21:30:00|48.45|47.05|48.31|46.91|48.46|47.06|48.3|46.9|150
1657229700000|2022-07-07 21:35:00|48.3|46.9|48.34|46.94|48.36|46.96|48.3|46.9|67
1657230000000|2022-07-07 21:40:00|48.35|46.95|48.18|46.78|48.35|46.95|48.17|46.77|70
1657230300000|2022-07-07 21:45:00|48.19|46.79|48.19|46.79|48.32|46.92|48.18|46.78|125
1657230600000|2022-07-07 21:50:00|48.2|46.8|48.22|46.82|48.27|46.87|48.18|46.78|165
1657230900000|2022-07-07 21:55:00|48.21|46.81|48.31|46.91|48.36|46.96|48.2|46.8|159
1657231200000|2022-07-07 22:00:00|48.3|46.9|48.21|46.81|48.35|46.95|48.17|46.77|211
1657231500000|2022-07-07 22:05:00|48.2|46.8|48.2|46.8|48.26|46.86|48.19|46.79|165
1657231800000|2022-07-07 22:10:00|48.21|46.81|48.35|46.95|48.38|46.98|48.18|46.78|210
1657232100000|2022-07-07 22:15:00|48.34|46.94|48.4|47|48.42|47.02|48.33|46.93|205
1657232400000|2022-07-07 22:20:00|48.39|46.99|48.57|47.17|48.62|47.22|48.39|46.99|124
1657232700000|2022-07-07 22:25:00|48.56|47.16|48.3|46.9|48.57|47.17|48.24|46.84|131
1657233000000|2022-07-07 22:30:00|48.29|46.89|48.35|46.95|48.4|47|48.29|46.89|109
1657233300000|2022-07-07 22:35:00|48.36|46.96|48.17|46.77|48.37|46.97|48.17|46.77|93
1657233600000|2022-07-07 22:40:00|48.18|46.78|48.1|46.7|48.24|46.84|48.08|46.68|125
1657233900000|2022-07-07 22:45:00|48.11|46.71|48.14|46.74|48.18|46.78|48.1|46.7|127
1657234200000|2022-07-07 22:50:00|48.13|46.73|48.12|46.72|48.23|46.83|48.11|46.71|160
1657234500000|2022-07-07 22:55:00|48.13|46.73|48.28|46.88|48.32|46.92|48.12|46.72|123
1657234800000|2022-07-07 23:00:00|48.29|46.89|48.41|47.01|48.43|47.03|48.28|46.88|145
1657235100000|2022-07-07 23:05:00|48.4|47|48.41|47.01|48.45|47.05|48.35|46.95|216
1657235400000|2022-07-07 23:10:00|48.42|47.02|48.41|47.01|48.43|47.03|48.35|46.95|184
1657235700000|2022-07-07 23:15:00|48.4|47|48.53|47.13|48.57|47.17|48.38|46.98|129
1657236000000|2022-07-07 23:20:00|48.52|47.12|48.54|47.14|48.57|47.17|48.51|47.11|128
1657236300000|2022-07-07 23:25:00|48.55|47.15|48.55|47.15|48.63|47.23|48.52|47.12|189
1657236600000|2022-07-07 23:30:00|48.54|47.14|48.57|47.17|48.62|47.22|48.53|47.13|143
1657236900000|2022-07-07 23:35:00|48.58|47.18|48.53|47.13|48.58|47.18|48.51|47.11|191
1657237200000|2022-07-07 23:40:00|48.52|47.12|48.64|47.24|48.69|47.29|48.52|47.12|133
1657237500000|2022-07-07 23:45:00|48.63|47.23|48.53|47.13|48.71|47.31|48.53|47.13|217
1657237800000|2022-07-07 23:50:00|48.54|47.14|48.49|47.09|48.54|47.14|48.44|47.04|115
1657238100000|2022-07-07 23:55:00|48.5|47.1|48.45|47.05|48.51|47.11|48.43|47.03|140
1657238400000|2022-07-08 00:00:00|48.44|47.04|48.43|47.03|48.56|47.16|48.41|47.01|148
1657238700000|2022-07-08 00:05:00|48.42|47.02|48.35|46.95|48.43|47.03|48.33|46.93|102
1657239000000|2022-07-08 00:10:00|48.36|46.96|48.41|47.01|48.42|47.02|48.36|46.96|52
1657239300000|2022-07-08 00:15:00|48.4|47|48.41|47.01|48.42|47.02|48.38|46.98|45
1657239600000|2022-07-08 00:20:00|48.42|47.02|48.42|47.02|48.48|47.08|48.32|46.92|77
1657239900000|2022-07-08 00:25:00|48.41|47.01|48.39|46.99|48.43|47.03|48.36|46.96|44
1657240200000|2022-07-08 00:30:00|48.38|46.98|48.3|46.9|48.43|47.03|48.27|46.87|102
1657240500000|2022-07-08 00:35:00|48.31|46.91|48.48|47.08|48.48|47.08|48.26|46.86|113
1657240800000|2022-07-08 00:40:00|48.49|47.09|48.58|47.18|48.59|47.19|48.41|47.01|125
1657241100000|2022-07-08 00:45:00|48.59|47.19|48.45|47.05|48.6|47.2|48.4|47|116
1657241400000|2022-07-08 00:50:00|48.44|47.04|48.54|47.14|48.58|47.18|48.44|47.04|105
1657241700000|2022-07-08 00:55:00|48.55|47.15|48.64|47.24|48.64|47.24|48.49|47.09|77
1657242000000|2022-07-08 01:00:00|48.65|47.25|48.64|47.24|48.67|47.27|48.55|47.15|96
1657242300000|2022-07-08 01:05:00|48.63|47.23|48.81|47.41|48.86|47.46|48.62|47.22|132
1657242600000|2022-07-08 01:10:00|48.82|47.42|48.84|47.44|48.85|47.45|48.75|47.35|188
1657242900000|2022-07-08 01:15:00|48.85|47.45|49.37|47.97|49.4|48|48.76|47.36|263
1657243200000|2022-07-08 01:20:00|49.36|47.96|49.36|47.96|49.42|48.02|49.12|47.72|216
1657243500000|2022-07-08 01:25:00|49.35|47.95|49.91|48.51|49.95|48.55|49.22|47.82|409
1657243800000|2022-07-08 01:30:00|49.9|48.5|49.55|48.15|49.91|48.51|49.47|48.07|361
1657244100000|2022-07-08 01:35:00|49.56|48.16|49.33|47.93|49.57|48.17|49.26|47.86|231
1657244400000|2022-07-08 01:40:00|49.32|47.92|49.35|47.95|49.37|47.97|49.26|47.86|129
1657244700000|2022-07-08 01:45:00|49.33|47.93|49.34|47.94|49.39|47.99|49.21|47.81|122
1657245000000|2022-07-08 01:50:00|49.33|47.93|49.34|47.94|49.41|48.01|49.32|47.92|70
1657245300000|2022-07-08 01:55:00|49.38|47.98|49.44|48.04|49.47|48.07|49.37|47.97|78
1657245600000|2022-07-08 02:00:00|49.43|48.03|49.42|48.02|49.47|48.07|49.36|47.96|62
1657245900000|2022-07-08 02:05:00|49.41|48.01|49.35|47.95|49.41|48.01|49.28|47.88|95
1657246200000|2022-07-08 02:10:00|49.34|47.94|49.47|48.07|49.51|48.11|49.32|47.92|72
1657246500000|2022-07-08 02:15:00|49.49|48.09|49.32|47.92|49.49|48.09|49.31|47.91|76
1657246800000|2022-07-08 02:20:00|49.31|47.91|49.32|47.92|49.39|47.99|49.29|47.89|59
1657247100000|2022-07-08 02:25:00|49.31|47.91|49.01|47.61|49.31|47.91|48.97|47.57|122
1657247400000|2022-07-08 02:30:00|49.02|47.62|49.05|47.65|49.11|47.71|49.01|47.61|121
1657247700000|2022-07-08 02:35:00|49.06|47.66|49.13|47.73|49.13|47.73|49.05|47.65|81
1657248000000|2022-07-08 02:40:00|49.12|47.72|49.05|47.65|49.16|47.76|49.04|47.64|91
1657248300000|2022-07-08 02:45:00|49.06|47.66|48.77|48.07|49.11|48.08|48.72|47.66|83
1657248600000|2022-07-08 02:50:00|48.78|48.08|48.77|48.07|48.79|48.09|48.73|48.03|84
1657248900000|2022-07-08 02:55:00|48.78|48.08|48.87|48.17|48.87|48.17|48.74|48.04|90
1657249200000|2022-07-08 03:00:00|48.86|48.16|48.82|48.12|48.92|48.22|48.79|48.09|71
1657249500000|2022-07-08 03:05:00|48.81|48.11|48.78|48.08|48.81|48.11|48.77|48.07|61
1657249800000|2022-07-08 03:10:00|48.77|48.07|48.77|48.07|48.8|48.1|48.74|48.04|33
1657250100000|2022-07-08 03:15:00|48.78|48.08|48.82|48.12|48.83|48.13|48.74|48.04|49
1657250400000|2022-07-08 03:20:00|48.81|48.11|48.85|48.15|48.86|48.16|48.75|48.05|103
1657250700000|2022-07-08 03:25:00|48.84|48.14|48.85|48.15|49.21|48.19|48.8|47.81|89
1657251000000|2022-07-08 03:30:00|48.86|48.16|48.92|48.22|48.96|48.26|48.85|48.15|101
1657251300000|2022-07-08 03:35:00|48.93|48.23|48.94|48.24|48.95|48.25|48.92|48.22|38
1657251600000|2022-07-08 03:40:00|48.95|48.25|48.79|48.09|48.96|48.26|48.77|48.07|57
1657251900000|2022-07-08 03:45:00|48.8|48.1|48.74|48.04|48.81|48.11|48.73|48.03|59
1657252200000|2022-07-08 03:50:00|48.73|48.03|48.68|47.98|48.73|48.03|48.66|47.96|39
1657252500000|2022-07-08 03:55:00|48.69|47.99|48.67|47.97|48.71|48.01|48.55|47.85|128
1657252800000|2022-07-08 04:00:00|48.68|47.98|48.75|48.05|48.8|48.1|48.68|47.98|176
1657253100000|2022-07-08 04:05:00|48.74|48.04|48.98|47.58|48.99|48.05|48.62|47.58|122
1657253400000|2022-07-08 04:10:00|48.97|47.57|49.14|47.74|49.17|47.77|48.97|47.57|82
1657253700000|2022-07-08 04:15:00|49.13|47.73|49.22|47.82|49.25|47.85|49.06|47.66|128
1657254000000|2022-07-08 04:20:00|49.21|47.81|49.17|47.77|49.24|47.84|49.14|47.74|85
1657254300000|2022-07-08 04:25:00|49.15|47.75|49.05|47.65|49.17|47.77|49.02|47.62|99
1657254600000|2022-07-08 04:30:00|49.04|47.64|49|47.6|49.08|47.68|48.93|47.53|74
1657254900000|2022-07-08 04:35:00|48.99|47.59|48.99|47.59|49.02|47.62|48.96|47.56|57
1657255200000|2022-07-08 04:40:00|49|47.6|49.02|47.62|49.05|47.65|48.99|47.59|50
1657255500000|2022-07-08 04:45:00|49.01|47.61|48.98|47.58|49.05|47.65|48.98|47.58|53
1657255800000|2022-07-08 04:50:00|48.96|47.56|48.94|47.54|49.02|47.62|48.91|47.51|50
1657256100000|2022-07-08 04:55:00|48.93|47.53|48.85|47.45|48.94|47.54|48.82|47.42|48
1657256400000|2022-07-08 05:00:00|48.84|47.44|48.86|47.46|48.89|47.49|48.81|47.41|76
1657256700000|2022-07-08 05:05:00|48.85|47.45|48.85|47.45|48.86|47.46|48.81|47.41|29
1657257000000|2022-07-08 05:10:00|48.84|47.44|48.85|47.45|48.87|47.47|48.79|47.39|36
1657257300000|2022-07-08 05:15:00|48.87|47.47|48.89|47.49|48.95|47.55|48.85|47.45|69
1657257600000|2022-07-08 05:20:00|48.88|47.48|48.8|47.4|48.91|47.51|48.75|47.35|60
1657257900000|2022-07-08 05:25:00|48.81|47.41|48.8|47.4|48.81|47.41|48.76|47.36|46
1657258200000|2022-07-08 05:30:00|48.81|47.41|48.79|47.39|48.83|47.43|48.68|47.28|69
1657258500000|2022-07-08 05:35:00|48.8|47.4|48.91|47.51|48.93|47.53|48.77|47.37|66
1657258800000|2022-07-08 05:40:00|48.9|47.5|48.92|47.52|48.95|47.55|48.87|47.47|66
1657259100000|2022-07-08 05:45:00|48.93|47.53|48.68|47.28|48.95|47.55|48.68|47.28|97
1657259400000|2022-07-08 05:50:00|48.69|47.29|48.31|46.91|48.74|47.34|48.25|46.85|224
1657259700000|2022-07-08 05:55:00|48.3|46.9|48.48|47.08|48.52|47.12|48.3|46.9|119
1657260000000|2022-07-08 06:00:00|48.46|47.06|48.42|47.02|48.5|47.1|48.39|46.99|101
1657260300000|2022-07-08 06:05:00|48.43|47.03|48.49|47.09|48.51|47.11|48.4|47|63
1657260600000|2022-07-08 06:10:00|48.48|47.08|48.44|47.04|48.51|47.11|48.44|47.04|67
1657260900000|2022-07-08 06:15:00|48.45|47.05|48.51|47.11|48.51|47.11|48.42|47.02|48
1657261200000|2022-07-08 06:20:00|48.5|47.1|48.39|46.99|48.51|47.11|48.38|46.98|53
1657261500000|2022-07-08 06:25:00|48.4|47|48.2|46.8|48.41|47.01|48.16|46.76|87
1657261800000|2022-07-08 06:30:00|48.19|46.79|48.29|46.89|48.32|46.92|48.19|46.79|93
1657262100000|2022-07-08 06:35:00|48.3|46.9|48.3|46.9|48.35|46.95|48.26|46.86|54
1657262400000|2022-07-08 06:40:00|48.29|46.89|48.34|46.94|48.34|46.94|48.28|46.88|55
1657262700000|2022-07-08 06:45:00|48.33|46.93|48.31|46.91|48.39|46.99|48.27|46.87|60
1657263000000|2022-07-08 06:50:00|48.33|46.93|48.46|47.06|48.49|47.09|48.28|46.88|103
1657263300000|2022-07-08 06:55:00|48.45|47.05|48.4|47|48.48|47.08|48.38|46.98|71
1657263600000|2022-07-08 07:00:00|48.39|46.99|48.35|46.95|48.41|47.01|48.34|46.94|63
1657263900000|2022-07-08 07:05:00|48.36|46.96|48.18|46.78|48.38|46.98|48.16|46.76|108
1657264200000|2022-07-08 07:10:00|48.17|46.77|48.23|46.83|48.24|46.84|48.15|46.75|78
1657264500000|2022-07-08 07:15:00|48.22|46.82|48.19|46.79|48.24|46.84|48.1|46.7|114
1657264800000|2022-07-08 07:20:00|48.2|46.8|48.34|46.94|48.34|46.94|48.19|46.79|102
1657265100000|2022-07-08 07:25:00|48.33|46.93|48.3|46.9|48.34|46.94|48.26|46.86|52
1657265400000|2022-07-08 07:30:00|48.29|46.89|48.35|46.95|48.35|46.95|48.26|46.86|43
1657265700000|2022-07-08 07:35:00|48.34|46.94|48.32|46.92|48.4|47|48.3|46.9|51
1657266000000|2022-07-08 07:40:00|48.31|46.91|48.33|46.93|48.34|46.94|48.27|46.87|56
1657266300000|2022-07-08 07:45:00|48.32|46.92|48.26|46.86|48.32|46.92|48.24|46.84|53
1657266600000|2022-07-08 07:50:00|48.25|46.85|48.3|46.9|48.31|46.91|48.25|46.85|77
1657266900000|2022-07-08 07:55:00|48.29|46.89|48.26|46.86|48.32|46.92|48.23|46.83|36
1657267200000|2022-07-08 08:00:00|48.27|46.87|48.27|46.87|48.29|46.89|48.23|46.83|98
1657267500000|2022-07-08 08:05:00|48.28|46.88|48.3|46.9|48.36|46.96|48.24|46.84|91
1657267800000|2022-07-08 08:10:00|48.32|46.92|48.3|46.9|48.34|46.94|48.3|46.9|50
1657268100000|2022-07-08 08:15:00|48.31|46.91|48.29|46.89|48.33|46.93|48.26|46.86|79
1657268400000|2022-07-08 08:20:00|48.28|46.88|48.21|46.81|48.29|46.89|48.19|46.79|56
1657268700000|2022-07-08 08:25:00|48.2|46.8|48.24|46.84|48.25|46.85|48.13|46.73|70
1657269000000|2022-07-08 08:30:00|48.23|46.83|48.23|46.83|48.24|46.84|48.19|46.79|50
1657269300000|2022-07-08 08:35:00|48.22|46.82|47.94|46.54|48.23|46.83|47.93|46.53|101
1657269600000|2022-07-08 08:40:00|47.95|46.55|47.95|46.55|47.97|46.57|47.8|46.4|254
1657269900000|2022-07-08 08:45:00|47.96|46.56|47.76|46.36|48.01|46.61|47.76|46.36|123
1657270200000|2022-07-08 08:50:00|47.77|46.37|47.6|46.2|47.78|46.38|47.56|46.16|313
1657270500000|2022-07-08 08:55:00|47.61|46.21|47.47|46.07|47.66|46.26|47.46|46.06|223
1657270800000|2022-07-08 09:00:00|47.42|46.02|47.29|45.89|47.48|46.08|47.24|45.84|283
1657271100000|2022-07-08 09:05:00|47.3|45.9|47.19|45.79|47.37|45.97|47.18|45.78|191
1657271400000|2022-07-08 09:10:00|47.18|45.78|47.19|45.79|47.25|45.85|47.14|45.74|213
1657271700000|2022-07-08 09:15:00|47.18|45.78|47.33|45.93|47.33|45.93|47.18|45.78|255
1657272000000|2022-07-08 09:20:00|47.32|45.92|47.29|45.89|47.37|45.97|47.23|45.83|165
1657272300000|2022-07-08 09:25:00|47.3|45.9|47.46|46.06|47.46|46.06|47.27|45.87|168
1657272600000|2022-07-08 09:30:00|47.45|46.05|47.37|45.97|47.45|46.05|47.33|45.93|179
1657272900000|2022-07-08 09:35:00|47.38|45.98|47.33|45.93|47.38|45.98|47.27|45.87|136
1657273200000|2022-07-08 09:40:00|47.34|45.94|47.37|45.97|47.4|46|47.33|45.93|108
1657273500000|2022-07-08 09:45:00|47.38|45.98|47.37|45.97|47.39|45.99|47.27|45.87|191
1657273800000|2022-07-08 09:50:00|47.38|45.98|47.32|45.92|47.39|45.99|47.31|45.91|193
1657274100000|2022-07-08 09:55:00|47.33|45.93|47.38|45.98|47.39|45.99|47.22|45.82|188
1657274400000|2022-07-08 10:00:00|47.37|45.97|47.34|45.94|47.42|46.02|47.32|45.92|208
1657274700000|2022-07-08 10:05:00|47.33|45.93|47.35|45.95|47.38|45.98|47.31|45.91|188
1657275000000|2022-07-08 10:10:00|47.34|45.94|47.41|46.01|47.42|46.02|47.3|45.9|152
1657275300000|2022-07-08 10:15:00|47.4|46|47.63|46.23|47.65|46.25|47.35|45.95|164
1657275600000|2022-07-08 10:20:00|47.62|46.22|47.73|46.33|47.79|46.39|47.59|46.19|193
1657275900000|2022-07-08 10:25:00|47.74|46.34|47.75|46.35|47.78|46.38|47.67|46.27|166
1657276200000|2022-07-08 10:30:00|47.74|46.34|47.78|46.38|47.78|46.38|47.64|46.24|133
1657276500000|2022-07-08 10:35:00|47.77|46.37|47.73|46.33|47.79|46.39|47.69|46.29|102
1657276800000|2022-07-08 10:40:00|47.72|46.32|47.67|46.27|47.74|46.34|47.66|46.26|68
1657277100000|2022-07-08 10:45:00|47.66|46.26|47.61|46.21|47.66|46.26|47.52|46.12|81
1657277400000|2022-07-08 10:50:00|47.6|46.2|47.56|46.16|47.62|46.22|47.48|46.08|83
1657277700000|2022-07-08 10:55:00|47.55|46.15|47.39|45.99|47.55|46.15|47.38|45.98|74
1657278000000|2022-07-08 11:00:00|47.4|46|47.33|45.93|47.41|46.01|47.33|45.93|112
1657278300000|2022-07-08 11:05:00|47.34|45.94|47.37|45.97|47.42|46.02|47.3|45.9|127
1657278600000|2022-07-08 11:10:00|47.36|45.96|47.44|46.04|47.44|46.04|47.33|45.93|155
1657278900000|2022-07-08 11:15:00|47.43|46.03|47.49|46.09|47.51|46.11|47.39|45.99|83
1657279200000|2022-07-08 11:20:00|47.5|46.1|47.61|46.21|47.65|46.25|47.5|46.1|126
1657279500000|2022-07-08 11:25:00|47.6|46.2|47.57|46.17|47.61|46.21|47.5|46.1|104
1657279800000|2022-07-08 11:30:00|47.56|46.16|47.62|46.22|47.62|46.22|47.52|46.12|62
1657280100000|2022-07-08 11:35:00|47.61|46.21|47.6|46.2|47.62|46.22|47.55|46.15|139
1657280400000|2022-07-08 11:40:00|47.61|46.21|47.58|46.18|47.61|46.21|47.53|46.13|85
1657280700000|2022-07-08 11:45:00|47.57|46.17|47.73|46.33|47.77|46.37|47.54|46.14|86
1657281000000|2022-07-08 11:50:00|47.74|46.34|47.69|46.29|47.77|46.37|47.68|46.28|51
1657281300000|2022-07-08 11:55:00|47.68|46.28|47.6|46.2|47.68|46.28|47.53|46.13|67
1657281600000|2022-07-08 12:00:00|47.61|46.21|47.54|46.14|47.68|46.28|47.5|46.1|97
1657281900000|2022-07-08 12:05:00|47.53|46.13|47.69|46.29|47.7|46.3|47.47|46.07|86
1657282200000|2022-07-08 12:10:00|47.7|46.3|47.81|46.41|47.96|46.56|47.7|46.3|140
1657282500000|2022-07-08 12:15:00|47.8|46.4|47.79|46.39|47.9|46.5|47.78|46.38|99
1657282800000|2022-07-08 12:20:00|47.8|46.4|47.62|46.22|47.82|46.42|47.47|46.07|148
1657283100000|2022-07-08 12:25:00|47.63|46.23|47.64|46.24|47.7|46.3|47.59|46.19|117
1657283400000|2022-07-08 12:30:00|47.63|46.23|47.3|45.9|47.66|46.26|47.21|45.81|381
1657283700000|2022-07-08 12:35:00|47.31|45.91|47.35|45.95|47.47|46.07|47.3|45.9|179
1657284000000|2022-07-08 12:40:00|47.36|45.96|47.05|45.65|47.38|45.98|46.99|45.59|201
1657284300000|2022-07-08 12:45:00|47.04|45.64|47.06|45.66|47.14|45.74|46.96|45.56|281
1657284600000|2022-07-08 12:50:00|47.05|45.65|47.21|45.81|47.27|45.87|47.05|45.65|195
1657284900000|2022-07-08 12:55:00|47.2|45.8|47.27|45.87|47.34|45.94|47.2|45.8|98
1657285200000|2022-07-08 13:00:00|47.26|45.86|47.33|45.93|47.33|45.93|47.25|45.85|74
1657285500000|2022-07-08 13:05:00|47.32|45.92|47.28|45.88|47.35|45.95|47.23|45.83|71
1657285800000|2022-07-08 13:10:00|47.27|45.87|47.22|45.82|47.3|45.9|47.19|45.79|74
1657286100000|2022-07-08 13:15:00|47.23|45.83|47.33|45.93|47.34|45.94|47.17|45.77|85
1657286400000|2022-07-08 13:20:00|47.32|45.92|47.21|45.81|47.36|45.96|47.19|45.79|125
1657286700000|2022-07-08 13:25:00|47.22|45.82|47.28|45.88|47.28|45.88|47.1|45.7|211
1657287000000|2022-07-08 13:30:00|47.27|45.87|47.2|45.8|47.29|45.89|47.08|45.68|329
1657287300000|2022-07-08 13:35:00|47.19|45.79|47.39|45.99|47.41|46.01|47.1|45.7|326
1657287600000|2022-07-08 13:40:00|47.4|46|47.36|45.96|47.49|46.09|47.36|45.96|245
1657287900000|2022-07-08 13:45:00|47.37|45.97|47.16|45.76|47.41|46.01|47.16|45.76|238
1657288200000|2022-07-08 13:50:00|47.18|45.78|46.84|45.44|47.18|45.78|46.73|45.33|354
1657288500000|2022-07-08 13:55:00|46.85|45.45|46.84|45.44|46.93|45.53|46.81|45.41|182
1657288800000|2022-07-08 14:00:00|46.83|45.43|46.92|45.52|46.93|45.53|46.75|45.35|180
1657289100000|2022-07-08 14:05:00|46.93|45.53|46.94|45.54|46.97|45.57|46.87|45.47|114
1657289400000|2022-07-08 14:10:00|46.93|45.53|47.06|45.66|47.13|45.73|46.91|45.51|198
1657289700000|2022-07-08 14:15:00|47.05|45.65|47.12|45.72|47.13|45.73|47.04|45.64|132
1657290000000|2022-07-08 14:20:00|47.11|45.71|47.14|45.74|47.15|45.75|47.05|45.65|188
1657290300000|2022-07-08 14:25:00|47.12|45.72|47.26|45.86|47.27|45.87|47.12|45.72|218
1657290600000|2022-07-08 14:30:00|47.27|45.87|47.32|45.92|47.4|46|47.23|45.83|308
1657290900000|2022-07-08 14:35:00|47.31|45.91|47.49|46.09|47.53|46.13|47.3|45.9|385
1657291200000|2022-07-08 14:40:00|47.5|46.1|47.39|45.99|47.54|46.14|47.36|45.96|316
1657291500000|2022-07-08 14:45:00|47.38|45.98|47.55|46.15|47.65|46.25|47.36|45.96|381
1657291800000|2022-07-08 14:50:00|47.54|46.14|47.46|46.06|47.55|46.15|47.39|45.99|329
1657292100000|2022-07-08 14:55:00|47.47|46.07|47.46|46.06|47.53|46.13|47.37|45.97|304
1657292400000|2022-07-08 15:00:00|47.47|46.07|47.49|46.09|47.57|46.17|47.41|46.01|388
1657292700000|2022-07-08 15:05:00|47.48|46.08|47.51|46.11|47.51|46.11|47.34|45.94|277
1657293000000|2022-07-08 15:10:00|47.52|46.12|47.8|46.4|47.85|46.45|47.51|46.11|357
1657293300000|2022-07-08 15:15:00|47.81|46.41|47.57|46.17|47.89|46.49|47.57|46.17|405
1657293600000|2022-07-08 15:20:00|47.58|46.18|47.63|46.23|47.64|46.24|47.53|46.13|324
1657293900000|2022-07-08 15:25:00|47.64|46.24|47.73|46.33|47.76|46.36|47.61|46.21|250
1657294200000|2022-07-08 15:30:00|47.72|46.32|47.8|46.4|47.83|46.43|47.64|46.24|286
1657294500000|2022-07-08 15:35:00|47.79|46.39|47.88|46.48|47.88|46.48|47.73|46.33|271
1657294800000|2022-07-08 15:40:00|47.87|46.47|47.67|46.27|47.91|46.51|47.67|46.27|251
1657295100000|2022-07-08 15:45:00|47.68|46.28|47.57|46.17|47.72|46.32|47.5|46.1|269
1657295400000|2022-07-08 15:50:00|47.58|46.18|47.62|46.22|47.63|46.23|47.51|46.11|267
1657295700000|2022-07-08 15:55:00|47.61|46.21|47.78|46.38|47.79|46.39|47.6|46.2|250
1657296000000|2022-07-08 16:00:00|47.77|46.37|47.62|46.22|47.78|46.38|47.61|46.21|167
1657296300000|2022-07-08 16:05:00|47.61|46.21|47.46|46.06|47.62|46.22|47.4|46|155
1657296600000|2022-07-08 16:10:00|47.45|46.05|47.41|46.01|47.53|46.13|47.39|45.99|156
1657296900000|2022-07-08 16:15:00|47.39|45.99|47.41|46.01|47.47|46.07|47.37|45.97|131
1657297200000|2022-07-08 16:20:00|47.42|46.02|47.3|45.9|47.43|46.03|47.28|45.88|183
1657297500000|2022-07-08 16:25:00|47.31|45.91|47.29|45.89|47.37|45.97|47.24|45.84|180
1657297800000|2022-07-08 16:30:00|47.28|45.88|47.27|45.87|47.3|45.9|47.19|45.79|179
1657298100000|2022-07-08 16:35:00|47.26|45.86|47.23|45.83|47.3|45.9|47.22|45.82|119
1657298400000|2022-07-08 16:40:00|47.22|45.82|47.23|45.83|47.26|45.86|47.09|45.69|141
1657298700000|2022-07-08 16:45:00|47.22|45.82|47.46|46.06|47.47|46.07|47.2|45.8|208
1657299000000|2022-07-08 16:50:00|47.47|46.07|47.39|45.99|47.47|46.07|47.37|45.97|230
1657299300000|2022-07-08 16:55:00|47.4|46|47.37|45.97|47.44|46.04|47.37|45.97|104
1657299600000|2022-07-08 17:00:00|47.38|45.98|47.27|45.87|47.4|46|47.22|45.82|236
1657299900000|2022-07-08 17:05:00|47.28|45.88|47.36|45.96|47.37|45.97|47.27|45.87|196
1657300200000|2022-07-08 17:10:00|47.38|45.98|47.45|46.05|47.47|46.07|47.36|45.96|178
1657300500000|2022-07-08 17:15:00|47.46|46.06|47.19|45.79|47.46|46.06|47.16|45.76|186
1657300800000|2022-07-08 17:20:00|47.2|45.8|47.2|45.8|47.25|45.85|47.17|45.77|155
1657301100000|2022-07-08 17:25:00|47.21|45.81|47.34|45.94|47.35|45.95|47.19|45.79|159
1657301400000|2022-07-08 17:30:00|47.35|45.95|47.3|45.9|47.36|45.96|47.28|45.88|175
1657301700000|2022-07-08 17:35:00|47.29|45.89|47.28|45.88|47.29|45.89|47.17|45.77|157
1657302000000|2022-07-08 17:40:00|47.29|45.89|47.29|45.89|47.38|45.98|47.28|45.88|136
1657302300000|2022-07-08 17:45:00|47.3|45.9|47.36|45.96|47.36|45.96|47.26|45.86|165
1657302600000|2022-07-08 17:50:00|47.35|45.95|47.33|45.93|47.39|45.99|47.31|45.91|110
1657302900000|2022-07-08 17:55:00|47.34|45.94|47.31|45.91|47.35|45.95|47.27|45.87|142
1657303200000|2022-07-08 18:00:00|47.3|45.9|47.35|45.95|47.38|45.98|47.27|45.87|131
1657303500000|2022-07-08 18:05:00|47.34|45.94|47.33|45.93|47.38|45.98|47.3|45.9|131
1657303800000|2022-07-08 18:10:00|47.32|45.92|47.26|45.86|47.34|45.94|47.21|45.81|138
1657304100000|2022-07-08 18:15:00|47.27|45.87|47.38|45.98|47.38|45.98|47.25|45.85|82
1657304400000|2022-07-08 18:20:00|47.39|45.99|47.47|46.07|47.55|46.15|47.38|45.98|170
1657304700000|2022-07-08 18:25:00|47.48|46.08|47.46|46.06|47.52|46.12|47.41|46.01|95
1657305000000|2022-07-08 18:30:00|47.47|46.07|47.48|46.08|47.49|46.09|47.41|46.01|96
1657305300000|2022-07-08 18:35:00|47.47|46.07|47.46|46.06|47.49|46.09|47.45|46.05|84
1657305600000|2022-07-08 18:40:00|47.45|46.05|47.48|46.08|47.52|46.12|47.41|46.01|76
1657305900000|2022-07-08 18:45:00|47.47|46.07|47.35|45.95|47.48|46.08|47.35|45.95|90
1657306200000|2022-07-08 18:50:00|47.34|45.94|47.27|45.87|47.43|46.03|47.27|45.87|116
1657306500000|2022-07-08 18:55:00|47.28|45.88|47.34|45.94|47.35|45.95|47.24|45.84|134
1657306800000|2022-07-08 19:00:00|47.33|45.93|47.33|45.93|47.35|45.95|47.29|45.89|109
1657307100000|2022-07-08 19:05:00|47.34|45.94|47.26|45.86|47.35|45.95|47.23|45.83|124
1657307400000|2022-07-08 19:10:00|47.25|45.85|47.4|46|47.45|46.05|47.24|45.84|154
1657307700000|2022-07-08 19:15:00|47.39|45.99|47.49|46.09|47.5|46.1|47.38|45.98|83
1657308000000|2022-07-08 19:20:00|47.48|46.08|47.36|45.96|47.5|46.1|47.36|45.96|104
1657308300000|2022-07-08 19:25:00|47.37|45.97|47.43|46.03|47.43|46.03|47.34|45.94|99
1657308600000|2022-07-08 19:30:00|47.42|46.02|47.45|46.05|47.46|46.06|47.35|45.95|133
1657308900000|2022-07-08 19:35:00|47.44|46.04|47.42|46.02|47.46|46.06|47.38|45.98|126
1657309200000|2022-07-08 19:40:00|47.43|46.03|47.59|46.19|47.6|46.2|47.43|46.03|147
1657309500000|2022-07-08 19:45:00|47.58|46.18|47.46|46.06|47.59|46.19|47.45|46.05|134
1657309800000|2022-07-08 19:50:00|47.47|46.07|47.49|46.09|47.51|46.11|47.45|46.05|137
1657310100000|2022-07-08 19:55:00|47.5|46.1|47.44|46.04|47.5|46.1|47.38|45.98|146
1657310400000|2022-07-08 20:00:00|47.43|46.03|47.45|46.05|47.5|46.1|47.4|46|104
1657310700000|2022-07-08 20:05:00|47.44|46.04|47.48|46.08|47.5|46.1|47.44|46.04|98
1657311000000|2022-07-08 20:10:00|47.49|46.09|47.46|46.06|47.52|46.12|47.44|46.04|58
1657311300000|2022-07-08 20:15:00|47.45|46.05|47.57|46.17|47.58|46.18|47.42|46.02|69
1657311600000|2022-07-08 20:20:00|47.56|46.16|47.58|46.18|47.59|46.19|47.54|46.14|80
1657311900000|2022-07-08 20:25:00|47.59|46.19|47.63|46.23|47.64|46.24|47.56|46.16|73
1657312200000|2022-07-08 20:30:00|47.62|46.22|47.69|46.29|47.71|46.31|47.59|46.19|89
1657312500000|2022-07-08 20:35:00|47.7|46.3|47.64|46.24|47.8|46.4|47.63|46.23|138
1657312800000|2022-07-08 20:40:00|47.63|46.23|47.69|46.29|47.72|46.32|47.56|46.16|83
1657313100000|2022-07-08 20:45:00|47.68|46.28|47.69|46.29|47.72|46.32|47.62|46.22|72
1657313400000|2022-07-08 20:50:00|47.68|46.28|47.75|46.35|47.75|46.35|47.67|46.27|56
1657313700000|2022-07-08 20:55:00|47.76|46.36|47.71|46.31|47.77|46.37|47.71|46.31|36
1657350000000|2022-07-09 07:00:00|48.93|47.53|49.05|47.65|49.13|47.73|48.91|47.51|130
1657350300000|2022-07-09 07:05:00|49.06|47.66|49.11|47.71|49.16|47.76|49.05|47.65|171
1657350600000|2022-07-09 07:10:00|49.12|47.72|48.93|47.53|49.16|47.76|48.92|47.52|147
1657350900000|2022-07-09 07:15:00|48.94|47.54|48.98|47.58|49|47.6|48.94|47.54|152
1657351200000|2022-07-09 07:20:00|48.97|47.57|48.89|47.49|48.98|47.58|48.79|47.39|138
1657351500000|2022-07-09 07:25:00|48.87|47.47|48.79|47.39|48.88|47.48|48.79|47.39|59
1657351800000|2022-07-09 07:30:00|48.78|47.38|48.86|47.46|48.88|47.48|48.78|47.38|127
1657352100000|2022-07-09 07:35:00|48.85|47.45|48.69|47.29|48.85|47.45|48.65|47.25|158
1657352400000|2022-07-09 07:40:00|48.7|47.3|48.72|47.32|48.75|47.35|48.66|47.26|133
1657352700000|2022-07-09 07:45:00|48.73|47.33|48.81|47.41|48.83|47.43|48.66|47.26|139
1657353000000|2022-07-09 07:50:00|48.82|47.42|48.74|47.34|48.84|47.44|48.72|47.32|100
1657353300000|2022-07-09 07:55:00|48.75|47.35|48.64|47.24|48.76|47.36|48.59|47.19|86
1657353600000|2022-07-09 08:00:00|48.65|47.25|48.6|47.2|48.67|47.27|48.55|47.15|79
1657353900000|2022-07-09 08:05:00|48.59|47.19|48.58|47.18|48.63|47.23|48.58|47.18|105
1657354200000|2022-07-09 08:10:00|48.59|47.19|48.63|47.23|48.65|47.25|48.58|47.18|170
1657354500000|2022-07-09 08:15:00|48.64|47.24|48.52|47.12|48.64|47.24|48.47|47.07|133
1657354800000|2022-07-09 08:20:00|48.53|47.13|48.62|47.22|48.64|47.24|48.52|47.12|130
1657355100000|2022-07-09 08:25:00|48.61|47.21|48.73|47.33|48.73|47.33|48.59|47.19|117
1657355400000|2022-07-09 08:30:00|48.74|47.34|48.7|47.3|48.75|47.35|48.6|47.2|82
1657355700000|2022-07-09 08:35:00|48.71|47.31|48.67|47.27|48.73|47.33|48.64|47.24|118
1657356000000|2022-07-09 08:40:00|48.66|47.26|48.65|47.25|48.67|47.27|48.58|47.18|116
1657356300000|2022-07-09 08:45:00|48.64|47.24|48.76|47.36|48.78|47.38|48.64|47.24|136
1657356600000|2022-07-09 08:50:00|48.75|47.35|48.7|47.3|48.75|47.35|48.63|47.23|135
1657356900000|2022-07-09 08:55:00|48.69|47.29|48.74|47.34|48.74|47.34|48.68|47.28|48
1657357200000|2022-07-09 09:00:00|48.73|47.33|48.64|47.24|48.74|47.34|48.63|47.23|156
1657357500000|2022-07-09 09:05:00|48.63|47.23|48.61|47.21|48.66|47.26|48.57|47.17|37
1657357800000|2022-07-09 09:10:00|48.62|47.22|48.58|47.18|48.62|47.22|48.55|47.15|84
1657358100000|2022-07-09 09:15:00|48.57|47.17|48.5|47.1|48.57|47.17|48.49|47.09|78
1657358400000|2022-07-09 09:20:00|48.49|47.09|48.55|47.15|48.56|47.16|48.49|47.09|93
1657358700000|2022-07-09 09:25:00|48.56|47.16|48.54|47.14|48.57|47.17|48.52|47.12|30
1657359000000|2022-07-09 09:30:00|48.53|47.13|48.6|47.2|48.62|47.22|48.53|47.13|43
1657359300000|2022-07-09 09:35:00|48.59|47.19|48.58|47.18|48.63|47.23|48.57|47.17|44
1657359600000|2022-07-09 09:40:00|48.57|47.17|48.62|47.22|48.62|47.22|48.57|47.17|33
1657359900000|2022-07-09 09:45:00|48.61|47.21|48.55|47.15|48.63|47.23|48.52|47.12|76
1657360200000|2022-07-09 09:50:00|48.54|47.14|48.58|47.18|48.58|47.18|48.54|47.14|79
1657360500000|2022-07-09 09:55:00|48.57|47.17|48.57|47.17|48.59|47.19|48.55|47.15|45
1657360800000|2022-07-09 10:00:00|48.58|47.18|48.35|46.95|48.58|47.18|48.35|46.95|170
1657361100000|2022-07-09 10:05:00|48.36|46.96|48.46|47.06|48.46|47.06|48.32|46.92|77
1657361400000|2022-07-09 10:10:00|48.45|47.05|48.46|47.06|48.49|47.09|48.41|47.01|143
1657361700000|2022-07-09 10:15:00|48.45|47.05|48.48|47.08|48.49|47.09|48.43|47.03|82
1657362000000|2022-07-09 10:20:00|48.49|47.09|48.6|47.2|48.64|47.24|48.46|47.06|115
1657362300000|2022-07-09 10:25:00|48.61|47.21|48.77|47.37|48.77|47.37|48.61|47.21|49
1657362600000|2022-07-09 10:30:00|48.78|47.38|48.8|47.4|48.84|47.44|48.73|47.33|87
1657362900000|2022-07-09 10:35:00|48.79|47.39|48.75|47.35|48.81|47.41|48.75|47.35|65
1657363200000|2022-07-09 10:40:00|48.76|47.36|48.82|47.42|48.86|47.46|48.75|47.35|93
1657363500000|2022-07-09 10:45:00|48.83|47.43|48.89|47.49|48.91|47.51|48.82|47.42|112
1657363800000|2022-07-09 10:50:00|48.88|47.48|48.99|47.59|49|47.6|48.86|47.46|89
1657364100000|2022-07-09 10:55:00|49|47.6|49.03|47.63|49.04|47.64|48.99|47.59|139
1657364400000|2022-07-09 11:00:00|49.02|47.62|48.97|47.57|49.07|47.67|48.97|47.57|124
1657364700000|2022-07-09 11:05:00|48.96|47.56|48.9|47.5|48.96|47.56|48.85|47.45|115
1657365000000|2022-07-09 11:10:00|48.89|47.49|48.85|47.45|48.93|47.53|48.85|47.45|65
1657365300000|2022-07-09 11:15:00|48.84|47.44|48.88|47.48|48.92|47.52|48.78|47.38|83
1657365600000|2022-07-09 11:20:00|48.87|47.47|49.05|47.65|49.08|47.68|48.87|47.47|94
1657365900000|2022-07-09 11:25:00|49.06|47.66|49.02|47.62|49.11|47.71|49|47.6|117
1657366200000|2022-07-09 11:30:00|49.03|47.63|49|47.6|49.04|47.64|48.97|47.57|134
1657366500000|2022-07-09 11:35:00|49.01|47.61|48.94|47.54|49.02|47.62|48.85|47.45|95
1657366800000|2022-07-09 11:40:00|48.93|47.53|48.9|47.5|48.94|47.54|48.9|47.5|120
1657367100000|2022-07-09 11:45:00|48.89|47.49|48.85|47.45|48.9|47.5|48.82|47.42|73
1657367400000|2022-07-09 11:50:00|48.84|47.44|48.64|47.24|48.84|47.44|48.64|47.24|90
1657367700000|2022-07-09 11:55:00|48.63|47.23|48.35|46.95|48.64|47.24|48.2|46.8|304
1657368000000|2022-07-09 12:00:00|48.34|46.94|48.47|47.07|48.53|47.13|48.26|46.86|154
1657368300000|2022-07-09 12:05:00|48.46|47.06|48.13|46.73|48.55|47.15|48.06|46.66|212
1657368600000|2022-07-09 12:10:00|48.14|46.74|48.23|46.83|48.25|46.85|48.13|46.73|140
1657368900000|2022-07-09 12:15:00|48.22|46.82|48.34|46.94|48.38|46.98|48.21|46.81|174
1657369200000|2022-07-09 12:20:00|48.33|46.93|48.19|46.79|48.37|46.97|48.17|46.77|76
1657369500000|2022-07-09 12:25:00|48.18|46.78|48.2|46.8|48.25|46.85|48.18|46.78|71
1657369800000|2022-07-09 12:30:00|48.19|46.79|48.32|46.92|48.35|46.95|48.19|46.79|64
1657370100000|2022-07-09 12:35:00|48.31|46.91|48.32|46.92|48.35|46.95|48.31|46.91|68
1657370400000|2022-07-09 12:40:00|48.33|46.93|48.35|46.95|48.39|46.99|48.32|46.92|74
1657370700000|2022-07-09 12:45:00|48.34|46.94|48.32|46.92|48.39|46.99|48.31|46.91|41
1657371000000|2022-07-09 12:50:00|48.33|46.93|48.38|46.98|48.39|46.99|48.29|46.89|66
1657371300000|2022-07-09 12:55:00|48.39|46.99|48.42|47.02|48.47|47.07|48.37|46.97|73
1657371600000|2022-07-09 13:00:00|48.43|47.03|48.44|47.04|48.45|47.05|48.42|47.02|68
1657371900000|2022-07-09 13:05:00|48.43|47.03|48.5|47.1|48.5|47.1|48.42|47.02|64
1657372200000|2022-07-09 13:10:00|48.49|47.09|48.41|47.01|48.52|47.12|48.36|46.96|153
1657372500000|2022-07-09 13:15:00|48.42|47.02|48.45|47.05|48.47|47.07|48.41|47.01|77
1657372800000|2022-07-09 13:20:00|48.44|47.04|48.44|47.04|48.48|47.08|48.43|47.03|73
1657373100000|2022-07-09 13:25:00|48.45|47.05|48.49|47.09|48.49|47.09|48.41|47.01|55
1657373400000|2022-07-09 13:30:00|48.5|47.1|48.5|47.1|48.52|47.12|48.49|47.09|53
1657373700000|2022-07-09 13:35:00|48.51|47.11|48.46|47.06|48.51|47.11|48.46|47.06|42
1657374000000|2022-07-09 13:40:00|48.45|47.05|48.46|47.06|48.48|47.08|48.43|47.03|46
1657374300000|2022-07-09 13:45:00|48.47|47.07|48.27|46.87|48.48|47.08|48.21|46.81|85
1657374600000|2022-07-09 13:50:00|48.28|46.88|48.42|47.02|48.44|47.04|48.28|46.88|63
1657374900000|2022-07-09 13:55:00|48.43|47.03|48.41|47.01|48.45|47.05|48.37|46.97|63
1657375200000|2022-07-09 14:00:00|48.4|47|48.37|46.97|48.4|47|48.34|46.94|108
1657375500000|2022-07-09 14:05:00|48.38|46.98|48.65|47.25|48.68|47.28|48.37|46.97|91
1657375800000|2022-07-09 14:10:00|48.64|47.24|48.67|47.27|48.68|47.28|48.61|47.21|80
1657376100000|2022-07-09 14:15:00|48.66|47.26|48.56|47.16|48.68|47.28|48.54|47.14|142
1657376400000|2022-07-09 14:20:00|48.57|47.17|48.66|47.26|48.66|47.26|48.56|47.16|70
1657376700000|2022-07-09 14:25:00|48.65|47.25|48.67|47.27|48.69|47.29|48.61|47.21|48
1657377000000|2022-07-09 14:30:00|48.68|47.28|48.64|47.24|48.68|47.28|48.56|47.16|76
1657377300000|2022-07-09 14:35:00|48.65|47.25|48.64|47.24|48.67|47.27|48.63|47.23|36
1657377600000|2022-07-09 14:40:00|48.65|47.25|48.61|47.21|48.69|47.29|48.57|47.17|51
1657377900000|2022-07-09 14:45:00|48.6|47.2|48.7|47.3|48.75|47.35|48.6|47.2|50
1657378200000|2022-07-09 14:50:00|48.69|47.29|48.81|47.41|48.88|47.48|48.69|47.29|59
1657378500000|2022-07-09 14:55:00|48.8|47.4|48.73|47.33|48.81|47.41|48.67|47.27|61
1657378800000|2022-07-09 15:00:00|48.72|47.32|48.71|47.31|48.72|47.32|48.62|47.22|84
1657379100000|2022-07-09 15:05:00|48.7|47.3|48.7|47.3|48.71|47.31|48.66|47.26|37
1657379400000|2022-07-09 15:10:00|48.69|47.29|48.67|47.27|48.7|47.3|48.66|47.26|11
1657379700000|2022-07-09 15:15:00|48.66|47.26|48.57|47.17|48.68|47.28|48.56|47.16|38
1657380000000|2022-07-09 15:20:00|48.58|47.18|48.63|47.23|48.63|47.23|48.58|47.18|42
1657380300000|2022-07-09 15:25:00|48.64|47.24|48.59|47.19|48.65|47.25|48.51|47.11|76
1657380600000|2022-07-09 15:30:00|48.58|47.18|48.55|47.15|48.58|47.18|48.52|47.12|46
1657380900000|2022-07-09 15:35:00|48.56|47.16|48.59|47.19|48.62|47.22|48.55|47.15|30
1657381200000|2022-07-09 15:40:00|48.6|47.2|48.51|47.11|48.65|47.25|48.5|47.1|75
1657381500000|2022-07-09 15:45:00|48.52|47.12|48.51|47.11|48.54|47.14|48.44|47.04|74
1657381800000|2022-07-09 15:50:00|48.52|47.12|48.47|47.07|48.52|47.12|48.45|47.05|38
1657382100000|2022-07-09 15:55:00|48.46|47.06|48.46|47.06|48.48|47.08|48.45|47.05|35
1657382400000|2022-07-09 16:00:00|48.47|47.07|48.48|47.08|48.51|47.11|48.47|47.07|58
1657382700000|2022-07-09 16:05:00|48.49|47.09|48.68|47.28|48.69|47.29|48.49|47.09|51
1657383000000|2022-07-09 16:10:00|48.69|47.29|48.7|47.3|48.75|47.35|48.64|47.24|54
1657383300000|2022-07-09 16:15:00|48.69|47.29|48.73|47.33|48.74|47.34|48.67|47.27|37
1657383600000|2022-07-09 16:20:00|48.74|47.34|48.64|47.24|48.76|47.36|48.64|47.24|23
1657383900000|2022-07-09 16:25:00|48.65|47.25|48.7|47.3|48.73|47.33|48.65|47.25|52
1657384200000|2022-07-09 16:30:00|48.69|47.29|48.76|47.36|48.76|47.36|48.68|47.28|54
1657384500000|2022-07-09 16:35:00|48.75|47.35|48.79|47.39|48.83|47.43|48.75|47.35|71
1657384800000|2022-07-09 16:40:00|48.8|47.4|48.81|47.41|48.82|47.42|48.77|47.37|78
1657385100000|2022-07-09 16:45:00|48.82|47.42|48.75|47.35|48.82|47.42|48.75|47.35|48
1657385400000|2022-07-09 16:50:00|48.76|47.36|48.88|47.48|48.88|47.48|48.72|47.32|100
1657385700000|2022-07-09 16:55:00|48.87|47.47|48.88|47.48|48.91|47.51|48.84|47.44|120
1657386000000|2022-07-09 17:00:00|48.89|47.49|48.82|47.42|48.89|47.49|48.79|47.39|48
1657386300000|2022-07-09 17:05:00|48.81|47.41|48.83|47.43|48.84|47.44|48.77|47.37|45
1657386600000|2022-07-09 17:10:00|48.82|47.42|48.88|47.48|48.94|47.54|48.82|47.42|81
1657386900000|2022-07-09 17:15:00|48.87|47.47|48.76|47.36|48.88|47.48|48.76|47.36|77
1657387200000|2022-07-09 17:20:00|48.77|47.37|48.76|47.36|48.8|47.4|48.68|47.28|83
1657387500000|2022-07-09 17:25:00|48.77|47.37|48.84|47.44|48.87|47.47|48.75|47.35|77
1657387800000|2022-07-09 17:30:00|48.83|47.43|49.06|47.66|49.1|47.7|48.81|47.41|173
1657388100000|2022-07-09 17:35:00|49.05|47.65|48.96|47.56|49.07|47.67|48.89|47.49|142
1657388400000|2022-07-09 17:40:00|48.97|47.57|48.92|47.52|49.02|47.62|48.91|47.51|90
1657388700000|2022-07-09 17:45:00|48.93|47.53|48.87|47.47|48.94|47.54|48.81|47.41|117
1657389000000|2022-07-09 17:50:00|48.86|47.46|48.81|47.41|48.87|47.47|48.79|47.39|64
1657389300000|2022-07-09 17:55:00|48.82|47.42|48.8|47.4|48.89|47.49|48.8|47.4|50
1657389600000|2022-07-09 18:00:00|48.81|47.41|48.8|47.4|48.83|47.43|48.8|47.4|46
1657389900000|2022-07-09 18:05:00|48.79|47.39|48.71|47.31|48.79|47.39|48.68|47.28|80
1657390200000|2022-07-09 18:10:00|48.7|47.3|48.75|47.35|48.75|47.35|48.69|47.29|60
1657390500000|2022-07-09 18:15:00|48.74|47.34|48.77|47.37|48.78|47.38|48.73|47.33|50
1657390800000|2022-07-09 18:20:00|48.78|47.38|48.75|47.35|48.8|47.4|48.73|47.33|42
1657391100000|2022-07-09 18:25:00|48.76|47.36|48.82|47.42|48.84|47.44|48.76|47.36|27
1657391400000|2022-07-09 18:30:00|48.81|47.41|48.87|47.47|48.88|47.48|48.78|47.38|58
1657391700000|2022-07-09 18:35:00|48.86|47.46|48.82|47.42|48.91|47.51|48.81|47.41|86
1657392000000|2022-07-09 18:40:00|48.83|47.43|48.8|47.4|48.83|47.43|48.8|47.4|26
1657392300000|2022-07-09 18:45:00|48.81|47.41|48.73|47.33|48.85|47.45|48.73|47.33|74
1657392600000|2022-07-09 18:50:00|48.72|47.32|48.74|47.34|48.76|47.36|48.69|47.29|67
1657392900000|2022-07-09 18:55:00|48.73|47.33|48.73|47.33|48.73|47.33|48.69|47.29|42
1657393200000|2022-07-09 19:00:00|48.72|47.32|48.79|47.39|48.8|47.4|48.71|47.31|24
1657393500000|2022-07-09 19:05:00|48.8|47.4|48.76|47.36|48.8|47.4|48.76|47.36|29
1657393800000|2022-07-09 19:10:00|48.77|47.37|48.63|47.23|48.78|47.38|48.56|47.16|134
1657394100000|2022-07-09 19:15:00|48.62|47.22|48.83|47.43|48.83|47.43|48.62|47.22|60
1657394400000|2022-07-09 19:20:00|48.84|47.44|48.85|47.45|48.85|47.45|48.76|47.36|43
1657394700000|2022-07-09 19:25:00|48.84|47.44|48.73|47.33|48.88|47.48|48.69|47.29|47
1657395000000|2022-07-09 19:30:00|48.72|47.32|48.73|47.33|48.75|47.35|48.7|47.3|48
1657395300000|2022-07-09 19:35:00|48.72|47.32|48.76|47.36|48.76|47.36|48.71|47.31|21
1657395600000|2022-07-09 19:40:00|48.75|47.35|48.75|47.35|48.79|47.39|48.66|47.26|63
1657395900000|2022-07-09 19:45:00|48.74|47.34|48.81|47.41|48.82|47.42|48.73|47.33|68
1657396200000|2022-07-09 19:50:00|48.8|47.4|48.8|47.4|48.81|47.41|48.76|47.36|42
1657396500000|2022-07-09 19:55:00|48.79|47.39|48.8|47.4|48.81|47.41|48.77|47.37|32
1657396800000|2022-07-09 20:00:00|48.79|47.39|48.81|47.41|48.81|47.41|48.78|47.38|27
1657397100000|2022-07-09 20:05:00|48.82|47.42|48.8|47.4|48.82|47.42|48.78|47.38|21
1657397400000|2022-07-09 20:10:00|48.79|47.39|48.78|47.38|48.81|47.41|48.78|47.38|42
1657397700000|2022-07-09 20:15:00|48.77|47.37|48.76|47.36|48.77|47.37|48.72|47.32|60
1657398000000|2022-07-09 20:20:00|48.77|47.37|48.79|47.39|48.81|47.41|48.77|47.37|47
1657398300000|2022-07-09 20:25:00|48.78|47.38|48.79|47.39|48.8|47.4|48.78|47.38|30
1657398600000|2022-07-09 20:30:00|48.78|47.38|48.73|47.33|48.82|47.42|48.73|47.33|49
1657398900000|2022-07-09 20:35:00|48.74|47.34|48.75|47.35|48.76|47.36|48.72|47.32|44
1657399200000|2022-07-09 20:40:00|48.74|47.34|48.75|47.35|48.79|47.39|48.72|47.32|50
1657399500000|2022-07-09 20:45:00|48.74|47.34|48.82|47.42|48.82|47.42|48.74|47.34|19
1657399800000|2022-07-09 20:50:00|48.81|47.41|48.79|47.39|48.82|47.42|48.78|47.38|49
1657400100000|2022-07-09 20:55:00|48.8|47.4|48.83|47.43|48.84|47.44|48.8|47.4|28
1657400400000|2022-07-09 21:00:00|48.84|47.44|48.85|47.45|48.85|47.45|48.81|47.41|46
1657400700000|2022-07-09 21:05:00|48.84|47.44|48.83|47.43|48.89|47.49|48.81|47.41|43
1657401000000|2022-07-09 21:10:00|48.84|47.44|48.81|47.41|48.84|47.44|48.81|47.41|46
1657401300000|2022-07-09 21:15:00|48.82|47.42|48.78|47.38|48.83|47.43|48.78|47.38|11
1657401600000|2022-07-09 21:20:00|48.77|47.37|48.74|47.34|48.77|47.37|48.73|47.33|28
1657401900000|2022-07-09 21:25:00|48.75|47.35|48.88|47.48|48.88|47.48|48.75|47.35|50
1657402200000|2022-07-09 21:30:00|48.89|47.49|48.87|47.47|48.9|47.5|48.86|47.46|23
1657402500000|2022-07-09 21:35:00|48.88|47.48|48.9|47.5|48.91|47.51|48.88|47.48|25
1657402800000|2022-07-09 21:40:00|48.91|47.51|48.99|47.59|49|47.6|48.9|47.5|39
1657403100000|2022-07-09 21:45:00|48.98|47.58|48.93|47.53|49|47.6|48.93|47.53|27
1657403400000|2022-07-09 21:50:00|48.92|47.52|48.88|47.48|48.94|47.54|48.88|47.48|33
1657403700000|2022-07-09 21:55:00|48.89|47.49|48.83|47.43|48.9|47.5|48.81|47.41|47
1657404000000|2022-07-09 22:00:00|48.82|47.42|48.81|47.41|48.89|47.49|48.75|47.35|92
1657404300000|2022-07-09 22:05:00|48.82|47.42|48.92|47.52|48.97|47.57|48.78|47.38|92
1657404600000|2022-07-09 22:10:00|48.91|47.51|48.95|47.55|48.99|47.59|48.89|47.49|91
1657404900000|2022-07-09 22:15:00|48.94|47.54|48.9|47.5|48.96|47.56|48.9|47.5|39
1657405200000|2022-07-09 22:20:00|48.92|47.52|48.82|47.42|48.92|47.52|48.8|47.4|100
1657405500000|2022-07-09 22:25:00|48.83|47.43|48.86|47.46|48.87|47.47|48.82|47.42|12
1657405800000|2022-07-09 22:30:00|48.87|47.47|48.86|47.46|48.88|47.48|48.84|47.44|61
1657406100000|2022-07-09 22:35:00|48.85|47.45|48.83|47.43|48.86|47.46|48.8|47.4|43
1657406400000|2022-07-09 22:40:00|48.82|47.42|48.8|47.4|48.84|47.44|48.8|47.4|47
1657406700000|2022-07-09 22:45:00|48.79|47.39|48.8|47.4|48.83|47.43|48.74|47.34|78
1657407000000|2022-07-09 22:50:00|48.79|47.39|48.62|47.22|48.89|47.49|48.62|47.22|129
1657407300000|2022-07-09 22:55:00|48.63|47.23|48.74|47.34|48.75|47.35|48.6|47.2|92
1657407600000|2022-07-09 23:00:00|48.73|47.33|48.66|47.26|48.73|47.33|48.64|47.24|123
1657407900000|2022-07-09 23:05:00|48.67|47.27|48.72|47.32|48.73|47.33|48.66|47.26|69
1657408200000|2022-07-09 23:10:00|48.73|47.33|48.72|47.32|48.73|47.33|48.68|47.28|72
1657408500000|2022-07-09 23:15:00|48.71|47.31|48.71|47.31|48.74|47.34|48.69|47.29|51
1657408800000|2022-07-09 23:20:00|48.72|47.32|48.71|47.31|48.72|47.32|48.7|47.3|24
1657409100000|2022-07-09 23:25:00|48.7|47.3|48.63|47.23|48.7|47.3|48.63|47.23|54
1657409400000|2022-07-09 23:30:00|48.62|47.22|48.6|47.2|48.69|47.29|48.59|47.19|77
1657409700000|2022-07-09 23:35:00|48.61|47.21|48.6|47.2|48.64|47.24|48.59|47.19|67
1657410000000|2022-07-09 23:40:00|48.61|47.21|48.48|47.08|48.62|47.22|48.44|47.04|47
1657410300000|2022-07-09 23:45:00|48.47|47.07|48.47|47.07|48.49|47.09|48.43|47.03|45
1657410600000|2022-07-09 23:50:00|48.46|47.06|48.52|47.12|48.52|47.12|48.44|47.04|45
1657410900000|2022-07-09 23:55:00|48.51|47.11|48.49|47.09|48.54|47.14|48.49|47.09|36
1657411200000|2022-07-10 00:00:00|48.5|47.1|48.47|47.07|48.51|47.11|48.41|47.01|76
1657411500000|2022-07-10 00:05:00|48.46|47.06|48.46|47.06|48.48|47.08|48.43|47.03|83
1657411800000|2022-07-10 00:10:00|48.45|47.05|48.26|46.86|48.45|47.05|48.23|46.83|103
1657412100000|2022-07-10 00:15:00|48.25|46.85|48.44|47.04|48.6|47.2|48.24|46.84|134
1657412400000|2022-07-10 00:20:00|48.45|47.05|48.42|47.02|48.46|47.06|48.39|46.99|87
1657412700000|2022-07-10 00:25:00|48.43|47.03|48.52|47.12|48.54|47.14|48.43|47.03|55
1657413000000|2022-07-10 00:30:00|48.51|47.11|48.56|47.16|48.6|47.2|48.51|47.11|54
1657413300000|2022-07-10 00:35:00|48.57|47.17|48.64|47.24|48.67|47.27|48.57|47.17|60
1657413600000|2022-07-10 00:40:00|48.63|47.23|48.51|47.11|48.64|47.24|48.49|47.09|77
1657413900000|2022-07-10 00:45:00|48.52|47.12|48.15|46.75|48.53|47.13|48.1|46.7|143
1657414200000|2022-07-10 00:50:00|48.16|46.76|48.21|46.81|48.26|46.86|48.09|46.69|165
1657414500000|2022-07-10 00:55:00|48.22|46.82|48.17|46.77|48.24|46.84|48.16|46.76|94
1657414800000|2022-07-10 01:00:00|48.18|46.78|48.11|46.71|48.18|46.78|47.9|46.5|215
1657415100000|2022-07-10 01:05:00|48.1|46.7|48.13|46.73|48.14|46.74|47.99|46.59|114
1657415400000|2022-07-10 01:10:00|48.14|46.74|48.23|46.83|48.24|46.84|48.13|46.73|83
1657415700000|2022-07-10 01:15:00|48.22|46.82|48.26|46.86|48.26|46.86|48.16|46.76|79
1657416000000|2022-07-10 01:20:00|48.25|46.85|48.37|46.97|48.37|46.97|48.22|46.82|62
1657416300000|2022-07-10 01:25:00|48.36|46.96|48.29|46.89|48.39|46.99|48.28|46.88|63
1657416600000|2022-07-10 01:30:00|48.28|46.88|48.29|46.89|48.29|46.89|48.19|46.79|76
1657416900000|2022-07-10 01:35:00|48.3|46.9|48.29|46.89|48.34|46.94|48.25|46.85|81
1657417200000|2022-07-10 01:40:00|48.3|46.9|48.29|46.89|48.33|46.93|48.29|46.89|66
1657417500000|2022-07-10 01:45:00|48.3|46.9|48.26|46.86|48.31|46.91|48.25|46.85|55
1657417800000|2022-07-10 01:50:00|48.27|46.87|48.3|46.9|48.31|46.91|48.25|46.85|60
1657418100000|2022-07-10 01:55:00|48.31|46.91|48.21|46.81|48.33|46.93|48.19|46.79|63
1657418400000|2022-07-10 02:00:00|48.2|46.8|48.22|46.82|48.27|46.87|48.14|46.74|84
1657418700000|2022-07-10 02:05:00|48.23|46.83|48.37|46.97|48.38|46.98|48.2|46.8|62
1657419000000|2022-07-10 02:10:00|48.36|46.96|48.36|46.96|48.4|47|48.35|46.95|102
1657419300000|2022-07-10 02:15:00|48.35|46.95|48.39|46.99|48.41|47.01|48.32|46.92|115
1657419600000|2022-07-10 02:20:00|48.4|47|48.38|46.98|48.4|47|48.34|46.94|39
1657419900000|2022-07-10 02:25:00|48.37|46.97|47.79|46.39|48.37|46.97|47.79|46.39|226
1657420200000|2022-07-10 02:30:00|47.78|46.38|47.71|46.31|47.82|46.42|47.65|46.25|317
1657420500000|2022-07-10 02:35:00|47.72|46.32|47.73|46.33|47.83|46.43|47.67|46.27|197
1657420800000|2022-07-10 02:40:00|47.74|46.34|47.69|46.29|47.76|46.36|47.68|46.28|138
1657421100000|2022-07-10 02:45:00|47.7|46.3|47.79|46.39|47.82|46.42|47.68|46.28|123
1657421400000|2022-07-10 02:50:00|47.78|46.38|47.84|46.44|47.91|46.51|47.78|46.38|123
1657421700000|2022-07-10 02:55:00|47.83|46.43|47.9|46.5|47.9|46.5|47.82|46.42|54
1657422000000|2022-07-10 03:00:00|47.89|46.49|47.87|46.47|47.9|46.5|47.84|46.44|98
1657422300000|2022-07-10 03:05:00|47.88|46.48|47.83|46.43|47.9|46.5|47.79|46.39|68
1657422600000|2022-07-10 03:10:00|47.84|46.44|47.91|46.51|47.91|46.51|47.83|46.43|72
1657422900000|2022-07-10 03:15:00|47.9|46.5|47.87|46.47|47.91|46.51|47.85|46.45|54
1657423200000|2022-07-10 03:20:00|47.88|46.48|47.8|46.4|47.91|46.51|47.77|46.37|61
1657423500000|2022-07-10 03:25:00|47.81|46.41|47.8|46.4|47.85|46.45|47.73|46.33|82
1657423800000|2022-07-10 03:30:00|47.78|46.38|47.71|46.31|47.81|46.41|47.65|46.25|151
1657424100000|2022-07-10 03:35:00|47.72|46.32|47.7|46.3|47.75|46.35|47.65|46.25|100
1657424400000|2022-07-10 03:40:00|47.71|46.31|47.73|46.33|47.74|46.34|47.69|46.29|93
1657424700000|2022-07-10 03:45:00|47.72|46.32|47.81|46.41|47.81|46.41|47.72|46.32|50
1657425000000|2022-07-10 03:50:00|47.8|46.4|47.8|46.4|47.81|46.41|47.76|46.36|47
1657425300000|2022-07-10 03:55:00|47.79|46.39|47.74|46.34|47.8|46.4|47.66|46.26|98
1657425600000|2022-07-10 04:00:00|47.73|46.33|47.49|46.09|47.74|46.34|47.45|46.05|86
1657425900000|2022-07-10 04:05:00|47.5|46.1|47.58|46.18|47.64|46.24|47.42|46.02|122
1657426200000|2022-07-10 04:10:00|47.59|46.19|47.48|46.08|47.6|46.2|47.46|46.06|101
1657426500000|2022-07-10 04:15:00|47.49|46.09|47.56|46.16|47.56|46.16|47.45|46.05|79
1657426800000|2022-07-10 04:20:00|47.57|46.17|47.71|46.31|47.74|46.34|47.56|46.16|110
1657427100000|2022-07-10 04:25:00|47.7|46.3|47.75|46.35|47.77|46.37|47.69|46.29|68
1657427400000|2022-07-10 04:30:00|47.74|46.34|47.64|46.24|47.75|46.35|47.61|46.21|64
1657427700000|2022-07-10 04:35:00|47.65|46.25|47.66|46.26|47.68|46.28|47.62|46.22|83
1657428000000|2022-07-10 04:40:00|47.67|46.27|47.74|46.34|47.76|46.36|47.67|46.27|77
1657428300000|2022-07-10 04:45:00|47.73|46.33|47.76|46.36|47.76|46.36|47.73|46.33|50
1657428600000|2022-07-10 04:50:00|47.75|46.35|47.77|46.37|47.85|46.45|47.75|46.35|105
1657428900000|2022-07-10 04:55:00|47.78|46.38|47.74|46.34|47.78|46.38|47.74|46.34|49
1657429200000|2022-07-10 05:00:00|47.73|46.33|47.75|46.35|47.75|46.35|47.71|46.31|85
1657429500000|2022-07-10 05:05:00|47.74|46.34|47.79|46.39|47.84|46.44|47.74|46.34|108
1657429800000|2022-07-10 05:10:00|47.78|46.38|47.75|46.35|47.81|46.41|47.75|46.35|76
1657430100000|2022-07-10 05:15:00|47.76|46.36|47.77|46.37|47.8|46.4|47.74|46.34|40
1657430400000|2022-07-10 05:20:00|47.76|46.36|47.74|46.34|47.77|46.37|47.73|46.33|47
1657430700000|2022-07-10 05:25:00|47.75|46.35|47.75|46.35|47.76|46.36|47.72|46.32|41
1657431000000|2022-07-10 05:30:00|47.74|46.34|47.76|46.36|47.77|46.37|47.71|46.31|74
1657431300000|2022-07-10 05:35:00|47.75|46.35|47.81|46.41|47.83|46.43|47.74|46.34|63
1657431600000|2022-07-10 05:40:00|47.82|46.42|47.85|46.45|47.86|46.46|47.82|46.42|90
1657431900000|2022-07-10 05:45:00|47.84|46.44|47.85|46.45|47.88|46.48|47.82|46.42|85
1657432200000|2022-07-10 05:50:00|47.84|46.44|47.85|46.45|47.85|46.45|47.81|46.41|55
1657432500000|2022-07-10 05:55:00|47.86|46.46|47.87|46.47|47.89|46.49|47.85|46.45|120
1657432800000|2022-07-10 06:00:00|47.88|46.48|47.84|46.44|47.88|46.48|47.8|46.4|88
1657433100000|2022-07-10 06:05:00|47.85|46.45|47.8|46.4|47.86|46.46|47.79|46.39|53
1657433400000|2022-07-10 06:10:00|47.79|46.39|47.71|46.31|47.8|46.4|47.67|46.27|61
1657433700000|2022-07-10 06:15:00|47.7|46.3|47.78|46.38|47.79|46.39|47.67|46.27|87
1657434000000|2022-07-10 06:20:00|47.79|46.39|47.84|46.44|47.85|46.45|47.74|46.34|56
1657434300000|2022-07-10 06:25:00|47.85|46.45|47.88|46.48|47.88|46.48|47.85|46.45|14
1657434600000|2022-07-10 06:30:00|47.87|46.47|47.96|46.56|47.96|46.56|47.85|46.45|62
1657434900000|2022-07-10 06:35:00|47.97|46.57|47.94|46.54|48|46.6|47.94|46.54|64
1657435200000|2022-07-10 06:40:00|47.95|46.55|47.96|46.56|47.96|46.56|47.88|46.48|63
1657435500000|2022-07-10 06:45:00|47.97|46.57|47.94|46.54|48|46.6|47.94|46.54|49
1657435800000|2022-07-10 06:50:00|47.95|46.55|47.89|46.49|47.97|46.57|47.89|46.49|38
1657436100000|2022-07-10 06:55:00|47.88|46.48|47.94|46.54|47.94|46.54|47.77|46.37|97
1657436400000|2022-07-10 07:00:00|47.93|46.53|47.86|46.46|47.94|46.54|47.86|46.46|111
1657436700000|2022-07-10 07:05:00|47.85|46.45|47.9|46.5|47.92|46.52|47.82|46.42|42
1657437000000|2022-07-10 07:10:00|47.91|46.51|47.93|46.53|47.94|46.54|47.88|46.48|43
1657437300000|2022-07-10 07:15:00|47.94|46.54|47.9|46.5|47.95|46.55|47.88|46.48|35
1657437600000|2022-07-10 07:20:00|47.91|46.51|47.83|46.43|47.92|46.52|47.8|46.4|76
1657437900000|2022-07-10 07:25:00|47.84|46.44|47.89|46.49|47.9|46.5|47.82|46.42|47
1657438200000|2022-07-10 07:30:00|47.88|46.48|47.87|46.47|47.92|46.52|47.85|46.45|102
1657438500000|2022-07-10 07:35:00|47.86|46.46|47.91|46.51|47.93|46.53|47.86|46.46|60
1657438800000|2022-07-10 07:40:00|47.92|46.52|47.9|46.5|47.95|46.55|47.88|46.48|81
1657439100000|2022-07-10 07:45:00|47.91|46.51|47.94|46.54|47.95|46.55|47.9|46.5|48
1657439400000|2022-07-10 07:50:00|47.95|46.55|47.92|46.52|47.95|46.55|47.9|46.5|37
1657439700000|2022-07-10 07:55:00|47.93|46.53|47.93|46.53|47.94|46.54|47.89|46.49|51
1657440000000|2022-07-10 08:00:00|47.92|46.52|48|46.6|48|46.6|47.91|46.51|61
1657440300000|2022-07-10 08:05:00|48.01|46.61|47.93|46.53|48.01|46.61|47.93|46.53|68
1657440600000|2022-07-10 08:10:00|47.94|46.54|47.94|46.54|47.95|46.55|47.9|46.5|68
1657440900000|2022-07-10 08:15:00|47.93|46.53|47.93|46.53|47.94|46.54|47.91|46.51|43
1657441200000|2022-07-10 08:20:00|47.92|46.52|48.02|46.62|48.03|46.63|47.91|46.51|55
1657441500000|2022-07-10 08:25:00|48.03|46.63|48.01|46.61|48.11|46.71|48.01|46.61|89
1657441800000|2022-07-10 08:30:00|48|46.6|48.03|46.63|48.1|46.7|47.97|46.57|80
1657442100000|2022-07-10 08:35:00|48.02|46.62|47.87|46.47|48.02|46.62|47.86|46.46|87
1657442400000|2022-07-10 08:40:00|47.88|46.48|47.94|46.54|47.96|46.56|47.88|46.48|65
1657442700000|2022-07-10 08:45:00|47.95|46.55|47.91|46.51|48|46.6|47.91|46.51|97
1657443000000|2022-07-10 08:50:00|47.92|46.52|47.83|46.43|47.92|46.52|47.76|46.36|112
1657443300000|2022-07-10 08:55:00|47.82|46.42|47.9|46.5|47.9|46.5|47.81|46.41|60
1657443600000|2022-07-10 09:00:00|47.91|46.51|47.98|46.58|47.98|46.58|47.9|46.5|54
1657443900000|2022-07-10 09:05:00|47.97|46.57|47.98|46.58|47.98|46.58|47.95|46.55|114
1657444200000|2022-07-10 09:10:00|47.97|46.57|47.91|46.51|47.98|46.58|47.91|46.51|148
1657444500000|2022-07-10 09:15:00|47.92|46.52|47.93|46.53|47.94|46.54|47.9|46.5|50
1657444800000|2022-07-10 09:20:00|47.94|46.54|47.8|46.4|47.94|46.54|47.76|46.36|74
1657445100000|2022-07-10 09:25:00|47.81|46.41|47.75|46.35|47.82|46.42|47.74|46.34|77
1657445400000|2022-07-10 09:30:00|47.74|46.34|47.73|46.33|47.76|46.36|47.66|46.26|76
1657445700000|2022-07-10 09:35:00|47.74|46.34|47.83|46.43|47.85|46.45|47.74|46.34|68
1657446000000|2022-07-10 09:40:00|47.84|46.44|47.8|46.4|47.84|46.44|47.78|46.38|31
1657446300000|2022-07-10 09:45:00|47.81|46.41|47.83|46.43|47.83|46.43|47.81|46.41|17
1657446600000|2022-07-10 09:50:00|47.84|46.44|47.83|46.43|47.87|46.47|47.8|46.4|54
1657446900000|2022-07-10 09:55:00|47.82|46.42|47.8|46.4|47.84|46.44|47.76|46.36|68
1657447200000|2022-07-10 10:00:00|47.81|46.41|47.85|46.45|47.89|46.49|47.8|46.4|46
1657447500000|2022-07-10 10:05:00|47.84|46.44|47.88|46.48|47.88|46.48|47.83|46.43|35
1657447800000|2022-07-10 10:10:00|47.87|46.47|47.9|46.5|47.91|46.51|47.85|46.45|46
1657448100000|2022-07-10 10:15:00|47.91|46.51|47.88|46.48|47.93|46.53|47.86|46.46|52
1657448400000|2022-07-10 10:20:00|47.87|46.47|47.87|46.47|47.88|46.48|47.81|46.41|89
1657448700000|2022-07-10 10:25:00|47.86|46.46|47.85|46.45|47.88|46.48|47.85|46.45|31
1657449000000|2022-07-10 10:30:00|47.84|46.44|47.86|46.46|47.87|46.47|47.84|46.44|33
1657449300000|2022-07-10 10:35:00|47.85|46.45|47.86|46.46|47.87|46.47|47.78|46.38|82
1657449600000|2022-07-10 10:40:00|47.87|46.47|47.79|46.39|47.88|46.48|47.79|46.39|83
1657449900000|2022-07-10 10:45:00|47.8|46.4|47.65|46.25|47.8|46.4|47.62|46.22|172
1657450200000|2022-07-10 10:50:00|47.66|46.26|47.66|46.26|47.71|46.31|47.63|46.23|85
1657450500000|2022-07-10 10:55:00|47.67|46.27|47.69|46.29|47.7|46.3|47.64|46.24|67
1657450800000|2022-07-10 11:00:00|47.7|46.3|47.74|46.34|47.76|46.36|47.69|46.29|136
1657451100000|2022-07-10 11:05:00|47.73|46.33|47.58|46.18|47.73|46.33|47.58|46.18|59
1657451400000|2022-07-10 11:10:00|47.57|46.17|47.62|46.22|47.65|46.25|47.57|46.17|54
1657451700000|2022-07-10 11:15:00|47.61|46.21|47.63|46.23|47.65|46.25|47.61|46.21|89
1657452000000|2022-07-10 11:20:00|47.62|46.22|47.36|45.96|47.63|46.23|47.32|45.92|161
1657452300000|2022-07-10 11:25:00|47.37|45.97|47.46|46.06|47.46|46.06|47.36|45.96|79
1657452600000|2022-07-10 11:30:00|47.45|46.05|47.44|46.04|47.47|46.07|47.42|46.02|70
1657452900000|2022-07-10 11:35:00|47.45|46.05|47.44|46.04|47.47|46.07|47.43|46.03|34
1657453200000|2022-07-10 11:40:00|47.45|46.05|47.56|46.16|47.56|46.16|47.45|46.05|37
1657453500000|2022-07-10 11:45:00|47.55|46.15|47.62|46.22|47.66|46.26|47.55|46.15|101
1657453800000|2022-07-10 11:50:00|47.63|46.23|47.6|46.2|47.63|46.23|47.58|46.18|65
1657454100000|2022-07-10 11:55:00|47.59|46.19|47.58|46.18|47.6|46.2|47.55|46.15|42
1657454400000|2022-07-10 12:00:00|47.57|46.17|47.55|46.15|47.63|46.23|47.55|46.15|99
1657454700000|2022-07-10 12:05:00|47.56|46.16|47.59|46.19|47.61|46.21|47.54|46.14|76
1657455000000|2022-07-10 12:10:00|47.6|46.2|47.62|46.22|47.64|46.24|47.54|46.14|56
1657455300000|2022-07-10 12:15:00|47.63|46.23|47.68|46.28|47.69|46.29|47.62|46.22|66
1657455600000|2022-07-10 12:20:00|47.69|46.29|47.66|46.26|47.71|46.31|47.64|46.24|48
1657455900000|2022-07-10 12:25:00|47.65|46.25|47.65|46.25|47.66|46.26|47.62|46.22|47
1657456200000|2022-07-10 12:30:00|47.66|46.26|47.69|46.29|47.7|46.3|47.65|46.25|55
1657456500000|2022-07-10 12:35:00|47.68|46.28|47.74|46.34|47.78|46.38|47.67|46.27|88
1657456800000|2022-07-10 12:40:00|47.73|46.33|47.71|46.31|47.77|46.37|47.69|46.29|77
1657457100000|2022-07-10 12:45:00|47.7|46.3|47.67|46.27|47.72|46.32|47.67|46.27|46
1657457400000|2022-07-10 12:50:00|47.66|46.26|47.72|46.32|47.77|46.37|47.66|46.26|43
1657457700000|2022-07-10 12:55:00|47.73|46.33|47.77|46.37|47.77|46.37|47.72|46.32|87
1657458000000|2022-07-10 13:00:00|47.76|46.36|47.65|46.25|47.77|46.37|47.65|46.25|116
1657458300000|2022-07-10 13:05:00|47.64|46.24|47.62|46.22|47.68|46.28|47.57|46.17|99
1657458600000|2022-07-10 13:10:00|47.61|46.21|47.59|46.19|47.62|46.22|47.58|46.18|41
1657458900000|2022-07-10 13:15:00|47.6|46.2|47.55|46.15|47.6|46.2|47.55|46.15|48
1657459200000|2022-07-10 13:20:00|47.56|46.16|47.53|46.13|47.57|46.17|47.51|46.11|26
1657459500000|2022-07-10 13:25:00|47.52|46.12|47.55|46.15|47.57|46.17|47.49|46.09|41
1657459800000|2022-07-10 13:30:00|47.54|46.14|47.44|46.04|47.55|46.15|47.18|45.78|228
1657460100000|2022-07-10 13:35:00|47.43|46.03|47.38|45.98|47.45|46.05|47.33|45.93|161
1657460400000|2022-07-10 13:40:00|47.39|45.99|47.36|45.96|47.41|46.01|47.34|45.94|121
1657460700000|2022-07-10 13:45:00|47.35|45.95|47.3|45.9|47.36|45.96|47.27|45.87|120
1657461000000|2022-07-10 13:50:00|47.29|45.89|47.29|45.89|47.33|45.93|47.29|45.89|67
1657461300000|2022-07-10 13:55:00|47.28|45.88|47.31|45.91|47.32|45.92|47.26|45.86|42
1657461600000|2022-07-10 14:00:00|47.32|45.92|47.11|45.71|47.32|45.92|47.11|45.71|104
1657461900000|2022-07-10 14:05:00|47.1|45.7|47.02|45.62|47.18|45.78|46.94|45.54|213
1657462200000|2022-07-10 14:10:00|47.03|45.63|46.97|45.57|47.04|45.64|46.89|45.49|131
1657462500000|2022-07-10 14:15:00|46.96|45.56|47.14|45.74|47.19|45.79|46.94|45.54|135
1657462800000|2022-07-10 14:20:00|47.15|45.75|47.09|45.69|47.15|45.75|47.07|45.67|64
1657463100000|2022-07-10 14:25:00|47.08|45.68|47.02|45.62|47.09|45.69|46.91|45.51|176
1657463400000|2022-07-10 14:30:00|47.01|45.61|47.01|45.61|47.03|45.63|46.84|45.44|172
1657463700000|2022-07-10 14:35:00|47|45.6|46.93|45.53|47.01|45.61|46.9|45.5|131
1657464000000|2022-07-10 14:40:00|46.94|45.54|46.95|45.55|46.99|45.59|46.94|45.54|90
1657464300000|2022-07-10 14:45:00|46.96|45.56|46.95|45.55|46.99|45.59|46.89|45.49|78
1657464600000|2022-07-10 14:50:00|46.96|45.56|46.7|45.3|47.01|45.61|46.55|45.15|203
1657464900000|2022-07-10 14:55:00|46.69|45.29|46.37|44.97|46.71|45.31|46.37|44.97|284
1657465200000|2022-07-10 15:00:00|46.36|44.96|46.55|45.15|46.58|45.18|46.28|44.88|156
1657465500000|2022-07-10 15:05:00|46.54|45.14|46.61|45.21|46.61|45.21|46.5|45.1|99
1657465800000|2022-07-10 15:10:00|46.6|45.2|46.56|45.16|46.6|45.2|46.53|45.13|81
1657466100000|2022-07-10 15:15:00|46.55|45.15|46.59|45.19|46.65|45.25|46.52|45.12|202
1657466400000|2022-07-10 15:20:00|46.6|45.2|46.48|45.08|46.6|45.2|46.43|45.03|176
1657466700000|2022-07-10 15:25:00|46.49|45.09|46.54|45.14|46.55|45.15|46.45|45.05|81
1657467000000|2022-07-10 15:30:00|46.53|45.13|46.52|45.12|46.58|45.18|46.52|45.12|64
1657467300000|2022-07-10 15:35:00|46.51|45.11|46.47|45.07|46.53|45.13|46.44|45.04|86
1657467600000|2022-07-10 15:40:00|46.46|45.06|46.48|45.08|46.51|45.11|46.44|45.04|55
1657467900000|2022-07-10 15:45:00|46.49|45.09|46.55|45.15|46.6|45.2|46.48|45.08|81
1657468200000|2022-07-10 15:50:00|46.54|45.14|46.55|45.15|46.59|45.19|46.51|45.11|86
1657468500000|2022-07-10 15:55:00|46.56|45.16|46.56|45.16|46.58|45.18|46.53|45.13|33
1657468800000|2022-07-10 16:00:00|46.55|45.15|46.56|45.16|46.59|45.19|46.5|45.1|133
1657469100000|2022-07-10 16:05:00|46.55|45.15|46.5|45.1|46.58|45.18|46.48|45.08|95
1657469400000|2022-07-10 16:10:00|46.49|45.09|46.35|44.95|46.49|45.09|46.23|44.83|194
1657469700000|2022-07-10 16:15:00|46.34|44.94|46.46|45.06|46.49|45.09|46.32|44.92|164
1657470000000|2022-07-10 16:20:00|46.47|45.07|46.43|45.03|46.47|45.07|46.37|44.97|66
1657470300000|2022-07-10 16:25:00|46.44|45.04|46.55|45.15|46.58|45.18|46.43|45.03|46
1657470600000|2022-07-10 16:30:00|46.56|45.16|46.66|45.26|46.67|45.27|46.55|45.15|90
1657470900000|2022-07-10 16:35:00|46.67|45.27|46.65|45.25|46.71|45.31|46.62|45.22|101
1657471200000|2022-07-10 16:40:00|46.66|45.26|46.74|45.34|46.76|45.36|46.65|45.25|103
1657471500000|2022-07-10 16:45:00|46.75|45.35|46.71|45.31|46.85|45.45|46.7|45.3|213
1657471800000|2022-07-10 16:50:00|46.7|45.3|46.7|45.3|46.76|45.36|46.68|45.28|173
1657472100000|2022-07-10 16:55:00|46.71|45.31|46.73|45.33|46.79|45.39|46.7|45.3|45
1657472400000|2022-07-10 17:00:00|46.72|45.32|46.69|45.29|46.73|45.33|46.65|45.25|128
1657472700000|2022-07-10 17:05:00|46.68|45.28|46.71|45.31|46.73|45.33|46.65|45.25|124
1657473000000|2022-07-10 17:10:00|46.7|45.3|46.7|45.3|46.74|45.34|46.65|45.25|73
1657473300000|2022-07-10 17:15:00|46.69|45.29|46.67|45.27|46.72|45.32|46.64|45.24|69
1657473600000|2022-07-10 17:20:00|46.68|45.28|46.66|45.26|46.69|45.29|46.65|45.25|43
1657473900000|2022-07-10 17:25:00|46.67|45.27|46.72|45.32|46.73|45.33|46.67|45.27|76
1657474200000|2022-07-10 17:30:00|46.71|45.31|46.8|45.4|46.81|45.41|46.69|45.29|116
1657474500000|2022-07-10 17:35:00|46.81|45.41|46.74|45.34|46.81|45.41|46.7|45.3|58
1657474800000|2022-07-10 17:40:00|46.75|45.35|46.73|45.33|46.77|45.37|46.72|45.32|85
1657475100000|2022-07-10 17:45:00|46.74|45.34|46.8|45.4|46.8|45.4|46.72|45.32|59
1657475400000|2022-07-10 17:50:00|46.79|45.39|46.75|45.35|46.8|45.4|46.75|45.35|51
1657475700000|2022-07-10 17:55:00|46.74|45.34|46.79|45.39|46.79|45.39|46.74|45.34|8
1657476000000|2022-07-10 18:00:00|46.78|45.38|46.8|45.4|46.81|45.41|46.77|45.37|51
1657476300000|2022-07-10 18:05:00|46.81|45.41|46.68|45.28|46.81|45.41|46.66|45.26|90
1657476600000|2022-07-10 18:10:00|46.67|45.27|46.73|45.33|46.75|45.35|46.67|45.27|39
1657476900000|2022-07-10 18:15:00|46.74|45.34|46.73|45.33|46.78|45.38|46.73|45.33|49
1657477200000|2022-07-10 18:20:00|46.72|45.32|46.74|45.34|46.75|45.35|46.69|45.29|53
1657477500000|2022-07-10 18:25:00|46.75|45.35|46.71|45.31|46.76|45.36|46.71|45.31|55
1657477800000|2022-07-10 18:30:00|46.72|45.32|46.7|45.3|46.72|45.32|46.66|45.26|64
1657478100000|2022-07-10 18:35:00|46.69|45.29|46.62|45.22|46.7|45.3|46.58|45.18|126
1657478400000|2022-07-10 18:40:00|46.63|45.23|46.64|45.24|46.69|45.29|46.62|45.22|98
1657478700000|2022-07-10 18:45:00|46.63|45.23|46.64|45.24|46.65|45.25|46.62|45.22|74
1657479000000|2022-07-10 18:50:00|46.65|45.25|46.67|45.27|46.68|45.28|46.63|45.23|63
1657479300000|2022-07-10 18:55:00|46.68|45.28|46.74|45.34|46.75|45.35|46.67|45.27|63
1657479600000|2022-07-10 19:00:00|46.73|45.33|46.59|45.19|46.74|45.34|46.56|45.16|65
1657479900000|2022-07-10 19:05:00|46.6|45.2|46.59|45.19|46.63|45.23|46.54|45.14|76
1657480200000|2022-07-10 19:10:00|46.58|45.18|46.64|45.24|46.64|45.24|46.58|45.18|59
1657480500000|2022-07-10 19:15:00|46.65|45.25|46.65|45.25|46.69|45.29|46.64|45.24|43
1657480800000|2022-07-10 19:20:00|46.64|45.24|46.68|45.28|46.68|45.28|46.62|45.22|31
1657481100000|2022-07-10 19:25:00|46.69|45.29|46.72|45.32|46.75|45.35|46.68|45.28|73
1657481400000|2022-07-10 19:30:00|46.71|45.31|46.77|45.37|46.77|45.37|46.71|45.31|19
1657481700000|2022-07-10 19:35:00|46.78|45.38|46.85|45.45|46.86|45.46|46.77|45.37|72
1657482000000|2022-07-10 19:40:00|46.86|45.46|46.89|45.49|46.91|45.51|46.84|45.44|57
1657482300000|2022-07-10 19:45:00|46.9|45.5|46.9|45.5|46.93|45.53|46.88|45.48|67
1657482600000|2022-07-10 19:50:00|46.89|45.49|46.99|45.59|46.99|45.59|46.89|45.49|49
1657482900000|2022-07-10 19:55:00|46.98|45.58|47.04|45.64|47.05|45.65|46.96|45.56|77
1657483200000|2022-07-10 20:00:00|47.05|45.65|46.97|45.57|47.05|45.65|46.93|45.53|90
1657483500000|2022-07-10 20:05:00|46.96|45.56|47.01|45.61|47.02|45.62|46.93|45.53|59
1657483800000|2022-07-10 20:10:00|47.02|45.62|47|45.6|47.02|45.62|46.97|45.57|74
1657484100000|2022-07-10 20:15:00|47.01|45.61|46.99|45.59|47.02|45.62|46.96|45.56|27
1657484400000|2022-07-10 20:20:00|46.98|45.58|47.21|45.81|47.22|45.82|46.97|45.57|64
1657484700000|2022-07-10 20:25:00|47.22|45.82|47.23|45.83|47.28|45.88|47.19|45.79|99
1657485000000|2022-07-10 20:30:00|47.24|45.84|47.23|45.83|47.24|45.84|47.19|45.79|36
1657485300000|2022-07-10 20:35:00|47.22|45.82|47.22|45.82|47.23|45.83|47.13|45.73|59
1657485600000|2022-07-10 20:40:00|47.23|45.83|47.3|45.9|47.3|45.9|47.19|45.79|47
1657485900000|2022-07-10 20:45:00|47.29|45.89|47.31|45.91|47.36|45.96|47.28|45.88|51
1657486200000|2022-07-10 20:50:00|47.32|45.92|47.39|45.99|47.39|45.99|47.32|45.92|32
1657486500000|2022-07-10 20:55:00|47.38|45.98|47.39|45.99|47.45|46.05|47.33|45.93|74
1657486800000|2022-07-10 21:00:00|47.4|46|47.54|46.14|47.54|46.14|47.35|45.95|89
1657487100000|2022-07-10 21:05:00|47.55|46.15|47.51|46.11|47.59|46.19|47.48|46.08|72
1657487400000|2022-07-10 21:10:00|47.52|46.12|47.38|45.98|47.53|46.13|47.37|45.97|81
1657487700000|2022-07-10 21:15:00|47.39|45.99|47.39|45.99|47.43|46.03|47.37|45.97|59
1657488000000|2022-07-10 21:20:00|47.38|45.98|47.42|46.02|47.45|46.05|47.38|45.98|41
1657488300000|2022-07-10 21:25:00|47.43|46.03|47.48|46.08|47.48|46.08|47.43|46.03|16
1657488600000|2022-07-10 21:30:00|47.49|46.09|47.4|46|47.49|46.09|47.4|46|17
1657488900000|2022-07-10 21:35:00|47.41|46.01|47.38|45.98|47.43|46.03|47.38|45.98|10
1657489200000|2022-07-10 21:40:00|47.37|45.97|47.43|46.03|47.43|46.03|47.33|45.93|21
1657489500000|2022-07-10 21:45:00|47.42|46.02|47.39|45.99|47.43|46.03|47.39|45.99|34
1657489800000|2022-07-10 21:50:00|47.38|45.98|47.37|45.97|47.39|45.99|47.35|45.95|29
1657490100000|2022-07-10 21:55:00|47.38|45.98|47.34|45.94|47.38|45.98|47.33|45.93|13
1657490400000|2022-07-10 22:00:00|47.33|45.93|47.05|45.65|47.34|45.94|47.02|45.62|157
1657490700000|2022-07-10 22:05:00|47.04|45.64|47.05|45.65|47.06|45.66|46.91|45.51|153
1657491000000|2022-07-10 22:10:00|47.04|45.64|46.97|45.57|47.05|45.65|46.93|45.53|65
1657491300000|2022-07-10 22:15:00|46.96|45.56|46.9|45.5|46.98|45.58|46.84|45.44|89
1657491600000|2022-07-10 22:20:00|46.89|45.49|46.92|45.52|46.96|45.56|46.86|45.46|84
1657491900000|2022-07-10 22:25:00|46.91|45.51|46.88|45.48|46.94|45.54|46.86|45.46|67
1657492200000|2022-07-10 22:30:00|46.87|45.47|46.98|45.58|46.98|45.58|46.87|45.47|82
1657492500000|2022-07-10 22:35:00|46.99|45.59|46.97|45.57|47.02|45.62|46.95|45.55|63
1657492800000|2022-07-10 22:40:00|46.98|45.58|47.02|45.62|47.03|45.63|46.98|45.58|29
1657493100000|2022-07-10 22:45:00|47.01|45.61|47.03|45.63|47.07|45.67|47|45.6|42
1657493400000|2022-07-10 22:50:00|47.02|45.62|47.04|45.64|47.04|45.64|46.99|45.59|39
1657493700000|2022-07-10 22:55:00|47.03|45.63|47.11|45.71|47.16|45.76|47.02|45.62|65
1657494000000|2022-07-10 23:00:00|47.1|45.7|47.01|45.61|47.13|45.73|46.97|45.57|136
1657494300000|2022-07-10 23:05:00|47.02|45.62|46.93|45.53|47.04|45.64|46.93|45.53|42
1657494600000|2022-07-10 23:10:00|46.94|45.54|46.87|45.47|46.96|45.56|46.87|45.47|70
1657494900000|2022-07-10 23:15:00|46.86|45.46|46.93|45.53|46.93|45.53|46.85|45.45|70
1657495200000|2022-07-10 23:20:00|46.94|45.54|47.01|45.61|47.02|45.62|46.94|45.54|38
1657495500000|2022-07-10 23:25:00|47.02|45.62|47.05|45.65|47.07|45.67|47|45.6|74
1657495800000|2022-07-10 23:30:00|47.06|45.66|47.02|45.62|47.08|45.68|47.01|45.61|24
1657496100000|2022-07-10 23:35:00|47.01|45.61|46.91|45.51|47.01|45.61|46.89|45.49|56
1657496400000|2022-07-10 23:40:00|46.9|45.5|47|45.6|47.01|45.61|46.9|45.5|75
1657496700000|2022-07-10 23:45:00|46.99|45.59|46.99|45.59|47|45.6|46.95|45.55|33
1657497000000|2022-07-10 23:50:00|46.98|45.58|46.96|45.56|47|45.6|46.94|45.54|31
1657497300000|2022-07-10 23:55:00|46.95|45.55|46.93|45.53|46.98|45.58|46.91|45.51|45
1657497600000|2022-07-11 00:00:00|46.94|45.54|46.77|45.37|46.96|45.56|46.71|45.31|138
1657497900000|2022-07-11 00:05:00|46.76|45.36|46.77|45.37|46.82|45.42|46.71|45.31|78
1657498200000|2022-07-11 00:10:00|46.78|45.38|46.74|45.34|46.79|45.39|46.72|45.32|61
1657498500000|2022-07-11 00:15:00|46.73|45.33|46.5|45.1|46.78|45.38|46.47|45.07|108
1657498800000|2022-07-11 00:20:00|46.49|45.09|46.64|45.24|46.64|45.24|46.49|45.09|98
1657499100000|2022-07-11 00:25:00|46.63|45.23|46.59|45.19|46.69|45.29|46.56|45.16|71
1657499400000|2022-07-11 00:30:00|46.6|45.2|46.63|45.23|46.66|45.26|46.55|45.15|75
1657499700000|2022-07-11 00:35:00|46.62|45.22|46.82|45.42|46.82|45.42|46.62|45.22|64
1657500000000|2022-07-11 00:40:00|46.81|45.41|46.8|45.4|46.96|45.56|46.79|45.39|97
1657500300000|2022-07-11 00:45:00|46.81|45.41|46.89|45.49|46.95|45.55|46.81|45.41|74
1657500600000|2022-07-11 00:50:00|46.9|45.5|46.59|45.89|46.95|45.89|46.59|45.46|68
1657500900000|2022-07-11 00:55:00|46.6|45.9|46.95|45.55|46.97|45.92|46.58|45.51|79
1657501200000|2022-07-11 01:00:00|46.96|45.56|46.93|45.53|46.96|45.56|46.9|45.5|35
1657501500000|2022-07-11 01:05:00|46.92|45.52|46.91|45.51|46.92|45.52|46.83|45.43|63
1657501800000|2022-07-11 01:10:00|46.92|45.52|46.86|45.46|46.92|45.52|46.82|45.42|45
1657502100000|2022-07-11 01:15:00|46.85|45.45|46.69|45.29|46.85|45.45|46.69|45.29|80
1657502400000|2022-07-11 01:20:00|46.7|45.3|46.38|44.98|46.71|45.31|46.31|44.91|200
1657502700000|2022-07-11 01:25:00|46.37|44.97|46.47|45.07|46.54|45.14|46.37|44.97|153
1657503000000|2022-07-11 01:30:00|46.46|45.06|46.48|45.08|46.52|45.12|46.41|45.01|99
1657503300000|2022-07-11 01:35:00|46.47|45.07|46.53|45.13|46.55|45.15|46.42|45.02|96
1657503600000|2022-07-11 01:40:00|46.54|45.14|46.21|45.51|46.58|45.52|46.21|45.13|68
1657503900000|2022-07-11 01:45:00|46.22|45.52|46.19|45.49|46.62|45.57|46.17|45.22|50
1657504200000|2022-07-11 01:50:00|46.2|45.5|46.55|45.15|46.57|45.51|46.08|45.12|82
1657504500000|2022-07-11 01:55:00|46.56|45.16|46.51|45.11|46.63|45.23|46.48|45.08|64
1657504800000|2022-07-11 02:00:00|46.5|45.1|46.44|45.04|46.53|45.13|46.44|45.04|94
1657505100000|2022-07-11 02:05:00|46.43|45.03|46.5|45.1|46.54|45.49|46.16|45|70
1657505400000|2022-07-11 02:10:00|46.49|45.09|46.37|44.97|46.49|45.09|46.3|44.9|141
1657505700000|2022-07-11 02:15:00|46.36|44.96|46.41|45.01|46.41|45.01|46.34|44.94|66
1657506000000|2022-07-11 02:20:00|46.42|45.02|46.44|45.04|46.45|45.05|46.39|44.99|53
1657506300000|2022-07-11 02:25:00|46.45|45.05|46.5|45.1|46.51|45.11|46.43|45.03|84
1657506600000|2022-07-11 02:30:00|46.51|45.11|46.51|45.11|46.54|45.14|46.5|45.1|81
1657506900000|2022-07-11 02:35:00|46.52|45.12|46.54|45.14|46.57|45.17|46.51|45.11|27
1657507200000|2022-07-11 02:40:00|46.55|45.15|46.56|45.16|46.57|45.17|46.54|45.14|28
1657507500000|2022-07-11 02:45:00|46.57|45.17|46.52|45.12|46.57|45.17|46.51|45.11|63
1657507800000|2022-07-11 02:50:00|46.51|45.11|46.09|44.69|46.54|45.14|45.97|44.57|211
1657508100000|2022-07-11 02:55:00|46.08|44.68|45.92|44.52|46.1|44.7|45.92|44.52|239
1657508400000|2022-07-11 03:00:00|45.91|44.51|45.51|44.11|45.94|44.54|45.45|44.05|312
1657508700000|2022-07-11 03:05:00|45.53|44.13|45.71|44.31|45.8|44.4|45.53|44.13|241
1657509000000|2022-07-11 03:10:00|45.72|44.32|45.85|44.45|45.92|44.52|45.71|44.31|265
1657509300000|2022-07-11 03:15:00|45.84|44.44|45.73|44.33|45.87|44.47|45.62|44.22|306
1657509600000|2022-07-11 03:20:00|45.74|44.34|45.92|44.52|45.95|44.55|45.72|44.32|214
1657509900000|2022-07-11 03:25:00|45.91|44.51|45.87|44.47|45.95|44.55|45.83|44.43|145
1657510200000|2022-07-11 03:30:00|45.88|44.48|45.96|44.56|45.97|44.57|45.86|44.46|127
1657510500000|2022-07-11 03:35:00|45.97|44.57|45.94|44.54|46|44.6|45.93|44.53|118
1657510800000|2022-07-11 03:40:00|45.95|44.55|45.95|44.55|45.98|44.58|45.91|44.51|111
1657511100000|2022-07-11 03:45:00|45.94|44.54|45.98|44.58|45.98|44.58|45.93|44.53|105
1657511400000|2022-07-11 03:50:00|45.99|44.59|45.95|44.55|46.01|44.61|45.95|44.55|134
1657511700000|2022-07-11 03:55:00|45.96|44.56|45.99|44.59|46.04|44.64|45.88|44.48|220
1657512000000|2022-07-11 04:00:00|45.98|44.58|45.96|44.56|46.02|44.62|45.91|44.51|159
1657512300000|2022-07-11 04:05:00|45.95|44.55|45.88|44.48|45.99|44.59|45.88|44.48|185
1657512600000|2022-07-11 04:10:00|45.86|44.46|45.88|44.48|45.88|44.48|45.78|44.38|144
1657512900000|2022-07-11 04:15:00|45.9|44.5|46|44.6|46.01|44.61|45.86|44.46|119
1657513200000|2022-07-11 04:20:00|45.99|44.59|45.79|44.39|46.02|44.62|45.79|44.39|140
1657513500000|2022-07-11 04:25:00|45.81|44.41|45.76|44.36|45.84|44.44|45.73|44.33|122
1657513800000|2022-07-11 04:30:00|45.75|44.35|45.77|44.37|45.85|44.45|45.74|44.34|129
1657514100000|2022-07-11 04:35:00|45.76|44.36|45.74|44.34|45.78|44.38|45.69|44.29|167
1657514400000|2022-07-11 04:40:00|45.75|44.35|45.83|44.43|45.84|44.44|45.68|44.28|184
1657514700000|2022-07-11 04:45:00|45.84|44.44|45.94|44.54|45.95|44.55|45.83|44.43|248
1657515000000|2022-07-11 04:50:00|45.95|44.55|45.98|44.58|46.01|44.61|45.92|44.52|205
1657515300000|2022-07-11 04:55:00|45.99|44.59|45.97|44.57|46.01|44.61|45.95|44.55|115
1657515600000|2022-07-11 05:00:00|45.98|44.58|45.88|44.48|45.99|44.59|45.87|44.47|121
1657515900000|2022-07-11 05:05:00|45.89|44.49|46.01|44.61|46.06|44.66|45.88|44.48|156
1657516200000|2022-07-11 05:10:00|45.99|44.59|45.9|44.5|46.05|44.65|45.83|44.43|174
1657516500000|2022-07-11 05:15:00|45.89|44.49|45.97|44.57|46.03|44.63|45.87|44.47|110
1657516800000|2022-07-11 05:20:00|45.95|44.55|46.06|44.66|46.09|44.69|45.95|44.55|99
1657517100000|2022-07-11 05:25:00|46.05|44.65|46.06|44.66|46.08|44.68|46.03|44.63|103
1657517400000|2022-07-11 05:30:00|46.05|44.65|46.03|44.63|46.08|44.68|46.02|44.62|98
1657517700000|2022-07-11 05:35:00|46.04|44.64|46.06|44.66|46.08|44.68|46.01|44.61|50
1657518000000|2022-07-11 05:40:00|46.07|44.67|46.13|44.73|46.14|44.74|46.04|44.64|104
1657518300000|2022-07-11 05:45:00|46.14|44.74|45.91|44.51|46.16|44.76|45.83|44.43|191
1657518600000|2022-07-11 05:50:00|45.92|44.52|45.78|44.38|45.92|44.52|45.71|44.31|149
1657518900000|2022-07-11 05:55:00|45.76|44.36|45.8|44.4|45.83|44.43|45.76|44.36|83
1657519200000|2022-07-11 06:00:00|45.81|44.41|45.82|44.42|45.83|44.43|45.72|44.32|139
1657519500000|2022-07-11 06:05:00|45.81|44.41|45.65|44.25|45.88|44.48|45.65|44.25|134
1657519800000|2022-07-11 06:10:00|45.69|44.29|45.62|44.22|45.69|44.29|45.55|44.15|280
1657520100000|2022-07-11 06:15:00|45.63|44.23|45.73|44.33|45.74|44.34|45.57|44.17|211
1657520400000|2022-07-11 06:20:00|45.72|44.32|45.71|44.31|45.73|44.33|45.67|44.27|145
1657520700000|2022-07-11 06:25:00|45.72|44.32|45.66|44.26|45.73|44.33|45.65|44.25|129
1657521000000|2022-07-11 06:30:00|45.67|44.27|45.7|44.3|45.72|44.32|45.64|44.24|104
1657521300000|2022-07-11 06:35:00|45.71|44.31|45.62|44.22|45.72|44.32|45.61|44.21|112
1657521600000|2022-07-11 06:40:00|45.63|44.23|45.66|44.26|45.66|44.26|45.57|44.17|95
1657521900000|2022-07-11 06:45:00|45.65|44.25|45.71|44.31|45.73|44.33|45.65|44.25|93
1657522200000|2022-07-11 06:50:00|45.7|44.3|45.63|44.23|45.7|44.3|45.58|44.18|136
1657522500000|2022-07-11 06:55:00|45.62|44.22|45.6|44.2|45.66|44.26|45.58|44.18|155
1657522800000|2022-07-11 07:00:00|45.59|44.19|45.73|44.33|45.73|44.33|45.55|44.15|149
1657523100000|2022-07-11 07:05:00|45.75|44.35|45.75|44.35|45.83|44.43|45.7|44.3|154
1657523400000|2022-07-11 07:10:00|45.74|44.34|45.79|44.39|45.82|44.42|45.73|44.33|92
1657523700000|2022-07-11 07:15:00|45.78|44.38|45.84|44.44|45.85|44.45|45.78|44.38|89
1657524000000|2022-07-11 07:20:00|45.85|44.45|45.79|44.39|45.89|44.49|45.74|44.34|113
1657524300000|2022-07-11 07:25:00|45.8|44.4|45.84|44.44|45.87|44.47|45.79|44.39|39
1657524600000|2022-07-11 07:30:00|45.83|44.43|45.93|44.53|45.95|44.55|45.8|44.4|62
1657524900000|2022-07-11 07:35:00|45.94|44.54|45.92|44.52|45.95|44.55|45.89|44.49|36
1657525200000|2022-07-11 07:40:00|45.91|44.51|45.98|44.58|46|44.6|45.91|44.51|54
1657525500000|2022-07-11 07:45:00|45.99|44.59|45.95|44.55|46|44.6|45.95|44.55|37
1657525800000|2022-07-11 07:50:00|45.94|44.54|45.99|44.59|46|44.6|45.93|44.53|43
1657526100000|2022-07-11 07:55:00|45.98|44.58|45.97|44.57|46|44.6|45.95|44.55|34
1657526400000|2022-07-11 08:00:00|45.96|44.56|45.9|44.5|45.98|44.58|45.87|44.47|52
1657526700000|2022-07-11 08:05:00|45.89|44.49|45.94|44.54|45.95|44.55|45.89|44.49|24
1657527000000|2022-07-11 08:10:00|45.95|44.55|46.06|44.66|46.06|44.66|45.95|44.55|54
1657527300000|2022-07-11 08:15:00|46.05|44.65|46.12|44.72|46.14|44.74|46.05|44.65|72
1657527600000|2022-07-11 08:20:00|46.11|44.71|46.01|44.61|46.12|44.72|45.99|44.59|35
1657527900000|2022-07-11 08:25:00|46.02|44.62|46.03|44.63|46.06|44.66|46.01|44.61|18
1657528200000|2022-07-11 08:30:00|46.04|44.64|46.02|44.62|46.08|44.68|45.99|44.59|43
1657528500000|2022-07-11 08:35:00|46.03|44.63|46.09|44.69|46.15|44.75|46.02|44.62|56
1657528800000|2022-07-11 08:40:00|46.08|44.68|46.05|44.65|46.1|44.7|46.04|44.64|24
1657529100000|2022-07-11 08:45:00|46.06|44.66|46.12|44.72|46.12|44.72|46.04|44.64|23
1657529400000|2022-07-11 08:50:00|46.11|44.71|46.23|44.83|46.27|44.87|46.09|44.69|88
1657529700000|2022-07-11 08:55:00|46.24|44.84|46.16|44.76|46.25|44.85|46.16|44.76|42
1657530000000|2022-07-11 09:00:00|46.15|44.75|46.23|44.83|46.25|44.85|46.1|44.7|43
1657530300000|2022-07-11 09:05:00|46.22|44.82|46.23|44.83|46.24|44.84|46.2|44.8|37
1657530600000|2022-07-11 09:10:00|46.24|44.84|46.3|44.9|46.31|44.91|46.22|44.82|59
1657530900000|2022-07-11 09:15:00|46.31|44.91|46.39|44.99|46.41|45.01|46.28|44.88|80
1657531200000|2022-07-11 09:20:00|46.4|45|46.38|44.98|46.4|45|46.34|44.94|46
1657531500000|2022-07-11 09:25:00|46.37|44.97|46.32|44.92|46.38|44.98|46.26|44.86|50
1657531800000|2022-07-11 09:30:00|46.31|44.91|46.35|44.95|46.37|44.97|46.28|44.88|52
1657532100000|2022-07-11 09:35:00|46.34|44.94|46.32|44.92|46.35|44.95|46.3|44.9|35
1657532400000|2022-07-11 09:40:00|46.3|44.9|46.26|44.86|46.35|44.95|46.25|44.85|43
1657532700000|2022-07-11 09:45:00|46.25|44.85|46.21|44.81|46.33|44.93|46.19|44.79|49
1657533000000|2022-07-11 09:50:00|46.22|44.82|46.26|44.86|46.3|44.9|46.22|44.82|25
1657533300000|2022-07-11 09:55:00|46.27|44.87|46.32|44.92|46.32|44.92|46.26|44.86|40
1657533600000|2022-07-11 10:00:00|46.3|44.9|46.32|44.92|46.32|44.92|46.24|44.84|40
1657533900000|2022-07-11 10:05:00|46.33|44.93|46.22|44.82|46.35|44.95|46.22|44.82|31
1657534200000|2022-07-11 10:10:00|46.21|44.81|46.26|44.86|46.27|44.87|46.18|44.78|40
1657534500000|2022-07-11 10:15:00|46.27|44.87|46.33|44.93|46.33|44.93|46.23|44.83|37
1657534800000|2022-07-11 10:20:00|46.32|44.92|46.37|44.97|46.37|44.97|46.29|44.89|45
1657535100000|2022-07-11 10:25:00|46.36|44.96|46.29|44.89|46.36|44.96|46.27|44.87|44
1657535400000|2022-07-11 10:30:00|46.3|44.9|46.32|44.92|46.33|44.93|46.29|44.89|29
1657535700000|2022-07-11 10:35:00|46.31|44.91|46.27|44.87|46.33|44.93|46.27|44.87|13
1657536000000|2022-07-11 10:40:00|46.26|44.86|46.3|44.9|46.31|44.91|46.26|44.86|28
1657536300000|2022-07-11 10:45:00|46.31|44.91|46.37|44.97|46.41|45.01|46.3|44.9|29
1657536600000|2022-07-11 10:50:00|46.36|44.96|46.22|44.82|46.39|44.99|46.2|44.8|49
1657536900000|2022-07-11 10:55:00|46.23|44.83|46.19|44.79|46.25|44.85|46.17|44.77|34
1657537200000|2022-07-11 11:00:00|46.2|44.8|46.22|44.82|46.23|44.83|46.19|44.79|21
1657537500000|2022-07-11 11:05:00|46.23|44.83|46.18|44.78|46.24|44.84|46.18|44.78|14
1657537800000|2022-07-11 11:10:00|46.19|44.79|46.23|44.83|46.24|44.84|46.18|44.78|15
1657538100000|2022-07-11 11:15:00|46.24|44.84|46.24|44.84|46.3|44.9|46.23|44.83|48
1657538400000|2022-07-11 11:20:00|46.23|44.83|46.16|44.76|46.23|44.83|46.16|44.76|17
1657538700000|2022-07-11 11:25:00|46.15|44.75|46.09|44.69|46.18|44.78|46.09|44.69|36
1657539000000|2022-07-11 11:30:00|46.1|44.7|46.15|44.75|46.2|44.8|46.09|44.69|50
1657539300000|2022-07-11 11:35:00|46.16|44.76|46.06|44.66|46.16|44.76|46.06|44.66|56
1657539600000|2022-07-11 11:40:00|46.07|44.67|46.07|44.67|46.09|44.69|46|44.6|67
1657539900000|2022-07-11 11:45:00|46.08|44.68|46.04|44.64|46.09|44.69|46.04|44.64|43
1657540200000|2022-07-11 11:50:00|46.05|44.65|45.97|44.57|46.05|44.65|45.94|44.54|70
1657540500000|2022-07-11 11:55:00|45.96|44.56|45.95|44.55|45.98|44.58|45.93|44.53|58
1657540800000|2022-07-11 12:00:00|45.96|44.56|45.81|44.41|45.96|44.56|45.8|44.4|72
1657541100000|2022-07-11 12:05:00|45.8|44.4|45.82|44.42|45.89|44.49|45.78|44.38|92
1657541400000|2022-07-11 12:10:00|45.83|44.43|45.75|44.35|45.83|44.43|45.74|44.34|75
1657541700000|2022-07-11 12:15:00|45.76|44.36|45.76|44.36|45.8|44.4|45.75|44.35|44
1657542000000|2022-07-11 12:20:00|45.75|44.35|45.71|44.31|45.79|44.39|45.71|44.31|160
1657542300000|2022-07-11 12:25:00|45.72|44.32|45.61|44.21|45.73|44.33|45.59|44.19|178
1657542600000|2022-07-11 12:30:00|45.6|44.2|45.57|44.17|45.64|44.24|45.55|44.15|191
1657542900000|2022-07-11 12:35:00|45.58|44.18|45.58|44.18|45.65|44.25|45.57|44.17|158
1657543200000|2022-07-11 12:40:00|45.57|44.17|45.56|44.16|45.59|44.19|45.51|44.11|115
1657543500000|2022-07-11 12:45:00|45.55|44.15|45.49|44.09|45.55|44.15|45.47|44.07|148
1657543800000|2022-07-11 12:50:00|45.5|44.1|45.69|44.29|45.69|44.29|45.49|44.09|101
1657544100000|2022-07-11 12:55:00|45.7|44.3|45.71|44.31|45.76|44.36|45.69|44.29|254
1657544400000|2022-07-11 13:00:00|45.72|44.32|45.63|44.23|45.73|44.33|45.3|43.9|328
1657544700000|2022-07-11 13:05:00|45.64|44.24|45.58|44.18|45.66|44.26|45.54|44.14|178
1657545000000|2022-07-11 13:10:00|45.57|44.17|45.52|44.12|45.61|44.21|45.49|44.09|195
1657545300000|2022-07-11 13:15:00|45.5|44.1|45.56|44.16|45.62|44.22|45.48|44.08|144
1657545600000|2022-07-11 13:20:00|45.57|44.17|45.6|44.2|45.66|44.26|45.55|44.15|120
1657545900000|2022-07-11 13:25:00|45.58|44.18|45.51|44.11|45.6|44.2|45.5|44.1|166
1657546200000|2022-07-11 13:30:00|45.5|44.1|45.62|44.22|45.81|44.41|45.43|44.03|343
1657546500000|2022-07-11 13:35:00|45.58|44.18|45.37|43.97|45.59|44.19|45.14|43.74|437
1657546800000|2022-07-11 13:40:00|45.36|43.96|45.22|43.82|45.38|43.98|45.16|43.76|278
1657547100000|2022-07-11 13:45:00|45.24|43.84|44.9|43.5|45.27|43.87|44.79|43.39|332
1657547400000|2022-07-11 13:50:00|44.87|43.47|44.88|43.48|44.97|43.57|44.64|43.24|463
1657547700000|2022-07-11 13:55:00|44.87|43.47|44.89|43.49|44.98|43.58|44.84|43.44|415
1657548000000|2022-07-11 14:00:00|44.9|43.5|44.84|43.44|44.9|43.5|44.73|43.33|326
1657548300000|2022-07-11 14:05:00|44.82|43.42|45.02|43.62|45.04|43.64|44.79|43.39|280
1657548600000|2022-07-11 14:10:00|45.03|43.63|45.09|43.69|45.17|43.77|45.01|43.61|218
1657548900000|2022-07-11 14:15:00|45.07|43.67|45.05|43.65|45.14|43.74|45.01|43.61|186
1657549200000|2022-07-11 14:20:00|45.06|43.66|45.04|43.64|45.1|43.7|44.99|43.59|144
1657549500000|2022-07-11 14:25:00|45.03|43.63|45.12|43.72|45.15|43.75|45.03|43.63|170
1657549800000|2022-07-11 14:30:00|45.13|43.73|45.16|43.76|45.2|43.8|45.12|43.72|152
1657550100000|2022-07-11 14:35:00|45.17|43.77|45.21|43.81|45.25|43.85|45.13|43.73|122
1657550400000|2022-07-11 14:40:00|45.22|43.82|45.28|43.88|45.29|43.89|45.21|43.81|114
1657550700000|2022-07-11 14:45:00|45.29|43.89|45.31|43.91|45.35|43.95|45.21|43.81|147
1657551000000|2022-07-11 14:50:00|45.32|43.92|45.26|43.86|45.35|43.95|45.26|43.86|109
1657551300000|2022-07-11 14:55:00|45.27|43.87|45.15|43.75|45.28|43.88|45.13|43.73|163
1657551600000|2022-07-11 15:00:00|45.14|43.74|45.09|43.69|45.17|43.77|45.06|43.66|169
1657551900000|2022-07-11 15:05:00|45.1|43.7|45.25|43.85|45.26|43.86|45.09|43.69|157
1657552200000|2022-07-11 15:10:00|45.26|43.86|45.27|43.87|45.3|43.9|45.18|43.78|115
1657552500000|2022-07-11 15:15:00|45.26|43.86|45.23|43.83|45.31|43.91|45.17|43.77|160
1657552800000|2022-07-11 15:20:00|45.22|43.82|45.1|43.7|45.25|43.85|45.1|43.7|164
1657553100000|2022-07-11 15:25:00|45.09|43.69|45.21|43.81|45.24|43.84|45.09|43.69|145
1657553400000|2022-07-11 15:30:00|45.2|43.8|45.21|43.81|45.24|43.84|45.16|43.76|127
1657553700000|2022-07-11 15:35:00|45.22|43.82|45.32|43.92|45.38|43.98|45.21|43.81|173
1657554000000|2022-07-11 15:40:00|45.33|43.93|45.3|43.9|45.37|43.97|45.28|43.88|138
1657554300000|2022-07-11 15:45:00|45.31|43.91|45.21|43.81|45.32|43.92|45.17|43.77|112
1657554600000|2022-07-11 15:50:00|45.23|43.83|45.32|43.92|45.33|43.93|45.14|43.74|154
1657554900000|2022-07-11 15:55:00|45.33|43.93|45.33|43.93|45.38|43.98|45.31|43.91|85
1657555200000|2022-07-11 16:00:00|45.32|43.92|45.3|43.9|45.33|43.93|45.25|43.85|128
1657555500000|2022-07-11 16:05:00|45.29|43.89|45.33|43.93|45.33|43.93|45.28|43.88|113
1657555800000|2022-07-11 16:10:00|45.34|43.94|45.4|44|45.43|44.03|45.33|43.93|156
1657556100000|2022-07-11 16:15:00|45.41|44.01|45.27|43.87|45.41|44.01|45.25|43.85|96
1657556400000|2022-07-11 16:20:00|45.28|43.88|45.34|43.94|45.37|43.97|45.27|43.87|94
1657556700000|2022-07-11 16:25:00|45.36|43.96|45.33|43.93|45.36|43.96|45.29|43.89|65
1657557000000|2022-07-11 16:30:00|45.34|43.94|45.33|43.93|45.36|43.96|45.19|43.79|102
1657557300000|2022-07-11 16:35:00|45.31|43.91|45.35|43.95|45.42|44.02|45.31|43.91|118
1657557600000|2022-07-11 16:40:00|45.34|43.94|45.25|43.85|45.36|43.96|45.2|43.8|82
1657557900000|2022-07-11 16:45:00|45.26|43.86|45.16|43.76|45.26|43.86|45.14|43.74|68
1657558200000|2022-07-11 16:50:00|45.18|43.78|45.19|43.79|45.19|43.79|45.14|43.74|101
1657558500000|2022-07-11 16:55:00|45.2|43.8|45.15|43.75|45.23|43.83|45.14|43.74|58
1657558800000|2022-07-11 17:00:00|45.16|43.76|45.19|43.79|45.22|43.82|45.12|43.72|85
1657559100000|2022-07-11 17:05:00|45.21|43.81|45.33|43.93|45.34|43.94|45.19|43.79|58
1657559400000|2022-07-11 17:10:00|45.35|43.95|45.51|44.11|45.56|44.16|45.35|43.95|129
1657559700000|2022-07-11 17:15:00|45.5|44.1|45.5|44.1|45.52|44.12|45.47|44.07|66
1657560000000|2022-07-11 17:20:00|45.49|44.09|45.48|44.08|45.54|44.14|45.44|44.04|56
1657560300000|2022-07-11 17:25:00|45.49|44.09|45.51|44.11|45.52|44.12|45.45|44.05|72
1657560600000|2022-07-11 17:30:00|45.5|44.1|45.49|44.09|45.53|44.13|45.49|44.09|95
1657560900000|2022-07-11 17:35:00|45.5|44.1|45.58|44.18|45.58|44.18|45.49|44.09|58
1657561200000|2022-07-11 17:40:00|45.57|44.17|45.53|44.13|45.6|44.2|45.51|44.11|86
1657561500000|2022-07-11 17:45:00|45.54|44.14|45.53|44.13|45.58|44.18|45.51|44.11|111
1657561800000|2022-07-11 17:50:00|45.54|44.14|45.54|44.14|45.57|44.17|45.49|44.09|69
1657562100000|2022-07-11 17:55:00|45.53|44.13|45.55|44.15|45.57|44.17|45.52|44.12|72
1657562400000|2022-07-11 18:00:00|45.56|44.16|45.47|44.07|45.56|44.16|45.44|44.04|104
1657562700000|2022-07-11 18:05:00|45.46|44.06|45.45|44.05|45.53|44.13|45.43|44.03|126
1657563000000|2022-07-11 18:10:00|45.46|44.06|45.39|43.99|45.46|44.06|45.36|43.96|96
1657563300000|2022-07-11 18:15:00|45.4|44|45.35|43.95|45.41|44.01|45.32|43.92|112
1657563600000|2022-07-11 18:20:00|45.36|43.96|45.39|43.99|45.4|44|45.33|43.93|31
1657563900000|2022-07-11 18:25:00|45.4|44|45.37|43.97|45.42|44.02|45.35|43.95|56
1657564200000|2022-07-11 18:30:00|45.36|43.96|45.41|44.01|45.41|44.01|45.36|43.96|33
1657564500000|2022-07-11 18:35:00|45.42|44.02|45.43|44.03|45.43|44.03|45.39|43.99|47
1657564800000|2022-07-11 18:40:00|45.44|44.04|45.54|44.14|45.59|44.19|45.44|44.04|138
1657565100000|2022-07-11 18:45:00|45.53|44.13|45.48|44.08|45.58|44.18|45.48|44.08|88
1657565400000|2022-07-11 18:50:00|45.49|44.09|45.34|43.94|45.49|44.09|45.27|43.87|107
1657565700000|2022-07-11 18:55:00|45.35|43.95|45.32|43.92|45.41|44.01|45.32|43.92|59
1657566000000|2022-07-11 19:00:00|45.31|43.91|45.24|43.84|45.36|43.96|45.21|43.81|116
1657566300000|2022-07-11 19:05:00|45.23|43.83|45.24|43.84|45.28|43.88|45.22|43.82|74
1657566600000|2022-07-11 19:10:00|45.22|43.82|45.19|43.79|45.26|43.86|45.17|43.77|126
1657566900000|2022-07-11 19:15:00|45.17|43.77|45.1|43.7|45.23|43.83|45.07|43.67|125
1657567200000|2022-07-11 19:20:00|45.09|43.69|45.14|43.74|45.16|43.76|45.05|43.65|110
1657567500000|2022-07-11 19:25:00|45.17|43.77|45.22|43.82|45.24|43.84|45.13|43.73|73
1657567800000|2022-07-11 19:30:00|45.23|43.83|45.21|43.81|45.28|43.88|45.2|43.8|58
1657568100000|2022-07-11 19:35:00|45.22|43.82|45.37|43.97|45.37|43.97|45.17|43.77|79
1657568400000|2022-07-11 19:40:00|45.36|43.96|45.33|43.93|45.47|44.07|45.33|43.93|151
1657568700000|2022-07-11 19:45:00|45.32|43.92|45.33|43.93|45.36|43.96|45.27|43.87|136
1657569000000|2022-07-11 19:50:00|45.31|43.91|45.25|43.85|45.31|43.91|45.23|43.83|139
1657569300000|2022-07-11 19:55:00|45.24|43.84|45.34|43.94|45.35|43.95|45.24|43.84|108
1657569600000|2022-07-11 20:00:00|45.35|43.95|45.39|43.99|45.44|44.04|45.33|43.93|128
1657569900000|2022-07-11 20:05:00|45.41|44.01|45.4|44|45.46|44.06|45.36|43.96|94
1657570200000|2022-07-11 20:10:00|45.42|44.02|45.42|44.02|45.43|44.03|45.33|43.93|84
1657570500000|2022-07-11 20:15:00|45.43|44.03|45.18|43.78|45.44|44.04|45.18|43.78|136
1657570800000|2022-07-11 20:20:00|45.19|43.79|45.26|43.86|45.28|43.88|45.17|43.77|129
1657571100000|2022-07-11 20:25:00|45.27|43.87|45.31|43.91|45.34|43.94|45.23|43.83|104
1657571400000|2022-07-11 20:30:00|45.3|43.9|45.23|43.83|45.34|43.94|45.23|43.83|78
1657571700000|2022-07-11 20:35:00|45.24|43.84|45.24|43.84|45.28|43.88|45.22|43.82|77
1657572000000|2022-07-11 20:40:00|45.25|43.85|45.28|43.88|45.3|43.9|45.22|43.82|83
1657572300000|2022-07-11 20:45:00|45.29|43.89|45.18|43.78|45.29|43.89|45.16|43.76|120
1657572600000|2022-07-11 20:50:00|45.17|43.77|45.22|43.82|45.26|43.86|45.17|43.77|100
1657572900000|2022-07-11 20:55:00|45.24|43.84|45.37|43.97|45.37|43.97|45.14|43.74|144
1657573200000|2022-07-11 21:00:00|45.38|43.98|45.35|43.95|45.56|44.16|45.34|43.94|164
1657573500000|2022-07-11 21:05:00|45.34|43.94|45.34|43.94|45.37|43.97|45.31|43.91|39
1657573800000|2022-07-11 21:10:00|45.37|43.97|45.34|43.94|45.38|43.98|45.33|43.93|63
1657574100000|2022-07-11 21:15:00|45.35|43.95|45.3|43.9|45.35|43.95|45.29|43.89|80
1657574400000|2022-07-11 21:20:00|45.31|43.91|45.2|43.8|45.31|43.91|45.19|43.79|113
1657574700000|2022-07-11 21:25:00|45.19|43.79|45.2|43.8|45.21|43.81|45.18|43.78|93
1657575000000|2022-07-11 21:30:00|45.22|43.82|45.19|43.79|45.22|43.82|45.18|43.78|87
1657575300000|2022-07-11 21:35:00|45.2|43.8|45.2|43.8|45.23|43.83|45.19|43.79|64
1657575600000|2022-07-11 21:40:00|45.21|43.81|45.15|43.75|45.21|43.81|45.14|43.74|126
1657575900000|2022-07-11 21:45:00|45.14|43.74|44.73|43.33|45.16|43.76|44.71|43.31|148
1657576200000|2022-07-11 21:50:00|44.74|43.34|44.88|43.48|44.95|43.55|44.74|43.34|207
1657576500000|2022-07-11 21:55:00|44.87|43.47|45|43.6|45.03|43.63|44.87|43.47|117
1657576800000|2022-07-11 22:00:00|44.98|43.58|44.64|43.24|44.99|43.59|44.62|43.22|317
1657577100000|2022-07-11 22:05:00|44.65|43.25|44.65|43.25|44.73|43.33|44.57|43.17|269
1657577400000|2022-07-11 22:10:00|44.66|43.26|44.52|43.12|44.68|43.28|44.48|43.08|297
1657577700000|2022-07-11 22:15:00|44.5|43.1|44.48|43.08|44.59|43.19|44.31|42.91|238
1657578000000|2022-07-11 22:20:00|44.49|43.09|44.43|43.03|44.58|43.18|44.42|43.02|238
1657578300000|2022-07-11 22:25:00|44.42|43.02|44.55|43.15|44.59|43.19|44.29|42.89|292
1657578600000|2022-07-11 22:30:00|44.56|43.16|44.45|43.05|44.59|43.19|44.42|43.02|188
1657578900000|2022-07-11 22:35:00|44.5|43.1|44.31|42.91|44.5|43.1|44.23|42.83|263
1657579200000|2022-07-11 22:40:00|44.3|42.9|44.35|42.95|44.37|42.97|44.25|42.85|212
1657579500000|2022-07-11 22:45:00|44.34|42.94|44.31|42.91|44.45|43.05|44.27|42.87|227
1657579800000|2022-07-11 22:50:00|44.3|42.9|44.27|42.87|44.36|42.96|44.21|42.81|222
1657580100000|2022-07-11 22:55:00|44.26|42.86|44.42|43.02|44.47|43.07|44.26|42.86|122
1657580400000|2022-07-11 23:00:00|44.43|43.03|43.88|42.48|44.46|43.06|43.84|42.44|329
1657580700000|2022-07-11 23:05:00|43.87|42.47|44.1|42.7|44.1|42.7|43.87|42.47|261
1657581000000|2022-07-11 23:10:00|44.08|42.68|44.24|42.84|44.39|42.99|44.08|42.68|220
1657581300000|2022-07-11 23:15:00|44.27|42.87|44.07|42.67|44.31|42.91|44.06|42.66|165
1657581600000|2022-07-11 23:20:00|44.08|42.68|44.06|42.66|44.15|42.75|44.03|42.63|159
1657581900000|2022-07-11 23:25:00|44.07|42.67|44.15|42.75|44.16|42.76|43.96|42.56|198
1657582200000|2022-07-11 23:30:00|44.13|42.73|44.13|42.73|44.16|42.76|44.02|42.62|160
1657582500000|2022-07-11 23:35:00|44.14|42.74|44.34|42.94|44.41|43.01|44.1|42.7|241
1657582800000|2022-07-11 23:40:00|44.35|42.95|44.25|42.85|44.37|42.97|44.21|42.81|171
1657583100000|2022-07-11 23:45:00|44.24|42.84|44.31|42.91|44.36|42.96|44.17|42.77|140
1657583400000|2022-07-11 23:50:00|44.3|42.9|44.23|42.83|44.31|42.91|44.17|42.77|161
1657583700000|2022-07-11 23:55:00|44.21|42.81|44.14|42.74|44.23|42.83|44.11|42.71|180
1657584000000|2022-07-12 00:00:00|44.13|42.73|44.08|42.68|44.17|42.77|43.92|42.52|331
1657584300000|2022-07-12 00:05:00|44.1|42.7|44.14|42.74|44.19|42.79|44.01|42.61|228
1657584600000|2022-07-12 00:10:00|44.15|42.75|44.29|42.89|44.34|42.94|44.14|42.74|175
1657584900000|2022-07-12 00:15:00|44.31|42.91|44.25|42.85|44.42|43.02|44.19|42.79|243
1657585200000|2022-07-12 00:20:00|44.29|42.89|44.27|42.87|44.3|42.9|44.15|42.75|203
1657585500000|2022-07-12 00:25:00|44.24|42.84|44.31|42.91|44.33|42.93|44.14|42.74|259
1657585800000|2022-07-12 00:30:00|44.3|42.9|44.27|42.87|44.34|42.94|44.2|42.8|302
1657586100000|2022-07-12 00:35:00|44.28|42.88|44.35|42.95|44.36|42.96|44.23|42.83|250
1657586400000|2022-07-12 00:40:00|44.36|42.96|44.36|42.96|44.48|43.08|44.33|42.93|291
1657586700000|2022-07-12 00:45:00|44.37|42.97|44.41|43.01|44.56|43.16|44.36|42.96|260
1657587000000|2022-07-12 00:50:00|44.43|43.03|44.31|42.91|44.43|43.03|44.22|42.82|254
1657587300000|2022-07-12 00:55:00|44.3|42.9|44.3|42.9|44.32|42.92|44.21|42.81|184
1657587600000|2022-07-12 01:00:00|44.29|42.89|44.37|42.97|44.38|42.98|44.21|42.81|182
1657587900000|2022-07-12 01:05:00|44.36|42.96|44.38|42.98|44.39|42.99|44.29|42.89|179
1657588200000|2022-07-12 01:10:00|44.39|42.99|44.04|43.34|44.39|43.34|43.97|42.93|141
1657588500000|2022-07-12 01:15:00|44.05|43.35|44.01|43.31|44.4|43.36|43.99|42.95|75
1657588800000|2022-07-12 01:20:00|44.02|43.32|44.01|43.31|44.05|43.35|43.94|43.24|101
1657589100000|2022-07-12 01:25:00|44|43.3|44.11|43.41|44.39|43.41|44|42.99|69
1657589400000|2022-07-12 01:30:00|44.12|43.42|44.14|43.44|44.22|43.52|44.11|43.41|107
1657589700000|2022-07-12 01:35:00|44.15|43.45|44.12|43.42|44.47|43.49|44.1|43.07|125
1657590000000|2022-07-12 01:40:00|44.13|43.43|44.13|43.43|44.44|43.48|44.09|43.04|125
1657590300000|2022-07-12 01:45:00|44.14|43.44|44.39|42.99|44.43|43.44|43.96|42.91|152
1657590600000|2022-07-12 01:50:00|44.4|43|44.46|43.06|44.48|43.08|44.39|42.99|136
1657590900000|2022-07-12 01:55:00|44.45|43.05|44.46|43.06|44.48|43.08|44.39|42.99|111
1657591200000|2022-07-12 02:00:00|44.45|43.05|44.5|43.1|44.52|43.12|44.43|43.03|139
1657591500000|2022-07-12 02:05:00|44.51|43.11|44.46|43.06|44.53|43.13|44.43|43.03|161
1657591800000|2022-07-12 02:10:00|44.45|43.05|44.41|43.01|44.46|43.06|44.39|42.99|102
1657592100000|2022-07-12 02:15:00|44.42|43.02|44.4|43|44.44|43.04|44.39|42.99|84
1657592400000|2022-07-12 02:20:00|44.41|43.01|44.52|43.12|44.53|43.43|44.05|43|103
1657592700000|2022-07-12 02:25:00|44.51|43.11|44.51|43.11|44.54|43.14|44.5|43.1|127
1657593000000|2022-07-12 02:30:00|44.5|43.1|44.52|43.12|44.53|43.13|44.44|43.04|177
1657593300000|2022-07-12 02:35:00|44.51|43.11|44.53|43.13|44.56|43.16|44.5|43.1|163
1657593600000|2022-07-12 02:40:00|44.54|43.14|44.55|43.15|44.58|43.18|44.49|43.09|142
1657593900000|2022-07-12 02:45:00|44.54|43.14|44.54|43.14|44.57|43.17|44.52|43.12|95
1657594200000|2022-07-12 02:50:00|44.56|43.16|44.74|43.34|44.89|43.49|44.54|43.14|186
1657594500000|2022-07-12 02:55:00|44.72|43.32|44.77|43.37|44.82|43.42|44.7|43.3|176
1657594800000|2022-07-12 03:00:00|44.74|43.34|44.69|43.29|44.79|43.39|44.65|43.25|223
1657595100000|2022-07-12 03:05:00|44.73|43.33|44.53|43.13|44.73|43.51|44.2|43.08|153
1657595400000|2022-07-12 03:10:00|44.54|43.14|44.47|43.07|44.58|43.18|44.45|43.05|126
1657595700000|2022-07-12 03:15:00|44.44|43.04|44.43|43.03|44.48|43.08|44.4|43|76
1657596000000|2022-07-12 03:20:00|44.42|43.02|44.39|42.99|44.42|43.02|44.31|42.91|100
1657596300000|2022-07-12 03:25:00|44.4|43|44.36|42.96|44.42|43.02|44.33|42.93|83
1657596600000|2022-07-12 03:30:00|44.35|42.95|44.31|42.91|44.36|42.96|44.28|42.88|102
1657596900000|2022-07-12 03:35:00|44.3|42.9|44.27|42.87|44.32|42.92|44.27|42.87|75
1657597200000|2022-07-12 03:40:00|44.28|42.88|44.34|42.94|44.35|42.95|44.27|42.87|77
1657597500000|2022-07-12 03:45:00|44.39|42.99|44.39|42.99|44.39|42.99|44.33|42.93|84
1657597800000|2022-07-12 03:50:00|44.38|42.98|44.41|43.01|44.45|43.05|44.37|42.97|57
1657598100000|2022-07-12 03:55:00|44.42|43.02|44.44|43.04|44.45|43.05|44.4|43|71
1657598400000|2022-07-12 04:00:00|44.43|43.03|44.47|43.07|44.48|43.08|44.4|43|76
1657598700000|2022-07-12 04:05:00|44.46|43.06|44.49|43.09|44.52|43.12|44.46|43.06|141
1657599000000|2022-07-12 04:10:00|44.5|43.1|44.54|43.14|44.55|43.15|44.47|43.07|65
1657599300000|2022-07-12 04:15:00|44.52|43.12|44.6|43.2|44.64|43.24|44.52|43.12|99
1657599600000|2022-07-12 04:20:00|44.61|43.21|44.67|43.27|44.7|43.3|44.6|43.2|93
1657599900000|2022-07-12 04:25:00|44.71|43.31|44.69|43.29|44.75|43.35|44.66|43.26|83
1657600200000|2022-07-12 04:30:00|44.67|43.27|44.61|43.21|44.76|43.36|44.6|43.2|77
1657600500000|2022-07-12 04:35:00|44.62|43.22|44.54|43.14|44.65|43.25|44.51|43.11|84
1657600800000|2022-07-12 04:40:00|44.53|43.13|44.63|43.23|44.65|43.25|44.52|43.12|68
1657601100000|2022-07-12 04:45:00|44.64|43.24|44.64|43.24|44.65|43.25|44.61|43.21|49
1657601400000|2022-07-12 04:50:00|44.61|43.21|44.61|43.21|44.64|43.24|44.59|43.19|178
1657601700000|2022-07-12 04:55:00|44.6|43.2|44.58|43.18|44.62|43.22|44.56|43.16|83
1657602000000|2022-07-12 05:00:00|44.59|43.19|44.59|43.19|44.62|43.22|44.57|43.17|67
1657602300000|2022-07-12 05:05:00|44.56|43.16|44.58|43.18|44.6|43.2|44.53|43.13|83
1657602600000|2022-07-12 05:10:00|44.6|43.2|44.29|43.59|44.62|43.59|44.26|43.16|70
1657602900000|2022-07-12 05:15:00|44.3|43.6|44.22|43.52|44.62|43.6|44.21|43.17|92
1657603200000|2022-07-12 05:20:00|44.21|43.51|44.28|43.58|44.64|43.58|44.21|43.21|176
1657603500000|2022-07-12 05:25:00|44.27|43.57|44.65|43.25|44.69|43.62|44.27|43.22|80
1657603800000|2022-07-12 05:30:00|44.63|43.23|44.61|43.21|44.68|43.28|44.59|43.19|72
1657604100000|2022-07-12 05:35:00|44.6|43.2|44.67|43.27|44.68|43.28|44.6|43.2|44
1657604400000|2022-07-12 05:40:00|44.68|43.28|44.67|43.27|44.69|43.29|44.62|43.22|73
1657604700000|2022-07-12 05:45:00|44.68|43.28|44.65|43.25|44.69|43.29|44.63|43.23|62
1657605000000|2022-07-12 05:50:00|44.64|43.24|44.57|43.17|44.67|43.27|44.54|43.14|121
1657605300000|2022-07-12 05:55:00|44.56|43.16|44.43|43.03|44.59|43.19|44.41|43.01|107
1657605600000|2022-07-12 06:00:00|44.42|43.02|44.35|42.95|44.43|43.03|44.31|42.91|158
1657605900000|2022-07-12 06:05:00|44.37|42.97|44.25|42.85|44.39|42.99|44.21|42.81|130
1657606200000|2022-07-12 06:10:00|44.26|42.86|44.43|43.03|44.43|43.03|44.25|42.85|110
1657606500000|2022-07-12 06:15:00|44.42|43.02|44.41|43.01|44.42|43.02|44.37|42.97|94
1657606800000|2022-07-12 06:20:00|44.4|43|44.35|42.95|44.44|43.04|44.34|42.94|48
1657607100000|2022-07-12 06:25:00|44.36|42.96|44.34|42.94|44.41|43.01|44.32|42.92|90
1657607400000|2022-07-12 06:30:00|44.35|42.95|44.39|42.99|44.41|43.01|44.33|42.93|124
1657607700000|2022-07-12 06:35:00|44.4|43|44.27|42.87|44.42|43.02|44.26|42.86|119
1657608000000|2022-07-12 06:40:00|44.26|42.86|44.29|42.89|44.33|42.93|44.23|42.83|101
1657608300000|2022-07-12 06:45:00|44.3|42.9|44.18|42.78|44.33|42.93|44.14|42.74|141
1657608600000|2022-07-12 06:50:00|44.16|42.76|44.14|42.74|44.22|42.82|44.12|42.72|130
1657608900000|2022-07-12 06:55:00|44.13|42.73|44.19|42.79|44.22|42.82|44.13|42.73|124
1657609200000|2022-07-12 07:00:00|44.2|42.8|44.01|42.61|44.21|42.81|43.93|42.53|143
1657609500000|2022-07-12 07:05:00|44|42.6|43.96|42.56|44.06|42.66|43.95|42.55|156
1657609800000|2022-07-12 07:10:00|43.97|42.57|43.96|42.56|44.03|42.63|43.88|42.48|201
1657610100000|2022-07-12 07:15:00|43.95|42.55|43.88|42.48|43.96|42.56|43.82|42.42|188
1657610400000|2022-07-12 07:20:00|43.89|42.49|43.66|42.26|43.91|42.51|43.56|42.16|171
1657610700000|2022-07-12 07:25:00|43.67|42.27|43.61|42.21|43.69|42.29|43.55|42.15|110
1657611000000|2022-07-12 07:30:00|43.6|42.2|43.63|42.23|43.68|42.28|43.56|42.16|144
1657611300000|2022-07-12 07:35:00|43.64|42.24|43.73|42.33|43.77|42.37|43.59|42.19|140
1657611600000|2022-07-12 07:40:00|43.74|42.34|43.78|42.38|43.83|42.43|43.73|42.33|117
1657611900000|2022-07-12 07:45:00|43.8|42.4|43.87|42.47|43.88|42.48|43.77|42.37|93
1657612200000|2022-07-12 07:50:00|43.88|42.48|43.91|42.51|43.92|42.52|43.83|42.43|85
1657612500000|2022-07-12 07:55:00|43.92|42.52|43.89|42.49|43.92|42.52|43.83|42.43|109
1657612800000|2022-07-12 08:00:00|43.88|42.48|43.86|42.46|43.89|42.49|43.81|42.41|77
1657613100000|2022-07-12 08:05:00|43.87|42.47|43.97|42.57|43.99|42.59|43.86|42.46|114
1657613400000|2022-07-12 08:10:00|43.98|42.58|43.79|42.39|43.99|42.59|43.79|42.39|138
1657613700000|2022-07-12 08:15:00|43.78|42.38|43.67|42.27|43.8|42.4|43.67|42.27|94
1657614000000|2022-07-12 08:20:00|43.68|42.28|43.68|42.28|43.71|42.31|43.62|42.22|126
1657614300000|2022-07-12 08:25:00|43.67|42.27|43.66|42.26|43.7|42.3|43.62|42.22|99
1657614600000|2022-07-12 08:30:00|43.67|42.27|43.73|42.33|43.76|42.36|43.61|42.21|104
1657614900000|2022-07-12 08:35:00|43.74|42.34|43.73|42.33|43.76|42.36|43.7|42.3|103
1657615200000|2022-07-12 08:40:00|43.72|42.32|43.76|42.36|43.79|42.39|43.71|42.31|67
1657615500000|2022-07-12 08:45:00|43.77|42.37|43.82|42.42|43.85|42.45|43.76|42.36|111
1657615800000|2022-07-12 08:50:00|43.86|42.46|43.9|42.5|43.91|42.51|43.8|42.4|69
1657616100000|2022-07-12 08:55:00|43.89|42.49|43.85|42.45|43.92|42.52|43.83|42.43|115
1657616400000|2022-07-12 09:00:00|43.83|42.43|43.85|42.45|43.89|42.49|43.83|42.43|104
1657616700000|2022-07-12 09:05:00|43.84|42.44|43.9|42.5|43.91|42.51|43.82|42.42|91
1657617000000|2022-07-12 09:10:00|43.92|42.52|43.83|42.43|43.95|42.55|43.74|42.34|158
1657617300000|2022-07-12 09:15:00|43.84|42.44|43.79|42.39|43.85|42.45|43.75|42.35|124
1657617600000|2022-07-12 09:20:00|43.82|42.42|43.71|42.31|43.83|42.43|43.68|42.28|125
1657617900000|2022-07-12 09:25:00|43.72|42.32|43.69|42.29|43.73|42.33|43.63|42.23|166
1657618200000|2022-07-12 09:30:00|43.7|42.3|43.56|42.16|43.7|42.3|43.56|42.16|172
1657618500000|2022-07-12 09:35:00|43.55|42.15|43.34|41.94|43.55|42.15|43.32|41.92|188
1657618800000|2022-07-12 09:40:00|43.32|41.92|43.42|42.02|43.44|42.04|43.3|41.9|231
1657619100000|2022-07-12 09:45:00|43.41|42.01|43.41|42.01|43.44|42.04|43.33|41.93|118
1657619400000|2022-07-12 09:50:00|43.42|42.02|43.4|42|43.48|42.08|43.38|41.98|48
1657619700000|2022-07-12 09:55:00|43.41|42.01|43.34|41.94|43.41|42.01|43.28|41.88|133
1657620000000|2022-07-12 10:00:00|43.35|41.95|43.44|42.04|43.46|42.06|43.34|41.94|102
1657620300000|2022-07-12 10:05:00|43.43|42.03|43.51|42.11|43.51|42.11|43.39|41.99|90
1657620600000|2022-07-12 10:10:00|43.48|42.08|43.59|42.19|43.68|42.28|43.46|42.06|189
1657620900000|2022-07-12 10:15:00|43.6|42.2|43.55|42.15|43.67|42.27|43.53|42.13|121
1657621200000|2022-07-12 10:20:00|43.56|42.16|43.6|42.2|43.65|42.25|43.54|42.14|57
1657621500000|2022-07-12 10:25:00|43.62|42.22|43.6|42.2|43.65|42.25|43.57|42.17|72
1657621800000|2022-07-12 10:30:00|43.63|42.23|43.6|42.2|43.73|42.33|43.59|42.19|139
1657622100000|2022-07-12 10:35:00|43.59|42.19|43.57|42.17|43.6|42.2|43.5|42.1|124
1657622400000|2022-07-12 10:40:00|43.55|42.15|43.6|42.2|43.65|42.25|43.55|42.15|78
1657622700000|2022-07-12 10:45:00|43.62|42.22|43.74|42.34|43.74|42.34|43.6|42.2|114
1657623000000|2022-07-12 10:50:00|43.72|42.32|43.59|42.19|43.74|42.34|43.57|42.17|67
1657623300000|2022-07-12 10:55:00|43.6|42.2|43.56|42.16|43.61|42.21|43.51|42.11|182
1657623600000|2022-07-12 11:00:00|43.54|42.14|43.57|42.17|43.59|42.19|43.52|42.12|85
1657623900000|2022-07-12 11:05:00|43.59|42.19|43.54|42.14|43.59|42.19|43.5|42.1|78
1657624200000|2022-07-12 11:10:00|43.55|42.15|43.73|42.33|43.76|42.36|43.55|42.15|171
1657624500000|2022-07-12 11:15:00|43.74|42.34|43.78|42.38|43.83|42.43|43.71|42.31|138
1657624800000|2022-07-12 11:20:00|43.79|42.39|43.86|42.46|43.89|42.49|43.79|42.39|204
1657625100000|2022-07-12 11:25:00|43.87|42.47|43.85|42.45|43.92|42.52|43.83|42.43|125
1657625400000|2022-07-12 11:30:00|43.86|42.46|43.89|42.49|43.99|42.59|43.85|42.45|173
1657625700000|2022-07-12 11:35:00|43.9|42.5|43.89|42.49|43.94|42.54|43.85|42.45|152
1657626000000|2022-07-12 11:40:00|43.88|42.48|43.9|42.5|43.96|42.56|43.87|42.47|176
1657626300000|2022-07-12 11:45:00|43.89|42.49|43.88|42.48|43.91|42.51|43.83|42.43|121
1657626600000|2022-07-12 11:50:00|43.87|42.47|43.91|42.51|43.97|42.57|43.86|42.46|118
1657626900000|2022-07-12 11:55:00|43.9|42.5|43.89|42.49|43.91|42.51|43.84|42.44|156
1657627200000|2022-07-12 12:00:00|43.87|42.47|43.98|42.58|44|42.6|43.86|42.46|107
1657627500000|2022-07-12 12:05:00|43.99|42.59|43.9|42.5|44.02|42.62|43.88|42.48|150
1657627800000|2022-07-12 12:10:00|43.92|42.52|43.94|42.54|43.95|42.55|43.89|42.49|84
1657628100000|2022-07-12 12:15:00|43.92|42.52|43.96|42.56|44.01|42.61|43.9|42.5|107
1657628400000|2022-07-12 12:20:00|43.97|42.57|44.08|42.68|44.14|42.74|43.95|42.55|201
1657628700000|2022-07-12 12:25:00|44.07|42.67|44.05|42.65|44.09|42.69|44.01|42.61|158
1657629000000|2022-07-12 12:30:00|44.06|42.66|44.12|42.72|44.13|42.73|44.01|42.61|92
1657629300000|2022-07-12 12:35:00|44.11|42.71|44.12|42.72|44.17|42.77|44.1|42.7|94
1657629600000|2022-07-12 12:40:00|44.1|42.7|44.07|42.67|44.11|42.71|44.02|42.62|91
1657629900000|2022-07-12 12:45:00|44.06|42.66|43.87|42.47|44.09|42.69|43.84|42.44|169
1657630200000|2022-07-12 12:50:00|43.88|42.48|43.84|42.44|43.9|42.5|43.78|42.38|131
1657630500000|2022-07-12 12:55:00|43.82|42.42|43.89|42.49|43.89|42.49|43.8|42.4|88
1657630800000|2022-07-12 13:00:00|43.9|42.5|43.9|42.5|43.94|42.54|43.83|42.43|101
1657631100000|2022-07-12 13:05:00|43.91|42.51|43.95|42.55|44.04|42.64|43.88|42.48|86
1657631400000|2022-07-12 13:10:00|43.97|42.57|43.99|42.59|44.02|42.62|43.95|42.55|48
1657631700000|2022-07-12 13:15:00|43.98|42.58|44.01|42.61|44.04|42.64|43.95|42.55|75
1657632000000|2022-07-12 13:20:00|43.99|42.59|43.88|42.48|44.03|42.63|43.86|42.46|86
1657632300000|2022-07-12 13:25:00|43.87|42.47|43.81|42.41|43.91|42.51|43.73|42.33|177
1657632600000|2022-07-12 13:30:00|43.82|42.42|43.85|42.45|44.17|42.77|43.79|42.39|383
1657632900000|2022-07-12 13:35:00|43.87|42.47|44.14|42.74|44.21|42.81|43.86|42.46|443
1657633200000|2022-07-12 13:40:00|44.15|42.75|44.05|42.65|44.19|42.79|44.01|42.61|315
1657633500000|2022-07-12 13:45:00|44.04|42.64|43.93|42.53|44.08|42.68|43.89|42.49|318
1657633800000|2022-07-12 13:50:00|43.92|42.52|43.98|42.58|44.01|42.61|43.9|42.5|255
1657634100000|2022-07-12 13:55:00|43.97|42.57|43.76|42.36|43.97|42.57|43.72|42.32|271
1657634400000|2022-07-12 14:00:00|43.77|42.37|43.54|42.14|43.77|42.37|43.54|42.14|254
1657634700000|2022-07-12 14:05:00|43.55|42.15|43.59|42.19|43.68|42.28|43.53|42.13|182
1657635000000|2022-07-12 14:10:00|43.61|42.21|43.77|42.37|43.82|42.42|43.55|42.15|232
1657635300000|2022-07-12 14:15:00|43.78|42.38|43.76|42.36|43.8|42.4|43.64|42.24|198
1657635600000|2022-07-12 14:20:00|43.77|42.37|43.71|42.31|43.91|42.51|43.69|42.29|222
1657635900000|2022-07-12 14:25:00|43.72|42.32|43.7|42.3|43.79|42.39|43.65|42.25|191
1657636200000|2022-07-12 14:30:00|43.71|42.31|43.83|42.43|43.89|42.49|43.71|42.31|215
1657636500000|2022-07-12 14:35:00|43.84|42.44|43.83|42.43|43.87|42.47|43.77|42.37|112
1657636800000|2022-07-12 14:40:00|43.82|42.42|43.84|42.44|43.88|42.48|43.75|42.35|131
1657637100000|2022-07-12 14:45:00|43.89|42.49|43.9|42.5|43.95|42.55|43.81|42.41|129
1657637400000|2022-07-12 14:50:00|43.87|42.47|43.91|42.51|43.94|42.54|43.8|42.4|202
1657637700000|2022-07-12 14:55:00|43.96|42.56|43.95|42.55|44|42.6|43.89|42.49|185
1657638000000|2022-07-12 15:00:00|43.98|42.58|43.97|42.57|44.03|42.63|43.94|42.54|186
1657638300000|2022-07-12 15:05:00|43.98|42.58|44|42.6|44.06|42.66|43.94|42.54|171
1657638600000|2022-07-12 15:10:00|44.01|42.61|44.13|42.73|44.21|42.81|44.01|42.61|233
1657638900000|2022-07-12 15:15:00|44.15|42.75|43.95|42.55|44.15|42.75|43.91|42.51|213
1657639200000|2022-07-12 15:20:00|43.97|42.57|44.24|42.84|44.26|42.86|43.95|42.55|149
1657639500000|2022-07-12 15:25:00|44.22|42.82|44.19|42.79|44.29|42.89|44.16|42.76|191
1657639800000|2022-07-12 15:30:00|44.2|42.8|44.26|42.86|44.37|42.97|44.2|42.8|174
1657640100000|2022-07-12 15:35:00|44.27|42.87|44.16|42.76|44.31|42.91|44.14|42.74|242
1657640400000|2022-07-12 15:40:00|44.17|42.77|44.09|42.69|44.18|42.78|44.03|42.63|211
1657640700000|2022-07-12 15:45:00|44.1|42.7|44.12|42.72|44.13|42.73|44.03|42.63|119
1657641000000|2022-07-12 15:50:00|44.11|42.71|44.01|42.61|44.22|42.82|44.01|42.61|169
1657641300000|2022-07-12 15:55:00|44.02|42.62|44.07|42.67|44.1|42.7|44.01|42.61|142
1657641600000|2022-07-12 16:00:00|44.08|42.68|44.15|42.75|44.17|42.77|44.02|42.62|178
1657641900000|2022-07-12 16:05:00|44.14|42.74|44.06|42.66|44.26|42.86|44.04|42.64|177
1657642200000|2022-07-12 16:10:00|44.07|42.67|44.14|42.74|44.14|42.74|44|42.6|133
1657642500000|2022-07-12 16:15:00|44.13|42.73|44.24|42.84|44.27|42.87|44.12|42.72|89
1657642800000|2022-07-12 16:20:00|44.25|42.85|44.22|42.82|44.29|42.89|44.21|42.81|120
1657643100000|2022-07-12 16:25:00|44.24|42.84|44.21|42.81|44.27|42.87|44.17|42.77|88
1657643400000|2022-07-12 16:30:00|44.22|42.82|44.28|42.88|44.29|42.89|44.16|42.76|131
1657643700000|2022-07-12 16:35:00|44.27|42.87|44.34|42.94|44.39|42.99|44.26|42.86|102
1657644000000|2022-07-12 16:40:00|44.35|42.95|44.31|42.91|44.4|43|44.25|42.85|97
1657644300000|2022-07-12 16:45:00|44.33|42.93|44.28|42.88|44.36|42.96|44.26|42.86|114
1657644600000|2022-07-12 16:50:00|44.27|42.87|44.2|42.8|44.29|42.89|44.18|42.78|76
1657644900000|2022-07-12 16:55:00|44.19|42.79|44.28|42.88|44.33|42.93|44.19|42.79|89
1657645200000|2022-07-12 17:00:00|44.29|42.89|44.19|42.79|44.34|42.94|44.17|42.77|149
1657645500000|2022-07-12 17:05:00|44.21|42.81|44.12|42.72|44.21|42.81|44.07|42.67|167
1657645800000|2022-07-12 17:10:00|44.15|42.75|44.1|42.7|44.15|42.75|44.09|42.69|83
1657646100000|2022-07-12 17:15:00|44.09|42.69|44.07|42.67|44.15|42.75|44.07|42.67|109
1657646400000|2022-07-12 17:20:00|44.09|42.69|43.97|42.57|44.11|42.71|43.93|42.53|131
1657646700000|2022-07-12 17:25:00|43.95|42.55|43.99|42.59|44.04|42.64|43.92|42.52|132
1657647000000|2022-07-12 17:30:00|44.01|42.61|44.08|42.68|44.12|42.72|44|42.6|66
1657647300000|2022-07-12 17:35:00|44.06|42.66|44.16|42.76|44.17|42.77|44.06|42.66|63
1657647600000|2022-07-12 17:40:00|44.14|42.74|44.17|42.77|44.21|42.81|44.12|42.72|93
1657647900000|2022-07-12 17:45:00|44.19|42.79|44.11|42.71|44.19|42.79|44.11|42.71|58
1657648200000|2022-07-12 17:50:00|44.12|42.72|44.16|42.76|44.16|42.76|44.11|42.71|63
1657648500000|2022-07-12 17:55:00|44.15|42.75|44.12|42.72|44.18|42.78|44.1|42.7|41
1657648800000|2022-07-12 18:00:00|44.1|42.7|43.9|42.5|44.15|42.75|43.88|42.48|99
1657649100000|2022-07-12 18:05:00|43.95|42.55|43.99|42.59|43.99|42.59|43.91|42.51|82
1657649400000|2022-07-12 18:10:00|43.96|42.56|44.01|42.61|44.06|42.66|43.94|42.54|98
1657649700000|2022-07-12 18:15:00|44|42.6|44.06|42.66|44.1|42.7|43.96|42.56|63
1657650000000|2022-07-12 18:20:00|44.05|42.65|44.04|42.64|44.07|42.67|44.02|42.62|41
1657650300000|2022-07-12 18:25:00|44.05|42.65|43.97|42.57|44.05|42.65|43.97|42.57|52
1657650600000|2022-07-12 18:30:00|43.99|42.59|43.97|42.57|44.02|42.62|43.92|42.52|60
1657650900000|2022-07-12 18:35:00|43.96|42.56|44|42.6|44.04|42.64|43.94|42.54|73
1657651200000|2022-07-12 18:40:00|43.97|42.57|44.03|42.63|44.06|42.66|43.95|42.55|56
1657651500000|2022-07-12 18:45:00|44.01|42.61|44.04|42.64|44.09|42.69|43.98|42.58|67
1657651800000|2022-07-12 18:50:00|44|42.6|43.82|42.42|44.02|42.62|43.81|42.41|82
1657652100000|2022-07-12 18:55:00|43.81|42.41|43.71|42.31|43.82|42.42|43.67|42.27|111
1657652400000|2022-07-12 19:00:00|43.7|42.3|43.68|42.28|43.76|42.36|43.63|42.23|125
1657652700000|2022-07-12 19:05:00|43.67|42.27|43.6|42.2|43.74|42.34|43.59|42.19|158
1657653000000|2022-07-12 19:10:00|43.58|42.18|43.57|42.17|43.62|42.22|43.5|42.1|138
1657653300000|2022-07-12 19:15:00|43.56|42.16|43.41|42.01|43.61|42.21|43.39|41.99|228
1657653600000|2022-07-12 19:20:00|43.4|42|43.38|41.98|43.45|42.05|43.29|41.89|216
1657653900000|2022-07-12 19:25:00|43.36|41.96|43.32|41.92|43.4|42|43.27|41.87|180
1657654200000|2022-07-12 19:30:00|43.31|41.91|43.25|41.85|43.36|41.96|43.22|41.82|153
1657654500000|2022-07-12 19:35:00|43.22|41.82|43.19|41.79|43.26|41.86|43.04|41.64|171
1657654800000|2022-07-12 19:40:00|43.2|41.8|43.29|41.89|43.38|41.98|43.08|41.68|221
1657655100000|2022-07-12 19:45:00|43.28|41.88|43.39|41.99|43.41|42.01|43.27|41.87|193
1657655400000|2022-07-12 19:50:00|43.36|41.96|43.3|41.9|43.58|42.18|43.29|41.89|233
1657655700000|2022-07-12 19:55:00|43.33|41.93|43.3|41.9|43.37|41.97|43.28|41.88|197
1657656000000|2022-07-12 20:00:00|43.32|41.92|43.29|41.89|43.39|41.99|43.25|41.85|193
1657656300000|2022-07-12 20:05:00|43.31|41.91|43.34|41.94|43.35|41.95|43.21|41.81|143
1657656600000|2022-07-12 20:10:00|43.32|41.92|43.41|42.01|43.47|42.07|43.32|41.92|84
1657656900000|2022-07-12 20:15:00|43.43|42.03|43.41|42.01|43.48|42.08|43.39|41.99|81
1657657200000|2022-07-12 20:20:00|43.42|42.02|43.5|42.1|43.52|42.12|43.38|41.98|95
1657657500000|2022-07-12 20:25:00|43.52|42.12|43.5|42.1|43.54|42.14|43.43|42.03|132
1657657800000|2022-07-12 20:30:00|43.51|42.11|43.56|42.16|43.61|42.21|43.48|42.08|95
1657658100000|2022-07-12 20:35:00|43.58|42.18|43.55|42.15|43.58|42.18|43.5|42.1|67
1657658400000|2022-07-12 20:40:00|43.53|42.13|43.53|42.13|43.56|42.16|43.51|42.11|38
1657658700000|2022-07-12 20:45:00|43.5|42.1|43.32|41.92|43.53|42.13|43.31|41.91|141
1657659000000|2022-07-12 20:50:00|43.33|41.93|43.39|41.99|43.42|42.02|43.3|41.9|89
1657659300000|2022-07-12 20:55:00|43.37|41.97|43.54|42.14|43.54|42.14|43.35|41.95|81
1657659600000|2022-07-12 21:00:00|43.53|42.13|43.36|41.96|43.55|42.15|43.32|41.92|140
1657659900000|2022-07-12 21:05:00|43.35|41.95|43.41|42.01|43.44|42.04|43.33|41.93|133
1657660200000|2022-07-12 21:10:00|43.4|42|43.41|42.01|43.45|42.05|43.35|41.95|98
1657660500000|2022-07-12 21:15:00|43.39|41.99|43.41|42.01|43.44|42.04|43.38|41.98|31
1657660800000|2022-07-12 21:20:00|43.39|41.99|43.47|42.07|43.47|42.07|43.37|41.97|50
1657661100000|2022-07-12 21:25:00|43.45|42.05|43.43|42.03|43.48|42.08|43.39|41.99|33
1657661400000|2022-07-12 21:30:00|43.45|42.05|43.24|41.84|43.45|42.05|43.23|41.83|71
1657661700000|2022-07-12 21:35:00|43.25|41.85|43.25|41.85|43.29|41.89|43.2|41.8|36
1657662000000|2022-07-12 21:40:00|43.24|41.84|43.11|41.71|43.25|41.85|43.1|41.7|67
1657662300000|2022-07-12 21:45:00|43.1|41.7|43.18|41.78|43.23|41.83|43.07|41.67|94
1657662600000|2022-07-12 21:50:00|43.19|41.79|43.18|41.78|43.23|41.83|43.11|41.71|75
1657662900000|2022-07-12 21:55:00|43.19|41.79|42.9|41.5|43.2|41.8|42.89|41.49|148
1657663200000|2022-07-12 22:00:00|42.93|41.53|42.87|41.47|42.96|41.56|42.75|41.35|232
1657663500000|2022-07-12 22:05:00|42.84|41.44|42.95|41.55|42.97|41.57|42.84|41.44|127
1657663800000|2022-07-12 22:10:00|42.96|41.56|42.9|41.5|42.98|41.58|42.85|41.45|97
1657664100000|2022-07-12 22:15:00|42.89|41.49|42.97|41.57|43|41.6|42.8|41.4|157
1657664400000|2022-07-12 22:20:00|42.96|41.56|42.96|41.56|43.02|41.62|42.94|41.54|110
1657664700000|2022-07-12 22:25:00|42.93|41.53|43.02|41.62|43.03|41.63|42.9|41.5|78
1657665000000|2022-07-12 22:30:00|42.99|41.59|43.01|41.61|43.03|41.63|42.97|41.57|71
1657665300000|2022-07-12 22:35:00|43|41.6|43.08|41.68|43.13|41.73|42.98|41.58|96
1657665600000|2022-07-12 22:40:00|43.1|41.7|43.04|41.64|43.14|41.74|43.03|41.63|85
1657665900000|2022-07-12 22:45:00|43.02|41.62|43|41.6|43.09|41.69|42.92|41.52|73
1657666200000|2022-07-12 22:50:00|42.99|41.59|42.87|41.47|43.02|41.62|42.83|41.43|88
1657666500000|2022-07-12 22:55:00|42.89|41.49|42.97|41.57|42.97|41.57|42.88|41.48|22
1657666800000|2022-07-12 23:00:00|42.98|41.58|42.92|41.52|42.98|41.58|42.87|41.47|22
1657667100000|2022-07-12 23:05:00|42.91|41.51|43|41.6|43.04|41.64|42.87|41.47|80
1657667400000|2022-07-12 23:10:00|43.02|41.62|43.01|41.61|43.1|41.7|42.98|41.58|73
1657667700000|2022-07-12 23:15:00|42.99|41.59|43.02|41.62|43.06|41.66|42.97|41.57|81
1657668000000|2022-07-12 23:20:00|43.01|41.61|42.88|41.48|43.02|41.62|42.83|41.43|94
1657668300000|2022-07-12 23:25:00|42.86|41.46|42.8|41.4|42.88|41.48|42.78|41.38|120
1657668600000|2022-07-12 23:30:00|42.82|41.42|42.86|41.46|42.97|41.57|42.79|41.39|75
1657668900000|2022-07-12 23:35:00|42.85|41.45|42.89|41.49|42.91|41.51|42.84|41.44|49
1657669200000|2022-07-12 23:40:00|42.9|41.5|42.86|41.46|42.95|41.55|42.81|41.41|69
1657669500000|2022-07-12 23:45:00|42.82|41.42|42.85|41.45|42.93|41.53|42.81|41.41|98
1657669800000|2022-07-12 23:50:00|42.83|41.43|42.36|40.96|42.85|41.45|42.21|40.81|305
1657670100000|2022-07-12 23:55:00|42.38|40.98|42.35|40.95|42.42|41.02|42.31|40.91|155
1657670400000|2022-07-13 00:00:00|42.38|40.98|42.37|40.97|42.46|41.06|42.21|40.81|260
1657670700000|2022-07-13 00:05:00|42.38|40.98|42.48|41.08|42.52|41.12|42.23|40.83|240
1657671000000|2022-07-13 00:10:00|42.49|41.09|42.46|41.06|42.7|41.3|42.36|40.96|228
1657671300000|2022-07-13 00:15:00|42.47|41.07|42.47|41.07|42.6|41.2|42.45|41.05|178
1657671600000|2022-07-13 00:20:00|42.5|41.1|42.51|41.11|42.66|41.26|42.42|41.02|158
1657671900000|2022-07-13 00:25:00|42.5|41.1|42.54|41.14|42.6|41.2|42.48|41.08|134
1657672200000|2022-07-13 00:30:00|42.59|41.19|42.62|41.22|42.69|41.29|42.54|41.14|147
1657672500000|2022-07-13 00:35:00|42.66|41.26|42.71|41.31|42.72|41.32|42.61|41.21|144
1657672800000|2022-07-13 00:40:00|42.73|41.33|42.68|41.28|42.73|41.33|42.63|41.23|132
1657673100000|2022-07-13 00:45:00|42.72|41.32|42.64|41.24|42.72|41.32|42.61|41.21|94
1657673400000|2022-07-13 00:50:00|42.65|41.25|42.61|41.21|42.67|41.27|42.57|41.17|101
1657673700000|2022-07-13 00:55:00|42.6|41.2|42.59|41.19|42.65|41.25|42.56|41.16|81
1657674000000|2022-07-13 01:00:00|42.6|41.2|42.7|41.3|42.74|41.34|42.5|41.1|171
1657674300000|2022-07-13 01:05:00|42.67|41.27|42.76|41.36|42.78|41.38|42.65|41.25|110
1657674600000|2022-07-13 01:10:00|42.75|41.35|42.72|41.32|42.76|41.36|42.67|41.27|71
1657674900000|2022-07-13 01:15:00|42.7|41.3|42.55|41.15|42.74|41.34|42.55|41.15|94
1657675200000|2022-07-13 01:20:00|42.57|41.17|42.56|41.16|42.6|41.2|42.52|41.12|108
1657675500000|2022-07-13 01:25:00|42.55|41.15|42.51|41.11|42.57|41.17|42.47|41.07|86
1657675800000|2022-07-13 01:30:00|42.53|41.13|42.52|41.12|42.57|41.17|42.47|41.07|90
1657676100000|2022-07-13 01:35:00|42.51|41.11|42.53|41.13|42.59|41.19|42.5|41.1|88
1657676400000|2022-07-13 01:40:00|42.54|41.14|42.47|41.07|42.64|41.24|42.44|41.04|93
1657676700000|2022-07-13 01:45:00|42.5|41.1|42.53|41.13|42.57|41.17|42.46|41.06|63
1657677000000|2022-07-13 01:50:00|42.55|41.15|42.58|41.18|42.64|41.24|42.51|41.11|95
1657677300000|2022-07-13 01:55:00|42.56|41.16|42.22|41.52|42.6|41.54|42.2|41.14|85
1657677600000|2022-07-13 02:00:00|42.21|41.51|42.36|41.66|42.72|41.67|42.21|41.17|102
1657677900000|2022-07-13 02:05:00|42.71|41.31|42.87|41.47|42.9|41.5|42.69|41.29|149
1657678200000|2022-07-13 02:10:00|42.86|41.46|42.81|41.41|42.9|41.5|42.78|41.38|134
1657678500000|2022-07-13 02:15:00|42.8|41.4|42.81|41.41|42.82|41.42|42.75|41.35|130
1657678800000|2022-07-13 02:20:00|42.8|41.4|42.86|41.46|42.89|41.49|42.8|41.4|81
1657679100000|2022-07-13 02:25:00|42.88|41.48|42.8|41.4|42.88|41.48|42.79|41.39|67
1657679400000|2022-07-13 02:30:00|42.79|41.39|42.82|41.42|42.87|41.47|42.79|41.39|73
1657679700000|2022-07-13 02:35:00|42.83|41.43|42.88|41.48|42.9|41.5|42.83|41.43|67
1657680000000|2022-07-13 02:40:00|42.86|41.46|42.83|41.43|42.91|41.51|42.81|41.41|117
1657680300000|2022-07-13 02:45:00|42.82|41.42|42.84|41.44|42.86|41.46|42.79|41.39|52
1657680600000|2022-07-13 02:50:00|42.86|41.46|42.83|41.43|42.87|41.47|42.79|41.39|71
1657680900000|2022-07-13 02:55:00|42.84|41.44|42.87|41.47|42.95|41.55|42.84|41.44|81
1657681200000|2022-07-13 03:00:00|42.88|41.48|42.89|41.49|42.92|41.52|42.86|41.46|77
1657681500000|2022-07-13 03:05:00|42.87|41.47|42.88|41.48|42.94|41.54|42.82|41.42|77
1657681800000|2022-07-13 03:10:00|42.87|41.47|42.91|41.51|42.93|41.53|42.85|41.45|57
1657682100000|2022-07-13 03:15:00|42.93|41.53|42.74|41.34|42.93|41.53|42.71|41.31|142
1657682400000|2022-07-13 03:20:00|42.78|41.38|42.86|41.46|42.88|41.48|42.74|41.34|88
1657682700000|2022-07-13 03:25:00|42.85|41.45|42.78|41.38|42.85|41.45|42.74|41.34|39
1657683000000|2022-07-13 03:30:00|42.81|41.41|42.81|41.41|42.85|41.45|42.76|41.36|52
1657683300000|2022-07-13 03:35:00|42.82|41.42|42.79|41.39|42.87|41.47|42.78|41.38|49
1657683600000|2022-07-13 03:40:00|42.78|41.38|42.73|41.33|42.8|41.4|42.7|41.3|70
1657683900000|2022-07-13 03:45:00|42.72|41.32|42.68|41.28|42.75|41.35|42.67|41.27|61
1657684200000|2022-07-13 03:50:00|42.72|41.32|42.65|41.25|42.72|41.32|42.63|41.23|55
1657684500000|2022-07-13 03:55:00|42.67|41.27|42.69|41.29|42.7|41.3|42.64|41.24|18
1657684800000|2022-07-13 04:00:00|42.67|41.27|42.82|41.42|42.86|41.46|42.67|41.27|83
1657685100000|2022-07-13 04:05:00|42.84|41.44|42.8|41.4|42.88|41.48|42.79|41.39|57
1657685400000|2022-07-13 04:10:00|42.78|41.38|42.82|41.42|42.84|41.44|42.78|41.38|35
1657685700000|2022-07-13 04:15:00|42.81|41.41|42.83|41.43|42.86|41.46|42.8|41.4|32
1657686000000|2022-07-13 04:20:00|42.81|41.41|42.88|41.48|42.9|41.5|42.81|41.41|26
1657686300000|2022-07-13 04:25:00|42.84|41.44|42.82|41.42|42.89|41.49|42.82|41.42|59
1657686600000|2022-07-13 04:30:00|42.86|41.46|42.81|41.41|42.87|41.47|42.74|41.34|57
1657686900000|2022-07-13 04:35:00|42.79|41.39|42.75|41.35|42.79|41.39|42.73|41.33|38
1657687200000|2022-07-13 04:40:00|42.76|41.36|42.7|41.3|42.76|41.36|42.68|41.28|48
1657687500000|2022-07-13 04:45:00|42.69|41.29|42.64|41.24|42.71|41.31|42.61|41.21|55
1657687800000|2022-07-13 04:50:00|42.68|41.28|42.37|41.67|42.76|41.72|42.33|41.27|105
1657688100000|2022-07-13 04:55:00|42.36|41.66|42.73|41.33|42.75|41.67|42.35|41.29|64
1657688400000|2022-07-13 05:00:00|42.71|41.31|42.72|41.32|42.77|41.37|42.71|41.31|35
1657688700000|2022-07-13 05:05:00|42.71|41.31|42.69|41.29|42.74|41.34|42.68|41.28|30
1657689000000|2022-07-13 05:10:00|42.71|41.31|42.71|41.31|42.74|41.34|42.66|41.26|34
1657689300000|2022-07-13 05:15:00|42.69|41.29|42.66|41.26|42.76|41.36|42.64|41.24|57
1657689600000|2022-07-13 05:20:00|42.67|41.27|42.79|41.39|42.81|41.41|42.55|41.15|76
1657689900000|2022-07-13 05:25:00|42.8|41.4|42.83|41.43|42.86|41.46|42.78|41.38|113
1657690200000|2022-07-13 05:30:00|42.82|41.42|42.81|41.41|42.85|41.45|42.78|41.38|65
1657690500000|2022-07-13 05:35:00|42.84|41.44|43.36|41.96|43.37|41.97|42.8|41.4|227
1657690800000|2022-07-13 05:40:00|43.35|41.95|43.11|41.71|43.38|41.98|43.06|41.66|288
1657691100000|2022-07-13 05:45:00|43.12|41.72|43.18|41.78|43.2|41.8|43.09|41.69|129
1657691400000|2022-07-13 05:50:00|43.2|41.8|43.05|41.65|43.22|41.82|43.03|41.63|107
1657691700000|2022-07-13 05:55:00|43.01|41.61|42.69|41.99|43.08|42|42.68|41.57|107
1657692000000|2022-07-13 06:00:00|42.7|42|42.73|42.03|43.06|42.03|42.67|41.62|149
1657692300000|2022-07-13 06:05:00|42.72|42.02|42.67|41.97|43.06|42.02|42.65|41.62|125
1657692600000|2022-07-13 06:10:00|42.66|41.96|43.01|41.61|43.03|41.96|42.65|41.57|40
1657692900000|2022-07-13 06:15:00|43|41.6|42.94|41.54|43.01|41.61|42.93|41.53|64
1657693200000|2022-07-13 06:20:00|42.95|41.55|42.97|41.57|42.99|41.59|42.93|41.53|39
1657693500000|2022-07-13 06:25:00|42.95|41.55|42.99|41.59|42.99|41.59|42.93|41.53|52
1657693800000|2022-07-13 06:30:00|42.98|41.58|43.03|41.63|43.03|41.63|42.96|41.56|50
1657694100000|2022-07-13 06:35:00|43.02|41.62|42.95|41.55|43.07|41.67|42.93|41.53|85
1657694400000|2022-07-13 06:40:00|42.94|41.54|43.07|41.67|43.11|41.71|42.94|41.54|133
1657694700000|2022-07-13 06:45:00|43.06|41.66|43.13|41.73|43.19|41.79|43.06|41.66|156
1657695000000|2022-07-13 06:50:00|43.12|41.72|43.1|41.7|43.16|41.76|43.05|41.65|135
1657695300000|2022-07-13 06:55:00|43.11|41.71|43.17|41.77|43.18|41.78|43.09|41.69|70
1657695600000|2022-07-13 07:00:00|43.16|41.76|43.2|41.8|43.22|41.82|43.15|41.75|122
1657695900000|2022-07-13 07:05:00|43.21|41.81|43.16|41.76|43.23|41.83|43.14|41.74|77
1657696200000|2022-07-13 07:10:00|43.17|41.77|43.1|41.7|43.2|41.8|43.09|41.69|71
1657696500000|2022-07-13 07:15:00|43.12|41.72|43.04|41.64|43.13|41.73|43.01|41.61|67
1657696800000|2022-07-13 07:20:00|43.05|41.65|43.03|41.63|43.09|41.69|43.01|41.61|45
1657697100000|2022-07-13 07:25:00|43.04|41.64|43.05|41.65|43.09|41.69|42.99|41.59|86
1657697400000|2022-07-13 07:30:00|43.06|41.66|43.18|41.78|43.21|41.81|43.02|41.62|65
1657697700000|2022-07-13 07:35:00|43.15|41.75|43.17|41.77|43.24|41.84|43.07|41.67|117
1657698000000|2022-07-13 07:40:00|43.19|41.79|43.35|41.95|43.46|42.06|43.14|41.74|266
1657698300000|2022-07-13 07:45:00|43.39|41.99|43.44|42.04|43.44|42.04|43.28|41.88|189
1657698600000|2022-07-13 07:50:00|43.41|42.01|43.39|41.99|43.48|42.08|43.36|41.96|111
1657698900000|2022-07-13 07:55:00|43.4|42|43.45|42.05|43.49|42.09|43.37|41.97|147
1657699200000|2022-07-13 08:00:00|43.46|42.06|43.5|42.1|43.66|42.26|43.45|42.05|197
1657699500000|2022-07-13 08:05:00|43.49|42.09|43.35|41.95|43.55|42.15|43.31|41.91|155
1657699800000|2022-07-13 08:10:00|43.36|41.96|43.34|41.94|43.42|42.02|43.31|41.91|126
1657700100000|2022-07-13 08:15:00|43.31|41.91|43.33|41.93|43.39|41.99|43.31|41.91|85
1657700400000|2022-07-13 08:20:00|43.32|41.92|43.44|42.04|43.44|42.04|43.31|41.91|79
1657700700000|2022-07-13 08:25:00|43.42|42.02|43.51|42.11|43.55|42.15|43.41|42.01|99
1657701000000|2022-07-13 08:30:00|43.52|42.12|43.6|42.2|43.62|42.22|43.46|42.06|136
1657701300000|2022-07-13 08:35:00|43.59|42.19|43.68|42.28|43.73|42.33|43.55|42.15|170
1657701600000|2022-07-13 08:40:00|43.69|42.29|43.67|42.27|43.77|42.37|43.65|42.25|153
1657701900000|2022-07-13 08:45:00|43.68|42.28|43.73|42.33|43.75|42.35|43.67|42.27|95
1657702200000|2022-07-13 08:50:00|43.74|42.34|43.75|42.35|43.78|42.38|43.72|42.32|78
1657702500000|2022-07-13 08:55:00|43.78|42.38|43.81|42.41|43.96|42.56|43.69|42.29|186
1657702800000|2022-07-13 09:00:00|43.82|42.42|43.8|42.4|43.91|42.51|43.8|42.4|94
1657703100000|2022-07-13 09:05:00|43.82|42.42|43.81|42.41|43.83|42.43|43.69|42.29|101
1657703400000|2022-07-13 09:10:00|43.8|42.4|43.72|42.32|43.8|42.4|43.71|42.31|89
1657703700000|2022-07-13 09:15:00|43.73|42.33|43.74|42.34|43.77|42.37|43.69|42.29|67
1657704000000|2022-07-13 09:20:00|43.75|42.35|43.66|42.26|43.76|42.36|43.65|42.25|74
1657704300000|2022-07-13 09:25:00|43.68|42.28|43.76|42.36|43.81|42.41|43.66|42.26|97
1657704600000|2022-07-13 09:30:00|43.78|42.38|43.52|42.12|43.78|42.38|43.52|42.12|135
1657704900000|2022-07-13 09:35:00|43.53|42.13|43.57|42.17|43.62|42.22|43.5|42.1|89
1657705200000|2022-07-13 09:40:00|43.58|42.18|43.58|42.18|43.62|42.22|43.55|42.15|70
1657705500000|2022-07-13 09:45:00|43.57|42.17|43.57|42.17|43.62|42.22|43.52|42.12|68
1657705800000|2022-07-13 09:50:00|43.58|42.18|43.6|42.2|43.63|42.23|43.57|42.17|66
1657706100000|2022-07-13 09:55:00|43.61|42.21|43.59|42.19|43.63|42.23|43.56|42.16|54
1657706400000|2022-07-13 10:00:00|43.6|42.2|43.53|42.13|43.62|42.22|43.52|42.12|84
1657706700000|2022-07-13 10:05:00|43.52|42.12|43.51|42.11|43.56|42.16|43.49|42.09|66
1657707000000|2022-07-13 10:10:00|43.52|42.12|43.52|42.12|43.59|42.19|43.5|42.1|57
1657707300000|2022-07-13 10:15:00|43.53|42.13|43.5|42.1|43.56|42.16|43.5|42.1|38
1657707600000|2022-07-13 10:20:00|43.49|42.09|43.52|42.12|43.55|42.15|43.46|42.06|49
1657707900000|2022-07-13 10:25:00|43.51|42.11|43.43|42.03|43.55|42.15|43.42|42.02|98
1657708200000|2022-07-13 10:30:00|43.44|42.04|43.45|42.05|43.49|42.09|43.39|41.99|93
1657708500000|2022-07-13 10:35:00|43.49|42.09|43.52|42.12|43.53|42.13|43.45|42.05|39
1657708800000|2022-07-13 10:40:00|43.49|42.09|43.59|42.19|43.68|42.28|43.49|42.09|122
1657709100000|2022-07-13 10:45:00|43.58|42.18|43.55|42.15|43.62|42.22|43.52|42.12|72
1657709400000|2022-07-13 10:50:00|43.56|42.16|43.5|42.1|43.56|42.16|43.48|42.08|27
1657709700000|2022-07-13 10:55:00|43.52|42.12|43.53|42.13|43.54|42.14|43.49|42.09|36
1657710000000|2022-07-13 11:00:00|43.52|42.12|43.41|42.01|43.53|42.13|43.41|42.01|50
1657710300000|2022-07-13 11:05:00|43.45|42.05|43.52|42.12|43.6|42.2|43.36|41.96|92
1657710600000|2022-07-13 11:10:00|43.53|42.13|43.46|42.06|43.53|42.13|43.45|42.05|56
1657710900000|2022-07-13 11:15:00|43.48|42.08|43.4|42|43.49|42.09|43.4|42|65
1657711200000|2022-07-13 11:20:00|43.41|42.01|43.34|41.94|43.43|42.03|43.33|41.93|82
1657711500000|2022-07-13 11:25:00|43.35|41.95|43.41|42.01|43.44|42.04|43.33|41.93|75
1657711800000|2022-07-13 11:30:00|43.43|42.03|43.42|42.02|43.45|42.05|43.39|41.99|41
1657712100000|2022-07-13 11:35:00|43.44|42.04|43.44|42.04|43.48|42.08|43.41|42.01|114
1657712400000|2022-07-13 11:40:00|43.43|42.03|43.43|42.03|43.48|42.08|43.42|42.02|47
1657712700000|2022-07-13 11:45:00|43.44|42.04|43.58|42.18|43.6|42.2|43.41|42.01|129
1657713000000|2022-07-13 11:50:00|43.57|42.17|43.51|42.11|43.59|42.19|43.5|42.1|79
1657713300000|2022-07-13 11:55:00|43.54|42.14|43.56|42.16|43.63|42.23|43.52|42.12|93
1657713600000|2022-07-13 12:00:00|43.54|42.14|43.67|42.27|43.67|42.27|43.49|42.09|147
1657713900000|2022-07-13 12:05:00|43.69|42.29|43.61|42.21|43.69|42.29|43.56|42.16|150
1657714200000|2022-07-13 12:10:00|43.62|42.22|43.42|42.02|43.62|42.22|43.41|42.01|173
1657714500000|2022-07-13 12:15:00|43.43|42.03|43.32|41.92|43.44|42.04|43.27|41.87|271
1657714800000|2022-07-13 12:20:00|43.34|41.94|43.47|42.77|43.51|42.81|43.03|41.93|247
1657715100000|2022-07-13 12:25:00|43.46|42.76|43.74|43.04|44.15|43.15|43.37|42.67|345
1657715400000|2022-07-13 12:30:00|43.75|43.05|42.23|41.53|43.76|43.05|42.01|41.31|607
1657715700000|2022-07-13 12:35:00|42.22|41.52|41.41|40.71|42.47|41.57|41.41|40.71|442
1657716000000|2022-07-13 12:40:00|41.42|40.72|41.76|41.06|41.8|41.1|40.63|39.93|557
1657716300000|2022-07-13 12:45:00|41.77|41.07|41.6|40.9|41.78|41.08|41.33|40.63|430
1657716600000|2022-07-13 12:50:00|41.61|40.91|41.3|40.6|41.61|40.91|41.23|40.53|350
1657716900000|2022-07-13 12:55:00|41.31|40.61|41.3|40.6|41.34|40.64|41.08|40.38|315
1657717200000|2022-07-13 13:00:00|41.29|40.59|41.58|40.88|41.62|40.92|41.11|40.41|308
1657717500000|2022-07-13 13:05:00|41.57|40.87|41.4|40.7|41.57|40.87|41.32|40.62|191
1657717800000|2022-07-13 13:10:00|41.41|40.71|41.27|40.57|41.44|40.74|41.23|40.53|223
1657718100000|2022-07-13 13:15:00|41.26|40.56|41.05|40.35|41.34|40.64|41.05|40.35|203
1657718400000|2022-07-13 13:20:00|41.06|40.36|41.13|40.43|41.21|40.51|41.01|40.31|197
1657718700000|2022-07-13 13:25:00|41.15|40.45|40.92|40.22|41.15|40.45|40.84|40.14|177
1657719000000|2022-07-13 13:30:00|40.93|40.23|41.11|40.41|41.13|40.43|40.82|40.12|290
1657719300000|2022-07-13 13:35:00|41.12|40.42|41.52|40.82|41.53|40.83|40.99|40.29|278
1657719600000|2022-07-13 13:40:00|41.51|40.81|41.39|40.69|41.65|40.95|41.36|40.66|252
1657719900000|2022-07-13 13:45:00|41.38|40.68|41.58|40.88|41.61|40.91|41.33|40.63|235
1657720200000|2022-07-13 13:50:00|41.59|40.89|41.54|40.84|41.63|40.93|41.47|40.77|279
1657720500000|2022-07-13 13:55:00|41.53|40.83|41.55|40.85|41.62|40.92|41.43|40.73|197
1657720800000|2022-07-13 14:00:00|41.56|40.86|41.7|41|41.72|41.02|41.43|40.73|200
1657721100000|2022-07-13 14:05:00|41.71|41.01|41.6|40.9|41.83|41.13|41.57|40.87|208
1657721400000|2022-07-13 14:10:00|41.59|40.89|41.69|40.99|41.7|41|41.54|40.84|133
1657721700000|2022-07-13 14:15:00|41.68|40.98|41.86|40.46|42.05|41.01|41.66|40.44|196
1657722000000|2022-07-13 14:20:00|41.85|40.45|41.92|40.52|42.01|40.61|41.81|40.41|205
1657722300000|2022-07-13 14:25:00|41.91|40.51|41.97|40.57|42.07|40.67|41.9|40.5|153
1657722600000|2022-07-13 14:30:00|41.96|40.56|42.36|40.96|42.37|40.97|41.92|40.52|231
1657722900000|2022-07-13 14:35:00|42.37|40.97|42.35|40.95|42.51|41.11|42.3|40.9|230
1657723200000|2022-07-13 14:40:00|42.34|40.94|42.67|41.27|42.69|41.29|42.34|40.94|207
1657723500000|2022-07-13 14:45:00|42.68|41.28|42.83|41.43|42.94|41.54|42.51|41.11|352
1657723800000|2022-07-13 14:50:00|42.84|41.44|42.76|41.36|43.04|41.64|42.74|41.34|320
1657724100000|2022-07-13 14:55:00|42.77|41.37|42.83|41.43|42.86|41.46|42.67|41.27|220
1657724400000|2022-07-13 15:00:00|42.84|41.44|42.85|41.45|42.98|41.58|42.79|41.39|123
1657724700000|2022-07-13 15:05:00|42.86|41.46|42.9|41.5|43.1|41.7|42.84|41.44|257
1657725000000|2022-07-13 15:10:00|42.89|41.49|42.91|41.51|42.94|41.54|42.83|41.43|178
1657725300000|2022-07-13 15:15:00|42.9|41.5|42.71|41.31|42.92|41.52|42.66|41.26|211
1657725600000|2022-07-13 15:20:00|42.72|41.32|42.66|41.26|42.74|41.34|42.65|41.25|173
1657725900000|2022-07-13 15:25:00|42.65|41.25|42.61|41.21|42.7|41.3|42.61|41.21|246
1657726200000|2022-07-13 15:30:00|42.62|41.22|42.54|41.14|42.66|41.26|42.49|41.09|257
1657726500000|2022-07-13 15:35:00|42.53|41.13|42.49|41.09|42.57|41.17|42.45|41.05|189
1657726800000|2022-07-13 15:40:00|42.5|41.1|42.42|41.02|42.57|41.17|42.4|41|249
1657727100000|2022-07-13 15:45:00|42.41|41.01|42.49|41.09|42.49|41.09|42.35|40.95|254
1657727400000|2022-07-13 15:50:00|42.5|41.1|42.47|41.07|42.62|41.22|42.42|41.02|266
1657727700000|2022-07-13 15:55:00|42.46|41.06|42.37|40.97|42.47|41.07|42.35|40.95|216
1657728000000|2022-07-13 16:00:00|42.36|40.96|42.33|40.93|42.41|41.01|42.29|40.89|228
1657728300000|2022-07-13 16:05:00|42.36|40.96|42.42|41.02|42.46|41.06|42.29|40.89|152
1657728600000|2022-07-13 16:10:00|42.44|41.04|42.25|40.85|42.44|41.04|42.23|40.83|217
1657728900000|2022-07-13 16:15:00|42.24|40.84|42.15|40.75|42.25|40.85|42.11|40.71|279
1657729200000|2022-07-13 16:20:00|42.14|40.74|42.3|40.9|42.32|40.92|42.08|40.68|300
1657729500000|2022-07-13 16:25:00|42.31|40.91|42.33|40.93|42.36|40.96|42.25|40.85|200
1657729800000|2022-07-13 16:30:00|42.34|40.94|42.44|41.04|42.48|41.08|42.3|40.9|215
1657730100000|2022-07-13 16:35:00|42.43|41.03|42.54|41.14|42.55|41.15|42.34|40.94|241
1657730400000|2022-07-13 16:40:00|42.53|41.13|42.55|41.15|42.57|41.17|42.43|41.03|187
1657730700000|2022-07-13 16:45:00|42.54|41.14|42.47|41.07|42.57|41.17|42.46|41.06|208
1657731000000|2022-07-13 16:50:00|42.45|41.05|42.71|41.31|42.71|41.31|42.44|41.04|222
1657731300000|2022-07-13 16:55:00|42.7|41.3|42.74|41.34|42.75|41.35|42.66|41.26|232
1657731600000|2022-07-13 17:00:00|42.73|41.33|43.19|41.79|43.42|42.02|42.68|41.28|362
1657731900000|2022-07-13 17:05:00|43.17|41.77|42.98|41.58|43.22|41.82|42.96|41.56|359
1657732200000|2022-07-13 17:10:00|42.99|41.59|43.2|41.8|43.27|41.87|42.95|41.55|315
1657732500000|2022-07-13 17:15:00|43.21|41.81|43.07|41.67|43.21|41.81|43.03|41.63|306
1657732800000|2022-07-13 17:20:00|43.08|41.68|43.17|41.77|43.18|41.78|43.02|41.62|184
1657733100000|2022-07-13 17:25:00|43.18|41.78|43.13|41.73|43.19|41.79|43.03|41.63|279
1657733400000|2022-07-13 17:30:00|43.14|41.74|43.03|41.63|43.14|41.74|42.98|41.58|271
1657733700000|2022-07-13 17:35:00|43.02|41.62|43.07|41.67|43.11|41.71|43.01|41.61|203
1657734000000|2022-07-13 17:40:00|43.08|41.68|43.32|41.92|43.36|41.96|43.07|41.67|223
1657734300000|2022-07-13 17:45:00|43.33|41.93|43.29|41.89|43.34|41.94|43.09|41.69|273
1657734600000|2022-07-13 17:50:00|43.28|41.88|43.24|41.84|43.31|41.91|43.23|41.83|173
1657734900000|2022-07-13 17:55:00|43.23|41.83|43.28|41.88|43.33|41.93|43.2|41.8|161
1657735200000|2022-07-13 18:00:00|43.29|41.89|43.03|41.63|43.3|41.9|42.99|41.59|325
1657735500000|2022-07-13 18:05:00|43.02|41.62|43.1|41.7|43.13|41.73|43.02|41.62|218
1657735800000|2022-07-13 18:10:00|43.09|41.69|43.11|41.71|43.13|41.73|43.06|41.66|126
1657736100000|2022-07-13 18:15:00|43.1|41.7|43.09|41.69|43.12|41.72|43.02|41.62|108
1657736400000|2022-07-13 18:20:00|43.08|41.68|43.17|41.77|43.18|41.78|43.01|41.61|109
1657736700000|2022-07-13 18:25:00|43.18|41.78|43.19|41.79|43.22|41.82|43.12|41.72|148
1657737000000|2022-07-13 18:30:00|43.2|41.8|43.11|41.71|43.28|41.88|43.06|41.66|165
1657737300000|2022-07-13 18:35:00|43.12|41.72|43.13|41.73|43.15|41.75|43.11|41.71|74
1657737600000|2022-07-13 18:40:00|43.12|41.72|43.14|41.74|43.2|41.8|43.1|41.7|99
1657737900000|2022-07-13 18:45:00|43.15|41.75|43.1|41.7|43.18|41.78|43.08|41.68|108
1657738200000|2022-07-13 18:50:00|43.11|41.71|43.06|41.66|43.22|41.82|43.06|41.66|110
1657738500000|2022-07-13 18:55:00|43.07|41.67|43.14|41.74|43.16|41.76|43.04|41.64|165
1657738800000|2022-07-13 19:00:00|43.13|41.73|43.09|41.69|43.14|41.74|43.06|41.66|132
1657739100000|2022-07-13 19:05:00|43.08|41.68|42.95|41.55|43.1|41.7|42.93|41.53|170
1657739400000|2022-07-13 19:10:00|42.97|41.57|43.01|41.61|43.01|41.61|42.94|41.54|73
1657739700000|2022-07-13 19:15:00|43|41.6|42.97|41.57|43.01|41.61|42.94|41.54|76
1657740000000|2022-07-13 19:20:00|42.98|41.58|42.95|41.55|42.98|41.58|42.93|41.53|63
1657740300000|2022-07-13 19:25:00|42.96|41.56|42.95|41.55|42.96|41.56|42.91|41.51|94
1657740600000|2022-07-13 19:30:00|42.93|41.53|42.85|41.45|42.95|41.55|42.84|41.44|115
1657740900000|2022-07-13 19:35:00|42.86|41.46|42.96|41.56|42.96|41.56|42.85|41.45|100
1657741200000|2022-07-13 19:40:00|42.95|41.55|42.81|41.41|42.96|41.56|42.81|41.41|134
1657741500000|2022-07-13 19:45:00|42.82|41.42|42.87|41.47|42.9|41.5|42.81|41.41|78
1657741800000|2022-07-13 19:50:00|42.86|41.46|42.83|41.43|42.86|41.46|42.81|41.41|64
1657742100000|2022-07-13 19:55:00|42.84|41.44|42.81|41.41|42.86|41.46|42.8|41.4|77
1657742400000|2022-07-13 20:00:00|42.82|41.42|42.87|41.47|42.98|41.58|42.8|41.4|137
1657742700000|2022-07-13 20:05:00|42.88|41.48|42.9|41.5|42.9|41.5|42.8|41.4|74
1657743000000|2022-07-13 20:10:00|42.91|41.51|42.89|41.49|42.93|41.53|42.86|41.46|134
1657743300000|2022-07-13 20:15:00|42.9|41.5|42.84|41.44|42.9|41.5|42.81|41.41|64
1657743600000|2022-07-13 20:20:00|42.83|41.43|42.86|41.46|42.87|41.47|42.82|41.42|49
1657743900000|2022-07-13 20:25:00|42.85|41.45|42.84|41.44|42.87|41.47|42.8|41.4|89
1657744200000|2022-07-13 20:30:00|42.83|41.43|42.83|41.43|42.88|41.48|42.82|41.42|96
1657744500000|2022-07-13 20:35:00|42.82|41.42|42.84|41.44|42.88|41.48|42.82|41.42|44
1657744800000|2022-07-13 20:40:00|42.83|41.43|42.74|41.34|42.84|41.44|42.7|41.3|76
1657745100000|2022-07-13 20:45:00|42.75|41.35|42.74|41.34|42.76|41.36|42.73|41.33|34
1657745400000|2022-07-13 20:50:00|42.75|41.35|42.7|41.3|42.76|41.36|42.7|41.3|40
1657745700000|2022-07-13 20:55:00|42.71|41.31|42.75|41.35|42.77|41.37|42.71|41.31|71
1657746000000|2022-07-13 21:00:00|42.74|41.34|42.76|41.36|42.78|41.38|42.72|41.32|38
1657746300000|2022-07-13 21:05:00|42.77|41.37|42.82|41.42|42.84|41.44|42.77|41.37|57
1657746600000|2022-07-13 21:10:00|42.83|41.43|42.83|41.43|42.92|41.52|42.82|41.42|101
1657746900000|2022-07-13 21:15:00|42.85|41.45|42.78|41.38|42.85|41.45|42.77|41.37|85
1657747200000|2022-07-13 21:20:00|42.77|41.37|42.81|41.41|42.82|41.42|42.77|41.37|63
1657747500000|2022-07-13 21:25:00|42.8|41.4|42.88|41.48|42.88|41.48|42.8|41.4|19
1657747800000|2022-07-13 21:30:00|42.87|41.47|42.89|41.49|42.9|41.5|42.86|41.46|69
1657748100000|2022-07-13 21:35:00|42.9|41.5|42.91|41.51|42.94|41.54|42.88|41.48|39
1657748400000|2022-07-13 21:40:00|42.92|41.52|43.09|41.69|43.13|41.73|42.91|41.51|78
1657748700000|2022-07-13 21:45:00|43.1|41.7|43.05|41.65|43.1|41.7|42.98|41.58|131
1657749000000|2022-07-13 21:50:00|43.06|41.66|43.18|41.78|43.18|41.78|43.06|41.66|64
1657749300000|2022-07-13 21:55:00|43.19|41.79|43.15|41.75|43.19|41.79|43.12|41.72|45
1657749600000|2022-07-13 22:00:00|43.14|41.74|43.39|41.99|43.53|42.13|43.12|41.72|191
1657749900000|2022-07-13 22:05:00|43.38|41.98|43.15|41.75|43.45|42.05|43.14|41.74|161
1657750200000|2022-07-13 22:10:00|43.14|41.74|43.18|41.78|43.2|41.8|43.11|41.71|93
1657750500000|2022-07-13 22:15:00|43.19|41.79|43.23|41.83|43.23|41.83|43.14|41.74|74
1657750800000|2022-07-13 22:20:00|43.22|41.82|43.4|42|43.44|42.04|43.21|41.81|108
1657751100000|2022-07-13 22:25:00|43.39|41.99|43.39|41.99|43.48|42.08|43.39|41.99|91
1657751400000|2022-07-13 22:30:00|43.4|42|43.51|42.11|43.59|42.19|43.38|41.98|123
1657751700000|2022-07-13 22:35:00|43.5|42.1|43.27|41.87|43.51|42.11|43.27|41.87|145
1657752000000|2022-07-13 22:40:00|43.26|41.86|43.21|41.81|43.28|41.88|43.2|41.8|102
1657752300000|2022-07-13 22:45:00|43.22|41.82|43.26|41.86|43.28|41.88|43.21|41.81|114
1657752600000|2022-07-13 22:50:00|43.25|41.85|43.33|41.93|43.37|41.97|43.2|41.8|85
1657752900000|2022-07-13 22:55:00|43.34|41.94|43.31|41.91|43.38|41.98|43.31|41.91|47
1657753200000|2022-07-13 23:00:00|43.32|41.92|43.43|42.03|43.47|42.07|43.29|41.89|122
1657753500000|2022-07-13 23:05:00|43.42|42.02|43.45|42.05|43.46|42.06|43.38|41.98|94
1657753800000|2022-07-13 23:10:00|43.46|42.06|43.54|42.14|43.55|42.15|43.4|42|82
1657754100000|2022-07-13 23:15:00|43.53|42.13|43.94|42.54|44.07|42.67|43.53|42.13|453
1657754400000|2022-07-13 23:20:00|43.95|42.55|43.93|42.53|44.13|42.73|43.93|42.53|285
1657754700000|2022-07-13 23:25:00|43.94|42.54|43.89|42.49|43.99|42.59|43.79|42.39|254
1657755000000|2022-07-13 23:30:00|43.9|42.5|44.06|42.66|44.11|42.71|43.9|42.5|170
1657755300000|2022-07-13 23:35:00|44.07|42.67|44.13|42.73|44.17|42.77|44.03|42.63|149
1657755600000|2022-07-13 23:40:00|44.12|42.72|44.3|42.9|44.8|43.4|44.12|42.72|451
1657755900000|2022-07-13 23:45:00|44.31|42.91|44.36|42.96|44.64|43.24|44.29|42.89|302
1657756200000|2022-07-13 23:50:00|44.35|42.95|44.34|42.94|44.57|43.17|44.33|42.93|139
1657756500000|2022-07-13 23:55:00|44.35|42.95|44.53|43.13|44.64|43.24|44.33|42.93|215
1657756800000|2022-07-14 00:00:00|44.52|43.12|44.59|43.19|44.69|43.29|44.44|43.04|208
1657757100000|2022-07-14 00:05:00|44.58|43.18|44.33|42.93|44.6|43.2|44.33|42.93|171
1657757400000|2022-07-14 00:10:00|44.32|42.92|44.39|42.99|44.39|42.99|44.27|42.87|95
1657757700000|2022-07-14 00:15:00|44.4|43|44.25|42.85|44.4|43|44.19|42.79|90
1657758000000|2022-07-14 00:20:00|44.26|42.86|44.22|42.82|44.31|42.91|44.17|42.77|88
1657758300000|2022-07-14 00:25:00|44.21|42.81|44.15|42.75|44.24|42.84|44.14|42.74|61
1657758600000|2022-07-14 00:30:00|44.16|42.76|44.2|42.8|44.23|42.83|44.14|42.74|93
1657758900000|2022-07-14 00:35:00|44.19|42.79|44.14|42.74|44.2|42.8|44.13|42.73|79
1657759200000|2022-07-14 00:40:00|44.15|42.75|44.15|42.75|44.21|42.81|44.13|42.73|79
1657759500000|2022-07-14 00:45:00|44.16|42.76|44.09|42.69|44.21|42.81|44.08|42.68|70
1657759800000|2022-07-14 00:50:00|44.08|42.68|43.88|43.18|44.18|43.18|43.83|42.68|55
1657760100000|2022-07-14 00:55:00|43.87|43.17|44.18|42.78|44.2|43.17|43.83|42.76|61
1657760400000|2022-07-14 01:00:00|44.19|42.79|44.22|42.82|44.23|42.83|44.15|42.75|68
1657760700000|2022-07-14 01:05:00|44.23|42.83|44.3|42.9|44.3|42.9|44.15|42.75|49
1657761000000|2022-07-14 01:10:00|44.29|42.89|44.37|42.97|44.39|42.99|44.28|42.88|59
1657761300000|2022-07-14 01:15:00|44.36|42.96|44.38|42.98|44.57|43.17|44.34|42.94|180
1657761600000|2022-07-14 01:20:00|44.37|42.97|44.36|42.96|44.46|43.06|44.33|42.93|158
1657761900000|2022-07-14 01:25:00|44.35|42.95|44.23|42.83|44.35|42.95|44.2|42.8|92
1657762200000|2022-07-14 01:30:00|44.24|42.84|43.84|43.14|44.24|43.19|43.77|42.83|89
1657762500000|2022-07-14 01:35:00|43.83|43.13|44.17|42.77|44.2|43.16|43.8|42.74|87
1657762800000|2022-07-14 01:40:00|44.16|42.76|44.21|42.81|44.22|42.82|44.15|42.75|105
1657763100000|2022-07-14 01:45:00|44.22|42.82|44.18|42.78|44.23|42.83|44.18|42.78|103
1657763400000|2022-07-14 01:50:00|44.17|42.77|44.2|42.8|44.2|42.8|44.15|42.75|52
1657763700000|2022-07-14 01:55:00|44.19|42.79|44.24|42.84|44.27|42.87|44.13|42.73|97
1657764000000|2022-07-14 02:00:00|44.25|42.85|44.22|42.82|44.27|42.87|44.18|42.78|76
1657764300000|2022-07-14 02:05:00|44.21|42.81|44.14|42.74|44.23|42.83|44.13|42.73|42
1657764600000|2022-07-14 02:10:00|44.15|42.75|44.14|42.74|44.18|42.78|44.14|42.74|32
1657764900000|2022-07-14 02:15:00|44.13|42.73|44.14|42.74|44.17|42.77|44.13|42.73|74
1657765200000|2022-07-14 02:20:00|44.13|42.73|44.08|42.68|44.14|42.74|44.06|42.66|71
1657765500000|2022-07-14 02:25:00|44.07|42.67|43.73|43.03|44.08|43.04|43.72|42.67|21
1657765800000|2022-07-14 02:30:00|43.74|43.04|44.17|42.77|44.2|43.09|43.74|42.7|46
1657766100000|2022-07-14 02:35:00|44.18|42.78|44.24|42.84|44.27|42.87|44.17|42.77|53
1657766400000|2022-07-14 02:40:00|44.25|42.85|44.08|42.68|44.25|42.85|44.08|42.68|71
1657766700000|2022-07-14 02:45:00|44.09|42.69|44.07|42.67|44.11|42.71|44.07|42.67|43
1657767000000|2022-07-14 02:50:00|44.06|42.66|43.97|42.57|44.06|42.66|43.94|42.54|74
1657767300000|2022-07-14 02:55:00|43.96|42.56|44.01|42.61|44.04|42.64|43.96|42.56|64
1657767600000|2022-07-14 03:00:00|44.02|42.62|44.2|42.8|44.22|42.82|44.02|42.62|128
1657767900000|2022-07-14 03:05:00|44.21|42.81|44.21|42.81|44.25|42.85|44.17|42.77|85
1657768200000|2022-07-14 03:10:00|44.22|42.82|44.18|42.78|44.22|42.82|44.17|42.77|51
1657768500000|2022-07-14 03:15:00|44.19|42.79|44.21|42.81|44.23|42.83|44.18|42.78|85
1657768800000|2022-07-14 03:20:00|44.22|42.82|44.21|42.81|44.33|42.93|44.21|42.81|72
1657769100000|2022-07-14 03:25:00|44.2|42.8|44.23|42.83|44.23|42.83|44.16|42.76|88
1657769400000|2022-07-14 03:30:00|44.24|42.84|44.24|42.84|44.27|42.87|44.2|42.8|80
1657769700000|2022-07-14 03:35:00|44.23|42.83|44.1|42.7|44.25|42.85|44.09|42.69|96
1657770000000|2022-07-14 03:40:00|44.11|42.71|44.16|42.76|44.17|42.77|44.09|42.69|66
1657770300000|2022-07-14 03:45:00|44.17|42.77|44.11|42.71|44.17|42.77|44.07|42.67|80
1657770600000|2022-07-14 03:50:00|44.12|42.72|44.14|42.74|44.16|42.76|44.11|42.71|52
1657770900000|2022-07-14 03:55:00|44.13|42.73|44.15|42.75|44.16|42.76|44.12|42.72|24
1657771200000|2022-07-14 04:00:00|44.16|42.76|44.16|42.76|44.2|42.8|44.13|42.73|62
1657771500000|2022-07-14 04:05:00|44.15|42.75|44.18|42.78|44.2|42.8|44.13|42.73|64
1657771800000|2022-07-14 04:10:00|44.19|42.79|44.28|42.88|44.28|42.88|44.18|42.78|70
1657772100000|2022-07-14 04:15:00|44.27|42.87|44.03|42.63|44.3|42.9|44.01|42.61|105
1657772400000|2022-07-14 04:20:00|44.04|42.64|43.96|42.56|44.06|42.66|43.89|42.49|101
1657772700000|2022-07-14 04:25:00|43.95|42.55|43.97|42.57|43.99|42.59|43.93|42.53|73
1657773000000|2022-07-14 04:30:00|43.96|42.56|44.05|42.65|44.06|42.66|43.96|42.56|58
1657773300000|2022-07-14 04:35:00|44.04|42.64|43.97|42.57|44.05|42.65|43.97|42.57|62
1657773600000|2022-07-14 04:40:00|43.98|42.58|43.97|42.57|44|42.6|43.95|42.55|34
1657773900000|2022-07-14 04:45:00|43.96|42.56|43.96|42.56|44|42.93|43.57|42.56|67
1657774200000|2022-07-14 04:50:00|43.97|42.57|43.8|42.4|44|42.6|43.75|42.35|86
1657774500000|2022-07-14 04:55:00|43.81|42.41|43.77|42.37|43.81|42.41|43.74|42.34|134
1657774800000|2022-07-14 05:00:00|43.76|42.36|43.85|42.45|43.85|42.45|43.76|42.36|120
1657775100000|2022-07-14 05:05:00|43.86|42.46|43.85|42.45|43.89|42.49|43.82|42.42|89
1657775400000|2022-07-14 05:10:00|43.86|42.46|43.88|42.48|43.89|42.49|43.85|42.45|48
1657775700000|2022-07-14 05:15:00|43.9|42.5|43.91|42.51|43.98|42.58|43.89|42.49|107
1657776000000|2022-07-14 05:20:00|43.92|42.52|43.89|42.49|43.93|42.53|43.88|42.48|80
1657776300000|2022-07-14 05:25:00|43.88|42.48|44.02|42.62|44.03|42.63|43.87|42.47|63
1657776600000|2022-07-14 05:30:00|44.03|42.63|43.98|42.58|44.06|42.66|43.96|42.56|120
1657776900000|2022-07-14 05:35:00|43.97|42.57|43.95|42.55|44|42.6|43.95|42.55|74
1657777200000|2022-07-14 05:40:00|43.94|42.54|43.91|42.51|43.96|42.56|43.89|42.49|48
1657777500000|2022-07-14 05:45:00|43.9|42.5|43.86|42.46|43.94|42.54|43.79|42.39|85
1657777800000|2022-07-14 05:50:00|43.87|42.47|43.75|42.35|43.87|42.47|43.61|42.21|195
1657778100000|2022-07-14 05:55:00|43.74|42.34|43.77|42.37|43.77|42.37|43.7|42.3|83
1657778400000|2022-07-14 06:00:00|43.76|42.36|43.68|42.28|43.76|42.36|43.65|42.25|112
1657778700000|2022-07-14 06:05:00|43.69|42.29|43.69|42.29|43.75|42.35|43.65|42.25|85
1657779000000|2022-07-14 06:10:00|43.7|42.3|43.71|42.31|43.72|42.32|43.64|42.24|56
1657779300000|2022-07-14 06:15:00|43.7|42.3|43.71|42.31|43.72|42.32|43.66|42.26|75
1657779600000|2022-07-14 06:20:00|43.72|42.32|43.63|42.23|43.72|42.32|43.62|42.22|56
1657779900000|2022-07-14 06:25:00|43.64|42.24|43.53|42.13|43.64|42.24|43.53|42.13|99
1657780200000|2022-07-14 06:30:00|43.52|42.12|43.42|42.02|43.55|42.15|43.38|41.98|217
1657780500000|2022-07-14 06:35:00|43.43|42.03|43.47|42.07|43.54|42.14|43.4|42|105
1657780800000|2022-07-14 06:40:00|43.49|42.09|43.5|42.1|43.51|42.11|43.4|42|77
1657781100000|2022-07-14 06:45:00|43.49|42.09|43.57|42.17|43.62|42.22|43.49|42.09|95
1657781400000|2022-07-14 06:50:00|43.56|42.16|43.53|42.13|43.58|42.18|43.5|42.1|61
1657781700000|2022-07-14 06:55:00|43.54|42.14|43.56|42.16|43.58|42.18|43.52|42.12|59
1657782000000|2022-07-14 07:00:00|43.54|42.14|43.54|42.14|43.58|42.18|43.53|42.13|69
1657782300000|2022-07-14 07:05:00|43.53|42.13|43.35|41.95|43.53|42.13|43.35|41.95|138
1657782600000|2022-07-14 07:10:00|43.36|41.96|43.46|42.06|43.48|42.08|43.35|41.95|99
1657782900000|2022-07-14 07:15:00|43.44|42.04|43.52|42.12|43.55|42.15|43.43|42.03|106
1657783200000|2022-07-14 07:20:00|43.51|42.11|43.46|42.06|43.54|42.14|43.46|42.06|88
1657783500000|2022-07-14 07:25:00|43.45|42.05|43.47|42.07|43.55|42.15|43.45|42.05|91
1657783800000|2022-07-14 07:30:00|43.49|42.09|43.47|42.07|43.55|42.15|43.43|42.03|74
1657784100000|2022-07-14 07:35:00|43.46|42.06|43.46|42.06|43.56|42.16|43.46|42.06|71
1657784400000|2022-07-14 07:40:00|43.45|42.05|43.48|42.08|43.59|42.19|43.33|41.93|126
1657784700000|2022-07-14 07:45:00|43.47|42.07|43.43|42.03|43.49|42.09|43.42|42.02|83
1657785000000|2022-07-14 07:50:00|43.42|42.02|43.41|42.01|43.44|42.04|43.39|41.99|96
1657785300000|2022-07-14 07:55:00|43.43|42.03|43.41|42.01|43.45|42.05|43.4|42|70
1657785600000|2022-07-14 08:00:00|43.42|42.02|43.49|42.09|43.56|42.16|43.34|41.94|129
1657785900000|2022-07-14 08:05:00|43.48|42.08|43.41|42.01|43.49|42.09|43.3|41.9|94
1657786200000|2022-07-14 08:10:00|43.4|42|43.42|42.02|43.47|42.07|43.36|41.96|55
1657786500000|2022-07-14 08:15:00|43.43|42.03|43.39|41.99|43.47|42.07|43.39|41.99|93
1657786800000|2022-07-14 08:20:00|43.41|42.01|43.29|41.89|43.41|42.01|43.29|41.89|84
1657787100000|2022-07-14 08:25:00|43.3|41.9|43.31|41.91|43.37|41.97|43.29|41.89|96
1657787400000|2022-07-14 08:30:00|43.3|41.9|43.24|41.84|43.32|41.92|43.23|41.83|85
1657787700000|2022-07-14 08:35:00|43.26|41.86|43.01|41.61|43.26|41.86|43|41.6|198
1657788000000|2022-07-14 08:40:00|43.02|41.62|42.97|41.57|43.09|41.69|42.96|41.56|161
1657788300000|2022-07-14 08:45:00|42.96|41.56|42.98|41.58|43.05|41.65|42.94|41.54|144
1657788600000|2022-07-14 08:50:00|42.99|41.59|42.81|41.41|43.01|41.61|42.8|41.4|190
1657788900000|2022-07-14 08:55:00|42.82|41.42|42.84|41.44|42.89|41.49|42.8|41.4|171
1657789200000|2022-07-14 09:00:00|42.83|41.43|42.75|41.35|42.85|41.45|42.64|41.24|254
1657789500000|2022-07-14 09:05:00|42.76|41.36|42.67|41.27|42.77|41.37|42.57|41.17|189
1657789800000|2022-07-14 09:10:00|42.66|41.26|42.72|41.32|42.73|41.33|42.66|41.26|33
1657790100000|2022-07-14 09:15:00|42.73|41.33|42.76|41.36|42.76|41.36|42.71|41.31|59
1657790400000|2022-07-14 09:20:00|42.77|41.37|42.71|41.31|42.78|41.38|42.65|41.25|53
1657790700000|2022-07-14 09:25:00|42.72|41.32|42.69|41.29|42.74|41.34|42.69|41.29|50
1657791000000|2022-07-14 09:30:00|42.7|41.3|42.74|41.34|42.75|41.35|42.7|41.3|55
1657791300000|2022-07-14 09:35:00|42.71|41.31|42.69|41.29|42.71|41.31|42.63|41.23|32
1657791600000|2022-07-14 09:40:00|42.68|41.28|42.76|41.36|42.76|41.36|42.6|41.2|167
1657791900000|2022-07-14 09:45:00|42.75|41.35|42.83|41.43|42.89|41.49|42.74|41.34|143
1657792200000|2022-07-14 09:50:00|42.84|41.44|42.87|41.47|42.9|41.5|42.8|41.4|107
1657792500000|2022-07-14 09:55:00|42.89|41.49|42.95|41.55|42.96|41.56|42.85|41.45|123
1657792800000|2022-07-14 10:00:00|42.96|41.56|42.93|41.53|42.96|41.56|42.88|41.48|139
1657793100000|2022-07-14 10:05:00|42.94|41.54|43.01|41.61|43.05|41.65|42.93|41.53|94
1657793400000|2022-07-14 10:10:00|43.02|41.62|42.96|41.56|43.02|41.62|42.94|41.54|70
1657793700000|2022-07-14 10:15:00|42.98|41.58|42.96|41.56|42.98|41.58|42.87|41.47|184
1657794000000|2022-07-14 10:20:00|42.97|41.57|42.9|41.5|42.97|41.57|42.88|41.48|106
1657794300000|2022-07-14 10:25:00|42.89|41.49|42.92|41.52|42.93|41.53|42.88|41.48|62
1657794600000|2022-07-14 10:30:00|42.91|41.51|42.99|41.59|42.99|41.59|42.89|41.49|99
1657794900000|2022-07-14 10:35:00|42.98|41.58|43.01|41.61|43.03|41.63|42.98|41.58|84
1657795200000|2022-07-14 10:40:00|43.02|41.62|43.05|41.65|43.11|41.71|42.99|41.59|111
1657795500000|2022-07-14 10:45:00|43.04|41.64|42.88|41.48|43.11|41.71|42.88|41.48|115
1657795800000|2022-07-14 10:50:00|42.89|41.49|42.89|41.49|42.92|41.52|42.81|41.41|126
1657796100000|2022-07-14 10:55:00|42.88|41.48|42.93|41.53|42.95|41.55|42.87|41.47|97
1657796400000|2022-07-14 11:00:00|42.94|41.54|42.89|41.49|43.01|41.61|42.88|41.48|101
1657796700000|2022-07-14 11:05:00|42.88|41.48|42.86|41.46|42.91|41.51|42.85|41.45|102
1657797000000|2022-07-14 11:10:00|42.85|41.45|42.79|41.39|42.86|41.46|42.76|41.36|76
1657797300000|2022-07-14 11:15:00|42.8|41.4|42.86|41.46|42.91|41.51|42.71|41.31|105
1657797600000|2022-07-14 11:20:00|42.87|41.47|42.7|41.3|42.96|41.56|42.66|41.26|183
1657797900000|2022-07-14 11:25:00|42.69|41.29|42.63|41.23|42.69|41.29|42.6|41.2|97
1657798200000|2022-07-14 11:30:00|42.62|41.22|42.57|41.17|42.8|41.4|42.47|41.07|210
1657798500000|2022-07-14 11:35:00|42.56|41.16|42.61|41.21|42.65|41.25|42.5|41.1|184
1657798800000|2022-07-14 11:40:00|42.62|41.22|42.68|41.28|42.74|41.34|42.61|41.21|119
1657799100000|2022-07-14 11:45:00|42.69|41.29|42.71|41.31|42.73|41.33|42.67|41.27|125
1657799400000|2022-07-14 11:50:00|42.69|41.29|42.69|41.29|42.76|41.36|42.67|41.27|78
1657799700000|2022-07-14 11:55:00|42.7|41.3|42.66|41.26|42.72|41.32|42.65|41.25|45
1657800000000|2022-07-14 12:00:00|42.67|41.27|42.64|41.24|42.7|41.3|42.63|41.23|74
1657800300000|2022-07-14 12:05:00|42.63|41.23|42.74|41.34|42.75|41.35|42.59|41.19|85
1657800600000|2022-07-14 12:10:00|42.73|41.33|42.81|41.41|42.84|41.44|42.71|41.31|112
1657800900000|2022-07-14 12:15:00|42.82|41.42|42.74|41.34|42.83|41.43|42.71|41.31|135
1657801200000|2022-07-14 12:20:00|42.73|41.33|42.71|41.31|42.78|41.38|42.71|41.31|87
1657801500000|2022-07-14 12:25:00|42.7|41.3|42.62|41.22|42.71|41.31|42.55|41.15|168
1657801800000|2022-07-14 12:30:00|42.61|41.21|42.85|41.45|42.88|41.48|42.4|41|356
1657802100000|2022-07-14 12:35:00|42.86|41.46|42.93|41.53|43|41.6|42.78|41.38|222
1657802400000|2022-07-14 12:40:00|42.95|41.55|42.91|41.51|42.98|41.58|42.89|41.49|172
1657802700000|2022-07-14 12:45:00|42.9|41.5|42.87|41.47|42.94|41.54|42.82|41.42|148
1657803000000|2022-07-14 12:50:00|42.86|41.46|42.84|41.44|42.87|41.47|42.81|41.41|103
1657803300000|2022-07-14 12:55:00|42.83|41.43|42.85|41.45|42.89|41.49|42.74|41.34|152
1657803600000|2022-07-14 13:00:00|42.84|41.44|42.91|41.51|42.94|41.54|42.8|41.4|149
1657803900000|2022-07-14 13:05:00|42.9|41.5|42.74|41.34|42.92|41.52|42.72|41.32|130
1657804200000|2022-07-14 13:10:00|42.73|41.33|42.74|41.34|42.76|41.36|42.68|41.28|112
1657804500000|2022-07-14 13:15:00|42.73|41.33|42.81|41.41|42.82|41.42|42.68|41.28|139
1657804800000|2022-07-14 13:20:00|42.79|41.39|42.78|41.38|42.81|41.41|42.74|41.34|129
1657805100000|2022-07-14 13:25:00|42.79|41.39|42.65|41.25|42.79|41.39|42.64|41.24|94
1657805400000|2022-07-14 13:30:00|42.66|41.26|42.13|41.43|42.79|41.58|42.07|41.13|308
1657805700000|2022-07-14 13:35:00|42.12|41.42|42.08|41.38|42.21|41.51|42.05|41.35|186
1657806000000|2022-07-14 13:40:00|42.07|41.37|42.13|41.43|42.43|41.44|42.05|41.03|154
1657806300000|2022-07-14 13:45:00|42.14|41.44|42.28|41.58|42.31|41.61|42.14|41.44|129
1657806600000|2022-07-14 13:50:00|42.27|41.57|42.38|41.68|42.43|41.73|42.27|41.57|146
1657806900000|2022-07-14 13:55:00|42.39|41.69|42.29|41.59|42.44|41.74|42.28|41.58|105
1657807200000|2022-07-14 14:00:00|42.28|41.58|42.19|41.49|42.31|41.61|42.19|41.49|110
1657807500000|2022-07-14 14:05:00|42.18|41.48|42.21|41.51|42.25|41.55|42.17|41.47|68
1657807800000|2022-07-14 14:10:00|42.2|41.5|42.3|41.6|42.32|41.62|42.16|41.46|96
1657808100000|2022-07-14 14:15:00|42.31|41.61|42.2|41.5|42.68|41.61|42.2|41.15|128
1657808400000|2022-07-14 14:20:00|42.19|41.49|42.25|41.55|42.26|41.56|42.19|41.49|97
1657808700000|2022-07-14 14:25:00|42.24|41.54|42.26|41.56|42.27|41.57|42.21|41.51|112
1657809000000|2022-07-14 14:30:00|42.25|41.55|42.62|41.22|42.7|41.57|42.11|41.06|163
1657809300000|2022-07-14 14:35:00|42.61|41.21|42.63|41.23|42.65|41.25|42.55|41.15|141
1657809600000|2022-07-14 14:40:00|42.64|41.24|42.7|41.3|42.75|41.35|42.62|41.22|124
1657809900000|2022-07-14 14:45:00|42.71|41.31|42.83|41.43|42.85|41.45|42.66|41.26|144
1657810200000|2022-07-14 14:50:00|42.84|41.44|43.02|41.62|43.03|41.63|42.83|41.43|214
1657810500000|2022-07-14 14:55:00|43.01|41.61|43.01|41.61|43.09|41.69|42.96|41.56|158
1657810800000|2022-07-14 15:00:00|43|41.6|43.17|41.77|43.24|41.84|42.98|41.58|273
1657811100000|2022-07-14 15:05:00|43.16|41.76|43.36|41.96|43.38|41.98|43.16|41.76|268
1657811400000|2022-07-14 15:10:00|43.35|41.95|43.35|41.95|43.5|42.1|43.35|41.95|236
1657811700000|2022-07-14 15:15:00|43.36|41.96|43.55|42.15|43.63|42.23|43.27|41.87|257
1657812000000|2022-07-14 15:20:00|43.57|42.17|43.66|42.26|43.66|42.26|43.49|42.09|203
1657812300000|2022-07-14 15:25:00|43.67|42.27|43.64|42.24|43.73|42.33|43.61|42.21|157
1657812600000|2022-07-14 15:30:00|43.65|42.25|43.51|42.11|43.65|42.25|43.49|42.09|132
1657812900000|2022-07-14 15:35:00|43.5|42.1|43.74|42.34|43.75|42.35|43.41|42.01|184
1657813200000|2022-07-14 15:40:00|43.75|42.35|44|42.6|44.08|42.68|43.74|42.34|310
1657813500000|2022-07-14 15:45:00|44.01|42.61|44.17|42.77|44.19|42.79|43.92|42.52|334
1657813800000|2022-07-14 15:50:00|44.18|42.78|43.9|42.5|44.18|42.78|43.9|42.5|261
1657814100000|2022-07-14 15:55:00|43.91|42.51|43.85|42.45|43.95|42.55|43.78|42.38|202
1657814400000|2022-07-14 16:00:00|43.86|42.46|44.07|42.67|44.08|42.68|43.85|42.45|175
1657814700000|2022-07-14 16:05:00|44.06|42.66|43.85|42.45|44.07|42.67|43.84|42.44|191
1657815000000|2022-07-14 16:10:00|43.86|42.46|43.87|42.47|43.88|42.48|43.75|42.35|171
1657815300000|2022-07-14 16:15:00|43.86|42.46|43.93|42.53|44.05|42.65|43.85|42.45|163
1657815600000|2022-07-14 16:20:00|43.94|42.54|43.93|42.53|43.96|42.56|43.9|42.5|73
1657815900000|2022-07-14 16:25:00|43.92|42.52|43.75|42.35|43.93|42.53|43.74|42.34|147
1657816200000|2022-07-14 16:30:00|43.76|42.36|43.73|42.33|43.81|42.41|43.72|42.32|134
1657816500000|2022-07-14 16:35:00|43.74|42.34|43.77|42.37|43.85|42.45|43.72|42.32|196
1657816800000|2022-07-14 16:40:00|43.78|42.38|43.72|42.32|43.78|42.38|43.66|42.26|118
1657817100000|2022-07-14 16:45:00|43.73|42.33|43.66|42.26|43.79|42.39|43.63|42.23|158
1657817400000|2022-07-14 16:50:00|43.65|42.25|43.63|42.23|43.68|42.28|43.53|42.13|169
1657817700000|2022-07-14 16:55:00|43.62|42.22|43.68|42.28|43.72|42.32|43.59|42.19|103
1657818000000|2022-07-14 17:00:00|43.67|42.27|43.72|42.32|43.75|42.35|43.67|42.27|74
1657818300000|2022-07-14 17:05:00|43.71|42.31|43.83|42.43|43.84|42.44|43.66|42.26|66
1657818600000|2022-07-14 17:10:00|43.84|42.44|43.74|42.34|43.84|42.44|43.73|42.33|64
1657818900000|2022-07-14 17:15:00|43.75|42.35|43.99|42.59|44|42.6|43.73|42.33|186
1657819200000|2022-07-14 17:20:00|44|42.6|44.21|42.81|44.37|42.97|44|42.6|344
1657819500000|2022-07-14 17:25:00|44.22|42.82|44.56|43.16|44.58|43.18|44.21|42.81|255
1657819800000|2022-07-14 17:30:00|44.57|43.17|44.49|43.09|44.67|43.27|44.48|43.08|228
1657820100000|2022-07-14 17:35:00|44.5|43.1|44.54|43.14|44.56|43.16|44.48|43.08|136
1657820400000|2022-07-14 17:40:00|44.52|43.12|44.53|43.13|44.6|43.2|44.48|43.08|76
1657820700000|2022-07-14 17:45:00|44.54|43.14|44.54|43.14|44.55|43.15|44.45|43.05|92
1657821000000|2022-07-14 17:50:00|44.55|43.15|44.75|43.35|44.75|43.35|44.44|43.04|164
1657821300000|2022-07-14 17:55:00|44.76|43.36|44.77|43.37|44.89|43.49|44.72|43.32|284
1657821600000|2022-07-14 18:00:00|44.78|43.38|44.83|43.43|44.96|43.56|44.73|43.33|275
1657821900000|2022-07-14 18:05:00|44.82|43.42|44.89|43.49|44.98|43.58|44.75|43.35|186
1657822200000|2022-07-14 18:10:00|44.88|43.48|44.91|43.51|44.97|43.57|44.82|43.42|61
1657822500000|2022-07-14 18:15:00|44.92|43.52|45.18|43.78|45.25|43.85|44.89|43.49|205
1657822800000|2022-07-14 18:20:00|45.19|43.79|45.06|43.66|45.24|43.84|45.01|43.61|185
1657823100000|2022-07-14 18:25:00|45.07|43.67|45.12|43.72|45.17|43.77|44.96|43.56|215
1657823400000|2022-07-14 18:30:00|45.13|43.73|45.09|43.69|45.17|43.77|45.01|43.61|176
1657823700000|2022-07-14 18:35:00|45.1|43.7|45|43.6|45.14|43.74|44.99|43.59|106
1657824000000|2022-07-14 18:40:00|45.01|43.61|44.87|43.47|45.04|43.64|44.86|43.46|96
1657824300000|2022-07-14 18:45:00|44.88|43.48|44.91|43.51|44.97|43.57|44.88|43.48|102
1657824600000|2022-07-14 18:50:00|44.92|43.52|44.88|43.48|44.95|43.55|44.84|43.44|147
1657824900000|2022-07-14 18:55:00|44.87|43.47|44.92|43.52|44.96|43.56|44.86|43.46|132
1657825200000|2022-07-14 19:00:00|44.93|43.53|45.03|43.63|45.04|43.64|44.92|43.52|141
1657825500000|2022-07-14 19:05:00|45.02|43.62|44.78|43.38|45.09|43.69|44.77|43.37|216
1657825800000|2022-07-14 19:10:00|44.79|43.39|44.82|43.42|44.86|43.46|44.76|43.36|146
1657826100000|2022-07-14 19:15:00|44.81|43.41|44.79|43.39|44.84|43.44|44.76|43.36|126
1657826400000|2022-07-14 19:20:00|44.8|43.4|44.88|43.48|44.88|43.48|44.79|43.39|103
1657826700000|2022-07-14 19:25:00|44.87|43.47|45.07|43.67|45.08|43.68|44.86|43.46|93
1657827000000|2022-07-14 19:30:00|45.08|43.68|45.02|43.62|45.31|43.91|45|43.6|311
1657827300000|2022-07-14 19:35:00|45.01|43.61|44.74|43.34|45.11|43.71|44.72|43.32|292
1657827600000|2022-07-14 19:40:00|44.73|43.33|44.77|43.37|44.79|43.39|44.72|43.32|117
1657827900000|2022-07-14 19:45:00|44.76|43.36|44.77|43.37|44.78|43.38|44.73|43.33|104
1657828200000|2022-07-14 19:50:00|44.78|43.38|44.76|43.36|44.8|43.4|44.73|43.33|110
1657828500000|2022-07-14 19:55:00|44.75|43.35|44.67|43.27|44.83|43.43|44.67|43.27|106
1657828800000|2022-07-14 20:00:00|44.68|43.28|44.72|43.32|44.75|43.35|44.68|43.28|94
1657829100000|2022-07-14 20:05:00|44.71|43.31|44.66|43.26|44.71|43.31|44.58|43.18|115
1657829400000|2022-07-14 20:10:00|44.65|43.25|44.67|43.27|44.67|43.27|44.59|43.19|76
1657829700000|2022-07-14 20:15:00|44.68|43.28|44.6|43.2|44.7|43.3|44.6|43.2|46
1657830000000|2022-07-14 20:20:00|44.61|43.21|44.65|43.25|44.67|43.27|44.6|43.2|37
1657830300000|2022-07-14 20:25:00|44.64|43.24|44.69|43.29|44.77|43.37|44.64|43.24|79
1657830600000|2022-07-14 20:30:00|44.7|43.3|44.6|43.2|44.74|43.34|44.6|43.2|71
1657830900000|2022-07-14 20:35:00|44.61|43.21|44.7|43.3|44.71|43.31|44.6|43.2|69
1657831200000|2022-07-14 20:40:00|44.69|43.29|44.81|43.41|44.83|43.43|44.69|43.29|48
1657831500000|2022-07-14 20:45:00|44.82|43.42|44.73|43.33|44.82|43.42|44.63|43.23|83
1657831800000|2022-07-14 20:50:00|44.74|43.34|44.79|43.39|44.79|43.39|44.71|43.31|44
1657832100000|2022-07-14 20:55:00|44.78|43.38|44.8|43.4|44.87|43.47|44.75|43.35|76
1657832400000|2022-07-14 21:00:00|44.81|43.41|44.81|43.41|44.84|43.44|44.78|43.38|44
1657832700000|2022-07-14 21:05:00|44.8|43.4|44.78|43.38|44.81|43.41|44.76|43.36|35
1657833000000|2022-07-14 21:10:00|44.77|43.37|44.79|43.39|44.8|43.4|44.77|43.37|27
1657833300000|2022-07-14 21:15:00|44.8|43.4|44.7|43.3|44.8|43.4|44.69|43.29|66
1657833600000|2022-07-14 21:20:00|44.69|43.29|44.62|43.22|44.7|43.3|44.6|43.2|75
1657833900000|2022-07-14 21:25:00|44.64|43.24|44.44|43.04|44.64|43.24|44.41|43.01|143
1657834200000|2022-07-14 21:30:00|44.45|43.05|44.5|43.1|44.51|43.11|44.43|43.03|49
1657834500000|2022-07-14 21:35:00|44.51|43.11|44.54|43.14|44.55|43.15|44.5|43.1|25
1657834800000|2022-07-14 21:40:00|44.53|43.13|44.53|43.13|44.55|43.15|44.51|43.11|53
1657835100000|2022-07-14 21:45:00|44.54|43.14|44.5|43.1|44.58|43.18|44.5|43.1|72
1657835400000|2022-07-14 21:50:00|44.48|43.08|44.46|43.06|44.51|43.11|44.42|43.02|87
1657835700000|2022-07-14 21:55:00|44.45|43.05|44.46|43.06|44.47|43.07|44.41|43.01|69
1657836000000|2022-07-14 22:00:00|44.45|43.05|44.5|43.1|44.5|43.1|44.44|43.04|54
1657836300000|2022-07-14 22:05:00|44.51|43.11|44.4|43|44.51|43.11|44.4|43|53
1657836600000|2022-07-14 22:10:00|44.41|43.01|44.42|43.02|44.48|43.08|44.4|43|54
1657836900000|2022-07-14 22:15:00|44.44|43.04|44.4|43|44.46|43.06|44.39|42.99|84
1657837200000|2022-07-14 22:20:00|44.38|42.98|44.37|42.97|44.4|43|44.32|42.92|106
1657837500000|2022-07-14 22:25:00|44.36|42.96|44.36|42.96|44.39|42.99|44.34|42.94|66
1657837800000|2022-07-14 22:30:00|44.35|42.95|44.55|43.15|44.58|43.18|44.35|42.95|120
1657838100000|2022-07-14 22:35:00|44.56|43.16|44.5|43.1|44.61|43.21|44.49|43.09|139
1657838400000|2022-07-14 22:40:00|44.49|43.09|44.46|43.06|44.5|43.1|44.45|43.05|37
1657838700000|2022-07-14 22:45:00|44.45|43.05|44.46|43.06|44.53|43.13|44.44|43.04|71
1657839000000|2022-07-14 22:50:00|44.45|43.05|44.46|43.06|44.49|43.09|44.43|43.03|43
1657839300000|2022-07-14 22:55:00|44.48|43.08|44.52|43.12|44.52|43.12|44.46|43.06|63
1657839600000|2022-07-14 23:00:00|44.51|43.11|44.56|43.16|44.61|43.21|44.51|43.11|84
1657839900000|2022-07-14 23:05:00|44.57|43.17|44.56|43.16|44.57|43.17|44.51|43.11|77
1657840200000|2022-07-14 23:10:00|44.57|43.17|44.61|43.21|44.67|43.27|44.57|43.17|69
1657840500000|2022-07-14 23:15:00|44.62|43.22|44.73|43.33|44.79|43.39|44.55|43.15|148
1657840800000|2022-07-14 23:20:00|44.75|43.35|44.7|43.3|44.82|43.42|44.67|43.27|136
1657841100000|2022-07-14 23:25:00|44.71|43.31|44.78|43.38|44.83|43.43|44.68|43.28|101
1657841400000|2022-07-14 23:30:00|44.79|43.39|44.78|43.38|44.81|43.41|44.72|43.32|79
1657841700000|2022-07-14 23:35:00|44.77|43.37|44.85|43.45|44.85|43.45|44.74|43.34|94
1657842000000|2022-07-14 23:40:00|44.86|43.46|44.83|43.43|44.91|43.51|44.83|43.43|97
1657842300000|2022-07-14 23:45:00|44.84|43.44|44.85|43.45|44.94|43.54|44.82|43.42|136
1657842600000|2022-07-14 23:50:00|44.84|43.44|44.75|43.35|44.85|43.45|44.74|43.34|144
1657842900000|2022-07-14 23:55:00|44.74|43.34|44.85|43.45|44.87|43.47|44.73|43.33|215
1657843200000|2022-07-15 00:00:00|44.86|43.46|44.9|43.5|45.07|43.67|44.82|43.42|307
1657843500000|2022-07-15 00:05:00|44.91|43.51|44.73|43.33|44.97|43.57|44.69|43.29|307
1657843800000|2022-07-15 00:10:00|44.72|43.32|44.6|43.2|44.74|43.34|44.56|43.16|278
1657844100000|2022-07-15 00:15:00|44.58|43.18|44.5|43.1|44.63|43.23|44.49|43.09|198
1657844400000|2022-07-15 00:20:00|44.51|43.11|44.41|43.01|44.52|43.12|44.41|43.01|92
1657844700000|2022-07-15 00:25:00|44.42|43.02|44.48|43.08|44.52|43.12|44.41|43.01|142
1657845000000|2022-07-15 00:30:00|44.49|43.09|44.54|43.14|44.56|43.16|44.49|43.09|100
1657845300000|2022-07-15 00:35:00|44.55|43.15|44.41|43.01|44.56|43.16|44.37|42.97|112
1657845600000|2022-07-15 00:40:00|44.4|43|44.5|43.1|44.5|43.1|44.37|42.97|94
1657845900000|2022-07-15 00:45:00|44.49|43.09|44.63|43.23|44.67|43.27|44.44|43.04|140
1657846200000|2022-07-15 00:50:00|44.64|43.24|44.22|43.52|44.64|43.58|44.2|43.19|70
1657846500000|2022-07-15 00:55:00|44.23|43.53|44.14|43.44|44.23|43.53|44.09|43.39|81
1657846800000|2022-07-15 01:00:00|44.13|43.43|44.13|43.43|44.18|43.48|44.1|43.4|73
1657847100000|2022-07-15 01:05:00|44.12|43.42|44.21|43.51|44.24|43.54|44.12|43.42|83
1657847400000|2022-07-15 01:10:00|44.2|43.5|44.2|43.5|44.21|43.51|44.16|43.46|52
1657847700000|2022-07-15 01:15:00|44.21|43.51|44.22|43.52|44.26|43.56|44.2|43.5|40
1657848000000|2022-07-15 01:20:00|44.21|43.51|44.22|43.52|44.26|43.56|44.19|43.49|44
1657848300000|2022-07-15 01:25:00|44.21|43.51|44.23|43.53|44.25|43.55|44.2|43.5|49
1657848600000|2022-07-15 01:30:00|44.22|43.52|44.71|43.31|44.73|43.6|44.22|43.23|78
1657848900000|2022-07-15 01:35:00|44.72|43.32|44.77|43.37|44.81|43.41|44.72|43.32|70
1657849200000|2022-07-15 01:40:00|44.78|43.38|44.81|43.41|44.81|43.41|44.71|43.31|65
1657849500000|2022-07-15 01:45:00|44.8|43.4|45.02|43.62|45.02|43.62|44.79|43.39|154
1657849800000|2022-07-15 01:50:00|45.01|43.61|45.04|43.64|45.05|43.65|44.97|43.57|90
1657850100000|2022-07-15 01:55:00|45.03|43.63|45.43|44.03|45.56|44.16|45.02|43.62|237
1657850400000|2022-07-15 02:00:00|45.44|44.04|45.33|43.93|45.59|44.19|45.23|43.83|303
1657850700000|2022-07-15 02:05:00|45.34|43.94|45.11|43.71|45.34|43.94|45.06|43.66|143
1657851000000|2022-07-15 02:10:00|45.1|43.7|45.02|43.62|45.1|43.7|44.95|43.55|133
1657851300000|2022-07-15 02:15:00|45.01|43.61|45.02|43.62|45.09|43.69|44.94|43.54|158
1657851600000|2022-07-15 02:20:00|45.01|43.61|44.98|43.58|45.05|43.65|44.95|43.55|107
1657851900000|2022-07-15 02:25:00|44.97|43.57|44.93|43.53|45.01|43.61|44.9|43.5|87
1657852200000|2022-07-15 02:30:00|44.92|43.52|44.89|43.49|45.03|43.63|44.89|43.49|112
1657852500000|2022-07-15 02:35:00|44.9|43.5|44.9|43.5|44.95|43.55|44.87|43.47|108
1657852800000|2022-07-15 02:40:00|44.88|43.48|44.87|43.47|44.89|43.49|44.83|43.43|65
1657853100000|2022-07-15 02:45:00|44.86|43.46|44.77|43.37|44.91|43.51|44.77|43.37|140
1657853400000|2022-07-15 02:50:00|44.78|43.38|44.65|43.25|44.83|43.43|44.63|43.23|153
1657853700000|2022-07-15 02:55:00|44.66|43.26|44.7|43.3|44.75|43.35|44.61|43.21|154
1657854000000|2022-07-15 03:00:00|44.71|43.31|44.69|43.29|44.74|43.34|44.66|43.26|59
1657854300000|2022-07-15 03:05:00|44.7|43.3|44.69|43.29|44.74|43.34|44.64|43.24|80
1657854600000|2022-07-15 03:10:00|44.7|43.3|44.73|43.33|44.78|43.38|44.69|43.29|85
1657854900000|2022-07-15 03:15:00|44.74|43.34|44.74|43.34|44.81|43.41|44.74|43.34|60
1657855200000|2022-07-15 03:20:00|44.75|43.35|44.66|43.26|44.75|43.35|44.59|43.19|107
1657855500000|2022-07-15 03:25:00|44.65|43.25|44.68|43.28|44.73|43.33|44.64|43.24|69
1657855800000|2022-07-15 03:30:00|44.69|43.29|44.67|43.27|44.73|43.33|44.66|43.26|53
1657856100000|2022-07-15 03:35:00|44.68|43.28|44.74|43.34|44.76|43.36|44.67|43.27|50
1657856400000|2022-07-15 03:40:00|44.75|43.35|44.7|43.3|44.76|43.36|44.67|43.27|68
1657856700000|2022-07-15 03:45:00|44.68|43.28|44.74|43.34|44.76|43.36|44.68|43.28|93
1657857000000|2022-07-15 03:50:00|44.75|43.35|44.78|43.38|44.78|43.38|44.69|43.29|84
1657857300000|2022-07-15 03:55:00|44.77|43.37|44.94|43.54|45.05|43.65|44.77|43.37|171
1657857600000|2022-07-15 04:00:00|44.95|43.55|44.88|43.48|45|43.6|44.86|43.46|117
1657857900000|2022-07-15 04:05:00|44.87|43.47|45.06|43.66|45.06|43.66|44.86|43.46|121
1657858200000|2022-07-15 04:10:00|45.05|43.65|45.03|43.63|45.06|43.66|44.96|43.56|98
1657858500000|2022-07-15 04:15:00|45.04|43.64|45|43.6|45.11|43.71|44.96|43.56|132
1657858800000|2022-07-15 04:20:00|44.98|43.58|45.01|43.61|45.04|43.64|44.96|43.56|77
1657859100000|2022-07-15 04:25:00|45.02|43.62|44.83|44.13|45.11|44.13|44.68|43.61|78
1657859400000|2022-07-15 04:30:00|44.84|44.14|44.45|43.75|44.84|44.14|44.43|43.73|172
1657859700000|2022-07-15 04:35:00|44.44|43.74|44.58|43.88|44.6|43.9|44.43|43.73|106
1657860000000|2022-07-15 04:40:00|44.57|43.87|44.5|43.8|44.57|43.87|44.49|43.79|68
1657860300000|2022-07-15 04:45:00|44.49|43.79|44.51|43.81|44.56|43.86|44.48|43.78|51
1657860600000|2022-07-15 04:50:00|44.52|43.82|44.45|43.75|44.52|43.82|44.42|43.72|111
1657860900000|2022-07-15 04:55:00|44.44|43.74|44.48|43.78|44.54|43.84|44.39|43.69|79
1657861200000|2022-07-15 05:00:00|44.49|43.79|44.45|43.75|44.84|43.8|44.4|43.39|67
1657861500000|2022-07-15 05:05:00|44.46|43.76|44.49|43.79|44.5|43.8|44.46|43.76|60
1657861800000|2022-07-15 05:10:00|44.48|43.78|44.42|43.72|44.84|43.8|44.42|43.38|79
1657862100000|2022-07-15 05:15:00|44.43|43.73|44.47|43.77|44.82|43.78|44.42|43.38|51
1657862400000|2022-07-15 05:20:00|44.48|43.78|44.46|43.76|44.49|43.79|44.43|43.73|44
1657862700000|2022-07-15 05:25:00|44.45|43.75|44.46|43.76|44.47|43.77|44.43|43.73|26
1657863000000|2022-07-15 05:30:00|44.45|43.75|44.31|43.61|44.47|43.77|44.28|43.58|92
1657863300000|2022-07-15 05:35:00|44.32|43.62|44.48|43.78|44.6|43.9|44.32|43.62|119
1657863600000|2022-07-15 05:40:00|44.47|43.77|44.47|43.77|44.53|43.83|44.43|43.73|65
1657863900000|2022-07-15 05:45:00|44.48|43.78|44.59|43.89|44.6|43.9|44.47|43.77|91
1657864200000|2022-07-15 05:50:00|44.6|43.9|44.62|43.92|44.68|43.98|44.57|43.87|70
1657864500000|2022-07-15 05:55:00|44.63|43.93|44.71|44.01|44.97|44.02|44.61|43.57|64
1657864800000|2022-07-15 06:00:00|44.7|44|44.58|43.88|45.05|44.01|44.57|43.55|78
1657865100000|2022-07-15 06:05:00|44.57|43.87|44.53|43.83|44.57|43.87|44.45|43.75|69
1657865400000|2022-07-15 06:10:00|44.54|43.84|44.58|43.88|44.59|43.89|44.52|43.82|35
1657865700000|2022-07-15 06:15:00|44.59|43.89|44.6|43.9|44.61|43.91|44.53|43.83|76
1657866000000|2022-07-15 06:20:00|44.59|43.89|44.56|43.86|44.86|43.91|44.49|43.46|62
1657866300000|2022-07-15 06:25:00|44.57|43.87|44.63|43.93|44.64|43.94|44.52|43.82|69
1657866600000|2022-07-15 06:30:00|44.62|43.92|44.53|43.83|44.95|43.92|44.51|43.55|68
1657866900000|2022-07-15 06:35:00|44.54|43.84|44.44|43.74|44.57|43.87|44.44|43.74|69
1657867200000|2022-07-15 06:40:00|44.45|43.75|44.38|43.68|44.74|43.8|44.36|43.34|89
1657867500000|2022-07-15 06:45:00|44.37|43.67|44.34|43.64|44.69|43.68|44.3|43.26|91
1657867800000|2022-07-15 06:50:00|44.33|43.63|44.25|43.55|44.65|43.64|44.19|43.25|72
1657868100000|2022-07-15 06:55:00|44.24|43.54|44.29|43.59|44.31|43.61|44.23|43.53|78
1657868400000|2022-07-15 07:00:00|44.3|43.6|44.4|43.7|44.42|43.72|44.28|43.58|85
1657868700000|2022-07-15 07:05:00|44.42|43.72|44.44|43.74|44.55|43.85|44.2|43.5|205
1657869000000|2022-07-15 07:10:00|44.45|43.75|44.47|43.77|44.51|43.81|44.4|43.7|145
1657869300000|2022-07-15 07:15:00|44.48|43.78|44.56|43.86|44.84|43.86|44.39|43.44|96
1657869600000|2022-07-15 07:20:00|44.57|43.87|44.61|43.91|44.91|43.95|44.53|43.5|188
1657869900000|2022-07-15 07:25:00|44.62|43.92|44.62|43.92|44.69|43.99|44.58|43.88|186
1657870200000|2022-07-15 07:30:00|44.63|43.93|44.55|43.85|44.69|43.99|44.49|43.79|184
1657870500000|2022-07-15 07:35:00|44.56|43.86|44.59|43.89|44.62|43.92|44.54|43.84|110
1657870800000|2022-07-15 07:40:00|44.58|43.88|44.6|43.9|44.61|43.91|44.55|43.85|47
1657871100000|2022-07-15 07:45:00|44.61|43.91|44.68|43.98|44.96|43.99|44.59|43.56|56
1657871400000|2022-07-15 07:50:00|44.67|43.97|44.57|43.87|44.68|43.98|44.57|43.87|63
1657871700000|2022-07-15 07:55:00|44.56|43.86|44.63|43.93|44.67|43.97|44.56|43.86|65
1657872000000|2022-07-15 08:00:00|44.62|43.92|44.6|43.9|44.94|43.94|44.56|43.54|102
1657872300000|2022-07-15 08:05:00|44.61|43.91|44.75|44.05|44.79|44.09|44.6|43.9|86
1657872600000|2022-07-15 08:10:00|44.74|44.04|44.68|43.98|44.81|44.11|44.68|43.98|102
1657872900000|2022-07-15 08:15:00|44.67|43.97|44.56|43.86|44.89|43.98|44.53|43.49|94
1657873200000|2022-07-15 08:20:00|44.55|43.85|44.58|43.88|44.66|43.96|44.51|43.81|102
1657873500000|2022-07-15 08:25:00|44.57|43.87|44.6|43.9|44.61|43.91|44.55|43.85|42
1657873800000|2022-07-15 08:30:00|44.59|43.89|44.57|43.87|44.89|43.9|44.52|43.49|67
1657874100000|2022-07-15 08:35:00|44.58|43.88|44.5|43.8|44.59|43.89|44.47|43.77|53
1657874400000|2022-07-15 08:40:00|44.49|43.79|44.56|43.86|44.57|43.87|44.48|43.78|52
1657874700000|2022-07-15 08:45:00|44.55|43.85|44.55|43.85|44.58|43.88|44.48|43.78|66
1657875000000|2022-07-15 08:50:00|44.54|43.84|44.66|43.96|44.7|44|44.54|43.84|128
1657875300000|2022-07-15 08:55:00|44.65|43.95|44.45|43.75|44.83|44.01|44.43|43.43|153
1657875600000|2022-07-15 09:00:00|44.46|43.76|44.49|43.79|44.5|43.8|44.44|43.74|56
1657875900000|2022-07-15 09:05:00|44.48|43.78|44.51|43.81|44.52|43.82|44.44|43.74|50
1657876200000|2022-07-15 09:10:00|44.5|43.8|44.56|43.86|44.94|43.92|44.5|43.54|77
1657876500000|2022-07-15 09:15:00|44.57|43.87|44.79|44.09|44.8|44.1|44.56|43.86|131
1657876800000|2022-07-15 09:20:00|45.14|43.74|45.11|43.71|45.15|43.75|45.01|43.61|228
1657877100000|2022-07-15 09:25:00|45.12|43.72|45.12|43.72|45.19|43.79|45.12|43.72|175
1657877400000|2022-07-15 09:30:00|45.13|43.73|45.04|43.64|45.16|43.76|45.04|43.64|102
1657877700000|2022-07-15 09:35:00|45.05|43.65|44.95|43.55|45.06|43.66|44.93|43.53|68
1657878000000|2022-07-15 09:40:00|44.96|43.56|44.9|43.5|44.96|43.56|44.86|43.46|85
1657878300000|2022-07-15 09:45:00|44.91|43.51|44.82|43.42|44.91|43.51|44.79|43.39|84
1657878600000|2022-07-15 09:50:00|44.83|43.43|44.83|43.43|44.88|43.48|44.8|43.4|84
1657878900000|2022-07-15 09:55:00|44.84|43.44|44.8|43.4|44.89|43.49|44.8|43.4|78
1657879200000|2022-07-15 10:00:00|44.81|43.41|44.79|43.39|44.82|43.42|44.75|43.35|105
1657879500000|2022-07-15 10:05:00|44.8|43.4|44.74|43.34|44.89|43.49|44.74|43.34|84
1657879800000|2022-07-15 10:10:00|44.75|43.35|44.7|43.3|44.75|43.35|44.68|43.28|42
1657880100000|2022-07-15 10:15:00|44.69|43.29|44.67|43.27|44.72|43.32|44.65|43.25|103
1657880400000|2022-07-15 10:20:00|44.68|43.28|44.76|43.36|44.77|43.37|44.67|43.27|47
1657880700000|2022-07-15 10:25:00|44.77|43.37|44.74|43.34|44.79|43.39|44.74|43.34|92
1657881000000|2022-07-15 10:30:00|44.73|43.33|44.67|43.27|44.76|43.36|44.66|43.26|118
1657881300000|2022-07-15 10:35:00|44.66|43.26|44.65|43.25|44.69|43.29|44.64|43.24|66
1657881600000|2022-07-15 10:40:00|44.64|43.24|44.59|43.19|44.64|43.24|44.55|43.15|73
1657881900000|2022-07-15 10:45:00|44.6|43.2|44.68|43.28|44.68|43.28|44.58|43.18|91
1657882200000|2022-07-15 10:50:00|44.69|43.29|44.67|43.27|44.69|43.29|44.6|43.2|89
1657882500000|2022-07-15 10:55:00|44.68|43.28|44.71|43.31|44.77|43.37|44.66|43.26|108
1657882800000|2022-07-15 11:00:00|44.7|43.3|44.61|43.21|44.82|43.42|44.61|43.21|120
1657883100000|2022-07-15 11:05:00|44.6|43.2|44.5|43.1|44.64|43.24|44.45|43.05|154
1657883400000|2022-07-15 11:10:00|44.52|43.12|44.77|43.37|44.77|43.37|44.46|43.06|143
1657883700000|2022-07-15 11:15:00|44.76|43.36|44.54|43.14|44.78|43.38|44.51|43.11|176
1657884000000|2022-07-15 11:20:00|44.55|43.15|44.67|43.27|44.72|43.32|44.55|43.15|113
1657884300000|2022-07-15 11:25:00|44.66|43.26|44.6|43.2|44.68|43.28|44.59|43.19|76
1657884600000|2022-07-15 11:30:00|44.61|43.21|44.55|43.15|44.62|43.22|44.53|43.13|123
1657884900000|2022-07-15 11:35:00|44.54|43.14|44.49|43.09|44.58|43.18|44.45|43.05|120
1657885200000|2022-07-15 11:40:00|44.48|43.08|44.42|43.02|44.49|43.09|44.4|43|162
1657885500000|2022-07-15 11:45:00|44.41|43.01|44.49|43.09|44.49|43.09|44.38|42.98|123
1657885800000|2022-07-15 11:50:00|44.5|43.1|44.39|42.99|44.5|43.1|44.36|42.96|168
1657886100000|2022-07-15 11:55:00|44.38|42.98|44.22|42.82|44.44|43.04|44.17|42.77|121
1657886400000|2022-07-15 12:00:00|44.21|42.81|44.29|42.89|44.35|42.95|44.16|42.76|185
1657886700000|2022-07-15 12:05:00|44.3|42.9|44.38|42.98|44.4|43|44.3|42.9|124
1657887000000|2022-07-15 12:10:00|44.37|42.97|44.37|42.97|44.42|43.02|44.34|42.94|112
1657887300000|2022-07-15 12:15:00|44.36|42.96|44.36|42.96|44.43|43.03|44.35|42.95|155
1657887600000|2022-07-15 12:20:00|44.35|42.95|44.57|43.17|44.57|43.17|44.33|42.93|131
1657887900000|2022-07-15 12:25:00|44.58|43.18|44.57|43.17|44.62|43.22|44.56|43.16|53
1657888200000|2022-07-15 12:30:00|44.56|43.16|44.3|42.9|44.63|43.23|44.26|42.86|289
1657888500000|2022-07-15 12:35:00|44.31|42.91|44.79|43.39|44.79|43.39|44.29|42.89|248
1657888800000|2022-07-15 12:40:00|44.8|43.4|44.73|43.33|44.8|43.4|44.64|43.24|210
1657889100000|2022-07-15 12:45:00|44.74|43.34|44.88|43.48|44.95|43.55|44.67|43.27|264
1657889400000|2022-07-15 12:50:00|44.89|43.49|44.85|43.45|44.94|43.54|44.84|43.44|158
1657889700000|2022-07-15 12:55:00|44.86|43.46|44.9|43.5|44.91|43.51|44.76|43.36|149
1657890000000|2022-07-15 13:00:00|44.89|43.49|44.88|43.48|44.99|43.59|44.87|43.47|147
1657890300000|2022-07-15 13:05:00|44.9|43.5|45.09|43.69|45.14|43.74|44.89|43.49|240
1657890600000|2022-07-15 13:10:00|45.08|43.68|44.87|43.47|45.13|43.73|44.86|43.46|154
1657890900000|2022-07-15 13:15:00|44.86|43.46|44.81|43.41|44.87|43.47|44.75|43.35|95
1657891200000|2022-07-15 13:20:00|44.8|43.4|44.74|43.34|44.83|43.43|44.73|43.33|97
1657891500000|2022-07-15 13:25:00|44.75|43.35|44.96|43.56|45.01|43.61|44.74|43.34|137
1657891800000|2022-07-15 13:30:00|44.97|43.57|44.92|43.52|45.07|43.67|44.87|43.47|247
1657892100000|2022-07-15 13:35:00|44.93|43.53|44.65|43.25|44.99|43.59|44.61|43.21|208
1657892400000|2022-07-15 13:40:00|44.64|43.24|44.64|43.24|44.66|43.26|44.57|43.17|170
1657892700000|2022-07-15 13:45:00|44.65|43.25|44.63|43.23|44.65|43.25|44.48|43.08|179
1657893000000|2022-07-15 13:50:00|44.62|43.22|44.58|43.18|44.64|43.24|44.54|43.14|111
1657893300000|2022-07-15 13:55:00|44.57|43.17|44.73|43.33|44.74|43.34|44.55|43.15|119
1657893600000|2022-07-15 14:00:00|44.74|43.34|44.88|43.48|44.94|43.54|44.69|43.29|264
1657893900000|2022-07-15 14:05:00|44.87|43.47|44.79|43.39|44.93|43.53|44.73|43.33|188
1657894200000|2022-07-15 14:10:00|44.78|43.38|44.86|43.46|44.94|43.54|44.74|43.34|186
1657894500000|2022-07-15 14:15:00|44.85|43.45|44.86|43.46|44.92|43.52|44.79|43.39|96
1657894800000|2022-07-15 14:20:00|44.87|43.47|44.81|43.41|44.87|43.47|44.69|43.29|144
1657895100000|2022-07-15 14:25:00|44.82|43.42|44.95|43.55|44.99|43.59|44.82|43.42|133
1657895400000|2022-07-15 14:30:00|44.96|43.56|44.85|43.45|44.96|43.56|44.83|43.43|132
1657895700000|2022-07-15 14:35:00|44.86|43.46|44.76|43.36|44.88|43.48|44.75|43.35|158
1657896000000|2022-07-15 14:40:00|44.75|43.35|44.69|43.29|44.78|43.38|44.68|43.28|122
1657896300000|2022-07-15 14:45:00|44.68|43.28|44.61|43.21|44.68|43.28|44.56|43.16|133
1657896600000|2022-07-15 14:50:00|44.6|43.2|44.57|43.17|44.65|43.25|44.56|43.16|118
1657896900000|2022-07-15 14:55:00|44.56|43.16|44.63|43.23|44.67|43.27|44.56|43.16|94
1657897200000|2022-07-15 15:00:00|44.62|43.22|44.69|43.29|44.74|43.34|44.6|43.2|112
1657897500000|2022-07-15 15:05:00|44.7|43.3|44.79|43.39|44.8|43.4|44.7|43.3|79
1657897800000|2022-07-15 15:10:00|44.8|43.4|44.67|43.27|44.81|43.41|44.62|43.22|129
1657898100000|2022-07-15 15:15:00|44.68|43.28|44.73|43.33|44.79|43.39|44.63|43.23|96
1657898400000|2022-07-15 15:20:00|44.74|43.34|44.67|43.27|44.78|43.38|44.66|43.26|86
1657898700000|2022-07-15 15:25:00|44.68|43.28|44.58|43.18|44.69|43.29|44.57|43.17|72
1657899000000|2022-07-15 15:30:00|44.57|43.17|44.54|43.14|44.67|43.27|44.53|43.13|94
1657899300000|2022-07-15 15:35:00|44.55|43.15|44.57|43.17|44.59|43.19|44.49|43.09|111
1657899600000|2022-07-15 15:40:00|44.56|43.16|44.62|43.22|44.63|43.23|44.56|43.16|59
1657899900000|2022-07-15 15:45:00|44.61|43.21|44.58|43.18|44.66|43.26|44.57|43.17|87
1657900200000|2022-07-15 15:50:00|44.57|43.17|44.48|43.08|44.58|43.18|44.44|43.04|114
1657900500000|2022-07-15 15:55:00|44.47|43.07|44.44|43.04|44.52|43.12|44.42|43.02|88
1657900800000|2022-07-15 16:00:00|44.43|43.03|44.49|43.09|44.51|43.11|44.29|42.89|156
1657901100000|2022-07-15 16:05:00|44.48|43.08|44.3|42.9|44.48|43.08|44.25|42.85|102
1657901400000|2022-07-15 16:10:00|44.29|42.89|44.32|42.92|44.41|43.01|44.27|42.87|92
1657901700000|2022-07-15 16:15:00|44.31|42.91|44.31|42.91|44.37|42.97|44.28|42.88|86
1657902000000|2022-07-15 16:20:00|44.3|42.9|44|42.6|44.3|42.9|43.97|42.57|215
1657902300000|2022-07-15 16:25:00|44.01|42.61|44.08|42.68|44.12|42.72|43.97|42.57|143
1657902600000|2022-07-15 16:30:00|44.07|42.67|44.14|42.74|44.17|42.77|44.05|42.65|182
1657902900000|2022-07-15 16:35:00|44.15|42.75|44.02|42.62|44.17|42.77|44.02|42.62|82
1657903200000|2022-07-15 16:40:00|44.03|42.63|44.11|42.71|44.15|42.75|44|42.6|107
1657903500000|2022-07-15 16:45:00|44.12|42.72|44.09|42.69|44.19|42.79|44.05|42.65|104
1657903800000|2022-07-15 16:50:00|44.1|42.7|44.09|42.69|44.11|42.71|44.02|42.62|80
1657904100000|2022-07-15 16:55:00|44.1|42.7|44.17|42.77|44.21|42.81|44.07|42.67|108
1657904400000|2022-07-15 17:00:00|44.16|42.76|44.29|42.89|44.3|42.9|44.16|42.76|55
1657904700000|2022-07-15 17:05:00|44.3|42.9|44.42|43.02|44.42|43.02|44.29|42.89|73
1657905000000|2022-07-15 17:10:00|44.43|43.03|44.63|43.23|44.66|43.26|44.38|42.98|128
1657905300000|2022-07-15 17:15:00|44.62|43.22|44.55|43.15|44.69|43.29|44.54|43.14|129
1657905600000|2022-07-15 17:20:00|44.54|43.14|44.45|43.05|44.55|43.15|44.42|43.02|69
1657905900000|2022-07-15 17:25:00|44.46|43.06|44.48|43.08|44.5|43.1|44.45|43.05|36
1657906200000|2022-07-15 17:30:00|44.47|43.07|44.36|42.96|44.47|43.07|44.31|42.91|79
1657906500000|2022-07-15 17:35:00|44.37|42.97|44.4|43|44.4|43|44.32|42.92|54
1657906800000|2022-07-15 17:40:00|44.41|43.01|44.41|43.01|44.45|43.05|44.4|43|33
1657907100000|2022-07-15 17:45:00|44.4|43|44.5|43.1|44.54|43.14|44.36|42.96|77
1657907400000|2022-07-15 17:50:00|44.51|43.11|44.35|42.95|44.54|43.14|44.35|42.95|72
1657907700000|2022-07-15 17:55:00|44.36|42.96|44.31|42.91|44.42|43.02|44.27|42.87|103
1657908000000|2022-07-15 18:00:00|44.32|42.92|44.31|42.91|44.34|42.94|44.28|42.88|54
1657908300000|2022-07-15 18:05:00|44.32|42.92|44.37|42.97|44.37|42.97|44.32|42.92|47
1657908600000|2022-07-15 18:10:00|44.38|42.98|44.4|43|44.4|43|44.33|42.93|51
1657908900000|2022-07-15 18:15:00|44.39|42.99|44.52|43.12|44.55|43.15|44.39|42.99|63
1657909200000|2022-07-15 18:20:00|44.51|43.11|44.48|43.08|44.51|43.11|44.46|43.06|38
1657909500000|2022-07-15 18:25:00|44.47|43.07|44.5|43.1|44.52|43.12|44.42|43.02|40
1657909800000|2022-07-15 18:30:00|44.52|43.12|44.53|43.13|44.54|43.14|44.49|43.09|26
1657910100000|2022-07-15 18:35:00|44.52|43.12|44.67|43.27|44.72|43.32|44.52|43.12|56
1657910400000|2022-07-15 18:40:00|44.68|43.28|44.93|43.53|44.94|43.54|44.67|43.27|144
1657910700000|2022-07-15 18:45:00|44.92|43.52|44.9|43.5|44.93|43.53|44.88|43.48|116
1657911000000|2022-07-15 18:50:00|44.89|43.49|45.05|43.65|45.08|43.68|44.88|43.48|124
1657911300000|2022-07-15 18:55:00|45.04|43.64|45.13|43.73|45.14|43.74|44.99|43.59|62
1657911600000|2022-07-15 19:00:00|45.12|43.72|45.23|43.83|45.31|43.91|45.12|43.72|90
1657911900000|2022-07-15 19:05:00|45.22|43.82|45.08|43.68|45.26|43.86|45.07|43.67|107
1657912200000|2022-07-15 19:10:00|45.09|43.69|45.14|43.74|45.22|43.82|45.07|43.67|79
1657912500000|2022-07-15 19:15:00|45.13|43.73|44.97|43.57|45.13|43.73|44.96|43.56|59
1657912800000|2022-07-15 19:20:00|44.96|43.56|45.04|43.64|45.08|43.68|44.96|43.56|45
1657913100000|2022-07-15 19:25:00|45.03|43.63|45|43.6|45.05|43.65|44.94|43.54|68
1657913400000|2022-07-15 19:30:00|44.99|43.59|45.06|43.66|45.06|43.66|44.94|43.54|70
1657913700000|2022-07-15 19:35:00|45.07|43.67|45.19|43.79|45.25|43.85|45.07|43.67|152
1657914000000|2022-07-15 19:40:00|45.18|43.78|45.45|44.05|45.46|44.06|45.18|43.78|138
1657914300000|2022-07-15 19:45:00|45.44|44.04|45.41|44.01|45.49|44.09|45.38|43.98|129
1657914600000|2022-07-15 19:50:00|45.42|44.02|45.53|44.13|45.53|44.13|45.41|44.01|121
1657914900000|2022-07-15 19:55:00|45.54|44.14|45.48|44.08|45.55|44.15|45.46|44.06|88
1657915200000|2022-07-15 20:00:00|45.47|44.07|45.5|44.1|45.53|44.13|45.41|44.01|134
1657915500000|2022-07-15 20:05:00|45.49|44.09|45.44|44.04|45.49|44.09|45.37|43.97|98
1657915800000|2022-07-15 20:10:00|45.43|44.03|45.46|44.06|45.47|44.07|45.36|43.96|66
1657916100000|2022-07-15 20:15:00|45.47|44.07|45.39|43.99|45.49|44.09|45.35|43.95|69
1657916400000|2022-07-15 20:20:00|45.38|43.98|45.43|44.03|45.43|44.03|45.38|43.98|31
1657916700000|2022-07-15 20:25:00|45.44|44.04|45.86|44.46|46.04|44.64|45.44|44.04|280
1657917000000|2022-07-15 20:30:00|45.85|44.45|45.34|43.94|45.9|44.5|45.32|43.92|226
1657917300000|2022-07-15 20:35:00|45.33|43.93|45.11|43.71|45.38|43.98|45.1|43.7|144
1657917600000|2022-07-15 20:40:00|45.12|43.72|45.19|43.79|45.29|43.89|45.11|43.71|93
1657917900000|2022-07-15 20:45:00|45.18|43.78|45.3|43.9|45.35|43.95|45.16|43.76|64
1657918200000|2022-07-15 20:50:00|45.31|43.91|45.17|43.77|45.35|43.95|45.08|43.68|121
1657918500000|2022-07-15 20:55:00|45.16|43.76|45.27|43.87|45.33|43.93|45.08|43.68|122
1657954800000|2022-07-16 07:00:00|44.11|42.71|43.97|42.57|44.12|42.72|43.96|42.56|67
1657955100000|2022-07-16 07:05:00|43.98|42.58|44.13|42.73|44.17|42.77|43.97|42.57|60
1657955400000|2022-07-16 07:10:00|44.14|42.74|44.23|42.83|44.23|42.83|44.13|42.73|39
1657955700000|2022-07-16 07:15:00|44.22|42.82|44.21|42.81|44.25|42.85|44.2|42.8|46
1657956000000|2022-07-16 07:20:00|44.2|42.8|44.21|42.81|44.24|42.84|44.17|42.77|22
1657956300000|2022-07-16 07:25:00|44.2|42.8|44.18|42.78|44.21|42.81|44.11|42.71|46
1657956600000|2022-07-16 07:30:00|44.17|42.77|44.15|42.75|44.17|42.77|44.1|42.7|33
1657956900000|2022-07-16 07:35:00|44.14|42.74|44.11|42.71|44.17|42.77|44.1|42.7|48
1657957200000|2022-07-16 07:40:00|44.12|42.72|44.04|42.64|44.14|42.74|44.03|42.63|60
1657957500000|2022-07-16 07:45:00|44.03|42.63|43.9|42.5|44.03|42.63|43.89|42.49|82
1657957800000|2022-07-16 07:50:00|43.89|42.49|43.96|42.56|43.96|42.56|43.87|42.47|81
1657958100000|2022-07-16 07:55:00|43.95|42.55|43.97|42.57|43.99|42.59|43.93|42.53|45
1657958400000|2022-07-16 08:00:00|43.96|42.56|44.13|42.73|44.18|42.78|43.95|42.55|102
1657958700000|2022-07-16 08:05:00|44.14|42.74|44.13|42.73|44.15|42.75|44.09|42.69|54
1657959000000|2022-07-16 08:10:00|44.12|42.72|44.18|42.78|44.19|42.79|44.12|42.72|17
1657959300000|2022-07-16 08:15:00|44.17|42.77|44.2|42.8|44.21|42.81|44.16|42.76|35
1657959600000|2022-07-16 08:20:00|44.21|42.81|44.17|42.77|44.22|42.82|44.17|42.77|29
1657959900000|2022-07-16 08:25:00|44.16|42.76|44.16|42.76|44.19|42.79|44.15|42.75|33
1657960200000|2022-07-16 08:30:00|44.15|42.75|44.15|42.75|44.19|42.79|44.13|42.73|44
1657960500000|2022-07-16 08:35:00|44.14|42.74|44.24|42.84|44.3|42.9|44.14|42.74|55
1657960800000|2022-07-16 08:40:00|44.25|42.85|44.17|42.77|44.25|42.85|44.14|42.74|36
1657961100000|2022-07-16 08:45:00|44.16|42.76|44.05|42.65|44.16|42.76|44.04|42.64|30
1657961400000|2022-07-16 08:50:00|44.06|42.66|44.13|42.73|44.14|42.74|44.06|42.66|26
1657961700000|2022-07-16 08:55:00|44.14|42.74|44.14|42.74|44.17|42.77|44.11|42.71|28
1657962000000|2022-07-16 09:00:00|44.13|42.73|44.17|42.77|44.17|42.77|44.11|42.71|29
1657962300000|2022-07-16 09:05:00|44.16|42.76|44.13|42.73|44.17|42.77|44.13|42.73|8
1657962600000|2022-07-16 09:10:00|44.12|42.72|44.13|42.73|44.18|42.78|44.1|42.7|45
1657962900000|2022-07-16 09:15:00|44.12|42.72|44.17|42.77|44.22|42.82|44.11|42.71|58
1657963200000|2022-07-16 09:20:00|44.18|42.78|44.26|42.86|44.26|42.86|44.17|42.77|15
1657963500000|2022-07-16 09:25:00|44.25|42.85|44.18|42.78|44.25|42.85|44.18|42.78|62
1657963800000|2022-07-16 09:30:00|44.19|42.79|44.21|42.81|44.25|42.85|44.18|42.78|40
1657964100000|2022-07-16 09:35:00|44.2|42.8|44.23|42.83|44.24|42.84|44.2|42.8|22
1657964400000|2022-07-16 09:40:00|44.24|42.84|44.25|42.85|44.26|42.86|44.22|42.82|20
1657964700000|2022-07-16 09:45:00|44.24|42.84|44.21|42.81|44.25|42.85|44.17|42.77|34
1657965000000|2022-07-16 09:50:00|44.2|42.8|44.18|42.78|44.21|42.81|44.16|42.76|29
1657965300000|2022-07-16 09:55:00|44.19|42.79|44.21|42.81|44.32|42.92|44.18|42.78|85
1657965600000|2022-07-16 10:00:00|44.22|42.82|44.29|42.89|44.29|42.89|44.19|42.79|32
1657965900000|2022-07-16 10:05:00|44.28|42.88|44.27|42.87|44.31|42.91|44.27|42.87|44
1657966200000|2022-07-16 10:10:00|44.28|42.88|44.29|42.89|44.32|42.92|44.27|42.87|22
1657966500000|2022-07-16 10:15:00|44.28|42.88|44.3|42.9|44.31|42.91|44.26|42.86|15
1657966800000|2022-07-16 10:20:00|44.31|42.91|44.33|42.93|44.37|42.97|44.26|42.86|48
1657967100000|2022-07-16 10:25:00|44.34|42.94|44.37|42.97|44.4|43|44.33|42.93|78
1657967400000|2022-07-16 10:30:00|44.38|42.98|44.2|42.8|44.42|43.02|44.15|42.75|79
1657967700000|2022-07-16 10:35:00|44.19|42.79|44.24|42.84|44.25|42.85|44.19|42.79|47
1657968000000|2022-07-16 10:40:00|44.23|42.83|44.26|42.86|44.29|42.89|44.2|42.8|27
1657968300000|2022-07-16 10:45:00|44.25|42.85|44.21|42.81|44.26|42.86|44.21|42.81|49
1657968600000|2022-07-16 10:50:00|44.2|42.8|44.25|42.85|44.25|42.85|44.2|42.8|30
1657968900000|2022-07-16 10:55:00|44.26|42.86|44.28|42.88|44.29|42.89|44.23|42.83|23
1657969200000|2022-07-16 11:00:00|44.29|42.89|44.23|42.83|44.31|42.91|44.23|42.83|37
1657969500000|2022-07-16 11:05:00|44.24|42.84|44.25|42.85|44.26|42.86|44.22|42.82|18
1657969800000|2022-07-16 11:10:00|44.24|42.84|44.3|42.9|44.32|42.92|44.23|42.83|54
1657970100000|2022-07-16 11:15:00|44.29|42.89|44.28|42.88|44.3|42.9|44.26|42.86|38
1657970400000|2022-07-16 11:20:00|44.29|42.89|44.29|42.89|44.3|42.9|44.28|42.88|37
1657970700000|2022-07-16 11:25:00|44.3|42.9|44.36|42.96|44.36|42.96|44.3|42.9|23
1657971000000|2022-07-16 11:30:00|44.35|42.95|44.31|42.91|44.38|42.98|44.28|42.88|60
1657971300000|2022-07-16 11:35:00|44.3|42.9|44.3|42.9|44.32|42.92|44.25|42.85|33
1657971600000|2022-07-16 11:40:00|44.31|42.91|44.26|42.86|44.35|42.95|44.25|42.85|68
1657971900000|2022-07-16 11:45:00|44.25|42.85|44.29|42.89|44.29|42.89|44.25|42.85|27
1657972200000|2022-07-16 11:50:00|44.3|42.9|44.25|42.85|44.3|42.9|44.24|42.84|48
1657972500000|2022-07-16 11:55:00|44.24|42.84|44.2|42.8|44.24|42.84|44.18|42.78|38
1657972800000|2022-07-16 12:00:00|44.19|42.79|44.2|42.8|44.2|42.8|44.16|42.76|42
1657973100000|2022-07-16 12:05:00|44.21|42.81|44.15|42.75|44.21|42.81|44.13|42.73|31
1657973400000|2022-07-16 12:10:00|44.16|42.76|44.17|42.77|44.2|42.8|44.12|42.72|40
1657973700000|2022-07-16 12:15:00|44.18|42.78|44.2|42.8|44.25|42.85|44.17|42.77|76
1657974000000|2022-07-16 12:20:00|44.21|42.81|44.23|42.83|44.25|42.85|44.2|42.8|29
1657974300000|2022-07-16 12:25:00|44.22|42.82|44.19|42.79|44.24|42.84|44.19|42.79|24
1657974600000|2022-07-16 12:30:00|44.18|42.78|44.23|42.83|44.23|42.83|44.17|42.77|17
1657974900000|2022-07-16 12:35:00|44.22|42.82|44.22|42.82|44.22|42.82|44.21|42.81|13
1657975200000|2022-07-16 12:40:00|44.21|42.81|44.2|42.8|44.27|42.87|44.2|42.8|76
1657975500000|2022-07-16 12:45:00|44.21|42.81|44.15|42.75|44.21|42.81|44.14|42.74|53
1657975800000|2022-07-16 12:50:00|44.14|42.74|44.48|43.08|44.55|43.15|44.14|42.74|155
1657976100000|2022-07-16 12:55:00|44.49|43.09|44.45|43.05|44.57|43.17|44.43|43.03|139
1657976400000|2022-07-16 13:00:00|44.44|43.04|44.58|43.18|44.59|43.19|44.44|43.04|99
1657976700000|2022-07-16 13:05:00|44.57|43.17|44.58|43.18|44.59|43.19|44.5|43.1|86
1657977000000|2022-07-16 13:10:00|44.57|43.17|44.52|43.12|44.59|43.19|44.5|43.1|66
1657977300000|2022-07-16 13:15:00|44.53|43.13|44.74|43.34|44.77|43.37|44.51|43.11|131
1657977600000|2022-07-16 13:20:00|44.75|43.35|44.64|43.24|44.81|43.41|44.63|43.23|133
1657977900000|2022-07-16 13:25:00|44.65|43.25|44.65|43.25|44.72|43.32|44.63|43.23|79
1657978200000|2022-07-16 13:30:00|44.66|43.26|44.74|43.34|44.75|43.35|44.58|43.18|87
1657978500000|2022-07-16 13:35:00|44.73|43.33|44.7|43.3|44.76|43.36|44.67|43.27|120
1657978800000|2022-07-16 13:40:00|44.71|43.31|44.72|43.32|44.72|43.32|44.64|43.24|82
1657979100000|2022-07-16 13:45:00|44.71|43.31|44.72|43.32|44.78|43.38|44.64|43.24|121
1657979400000|2022-07-16 13:50:00|44.71|43.31|44.68|43.28|44.72|43.32|44.65|43.25|84
1657979700000|2022-07-16 13:55:00|44.67|43.27|44.77|43.37|44.8|43.4|44.65|43.25|63
1657980000000|2022-07-16 14:00:00|44.78|43.38|44.75|43.35|44.79|43.39|44.72|43.32|80
1657980300000|2022-07-16 14:05:00|44.74|43.34|44.79|43.39|44.81|43.41|44.69|43.29|66
1657980600000|2022-07-16 14:10:00|44.8|43.4|44.76|43.36|44.84|43.44|44.75|43.35|83
1657980900000|2022-07-16 14:15:00|44.75|43.35|44.7|43.3|44.76|43.36|44.66|43.26|62
1657981200000|2022-07-16 14:20:00|44.71|43.31|44.68|43.28|44.8|43.4|44.68|43.28|59
1657981500000|2022-07-16 14:25:00|44.67|43.27|44.74|43.34|44.76|43.36|44.63|43.23|72
1657981800000|2022-07-16 14:30:00|44.73|43.33|44.72|43.32|44.78|43.38|44.71|43.31|68
1657982100000|2022-07-16 14:35:00|44.73|43.33|44.68|43.28|44.74|43.34|44.68|43.28|24
1657982400000|2022-07-16 14:40:00|44.67|43.27|44.62|43.22|44.68|43.28|44.61|43.21|52
1657982700000|2022-07-16 14:45:00|44.63|43.23|44.77|43.37|44.79|43.39|44.62|43.22|86
1657983000000|2022-07-16 14:50:00|44.76|43.36|44.8|43.4|44.86|43.46|44.75|43.35|121
1657983300000|2022-07-16 14:55:00|44.81|43.41|44.8|43.4|44.84|43.44|44.78|43.38|62
1657983600000|2022-07-16 15:00:00|44.81|43.41|44.88|43.48|44.89|43.49|44.81|43.41|82
1657983900000|2022-07-16 15:05:00|44.87|43.47|44.98|43.58|44.98|43.58|44.86|43.46|55
1657984200000|2022-07-16 15:10:00|44.97|43.57|45.07|43.67|45.09|43.69|44.95|43.55|134
1657984500000|2022-07-16 15:15:00|45.06|43.66|45.01|43.61|45.07|43.67|44.96|43.56|60
1657984800000|2022-07-16 15:20:00|45.02|43.62|45.15|43.75|45.15|43.75|45|43.6|74
1657985100000|2022-07-16 15:25:00|45.14|43.74|45.15|43.75|45.19|43.79|45.11|43.71|88
1657985400000|2022-07-16 15:30:00|45.16|43.76|45.12|43.72|45.17|43.77|45.07|43.67|96
1657985700000|2022-07-16 15:35:00|45.11|43.71|45.08|43.68|45.16|43.76|45.08|43.68|58
1657986000000|2022-07-16 15:40:00|45.07|43.67|45.12|43.72|45.12|43.72|45.07|43.67|52
1657986300000|2022-07-16 15:45:00|45.11|43.71|45.13|43.73|45.17|43.77|45.09|43.69|75
1657986600000|2022-07-16 15:50:00|45.14|43.74|45.18|43.78|45.27|43.87|45.13|43.73|133
1657986900000|2022-07-16 15:55:00|45.19|43.79|45.25|43.85|45.29|43.89|45.19|43.79|130
1657987200000|2022-07-16 16:00:00|45.26|43.86|45.39|43.99|45.41|44.01|45.26|43.86|171
1657987500000|2022-07-16 16:05:00|45.4|44|45.63|44.23|45.7|44.3|45.39|43.99|252
1657987800000|2022-07-16 16:10:00|45.64|44.24|46.12|44.72|46.36|44.96|45.64|44.24|340
1657988100000|2022-07-16 16:15:00|46.13|44.73|45.85|44.45|46.36|44.96|45.81|44.41|443
1657988400000|2022-07-16 16:20:00|45.84|44.44|45.9|44.5|46.04|44.64|45.81|44.41|349
1657988700000|2022-07-16 16:25:00|45.89|44.49|45.94|44.54|46.01|44.61|45.86|44.46|227
1657989000000|2022-07-16 16:30:00|45.95|44.55|46.03|44.63|46.12|44.72|45.95|44.55|286
1657989300000|2022-07-16 16:35:00|46.04|44.64|46.13|44.73|46.18|44.78|46.04|44.64|190
1657989600000|2022-07-16 16:40:00|46.14|44.74|46.15|44.75|46.18|44.78|45.93|44.53|210
1657989900000|2022-07-16 16:45:00|46.14|44.74|46.31|44.91|46.31|44.91|46.14|44.74|231
1657990200000|2022-07-16 16:50:00|46.3|44.9|46.33|44.93|46.39|44.99|46.25|44.85|221
1657990500000|2022-07-16 16:55:00|46.32|44.92|46.42|45.02|46.45|45.05|46.31|44.91|224
1657990800000|2022-07-16 17:00:00|46.43|45.03|46.49|45.09|46.59|45.19|46.4|45|186
1657991100000|2022-07-16 17:05:00|46.48|45.08|46.3|44.9|46.49|45.09|46.3|44.9|163
1657991400000|2022-07-16 17:10:00|46.31|44.91|46.34|44.94|46.38|44.98|46.23|44.83|141
1657991700000|2022-07-16 17:15:00|46.35|44.95|46.43|45.03|46.43|45.03|46.29|44.89|140
1657992000000|2022-07-16 17:20:00|46.44|45.04|46.45|45.05|46.52|45.12|46.35|44.95|192
1657992300000|2022-07-16 17:25:00|46.46|45.06|46.3|44.9|46.46|45.06|46.27|44.87|201
1657992600000|2022-07-16 17:30:00|46.29|44.89|46.2|44.8|46.32|44.92|46.13|44.73|148
1657992900000|2022-07-16 17:35:00|46.19|44.79|46.22|44.82|46.23|44.83|46.15|44.75|92
1657993200000|2022-07-16 17:40:00|46.23|44.83|46.25|44.85|46.31|44.91|46.21|44.81|98
1657993500000|2022-07-16 17:45:00|46.24|44.84|46.28|44.88|46.33|44.93|46.24|44.84|69
1657993800000|2022-07-16 17:50:00|46.29|44.89|46.19|44.79|46.29|44.89|46.19|44.79|32
1657994100000|2022-07-16 17:55:00|46.17|44.77|45.81|44.41|46.17|44.77|45.79|44.39|212
1657994400000|2022-07-16 18:00:00|45.82|44.42|45.99|44.59|45.99|44.59|45.82|44.42|147
1657994700000|2022-07-16 18:05:00|46|44.6|45.98|44.58|46.08|44.68|45.96|44.56|94
1657995000000|2022-07-16 18:10:00|45.97|44.57|45.98|44.58|46.04|44.64|45.92|44.52|80
1657995300000|2022-07-16 18:15:00|45.99|44.59|45.89|44.49|46.02|44.62|45.87|44.47|48
1657995600000|2022-07-16 18:20:00|45.9|44.5|45.96|44.56|46|44.6|45.85|44.45|82
1657995900000|2022-07-16 18:25:00|45.97|44.57|45.9|44.5|45.99|44.59|45.88|44.48|68
1657996200000|2022-07-16 18:30:00|45.91|44.51|45.75|44.35|45.92|44.52|45.75|44.35|110
1657996500000|2022-07-16 18:35:00|45.76|44.36|45.81|44.41|45.89|44.49|45.71|44.31|98
1657996800000|2022-07-16 18:40:00|45.8|44.4|45.76|44.36|45.81|44.41|45.73|44.33|48
1657997100000|2022-07-16 18:45:00|45.77|44.37|45.72|44.32|45.82|44.42|45.72|44.32|80
1657997400000|2022-07-16 18:50:00|45.71|44.31|45.8|44.4|45.81|44.41|45.67|44.27|57
1657997700000|2022-07-16 18:55:00|45.81|44.41|45.86|44.46|45.88|44.48|45.8|44.4|46
1657998000000|2022-07-16 19:00:00|45.85|44.45|45.89|44.49|45.94|44.54|45.85|44.45|73
1657998300000|2022-07-16 19:05:00|45.9|44.5|45.94|44.54|45.95|44.55|45.87|44.47|75
1657998600000|2022-07-16 19:10:00|45.93|44.53|46.07|44.67|46.08|44.68|45.93|44.53|105
1657998900000|2022-07-16 19:15:00|46.06|44.66|46.08|44.68|46.17|44.77|46.05|44.65|85
1657999200000|2022-07-16 19:20:00|46.07|44.67|45.97|44.57|46.09|44.69|45.92|44.52|72
1657999500000|2022-07-16 19:25:00|45.98|44.58|46.07|44.67|46.13|44.73|45.95|44.55|92
1657999800000|2022-07-16 19:30:00|46.08|44.68|45.99|44.59|46.1|44.7|45.99|44.59|112
1658000100000|2022-07-16 19:35:00|45.98|44.58|45.93|44.53|46|44.6|45.91|44.51|70
1658000400000|2022-07-16 19:40:00|45.92|44.52|45.91|44.51|45.95|44.55|45.89|44.49|58
1658000700000|2022-07-16 19:45:00|45.92|44.52|45.82|44.42|45.92|44.52|45.81|44.41|91
1658001000000|2022-07-16 19:50:00|45.83|44.43|45.71|44.31|45.83|44.43|45.66|44.26|134
1658001300000|2022-07-16 19:55:00|45.7|44.3|45.76|44.36|45.79|44.39|45.69|44.29|57
1658001600000|2022-07-16 20:00:00|45.77|44.37|45.92|44.52|45.94|44.54|45.75|44.35|69
1658001900000|2022-07-16 20:05:00|45.91|44.51|45.86|44.46|45.93|44.53|45.85|44.45|63
1658002200000|2022-07-16 20:10:00|45.85|44.45|45.66|44.26|45.87|44.47|45.62|44.22|123
1658002500000|2022-07-16 20:15:00|45.67|44.27|45.56|44.16|45.67|44.27|45.49|44.09|130
1658002800000|2022-07-16 20:20:00|45.55|44.15|45.4|44|45.56|44.16|45.35|43.95|147
1658003100000|2022-07-16 20:25:00|45.39|43.99|45.47|44.07|45.48|44.08|45.35|43.95|104
1658003400000|2022-07-16 20:30:00|45.48|44.08|45.6|44.2|45.63|44.23|45.47|44.07|100
1658003700000|2022-07-16 20:35:00|45.61|44.21|45.69|44.29|45.75|44.35|45.6|44.2|79
1658004000000|2022-07-16 20:40:00|45.68|44.28|45.77|44.37|45.8|44.4|45.67|44.27|68
1658004300000|2022-07-16 20:45:00|45.78|44.38|45.74|44.34|45.79|44.39|45.72|44.32|116
1658004600000|2022-07-16 20:50:00|45.73|44.33|45.82|44.42|45.83|44.43|45.72|44.32|106
1658004900000|2022-07-16 20:55:00|45.81|44.41|46|44.6|46|44.6|45.81|44.41|123
1658005200000|2022-07-16 21:00:00|46.01|44.61|45.93|44.53|46.01|44.61|45.93|44.53|88
1658005500000|2022-07-16 21:05:00|45.94|44.54|45.87|44.47|45.95|44.55|45.87|44.47|38
1658005800000|2022-07-16 21:10:00|45.86|44.46|45.86|44.46|45.88|44.48|45.81|44.41|87
1658006100000|2022-07-16 21:15:00|45.87|44.47|45.8|44.4|45.87|44.47|45.79|44.39|20
1658006400000|2022-07-16 21:20:00|45.81|44.41|45.89|44.49|45.9|44.5|45.8|44.4|55
1658006700000|2022-07-16 21:25:00|45.88|44.48|46.17|44.77|46.17|44.77|45.88|44.48|116
1658007000000|2022-07-16 21:30:00|46.16|44.76|46.03|44.63|46.16|44.76|46.01|44.61|70
1658007300000|2022-07-16 21:35:00|46.02|44.62|46.06|44.66|46.06|44.66|46.01|44.61|15
1658007600000|2022-07-16 21:40:00|46.07|44.67|46.27|44.87|46.27|44.87|46.06|44.66|63
1658007900000|2022-07-16 21:45:00|46.26|44.86|46.17|44.77|46.27|44.87|46.14|44.74|93
1658008200000|2022-07-16 21:50:00|46.16|44.76|46.14|44.74|46.21|44.81|46.14|44.74|67
1658008500000|2022-07-16 21:55:00|46.13|44.73|46.27|44.87|46.3|44.9|45.99|44.59|134
1658008800000|2022-07-16 22:00:00|46.28|44.88|46.19|44.79|46.36|44.96|46.13|44.73|121
1658009100000|2022-07-16 22:05:00|46.18|44.78|46.21|44.81|46.22|44.82|46.1|44.7|84
1658009400000|2022-07-16 22:10:00|46.22|44.82|46.41|45.01|46.43|45.03|46.22|44.82|92
1658009700000|2022-07-16 22:15:00|46.39|44.99|46.27|44.87|46.39|44.99|46.25|44.85|111
1658010000000|2022-07-16 22:20:00|46.26|44.86|46.27|44.87|46.34|44.94|46.24|44.84|94
1658010300000|2022-07-16 22:25:00|46.28|44.88|46.34|44.94|46.4|45|46.23|44.83|142
1658010600000|2022-07-16 22:30:00|46.33|44.93|46.35|44.95|46.38|44.98|46.31|44.91|79
1658010900000|2022-07-16 22:35:00|46.34|44.94|46.31|44.91|46.38|44.98|46.29|44.89|57
1658011200000|2022-07-16 22:40:00|46.32|44.92|46.31|44.91|46.36|44.96|46.3|44.9|71
1658011500000|2022-07-16 22:45:00|46.3|44.9|46.45|45.05|46.45|45.05|46.29|44.89|70
1658011800000|2022-07-16 22:50:00|46.44|45.04|46.41|45.01|46.46|45.06|46.37|44.97|92
1658012100000|2022-07-16 22:55:00|46.4|45|46.5|45.1|46.56|45.16|46.4|45|171
1658012400000|2022-07-16 23:00:00|46.49|45.09|46.48|45.08|46.52|45.12|46.43|45.03|116
1658012700000|2022-07-16 23:05:00|46.47|45.07|46.47|45.07|46.51|45.11|46.41|45.01|65
1658013000000|2022-07-16 23:10:00|46.46|45.06|46.42|45.02|46.49|45.09|46.4|45|67
1658013300000|2022-07-16 23:15:00|46.43|45.03|46.35|44.95|46.44|45.04|46.33|44.93|41
1658013600000|2022-07-16 23:20:00|46.34|44.94|46.34|44.94|46.35|44.95|46.26|44.86|65
1658013900000|2022-07-16 23:25:00|46.35|44.95|46.39|44.99|46.5|45.1|46.35|44.95|73
1658014200000|2022-07-16 23:30:00|46.38|44.98|46.47|45.07|46.52|45.12|46.38|44.98|66
1658014500000|2022-07-16 23:35:00|46.48|45.08|46.36|44.96|46.48|45.08|46.36|44.96|55
1658014800000|2022-07-16 23:40:00|46.37|44.97|46.34|44.94|46.39|44.99|46.31|44.91|48
1658015100000|2022-07-16 23:45:00|46.35|44.95|46.44|45.04|46.45|45.05|46.35|44.95|68
1658015400000|2022-07-16 23:50:00|46.45|45.05|46.46|45.06|46.47|45.07|46.41|45.01|56
1658015700000|2022-07-16 23:55:00|46.47|45.07|46.49|45.09|46.51|45.11|46.4|45|65
1658016000000|2022-07-17 00:00:00|46.48|45.08|46.62|45.22|46.77|45.37|46.48|45.08|150
1658016300000|2022-07-17 00:05:00|46.63|45.23|46.72|45.32|46.92|45.52|46.63|45.23|218
1658016600000|2022-07-17 00:10:00|46.73|45.33|46.69|45.29|46.82|45.42|46.67|45.27|125
1658016900000|2022-07-17 00:15:00|46.7|45.3|46.46|45.06|46.72|45.32|46.44|45.04|137
1658017200000|2022-07-17 00:20:00|46.45|45.05|46.35|44.95|46.45|45.05|46.28|44.88|107
1658017500000|2022-07-17 00:25:00|46.36|44.96|46.37|44.97|46.45|45.05|46.35|44.95|116
1658017800000|2022-07-17 00:30:00|46.36|44.96|46.28|44.88|46.37|44.97|46.17|44.77|111
1658018100000|2022-07-17 00:35:00|46.29|44.89|46.3|44.9|46.35|44.95|46.29|44.89|106
1658018400000|2022-07-17 00:40:00|46.31|44.91|46.35|44.95|46.35|44.95|46.3|44.9|55
1658018700000|2022-07-17 00:45:00|46.36|44.96|46.36|44.96|46.37|44.97|46.31|44.91|53
1658019000000|2022-07-17 00:50:00|46.35|44.95|46.31|44.91|46.46|45.06|46.31|44.91|85
1658019300000|2022-07-17 00:55:00|46.3|44.9|46.14|44.74|46.31|44.91|46.1|44.7|91
1658019600000|2022-07-17 01:00:00|46.15|44.75|46.2|44.8|46.24|44.84|46.15|44.75|77
1658019900000|2022-07-17 01:05:00|46.19|44.79|46.03|44.63|46.21|44.81|46.03|44.63|66
1658020200000|2022-07-17 01:10:00|46.02|44.62|45.95|44.55|46.02|44.62|45.93|44.53|120
1658020500000|2022-07-17 01:15:00|45.96|44.56|45.72|44.32|45.99|44.59|45.72|44.32|155
1658020800000|2022-07-17 01:20:00|45.73|44.33|45.81|44.41|45.87|44.47|45.73|44.33|91
1658021100000|2022-07-17 01:25:00|45.82|44.42|45.78|44.38|45.86|44.46|45.76|44.36|77
1658021400000|2022-07-17 01:30:00|45.77|44.37|45.66|44.26|45.81|44.41|45.65|44.25|69
1658021700000|2022-07-17 01:35:00|45.67|44.27|45.77|44.37|45.78|44.38|45.66|44.26|107
1658022000000|2022-07-17 01:40:00|45.76|44.36|45.74|44.34|45.81|44.41|45.74|44.34|55
1658022300000|2022-07-17 01:45:00|45.75|44.35|45.94|44.54|45.94|44.54|45.73|44.33|77
1658022600000|2022-07-17 01:50:00|45.93|44.53|45.85|44.45|45.94|44.54|45.83|44.43|54
1658022900000|2022-07-17 01:55:00|45.84|44.44|45.87|44.47|45.87|44.47|45.82|44.42|28
1658023200000|2022-07-17 02:00:00|45.88|44.48|45.87|44.47|45.89|44.49|45.83|44.43|32
1658023500000|2022-07-17 02:05:00|45.86|44.46|45.85|44.45|45.86|44.46|45.81|44.41|30
1658023800000|2022-07-17 02:10:00|45.84|44.44|45.93|44.53|45.93|44.53|45.81|44.41|64
1658024100000|2022-07-17 02:15:00|45.92|44.52|45.9|44.5|45.94|44.54|45.89|44.49|35
1658024400000|2022-07-17 02:20:00|45.89|44.49|45.96|44.56|45.97|44.57|45.85|44.45|59
1658024700000|2022-07-17 02:25:00|45.97|44.57|45.98|44.58|46.03|44.63|45.96|44.56|63
1658025000000|2022-07-17 02:30:00|45.99|44.59|45.94|44.54|46.04|44.64|45.94|44.54|91
1658025300000|2022-07-17 02:35:00|45.93|44.53|45.92|44.52|45.94|44.54|45.9|44.5|30
1658025600000|2022-07-17 02:40:00|45.93|44.53|45.85|44.45|45.93|44.53|45.8|44.4|39
1658025900000|2022-07-17 02:45:00|45.84|44.44|45.81|44.41|45.85|44.45|45.78|44.38|54
1658026200000|2022-07-17 02:50:00|45.8|44.4|45.84|44.44|45.84|44.44|45.75|44.35|93
1658026500000|2022-07-17 02:55:00|45.85|44.45|45.82|44.42|45.85|44.45|45.78|44.38|41
1658026800000|2022-07-17 03:00:00|45.83|44.43|45.87|44.47|45.88|44.48|45.83|44.43|21
1658027100000|2022-07-17 03:05:00|45.88|44.48|46.05|44.65|46.13|44.73|45.88|44.48|87
1658027400000|2022-07-17 03:10:00|46.06|44.66|46.06|44.66|46.09|44.69|46|44.6|59
1658027700000|2022-07-17 03:15:00|46.07|44.67|46.11|44.71|46.11|44.71|46.06|44.66|53
1658028000000|2022-07-17 03:20:00|46.13|44.73|46.14|44.74|46.19|44.79|46.12|44.72|80
1658028300000|2022-07-17 03:25:00|46.13|44.73|46.36|44.96|46.41|45.01|46.13|44.73|126
1658028600000|2022-07-17 03:30:00|46.35|44.95|46.34|44.94|46.45|45.05|46.33|44.93|135
1658028900000|2022-07-17 03:35:00|46.35|44.95|46.29|44.89|46.35|44.95|46.25|44.85|55
1658029200000|2022-07-17 03:40:00|46.3|44.9|46.17|44.77|46.32|44.92|46.17|44.77|57
1658029500000|2022-07-17 03:45:00|46.18|44.78|46.21|44.81|46.24|44.84|46.16|44.76|69
1658029800000|2022-07-17 03:50:00|46.2|44.8|46.15|44.75|46.22|44.82|46.14|44.74|30
1658030100000|2022-07-17 03:55:00|46.16|44.76|46.15|44.75|46.2|44.8|46.14|44.74|34
1658030400000|2022-07-17 04:00:00|46.16|44.76|46.19|44.79|46.19|44.79|46.13|44.73|68
1658030700000|2022-07-17 04:05:00|46.2|44.8|46.22|44.82|46.27|44.87|46.2|44.8|37
1658031000000|2022-07-17 04:10:00|46.21|44.81|46.35|44.95|46.38|44.98|46.21|44.81|58
1658031300000|2022-07-17 04:15:00|46.34|44.94|46.42|45.02|46.42|45.02|46.33|44.93|59
1658031600000|2022-07-17 04:20:00|46.43|45.03|46.29|44.89|46.45|45.05|46.27|44.87|100
1658031900000|2022-07-17 04:25:00|46.3|44.9|46.29|44.89|46.31|44.91|46.24|44.84|49
1658032200000|2022-07-17 04:30:00|46.3|44.9|46.12|44.72|46.31|44.91|46.1|44.7|130
1658032500000|2022-07-17 04:35:00|46.11|44.71|46.16|44.76|46.23|44.83|46.1|44.7|100
1658032800000|2022-07-17 04:40:00|46.17|44.77|46.2|44.8|46.23|44.83|46.17|44.77|36
1658033100000|2022-07-17 04:45:00|46.19|44.79|46.16|44.76|46.22|44.82|46.15|44.75|23
1658033400000|2022-07-17 04:50:00|46.15|44.75|46.22|44.82|46.24|44.84|46.11|44.71|40
1658033700000|2022-07-17 04:55:00|46.21|44.81|46.17|44.77|46.22|44.82|46.14|44.74|39
1658034000000|2022-07-17 05:00:00|46.18|44.78|46.24|44.84|46.24|44.84|46.16|44.76|35
1658034300000|2022-07-17 05:05:00|46.25|44.85|46.37|44.97|46.4|45|46.25|44.85|90
1658034600000|2022-07-17 05:10:00|46.38|44.98|46.55|45.15|46.59|45.19|46.38|44.98|62
1658034900000|2022-07-17 05:15:00|46.56|45.16|46.35|44.95|46.56|45.16|46.34|44.94|40
1658035200000|2022-07-17 05:20:00|46.36|44.96|46.38|44.98|46.4|45|46.34|44.94|47
1658035500000|2022-07-17 05:25:00|46.39|44.99|46.53|45.13|46.53|45.13|46.39|44.99|51
1658035800000|2022-07-17 05:30:00|46.54|45.14|46.4|45|46.56|45.16|46.38|44.98|63
1658036100000|2022-07-17 05:35:00|46.41|45.01|46.44|45.04|46.48|45.08|46.4|45|51
1658036400000|2022-07-17 05:40:00|46.43|45.03|46.45|45.05|46.46|45.06|46.41|45.01|71
1658036700000|2022-07-17 05:45:00|46.46|45.06|46.44|45.04|46.56|45.16|46.41|45.01|105
1658037000000|2022-07-17 05:50:00|46.45|45.05|46.45|45.05|46.52|45.12|46.45|45.05|51
1658037300000|2022-07-17 05:55:00|46.46|45.06|46.38|44.98|46.47|45.07|46.33|44.93|50
1658037600000|2022-07-17 06:00:00|46.37|44.97|46.41|45.01|46.46|45.06|46.36|44.96|48
1658037900000|2022-07-17 06:05:00|46.4|45|46.52|45.12|46.53|45.13|46.39|44.99|70
1658038200000|2022-07-17 06:10:00|46.53|45.13|46.5|45.1|46.57|45.17|46.5|45.1|30
1658038500000|2022-07-17 06:15:00|46.49|45.09|46.49|45.09|46.51|45.11|46.45|45.05|41
1658038800000|2022-07-17 06:20:00|46.5|45.1|46.68|45.28|46.7|45.3|46.45|45.05|103
1658039100000|2022-07-17 06:25:00|46.69|45.29|46.7|45.3|46.8|45.4|46.64|45.24|114
1658039400000|2022-07-17 06:30:00|46.71|45.31|46.68|45.28|46.73|45.33|46.64|45.24|112
1658039700000|2022-07-17 06:35:00|46.69|45.29|46.97|45.57|47.03|45.63|46.66|45.26|145
1658040000000|2022-07-17 06:40:00|46.96|45.56|47.03|45.63|47.14|45.74|46.95|45.55|198
1658040300000|2022-07-17 06:45:00|47.04|45.64|46.98|45.58|47.05|45.65|46.86|45.46|124
1658040600000|2022-07-17 06:50:00|46.99|45.59|47.19|45.79|47.24|45.84|46.95|45.55|133
1658040900000|2022-07-17 06:55:00|47.18|45.78|47.22|45.82|47.29|45.89|47.16|45.76|129
1658041200000|2022-07-17 07:00:00|47.21|45.81|47.07|45.67|47.21|45.81|47.04|45.64|72
1658041500000|2022-07-17 07:05:00|47.06|45.66|47.11|45.71|47.16|45.76|47.03|45.63|59
1658041800000|2022-07-17 07:10:00|47.1|45.7|47.16|45.76|47.26|45.86|47.01|45.61|124
1658042100000|2022-07-17 07:15:00|47.17|45.77|46.97|45.57|47.2|45.8|46.97|45.57|73
1658042400000|2022-07-17 07:20:00|46.98|45.58|46.91|45.51|46.99|45.59|46.91|45.51|44
1658042700000|2022-07-17 07:25:00|46.92|45.52|46.89|45.49|46.92|45.52|46.84|45.44|70
1658043000000|2022-07-17 07:30:00|46.88|45.48|46.92|45.52|46.95|45.55|46.86|45.46|55
1658043300000|2022-07-17 07:35:00|46.93|45.53|46.94|45.54|46.97|45.57|46.9|45.5|56
1658043600000|2022-07-17 07:40:00|46.93|45.53|46.73|45.33|46.94|45.54|46.67|45.27|110
1658043900000|2022-07-17 07:45:00|46.74|45.34|46.77|45.37|46.78|45.38|46.71|45.31|46
1658044200000|2022-07-17 07:50:00|46.76|45.36|46.72|45.32|46.76|45.36|46.71|45.31|38
1658044500000|2022-07-17 07:55:00|46.71|45.31|46.41|45.01|46.72|45.32|46.4|45|60
1658044800000|2022-07-17 08:00:00|46.4|45|46.44|45.04|46.52|45.12|46.4|45|94
1658045100000|2022-07-17 08:05:00|46.43|45.03|46.53|45.13|46.53|45.13|46.43|45.03|51
1658045400000|2022-07-17 08:10:00|46.54|45.14|46.37|44.97|46.65|45.25|46.27|44.87|109
1658045700000|2022-07-17 08:15:00|46.36|44.96|46.34|44.94|46.42|45.02|46.34|44.94|53
1658046000000|2022-07-17 08:20:00|46.33|44.93|46.3|44.9|46.33|44.93|46.27|44.87|80
1658046300000|2022-07-17 08:25:00|46.29|44.89|46.3|44.9|46.32|44.92|46.25|44.85|68
1658046600000|2022-07-17 08:30:00|46.31|44.91|46.25|44.85|46.32|44.92|46.24|44.84|57
1658046900000|2022-07-17 08:35:00|46.24|44.84|46.24|44.84|46.29|44.89|46.24|44.84|51
1658047200000|2022-07-17 08:40:00|46.25|44.85|46.36|44.96|46.36|44.96|46.13|44.73|130
1658047500000|2022-07-17 08:45:00|46.37|44.97|46.41|45.01|46.45|45.05|46.36|44.96|95
1658047800000|2022-07-17 08:50:00|46.42|45.02|46.36|44.96|46.42|45.02|46.33|44.93|29
1658048100000|2022-07-17 08:55:00|46.37|44.97|46.48|45.08|46.5|45.1|46.36|44.96|96
1658048400000|2022-07-17 09:00:00|46.47|45.07|46.47|45.07|46.51|45.11|46.4|45|143
1658048700000|2022-07-17 09:05:00|46.48|45.08|46.6|45.2|46.63|45.23|46.48|45.08|110
1658049000000|2022-07-17 09:10:00|46.61|45.21|46.48|45.08|46.61|45.21|46.47|45.07|83
1658049300000|2022-07-17 09:15:00|46.49|45.09|46.45|45.05|46.49|45.09|46.41|45.01|85
1658049600000|2022-07-17 09:20:00|46.44|45.04|46.07|44.67|46.44|45.04|46.05|44.65|116
1658049900000|2022-07-17 09:25:00|46.05|44.65|45.98|44.58|46.09|44.69|45.96|44.56|162
1658050200000|2022-07-17 09:30:00|45.97|44.57|46.08|44.68|46.12|44.72|45.97|44.57|114
1658050500000|2022-07-17 09:35:00|46.07|44.67|46.12|44.72|46.12|44.72|46.02|44.62|60
1658050800000|2022-07-17 09:40:00|46.13|44.73|46.08|44.68|46.13|44.73|46.06|44.66|52
1658051100000|2022-07-17 09:45:00|46.09|44.69|46.19|44.79|46.19|44.79|46.05|44.65|54
1658051400000|2022-07-17 09:50:00|46.18|44.78|46.15|44.75|46.18|44.78|46.13|44.73|46
1658051700000|2022-07-17 09:55:00|46.14|44.74|46.13|44.73|46.15|44.75|46.1|44.7|32
1658052000000|2022-07-17 10:00:00|46.12|44.72|46.14|44.74|46.16|44.76|46.1|44.7|27
1658052300000|2022-07-17 10:05:00|46.15|44.75|45.8|44.4|46.15|44.75|45.74|44.34|192
1658052600000|2022-07-17 10:10:00|45.79|44.39|45.76|44.36|45.85|44.45|45.75|44.35|104
1658052900000|2022-07-17 10:15:00|45.75|44.35|45.78|44.38|45.82|44.42|45.66|44.26|271
1658053200000|2022-07-17 10:20:00|45.79|44.39|45.88|44.48|45.9|44.5|45.72|44.32|113
1658053500000|2022-07-17 10:25:00|45.89|44.49|45.91|44.51|45.93|44.53|45.83|44.43|59
1658053800000|2022-07-17 10:30:00|45.92|44.52|45.9|44.5|45.97|44.57|45.89|44.49|44
1658054100000|2022-07-17 10:35:00|45.91|44.51|46.03|44.63|46.07|44.67|45.9|44.5|157
1658054400000|2022-07-17 10:40:00|46.02|44.62|46.04|44.64|46.05|44.65|45.99|44.59|127
1658054700000|2022-07-17 10:45:00|46.03|44.63|46|44.6|46.04|44.64|45.98|44.58|44
1658055000000|2022-07-17 10:50:00|46.01|44.61|46.03|44.63|46.03|44.63|46|44.6|59
1658055300000|2022-07-17 10:55:00|46.02|44.62|46.13|44.73|46.14|44.74|46|44.6|52
1658055600000|2022-07-17 11:00:00|46.14|44.74|46.04|44.64|46.14|44.74|46.04|44.64|69
1658055900000|2022-07-17 11:05:00|46.05|44.65|46.06|44.66|46.08|44.68|46.04|44.64|24
1658056200000|2022-07-17 11:10:00|46.07|44.67|46.17|44.77|46.19|44.79|46.03|44.63|81
1658056500000|2022-07-17 11:15:00|46.16|44.76|46.03|44.63|46.18|44.78|45.99|44.59|62
1658056800000|2022-07-17 11:20:00|46.04|44.64|46.04|44.64|46.08|44.68|46.01|44.61|55
1658057100000|2022-07-17 11:25:00|46.03|44.63|46.02|44.62|46.05|44.65|45.98|44.58|28
1658057400000|2022-07-17 11:30:00|46.03|44.63|45.81|44.41|46.03|44.63|45.81|44.41|80
1658057700000|2022-07-17 11:35:00|45.8|44.4|45.86|44.46|45.87|44.47|45.76|44.36|107
1658058000000|2022-07-17 11:40:00|45.87|44.47|45.9|44.5|45.9|44.5|45.83|44.43|62
1658058300000|2022-07-17 11:45:00|45.88|44.48|45.9|44.5|45.96|44.56|45.86|44.46|36
1658058600000|2022-07-17 11:50:00|45.91|44.51|46|44.6|46|44.6|45.83|44.43|58
1658058900000|2022-07-17 11:55:00|45.99|44.59|46.07|44.67|46.13|44.73|45.96|44.56|118
1658059200000|2022-07-17 12:00:00|46.06|44.66|46.11|44.71|46.17|44.77|46.02|44.62|116
1658059500000|2022-07-17 12:05:00|46.12|44.72|46.08|44.68|46.12|44.72|46|44.6|51
1658059800000|2022-07-17 12:10:00|46.07|44.67|46.11|44.71|46.13|44.73|46.07|44.67|61
1658060100000|2022-07-17 12:15:00|46.12|44.72|46.07|44.67|46.12|44.72|46.04|44.64|52
1658060400000|2022-07-17 12:20:00|46.06|44.66|46.01|44.61|46.1|44.7|45.99|44.59|70
1658060700000|2022-07-17 12:25:00|46.02|44.62|46.1|44.7|46.1|44.7|46.01|44.61|57
1658061000000|2022-07-17 12:30:00|46.09|44.69|46.06|44.66|46.16|44.76|46.05|44.65|84
1658061300000|2022-07-17 12:35:00|46.05|44.65|45.95|44.55|46.05|44.65|45.85|44.45|91
1658061600000|2022-07-17 12:40:00|45.94|44.54|45.9|44.5|45.95|44.55|45.86|44.46|67
1658061900000|2022-07-17 12:45:00|45.89|44.49|45.95|44.55|45.96|44.56|45.88|44.48|44
1658062200000|2022-07-17 12:50:00|45.94|44.54|45.78|44.38|45.95|44.55|45.77|44.37|75
1658062500000|2022-07-17 12:55:00|45.79|44.39|45.83|44.43|45.84|44.44|45.74|44.34|121
1658062800000|2022-07-17 13:00:00|45.82|44.42|45.46|44.06|45.84|44.44|45.4|44|201
1658063100000|2022-07-17 13:05:00|45.45|44.05|45.47|44.07|45.53|44.13|45.31|43.91|260
1658063400000|2022-07-17 13:10:00|45.46|44.06|45.56|44.16|45.56|44.16|45.39|43.99|131
1658063700000|2022-07-17 13:15:00|45.55|44.15|45.43|44.03|45.55|44.15|45.36|43.96|167
1658064000000|2022-07-17 13:20:00|45.44|44.04|45.69|44.29|45.69|44.29|45.42|44.02|102
1658064300000|2022-07-17 13:25:00|45.71|44.31|45.9|44.5|45.98|44.58|45.64|44.24|213
1658064600000|2022-07-17 13:30:00|45.91|44.51|45.69|44.29|45.96|44.56|45.69|44.29|162
1658064900000|2022-07-17 13:35:00|45.7|44.3|45.73|44.33|45.81|44.41|45.69|44.29|81
1658065200000|2022-07-17 13:40:00|45.72|44.32|45.75|44.35|45.78|44.38|45.68|44.28|58
1658065500000|2022-07-17 13:45:00|45.74|44.34|45.65|44.25|45.77|44.37|45.58|44.18|95
1658065800000|2022-07-17 13:50:00|45.66|44.26|45.66|44.26|45.71|44.31|45.63|44.23|47
1658066100000|2022-07-17 13:55:00|45.65|44.25|45.51|44.11|45.69|44.29|45.5|44.1|84
1658066400000|2022-07-17 14:00:00|45.52|44.12|45.6|44.2|45.61|44.21|45.49|44.09|139
1658066700000|2022-07-17 14:05:00|45.59|44.19|45.66|44.26|45.7|44.3|45.58|44.18|74
1658067000000|2022-07-17 14:10:00|45.67|44.27|45.68|44.28|45.7|44.3|45.63|44.23|58
1658067300000|2022-07-17 14:15:00|45.67|44.27|45.83|44.43|45.83|44.43|45.65|44.25|111
1658067600000|2022-07-17 14:20:00|45.85|44.45|45.71|44.31|45.85|44.45|45.7|44.3|65
1658067900000|2022-07-17 14:25:00|45.72|44.32|45.71|44.31|45.72|44.32|45.62|44.22|51
1658068200000|2022-07-17 14:30:00|45.72|44.32|45.83|44.43|45.86|44.46|45.67|44.27|95
1658068500000|2022-07-17 14:35:00|45.82|44.42|45.8|44.4|45.83|44.43|45.77|44.37|81
1658068800000|2022-07-17 14:40:00|45.81|44.41|45.86|44.46|45.91|44.51|45.77|44.37|89
1658069100000|2022-07-17 14:45:00|45.85|44.45|45.83|44.43|45.97|44.57|45.83|44.43|135
1658069400000|2022-07-17 14:50:00|45.84|44.44|45.91|44.51|45.91|44.51|45.82|44.42|62
1658069700000|2022-07-17 14:55:00|45.9|44.5|45.83|44.43|45.92|44.52|45.77|44.37|93
1658070000000|2022-07-17 15:00:00|45.84|44.44|45.94|44.54|46|44.6|45.8|44.4|141
1658070300000|2022-07-17 15:05:00|45.95|44.55|45.88|44.48|45.99|44.59|45.88|44.48|68
1658070600000|2022-07-17 15:10:00|45.89|44.49|45.95|44.55|45.95|44.55|45.88|44.48|57
1658070900000|2022-07-17 15:15:00|45.94|44.54|45.89|44.49|45.97|44.57|45.87|44.47|59
1658071200000|2022-07-17 15:20:00|45.88|44.48|45.93|44.53|45.98|44.58|45.85|44.45|66
1658071500000|2022-07-17 15:25:00|45.94|44.54|45.9|44.5|45.94|44.54|45.87|44.47|56
1658071800000|2022-07-17 15:30:00|45.89|44.49|45.69|44.29|45.9|44.5|45.65|44.25|112
1658072100000|2022-07-17 15:35:00|45.68|44.28|45.69|44.29|45.7|44.3|45.6|44.2|101
1658072400000|2022-07-17 15:40:00|45.7|44.3|45.72|44.32|45.76|44.36|45.7|44.3|49
1658072700000|2022-07-17 15:45:00|45.71|44.31|45.65|44.25|45.75|44.35|45.64|44.24|79
1658073000000|2022-07-17 15:50:00|45.66|44.26|45.76|44.36|45.76|44.36|45.64|44.24|61
1658073300000|2022-07-17 15:55:00|45.75|44.35|45.75|44.35|45.78|44.38|45.73|44.33|54
1658073600000|2022-07-17 16:00:00|45.74|44.34|45.64|44.24|45.82|44.42|45.63|44.23|89
1658073900000|2022-07-17 16:05:00|45.65|44.25|45.83|44.43|45.84|44.44|45.63|44.23|102
1658074200000|2022-07-17 16:10:00|45.82|44.42|45.77|44.37|45.87|44.47|45.77|44.37|67
1658074500000|2022-07-17 16:15:00|45.76|44.36|45.47|44.07|45.82|44.42|45.46|44.06|171
1658074800000|2022-07-17 16:20:00|45.46|44.06|45.53|44.13|45.57|44.17|45.43|44.03|135
1658075100000|2022-07-17 16:25:00|45.54|44.14|45.44|44.04|45.55|44.15|45.42|44.02|125
1658075400000|2022-07-17 16:30:00|45.43|44.03|45.48|44.08|45.53|44.13|45.43|44.03|88
1658075700000|2022-07-17 16:35:00|45.47|44.07|45.59|44.19|45.62|44.22|45.47|44.07|125
1658076000000|2022-07-17 16:40:00|45.6|44.2|45.57|44.17|45.61|44.21|45.55|44.15|74
1658076300000|2022-07-17 16:45:00|45.58|44.18|45.49|44.09|45.62|44.22|45.48|44.08|71
1658076600000|2022-07-17 16:50:00|45.5|44.1|45.57|44.17|45.59|44.19|45.49|44.09|68
1658076900000|2022-07-17 16:55:00|45.58|44.18|45.52|44.12|45.6|44.2|45.52|44.12|88
1658077200000|2022-07-17 17:00:00|45.53|44.13|45.66|44.26|45.67|44.27|45.51|44.11|115
1658077500000|2022-07-17 17:05:00|45.65|44.25|45.67|44.27|45.71|44.31|45.65|44.25|77
1658077800000|2022-07-17 17:10:00|45.68|44.28|45.77|44.37|45.77|44.37|45.67|44.27|73
1658078100000|2022-07-17 17:15:00|45.76|44.36|46.12|44.72|46.22|44.82|45.76|44.36|226
1658078400000|2022-07-17 17:20:00|46.11|44.71|46.17|44.77|46.25|44.85|46.07|44.67|191
1658078700000|2022-07-17 17:25:00|46.16|44.76|46.07|44.67|46.2|44.8|46.04|44.64|169
1658079000000|2022-07-17 17:30:00|46.08|44.68|45.98|44.58|46.15|44.75|45.93|44.53|154
1658079300000|2022-07-17 17:35:00|45.97|44.57|45.86|44.46|46.01|44.61|45.84|44.44|209
1658079600000|2022-07-17 17:40:00|45.87|44.47|45.91|44.51|45.94|44.54|45.84|44.44|166
1658079900000|2022-07-17 17:45:00|45.92|44.52|45.77|44.37|45.92|44.52|45.76|44.36|97
1658080200000|2022-07-17 17:50:00|45.78|44.38|45.58|44.18|45.84|44.44|45.58|44.18|173
1658080500000|2022-07-17 17:55:00|45.59|44.19|45.14|43.74|45.65|44.25|44.94|43.54|274
1658080800000|2022-07-17 18:00:00|45.13|43.73|45.07|43.67|45.21|43.81|44.94|43.54|340
1658081100000|2022-07-17 18:05:00|45.06|43.66|45.05|43.65|45.15|43.75|44.96|43.56|253
1658081400000|2022-07-17 18:10:00|45.06|43.66|45.06|43.66|45.09|43.69|45.02|43.62|142
1658081700000|2022-07-17 18:15:00|45.05|43.65|45.21|43.81|45.23|43.83|45.05|43.65|172
1658082000000|2022-07-17 18:20:00|45.2|43.8|45.28|43.88|45.31|43.91|45.2|43.8|160
1658082300000|2022-07-17 18:25:00|45.27|43.87|45.24|43.84|45.29|43.89|45.14|43.74|135
1658082600000|2022-07-17 18:30:00|45.25|43.85|45.32|43.92|45.34|43.94|45.25|43.85|70
1658082900000|2022-07-17 18:35:00|45.33|43.93|45.3|43.9|45.33|43.93|45.28|43.88|80
1658083200000|2022-07-17 18:40:00|45.29|43.89|45.35|43.95|45.37|43.97|45.26|43.86|113
1658083500000|2022-07-17 18:45:00|45.34|43.94|45.29|43.89|45.36|43.96|45.29|43.89|70
1658083800000|2022-07-17 18:50:00|45.3|43.9|45.2|43.8|45.3|43.9|45.18|43.78|115
1658084100000|2022-07-17 18:55:00|45.21|43.81|45.23|43.83|45.26|43.86|45.19|43.79|86
1658084400000|2022-07-17 19:00:00|45.24|43.84|45.34|43.94|45.34|43.94|45.17|43.77|141
1658084700000|2022-07-17 19:05:00|45.33|43.93|45.27|43.87|45.43|44.03|45.27|43.87|82
1658085000000|2022-07-17 19:10:00|45.26|43.86|45.18|43.78|45.27|43.87|45.17|43.77|130
1658085300000|2022-07-17 19:15:00|45.17|43.77|45.28|43.88|45.31|43.91|45.17|43.77|88
1658085600000|2022-07-17 19:20:00|45.29|43.89|45.3|43.9|45.36|43.96|45.29|43.89|52
1658085900000|2022-07-17 19:25:00|45.31|43.91|45.34|43.94|45.39|43.99|45.3|43.9|94
1658086200000|2022-07-17 19:30:00|45.35|43.95|45.45|44.05|45.49|44.09|45.34|43.94|106
1658086500000|2022-07-17 19:35:00|45.46|44.06|45.36|43.96|45.47|44.07|45.36|43.96|122
1658086800000|2022-07-17 19:40:00|45.35|43.95|45.47|44.07|45.53|44.13|45.34|43.94|93
1658087100000|2022-07-17 19:45:00|45.48|44.08|45.46|44.06|45.5|44.1|45.45|44.05|43
1658087400000|2022-07-17 19:50:00|45.47|44.07|45.42|44.02|45.47|44.07|45.37|43.97|82
1658087700000|2022-07-17 19:55:00|45.43|44.03|45.39|43.99|45.46|44.06|45.38|43.98|101
1658088000000|2022-07-17 20:00:00|45.38|43.98|45.38|43.98|45.4|44|45.3|43.9|99
1658088300000|2022-07-17 20:05:00|45.39|43.99|45.34|43.94|45.39|43.99|45.29|43.89|55
1658088600000|2022-07-17 20:10:00|45.33|43.93|45.3|43.9|45.37|43.97|45.29|43.89|47
1658088900000|2022-07-17 20:15:00|45.31|43.91|45.28|43.88|45.32|43.92|45.21|43.81|57
1658089200000|2022-07-17 20:20:00|45.29|43.89|45.38|43.98|45.38|43.98|45.25|43.85|47
1658089500000|2022-07-17 20:25:00|45.39|43.99|45.42|44.02|45.44|44.04|45.38|43.98|32
1658089800000|2022-07-17 20:30:00|45.41|44.01|45.42|44.02|45.45|44.05|45.39|43.99|45
1658090100000|2022-07-17 20:35:00|45.41|44.01|45.31|43.91|45.41|44.01|45.27|43.87|51
1658090400000|2022-07-17 20:40:00|45.3|43.9|45.26|43.86|45.32|43.92|45.22|43.82|63
1658090700000|2022-07-17 20:45:00|45.25|43.85|45.32|43.92|45.33|43.93|45.25|43.85|51
1658091000000|2022-07-17 20:50:00|45.33|43.93|45.38|43.98|45.41|44.01|45.33|43.93|66
1658091300000|2022-07-17 20:55:00|45.37|43.97|45.31|43.91|45.38|43.98|45.27|43.87|47
1658091600000|2022-07-17 21:00:00|45.32|43.92|45.42|44.02|45.43|44.03|45.22|43.82|104
1658091900000|2022-07-17 21:05:00|45.43|44.03|45.49|44.09|45.51|44.11|45.37|43.97|92
1658092200000|2022-07-17 21:10:00|45.5|44.1|45.48|44.08|45.51|44.11|45.47|44.07|18
1658092500000|2022-07-17 21:15:00|45.47|44.07|45.51|44.11|45.6|44.2|45.45|44.05|95
1658092800000|2022-07-17 21:20:00|45.52|44.12|45.56|44.16|45.57|44.17|45.51|44.11|40
1658093100000|2022-07-17 21:25:00|45.55|44.15|45.62|44.22|45.62|44.22|45.54|44.14|40
1658093400000|2022-07-17 21:30:00|45.61|44.21|45.6|44.2|45.63|44.23|45.59|44.19|37
1658093700000|2022-07-17 21:35:00|45.61|44.21|45.57|44.17|45.63|44.23|45.53|44.13|51
1658094000000|2022-07-17 21:40:00|45.58|44.18|45.52|44.12|45.59|44.19|45.52|44.12|29
1658094300000|2022-07-17 21:45:00|45.51|44.11|45.51|44.11|45.56|44.16|45.5|44.1|22
1658094600000|2022-07-17 21:50:00|45.5|44.1|45.66|44.26|45.66|44.26|45.48|44.08|69
1658094900000|2022-07-17 21:55:00|45.67|44.27|45.67|44.27|45.71|44.31|45.63|44.23|31
1658095200000|2022-07-17 22:00:00|45.68|44.28|45.6|44.2|45.75|44.35|45.56|44.16|139
1658095500000|2022-07-17 22:05:00|45.61|44.21|45.57|44.17|45.61|44.21|45.51|44.11|81
1658095800000|2022-07-17 22:10:00|45.58|44.18|45.6|44.2|45.6|44.2|45.54|44.14|57
1658096100000|2022-07-17 22:15:00|45.61|44.21|45.47|44.07|45.61|44.21|45.4|44|120
1658096400000|2022-07-17 22:20:00|45.48|44.08|45.59|44.19|45.62|44.22|45.47|44.07|103
1658096700000|2022-07-17 22:25:00|45.6|44.2|45.67|44.27|45.67|44.27|45.6|44.2|60
1658097000000|2022-07-17 22:30:00|45.66|44.26|45.75|44.35|45.78|44.38|45.65|44.25|78
1658097300000|2022-07-17 22:35:00|45.74|44.34|45.78|44.38|45.83|44.43|45.74|44.34|57
1658097600000|2022-07-17 22:40:00|45.79|44.39|45.8|44.4|45.81|44.41|45.77|44.37|55
1658097900000|2022-07-17 22:45:00|45.81|44.41|45.79|44.39|45.81|44.41|45.76|44.36|82
1658098200000|2022-07-17 22:50:00|45.8|44.4|45.86|44.46|45.88|44.48|45.78|44.38|90
1658098500000|2022-07-17 22:55:00|45.87|44.47|45.93|44.53|45.94|44.54|45.86|44.46|44
1658098800000|2022-07-17 23:00:00|45.94|44.54|45.89|44.49|45.94|44.54|45.86|44.46|122
1658099100000|2022-07-17 23:05:00|45.9|44.5|46.05|44.65|46.08|44.68|45.89|44.49|81
1658099400000|2022-07-17 23:10:00|46.04|44.64|46.03|44.63|46.17|44.77|46|44.6|87
1658099700000|2022-07-17 23:15:00|46.02|44.62|46.1|44.7|46.14|44.74|46|44.6|84
1658100000000|2022-07-17 23:20:00|46.11|44.71|45.93|44.53|46.11|44.71|45.9|44.5|103
1658100300000|2022-07-17 23:25:00|45.94|44.54|45.62|44.22|45.95|44.55|45.62|44.22|188
1658100600000|2022-07-17 23:30:00|45.61|44.21|45.66|44.26|45.69|44.29|45.6|44.2|101
1658100900000|2022-07-17 23:35:00|45.65|44.25|45.68|44.28|45.69|44.29|45.54|44.14|186
1658101200000|2022-07-17 23:40:00|45.69|44.29|45.7|44.3|45.73|44.33|45.66|44.26|94
1658101500000|2022-07-17 23:45:00|45.69|44.29|45.63|44.23|45.75|44.35|45.63|44.23|102
1658101800000|2022-07-17 23:50:00|45.62|44.22|45.39|43.99|45.67|44.27|45.37|43.97|141
1658102100000|2022-07-17 23:55:00|45.4|44|45.46|44.06|45.46|44.06|45.36|43.96|93
1658102400000|2022-07-18 00:00:00|45.47|44.07|45.62|44.22|45.63|44.23|45.43|44.03|240
1658102700000|2022-07-18 00:05:00|45.63|44.23|45.67|44.27|45.75|44.35|45.63|44.23|176
1658103000000|2022-07-18 00:10:00|45.66|44.26|45.78|44.38|45.79|44.39|45.66|44.26|173
1658103300000|2022-07-18 00:15:00|45.77|44.37|45.7|44.3|45.79|44.39|45.66|44.26|106
1658103600000|2022-07-18 00:20:00|45.69|44.29|45.83|44.43|45.88|44.48|45.62|44.22|145
1658103900000|2022-07-18 00:25:00|45.84|44.44|45.7|44.3|45.89|44.49|45.68|44.28|131
1658104200000|2022-07-18 00:30:00|45.69|44.29|45.76|44.36|45.8|44.4|45.62|44.22|137
1658104500000|2022-07-18 00:35:00|45.75|44.35|45.52|44.12|45.76|44.36|45.49|44.09|174
1658104800000|2022-07-18 00:40:00|45.53|44.13|45.38|43.98|45.54|44.14|45.35|43.95|134
1658105100000|2022-07-18 00:45:00|45.37|43.97|45.33|43.93|45.39|43.99|45.32|43.92|100
1658105400000|2022-07-18 00:50:00|45.34|43.94|45.32|43.92|45.34|43.94|45.27|43.87|127
1658105700000|2022-07-18 00:55:00|45.33|43.93|45.45|44.05|45.46|44.06|45.31|43.91|130
1658106000000|2022-07-18 01:00:00|45.46|44.06|45.55|44.15|45.59|44.19|45.43|44.03|139
1658106300000|2022-07-18 01:05:00|45.54|44.14|45.68|44.28|45.7|44.3|45.53|44.13|68
1658106600000|2022-07-18 01:10:00|45.69|44.29|45.98|44.58|46.05|44.65|45.67|44.27|228
1658106900000|2022-07-18 01:15:00|45.99|44.59|46.24|44.84|46.4|45|45.99|44.59|259
1658107200000|2022-07-18 01:20:00|46.25|44.85|46.21|44.81|46.25|44.85|46.12|44.72|162
1658107500000|2022-07-18 01:25:00|46.2|44.8|46.19|44.79|46.22|44.82|46.14|44.74|118
1658107800000|2022-07-18 01:30:00|46.2|44.8|46.24|44.84|46.25|44.85|46.09|44.69|147
1658108100000|2022-07-18 01:35:00|46.25|44.85|46.12|44.72|46.25|44.85|46.12|44.72|127
1658108400000|2022-07-18 01:40:00|46.13|44.73|46.23|44.83|46.29|44.89|46.13|44.73|102
1658108700000|2022-07-18 01:45:00|46.24|44.84|46.23|44.83|46.26|44.86|46.21|44.81|81
1658109000000|2022-07-18 01:50:00|46.22|44.82|46.14|44.74|46.27|44.87|46.14|44.74|94
1658109300000|2022-07-18 01:55:00|46.15|44.75|46.19|44.79|46.22|44.82|46.14|44.74|89
1658109600000|2022-07-18 02:00:00|46.2|44.8|46.13|44.73|46.34|44.94|46.12|44.72|148
1658109900000|2022-07-18 02:05:00|46.12|44.72|46.25|44.85|46.25|44.85|46.07|44.67|92
1658110200000|2022-07-18 02:10:00|46.26|44.86|46.3|44.9|46.35|44.95|46.18|44.78|82
1658110500000|2022-07-18 02:15:00|46.31|44.91|46.38|44.98|46.38|44.98|46.3|44.9|76
1658110800000|2022-07-18 02:20:00|46.39|44.99|46.42|45.02|46.43|45.03|46.35|44.95|106
1658111100000|2022-07-18 02:25:00|46.41|45.01|46.37|44.97|46.42|45.02|46.29|44.89|71
1658111400000|2022-07-18 02:30:00|46.36|44.96|46.37|44.97|46.44|45.04|46.3|44.9|102
1658111700000|2022-07-18 02:35:00|46.36|44.96|46.41|45.01|46.45|45.05|46.35|44.95|119
1658112000000|2022-07-18 02:40:00|46.4|45|46.66|45.26|46.67|45.27|46.39|44.99|207
1658112300000|2022-07-18 02:45:00|46.65|45.25|46.69|45.29|46.73|45.33|46.59|45.19|339
1658112600000|2022-07-18 02:50:00|46.7|45.3|46.77|45.37|46.83|45.43|46.64|45.24|276
1658112900000|2022-07-18 02:55:00|46.78|45.38|46.8|45.4|46.85|45.45|46.74|45.34|193
1658113200000|2022-07-18 03:00:00|46.81|45.41|46.89|45.49|46.91|45.51|46.77|45.37|194
1658113500000|2022-07-18 03:05:00|46.88|45.48|46.89|45.49|46.95|45.55|46.86|45.46|162
1658113800000|2022-07-18 03:10:00|46.88|45.48|46.61|45.21|46.9|45.5|46.6|45.2|102
1658114100000|2022-07-18 03:15:00|46.6|45.2|46.73|45.33|46.74|45.34|46.6|45.2|180
1658114400000|2022-07-18 03:20:00|46.72|45.32|46.84|45.44|46.86|45.46|46.72|45.32|127
1658114700000|2022-07-18 03:25:00|46.83|45.43|46.91|45.51|46.95|45.55|46.83|45.43|129
1658115000000|2022-07-18 03:30:00|46.92|45.52|46.79|45.39|46.92|45.52|46.76|45.36|85
1658115300000|2022-07-18 03:35:00|46.8|45.4|46.71|45.31|46.82|45.42|46.71|45.31|124
1658115600000|2022-07-18 03:40:00|46.72|45.32|46.66|45.26|46.73|45.33|46.63|45.23|147
1658115900000|2022-07-18 03:45:00|46.65|45.25|46.62|45.22|46.69|45.29|46.61|45.21|102
1658116200000|2022-07-18 03:50:00|46.61|45.21|46.55|45.15|46.63|45.23|46.53|45.13|97
1658116500000|2022-07-18 03:55:00|46.56|45.16|46.57|45.17|46.61|45.21|46.55|45.15|102
1658116800000|2022-07-18 04:00:00|46.58|45.18|46.48|45.08|46.61|45.21|46.46|45.06|80
1658117100000|2022-07-18 04:05:00|46.49|45.09|46.51|45.11|46.55|45.15|46.45|45.05|101
1658117400000|2022-07-18 04:10:00|46.52|45.12|46.49|45.09|46.58|45.18|46.49|45.09|45
1658117700000|2022-07-18 04:15:00|46.5|45.1|46.47|45.07|46.53|45.13|46.45|45.05|64
1658118000000|2022-07-18 04:20:00|46.48|45.08|46.38|44.98|46.5|45.1|46.37|44.97|76
1658118300000|2022-07-18 04:25:00|46.37|44.97|46.54|45.14|46.57|45.17|46.32|44.92|166
1658118600000|2022-07-18 04:30:00|46.55|45.15|46.56|45.16|46.6|45.2|46.55|45.15|90
1658118900000|2022-07-18 04:35:00|46.55|45.15|46.6|45.2|46.62|45.22|46.55|45.15|86
1658119200000|2022-07-18 04:40:00|46.61|45.21|46.66|45.26|46.66|45.26|46.55|45.15|93
1658119500000|2022-07-18 04:45:00|46.65|45.25|46.6|45.2|46.69|45.29|46.59|45.19|74
1658119800000|2022-07-18 04:50:00|46.59|45.19|46.6|45.2|46.63|45.23|46.56|45.16|105
1658120100000|2022-07-18 04:55:00|46.61|45.21|46.7|45.3|46.7|45.3|46.61|45.21|73
1658120400000|2022-07-18 05:00:00|46.71|45.31|46.74|45.34|46.8|45.4|46.66|45.26|129
1658120700000|2022-07-18 05:05:00|46.75|45.35|46.89|45.49|46.96|45.56|46.74|45.34|214
1658121000000|2022-07-18 05:10:00|46.9|45.5|46.82|45.42|46.93|45.53|46.81|45.41|136
1658121300000|2022-07-18 05:15:00|46.83|45.43|47.17|45.77|47.19|45.79|46.83|45.43|237
1658121600000|2022-07-18 05:20:00|47.15|45.75|47.07|45.67|47.22|45.82|47.06|45.66|171
1658121900000|2022-07-18 05:25:00|47.06|45.66|47.25|45.85|47.26|45.86|47.05|45.65|135
1658122200000|2022-07-18 05:30:00|47.26|45.86|47.56|46.16|47.63|46.23|47.25|45.85|258
1658122500000|2022-07-18 05:35:00|47.55|46.15|47.65|46.25|47.69|46.29|47.42|46.02|177
1658122800000|2022-07-18 05:40:00|47.66|46.26|47.74|46.34|47.77|46.37|47.55|46.15|301
1658123100000|2022-07-18 05:45:00|47.75|46.35|47.69|46.29|47.78|46.38|47.55|46.15|161
1658123400000|2022-07-18 05:50:00|47.68|46.28|47.81|46.41|47.83|46.43|47.68|46.28|177
1658123700000|2022-07-18 05:55:00|47.8|46.4|47.86|46.46|47.86|46.46|47.77|46.37|169
1658124000000|2022-07-18 06:00:00|47.87|46.47|47.73|46.33|47.91|46.51|47.7|46.3|137
1658124300000|2022-07-18 06:05:00|47.74|46.34|47.78|46.38|47.83|46.43|47.71|46.31|63
1658124600000|2022-07-18 06:10:00|47.77|46.37|47.62|46.22|47.77|46.37|47.62|46.22|79
1658124900000|2022-07-18 06:15:00|47.63|46.23|47.91|46.51|47.95|46.55|47.63|46.23|156
1658125200000|2022-07-18 06:20:00|47.9|46.5|48.09|46.69|48.1|46.7|47.86|46.46|193
1658125500000|2022-07-18 06:25:00|48.08|46.68|47.87|46.47|48.08|46.68|47.85|46.45|150
1658125800000|2022-07-18 06:30:00|47.88|46.48|48.07|46.67|48.17|46.77|47.88|46.48|247
1658126100000|2022-07-18 06:35:00|48.08|46.68|48.25|46.85|48.3|46.9|48.06|46.66|286
1658126400000|2022-07-18 06:40:00|48.24|46.84|48.04|46.64|48.3|46.9|48.04|46.64|171
1658126700000|2022-07-18 06:45:00|48.06|46.66|48.13|46.73|48.16|46.76|48.06|46.66|165
1658127000000|2022-07-18 06:50:00|48.12|46.72|48.16|46.76|48.22|46.82|48.12|46.72|127
1658127300000|2022-07-18 06:55:00|48.15|46.75|48.1|46.7|48.21|46.81|48.09|46.69|105
1658127600000|2022-07-18 07:00:00|48.09|46.69|48.17|46.77|48.23|46.83|48.08|46.68|123
1658127900000|2022-07-18 07:05:00|48.18|46.78|48.25|46.85|48.32|46.92|48.15|46.75|166
1658128200000|2022-07-18 07:10:00|48.26|46.86|48.17|46.77|48.35|46.95|48.15|46.75|128
1658128500000|2022-07-18 07:15:00|48.16|46.76|47.98|46.58|48.17|46.77|47.91|46.51|173
1658128800000|2022-07-18 07:20:00|47.97|46.57|47.94|46.54|48.01|46.61|47.82|46.42|194
1658129100000|2022-07-18 07:25:00|47.93|46.53|48.02|46.62|48.04|46.64|47.91|46.51|163
1658129400000|2022-07-18 07:30:00|48.01|46.61|48.03|46.63|48.06|46.66|47.93|46.53|176
1658129700000|2022-07-18 07:35:00|48.02|46.62|47.98|46.58|48.11|46.71|47.98|46.58|131
1658130000000|2022-07-18 07:40:00|47.97|46.57|47.98|46.58|48.01|46.61|47.95|46.55|86
1658130300000|2022-07-18 07:45:00|47.99|46.59|48.1|46.7|48.1|46.7|47.98|46.58|98
1658130600000|2022-07-18 07:50:00|48.09|46.69|48.15|46.75|48.24|46.84|48.06|46.66|129
1658130900000|2022-07-18 07:55:00|48.16|46.76|48.17|46.77|48.23|46.83|48.14|46.74|116
1658131200000|2022-07-18 08:00:00|48.18|46.78|48.32|46.92|48.38|46.98|48.11|46.71|173
1658131500000|2022-07-18 08:05:00|48.31|46.91|48.41|47.01|48.48|47.08|48.3|46.9|313
1658131800000|2022-07-18 08:10:00|48.42|47.02|48.32|46.92|48.43|47.03|48.25|46.85|160
1658132100000|2022-07-18 08:15:00|48.31|46.91|48.33|46.93|48.37|46.97|48.16|46.76|106
1658132400000|2022-07-18 08:20:00|48.35|46.95|48.21|46.81|48.47|47.07|48.2|46.8|175
1658132700000|2022-07-18 08:25:00|48.22|46.82|47.9|46.5|48.22|46.82|47.88|46.48|199
1658133000000|2022-07-18 08:30:00|47.91|46.51|48.08|46.68|48.1|46.7|47.9|46.5|130
1658133300000|2022-07-18 08:35:00|48.07|46.67|47.85|46.45|48.08|46.68|47.82|46.42|159
1658133600000|2022-07-18 08:40:00|47.86|46.46|47.93|46.53|47.95|46.55|47.84|46.44|91
1658133900000|2022-07-18 08:45:00|47.92|46.52|47.92|46.52|47.95|46.55|47.89|46.49|59
1658134200000|2022-07-18 08:50:00|47.91|46.51|47.97|46.57|47.98|46.58|47.88|46.48|69
1658134500000|2022-07-18 08:55:00|47.96|46.56|48.05|46.65|48.07|46.67|47.95|46.55|64
1658134800000|2022-07-18 09:00:00|48.07|46.67|48.13|46.73|48.16|46.76|48.04|46.64|133
1658135100000|2022-07-18 09:05:00|48.14|46.74|48.09|46.69|48.15|46.75|48.03|46.63|88
1658135400000|2022-07-18 09:10:00|48.1|46.7|48.15|46.75|48.17|46.77|48.09|46.69|55
1658135700000|2022-07-18 09:15:00|48.17|46.77|48.1|46.7|48.21|46.81|48.1|46.7|76
1658136000000|2022-07-18 09:20:00|48.11|46.71|48.28|46.88|48.34|46.94|48.11|46.71|105
1658136300000|2022-07-18 09:25:00|48.27|46.87|48.38|46.98|48.38|46.98|48.26|46.86|70
1658136600000|2022-07-18 09:30:00|48.39|46.99|48.55|47.15|48.72|47.32|48.37|46.97|219
1658136900000|2022-07-18 09:35:00|48.54|47.14|48.4|47|48.58|47.18|48.37|46.97|138
1658137200000|2022-07-18 09:40:00|48.41|47.01|48.64|47.24|48.7|47.3|48.34|46.94|144
1658137500000|2022-07-18 09:45:00|48.63|47.23|48.44|47.04|48.64|47.24|48.43|47.03|78
1658137800000|2022-07-18 09:50:00|48.45|47.05|48.54|47.14|48.59|47.19|48.42|47.02|82
1658138100000|2022-07-18 09:55:00|48.55|47.15|48.52|47.12|48.57|47.17|48.5|47.1|42
1658138400000|2022-07-18 10:00:00|48.53|47.13|48.4|47|48.54|47.14|48.39|46.99|102
1658138700000|2022-07-18 10:05:00|48.41|47.01|48.53|47.13|48.59|47.19|48.39|46.99|91
1658139000000|2022-07-18 10:10:00|48.52|47.12|48.48|47.08|48.56|47.16|48.46|47.06|68
1658139300000|2022-07-18 10:15:00|48.47|47.07|48.51|47.11|48.54|47.14|48.41|47.01|74
1658139600000|2022-07-18 10:20:00|48.52|47.12|48.69|47.29|48.73|47.33|48.49|47.09|95
1658139900000|2022-07-18 10:25:00|48.7|47.3|49.02|47.62|49.02|47.62|48.68|47.28|258
1658140200000|2022-07-18 10:30:00|49.03|47.63|49.17|47.77|49.19|47.79|48.93|47.53|278
1658140500000|2022-07-18 10:35:00|49.18|47.78|49.1|47.7|49.2|47.8|48.98|47.58|138
1658140800000|2022-07-18 10:40:00|49.11|47.71|49.61|48.21|49.69|48.29|49.03|47.63|184
1658141100000|2022-07-18 10:45:00|49.6|48.2|49.33|47.93|49.69|48.29|49.31|47.91|255
1658141400000|2022-07-18 10:50:00|49.32|47.92|49.22|47.82|49.36|47.96|49.11|47.71|163
1658141700000|2022-07-18 10:55:00|49.23|47.83|49.62|48.22|49.65|48.25|49.22|47.82|153
1658142000000|2022-07-18 11:00:00|49.61|48.21|50.3|48.9|50.46|49.06|49.48|48.08|464
1658142300000|2022-07-18 11:05:00|50.28|48.88|50.06|48.66|50.28|48.88|49.86|48.46|319
1658142600000|2022-07-18 11:10:00|50.07|48.67|50.16|48.76|50.16|48.76|49.93|48.53|147
1658142900000|2022-07-18 11:15:00|50.15|48.75|50.07|48.67|50.25|48.85|49.96|48.56|226
1658143200000|2022-07-18 11:20:00|50.08|48.68|50.15|48.75|50.15|48.75|49.98|48.58|106
1658143500000|2022-07-18 11:25:00|50.16|48.76|50.33|48.93|50.37|48.97|50.16|48.76|119
1658143800000|2022-07-18 11:30:00|50.34|48.94|50.22|48.82|50.36|48.96|50.19|48.79|94
1658144100000|2022-07-18 11:35:00|50.23|48.83|49.64|48.24|50.23|48.83|49.58|48.18|298
1658144400000|2022-07-18 11:40:00|49.63|48.23|49.52|48.12|49.64|48.24|49.38|47.98|307
1658144700000|2022-07-18 11:45:00|49.51|48.11|49.23|47.83|49.53|48.13|49.19|47.79|341
1658145000000|2022-07-18 11:50:00|49.22|47.82|49.37|47.97|49.47|48.07|49.22|47.82|205
1658145300000|2022-07-18 11:55:00|49.38|47.98|49.52|48.12|49.67|48.27|49.36|47.96|253
1658145600000|2022-07-18 12:00:00|49.54|48.14|49.61|48.21|49.68|48.28|49.44|48.04|232
1658145900000|2022-07-18 12:05:00|49.6|48.2|49.36|47.96|49.61|48.21|49.32|47.92|189
1658146200000|2022-07-18 12:10:00|49.37|47.97|49.54|48.14|49.54|48.14|49.35|47.95|87
1658146500000|2022-07-18 12:15:00|49.55|48.15|49.38|47.98|49.62|48.22|49.32|47.92|158
1658146800000|2022-07-18 12:20:00|49.39|47.99|49.19|47.79|49.43|48.03|49.16|47.76|204
1658147100000|2022-07-18 12:25:00|49.2|47.8|49.32|47.92|49.37|47.97|49.19|47.79|144
1658147400000|2022-07-18 12:30:00|49.33|47.93|49.55|48.15|49.61|48.21|49.29|47.89|232
1658147700000|2022-07-18 12:35:00|49.54|48.14|49.63|48.23|49.68|48.28|49.46|48.06|117
1658148000000|2022-07-18 12:40:00|49.62|48.22|49.61|48.21|49.68|48.28|49.49|48.09|102
1658148300000|2022-07-18 12:45:00|49.6|48.2|49.51|48.11|49.74|48.34|49.5|48.1|128
1658148600000|2022-07-18 12:50:00|49.5|48.1|49.6|48.2|49.61|48.21|49.5|48.1|91
1658148900000|2022-07-18 12:55:00|49.61|48.21|49.82|48.42|49.91|48.51|49.61|48.21|210
1658149200000|2022-07-18 13:00:00|49.81|48.41|49.68|48.28|49.83|48.43|49.66|48.26|180
1658149500000|2022-07-18 13:05:00|49.69|48.29|49.84|48.44|49.89|48.49|49.69|48.29|106
1658149800000|2022-07-18 13:10:00|49.85|48.45|50.17|48.77|50.18|48.78|49.82|48.42|166
1658150100000|2022-07-18 13:15:00|50.16|48.76|49.96|48.56|50.17|48.77|49.93|48.53|80
1658150400000|2022-07-18 13:20:00|49.95|48.55|49.95|48.55|50|48.6|49.84|48.44|78
1658150700000|2022-07-18 13:25:00|49.96|48.56|49.98|48.58|50.01|48.61|49.88|48.48|88
1658151000000|2022-07-18 13:30:00|49.99|48.59|50.09|48.69|50.21|48.81|49.88|48.48|312
1658151300000|2022-07-18 13:35:00|50.08|48.68|49.89|48.49|50.08|48.68|49.79|48.39|201
1658151600000|2022-07-18 13:40:00|49.88|48.48|49.75|48.35|49.89|48.49|49.65|48.25|242
1658151900000|2022-07-18 13:45:00|49.76|48.36|49.9|48.5|50|48.6|49.73|48.33|211
1658152200000|2022-07-18 13:50:00|49.91|48.51|49.9|48.5|50.02|48.62|49.85|48.45|149
1658152500000|2022-07-18 13:55:00|49.91|48.51|49.75|48.35|49.97|48.57|49.73|48.33|134
1658152800000|2022-07-18 14:00:00|49.76|48.36|49.77|48.37|49.89|48.49|49.68|48.28|172
1658153100000|2022-07-18 14:05:00|49.78|48.38|49.62|48.22|49.78|48.38|49.62|48.22|182
1658153400000|2022-07-18 14:10:00|49.63|48.23|49.61|48.21|49.69|48.29|49.47|48.07|186
1658153700000|2022-07-18 14:15:00|49.62|48.22|49.62|48.22|49.75|48.35|49.62|48.22|133
1658154000000|2022-07-18 14:20:00|49.6|48.2|49.53|48.13|49.68|48.28|49.5|48.1|59
1658154300000|2022-07-18 14:25:00|49.52|48.12|49.32|47.92|49.52|48.12|49.23|47.83|220
1658154600000|2022-07-18 14:30:00|49.33|47.93|49.58|48.18|49.63|48.23|49.32|47.92|213
1658154900000|2022-07-18 14:35:00|49.57|48.17|49.38|47.98|49.61|48.21|49.29|47.89|130
1658155200000|2022-07-18 14:40:00|49.37|47.97|49.41|48.01|49.45|48.05|49.37|47.97|87
1658155500000|2022-07-18 14:45:00|49.42|48.02|49.37|47.97|49.48|48.08|49.34|47.94|139
1658155800000|2022-07-18 14:50:00|49.36|47.96|49.49|48.09|49.5|48.1|49.35|47.95|78
1658156100000|2022-07-18 14:55:00|49.5|48.1|49.73|48.33|49.74|48.34|49.49|48.09|133
1658156400000|2022-07-18 15:00:00|49.74|48.34|49.75|48.35|49.76|48.36|49.65|48.25|112
1658156700000|2022-07-18 15:05:00|49.74|48.34|49.64|48.24|49.76|48.36|49.62|48.22|93
1658157000000|2022-07-18 15:10:00|49.65|48.25|49.67|48.27|49.77|48.37|49.62|48.22|101
1658157300000|2022-07-18 15:15:00|49.68|48.28|49.68|48.28|49.71|48.31|49.58|48.18|128
1658157600000|2022-07-18 15:20:00|49.69|48.29|49.8|48.4|49.82|48.42|49.65|48.25|111
1658157900000|2022-07-18 15:25:00|49.81|48.41|49.73|48.33|49.81|48.41|49.66|48.26|102
1658158200000|2022-07-18 15:30:00|49.74|48.34|49.8|48.4|49.81|48.41|49.6|48.2|103
1658158500000|2022-07-18 15:35:00|49.81|48.41|50.21|48.81|50.21|48.81|49.81|48.41|144
1658158800000|2022-07-18 15:40:00|50.2|48.8|50.08|48.68|50.25|48.85|50.03|48.63|189
1658159100000|2022-07-18 15:45:00|50.09|48.69|50.02|48.62|50.09|48.69|49.92|48.52|173
1658159400000|2022-07-18 15:50:00|50.03|48.63|50.08|48.68|50.1|48.7|50.01|48.61|114
1658159700000|2022-07-18 15:55:00|50.09|48.69|50.4|49|50.62|49.22|50.06|48.66|310
1658160000000|2022-07-18 16:00:00|50.41|49.01|50.17|48.77|50.45|49.05|50.14|48.74|333
1658160300000|2022-07-18 16:05:00|50.18|48.78|49.76|48.36|50.18|48.78|49.75|48.35|295
1658160600000|2022-07-18 16:10:00|49.77|48.37|49.93|48.53|49.94|48.54|49.74|48.34|241
1658160900000|2022-07-18 16:15:00|49.92|48.52|49.82|48.42|49.92|48.52|49.77|48.37|149
1658161200000|2022-07-18 16:20:00|49.81|48.41|49.78|48.38|49.83|48.43|49.74|48.34|139
1658161500000|2022-07-18 16:25:00|49.79|48.39|49.8|48.4|49.84|48.44|49.72|48.32|113
1658161800000|2022-07-18 16:30:00|49.81|48.41|49.93|48.53|50.02|48.62|49.79|48.39|115
1658162100000|2022-07-18 16:35:00|49.94|48.54|49.8|48.4|49.96|48.56|49.73|48.33|179
1658162400000|2022-07-18 16:40:00|49.79|48.39|49.51|48.11|49.8|48.4|49.45|48.05|156
1658162700000|2022-07-18 16:45:00|49.5|48.1|49.7|48.3|49.7|48.3|49.49|48.09|171
1658163000000|2022-07-18 16:50:00|49.71|48.31|49.63|48.23|49.71|48.31|49.63|48.23|80
1658163300000|2022-07-18 16:55:00|49.64|48.24|49.63|48.23|49.68|48.28|49.58|48.18|103
1658163600000|2022-07-18 17:00:00|49.62|48.22|49.6|48.2|49.67|48.27|49.58|48.18|137
1658163900000|2022-07-18 17:05:00|49.61|48.21|49.47|48.07|49.63|48.23|49.4|48|130
1658164200000|2022-07-18 17:10:00|49.46|48.06|49.49|48.09|49.51|48.11|49.44|48.04|138
1658164500000|2022-07-18 17:15:00|49.48|48.08|49.29|47.89|49.56|48.16|49.28|47.88|148
1658164800000|2022-07-18 17:20:00|49.28|47.88|49.03|47.63|49.31|47.91|48.93|47.53|198
1658165100000|2022-07-18 17:25:00|49.04|47.64|49.17|47.77|49.24|47.84|49|47.6|183
1658165400000|2022-07-18 17:30:00|49.18|47.78|49.09|47.69|49.29|47.89|49.01|47.61|157
1658165700000|2022-07-18 17:35:00|49.08|47.68|49.1|47.7|49.19|47.79|49.04|47.64|177
1658166000000|2022-07-18 17:40:00|49.11|47.71|48.96|47.56|49.14|47.74|48.93|47.53|136
1658166300000|2022-07-18 17:45:00|48.95|47.55|48.95|47.55|49.07|47.67|48.91|47.51|136
1658166600000|2022-07-18 17:50:00|48.96|47.56|48.95|47.55|49.11|47.71|48.94|47.54|170
1658166900000|2022-07-18 17:55:00|48.96|47.56|48.51|47.11|48.96|47.56|48.43|47.03|269
1658167200000|2022-07-18 18:00:00|48.52|47.12|48.54|47.14|48.56|47.16|48.36|46.96|194
1658167500000|2022-07-18 18:05:00|48.53|47.13|48.65|47.25|48.7|47.3|48.51|47.11|99
1658167800000|2022-07-18 18:10:00|48.64|47.24|48.73|47.33|48.78|47.38|48.57|47.17|145
1658168100000|2022-07-18 18:15:00|48.72|47.32|48.79|47.39|48.79|47.39|48.71|47.31|106
1658168400000|2022-07-18 18:20:00|48.8|47.4|48.81|47.41|48.85|47.45|48.74|47.34|85
1658168700000|2022-07-18 18:25:00|48.82|47.42|48.67|47.27|48.82|47.42|48.58|47.18|86
1658169000000|2022-07-18 18:30:00|48.66|47.26|48.63|47.23|48.7|47.3|48.57|47.17|105
1658169300000|2022-07-18 18:35:00|48.62|47.22|48.6|47.2|48.69|47.29|48.59|47.19|81
1658169600000|2022-07-18 18:40:00|48.61|47.21|48.44|47.04|48.61|47.21|48.43|47.03|109
1658169900000|2022-07-18 18:45:00|48.43|47.03|48.36|46.96|48.47|47.07|48.34|46.94|88
1658170200000|2022-07-18 18:50:00|48.37|46.97|48.29|46.89|48.37|46.97|48.22|46.82|99
1658170500000|2022-07-18 18:55:00|48.28|46.88|48.01|46.61|48.29|46.89|47.9|46.5|120
1658170800000|2022-07-18 19:00:00|48|46.6|47.9|46.5|48.07|46.67|47.86|46.46|152
1658171100000|2022-07-18 19:05:00|47.91|46.51|47.8|46.4|47.93|46.53|47.78|46.38|117
1658171400000|2022-07-18 19:10:00|47.81|46.41|47.66|46.26|47.81|46.41|47.49|46.09|143
1658171700000|2022-07-18 19:15:00|47.65|46.25|47.97|46.57|47.99|46.59|47.63|46.23|180
1658172000000|2022-07-18 19:20:00|47.96|46.56|48.02|46.62|48.12|46.72|47.96|46.56|119
1658172300000|2022-07-18 19:25:00|48.03|46.63|48.05|46.65|48.19|46.79|47.97|46.57|153
1658172600000|2022-07-18 19:30:00|48.04|46.64|48.01|46.61|48.1|46.7|47.97|46.57|100
1658172900000|2022-07-18 19:35:00|48|46.6|47.81|46.41|48.06|46.66|47.81|46.41|96
1658173200000|2022-07-18 19:40:00|47.82|46.42|47.84|46.44|47.88|46.48|47.8|46.4|117
1658173500000|2022-07-18 19:45:00|47.83|46.43|47.62|46.22|47.83|46.43|47.48|46.08|180
1658173800000|2022-07-18 19:50:00|47.61|46.21|47.91|46.51|47.94|46.54|47.59|46.19|219
1658174100000|2022-07-18 19:55:00|47.9|46.5|47.98|46.58|48.01|46.61|47.83|46.43|116
1658174400000|2022-07-18 20:00:00|47.97|46.57|47.9|46.5|48.01|46.61|47.86|46.46|131
1658174700000|2022-07-18 20:05:00|47.89|46.49|48.05|46.65|48.1|46.7|47.89|46.49|94
1658175000000|2022-07-18 20:10:00|48.04|46.64|48.01|46.61|48.07|46.67|48|46.6|66
1658175300000|2022-07-18 20:15:00|48|46.6|48.1|46.7|48.1|46.7|47.95|46.55|88
1658175600000|2022-07-18 20:20:00|48.09|46.69|48.21|46.81|48.23|46.83|48.08|46.68|114
1658175900000|2022-07-18 20:25:00|48.2|46.8|48.21|46.81|48.26|46.86|48.15|46.75|128
1658176200000|2022-07-18 20:30:00|48.2|46.8|48.35|46.95|48.35|46.95|48.2|46.8|90
1658176500000|2022-07-18 20:35:00|48.34|46.94|48.12|46.72|48.36|46.96|48.06|46.66|138
1658176800000|2022-07-18 20:40:00|48.11|46.71|48.09|46.69|48.15|46.75|47.96|46.56|117
1658177100000|2022-07-18 20:45:00|48.08|46.68|48.16|46.76|48.18|46.78|48.04|46.64|103
1658177400000|2022-07-18 20:50:00|48.17|46.77|48.21|46.81|48.23|46.83|48.15|46.75|63
1658177700000|2022-07-18 20:55:00|48.2|46.8|48.16|46.76|48.3|46.9|48.14|46.74|124
1658178000000|2022-07-18 21:00:00|48.15|46.75|48.01|46.61|48.17|46.77|48|46.6|122
1658178300000|2022-07-18 21:05:00|48.02|46.62|48.14|46.74|48.15|46.75|47.99|46.59|78
1658178600000|2022-07-18 21:10:00|48.13|46.73|48.32|46.92|48.37|46.97|48.11|46.71|129
1658178900000|2022-07-18 21:15:00|48.33|46.93|48.33|46.93|48.34|46.94|48.27|46.87|109
1658179200000|2022-07-18 21:20:00|48.34|46.94|48.36|46.96|48.37|46.97|48.28|46.88|62
1658179500000|2022-07-18 21:25:00|48.37|46.97|48.56|47.16|48.59|47.19|48.37|46.97|78
1658179800000|2022-07-18 21:30:00|48.55|47.15|48.52|47.12|48.56|47.16|48.52|47.12|16
1658180100000|2022-07-18 21:35:00|48.53|47.13|48.53|47.13|48.54|47.14|48.51|47.11|21
1658180400000|2022-07-18 21:40:00|48.54|47.14|48.64|47.24|48.66|47.26|48.53|47.13|53
1658180700000|2022-07-18 21:45:00|48.63|47.23|48.64|47.24|48.65|47.25|48.59|47.19|67
1658181000000|2022-07-18 21:50:00|48.65|47.25|48.46|47.06|48.66|47.26|48.45|47.05|41
1658181300000|2022-07-18 21:55:00|48.47|47.07|48.58|47.18|48.63|47.23|48.46|47.06|62
1658181600000|2022-07-18 22:00:00|48.59|47.19|48.51|47.11|48.62|47.22|48.48|47.08|126
1658181900000|2022-07-18 22:05:00|48.5|47.1|48.38|46.98|48.55|47.15|48.37|46.97|79
1658182200000|2022-07-18 22:10:00|48.39|46.99|48.77|47.37|48.81|47.41|48.38|46.98|173
1658182500000|2022-07-18 22:15:00|48.78|47.38|48.51|47.11|48.8|47.4|48.44|47.04|231
1658182800000|2022-07-18 22:20:00|48.52|47.12|48.44|47.04|48.57|47.17|48.36|46.96|170
1658183100000|2022-07-18 22:25:00|48.43|47.03|48.44|47.04|48.53|47.13|48.4|47|109
1658183400000|2022-07-18 22:30:00|48.43|47.03|48.51|47.11|48.51|47.11|48.28|46.88|163
1658183700000|2022-07-18 22:35:00|48.5|47.1|48.7|47.3|48.72|47.32|48.49|47.09|147
1658184000000|2022-07-18 22:40:00|48.71|47.31|48.68|47.28|48.71|47.31|48.56|47.16|113
1658184300000|2022-07-18 22:45:00|48.67|47.27|48.74|47.34|48.78|47.38|48.62|47.22|143
1658184600000|2022-07-18 22:50:00|48.75|47.35|48.97|47.57|48.97|47.57|48.75|47.35|148
1658184900000|2022-07-18 22:55:00|48.98|47.58|48.89|47.49|48.98|47.58|48.83|47.43|133
1658185200000|2022-07-18 23:00:00|48.88|47.48|48.96|47.56|49.01|47.61|48.81|47.41|203
1658185500000|2022-07-18 23:05:00|48.95|47.55|49.34|47.94|49.4|48|48.94|47.54|331
1658185800000|2022-07-18 23:10:00|49.33|47.93|49.31|47.91|49.52|48.12|49.24|47.84|333
1658186100000|2022-07-18 23:15:00|49.32|47.92|49.43|48.03|49.51|48.11|49.3|47.9|334
1658186400000|2022-07-18 23:20:00|49.42|48.02|49.7|48.3|49.77|48.37|49.41|48.01|295
1658186700000|2022-07-18 23:25:00|49.69|48.29|49.61|48.21|49.81|48.41|49.57|48.17|268
1658187000000|2022-07-18 23:30:00|49.62|48.22|49.59|48.19|49.78|48.38|49.47|48.07|310
1658187300000|2022-07-18 23:35:00|49.6|48.2|49.77|48.37|49.82|48.42|49.6|48.2|195
1658187600000|2022-07-18 23:40:00|49.78|48.38|49.88|48.48|49.89|48.49|49.67|48.27|234
1658187900000|2022-07-18 23:45:00|49.87|48.47|49.74|48.34|49.98|48.58|49.73|48.33|164
1658188200000|2022-07-18 23:50:00|49.73|48.33|49.81|48.41|49.88|48.48|49.7|48.3|188
1658188500000|2022-07-18 23:55:00|49.8|48.4|49.75|48.35|50.17|48.77|49.75|48.35|346
1658188800000|2022-07-19 00:00:00|49.74|48.34|49.71|48.31|49.76|48.36|49.32|47.92|386
1658189100000|2022-07-19 00:05:00|49.7|48.3|50.12|48.72|50.18|48.78|49.54|48.14|385
1658189400000|2022-07-19 00:10:00|50.13|48.73|50.61|49.21|50.84|49.44|50.09|48.69|576
1658189700000|2022-07-19 00:15:00|50.62|49.22|50.2|48.8|50.72|49.32|50.1|48.7|473
1658190000000|2022-07-19 00:20:00|50.19|48.79|50.03|48.63|50.34|48.94|49.97|48.57|398
1658190300000|2022-07-19 00:25:00|50.04|48.64|49.93|48.53|50.12|48.72|49.74|48.34|312
1658190600000|2022-07-19 00:30:00|49.92|48.52|49.5|48.1|50.03|48.63|49.47|48.07|361
1658190900000|2022-07-19 00:35:00|49.47|48.07|49.36|47.96|49.82|48.42|49.21|47.81|493
1658191200000|2022-07-19 00:40:00|49.35|47.95|49.38|47.98|49.6|48.2|49.35|47.95|338
1658191500000|2022-07-19 00:45:00|49.4|48|49.58|48.18|49.67|48.27|49.39|47.99|283
1658191800000|2022-07-19 00:50:00|49.59|48.19|49.3|48.6|49.79|48.75|49.26|48.17|211
1658192100000|2022-07-19 00:55:00|49.31|48.61|49.23|48.53|49.36|48.66|49.09|48.39|174
1658192400000|2022-07-19 01:00:00|49.22|48.52|49.51|48.11|49.62|48.53|49.21|48.05|157
1658192700000|2022-07-19 01:05:00|49.5|48.1|49.18|47.78|49.58|48.18|49.18|47.78|158
1658193000000|2022-07-19 01:10:00|49.19|47.79|49.26|47.86|49.3|47.9|49.1|47.7|228
1658193300000|2022-07-19 01:15:00|49.25|47.85|49.3|47.9|49.38|47.98|49.18|47.78|228
1658193600000|2022-07-19 01:20:00|49.29|47.89|49.16|47.76|49.3|47.9|49.13|47.73|230
1658193900000|2022-07-19 01:25:00|49.15|47.75|49.44|48.04|49.44|48.04|49.06|47.66|207
1658194200000|2022-07-19 01:30:00|49.45|48.05|49.3|47.9|49.5|48.1|49.3|47.9|220
1658194500000|2022-07-19 01:35:00|49.29|47.89|49.22|47.82|49.4|48|49.2|47.8|183
1658194800000|2022-07-19 01:40:00|49.23|47.83|49.05|47.65|49.25|47.85|49.03|47.63|154
1658195100000|2022-07-19 01:45:00|49.06|47.66|49.08|47.68|49.1|47.7|48.92|47.52|248
1658195400000|2022-07-19 01:50:00|49.07|47.67|49|47.6|49.1|47.7|48.92|47.52|134
1658195700000|2022-07-19 01:55:00|48.99|47.59|48.9|47.5|49.12|47.72|48.83|47.43|220
1658196000000|2022-07-19 02:00:00|48.91|47.51|48.82|47.42|48.94|47.54|48.75|47.35|218
1658196300000|2022-07-19 02:05:00|48.83|47.43|48.7|47.3|48.83|47.43|48.54|47.14|207
1658196600000|2022-07-19 02:10:00|48.71|47.31|48.54|47.14|48.72|47.32|48.52|47.12|178
1658196900000|2022-07-19 02:15:00|48.55|47.15|48.75|47.35|48.75|47.35|48.51|47.11|163
1658197200000|2022-07-19 02:20:00|48.74|47.34|48.8|47.4|48.86|47.46|48.7|47.3|101
1658197500000|2022-07-19 02:25:00|48.79|47.39|48.85|47.45|48.86|47.46|48.74|47.34|100
1658197800000|2022-07-19 02:30:00|48.84|47.44|48.78|47.38|48.87|47.47|48.72|47.32|119
1658198100000|2022-07-19 02:35:00|48.76|47.36|48.85|47.45|48.87|47.47|48.76|47.36|132
1658198400000|2022-07-19 02:40:00|48.86|47.46|48.86|47.46|48.91|47.51|48.82|47.42|141
1658198700000|2022-07-19 02:45:00|48.87|47.47|48.86|47.46|48.91|47.51|48.84|47.44|72
1658199000000|2022-07-19 02:50:00|48.87|47.47|48.79|47.39|48.9|47.5|48.79|47.39|70
1658199300000|2022-07-19 02:55:00|48.78|47.38|48.83|47.43|48.84|47.44|48.74|47.34|87
1658199600000|2022-07-19 03:00:00|48.84|47.44|48.77|47.37|48.85|47.45|48.69|47.29|124
1658199900000|2022-07-19 03:05:00|48.78|47.38|48.93|47.53|48.94|47.54|48.77|47.37|83
1658200200000|2022-07-19 03:10:00|48.94|47.54|48.62|47.92|48.99|47.93|48.53|47.49|104
1658200500000|2022-07-19 03:15:00|48.63|47.93|49.18|47.78|49.26|47.93|48.57|47.49|152
1658200800000|2022-07-19 03:20:00|49.19|47.79|49.21|47.81|49.36|47.96|49.17|47.77|167
1658201100000|2022-07-19 03:25:00|49.2|47.8|49.23|47.83|49.27|47.87|49.15|47.75|152
1658201400000|2022-07-19 03:30:00|49.24|47.84|49.33|47.93|49.34|47.94|49.2|47.8|151
1658201700000|2022-07-19 03:35:00|49.32|47.92|49.14|47.74|49.33|47.93|49.13|47.73|119
1658202000000|2022-07-19 03:40:00|49.15|47.75|49.01|47.61|49.16|47.76|49.01|47.61|118
1658202300000|2022-07-19 03:45:00|49|47.6|48.54|47.14|49.03|47.63|48.54|47.14|261
1658202600000|2022-07-19 03:50:00|48.55|47.15|48.49|47.09|48.63|47.23|48.38|46.98|194
1658202900000|2022-07-19 03:55:00|48.5|47.1|48.38|46.98|48.53|47.13|48.35|46.95|202
1658203200000|2022-07-19 04:00:00|48.39|46.99|48.22|46.82|48.47|47.07|48.21|46.81|210
1658203500000|2022-07-19 04:05:00|48.21|46.81|48.23|46.83|48.29|46.89|48.06|46.66|199
1658203800000|2022-07-19 04:10:00|48.24|46.84|48.15|46.75|48.26|46.86|48.12|46.72|134
1658204100000|2022-07-19 04:15:00|48.14|46.74|48.31|46.91|48.32|46.92|48.07|46.67|136
1658204400000|2022-07-19 04:20:00|48.3|46.9|48.44|47.04|48.45|47.05|48.29|46.89|83
1658204700000|2022-07-19 04:25:00|48.43|47.03|48.54|47.14|48.62|47.22|48.42|47.02|149
1658205000000|2022-07-19 04:30:00|48.55|47.15|48.61|47.21|48.61|47.21|48.47|47.07|129
1658205300000|2022-07-19 04:35:00|48.62|47.22|48.75|47.35|48.76|47.36|48.59|47.19|43
1658205600000|2022-07-19 04:40:00|48.76|47.36|48.75|47.35|48.79|47.39|48.69|47.29|119
1658205900000|2022-07-19 04:45:00|48.76|47.36|48.67|47.27|48.79|47.39|48.6|47.2|130
1658206200000|2022-07-19 04:50:00|48.65|47.25|48.73|47.33|48.79|47.39|48.63|47.23|120
1658206500000|2022-07-19 04:55:00|48.74|47.34|48.8|47.4|48.84|47.44|48.74|47.34|104
1658206800000|2022-07-19 05:00:00|48.79|47.39|48.82|47.42|48.82|47.42|48.73|47.33|101
1658207100000|2022-07-19 05:05:00|48.83|47.43|48.66|47.26|48.87|47.47|48.62|47.22|123
1658207400000|2022-07-19 05:10:00|48.65|47.25|48.92|47.52|48.92|47.52|48.62|47.22|85
1658207700000|2022-07-19 05:15:00|48.93|47.53|48.9|47.5|49.03|47.63|48.89|47.49|209
1658208000000|2022-07-19 05:20:00|48.89|47.49|49.02|47.62|49.09|47.69|48.88|47.48|177
1658208300000|2022-07-19 05:25:00|49.03|47.63|49.05|47.65|49.06|47.66|49.01|47.61|72
1658208600000|2022-07-19 05:30:00|49.07|47.67|49.12|47.72|49.17|47.77|49.03|47.63|149
1658208900000|2022-07-19 05:35:00|49.13|47.73|49.14|47.74|49.22|47.82|49.09|47.69|119
1658209200000|2022-07-19 05:40:00|49.15|47.75|49.21|47.81|49.21|47.81|49.14|47.74|89
1658209500000|2022-07-19 05:45:00|49.22|47.82|49.22|47.82|49.24|47.84|49.12|47.72|101
1658209800000|2022-07-19 05:50:00|49.23|47.83|49.29|47.89|49.3|47.9|49.19|47.79|53
1658210100000|2022-07-19 05:55:00|49.3|47.9|49.01|47.61|49.31|47.91|48.99|47.59|160
1658210400000|2022-07-19 06:00:00|49|47.6|49.02|47.62|49.11|47.95|48.65|47.58|94
1658210700000|2022-07-19 06:05:00|49.01|47.61|48.92|47.52|49.07|47.67|48.89|47.49|166
1658211000000|2022-07-19 06:10:00|48.91|47.51|48.93|47.53|48.97|47.57|48.86|47.46|117
1658211300000|2022-07-19 06:15:00|48.92|47.52|49.06|47.66|49.07|47.67|48.91|47.51|73
1658211600000|2022-07-19 06:20:00|49.07|47.67|49.3|47.9|49.31|47.91|49.07|47.67|82
1658211900000|2022-07-19 06:25:00|49.29|47.89|49.36|47.96|49.4|48|49.25|47.85|87
1658212200000|2022-07-19 06:30:00|49.37|47.97|49.4|48|49.47|48.07|49.3|47.9|154
1658212500000|2022-07-19 06:35:00|49.41|48.01|49.39|47.99|49.45|48.05|49.39|47.99|78
1658212800000|2022-07-19 06:40:00|49.38|47.98|48.76|47.36|49.39|47.99|48.76|47.36|207
1658213100000|2022-07-19 06:45:00|48.77|47.37|48.39|46.99|48.87|47.47|48.33|46.93|346
1658213400000|2022-07-19 06:50:00|48.38|46.98|48.59|47.19|48.66|47.26|48.37|46.97|229
1658213700000|2022-07-19 06:55:00|48.58|47.18|48.64|47.24|48.65|47.25|48.47|47.07|174
1658214000000|2022-07-19 07:00:00|48.65|47.25|48.82|47.42|48.87|47.47|48.62|47.22|164
1658214300000|2022-07-19 07:05:00|48.83|47.43|48.72|47.32|48.9|47.5|48.7|47.3|171
1658214600000|2022-07-19 07:10:00|48.71|47.31|48.96|47.56|49.01|47.61|48.71|47.31|154
1658214900000|2022-07-19 07:15:00|48.95|47.55|48.87|47.47|49.01|47.61|48.81|47.41|85
1658215200000|2022-07-19 07:20:00|48.86|47.46|48.79|47.39|48.89|47.49|48.78|47.38|71
1658215500000|2022-07-19 07:25:00|48.78|47.38|48.65|47.25|48.79|47.39|48.64|47.24|92
1658215800000|2022-07-19 07:30:00|48.64|47.24|48.46|47.06|48.67|47.27|48.46|47.06|161
1658216100000|2022-07-19 07:35:00|48.45|47.05|48.77|47.37|48.77|47.37|48.45|47.05|115
1658216400000|2022-07-19 07:40:00|48.76|47.36|48.42|47.02|48.77|47.37|48.42|47.02|106
1658216700000|2022-07-19 07:45:00|48.43|47.03|48.73|47.33|48.76|47.36|48.42|47.02|122
1658217000000|2022-07-19 07:50:00|48.72|47.32|48.59|47.19|48.75|47.35|48.57|47.17|68
1658217300000|2022-07-19 07:55:00|48.58|47.18|48.62|47.22|48.67|47.27|48.52|47.12|101
1658217600000|2022-07-19 08:00:00|48.63|47.23|48.47|47.07|48.67|47.27|48.43|47.03|134
1658217900000|2022-07-19 08:05:00|48.48|47.08|48.58|47.18|48.67|47.27|48.47|47.07|130
1658218200000|2022-07-19 08:10:00|48.59|47.19|48.82|47.42|48.83|47.43|48.54|47.14|85
1658218500000|2022-07-19 08:15:00|48.83|47.43|48.88|47.48|48.9|47.5|48.76|47.36|132
1658218800000|2022-07-19 08:20:00|48.87|47.47|48.73|47.33|48.88|47.48|48.73|47.33|138
1658219100000|2022-07-19 08:25:00|48.74|47.34|48.64|47.24|48.78|47.38|48.6|47.2|113
1658219400000|2022-07-19 08:30:00|48.63|47.23|48.89|47.49|48.95|47.55|48.62|47.22|133
1658219700000|2022-07-19 08:35:00|48.88|47.48|48.96|47.56|49.02|47.62|48.86|47.46|151
1658220000000|2022-07-19 08:40:00|48.97|47.57|49.02|47.62|49.1|47.7|48.96|47.56|141
1658220300000|2022-07-19 08:45:00|49.01|47.61|49.03|47.63|49.1|47.7|48.99|47.59|81
1658220600000|2022-07-19 08:50:00|49.04|47.64|49.01|47.61|49.1|47.7|49.01|47.61|65
1658220900000|2022-07-19 08:55:00|49|47.6|49.18|47.78|49.23|47.83|48.91|47.51|292
1658221200000|2022-07-19 09:00:00|49.19|47.79|49.07|47.67|49.19|47.79|49.07|47.67|106
1658221500000|2022-07-19 09:05:00|49.08|47.68|49.02|47.62|49.1|47.7|49.01|47.61|95
1658221800000|2022-07-19 09:10:00|49.03|47.63|48.9|47.5|49.07|47.67|48.89|47.49|105
1658222100000|2022-07-19 09:15:00|48.91|47.51|48.89|47.49|48.93|47.53|48.8|47.4|121
1658222400000|2022-07-19 09:20:00|48.88|47.48|49.03|47.63|49.1|47.7|48.84|47.44|164
1658222700000|2022-07-19 09:25:00|49.01|47.61|49.03|47.63|49.06|47.66|48.96|47.56|106
1658223000000|2022-07-19 09:30:00|49.02|47.62|49.06|47.66|49.07|47.67|48.97|47.57|112
1658223300000|2022-07-19 09:35:00|49.07|47.67|49|47.6|49.09|47.69|48.97|47.57|90
1658223600000|2022-07-19 09:40:00|48.99|47.59|48.93|47.53|49|47.6|48.89|47.49|54
1658223900000|2022-07-19 09:45:00|48.94|47.54|48.84|47.44|48.96|47.56|48.83|47.43|80
1658224200000|2022-07-19 09:50:00|48.85|47.45|49.02|47.62|49.06|47.66|48.74|47.34|72
1658224500000|2022-07-19 09:55:00|49.01|47.61|48.96|47.56|49.04|47.64|48.95|47.55|78
1658224800000|2022-07-19 10:00:00|48.95|47.55|48.97|47.57|49.03|47.63|48.94|47.54|88
1658225100000|2022-07-19 10:05:00|48.98|47.58|49.07|47.67|49.1|47.7|48.96|47.56|48
1658225400000|2022-07-19 10:10:00|49.08|47.68|49.08|47.68|49.1|47.7|49|47.6|59
1658225700000|2022-07-19 10:15:00|49.07|47.67|48.84|47.44|49.09|47.69|48.81|47.41|102
1658226000000|2022-07-19 10:20:00|48.85|47.45|48.94|47.54|48.99|47.59|48.82|47.42|112
1658226300000|2022-07-19 10:25:00|48.93|47.53|48.98|47.58|49.1|47.7|48.91|47.51|106
1658226600000|2022-07-19 10:30:00|48.97|47.57|48.94|47.54|49.06|47.66|48.93|47.53|124
1658226900000|2022-07-19 10:35:00|48.93|47.53|49.02|47.62|49.05|47.65|48.89|47.49|105
1658227200000|2022-07-19 10:40:00|49.03|47.63|49.3|47.9|49.32|47.92|49.03|47.63|203
1658227500000|2022-07-19 10:45:00|49.31|47.91|49.27|47.87|49.32|47.92|49.14|47.74|124
1658227800000|2022-07-19 10:50:00|49.28|47.88|49.43|48.03|49.64|48.24|49.28|47.88|194
1658228100000|2022-07-19 10:55:00|49.44|48.04|49.55|48.15|49.58|48.18|49.41|48.01|165
1658228400000|2022-07-19 11:00:00|49.56|48.16|49.75|48.35|49.75|48.35|49.55|48.15|165
1658228700000|2022-07-19 11:05:00|49.77|48.37|49.77|48.37|49.8|48.4|49.69|48.29|130
1658229000000|2022-07-19 11:10:00|49.78|48.38|49.87|48.47|49.87|48.47|49.78|48.38|80
1658229300000|2022-07-19 11:15:00|49.86|48.46|49.74|48.34|49.86|48.46|49.71|48.31|96
1658229600000|2022-07-19 11:20:00|49.73|48.33|49.77|48.37|49.79|48.39|49.62|48.22|136
1658229900000|2022-07-19 11:25:00|49.78|48.38|49.97|48.57|50.02|48.62|49.78|48.38|182
1658230200000|2022-07-19 11:30:00|49.98|48.58|49.9|48.5|49.99|48.59|49.86|48.46|97
1658230500000|2022-07-19 11:35:00|49.89|48.49|49.85|48.45|49.94|48.54|49.83|48.43|59
1658230800000|2022-07-19 11:40:00|49.84|48.44|49.48|48.08|49.84|48.44|49.4|48|159
1658231100000|2022-07-19 11:45:00|49.49|48.09|49.63|48.23|49.66|48.26|49.31|47.91|231
1658231400000|2022-07-19 11:50:00|49.64|48.24|49.71|48.31|49.88|48.48|49.62|48.22|199
1658231700000|2022-07-19 11:55:00|49.72|48.32|49.55|48.15|49.73|48.33|49.44|48.04|214
1658232000000|2022-07-19 12:00:00|49.56|48.16|49.73|48.33|49.75|48.35|49.54|48.14|101
1658232300000|2022-07-19 12:05:00|49.72|48.32|49.72|48.32|49.87|48.47|49.71|48.31|184
1658232600000|2022-07-19 12:10:00|49.71|48.31|49.62|48.22|49.72|48.32|49.57|48.17|236
1658232900000|2022-07-19 12:15:00|49.61|48.21|49.79|48.39|49.82|48.42|49.58|48.18|191
1658233200000|2022-07-19 12:20:00|49.78|48.38|49.76|48.36|49.82|48.42|49.71|48.31|103
1658233500000|2022-07-19 12:25:00|49.75|48.35|49.91|48.51|49.93|48.53|49.75|48.35|154
1658233800000|2022-07-19 12:30:00|49.9|48.5|50.24|48.84|50.29|48.89|49.82|48.42|258
1658234100000|2022-07-19 12:35:00|50.22|48.82|50.38|48.98|50.38|48.98|50.19|48.79|281
1658234400000|2022-07-19 12:40:00|50.39|48.99|50.34|48.94|50.45|49.05|50.3|48.9|156
1658234700000|2022-07-19 12:45:00|50.33|48.93|50.49|49.09|50.54|49.14|50.22|48.82|222
1658235000000|2022-07-19 12:50:00|50.5|49.1|50.67|49.27|50.69|49.29|50.43|49.03|195
1658235300000|2022-07-19 12:55:00|50.66|49.26|50.67|49.27|50.67|49.27|50.55|49.15|118
1658235600000|2022-07-19 13:00:00|50.68|49.28|50.42|49.02|50.8|49.4|50.36|48.96|205
1658235900000|2022-07-19 13:05:00|50.43|49.03|50.43|49.03|50.49|49.09|50.39|48.99|135
1658236200000|2022-07-19 13:10:00|50.44|49.04|50.55|49.15|50.67|49.27|50.34|48.94|200
1658236500000|2022-07-19 13:15:00|50.54|49.14|50.72|49.32|50.72|49.32|50.42|49.02|165
1658236800000|2022-07-19 13:20:00|50.71|49.31|51.02|49.62|51.02|49.62|50.7|49.3|281
1658237100000|2022-07-19 13:25:00|51.03|49.63|51.02|49.62|51.14|49.74|50.94|49.54|251
1658237400000|2022-07-19 13:30:00|51.03|49.63|51.3|49.9|51.43|50.03|50.93|49.53|397
1658237700000|2022-07-19 13:35:00|51.29|49.89|51.34|49.94|51.68|50.28|51.23|49.83|356
1658238000000|2022-07-19 13:40:00|51.33|49.93|50.96|49.56|51.35|49.95|50.91|49.51|294
1658238300000|2022-07-19 13:45:00|50.97|49.57|50.66|49.26|50.98|49.58|50.46|49.06|320
1658238600000|2022-07-19 13:50:00|50.67|49.27|50.87|49.47|50.88|49.48|50.63|49.23|229
1658238900000|2022-07-19 13:55:00|50.88|49.48|51.05|49.65|51.18|49.78|50.77|49.37|251
1658239200000|2022-07-19 14:00:00|51.06|49.66|50.83|49.43|51.07|49.67|50.82|49.42|217
1658239500000|2022-07-19 14:05:00|50.82|49.42|50.72|49.32|50.82|49.42|50.55|49.15|258
1658239800000|2022-07-19 14:10:00|50.71|49.31|50.62|49.22|50.72|49.32|50.49|49.09|266
1658240100000|2022-07-19 14:15:00|50.63|49.23|50.54|49.14|50.68|49.28|50.52|49.12|195
1658240400000|2022-07-19 14:20:00|50.55|49.15|50.68|49.28|50.7|49.3|50.54|49.14|177
1658240700000|2022-07-19 14:25:00|50.67|49.27|50.88|49.48|50.92|49.52|50.67|49.27|154
1658241000000|2022-07-19 14:30:00|50.89|49.49|50.77|49.37|50.95|49.55|50.69|49.29|151
1658241300000|2022-07-19 14:35:00|50.78|49.38|50.73|49.33|50.78|49.38|50.62|49.22|159
1658241600000|2022-07-19 14:40:00|50.74|49.34|50.93|49.53|50.95|49.55|50.66|49.26|175
1658241900000|2022-07-19 14:45:00|50.92|49.52|50.95|49.55|51.1|49.7|50.86|49.46|186
1658242200000|2022-07-19 14:50:00|50.96|49.56|51.11|49.71|51.24|49.84|50.92|49.52|249
1658242500000|2022-07-19 14:55:00|51.1|49.7|51.16|49.76|51.26|49.86|51.01|49.61|237
1658242800000|2022-07-19 15:00:00|51.17|49.77|51.04|49.64|51.35|49.95|51.04|49.64|215
1658243100000|2022-07-19 15:05:00|51.01|49.61|50.81|49.41|51.21|49.81|50.77|49.37|277
1658243400000|2022-07-19 15:10:00|50.8|49.4|50.81|49.41|51|49.6|50.71|49.31|273
1658243700000|2022-07-19 15:15:00|50.83|49.43|50.43|49.03|50.85|49.45|50.43|49.03|280
1658244000000|2022-07-19 15:20:00|50.44|49.04|50.44|49.04|50.49|49.09|49.85|48.45|386
1658244300000|2022-07-19 15:25:00|50.45|49.05|50.42|49.02|50.59|49.19|50.35|48.95|371
1658244600000|2022-07-19 15:30:00|50.43|49.03|50.46|49.06|50.69|49.29|50.41|49.01|313
1658244900000|2022-07-19 15:35:00|50.48|49.08|50.51|49.11|50.9|49.5|50.4|49|405
1658245200000|2022-07-19 15:40:00|50.5|49.1|50.4|49|50.52|49.12|50.22|48.82|292
1658245500000|2022-07-19 15:45:00|50.41|49.01|50.55|49.15|50.65|49.25|50.41|49.01|271
1658245800000|2022-07-19 15:50:00|50.54|49.14|50.7|49.3|50.73|49.33|50.54|49.14|224
1658246100000|2022-07-19 15:55:00|50.71|49.31|50.93|49.53|50.98|49.58|50.7|49.3|374
1658246400000|2022-07-19 16:00:00|50.94|49.54|51.27|49.87|51.42|50.02|50.81|49.41|407
1658246700000|2022-07-19 16:05:00|51.26|49.86|51.29|49.89|51.4|50|51.13|49.73|322
1658247000000|2022-07-19 16:10:00|51.28|49.88|51.2|49.8|51.45|50.05|51.13|49.73|316
1658247300000|2022-07-19 16:15:00|51.21|49.81|51.05|49.65|51.22|49.82|50.87|49.47|355
1658247600000|2022-07-19 16:20:00|51.06|49.66|51.54|50.14|51.54|50.14|51.03|49.63|281
1658247900000|2022-07-19 16:25:00|51.52|50.12|51.43|50.03|51.63|50.23|51.33|49.93|384
1658248200000|2022-07-19 16:30:00|51.42|50.02|51.78|50.38|51.78|50.38|51.36|49.96|375
1658248500000|2022-07-19 16:35:00|51.77|50.37|51.82|50.42|52|50.6|51.67|50.27|367
1658248800000|2022-07-19 16:40:00|51.81|50.41|51.7|50.3|51.97|50.57|51.67|50.27|244
1658249100000|2022-07-19 16:45:00|51.69|50.29|51.67|50.27|51.88|50.48|51.55|50.15|325
1658249400000|2022-07-19 16:50:00|51.66|50.26|51.57|50.17|51.67|50.27|51.4|50|299
1658249700000|2022-07-19 16:55:00|51.56|50.16|51.56|50.16|51.66|50.26|51.49|50.09|160
1658250000000|2022-07-19 17:00:00|51.55|50.15|51.5|50.1|51.64|50.24|51.41|50.01|211
1658250300000|2022-07-19 17:05:00|51.49|50.09|51.27|49.87|51.52|50.12|51.18|49.78|209
1658250600000|2022-07-19 17:10:00|51.26|49.86|51.37|49.97|51.4|50|51.24|49.84|185
1658250900000|2022-07-19 17:15:00|51.38|49.98|51.23|49.83|51.47|50.07|51.2|49.8|190
1658251200000|2022-07-19 17:20:00|51.22|49.82|51.28|49.88|51.3|49.9|51.09|49.69|190
1658251500000|2022-07-19 17:25:00|51.27|49.87|51.39|49.99|51.41|50.01|51.22|49.82|156
1658251800000|2022-07-19 17:30:00|51.4|50|51.58|50.18|51.73|50.33|51.4|50|207
1658252100000|2022-07-19 17:35:00|51.59|50.19|51.6|50.2|51.62|50.22|51.5|50.1|129
1658252400000|2022-07-19 17:40:00|51.62|50.22|51.57|50.17|51.62|50.22|51.53|50.13|121
1658252700000|2022-07-19 17:45:00|51.58|50.18|51.72|50.32|51.74|50.34|51.53|50.13|158
1658253000000|2022-07-19 17:50:00|51.73|50.33|51.75|50.35|51.75|50.35|51.62|50.22|164
1658253300000|2022-07-19 17:55:00|51.74|50.34|51.53|50.13|51.85|50.45|51.53|50.13|274
1658253600000|2022-07-19 18:00:00|51.54|50.14|51.65|50.25|51.68|50.28|51.47|50.07|184
1658253900000|2022-07-19 18:05:00|51.64|50.24|51.5|50.1|51.64|50.24|51.45|50.05|143
1658254200000|2022-07-19 18:10:00|51.49|50.09|51.28|49.88|51.53|50.13|51.28|49.88|134
1658254500000|2022-07-19 18:15:00|51.29|49.89|51.43|50.03|51.44|50.04|51.23|49.83|177
1658254800000|2022-07-19 18:20:00|51.42|50.02|51.74|50.34|51.74|50.34|51.42|50.02|178
1658255100000|2022-07-19 18:25:00|51.73|50.33|51.92|50.52|52.17|50.77|51.65|50.25|300
1658255400000|2022-07-19 18:30:00|51.93|50.53|51.98|50.58|52.05|50.65|51.72|50.32|236
1658255700000|2022-07-19 18:35:00|51.97|50.57|51.86|50.46|52.09|50.69|51.79|50.39|169
1658256000000|2022-07-19 18:40:00|51.85|50.45|51.57|50.17|51.86|50.46|51.56|50.16|209
1658256300000|2022-07-19 18:45:00|51.56|50.16|51.58|50.18|51.6|50.2|51.51|50.11|156
1658256600000|2022-07-19 18:50:00|51.59|50.19|51.76|50.36|51.8|50.4|51.57|50.17|149
1658256900000|2022-07-19 18:55:00|51.75|50.35|51.88|50.48|51.92|50.52|51.73|50.33|129
1658257200000|2022-07-19 19:00:00|51.87|50.47|51.87|50.47|51.91|50.51|51.69|50.29|196
1658257500000|2022-07-19 19:05:00|51.86|50.46|51.93|50.53|52.03|50.63|51.8|50.4|178
1658257800000|2022-07-19 19:10:00|51.92|50.52|52.13|50.73|52.15|50.75|51.83|50.43|175
1658258100000|2022-07-19 19:15:00|52.12|50.72|51.86|50.46|52.13|50.73|51.76|50.36|303
1658258400000|2022-07-19 19:20:00|51.85|50.45|51.77|50.37|51.86|50.46|51.69|50.29|200
1658258700000|2022-07-19 19:25:00|51.78|50.38|51.76|50.36|51.89|50.49|51.74|50.34|134
1658259000000|2022-07-19 19:30:00|51.77|50.37|51.46|50.06|51.84|50.44|51.45|50.05|178
1658259300000|2022-07-19 19:35:00|51.45|50.05|51.62|50.22|51.64|50.24|51.44|50.04|111
1658259600000|2022-07-19 19:40:00|51.61|50.21|51.77|50.37|51.77|50.37|51.58|50.18|105
1658259900000|2022-07-19 19:45:00|51.76|50.36|51.58|50.18|51.79|50.39|51.57|50.17|165
1658260200000|2022-07-19 19:50:00|51.59|50.19|51.28|49.88|51.62|50.22|51.25|49.85|216
1658260500000|2022-07-19 19:55:00|51.29|49.89|51.21|49.81|51.37|49.97|51.12|49.72|180
1658260800000|2022-07-19 20:00:00|51.2|49.8|51.75|50.35|51.75|50.35|51.14|49.74|278
1658261100000|2022-07-19 20:05:00|51.74|50.34|52.27|50.87|52.37|50.97|51.65|50.25|346
1658261400000|2022-07-19 20:10:00|52.28|50.88|52.27|50.87|52.3|50.9|52.02|50.62|277
1658261700000|2022-07-19 20:15:00|52.28|50.88|52.08|50.68|52.71|51.31|52.08|50.68|285
1658262000000|2022-07-19 20:20:00|52.06|50.66|52.44|51.04|52.44|51.04|52.05|50.65|209
1658262300000|2022-07-19 20:25:00|52.45|51.05|52.27|50.87|52.47|51.07|52.19|50.79|205
1658262600000|2022-07-19 20:30:00|52.26|50.86|52|50.6|52.26|50.86|51.96|50.56|241
1658262900000|2022-07-19 20:35:00|51.99|50.59|51.82|50.42|52.04|50.64|51.79|50.39|155
1658263200000|2022-07-19 20:40:00|51.83|50.43|51.81|50.41|51.86|50.46|51.78|50.38|107
1658263500000|2022-07-19 20:45:00|51.8|50.4|52.14|50.74|52.18|50.78|51.8|50.4|110
1658263800000|2022-07-19 20:50:00|52.13|50.73|52.69|51.29|52.77|51.37|52.11|50.71|207
1658264100000|2022-07-19 20:55:00|52.67|51.27|52.71|51.31|52.78|51.38|52.51|51.11|199
1658264400000|2022-07-19 21:00:00|52.72|51.32|52.85|51.45|52.89|51.49|52.68|51.28|128
1658264700000|2022-07-19 21:05:00|52.86|51.46|52.66|51.26|52.88|51.48|52.63|51.23|166
1658265000000|2022-07-19 21:10:00|52.68|51.28|52.98|51.58|52.99|51.59|52.67|51.27|107
1658265300000|2022-07-19 21:15:00|52.97|51.57|53|51.6|53|51.6|52.74|51.34|129
1658265600000|2022-07-19 21:20:00|53.01|51.61|53.16|51.76|53.28|51.88|53|51.6|152
1658265900000|2022-07-19 21:25:00|53.15|51.75|53.11|51.71|53.15|51.75|53|51.6|90
1658266200000|2022-07-19 21:30:00|53.09|51.69|53.2|51.8|53.2|51.8|52.97|51.57|95
1658266500000|2022-07-19 21:35:00|53.19|51.79|53.02|51.62|53.19|51.79|52.98|51.58|94
1658266800000|2022-07-19 21:40:00|53.01|51.61|52.97|51.57|53.03|51.63|52.83|51.43|99
1658267100000|2022-07-19 21:45:00|52.95|51.55|53.19|51.79|53.19|51.79|52.89|51.49|123
1658267400000|2022-07-19 21:50:00|53.2|51.8|53.14|51.74|53.21|51.81|53.09|51.69|100
1658267700000|2022-07-19 21:55:00|53.15|51.75|53|51.6|53.28|51.88|52.99|51.59|130
1658268000000|2022-07-19 22:00:00|52.99|51.59|52.9|51.5|53|51.6|52.82|51.42|141
1658268300000|2022-07-19 22:05:00|52.91|51.51|52.8|51.4|52.91|51.51|52.78|51.38|115
1658268600000|2022-07-19 22:10:00|52.81|51.41|52.77|51.37|52.83|51.43|52.72|51.32|78
1658268900000|2022-07-19 22:15:00|52.78|51.38|52.65|51.25|52.79|51.39|52.61|51.21|75
1658269200000|2022-07-19 22:20:00|52.66|51.26|52.72|51.32|52.76|51.36|52.62|51.22|128
1658269500000|2022-07-19 22:25:00|52.71|51.31|52.58|51.18|52.74|51.34|52.57|51.17|101
1658269800000|2022-07-19 22:30:00|52.59|51.19|52.38|50.98|52.65|51.25|52.35|50.95|110
1658270100000|2022-07-19 22:35:00|52.39|50.99|52.55|51.15|52.66|51.26|52.39|50.99|153
1658270400000|2022-07-19 22:40:00|52.54|51.14|52.4|51|52.59|51.19|52.32|50.92|146
1658270700000|2022-07-19 22:45:00|52.42|51.02|52.37|50.97|52.46|51.06|52.32|50.92|88
1658271000000|2022-07-19 22:50:00|52.38|50.98|52.39|50.99|52.44|51.04|52.33|50.93|74
1658271300000|2022-07-19 22:55:00|52.38|50.98|52.34|50.94|52.43|51.03|52.31|50.91|69
1658271600000|2022-07-19 23:00:00|52.35|50.95|52.45|51.05|52.6|51.2|52.35|50.95|202
1658271900000|2022-07-19 23:05:00|52.46|51.06|52.68|51.28|52.7|51.3|52.45|51.05|141
1658272200000|2022-07-19 23:10:00|52.67|51.27|52.69|51.29|52.73|51.33|52.59|51.19|120
1658272500000|2022-07-19 23:15:00|52.7|51.3|52.36|50.96|52.71|51.31|52.36|50.96|189
1658272800000|2022-07-19 23:20:00|52.35|50.95|52.22|50.82|52.38|50.98|52.22|50.82|219
1658273100000|2022-07-19 23:25:00|52.21|50.81|52.19|50.79|52.28|50.88|52.17|50.77|147
1658273400000|2022-07-19 23:30:00|52.2|50.8|52.28|50.88|52.37|50.97|52.19|50.79|202
1658273700000|2022-07-19 23:35:00|52.29|50.89|52.18|50.78|52.29|50.89|52.13|50.73|237
1658274000000|2022-07-19 23:40:00|52.17|50.77|52.06|50.66|52.2|50.8|51.98|50.58|223
1658274300000|2022-07-19 23:45:00|52.07|50.67|52.25|50.85|52.34|50.94|52.06|50.66|262
1658274600000|2022-07-19 23:50:00|52.26|50.86|52.21|50.81|52.36|50.96|52.21|50.81|181
1658274900000|2022-07-19 23:55:00|52.19|50.79|52.21|50.81|52.32|50.92|52.19|50.79|131
1658275200000|2022-07-20 00:00:00|52.2|50.8|52.11|50.71|52.37|50.97|52.09|50.69|239
1658275500000|2022-07-20 00:05:00|52.1|50.7|52.2|50.8|52.27|50.87|52.1|50.7|248
1658275800000|2022-07-20 00:10:00|52.21|50.81|51.79|50.39|52.23|50.83|51.79|50.39|274
1658276100000|2022-07-20 00:15:00|51.8|50.4|51.98|50.58|52.02|50.62|51.78|50.38|205
1658276400000|2022-07-20 00:20:00|51.99|50.59|52.05|50.65|52.05|50.65|51.84|50.44|240
1658276700000|2022-07-20 00:25:00|52.04|50.64|52.17|50.77|52.25|50.85|52|50.6|187
1658277000000|2022-07-20 00:30:00|52.18|50.78|52.12|50.72|52.26|50.86|52.11|50.71|139
1658277300000|2022-07-20 00:35:00|52.11|50.71|52.05|50.65|52.2|50.8|52.03|50.63|230
1658277600000|2022-07-20 00:40:00|52.06|50.66|51.63|50.23|52.06|50.66|51.54|50.14|332
1658277900000|2022-07-20 00:45:00|51.64|50.24|51.91|50.51|51.94|50.54|51.61|50.21|273
1658278200000|2022-07-20 00:50:00|51.9|50.5|51.82|50.42|51.92|50.52|51.75|50.35|246
1658278500000|2022-07-20 00:55:00|51.8|50.4|51.79|50.39|51.88|50.48|51.57|50.17|255
1658278800000|2022-07-20 01:00:00|51.81|50.41|51.85|50.45|51.9|50.5|51.73|50.33|213
1658279100000|2022-07-20 01:05:00|51.84|50.44|51.78|50.38|51.91|50.51|51.69|50.29|173
1658279400000|2022-07-20 01:10:00|51.79|50.39|51.96|50.56|51.98|50.58|51.79|50.39|142
1658279700000|2022-07-20 01:15:00|51.97|50.57|52.12|50.72|52.13|50.73|51.95|50.55|146
1658280000000|2022-07-20 01:20:00|52.13|50.73|52.17|50.77|52.17|50.77|52.07|50.67|132
1658280300000|2022-07-20 01:25:00|52.16|50.76|52.46|51.06|52.5|51.1|52.16|50.76|179
1658280600000|2022-07-20 01:30:00|52.45|51.05|52.57|51.17|52.68|51.28|52.44|51.04|182
1658280900000|2022-07-20 01:35:00|52.56|51.16|53.17|51.77|53.33|51.93|52.54|51.14|459
1658281200000|2022-07-20 01:40:00|53.18|51.78|53.6|52.2|53.64|52.24|53.14|51.74|428
1658281500000|2022-07-20 01:45:00|53.61|52.21|53.66|52.26|53.66|52.26|53.44|52.04|261
1658281800000|2022-07-20 01:50:00|53.67|52.27|53.44|52.04|53.67|52.27|53.42|52.02|193
1658282100000|2022-07-20 01:55:00|53.45|52.05|53.27|51.87|53.46|52.06|53.23|51.83|205
1658282400000|2022-07-20 02:00:00|53.26|51.86|53.25|51.85|53.29|51.89|53.15|51.75|212
1658282700000|2022-07-20 02:05:00|53.24|51.84|53.17|51.77|53.24|51.84|53.07|51.67|177
1658283000000|2022-07-20 02:10:00|53.18|51.78|53.39|51.99|53.4|52|53.13|51.73|191
1658283300000|2022-07-20 02:15:00|53.38|51.98|53.08|51.68|53.39|51.99|53.08|51.68|133
1658283600000|2022-07-20 02:20:00|53.09|51.69|53.1|51.7|53.15|51.75|52.99|51.59|132
1658283900000|2022-07-20 02:25:00|53.11|51.71|53.05|51.65|53.17|51.77|52.98|51.58|170
1658284200000|2022-07-20 02:30:00|53.04|51.64|53.21|51.81|53.23|51.83|52.97|51.57|178
1658284500000|2022-07-20 02:35:00|53.22|51.82|53.21|51.81|53.28|51.88|53.16|51.76|134
1658284800000|2022-07-20 02:40:00|53.19|51.79|53.12|51.72|53.19|51.79|53.11|51.71|68
1658285100000|2022-07-20 02:45:00|53.13|51.73|53.1|51.7|53.21|51.81|53.05|51.65|45
1658285400000|2022-07-20 02:50:00|53.11|51.71|53.13|51.73|53.15|51.75|53.05|51.65|101
1658285700000|2022-07-20 02:55:00|53.14|51.74|53.04|51.64|53.27|51.87|52.98|51.58|205
1658286000000|2022-07-20 03:00:00|53.05|51.65|53.05|51.65|53.24|51.84|52.97|51.57|249
1658286300000|2022-07-20 03:05:00|53.04|51.64|53.04|51.64|53.09|51.69|53|51.6|229
1658286600000|2022-07-20 03:10:00|53.03|51.63|53.02|51.62|53.05|51.65|52.97|51.57|199
1658286900000|2022-07-20 03:15:00|53.03|51.63|53.01|51.61|53.14|51.74|52.93|51.53|191
1658287200000|2022-07-20 03:20:00|53.02|51.62|53.08|51.68|53.08|51.68|52.89|51.49|106
1658287500000|2022-07-20 03:25:00|53.09|51.69|53.38|51.98|53.44|52.04|53.03|51.63|169
1658287800000|2022-07-20 03:30:00|53.39|51.99|53.09|51.69|53.47|52.07|53.09|51.69|234
1658288100000|2022-07-20 03:35:00|53.1|51.7|53.33|51.93|53.34|51.94|53.07|51.67|192
1658288400000|2022-07-20 03:40:00|53.32|51.92|53.43|52.03|53.48|52.08|53.27|51.87|315
1658288700000|2022-07-20 03:45:00|53.41|52.01|53.33|51.93|53.41|52.01|53.23|51.83|99
1658289000000|2022-07-20 03:50:00|53.32|51.92|53.3|51.9|53.33|51.93|53.21|51.81|72
1658289300000|2022-07-20 03:55:00|53.29|51.89|53.31|51.91|53.36|51.96|53.27|51.87|85
1658289600000|2022-07-20 04:00:00|53.3|51.9|53.28|51.88|53.36|51.96|53.21|51.81|89
1658289900000|2022-07-20 04:05:00|53.29|51.89|53.42|52.02|53.46|52.06|53.29|51.89|97
1658290200000|2022-07-20 04:10:00|53.43|52.03|53.54|52.14|53.57|52.17|53.43|52.03|71
1658290500000|2022-07-20 04:15:00|53.55|52.15|53.5|52.1|53.64|52.24|53.47|52.07|143
1658290800000|2022-07-20 04:20:00|53.49|52.09|53.29|51.89|53.5|52.1|53.23|51.83|152
1658291100000|2022-07-20 04:25:00|53.3|51.9|53.15|51.75|53.31|51.91|53.11|51.71|118
1658291400000|2022-07-20 04:30:00|53.14|51.74|53.15|51.75|53.23|51.83|53.1|51.7|73
1658291700000|2022-07-20 04:35:00|53.16|51.76|53.21|51.81|53.26|51.86|53.15|51.75|73
1658292000000|2022-07-20 04:40:00|53.2|51.8|53.3|51.9|53.32|51.92|53.18|51.78|80
1658292300000|2022-07-20 04:45:00|53.31|51.91|53.67|52.27|53.69|52.29|53.2|51.8|203
1658292600000|2022-07-20 04:50:00|53.66|52.26|53.85|52.45|54.23|52.83|53.66|52.26|253
1658292900000|2022-07-20 04:55:00|53.86|52.46|53.8|52.4|53.89|52.49|53.74|52.34|164
1658293200000|2022-07-20 05:00:00|53.81|52.41|53.83|52.43|53.86|52.46|53.69|52.29|130
1658293500000|2022-07-20 05:05:00|53.82|52.42|53.95|52.55|54.05|52.65|53.8|52.4|175
1658293800000|2022-07-20 05:10:00|53.94|52.54|53.8|52.4|53.95|52.55|53.75|52.35|118
1658294100000|2022-07-20 05:15:00|53.79|52.39|53.72|52.32|53.79|52.39|53.63|52.23|117
1658294400000|2022-07-20 05:20:00|53.71|52.31|53.59|52.19|53.72|52.32|53.5|52.1|97
1658294700000|2022-07-20 05:25:00|53.6|52.2|53.75|52.35|53.75|52.35|53.59|52.19|116
1658295000000|2022-07-20 05:30:00|53.74|52.34|53.75|52.35|53.77|52.37|53.63|52.23|98
1658295300000|2022-07-20 05:35:00|53.74|52.34|53.87|52.47|53.9|52.5|53.69|52.29|136
1658295600000|2022-07-20 05:40:00|53.86|52.46|53.72|52.32|53.91|52.51|53.72|52.32|109
1658295900000|2022-07-20 05:45:00|53.73|52.33|53.75|52.35|53.85|52.45|53.69|52.29|99
1658296200000|2022-07-20 05:50:00|53.76|52.36|53.81|52.41|53.85|52.45|53.74|52.34|99
1658296500000|2022-07-20 05:55:00|53.82|52.42|53.6|52.9|53.95|52.97|53.53|52.41|129
1658296800000|2022-07-20 06:00:00|53.61|52.91|53.72|53.02|53.82|53.12|53.57|52.87|143
1658297100000|2022-07-20 06:05:00|53.71|53.01|54.19|52.79|54.19|53.05|53.68|52.66|130
1658297400000|2022-07-20 06:10:00|54.2|52.8|54.08|52.68|54.37|52.97|54.08|52.68|180
1658297700000|2022-07-20 06:15:00|54.07|52.67|54.2|52.8|54.28|52.88|54|52.6|158
1658298000000|2022-07-20 06:20:00|54.19|52.79|54.27|52.87|54.31|52.91|54.19|52.79|138
1658298300000|2022-07-20 06:25:00|54.28|52.88|54.5|53.1|54.54|53.14|54.28|52.88|186
1658298600000|2022-07-20 06:30:00|54.49|53.09|54.4|53|54.55|53.15|54.37|52.97|154
1658298900000|2022-07-20 06:35:00|54.41|53.01|54.42|53.02|54.43|53.03|54.23|52.83|129
1658299200000|2022-07-20 06:40:00|54.43|53.03|54.39|52.99|54.48|53.08|54.36|52.96|92
1658299500000|2022-07-20 06:45:00|54.4|53|54.62|53.22|54.64|53.24|54.29|52.89|135
1658299800000|2022-07-20 06:50:00|54.61|53.21|54.59|53.19|54.66|53.26|54.55|53.15|225
1658300100000|2022-07-20 06:55:00|54.58|53.18|54.66|53.26|54.67|53.27|54.47|53.07|99
1658300400000|2022-07-20 07:00:00|54.65|53.25|54.69|53.29|54.69|53.29|54.48|53.08|178
1658300700000|2022-07-20 07:05:00|54.68|53.28|54.7|53.3|54.71|53.31|54.55|53.15|97
1658301000000|2022-07-20 07:10:00|54.71|53.31|55.13|53.73|55.24|53.84|54.67|53.27|347
1658301300000|2022-07-20 07:15:00|55.12|53.72|54.89|53.49|55.12|53.72|54.65|53.25|302
1658301600000|2022-07-20 07:20:00|54.9|53.5|54.78|53.38|54.92|53.52|54.71|53.31|214
1658301900000|2022-07-20 07:25:00|54.77|53.37|55.06|53.66|55.12|53.72|54.76|53.36|190
1658302200000|2022-07-20 07:30:00|55.07|53.67|55.42|54.02|55.45|54.05|55.01|53.61|234
1658302500000|2022-07-20 07:35:00|55.41|54.01|54.98|53.58|55.55|54.15|54.98|53.58|339
1658302800000|2022-07-20 07:40:00|54.97|53.57|54.47|53.07|55.1|53.7|54.45|53.05|313
1658303100000|2022-07-20 07:45:00|54.46|53.06|54.31|52.91|54.59|53.19|54.28|52.88|298
1658303400000|2022-07-20 07:50:00|54.3|52.9|54.4|53|54.43|53.03|54.27|52.87|180
1658303700000|2022-07-20 07:55:00|54.39|52.99|53.72|52.32|54.4|53|53.71|52.31|239
1658304000000|2022-07-20 08:00:00|53.73|52.33|54.08|52.68|54.16|52.76|53.72|52.32|279
1658304300000|2022-07-20 08:05:00|54.09|52.69|53.93|52.53|54.13|52.73|53.93|52.53|128
1658304600000|2022-07-20 08:10:00|53.94|52.54|53.86|52.46|53.97|52.57|53.83|52.43|133
1658304900000|2022-07-20 08:15:00|53.87|52.47|53.93|52.53|53.97|52.57|53.77|52.37|126
1658305200000|2022-07-20 08:20:00|53.94|52.54|53.88|52.48|53.95|52.55|53.87|52.47|91
1658305500000|2022-07-20 08:25:00|53.89|52.49|53.82|52.42|53.9|52.5|53.75|52.35|164
1658305800000|2022-07-20 08:30:00|53.81|52.41|53.45|52.05|53.83|52.43|53.45|52.05|179
1658306100000|2022-07-20 08:35:00|53.46|52.06|53.32|51.92|53.53|52.13|53.28|51.88|191
1658306400000|2022-07-20 08:40:00|53.33|51.93|53.54|52.14|53.62|52.22|53.32|51.92|179
1658306700000|2022-07-20 08:45:00|53.53|52.13|53.44|52.04|53.6|52.2|53.29|51.89|221
1658307000000|2022-07-20 08:50:00|53.43|52.03|53.05|51.65|53.44|52.04|52.98|51.58|269
1658307300000|2022-07-20 08:55:00|53.06|51.66|53.08|51.68|53.1|51.7|52.87|51.47|219
1658307600000|2022-07-20 09:00:00|53.07|51.67|53.06|51.66|53.23|51.83|52.83|51.43|311
1658307900000|2022-07-20 09:05:00|53.07|51.67|53.32|51.92|53.35|51.95|53.07|51.67|268
1658308200000|2022-07-20 09:10:00|53.31|51.91|53.26|51.86|53.37|51.97|53.18|51.78|176
1658308500000|2022-07-20 09:15:00|53.27|51.87|53.42|52.02|53.44|52.04|53.16|51.76|163
1658308800000|2022-07-20 09:20:00|53.43|52.03|53.35|51.95|53.52|52.12|53.33|51.93|185
1658309100000|2022-07-20 09:25:00|53.34|51.94|53.5|52.1|53.56|52.16|53.34|51.94|113
1658309400000|2022-07-20 09:30:00|53.49|52.09|53.45|52.05|53.57|52.17|53.45|52.05|118
1658309700000|2022-07-20 09:35:00|53.46|52.06|53.46|52.06|53.54|52.14|53.44|52.04|57
1658310000000|2022-07-20 09:40:00|53.47|52.07|53.67|52.27|53.67|52.27|53.46|52.06|126
1658310300000|2022-07-20 09:45:00|53.69|52.29|53.68|52.28|53.7|52.3|53.6|52.2|89
1658310600000|2022-07-20 09:50:00|53.67|52.27|53.73|52.33|53.78|52.38|53.67|52.27|87
1658310900000|2022-07-20 09:55:00|53.74|52.34|53.69|52.29|53.75|52.35|53.6|52.2|66
1658311200000|2022-07-20 10:00:00|53.68|52.28|53.51|52.11|53.69|52.29|53.49|52.09|80
1658311500000|2022-07-20 10:05:00|53.52|52.12|53.82|52.42|53.85|52.45|53.51|52.11|131
1658311800000|2022-07-20 10:10:00|53.83|52.43|53.86|52.46|53.92|52.52|53.81|52.41|146
1658312100000|2022-07-20 10:15:00|53.85|52.45|53.98|52.58|54|52.6|53.8|52.4|179
1658312400000|2022-07-20 10:20:00|53.99|52.59|54.37|52.97|54.37|52.97|53.98|52.58|240
1658312700000|2022-07-20 10:25:00|54.36|52.96|54.36|52.96|54.65|53.25|54.32|52.92|275
1658313000000|2022-07-20 10:30:00|54.35|52.95|53.91|52.51|54.57|53.17|53.86|52.46|297
1658313300000|2022-07-20 10:35:00|53.9|52.5|54.29|52.89|54.4|53|53.9|52.5|243
1658313600000|2022-07-20 10:40:00|54.31|52.91|54.14|52.74|54.46|53.06|54.14|52.74|184
1658313900000|2022-07-20 10:45:00|54.13|52.73|53.7|52.3|54.14|52.74|53.61|52.21|279
1658314200000|2022-07-20 10:50:00|53.72|52.32|53.7|52.3|53.79|52.39|53.64|52.24|197
1658314500000|2022-07-20 10:55:00|53.69|52.29|53.8|52.4|53.86|52.46|53.64|52.24|207
1658314800000|2022-07-20 11:00:00|53.79|52.39|53.57|52.17|53.9|52.5|53.55|52.15|217
1658315100000|2022-07-20 11:05:00|53.56|52.16|53.64|52.24|53.69|52.29|53.48|52.08|223
1658315400000|2022-07-20 11:10:00|53.63|52.23|53.62|52.22|53.89|52.49|53.56|52.16|273
1658315700000|2022-07-20 11:15:00|53.61|52.21|53.55|52.15|53.69|52.29|53.42|52.02|219
1658316000000|2022-07-20 11:20:00|53.56|52.16|53.5|52.1|53.56|52.16|53.34|51.94|161
1658316300000|2022-07-20 11:25:00|53.51|52.11|53.29|51.89|53.51|52.11|53.24|51.84|136
1658316600000|2022-07-20 11:30:00|53.28|51.88|53.43|52.03|53.44|52.04|53.12|51.72|177
1658316900000|2022-07-20 11:35:00|53.44|52.04|53.2|51.8|53.45|52.05|53.16|51.76|150
1658317200000|2022-07-20 11:40:00|53.19|51.79|52.98|51.58|53.21|51.81|52.97|51.57|151
1658317500000|2022-07-20 11:45:00|52.97|51.57|53.14|51.74|53.17|51.77|52.95|51.55|138
1658317800000|2022-07-20 11:50:00|53.15|51.75|53.36|51.96|53.38|51.98|53.1|51.7|167
1658318100000|2022-07-20 11:55:00|53.35|51.95|53.4|52|53.41|52.01|53.27|51.87|154
1658318400000|2022-07-20 12:00:00|53.39|51.99|53.36|51.96|53.45|52.05|53.29|51.89|137
1658318700000|2022-07-20 12:05:00|53.35|51.95|53.59|52.19|53.64|52.24|53.23|51.83|208
1658319000000|2022-07-20 12:10:00|53.58|52.18|53.47|52.07|53.6|52.2|53.31|51.91|223
1658319300000|2022-07-20 12:15:00|53.48|52.08|53.52|52.12|53.63|52.23|53.45|52.05|149
1658319600000|2022-07-20 12:20:00|53.53|52.13|53.6|52.2|53.74|52.34|53.44|52.04|232
1658319900000|2022-07-20 12:25:00|53.59|52.19|53.45|52.05|53.88|52.48|53.45|52.05|316
1658320200000|2022-07-20 12:30:00|53.44|52.04|53.59|52.19|53.68|52.28|53.38|51.98|289
1658320500000|2022-07-20 12:35:00|53.58|52.18|52.95|51.55|53.59|52.19|52.89|51.49|275
1658320800000|2022-07-20 12:40:00|52.94|51.54|52.77|51.37|53.01|51.61|52.56|51.16|276
1658321100000|2022-07-20 12:45:00|52.78|51.38|53.19|51.79|53.26|51.86|52.74|51.34|269
1658321400000|2022-07-20 12:50:00|53.18|51.78|53.26|51.86|53.32|51.92|53.13|51.73|302
1658321700000|2022-07-20 12:55:00|53.25|51.85|53.23|51.83|53.29|51.89|53.12|51.72|163
1658322000000|2022-07-20 13:00:00|53.24|51.84|53.25|51.85|53.3|51.9|53.18|51.78|166
1658322300000|2022-07-20 13:05:00|53.26|51.86|53.36|51.96|53.37|51.97|53.23|51.83|128
1658322600000|2022-07-20 13:10:00|53.37|51.97|53.26|51.86|53.37|51.97|53.14|51.74|147
1658322900000|2022-07-20 13:15:00|53.25|51.85|53.34|51.94|53.42|52.02|53.25|51.85|150
1658323200000|2022-07-20 13:20:00|53.35|51.95|53.3|51.9|53.37|51.97|53.18|51.78|144
1658323500000|2022-07-20 13:25:00|53.29|51.89|53.44|52.04|53.61|52.21|53.29|51.89|179
1658323800000|2022-07-20 13:30:00|53.46|52.06|53.56|52.16|53.68|52.28|53.3|51.9|344
1658324100000|2022-07-20 13:35:00|53.57|52.17|53.97|52.57|54.15|52.75|53.56|52.16|343
1658324400000|2022-07-20 13:40:00|53.96|52.56|53.59|52.19|54.08|52.68|53.41|52.01|325
1658324700000|2022-07-20 13:45:00|53.58|52.18|53.64|52.24|53.79|52.39|53.46|52.06|281
1658325000000|2022-07-20 13:50:00|53.63|52.23|53.2|51.8|53.73|52.33|53.17|51.77|254
1658325300000|2022-07-20 13:55:00|53.19|51.79|52.9|51.5|53.38|51.98|52.85|51.45|350
1658325600000|2022-07-20 14:00:00|52.91|51.51|52.92|51.52|53.11|51.71|52.87|51.47|308
1658325900000|2022-07-20 14:05:00|52.91|51.51|53.07|51.67|53.07|51.67|52.65|51.25|229
1658326200000|2022-07-20 14:10:00|53.05|51.65|53.09|51.69|53.14|51.74|52.98|51.58|114
1658326500000|2022-07-20 14:15:00|53.07|51.67|53.13|51.73|53.13|51.73|53.04|51.64|113
1658326800000|2022-07-20 14:20:00|53.14|51.74|53.29|51.89|53.3|51.9|53.13|51.73|151
1658327100000|2022-07-20 14:25:00|53.28|51.88|53.42|52.02|53.42|52.02|53.25|51.85|163
1658327400000|2022-07-20 14:30:00|53.41|52.01|53.39|51.99|53.46|52.06|53.22|51.82|198
1658327700000|2022-07-20 14:35:00|53.4|52|53.42|52.02|53.54|52.14|53.34|51.94|147
1658328000000|2022-07-20 14:40:00|53.41|52.01|53.31|51.91|53.41|52.01|53.22|51.82|139
1658328300000|2022-07-20 14:45:00|53.3|51.9|53.44|52.04|53.48|52.08|53.29|51.89|120
1658328600000|2022-07-20 14:50:00|53.43|52.03|53.53|52.13|53.56|52.16|53.4|52|135
1658328900000|2022-07-20 14:55:00|53.52|52.12|53.6|52.2|53.6|52.2|53.43|52.03|141
1658329200000|2022-07-20 15:00:00|53.59|52.19|53.59|52.19|53.69|52.29|53.43|52.03|134
1658329500000|2022-07-20 15:05:00|53.58|52.18|53.33|51.93|53.58|52.18|53.32|51.92|73
1658329800000|2022-07-20 15:10:00|53.34|51.94|53.36|51.96|53.45|52.05|53.33|51.93|82
1658330100000|2022-07-20 15:15:00|53.35|51.95|53.15|51.75|53.38|51.98|53.14|51.74|107
1658330400000|2022-07-20 15:20:00|53.14|51.74|53.07|51.67|53.14|51.74|52.99|51.59|88
1658330700000|2022-07-20 15:25:00|53.06|51.66|53.3|51.9|53.36|51.96|53.06|51.66|158
1658331000000|2022-07-20 15:30:00|53.29|51.89|53.29|51.89|53.34|51.94|53.17|51.77|110
1658331300000|2022-07-20 15:35:00|53.3|51.9|53.23|51.83|53.35|51.95|53.2|51.8|101
1658331600000|2022-07-20 15:40:00|53.22|51.82|53.26|51.86|53.29|51.89|53.11|51.71|96
1658331900000|2022-07-20 15:45:00|53.25|51.85|53.27|51.87|53.39|51.99|53.22|51.82|105
1658332200000|2022-07-20 15:50:00|53.26|51.86|53.44|52.04|53.47|52.07|53.25|51.85|108
1658332500000|2022-07-20 15:55:00|53.43|52.03|53.5|52.1|53.52|52.12|53.34|51.94|106
1658332800000|2022-07-20 16:00:00|53.51|52.11|53.49|52.09|53.6|52.2|53.42|52.02|86
1658333100000|2022-07-20 16:05:00|53.48|52.08|53.25|51.85|53.48|52.08|53.23|51.83|57
1658333400000|2022-07-20 16:10:00|53.26|51.86|53.09|51.69|53.26|51.86|53.08|51.68|62
1658333700000|2022-07-20 16:15:00|53.08|51.68|53.19|51.79|53.2|51.8|52.95|51.55|154
1658334000000|2022-07-20 16:20:00|53.2|51.8|52.96|51.56|53.2|51.8|52.93|51.53|155
1658334300000|2022-07-20 16:25:00|52.99|51.59|52.43|51.03|52.99|51.59|52.36|50.96|318
1658334600000|2022-07-20 16:30:00|52.42|51.02|52.11|50.71|52.58|51.18|51.99|50.59|267
1658334900000|2022-07-20 16:35:00|52.1|50.7|52.01|50.61|52.19|50.79|51.99|50.59|211
1658335200000|2022-07-20 16:40:00|52.02|50.62|51.6|50.2|52.1|50.7|51.44|50.04|366
1658335500000|2022-07-20 16:45:00|51.59|50.19|51.82|50.42|51.86|50.46|51.56|50.16|378
1658335800000|2022-07-20 16:50:00|51.81|50.41|51.9|50.5|52.07|50.67|51.79|50.39|297
1658336100000|2022-07-20 16:55:00|51.89|50.49|51.88|50.48|51.98|50.58|51.84|50.44|205
1658336400000|2022-07-20 17:00:00|51.87|50.47|51.95|50.55|52.09|50.69|51.85|50.45|319
1658336700000|2022-07-20 17:05:00|51.94|50.54|51.95|50.55|52.1|50.7|51.8|50.4|290
1658337000000|2022-07-20 17:10:00|51.94|50.54|51.6|50.2|51.94|50.54|51.45|50.05|347
1658337300000|2022-07-20 17:15:00|51.59|50.19|51.89|50.49|51.9|50.5|51.58|50.18|196
1658337600000|2022-07-20 17:20:00|51.9|50.5|51.95|50.55|52.02|50.62|51.85|50.45|149
1658337900000|2022-07-20 17:25:00|51.94|50.54|51.98|50.58|52.04|50.64|51.9|50.5|143
1658338200000|2022-07-20 17:30:00|51.97|50.57|52.04|50.64|52.09|50.69|51.94|50.54|140
1658338500000|2022-07-20 17:35:00|52.03|50.63|52.01|50.61|52.11|50.71|51.98|50.58|156
1658338800000|2022-07-20 17:40:00|52|50.6|51.73|50.33|52.09|50.69|51.68|50.28|158
1658339100000|2022-07-20 17:45:00|51.74|50.34|51.74|50.34|51.89|50.49|51.73|50.33|153
1658339400000|2022-07-20 17:50:00|51.73|50.33|51.56|50.16|51.85|50.45|51.56|50.16|144
1658339700000|2022-07-20 17:55:00|51.55|50.15|51.4|50|51.59|50.19|51.3|49.9|166
1658340000000|2022-07-20 18:00:00|51.41|50.01|51.47|50.07|51.53|50.13|51.38|49.98|186
1658340300000|2022-07-20 18:05:00|51.46|50.06|51.62|50.22|51.62|50.22|51.46|50.06|122
1658340600000|2022-07-20 18:10:00|51.61|50.21|51.7|50.3|51.7|50.3|51.58|50.18|142
1658340900000|2022-07-20 18:15:00|51.69|50.29|51.92|50.52|51.92|50.52|51.69|50.29|163
1658341200000|2022-07-20 18:20:00|51.91|50.51|51.96|50.56|52.05|50.65|51.89|50.49|222
1658341500000|2022-07-20 18:25:00|51.97|50.57|51.93|50.53|51.98|50.58|51.91|50.51|67
1658341800000|2022-07-20 18:30:00|51.92|50.52|51.93|50.53|51.99|50.59|51.87|50.47|118
1658342100000|2022-07-20 18:35:00|51.94|50.54|51.86|50.46|51.95|50.55|51.86|50.46|73
1658342400000|2022-07-20 18:40:00|51.87|50.47|51.73|50.33|51.87|50.47|51.55|50.15|132
1658342700000|2022-07-20 18:45:00|51.74|50.34|51.72|50.32|51.75|50.35|51.62|50.22|102
1658343000000|2022-07-20 18:50:00|51.73|50.33|51.52|50.12|51.78|50.38|51.52|50.12|90
1658343300000|2022-07-20 18:55:00|51.53|50.13|51.6|50.2|51.61|50.21|51.46|50.06|129
1658343600000|2022-07-20 19:00:00|51.59|50.19|51.9|50.5|51.95|50.55|51.56|50.16|151
1658343900000|2022-07-20 19:05:00|51.91|50.51|51.74|50.34|51.93|50.53|51.7|50.3|131
1658344200000|2022-07-20 19:10:00|51.75|50.35|51.7|50.3|51.82|50.42|51.66|50.26|61
1658344500000|2022-07-20 19:15:00|51.69|50.29|51.6|50.2|51.7|50.3|51.52|50.12|127
1658344800000|2022-07-20 19:20:00|51.59|50.19|51.51|50.11|51.6|50.2|51.49|50.09|109
1658345100000|2022-07-20 19:25:00|51.52|50.12|51.53|50.13|51.59|50.19|51.36|49.96|107
1658345400000|2022-07-20 19:30:00|51.52|50.12|51.32|49.92|51.52|50.12|51.31|49.91|167
1658345700000|2022-07-20 19:35:00|51.31|49.91|51.3|49.9|51.4|50|51.28|49.88|109
1658346000000|2022-07-20 19:40:00|51.29|49.89|51.35|49.95|51.44|50.04|51.28|49.88|86
1658346300000|2022-07-20 19:45:00|51.34|49.94|51.27|49.87|51.34|49.94|51.04|49.64|182
1658346600000|2022-07-20 19:50:00|51.25|49.85|51.27|49.87|51.33|49.93|51.22|49.82|142
1658346900000|2022-07-20 19:55:00|51.28|49.88|51.23|49.83|51.33|49.93|51.21|49.81|117
1658347200000|2022-07-20 20:00:00|51.24|49.84|51.53|50.13|51.6|50.2|51.23|49.83|133
1658347500000|2022-07-20 20:05:00|51.54|50.14|50.73|49.33|51.55|50.15|50.48|49.08|433
1658347800000|2022-07-20 20:10:00|50.71|49.31|49.88|48.48|50.75|49.35|49.86|48.46|496
1658348100000|2022-07-20 20:15:00|49.87|48.47|49.76|48.36|50.1|48.7|49.74|48.34|450
1658348400000|2022-07-20 20:20:00|49.77|48.37|49.85|48.45|50.03|48.63|49.55|48.15|425
1658348700000|2022-07-20 20:25:00|49.86|48.46|49.56|48.16|50.04|48.64|49.55|48.15|336
1658349000000|2022-07-20 20:30:00|49.57|48.17|49.6|48.2|49.82|48.42|49.55|48.15|371
1658349300000|2022-07-20 20:35:00|49.59|48.19|49.67|48.27|49.76|48.36|49.56|48.16|314
1658349600000|2022-07-20 20:40:00|49.66|48.26|49.91|48.51|49.92|48.52|49.66|48.26|276
1658349900000|2022-07-20 20:45:00|49.92|48.52|49.87|48.47|50.06|48.66|49.64|48.24|306
1658350200000|2022-07-20 20:50:00|49.86|48.46|50.1|48.7|50.23|48.83|49.86|48.46|292
1658350500000|2022-07-20 20:55:00|50.11|48.71|50.02|48.62|50.18|48.78|49.98|48.58|207
1658350800000|2022-07-20 21:00:00|50.03|48.63|50.07|48.67|50.07|48.67|49.92|48.52|167
1658351100000|2022-07-20 21:05:00|50.08|48.68|50.16|48.76|50.22|48.82|50.03|48.63|129
1658351400000|2022-07-20 21:10:00|50.17|48.77|50.28|48.88|50.29|48.89|50.12|48.72|143
1658351700000|2022-07-20 21:15:00|50.27|48.87|50.42|49.02|50.43|49.03|50.24|48.84|164
1658352000000|2022-07-20 21:20:00|50.41|49.01|50.48|49.08|50.51|49.11|50.4|49|114
1658352300000|2022-07-20 21:25:00|50.47|49.07|50.35|48.95|50.49|49.09|50.29|48.89|83
1658352600000|2022-07-20 21:30:00|50.36|48.96|50.18|48.78|50.36|48.96|50.18|48.78|49
1658352900000|2022-07-20 21:35:00|50.17|48.77|50.26|48.86|50.27|48.87|50.17|48.77|37
1658353200000|2022-07-20 21:40:00|50.25|48.85|50.94|49.54|50.97|49.57|50.25|48.85|183
1658353500000|2022-07-20 21:45:00|50.95|49.55|50.91|49.51|51.15|49.75|50.82|49.42|245
1658353800000|2022-07-20 21:50:00|50.92|49.52|50.94|49.54|51.05|49.65|50.83|49.43|198
1658354100000|2022-07-20 21:55:00|50.93|49.53|50.81|49.41|50.94|49.54|50.75|49.35|137
1658354400000|2022-07-20 22:00:00|50.8|49.4|50.7|49.3|50.8|49.4|50.54|49.14|122
1658354700000|2022-07-20 22:05:00|50.71|49.31|50.68|49.28|50.73|49.33|50.61|49.21|120
1658355000000|2022-07-20 22:10:00|50.69|49.29|50.5|49.1|50.69|49.29|50.5|49.1|112
1658355300000|2022-07-20 22:15:00|50.49|49.09|50.52|49.12|50.57|49.17|50.43|49.03|96
1658355600000|2022-07-20 22:20:00|50.53|49.13|50.6|49.2|50.71|49.31|50.51|49.11|96
1658355900000|2022-07-20 22:25:00|50.59|49.19|50.58|49.18|50.62|49.22|50.47|49.07|73
1658356200000|2022-07-20 22:30:00|50.57|49.17|50.49|49.09|50.65|49.25|50.49|49.09|122
1658356500000|2022-07-20 22:35:00|50.5|49.1|50.31|48.91|50.5|49.1|50.29|48.89|276
1658356800000|2022-07-20 22:40:00|50.3|48.9|50.28|48.88|50.33|48.93|50.22|48.82|151
1658357100000|2022-07-20 22:45:00|50.29|48.89|50.16|48.76|50.29|48.89|50.07|48.67|162
1658357400000|2022-07-20 22:50:00|50.15|48.75|50.12|48.72|50.16|48.76|50.03|48.63|181
1658357700000|2022-07-20 22:55:00|50.13|48.73|49.98|48.58|50.13|48.73|49.98|48.58|129
1658358000000|2022-07-20 23:00:00|49.99|48.59|49.82|48.42|50.03|48.63|49.79|48.39|149
1658358300000|2022-07-20 23:05:00|49.81|48.41|49.96|48.56|49.99|48.59|49.77|48.37|214
1658358600000|2022-07-20 23:10:00|49.95|48.55|49.79|48.39|49.96|48.56|49.75|48.35|170
1658358900000|2022-07-20 23:15:00|49.8|48.4|49.54|48.14|49.85|48.45|49.4|48|266
1658359200000|2022-07-20 23:20:00|49.55|48.15|49.67|48.27|49.75|48.35|49.53|48.13|186
1658359500000|2022-07-20 23:25:00|49.68|48.28|49.6|48.2|49.68|48.28|49.52|48.12|170
1658359800000|2022-07-20 23:30:00|49.61|48.21|50.03|48.63|50.03|48.63|49.61|48.21|163
1658360100000|2022-07-20 23:35:00|50.04|48.64|50.01|48.61|50.05|48.65|49.86|48.46|130
1658360400000|2022-07-20 23:40:00|50.02|48.62|50.04|48.64|50.11|48.71|49.95|48.55|173
1658360700000|2022-07-20 23:45:00|50.03|48.63|50.11|48.71|50.14|48.74|50.03|48.63|99
1658361000000|2022-07-20 23:50:00|50.1|48.7|49.83|48.43|50.1|48.7|49.74|48.34|224
1658361300000|2022-07-20 23:55:00|49.82|48.42|49.78|48.38|49.82|48.42|49.7|48.3|154
1658361600000|2022-07-21 00:00:00|49.79|48.39|49.92|48.52|49.98|48.58|49.64|48.24|189
1658361900000|2022-07-21 00:05:00|49.91|48.51|49.89|48.49|49.96|48.56|49.82|48.42|112
1658362200000|2022-07-21 00:10:00|49.9|48.5|50.09|48.69|50.12|48.72|49.82|48.42|142
1658362500000|2022-07-21 00:15:00|50.08|48.68|50.28|48.88|50.31|48.91|50.08|48.68|148
1658362800000|2022-07-21 00:20:00|50.29|48.89|50.13|48.73|50.32|48.92|50|48.6|171
1658363100000|2022-07-21 00:25:00|50.12|48.72|50.06|48.66|50.23|48.83|50.04|48.64|123
1658363400000|2022-07-21 00:30:00|50.07|48.67|49.62|48.22|50.07|48.67|49.62|48.22|171
1658363700000|2022-07-21 00:35:00|49.63|48.23|49.7|48.3|49.8|48.4|49.57|48.17|200
1658364000000|2022-07-21 00:40:00|49.71|48.31|49.63|48.23|49.74|48.34|49.6|48.2|132
1658364300000|2022-07-21 00:45:00|49.64|48.24|49.62|48.22|49.7|48.3|49.5|48.1|183
1658364600000|2022-07-21 00:50:00|49.63|48.23|49.74|48.34|49.76|48.36|49.63|48.23|127
1658364900000|2022-07-21 00:55:00|49.75|48.35|49.73|49.03|49.97|49.12|49.62|48.35|149
1658365200000|2022-07-21 01:00:00|49.74|49.04|50.12|48.72|50.16|49.04|49.67|48.62|159
1658365500000|2022-07-21 01:05:00|50.11|48.71|50.17|48.77|50.18|48.78|50.04|48.64|126
1658365800000|2022-07-21 01:10:00|50.16|48.76|50.45|49.05|50.53|49.13|50.06|48.66|272
1658366100000|2022-07-21 01:15:00|50.44|49.04|50.43|49.03|50.51|49.11|50.33|48.93|174
1658366400000|2022-07-21 01:20:00|50.42|49.02|50.29|48.89|50.43|49.03|50.19|48.79|145
1658366700000|2022-07-21 01:25:00|50.28|48.88|50.08|48.68|50.34|48.94|50.08|48.68|114
1658367000000|2022-07-21 01:30:00|50.09|48.69|50.18|48.78|50.25|48.85|50.05|48.65|119
1658367300000|2022-07-21 01:35:00|50.17|48.77|50.18|48.78|50.23|48.83|50.07|48.67|124
1658367600000|2022-07-21 01:40:00|50.19|48.79|50.08|48.68|50.21|48.81|50.03|48.63|110
1658367900000|2022-07-21 01:45:00|50.07|48.67|50.04|48.64|50.17|48.77|50.01|48.61|108
1658368200000|2022-07-21 01:50:00|50.05|48.65|49.68|48.28|50.05|48.65|49.63|48.23|215
1658368500000|2022-07-21 01:55:00|49.69|48.29|49.88|48.48|49.91|48.51|49.68|48.28|108
1658368800000|2022-07-21 02:00:00|49.87|48.47|49.97|48.57|50|48.6|49.85|48.45|78
1658369100000|2022-07-21 02:05:00|49.98|48.58|49.9|48.5|50|48.6|49.85|48.45|107
1658369400000|2022-07-21 02:10:00|49.89|48.49|50.04|48.64|50.07|48.67|49.81|48.41|114
1658369700000|2022-07-21 02:15:00|50.05|48.65|50.04|48.64|50.15|48.75|50.01|48.61|63
1658370000000|2022-07-21 02:20:00|50.05|48.65|49.65|48.25|50.05|48.65|49.65|48.25|158
1658370300000|2022-07-21 02:25:00|49.66|48.26|49.22|47.82|49.71|48.31|49.19|47.79|202
1658370600000|2022-07-21 02:30:00|49.21|47.81|49.46|48.06|49.49|48.09|49.2|47.8|240
1658370900000|2022-07-21 02:35:00|49.47|48.07|49.05|47.65|49.52|48.12|49.05|47.65|140
1658371200000|2022-07-21 02:40:00|49.06|47.66|49.09|47.69|49.23|47.83|49.06|47.66|213
1658371500000|2022-07-21 02:45:00|49.08|47.68|48.79|47.39|49.16|47.76|48.74|47.34|268
1658371800000|2022-07-21 02:50:00|48.8|47.4|48.78|47.38|48.94|47.54|48.75|47.35|313
1658372100000|2022-07-21 02:55:00|48.79|47.39|48.55|47.15|48.8|47.4|48.55|47.15|244
1658372400000|2022-07-21 03:00:00|48.56|47.16|48.26|47.56|48.62|47.56|48.19|46.98|226
1658372700000|2022-07-21 03:05:00|48.25|47.55|48.24|47.54|48.43|47.73|48.1|47.4|227
1658373000000|2022-07-21 03:10:00|48.25|47.55|48.32|47.62|48.63|47.72|48.25|47.23|191
1658373300000|2022-07-21 03:15:00|48.31|47.61|48.53|47.83|48.53|47.83|48.24|47.54|201
1658373600000|2022-07-21 03:20:00|48.52|47.82|48.68|47.28|48.98|47.89|48.52|47.28|161
1658373900000|2022-07-21 03:25:00|48.69|47.29|48.59|47.19|48.78|47.38|48.56|47.16|107
1658374200000|2022-07-21 03:30:00|48.58|47.18|48.73|47.33|48.75|47.35|48.58|47.18|108
1658374500000|2022-07-21 03:35:00|48.71|47.31|48.88|47.48|48.94|47.54|48.65|47.25|140
1658374800000|2022-07-21 03:40:00|48.87|47.47|48.81|47.41|48.87|47.47|48.72|47.32|115
1658375100000|2022-07-21 03:45:00|48.8|47.4|48.82|47.42|48.86|47.46|48.68|47.28|139
1658375400000|2022-07-21 03:50:00|48.83|47.43|48.8|47.4|48.83|47.43|48.68|47.28|74
1658375700000|2022-07-21 03:55:00|48.81|47.41|48.67|47.27|48.81|47.41|48.61|47.21|89
1658376000000|2022-07-21 04:00:00|48.68|47.28|48.62|47.22|48.9|47.5|48.62|47.22|156
1658376300000|2022-07-21 04:05:00|48.61|47.21|48.42|47.02|48.61|47.21|48.35|46.95|332
1658376600000|2022-07-21 04:10:00|48.41|47.01|48.57|47.17|48.61|47.21|48.4|47|155
1658376900000|2022-07-21 04:15:00|48.58|47.18|48.81|47.41|48.86|47.46|48.57|47.17|165
1658377200000|2022-07-21 04:20:00|48.8|47.4|48.71|47.31|48.87|47.47|48.71|47.31|132
1658377500000|2022-07-21 04:25:00|48.72|47.32|48.77|47.37|48.87|47.47|48.7|47.3|163
1658377800000|2022-07-21 04:30:00|48.76|47.36|49.05|47.65|49.08|47.68|48.74|47.34|184
1658378100000|2022-07-21 04:35:00|49.04|47.64|49.05|47.65|49.05|47.65|48.96|47.56|103
1658378400000|2022-07-21 04:40:00|49.04|47.64|49.14|47.74|49.18|47.78|49.04|47.64|117
1658378700000|2022-07-21 04:45:00|49.15|47.75|49.23|47.83|49.26|47.86|49.12|47.72|87
1658379000000|2022-07-21 04:50:00|49.22|47.82|49.17|47.77|49.26|47.86|49.1|47.7|112
1658379300000|2022-07-21 04:55:00|49.18|47.78|49.12|47.72|49.2|47.8|49.1|47.7|76
1658379600000|2022-07-21 05:00:00|49.11|47.71|49.15|47.75|49.21|47.81|49.08|47.68|71
1658379900000|2022-07-21 05:05:00|49.16|47.76|49.2|47.8|49.2|47.8|49.13|47.73|51
1658380200000|2022-07-21 05:10:00|49.21|47.81|49.15|47.75|49.21|47.81|49.12|47.72|67
1658380500000|2022-07-21 05:15:00|49.16|47.76|49.39|47.99|49.4|48|49.12|47.72|115
1658380800000|2022-07-21 05:20:00|49.38|47.98|49.33|47.93|49.39|47.99|49.28|47.88|102
1658381100000|2022-07-21 05:25:00|49.34|47.94|49.29|47.89|49.39|47.99|49.28|47.88|78
1658381400000|2022-07-21 05:30:00|49.3|47.9|49.27|47.87|49.33|47.93|49.21|47.81|108
1658381700000|2022-07-21 05:35:00|49.28|47.88|49.47|48.07|49.47|48.07|49.2|47.8|102
1658382000000|2022-07-21 05:40:00|49.46|48.06|49.38|47.98|49.57|48.17|49.35|47.95|151
1658382300000|2022-07-21 05:45:00|49.37|47.97|49.28|47.88|49.43|48.03|49.26|47.86|102
1658382600000|2022-07-21 05:50:00|49.29|47.89|49.45|48.05|49.55|48.15|49.29|47.89|104
1658382900000|2022-07-21 05:55:00|49.46|48.06|49.39|47.99|49.52|48.12|49.25|47.85|183
1658383200000|2022-07-21 06:00:00|49.38|47.98|49.37|47.97|49.38|47.98|49.31|47.91|68
1658383500000|2022-07-21 06:05:00|49.36|47.96|49.44|48.04|49.45|48.05|49.33|47.93|87
1658383800000|2022-07-21 06:10:00|49.45|48.05|49.53|48.13|49.53|48.13|49.41|48.01|91
1658384100000|2022-07-21 06:15:00|49.52|48.12|49.43|48.03|49.53|48.13|49.43|48.03|86
1658384400000|2022-07-21 06:20:00|49.44|48.04|49.4|48|49.49|48.09|49.36|47.96|101
1658384700000|2022-07-21 06:25:00|49.39|47.99|49.33|47.93|49.43|48.03|49.33|47.93|47
1658385000000|2022-07-21 06:30:00|49.32|47.92|49.23|47.83|49.36|47.96|49.18|47.78|107
1658385300000|2022-07-21 06:35:00|49.22|47.82|49.41|48.01|49.44|48.04|49.2|47.8|94
1658385600000|2022-07-21 06:40:00|49.4|48|49.39|47.99|49.43|48.03|49.28|47.88|101
1658385900000|2022-07-21 06:45:00|49.38|47.98|49.21|47.81|49.4|48|49.2|47.8|131
1658386200000|2022-07-21 06:50:00|49.22|47.82|49.32|47.92|49.35|47.95|49.2|47.8|114
1658386500000|2022-07-21 06:55:00|49.33|47.93|49.19|47.79|49.34|47.94|49.18|47.78|106
1658386800000|2022-07-21 07:00:00|49.18|47.78|49.25|47.85|49.27|47.87|49.17|47.77|63
1658387100000|2022-07-21 07:05:00|49.26|47.86|49.54|48.14|49.56|48.16|49.18|47.78|129
1658387400000|2022-07-21 07:10:00|49.53|48.13|49.74|48.34|49.81|48.41|49.52|48.12|173
1658387700000|2022-07-21 07:15:00|49.73|48.33|50.04|48.64|50.05|48.65|49.61|48.21|209
1658388000000|2022-07-21 07:20:00|50.05|48.65|49.83|48.43|50.05|48.65|49.83|48.43|133
1658388300000|2022-07-21 07:25:00|49.82|48.42|49.85|48.45|49.91|48.51|49.78|48.38|102
1658388600000|2022-07-21 07:30:00|49.86|48.46|49.74|48.34|49.88|48.48|49.74|48.34|63
1658388900000|2022-07-21 07:35:00|49.75|48.35|49.92|48.52|49.93|48.53|49.67|48.27|136
1658389200000|2022-07-21 07:40:00|49.93|48.53|49.78|48.38|49.95|48.55|49.72|48.32|116
1658389500000|2022-07-21 07:45:00|49.77|48.37|49.76|48.36|49.83|48.43|49.74|48.34|101
1658389800000|2022-07-21 07:50:00|49.77|48.37|49.78|48.38|49.79|48.39|49.7|48.3|135
1658390100000|2022-07-21 07:55:00|49.79|48.39|49.73|48.33|49.81|48.41|49.71|48.31|85
1658390400000|2022-07-21 08:00:00|49.74|48.34|49.85|48.45|49.9|48.5|49.67|48.27|125
1658390700000|2022-07-21 08:05:00|49.84|48.44|49.77|48.37|49.85|48.45|49.66|48.26|95
1658391000000|2022-07-21 08:10:00|49.76|48.36|49.64|48.24|49.78|48.38|49.61|48.21|87
1658391300000|2022-07-21 08:15:00|49.63|48.23|49.56|48.16|49.72|48.32|49.55|48.15|85
1658391600000|2022-07-21 08:20:00|49.55|48.15|49.47|48.07|49.62|48.22|49.45|48.05|93
1658391900000|2022-07-21 08:25:00|49.46|48.06|49.56|48.16|49.59|48.19|49.44|48.04|86
1658392200000|2022-07-21 08:30:00|49.55|48.15|49.73|48.33|49.74|48.34|49.54|48.14|80
1658392500000|2022-07-21 08:35:00|49.72|48.32|49.79|48.39|49.8|48.4|49.69|48.29|88
1658392800000|2022-07-21 08:40:00|49.8|48.4|49.57|48.17|49.82|48.42|49.55|48.15|147
1658393100000|2022-07-21 08:45:00|49.56|48.16|49.51|48.11|49.61|48.21|49.39|47.99|106
1658393400000|2022-07-21 08:50:00|49.52|48.12|49.64|48.24|49.79|48.39|49.52|48.12|131
1658393700000|2022-07-21 08:55:00|49.66|48.26|49.68|48.28|49.7|48.3|49.6|48.2|84
1658394000000|2022-07-21 09:00:00|49.67|48.27|49.69|48.29|49.69|48.29|49.62|48.22|61
1658394300000|2022-07-21 09:05:00|49.68|48.28|49.72|48.32|49.9|48.5|49.67|48.27|138
1658394600000|2022-07-21 09:10:00|49.74|48.34|49.88|48.48|49.91|48.51|49.71|48.31|75
1658394900000|2022-07-21 09:15:00|49.9|48.5|49.92|48.52|49.96|48.56|49.88|48.48|158
1658395200000|2022-07-21 09:20:00|49.91|48.51|49.76|48.36|49.94|48.54|49.71|48.31|108
1658395500000|2022-07-21 09:25:00|49.77|48.37|49.78|48.38|49.85|48.45|49.73|48.33|104
1658395800000|2022-07-21 09:30:00|49.77|48.37|49.8|48.4|49.92|48.52|49.76|48.36|79
1658396100000|2022-07-21 09:35:00|49.79|48.39|49.75|48.35|49.79|48.39|49.73|48.33|70
1658396400000|2022-07-21 09:40:00|49.74|48.34|49.79|48.39|49.84|48.44|49.66|48.26|101
1658396700000|2022-07-21 09:45:00|49.78|48.38|49.78|48.38|49.84|48.44|49.76|48.36|77
1658397000000|2022-07-21 09:50:00|49.8|48.4|49.89|48.49|49.9|48.5|49.67|48.27|110
1658397300000|2022-07-21 09:55:00|49.88|48.48|49.88|48.48|49.94|48.54|49.82|48.42|79
1658397600000|2022-07-21 10:00:00|49.89|48.49|49.99|48.59|50.01|48.61|49.84|48.44|101
1658397900000|2022-07-21 10:05:00|49.98|48.58|49.78|48.38|49.98|48.58|49.74|48.34|113
1658398200000|2022-07-21 10:10:00|49.77|48.37|49.84|48.44|49.85|48.45|49.77|48.37|119
1658398500000|2022-07-21 10:15:00|49.83|48.43|49.64|48.24|49.9|48.5|49.63|48.23|119
1658398800000|2022-07-21 10:20:00|49.63|48.23|49.61|48.21|49.68|48.28|49.55|48.15|106
1658399100000|2022-07-21 10:25:00|49.62|48.22|49.64|48.24|49.65|48.25|49.61|48.21|47
1658399400000|2022-07-21 10:30:00|49.65|48.25|49.51|48.11|49.68|48.28|49.48|48.08|86
1658399700000|2022-07-21 10:35:00|49.52|48.12|49.49|48.09|49.53|48.13|49.46|48.06|80
1658400000000|2022-07-21 10:40:00|49.48|48.08|49.45|48.05|49.5|48.1|49.44|48.04|67
1658400300000|2022-07-21 10:45:00|49.44|48.04|49.45|48.05|49.47|48.07|49.41|48.01|47
1658400600000|2022-07-21 10:50:00|49.44|48.04|49.29|47.89|49.51|48.11|49.23|47.83|91
1658400900000|2022-07-21 10:55:00|49.28|47.88|49.04|47.64|49.28|47.88|49.02|47.62|119
1658401200000|2022-07-21 11:00:00|49.05|47.65|49.12|47.72|49.16|47.76|49.04|47.64|115
1658401500000|2022-07-21 11:05:00|49.11|47.71|49.15|47.75|49.18|47.78|49.08|47.68|97
1658401800000|2022-07-21 11:10:00|49.16|47.76|48.84|47.44|49.17|47.77|48.84|47.44|171
1658402100000|2022-07-21 11:15:00|48.85|47.45|49.13|47.73|49.21|47.81|48.82|47.42|214
1658402400000|2022-07-21 11:20:00|49.14|47.74|48.96|47.56|49.21|47.81|48.95|47.55|150
1658402700000|2022-07-21 11:25:00|48.97|47.57|48.79|47.39|48.99|47.59|48.62|47.22|222
1658403000000|2022-07-21 11:30:00|48.8|47.4|49.08|47.68|49.1|47.7|48.77|47.37|195
1658403300000|2022-07-21 11:35:00|49.07|47.67|48.83|47.43|49.11|47.71|48.83|47.43|196
1658403600000|2022-07-21 11:40:00|48.84|47.44|48.95|47.55|48.96|47.56|48.81|47.41|163
1658403900000|2022-07-21 11:45:00|48.94|47.54|49.08|47.68|49.1|47.7|48.94|47.54|121
1658404200000|2022-07-21 11:50:00|49.09|47.69|48.99|47.59|49.15|47.75|48.96|47.56|87
1658404500000|2022-07-21 11:55:00|48.98|47.58|49.04|47.64|49.08|47.68|48.96|47.56|66
1658404800000|2022-07-21 12:00:00|49.03|47.63|48.87|47.47|49.17|47.77|48.87|47.47|120
1658405100000|2022-07-21 12:05:00|48.88|47.48|49.08|47.68|49.16|47.76|48.82|47.42|201
1658405400000|2022-07-21 12:10:00|49.07|47.67|49.18|47.78|49.23|47.83|49.06|47.66|159
1658405700000|2022-07-21 12:15:00|49.17|47.77|49.34|47.94|49.35|47.95|49.03|47.63|257
1658406000000|2022-07-21 12:20:00|49.33|47.93|49.53|48.13|49.65|48.25|49.32|47.92|200
1658406300000|2022-07-21 12:25:00|49.52|48.12|49.49|48.09|49.54|48.14|49.38|47.98|127
1658406600000|2022-07-21 12:30:00|49.5|48.1|49.61|48.21|49.66|48.26|49.48|48.08|170
1658406900000|2022-07-21 12:35:00|49.62|48.22|49.74|48.34|49.74|48.34|49.55|48.15|128
1658407200000|2022-07-21 12:40:00|49.73|48.33|49.78|48.38|49.78|48.38|49.63|48.23|115
1658407500000|2022-07-21 12:45:00|49.77|48.37|49.58|48.18|49.77|48.37|49.58|48.18|92
1658407800000|2022-07-21 12:50:00|49.57|48.17|49.32|47.92|49.62|48.22|49.32|47.92|100
1658408100000|2022-07-21 12:55:00|49.33|47.93|49.4|48|49.4|48|49.27|47.87|95
1658408400000|2022-07-21 13:00:00|49.41|48.01|49.26|47.86|49.43|48.03|49.23|47.83|82
1658408700000|2022-07-21 13:05:00|49.25|47.85|49.05|47.65|49.3|47.9|49.01|47.61|146
1658409000000|2022-07-21 13:10:00|49.06|47.66|49.02|47.62|49.15|47.75|49.02|47.62|109
1658409300000|2022-07-21 13:15:00|49.03|47.63|48.94|47.54|49.09|47.69|48.92|47.52|109
1658409600000|2022-07-21 13:20:00|48.95|47.55|49.12|47.72|49.17|47.77|48.87|47.47|129
1658409900000|2022-07-21 13:25:00|49.11|47.71|49.05|47.65|49.18|47.78|49.03|47.63|76
1658410200000|2022-07-21 13:30:00|49.04|47.64|48.68|47.28|49.17|47.77|48.68|47.28|288
1658410500000|2022-07-21 13:35:00|48.67|47.27|48.96|47.56|48.96|47.56|48.63|47.23|261
1658410800000|2022-07-21 13:40:00|48.94|47.54|48.87|47.47|49.14|47.74|48.87|47.47|276
1658411100000|2022-07-21 13:45:00|48.86|47.46|49.03|47.63|49.04|47.64|48.79|47.39|200
1658411400000|2022-07-21 13:50:00|49.02|47.62|49.18|47.78|49.18|47.78|48.91|47.51|243
1658411700000|2022-07-21 13:55:00|49.19|47.79|49.14|47.74|49.25|47.85|49.14|47.74|151
1658412000000|2022-07-21 14:00:00|49.13|47.73|48.9|47.5|49.27|47.87|48.87|47.47|238
1658412300000|2022-07-21 14:05:00|48.91|47.51|48.82|47.42|48.93|47.53|48.82|47.42|162
1658412600000|2022-07-21 14:10:00|48.81|47.41|48.56|47.16|48.85|47.45|48.5|47.1|191
1658412900000|2022-07-21 14:15:00|48.57|47.17|48.93|47.53|49.03|47.63|48.57|47.17|178
1658413200000|2022-07-21 14:20:00|48.94|47.54|48.72|47.32|48.97|47.57|48.69|47.29|197
1658413500000|2022-07-21 14:25:00|48.73|47.33|48.51|47.11|48.73|47.33|48.33|46.93|274
1658413800000|2022-07-21 14:30:00|48.52|47.12|48.27|46.87|48.57|47.17|48.27|46.87|226
1658414100000|2022-07-21 14:35:00|48.28|46.88|48.6|47.2|48.67|47.27|48.27|46.87|222
1658414400000|2022-07-21 14:40:00|48.59|47.19|48.69|47.29|48.73|47.33|48.55|47.15|154
1658414700000|2022-07-21 14:45:00|48.7|47.3|48.59|47.19|48.7|47.3|48.54|47.14|139
1658415000000|2022-07-21 14:50:00|48.58|47.18|48.75|47.35|48.78|47.38|48.58|47.18|84
1658415300000|2022-07-21 14:55:00|48.74|47.34|48.78|47.38|48.8|47.4|48.69|47.29|70
1658415600000|2022-07-21 15:00:00|48.77|47.37|48.9|47.5|48.93|47.53|48.76|47.36|135
1658415900000|2022-07-21 15:05:00|48.91|47.51|48.9|47.5|48.94|47.54|48.81|47.41|128
1658416200000|2022-07-21 15:10:00|48.91|47.51|48.96|47.56|48.96|47.56|48.78|47.38|119
1658416500000|2022-07-21 15:15:00|48.97|47.57|48.94|47.54|48.99|47.59|48.86|47.46|117
1658416800000|2022-07-21 15:20:00|48.93|47.53|48.77|47.37|48.96|47.56|48.77|47.37|84
1658417100000|2022-07-21 15:25:00|48.78|47.38|48.9|47.5|48.96|47.56|48.77|47.37|81
1658417400000|2022-07-21 15:30:00|48.91|47.51|49.09|47.69|49.09|47.69|48.88|47.48|110
1658417700000|2022-07-21 15:35:00|49.08|47.68|48.85|47.45|49.09|47.69|48.85|47.45|82
1658418000000|2022-07-21 15:40:00|48.86|47.46|48.92|47.52|48.95|47.55|48.85|47.45|72
1658418300000|2022-07-21 15:45:00|48.91|47.51|48.82|47.42|48.97|47.57|48.82|47.42|79
1658418600000|2022-07-21 15:50:00|48.81|47.41|49.03|47.63|49.03|47.63|48.81|47.41|103
1658418900000|2022-07-21 15:55:00|49.02|47.62|48.99|47.59|49.05|47.65|48.97|47.57|57
1658419200000|2022-07-21 16:00:00|48.98|47.58|49.27|47.87|49.28|47.88|48.97|47.57|173
1658419500000|2022-07-21 16:05:00|49.26|47.86|49.36|47.96|49.37|47.97|49.24|47.84|170
1658419800000|2022-07-21 16:10:00|49.37|47.97|49.53|48.13|49.61|48.21|49.3|47.9|243
1658420100000|2022-07-21 16:15:00|49.54|48.14|49.89|48.49|49.89|48.49|49.53|48.13|255
1658420400000|2022-07-21 16:20:00|49.88|48.48|49.76|48.36|49.88|48.48|49.61|48.21|217
1658420700000|2022-07-21 16:25:00|49.74|48.34|50.07|48.67|50.07|48.67|49.71|48.31|265
1658421000000|2022-07-21 16:30:00|50.08|48.68|49.94|48.54|50.23|48.83|49.92|48.52|219
1658421300000|2022-07-21 16:35:00|49.95|48.55|49.85|48.45|49.98|48.58|49.77|48.37|198
1658421600000|2022-07-21 16:40:00|49.86|48.46|49.78|48.38|49.98|48.58|49.75|48.35|153
1658421900000|2022-07-21 16:45:00|49.77|48.37|49.98|48.58|50|48.6|49.74|48.34|131
1658422200000|2022-07-21 16:50:00|49.97|48.57|50.11|48.71|50.12|48.72|49.96|48.56|124
1658422500000|2022-07-21 16:55:00|50.12|48.72|50.17|48.77|50.22|48.82|50.09|48.69|100
1658422800000|2022-07-21 17:00:00|50.18|48.78|50.19|48.79|50.27|48.87|50.12|48.72|149
1658423100000|2022-07-21 17:05:00|50.2|48.8|50.14|48.74|50.31|48.91|50.1|48.7|202
1658423400000|2022-07-21 17:10:00|50.13|48.73|49.96|48.56|50.13|48.73|49.95|48.55|125
1658423700000|2022-07-21 17:15:00|49.95|48.55|50.02|48.62|50.1|48.7|49.93|48.53|138
1658424000000|2022-07-21 17:20:00|50.01|48.61|49.86|48.46|50.02|48.62|49.86|48.46|120
1658424300000|2022-07-21 17:25:00|49.87|48.47|49.76|48.36|49.87|48.47|49.74|48.34|92
1658424600000|2022-07-21 17:30:00|49.77|48.37|49.56|48.16|49.83|48.43|49.5|48.1|200
1658424900000|2022-07-21 17:35:00|49.57|48.17|49.69|48.29|49.69|48.29|49.52|48.12|122
1658425200000|2022-07-21 17:40:00|49.68|48.28|49.68|48.28|49.77|48.37|49.67|48.27|105
1658425500000|2022-07-21 17:45:00|49.67|48.27|49.54|48.14|49.7|48.3|49.53|48.13|135
1658425800000|2022-07-21 17:50:00|49.53|48.13|49.54|48.14|49.58|48.18|49.43|48.03|100
1658426100000|2022-07-21 17:55:00|49.55|48.15|49.59|48.19|49.6|48.2|49.52|48.12|73
1658426400000|2022-07-21 18:00:00|49.58|48.18|49.71|48.31|49.71|48.31|49.56|48.16|58
1658426700000|2022-07-21 18:05:00|49.72|48.32|49.92|48.52|49.94|48.54|49.71|48.31|93
1658427000000|2022-07-21 18:10:00|49.91|48.51|49.8|48.4|49.91|48.51|49.8|48.4|92
1658427300000|2022-07-21 18:15:00|49.81|48.41|49.89|48.49|49.92|48.52|49.81|48.41|106
1658427600000|2022-07-21 18:20:00|49.88|48.48|49.85|48.45|49.9|48.5|49.84|48.44|94
1658427900000|2022-07-21 18:25:00|49.84|48.44|49.74|48.34|49.84|48.44|49.71|48.31|95
1658428200000|2022-07-21 18:30:00|49.73|48.33|49.67|48.27|49.82|48.42|49.62|48.22|119
1658428500000|2022-07-21 18:35:00|49.66|48.26|49.78|48.38|49.8|48.4|49.64|48.24|139
1658428800000|2022-07-21 18:40:00|49.77|48.37|49.71|48.31|49.83|48.43|49.7|48.3|82
1658429100000|2022-07-21 18:45:00|49.72|48.32|49.78|48.38|49.81|48.41|49.68|48.28|92
1658429400000|2022-07-21 18:50:00|49.77|48.37|49.79|48.39|49.81|48.41|49.74|48.34|46
1658429700000|2022-07-21 18:55:00|49.78|48.38|49.75|48.35|49.82|48.42|49.74|48.34|54
1658430000000|2022-07-21 19:00:00|49.76|48.36|49.85|48.45|49.97|48.57|49.75|48.35|86
1658430300000|2022-07-21 19:05:00|49.86|48.46|50.15|48.75|50.16|48.76|49.86|48.46|109
1658430600000|2022-07-21 19:10:00|50.16|48.76|50.24|48.84|50.24|48.84|50.13|48.73|123
1658430900000|2022-07-21 19:15:00|50.23|48.83|50.09|48.69|50.24|48.84|50.05|48.65|119
1658431200000|2022-07-21 19:20:00|50.1|48.7|50.01|48.61|50.1|48.7|50.01|48.61|79
1658431500000|2022-07-21 19:25:00|50.02|48.62|50.08|48.68|50.11|48.71|50.02|48.62|75
1658431800000|2022-07-21 19:30:00|50.07|48.67|49.92|48.52|50.12|48.72|49.91|48.51|105
1658432100000|2022-07-21 19:35:00|49.91|48.51|49.85|48.45|49.92|48.52|49.85|48.45|55
1658432400000|2022-07-21 19:40:00|49.84|48.44|50|48.6|50|48.6|49.84|48.44|43
1658432700000|2022-07-21 19:45:00|49.99|48.59|50.26|48.86|50.27|48.87|49.99|48.59|139
1658433000000|2022-07-21 19:50:00|50.27|48.87|50.3|48.9|50.37|48.97|50.26|48.86|112
1658433300000|2022-07-21 19:55:00|50.31|48.91|50.41|49.01|50.42|49.02|50.3|48.9|99
1658433600000|2022-07-21 20:00:00|50.4|49|50.74|49.34|50.79|49.39|50.4|49|241
1658433900000|2022-07-21 20:05:00|50.73|49.33|50.65|49.25|50.73|49.33|50.57|49.17|141
1658434200000|2022-07-21 20:10:00|50.64|49.24|50.89|49.49|50.9|49.5|50.51|49.11|184
1658434500000|2022-07-21 20:15:00|50.88|49.48|50.49|49.09|50.9|49.5|50.47|49.07|187
1658434800000|2022-07-21 20:20:00|50.5|49.1|50.49|49.09|50.58|49.18|50.44|49.04|128
1658435100000|2022-07-21 20:25:00|50.48|49.08|50.64|49.24|50.68|49.28|50.48|49.08|87
1658435400000|2022-07-21 20:30:00|50.63|49.23|50.61|49.21|50.65|49.25|50.52|49.12|77
1658435700000|2022-07-21 20:35:00|50.6|49.2|50.66|49.26|50.72|49.32|50.6|49.2|67
1658436000000|2022-07-21 20:40:00|50.67|49.27|50.83|49.43|50.94|49.54|50.67|49.27|158
1658436300000|2022-07-21 20:45:00|50.82|49.42|50.73|49.33|50.83|49.43|50.6|49.2|116
1658436600000|2022-07-21 20:50:00|50.74|49.34|50.66|49.26|50.82|49.42|50.58|49.18|103
1658436900000|2022-07-21 20:55:00|50.65|49.25|50.57|49.17|50.67|49.27|50.54|49.14|113
1658437200000|2022-07-21 21:00:00|50.58|49.18|50.46|49.06|50.6|49.2|50.46|49.06|120
1658437500000|2022-07-21 21:05:00|50.47|49.07|50.61|49.21|50.61|49.21|50.45|49.05|64
1658437800000|2022-07-21 21:10:00|50.62|49.22|50.56|49.16|50.65|49.25|50.53|49.13|49
1658438100000|2022-07-21 21:15:00|50.55|49.15|50.58|49.18|50.61|49.21|50.55|49.15|27
1658438400000|2022-07-21 21:20:00|50.59|49.19|50.65|49.25|50.69|49.29|50.59|49.19|36
1658438700000|2022-07-21 21:25:00|50.64|49.24|50.7|49.3|50.71|49.31|50.63|49.23|39
1658439000000|2022-07-21 21:30:00|50.71|49.31|50.53|49.13|50.71|49.31|50.53|49.13|47
1658439300000|2022-07-21 21:35:00|50.52|49.12|50.53|49.13|50.55|49.15|50.52|49.12|24
1658439600000|2022-07-21 21:40:00|50.52|49.12|50.56|49.16|50.59|49.19|50.51|49.11|24
1658439900000|2022-07-21 21:45:00|50.55|49.15|50.49|49.09|50.59|49.19|50.48|49.08|46
1658440200000|2022-07-21 21:50:00|50.48|49.08|50.64|49.24|50.65|49.25|50.48|49.08|84
1658440500000|2022-07-21 21:55:00|50.63|49.23|50.65|49.25|50.66|49.26|50.6|49.2|38
1658440800000|2022-07-21 22:00:00|50.66|49.26|50.5|49.1|50.68|49.28|50.46|49.06|147
1658441100000|2022-07-21 22:05:00|50.49|49.09|50.29|48.89|50.5|49.1|50.13|48.73|227
1658441400000|2022-07-21 22:10:00|50.27|48.87|50.24|48.84|50.36|48.96|50.23|48.83|157
1658441700000|2022-07-21 22:15:00|50.23|48.83|50.3|48.9|50.31|48.91|50.17|48.77|173
1658442000000|2022-07-21 22:20:00|50.33|48.93|50.33|48.93|50.4|49|50.27|48.87|79
1658442300000|2022-07-21 22:25:00|50.34|48.94|50.27|48.87|50.35|48.95|50.19|48.79|178
1658442600000|2022-07-21 22:30:00|50.28|48.88|50.32|48.92|50.32|48.92|50.27|48.87|102
1658442900000|2022-07-21 22:35:00|50.31|48.91|50.34|48.94|50.36|48.96|50.26|48.86|142
1658443200000|2022-07-21 22:40:00|50.35|48.95|50.23|48.83|50.36|48.96|50.2|48.8|160
1658443500000|2022-07-21 22:45:00|50.24|48.84|50.27|48.87|50.38|48.98|50.23|48.83|122
1658443800000|2022-07-21 22:50:00|50.26|48.86|50.22|48.82|50.26|48.86|50.11|48.71|111
1658444100000|2022-07-21 22:55:00|50.21|48.81|50.3|48.9|50.33|48.93|50.18|48.78|101
1658444400000|2022-07-21 23:00:00|50.32|48.92|50.52|49.12|50.52|49.12|50.29|48.89|115
1658444700000|2022-07-21 23:05:00|50.51|49.11|50.53|49.13|50.55|49.15|50.48|49.08|109
1658445000000|2022-07-21 23:10:00|50.54|49.14|50.69|49.29|50.78|49.38|50.53|49.13|119
1658445300000|2022-07-21 23:15:00|50.7|49.3|50.74|49.34|50.78|49.38|50.66|49.26|73
1658445600000|2022-07-21 23:20:00|50.75|49.35|50.74|49.34|50.79|49.39|50.72|49.32|70
1658445900000|2022-07-21 23:25:00|50.75|49.35|50.8|49.4|50.9|49.5|50.75|49.35|167
1658446200000|2022-07-21 23:30:00|50.78|49.38|50.74|49.34|50.83|49.43|50.7|49.3|80
1658446500000|2022-07-21 23:35:00|50.73|49.33|50.74|49.34|50.83|49.43|50.65|49.25|147
1658446800000|2022-07-21 23:40:00|50.73|49.33|50.75|49.35|50.81|49.41|50.69|49.29|148
1658447100000|2022-07-21 23:45:00|50.74|49.34|50.69|49.29|50.76|49.36|50.62|49.22|102
1658447400000|2022-07-21 23:50:00|50.7|49.3|50.57|49.17|50.75|49.35|50.56|49.16|126
1658447700000|2022-07-21 23:55:00|50.6|49.2|50.66|49.26|50.76|49.36|50.58|49.18|142
1658448000000|2022-07-22 00:00:00|50.65|49.25|50.37|48.97|50.66|49.26|50.35|48.95|189
1658448300000|2022-07-22 00:05:00|50.36|48.96|50.46|49.06|50.46|49.06|50.32|48.92|96
1658448600000|2022-07-22 00:10:00|50.47|49.07|50.81|49.41|50.82|49.42|50.47|49.07|160
1658448900000|2022-07-22 00:15:00|50.8|49.4|50.83|49.43|50.92|49.52|50.76|49.36|152
1658449200000|2022-07-22 00:20:00|50.84|49.44|50.96|49.56|51.02|49.62|50.83|49.43|134
1658449500000|2022-07-22 00:25:00|50.95|49.55|51|49.6|51.01|49.61|50.85|49.45|136
1658449800000|2022-07-22 00:30:00|50.98|49.58|51.03|49.63|51.14|49.74|50.96|49.56|173
1658450100000|2022-07-22 00:35:00|51.04|49.64|51.03|49.63|51.05|49.65|50.96|49.56|151
1658450400000|2022-07-22 00:40:00|51.02|49.62|51.02|49.62|51.14|49.74|50.98|49.58|125
1658450700000|2022-07-22 00:45:00|51.01|49.61|51.1|49.7|51.18|49.78|51|49.6|94
1658451000000|2022-07-22 00:50:00|51.06|49.66|51.01|49.61|51.13|49.73|50.98|49.58|74
1658451300000|2022-07-22 00:55:00|51|49.6|51|49.6|51.03|49.63|50.96|49.56|57
1658451600000|2022-07-22 01:00:00|51.01|49.61|50.84|49.44|51.02|49.62|50.84|49.44|93
1658451900000|2022-07-22 01:05:00|50.82|49.42|50.77|49.37|50.88|49.48|50.75|49.35|97
1658452200000|2022-07-22 01:10:00|50.76|49.36|50.81|49.41|51.02|49.62|50.75|49.35|140
1658452500000|2022-07-22 01:15:00|50.82|49.42|50.75|49.35|50.88|49.48|50.75|49.35|94
1658452800000|2022-07-22 01:20:00|50.76|49.36|50.71|49.31|50.76|49.36|50.66|49.26|92
1658453100000|2022-07-22 01:25:00|50.72|49.32|50.7|49.3|50.74|49.34|50.62|49.22|114
1658453400000|2022-07-22 01:30:00|50.69|49.29|50.64|49.24|50.74|49.34|50.64|49.24|110
1658453700000|2022-07-22 01:35:00|50.63|49.23|50.52|49.12|50.63|49.23|50.48|49.08|113
1658454000000|2022-07-22 01:40:00|50.51|49.11|50.46|49.06|50.57|49.17|50.43|49.03|116
1658454300000|2022-07-22 01:45:00|50.47|49.07|50.45|49.05|50.47|49.07|50.42|49.02|51
1658454600000|2022-07-22 01:50:00|50.46|49.06|50.28|48.88|50.46|49.06|50.28|48.88|62
1658454900000|2022-07-22 01:55:00|50.29|48.89|50.33|48.93|50.38|48.98|50.29|48.89|79
1658455200000|2022-07-22 02:00:00|50.34|48.94|50.42|49.02|50.46|49.06|50.25|48.85|89
1658455500000|2022-07-22 02:05:00|50.41|49.01|50.37|48.97|50.42|49.02|50.36|48.96|62
1658455800000|2022-07-22 02:10:00|50.38|48.98|50.03|48.63|50.38|48.98|50|48.6|160
1658456100000|2022-07-22 02:15:00|50.02|48.62|50.21|48.81|50.22|48.82|50.02|48.62|114
1658456400000|2022-07-22 02:20:00|50.2|48.8|50.14|48.74|50.2|48.8|50.13|48.73|65
1658456700000|2022-07-22 02:25:00|50.13|48.73|50.14|48.74|50.17|48.77|50.11|48.71|49
1658457000000|2022-07-22 02:30:00|50.13|48.73|50.27|48.87|50.27|48.87|50.12|48.72|56
1658457300000|2022-07-22 02:35:00|50.26|48.86|50.2|48.8|50.27|48.87|50.14|48.74|66
1658457600000|2022-07-22 02:40:00|50.21|48.81|50.18|48.78|50.21|48.81|50.14|48.74|59
1658457900000|2022-07-22 02:45:00|50.19|48.79|50.17|48.77|50.28|48.88|50.13|48.73|90
1658458200000|2022-07-22 02:50:00|50.16|48.76|50.29|48.89|50.29|48.89|50.16|48.76|50
1658458500000|2022-07-22 02:55:00|50.28|48.88|50.09|48.69|50.29|48.89|50.06|48.66|90
1658458800000|2022-07-22 03:00:00|50.08|48.68|50.14|48.74|50.21|48.81|50.07|48.67|89
1658459100000|2022-07-22 03:05:00|50.13|48.73|50.13|48.73|50.21|48.81|50.12|48.72|50
1658459400000|2022-07-22 03:10:00|50.14|48.74|50.19|48.79|50.2|48.8|50.13|48.73|40
1658459700000|2022-07-22 03:15:00|50.2|48.8|50.25|48.85|50.26|48.86|50.15|48.75|55
1658460000000|2022-07-22 03:20:00|50.26|48.86|50.22|48.82|50.27|48.87|50.21|48.81|39
1658460300000|2022-07-22 03:25:00|50.21|48.81|49.95|48.55|50.22|48.82|49.84|48.44|137
1658460600000|2022-07-22 03:30:00|49.96|48.56|50.01|48.61|50.07|48.67|49.88|48.48|110
1658460900000|2022-07-22 03:35:00|50|48.6|49.93|48.53|50.04|48.64|49.92|48.52|94
1658461200000|2022-07-22 03:40:00|49.91|48.51|49.95|48.55|49.96|48.56|49.91|48.51|68
1658461500000|2022-07-22 03:45:00|49.96|48.56|49.94|48.54|50|48.6|49.88|48.48|80
1658461800000|2022-07-22 03:50:00|49.93|48.53|50|48.6|50|48.6|49.93|48.53|43
1658462100000|2022-07-22 03:55:00|50.01|48.61|49.99|48.59|50.04|48.64|49.98|48.58|50
1658462400000|2022-07-22 04:00:00|50|48.6|50.07|48.67|50.09|48.69|49.99|48.59|37
1658462700000|2022-07-22 04:05:00|50.06|48.66|50.1|48.7|50.17|48.77|50.06|48.66|46
1658463000000|2022-07-22 04:10:00|50.09|48.69|50.05|48.65|50.1|48.7|50.03|48.63|45
1658463300000|2022-07-22 04:15:00|50.04|48.64|50.14|48.74|50.15|48.75|50.03|48.63|47
1658463600000|2022-07-22 04:20:00|50.13|48.73|50.1|48.7|50.13|48.73|50.1|48.7|20
1658463900000|2022-07-22 04:25:00|50.11|48.71|50.05|48.65|50.11|48.71|50.04|48.64|23
1658464200000|2022-07-22 04:30:00|50.06|48.66|49.96|48.56|50.07|48.67|49.96|48.56|37
1658464500000|2022-07-22 04:35:00|49.97|48.57|50|48.6|50.01|48.61|49.96|48.56|32
1658464800000|2022-07-22 04:40:00|49.99|48.59|49.94|48.54|50|48.6|49.6|48.2|199
1658465100000|2022-07-22 04:45:00|49.93|48.53|50.04|48.64|50.13|48.73|49.93|48.53|93
1658465400000|2022-07-22 04:50:00|50.03|48.63|50.03|48.63|50.06|48.66|49.97|48.57|99
1658465700000|2022-07-22 04:55:00|50.02|48.62|50.08|48.68|50.09|48.69|50.02|48.62|66
1658466000000|2022-07-22 05:00:00|50.07|48.67|50.07|48.67|50.1|48.7|50|48.6|76
1658466300000|2022-07-22 05:05:00|50.08|48.68|50.01|48.61|50.11|48.71|50.01|48.61|38
1658466600000|2022-07-22 05:10:00|50.02|48.62|49.98|48.58|50.02|48.62|49.86|48.46|86
1658466900000|2022-07-22 05:15:00|49.97|48.57|50.08|48.68|50.25|48.85|49.96|48.56|92
1658467200000|2022-07-22 05:20:00|50.09|48.69|50.14|48.74|50.22|48.82|50.01|48.61|140
1658467500000|2022-07-22 05:25:00|50.13|48.73|50.17|48.77|50.2|48.8|50.13|48.73|65
1658467800000|2022-07-22 05:30:00|50.18|48.78|50.33|48.93|50.34|48.94|50.16|48.76|127
1658468100000|2022-07-22 05:35:00|50.35|48.95|50.36|48.96|50.37|48.97|50.3|48.9|62
1658468400000|2022-07-22 05:40:00|50.37|48.97|50.33|48.93|50.43|49.03|50.33|48.93|49
1658468700000|2022-07-22 05:45:00|50.34|48.94|50.3|48.9|50.35|48.95|50.25|48.85|77
1658469000000|2022-07-22 05:50:00|50.31|48.91|50.49|49.09|50.53|49.13|50.31|48.91|98
1658469300000|2022-07-22 05:55:00|50.48|49.08|50.57|49.17|50.6|49.2|50.46|49.06|76
1658469600000|2022-07-22 06:00:00|50.58|49.18|50.54|49.14|50.63|49.23|50.52|49.12|91
1658469900000|2022-07-22 06:05:00|50.55|49.15|50.61|49.21|50.65|49.25|50.55|49.15|72
1658470200000|2022-07-22 06:10:00|50.62|49.22|50.67|49.27|50.67|49.27|50.56|49.16|84
1658470500000|2022-07-22 06:15:00|50.66|49.26|50.5|49.1|50.69|49.29|50.48|49.08|81
1658470800000|2022-07-22 06:20:00|50.51|49.11|50.53|49.13|50.56|49.16|50.51|49.11|58
1658471100000|2022-07-22 06:25:00|50.52|49.12|50.5|49.1|50.53|49.13|50.46|49.06|40
1658471400000|2022-07-22 06:30:00|50.51|49.11|50.69|49.29|50.72|49.32|50.47|49.07|90
1658471700000|2022-07-22 06:35:00|50.7|49.3|50.66|49.26|50.81|49.41|50.66|49.26|115
1658472000000|2022-07-22 06:40:00|50.65|49.25|50.62|49.22|50.67|49.27|50.6|49.2|83
1658472300000|2022-07-22 06:45:00|50.63|49.23|50.72|49.32|50.72|49.32|50.6|49.2|57
1658472600000|2022-07-22 06:50:00|50.71|49.31|50.66|49.26|50.72|49.32|50.63|49.23|71
1658472900000|2022-07-22 06:55:00|50.67|49.27|50.8|49.4|50.81|49.41|50.63|49.23|111
1658473200000|2022-07-22 07:00:00|50.79|49.39|50.69|49.29|50.8|49.4|50.67|49.27|74
1658473500000|2022-07-22 07:05:00|50.68|49.28|50.7|49.3|50.75|49.35|50.62|49.22|95
1658473800000|2022-07-22 07:10:00|50.69|49.29|50.63|49.23|50.71|49.31|50.62|49.22|84
1658474100000|2022-07-22 07:15:00|50.66|49.26|50.54|49.14|50.67|49.27|50.44|49.04|150
1658474400000|2022-07-22 07:20:00|50.55|49.15|50.55|49.15|50.6|49.2|50.53|49.13|102
1658474700000|2022-07-22 07:25:00|50.56|49.16|50.75|49.35|50.98|49.58|50.55|49.15|195
1658475000000|2022-07-22 07:30:00|50.74|49.34|50.69|49.29|50.81|49.41|50.69|49.29|123
1658475300000|2022-07-22 07:35:00|50.68|49.28|50.36|48.96|50.68|49.28|50.34|48.94|189
1658475600000|2022-07-22 07:40:00|50.37|48.97|50.25|48.85|50.39|48.99|50.23|48.83|149
1658475900000|2022-07-22 07:45:00|50.26|48.86|50.38|48.98|50.42|49.02|50.25|48.85|94
1658476200000|2022-07-22 07:50:00|50.39|48.99|50.51|49.11|50.51|49.11|50.27|48.87|151
1658476500000|2022-07-22 07:55:00|50.52|49.12|50.53|49.13|50.61|49.21|50.47|49.07|214
1658476800000|2022-07-22 08:00:00|50.54|49.14|50.47|49.07|50.56|49.16|50.44|49.04|130
1658477100000|2022-07-22 08:05:00|50.48|49.08|50.6|49.2|50.62|49.22|50.38|48.98|169
1658477400000|2022-07-22 08:10:00|50.61|49.21|50.76|49.36|50.78|49.38|50.59|49.19|151
1658477700000|2022-07-22 08:15:00|50.75|49.35|50.69|49.29|50.77|49.37|50.64|49.24|164
1658478000000|2022-07-22 08:20:00|50.68|49.28|50.67|49.27|50.74|49.34|50.64|49.24|98
1658478300000|2022-07-22 08:25:00|50.66|49.26|50.82|49.42|50.83|49.43|50.66|49.26|138
1658478600000|2022-07-22 08:30:00|50.83|49.43|50.6|49.2|50.83|49.43|50.55|49.15|135
1658478900000|2022-07-22 08:35:00|50.61|49.21|50.62|49.22|50.77|49.37|50.6|49.2|163
1658479200000|2022-07-22 08:40:00|50.63|49.23|50.54|49.14|50.64|49.24|50.51|49.11|100
1658479500000|2022-07-22 08:45:00|50.53|49.13|50.54|49.14|50.58|49.18|50.47|49.07|64
1658479800000|2022-07-22 08:50:00|50.55|49.15|50.55|49.15|50.56|49.16|50.53|49.13|61
1658480100000|2022-07-22 08:55:00|50.56|49.16|50.82|49.42|50.94|49.54|50.55|49.15|189
1658480400000|2022-07-22 09:00:00|50.83|49.43|51.16|49.76|51.25|49.85|50.82|49.42|356
1658480700000|2022-07-22 09:05:00|51.17|49.77|51.31|49.91|51.39|49.99|51.17|49.77|325
1658481000000|2022-07-22 09:10:00|51.32|49.92|51.49|50.09|51.59|50.19|51.3|49.9|263
1658481300000|2022-07-22 09:15:00|51.5|50.1|51.54|50.14|51.59|50.19|51.46|50.06|198
1658481600000|2022-07-22 09:20:00|51.53|50.13|51.65|50.25|51.67|50.27|51.53|50.13|141
1658481900000|2022-07-22 09:25:00|51.64|50.24|51.7|50.3|51.74|50.34|51.61|50.21|129
1658482200000|2022-07-22 09:30:00|51.71|50.31|51.58|50.18|51.84|50.44|51.57|50.17|178
1658482500000|2022-07-22 09:35:00|51.59|50.19|51.5|50.1|51.68|50.28|51.44|50.04|151
1658482800000|2022-07-22 09:40:00|51.51|50.11|51.44|50.04|51.51|50.11|51.41|50.01|158
1658483100000|2022-07-22 09:45:00|51.43|50.03|51.47|50.07|51.51|50.11|51.4|50|103
1658483400000|2022-07-22 09:50:00|51.46|50.06|51.41|50.01|51.51|50.11|51.34|49.94|127
1658483700000|2022-07-22 09:55:00|51.42|50.02|51.38|49.98|51.42|50.02|51.33|49.93|81
1658484000000|2022-07-22 10:00:00|51.39|49.99|51.52|50.12|51.54|50.14|51.36|49.96|111
1658484300000|2022-07-22 10:05:00|51.51|50.11|51.52|50.12|51.56|50.16|51.5|50.1|84
1658484600000|2022-07-22 10:10:00|51.51|50.11|51.58|50.18|51.6|50.2|51.48|50.08|80
1658484900000|2022-07-22 10:15:00|51.61|50.21|51.54|50.14|51.64|50.24|51.54|50.14|109
1658485200000|2022-07-22 10:20:00|51.55|50.15|51.4|50|51.6|50.2|51.39|49.99|100
1658485500000|2022-07-22 10:25:00|51.41|50.01|51.41|50.01|51.43|50.03|51.34|49.94|98
1658485800000|2022-07-22 10:30:00|51.4|50|51.43|50.03|51.44|50.04|51.36|49.96|96
1658486100000|2022-07-22 10:35:00|51.44|50.04|51.41|50.01|51.48|50.08|51.37|49.97|93
1658486400000|2022-07-22 10:40:00|51.42|50.02|51.49|50.09|51.52|50.12|51.36|49.96|86
1658486700000|2022-07-22 10:45:00|51.48|50.08|51.42|50.02|51.49|50.09|51.41|50.01|71
1658487000000|2022-07-22 10:50:00|51.41|50.01|51.36|49.96|51.42|50.02|51.29|49.89|91
1658487300000|2022-07-22 10:55:00|51.35|49.95|51.18|49.78|51.36|49.96|51.16|49.76|94
1658487600000|2022-07-22 11:00:00|51.19|49.79|51.3|49.9|51.32|49.92|51.18|49.78|128
1658487900000|2022-07-22 11:05:00|51.31|49.91|51.24|49.84|51.31|49.91|51.22|49.82|62
1658488200000|2022-07-22 11:10:00|51.25|49.85|51.32|49.92|51.33|49.93|51.22|49.82|48
1658488500000|2022-07-22 11:15:00|51.31|49.91|51.28|49.88|51.38|49.98|51.25|49.85|55
1658488800000|2022-07-22 11:20:00|51.27|49.87|51.44|50.04|51.5|50.1|51.27|49.87|121
1658489100000|2022-07-22 11:25:00|51.43|50.03|51.53|50.13|51.55|50.15|51.37|49.97|92
1658489400000|2022-07-22 11:30:00|51.52|50.12|51.43|50.03|51.53|50.13|51.37|49.97|77
1658489700000|2022-07-22 11:35:00|51.44|50.04|51.46|50.06|51.47|50.07|51.38|49.98|47
1658490000000|2022-07-22 11:40:00|51.45|50.05|51.51|50.11|51.53|50.13|51.44|50.04|78
1658490300000|2022-07-22 11:45:00|51.5|50.1|51.5|50.1|51.55|50.15|51.41|50.01|122
1658490600000|2022-07-22 11:50:00|51.49|50.09|51.54|50.14|51.55|50.15|51.47|50.07|95
1658490900000|2022-07-22 11:55:00|51.55|50.15|51.57|50.17|51.57|50.17|51.51|50.11|98
1658491200000|2022-07-22 12:00:00|51.56|50.16|51.65|50.25|51.65|50.25|51.52|50.12|82
1658491500000|2022-07-22 12:05:00|51.66|50.26|51.52|50.12|51.7|50.3|51.5|50.1|125
1658491800000|2022-07-22 12:10:00|51.54|50.14|51.5|50.1|51.56|50.16|51.4|50|69
1658492100000|2022-07-22 12:15:00|51.51|50.11|51.57|50.17|51.6|50.2|51.46|50.06|87
1658492400000|2022-07-22 12:20:00|51.56|50.16|51.37|49.97|51.58|50.18|51.3|49.9|127
1658492700000|2022-07-22 12:25:00|51.38|49.98|51.32|49.92|51.42|50.02|51.3|49.9|75
1658493000000|2022-07-22 12:30:00|51.31|49.91|51.36|49.96|51.39|49.99|51.3|49.9|63
1658493300000|2022-07-22 12:35:00|51.35|49.95|51.27|49.87|51.38|49.98|51.25|49.85|71
1658493600000|2022-07-22 12:40:00|51.28|49.88|51.24|49.84|51.3|49.9|51.18|49.78|44
1658493900000|2022-07-22 12:45:00|51.23|49.83|51.41|50.01|51.42|50.02|51.23|49.83|110
1658494200000|2022-07-22 12:50:00|51.4|50|51.26|49.86|51.43|50.03|51.21|49.81|79
1658494500000|2022-07-22 12:55:00|51.25|49.85|51.17|49.77|51.25|49.85|51.07|49.67|128
1658494800000|2022-07-22 13:00:00|51.18|49.78|51.06|49.66|51.19|49.79|51.05|49.65|108
1658495100000|2022-07-22 13:05:00|51.07|49.67|51.16|49.76|51.23|49.83|51.05|49.65|85
1658495400000|2022-07-22 13:10:00|51.17|49.77|51.21|49.81|51.23|49.83|51.15|49.75|67
1658495700000|2022-07-22 13:15:00|51.2|49.8|51.22|49.82|51.25|49.85|51.11|49.71|68
1658496000000|2022-07-22 13:20:00|51.21|49.81|50.83|49.43|51.22|49.82|50.82|49.42|118
1658496300000|2022-07-22 13:25:00|50.82|49.42|50.87|49.47|50.95|49.55|50.67|49.27|243
1658496600000|2022-07-22 13:30:00|50.86|49.46|50.77|49.37|50.95|49.55|50.73|49.33|289
1658496900000|2022-07-22 13:35:00|50.76|49.36|50.92|49.52|50.97|49.57|50.74|49.34|280
1658497200000|2022-07-22 13:40:00|50.91|49.51|50.87|49.47|50.98|49.58|50.85|49.45|179
1658497500000|2022-07-22 13:45:00|50.88|49.48|51.06|49.66|51.07|49.67|50.78|49.38|232
1658497800000|2022-07-22 13:50:00|51.04|49.64|50.92|49.52|51.22|49.82|50.87|49.47|272
1658498100000|2022-07-22 13:55:00|50.91|49.51|50.59|49.19|50.92|49.52|50.58|49.18|268
1658498400000|2022-07-22 14:00:00|50.58|49.18|50.56|49.16|50.63|49.23|50.28|48.88|284
1658498700000|2022-07-22 14:05:00|50.55|49.15|50.25|48.85|50.56|49.16|50.18|48.78|263
1658499000000|2022-07-22 14:10:00|50.26|48.86|50.63|49.23|50.67|49.27|50.25|48.85|264
1658499300000|2022-07-22 14:15:00|50.62|49.22|50.68|49.28|50.72|49.32|50.6|49.2|205
1658499600000|2022-07-22 14:20:00|50.67|49.27|50.61|49.21|50.69|49.29|50.49|49.09|255
1658499900000|2022-07-22 14:25:00|50.62|49.22|50.57|49.17|50.66|49.26|50.46|49.06|166
1658500200000|2022-07-22 14:30:00|50.56|49.16|50.64|49.24|50.72|49.32|50.55|49.15|211
1658500500000|2022-07-22 14:35:00|50.63|49.23|50.53|49.13|50.68|49.28|50.46|49.06|187
1658500800000|2022-07-22 14:40:00|50.52|49.12|50.69|49.29|50.73|49.33|50.52|49.12|121
1658501100000|2022-07-22 14:45:00|50.68|49.28|50.79|49.39|50.79|49.39|50.68|49.28|160
1658501400000|2022-07-22 14:50:00|50.8|49.4|50.9|49.5|50.93|49.53|50.78|49.38|137
1658501700000|2022-07-22 14:55:00|50.91|49.51|50.92|49.52|50.96|49.56|50.84|49.44|122
1658502000000|2022-07-22 15:00:00|50.91|49.51|50.71|49.31|50.99|49.59|50.71|49.31|155
1658502300000|2022-07-22 15:05:00|50.72|49.32|50.88|49.48|50.91|49.51|50.71|49.31|165
1658502600000|2022-07-22 15:10:00|50.87|49.47|50.86|49.46|50.91|49.51|50.82|49.42|73
1658502900000|2022-07-22 15:15:00|50.85|49.45|50.63|49.23|50.85|49.45|50.54|49.14|154
1658503200000|2022-07-22 15:20:00|50.62|49.22|50.27|48.87|50.63|49.23|50.26|48.86|156
1658503500000|2022-07-22 15:25:00|50.26|48.86|50.22|48.82|50.33|48.93|50.2|48.8|155
1658503800000|2022-07-22 15:30:00|50.21|48.81|49.96|48.56|50.23|48.83|49.9|48.5|196
1658504100000|2022-07-22 15:35:00|49.95|48.55|49.81|48.41|50|48.6|49.79|48.39|222
1658504400000|2022-07-22 15:40:00|49.82|48.42|49.75|48.35|49.92|48.52|49.69|48.29|211
1658504700000|2022-07-22 15:45:00|49.74|48.34|49.87|48.47|49.89|48.49|49.73|48.33|155
1658505000000|2022-07-22 15:50:00|49.86|48.46|49.91|48.51|49.94|48.54|49.8|48.4|149
1658505300000|2022-07-22 15:55:00|49.9|48.5|49.93|48.53|49.95|48.55|49.83|48.43|97
1658505600000|2022-07-22 16:00:00|49.92|48.52|49.85|48.45|49.94|48.54|49.73|48.33|181
1658505900000|2022-07-22 16:05:00|49.86|48.46|49.84|48.44|50.02|48.62|49.81|48.41|163
1658506200000|2022-07-22 16:10:00|49.83|48.43|49.71|48.31|49.84|48.44|49.6|48.2|189
1658506500000|2022-07-22 16:15:00|49.72|48.32|49.86|48.46|49.89|48.49|49.68|48.28|173
1658506800000|2022-07-22 16:20:00|49.87|48.47|49.9|48.5|49.94|48.54|49.87|48.47|111
1658507100000|2022-07-22 16:25:00|49.91|48.51|49.97|48.57|49.97|48.57|49.86|48.46|125
1658507400000|2022-07-22 16:30:00|49.98|48.58|50.11|48.71|50.12|48.72|49.96|48.56|109
1658507700000|2022-07-22 16:35:00|50.1|48.7|49.9|48.5|50.13|48.73|49.86|48.46|113
1658508000000|2022-07-22 16:40:00|49.89|48.49|49.98|48.58|50.02|48.62|49.8|48.4|129
1658508300000|2022-07-22 16:45:00|49.97|48.57|50.01|48.61|50.09|48.69|49.93|48.53|118
1658508600000|2022-07-22 16:50:00|50.02|48.62|50.08|48.68|50.09|48.69|50|48.6|81
1658508900000|2022-07-22 16:55:00|50.07|48.67|50.05|48.65|50.11|48.71|50.01|48.61|77
1658509200000|2022-07-22 17:00:00|50.07|48.67|50.09|48.69|50.11|48.71|49.98|48.58|87
1658509500000|2022-07-22 17:05:00|50.1|48.7|50.25|48.85|50.27|48.87|50.09|48.69|118
1658509800000|2022-07-22 17:10:00|50.24|48.84|50.08|48.68|50.26|48.86|50.07|48.67|118
1658510100000|2022-07-22 17:15:00|50.09|48.69|49.96|48.56|50.11|48.71|49.92|48.52|109
1658510400000|2022-07-22 17:20:00|49.95|48.55|49.86|48.46|49.98|48.58|49.81|48.41|115
1658510700000|2022-07-22 17:25:00|49.87|48.47|49.86|48.46|49.89|48.49|49.74|48.34|142
1658511000000|2022-07-22 17:30:00|49.85|48.45|49.85|48.45|49.93|48.53|49.82|48.42|125
1658511300000|2022-07-22 17:35:00|49.84|48.44|49.74|48.34|49.84|48.44|49.67|48.27|137
1658511600000|2022-07-22 17:40:00|49.73|48.33|49.74|48.34|49.75|48.35|49.56|48.16|175
1658511900000|2022-07-22 17:45:00|49.73|48.33|49.87|48.47|49.9|48.5|49.7|48.3|148
1658512200000|2022-07-22 17:50:00|49.86|48.46|49.81|48.41|49.86|48.46|49.65|48.25|172
1658512500000|2022-07-22 17:55:00|49.82|48.42|49.88|48.48|49.89|48.49|49.82|48.42|80
1658512800000|2022-07-22 18:00:00|49.87|48.47|49.72|48.32|49.89|48.49|49.7|48.3|123
1658513100000|2022-07-22 18:05:00|49.73|48.33|49.72|48.32|49.83|48.43|49.69|48.29|140
1658513400000|2022-07-22 18:10:00|49.73|48.33|49.74|48.34|49.76|48.36|49.7|48.3|81
1658513700000|2022-07-22 18:15:00|49.75|48.35|49.86|48.46|49.86|48.46|49.74|48.34|102
1658514000000|2022-07-22 18:20:00|49.87|48.47|49.88|48.48|49.93|48.53|49.83|48.43|60
1658514300000|2022-07-22 18:25:00|49.87|48.47|49.89|48.49|49.91|48.51|49.79|48.39|110
1658514600000|2022-07-22 18:30:00|49.88|48.48|49.96|48.56|50.02|48.62|49.86|48.46|93
1658514900000|2022-07-22 18:35:00|49.95|48.55|49.95|48.55|49.98|48.58|49.94|48.54|53
1658515200000|2022-07-22 18:40:00|49.96|48.56|49.92|48.52|49.99|48.59|49.91|48.51|42
1658515500000|2022-07-22 18:45:00|49.91|48.51|49.99|48.59|50|48.6|49.9|48.5|61
1658515800000|2022-07-22 18:50:00|50|48.6|49.99|48.59|50.03|48.63|49.95|48.55|75
1658516100000|2022-07-22 18:55:00|50|48.6|50.04|48.64|50.11|48.71|49.99|48.59|70
1658516400000|2022-07-22 19:00:00|50.03|48.63|50.08|48.68|50.1|48.7|49.99|48.59|71
1658516700000|2022-07-22 19:05:00|50.09|48.69|49.98|48.58|50.09|48.69|49.94|48.54|80
1658517000000|2022-07-22 19:10:00|49.99|48.59|50.05|48.65|50.06|48.66|49.94|48.54|55
1658517300000|2022-07-22 19:15:00|50.06|48.66|50|48.6|50.06|48.66|49.99|48.59|31
1658517600000|2022-07-22 19:20:00|50.01|48.61|50.15|48.75|50.17|48.77|50.01|48.61|95
1658517900000|2022-07-22 19:25:00|50.16|48.76|50.1|48.7|50.18|48.78|50.09|48.69|55
1658518200000|2022-07-22 19:30:00|50.11|48.71|49.1|47.7|50.12|48.72|48.93|47.53|334
1658518500000|2022-07-22 19:35:00|49.11|47.71|49.16|47.76|49.37|47.97|49.07|47.67|263
1658518800000|2022-07-22 19:40:00|49.15|47.75|48.89|47.49|49.2|47.8|48.83|47.43|275
1658519100000|2022-07-22 19:45:00|48.88|47.48|48.92|47.52|48.97|47.57|48.61|47.21|234
1658519400000|2022-07-22 19:50:00|48.91|47.51|48.66|47.26|48.97|47.57|48.61|47.21|231
1658519700000|2022-07-22 19:55:00|48.67|47.27|48.72|47.32|48.82|47.42|48.57|47.17|186
1658520000000|2022-07-22 20:00:00|48.73|47.33|48.68|47.28|48.77|47.37|48.61|47.21|165
1658520300000|2022-07-22 20:05:00|48.67|47.27|48.52|47.12|48.74|47.34|48.51|47.11|132
1658520600000|2022-07-22 20:10:00|48.53|47.13|48.75|47.35|48.76|47.36|48.53|47.13|94
1658520900000|2022-07-22 20:15:00|48.74|47.34|48.64|47.24|48.76|47.36|48.5|47.1|121
1658521200000|2022-07-22 20:20:00|48.65|47.25|48.71|47.31|48.75|47.35|48.63|47.23|65
1658521500000|2022-07-22 20:25:00|48.72|47.32|48.71|47.31|48.76|47.36|48.62|47.22|74
1658521800000|2022-07-22 20:30:00|48.72|47.32|48.77|47.37|48.79|47.39|48.72|47.32|58
1658522100000|2022-07-22 20:35:00|48.76|47.36|48.55|47.15|48.77|47.37|48.52|47.12|62
1658522400000|2022-07-22 20:40:00|48.54|47.14|48.58|47.18|48.59|47.19|48.51|47.11|120
1658522700000|2022-07-22 20:45:00|48.57|47.17|48.53|47.13|48.59|47.19|48.45|47.05|90
1658523000000|2022-07-22 20:50:00|48.54|47.14|48.48|47.08|48.58|47.18|48.47|47.07|123
1658523300000|2022-07-22 20:55:00|48.49|47.09|48.59|47.19|48.61|47.21|48.44|47.04|76
1658559600000|2022-07-23 07:00:00|50.28|48.88|50.27|48.87|50.38|48.98|50.25|48.85|140
1658559900000|2022-07-23 07:05:00|50.26|48.86|49.99|48.59|50.29|48.89|49.9|48.5|155
1658560200000|2022-07-23 07:10:00|49.98|48.58|50.1|48.7|50.16|48.76|49.97|48.57|103
1658560500000|2022-07-23 07:15:00|50.09|48.69|49.91|48.51|50.15|48.75|49.79|48.39|162
1658560800000|2022-07-23 07:20:00|49.92|48.52|49.91|48.51|49.93|48.53|49.84|48.44|82
1658561100000|2022-07-23 07:25:00|49.93|48.53|50.07|48.67|50.09|48.69|49.91|48.51|137
1658561400000|2022-07-23 07:30:00|50.06|48.66|50.02|48.62|50.13|48.73|49.98|48.58|146
1658561700000|2022-07-23 07:35:00|50.01|48.61|49.89|48.49|50.03|48.63|49.89|48.49|67
1658562000000|2022-07-23 07:40:00|49.88|48.48|49.77|48.37|49.88|48.48|49.76|48.36|92
1658562300000|2022-07-23 07:45:00|49.76|48.36|49.81|48.41|49.85|48.45|49.76|48.36|92
1658562600000|2022-07-23 07:50:00|49.8|48.4|49.75|48.35|49.81|48.41|49.67|48.27|123
1658562900000|2022-07-23 07:55:00|49.74|48.34|49.8|48.4|49.84|48.44|49.73|48.33|58
1658563200000|2022-07-23 08:00:00|49.81|48.41|49.96|48.56|49.97|48.57|49.8|48.4|80
1658563500000|2022-07-23 08:05:00|49.95|48.55|49.92|48.52|49.97|48.57|49.81|48.41|128
1658563800000|2022-07-23 08:10:00|49.91|48.51|49.95|48.55|49.98|48.58|49.91|48.51|49
1658564100000|2022-07-23 08:15:00|49.96|48.56|49.89|48.49|49.97|48.57|49.87|48.47|106
1658564400000|2022-07-23 08:20:00|49.9|48.5|49.86|48.46|49.9|48.5|49.77|48.37|95
1658564700000|2022-07-23 08:25:00|49.87|48.47|49.94|48.54|49.99|48.59|49.87|48.47|103
1658565000000|2022-07-23 08:30:00|49.95|48.55|49.9|48.5|50|48.6|49.9|48.5|52
1658565300000|2022-07-23 08:35:00|49.91|48.51|49.9|48.5|49.97|48.57|49.9|48.5|46
1658565600000|2022-07-23 08:40:00|49.91|48.51|49.9|48.5|49.94|48.54|49.87|48.47|54
1658565900000|2022-07-23 08:45:00|49.91|48.51|49.57|48.17|49.91|48.51|49.55|48.15|167
1658566200000|2022-07-23 08:50:00|49.56|48.16|49.27|47.87|49.57|48.17|49.25|47.85|235
1658566500000|2022-07-23 08:55:00|49.26|47.86|49.1|47.7|49.38|47.98|49.02|47.62|226
1658566800000|2022-07-23 09:00:00|49.11|47.71|49.12|47.72|49.29|47.89|49.02|47.62|230
1658567100000|2022-07-23 09:05:00|49.11|47.71|49.25|47.85|49.29|47.89|48.99|47.59|212
1658567400000|2022-07-23 09:10:00|49.24|47.84|49.26|47.86|49.26|47.86|49.17|47.77|130
1658567700000|2022-07-23 09:15:00|49.27|47.87|49.17|47.77|49.29|47.89|49.14|47.74|108
1658568000000|2022-07-23 09:20:00|49.16|47.76|49.18|47.78|49.19|47.79|49.02|47.62|102
1658568300000|2022-07-23 09:25:00|49.17|47.77|49.32|47.92|49.35|47.95|49.17|47.77|120
1658568600000|2022-07-23 09:30:00|49.31|47.91|49.26|47.86|49.36|47.96|49.17|47.77|125
1658568900000|2022-07-23 09:35:00|49.27|47.87|49.24|47.84|49.28|47.88|49.21|47.81|53
1658569200000|2022-07-23 09:40:00|49.25|47.85|49.38|47.98|49.38|47.98|49.24|47.84|68
1658569500000|2022-07-23 09:45:00|49.37|47.97|49.22|47.82|49.41|48.01|49.18|47.78|78
1658569800000|2022-07-23 09:50:00|49.21|47.81|49.31|47.91|49.31|47.91|49.14|47.74|71
1658570100000|2022-07-23 09:55:00|49.32|47.92|49.31|47.91|49.35|47.95|49.23|47.83|88
1658570400000|2022-07-23 10:00:00|49.3|47.9|49.32|47.92|49.34|47.94|49.25|47.85|88
1658570700000|2022-07-23 10:05:00|49.33|47.93|49.46|48.06|49.46|48.06|49.33|47.93|62
1658571000000|2022-07-23 10:10:00|49.45|48.05|49.47|48.07|49.49|48.09|49.44|48.04|39
1658571300000|2022-07-23 10:15:00|49.48|48.08|49.42|48.02|49.49|48.09|49.35|47.95|78
1658571600000|2022-07-23 10:20:00|49.41|48.01|49.4|48|49.54|48.14|49.38|47.98|91
1658571900000|2022-07-23 10:25:00|49.41|48.01|49.35|47.95|49.41|48.01|49.32|47.92|69
1658572200000|2022-07-23 10:30:00|49.36|47.96|49.3|47.9|49.42|48.02|49.23|47.83|97
1658572500000|2022-07-23 10:35:00|49.29|47.89|48.88|47.48|49.3|47.9|48.74|47.34|238
1658572800000|2022-07-23 10:40:00|48.87|47.47|48.85|47.45|48.96|47.56|48.76|47.36|180
1658573100000|2022-07-23 10:45:00|48.84|47.44|49.01|47.61|49.05|47.65|48.73|47.33|215
1658573400000|2022-07-23 10:50:00|49.02|47.62|48.93|47.53|49.06|47.66|48.89|47.49|130
1658573700000|2022-07-23 10:55:00|48.94|47.54|48.99|47.59|48.99|47.59|48.89|47.49|91
1658574000000|2022-07-23 11:00:00|49|47.6|48.99|47.59|49.05|47.65|48.87|47.47|134
1658574300000|2022-07-23 11:05:00|48.98|47.58|48.81|47.41|48.98|47.58|48.76|47.36|105
1658574600000|2022-07-23 11:10:00|48.82|47.42|48.6|47.2|48.91|47.51|48.56|47.16|149
1658574900000|2022-07-23 11:15:00|48.61|47.21|48.7|47.3|48.74|47.34|48.51|47.11|206
1658575200000|2022-07-23 11:20:00|48.71|47.31|48.76|47.36|48.82|47.42|48.71|47.31|200
1658575500000|2022-07-23 11:25:00|48.77|47.37|48.85|47.45|48.89|47.49|48.76|47.36|81
1658575800000|2022-07-23 11:30:00|48.84|47.44|48.84|47.44|48.9|47.5|48.82|47.42|84
1658576100000|2022-07-23 11:35:00|48.83|47.43|48.71|47.31|48.83|47.43|48.69|47.29|78
1658576400000|2022-07-23 11:40:00|48.7|47.3|48.56|47.16|48.74|47.34|48.47|47.07|171
1658576700000|2022-07-23 11:45:00|48.55|47.15|48.49|47.09|48.62|47.22|48.48|47.08|132
1658577000000|2022-07-23 11:50:00|48.5|47.1|48.35|46.95|48.55|47.15|48.31|46.91|168
1658577300000|2022-07-23 11:55:00|48.34|46.94|48.34|46.94|48.42|47.02|48.29|46.89|133
1658577600000|2022-07-23 12:00:00|48.33|46.93|48.15|46.75|48.41|47.01|48.11|46.71|226
1658577900000|2022-07-23 12:05:00|48.16|46.76|48.3|46.9|48.3|46.9|48.02|46.62|219
1658578200000|2022-07-23 12:10:00|48.31|46.91|48.49|47.09|48.56|47.16|48.29|46.89|165
1658578500000|2022-07-23 12:15:00|48.48|47.08|48.55|47.15|48.57|47.17|48.44|47.04|124
1658578800000|2022-07-23 12:20:00|48.54|47.14|48.62|47.22|48.63|47.23|48.48|47.08|101
1658579100000|2022-07-23 12:25:00|48.61|47.21|48.58|47.18|48.64|47.24|48.56|47.16|77
1658579400000|2022-07-23 12:30:00|48.57|47.17|48.59|47.19|48.64|47.24|48.54|47.14|89
1658579700000|2022-07-23 12:35:00|48.61|47.21|48.72|47.32|48.73|47.33|48.61|47.21|83
1658580000000|2022-07-23 12:40:00|48.73|47.33|48.65|47.25|48.77|47.37|48.64|47.24|54
1658580300000|2022-07-23 12:45:00|48.64|47.24|48.65|47.25|48.77|47.37|48.62|47.22|104
1658580600000|2022-07-23 12:50:00|48.64|47.24|48.6|47.2|48.68|47.28|48.59|47.19|62
1658580900000|2022-07-23 12:55:00|48.59|47.19|48.62|47.22|48.69|47.29|48.58|47.18|67
1658581200000|2022-07-23 13:00:00|48.61|47.21|48.72|47.32|48.74|47.34|48.61|47.21|80
1658581500000|2022-07-23 13:05:00|48.71|47.31|48.67|47.27|48.71|47.31|48.63|47.23|67
1658581800000|2022-07-23 13:10:00|48.66|47.26|48.82|47.42|48.82|47.42|48.62|47.22|77
1658582100000|2022-07-23 13:15:00|48.81|47.41|48.82|47.42|48.89|47.49|48.8|47.4|84
1658582400000|2022-07-23 13:20:00|48.81|47.41|48.74|47.34|48.82|47.42|48.69|47.29|93
1658582700000|2022-07-23 13:25:00|48.75|47.35|48.81|47.41|48.81|47.41|48.74|47.34|48
1658583000000|2022-07-23 13:30:00|48.8|47.4|48.81|47.41|48.83|47.43|48.77|47.37|66
1658583300000|2022-07-23 13:35:00|48.82|47.42|48.9|47.5|48.92|47.52|48.81|47.41|47
1658583600000|2022-07-23 13:40:00|48.89|47.49|48.9|47.5|48.95|47.55|48.87|47.47|81
1658583900000|2022-07-23 13:45:00|48.89|47.49|48.96|47.56|48.96|47.56|48.88|47.48|50
1658584200000|2022-07-23 13:50:00|48.95|47.55|49.02|47.62|49.03|47.63|48.94|47.54|72
1658584500000|2022-07-23 13:55:00|49.01|47.61|48.98|47.58|49.01|47.61|48.95|47.55|49
1658584800000|2022-07-23 14:00:00|48.97|47.57|48.84|47.44|48.98|47.58|48.84|47.44|80
1658585100000|2022-07-23 14:05:00|48.85|47.45|48.96|47.56|49|47.6|48.82|47.42|143
1658585400000|2022-07-23 14:10:00|48.95|47.55|48.86|47.46|48.96|47.56|48.85|47.45|100
1658585700000|2022-07-23 14:15:00|48.87|47.47|48.7|47.3|48.92|47.52|48.69|47.29|75
1658586000000|2022-07-23 14:20:00|48.71|47.31|48.87|47.47|49.04|47.64|48.7|47.3|175
1658586300000|2022-07-23 14:25:00|48.88|47.48|48.72|47.32|48.89|47.49|48.71|47.31|138
1658586600000|2022-07-23 14:30:00|48.73|47.33|48.8|47.4|48.81|47.41|48.71|47.31|84
1658586900000|2022-07-23 14:35:00|48.81|47.41|48.85|47.45|48.96|47.56|48.8|47.4|107
1658587200000|2022-07-23 14:40:00|48.86|47.46|48.92|47.52|48.93|47.53|48.83|47.43|46
1658587500000|2022-07-23 14:45:00|48.93|47.53|48.91|47.51|48.96|47.56|48.89|47.49|70
1658587800000|2022-07-23 14:50:00|48.9|47.5|48.76|47.36|48.91|47.51|48.73|47.33|115
1658588100000|2022-07-23 14:55:00|48.75|47.35|48.78|47.38|48.78|47.38|48.51|47.11|223
1658588400000|2022-07-23 15:00:00|48.77|47.37|49.01|47.61|49.02|47.62|48.77|47.37|152
1658588700000|2022-07-23 15:05:00|49.02|47.62|49.07|47.67|49.07|47.67|48.96|47.56|118
1658589000000|2022-07-23 15:10:00|49.06|47.66|49.2|47.8|49.23|47.83|49.06|47.66|141
1658589300000|2022-07-23 15:15:00|49.21|47.81|49.16|47.76|49.24|47.84|49.15|47.75|114
1658589600000|2022-07-23 15:20:00|49.17|47.77|48.94|47.54|49.18|47.78|48.92|47.52|122
1658589900000|2022-07-23 15:25:00|48.95|47.55|48.96|47.56|48.96|47.56|48.81|47.41|125
1658590200000|2022-07-23 15:30:00|48.97|47.57|49.06|47.66|49.14|47.74|48.81|47.41|183
1658590500000|2022-07-23 15:35:00|49.05|47.65|49|47.6|49.07|47.67|48.9|47.5|110
1658590800000|2022-07-23 15:40:00|48.99|47.59|48.91|47.51|48.99|47.59|48.87|47.47|82
1658591100000|2022-07-23 15:45:00|48.92|47.52|48.84|47.44|48.93|47.53|48.84|47.44|105
1658591400000|2022-07-23 15:50:00|48.83|47.43|48.96|47.56|48.97|47.57|48.83|47.43|100
1658591700000|2022-07-23 15:55:00|48.97|47.57|49.06|47.66|49.1|47.7|48.93|47.53|130
1658592000000|2022-07-23 16:00:00|49.07|47.67|49.03|47.63|49.11|47.71|48.97|47.57|170
1658592300000|2022-07-23 16:05:00|49.04|47.64|49|47.6|49.06|47.66|48.92|47.52|115
1658592600000|2022-07-23 16:10:00|49.01|47.61|49.19|47.79|49.19|47.79|49|47.6|99
1658592900000|2022-07-23 16:15:00|49.18|47.78|49.19|47.79|49.24|47.84|49.16|47.76|89
1658593200000|2022-07-23 16:20:00|49.2|47.8|49.26|47.86|49.28|47.88|49.15|47.75|86
1658593500000|2022-07-23 16:25:00|49.25|47.85|49.18|47.78|49.28|47.88|49.16|47.76|93
1658593800000|2022-07-23 16:30:00|49.19|47.79|49.14|47.74|49.19|47.79|49.13|47.73|78
1658594100000|2022-07-23 16:35:00|49.13|47.73|49.05|47.65|49.13|47.73|48.95|47.55|135
1658594400000|2022-07-23 16:40:00|49.06|47.66|49.2|47.8|49.33|47.93|49.05|47.65|177
1658594700000|2022-07-23 16:45:00|49.19|47.79|49.05|47.65|49.19|47.79|49.04|47.64|107
1658595000000|2022-07-23 16:50:00|49.06|47.66|49.11|47.71|49.16|47.76|49.05|47.65|144
1658595300000|2022-07-23 16:55:00|49.1|47.7|48.92|47.52|49.14|47.74|48.89|47.49|160
1658595600000|2022-07-23 17:00:00|48.91|47.51|49.05|47.65|49.1|47.7|48.79|47.39|179
1658595900000|2022-07-23 17:05:00|49.04|47.64|48.82|47.42|49.05|47.65|48.74|47.34|177
1658596200000|2022-07-23 17:10:00|48.81|47.41|48.73|47.33|48.85|47.45|48.71|47.31|181
1658596500000|2022-07-23 17:15:00|48.74|47.34|48.77|47.37|48.86|47.46|48.71|47.31|167
1658596800000|2022-07-23 17:20:00|48.76|47.36|48.71|47.31|48.82|47.42|48.54|47.14|173
1658597100000|2022-07-23 17:25:00|48.72|47.32|48.94|47.54|48.97|47.57|48.69|47.29|230
1658597400000|2022-07-23 17:30:00|48.93|47.53|48.68|47.28|48.94|47.54|48.53|47.13|273
1658597700000|2022-07-23 17:35:00|48.67|47.27|48.78|47.38|48.87|47.47|48.63|47.23|157
1658598000000|2022-07-23 17:40:00|48.77|47.37|48.54|47.14|48.85|47.45|48.51|47.11|183
1658598300000|2022-07-23 17:45:00|48.53|47.13|48.62|47.22|48.76|47.36|48.47|47.07|226
1658598600000|2022-07-23 17:50:00|48.63|47.23|48.55|47.15|48.67|47.27|48.54|47.14|122
1658598900000|2022-07-23 17:55:00|48.56|47.16|48.6|47.2|48.61|47.21|48.46|47.06|154
1658599200000|2022-07-23 18:00:00|48.59|47.19|48.44|47.04|48.61|47.21|48.44|47.04|150
1658599500000|2022-07-23 18:05:00|48.43|47.03|48.72|47.32|48.73|47.33|48.3|46.9|240
1658599800000|2022-07-23 18:10:00|48.71|47.31|48.7|47.3|48.73|47.33|48.6|47.2|172
1658600100000|2022-07-23 18:15:00|48.71|47.31|48.73|47.33|48.8|47.4|48.66|47.26|207
1658600400000|2022-07-23 18:20:00|48.72|47.32|48.78|47.38|48.78|47.38|48.69|47.29|147
1658600700000|2022-07-23 18:25:00|48.77|47.37|48.79|47.39|48.8|47.4|48.71|47.31|115
1658601000000|2022-07-23 18:30:00|48.78|47.38|48.75|47.35|48.78|47.38|48.73|47.33|78
1658601300000|2022-07-23 18:35:00|48.76|47.36|48.67|47.27|48.77|47.37|48.62|47.22|111
1658601600000|2022-07-23 18:40:00|48.66|47.26|48.71|47.31|48.73|47.33|48.63|47.23|63
1658601900000|2022-07-23 18:45:00|48.72|47.32|48.43|47.03|48.72|47.32|48.42|47.02|112
1658602200000|2022-07-23 18:50:00|48.44|47.04|48.46|47.06|48.5|47.1|48.4|47|127
1658602500000|2022-07-23 18:55:00|48.47|47.07|48.44|47.04|48.67|47.27|48.37|46.97|188
1658602800000|2022-07-23 19:00:00|48.43|47.03|48.46|47.06|48.48|47.08|48.37|46.97|156
1658603100000|2022-07-23 19:05:00|48.47|47.07|48.6|47.2|48.76|47.36|48.47|47.07|176
1658603400000|2022-07-23 19:10:00|48.61|47.21|48.41|47.01|48.66|47.26|48.34|46.94|261
1658603700000|2022-07-23 19:15:00|48.4|47|48.31|46.91|48.43|47.03|48.26|46.86|171
1658604000000|2022-07-23 19:20:00|48.3|46.9|48.31|46.91|48.37|46.97|48.27|46.87|134
1658604300000|2022-07-23 19:25:00|48.32|46.92|48.49|47.09|48.51|47.11|48.3|46.9|156
1658604600000|2022-07-23 19:30:00|48.48|47.08|48.63|47.23|48.63|47.23|48.48|47.08|159
1658604900000|2022-07-23 19:35:00|48.62|47.22|48.61|47.21|48.67|47.27|48.6|47.2|59
1658605200000|2022-07-23 19:40:00|48.6|47.2|48.73|47.33|48.74|47.34|48.59|47.19|78
1658605500000|2022-07-23 19:45:00|48.72|47.32|48.81|47.41|48.82|47.42|48.71|47.31|119
1658605800000|2022-07-23 19:50:00|48.82|47.42|48.84|47.44|48.9|47.5|48.79|47.39|86
1658606100000|2022-07-23 19:55:00|48.83|47.43|48.87|47.47|48.93|47.53|48.83|47.43|71
1658606400000|2022-07-23 20:00:00|48.86|47.46|49.02|47.62|49.04|47.64|48.8|47.4|124
1658606700000|2022-07-23 20:05:00|49.01|47.61|49.07|47.67|49.15|47.75|49|47.6|180
1658607000000|2022-07-23 20:10:00|49.06|47.66|49.06|47.66|49.09|47.69|48.96|47.56|87
1658607300000|2022-07-23 20:15:00|49.05|47.65|49.14|47.74|49.15|47.75|48.98|47.58|73
1658607600000|2022-07-23 20:20:00|49.15|47.75|49.17|47.77|49.21|47.81|49.09|47.69|75
1658607900000|2022-07-23 20:25:00|49.16|47.76|49.13|47.73|49.16|47.76|49.09|47.69|25
1658608200000|2022-07-23 20:30:00|49.14|47.74|49.47|48.07|49.51|48.11|49.11|47.71|130
1658608500000|2022-07-23 20:35:00|49.48|48.08|49.54|48.14|49.57|48.17|49.39|47.99|82
1658608800000|2022-07-23 20:40:00|49.53|48.13|49.64|48.24|49.66|48.26|49.49|48.09|83
1658609100000|2022-07-23 20:45:00|49.65|48.25|50.26|48.86|50.26|48.86|49.64|48.24|171
1658609400000|2022-07-23 20:50:00|50.27|48.87|50.42|49.02|50.47|49.07|50.18|48.78|138
1658609700000|2022-07-23 20:55:00|50.43|49.03|50.41|49.01|50.44|49.04|50.19|48.79|122
1658610000000|2022-07-23 21:00:00|50.43|49.03|50.38|48.98|50.44|49.04|50.29|48.89|154
1658610300000|2022-07-23 21:05:00|50.39|48.99|50.18|48.78|50.39|48.99|50.08|48.68|110
1658610600000|2022-07-23 21:10:00|50.19|48.79|50.72|49.32|50.81|49.41|50.19|48.79|166
1658610900000|2022-07-23 21:15:00|50.73|49.33|51.13|49.73|51.21|49.81|50.68|49.28|155
1658611200000|2022-07-23 21:20:00|51.15|49.75|50.87|49.47|51.15|49.75|50.84|49.44|142
1658611500000|2022-07-23 21:25:00|50.88|49.48|51.13|49.73|51.17|49.77|50.88|49.48|79
1658611800000|2022-07-23 21:30:00|51.12|49.72|51.22|49.82|51.24|49.84|50.91|49.51|103
1658612100000|2022-07-23 21:35:00|51.21|49.81|51.04|49.64|51.22|49.82|51.02|49.62|55
1658612400000|2022-07-23 21:40:00|51.05|49.65|51.58|50.18|51.58|50.18|51.04|49.64|91
1658612700000|2022-07-23 21:45:00|51.57|50.17|51.18|49.78|51.58|50.18|51.16|49.76|159
1658613000000|2022-07-23 21:50:00|51.19|49.79|51.28|49.88|51.31|49.91|51.02|49.62|187
1658613300000|2022-07-23 21:55:00|51.27|49.87|51.41|50.01|51.41|50.01|51.18|49.78|99
1658613600000|2022-07-23 22:00:00|51.42|50.02|51.23|49.83|51.46|50.06|51.17|49.77|156
1658613900000|2022-07-23 22:05:00|51.24|49.84|51.2|49.8|51.32|49.92|51.17|49.77|116
1658614200000|2022-07-23 22:10:00|51.21|49.81|51.16|49.76|51.27|49.87|51.16|49.76|78
1658614500000|2022-07-23 22:15:00|51.15|49.75|51.18|49.78|51.19|49.79|51.08|49.68|91
1658614800000|2022-07-23 22:20:00|51.19|49.79|51.64|50.24|51.77|50.37|51.19|49.79|257
1658615100000|2022-07-23 22:25:00|51.63|50.23|51.66|50.26|51.77|50.37|51.52|50.12|208
1658615400000|2022-07-23 22:30:00|51.65|50.25|52.04|50.64|52.09|50.69|51.65|50.25|248
1658615700000|2022-07-23 22:35:00|52.03|50.63|52.12|50.72|52.16|50.76|51.92|50.52|178
1658616000000|2022-07-23 22:40:00|52.11|50.71|51.99|50.59|52.15|50.75|51.94|50.54|116
1658616300000|2022-07-23 22:45:00|51.98|50.58|52.19|50.79|52.38|50.98|51.98|50.58|195
1658616600000|2022-07-23 22:50:00|52.18|50.78|52.26|50.86|52.4|51|52.09|50.69|164
1658616900000|2022-07-23 22:55:00|52.27|50.87|52.08|50.68|52.31|50.91|52.08|50.68|109
1658617200000|2022-07-23 23:00:00|52.07|50.67|52.22|50.82|52.36|50.96|52.05|50.65|197
1658617500000|2022-07-23 23:05:00|52.2|50.8|52.2|50.8|52.34|50.94|52.14|50.74|145
1658617800000|2022-07-23 23:10:00|52.21|50.81|52.32|50.92|52.33|50.93|52.16|50.76|117
1658618100000|2022-07-23 23:15:00|52.33|50.93|52.39|50.99|52.41|51.01|52.29|50.89|120
1658618400000|2022-07-23 23:20:00|52.38|50.98|52.17|50.77|52.54|51.14|52.15|50.75|183
1658618700000|2022-07-23 23:25:00|52.19|50.79|52.42|51.02|52.48|51.08|52.19|50.79|184
1658619000000|2022-07-23 23:30:00|52.41|51.01|52.41|51.01|52.49|51.09|52.27|50.87|211
1658619300000|2022-07-23 23:35:00|52.42|51.02|52.33|50.93|52.46|51.06|52.31|50.91|141
1658619600000|2022-07-23 23:40:00|52.34|50.94|52.31|50.91|52.39|50.99|52.28|50.88|137
1658619900000|2022-07-23 23:45:00|52.32|50.92|52.42|51.02|52.45|51.05|52.32|50.92|115
1658620200000|2022-07-23 23:50:00|52.43|51.03|52.47|51.07|52.51|51.11|52.35|50.95|191
1658620500000|2022-07-23 23:55:00|52.48|51.08|52.4|51|52.49|51.09|52.39|50.99|143
1658620800000|2022-07-24 00:00:00|52.41|51.01|52.73|51.33|52.81|51.41|52.4|51|304
1658621100000|2022-07-24 00:05:00|52.72|51.32|52.56|51.16|52.74|51.34|52.55|51.15|186
1658621400000|2022-07-24 00:10:00|52.55|51.15|52.65|51.25|52.71|51.31|52.53|51.13|175
1658621700000|2022-07-24 00:15:00|52.66|51.26|52.38|50.98|52.66|51.26|52.26|50.86|224
1658622000000|2022-07-24 00:20:00|52.39|50.99|52.5|51.1|52.5|51.1|52.36|50.96|125
1658622300000|2022-07-24 00:25:00|52.49|51.09|52.65|51.25|52.66|51.26|52.42|51.02|112
1658622600000|2022-07-24 00:30:00|52.64|51.24|52.61|51.21|52.74|51.34|52.59|51.19|130
1658622900000|2022-07-24 00:35:00|52.6|51.2|52.63|51.23|52.7|51.3|52.56|51.16|111
1658623200000|2022-07-24 00:40:00|52.64|51.24|52.55|51.15|52.71|51.31|52.55|51.15|122
1658623500000|2022-07-24 00:45:00|52.56|51.16|52.4|51|52.58|51.18|52.33|50.93|140
1658623800000|2022-07-24 00:50:00|52.39|50.99|52.4|51|52.47|51.07|52.38|50.98|92
1658624100000|2022-07-24 00:55:00|52.39|50.99|52.44|51.04|52.46|51.06|52.39|50.99|100
1658624400000|2022-07-24 01:00:00|52.45|51.05|52.54|51.14|52.55|51.15|52.45|51.05|146
1658624700000|2022-07-24 01:05:00|52.55|51.15|52.65|51.25|52.77|51.37|52.52|51.12|133
1658625000000|2022-07-24 01:10:00|52.64|51.24|52.78|51.38|52.8|51.4|52.55|51.15|156
1658625300000|2022-07-24 01:15:00|52.79|51.39|53.11|51.71|53.25|51.85|52.79|51.39|308
1658625600000|2022-07-24 01:20:00|53.12|51.72|53.05|51.65|53.16|51.76|53.05|51.65|140
1658625900000|2022-07-24 01:25:00|53.04|51.64|52.78|51.38|53.05|51.65|52.74|51.34|127
1658626200000|2022-07-24 01:30:00|52.79|51.39|52.46|51.06|52.8|51.4|52.46|51.06|209
1658626500000|2022-07-24 01:35:00|52.47|51.07|52.58|51.18|52.66|51.26|52.35|50.95|161
1658626800000|2022-07-24 01:40:00|52.59|51.19|52.4|51|52.62|51.22|52.37|50.97|174
1658627100000|2022-07-24 01:45:00|52.41|51.01|52.38|50.98|52.55|51.15|52.37|50.97|153
1658627400000|2022-07-24 01:50:00|52.37|50.97|52.42|51.02|52.49|51.09|52.33|50.93|177
1658627700000|2022-07-24 01:55:00|52.43|51.03|52.47|51.07|52.49|51.09|52.42|51.02|151
1658628000000|2022-07-24 02:00:00|52.48|51.08|52.36|50.96|52.52|51.12|52.35|50.95|102
1658628300000|2022-07-24 02:05:00|52.35|50.95|52.23|50.83|52.35|50.95|52.05|50.65|190
1658628600000|2022-07-24 02:10:00|52.22|50.82|52.31|50.91|52.33|50.93|52.19|50.79|110
1658628900000|2022-07-24 02:15:00|52.32|50.92|52.23|50.83|52.34|50.94|52.2|50.8|88
1658629200000|2022-07-24 02:20:00|52.22|50.82|52.14|50.74|52.25|50.85|52.11|50.71|74
1658629500000|2022-07-24 02:25:00|52.15|50.75|52.16|50.76|52.26|50.86|52.13|50.73|71
1658629800000|2022-07-24 02:30:00|52.15|50.75|52.19|50.79|52.38|50.98|52.15|50.75|143
1658630100000|2022-07-24 02:35:00|52.18|50.78|52.2|50.8|52.29|50.89|52.15|50.75|129
1658630400000|2022-07-24 02:40:00|52.21|50.81|52.04|50.64|52.24|50.84|52|50.6|82
1658630700000|2022-07-24 02:45:00|52.03|50.63|51.96|50.56|52.15|50.75|51.89|50.49|112
1658631000000|2022-07-24 02:50:00|51.97|50.57|51.95|50.55|52.03|50.63|51.95|50.55|77
1658631300000|2022-07-24 02:55:00|51.94|50.54|52.06|50.66|52.06|50.66|51.87|50.47|145
1658631600000|2022-07-24 03:00:00|52.07|50.67|52.06|50.66|52.18|50.78|52.03|50.63|124
1658631900000|2022-07-24 03:05:00|52.05|50.65|52.01|50.61|52.07|50.67|52|50.6|49
1658632200000|2022-07-24 03:10:00|52|50.6|51.88|50.48|52|50.6|51.87|50.47|89
1658632500000|2022-07-24 03:15:00|51.87|50.47|51.86|50.46|51.95|50.55|51.81|50.41|146
1658632800000|2022-07-24 03:20:00|51.85|50.45|51.75|50.35|51.89|50.49|51.72|50.32|150
1658633100000|2022-07-24 03:25:00|51.74|50.34|51.68|50.28|51.79|50.39|51.67|50.27|88
1658633400000|2022-07-24 03:30:00|51.69|50.29|51.81|50.41|51.99|50.59|51.68|50.28|129
1658633700000|2022-07-24 03:35:00|51.8|50.4|51.85|50.45|51.85|50.45|51.72|50.32|163
1658634000000|2022-07-24 03:40:00|51.86|50.46|51.89|50.49|51.92|50.52|51.82|50.42|124
1658634300000|2022-07-24 03:45:00|51.88|50.48|51.91|50.51|51.97|50.57|51.87|50.47|95
1658634600000|2022-07-24 03:50:00|51.9|50.5|51.91|50.51|51.94|50.54|51.89|50.49|81
1658634900000|2022-07-24 03:55:00|51.9|50.5|51.79|50.39|51.95|50.55|51.74|50.34|120
1658635200000|2022-07-24 04:00:00|51.78|50.38|51.85|50.45|52.05|50.65|51.78|50.38|126
1658635500000|2022-07-24 04:05:00|51.84|50.44|51.96|50.56|52.03|50.63|51.84|50.44|201
1658635800000|2022-07-24 04:10:00|51.95|50.55|52.01|50.61|52.01|50.61|51.76|50.36|162
1658636100000|2022-07-24 04:15:00|52.02|50.62|52.07|50.67|52.17|50.77|52.02|50.62|178
1658636400000|2022-07-24 04:20:00|52.08|50.68|52.01|50.61|52.1|50.7|51.99|50.59|109
1658636700000|2022-07-24 04:25:00|52|50.6|52.08|50.68|52.09|50.69|51.99|50.59|105
1658637000000|2022-07-24 04:30:00|52.07|50.67|52.13|50.73|52.18|50.78|52.07|50.67|193
1658637300000|2022-07-24 04:35:00|52.14|50.74|52.28|50.88|52.29|50.89|52.14|50.74|105
1658637600000|2022-07-24 04:40:00|52.27|50.87|52.17|50.77|52.27|50.87|52.17|50.77|71
1658637900000|2022-07-24 04:45:00|52.18|50.78|52.17|50.77|52.25|50.85|52.17|50.77|66
1658638200000|2022-07-24 04:50:00|52.16|50.76|52.14|50.74|52.27|50.87|52.13|50.73|155
1658638500000|2022-07-24 04:55:00|52.15|50.75|52.17|50.77|52.18|50.78|52.11|50.71|103
1658638800000|2022-07-24 05:00:00|52.18|50.78|52.23|50.83|52.39|50.99|52.14|50.74|154
1658639100000|2022-07-24 05:05:00|52.22|50.82|52.19|50.79|52.24|50.84|52.17|50.77|69
1658639400000|2022-07-24 05:10:00|52.18|50.78|52.54|51.14|52.54|51.14|52.18|50.78|141
1658639700000|2022-07-24 05:15:00|52.55|51.15|52.61|51.21|52.81|51.41|52.52|51.12|324
1658640000000|2022-07-24 05:20:00|52.6|51.2|52.35|50.95|52.72|51.32|52.33|50.93|262
1658640300000|2022-07-24 05:25:00|52.36|50.96|52.42|51.02|52.48|51.08|52.33|50.93|220
1658640600000|2022-07-24 05:30:00|52.41|51.01|52.46|51.06|52.59|51.19|52.39|50.99|188
1658640900000|2022-07-24 05:35:00|52.47|51.07|52.56|51.16|52.56|51.16|52.4|51|196
1658641200000|2022-07-24 05:40:00|52.55|51.15|52.72|51.32|52.78|51.38|52.55|51.15|242
1658641500000|2022-07-24 05:45:00|52.71|51.31|52.52|51.12|52.73|51.33|52.51|51.11|180
1658641800000|2022-07-24 05:50:00|52.51|51.11|52.4|51|52.53|51.13|52.38|50.98|208
1658642100000|2022-07-24 05:55:00|52.39|50.99|52.24|50.84|52.39|50.99|52.24|50.84|121
1658642400000|2022-07-24 06:00:00|52.25|50.85|52.38|50.98|52.4|51|52.15|50.75|180
1658642700000|2022-07-24 06:05:00|52.37|50.97|52.34|50.94|52.37|50.97|52.29|50.89|82
1658643000000|2022-07-24 06:10:00|52.33|50.93|52.47|51.07|52.49|51.09|52.32|50.92|75
1658643300000|2022-07-24 06:15:00|52.48|51.08|52.55|51.15|52.68|51.28|52.46|51.06|161
1658643600000|2022-07-24 06:20:00|52.56|51.16|52.66|51.26|52.66|51.26|52.49|51.09|109
1658643900000|2022-07-24 06:25:00|52.67|51.27|52.69|51.29|52.72|51.32|52.61|51.21|151
1658644200000|2022-07-24 06:30:00|52.68|51.28|52.62|51.22|52.68|51.28|52.59|51.19|135
1658644500000|2022-07-24 06:35:00|52.61|51.21|52.54|51.14|52.61|51.21|52.45|51.05|114
1658644800000|2022-07-24 06:40:00|52.55|51.15|52.5|51.1|52.56|51.16|52.5|51.1|96
1658645100000|2022-07-24 06:45:00|52.51|51.11|52.52|51.12|52.56|51.16|52.5|51.1|62
1658645400000|2022-07-24 06:50:00|52.53|51.13|52.52|51.12|52.57|51.17|52.5|51.1|58
1658645700000|2022-07-24 06:55:00|52.51|51.11|52.56|51.16|52.57|51.17|52.48|51.08|105
1658646000000|2022-07-24 07:00:00|52.57|51.17|52.71|51.31|52.73|51.33|52.57|51.17|86
1658646300000|2022-07-24 07:05:00|52.72|51.32|52.76|51.36|52.81|51.41|52.69|51.29|117
1658646600000|2022-07-24 07:10:00|52.75|51.35|52.66|51.26|52.8|51.4|52.66|51.26|70
1658646900000|2022-07-24 07:15:00|52.65|51.25|52.58|51.18|52.7|51.3|52.57|51.17|95
1658647200000|2022-07-24 07:20:00|52.57|51.17|52.55|51.15|52.62|51.22|52.52|51.12|131
1658647500000|2022-07-24 07:25:00|52.56|51.16|52.6|51.2|52.65|51.25|52.55|51.15|120
1658647800000|2022-07-24 07:30:00|52.59|51.19|52.4|51|52.63|51.23|52.39|50.99|107
1658648100000|2022-07-24 07:35:00|52.42|51.02|52.44|51.04|52.49|51.09|52.42|51.02|69
1658648400000|2022-07-24 07:40:00|52.45|51.05|52.51|51.11|52.56|51.16|52.44|51.04|120
1658648700000|2022-07-24 07:45:00|52.52|51.12|52.37|50.97|52.52|51.12|52.37|50.97|102
1658649000000|2022-07-24 07:50:00|52.38|50.98|52.37|50.97|52.39|50.99|52.33|50.93|122
1658649300000|2022-07-24 07:55:00|52.38|50.98|52.32|50.92|52.4|51|52.32|50.92|39
1658649600000|2022-07-24 08:00:00|52.33|50.93|52.29|50.89|52.41|51.01|52.23|50.83|142
1658649900000|2022-07-24 08:05:00|52.3|50.9|52.29|50.89|52.35|50.95|52.24|50.84|145
1658650200000|2022-07-24 08:10:00|52.28|50.88|52.25|50.85|52.3|50.9|52.19|50.79|111
1658650500000|2022-07-24 08:15:00|52.26|50.86|52.14|50.74|52.27|50.87|52.14|50.74|153
1658650800000|2022-07-24 08:20:00|52.15|50.75|52.18|50.78|52.2|50.8|52.09|50.69|125
1658651100000|2022-07-24 08:25:00|52.19|50.79|52.15|50.75|52.19|50.79|52.1|50.7|95
1658651400000|2022-07-24 08:30:00|52.16|50.76|52.13|50.73|52.22|50.82|52.11|50.71|98
1658651700000|2022-07-24 08:35:00|52.12|50.72|52.21|50.81|52.21|50.81|52.12|50.72|50
1658652000000|2022-07-24 08:40:00|52.2|50.8|52.33|50.93|52.35|50.95|52.2|50.8|120
1658652300000|2022-07-24 08:45:00|52.32|50.92|52.35|50.95|52.38|50.98|52.3|50.9|120
1658652600000|2022-07-24 08:50:00|52.34|50.94|52.55|51.15|52.56|51.16|52.34|50.94|177
1658652900000|2022-07-24 08:55:00|52.54|51.14|52.62|51.22|52.64|51.24|52.43|51.03|103
1658653200000|2022-07-24 09:00:00|52.63|51.23|52.66|51.26|52.69|51.29|52.56|51.16|197
1658653500000|2022-07-24 09:05:00|52.65|51.25|52.66|51.26|52.68|51.28|52.59|51.19|121
1658653800000|2022-07-24 09:10:00|52.65|51.25|52.66|51.26|52.66|51.26|52.6|51.2|58
1658654100000|2022-07-24 09:15:00|52.67|51.27|52.84|51.44|52.91|51.51|52.67|51.27|126
1658654400000|2022-07-24 09:20:00|52.85|51.45|53.65|52.25|53.66|52.26|52.84|51.44|282
1658654700000|2022-07-24 09:25:00|53.66|52.26|53.62|52.22|53.69|52.29|53.51|52.11|176
1658655000000|2022-07-24 09:30:00|53.61|52.21|53.86|52.46|53.89|52.49|53.51|52.11|259
1658655300000|2022-07-24 09:35:00|53.88|52.48|53.7|52.3|53.94|52.54|53.66|52.26|248
1658655600000|2022-07-24 09:40:00|53.69|52.29|53.7|52.3|53.74|52.34|53.56|52.16|143
1658655900000|2022-07-24 09:45:00|53.69|52.29|53.36|51.96|53.69|52.29|53.33|51.93|185
1658656200000|2022-07-24 09:50:00|53.35|51.95|53.36|51.96|53.46|52.06|53.3|51.9|132
1658656500000|2022-07-24 09:55:00|53.37|51.97|53.28|51.88|53.38|51.98|53.21|51.81|109
1658656800000|2022-07-24 10:00:00|53.29|51.89|53.5|52.1|53.53|52.13|53.28|51.88|141
1658657100000|2022-07-24 10:05:00|53.51|52.11|53.25|51.85|53.52|52.12|53.23|51.83|142
1658657400000|2022-07-24 10:10:00|53.24|51.84|53.32|51.92|53.4|52|53.18|51.78|139
1658657700000|2022-07-24 10:15:00|53.33|51.93|53.38|51.98|53.57|52.17|53.32|51.92|161
1658658000000|2022-07-24 10:20:00|53.37|51.97|53.53|52.13|53.54|52.14|53.37|51.97|116
1658658300000|2022-07-24 10:25:00|53.52|52.12|53.48|52.08|53.54|52.14|53.47|52.07|89
1658658600000|2022-07-24 10:30:00|53.47|52.07|53.58|52.18|53.58|52.18|53.4|52|99
1658658900000|2022-07-24 10:35:00|53.57|52.17|53.1|51.7|53.57|52.17|53.03|51.63|267
1658659200000|2022-07-24 10:40:00|53.12|51.72|53.09|51.69|53.16|51.76|53.06|51.66|183
1658659500000|2022-07-24 10:45:00|53.08|51.68|53.16|51.76|53.2|51.8|53.08|51.68|163
1658659800000|2022-07-24 10:50:00|53.15|51.75|53.39|51.99|53.45|52.05|53.11|51.71|172
1658660100000|2022-07-24 10:55:00|53.38|51.98|53.43|52.03|53.45|52.05|53.34|51.94|126
1658660400000|2022-07-24 11:00:00|53.44|52.04|53.67|52.27|53.74|52.34|53.35|51.95|193
1658660700000|2022-07-24 11:05:00|53.68|52.28|53.8|52.4|53.81|52.41|53.62|52.22|186
1658661000000|2022-07-24 11:10:00|53.81|52.41|54.07|52.67|54.35|52.95|53.81|52.41|365
1658661300000|2022-07-24 11:15:00|54.06|52.66|53.92|52.52|54.2|52.8|53.88|52.48|291
1658661600000|2022-07-24 11:20:00|53.91|52.51|53.72|52.32|54.08|52.68|53.67|52.27|225
1658661900000|2022-07-24 11:25:00|53.73|52.33|53.67|52.27|53.83|52.43|53.65|52.25|164
1658662200000|2022-07-24 11:30:00|53.66|52.26|53.46|52.06|53.87|52.47|53.44|52.04|217
1658662500000|2022-07-24 11:35:00|53.47|52.07|53.61|52.21|53.64|52.24|53.47|52.07|164
1658662800000|2022-07-24 11:40:00|53.62|52.22|53.51|52.11|53.63|52.23|53.49|52.09|91
1658663100000|2022-07-24 11:45:00|53.52|52.12|53.41|52.01|53.52|52.12|53.38|51.98|158
1658663400000|2022-07-24 11:50:00|53.42|52.02|53.43|52.03|53.45|52.05|53.39|51.99|88
1658663700000|2022-07-24 11:55:00|53.42|52.02|53.33|51.93|53.51|52.11|53.33|51.93|134
1658664000000|2022-07-24 12:00:00|53.34|51.94|53.29|51.89|53.46|52.06|53.14|51.74|211
1658664300000|2022-07-24 12:05:00|53.28|51.88|53.62|52.22|53.64|52.24|53.28|51.88|177
1658664600000|2022-07-24 12:10:00|53.61|52.21|53.57|52.17|53.66|52.26|53.48|52.08|134
1658664900000|2022-07-24 12:15:00|53.58|52.18|53.68|52.28|53.75|52.35|53.52|52.12|134
1658665200000|2022-07-24 12:20:00|53.69|52.29|53.42|52.02|53.69|52.29|53.42|52.02|101
1658665500000|2022-07-24 12:25:00|53.43|52.03|53.49|52.09|53.54|52.14|53.43|52.03|83
1658665800000|2022-07-24 12:30:00|53.48|52.08|53.31|51.91|53.49|52.09|53.3|51.9|107
1658666100000|2022-07-24 12:35:00|53.3|51.9|53.3|51.9|53.37|51.97|53.28|51.88|88
1658666400000|2022-07-24 12:40:00|53.31|51.91|53.13|51.73|53.35|51.95|53.1|51.7|151
1658666700000|2022-07-24 12:45:00|53.14|51.74|53.3|51.9|53.32|51.92|53.13|51.73|105
1658667000000|2022-07-24 12:50:00|53.29|51.89|53.2|51.8|53.3|51.9|53.08|51.68|171
1658667300000|2022-07-24 12:55:00|53.22|51.82|53.09|51.69|53.24|51.84|52.97|51.57|246
1658667600000|2022-07-24 13:00:00|53.1|51.7|53.09|51.69|53.18|51.78|52.99|51.59|140
1658667900000|2022-07-24 13:05:00|53.1|51.7|53.27|51.87|53.27|51.87|53.02|51.62|161
1658668200000|2022-07-24 13:10:00|53.26|51.86|53.24|51.84|53.27|51.87|53.19|51.79|109
1658668500000|2022-07-24 13:15:00|53.25|51.85|53.24|51.84|53.26|51.86|53.16|51.76|114
1658668800000|2022-07-24 13:20:00|53.23|51.83|53.07|51.67|53.23|51.83|53.02|51.62|87
1658669100000|2022-07-24 13:25:00|53.08|51.68|53.13|51.73|53.14|51.74|53.07|51.67|100
1658669400000|2022-07-24 13:30:00|53.14|51.74|53.09|51.69|53.15|51.75|53.04|51.64|110
1658669700000|2022-07-24 13:35:00|53.1|51.7|53.08|51.68|53.17|51.77|53.08|51.68|57
1658670000000|2022-07-24 13:40:00|53.09|51.69|53|51.6|53.15|51.75|52.98|51.58|117
1658670300000|2022-07-24 13:45:00|52.99|51.59|53.07|51.67|53.07|51.67|52.97|51.57|97
1658670600000|2022-07-24 13:50:00|53.06|51.66|53|51.6|53.12|51.72|53|51.6|87
1658670900000|2022-07-24 13:55:00|53.01|51.61|52.95|51.55|53.04|51.64|52.94|51.54|53
1658671200000|2022-07-24 14:00:00|52.94|51.54|52.88|51.48|52.99|51.59|52.85|51.45|95
1658671500000|2022-07-24 14:05:00|52.89|51.49|52.92|51.52|53.11|51.71|52.71|51.31|190
1658671800000|2022-07-24 14:10:00|52.94|51.54|53.01|51.61|53.1|51.7|52.84|51.44|219
1658672100000|2022-07-24 14:15:00|53.02|51.62|53.23|51.83|53.32|51.92|53.01|51.61|178
1658672400000|2022-07-24 14:20:00|53.24|51.84|53.07|51.67|53.42|52.02|53.04|51.64|283
1658672700000|2022-07-24 14:25:00|53.06|51.66|53.26|51.86|53.27|51.87|52.89|51.49|225
1658673000000|2022-07-24 14:30:00|53.25|51.85|53.15|51.75|53.34|51.94|53.13|51.73|172
1658673300000|2022-07-24 14:35:00|53.16|51.76|53.06|51.66|53.22|51.82|53.06|51.66|106
1658673600000|2022-07-24 14:40:00|53.05|51.65|53.02|51.62|53.08|51.68|52.99|51.59|142
1658673900000|2022-07-24 14:45:00|53.01|51.61|53.04|51.64|53.09|51.69|52.86|51.46|115
1658674200000|2022-07-24 14:50:00|53.03|51.63|53.14|51.74|53.17|51.77|52.98|51.58|151
1658674500000|2022-07-24 14:55:00|53.15|51.75|53.08|51.68|53.16|51.76|53.05|51.65|124
1658674800000|2022-07-24 15:00:00|53.07|51.67|53.03|51.63|53.07|51.67|52.97|51.57|56
1658675100000|2022-07-24 15:05:00|53.04|51.64|52.9|51.5|53.07|51.67|52.88|51.48|118
1658675400000|2022-07-24 15:10:00|52.89|51.49|53.2|51.8|53.27|51.87|52.89|51.49|152
1658675700000|2022-07-24 15:15:00|53.19|51.79|52.97|51.57|53.25|51.85|52.96|51.56|148
1658676000000|2022-07-24 15:20:00|52.96|51.56|52.92|51.52|53.05|51.65|52.9|51.5|83
1658676300000|2022-07-24 15:25:00|52.91|51.51|53.03|51.63|53.05|51.65|52.91|51.51|63
1658676600000|2022-07-24 15:30:00|53.02|51.62|53.24|51.84|53.24|51.84|52.91|51.51|142
1658676900000|2022-07-24 15:35:00|53.25|51.85|53.24|51.84|53.41|52.01|53.17|51.77|127
1658677200000|2022-07-24 15:40:00|53.23|51.83|53.27|51.87|53.33|51.93|53.23|51.83|90
1658677500000|2022-07-24 15:45:00|53.25|51.85|53.31|51.91|53.31|51.91|53.22|51.82|74
1658677800000|2022-07-24 15:50:00|53.32|51.92|53.29|51.89|53.41|52.01|53.28|51.88|70
1658678100000|2022-07-24 15:55:00|53.3|51.9|53.49|52.09|53.57|52.17|53.3|51.9|76
1658678400000|2022-07-24 16:00:00|53.48|52.08|53.27|51.87|53.51|52.11|53.14|51.74|202
1658678700000|2022-07-24 16:05:00|53.28|51.88|53.14|51.74|53.46|52.06|53.14|51.74|229
1658679000000|2022-07-24 16:10:00|53.13|51.73|53.23|51.83|53.35|51.95|53.13|51.73|183
1658679300000|2022-07-24 16:15:00|53.22|51.82|53.06|51.66|53.22|51.82|53.03|51.63|155
1658679600000|2022-07-24 16:20:00|53.05|51.65|53.01|51.61|53.12|51.72|52.95|51.55|136
1658679900000|2022-07-24 16:25:00|53|51.6|52.95|51.55|53|51.6|52.84|51.44|119
1658680200000|2022-07-24 16:30:00|52.94|51.54|52.9|51.5|52.94|51.54|52.81|51.41|141
1658680500000|2022-07-24 16:35:00|52.89|51.49|52.95|51.55|52.96|51.56|52.84|51.44|106
1658680800000|2022-07-24 16:40:00|52.94|51.54|53.03|51.63|53.04|51.64|52.93|51.53|86
1658681100000|2022-07-24 16:45:00|53.02|51.62|52.82|51.42|53.02|51.62|52.79|51.39|65
1658681400000|2022-07-24 16:50:00|52.83|51.43|52.92|51.52|52.92|51.52|52.83|51.43|38
1658681700000|2022-07-24 16:55:00|52.91|51.51|52.83|51.43|52.92|51.52|52.83|51.43|47
1658682000000|2022-07-24 17:00:00|52.84|51.44|52.88|51.48|52.89|51.49|52.8|51.4|71
1658682300000|2022-07-24 17:05:00|52.87|51.47|52.73|51.33|52.87|51.47|52.72|51.32|53
1658682600000|2022-07-24 17:10:00|52.74|51.34|52.92|51.52|53.02|51.62|52.73|51.33|159
1658682900000|2022-07-24 17:15:00|52.93|51.53|52.97|51.57|53.04|51.64|52.91|51.51|134
1658683200000|2022-07-24 17:20:00|52.98|51.58|52.97|51.57|53.03|51.63|52.95|51.55|118
1658683500000|2022-07-24 17:25:00|52.98|51.58|52.91|51.51|53|51.6|52.89|51.49|112
1658683800000|2022-07-24 17:30:00|52.9|51.5|52.48|51.08|52.9|51.5|52.47|51.07|175
1658684100000|2022-07-24 17:35:00|52.47|51.07|52.49|51.09|52.58|51.18|52.43|51.03|114
1658684400000|2022-07-24 17:40:00|52.5|51.1|52.72|51.32|52.73|51.33|52.49|51.09|117
1658684700000|2022-07-24 17:45:00|52.71|51.31|52.52|51.12|52.71|51.31|52.46|51.06|104
1658685000000|2022-07-24 17:50:00|52.51|51.11|52.62|51.22|52.66|51.26|52.48|51.08|118
1658685300000|2022-07-24 17:55:00|52.61|51.21|52.61|51.21|52.67|51.27|52.54|51.14|100
1658685600000|2022-07-24 18:00:00|52.6|51.2|52.53|51.13|52.7|51.3|52.44|51.04|128
1658685900000|2022-07-24 18:05:00|52.52|51.12|52.57|51.17|52.64|51.24|52.49|51.09|119
1658686200000|2022-07-24 18:10:00|52.58|51.18|52.52|51.12|52.59|51.19|52.48|51.08|87
1658686500000|2022-07-24 18:15:00|52.51|51.11|52.53|51.13|52.57|51.17|52.48|51.08|94
1658686800000|2022-07-24 18:20:00|52.52|51.12|52.37|50.97|52.55|51.15|52.37|50.97|104
1658687100000|2022-07-24 18:25:00|52.38|50.98|52.42|51.02|52.46|51.06|52.37|50.97|67
1658687400000|2022-07-24 18:30:00|52.43|51.03|52.37|50.97|52.44|51.04|52.29|50.89|110
1658687700000|2022-07-24 18:35:00|52.36|50.96|52.38|50.98|52.45|51.05|52.22|50.82|126
1658688000000|2022-07-24 18:40:00|52.39|50.99|52.37|50.97|52.4|51|52.33|50.93|101
1658688300000|2022-07-24 18:45:00|52.36|50.96|52.49|51.09|52.51|51.11|52.34|50.94|108
1658688600000|2022-07-24 18:50:00|52.5|51.1|52.43|51.03|52.5|51.1|52.4|51|141
1658688900000|2022-07-24 18:55:00|52.42|51.02|52.53|51.13|52.61|51.21|52.41|51.01|125
1658689200000|2022-07-24 19:00:00|52.52|51.12|52.46|51.06|52.54|51.14|52.45|51.05|64
1658689500000|2022-07-24 19:05:00|52.45|51.05|52.41|51.01|52.49|51.09|52.33|50.93|107
1658689800000|2022-07-24 19:10:00|52.4|51|52.56|51.16|52.65|51.25|52.4|51|173
1658690100000|2022-07-24 19:15:00|52.55|51.15|52.3|50.9|52.58|51.18|52.27|50.87|147
1658690400000|2022-07-24 19:20:00|52.31|50.91|52.38|50.98|52.38|50.98|52.29|50.89|136
1658690700000|2022-07-24 19:25:00|52.37|50.97|52.53|51.13|52.55|51.15|52.34|50.94|142
1658691000000|2022-07-24 19:30:00|52.54|51.14|52.6|51.2|52.61|51.21|52.51|51.11|119
1658691300000|2022-07-24 19:35:00|52.59|51.19|52.57|51.17|52.63|51.23|52.57|51.17|61
1658691600000|2022-07-24 19:40:00|52.56|51.16|52.56|51.16|52.62|51.22|52.54|51.14|73
1658691900000|2022-07-24 19:45:00|52.55|51.15|52.47|51.07|52.59|51.19|52.46|51.06|126
1658692200000|2022-07-24 19:50:00|52.48|51.08|52.41|51.01|52.49|51.09|52.38|50.98|121
1658692500000|2022-07-24 19:55:00|52.42|51.02|52.42|51.02|52.45|51.05|52.4|51|43
1658692800000|2022-07-24 20:00:00|52.41|51.01|52.34|50.94|52.41|51.01|52.32|50.92|84
1658693100000|2022-07-24 20:05:00|52.35|50.95|52.41|51.01|52.48|51.08|52.32|50.92|87
1658693400000|2022-07-24 20:10:00|52.42|51.02|52.36|50.96|52.47|51.07|52.36|50.96|53
1658693700000|2022-07-24 20:15:00|52.37|50.97|52.28|50.88|52.42|51.02|52.27|50.87|90
1658694000000|2022-07-24 20:20:00|52.29|50.89|52.26|50.86|52.32|50.92|52.24|50.84|62
1658694300000|2022-07-24 20:25:00|52.27|50.87|52.32|50.92|52.34|50.94|52.26|50.86|50
1658694600000|2022-07-24 20:30:00|52.31|50.91|52.29|50.89|52.32|50.92|52.27|50.87|79
1658694900000|2022-07-24 20:35:00|52.28|50.88|52.33|50.93|52.35|50.95|52.28|50.88|53
1658695200000|2022-07-24 20:40:00|52.32|50.92|52.58|51.18|52.58|51.18|52.32|50.92|105
1658695500000|2022-07-24 20:45:00|52.57|51.17|52.45|51.05|52.57|51.17|52.4|51|105
1658695800000|2022-07-24 20:50:00|52.46|51.06|52.47|51.07|52.51|51.11|52.41|51.01|68
1658696100000|2022-07-24 20:55:00|52.46|51.06|52.37|50.97|52.48|51.08|52.37|50.97|102
1658696400000|2022-07-24 21:00:00|52.38|50.98|52.5|51.1|52.56|51.16|52.38|50.98|60
1658696700000|2022-07-24 21:05:00|52.51|51.11|52.43|51.03|52.52|51.12|52.3|50.9|133
1658697000000|2022-07-24 21:10:00|52.42|51.02|52.6|51.2|52.67|51.27|52.4|51|117
1658697300000|2022-07-24 21:15:00|52.61|51.21|52.66|51.26|52.66|51.26|52.52|51.12|75
1658697600000|2022-07-24 21:20:00|52.65|51.25|52.63|51.23|52.7|51.3|52.62|51.22|50
1658697900000|2022-07-24 21:25:00|52.62|51.22|52.64|51.24|52.64|51.24|52.58|51.18|41
1658698200000|2022-07-24 21:30:00|52.63|51.23|52.71|51.31|52.75|51.35|52.6|51.2|53
1658698500000|2022-07-24 21:35:00|52.72|51.32|52.67|51.27|52.75|51.35|52.64|51.24|55
1658698800000|2022-07-24 21:40:00|52.68|51.28|52.63|51.23|52.72|51.32|52.58|51.18|129
1658699100000|2022-07-24 21:45:00|52.62|51.22|52.85|51.45|52.86|51.46|52.62|51.22|110
1658699400000|2022-07-24 21:50:00|52.84|51.44|52.9|51.5|52.99|51.59|52.81|51.41|121
1658699700000|2022-07-24 21:55:00|52.89|51.49|52.94|51.54|52.97|51.57|52.82|51.42|85
1658700000000|2022-07-24 22:00:00|52.95|51.55|52.86|51.46|53.01|51.61|52.82|51.42|182
1658700300000|2022-07-24 22:05:00|52.87|51.47|53.03|51.63|53.09|51.69|52.84|51.44|177
1658700600000|2022-07-24 22:10:00|53.04|51.64|53.02|51.62|53.13|51.73|53|51.6|130
1658700900000|2022-07-24 22:15:00|53.01|51.61|52.94|51.54|53.07|51.67|52.91|51.51|115
1658701200000|2022-07-24 22:20:00|52.93|51.53|52.86|51.46|52.97|51.57|52.83|51.43|92
1658701500000|2022-07-24 22:25:00|52.87|51.47|52.87|51.47|52.97|51.57|52.83|51.43|105
1658701800000|2022-07-24 22:30:00|52.86|51.46|52.88|51.48|52.93|51.53|52.85|51.45|68
1658702100000|2022-07-24 22:35:00|52.89|51.49|53.25|51.85|53.26|51.86|52.88|51.48|99
1658702400000|2022-07-24 22:40:00|53.24|51.84|53.28|51.88|53.33|51.93|53.03|51.63|349
1658702700000|2022-07-24 22:45:00|53.29|51.89|53.08|51.68|53.35|51.95|53.06|51.66|305
1658703000000|2022-07-24 22:50:00|53.09|51.69|52.17|50.77|53.09|51.69|51.95|50.55|403
1658703300000|2022-07-24 22:55:00|52.16|50.76|52.15|50.75|52.28|50.88|51.98|50.58|382
1658703600000|2022-07-24 23:00:00|52.16|50.76|51.82|50.42|52.31|50.91|51.8|50.4|280
1658703900000|2022-07-24 23:05:00|51.81|50.41|52|50.6|52.04|50.64|51.78|50.38|300
1658704200000|2022-07-24 23:10:00|52.01|50.61|52.16|50.76|52.2|50.8|51.98|50.58|183
1658704500000|2022-07-24 23:15:00|52.17|50.77|52.22|50.82|52.26|50.86|52.1|50.7|235
1658704800000|2022-07-24 23:20:00|52.23|50.83|52.4|51|52.41|51.01|52.19|50.79|168
1658705100000|2022-07-24 23:25:00|52.41|51.01|52.57|51.17|52.58|51.18|52.38|50.98|143
1658705400000|2022-07-24 23:30:00|52.58|51.18|52.53|51.13|52.61|51.21|52.53|51.13|161
1658705700000|2022-07-24 23:35:00|52.54|51.14|52.41|51.01|52.55|51.15|52.36|50.96|117
1658706000000|2022-07-24 23:40:00|52.42|51.02|52.35|50.95|52.43|51.03|52.33|50.93|102
1658706300000|2022-07-24 23:45:00|52.34|50.94|52.21|50.81|52.4|51|52.13|50.73|162
1658706600000|2022-07-24 23:50:00|52.2|50.8|52.12|50.72|52.21|50.81|52.1|50.7|123
1658706900000|2022-07-24 23:55:00|52.11|50.71|51.91|50.51|52.11|50.71|51.9|50.5|123
1658707200000|2022-07-25 00:00:00|51.9|50.5|52.08|50.68|52.12|50.72|51.88|50.48|174
1658707500000|2022-07-25 00:05:00|52.09|50.69|52.11|50.71|52.15|50.75|51.9|50.5|166
1658707800000|2022-07-25 00:10:00|52.09|50.69|52.12|50.72|52.15|50.75|52|50.6|113
1658708100000|2022-07-25 00:15:00|52.11|50.71|52.06|50.66|52.25|50.85|52.05|50.65|134
1658708400000|2022-07-25 00:20:00|52.07|50.67|51.79|50.39|52.1|50.7|51.72|50.32|212
1658708700000|2022-07-25 00:25:00|51.8|50.4|51.08|49.68|51.83|50.43|51.08|49.68|366
1658709000000|2022-07-25 00:30:00|51.07|49.67|51.11|49.71|51.32|49.92|51.06|49.66|316
1658709300000|2022-07-25 00:35:00|51.12|49.72|50.96|49.56|51.24|49.84|50.96|49.56|183
1658709600000|2022-07-25 00:40:00|50.95|49.55|50.91|49.51|51.03|49.63|50.83|49.43|261
1658709900000|2022-07-25 00:45:00|50.92|49.52|50.68|49.28|51|49.6|50.65|49.25|299
1658710200000|2022-07-25 00:50:00|50.69|49.29|50.35|49.65|50.83|49.65|50.35|49.27|211
1658710500000|2022-07-25 00:55:00|50.36|49.66|50.28|49.58|50.38|49.68|50.21|49.51|178
1658710800000|2022-07-25 01:00:00|50.27|49.57|50.54|49.14|50.7|49.6|50.24|49.1|179
1658711100000|2022-07-25 01:05:00|50.53|49.13|50.46|49.06|50.57|49.17|50.41|49.01|166
1658711400000|2022-07-25 01:10:00|50.45|49.05|50.46|49.06|50.55|49.15|50.41|49.01|128
1658711700000|2022-07-25 01:15:00|50.45|49.05|50.6|49.2|50.64|49.24|50.44|49.04|118
1658712000000|2022-07-25 01:20:00|50.61|49.21|50.61|49.21|50.65|49.25|50.55|49.15|133
1658712300000|2022-07-25 01:25:00|50.6|49.2|50.49|49.09|50.65|49.25|50.44|49.04|112
1658712600000|2022-07-25 01:30:00|50.5|49.1|50.47|49.07|50.59|49.19|50.37|48.97|181
1658712900000|2022-07-25 01:35:00|50.46|49.06|50.52|49.12|50.55|49.15|50.43|49.03|66
1658713200000|2022-07-25 01:40:00|50.51|49.11|50.42|49.02|50.51|49.11|50.24|48.84|212
1658713500000|2022-07-25 01:45:00|50.43|49.03|50.21|48.81|50.43|49.03|50.21|48.81|161
1658713800000|2022-07-25 01:50:00|50.22|48.82|50.28|48.88|50.28|48.88|50.12|48.72|169
1658714100000|2022-07-25 01:55:00|50.27|48.87|50.22|48.82|50.29|48.89|50.21|48.81|125
1658714400000|2022-07-25 02:00:00|50.21|48.81|50.21|48.81|50.24|48.84|50.16|48.76|125
1658714700000|2022-07-25 02:05:00|50.22|48.82|50.08|48.68|50.23|48.83|50.03|48.63|161
1658715000000|2022-07-25 02:10:00|50.07|48.67|50.16|48.76|50.17|48.77|49.99|48.59|162
1658715300000|2022-07-25 02:15:00|50.17|48.77|50.23|48.83|50.24|48.84|50.15|48.75|134
1658715600000|2022-07-25 02:20:00|50.22|48.82|50.04|48.64|50.22|48.82|49.95|48.55|278
1658715900000|2022-07-25 02:25:00|50.06|48.66|50.07|48.67|50.09|48.69|49.97|48.57|178
1658716200000|2022-07-25 02:30:00|50.06|48.66|49.84|48.44|50.07|48.67|49.84|48.44|267
1658716500000|2022-07-25 02:35:00|49.83|48.43|49.95|48.55|49.96|48.56|49.79|48.39|233
1658716800000|2022-07-25 02:40:00|49.96|48.56|49.97|48.57|50.03|48.63|49.94|48.54|113
1658717100000|2022-07-25 02:45:00|49.96|48.56|50.06|48.66|50.21|48.81|49.94|48.54|161
1658717400000|2022-07-25 02:50:00|50.05|48.65|50.06|48.66|50.11|48.71|50|48.6|113
1658717700000|2022-07-25 02:55:00|50.07|48.67|50.07|48.67|50.11|48.71|50|48.6|74
1658718000000|2022-07-25 03:00:00|50.06|48.66|50.05|48.65|50.06|48.66|49.86|48.46|122
1658718300000|2022-07-25 03:05:00|50.04|48.64|50.16|48.76|50.18|48.78|50.02|48.62|137
1658718600000|2022-07-25 03:10:00|50.17|48.77|50.19|48.79|50.19|48.79|50.11|48.71|57
1658718900000|2022-07-25 03:15:00|50.18|48.78|50.03|48.63|50.22|48.82|50|48.6|134
1658719200000|2022-07-25 03:20:00|50.04|48.64|49.91|48.51|50.05|48.65|49.86|48.46|134
1658719500000|2022-07-25 03:25:00|49.92|48.52|49.96|48.56|50|48.6|49.92|48.52|96
1658719800000|2022-07-25 03:30:00|49.97|48.57|49.83|48.43|49.97|48.57|49.81|48.41|116
1658720100000|2022-07-25 03:35:00|49.85|48.45|50.07|48.67|50.07|48.67|49.83|48.43|68
1658720400000|2022-07-25 03:40:00|50.08|48.68|49.97|48.57|50.11|48.71|49.94|48.54|121
1658720700000|2022-07-25 03:45:00|49.98|48.58|49.99|48.59|49.99|48.59|49.92|48.52|121
1658721000000|2022-07-25 03:50:00|50|48.6|49.87|48.47|50.01|48.61|49.85|48.45|117
1658721300000|2022-07-25 03:55:00|49.86|48.46|50.01|48.61|50.02|48.62|49.78|48.38|112
1658721600000|2022-07-25 04:00:00|50|48.6|49.82|48.42|50|48.6|49.82|48.42|91
1658721900000|2022-07-25 04:05:00|49.83|48.43|49.71|48.31|49.84|48.44|49.69|48.29|116
1658722200000|2022-07-25 04:10:00|49.7|48.3|49.8|48.4|49.8|48.4|49.6|48.2|124
1658722500000|2022-07-25 04:15:00|49.79|48.39|49.8|48.4|49.81|48.41|49.72|48.32|85
1658722800000|2022-07-25 04:20:00|49.79|48.39|49.91|48.51|49.93|48.53|49.77|48.37|73
1658723100000|2022-07-25 04:25:00|49.9|48.5|49.9|48.5|49.9|48.5|49.82|48.42|89
1658723400000|2022-07-25 04:30:00|49.89|48.49|49.91|48.51|49.94|48.54|49.81|48.41|90
1658723700000|2022-07-25 04:35:00|49.92|48.52|49.92|48.52|49.95|48.55|49.88|48.48|88
1658724000000|2022-07-25 04:40:00|49.93|48.53|49.89|48.49|49.95|48.55|49.89|48.49|98
1658724300000|2022-07-25 04:45:00|49.91|48.51|49.98|48.58|49.98|48.58|49.89|48.49|48
1658724600000|2022-07-25 04:50:00|49.97|48.57|50.09|48.69|50.11|48.71|49.96|48.56|65
1658724900000|2022-07-25 04:55:00|50.1|48.7|50.2|48.8|50.22|48.82|50.1|48.7|79
1658725200000|2022-07-25 05:00:00|50.21|48.81|50.09|48.69|50.21|48.81|50.07|48.67|103
1658725500000|2022-07-25 05:05:00|50.08|48.68|50.16|48.76|50.18|48.78|50.05|48.65|83
1658725800000|2022-07-25 05:10:00|50.17|48.77|50.15|48.75|50.17|48.77|50.1|48.7|66
1658726100000|2022-07-25 05:15:00|50.16|48.76|50.17|48.77|50.21|48.81|50.12|48.72|100
1658726400000|2022-07-25 05:20:00|50.16|48.76|50.16|48.76|50.18|48.78|50.13|48.73|47
1658726700000|2022-07-25 05:25:00|50.17|48.77|49.98|48.58|50.17|48.77|49.98|48.58|155
1658727000000|2022-07-25 05:30:00|49.97|48.57|50.11|48.71|50.12|48.72|49.93|48.53|105
1658727300000|2022-07-25 05:35:00|50.12|48.72|50.17|48.77|50.18|48.78|50.12|48.72|29
1658727600000|2022-07-25 05:40:00|50.16|48.76|50.21|48.81|50.22|48.82|50.12|48.72|65
1658727900000|2022-07-25 05:45:00|50.2|48.8|50.14|48.74|50.2|48.8|50.14|48.74|38
1658728200000|2022-07-25 05:50:00|50.15|48.75|50.18|48.78|50.21|48.81|50.13|48.73|46
1658728500000|2022-07-25 05:55:00|50.19|48.79|50.3|48.9|50.32|48.92|50.19|48.79|46
1658728800000|2022-07-25 06:00:00|50.31|48.91|50.25|48.85|50.32|48.92|50.19|48.79|57
1658729100000|2022-07-25 06:05:00|50.24|48.84|50.28|48.88|50.28|48.88|50.23|48.83|19
1658729400000|2022-07-25 06:10:00|50.29|48.89|50.26|48.86|50.29|48.89|50.21|48.81|51
1658729700000|2022-07-25 06:15:00|50.25|48.85|50.2|48.8|50.27|48.87|50.19|48.79|61
1658730000000|2022-07-25 06:20:00|50.19|48.79|50.12|48.72|50.2|48.8|50.06|48.66|70
1658730300000|2022-07-25 06:25:00|50.11|48.71|50.25|48.85|50.26|48.86|50.11|48.71|51
1658730600000|2022-07-25 06:30:00|50.26|48.86|50.19|48.79|50.28|48.88|50.19|48.79|69
1658730900000|2022-07-25 06:35:00|50.2|48.8|50.06|48.66|50.2|48.8|50.05|48.65|101
1658731200000|2022-07-25 06:40:00|50.07|48.67|49.97|48.57|50.07|48.67|49.94|48.54|92
1658731500000|2022-07-25 06:45:00|49.98|48.58|50.07|48.67|50.15|48.75|49.97|48.57|59
1658731800000|2022-07-25 06:50:00|50.08|48.68|50.06|48.66|50.09|48.69|50|48.6|70
1658732100000|2022-07-25 06:55:00|50.07|48.67|50.12|48.72|50.19|48.79|50.03|48.63|69
1658732400000|2022-07-25 07:00:00|50.14|48.74|50.11|48.71|50.14|48.74|50.02|48.62|88
1658732700000|2022-07-25 07:05:00|50.1|48.7|50.07|48.67|50.12|48.72|50.07|48.67|50
1658733000000|2022-07-25 07:10:00|50.08|48.68|50.13|48.73|50.13|48.73|50.06|48.66|54
1658733300000|2022-07-25 07:15:00|50.14|48.74|50.14|48.74|50.18|48.78|50.12|48.72|61
1658733600000|2022-07-25 07:20:00|50.13|48.73|50.11|48.71|50.16|48.76|49.97|48.57|113
1658733900000|2022-07-25 07:25:00|50.12|48.72|50.1|48.7|50.16|48.76|50.08|48.68|65
1658734200000|2022-07-25 07:30:00|50.11|48.71|50.11|48.71|50.12|48.72|50.04|48.64|93
1658734500000|2022-07-25 07:35:00|50.1|48.7|50.25|48.85|50.26|48.86|50.1|48.7|79
1658734800000|2022-07-25 07:40:00|50.24|48.84|50.43|49.03|50.43|49.03|50.24|48.84|69
1658735100000|2022-07-25 07:45:00|50.42|49.02|50.4|49|50.46|49.06|50.36|48.96|105
1658735400000|2022-07-25 07:50:00|50.39|48.99|50.37|48.97|50.4|49|50.32|48.92|108
1658735700000|2022-07-25 07:55:00|50.36|48.96|50.28|48.88|50.39|48.99|50.28|48.88|76
1658736000000|2022-07-25 08:00:00|50.29|48.89|50.22|48.82|50.35|48.95|50.22|48.82|73
1658736300000|2022-07-25 08:05:00|50.21|48.81|50.16|48.76|50.24|48.84|50.16|48.76|99
1658736600000|2022-07-25 08:10:00|50.15|48.75|50.06|48.66|50.16|48.76|50.03|48.63|69
1658736900000|2022-07-25 08:15:00|50.05|48.65|50.16|48.76|50.18|48.78|50.05|48.65|78
1658737200000|2022-07-25 08:20:00|50.14|48.74|49.89|48.49|50.14|48.74|49.88|48.48|125
1658737500000|2022-07-25 08:25:00|49.88|48.48|49.9|48.5|49.94|48.54|49.86|48.46|116
1658737800000|2022-07-25 08:30:00|49.89|48.49|50.05|48.65|50.05|48.65|49.87|48.47|88
1658738100000|2022-07-25 08:35:00|50.04|48.64|50.32|48.92|50.32|48.92|50.01|48.61|119
1658738400000|2022-07-25 08:40:00|50.33|48.93|50.35|48.95|50.43|49.03|50.28|48.88|81
1658738700000|2022-07-25 08:45:00|50.36|48.96|50.36|48.96|50.45|49.05|50.3|48.9|118
1658739000000|2022-07-25 08:50:00|50.35|48.95|50.45|49.05|50.46|49.06|50.34|48.94|101
1658739300000|2022-07-25 08:55:00|50.44|49.04|50.39|48.99|50.46|49.06|50.32|48.92|81
1658739600000|2022-07-25 09:00:00|50.38|48.98|50.18|48.78|50.38|48.98|50.16|48.76|134
1658739900000|2022-07-25 09:05:00|50.17|48.77|50.17|48.77|50.27|48.87|50.15|48.75|89
1658740200000|2022-07-25 09:10:00|50.16|48.76|50.15|48.75|50.21|48.81|50.14|48.74|84
1658740500000|2022-07-25 09:15:00|50.14|48.74|50.13|48.73|50.15|48.75|50.05|48.65|75
1658740800000|2022-07-25 09:20:00|50.12|48.72|50.21|48.81|50.22|48.82|50.11|48.71|66
1658741100000|2022-07-25 09:25:00|50.2|48.8|50.14|48.74|50.21|48.81|50.12|48.72|43
1658741400000|2022-07-25 09:30:00|50.13|48.73|50.21|48.81|50.21|48.81|50.12|48.72|40
1658741700000|2022-07-25 09:35:00|50.22|48.82|50.19|48.79|50.26|48.86|50.13|48.73|47
1658742000000|2022-07-25 09:40:00|50.2|48.8|50.11|48.71|50.23|48.83|50.09|48.69|50
1658742300000|2022-07-25 09:45:00|50.1|48.7|50.16|48.76|50.17|48.77|50.08|48.68|56
1658742600000|2022-07-25 09:50:00|50.15|48.75|50.08|48.68|50.15|48.75|50.07|48.67|35
1658742900000|2022-07-25 09:55:00|50.1|48.7|50.23|48.83|50.24|48.84|50.1|48.7|54
1658743200000|2022-07-25 10:00:00|50.24|48.84|50.21|48.81|50.29|48.89|50.18|48.78|74
1658743500000|2022-07-25 10:05:00|50.2|48.8|50.19|48.79|50.21|48.81|50.1|48.7|69
1658743800000|2022-07-25 10:10:00|50.18|48.78|50.2|48.8|50.23|48.83|50.14|48.74|45
1658744100000|2022-07-25 10:15:00|50.21|48.81|50.33|48.93|50.42|49.02|50.18|48.78|114
1658744400000|2022-07-25 10:20:00|50.34|48.94|50.37|48.97|50.37|48.97|50.32|48.92|42
1658744700000|2022-07-25 10:25:00|50.36|48.96|50.39|48.99|50.4|49|50.32|48.92|50
1658745000000|2022-07-25 10:30:00|50.38|48.98|50.37|48.97|50.4|49|50.35|48.95|62
1658745300000|2022-07-25 10:35:00|50.36|48.96|50.36|48.96|50.39|48.99|50.32|48.92|40
1658745600000|2022-07-25 10:40:00|50.35|48.95|50.44|49.04|50.45|49.05|50.31|48.91|56
1658745900000|2022-07-25 10:45:00|50.45|49.05|50.41|49.01|50.45|49.05|50.37|48.97|104
1658746200000|2022-07-25 10:50:00|50.42|49.02|50.33|48.93|50.42|49.02|50.33|48.93|63
1658746500000|2022-07-25 10:55:00|50.32|48.92|50.36|48.96|50.38|48.98|50.3|48.9|33
1658746800000|2022-07-25 11:00:00|50.35|48.95|50.46|49.06|50.46|49.06|50.3|48.9|56
1658747100000|2022-07-25 11:05:00|50.48|49.08|50.23|48.83|50.51|49.11|50.22|48.82|134
1658747400000|2022-07-25 11:10:00|50.22|48.82|50.23|48.83|50.3|48.9|50.17|48.77|50
1658747700000|2022-07-25 11:15:00|50.22|48.82|50.13|48.73|50.26|48.86|50.11|48.71|57
1658748000000|2022-07-25 11:20:00|50.14|48.74|50.22|48.82|50.23|48.83|50.11|48.71|67
1658748300000|2022-07-25 11:25:00|50.21|48.81|50.12|48.72|50.25|48.85|50.11|48.71|36
1658748600000|2022-07-25 11:30:00|50.11|48.71|50.14|48.74|50.17|48.77|50.11|48.71|46
1658748900000|2022-07-25 11:35:00|50.13|48.73|50.1|48.7|50.2|48.8|50.06|48.66|49
1658749200000|2022-07-25 11:40:00|50.11|48.71|50.1|48.7|50.18|48.78|50.1|48.7|64
1658749500000|2022-07-25 11:45:00|50.11|48.71|50.06|48.66|50.16|48.76|50|48.6|88
1658749800000|2022-07-25 11:50:00|50.07|48.67|50.02|48.62|50.15|48.75|50.02|48.62|78
1658750100000|2022-07-25 11:55:00|50.01|48.61|49.86|48.46|50.02|48.62|49.83|48.43|80
1658750400000|2022-07-25 12:00:00|49.89|48.49|49.9|48.5|49.95|48.55|49.87|48.47|75
1658750700000|2022-07-25 12:05:00|49.89|48.49|49.68|48.28|49.91|48.51|49.65|48.25|172
1658751000000|2022-07-25 12:10:00|49.69|48.29|49.82|48.42|49.82|48.42|49.69|48.29|147
1658751300000|2022-07-25 12:15:00|49.81|48.41|49.93|48.53|49.97|48.57|49.77|48.37|110
1658751600000|2022-07-25 12:20:00|49.92|48.52|49.91|48.51|49.93|48.53|49.76|48.36|119
1658751900000|2022-07-25 12:25:00|49.9|48.5|49.87|48.47|49.91|48.51|49.82|48.42|61
1658752200000|2022-07-25 12:30:00|49.88|48.48|49.94|48.54|49.94|48.54|49.87|48.47|39
1658752500000|2022-07-25 12:35:00|49.93|48.53|49.9|48.5|49.93|48.53|49.86|48.46|68
1658752800000|2022-07-25 12:40:00|49.91|48.51|49.87|48.47|49.95|48.55|49.87|48.47|61
1658753100000|2022-07-25 12:45:00|49.88|48.48|49.9|48.5|49.93|48.53|49.79|48.39|66
1658753400000|2022-07-25 12:50:00|49.91|48.51|49.89|48.49|49.95|48.55|49.88|48.48|43
1658753700000|2022-07-25 12:55:00|49.88|48.48|50.01|48.61|50.07|48.67|49.88|48.48|85
1658754000000|2022-07-25 13:00:00|50.02|48.62|50.08|48.68|50.08|48.68|50.02|48.62|45
1658754300000|2022-07-25 13:05:00|50.07|48.67|50.05|48.65|50.15|48.75|50.05|48.65|76
1658754600000|2022-07-25 13:10:00|50.06|48.66|49.85|48.45|50.1|48.7|49.83|48.43|117
1658754900000|2022-07-25 13:15:00|49.86|48.46|49.84|48.44|49.87|48.47|49.78|48.38|109
1658755200000|2022-07-25 13:20:00|49.85|48.45|50.1|48.7|50.21|48.81|49.84|48.44|158
1658755500000|2022-07-25 13:25:00|50.09|48.69|50.04|48.64|50.12|48.72|49.95|48.55|136
1658755800000|2022-07-25 13:30:00|50.05|48.65|49.96|48.56|50.18|48.78|49.91|48.51|308
1658756100000|2022-07-25 13:35:00|49.95|48.55|49.71|48.31|49.95|48.55|49.58|48.18|272
1658756400000|2022-07-25 13:40:00|49.72|48.32|50.03|48.63|50.18|48.78|49.69|48.29|284
1658756700000|2022-07-25 13:45:00|50.02|48.62|49.87|48.47|50.02|48.62|49.81|48.41|266
1658757000000|2022-07-25 13:50:00|49.88|48.48|49.95|48.55|50.05|48.65|49.86|48.46|161
1658757300000|2022-07-25 13:55:00|49.94|48.54|50.01|48.61|50.09|48.69|49.92|48.52|143
1658757600000|2022-07-25 14:00:00|50|48.6|49.84|48.44|50.04|48.64|49.84|48.44|146
1658757900000|2022-07-25 14:05:00|49.85|48.45|49.81|48.41|49.85|48.45|49.63|48.23|230
1658758200000|2022-07-25 14:10:00|49.79|48.39|49.5|48.1|49.84|48.44|49.49|48.09|177
1658758500000|2022-07-25 14:15:00|49.49|48.09|49.48|48.08|49.6|48.2|49.33|47.93|235
1658758800000|2022-07-25 14:20:00|49.49|48.09|49.5|48.1|49.69|48.29|49.47|48.07|169
1658759100000|2022-07-25 14:25:00|49.49|48.09|49.39|47.99|49.53|48.13|49.19|47.79|293
1658759400000|2022-07-25 14:30:00|49.4|48|49.47|48.07|49.57|48.17|49.34|47.94|225
1658759700000|2022-07-25 14:35:00|49.48|48.08|49.57|48.17|49.59|48.19|49.36|47.96|202
1658760000000|2022-07-25 14:40:00|49.58|48.18|49.76|48.36|49.76|48.36|49.54|48.14|191
1658760300000|2022-07-25 14:45:00|49.77|48.37|49.69|48.29|49.83|48.43|49.65|48.25|200
1658760600000|2022-07-25 14:50:00|49.68|48.28|49.74|48.34|49.77|48.37|49.67|48.27|129
1658760900000|2022-07-25 14:55:00|49.75|48.35|49.8|48.4|49.9|48.5|49.72|48.32|161
1658761200000|2022-07-25 15:00:00|49.79|48.39|49.83|48.43|49.93|48.53|49.77|48.37|140
1658761500000|2022-07-25 15:05:00|49.82|48.42|49.77|48.37|49.89|48.49|49.74|48.34|130
1658761800000|2022-07-25 15:10:00|49.76|48.36|49.59|48.19|49.78|48.38|49.57|48.17|104
1658762100000|2022-07-25 15:15:00|49.58|48.18|49.69|48.29|49.69|48.29|49.49|48.09|130
1658762400000|2022-07-25 15:20:00|49.68|48.28|49.6|48.2|49.72|48.32|49.55|48.15|117
1658762700000|2022-07-25 15:25:00|49.62|48.22|49.7|48.3|49.71|48.31|49.52|48.12|132
1658763000000|2022-07-25 15:30:00|49.69|48.29|49.88|48.48|49.9|48.5|49.69|48.29|117
1658763300000|2022-07-25 15:35:00|49.89|48.49|49.85|48.45|49.9|48.5|49.76|48.36|111
1658763600000|2022-07-25 15:40:00|49.84|48.44|49.89|48.49|49.92|48.52|49.84|48.44|64
1658763900000|2022-07-25 15:45:00|49.88|48.48|49.88|48.48|50.05|48.65|49.86|48.46|110
1658764200000|2022-07-25 15:50:00|49.87|48.47|49.9|48.5|49.91|48.51|49.82|48.42|103
1658764500000|2022-07-25 15:55:00|49.89|48.49|49.83|48.43|49.9|48.5|49.82|48.42|46
1658764800000|2022-07-25 16:00:00|49.82|48.42|50.08|48.68|50.1|48.7|49.81|48.41|123
1658765100000|2022-07-25 16:05:00|50.07|48.67|49.95|48.55|50.1|48.7|49.92|48.52|110
1658765400000|2022-07-25 16:10:00|49.96|48.56|49.92|48.52|50.05|48.65|49.88|48.48|109
1658765700000|2022-07-25 16:15:00|49.91|48.51|49.92|48.52|50.05|48.65|49.9|48.5|125
1658766000000|2022-07-25 16:20:00|49.93|48.53|49.8|48.4|49.93|48.53|49.75|48.35|118
1658766300000|2022-07-25 16:25:00|49.79|48.39|49.77|48.37|49.81|48.41|49.73|48.33|111
1658766600000|2022-07-25 16:30:00|49.76|48.36|49.72|48.32|49.83|48.43|49.72|48.32|108
1658766900000|2022-07-25 16:35:00|49.73|48.33|49.6|48.2|49.75|48.35|49.59|48.19|54
1658767200000|2022-07-25 16:40:00|49.59|48.19|49.87|48.47|49.89|48.49|49.59|48.19|117
1658767500000|2022-07-25 16:45:00|49.86|48.46|49.9|48.5|49.9|48.5|49.85|48.45|104
1658767800000|2022-07-25 16:50:00|49.91|48.51|49.84|48.44|49.91|48.51|49.83|48.43|54
1658768100000|2022-07-25 16:55:00|49.83|48.43|49.91|48.51|49.99|48.59|49.81|48.41|91
1658768400000|2022-07-25 17:00:00|49.92|48.52|49.98|48.58|50|48.6|49.92|48.52|63
1658768700000|2022-07-25 17:05:00|49.99|48.59|50.05|48.65|50.07|48.67|49.94|48.54|96
1658769000000|2022-07-25 17:10:00|50.06|48.66|50.01|48.61|50.14|48.74|50|48.6|98
1658769300000|2022-07-25 17:15:00|50.02|48.62|49.99|48.59|50.03|48.63|49.86|48.46|103
1658769600000|2022-07-25 17:20:00|49.98|48.58|49.95|48.55|50.02|48.62|49.94|48.54|66
1658769900000|2022-07-25 17:25:00|49.97|48.57|49.95|48.55|50.01|48.61|49.94|48.54|79
1658770200000|2022-07-25 17:30:00|49.96|48.56|49.97|48.57|50|48.6|49.92|48.52|60
1658770500000|2022-07-25 17:35:00|49.96|48.56|49.84|48.44|49.97|48.57|49.83|48.43|100
1658770800000|2022-07-25 17:40:00|49.85|48.45|49.88|48.48|49.9|48.5|49.78|48.38|63
1658771100000|2022-07-25 17:45:00|49.89|48.49|49.77|48.37|49.94|48.54|49.75|48.35|67
1658771400000|2022-07-25 17:50:00|49.76|48.36|49.71|48.31|49.79|48.39|49.69|48.29|82
1658771700000|2022-07-25 17:55:00|49.72|48.32|49.68|48.28|49.72|48.32|49.66|48.26|83
1658772000000|2022-07-25 18:00:00|49.67|48.27|49.65|48.25|49.74|48.34|49.62|48.22|97
1658772300000|2022-07-25 18:05:00|49.64|48.24|49.62|48.22|49.72|48.32|49.62|48.22|72
1658772600000|2022-07-25 18:10:00|49.63|48.23|49.74|48.34|49.78|48.38|49.62|48.22|71
1658772900000|2022-07-25 18:15:00|49.75|48.35|49.73|48.33|49.8|48.4|49.67|48.27|46
1658773200000|2022-07-25 18:20:00|49.72|48.32|49.89|48.49|49.9|48.5|49.71|48.31|62
1658773500000|2022-07-25 18:25:00|49.88|48.48|49.83|48.43|49.89|48.49|49.8|48.4|55
1658773800000|2022-07-25 18:30:00|49.84|48.44|49.98|48.58|49.98|48.58|49.82|48.42|50
1658774100000|2022-07-25 18:35:00|49.99|48.59|49.79|48.39|50.06|48.66|49.75|48.35|106
1658774400000|2022-07-25 18:40:00|49.8|48.4|49.86|48.46|49.91|48.51|49.8|48.4|76
1658774700000|2022-07-25 18:45:00|49.87|48.47|49.84|48.44|49.9|48.5|49.79|48.39|120
1658775000000|2022-07-25 18:50:00|49.85|48.45|49.8|48.4|49.86|48.46|49.74|48.34|107
1658775300000|2022-07-25 18:55:00|49.79|48.39|49.75|48.35|49.89|48.49|49.74|48.34|106
1658775600000|2022-07-25 19:00:00|49.72|48.32|49.67|48.27|49.77|48.37|49.66|48.26|129
1658775900000|2022-07-25 19:05:00|49.66|48.26|49.03|47.63|49.74|48.34|48.98|47.58|290
1658776200000|2022-07-25 19:10:00|49.02|47.62|48.96|47.56|49.06|47.66|48.84|47.44|272
1658776500000|2022-07-25 19:15:00|48.95|47.55|49.03|47.63|49.12|47.72|48.87|47.47|197
1658776800000|2022-07-25 19:20:00|49.04|47.64|48.95|47.55|49.07|47.67|48.85|47.45|184
1658777100000|2022-07-25 19:25:00|48.96|47.56|48.9|47.5|49.02|47.62|48.9|47.5|128
1658777400000|2022-07-25 19:30:00|48.91|47.51|48.82|47.42|49.05|47.65|48.75|47.35|302
1658777700000|2022-07-25 19:35:00|48.83|47.43|48.9|47.5|48.93|47.53|48.83|47.43|134
1658778000000|2022-07-25 19:40:00|48.89|47.49|48.9|47.5|48.96|47.56|48.82|47.42|139
1658778300000|2022-07-25 19:45:00|48.91|47.51|49.13|47.73|49.14|47.74|48.88|47.48|171
1658778600000|2022-07-25 19:50:00|49.12|47.72|49.37|47.97|49.39|47.99|49.07|47.67|146
1658778900000|2022-07-25 19:55:00|49.36|47.96|49.38|47.98|49.41|48.01|49.23|47.83|163
1658779200000|2022-07-25 20:00:00|49.39|47.99|49.73|48.33|49.84|48.44|49.37|47.97|277
1658779500000|2022-07-25 20:05:00|49.72|48.32|49.87|48.47|49.87|48.47|49.71|48.31|205
1658779800000|2022-07-25 20:10:00|49.86|48.46|49.97|48.57|49.99|48.59|49.8|48.4|200
1658780100000|2022-07-25 20:15:00|49.96|48.56|49.96|48.56|50.1|48.7|49.89|48.49|206
1658780400000|2022-07-25 20:20:00|49.95|48.55|50.11|48.71|50.11|48.71|49.95|48.55|152
1658780700000|2022-07-25 20:25:00|50.12|48.72|50.18|48.78|50.18|48.78|50.07|48.67|138
1658781000000|2022-07-25 20:30:00|50.17|48.77|50.06|48.66|50.18|48.78|50.04|48.64|128
1658781300000|2022-07-25 20:35:00|50.07|48.67|50.14|48.74|50.15|48.75|50.05|48.65|66
1658781600000|2022-07-25 20:40:00|50.16|48.76|50.4|49|50.4|49|50.15|48.75|242
1658781900000|2022-07-25 20:45:00|50.41|49.01|50.23|48.83|50.44|49.04|50.18|48.78|122
1658782200000|2022-07-25 20:50:00|50.24|48.84|50.35|48.95|50.4|49|50.24|48.84|140
1658782500000|2022-07-25 20:55:00|50.36|48.96|50.21|48.81|50.37|48.97|50.17|48.77|103
1658782800000|2022-07-25 21:00:00|50.2|48.8|50.15|48.75|50.21|48.81|50.12|48.72|86
1658783100000|2022-07-25 21:05:00|50.14|48.74|50.1|48.7|50.14|48.74|50.06|48.66|59
1658783400000|2022-07-25 21:10:00|50.08|48.68|50.2|48.8|50.2|48.8|50.08|48.68|32
1658783700000|2022-07-25 21:15:00|50.19|48.79|50.19|48.79|50.28|48.88|50.19|48.79|44
1658784000000|2022-07-25 21:20:00|50.2|48.8|50.24|48.84|50.25|48.85|50.2|48.8|29
1658784300000|2022-07-25 21:25:00|50.23|48.83|50.25|48.85|50.25|48.85|50.21|48.81|47
1658784600000|2022-07-25 21:30:00|50.26|48.86|50.24|48.84|50.26|48.86|50.23|48.83|37
1658784900000|2022-07-25 21:35:00|50.25|48.85|50.15|48.75|50.25|48.85|50.15|48.75|33
1658785200000|2022-07-25 21:40:00|50.14|48.74|50.08|48.68|50.14|48.74|50.01|48.61|45
1658785500000|2022-07-25 21:45:00|50.09|48.69|50.05|48.65|50.13|48.73|50.01|48.61|70
1658785800000|2022-07-25 21:50:00|50.04|48.64|50.02|48.62|50.1|48.7|50|48.6|73
1658786100000|2022-07-25 21:55:00|50.03|48.63|49.98|48.58|50.03|48.63|49.95|48.55|56
1658786400000|2022-07-25 22:00:00|49.99|48.59|50|48.6|50.06|48.66|49.94|48.54|134
1658786700000|2022-07-25 22:05:00|49.99|48.59|49.99|48.59|50.05|48.65|49.95|48.55|95
1658787000000|2022-07-25 22:10:00|50|48.6|49.78|48.38|50.02|48.62|49.77|48.37|127
1658787300000|2022-07-25 22:15:00|49.79|48.39|49.77|48.37|49.81|48.41|49.71|48.31|131
1658787600000|2022-07-25 22:20:00|49.76|48.36|49.66|48.26|49.76|48.36|49.54|48.14|135
1658787900000|2022-07-25 22:25:00|49.65|48.25|49.35|47.95|49.67|48.27|49.32|47.92|259
1658788200000|2022-07-25 22:30:00|49.34|47.94|49.29|47.89|49.45|48.05|49.26|47.86|271
1658788500000|2022-07-25 22:35:00|49.28|47.88|49.28|47.88|49.38|47.98|49.27|47.87|137
1658788800000|2022-07-25 22:40:00|49.27|47.87|49.49|48.09|49.54|48.14|49.24|47.84|137
1658789100000|2022-07-25 22:45:00|49.5|48.1|49.53|48.13|49.66|48.26|49.43|48.03|204
1658789400000|2022-07-25 22:50:00|49.52|48.12|49.55|48.15|49.57|48.17|49.46|48.06|105
1658789700000|2022-07-25 22:55:00|49.54|48.14|49.53|48.13|49.59|48.19|49.5|48.1|72
1658790000000|2022-07-25 23:00:00|49.52|48.12|49.55|48.15|49.58|48.18|49.44|48.04|101
1658790300000|2022-07-25 23:05:00|49.56|48.16|49.35|47.95|49.58|48.18|49.35|47.95|86
1658790600000|2022-07-25 23:10:00|49.36|47.96|49.3|47.9|49.41|48.01|49.23|47.83|142
1658790900000|2022-07-25 23:15:00|49.31|47.91|49.48|48.08|49.5|48.1|49.3|47.9|111
1658791200000|2022-07-25 23:20:00|49.47|48.07|49.5|48.1|49.53|48.13|49.38|47.98|116
1658791500000|2022-07-25 23:25:00|49.49|48.09|49.28|47.88|49.52|48.12|49.27|47.87|119
1658791800000|2022-07-25 23:30:00|49.27|47.87|49.41|48.01|49.44|48.04|49.26|47.86|66
1658792100000|2022-07-25 23:35:00|49.42|48.02|48.96|47.56|49.42|48.02|48.95|47.55|123
1658792400000|2022-07-25 23:40:00|48.97|47.57|48.93|47.53|48.98|47.58|48.82|47.42|199
1658792700000|2022-07-25 23:45:00|48.94|47.54|48.43|47.03|48.95|47.55|48.36|46.96|383
1658793000000|2022-07-25 23:50:00|48.44|47.04|48.28|46.88|48.49|47.09|48.17|46.77|427
1658793300000|2022-07-25 23:55:00|48.27|46.87|48.2|46.8|48.27|46.87|48.11|46.71|254
1658793600000|2022-07-26 00:00:00|48.21|46.81|48.35|46.95|48.43|47.03|48.12|46.72|333
1658793900000|2022-07-26 00:05:00|48.34|46.94|48.28|46.88|48.37|46.97|48.25|46.85|181
1658794200000|2022-07-26 00:10:00|48.27|46.87|48.17|46.77|48.36|46.96|48.07|46.67|290
1658794500000|2022-07-26 00:15:00|48.18|46.78|47.91|46.51|48.2|46.8|47.64|46.24|390
1658794800000|2022-07-26 00:20:00|47.92|46.52|47.89|46.49|47.98|46.58|47.75|46.35|253
1658795100000|2022-07-26 00:25:00|47.9|46.5|47.74|46.34|48.02|46.62|47.72|46.32|271
1658795400000|2022-07-26 00:30:00|47.76|46.36|47.69|46.29|47.8|46.4|47.64|46.24|220
1658795700000|2022-07-26 00:35:00|47.71|46.31|47.6|46.2|47.71|46.31|47.45|46.05|273
1658796000000|2022-07-26 00:40:00|47.61|46.21|47.59|46.19|47.8|46.4|47.54|46.14|167
1658796300000|2022-07-26 00:45:00|47.6|46.2|47.45|46.05|47.6|46.2|47.36|45.96|176
1658796600000|2022-07-26 00:50:00|47.47|46.07|47.13|45.73|47.47|46.07|47.13|45.73|185
1658796900000|2022-07-26 00:55:00|47.14|45.74|47.24|45.84|47.26|45.86|47.07|45.67|200
1658797200000|2022-07-26 01:00:00|47.23|45.83|47.46|46.06|47.46|46.06|47.22|45.82|179
1658797500000|2022-07-26 01:05:00|47.47|46.07|47.63|46.23|47.67|46.27|47.46|46.06|159
1658797800000|2022-07-26 01:10:00|47.62|46.22|47.52|46.12|47.64|46.24|47.49|46.09|130
1658798100000|2022-07-26 01:15:00|47.51|46.11|47.55|46.15|47.56|46.16|47.43|46.03|126
1658798400000|2022-07-26 01:20:00|47.54|46.14|47.37|45.97|47.54|46.14|47.37|45.97|114
1658798700000|2022-07-26 01:25:00|47.36|45.96|47.35|45.95|47.36|45.96|47.23|45.83|100
1658799000000|2022-07-26 01:30:00|47.34|45.94|47.2|45.8|47.34|45.94|47.14|45.74|112
1658799300000|2022-07-26 01:35:00|47.21|45.81|47.24|45.84|47.26|45.86|47.16|45.76|94
1658799600000|2022-07-26 01:40:00|47.23|45.83|47.4|46|47.42|46.02|47.22|45.82|88
1658799900000|2022-07-26 01:45:00|47.39|45.99|47.34|45.94|47.39|45.99|47.29|45.89|100
1658800200000|2022-07-26 01:50:00|47.35|45.95|47.34|45.94|47.37|45.97|47.3|45.9|57
1658800500000|2022-07-26 01:55:00|47.35|45.95|47.33|45.93|47.43|46.03|47.3|45.9|73
1658800800000|2022-07-26 02:00:00|47.34|45.94|47.34|45.94|47.39|45.99|47.27|45.87|105
1658801100000|2022-07-26 02:05:00|47.35|45.95|47.5|46.1|47.5|46.1|47.34|45.94|64
1658801400000|2022-07-26 02:10:00|47.49|46.09|47.49|46.09|47.53|46.13|47.46|46.06|48
1658801700000|2022-07-26 02:15:00|47.48|46.08|47.59|46.19|47.6|46.2|47.48|46.08|103
1658802000000|2022-07-26 02:20:00|47.6|46.2|47.55|46.15|47.6|46.2|47.54|46.14|55
1658802300000|2022-07-26 02:25:00|47.54|46.14|47.51|46.11|47.54|46.14|47.42|46.02|77
1658802600000|2022-07-26 02:30:00|47.5|46.1|47.48|46.08|47.52|46.12|47.43|46.03|87
1658802900000|2022-07-26 02:35:00|47.49|46.09|47.49|46.09|47.54|46.14|47.47|46.07|63
1658803200000|2022-07-26 02:40:00|47.51|46.11|47.51|46.11|47.52|46.12|47.48|46.08|62
1658803500000|2022-07-26 02:45:00|47.52|46.12|47.61|46.21|47.65|46.25|47.5|46.1|76
1658803800000|2022-07-26 02:50:00|47.62|46.22|47.67|46.27|47.67|46.27|47.51|46.11|74
1658804100000|2022-07-26 02:55:00|47.66|46.26|47.55|46.15|47.67|46.27|47.51|46.11|73
1658804400000|2022-07-26 03:00:00|47.54|46.14|47.43|46.03|47.54|46.14|47.34|45.94|102
1658804700000|2022-07-26 03:05:00|47.44|46.04|47.51|46.11|47.51|46.11|47.44|46.04|45
1658805000000|2022-07-26 03:10:00|47.5|46.1|47.29|45.89|47.51|46.11|46.99|45.59|237
1658805300000|2022-07-26 03:15:00|47.3|45.9|47.56|46.16|47.56|46.16|47.25|45.85|143
1658805600000|2022-07-26 03:20:00|47.55|46.15|47.39|45.99|47.55|46.15|47.36|45.96|110
1658805900000|2022-07-26 03:25:00|47.38|45.98|47.53|46.13|47.6|46.2|47.34|45.94|113
1658806200000|2022-07-26 03:30:00|47.54|46.14|47.6|46.2|47.67|46.27|47.5|46.1|252
1658806500000|2022-07-26 03:35:00|47.61|46.21|47.54|46.14|47.62|46.22|47.51|46.11|226
1658806800000|2022-07-26 03:40:00|47.53|46.13|47.51|46.11|47.58|46.18|47.43|46.03|210
1658807100000|2022-07-26 03:45:00|47.52|46.12|47.54|46.14|47.55|46.15|47.45|46.05|118
1658807400000|2022-07-26 03:50:00|47.53|46.13|47.64|46.24|47.64|46.24|47.51|46.11|113
1658807700000|2022-07-26 03:55:00|47.65|46.25|47.67|46.27|47.7|46.3|47.64|46.24|87
1658808000000|2022-07-26 04:00:00|47.68|46.28|47.68|46.28|47.69|46.29|47.63|46.23|142
1658808300000|2022-07-26 04:05:00|47.67|46.27|47.68|46.28|47.71|46.31|47.6|46.2|158
1658808600000|2022-07-26 04:10:00|47.69|46.29|47.76|46.36|47.76|46.36|47.67|46.27|119
1658808900000|2022-07-26 04:15:00|47.75|46.35|47.74|46.34|47.89|46.49|47.71|46.31|166
1658809200000|2022-07-26 04:20:00|47.75|46.35|47.97|46.57|47.99|46.59|47.73|46.33|163
1658809500000|2022-07-26 04:25:00|47.98|46.58|47.92|46.52|48.09|46.69|47.79|46.39|278
1658809800000|2022-07-26 04:30:00|47.93|46.53|47.96|46.56|47.96|46.56|47.79|46.39|147
1658810100000|2022-07-26 04:35:00|47.95|46.55|47.86|46.46|47.96|46.56|47.85|46.45|132
1658810400000|2022-07-26 04:40:00|47.87|46.47|47.83|46.43|47.89|46.49|47.82|46.42|134
1658810700000|2022-07-26 04:45:00|47.84|46.44|47.91|46.51|47.95|46.55|47.84|46.44|97
1658811000000|2022-07-26 04:50:00|47.92|46.52|47.76|46.36|47.92|46.52|47.76|46.36|151
1658811300000|2022-07-26 04:55:00|47.77|46.37|47.87|46.47|47.9|46.5|47.76|46.36|109
1658811600000|2022-07-26 05:00:00|47.88|46.48|47.87|46.47|47.88|46.48|47.81|46.41|205
1658811900000|2022-07-26 05:05:00|47.88|46.48|47.85|46.45|47.9|46.5|47.78|46.38|182
1658812200000|2022-07-26 05:10:00|47.86|46.46|47.83|46.43|47.89|46.49|47.81|46.41|131
1658812500000|2022-07-26 05:15:00|47.84|46.44|47.76|46.36|47.84|46.44|47.75|46.35|160
1658812800000|2022-07-26 05:20:00|47.77|46.37|47.75|46.35|47.78|46.38|47.71|46.31|99
1658813100000|2022-07-26 05:25:00|47.76|46.36|47.8|46.4|47.83|46.43|47.75|46.35|125
1658813400000|2022-07-26 05:30:00|47.79|46.39|47.73|46.33|47.81|46.41|47.72|46.32|163
1658813700000|2022-07-26 05:35:00|47.74|46.34|47.83|46.43|47.83|46.43|47.74|46.34|99
1658814000000|2022-07-26 05:40:00|47.84|46.44|47.88|46.48|47.89|46.49|47.83|46.43|122
1658814300000|2022-07-26 05:45:00|47.87|46.47|47.94|46.54|47.97|46.57|47.87|46.47|120
1658814600000|2022-07-26 05:50:00|47.95|46.55|47.92|46.52|47.98|46.58|47.91|46.51|93
1658814900000|2022-07-26 05:55:00|47.91|46.51|47.9|46.5|47.96|46.56|47.81|46.41|94
1658815200000|2022-07-26 06:00:00|47.89|46.49|47.83|46.43|47.93|46.53|47.83|46.43|129
1658815500000|2022-07-26 06:05:00|47.84|46.44|47.84|46.44|47.87|46.47|47.78|46.38|74
1658815800000|2022-07-26 06:10:00|47.83|46.43|47.78|46.38|47.83|46.43|47.76|46.36|124
1658816100000|2022-07-26 06:15:00|47.77|46.37|47.65|46.25|47.77|46.37|47.6|46.2|156
1658816400000|2022-07-26 06:20:00|47.66|46.26|47.76|46.36|47.78|46.38|47.66|46.26|135
1658816700000|2022-07-26 06:25:00|47.75|46.35|47.68|46.28|47.76|46.36|47.64|46.24|188
1658817000000|2022-07-26 06:30:00|47.67|46.27|47.55|46.15|47.68|46.28|47.55|46.15|101
1658817300000|2022-07-26 06:35:00|47.56|46.16|47.51|46.11|47.64|46.24|47.5|46.1|223
1658817600000|2022-07-26 06:40:00|47.5|46.1|47.44|46.04|47.52|46.12|47.43|46.03|228
1658817900000|2022-07-26 06:45:00|47.43|46.03|47.5|46.1|47.58|46.18|47.43|46.03|188
1658818200000|2022-07-26 06:50:00|47.51|46.11|47.42|46.02|47.51|46.11|47.39|45.99|162
1658818500000|2022-07-26 06:55:00|47.44|46.04|47.48|46.08|47.5|46.1|47.41|46.01|142
1658818800000|2022-07-26 07:00:00|47.47|46.07|47.51|46.11|47.51|46.11|47.42|46.02|136
1658819100000|2022-07-26 07:05:00|47.52|46.12|47.61|46.21|47.61|46.21|47.46|46.06|180
1658819400000|2022-07-26 07:10:00|47.62|46.22|47.64|46.24|47.68|46.28|47.57|46.17|202
1658819700000|2022-07-26 07:15:00|47.65|46.25|47.71|46.31|47.76|46.36|47.47|46.07|228
1658820000000|2022-07-26 07:20:00|47.72|46.32|47.68|46.28|47.73|46.33|47.67|46.27|160
1658820300000|2022-07-26 07:25:00|47.67|46.27|47.68|46.28|47.71|46.31|47.66|46.26|167
1658820600000|2022-07-26 07:30:00|47.69|46.29|47.59|46.19|47.69|46.29|47.59|46.19|95
1658820900000|2022-07-26 07:35:00|47.58|46.18|47.52|46.12|47.59|46.19|47.49|46.09|153
1658821200000|2022-07-26 07:40:00|47.53|46.13|47.51|46.11|47.6|46.2|47.5|46.1|142
1658821500000|2022-07-26 07:45:00|47.52|46.12|47.51|46.11|47.6|46.2|47.48|46.08|181
1658821800000|2022-07-26 07:50:00|47.5|46.1|47.52|46.12|47.55|46.15|47.47|46.07|162
1658822100000|2022-07-26 07:55:00|47.53|46.13|47.48|46.08|47.58|46.18|47.45|46.05|213
1658822400000|2022-07-26 08:00:00|47.47|46.07|47.45|46.05|47.51|46.11|47.41|46.01|218
1658822700000|2022-07-26 08:05:00|47.46|46.06|47.49|46.09|47.59|46.19|47.45|46.05|101
1658823000000|2022-07-26 08:10:00|47.48|46.08|47.36|45.96|47.51|46.11|47.36|45.96|132
1658823300000|2022-07-26 08:15:00|47.37|45.97|47.42|46.02|47.44|46.04|47.28|45.88|205
1658823600000|2022-07-26 08:20:00|47.43|46.03|47.44|46.04|47.46|46.06|47.38|45.98|113
1658823900000|2022-07-26 08:25:00|47.43|46.03|47.44|46.04|47.5|46.1|47.43|46.03|125
1658824200000|2022-07-26 08:30:00|47.43|46.03|47.54|46.14|47.57|46.17|47.41|46.01|128
1658824500000|2022-07-26 08:35:00|47.53|46.13|47.59|46.19|47.59|46.19|47.51|46.11|157
1658824800000|2022-07-26 08:40:00|47.6|46.2|47.65|46.25|47.7|46.3|47.57|46.17|165
1658825100000|2022-07-26 08:45:00|47.66|46.26|47.62|46.22|47.66|46.26|47.59|46.19|178
1658825400000|2022-07-26 08:50:00|47.61|46.21|47.61|46.21|47.62|46.22|47.54|46.14|124
1658825700000|2022-07-26 08:55:00|47.6|46.2|47.58|46.18|47.65|46.25|47.55|46.15|122
1658826000000|2022-07-26 09:00:00|47.57|46.17|47.64|46.24|47.64|46.24|47.56|46.16|84
1658826300000|2022-07-26 09:05:00|47.63|46.23|47.7|46.3|47.74|46.34|47.56|46.16|120
1658826600000|2022-07-26 09:10:00|47.71|46.31|47.76|46.36|47.78|46.38|47.69|46.29|153
1658826900000|2022-07-26 09:15:00|47.77|46.37|47.72|46.32|47.78|46.38|47.67|46.27|112
1658827200000|2022-07-26 09:20:00|47.71|46.31|47.79|46.39|47.8|46.4|47.71|46.31|91
1658827500000|2022-07-26 09:25:00|47.78|46.38|47.78|46.38|47.8|46.4|47.71|46.31|80
1658827800000|2022-07-26 09:30:00|47.79|46.39|47.84|46.44|47.86|46.46|47.79|46.39|81
1658828100000|2022-07-26 09:35:00|47.83|46.43|47.84|46.44|47.87|46.47|47.79|46.39|64
1658828400000|2022-07-26 09:40:00|47.82|46.42|47.85|46.45|47.87|46.47|47.81|46.41|168
1658828700000|2022-07-26 09:45:00|47.84|46.44|47.91|46.51|47.93|46.53|47.82|46.42|94
1658829000000|2022-07-26 09:50:00|47.9|46.5|47.82|46.42|47.92|46.52|47.82|46.42|105
1658829300000|2022-07-26 09:55:00|47.81|46.41|47.76|46.36|47.82|46.42|47.76|46.36|219
1658829600000|2022-07-26 10:00:00|47.77|46.37|47.81|46.41|47.81|46.41|47.72|46.32|126
1658829900000|2022-07-26 10:05:00|47.8|46.4|47.72|46.32|47.86|46.46|47.7|46.3|184
1658830200000|2022-07-26 10:10:00|47.71|46.31|47.66|46.26|47.72|46.32|47.62|46.22|138
1658830500000|2022-07-26 10:15:00|47.65|46.25|47.58|46.18|47.67|46.27|47.56|46.16|145
1658830800000|2022-07-26 10:20:00|47.57|46.17|47.56|46.16|47.62|46.22|47.51|46.11|115
1658831100000|2022-07-26 10:25:00|47.55|46.15|47.53|46.13|47.56|46.16|47.46|46.06|107
1658831400000|2022-07-26 10:30:00|47.52|46.12|47.48|46.08|47.58|46.18|47.46|46.06|150
1658831700000|2022-07-26 10:35:00|47.49|46.09|47.5|46.1|47.51|46.11|47.43|46.03|140
1658832000000|2022-07-26 10:40:00|47.49|46.09|47.49|46.09|47.5|46.1|47.44|46.04|81
1658832300000|2022-07-26 10:45:00|47.5|46.1|47.46|46.06|47.51|46.11|47.45|46.05|115
1658832600000|2022-07-26 10:50:00|47.47|46.07|47.45|46.05|47.52|46.12|47.45|46.05|64
1658832900000|2022-07-26 10:55:00|47.46|46.06|47.41|46.01|47.49|46.09|47.38|45.98|129
1658833200000|2022-07-26 11:00:00|47.4|46|47.46|46.06|47.48|46.08|47.36|45.96|116
1658833500000|2022-07-26 11:05:00|47.47|46.07|47.45|46.05|47.49|46.09|47.44|46.04|79
1658833800000|2022-07-26 11:10:00|47.46|46.06|47.42|46.02|47.47|46.07|47.42|46.02|77
1658834100000|2022-07-26 11:15:00|47.41|46.01|47.46|46.06|47.48|46.08|47.4|46|66
1658834400000|2022-07-26 11:20:00|47.45|46.05|47.52|46.12|47.52|46.12|47.45|46.05|113
1658834700000|2022-07-26 11:25:00|47.51|46.11|47.49|46.09|47.52|46.12|47.48|46.08|101
1658835000000|2022-07-26 11:30:00|47.5|46.1|47.52|46.12|47.52|46.12|47.46|46.06|164
1658835300000|2022-07-26 11:35:00|47.53|46.13|47.54|46.14|47.58|46.18|47.53|46.13|87
1658835600000|2022-07-26 11:40:00|47.55|46.15|47.43|46.03|47.55|46.15|47.42|46.02|109
1658835900000|2022-07-26 11:45:00|47.45|46.05|47.56|46.16|47.56|46.16|47.44|46.04|176
1658836200000|2022-07-26 11:50:00|47.57|46.17|47.42|46.02|47.59|46.19|47.42|46.02|127
1658836500000|2022-07-26 11:55:00|47.41|46.01|47.37|45.97|47.53|46.13|46.98|45.58|391
1658836800000|2022-07-26 12:00:00|47.38|45.98|47.29|45.89|47.4|46|47.13|45.73|288
1658837100000|2022-07-26 12:05:00|47.3|45.9|47.39|45.99|47.44|46.04|47.29|45.89|184
1658837400000|2022-07-26 12:10:00|47.4|46|47.51|46.11|47.61|46.21|47.39|45.99|210
1658837700000|2022-07-26 12:15:00|47.5|46.1|47.34|45.94|47.51|46.11|47.33|45.93|181
1658838000000|2022-07-26 12:20:00|47.33|45.93|47.24|45.84|47.39|45.99|47.24|45.84|224
1658838300000|2022-07-26 12:25:00|47.25|45.85|47.25|45.85|47.37|45.97|47.25|45.85|173
1658838600000|2022-07-26 12:30:00|47.26|45.86|47.24|45.84|47.27|45.87|47.15|45.75|147
1658838900000|2022-07-26 12:35:00|47.23|45.83|47|45.6|47.23|45.83|46.97|45.57|248
1658839200000|2022-07-26 12:40:00|46.99|45.59|46.75|45.35|47.02|45.62|46.57|45.17|340
1658839500000|2022-07-26 12:45:00|46.76|45.36|46.52|45.12|46.79|45.39|46.49|45.09|294
1658839800000|2022-07-26 12:50:00|46.53|45.13|46.54|45.14|46.58|45.18|46.48|45.08|179
1658840100000|2022-07-26 12:55:00|46.53|45.13|46.55|45.15|46.61|45.21|46.51|45.11|249
1658840400000|2022-07-26 13:00:00|46.56|45.16|46.54|45.14|46.6|45.2|46.39|44.99|333
1658840700000|2022-07-26 13:05:00|46.53|45.13|46.27|44.87|46.55|45.15|46.24|44.84|344
1658841000000|2022-07-26 13:10:00|46.26|44.86|46.22|44.82|46.31|44.91|46.06|44.66|375
1658841300000|2022-07-26 13:15:00|46.23|44.83|46.25|44.85|46.36|44.96|46.07|44.67|400
1658841600000|2022-07-26 13:20:00|46.24|44.84|46.29|44.89|46.41|45.01|46.23|44.83|283
1658841900000|2022-07-26 13:25:00|46.3|44.9|46.19|44.79|46.32|44.92|46.16|44.76|307
1658842200000|2022-07-26 13:30:00|46.18|44.78|46.21|44.81|46.26|44.86|46.07|44.67|410
1658842500000|2022-07-26 13:35:00|46.2|44.8|46.36|44.96|46.41|45.01|46.17|44.77|310
1658842800000|2022-07-26 13:40:00|46.37|44.97|46.28|44.88|46.38|44.98|46.23|44.83|255
1658843100000|2022-07-26 13:45:00|46.27|44.87|46.14|44.74|46.28|44.88|46.09|44.69|272
1658843400000|2022-07-26 13:50:00|46.15|44.75|46.25|44.85|46.38|44.98|46.13|44.73|216
1658843700000|2022-07-26 13:55:00|46.24|44.84|46.24|44.84|46.31|44.91|46.19|44.79|205
1658844000000|2022-07-26 14:00:00|46.23|44.83|46.49|45.09|46.5|45.1|46.12|44.72|239
1658844300000|2022-07-26 14:05:00|46.5|45.1|46.41|45.01|46.56|45.16|46.4|45|190
1658844600000|2022-07-26 14:10:00|46.42|45.02|46.24|44.84|46.47|45.07|46.18|44.78|156
1658844900000|2022-07-26 14:15:00|46.25|44.85|46.16|44.76|46.3|44.9|46.08|44.68|136
1658845200000|2022-07-26 14:20:00|46.15|44.75|46.04|44.64|46.15|44.75|45.96|44.56|242
1658845500000|2022-07-26 14:25:00|46.05|44.65|45.98|44.58|46.11|44.71|45.98|44.58|224
1658845800000|2022-07-26 14:30:00|45.99|44.59|46.02|44.62|46.03|44.63|45.87|44.47|217
1658846100000|2022-07-26 14:35:00|46.03|44.63|46.12|44.72|46.15|44.75|46.01|44.61|252
1658846400000|2022-07-26 14:40:00|46.1|44.7|46.12|44.72|46.16|44.76|46.07|44.67|205
1658846700000|2022-07-26 14:45:00|46.13|44.73|46.38|44.98|46.43|45.03|46.12|44.72|191
1658847000000|2022-07-26 14:50:00|46.4|45|46.27|44.87|46.42|45.02|46.25|44.85|128
1658847300000|2022-07-26 14:55:00|46.26|44.86|46.34|44.94|46.34|44.94|46.26|44.86|87
1658847600000|2022-07-26 15:00:00|46.33|44.93|46.31|44.91|46.38|44.98|46.28|44.88|142
1658847900000|2022-07-26 15:05:00|46.3|44.9|46.11|44.71|46.31|44.91|46.1|44.7|280
1658848200000|2022-07-26 15:10:00|46.1|44.7|46.16|44.76|46.19|44.79|46.07|44.67|173
1658848500000|2022-07-26 15:15:00|46.17|44.77|46.19|44.79|46.2|44.8|46.14|44.74|108
1658848800000|2022-07-26 15:20:00|46.18|44.78|46.04|44.64|46.2|44.8|46.03|44.63|122
1658849100000|2022-07-26 15:25:00|46.05|44.65|45.98|44.58|46.09|44.69|45.95|44.55|201
1658849400000|2022-07-26 15:30:00|45.97|44.57|46.06|44.66|46.08|44.68|45.86|44.46|215
1658849700000|2022-07-26 15:35:00|46.07|44.67|45.98|44.58|46.07|44.67|45.93|44.53|128
1658850000000|2022-07-26 15:40:00|45.97|44.57|46.05|44.65|46.09|44.69|45.94|44.54|217
1658850300000|2022-07-26 15:45:00|46.06|44.66|45.9|44.5|46.07|44.67|45.89|44.49|105
1658850600000|2022-07-26 15:50:00|45.91|44.51|45.85|44.45|45.97|44.57|45.82|44.42|145
1658850900000|2022-07-26 15:55:00|45.86|44.46|45.82|44.42|45.9|44.5|45.81|44.41|282
1658851200000|2022-07-26 16:00:00|45.83|44.43|45.93|44.53|45.94|44.54|45.81|44.41|221
1658851500000|2022-07-26 16:05:00|45.94|44.54|45.9|44.5|46.05|44.65|45.84|44.44|181
1658851800000|2022-07-26 16:10:00|45.89|44.49|45.9|44.5|45.97|44.57|45.87|44.47|156
1658852100000|2022-07-26 16:15:00|45.91|44.51|45.95|44.55|45.98|44.58|45.91|44.51|62
1658852400000|2022-07-26 16:20:00|45.94|44.54|46.09|44.69|46.14|44.74|45.89|44.49|145
1658852700000|2022-07-26 16:25:00|46.1|44.7|46.1|44.7|46.13|44.73|46.03|44.63|115
1658853000000|2022-07-26 16:30:00|46.11|44.71|46.23|44.83|46.23|44.83|46.09|44.69|60
1658853300000|2022-07-26 16:35:00|46.22|44.82|46.23|44.83|46.24|44.84|46.19|44.79|55
1658853600000|2022-07-26 16:40:00|46.24|44.84|46.26|44.86|46.33|44.93|46.18|44.78|90
1658853900000|2022-07-26 16:45:00|46.25|44.85|46.27|44.87|46.37|44.97|46.24|44.84|98
1658854200000|2022-07-26 16:50:00|46.26|44.86|46.36|44.96|46.36|44.96|46.26|44.86|90
1658854500000|2022-07-26 16:55:00|46.35|44.95|46.39|44.99|46.39|44.99|46.29|44.89|99
1658854800000|2022-07-26 17:00:00|46.38|44.98|46.49|45.09|46.49|45.09|46.33|44.93|119
1658855100000|2022-07-26 17:05:00|46.48|45.08|46.53|45.13|46.56|45.16|46.45|45.05|214
1658855400000|2022-07-26 17:10:00|46.54|45.14|46.55|45.15|46.62|45.22|46.51|45.11|119
1658855700000|2022-07-26 17:15:00|46.54|45.14|46.42|45.02|46.54|45.14|46.31|44.91|169
1658856000000|2022-07-26 17:20:00|46.41|45.01|46.52|45.12|46.73|45.33|46.41|45.01|157
1658856300000|2022-07-26 17:25:00|46.53|45.13|46.6|45.2|46.64|45.24|46.48|45.08|92
1658856600000|2022-07-26 17:30:00|46.59|45.19|46.47|45.07|46.6|45.2|46.43|45.03|126
1658856900000|2022-07-26 17:35:00|46.48|45.08|46.37|44.97|46.5|45.1|46.31|44.91|128
1658857200000|2022-07-26 17:40:00|46.36|44.96|46.4|45|46.44|45.04|46.36|44.96|102
1658857500000|2022-07-26 17:45:00|46.41|45.01|46.36|44.96|46.42|45.02|46.33|44.93|70
1658857800000|2022-07-26 17:50:00|46.35|44.95|46.39|44.99|46.43|45.03|46.34|44.94|41
1658858100000|2022-07-26 17:55:00|46.4|45|46.33|44.93|46.42|45.02|46.31|44.91|60
1658858400000|2022-07-26 18:00:00|46.32|44.92|46.51|45.11|46.52|45.12|46.31|44.91|88
1658858700000|2022-07-26 18:05:00|46.5|45.1|46.31|44.91|46.54|45.14|46.31|44.91|150
1658859000000|2022-07-26 18:10:00|46.32|44.92|46.41|45.01|46.48|45.08|46.32|44.92|96
1658859300000|2022-07-26 18:15:00|46.42|45.02|46.39|44.99|46.45|45.05|46.35|44.95|89
1658859600000|2022-07-26 18:20:00|46.38|44.98|46.43|45.03|46.43|45.03|46.37|44.97|86
1658859900000|2022-07-26 18:25:00|46.42|45.02|46.43|45.03|46.49|45.09|46.42|45.02|95
1658860200000|2022-07-26 18:30:00|46.42|45.02|46.17|44.77|46.43|45.03|46.1|44.7|160
1658860500000|2022-07-26 18:35:00|46.18|44.78|46.08|44.68|46.28|44.88|46.08|44.68|163
1658860800000|2022-07-26 18:40:00|46.09|44.69|46.03|44.63|46.14|44.74|45.99|44.59|183
1658861100000|2022-07-26 18:45:00|46.02|44.62|46.07|44.67|46.12|44.72|46|44.6|103
1658861400000|2022-07-26 18:50:00|46.08|44.68|46.18|44.78|46.23|44.83|46.07|44.67|140
1658861700000|2022-07-26 18:55:00|46.17|44.77|46.15|44.75|46.21|44.81|46.07|44.67|133
1658862000000|2022-07-26 19:00:00|46.17|44.77|46.17|44.77|46.28|44.88|46.11|44.71|147
1658862300000|2022-07-26 19:05:00|46.18|44.78|45.9|44.5|46.2|44.8|45.84|44.44|228
1658862600000|2022-07-26 19:10:00|45.89|44.49|46.09|44.69|46.09|44.69|45.8|44.4|246
1658862900000|2022-07-26 19:15:00|46.1|44.7|46.04|44.64|46.1|44.7|45.97|44.57|169
1658863200000|2022-07-26 19:20:00|46.03|44.63|46.05|44.65|46.1|44.7|46.02|44.62|113
1658863500000|2022-07-26 19:25:00|46.04|44.64|45.98|44.58|46.05|44.65|45.9|44.5|160
1658863800000|2022-07-26 19:30:00|45.97|44.57|46.05|44.65|46.06|44.66|45.94|44.54|159
1658864100000|2022-07-26 19:35:00|46.04|44.64|46.17|44.77|46.18|44.78|46.01|44.61|159
1658864400000|2022-07-26 19:40:00|46.18|44.78|46|44.6|46.19|44.79|45.93|44.53|165
1658864700000|2022-07-26 19:45:00|45.99|44.59|46.15|44.75|46.15|44.75|45.96|44.56|135
1658865000000|2022-07-26 19:50:00|46.16|44.76|46.27|44.87|46.28|44.88|46.1|44.7|121
1658865300000|2022-07-26 19:55:00|46.28|44.88|46.21|44.81|46.31|44.91|46.2|44.8|122
1658865600000|2022-07-26 20:00:00|46.22|44.82|46.03|44.63|46.38|44.98|45.91|44.51|430
1658865900000|2022-07-26 20:05:00|46.02|44.62|46.46|45.06|46.46|45.06|46|44.6|372
1658866200000|2022-07-26 20:10:00|46.45|45.05|46.5|45.1|46.61|45.21|46.44|45.04|179
1658866500000|2022-07-26 20:15:00|46.51|45.11|46.59|45.19|46.68|45.28|46.48|45.08|212
1658866800000|2022-07-26 20:20:00|46.57|45.17|46.43|45.03|46.57|45.17|46.36|44.96|175
1658867100000|2022-07-26 20:25:00|46.42|45.02|46.47|45.07|46.49|45.09|46.3|44.9|127
1658867400000|2022-07-26 20:30:00|46.48|45.08|46.34|44.94|46.5|45.1|46.3|44.9|106
1658867700000|2022-07-26 20:35:00|46.33|44.93|46.43|45.03|46.48|45.08|46.33|44.93|93
1658868000000|2022-07-26 20:40:00|46.42|45.02|46.4|45|46.46|45.06|46.35|44.95|151
1658868300000|2022-07-26 20:45:00|46.41|45.01|46.43|45.03|46.47|45.07|46.38|44.98|75
1658868600000|2022-07-26 20:50:00|46.41|45.01|46.45|45.05|46.46|45.06|46.39|44.99|78
1658868900000|2022-07-26 20:55:00|46.44|45.04|46.56|45.16|46.58|45.18|46.42|45.02|158
1658869200000|2022-07-26 21:00:00|46.55|45.15|46.63|45.23|46.64|45.24|46.52|45.12|94
1658869500000|2022-07-26 21:05:00|46.64|45.24|46.86|45.46|46.99|45.59|46.64|45.24|170
1658869800000|2022-07-26 21:10:00|46.87|45.47|46.95|45.55|46.95|45.55|46.82|45.42|157
1658870100000|2022-07-26 21:15:00|46.94|45.54|46.75|45.35|46.97|45.57|46.75|45.35|169
1658870400000|2022-07-26 21:20:00|46.76|45.36|46.75|45.35|46.79|45.39|46.73|45.33|119
1658870700000|2022-07-26 21:25:00|46.76|45.36|46.62|45.22|46.76|45.36|46.62|45.22|91
1658871000000|2022-07-26 21:30:00|46.61|45.21|46.43|45.03|46.66|45.26|46.42|45.02|171
1658871300000|2022-07-26 21:35:00|46.42|45.02|46.32|44.92|46.43|45.03|46.24|44.84|160
1658871600000|2022-07-26 21:40:00|46.34|44.94|46.41|45.01|46.56|45.16|46.34|44.94|210
1658871900000|2022-07-26 21:45:00|46.42|45.02|46.32|44.92|46.48|45.08|46.32|44.92|153
1658872200000|2022-07-26 21:50:00|46.33|44.93|46.41|45.01|46.42|45.02|46.26|44.86|167
1658872500000|2022-07-26 21:55:00|46.42|45.02|46.47|45.07|46.48|45.08|46.39|44.99|99
1658872800000|2022-07-26 22:00:00|46.48|45.08|46.66|45.26|46.7|45.3|46.45|45.05|225
1658873100000|2022-07-26 22:05:00|46.68|45.28|46.79|45.39|46.79|45.39|46.64|45.24|137
1658873400000|2022-07-26 22:10:00|46.8|45.4|46.85|45.45|46.87|45.47|46.66|45.26|128
1658873700000|2022-07-26 22:15:00|46.86|45.46|47.09|45.69|47.16|45.76|46.79|45.39|265
1658874000000|2022-07-26 22:20:00|47.1|45.7|47.19|45.79|47.19|45.79|47.03|45.63|258
1658874300000|2022-07-26 22:25:00|47.18|45.78|47.18|45.78|47.24|45.84|47.16|45.76|172
1658874600000|2022-07-26 22:30:00|47.19|45.79|47.11|45.71|47.2|45.8|47.04|45.64|235
1658874900000|2022-07-26 22:35:00|47.12|45.72|47.07|45.67|47.17|45.77|47.06|45.66|269
1658875200000|2022-07-26 22:40:00|47.09|45.69|47.11|45.71|47.2|45.8|47.08|45.68|216
1658875500000|2022-07-26 22:45:00|47.12|45.72|47.13|45.73|47.22|45.82|47.08|45.68|216
1658875800000|2022-07-26 22:50:00|47.12|45.72|47.06|45.66|47.14|45.74|47|45.6|259
1658876100000|2022-07-26 22:55:00|47.07|45.67|47.17|45.77|47.24|45.84|47.06|45.66|233
1658876400000|2022-07-26 23:00:00|47.18|45.78|47.16|45.76|47.21|45.81|47.04|45.64|268
1658876700000|2022-07-26 23:05:00|47.17|45.77|47.1|45.7|47.17|45.77|47.01|45.61|261
1658877000000|2022-07-26 23:10:00|47.11|45.71|47.32|45.92|47.33|45.93|47.07|45.67|292
1658877300000|2022-07-26 23:15:00|47.31|45.91|47.03|45.63|47.34|45.94|46.96|45.56|335
1658877600000|2022-07-26 23:20:00|47.02|45.62|47.07|45.67|47.13|45.73|46.98|45.58|245
1658877900000|2022-07-26 23:25:00|47.08|45.68|46.97|45.57|47.09|45.69|46.88|45.48|237
1658878200000|2022-07-26 23:30:00|46.96|45.56|46.96|45.56|46.99|45.59|46.88|45.48|251
1658878500000|2022-07-26 23:35:00|46.94|45.54|47.22|45.82|47.22|45.82|46.88|45.48|317
1658878800000|2022-07-26 23:40:00|47.23|45.83|47.33|45.93|47.42|46.02|47.2|45.8|367
1658879100000|2022-07-26 23:45:00|47.34|45.94|47.47|46.07|47.53|46.13|47.23|45.83|456
1658879400000|2022-07-26 23:50:00|47.46|46.06|47.43|46.03|47.48|46.08|47.31|45.91|307
1658879700000|2022-07-26 23:55:00|47.44|46.04|47.5|46.1|47.62|46.22|47.34|45.94|430
1658880000000|2022-07-27 00:00:00|47.49|46.09|47.33|45.93|47.55|46.15|47.23|45.83|415
1658880300000|2022-07-27 00:05:00|47.34|45.94|47.36|45.96|47.45|46.05|47.28|45.88|397
1658880600000|2022-07-27 00:10:00|47.38|45.98|47.51|46.11|47.6|46.2|47.36|45.96|403
1658880900000|2022-07-27 00:15:00|47.5|46.1|47.43|46.03|47.53|46.13|47.35|45.95|335
1658881200000|2022-07-27 00:20:00|47.41|46.01|47.29|45.89|47.42|46.02|47.25|45.85|236
1658881500000|2022-07-27 00:25:00|47.3|45.9|47.35|45.95|47.36|45.96|47.21|45.81|260
1658881800000|2022-07-27 00:30:00|47.36|45.96|47.15|45.75|47.36|45.96|47.15|45.75|203
1658882100000|2022-07-27 00:35:00|47.16|45.76|47.17|45.77|47.2|45.8|47.09|45.69|224
1658882400000|2022-07-27 00:40:00|47.18|45.78|47.2|45.8|47.33|45.93|47.13|45.73|223
1658882700000|2022-07-27 00:45:00|47.19|45.79|47.12|45.72|47.24|45.84|47.1|45.7|203
1658883000000|2022-07-27 00:50:00|47.11|45.71|47.12|45.72|47.15|45.75|47.07|45.67|113
1658883300000|2022-07-27 00:55:00|47.13|45.73|47.28|45.88|47.28|45.88|47.12|45.72|49
1658883600000|2022-07-27 01:00:00|47.29|45.89|47.33|45.93|47.41|46.01|47.27|45.87|126
1658883900000|2022-07-27 01:05:00|47.32|45.92|47.41|46.01|47.44|46.04|47.32|45.92|128
1658884200000|2022-07-27 01:10:00|47.42|46.02|47.36|45.96|47.42|46.02|47.35|45.95|115
1658884500000|2022-07-27 01:15:00|47.35|45.95|47.24|45.84|47.36|45.96|47.22|45.82|151
1658884800000|2022-07-27 01:20:00|47.25|45.85|47.23|45.83|47.29|45.89|47.17|45.77|250
1658885100000|2022-07-27 01:25:00|47.24|45.84|46.97|46.27|47.3|46.29|46.9|45.81|187
1658885400000|2022-07-27 01:30:00|46.98|46.28|46.89|46.19|46.99|46.29|46.84|46.14|86
1658885700000|2022-07-27 01:35:00|46.88|46.18|46.88|46.18|46.93|46.23|46.86|46.16|78
1658886000000|2022-07-27 01:40:00|46.89|46.19|47.21|45.81|47.27|46.22|46.89|45.79|86
1658886300000|2022-07-27 01:45:00|47.2|45.8|47.14|45.74|47.24|45.84|47.1|45.7|142
1658886600000|2022-07-27 01:50:00|47.13|45.73|47.13|45.73|47.19|45.79|47.1|45.7|44
1658886900000|2022-07-27 01:55:00|47.14|45.74|47.08|45.68|47.14|45.74|47.06|45.66|93
1658887200000|2022-07-27 02:00:00|47.09|45.69|47.06|45.66|47.13|45.73|46.98|45.58|240
1658887500000|2022-07-27 02:05:00|47.05|45.65|47.03|45.63|47.07|45.67|47|45.6|106
1658887800000|2022-07-27 02:10:00|47.02|45.62|47.12|45.72|47.12|45.72|47.02|45.62|109
1658888100000|2022-07-27 02:15:00|47.11|45.71|47.1|45.7|47.13|45.73|47.07|45.67|118
1658888400000|2022-07-27 02:20:00|47.09|45.69|47.04|45.64|47.13|45.73|47|45.6|78
1658888700000|2022-07-27 02:25:00|47.05|45.65|47.01|45.61|47.07|45.67|47|45.6|41
1658889000000|2022-07-27 02:30:00|47.02|45.62|46.99|45.59|47.03|45.63|46.93|45.53|121
1658889300000|2022-07-27 02:35:00|46.98|45.58|47.05|45.65|47.07|45.67|46.98|45.58|59
1658889600000|2022-07-27 02:40:00|47.04|45.64|47.03|45.63|47.06|45.66|47.02|45.62|62
1658889900000|2022-07-27 02:45:00|47.02|45.62|47.12|45.72|47.15|45.75|47.01|45.61|89
1658890200000|2022-07-27 02:50:00|47.11|45.71|47.07|45.67|47.14|45.74|47.04|45.64|59
1658890500000|2022-07-27 02:55:00|47.08|45.68|47.11|45.71|47.15|45.75|47.03|45.63|98
1658890800000|2022-07-27 03:00:00|47.1|45.7|47.1|45.7|47.13|45.73|47.07|45.67|103
1658891100000|2022-07-27 03:05:00|47.11|45.71|46.92|45.52|47.14|45.74|46.92|45.52|83
1658891400000|2022-07-27 03:10:00|46.91|45.51|46.93|45.53|47.01|45.61|46.88|45.48|197
1658891700000|2022-07-27 03:15:00|46.94|45.54|46.81|45.41|46.97|45.57|46.77|45.37|190
1658892000000|2022-07-27 03:20:00|46.83|45.43|46.83|45.43|46.84|45.44|46.77|45.37|88
1658892300000|2022-07-27 03:25:00|46.82|45.42|46.78|45.38|46.83|45.43|46.73|45.33|55
1658892600000|2022-07-27 03:30:00|46.79|45.39|46.75|45.35|46.81|45.41|46.71|45.31|126
1658892900000|2022-07-27 03:35:00|46.76|45.36|46.68|45.28|46.76|45.36|46.66|45.26|90
1658893200000|2022-07-27 03:40:00|46.67|45.27|46.66|45.26|46.69|45.29|46.59|45.19|157
1658893500000|2022-07-27 03:45:00|46.67|45.27|46.68|45.28|46.71|45.31|46.65|45.25|133
1658893800000|2022-07-27 03:50:00|46.67|45.27|46.64|45.24|46.7|45.3|46.64|45.24|74
1658894100000|2022-07-27 03:55:00|46.65|45.25|46.69|45.29|46.69|45.29|46.64|45.24|77
1658894400000|2022-07-27 04:00:00|46.7|45.3|46.68|45.28|46.78|45.38|46.68|45.28|110
1658894700000|2022-07-27 04:05:00|46.69|45.29|46.73|45.33|46.75|45.35|46.66|45.26|29
1658895000000|2022-07-27 04:10:00|46.74|45.34|46.85|45.45|46.85|45.45|46.74|45.34|53
1658895300000|2022-07-27 04:15:00|46.84|45.44|46.81|45.41|46.87|45.47|46.8|45.4|90
1658895600000|2022-07-27 04:20:00|46.82|45.42|46.85|45.45|46.89|45.49|46.82|45.42|176
1658895900000|2022-07-27 04:25:00|46.86|45.46|46.87|45.47|46.9|45.5|46.83|45.43|148
1658896200000|2022-07-27 04:30:00|46.86|45.46|46.8|45.4|46.9|45.5|46.8|45.4|91
1658896500000|2022-07-27 04:35:00|46.79|45.39|46.87|45.47|46.94|45.54|46.75|45.35|134
1658896800000|2022-07-27 04:40:00|46.88|45.48|46.89|45.49|46.93|45.53|46.87|45.47|116
1658897100000|2022-07-27 04:45:00|46.9|45.5|46.86|45.46|46.94|45.54|46.83|45.43|128
1658897400000|2022-07-27 04:50:00|46.87|45.47|46.86|45.46|46.88|45.48|46.81|45.41|80
1658897700000|2022-07-27 04:55:00|46.85|45.45|46.91|45.51|46.95|45.55|46.85|45.45|142
1658898000000|2022-07-27 05:00:00|46.9|45.5|46.96|45.56|46.96|45.56|46.86|45.46|137
1658898300000|2022-07-27 05:05:00|46.95|45.55|46.97|45.57|47|45.6|46.91|45.51|112
1658898600000|2022-07-27 05:10:00|46.96|45.56|47.28|45.88|47.31|45.91|46.94|45.54|254
1658898900000|2022-07-27 05:15:00|47.27|45.87|47.39|45.99|47.41|46.01|47.27|45.87|210
1658899200000|2022-07-27 05:20:00|47.38|45.98|47.47|46.07|47.49|46.09|47.34|45.94|139
1658899500000|2022-07-27 05:25:00|47.45|46.05|47.43|46.03|47.47|46.07|47.33|45.93|164
1658899800000|2022-07-27 05:30:00|47.44|46.04|47.44|46.04|47.48|46.08|47.4|46|192
1658900100000|2022-07-27 05:35:00|47.45|46.05|47.46|46.06|47.49|46.09|47.42|46.02|121
1658900400000|2022-07-27 05:40:00|47.47|46.07|47.54|46.14|47.58|46.18|47.47|46.07|128
1658900700000|2022-07-27 05:45:00|47.55|46.15|47.57|46.17|47.63|46.23|47.53|46.13|207
1658901000000|2022-07-27 05:50:00|47.56|46.16|47.58|46.18|47.58|46.18|47.53|46.13|219
1658901300000|2022-07-27 05:55:00|47.57|46.17|47.61|46.21|47.67|46.27|47.56|46.16|171
1658901600000|2022-07-27 06:00:00|47.62|46.22|47.57|46.17|47.62|46.22|47.55|46.15|132
1658901900000|2022-07-27 06:05:00|47.58|46.18|47.47|46.07|47.58|46.18|47.43|46.03|141
1658902200000|2022-07-27 06:10:00|47.48|46.08|47.45|46.05|47.5|46.1|47.41|46.01|152
1658902500000|2022-07-27 06:15:00|47.46|46.06|47.43|46.03|47.46|46.06|47.4|46|112
1658902800000|2022-07-27 06:20:00|47.42|46.02|47.41|46.01|47.48|46.08|47.41|46.01|70
1658903100000|2022-07-27 06:25:00|47.42|46.02|47.35|45.95|47.42|46.02|47.34|45.94|92
1658903400000|2022-07-27 06:30:00|47.34|45.94|47.35|45.95|47.37|45.97|47.3|45.9|93
1658903700000|2022-07-27 06:35:00|47.34|45.94|47.22|45.82|47.37|45.97|47.22|45.82|68
1658904000000|2022-07-27 06:40:00|47.23|45.83|47.31|45.91|47.31|45.91|47.23|45.83|59
1658904300000|2022-07-27 06:45:00|47.3|45.9|47.26|45.86|47.35|45.95|47.26|45.86|58
1658904600000|2022-07-27 06:50:00|47.27|45.87|47.33|45.93|47.34|45.94|47.26|45.86|73
1658904900000|2022-07-27 06:55:00|47.32|45.92|47.45|46.05|47.46|46.06|47.31|45.91|119
1658905200000|2022-07-27 07:00:00|47.44|46.04|47.72|46.32|47.78|46.38|47.41|46.01|253
1658905500000|2022-07-27 07:05:00|47.73|46.33|47.84|46.44|47.87|46.47|47.71|46.31|170
1658905800000|2022-07-27 07:10:00|47.85|46.45|47.71|46.31|47.85|46.45|47.71|46.31|80
1658906100000|2022-07-27 07:15:00|47.72|46.32|47.78|46.38|47.81|46.41|47.71|46.31|42
1658906400000|2022-07-27 07:20:00|47.79|46.39|47.71|46.31|47.87|46.47|47.68|46.28|95
1658906700000|2022-07-27 07:25:00|47.7|46.3|47.72|46.32|47.74|46.34|47.7|46.3|159
1658907000000|2022-07-27 07:30:00|47.71|46.31|47.66|46.26|47.72|46.32|47.66|46.26|189
1658907300000|2022-07-27 07:35:00|47.67|46.27|47.76|46.36|47.76|46.36|47.66|46.26|77
1658907600000|2022-07-27 07:40:00|47.77|46.37|47.68|46.28|47.77|46.37|47.67|46.27|93
1658907900000|2022-07-27 07:45:00|47.67|46.27|47.74|46.34|47.77|46.37|47.66|46.26|132
1658908200000|2022-07-27 07:50:00|47.73|46.33|47.59|46.19|47.74|46.34|47.52|46.12|154
1658908500000|2022-07-27 07:55:00|47.58|46.18|47.59|46.19|47.63|46.23|47.54|46.14|108
1658908800000|2022-07-27 08:00:00|47.6|46.2|47.66|46.26|47.66|46.26|47.53|46.13|135
1658909100000|2022-07-27 08:05:00|47.65|46.25|47.65|46.25|47.8|46.4|47.62|46.22|157
1658909400000|2022-07-27 08:10:00|47.64|46.24|47.61|46.21|47.67|46.27|47.54|46.14|119
1658909700000|2022-07-27 08:15:00|47.62|46.22|47.59|46.19|47.68|46.28|47.57|46.17|123
1658910000000|2022-07-27 08:20:00|47.6|46.2|47.72|46.32|47.75|46.35|47.6|46.2|215
1658910300000|2022-07-27 08:25:00|47.71|46.31|47.67|46.27|47.74|46.34|47.64|46.24|197
1658910600000|2022-07-27 08:30:00|47.66|46.26|47.61|46.21|47.67|46.27|47.58|46.18|124
1658910900000|2022-07-27 08:35:00|47.62|46.22|47.52|46.12|47.7|46.3|47.52|46.12|190
1658911200000|2022-07-27 08:40:00|47.51|46.11|47.57|46.17|47.59|46.19|47.51|46.11|101
1658911500000|2022-07-27 08:45:00|47.56|46.16|47.52|46.12|47.57|46.17|47.5|46.1|49
1658911800000|2022-07-27 08:50:00|47.51|46.11|47.61|46.21|47.62|46.22|47.51|46.11|125
1658912100000|2022-07-27 08:55:00|47.6|46.2|47.59|46.19|47.62|46.22|47.53|46.13|166
1658912400000|2022-07-27 09:00:00|47.6|46.2|47.59|46.19|47.65|46.25|47.56|46.16|104
1658912700000|2022-07-27 09:05:00|47.58|46.18|47.46|46.06|47.59|46.19|47.44|46.04|99
1658913000000|2022-07-27 09:10:00|47.47|46.07|47.4|46|47.51|46.11|47.39|45.99|114
1658913300000|2022-07-27 09:15:00|47.41|46.01|47.4|46|47.47|46.07|47.4|46|77
1658913600000|2022-07-27 09:20:00|47.39|45.99|47.35|45.95|47.45|46.05|47.35|45.95|148
1658913900000|2022-07-27 09:25:00|47.36|45.96|47.36|45.96|47.45|46.05|47.35|45.95|100
1658914200000|2022-07-27 09:30:00|47.38|45.98|47.24|45.84|47.38|45.98|47.24|45.84|110
1658914500000|2022-07-27 09:35:00|47.23|45.83|47.21|45.81|47.32|45.92|47.16|45.76|143
1658914800000|2022-07-27 09:40:00|47.22|45.82|47.25|45.85|47.29|45.89|47.19|45.79|91
1658915100000|2022-07-27 09:45:00|47.26|45.86|47.27|45.87|47.28|45.88|47.24|45.84|97
1658915400000|2022-07-27 09:50:00|47.28|45.88|47.24|45.84|47.28|45.88|47.23|45.83|83
1658915700000|2022-07-27 09:55:00|47.23|45.83|47.25|45.85|47.26|45.86|47.17|45.77|81
1658916000000|2022-07-27 10:00:00|47.24|45.84|47.26|45.86|47.28|45.88|47.22|45.82|142
1658916300000|2022-07-27 10:05:00|47.25|45.85|47.25|45.85|47.26|45.86|47.21|45.81|51
1658916600000|2022-07-27 10:10:00|47.24|45.84|47.24|45.84|47.27|45.87|47.22|45.82|47
1658916900000|2022-07-27 10:15:00|47.23|45.83|47.23|45.83|47.24|45.84|47.14|45.74|108
1658917200000|2022-07-27 10:20:00|47.22|45.82|47.29|45.89|47.35|45.95|47.22|45.82|138
1658917500000|2022-07-27 10:25:00|47.3|45.9|47.33|45.93|47.35|45.95|47.26|45.86|136
1658917800000|2022-07-27 10:30:00|47.34|45.94|47.34|45.94|47.42|46.02|47.24|45.84|175
1658918100000|2022-07-27 10:35:00|47.33|45.93|47.29|45.89|47.36|45.96|47.28|45.88|83
1658918400000|2022-07-27 10:40:00|47.28|45.88|47.29|45.89|47.32|45.92|47.27|45.87|92
1658918700000|2022-07-27 10:45:00|47.3|45.9|47.21|45.81|47.3|45.9|47.17|45.77|130
1658919000000|2022-07-27 10:50:00|47.22|45.82|47.27|45.87|47.28|45.88|47.21|45.81|45
1658919300000|2022-07-27 10:55:00|47.26|45.86|47.24|45.84|47.26|45.86|47.19|45.79|79
1658919600000|2022-07-27 11:00:00|47.25|45.85|47.22|45.82|47.26|45.86|47.17|45.77|98
1658919900000|2022-07-27 11:05:00|47.21|45.81|47.25|45.85|47.29|45.89|47.21|45.81|63
1658920200000|2022-07-27 11:10:00|47.24|45.84|47.27|45.87|47.28|45.88|47.22|45.82|94
1658920500000|2022-07-27 11:15:00|47.28|45.88|47.29|45.89|47.31|45.91|47.25|45.85|96
1658920800000|2022-07-27 11:20:00|47.28|45.88|47.25|45.85|47.35|45.95|47.23|45.83|96
1658921100000|2022-07-27 11:25:00|47.26|45.86|47.26|45.86|47.29|45.89|47.23|45.83|129
1658921400000|2022-07-27 11:30:00|47.25|45.85|47.29|45.89|47.3|45.9|47.24|45.84|135
1658921700000|2022-07-27 11:35:00|47.3|45.9|47.25|45.85|47.33|45.93|47.25|45.85|75
1658922000000|2022-07-27 11:40:00|47.26|45.86|47.28|45.88|47.32|45.92|47.26|45.86|95
1658922300000|2022-07-27 11:45:00|47.27|45.87|47.41|46.01|47.44|46.04|47.26|45.86|151
1658922600000|2022-07-27 11:50:00|47.42|46.02|47.42|46.02|47.48|46.08|47.4|46|138
1658922900000|2022-07-27 11:55:00|47.41|46.01|47.05|45.65|47.41|46.01|46.94|45.54|237
1658923200000|2022-07-27 12:00:00|47.04|45.64|47.1|45.7|47.1|45.7|46.94|45.54|229
1658923500000|2022-07-27 12:05:00|47.11|45.71|47.09|45.69|47.33|45.93|47.06|45.66|167
1658923800000|2022-07-27 12:10:00|47.08|45.68|47.15|45.75|47.22|45.82|47.02|45.62|153
1658924100000|2022-07-27 12:15:00|47.16|45.76|47.16|45.76|47.2|45.8|47.13|45.73|116
1658924400000|2022-07-27 12:20:00|47.17|45.77|47.17|45.77|47.21|45.81|47.13|45.73|95
1658924700000|2022-07-27 12:25:00|47.18|45.78|47.19|45.79|47.23|45.83|47.16|45.76|94
1658925000000|2022-07-27 12:30:00|47.2|45.8|47.37|45.97|47.37|45.97|47.16|45.76|161
1658925300000|2022-07-27 12:35:00|47.36|45.96|47.52|46.12|47.54|46.14|47.36|45.96|147
1658925600000|2022-07-27 12:40:00|47.51|46.11|47.73|46.33|47.74|46.34|47.47|46.07|231
1658925900000|2022-07-27 12:45:00|47.74|46.34|47.7|46.3|47.76|46.36|47.59|46.19|176
1658926200000|2022-07-27 12:50:00|47.69|46.29|47.76|46.36|47.82|46.42|47.69|46.29|197
1658926500000|2022-07-27 12:55:00|47.75|46.35|47.71|46.31|47.77|46.37|47.66|46.26|134
1658926800000|2022-07-27 13:00:00|47.72|46.32|47.65|46.25|47.73|46.33|47.64|46.24|129
1658927100000|2022-07-27 13:05:00|47.66|46.26|47.58|46.18|47.68|46.28|47.56|46.16|78
1658927400000|2022-07-27 13:10:00|47.59|46.19|47.64|46.24|47.66|46.26|47.58|46.18|64
1658927700000|2022-07-27 13:15:00|47.63|46.23|47.56|46.16|47.67|46.27|47.52|46.12|106
1658928000000|2022-07-27 13:20:00|47.57|46.17|47.52|46.12|47.57|46.17|47.49|46.09|111
1658928300000|2022-07-27 13:25:00|47.53|46.13|47.47|46.07|47.56|46.16|47.44|46.04|148
1658928600000|2022-07-27 13:30:00|47.46|46.06|47.5|46.1|47.53|46.13|47.4|46|289
1658928900000|2022-07-27 13:35:00|47.51|46.11|47.62|46.22|47.7|46.3|47.5|46.1|304
1658929200000|2022-07-27 13:40:00|47.63|46.23|47.78|46.38|47.81|46.41|47.63|46.23|268
1658929500000|2022-07-27 13:45:00|47.79|46.39|47.93|46.53|47.96|46.56|47.68|46.28|320
1658929800000|2022-07-27 13:50:00|47.94|46.54|48.3|46.9|48.37|46.97|47.88|46.48|419
1658930100000|2022-07-27 13:55:00|48.31|46.91|48.17|46.77|48.36|46.96|48.14|46.74|358
1658930400000|2022-07-27 14:00:00|48.18|46.78|48.13|46.73|48.18|46.78|48.06|46.66|342
1658930700000|2022-07-27 14:05:00|48.12|46.72|48.05|46.65|48.28|46.88|48.02|46.62|338
1658931000000|2022-07-27 14:10:00|48.04|46.64|48.15|46.75|48.18|46.78|48.02|46.62|250
1658931300000|2022-07-27 14:15:00|48.14|46.74|47.97|46.57|48.17|46.77|47.96|46.56|181
1658931600000|2022-07-27 14:20:00|47.96|46.56|47.93|46.53|48.01|46.61|47.9|46.5|259
1658931900000|2022-07-27 14:25:00|47.94|46.54|48.03|46.63|48.06|46.66|47.93|46.53|199
1658932200000|2022-07-27 14:30:00|48.04|46.64|47.92|46.52|48.04|46.64|47.9|46.5|167
1658932500000|2022-07-27 14:35:00|47.91|46.51|47.94|46.54|47.97|46.57|47.86|46.46|155
1658932800000|2022-07-27 14:40:00|47.95|46.55|47.9|46.5|47.95|46.55|47.86|46.46|124
1658933100000|2022-07-27 14:45:00|47.89|46.49|47.94|46.54|47.95|46.55|47.89|46.49|53
1658933400000|2022-07-27 14:50:00|47.95|46.55|48.06|46.66|48.15|46.75|47.94|46.54|269
1658933700000|2022-07-27 14:55:00|48.05|46.65|47.96|46.56|48.06|46.66|47.93|46.53|182
1658934000000|2022-07-27 15:00:00|47.97|46.57|48.01|46.61|48.03|46.63|47.93|46.53|169
1658934300000|2022-07-27 15:05:00|48|46.6|47.92|46.52|48.07|46.67|47.89|46.49|207
1658934600000|2022-07-27 15:10:00|47.91|46.51|47.98|46.58|48.07|46.67|47.9|46.5|223
1658934900000|2022-07-27 15:15:00|47.99|46.59|47.88|46.48|48.02|46.62|47.88|46.48|270
1658935200000|2022-07-27 15:20:00|47.89|46.49|47.71|46.31|47.89|46.49|47.7|46.3|213
1658935500000|2022-07-27 15:25:00|47.7|46.3|47.73|46.33|47.76|46.36|47.65|46.25|185
1658935800000|2022-07-27 15:30:00|47.74|46.34|47.76|46.36|47.79|46.39|47.7|46.3|195
1658936100000|2022-07-27 15:35:00|47.77|46.37|47.72|46.32|47.82|46.42|47.72|46.32|257
1658936400000|2022-07-27 15:40:00|47.71|46.31|47.64|46.24|47.73|46.33|47.64|46.24|125
1658936700000|2022-07-27 15:45:00|47.63|46.23|47.74|46.34|47.77|46.37|47.6|46.2|216
1658937000000|2022-07-27 15:50:00|47.75|46.35|47.74|46.34|47.78|46.38|47.72|46.32|106
1658937300000|2022-07-27 15:55:00|47.75|46.35|47.83|46.43|47.9|46.5|47.72|46.32|206
1658937600000|2022-07-27 16:00:00|47.82|46.42|47.78|46.38|47.83|46.43|47.75|46.35|222
1658937900000|2022-07-27 16:05:00|47.79|46.39|47.73|46.33|47.82|46.42|47.72|46.32|179
1658938200000|2022-07-27 16:10:00|47.72|46.32|47.98|46.58|47.98|46.58|47.68|46.28|230
1658938500000|2022-07-27 16:15:00|47.97|46.57|48.11|46.71|48.14|46.74|47.9|46.5|359
1658938800000|2022-07-27 16:20:00|48.12|46.72|48.18|46.78|48.2|46.8|48.11|46.71|251
1658939100000|2022-07-27 16:25:00|48.17|46.77|48.21|46.81|48.28|46.88|48.15|46.75|401
1658939400000|2022-07-27 16:30:00|48.22|46.82|48.15|46.75|48.29|46.89|48.13|46.73|295
1658939700000|2022-07-27 16:35:00|48.14|46.74|48.06|46.66|48.2|46.8|48.04|46.64|229
1658940000000|2022-07-27 16:40:00|48.07|46.67|47.8|46.4|48.09|46.69|47.79|46.39|240
1658940300000|2022-07-27 16:45:00|47.79|46.39|47.6|46.2|47.88|46.48|47.6|46.2|228
1658940600000|2022-07-27 16:50:00|47.61|46.21|47.63|46.23|47.69|46.29|47.57|46.17|222
1658940900000|2022-07-27 16:55:00|47.62|46.22|47.18|45.78|47.62|46.22|47.01|45.61|328
1658941200000|2022-07-27 17:00:00|47.17|45.77|47.09|45.69|47.23|45.83|47.01|45.61|272
1658941500000|2022-07-27 17:05:00|47.08|45.68|47.1|45.7|47.15|45.75|47.02|45.62|181
1658941800000|2022-07-27 17:10:00|47.09|45.69|47.14|45.74|47.16|45.76|47.06|45.66|154
1658942100000|2022-07-27 17:15:00|47.15|45.75|47.23|45.83|47.4|46|47.15|45.75|224
1658942400000|2022-07-27 17:20:00|47.24|45.84|47.16|45.76|47.37|45.97|47.14|45.74|207
1658942700000|2022-07-27 17:25:00|47.17|45.77|47.55|46.15|47.55|46.15|47.16|45.76|235
1658943000000|2022-07-27 17:30:00|47.56|46.16|47.45|46.05|47.61|46.21|47.43|46.03|279
1658943300000|2022-07-27 17:35:00|47.46|46.06|47.64|46.24|47.65|46.25|47.45|46.05|204
1658943600000|2022-07-27 17:40:00|47.65|46.25|47.62|46.22|47.72|46.32|47.55|46.15|230
1658943900000|2022-07-27 17:45:00|47.61|46.21|47.54|46.14|47.65|46.25|47.46|46.06|270
1658944200000|2022-07-27 17:50:00|47.55|46.15|47.56|46.16|47.61|46.21|47.5|46.1|147
1658944500000|2022-07-27 17:55:00|47.55|46.15|47.12|46.42|47.67|46.42|47.08|46|261
1658944800000|2022-07-27 18:00:00|47.13|46.43|48.25|47.55|49.56|48.86|47.13|46.43|669
1658945100000|2022-07-27 18:05:00|48.24|47.54|48.82|48.12|49.1|48.4|48.24|47.54|745
1658945400000|2022-07-27 18:10:00|48.83|48.13|48.55|47.85|48.96|48.26|48.48|47.78|644
1658945700000|2022-07-27 18:15:00|48.54|47.84|48.97|48.27|49.05|48.35|48.5|47.8|480
1658946000000|2022-07-27 18:20:00|48.96|48.26|48.84|48.14|48.97|48.27|48.69|47.99|388
1658946300000|2022-07-27 18:25:00|48.83|48.13|48.89|48.19|49.01|48.31|48.8|48.1|276
1658946600000|2022-07-27 18:30:00|48.88|48.18|48.75|48.05|49.11|48.41|48.56|47.86|432
1658946900000|2022-07-27 18:35:00|48.76|48.06|49.73|49.03|49.83|49.13|48.76|48.06|608
1658947200000|2022-07-27 18:40:00|49.72|49.02|49.53|48.83|49.95|49.25|49.35|48.41|550
1658947500000|2022-07-27 18:45:00|49.54|48.84|49.43|48.73|49.55|48.85|49.29|48.59|425
1658947800000|2022-07-27 18:50:00|49.44|48.74|49.59|48.89|49.9|49.2|49.4|48.7|525
1658948100000|2022-07-27 18:55:00|49.6|48.9|49.66|48.96|49.7|49|49.41|48.71|474
1658948400000|2022-07-27 19:00:00|49.67|48.97|49.9|49.2|49.99|49.29|49.56|48.86|419
1658948700000|2022-07-27 19:05:00|49.91|49.21|49.97|49.27|50.08|49.38|49.76|49.06|406
1658949000000|2022-07-27 19:10:00|49.96|49.26|49.81|49.11|49.99|49.29|49.79|49.09|328
1658949300000|2022-07-27 19:15:00|49.82|49.12|50.13|49.43|50.15|49.45|49.75|49.05|362
1658949600000|2022-07-27 19:20:00|50.14|49.44|50.09|49.39|50.14|49.44|49.86|49.16|314
1658949900000|2022-07-27 19:25:00|50.08|49.38|50.03|49.33|50.43|49.73|49.92|49.22|417
1658950200000|2022-07-27 19:30:00|50.04|49.34|50.58|49.88|50.61|49.91|49.89|49.19|415
1658950500000|2022-07-27 19:35:00|50.59|49.89|50.98|49.58|51.03|49.89|50.5|49.41|412
1658950800000|2022-07-27 19:40:00|50.97|49.57|51.12|49.72|51.27|49.87|50.97|49.57|425
1658951100000|2022-07-27 19:45:00|51.13|49.73|50.98|49.58|51.19|49.79|50.92|49.52|375
1658951400000|2022-07-27 19:50:00|50.99|49.59|50.86|49.46|51.04|49.64|50.8|49.4|312
1658951700000|2022-07-27 19:55:00|50.87|49.47|50.93|49.53|51.02|49.62|50.85|49.45|298
1658952000000|2022-07-27 20:00:00|50.94|49.54|51.26|49.86|51.4|50|50.9|49.5|407
1658952300000|2022-07-27 20:05:00|51.27|49.87|51.54|50.14|51.57|50.17|51.11|49.71|461
1658952600000|2022-07-27 20:10:00|51.55|50.15|51.64|50.24|51.93|50.53|51.51|50.11|409
1658952900000|2022-07-27 20:15:00|51.63|50.23|51.41|50.01|51.68|50.28|51.4|50|271
1658953200000|2022-07-27 20:20:00|51.4|50|51.61|50.21|51.61|50.21|51.29|49.89|282
1658953500000|2022-07-27 20:25:00|51.62|50.22|51.4|50|51.62|50.22|51.38|49.98|186
1658953800000|2022-07-27 20:30:00|51.39|49.99|51.29|49.89|51.45|50.05|51.24|49.84|156
1658954100000|2022-07-27 20:35:00|51.3|49.9|51.34|49.94|51.42|50.02|51.26|49.86|239
1658954400000|2022-07-27 20:40:00|51.35|49.95|51.21|49.81|51.36|49.96|51.15|49.75|177
1658954700000|2022-07-27 20:45:00|51.2|49.8|51.23|49.83|51.31|49.91|51.13|49.73|219
1658955000000|2022-07-27 20:50:00|51.24|49.84|51.17|49.77|51.33|49.93|51.1|49.7|203
1658955300000|2022-07-27 20:55:00|51.16|49.76|51.12|49.72|51.22|49.82|51.09|49.69|234
1658955600000|2022-07-27 21:00:00|51.13|49.73|51.05|49.65|51.18|49.78|50.97|49.57|132
1658955900000|2022-07-27 21:05:00|51.04|49.64|51.1|49.7|51.18|49.78|51|49.6|151
1658956200000|2022-07-27 21:10:00|51.09|49.69|51.18|49.78|51.27|49.87|51.09|49.69|129
1658956500000|2022-07-27 21:15:00|51.17|49.77|51.14|49.74|51.19|49.79|51.13|49.73|99
1658956800000|2022-07-27 21:20:00|51.15|49.75|51.08|49.68|51.18|49.78|51.07|49.67|77
1658957100000|2022-07-27 21:25:00|51.07|49.67|51.14|49.74|51.16|49.76|51.07|49.67|85
1658957400000|2022-07-27 21:30:00|51.15|49.75|50.95|49.55|51.19|49.79|50.94|49.54|181
1658957700000|2022-07-27 21:35:00|50.94|49.54|51.01|49.61|51.02|49.62|50.94|49.54|75
1658958000000|2022-07-27 21:40:00|51.02|49.62|51.3|49.9|51.34|49.94|51.01|49.61|125
1658958300000|2022-07-27 21:45:00|51.31|49.91|51.21|49.81|51.39|49.99|51.17|49.77|147
1658958600000|2022-07-27 21:50:00|51.2|49.8|51.2|49.8|51.23|49.83|51.18|49.78|103
1658958900000|2022-07-27 21:55:00|51.21|49.81|51.18|49.78|51.34|49.94|51.12|49.72|159
1658959200000|2022-07-27 22:00:00|51.19|49.79|51.13|49.73|51.32|49.92|51.11|49.71|244
1658959500000|2022-07-27 22:05:00|51.16|49.76|51.51|50.11|51.57|50.17|51.13|49.73|273
1658959800000|2022-07-27 22:10:00|51.52|50.12|51.47|50.07|51.57|50.17|51.4|50|230
1658960100000|2022-07-27 22:15:00|51.48|50.08|51.38|49.98|51.55|50.15|51.36|49.96|139
1658960400000|2022-07-27 22:20:00|51.37|49.97|51.56|50.16|51.59|50.19|51.37|49.97|186
1658960700000|2022-07-27 22:25:00|51.57|50.17|51.54|50.14|51.57|50.17|51.49|50.09|143
1658961000000|2022-07-27 22:30:00|51.55|50.15|51.48|50.08|51.6|50.2|51.44|50.04|175
1658961300000|2022-07-27 22:35:00|51.47|50.07|51.37|49.97|51.51|50.11|51.28|49.88|227
1658961600000|2022-07-27 22:40:00|51.36|49.96|51.41|50.01|51.42|50.02|51.3|49.9|193
1658961900000|2022-07-27 22:45:00|51.42|50.02|51.51|50.11|51.51|50.11|51.38|49.98|115
1658962200000|2022-07-27 22:50:00|51.5|50.1|51.42|50.02|51.59|50.19|51.37|49.97|198
1658962500000|2022-07-27 22:55:00|51.43|50.03|51.45|50.05|51.49|50.09|51.39|49.99|175
1658962800000|2022-07-27 23:00:00|51.44|50.04|51.52|50.12|51.52|50.12|51.41|50.01|114
1658963100000|2022-07-27 23:05:00|51.53|50.13|51.39|49.99|51.53|50.13|51.39|49.99|120
1658963400000|2022-07-27 23:10:00|51.4|50|51.49|50.09|51.49|50.09|51.37|49.97|62
1658963700000|2022-07-27 23:15:00|51.48|50.08|51.31|49.91|51.54|50.14|51.31|49.91|131
1658964000000|2022-07-27 23:20:00|51.32|49.92|51.27|49.87|51.37|49.97|51.25|49.85|95
1658964300000|2022-07-27 23:25:00|51.29|49.89|51.27|49.87|51.32|49.92|51.25|49.85|146
1658964600000|2022-07-27 23:30:00|51.26|49.86|51.39|49.99|51.39|49.99|51.22|49.82|130
1658964900000|2022-07-27 23:35:00|51.4|50|51.33|49.93|51.4|50|51.31|49.91|86
1658965200000|2022-07-27 23:40:00|51.34|49.94|51.47|50.07|51.52|50.12|51.3|49.9|194
1658965500000|2022-07-27 23:45:00|51.46|50.06|51.56|50.16|51.63|50.23|51.46|50.06|256
1658965800000|2022-07-27 23:50:00|51.57|50.17|51.74|50.34|51.77|50.37|51.54|50.14|252
1658966100000|2022-07-27 23:55:00|51.73|50.33|51.82|50.42|51.85|50.45|51.66|50.26|202
1658966400000|2022-07-28 00:00:00|51.81|50.41|51.82|50.42|52.02|50.62|51.76|50.36|271
1658966700000|2022-07-28 00:05:00|51.81|50.41|51.62|50.22|51.86|50.46|51.5|50.1|263
1658967000000|2022-07-28 00:10:00|51.61|50.21|51.31|49.91|51.61|50.21|51.28|49.88|239
1658967300000|2022-07-28 00:15:00|51.3|49.9|51.39|49.99|51.47|50.07|51.28|49.88|244
1658967600000|2022-07-28 00:20:00|51.38|49.98|51.33|49.93|51.43|50.03|51.31|49.91|211
1658967900000|2022-07-28 00:25:00|51.34|49.94|51.26|49.86|51.35|49.95|51.24|49.84|121
1658968200000|2022-07-28 00:30:00|51.27|49.87|51.36|49.96|51.38|49.98|51.26|49.86|227
1658968500000|2022-07-28 00:35:00|51.35|49.95|51.18|49.78|51.37|49.97|51.1|49.7|202
1658968800000|2022-07-28 00:40:00|51.17|49.77|51.1|49.7|51.19|49.79|51.07|49.67|254
1658969100000|2022-07-28 00:45:00|51.09|49.69|51.35|49.95|51.38|49.98|51.09|49.69|218
1658969400000|2022-07-28 00:50:00|51.36|49.96|51.39|49.99|51.43|50.03|51.29|49.89|230
1658969700000|2022-07-28 00:55:00|51.38|49.98|51.35|49.95|51.41|50.01|51.32|49.92|191
1658970000000|2022-07-28 01:00:00|51.34|49.94|51.46|50.06|51.49|50.09|51.34|49.94|248
1658970300000|2022-07-28 01:05:00|51.45|50.05|51.46|50.06|51.55|50.15|51.44|50.04|206
1658970600000|2022-07-28 01:10:00|51.45|50.05|51.16|49.76|51.45|50.05|51.16|49.76|211
1658970900000|2022-07-28 01:15:00|51.15|49.75|51.15|49.75|51.28|49.88|51.12|49.72|230
1658971200000|2022-07-28 01:20:00|51.14|49.74|51.07|49.67|51.15|49.75|51.05|49.65|178
1658971500000|2022-07-28 01:25:00|51.06|49.66|50.91|49.51|51.09|49.69|50.9|49.5|213
1658971800000|2022-07-28 01:30:00|50.92|49.52|50.75|50.05|51.16|50.06|50.71|49.51|214
1658972100000|2022-07-28 01:35:00|50.76|50.06|50.65|49.95|50.76|50.06|50.6|49.9|156
1658972400000|2022-07-28 01:40:00|50.66|49.96|50.68|49.98|50.76|50.06|50.61|49.91|146
1658972700000|2022-07-28 01:45:00|50.67|49.97|51.09|49.69|51.09|50.07|50.64|49.68|134
1658973000000|2022-07-28 01:50:00|51.1|49.7|51.12|49.72|51.14|50.06|50.74|49.63|192
1658973300000|2022-07-28 01:55:00|51.13|49.73|51.1|49.7|51.15|49.75|51.08|49.68|187
1658973600000|2022-07-28 02:00:00|51.11|49.71|51.22|49.82|51.23|49.83|51.11|49.71|105
1658973900000|2022-07-28 02:05:00|51.23|49.83|51.2|49.8|51.27|49.87|51.13|49.73|102
1658974200000|2022-07-28 02:10:00|51.21|49.81|51.3|49.9|51.38|49.98|51.21|49.81|132
1658974500000|2022-07-28 02:15:00|51.31|49.91|51.3|49.9|51.33|49.93|51.27|49.87|65
1658974800000|2022-07-28 02:20:00|51.28|49.88|51.28|49.88|51.34|49.94|51.26|49.86|55
1658975100000|2022-07-28 02:25:00|51.29|49.89|51.33|49.93|51.42|50.02|51.29|49.89|91
1658975400000|2022-07-28 02:30:00|51.34|49.94|51.43|50.03|51.44|50.04|51.33|49.93|101
1658975700000|2022-07-28 02:35:00|51.44|50.04|51.5|50.1|51.54|50.14|51.42|50.02|197
1658976000000|2022-07-28 02:40:00|51.49|50.09|51.77|50.37|51.8|50.4|51.45|50.05|226
1658976300000|2022-07-28 02:45:00|51.78|50.38|52.53|51.13|52.53|51.13|51.71|50.31|559
1658976600000|2022-07-28 02:50:00|52.52|51.12|52.48|51.08|52.57|51.17|52.37|50.97|454
1658976900000|2022-07-28 02:55:00|52.49|51.09|52.25|50.85|52.49|51.09|52.02|50.62|329
1658977200000|2022-07-28 03:00:00|52.26|50.86|52.06|50.66|52.29|50.89|52.02|50.62|278
1658977500000|2022-07-28 03:05:00|52.07|50.67|52.1|50.7|52.18|50.78|52.04|50.64|200
1658977800000|2022-07-28 03:10:00|52.09|50.69|51.97|50.57|52.13|50.73|51.97|50.57|100
1658978100000|2022-07-28 03:15:00|51.98|50.58|52.13|50.73|52.14|50.74|51.94|50.54|153
1658978400000|2022-07-28 03:20:00|52.12|50.72|52.04|50.64|52.14|50.74|52|50.6|118
1658978700000|2022-07-28 03:25:00|52.05|50.65|51.94|50.54|52.08|50.68|51.92|50.52|144
1658979000000|2022-07-28 03:30:00|51.93|50.53|51.82|50.42|51.95|50.55|51.68|50.28|227
1658979300000|2022-07-28 03:35:00|51.81|50.41|51.74|50.34|51.83|50.43|51.72|50.32|167
1658979600000|2022-07-28 03:40:00|51.73|50.33|51.63|50.23|51.73|50.33|51.6|50.2|185
1658979900000|2022-07-28 03:45:00|51.62|50.22|51.65|50.25|51.74|50.34|51.62|50.22|166
1658980200000|2022-07-28 03:50:00|51.66|50.26|51.56|50.16|51.68|50.28|51.55|50.15|140
1658980500000|2022-07-28 03:55:00|51.55|50.15|51.56|50.16|51.63|50.23|51.52|50.12|92
1658980800000|2022-07-28 04:00:00|51.57|50.17|51.71|50.31|51.71|50.31|51.57|50.17|177
1658981100000|2022-07-28 04:05:00|51.7|50.3|51.58|50.18|51.75|50.35|51.57|50.17|169
1658981400000|2022-07-28 04:10:00|51.57|50.17|51.52|50.12|51.61|50.21|51.48|50.08|207
1658981700000|2022-07-28 04:15:00|51.53|50.13|51.5|50.1|51.58|50.18|51.5|50.1|241
1658982000000|2022-07-28 04:20:00|51.49|50.09|51.48|50.08|51.53|50.13|51.43|50.03|161
1658982300000|2022-07-28 04:25:00|51.47|50.07|51.51|50.11|51.52|50.12|51.47|50.07|109
1658982600000|2022-07-28 04:30:00|51.54|50.14|51.43|50.03|51.56|50.16|51.42|50.02|157
1658982900000|2022-07-28 04:35:00|51.42|50.02|51.38|49.98|51.42|50.02|51.32|49.92|186
1658983200000|2022-07-28 04:40:00|51.37|49.97|51.34|49.94|51.43|50.03|51.31|49.91|112
1658983500000|2022-07-28 04:45:00|51.33|49.93|51.38|49.98|51.4|50|51.25|49.85|259
1658983800000|2022-07-28 04:50:00|51.37|49.97|51.31|49.91|51.38|49.98|51.29|49.89|150
1658984100000|2022-07-28 04:55:00|51.3|49.9|51.18|49.78|51.35|49.95|51.17|49.77|196
1658984400000|2022-07-28 05:00:00|51.17|49.77|51.34|49.94|51.34|49.94|51.17|49.77|249
1658984700000|2022-07-28 05:05:00|51.33|49.93|51.22|49.82|51.35|49.95|51.21|49.81|92
1658985000000|2022-07-28 05:10:00|51.24|49.84|51.13|49.73|51.25|49.85|51.12|49.72|121
1658985300000|2022-07-28 05:15:00|51.15|49.75|51.21|49.81|51.24|49.84|51.14|49.74|161
1658985600000|2022-07-28 05:20:00|51.2|49.8|51.28|49.88|51.31|49.91|51.14|49.74|163
1658985900000|2022-07-28 05:25:00|51.27|49.87|51.29|49.89|51.32|49.92|51.25|49.85|153
1658986200000|2022-07-28 05:30:00|51.3|49.9|51.46|50.06|51.47|50.07|51.29|49.89|147
1658986500000|2022-07-28 05:35:00|51.45|50.05|51.44|50.04|51.5|50.1|51.41|50.01|110
1658986800000|2022-07-28 05:40:00|51.45|50.05|51.44|50.04|51.46|50.06|51.4|50|135
1658987100000|2022-07-28 05:45:00|51.43|50.03|51.46|50.06|51.49|50.09|51.4|50|124
1658987400000|2022-07-28 05:50:00|51.45|50.05|51.61|50.21|51.62|50.37|51.07|50.02|69
1658987700000|2022-07-28 05:55:00|51.6|50.2|51.77|50.37|51.8|50.4|51.53|50.13|201
1658988000000|2022-07-28 06:00:00|51.78|50.38|51.54|50.14|51.8|50.4|51.54|50.14|175
1658988300000|2022-07-28 06:05:00|51.55|50.15|51.57|50.17|51.59|50.19|51.53|50.13|86
1658988600000|2022-07-28 06:10:00|51.56|50.16|51.45|50.05|51.57|50.17|51.43|50.03|115
1658988900000|2022-07-28 06:15:00|51.46|50.06|51.46|50.06|51.52|50.12|51.44|50.04|89
1658989200000|2022-07-28 06:20:00|51.47|50.07|51.42|50.02|51.49|50.09|51.41|50.01|161
1658989500000|2022-07-28 06:25:00|51.41|50.01|51.41|50.01|51.41|50.01|51.34|49.94|100
1658989800000|2022-07-28 06:30:00|51.4|50|51.36|49.96|51.44|50.04|51.35|49.95|132
1658990100000|2022-07-28 06:35:00|51.37|49.97|51.41|50.01|51.47|50.07|51.36|49.96|206
1658990400000|2022-07-28 06:40:00|51.4|50|51.39|49.99|51.41|50.01|51.32|49.92|102
1658990700000|2022-07-28 06:45:00|51.38|49.98|51.48|50.08|51.49|50.09|51.32|49.92|207
1658991000000|2022-07-28 06:50:00|51.47|50.07|51.43|50.03|51.49|50.09|51.39|49.99|62
1658991300000|2022-07-28 06:55:00|51.42|50.02|51.41|50.01|51.46|50.06|51.2|49.8|169
1658991600000|2022-07-28 07:00:00|51.4|50|51.22|49.82|51.48|50.08|51.2|49.8|169
1658991900000|2022-07-28 07:05:00|51.21|49.81|51.18|49.78|51.26|49.86|51.08|49.68|173
1658992200000|2022-07-28 07:10:00|51.19|49.79|51.26|49.86|51.32|49.92|51.18|49.78|167
1658992500000|2022-07-28 07:15:00|51.25|49.85|51.04|49.64|51.26|49.86|50.99|49.59|168
1658992800000|2022-07-28 07:20:00|51.03|49.63|50.89|49.49|51.03|49.63|50.84|49.44|189
1658993100000|2022-07-28 07:25:00|50.88|49.48|50.91|49.51|50.94|49.54|50.84|49.44|183
1658993400000|2022-07-28 07:30:00|50.9|49.5|50.73|49.33|50.95|49.55|50.63|49.23|209
1658993700000|2022-07-28 07:35:00|50.72|49.32|50.77|49.37|50.77|49.37|50.67|49.27|129
1658994000000|2022-07-28 07:40:00|50.78|49.38|50.69|49.29|50.83|49.43|50.67|49.27|148
1658994300000|2022-07-28 07:45:00|50.68|49.28|50.79|49.39|50.8|49.4|50.64|49.24|169
1658994600000|2022-07-28 07:50:00|50.78|49.38|50.73|49.33|50.81|49.41|50.72|49.32|156
1658994900000|2022-07-28 07:55:00|50.74|49.34|50.71|49.31|50.74|49.34|50.66|49.26|182
1658995200000|2022-07-28 08:00:00|50.7|49.3|50.73|49.33|50.78|49.38|50.69|49.29|186
1658995500000|2022-07-28 08:05:00|50.72|49.32|50.66|49.26|50.79|49.39|50.63|49.23|186
1658995800000|2022-07-28 08:10:00|50.65|49.25|50.64|49.24|50.73|49.33|50.59|49.19|219
1658996100000|2022-07-28 08:15:00|50.63|49.23|50.82|49.42|50.91|49.51|50.63|49.23|189
1658996400000|2022-07-28 08:20:00|50.81|49.41|50.86|49.46|50.88|49.48|50.81|49.41|175
1658996700000|2022-07-28 08:25:00|50.85|49.45|50.8|49.4|50.86|49.46|50.8|49.4|147
1658997000000|2022-07-28 08:30:00|50.79|49.39|50.63|49.23|50.8|49.4|50.61|49.21|275
1658997300000|2022-07-28 08:35:00|50.64|49.24|50.87|49.47|50.91|49.51|50.56|49.16|171
1658997600000|2022-07-28 08:40:00|50.88|49.48|50.84|49.44|50.89|49.49|50.79|49.39|205
1658997900000|2022-07-28 08:45:00|50.85|49.45|50.94|49.54|51|49.6|50.83|49.43|137
1658998200000|2022-07-28 08:50:00|50.93|49.53|51|49.6|51.01|49.61|50.73|49.33|219
1658998500000|2022-07-28 08:55:00|50.99|49.59|51.01|49.61|51.05|49.65|50.9|49.5|182
1658998800000|2022-07-28 09:00:00|51|49.6|50.98|49.58|51.06|49.66|50.94|49.54|106
1658999100000|2022-07-28 09:05:00|50.97|49.57|50.73|49.33|50.99|49.59|50.7|49.3|189
1658999400000|2022-07-28 09:10:00|50.74|49.34|50.73|49.33|50.76|49.36|50.7|49.3|47
1658999700000|2022-07-28 09:15:00|50.72|49.32|50.62|49.22|50.72|49.32|50.61|49.21|34
1659000000000|2022-07-28 09:20:00|50.63|49.23|50.68|49.28|50.68|49.28|50.38|48.98|268
1659000300000|2022-07-28 09:25:00|50.67|49.27|50.43|49.03|50.68|49.28|50.29|48.89|223
1659000600000|2022-07-28 09:30:00|50.42|49.02|50.52|49.12|50.57|49.17|50.42|49.02|174
1659000900000|2022-07-28 09:35:00|50.53|49.13|50.57|49.17|50.62|49.22|50.52|49.12|116
1659001200000|2022-07-28 09:40:00|50.58|49.18|50.61|49.21|50.62|49.22|50.51|49.11|82
1659001500000|2022-07-28 09:45:00|50.6|49.2|50.58|49.18|50.62|49.22|50.53|49.13|101
1659001800000|2022-07-28 09:50:00|50.59|49.19|50.55|49.15|50.59|49.19|50.54|49.14|71
1659002100000|2022-07-28 09:55:00|50.53|49.13|50.58|49.18|50.59|49.19|50.52|49.12|134
1659002400000|2022-07-28 10:00:00|50.57|49.17|50.6|49.2|50.61|49.21|50.52|49.12|122
1659002700000|2022-07-28 10:05:00|50.59|49.19|50.62|49.22|50.66|49.26|50.58|49.18|112
1659003000000|2022-07-28 10:10:00|50.63|49.23|50.64|49.24|50.64|49.24|50.58|49.18|121
1659003300000|2022-07-28 10:15:00|50.63|49.23|50.52|49.12|50.64|49.24|50.5|49.1|162
1659003600000|2022-07-28 10:20:00|50.53|49.13|50.52|49.12|50.73|49.33|50.52|49.12|179
1659003900000|2022-07-28 10:25:00|50.51|49.11|50.64|49.24|50.67|49.27|50.47|49.07|200
1659004200000|2022-07-28 10:30:00|50.65|49.25|50.72|49.32|50.72|49.32|50.56|49.16|176
1659004500000|2022-07-28 10:35:00|50.71|49.31|50.81|49.41|50.85|49.45|50.7|49.3|194
1659004800000|2022-07-28 10:40:00|50.8|49.4|50.82|49.42|50.84|49.44|50.78|49.38|107
1659005100000|2022-07-28 10:45:00|50.81|49.41|50.86|49.46|50.86|49.46|50.72|49.32|155
1659005400000|2022-07-28 10:50:00|50.85|49.45|50.74|49.34|50.86|49.46|50.72|49.32|162
1659005700000|2022-07-28 10:55:00|50.72|49.32|50.63|49.23|50.75|49.35|50.61|49.21|106
1659006000000|2022-07-28 11:00:00|50.64|49.24|50.7|49.3|50.73|49.33|50.57|49.17|144
1659006300000|2022-07-28 11:05:00|50.69|49.29|50.69|49.29|50.7|49.3|50.65|49.25|73
1659006600000|2022-07-28 11:10:00|50.68|49.28|50.69|49.29|50.73|49.33|50.66|49.26|71
1659006900000|2022-07-28 11:15:00|50.7|49.3|50.72|49.32|50.77|49.37|50.67|49.27|107
1659007200000|2022-07-28 11:20:00|50.71|49.31|50.72|49.32|50.76|49.36|50.67|49.27|60
1659007500000|2022-07-28 11:25:00|50.71|49.31|50.78|49.38|50.8|49.4|50.69|49.29|101
1659007800000|2022-07-28 11:30:00|50.77|49.37|50.71|49.31|50.78|49.38|50.69|49.29|74
1659008100000|2022-07-28 11:35:00|50.72|49.32|50.81|49.41|50.91|49.51|50.61|49.21|186
1659008400000|2022-07-28 11:40:00|50.8|49.4|50.84|49.44|50.89|49.49|50.78|49.38|218
1659008700000|2022-07-28 11:45:00|50.85|49.45|50.89|49.49|51.03|49.63|50.82|49.42|173
1659009000000|2022-07-28 11:50:00|50.88|49.48|50.97|49.57|50.98|49.58|50.82|49.42|140
1659009300000|2022-07-28 11:55:00|50.96|49.56|50.95|49.55|51|49.6|50.93|49.53|112
1659009600000|2022-07-28 12:00:00|50.96|49.56|50.91|49.51|50.97|49.57|50.87|49.47|145
1659009900000|2022-07-28 12:05:00|50.92|49.52|50.79|49.39|51.03|49.63|50.76|49.36|158
1659010200000|2022-07-28 12:10:00|50.8|49.4|50.77|49.37|50.89|49.49|50.75|49.35|133
1659010500000|2022-07-28 12:15:00|50.76|49.36|50.62|49.22|50.76|49.36|50.6|49.2|135
1659010800000|2022-07-28 12:20:00|50.63|49.23|50.21|48.81|50.63|49.23|50.11|48.71|187
1659011100000|2022-07-28 12:25:00|50.22|48.82|50.6|49.2|50.6|49.2|50.19|48.79|322
1659011400000|2022-07-28 12:30:00|50.61|49.21|50.18|48.78|50.7|49.3|49.58|48.18|656
1659011700000|2022-07-28 12:35:00|50.17|48.77|50.01|48.61|50.57|49.17|49.82|48.42|585
1659012000000|2022-07-28 12:40:00|49.97|48.57|50.29|48.89|50.33|48.93|49.94|48.54|457
1659012300000|2022-07-28 12:45:00|50.3|48.9|50.74|49.34|50.94|49.54|50.28|48.88|497
1659012600000|2022-07-28 12:50:00|50.75|49.35|50.81|49.41|50.97|49.57|50.72|49.32|476
1659012900000|2022-07-28 12:55:00|50.8|49.4|50.58|49.18|50.82|49.42|50.54|49.14|340
1659013200000|2022-07-28 13:00:00|50.59|49.19|50.5|49.1|50.68|49.28|50.41|49.01|212
1659013500000|2022-07-28 13:05:00|50.49|49.09|50.49|49.09|50.67|49.27|50.47|49.07|316
1659013800000|2022-07-28 13:10:00|50.48|49.08|50.65|49.25|50.69|49.29|50.45|49.05|280
1659014100000|2022-07-28 13:15:00|50.66|49.26|50.82|49.42|50.86|49.46|50.58|49.18|306
1659014400000|2022-07-28 13:20:00|50.81|49.41|50.84|49.44|50.87|49.47|50.71|49.31|258
1659014700000|2022-07-28 13:25:00|50.83|49.43|50.96|49.56|51.02|49.62|50.78|49.38|361
1659015000000|2022-07-28 13:30:00|50.95|49.55|51.04|49.64|51.28|49.88|50.87|49.47|480
1659015300000|2022-07-28 13:35:00|51.05|49.65|50.88|49.48|51.23|49.83|50.88|49.48|392
1659015600000|2022-07-28 13:40:00|50.89|49.49|50.41|49.01|50.92|49.52|50.36|48.96|414
1659015900000|2022-07-28 13:45:00|50.4|49|50.34|48.94|50.49|49.09|50.16|48.76|433
1659016200000|2022-07-28 13:50:00|50.33|48.93|50.04|48.64|50.36|48.96|49.88|48.48|469
1659016500000|2022-07-28 13:55:00|50.03|48.63|50.16|48.76|50.27|48.87|50.02|48.62|400
1659016800000|2022-07-28 14:00:00|50.15|48.75|50.22|48.82|50.29|48.89|50.07|48.67|362
1659017100000|2022-07-28 14:05:00|50.21|48.81|50.28|48.88|50.29|48.89|50.03|48.63|325
1659017400000|2022-07-28 14:10:00|50.29|48.89|50.44|49.04|50.45|49.05|50.18|48.78|340
1659017700000|2022-07-28 14:15:00|50.43|49.03|50.42|49.02|50.55|49.15|50.39|48.99|308
1659018000000|2022-07-28 14:20:00|50.43|49.03|50.39|48.99|50.48|49.08|50.27|48.87|367
1659018300000|2022-07-28 14:25:00|50.38|48.98|50.47|49.07|50.49|49.09|50.35|48.95|295
1659018600000|2022-07-28 14:30:00|50.48|49.08|50.51|49.11|50.57|49.17|50.4|49|322
1659018900000|2022-07-28 14:35:00|50.5|49.1|50.62|49.22|50.76|49.36|50.5|49.1|280
1659019200000|2022-07-28 14:40:00|50.63|49.23|50.71|49.31|50.75|49.35|50.51|49.11|228
1659019500000|2022-07-28 14:45:00|50.72|49.32|50.89|49.49|50.89|49.49|50.68|49.28|285
1659019800000|2022-07-28 14:50:00|50.88|49.48|50.84|49.44|50.91|49.51|50.8|49.4|205
1659020100000|2022-07-28 14:55:00|50.85|49.45|50.98|49.58|51|49.6|50.75|49.35|240
1659020400000|2022-07-28 15:00:00|50.99|49.59|50.91|49.51|51.03|49.63|50.85|49.45|246
1659020700000|2022-07-28 15:05:00|50.92|49.52|51|49.6|51.07|49.67|50.91|49.51|183
1659021000000|2022-07-28 15:10:00|50.99|49.59|51.1|49.7|51.1|49.7|50.9|49.5|158
1659021300000|2022-07-28 15:15:00|51.09|49.69|51.04|49.64|51.09|49.69|51|49.6|245
1659021600000|2022-07-28 15:20:00|51.03|49.63|51.21|49.81|51.25|49.85|50.9|49.5|306
1659021900000|2022-07-28 15:25:00|51.22|49.82|51.61|50.21|51.65|50.25|51.21|49.81|416
1659022200000|2022-07-28 15:30:00|51.62|50.22|51.59|50.19|51.62|50.22|51.37|49.97|344
1659022500000|2022-07-28 15:35:00|51.6|50.2|51.79|50.39|51.85|50.45|51.45|50.05|407
1659022800000|2022-07-28 15:40:00|51.8|50.4|51.89|50.49|51.99|50.59|51.77|50.37|360
1659023100000|2022-07-28 15:45:00|51.87|50.47|51.86|50.46|51.93|50.53|51.63|50.23|302
1659023400000|2022-07-28 15:50:00|51.87|50.47|52.23|50.83|52.29|50.89|51.75|50.35|425
1659023700000|2022-07-28 15:55:00|52.24|50.84|51.92|50.52|52.29|50.89|51.85|50.45|474
1659024000000|2022-07-28 16:00:00|51.93|50.53|51.93|50.53|51.99|50.59|51.69|50.29|387
1659024300000|2022-07-28 16:05:00|51.94|50.54|51.95|50.55|52.01|50.61|51.88|50.48|261
1659024600000|2022-07-28 16:10:00|51.96|50.56|51.91|50.51|52.16|50.76|51.91|50.51|242
1659024900000|2022-07-28 16:15:00|51.92|50.52|52.13|50.73|52.26|50.86|51.91|50.51|273
1659025200000|2022-07-28 16:20:00|52.12|50.72|52.38|50.98|52.38|50.98|52.06|50.66|233
1659025500000|2022-07-28 16:25:00|52.37|50.97|52.29|50.89|52.49|51.09|52.18|50.78|411
1659025800000|2022-07-28 16:30:00|52.3|50.9|51.9|50.5|52.36|50.96|51.89|50.49|404
1659026100000|2022-07-28 16:35:00|51.91|50.51|51.66|50.26|51.91|50.51|51.58|50.18|404
1659026400000|2022-07-28 16:40:00|51.65|50.25|51.7|50.3|51.72|50.32|51.57|50.17|261
1659026700000|2022-07-28 16:45:00|51.69|50.29|51.63|50.23|51.76|50.36|51.55|50.15|206
1659027000000|2022-07-28 16:50:00|51.64|50.24|51.7|50.3|51.79|50.39|51.49|50.09|282
1659027300000|2022-07-28 16:55:00|51.71|50.31|51.58|50.18|51.74|50.34|51.56|50.16|129
1659027600000|2022-07-28 17:00:00|51.59|50.19|51.71|50.31|51.82|50.42|51.56|50.16|231
1659027900000|2022-07-28 17:05:00|51.72|50.32|51.97|50.57|51.98|50.58|51.71|50.31|154
1659028200000|2022-07-28 17:10:00|51.96|50.56|52.05|50.65|52.12|50.72|51.94|50.54|122
1659028500000|2022-07-28 17:15:00|52.06|50.66|52.23|50.83|52.24|50.84|52|50.6|237
1659028800000|2022-07-28 17:20:00|52.22|50.82|52.2|50.8|52.35|50.95|52.19|50.79|201
1659029100000|2022-07-28 17:25:00|52.21|50.81|52.03|50.63|52.3|50.9|52.03|50.63|258
1659029400000|2022-07-28 17:30:00|52.04|50.64|52.07|50.67|52.09|50.69|51.94|50.54|258
1659029700000|2022-07-28 17:35:00|52.09|50.69|52.26|50.86|52.31|50.91|52.08|50.68|411
1659030000000|2022-07-28 17:40:00|52.25|50.85|52.33|50.93|52.47|51.07|52.25|50.85|405
1659030300000|2022-07-28 17:45:00|52.34|50.94|52.12|50.72|52.35|50.95|52.11|50.71|195
1659030600000|2022-07-28 17:50:00|52.11|50.71|52.11|50.71|52.16|50.76|52.06|50.66|164
1659030900000|2022-07-28 17:55:00|52.1|50.7|52.3|50.9|52.34|50.94|52.08|50.68|189
1659031200000|2022-07-28 18:00:00|52.31|50.91|51.91|50.51|52.31|50.91|51.9|50.5|291
1659031500000|2022-07-28 18:05:00|51.92|50.52|51.79|50.39|51.93|50.53|51.78|50.38|249
1659031800000|2022-07-28 18:10:00|51.8|50.4|51.73|50.33|51.89|50.49|51.73|50.33|206
1659032100000|2022-07-28 18:15:00|51.72|50.32|51.73|50.33|51.81|50.41|51.71|50.31|251
1659032400000|2022-07-28 18:20:00|51.74|50.34|51.8|50.4|51.84|50.44|51.73|50.33|135
1659032700000|2022-07-28 18:25:00|51.79|50.39|51.59|50.19|51.83|50.43|51.56|50.16|207
1659033000000|2022-07-28 18:30:00|51.54|50.14|51.65|50.25|51.65|50.25|51.52|50.12|114
1659033300000|2022-07-28 18:35:00|51.64|50.24|51.87|50.47|51.87|50.47|51.64|50.24|116
1659033600000|2022-07-28 18:40:00|51.88|50.48|51.76|50.36|51.88|50.48|51.76|50.36|75
1659033900000|2022-07-28 18:45:00|51.77|50.37|51.73|50.33|51.82|50.42|51.66|50.26|125
1659034200000|2022-07-28 18:50:00|51.74|50.34|51.79|50.39|51.81|50.41|51.73|50.33|103
1659034500000|2022-07-28 18:55:00|51.78|50.38|51.77|50.37|51.8|50.4|51.61|50.21|102
1659034800000|2022-07-28 19:00:00|51.76|50.36|51.83|50.43|51.84|50.44|51.76|50.36|88
1659035100000|2022-07-28 19:05:00|51.84|50.44|51.77|50.37|51.91|50.51|51.73|50.33|152
1659035400000|2022-07-28 19:10:00|51.78|50.38|51.76|50.36|51.8|50.4|51.68|50.28|103
1659035700000|2022-07-28 19:15:00|51.77|50.37|51.9|50.5|51.9|50.5|51.72|50.32|116
1659036000000|2022-07-28 19:20:00|51.91|50.51|52.04|50.64|52.04|50.64|51.88|50.48|139
1659036300000|2022-07-28 19:25:00|52.05|50.65|52.02|50.62|52.05|50.65|51.97|50.57|146
1659036600000|2022-07-28 19:30:00|52.03|50.63|51.98|50.58|52.05|50.65|51.93|50.53|100
1659036900000|2022-07-28 19:35:00|51.97|50.57|51.83|50.43|51.98|50.58|51.71|50.31|125
1659037200000|2022-07-28 19:40:00|51.82|50.42|51.75|50.35|51.84|50.44|51.69|50.29|113
1659037500000|2022-07-28 19:45:00|51.74|50.34|51.99|50.59|52|50.6|51.7|50.3|134
1659037800000|2022-07-28 19:50:00|51.98|50.58|51.75|50.35|51.99|50.59|51.62|50.22|227
1659038100000|2022-07-28 19:55:00|51.74|50.34|51.87|50.47|51.94|50.54|51.69|50.29|169
1659038400000|2022-07-28 20:00:00|51.88|50.48|52.08|50.68|52.16|50.76|51.87|50.47|376
1659038700000|2022-07-28 20:05:00|52.07|50.67|52.16|50.76|52.2|50.8|52.01|50.61|264
1659039000000|2022-07-28 20:10:00|52.15|50.75|52.2|50.8|52.28|50.88|52.15|50.75|185
1659039300000|2022-07-28 20:15:00|52.21|50.81|52.38|50.98|52.4|51|52.21|50.81|214
1659039600000|2022-07-28 20:20:00|52.37|50.97|52.35|50.95|52.44|51.04|52.31|50.91|146
1659039900000|2022-07-28 20:25:00|52.36|50.96|52.63|51.23|52.63|51.23|52.31|50.91|135
1659040200000|2022-07-28 20:30:00|52.62|51.22|52.91|51.51|52.93|51.53|52.51|51.11|516
1659040500000|2022-07-28 20:35:00|52.9|51.5|52.91|51.51|53.12|51.72|52.82|51.42|454
1659040800000|2022-07-28 20:40:00|52.9|51.5|52.63|51.23|53.03|51.63|52.62|51.22|371
1659041100000|2022-07-28 20:45:00|52.64|51.24|52.5|51.1|52.65|51.25|52.17|50.77|402
1659041400000|2022-07-28 20:50:00|52.51|51.11|52.67|51.27|52.77|51.37|52.49|51.09|383
1659041700000|2022-07-28 20:55:00|52.68|51.28|52.66|51.26|52.76|51.36|52.58|51.18|278
1659042000000|2022-07-28 21:00:00|52.65|51.25|52.77|51.37|52.9|51.5|52.65|51.25|168
1659042300000|2022-07-28 21:05:00|52.78|51.38|52.71|51.31|52.83|51.43|52.64|51.24|122
1659042600000|2022-07-28 21:10:00|52.7|51.3|52.65|51.25|52.8|51.4|52.61|51.21|167
1659042900000|2022-07-28 21:15:00|52.66|51.26|52.41|51.01|52.82|51.42|52.41|51.01|201
1659043200000|2022-07-28 21:20:00|52.4|51|52.41|51.01|52.52|51.12|52.35|50.95|217
1659043500000|2022-07-28 21:25:00|52.4|51|52.3|50.9|52.43|51.03|52.26|50.86|125
1659043800000|2022-07-28 21:30:00|52.32|50.92|52.2|50.8|52.34|50.94|52.19|50.79|89
1659044100000|2022-07-28 21:35:00|52.21|50.81|52.2|50.8|52.22|50.82|52.15|50.75|78
1659044400000|2022-07-28 21:40:00|52.18|50.78|52.37|50.97|52.38|50.98|52.12|50.72|109
1659044700000|2022-07-28 21:45:00|52.36|50.96|52.21|50.81|52.36|50.96|52.12|50.72|123
1659045000000|2022-07-28 21:50:00|52.22|50.82|52.31|50.91|52.33|50.93|52.06|50.66|137
1659045300000|2022-07-28 21:55:00|52.32|50.92|52.39|50.99|52.43|51.03|52.31|50.91|163
1659045600000|2022-07-28 22:00:00|52.38|50.98|52.25|50.85|52.44|51.04|52.22|50.82|202
1659045900000|2022-07-28 22:05:00|52.26|50.86|52.11|50.71|52.27|50.87|52.11|50.71|133
1659046200000|2022-07-28 22:10:00|52.1|50.7|52.16|50.76|52.21|50.81|52.02|50.62|204
1659046500000|2022-07-28 22:15:00|52.15|50.75|52.33|50.93|52.33|50.93|52.15|50.75|158
1659046800000|2022-07-28 22:20:00|52.32|50.92|52.53|51.13|52.55|51.15|52.32|50.92|137
1659047100000|2022-07-28 22:25:00|52.52|51.12|52.58|51.18|52.62|51.22|52.49|51.09|133
1659047400000|2022-07-28 22:30:00|52.59|51.19|52.47|51.07|52.64|51.24|52.42|51.02|121
1659047700000|2022-07-28 22:35:00|52.46|51.06|52.23|50.83|52.47|51.07|52.21|50.81|188
1659048000000|2022-07-28 22:40:00|52.22|50.82|52.4|51|52.43|51.03|52.2|50.8|144
1659048300000|2022-07-28 22:45:00|52.41|51.01|52.34|50.94|52.44|51.04|52.33|50.93|167
1659048600000|2022-07-28 22:50:00|52.33|50.93|52.42|51.02|52.46|51.06|52.19|50.79|176
1659048900000|2022-07-28 22:55:00|52.41|51.01|52.36|50.96|52.43|51.03|52.34|50.94|165
1659049200000|2022-07-28 23:00:00|52.35|50.95|52.29|50.89|52.39|50.99|52.2|50.8|135
1659049500000|2022-07-28 23:05:00|52.28|50.88|52.15|50.75|52.33|50.93|52.14|50.74|136
1659049800000|2022-07-28 23:10:00|52.16|50.76|52.11|50.71|52.19|50.79|52.05|50.65|137
1659050100000|2022-07-28 23:15:00|52.1|50.7|52.02|50.62|52.12|50.72|51.94|50.54|138
1659050400000|2022-07-28 23:20:00|52.01|50.61|51.96|50.56|52.06|50.66|51.86|50.46|129
1659050700000|2022-07-28 23:25:00|51.95|50.55|51.94|50.54|51.95|50.55|51.87|50.47|109
1659051000000|2022-07-28 23:30:00|51.93|50.53|51.91|50.51|52.02|50.62|51.87|50.47|156
1659051300000|2022-07-28 23:35:00|51.9|50.5|52|50.6|52.1|50.7|51.9|50.5|157
1659051600000|2022-07-28 23:40:00|51.99|50.59|51.88|50.48|52.02|50.62|51.83|50.43|165
1659051900000|2022-07-28 23:45:00|51.87|50.47|51.97|50.57|51.98|50.58|51.86|50.46|168
1659052200000|2022-07-28 23:50:00|51.96|50.56|51.99|50.59|52|50.6|51.94|50.54|97
1659052500000|2022-07-28 23:55:00|52|50.6|52|50.6|52.05|50.65|51.98|50.58|110
1658966400000|2022-07-28 00:00:00|51.81|50.41|51.82|50.42|52.02|50.62|51.76|50.36|271
1658966700000|2022-07-28 00:05:00|51.81|50.41|51.62|50.22|51.86|50.46|51.5|50.1|263
1658967000000|2022-07-28 00:10:00|51.61|50.21|51.31|49.91|51.61|50.21|51.28|49.88|239
1658967300000|2022-07-28 00:15:00|51.3|49.9|51.39|49.99|51.47|50.07|51.28|49.88|244
1658967600000|2022-07-28 00:20:00|51.38|49.98|51.33|49.93|51.43|50.03|51.31|49.91|211
1658967900000|2022-07-28 00:25:00|51.34|49.94|51.26|49.86|51.35|49.95|51.24|49.84|121
1658968200000|2022-07-28 00:30:00|51.27|49.87|51.36|49.96|51.38|49.98|51.26|49.86|227
1658968500000|2022-07-28 00:35:00|51.35|49.95|51.18|49.78|51.37|49.97|51.1|49.7|202
1658968800000|2022-07-28 00:40:00|51.17|49.77|51.1|49.7|51.19|49.79|51.07|49.67|254
1658969100000|2022-07-28 00:45:00|51.09|49.69|51.35|49.95|51.38|49.98|51.09|49.69|218
1658969400000|2022-07-28 00:50:00|51.36|49.96|51.39|49.99|51.43|50.03|51.29|49.89|230
1658969700000|2022-07-28 00:55:00|51.38|49.98|51.35|49.95|51.41|50.01|51.32|49.92|191
1658970000000|2022-07-28 01:00:00|51.34|49.94|51.46|50.06|51.49|50.09|51.34|49.94|248
1658970300000|2022-07-28 01:05:00|51.45|50.05|51.46|50.06|51.55|50.15|51.44|50.04|206
1658970600000|2022-07-28 01:10:00|51.45|50.05|51.16|49.76|51.45|50.05|51.16|49.76|211
1658970900000|2022-07-28 01:15:00|51.15|49.75|51.15|49.75|51.28|49.88|51.12|49.72|230
1658971200000|2022-07-28 01:20:00|51.14|49.74|51.07|49.67|51.15|49.75|51.05|49.65|178
1658971500000|2022-07-28 01:25:00|51.06|49.66|50.91|49.51|51.09|49.69|50.9|49.5|213
1658971800000|2022-07-28 01:30:00|50.92|49.52|50.75|50.05|51.16|50.06|50.71|49.51|214
1658972100000|2022-07-28 01:35:00|50.76|50.06|50.65|49.95|50.76|50.06|50.6|49.9|156
1658972400000|2022-07-28 01:40:00|50.66|49.96|50.68|49.98|50.76|50.06|50.61|49.91|146
1658972700000|2022-07-28 01:45:00|50.67|49.97|51.09|49.69|51.09|50.07|50.64|49.68|134
1658973000000|2022-07-28 01:50:00|51.1|49.7|51.12|49.72|51.14|50.06|50.74|49.63|192
1658973300000|2022-07-28 01:55:00|51.13|49.73|51.1|49.7|51.15|49.75|51.08|49.68|187
1658973600000|2022-07-28 02:00:00|51.11|49.71|51.22|49.82|51.23|49.83|51.11|49.71|105
1658973900000|2022-07-28 02:05:00|51.23|49.83|51.2|49.8|51.27|49.87|51.13|49.73|102
1658974200000|2022-07-28 02:10:00|51.21|49.81|51.3|49.9|51.38|49.98|51.21|49.81|132
1658974500000|2022-07-28 02:15:00|51.31|49.91|51.3|49.9|51.33|49.93|51.27|49.87|65
1658974800000|2022-07-28 02:20:00|51.28|49.88|51.28|49.88|51.34|49.94|51.26|49.86|55
1658975100000|2022-07-28 02:25:00|51.29|49.89|51.33|49.93|51.42|50.02|51.29|49.89|91
1658975400000|2022-07-28 02:30:00|51.34|49.94|51.43|50.03|51.44|50.04|51.33|49.93|101
1658975700000|2022-07-28 02:35:00|51.44|50.04|51.5|50.1|51.54|50.14|51.42|50.02|197
1658976000000|2022-07-28 02:40:00|51.49|50.09|51.77|50.37|51.8|50.4|51.45|50.05|226
1658976300000|2022-07-28 02:45:00|51.78|50.38|52.53|51.13|52.53|51.13|51.71|50.31|559
1658976600000|2022-07-28 02:50:00|52.52|51.12|52.48|51.08|52.57|51.17|52.37|50.97|454
1658976900000|2022-07-28 02:55:00|52.49|51.09|52.25|50.85|52.49|51.09|52.02|50.62|329
1658977200000|2022-07-28 03:00:00|52.26|50.86|52.06|50.66|52.29|50.89|52.02|50.62|278
1658977500000|2022-07-28 03:05:00|52.07|50.67|52.1|50.7|52.18|50.78|52.04|50.64|200
1658977800000|2022-07-28 03:10:00|52.09|50.69|51.97|50.57|52.13|50.73|51.97|50.57|100
1658978100000|2022-07-28 03:15:00|51.98|50.58|52.13|50.73|52.14|50.74|51.94|50.54|153
1658978400000|2022-07-28 03:20:00|52.12|50.72|52.04|50.64|52.14|50.74|52|50.6|118
1658978700000|2022-07-28 03:25:00|52.05|50.65|51.94|50.54|52.08|50.68|51.92|50.52|144
1658979000000|2022-07-28 03:30:00|51.93|50.53|51.82|50.42|51.95|50.55|51.68|50.28|227
1658979300000|2022-07-28 03:35:00|51.81|50.41|51.74|50.34|51.83|50.43|51.72|50.32|167
1658979600000|2022-07-28 03:40:00|51.73|50.33|51.63|50.23|51.73|50.33|51.6|50.2|185
1658979900000|2022-07-28 03:45:00|51.62|50.22|51.65|50.25|51.74|50.34|51.62|50.22|166
1658980200000|2022-07-28 03:50:00|51.66|50.26|51.56|50.16|51.68|50.28|51.55|50.15|140
1658980500000|2022-07-28 03:55:00|51.55|50.15|51.56|50.16|51.63|50.23|51.52|50.12|92
1658980800000|2022-07-28 04:00:00|51.57|50.17|51.71|50.31|51.71|50.31|51.57|50.17|177
1658981100000|2022-07-28 04:05:00|51.7|50.3|51.58|50.18|51.75|50.35|51.57|50.17|169
1658981400000|2022-07-28 04:10:00|51.57|50.17|51.52|50.12|51.61|50.21|51.48|50.08|207
1658981700000|2022-07-28 04:15:00|51.53|50.13|51.5|50.1|51.58|50.18|51.5|50.1|241
1658982000000|2022-07-28 04:20:00|51.49|50.09|51.48|50.08|51.53|50.13|51.43|50.03|161
1658982300000|2022-07-28 04:25:00|51.47|50.07|51.51|50.11|51.52|50.12|51.47|50.07|109
1658982600000|2022-07-28 04:30:00|51.54|50.14|51.43|50.03|51.56|50.16|51.42|50.02|157
1658982900000|2022-07-28 04:35:00|51.42|50.02|51.38|49.98|51.42|50.02|51.32|49.92|186
1658983200000|2022-07-28 04:40:00|51.37|49.97|51.34|49.94|51.43|50.03|51.31|49.91|112
1658983500000|2022-07-28 04:45:00|51.33|49.93|51.38|49.98|51.4|50|51.25|49.85|259
1658983800000|2022-07-28 04:50:00|51.37|49.97|51.31|49.91|51.38|49.98|51.29|49.89|150
1658984100000|2022-07-28 04:55:00|51.3|49.9|51.18|49.78|51.35|49.95|51.17|49.77|196
1658984400000|2022-07-28 05:00:00|51.17|49.77|51.34|49.94|51.34|49.94|51.17|49.77|249
1658984700000|2022-07-28 05:05:00|51.33|49.93|51.22|49.82|51.35|49.95|51.21|49.81|92
1658985000000|2022-07-28 05:10:00|51.24|49.84|51.13|49.73|51.25|49.85|51.12|49.72|121
1658985300000|2022-07-28 05:15:00|51.15|49.75|51.21|49.81|51.24|49.84|51.14|49.74|161
1658985600000|2022-07-28 05:20:00|51.2|49.8|51.28|49.88|51.31|49.91|51.14|49.74|163
1658985900000|2022-07-28 05:25:00|51.27|49.87|51.29|49.89|51.32|49.92|51.25|49.85|153
1658986200000|2022-07-28 05:30:00|51.3|49.9|51.46|50.06|51.47|50.07|51.29|49.89|147
1658986500000|2022-07-28 05:35:00|51.45|50.05|51.44|50.04|51.5|50.1|51.41|50.01|110
1658986800000|2022-07-28 05:40:00|51.45|50.05|51.44|50.04|51.46|50.06|51.4|50|135
1658987100000|2022-07-28 05:45:00|51.43|50.03|51.46|50.06|51.49|50.09|51.4|50|124
1658987400000|2022-07-28 05:50:00|51.45|50.05|51.61|50.21|51.62|50.37|51.07|50.02|69
1658987700000|2022-07-28 05:55:00|51.6|50.2|51.77|50.37|51.8|50.4|51.53|50.13|201
1658988000000|2022-07-28 06:00:00|51.78|50.38|51.54|50.14|51.8|50.4|51.54|50.14|175
1658988300000|2022-07-28 06:05:00|51.55|50.15|51.57|50.17|51.59|50.19|51.53|50.13|86
1658988600000|2022-07-28 06:10:00|51.56|50.16|51.45|50.05|51.57|50.17|51.43|50.03|115
1658988900000|2022-07-28 06:15:00|51.46|50.06|51.46|50.06|51.52|50.12|51.44|50.04|89
1658989200000|2022-07-28 06:20:00|51.47|50.07|51.42|50.02|51.49|50.09|51.41|50.01|161
1658989500000|2022-07-28 06:25:00|51.41|50.01|51.41|50.01|51.41|50.01|51.34|49.94|100
1658989800000|2022-07-28 06:30:00|51.4|50|51.36|49.96|51.44|50.04|51.35|49.95|132
1658990100000|2022-07-28 06:35:00|51.37|49.97|51.41|50.01|51.47|50.07|51.36|49.96|206
1658990400000|2022-07-28 06:40:00|51.4|50|51.39|49.99|51.41|50.01|51.32|49.92|102
1658990700000|2022-07-28 06:45:00|51.38|49.98|51.48|50.08|51.49|50.09|51.32|49.92|207
1658991000000|2022-07-28 06:50:00|51.47|50.07|51.43|50.03|51.49|50.09|51.39|49.99|62
1658991300000|2022-07-28 06:55:00|51.42|50.02|51.41|50.01|51.46|50.06|51.2|49.8|169
1658991600000|2022-07-28 07:00:00|51.4|50|51.22|49.82|51.48|50.08|51.2|49.8|169
1658991900000|2022-07-28 07:05:00|51.21|49.81|51.18|49.78|51.26|49.86|51.08|49.68|173
1658992200000|2022-07-28 07:10:00|51.19|49.79|51.26|49.86|51.32|49.92|51.18|49.78|167
1658992500000|2022-07-28 07:15:00|51.25|49.85|51.04|49.64|51.26|49.86|50.99|49.59|168
1658992800000|2022-07-28 07:20:00|51.03|49.63|50.89|49.49|51.03|49.63|50.84|49.44|189
1658993100000|2022-07-28 07:25:00|50.88|49.48|50.91|49.51|50.94|49.54|50.84|49.44|183
1658993400000|2022-07-28 07:30:00|50.9|49.5|50.73|49.33|50.95|49.55|50.63|49.23|209
1658993700000|2022-07-28 07:35:00|50.72|49.32|50.77|49.37|50.77|49.37|50.67|49.27|129
1658994000000|2022-07-28 07:40:00|50.78|49.38|50.69|49.29|50.83|49.43|50.67|49.27|148
1658994300000|2022-07-28 07:45:00|50.68|49.28|50.79|49.39|50.8|49.4|50.64|49.24|169
1658994600000|2022-07-28 07:50:00|50.78|49.38|50.73|49.33|50.81|49.41|50.72|49.32|156
1658994900000|2022-07-28 07:55:00|50.74|49.34|50.71|49.31|50.74|49.34|50.66|49.26|182
1658995200000|2022-07-28 08:00:00|50.7|49.3|50.73|49.33|50.78|49.38|50.69|49.29|186
1658995500000|2022-07-28 08:05:00|50.72|49.32|50.66|49.26|50.79|49.39|50.63|49.23|186
1658995800000|2022-07-28 08:10:00|50.65|49.25|50.64|49.24|50.73|49.33|50.59|49.19|219
1658996100000|2022-07-28 08:15:00|50.63|49.23|50.82|49.42|50.91|49.51|50.63|49.23|189
1658996400000|2022-07-28 08:20:00|50.81|49.41|50.86|49.46|50.88|49.48|50.81|49.41|175
1658996700000|2022-07-28 08:25:00|50.85|49.45|50.8|49.4|50.86|49.46|50.8|49.4|147
1658997000000|2022-07-28 08:30:00|50.79|49.39|50.63|49.23|50.8|49.4|50.61|49.21|275
1658997300000|2022-07-28 08:35:00|50.64|49.24|50.87|49.47|50.91|49.51|50.56|49.16|171
1658997600000|2022-07-28 08:40:00|50.88|49.48|50.84|49.44|50.89|49.49|50.79|49.39|205
1658997900000|2022-07-28 08:45:00|50.85|49.45|50.94|49.54|51|49.6|50.83|49.43|137
1658998200000|2022-07-28 08:50:00|50.93|49.53|51|49.6|51.01|49.61|50.73|49.33|219
1658998500000|2022-07-28 08:55:00|50.99|49.59|51.01|49.61|51.05|49.65|50.9|49.5|182
1658998800000|2022-07-28 09:00:00|51|49.6|50.98|49.58|51.06|49.66|50.94|49.54|106
1658999100000|2022-07-28 09:05:00|50.97|49.57|50.73|49.33|50.99|49.59|50.7|49.3|189
1658999400000|2022-07-28 09:10:00|50.74|49.34|50.73|49.33|50.76|49.36|50.7|49.3|47
1658999700000|2022-07-28 09:15:00|50.72|49.32|50.62|49.22|50.72|49.32|50.61|49.21|34
1659000000000|2022-07-28 09:20:00|50.63|49.23|50.68|49.28|50.68|49.28|50.38|48.98|268
1659000300000|2022-07-28 09:25:00|50.67|49.27|50.43|49.03|50.68|49.28|50.29|48.89|223
1659000600000|2022-07-28 09:30:00|50.42|49.02|50.52|49.12|50.57|49.17|50.42|49.02|174
1659000900000|2022-07-28 09:35:00|50.53|49.13|50.57|49.17|50.62|49.22|50.52|49.12|116
1659001200000|2022-07-28 09:40:00|50.58|49.18|50.61|49.21|50.62|49.22|50.51|49.11|82
1659001500000|2022-07-28 09:45:00|50.6|49.2|50.58|49.18|50.62|49.22|50.53|49.13|101
1659001800000|2022-07-28 09:50:00|50.59|49.19|50.55|49.15|50.59|49.19|50.54|49.14|71
1659002100000|2022-07-28 09:55:00|50.53|49.13|50.58|49.18|50.59|49.19|50.52|49.12|134
1659002400000|2022-07-28 10:00:00|50.57|49.17|50.6|49.2|50.61|49.21|50.52|49.12|122
1659002700000|2022-07-28 10:05:00|50.59|49.19|50.62|49.22|50.66|49.26|50.58|49.18|112
1659003000000|2022-07-28 10:10:00|50.63|49.23|50.64|49.24|50.64|49.24|50.58|49.18|121
1659003300000|2022-07-28 10:15:00|50.63|49.23|50.52|49.12|50.64|49.24|50.5|49.1|162
1659003600000|2022-07-28 10:20:00|50.53|49.13|50.52|49.12|50.73|49.33|50.52|49.12|179
1659003900000|2022-07-28 10:25:00|50.51|49.11|50.64|49.24|50.67|49.27|50.47|49.07|200
1659004200000|2022-07-28 10:30:00|50.65|49.25|50.72|49.32|50.72|49.32|50.56|49.16|176
1659004500000|2022-07-28 10:35:00|50.71|49.31|50.81|49.41|50.85|49.45|50.7|49.3|194
1659004800000|2022-07-28 10:40:00|50.8|49.4|50.82|49.42|50.84|49.44|50.78|49.38|107
1659005100000|2022-07-28 10:45:00|50.81|49.41|50.86|49.46|50.86|49.46|50.72|49.32|155
1659005400000|2022-07-28 10:50:00|50.85|49.45|50.74|49.34|50.86|49.46|50.72|49.32|162
1659005700000|2022-07-28 10:55:00|50.72|49.32|50.63|49.23|50.75|49.35|50.61|49.21|106
1659006000000|2022-07-28 11:00:00|50.64|49.24|50.7|49.3|50.73|49.33|50.57|49.17|144
1659006300000|2022-07-28 11:05:00|50.69|49.29|50.69|49.29|50.7|49.3|50.65|49.25|73
1659006600000|2022-07-28 11:10:00|50.68|49.28|50.69|49.29|50.73|49.33|50.66|49.26|71
1659006900000|2022-07-28 11:15:00|50.7|49.3|50.72|49.32|50.77|49.37|50.67|49.27|107
1659007200000|2022-07-28 11:20:00|50.71|49.31|50.72|49.32|50.76|49.36|50.67|49.27|60
1659007500000|2022-07-28 11:25:00|50.71|49.31|50.78|49.38|50.8|49.4|50.69|49.29|101
1659007800000|2022-07-28 11:30:00|50.77|49.37|50.71|49.31|50.78|49.38|50.69|49.29|74
1659008100000|2022-07-28 11:35:00|50.72|49.32|50.81|49.41|50.91|49.51|50.61|49.21|186
1659008400000|2022-07-28 11:40:00|50.8|49.4|50.84|49.44|50.89|49.49|50.78|49.38|218
1659008700000|2022-07-28 11:45:00|50.85|49.45|50.89|49.49|51.03|49.63|50.82|49.42|173
1659009000000|2022-07-28 11:50:00|50.88|49.48|50.97|49.57|50.98|49.58|50.82|49.42|140
1659009300000|2022-07-28 11:55:00|50.96|49.56|50.95|49.55|51|49.6|50.93|49.53|112
1659009600000|2022-07-28 12:00:00|50.96|49.56|50.91|49.51|50.97|49.57|50.87|49.47|145
1659009900000|2022-07-28 12:05:00|50.92|49.52|50.79|49.39|51.03|49.63|50.76|49.36|158
1659010200000|2022-07-28 12:10:00|50.8|49.4|50.77|49.37|50.89|49.49|50.75|49.35|133
1659010500000|2022-07-28 12:15:00|50.76|49.36|50.62|49.22|50.76|49.36|50.6|49.2|135
1659010800000|2022-07-28 12:20:00|50.63|49.23|50.21|48.81|50.63|49.23|50.11|48.71|187
1659011100000|2022-07-28 12:25:00|50.22|48.82|50.6|49.2|50.6|49.2|50.19|48.79|322
1659011400000|2022-07-28 12:30:00|50.61|49.21|50.18|48.78|50.7|49.3|49.58|48.18|656
1659011700000|2022-07-28 12:35:00|50.17|48.77|50.01|48.61|50.57|49.17|49.82|48.42|585
1659012000000|2022-07-28 12:40:00|49.97|48.57|50.29|48.89|50.33|48.93|49.94|48.54|457
1659012300000|2022-07-28 12:45:00|50.3|48.9|50.74|49.34|50.94|49.54|50.28|48.88|497
1659012600000|2022-07-28 12:50:00|50.75|49.35|50.81|49.41|50.97|49.57|50.72|49.32|476
1659012900000|2022-07-28 12:55:00|50.8|49.4|50.58|49.18|50.82|49.42|50.54|49.14|340
1659013200000|2022-07-28 13:00:00|50.59|49.19|50.5|49.1|50.68|49.28|50.41|49.01|212
1659013500000|2022-07-28 13:05:00|50.49|49.09|50.49|49.09|50.67|49.27|50.47|49.07|316
1659013800000|2022-07-28 13:10:00|50.48|49.08|50.65|49.25|50.69|49.29|50.45|49.05|280
1659014100000|2022-07-28 13:15:00|50.66|49.26|50.82|49.42|50.86|49.46|50.58|49.18|306
1659014400000|2022-07-28 13:20:00|50.81|49.41|50.84|49.44|50.87|49.47|50.71|49.31|258
1659014700000|2022-07-28 13:25:00|50.83|49.43|50.96|49.56|51.02|49.62|50.78|49.38|361
1659015000000|2022-07-28 13:30:00|50.95|49.55|51.04|49.64|51.28|49.88|50.87|49.47|480
1659015300000|2022-07-28 13:35:00|51.05|49.65|50.88|49.48|51.23|49.83|50.88|49.48|392
1659015600000|2022-07-28 13:40:00|50.89|49.49|50.41|49.01|50.92|49.52|50.36|48.96|414
1659015900000|2022-07-28 13:45:00|50.4|49|50.34|48.94|50.49|49.09|50.16|48.76|433
1659016200000|2022-07-28 13:50:00|50.33|48.93|50.04|48.64|50.36|48.96|49.88|48.48|469
1659016500000|2022-07-28 13:55:00|50.03|48.63|50.16|48.76|50.27|48.87|50.02|48.62|400
1659016800000|2022-07-28 14:00:00|50.15|48.75|50.22|48.82|50.29|48.89|50.07|48.67|362
1659017100000|2022-07-28 14:05:00|50.21|48.81|50.28|48.88|50.29|48.89|50.03|48.63|325
1659017400000|2022-07-28 14:10:00|50.29|48.89|50.44|49.04|50.45|49.05|50.18|48.78|340
1659017700000|2022-07-28 14:15:00|50.43|49.03|50.42|49.02|50.55|49.15|50.39|48.99|308
1659018000000|2022-07-28 14:20:00|50.43|49.03|50.39|48.99|50.48|49.08|50.27|48.87|367
1659018300000|2022-07-28 14:25:00|50.38|48.98|50.47|49.07|50.49|49.09|50.35|48.95|295
1659018600000|2022-07-28 14:30:00|50.48|49.08|50.51|49.11|50.57|49.17|50.4|49|322
1659018900000|2022-07-28 14:35:00|50.5|49.1|50.62|49.22|50.76|49.36|50.5|49.1|280
1659019200000|2022-07-28 14:40:00|50.63|49.23|50.71|49.31|50.75|49.35|50.51|49.11|228
1659019500000|2022-07-28 14:45:00|50.72|49.32|50.89|49.49|50.89|49.49|50.68|49.28|285
1659019800000|2022-07-28 14:50:00|50.88|49.48|50.84|49.44|50.91|49.51|50.8|49.4|205
1659020100000|2022-07-28 14:55:00|50.85|49.45|50.98|49.58|51|49.6|50.75|49.35|240
1659020400000|2022-07-28 15:00:00|50.99|49.59|50.91|49.51|51.03|49.63|50.85|49.45|246
1659020700000|2022-07-28 15:05:00|50.92|49.52|51|49.6|51.07|49.67|50.91|49.51|183
1659021000000|2022-07-28 15:10:00|50.99|49.59|51.1|49.7|51.1|49.7|50.9|49.5|158
1659021300000|2022-07-28 15:15:00|51.09|49.69|51.04|49.64|51.09|49.69|51|49.6|245
1659021600000|2022-07-28 15:20:00|51.03|49.63|51.21|49.81|51.25|49.85|50.9|49.5|306
1659021900000|2022-07-28 15:25:00|51.22|49.82|51.61|50.21|51.65|50.25|51.21|49.81|416
1659022200000|2022-07-28 15:30:00|51.62|50.22|51.59|50.19|51.62|50.22|51.37|49.97|344
1659022500000|2022-07-28 15:35:00|51.6|50.2|51.79|50.39|51.85|50.45|51.45|50.05|407
1659022800000|2022-07-28 15:40:00|51.8|50.4|51.89|50.49|51.99|50.59|51.77|50.37|360
1659023100000|2022-07-28 15:45:00|51.87|50.47|51.86|50.46|51.93|50.53|51.63|50.23|302
1659023400000|2022-07-28 15:50:00|51.87|50.47|52.23|50.83|52.29|50.89|51.75|50.35|425
1659023700000|2022-07-28 15:55:00|52.24|50.84|51.92|50.52|52.29|50.89|51.85|50.45|474
1659024000000|2022-07-28 16:00:00|51.93|50.53|51.93|50.53|51.99|50.59|51.69|50.29|387
1659024300000|2022-07-28 16:05:00|51.94|50.54|51.95|50.55|52.01|50.61|51.88|50.48|261
1659024600000|2022-07-28 16:10:00|51.96|50.56|51.91|50.51|52.16|50.76|51.91|50.51|242
1659024900000|2022-07-28 16:15:00|51.92|50.52|52.13|50.73|52.26|50.86|51.91|50.51|273
1659025200000|2022-07-28 16:20:00|52.12|50.72|52.38|50.98|52.38|50.98|52.06|50.66|233
1659025500000|2022-07-28 16:25:00|52.37|50.97|52.29|50.89|52.49|51.09|52.18|50.78|411
1659025800000|2022-07-28 16:30:00|52.3|50.9|51.9|50.5|52.36|50.96|51.89|50.49|404
1659026100000|2022-07-28 16:35:00|51.91|50.51|51.66|50.26|51.91|50.51|51.58|50.18|404
1659026400000|2022-07-28 16:40:00|51.65|50.25|51.7|50.3|51.72|50.32|51.57|50.17|261
1659026700000|2022-07-28 16:45:00|51.69|50.29|51.63|50.23|51.76|50.36|51.55|50.15|206
1659027000000|2022-07-28 16:50:00|51.64|50.24|51.7|50.3|51.79|50.39|51.49|50.09|282
1659027300000|2022-07-28 16:55:00|51.71|50.31|51.58|50.18|51.74|50.34|51.56|50.16|129
1659027600000|2022-07-28 17:00:00|51.59|50.19|51.71|50.31|51.82|50.42|51.56|50.16|231
1659027900000|2022-07-28 17:05:00|51.72|50.32|51.97|50.57|51.98|50.58|51.71|50.31|154
1659028200000|2022-07-28 17:10:00|51.96|50.56|52.05|50.65|52.12|50.72|51.94|50.54|122
1659028500000|2022-07-28 17:15:00|52.06|50.66|52.23|50.83|52.24|50.84|52|50.6|237
1659028800000|2022-07-28 17:20:00|52.22|50.82|52.2|50.8|52.35|50.95|52.19|50.79|201
1659029100000|2022-07-28 17:25:00|52.21|50.81|52.03|50.63|52.3|50.9|52.03|50.63|258
1659029400000|2022-07-28 17:30:00|52.04|50.64|52.07|50.67|52.09|50.69|51.94|50.54|258
1659029700000|2022-07-28 17:35:00|52.09|50.69|52.26|50.86|52.31|50.91|52.08|50.68|411
1659030000000|2022-07-28 17:40:00|52.25|50.85|52.33|50.93|52.47|51.07|52.25|50.85|405
1659030300000|2022-07-28 17:45:00|52.34|50.94|52.12|50.72|52.35|50.95|52.11|50.71|195
1659030600000|2022-07-28 17:50:00|52.11|50.71|52.11|50.71|52.16|50.76|52.06|50.66|164
1659030900000|2022-07-28 17:55:00|52.1|50.7|52.3|50.9|52.34|50.94|52.08|50.68|189
1659031200000|2022-07-28 18:00:00|52.31|50.91|51.91|50.51|52.31|50.91|51.9|50.5|291
1659031500000|2022-07-28 18:05:00|51.92|50.52|51.79|50.39|51.93|50.53|51.78|50.38|249
1659031800000|2022-07-28 18:10:00|51.8|50.4|51.73|50.33|51.89|50.49|51.73|50.33|206
1659032100000|2022-07-28 18:15:00|51.72|50.32|51.73|50.33|51.81|50.41|51.71|50.31|251
1659032400000|2022-07-28 18:20:00|51.74|50.34|51.8|50.4|51.84|50.44|51.73|50.33|135
1659032700000|2022-07-28 18:25:00|51.79|50.39|51.59|50.19|51.83|50.43|51.56|50.16|207
1659033000000|2022-07-28 18:30:00|51.54|50.14|51.65|50.25|51.65|50.25|51.52|50.12|114
1659033300000|2022-07-28 18:35:00|51.64|50.24|51.87|50.47|51.87|50.47|51.64|50.24|116
1659033600000|2022-07-28 18:40:00|51.88|50.48|51.76|50.36|51.88|50.48|51.76|50.36|75
1659033900000|2022-07-28 18:45:00|51.77|50.37|51.73|50.33|51.82|50.42|51.66|50.26|125
1659034200000|2022-07-28 18:50:00|51.74|50.34|51.79|50.39|51.81|50.41|51.73|50.33|103
1659034500000|2022-07-28 18:55:00|51.78|50.38|51.77|50.37|51.8|50.4|51.61|50.21|102
1659034800000|2022-07-28 19:00:00|51.76|50.36|51.83|50.43|51.84|50.44|51.76|50.36|88
1659035100000|2022-07-28 19:05:00|51.84|50.44|51.77|50.37|51.91|50.51|51.73|50.33|152
1659035400000|2022-07-28 19:10:00|51.78|50.38|51.76|50.36|51.8|50.4|51.68|50.28|103
1659035700000|2022-07-28 19:15:00|51.77|50.37|51.9|50.5|51.9|50.5|51.72|50.32|116
1659036000000|2022-07-28 19:20:00|51.91|50.51|52.04|50.64|52.04|50.64|51.88|50.48|139
1659036300000|2022-07-28 19:25:00|52.05|50.65|52.02|50.62|52.05|50.65|51.97|50.57|146
1659036600000|2022-07-28 19:30:00|52.03|50.63|51.98|50.58|52.05|50.65|51.93|50.53|100
1659036900000|2022-07-28 19:35:00|51.97|50.57|51.83|50.43|51.98|50.58|51.71|50.31|125
1659037200000|2022-07-28 19:40:00|51.82|50.42|51.75|50.35|51.84|50.44|51.69|50.29|113
1659037500000|2022-07-28 19:45:00|51.74|50.34|51.99|50.59|52|50.6|51.7|50.3|134
1659037800000|2022-07-28 19:50:00|51.98|50.58|51.75|50.35|51.99|50.59|51.62|50.22|227
1659038100000|2022-07-28 19:55:00|51.74|50.34|51.87|50.47|51.94|50.54|51.69|50.29|169
1659038400000|2022-07-28 20:00:00|51.88|50.48|52.08|50.68|52.16|50.76|51.87|50.47|376
1659038700000|2022-07-28 20:05:00|52.07|50.67|52.16|50.76|52.2|50.8|52.01|50.61|264
1659039000000|2022-07-28 20:10:00|52.15|50.75|52.2|50.8|52.28|50.88|52.15|50.75|185
1659039300000|2022-07-28 20:15:00|52.21|50.81|52.38|50.98|52.4|51|52.21|50.81|214
1659039600000|2022-07-28 20:20:00|52.37|50.97|52.35|50.95|52.44|51.04|52.31|50.91|146
1659039900000|2022-07-28 20:25:00|52.36|50.96|52.63|51.23|52.63|51.23|52.31|50.91|135
1659040200000|2022-07-28 20:30:00|52.62|51.22|52.91|51.51|52.93|51.53|52.51|51.11|516
1659040500000|2022-07-28 20:35:00|52.9|51.5|52.91|51.51|53.12|51.72|52.82|51.42|454
1659040800000|2022-07-28 20:40:00|52.9|51.5|52.63|51.23|53.03|51.63|52.62|51.22|371
1659041100000|2022-07-28 20:45:00|52.64|51.24|52.5|51.1|52.65|51.25|52.17|50.77|402
1659041400000|2022-07-28 20:50:00|52.51|51.11|52.67|51.27|52.77|51.37|52.49|51.09|383
1659041700000|2022-07-28 20:55:00|52.68|51.28|52.66|51.26|52.76|51.36|52.58|51.18|278
1659042000000|2022-07-28 21:00:00|52.65|51.25|52.77|51.37|52.9|51.5|52.65|51.25|168
1659042300000|2022-07-28 21:05:00|52.78|51.38|52.71|51.31|52.83|51.43|52.64|51.24|122
1659042600000|2022-07-28 21:10:00|52.7|51.3|52.65|51.25|52.8|51.4|52.61|51.21|167
1659042900000|2022-07-28 21:15:00|52.66|51.26|52.41|51.01|52.82|51.42|52.41|51.01|201
1659043200000|2022-07-28 21:20:00|52.4|51|52.41|51.01|52.52|51.12|52.35|50.95|217
1659043500000|2022-07-28 21:25:00|52.4|51|52.3|50.9|52.43|51.03|52.26|50.86|125
1659043800000|2022-07-28 21:30:00|52.32|50.92|52.2|50.8|52.34|50.94|52.19|50.79|89
1659044100000|2022-07-28 21:35:00|52.21|50.81|52.2|50.8|52.22|50.82|52.15|50.75|78
1659044400000|2022-07-28 21:40:00|52.18|50.78|52.37|50.97|52.38|50.98|52.12|50.72|109
1659044700000|2022-07-28 21:45:00|52.36|50.96|52.21|50.81|52.36|50.96|52.12|50.72|123
1659045000000|2022-07-28 21:50:00|52.22|50.82|52.31|50.91|52.33|50.93|52.06|50.66|137
1659045300000|2022-07-28 21:55:00|52.32|50.92|52.39|50.99|52.43|51.03|52.31|50.91|163
1659045600000|2022-07-28 22:00:00|52.38|50.98|52.25|50.85|52.44|51.04|52.22|50.82|202
1659045900000|2022-07-28 22:05:00|52.26|50.86|52.11|50.71|52.27|50.87|52.11|50.71|133
1659046200000|2022-07-28 22:10:00|52.1|50.7|52.16|50.76|52.21|50.81|52.02|50.62|204
1659046500000|2022-07-28 22:15:00|52.15|50.75|52.33|50.93|52.33|50.93|52.15|50.75|158
1659046800000|2022-07-28 22:20:00|52.32|50.92|52.53|51.13|52.55|51.15|52.32|50.92|137
1659047100000|2022-07-28 22:25:00|52.52|51.12|52.58|51.18|52.62|51.22|52.49|51.09|133
1659047400000|2022-07-28 22:30:00|52.59|51.19|52.47|51.07|52.64|51.24|52.42|51.02|121
1659047700000|2022-07-28 22:35:00|52.46|51.06|52.23|50.83|52.47|51.07|52.21|50.81|188
1659048000000|2022-07-28 22:40:00|52.22|50.82|52.4|51|52.43|51.03|52.2|50.8|144
1659048300000|2022-07-28 22:45:00|52.41|51.01|52.34|50.94|52.44|51.04|52.33|50.93|167
1659048600000|2022-07-28 22:50:00|52.33|50.93|52.42|51.02|52.46|51.06|52.19|50.79|176
1659048900000|2022-07-28 22:55:00|52.41|51.01|52.36|50.96|52.43|51.03|52.34|50.94|165
1659049200000|2022-07-28 23:00:00|52.35|50.95|52.29|50.89|52.39|50.99|52.2|50.8|135
1659049500000|2022-07-28 23:05:00|52.28|50.88|52.15|50.75|52.33|50.93|52.14|50.74|136
1659049800000|2022-07-28 23:10:00|52.16|50.76|52.11|50.71|52.19|50.79|52.05|50.65|137
1659050100000|2022-07-28 23:15:00|52.1|50.7|52.02|50.62|52.12|50.72|51.94|50.54|138
1659050400000|2022-07-28 23:20:00|52.01|50.61|51.96|50.56|52.06|50.66|51.86|50.46|129
1659050700000|2022-07-28 23:25:00|51.95|50.55|51.94|50.54|51.95|50.55|51.87|50.47|109
1659051000000|2022-07-28 23:30:00|51.93|50.53|51.91|50.51|52.02|50.62|51.87|50.47|156
1659051300000|2022-07-28 23:35:00|51.9|50.5|52|50.6|52.1|50.7|51.9|50.5|157
1659051600000|2022-07-28 23:40:00|51.99|50.59|51.88|50.48|52.02|50.62|51.83|50.43|165
1659051900000|2022-07-28 23:45:00|51.87|50.47|51.97|50.57|51.98|50.58|51.86|50.46|168
1659052200000|2022-07-28 23:50:00|51.96|50.56|51.99|50.59|52|50.6|51.94|50.54|97
1659052500000|2022-07-28 23:55:00|52|50.6|52|50.6|52.05|50.65|51.98|50.58|110
1659052800000|2022-07-29 00:00:00|52.01|50.61|52.03|50.63|52.09|50.69|51.93|50.53|168
1659053100000|2022-07-29 00:05:00|52.04|50.64|52.27|50.87|52.29|50.89|52.02|50.62|106
1659053400000|2022-07-29 00:10:00|52.28|50.88|52.21|50.81|52.32|50.92|52.08|50.68|164
1659053700000|2022-07-29 00:15:00|52.22|50.82|51.66|50.26|52.35|50.95|51.61|50.21|319
1659054000000|2022-07-29 00:20:00|51.67|50.27|51.55|50.15|51.79|50.39|51.36|49.96|474
1659054300000|2022-07-29 00:25:00|51.56|50.16|51.5|50.1|51.68|50.28|51.43|50.03|349
1659054600000|2022-07-29 00:30:00|51.51|50.11|51.93|50.53|52.08|50.68|51.5|50.1|329
1659054900000|2022-07-29 00:35:00|51.92|50.52|52.28|50.88|52.35|50.95|51.92|50.52|341
1659055200000|2022-07-29 00:40:00|52.29|50.89|52.43|51.03|52.51|51.11|52.2|50.8|268
1659055500000|2022-07-29 00:45:00|52.42|51.02|52.89|51.49|53.25|51.85|52.37|50.97|465
1659055800000|2022-07-29 00:50:00|52.91|51.51|52.87|51.47|53.11|51.71|52.72|51.32|509
1659056100000|2022-07-29 00:55:00|52.88|51.48|53.06|51.66|53.07|51.67|52.66|51.26|461
1659056400000|2022-07-29 01:00:00|53.07|51.67|53.04|51.64|53.16|51.76|52.78|51.38|300
1659056700000|2022-07-29 01:05:00|53.03|51.63|52.73|51.33|53.05|51.65|52.73|51.33|173
1659057000000|2022-07-29 01:10:00|52.71|51.31|52.69|51.29|52.78|51.38|52.65|51.25|137
1659057300000|2022-07-29 01:15:00|52.7|51.3|52.52|51.12|52.73|51.33|52.45|51.05|206
1659057600000|2022-07-29 01:20:00|52.51|51.11|52.48|51.08|52.55|51.15|52.37|50.97|154
1659057900000|2022-07-29 01:25:00|52.47|51.07|52.22|50.82|52.51|51.11|52.18|50.78|132
1659058200000|2022-07-29 01:30:00|52.23|50.83|52|50.6|52.23|50.83|51.99|50.59|228
1659058500000|2022-07-29 01:35:00|52.01|50.61|52.13|50.73|52.23|50.83|51.97|50.57|223
1659058800000|2022-07-29 01:40:00|52.14|50.74|52.07|50.67|52.2|50.8|52.06|50.66|174
1659059100000|2022-07-29 01:45:00|52.06|50.66|52.3|50.9|52.33|50.93|52.05|50.65|164
1659059400000|2022-07-29 01:50:00|52.29|50.89|52.38|50.98|52.44|51.04|52.23|50.83|146
1659059700000|2022-07-29 01:55:00|52.39|50.99|52.51|51.11|52.65|51.25|52.36|50.96|233
1659060000000|2022-07-29 02:00:00|52.5|51.1|52.43|51.03|52.57|51.17|52.4|51|190
1659060300000|2022-07-29 02:05:00|52.42|51.02|52.64|51.24|52.69|51.29|52.36|50.96|159
1659060600000|2022-07-29 02:10:00|52.63|51.23|52.95|51.55|53.05|51.65|52.61|51.21|258
1659060900000|2022-07-29 02:15:00|52.96|51.56|52.95|51.55|53.18|51.78|52.89|51.49|412
1659061200000|2022-07-29 02:20:00|52.94|51.54|52.29|50.89|52.94|51.54|52.28|50.88|343
1659061500000|2022-07-29 02:25:00|52.3|50.9|52.53|51.13|52.55|51.15|52.29|50.89|284
1659061800000|2022-07-29 02:30:00|52.52|51.12|52.44|51.04|52.52|51.12|52.31|50.91|209
1659062100000|2022-07-29 02:35:00|52.45|51.05|52.37|50.97|52.49|51.09|52.31|50.91|215
1659062400000|2022-07-29 02:40:00|52.38|50.98|52.53|51.13|52.56|51.16|52.29|50.89|271
1659062700000|2022-07-29 02:45:00|52.54|51.14|52.34|50.94|52.56|51.16|52.33|50.93|236
1659063000000|2022-07-29 02:50:00|52.35|50.95|52.23|50.83|52.36|50.96|52.18|50.78|186
1659063300000|2022-07-29 02:55:00|52.24|50.84|52.21|50.81|52.28|50.88|52.16|50.76|236
1659063600000|2022-07-29 03:00:00|52.2|50.8|52.3|50.9|52.43|51.03|52.2|50.8|173
1659063900000|2022-07-29 03:05:00|52.31|50.91|51.97|51.27|52.33|51.28|51.77|50.7|179
1659064200000|2022-07-29 03:10:00|51.96|51.26|52.16|51.46|52.24|51.54|51.96|51.26|164
1659064500000|2022-07-29 03:15:00|52.17|51.47|52.59|51.19|52.59|51.59|52.17|51.12|152
1659064800000|2022-07-29 03:20:00|52.58|51.18|52.3|51.6|52.61|51.61|52.12|51.17|128
1659065100000|2022-07-29 03:25:00|52.29|51.59|52.59|51.19|52.63|51.59|52.24|51.16|110
1659065400000|2022-07-29 03:30:00|52.6|51.2|52.76|51.36|52.76|51.62|52.32|51.17|147
1659065700000|2022-07-29 03:35:00|52.75|51.35|52.79|51.39|52.9|51.5|52.69|51.29|227
1659066000000|2022-07-29 03:40:00|52.8|51.4|53.03|51.63|53.07|51.67|52.77|51.37|218
1659066300000|2022-07-29 03:45:00|53.04|51.64|52.77|52.07|53.15|52.07|52.76|51.61|181
1659066600000|2022-07-29 03:50:00|52.78|52.08|52.94|52.24|52.94|52.24|52.74|52.04|209
1659066900000|2022-07-29 03:55:00|52.95|52.25|53.32|52.62|53.37|52.67|52.95|52.25|379
1659067200000|2022-07-29 04:00:00|53.31|52.61|53.17|52.47|53.4|52.7|53.12|52.42|221
1659067500000|2022-07-29 04:05:00|53.16|52.46|53.52|52.82|53.62|52.92|53.16|52.46|265
1659067800000|2022-07-29 04:10:00|53.51|52.81|53.62|52.22|53.76|52.83|53.32|52.21|246
1659068100000|2022-07-29 04:15:00|53.63|52.23|53.6|52.2|53.7|52.3|53.55|52.15|176
1659068400000|2022-07-29 04:20:00|53.61|52.21|53.88|52.48|53.88|52.48|53.57|52.17|267
1659068700000|2022-07-29 04:25:00|53.87|52.47|53.68|52.28|53.87|52.47|53.65|52.25|220
1659069000000|2022-07-29 04:30:00|53.67|52.27|53.84|52.44|53.93|52.53|53.55|52.15|267
1659069300000|2022-07-29 04:35:00|53.83|52.43|53.56|52.16|53.87|52.47|53.54|52.14|194
1659069600000|2022-07-29 04:40:00|53.55|52.15|53.66|52.26|53.66|52.26|53.54|52.14|122
1659069900000|2022-07-29 04:45:00|53.67|52.27|53.63|52.23|53.67|52.27|53.54|52.14|148
1659070200000|2022-07-29 04:50:00|53.64|52.24|53.91|52.51|53.92|52.52|53.59|52.19|209
1659070500000|2022-07-29 04:55:00|53.92|52.52|53.74|52.34|54|52.6|53.71|52.31|180
1659070800000|2022-07-29 05:00:00|53.73|52.33|53.61|52.21|53.82|52.42|53.61|52.21|197
1659071100000|2022-07-29 05:05:00|53.62|52.22|53.45|52.05|53.77|52.37|53.41|52.01|222
1659071400000|2022-07-29 05:10:00|53.44|52.04|53.3|51.9|53.49|52.09|53.13|51.73|296
1659071700000|2022-07-29 05:15:00|53.29|51.89|53.4|52|53.46|52.06|53.27|51.87|161
1659072000000|2022-07-29 05:20:00|53.39|51.99|53|52.3|53.4|52.38|52.9|51.91|122
1659072300000|2022-07-29 05:25:00|52.99|52.29|53.55|52.15|53.63|52.38|52.94|52.03|151
1659072600000|2022-07-29 05:30:00|53.54|52.14|54.29|52.89|54.48|53.08|53.51|52.11|299
1659072900000|2022-07-29 05:35:00|54.3|52.9|54.28|52.88|54.53|53.13|54.13|52.73|403
1659073200000|2022-07-29 05:40:00|54.27|52.87|54.21|52.81|54.53|53.13|54.12|52.72|373
1659073500000|2022-07-29 05:45:00|54.22|52.82|54.48|53.08|54.6|53.46|54.08|52.79|311
1659073800000|2022-07-29 05:50:00|54.49|53.09|54.07|52.67|54.49|53.09|53.92|52.52|336
1659074100000|2022-07-29 05:55:00|54.06|52.66|54.04|52.64|54.23|52.83|53.99|52.59|250
1659074400000|2022-07-29 06:00:00|54.03|52.63|53.98|52.58|54.07|52.67|53.78|52.38|289
1659074700000|2022-07-29 06:05:00|53.99|52.59|54.03|52.63|54.25|52.85|53.95|52.55|302
1659075000000|2022-07-29 06:10:00|54.02|52.62|53.89|52.49|54.07|52.67|53.89|52.49|169
1659075300000|2022-07-29 06:15:00|53.88|52.48|53.85|52.45|54.04|52.64|53.8|52.4|217
1659075600000|2022-07-29 06:20:00|53.87|52.47|54.09|52.69|54.11|52.71|53.8|52.4|230
1659075900000|2022-07-29 06:25:00|54.08|52.68|54|52.6|54.18|52.78|53.99|52.59|259
1659076200000|2022-07-29 06:30:00|53.99|52.59|54.13|52.73|54.17|52.77|53.99|52.59|249
1659076500000|2022-07-29 06:35:00|54.12|52.72|54.47|53.07|54.64|53.24|54.1|52.7|490
1659076800000|2022-07-29 06:40:00|54.48|53.08|54.33|52.93|54.64|53.24|54.3|52.9|313
1659077100000|2022-07-29 06:45:00|54.34|52.94|53.75|52.35|54.35|52.95|53.61|52.21|376
1659077400000|2022-07-29 06:50:00|53.76|52.36|53.56|52.16|53.76|52.36|53.34|51.94|406
1659077700000|2022-07-29 06:55:00|53.55|52.15|53.13|51.73|53.56|52.16|52.99|51.59|400
1659078000000|2022-07-29 07:00:00|53.12|51.72|53.28|51.88|53.35|51.95|52.87|51.47|448
1659078300000|2022-07-29 07:05:00|53.29|51.89|53.41|52.01|53.42|52.02|53.26|51.86|265
1659078600000|2022-07-29 07:10:00|53.42|52.02|53.29|51.89|53.51|52.11|53.08|51.68|354
1659078900000|2022-07-29 07:15:00|53.28|51.88|53.31|51.91|53.63|52.23|53.27|51.87|358
1659079200000|2022-07-29 07:20:00|53.3|51.9|53.19|51.79|53.3|51.9|52.96|51.56|284
1659079500000|2022-07-29 07:25:00|53.18|51.78|53.02|51.62|53.19|51.79|52.99|51.59|291
1659079800000|2022-07-29 07:30:00|53.03|51.63|53.4|52|53.41|52.01|53.01|51.61|259
1659080100000|2022-07-29 07:35:00|53.39|51.99|53.57|52.17|53.57|52.17|53.35|51.95|225
1659080400000|2022-07-29 07:40:00|53.58|52.18|53.62|52.22|53.66|52.26|53.54|52.14|193
1659080700000|2022-07-29 07:45:00|53.63|52.23|53.66|52.26|53.86|52.46|53.61|52.21|268
1659081000000|2022-07-29 07:50:00|53.67|52.27|53.72|52.32|53.83|52.43|53.67|52.27|109
1659081300000|2022-07-29 07:55:00|53.74|52.34|53.75|52.35|53.79|52.39|53.64|52.24|159
1659081600000|2022-07-29 08:00:00|53.74|52.34|53.47|52.07|53.75|52.35|53.47|52.07|261
1659081900000|2022-07-29 08:05:00|53.46|52.06|53.14|51.74|53.54|52.14|53.12|51.72|235
1659082200000|2022-07-29 08:10:00|53.13|51.73|53.54|52.14|53.54|52.14|52.99|51.59|424
1659082500000|2022-07-29 08:15:00|53.53|52.13|53.64|52.24|53.66|52.26|53.4|52|378
1659082800000|2022-07-29 08:20:00|53.65|52.25|53.59|52.19|53.91|52.51|53.53|52.13|301
1659083100000|2022-07-29 08:25:00|53.6|52.2|53.54|52.14|53.64|52.24|53.38|51.98|174
1659083400000|2022-07-29 08:30:00|53.53|52.13|53.44|52.04|53.54|52.14|53.37|51.97|138
1659083700000|2022-07-29 08:35:00|53.43|52.03|53.35|51.95|53.46|52.06|53.32|51.92|118
1659084000000|2022-07-29 08:40:00|53.34|51.94|53.7|52.3|53.73|52.33|53.34|51.94|240
1659084300000|2022-07-29 08:45:00|53.71|52.31|53.58|52.18|53.73|52.33|53.55|52.15|244
1659084600000|2022-07-29 08:50:00|53.59|52.19|53.7|52.3|53.75|52.35|53.53|52.13|149
1659084900000|2022-07-29 08:55:00|53.69|52.29|53.7|52.3|53.8|52.4|53.63|52.23|177
1659085200000|2022-07-29 09:00:00|53.69|52.29|53.6|52.2|53.72|52.32|53.48|52.08|158
1659085500000|2022-07-29 09:05:00|53.59|52.19|53.68|52.28|53.72|52.32|53.44|52.04|204
1659085800000|2022-07-29 09:10:00|53.69|52.29|53.89|52.49|53.92|52.52|53.68|52.28|156
1659086100000|2022-07-29 09:15:00|53.88|52.48|54.04|52.64|54.15|52.75|53.84|52.44|250
1659086400000|2022-07-29 09:20:00|54.03|52.63|53.77|52.37|54.08|52.68|53.75|52.35|234
1659086700000|2022-07-29 09:25:00|53.76|52.36|53.92|52.52|53.93|52.53|53.68|52.28|200
1659087000000|2022-07-29 09:30:00|53.91|52.51|54|52.6|54.01|52.61|53.7|52.3|301
1659087300000|2022-07-29 09:35:00|54.01|52.61|54.22|52.82|54.25|52.85|54.01|52.61|313
1659087600000|2022-07-29 09:40:00|54.23|52.83|54.2|52.8|54.33|52.93|54.17|52.77|256
1659087900000|2022-07-29 09:45:00|54.19|52.79|54.21|52.81|54.31|52.91|54.09|52.69|269
1659088200000|2022-07-29 09:50:00|54.22|52.82|54.15|52.75|54.22|52.82|54.01|52.61|276
1659088500000|2022-07-29 09:55:00|54.16|52.76|54.31|52.91|54.33|52.93|54.12|52.72|253
1659088800000|2022-07-29 10:00:00|54.32|52.92|54.13|52.73|54.32|52.92|54.12|52.72|270
1659089100000|2022-07-29 10:05:00|54.12|52.72|54.09|52.69|54.19|52.79|54.02|52.62|258
1659089400000|2022-07-29 10:10:00|54.08|52.68|54.12|52.72|54.33|52.93|54.04|52.64|242
1659089700000|2022-07-29 10:15:00|54.13|52.73|53.93|52.53|54.25|52.85|53.91|52.51|248
1659090000000|2022-07-29 10:20:00|53.94|52.54|54.18|52.78|54.19|52.79|53.91|52.51|246
1659090300000|2022-07-29 10:25:00|54.19|52.79|54.32|52.92|54.48|53.08|54.15|52.75|258
1659090600000|2022-07-29 10:30:00|54.31|52.91|54.16|52.76|54.31|52.91|54.09|52.69|186
1659090900000|2022-07-29 10:35:00|54.15|52.75|54.51|53.11|54.52|53.12|54.13|52.73|313
1659091200000|2022-07-29 10:40:00|54.5|53.1|54.65|53.25|54.74|53.34|54.43|53.03|381
1659091500000|2022-07-29 10:45:00|54.64|53.24|55.06|53.66|55.06|53.66|54.59|53.19|344
1659091800000|2022-07-29 10:50:00|55.05|53.65|55.17|53.77|55.2|53.8|54.89|53.49|279
1659092100000|2022-07-29 10:55:00|55.19|53.79|54.95|53.55|55.25|53.85|54.9|53.5|288
1659092400000|2022-07-29 11:00:00|54.94|53.54|54.99|53.59|55.13|53.73|54.78|53.38|322
1659092700000|2022-07-29 11:05:00|54.98|53.58|54.52|53.12|54.99|53.59|54.51|53.11|374
1659093000000|2022-07-29 11:10:00|54.53|53.13|54.36|52.96|54.57|53.17|54.3|52.9|335
1659093300000|2022-07-29 11:15:00|54.35|52.95|54.43|53.03|54.5|53.1|54.19|52.79|331
1659093600000|2022-07-29 11:20:00|54.42|53.02|53.97|52.57|54.43|53.03|53.9|52.5|362
1659093900000|2022-07-29 11:25:00|53.96|52.56|53.49|52.09|54|52.6|53.45|52.05|421
1659094200000|2022-07-29 11:30:00|53.48|52.08|53.73|52.33|53.84|52.44|53.48|52.08|426
1659094500000|2022-07-29 11:35:00|53.74|52.34|53.39|51.99|53.74|52.34|53.35|51.95|420
1659094800000|2022-07-29 11:40:00|53.37|51.97|53.03|51.63|53.44|52.04|52.96|51.56|447
1659095100000|2022-07-29 11:45:00|53.02|51.62|53.13|51.73|53.37|51.97|53|51.6|391
1659095400000|2022-07-29 11:50:00|53.14|51.74|53.16|51.76|53.32|51.92|53.07|51.67|369
1659095700000|2022-07-29 11:55:00|53.17|51.77|53.12|51.72|53.29|51.89|53.09|51.69|307
1659096000000|2022-07-29 12:00:00|53.11|51.71|53.01|51.61|53.36|51.96|53.01|51.61|372
1659096300000|2022-07-29 12:05:00|53|51.6|53.18|51.78|53.32|51.92|53|51.6|330
1659096600000|2022-07-29 12:10:00|53.17|51.77|52.85|51.45|53.18|51.78|52.82|51.42|251
1659096900000|2022-07-29 12:15:00|52.84|51.44|52.93|51.53|53.06|51.66|52.72|51.32|361
1659097200000|2022-07-29 12:20:00|52.92|51.52|52.59|51.19|52.97|51.57|52.58|51.18|426
1659097500000|2022-07-29 12:25:00|52.6|51.2|52.64|51.24|52.72|51.32|52.49|51.09|303
1659097800000|2022-07-29 12:30:00|52.63|51.23|52.54|51.14|52.99|51.59|52.47|51.07|504
1659098100000|2022-07-29 12:35:00|52.55|51.15|52.45|51.05|52.74|51.34|52.44|51.04|395
1659098400000|2022-07-29 12:40:00|52.43|51.03|52.27|50.87|52.5|51.1|52.25|50.85|376
1659098700000|2022-07-29 12:45:00|52.26|50.86|52.34|50.94|52.5|51.1|52.19|50.79|488
1659099000000|2022-07-29 12:50:00|52.33|50.93|52.63|51.23|52.68|51.28|52.29|50.89|371
1659099300000|2022-07-29 12:55:00|52.62|51.22|52.43|51.03|52.62|51.22|52.39|50.99|215
1659099600000|2022-07-29 13:00:00|52.42|51.02|52.34|50.94|52.52|51.12|52.27|50.87|286
1659099900000|2022-07-29 13:05:00|52.35|50.95|52.47|51.07|52.48|51.08|52.23|50.83|203
1659100200000|2022-07-29 13:10:00|52.46|51.06|52.34|50.94|52.49|51.09|52.28|50.88|174
1659100500000|2022-07-29 13:15:00|52.33|50.93|52.62|51.22|52.63|51.23|52.27|50.87|133
1659100800000|2022-07-29 13:20:00|52.61|51.21|52.78|51.38|52.88|51.48|52.61|51.21|207
1659101100000|2022-07-29 13:25:00|52.79|51.39|52.74|51.34|52.9|51.5|52.71|51.31|252
1659101400000|2022-07-29 13:30:00|52.73|51.33|52.55|51.15|52.91|51.51|52.53|51.13|315
1659101700000|2022-07-29 13:35:00|52.56|51.16|52.64|51.24|52.64|51.24|52.35|50.95|277
1659102000000|2022-07-29 13:40:00|52.63|51.23|53|51.6|53.24|51.84|52.6|51.2|466
1659102300000|2022-07-29 13:45:00|53.01|51.61|53.24|51.84|53.31|51.91|53|51.6|499
1659102600000|2022-07-29 13:50:00|53.25|51.85|53.19|51.79|53.4|52|53.13|51.73|501
1659102900000|2022-07-29 13:55:00|53.2|51.8|53.19|51.79|53.35|51.95|53.14|51.74|450
1659103200000|2022-07-29 14:00:00|53.18|51.78|53.41|52.01|53.45|52.05|53.12|51.72|555
1659103500000|2022-07-29 14:05:00|53.44|52.04|53.63|52.23|53.66|52.26|53.4|52|544
1659103800000|2022-07-29 14:10:00|53.62|52.22|53.97|52.57|54.05|52.65|53.58|52.18|520
1659104100000|2022-07-29 14:15:00|53.98|52.58|53.93|52.53|54.09|52.69|53.8|52.4|533
1659104400000|2022-07-29 14:20:00|53.94|52.54|54.14|52.74|54.26|52.86|53.82|52.42|545
1659104700000|2022-07-29 14:25:00|54.15|52.75|54.23|52.83|54.47|53.07|54.14|52.74|473
1659105000000|2022-07-29 14:30:00|54.22|52.82|53.84|52.44|54.28|52.88|53.84|52.44|500
1659105300000|2022-07-29 14:35:00|53.85|52.45|54.25|52.85|54.25|52.85|53.83|52.43|439
1659105600000|2022-07-29 14:40:00|54.26|52.86|54.19|52.79|54.44|53.04|54.18|52.78|427
1659105900000|2022-07-29 14:45:00|54.18|52.78|54.04|52.64|54.2|52.8|54|52.6|411
1659106200000|2022-07-29 14:50:00|54.02|52.62|54.16|52.76|54.23|52.83|53.99|52.59|414
1659106500000|2022-07-29 14:55:00|54.18|52.78|53.82|52.42|54.25|52.85|53.82|52.42|401
1659106800000|2022-07-29 15:00:00|53.81|52.41|53.65|52.25|53.86|52.46|53.64|52.24|458
1659107100000|2022-07-29 15:05:00|53.64|52.24|53.92|52.52|53.98|52.58|53.63|52.23|348
1659107400000|2022-07-29 15:10:00|53.93|52.53|53.77|52.37|53.95|52.55|53.66|52.26|386
1659107700000|2022-07-29 15:15:00|53.78|52.38|53.75|52.35|53.8|52.4|53.48|52.08|454
1659108000000|2022-07-29 15:20:00|53.74|52.34|53.6|52.2|53.81|52.41|53.6|52.2|273
1659108300000|2022-07-29 15:25:00|53.59|52.19|53.4|52|53.66|52.26|53.37|51.97|312
1659108600000|2022-07-29 15:30:00|53.39|51.99|53.52|52.12|53.57|52.17|53.38|51.98|253
1659108900000|2022-07-29 15:35:00|53.51|52.11|53.75|52.35|53.8|52.4|53.51|52.11|305
1659109200000|2022-07-29 15:40:00|53.76|52.36|53.72|52.32|53.84|52.44|53.6|52.2|310
1659109500000|2022-07-29 15:45:00|53.71|52.31|53.6|52.2|53.73|52.33|53.6|52.2|210
1659109800000|2022-07-29 15:50:00|53.59|52.19|53.54|52.14|53.65|52.25|53.54|52.14|259
1659110100000|2022-07-29 15:55:00|53.53|52.13|53.44|52.04|53.6|52.2|53.41|52.01|268
1659110400000|2022-07-29 16:00:00|53.45|52.05|53.02|51.62|53.49|52.09|52.95|51.55|405
1659110700000|2022-07-29 16:05:00|53.01|51.61|52.73|51.33|53.2|51.8|52.71|51.31|378
1659111000000|2022-07-29 16:10:00|52.72|51.32|52.58|51.18|52.87|51.47|52.53|51.13|390
1659111300000|2022-07-29 16:15:00|52.57|51.17|52.75|51.35|52.9|51.5|52.55|51.15|415
1659111600000|2022-07-29 16:20:00|52.76|51.36|52.63|51.23|52.88|51.48|52.57|51.17|327
1659111900000|2022-07-29 16:25:00|52.62|51.22|52.48|51.08|52.66|51.26|52.45|51.05|403
1659112200000|2022-07-29 16:30:00|52.47|51.07|52.69|51.29|52.76|51.36|52.46|51.06|351
1659112500000|2022-07-29 16:35:00|52.7|51.3|52.61|51.21|52.7|51.3|52.45|51.05|361
1659112800000|2022-07-29 16:40:00|52.6|51.2|52.63|51.23|52.65|51.25|52.46|51.06|321
1659113100000|2022-07-29 16:45:00|52.64|51.24|52.95|51.55|52.97|51.57|52.55|51.15|364
1659113400000|2022-07-29 16:50:00|52.93|51.53|53.14|51.74|53.18|51.78|52.89|51.49|374
1659113700000|2022-07-29 16:55:00|53.13|51.73|52.97|51.57|53.15|51.75|52.94|51.54|259
1659114000000|2022-07-29 17:00:00|52.96|51.56|52.84|51.44|53.01|51.61|52.75|51.35|334
1659114300000|2022-07-29 17:05:00|52.83|51.43|52.75|51.35|52.87|51.47|52.66|51.26|232
1659114600000|2022-07-29 17:10:00|52.74|51.34|52.69|51.29|52.82|51.42|52.66|51.26|252
1659114900000|2022-07-29 17:15:00|52.7|51.3|52.65|51.25|52.77|51.37|52.63|51.23|225
1659115200000|2022-07-29 17:20:00|52.66|51.26|52.34|50.94|52.68|51.28|52.34|50.94|280
1659115500000|2022-07-29 17:25:00|52.35|50.95|52.23|50.83|52.37|50.97|52.12|50.72|228
1659115800000|2022-07-29 17:30:00|52.22|50.82|52.48|51.08|52.55|51.15|52.21|50.81|224
1659116100000|2022-07-29 17:35:00|52.49|51.09|52.69|51.29|52.73|51.33|52.49|51.09|190
1659116400000|2022-07-29 17:40:00|52.7|51.3|52.73|51.33|52.74|51.34|52.64|51.24|162
1659116700000|2022-07-29 17:45:00|52.74|51.34|52.94|51.54|52.99|51.59|52.71|51.31|226
1659117000000|2022-07-29 17:50:00|52.93|51.53|52.76|51.36|52.93|51.53|52.73|51.33|210
1659117300000|2022-07-29 17:55:00|52.77|51.37|52.68|51.28|52.85|51.45|52.68|51.28|212
1659117600000|2022-07-29 18:00:00|52.7|51.3|52.74|51.34|52.78|51.38|52.6|51.2|259
1659117900000|2022-07-29 18:05:00|52.75|51.35|52.92|51.52|52.95|51.55|52.74|51.34|249
1659118200000|2022-07-29 18:10:00|52.93|51.53|53.27|51.87|53.28|51.88|52.91|51.51|339
1659118500000|2022-07-29 18:15:00|53.26|51.86|53.28|51.88|53.32|51.92|53.15|51.75|320
1659118800000|2022-07-29 18:20:00|53.27|51.87|53.22|51.82|53.28|51.88|53.14|51.74|163
1659119100000|2022-07-29 18:25:00|53.23|51.83|53.03|51.63|53.29|51.89|52.95|51.55|226
1659119400000|2022-07-29 18:30:00|53.04|51.64|53.06|51.66|53.13|51.73|52.92|51.52|215
1659119700000|2022-07-29 18:35:00|53.07|51.67|53.32|51.92|53.34|51.94|53.06|51.66|219
1659120000000|2022-07-29 18:40:00|53.31|51.91|53.14|51.74|53.31|51.91|53.04|51.64|264
1659120300000|2022-07-29 18:45:00|53.13|51.73|53.25|51.85|53.27|51.87|53.11|51.71|271
1659120600000|2022-07-29 18:50:00|53.26|51.86|53.18|51.78|53.26|51.86|53.15|51.75|134
1659120900000|2022-07-29 18:55:00|53.17|51.77|53.14|51.74|53.27|51.87|53.1|51.7|137
1659121200000|2022-07-29 19:00:00|53.13|51.73|53.31|51.91|53.32|51.92|52.92|51.52|240
1659121500000|2022-07-29 19:05:00|53.32|51.92|53.29|51.89|53.57|52.17|53.21|51.81|299
1659121800000|2022-07-29 19:10:00|53.3|51.9|53.14|51.74|53.32|51.92|53.04|51.64|297
1659122100000|2022-07-29 19:15:00|53.16|51.76|53.04|51.64|53.17|51.77|52.95|51.55|243
1659122400000|2022-07-29 19:20:00|53.03|51.63|52.93|51.53|53.06|51.66|52.91|51.51|202
1659122700000|2022-07-29 19:25:00|52.94|51.54|52.96|51.56|52.99|51.59|52.85|51.45|239
1659123000000|2022-07-29 19:30:00|52.95|51.55|52.99|51.59|53.07|51.67|52.69|51.29|301
1659123300000|2022-07-29 19:35:00|52.98|51.58|52.97|51.57|53.11|51.71|52.89|51.49|377
1659123600000|2022-07-29 19:40:00|52.98|51.58|53.11|51.71|53.15|51.75|52.9|51.5|307
1659123900000|2022-07-29 19:45:00|53.12|51.72|53.32|51.92|53.35|51.95|53.1|51.7|376
1659124200000|2022-07-29 19:50:00|53.33|51.93|53.33|51.93|53.45|52.05|53.23|51.83|389
1659124500000|2022-07-29 19:55:00|53.31|51.91|53.15|51.75|53.34|51.94|52.8|51.4|422
1659124800000|2022-07-29 20:00:00|53.16|51.76|53.16|51.76|53.21|51.81|53.03|51.63|367
1659125100000|2022-07-29 20:05:00|53.15|51.75|53.55|52.15|53.62|52.22|53.13|51.73|381
1659125400000|2022-07-29 20:10:00|53.53|52.13|53.09|51.69|53.55|52.15|53.09|51.69|389
1659125700000|2022-07-29 20:15:00|53.08|51.68|53.27|51.87|53.35|51.95|52.93|51.53|299
1659126000000|2022-07-29 20:20:00|53.28|51.88|53.18|51.78|53.32|51.92|53.14|51.74|184
1659126300000|2022-07-29 20:25:00|53.19|51.79|53.13|51.73|53.31|51.91|53.12|51.72|171
1659126600000|2022-07-29 20:30:00|53.14|51.74|53.36|51.96|53.42|52.02|53.13|51.73|176
1659126900000|2022-07-29 20:35:00|53.37|51.97|53.39|51.99|53.54|52.14|53.34|51.94|195
1659127200000|2022-07-29 20:40:00|53.37|51.97|53.34|51.94|53.39|51.99|53.22|51.82|128
1659127500000|2022-07-29 20:45:00|53.33|51.93|53.53|52.13|53.67|52.27|53.28|51.88|218
1659127800000|2022-07-29 20:50:00|53.52|52.12|53.44|52.04|53.55|52.15|53.33|51.93|203
1659128100000|2022-07-29 20:55:00|53.43|52.03|53.5|52.1|53.52|52.12|53.33|51.93|149
1659164400000|2022-07-30 07:00:00|52.66|51.26|52.73|51.33|52.74|51.34|52.61|51.21|76
1659164700000|2022-07-30 07:05:00|52.72|51.32|52.79|51.39|52.88|51.48|52.71|51.31|111
1659165000000|2022-07-30 07:10:00|52.8|51.4|52.85|51.45|52.89|51.49|52.65|51.25|144
1659165300000|2022-07-30 07:15:00|52.86|51.46|52.97|51.57|52.98|51.58|52.71|51.31|182
1659165600000|2022-07-30 07:20:00|52.96|51.56|52.85|51.45|52.96|51.56|52.82|51.42|150
1659165900000|2022-07-30 07:25:00|52.84|51.44|52.85|51.45|52.87|51.47|52.76|51.36|161
1659166200000|2022-07-30 07:30:00|52.84|51.44|52.73|51.33|52.84|51.44|52.72|51.32|81
1659166500000|2022-07-30 07:35:00|52.74|51.34|52.74|51.34|52.76|51.36|52.72|51.32|61
1659166800000|2022-07-30 07:40:00|52.73|51.33|52.61|51.21|52.73|51.33|52.57|51.17|71
1659167100000|2022-07-30 07:45:00|52.62|51.22|52.76|51.36|52.88|51.48|52.58|51.18|118
1659167400000|2022-07-30 07:50:00|52.75|51.35|52.77|51.37|52.81|51.41|52.73|51.33|139
1659167700000|2022-07-30 07:55:00|52.76|51.36|52.78|51.38|52.81|51.41|52.74|51.34|56
1659168000000|2022-07-30 08:00:00|52.79|51.39|52.69|51.29|52.81|51.41|52.66|51.26|82
1659168300000|2022-07-30 08:05:00|52.7|51.3|52.87|51.47|52.94|51.54|52.7|51.3|150
1659168600000|2022-07-30 08:10:00|52.86|51.46|52.82|51.42|52.89|51.49|52.74|51.34|85
1659168900000|2022-07-30 08:15:00|52.81|51.41|53.09|51.69|53.11|51.71|52.73|51.33|195
1659169200000|2022-07-30 08:20:00|53.08|51.68|53.03|51.63|53.2|51.8|52.98|51.58|166
1659169500000|2022-07-30 08:25:00|53.02|51.62|53.12|51.72|53.19|51.79|53|51.6|114
1659169800000|2022-07-30 08:30:00|53.13|51.73|53|51.6|53.17|51.77|53|51.6|107
1659170100000|2022-07-30 08:35:00|53.01|51.61|52.92|51.52|53.02|51.62|52.78|51.38|143
1659170400000|2022-07-30 08:40:00|52.91|51.51|53.17|51.77|53.17|51.77|52.88|51.48|119
1659170700000|2022-07-30 08:45:00|53.14|51.74|53.14|51.74|53.23|51.83|53|51.6|167
1659171000000|2022-07-30 08:50:00|53.13|51.73|53.25|51.85|53.27|51.87|53.1|51.7|128
1659171300000|2022-07-30 08:55:00|53.26|51.86|53.24|51.84|53.26|51.86|53.14|51.74|137
1659171600000|2022-07-30 09:00:00|53.25|51.85|53.36|51.96|53.38|51.98|53.18|51.78|188
1659171900000|2022-07-30 09:05:00|53.37|51.97|53.5|52.1|53.51|52.11|53.3|51.9|117
1659172200000|2022-07-30 09:10:00|53.49|52.09|53.68|52.28|53.69|52.29|53.48|52.08|158
1659172500000|2022-07-30 09:15:00|53.67|52.27|53.63|52.23|53.71|52.31|53.58|52.18|137
1659172800000|2022-07-30 09:20:00|53.64|52.24|53.76|52.36|53.83|52.43|53.61|52.21|139
1659173100000|2022-07-30 09:25:00|53.75|52.35|53.66|52.26|53.75|52.35|53.55|52.15|134
1659173400000|2022-07-30 09:30:00|53.67|52.27|53.81|52.41|53.83|52.43|53.63|52.23|89
1659173700000|2022-07-30 09:35:00|53.8|52.4|53.92|52.52|54.02|52.62|53.8|52.4|154
1659174000000|2022-07-30 09:40:00|53.91|52.51|53.75|52.35|53.93|52.53|53.75|52.35|112
1659174300000|2022-07-30 09:45:00|53.76|52.36|53.25|51.85|53.79|52.39|53.25|51.85|213
1659174600000|2022-07-30 09:50:00|53.24|51.84|53.47|52.07|53.57|52.17|53.22|51.82|213
1659174900000|2022-07-30 09:55:00|53.46|52.06|53.54|52.14|53.54|52.14|53.43|52.03|105
1659175200000|2022-07-30 10:00:00|53.53|52.13|53.03|51.63|53.55|52.15|53.02|51.62|237
1659175500000|2022-07-30 10:05:00|53.04|51.64|52.93|51.53|53.13|51.73|52.83|51.43|244
1659175800000|2022-07-30 10:10:00|52.95|51.55|52.9|51.5|53.07|51.67|52.85|51.45|189
1659176100000|2022-07-30 10:15:00|52.91|51.51|53.23|51.83|53.32|51.92|52.87|51.47|222
1659176400000|2022-07-30 10:20:00|53.22|51.82|53.08|51.68|53.23|51.83|52.96|51.56|191
1659176700000|2022-07-30 10:25:00|53.07|51.67|53.2|51.8|53.21|51.81|53.01|51.61|162
1659177000000|2022-07-30 10:30:00|53.21|51.81|53.19|51.79|53.31|51.91|53.19|51.79|130
1659177300000|2022-07-30 10:35:00|53.2|51.8|53.13|51.73|53.2|51.8|53.01|51.61|91
1659177600000|2022-07-30 10:40:00|53.14|51.74|52.96|51.56|53.16|51.76|52.96|51.56|71
1659177900000|2022-07-30 10:45:00|52.97|51.57|53.12|51.72|53.12|51.72|52.94|51.54|101
1659178200000|2022-07-30 10:50:00|53.13|51.73|53.09|51.69|53.24|51.84|53.07|51.67|71
1659178500000|2022-07-30 10:55:00|53.1|51.7|53.04|51.64|53.2|51.8|53.04|51.64|77
1659178800000|2022-07-30 11:00:00|53.06|51.66|53.18|51.78|53.23|51.83|53.06|51.66|88
1659179100000|2022-07-30 11:05:00|53.19|51.79|53.33|51.93|53.36|51.96|53.19|51.79|38
1659179400000|2022-07-30 11:10:00|53.32|51.92|53.19|51.79|53.33|51.93|53.15|51.75|74
1659179700000|2022-07-30 11:15:00|53.18|51.78|53.19|51.79|53.2|51.8|53.11|51.71|72
1659180000000|2022-07-30 11:20:00|53.2|51.8|53.48|52.08|53.5|52.1|53.2|51.8|100
1659180300000|2022-07-30 11:25:00|53.49|52.09|53.43|52.03|53.52|52.12|53.4|52|161
1659180600000|2022-07-30 11:30:00|53.44|52.04|53.57|52.17|53.61|52.21|53.43|52.03|123
1659180900000|2022-07-30 11:35:00|53.58|52.18|53.72|52.32|53.73|52.33|53.58|52.18|89
1659181200000|2022-07-30 11:40:00|53.71|52.31|53.91|52.51|53.94|52.54|53.62|52.22|199
1659181500000|2022-07-30 11:45:00|53.92|52.52|53.73|52.33|53.94|52.54|53.64|52.24|193
1659181800000|2022-07-30 11:50:00|53.72|52.32|53.69|52.29|53.74|52.34|53.62|52.22|94
1659182100000|2022-07-30 11:55:00|53.67|52.27|53.49|52.09|53.69|52.29|53.48|52.08|94
1659182400000|2022-07-30 12:00:00|53.5|52.1|53.73|52.33|53.73|52.33|53.46|52.06|88
1659182700000|2022-07-30 12:05:00|53.72|52.32|53.65|52.25|53.72|52.32|53.62|52.22|55
1659183000000|2022-07-30 12:10:00|53.66|52.26|53.64|52.24|53.71|52.31|53.6|52.2|38
1659183300000|2022-07-30 12:15:00|53.63|52.23|53.54|52.14|53.63|52.23|53.34|51.94|128
1659183600000|2022-07-30 12:20:00|53.55|52.15|53.69|52.29|53.79|52.39|53.55|52.15|167
1659183900000|2022-07-30 12:25:00|53.7|52.3|53.89|52.49|53.9|52.5|53.65|52.25|140
1659184200000|2022-07-30 12:30:00|53.88|52.48|53.89|52.49|53.93|52.53|53.64|52.24|265
1659184500000|2022-07-30 12:35:00|53.88|52.48|53.89|52.49|53.95|52.55|53.8|52.4|181
1659184800000|2022-07-30 12:40:00|53.88|52.48|53.79|52.39|53.89|52.49|53.67|52.27|177
1659185100000|2022-07-30 12:45:00|53.78|52.38|53.78|52.38|53.97|52.57|53.7|52.3|251
1659185400000|2022-07-30 12:50:00|53.79|52.39|53.8|52.4|53.82|52.42|53.67|52.27|124
1659185700000|2022-07-30 12:55:00|53.81|52.41|53.92|52.52|53.93|52.53|53.72|52.32|137
1659186000000|2022-07-30 13:00:00|53.91|52.51|53.87|52.47|53.92|52.52|53.72|52.32|169
1659186300000|2022-07-30 13:05:00|53.86|52.46|54.16|52.76|54.22|52.82|53.8|52.4|362
1659186600000|2022-07-30 13:10:00|54.17|52.77|54.48|53.08|54.49|53.09|53.99|52.59|313
1659186900000|2022-07-30 13:15:00|54.47|53.07|54.66|53.26|54.67|53.27|54.45|53.05|243
1659187200000|2022-07-30 13:20:00|54.65|53.25|54.47|53.07|54.66|53.26|54.29|52.89|212
1659187500000|2022-07-30 13:25:00|54.48|53.08|54.34|52.94|54.48|53.08|54.19|52.79|139
1659187800000|2022-07-30 13:30:00|54.32|52.92|54.27|52.87|54.52|53.12|54.26|52.86|150
1659188100000|2022-07-30 13:35:00|54.26|52.86|54.15|52.75|54.29|52.89|54.03|52.63|168
1659188400000|2022-07-30 13:40:00|54.16|52.76|54.34|52.94|54.36|52.96|54.16|52.76|133
1659188700000|2022-07-30 13:45:00|54.33|52.93|54.43|53.03|54.53|53.13|54.31|52.91|156
1659189000000|2022-07-30 13:50:00|54.44|53.04|54.62|53.22|54.65|53.25|54.39|52.99|166
1659189300000|2022-07-30 13:55:00|54.61|53.21|54.69|53.29|54.86|53.46|54.58|53.18|186
1659189600000|2022-07-30 14:00:00|54.68|53.28|54.68|53.28|55.19|53.79|54.47|53.07|353
1659189900000|2022-07-30 14:05:00|54.69|53.29|55.65|54.25|55.68|54.28|54.59|53.19|349
1659190200000|2022-07-30 14:10:00|55.64|54.24|55.49|54.09|56.25|54.85|55.32|53.92|672
1659190500000|2022-07-30 14:15:00|55.5|54.1|55.37|53.97|55.62|54.22|55.17|53.77|449
1659190800000|2022-07-30 14:20:00|55.36|53.96|55.25|53.85|55.36|53.96|55.05|53.65|272
1659191100000|2022-07-30 14:25:00|55.24|53.84|55.4|54|55.4|54|55.15|53.75|245
1659191400000|2022-07-30 14:30:00|55.39|53.99|54.99|53.59|55.39|53.99|54.95|53.55|196
1659191700000|2022-07-30 14:35:00|55.01|53.61|54.98|53.58|55.04|53.64|54.85|53.45|168
1659192000000|2022-07-30 14:40:00|54.97|53.57|55.04|53.64|55.04|53.64|54.87|53.47|110
1659192300000|2022-07-30 14:45:00|55.05|53.65|54.92|53.52|55.12|53.72|54.86|53.46|138
1659192600000|2022-07-30 14:50:00|54.93|53.53|54.71|53.31|55.08|53.68|54.61|53.21|268
1659192900000|2022-07-30 14:55:00|54.7|53.3|54.73|53.33|54.83|53.43|54.63|53.23|203
1659193200000|2022-07-30 15:00:00|54.74|53.34|55.05|53.65|55.08|53.68|54.74|53.34|132
1659193500000|2022-07-30 15:05:00|55.04|53.64|54.86|53.46|55.04|53.64|54.83|53.43|161
1659193800000|2022-07-30 15:10:00|54.87|53.47|54.78|53.38|54.99|53.59|54.77|53.37|95
1659194100000|2022-07-30 15:15:00|54.8|53.4|55|53.6|55|53.6|54.7|53.3|121
1659194400000|2022-07-30 15:20:00|54.99|53.59|54.99|53.59|55.02|53.62|54.95|53.55|123
1659194700000|2022-07-30 15:25:00|55|53.6|55.22|53.82|55.3|53.9|55|53.6|234
1659195000000|2022-07-30 15:30:00|55.21|53.81|55.26|53.86|55.45|54.05|55.15|53.75|158
1659195300000|2022-07-30 15:35:00|55.25|53.85|55.43|54.03|55.48|54.08|55.22|53.82|180
1659195600000|2022-07-30 15:40:00|55.42|54.02|55.3|53.9|55.42|54.02|55.29|53.89|147
1659195900000|2022-07-30 15:45:00|55.29|53.89|55.26|53.86|55.45|54.05|55.26|53.86|179
1659196200000|2022-07-30 15:50:00|55.25|53.85|55.21|53.81|55.45|54.05|55.03|53.63|247
1659196500000|2022-07-30 15:55:00|55.22|53.82|55.37|53.97|55.43|54.03|55.21|53.81|188
1659196800000|2022-07-30 16:00:00|55.38|53.98|55.64|54.24|55.66|54.26|55.29|53.89|168
1659197100000|2022-07-30 16:05:00|55.63|54.23|55.15|53.75|55.64|54.24|55.15|53.75|206
1659197400000|2022-07-30 16:10:00|55.16|53.76|55.11|53.71|55.19|53.79|55.07|53.67|108
1659197700000|2022-07-30 16:15:00|55.1|53.7|55.37|53.97|55.37|53.97|54.99|53.59|177
1659198000000|2022-07-30 16:20:00|55.35|53.95|55.29|53.89|55.42|54.02|55.26|53.86|122
1659198300000|2022-07-30 16:25:00|55.3|53.9|55.37|53.97|55.38|53.98|55.26|53.86|123
1659198600000|2022-07-30 16:30:00|55.36|53.96|55.27|53.87|55.37|53.97|55.16|53.76|105
1659198900000|2022-07-30 16:35:00|55.28|53.88|55.21|53.81|55.3|53.9|55.2|53.8|81
1659199200000|2022-07-30 16:40:00|55.22|53.82|55.33|53.93|55.46|54.06|55.21|53.81|158
1659199500000|2022-07-30 16:45:00|55.32|53.92|55.4|54|55.46|54.06|55.31|53.91|119
1659199800000|2022-07-30 16:50:00|55.42|54.02|55.79|54.39|55.87|54.47|55.38|53.98|163
1659200100000|2022-07-30 16:55:00|55.78|54.38|55.68|54.28|55.92|54.52|55.65|54.25|268
1659200400000|2022-07-30 17:00:00|55.67|54.27|55.69|54.29|55.78|54.38|55.58|54.18|152
1659200700000|2022-07-30 17:05:00|55.68|54.28|55.58|54.18|55.76|54.36|55.58|54.18|102
1659201000000|2022-07-30 17:10:00|55.59|54.19|55.59|54.19|55.71|54.31|55.52|54.12|134
1659201300000|2022-07-30 17:15:00|55.61|54.21|55.65|54.25|55.69|54.29|55.52|54.12|137
1659201600000|2022-07-30 17:20:00|55.64|54.24|55.32|53.92|55.64|54.24|55.27|53.87|184
1659201900000|2022-07-30 17:25:00|55.33|53.93|55.29|53.89|55.36|53.96|55.26|53.86|99
1659202200000|2022-07-30 17:30:00|55.3|53.9|54.92|53.52|55.3|53.9|54.91|53.51|120
1659202500000|2022-07-30 17:35:00|54.93|53.53|54.77|53.37|54.95|53.55|54.76|53.36|183
1659202800000|2022-07-30 17:40:00|54.78|53.38|54.99|53.59|54.99|53.59|54.78|53.38|114
1659203100000|2022-07-30 17:45:00|54.98|53.58|55.09|53.69|55.17|53.77|54.98|53.58|158
1659203400000|2022-07-30 17:50:00|55.08|53.68|55.22|53.82|55.38|53.98|55.08|53.68|153
1659203700000|2022-07-30 17:55:00|55.23|53.83|55.3|53.9|55.37|53.97|55.22|53.82|117
1659204000000|2022-07-30 18:00:00|55.29|53.89|55.37|53.97|55.39|53.99|55.29|53.89|74
1659204300000|2022-07-30 18:05:00|55.36|53.96|55.43|54.03|55.51|54.11|55.35|53.95|77
1659204600000|2022-07-30 18:10:00|55.42|54.02|55.36|53.96|55.45|54.05|55.28|53.88|114
1659204900000|2022-07-30 18:15:00|55.37|53.97|55.22|53.82|55.43|54.03|55.13|53.73|183
1659205200000|2022-07-30 18:20:00|55.23|53.83|55.1|53.7|55.23|53.83|55.06|53.66|111
1659205500000|2022-07-30 18:25:00|55.11|53.71|55.23|53.83|55.23|53.83|55.06|53.66|81
1659205800000|2022-07-30 18:30:00|55.22|53.82|55.21|53.81|55.23|53.83|55.15|53.75|87
1659206100000|2022-07-30 18:35:00|55.2|53.8|55.05|53.65|55.2|53.8|55.03|53.63|65
1659206400000|2022-07-30 18:40:00|55.06|53.66|55.04|53.64|55.11|53.71|55.03|53.63|69
1659206700000|2022-07-30 18:45:00|55.05|53.65|55.07|53.67|55.1|53.7|55.03|53.63|53
1659207000000|2022-07-30 18:50:00|55.08|53.68|54.99|53.59|55.08|53.68|54.87|53.47|94
1659207300000|2022-07-30 18:55:00|55|53.6|55.04|53.64|55.13|53.73|55|53.6|79
1659207600000|2022-07-30 19:00:00|55.05|53.65|55.06|53.66|55.12|53.72|55.01|53.61|99
1659207900000|2022-07-30 19:05:00|55.05|53.65|54.75|53.35|55.05|53.65|54.65|53.25|183
1659208200000|2022-07-30 19:10:00|54.74|53.34|54.77|53.37|54.94|53.54|54.74|53.34|161
1659208500000|2022-07-30 19:15:00|54.78|53.38|54.92|53.52|54.95|53.55|54.78|53.38|96
1659208800000|2022-07-30 19:20:00|54.91|53.51|54.53|53.13|54.92|53.52|54.44|53.04|171
1659209100000|2022-07-30 19:25:00|54.52|53.12|54.63|53.23|54.66|53.26|54.21|52.81|224
1659209400000|2022-07-30 19:30:00|54.62|53.22|54.55|53.15|54.68|53.28|54.42|53.02|175
1659209700000|2022-07-30 19:35:00|54.56|53.16|54.52|53.12|54.59|53.19|54.46|53.06|189
1659210000000|2022-07-30 19:40:00|54.51|53.11|54.13|52.73|54.6|53.2|54.06|52.66|305
1659210300000|2022-07-30 19:45:00|54.14|52.74|53.86|52.46|54.24|52.84|53.84|52.44|439
1659210600000|2022-07-30 19:50:00|53.85|52.45|53.81|52.41|53.99|52.59|53.75|52.35|301
1659210900000|2022-07-30 19:55:00|53.8|52.4|53.84|52.44|53.92|52.52|53.72|52.32|281
1659211200000|2022-07-30 20:00:00|53.83|52.43|53.9|52.5|54.06|52.66|53.82|52.42|264
1659211500000|2022-07-30 20:05:00|53.91|52.51|53.68|52.28|53.96|52.56|53.63|52.23|270
1659211800000|2022-07-30 20:10:00|53.69|52.29|53.68|52.28|53.78|52.38|53.6|52.2|222
1659212100000|2022-07-30 20:15:00|53.67|52.27|53.75|52.35|53.83|52.43|53.55|52.15|193
1659212400000|2022-07-30 20:20:00|53.76|52.36|53.92|52.52|54.04|52.64|53.75|52.35|241
1659212700000|2022-07-30 20:25:00|53.91|52.51|53.89|52.49|53.92|52.52|53.73|52.33|183
1659213000000|2022-07-30 20:30:00|53.88|52.48|53.81|52.41|53.94|52.54|53.79|52.39|130
1659213300000|2022-07-30 20:35:00|53.82|52.42|53.98|52.58|53.99|52.59|53.67|52.27|142
1659213600000|2022-07-30 20:40:00|53.97|52.57|54.12|52.72|54.17|52.77|53.9|52.5|225
1659213900000|2022-07-30 20:45:00|54.13|52.73|54.01|52.61|54.13|52.73|53.8|52.4|232
1659214200000|2022-07-30 20:50:00|54|52.6|53.93|52.53|54.01|52.61|53.89|52.49|88
1659214500000|2022-07-30 20:55:00|53.92|52.52|53.96|52.56|54|52.6|53.91|52.51|113
1659214800000|2022-07-30 21:00:00|53.95|52.55|53.82|52.42|54|52.6|53.82|52.42|165
1659215100000|2022-07-30 21:05:00|53.81|52.41|53.72|52.32|53.89|52.49|53.48|52.08|259
1659215400000|2022-07-30 21:10:00|53.73|52.33|53.63|52.23|53.78|52.38|53.63|52.23|116
1659215700000|2022-07-30 21:15:00|53.61|52.21|53.52|52.12|53.62|52.22|53.52|52.12|98
1659216000000|2022-07-30 21:20:00|53.51|52.11|53.61|52.21|53.61|52.21|53.43|52.03|115
1659216300000|2022-07-30 21:25:00|53.62|52.22|53.56|52.16|53.65|52.25|53.55|52.15|66
1659216600000|2022-07-30 21:30:00|53.57|52.17|53.64|52.24|53.64|52.24|53.57|52.17|18
1659216900000|2022-07-30 21:35:00|53.63|52.23|53.68|52.28|53.68|52.28|53.63|52.23|24
1659217200000|2022-07-30 21:40:00|53.69|52.29|53.73|52.33|53.78|52.38|53.68|52.28|77
1659217500000|2022-07-30 21:45:00|53.72|52.32|53.68|52.28|53.83|52.43|53.67|52.27|70
1659217800000|2022-07-30 21:50:00|53.67|52.27|53.66|52.26|53.68|52.28|53.59|52.19|69
1659218100000|2022-07-30 21:55:00|53.65|52.25|53.48|52.08|53.66|52.26|53.37|51.97|118
1659218400000|2022-07-30 22:00:00|53.47|52.07|52.97|51.57|53.47|52.07|52.88|51.48|451
1659218700000|2022-07-30 22:05:00|52.96|51.56|53.06|51.66|53.2|51.8|52.95|51.55|338
1659219000000|2022-07-30 22:10:00|53.05|51.65|52.88|51.48|53.06|51.66|52.74|51.34|333
1659219300000|2022-07-30 22:15:00|52.87|51.47|53|51.6|53.1|51.7|52.81|51.41|287
1659219600000|2022-07-30 22:20:00|52.99|51.59|53.13|51.73|53.2|51.8|52.92|51.52|262
1659219900000|2022-07-30 22:25:00|53.14|51.74|53.25|51.85|53.31|51.91|53.09|51.69|259
1659220200000|2022-07-30 22:30:00|53.24|51.84|53.27|51.87|53.34|51.94|53.15|51.75|262
1659220500000|2022-07-30 22:35:00|53.28|51.88|53.27|51.87|53.32|51.92|53.21|51.81|136
1659220800000|2022-07-30 22:40:00|53.28|51.88|53.36|51.96|53.38|51.98|53.2|51.8|211
1659221100000|2022-07-30 22:45:00|53.37|51.97|53.32|51.92|53.41|52.01|53.29|51.89|144
1659221400000|2022-07-30 22:50:00|53.33|51.93|53.38|51.98|53.45|52.05|53.32|51.92|106
1659221700000|2022-07-30 22:55:00|53.39|51.99|53.35|51.95|53.42|52.02|53.33|51.93|144
1659222000000|2022-07-30 23:00:00|53.34|51.94|53.49|52.09|53.52|52.12|53.25|51.85|133
1659222300000|2022-07-30 23:05:00|53.48|52.08|53.41|52.01|53.5|52.1|53.37|51.97|95
1659222600000|2022-07-30 23:10:00|53.42|52.02|53.13|51.73|53.45|52.05|53.08|51.68|173
1659222900000|2022-07-30 23:15:00|53.12|51.72|52.88|51.48|53.12|51.72|52.88|51.48|136
1659223200000|2022-07-30 23:20:00|52.87|51.47|52.93|51.53|52.96|51.56|52.74|51.34|216
1659223500000|2022-07-30 23:25:00|52.92|51.52|52.79|51.39|52.92|51.52|52.73|51.33|136
1659223800000|2022-07-30 23:30:00|52.78|51.38|52.84|51.44|52.92|51.52|52.77|51.37|165
1659224100000|2022-07-30 23:35:00|52.83|51.43|53.13|51.73|53.16|51.76|52.78|51.38|196
1659224400000|2022-07-30 23:40:00|53.12|51.72|53.09|51.69|53.15|51.75|52.88|51.48|120
1659224700000|2022-07-30 23:45:00|53.08|51.68|53.16|51.76|53.25|51.85|53.04|51.64|150
1659225000000|2022-07-30 23:50:00|53.17|51.77|53.27|51.87|53.29|51.89|53.13|51.73|143
1659225300000|2022-07-30 23:55:00|53.26|51.86|53.31|51.91|53.31|51.91|53.15|51.75|139
1659225600000|2022-07-31 00:00:00|53.32|51.92|52.95|51.55|53.34|51.94|52.94|51.54|187
1659225900000|2022-07-31 00:05:00|52.96|51.56|53.35|51.95|53.44|52.04|52.96|51.56|239
1659226200000|2022-07-31 00:10:00|53.36|51.96|53.23|51.83|53.38|51.98|53.13|51.73|179
1659226500000|2022-07-31 00:15:00|53.22|51.82|53.4|52|53.46|52.06|53.19|51.79|169
1659226800000|2022-07-31 00:20:00|53.39|51.99|53.36|51.96|53.53|52.13|53.3|51.9|135
1659227100000|2022-07-31 00:25:00|53.35|51.95|53.44|52.04|53.51|52.11|53.34|51.94|129
1659227400000|2022-07-31 00:30:00|53.45|52.05|53.64|52.24|53.8|52.4|53.35|51.95|269
1659227700000|2022-07-31 00:35:00|53.63|52.23|53.44|52.04|53.63|52.23|53.38|51.98|164
1659228000000|2022-07-31 00:40:00|53.45|52.05|53.49|52.09|53.64|52.24|53.45|52.05|203
1659228300000|2022-07-31 00:45:00|53.48|52.08|53.48|52.08|53.55|52.15|53.45|52.05|72
1659228600000|2022-07-31 00:50:00|53.49|52.09|53.33|51.93|53.49|52.09|53.25|51.85|111
1659228900000|2022-07-31 00:55:00|53.34|51.94|53.54|52.14|53.59|52.19|53.33|51.93|151
1659229200000|2022-07-31 01:00:00|53.53|52.13|53.49|52.09|53.56|52.16|53.44|52.04|116
1659229500000|2022-07-31 01:05:00|53.48|52.08|53.42|52.02|53.51|52.11|53.38|51.98|143
1659229800000|2022-07-31 01:10:00|53.41|52.01|53.41|52.01|53.48|52.08|53.36|51.96|80
1659230100000|2022-07-31 01:15:00|53.4|52|53.4|52|53.42|52.02|53.35|51.95|81
1659230400000|2022-07-31 01:20:00|53.39|51.99|53.55|52.15|53.55|52.15|53.37|51.97|61
1659230700000|2022-07-31 01:25:00|53.54|52.14|53.58|52.18|53.68|52.28|53.54|52.14|104
1659231000000|2022-07-31 01:30:00|53.59|52.19|53.52|52.12|53.66|52.26|53.48|52.08|143
1659231300000|2022-07-31 01:35:00|53.53|52.13|53.62|52.22|53.64|52.24|53.32|51.92|147
1659231600000|2022-07-31 01:40:00|53.61|52.21|53.48|52.08|53.66|52.26|53.33|51.93|186
1659231900000|2022-07-31 01:45:00|53.49|52.09|53.68|52.28|53.74|52.34|53.45|52.05|167
1659232200000|2022-07-31 01:50:00|53.69|52.29|53.55|52.15|53.69|52.29|53.55|52.15|157
1659232500000|2022-07-31 01:55:00|53.56|52.16|53.66|52.26|53.73|52.33|53.56|52.16|148
1659232800000|2022-07-31 02:00:00|53.67|52.27|53.83|52.43|53.88|52.48|53.64|52.24|152
1659233100000|2022-07-31 02:05:00|53.82|52.42|53.94|52.54|54.02|52.62|53.82|52.42|189
1659233400000|2022-07-31 02:10:00|53.95|52.55|54.02|52.62|54.04|52.64|53.93|52.53|120
1659233700000|2022-07-31 02:15:00|54.01|52.61|54.04|52.64|54.12|52.72|53.99|52.59|105
1659234000000|2022-07-31 02:20:00|54.05|52.65|53.66|52.26|54.06|52.66|53.55|52.15|225
1659234300000|2022-07-31 02:25:00|53.65|52.25|53.66|52.26|53.71|52.31|53.61|52.21|88
1659234600000|2022-07-31 02:30:00|53.65|52.25|53.61|52.21|53.67|52.27|53.47|52.07|152
1659234900000|2022-07-31 02:35:00|53.6|52.2|53.7|52.3|53.7|52.3|53.55|52.15|100
1659235200000|2022-07-31 02:40:00|53.71|52.31|53.73|52.33|53.78|52.38|53.7|52.3|94
1659235500000|2022-07-31 02:45:00|53.72|52.32|53.76|52.36|53.81|52.41|53.64|52.24|77
1659235800000|2022-07-31 02:50:00|53.78|52.38|53.76|52.36|53.82|52.42|53.72|52.32|87
1659236100000|2022-07-31 02:55:00|53.75|52.35|53.8|52.4|53.82|52.42|53.69|52.29|68
1659236400000|2022-07-31 03:00:00|53.78|52.38|53.68|52.28|53.95|52.55|53.65|52.25|193
1659236700000|2022-07-31 03:05:00|53.67|52.27|53.77|52.37|53.83|52.43|53.56|52.16|185
1659237000000|2022-07-31 03:10:00|53.78|52.38|53.77|52.37|53.82|52.42|53.72|52.32|114
1659237300000|2022-07-31 03:15:00|53.76|52.36|53.61|52.21|53.81|52.41|53.53|52.13|174
1659237600000|2022-07-31 03:20:00|53.62|52.22|53.56|52.16|53.66|52.26|53.54|52.14|109
1659237900000|2022-07-31 03:25:00|53.55|52.15|53.56|52.16|53.59|52.19|53.5|52.1|85
1659238200000|2022-07-31 03:30:00|53.55|52.15|53.59|52.19|53.6|52.2|53.36|51.96|181
1659238500000|2022-07-31 03:35:00|53.58|52.18|53.54|52.14|53.65|52.25|53.52|52.12|130
1659238800000|2022-07-31 03:40:00|53.55|52.15|53.54|52.14|53.56|52.16|53.46|52.06|115
1659239100000|2022-07-31 03:45:00|53.53|52.13|53.56|52.16|53.57|52.17|53.44|52.04|91
1659239400000|2022-07-31 03:50:00|53.57|52.17|53.58|52.18|53.59|52.19|53.53|52.13|68
1659239700000|2022-07-31 03:55:00|53.59|52.19|53.51|52.11|53.6|52.2|53.49|52.09|108
1659240000000|2022-07-31 04:00:00|53.52|52.12|53.69|52.29|53.83|52.43|53.51|52.11|150
1659240300000|2022-07-31 04:05:00|53.7|52.3|53.82|52.42|53.82|52.42|53.68|52.28|128
1659240600000|2022-07-31 04:10:00|53.83|52.43|53.71|52.31|53.86|52.46|53.69|52.29|75
1659240900000|2022-07-31 04:15:00|53.73|52.33|53.88|52.48|53.92|52.52|53.7|52.3|157
1659241200000|2022-07-31 04:20:00|53.87|52.47|53.97|52.57|53.97|52.57|53.85|52.45|63
1659241500000|2022-07-31 04:25:00|53.96|52.56|54.08|52.68|54.11|52.71|53.92|52.52|106
1659241800000|2022-07-31 04:30:00|54.09|52.69|54.05|52.65|54.11|52.71|53.97|52.57|113
1659242100000|2022-07-31 04:35:00|54.04|52.64|53.93|52.53|54.04|52.64|53.93|52.53|124
1659242400000|2022-07-31 04:40:00|53.94|52.54|53.93|52.53|54.02|52.62|53.92|52.52|74
1659242700000|2022-07-31 04:45:00|53.94|52.54|53.96|52.56|53.97|52.57|53.88|52.48|101
1659243000000|2022-07-31 04:50:00|53.97|52.57|54|52.6|54.01|52.61|53.96|52.56|43
1659243300000|2022-07-31 04:55:00|54.01|52.61|54|52.6|54.07|52.67|53.97|52.57|117
1659243600000|2022-07-31 05:00:00|54.01|52.61|54|52.6|54.01|52.61|53.93|52.53|77
1659243900000|2022-07-31 05:05:00|54.01|52.61|53.97|52.57|54.06|52.66|53.85|52.45|111
1659244200000|2022-07-31 05:10:00|53.96|52.56|53.91|52.51|54.03|52.63|53.9|52.5|91
1659244500000|2022-07-31 05:15:00|53.92|52.52|53.96|52.56|54.06|52.66|53.9|52.5|99
1659244800000|2022-07-31 05:20:00|53.95|52.55|53.66|52.26|53.95|52.55|53.66|52.26|111
1659245100000|2022-07-31 05:25:00|53.67|52.27|53.59|52.19|53.71|52.31|53.59|52.19|68
1659245400000|2022-07-31 05:30:00|53.6|52.2|53.75|52.35|53.8|52.4|53.59|52.19|90
1659245700000|2022-07-31 05:35:00|53.74|52.34|53.68|52.28|53.77|52.37|53.68|52.28|37
1659246000000|2022-07-31 05:40:00|53.69|52.29|53.88|52.48|53.88|52.48|53.68|52.28|85
1659246300000|2022-07-31 05:45:00|53.87|52.47|53.78|52.38|53.87|52.47|53.71|52.31|125
1659246600000|2022-07-31 05:50:00|53.77|52.37|53.66|52.26|53.78|52.38|53.65|52.25|67
1659246900000|2022-07-31 05:55:00|53.65|52.25|53.57|52.17|53.65|52.25|53.55|52.15|114
1659247200000|2022-07-31 06:00:00|53.58|52.18|53.7|52.3|53.78|52.38|53.57|52.17|81
1659247500000|2022-07-31 06:05:00|53.69|52.29|53.7|52.3|53.7|52.3|53.61|52.21|40
1659247800000|2022-07-31 06:10:00|53.69|52.29|53.78|52.38|53.81|52.41|53.63|52.23|84
1659248100000|2022-07-31 06:15:00|53.77|52.37|53.74|52.34|53.85|52.45|53.73|52.33|103
1659248400000|2022-07-31 06:20:00|53.75|52.35|53.72|52.32|53.77|52.37|53.64|52.24|102
1659248700000|2022-07-31 06:25:00|53.71|52.31|53.73|52.33|53.77|52.37|53.71|52.31|43
1659249000000|2022-07-31 06:30:00|53.74|52.34|53.79|52.39|53.81|52.41|53.73|52.33|36
1659249300000|2022-07-31 06:35:00|53.8|52.4|53.79|52.39|53.84|52.44|53.78|52.38|56
1659249600000|2022-07-31 06:40:00|53.8|52.4|53.75|52.35|53.83|52.43|53.74|52.34|29
1659249900000|2022-07-31 06:45:00|53.76|52.36|53.84|52.44|53.84|52.44|53.75|52.35|35
1659250200000|2022-07-31 06:50:00|53.85|52.45|53.85|52.45|53.87|52.47|53.79|52.39|50
1659250500000|2022-07-31 06:55:00|53.86|52.46|53.88|52.48|53.91|52.51|53.82|52.42|53
1659250800000|2022-07-31 07:00:00|53.89|52.49|54|52.6|54|52.6|53.86|52.46|52
1659251100000|2022-07-31 07:05:00|54.01|52.61|53.81|52.41|54.06|52.66|53.8|52.4|67
1659251400000|2022-07-31 07:10:00|53.79|52.39|54.07|52.67|54.07|52.67|53.77|52.37|139
1659251700000|2022-07-31 07:15:00|54.06|52.66|54.02|52.62|54.23|52.83|53.97|52.57|156
1659252000000|2022-07-31 07:20:00|54.01|52.61|54.06|52.66|54.14|52.74|54|52.6|122
1659252300000|2022-07-31 07:25:00|54.05|52.65|53.97|52.57|54.05|52.65|53.97|52.57|84
1659252600000|2022-07-31 07:30:00|53.96|52.56|53.81|52.41|53.96|52.56|53.76|52.36|107
1659252900000|2022-07-31 07:35:00|53.82|52.42|53.75|52.35|53.87|52.47|53.74|52.34|69
1659253200000|2022-07-31 07:40:00|53.76|52.36|53.69|52.29|53.77|52.37|53.67|52.27|98
1659253500000|2022-07-31 07:45:00|53.68|52.28|53.65|52.25|53.7|52.3|53.6|52.2|125
1659253800000|2022-07-31 07:50:00|53.64|52.24|53.65|52.25|53.74|52.34|53.64|52.24|50
1659254100000|2022-07-31 07:55:00|53.67|52.27|53.54|52.14|53.7|52.3|53.54|52.14|41
1659254400000|2022-07-31 08:00:00|53.55|52.15|53.6|52.2|53.61|52.21|53.45|52.05|116
1659254700000|2022-07-31 08:05:00|53.61|52.21|53.71|52.31|53.76|52.36|53.6|52.2|72
1659255000000|2022-07-31 08:10:00|53.72|52.32|53.27|51.87|53.73|52.33|53.22|51.82|146
1659255300000|2022-07-31 08:15:00|53.28|51.88|53.23|51.83|53.32|51.92|53.19|51.79|140
1659255600000|2022-07-31 08:20:00|53.24|51.84|53.26|51.86|53.27|51.87|53.2|51.8|71
1659255900000|2022-07-31 08:25:00|53.25|51.85|53.32|51.92|53.35|51.95|53.24|51.84|76
1659256200000|2022-07-31 08:30:00|53.31|51.91|53.22|51.82|53.32|51.92|53.2|51.8|99
1659256500000|2022-07-31 08:35:00|53.21|51.81|53.07|51.67|53.24|51.84|52.97|51.57|106
1659256800000|2022-07-31 08:40:00|53.08|51.68|53.18|51.78|53.18|51.78|52.99|51.59|70
1659257100000|2022-07-31 08:45:00|53.17|51.77|52.98|51.58|53.17|51.77|52.95|51.55|93
1659257400000|2022-07-31 08:50:00|52.97|51.57|52.93|51.53|53.03|51.63|52.77|51.37|141
1659257700000|2022-07-31 08:55:00|52.94|51.54|52.9|51.5|52.97|51.57|52.85|51.45|82
1659258000000|2022-07-31 09:00:00|52.91|51.51|53|51.6|53.02|51.62|52.8|51.4|124
1659258300000|2022-07-31 09:05:00|52.99|51.59|53.04|51.64|53.04|51.64|52.95|51.55|64
1659258600000|2022-07-31 09:10:00|53.03|51.63|53.05|51.65|53.11|51.71|53|51.6|50
1659258900000|2022-07-31 09:15:00|53.04|51.64|53.25|51.85|53.29|51.89|53.04|51.64|103
1659259200000|2022-07-31 09:20:00|53.26|51.86|53.23|51.83|53.26|51.86|53.16|51.76|56
1659259500000|2022-07-31 09:25:00|53.22|51.82|53.19|51.79|53.23|51.83|53.17|51.77|43
1659259800000|2022-07-31 09:30:00|53.2|51.8|53.31|51.91|53.32|51.92|53.17|51.77|47
1659260100000|2022-07-31 09:35:00|53.32|51.92|53.35|51.95|53.37|51.97|53.3|51.9|48
1659260400000|2022-07-31 09:40:00|53.34|51.94|53.34|51.94|53.35|51.95|53.32|51.92|27
1659260700000|2022-07-31 09:45:00|53.35|51.95|53.37|51.97|53.42|52.02|53.32|51.92|37
1659261000000|2022-07-31 09:50:00|53.38|51.98|53.41|52.01|53.41|52.01|53.35|51.95|37
1659261300000|2022-07-31 09:55:00|53.42|52.02|53.46|52.06|53.47|52.07|53.41|52.01|31
1659261600000|2022-07-31 10:00:00|53.45|52.05|53.38|51.98|53.45|52.05|53.38|51.98|52
1659261900000|2022-07-31 10:05:00|53.39|51.99|53.46|52.06|53.47|52.07|53.28|51.88|86
1659262200000|2022-07-31 10:10:00|53.47|52.07|53.58|52.18|53.6|52.2|53.47|52.07|33
1659262500000|2022-07-31 10:15:00|53.6|52.2|53.65|52.25|53.66|52.26|53.56|52.16|63
1659262800000|2022-07-31 10:20:00|53.66|52.26|53.73|52.33|53.76|52.36|53.62|52.22|68
1659263100000|2022-07-31 10:25:00|53.74|52.34|53.77|52.37|53.8|52.4|53.69|52.29|56
1659263400000|2022-07-31 10:30:00|53.76|52.36|53.61|52.21|53.79|52.39|53.6|52.2|115
1659263700000|2022-07-31 10:35:00|53.6|52.2|53.81|52.41|53.82|52.42|53.6|52.2|99
1659264000000|2022-07-31 10:40:00|53.8|52.4|53.82|52.42|53.85|52.45|53.78|52.38|81
1659264300000|2022-07-31 10:45:00|53.81|52.41|53.79|52.39|53.82|52.42|53.76|52.36|79
1659264600000|2022-07-31 10:50:00|53.78|52.38|53.59|52.19|53.81|52.41|53.51|52.11|124
1659264900000|2022-07-31 10:55:00|53.58|52.18|53.97|52.57|54.04|52.64|53.58|52.18|204
1659265200000|2022-07-31 11:00:00|53.98|52.58|53.88|52.48|54.02|52.62|53.79|52.39|264
1659265500000|2022-07-31 11:05:00|53.87|52.47|53.78|52.38|53.87|52.47|53.7|52.3|112
1659265800000|2022-07-31 11:10:00|53.79|52.39|53.87|52.47|54|52.6|53.79|52.39|207
1659266100000|2022-07-31 11:15:00|53.88|52.48|53.9|52.5|53.93|52.53|53.82|52.42|94
1659266400000|2022-07-31 11:20:00|53.91|52.51|53.83|52.43|53.91|52.51|53.83|52.43|51
1659266700000|2022-07-31 11:25:00|53.82|52.42|53.62|52.22|53.82|52.42|53.61|52.21|112
1659267000000|2022-07-31 11:30:00|53.63|52.23|53.64|52.24|53.66|52.26|53.61|52.21|66
1659267300000|2022-07-31 11:35:00|53.65|52.25|53.64|52.24|53.65|52.25|53.59|52.19|44
1659267600000|2022-07-31 11:40:00|53.63|52.23|53.71|52.31|53.72|52.32|53.55|52.15|68
1659267900000|2022-07-31 11:45:00|53.73|52.33|53.68|52.28|53.79|52.39|53.64|52.24|99
1659268200000|2022-07-31 11:50:00|53.67|52.27|53.68|52.28|53.73|52.33|53.59|52.19|93
1659268500000|2022-07-31 11:55:00|53.69|52.29|53.82|52.42|53.9|52.5|53.69|52.29|112
1659268800000|2022-07-31 12:00:00|53.83|52.43|53.66|52.26|53.87|52.47|53.62|52.22|111
1659269100000|2022-07-31 12:05:00|53.67|52.27|53.53|52.13|53.71|52.31|53.53|52.13|129
1659269400000|2022-07-31 12:10:00|53.54|52.14|53.71|52.31|53.71|52.31|53.54|52.14|73
1659269700000|2022-07-31 12:15:00|53.7|52.3|53.56|52.16|53.74|52.34|53.51|52.11|107
1659270000000|2022-07-31 12:20:00|53.57|52.17|53.56|52.16|53.66|52.26|53.52|52.12|77
1659270300000|2022-07-31 12:25:00|53.55|52.15|53.51|52.11|53.56|52.16|53.45|52.05|71
1659270600000|2022-07-31 12:30:00|53.5|52.1|53.49|52.09|53.52|52.12|53.46|52.06|59
1659270900000|2022-07-31 12:35:00|53.48|52.08|53.51|52.11|53.61|52.21|53.48|52.08|51
1659271200000|2022-07-31 12:40:00|53.52|52.12|53.55|52.15|53.64|52.24|53.51|52.11|85
1659271500000|2022-07-31 12:45:00|53.54|52.14|53.77|52.37|53.77|52.37|53.49|52.09|102
1659271800000|2022-07-31 12:50:00|53.78|52.38|53.99|52.59|54.06|52.66|53.77|52.37|182
1659272100000|2022-07-31 12:55:00|53.98|52.58|53.88|52.48|53.99|52.59|53.82|52.42|103
1659272400000|2022-07-31 13:00:00|53.89|52.49|53.83|52.43|53.95|52.55|53.79|52.39|78
1659272700000|2022-07-31 13:05:00|53.82|52.42|53.88|52.48|53.92|52.52|53.82|52.42|90
1659273000000|2022-07-31 13:10:00|53.87|52.47|53.76|52.36|53.96|52.56|53.75|52.35|100
1659273300000|2022-07-31 13:15:00|53.75|52.35|53.69|52.29|53.77|52.37|53.69|52.29|129
1659273600000|2022-07-31 13:20:00|53.7|52.3|53.4|52|53.71|52.31|53.36|51.96|179
1659273900000|2022-07-31 13:25:00|53.39|51.99|53.6|52.2|53.73|52.33|53.38|51.98|107
1659274200000|2022-07-31 13:30:00|53.59|52.19|53.69|52.29|53.7|52.3|53.53|52.13|96
1659274500000|2022-07-31 13:35:00|53.7|52.3|53.64|52.24|53.73|52.33|53.63|52.23|75
1659274800000|2022-07-31 13:40:00|53.65|52.25|53.8|52.4|53.8|52.4|53.5|52.1|114
1659275100000|2022-07-31 13:45:00|53.79|52.39|53.72|52.32|53.79|52.39|53.64|52.24|73
1659275400000|2022-07-31 13:50:00|53.73|52.33|53.71|52.31|53.78|52.38|53.65|52.25|117
1659275700000|2022-07-31 13:55:00|53.72|52.32|53.66|52.26|53.78|52.38|53.66|52.26|70
1659276000000|2022-07-31 14:00:00|53.65|52.25|53.55|52.15|53.75|52.35|53.53|52.13|164
1659276300000|2022-07-31 14:05:00|53.54|52.14|53.63|52.23|53.67|52.27|53.5|52.1|121
1659276600000|2022-07-31 14:10:00|53.64|52.24|53.58|52.18|53.67|52.27|53.54|52.14|94
1659276900000|2022-07-31 14:15:00|53.57|52.17|53.77|52.37|53.78|52.38|53.55|52.15|61
1659277200000|2022-07-31 14:20:00|53.78|52.38|53.67|52.27|53.83|52.43|53.66|52.26|133
1659277500000|2022-07-31 14:25:00|53.68|52.28|53.81|52.41|53.82|52.42|53.6|52.2|94
1659277800000|2022-07-31 14:30:00|53.82|52.42|53.83|52.43|53.9|52.5|53.79|52.39|92
1659278100000|2022-07-31 14:35:00|53.82|52.42|53.82|52.42|53.87|52.47|53.78|52.38|85
1659278400000|2022-07-31 14:40:00|53.81|52.41|53.24|51.84|53.82|52.42|53.14|51.74|212
1659278700000|2022-07-31 14:45:00|53.23|51.83|53.46|52.06|53.56|52.16|53.16|51.76|280
1659279000000|2022-07-31 14:50:00|53.45|52.05|53.39|51.99|53.5|52.1|53.35|51.95|121
1659279300000|2022-07-31 14:55:00|53.4|52|53.48|52.08|53.5|52.1|53.32|51.92|109
1659279600000|2022-07-31 15:00:00|53.49|52.09|53.58|52.18|53.64|52.24|53.48|52.08|156
1659279900000|2022-07-31 15:05:00|53.57|52.17|53.58|52.18|53.62|52.22|53.54|52.14|119
1659280200000|2022-07-31 15:10:00|53.57|52.17|53.37|51.97|53.58|52.18|53.33|51.93|88
1659280500000|2022-07-31 15:15:00|53.38|51.98|53.52|52.12|53.52|52.12|53.3|51.9|136
1659280800000|2022-07-31 15:20:00|53.53|52.13|53.65|52.25|53.69|52.29|53.53|52.13|106
1659281100000|2022-07-31 15:25:00|53.64|52.24|53.6|52.2|53.64|52.24|53.57|52.17|90
1659281400000|2022-07-31 15:30:00|53.61|52.21|53.76|52.36|53.78|52.38|53.6|52.2|86
1659281700000|2022-07-31 15:35:00|53.77|52.37|53.79|52.39|53.81|52.41|53.74|52.34|60
1659282000000|2022-07-31 15:40:00|53.78|52.38|53.7|52.3|53.79|52.39|53.61|52.21|95
1659282300000|2022-07-31 15:45:00|53.69|52.29|53.7|52.3|53.76|52.36|53.66|52.26|79
1659282600000|2022-07-31 15:50:00|53.71|52.31|53.76|52.36|53.85|52.45|53.71|52.31|81
1659282900000|2022-07-31 15:55:00|53.77|52.37|53.75|52.35|53.81|52.41|53.67|52.27|74
1659283200000|2022-07-31 16:00:00|53.76|52.36|53.74|52.34|53.85|52.45|53.74|52.34|100
1659283500000|2022-07-31 16:05:00|53.73|52.33|53.83|52.43|53.86|52.46|53.6|52.2|118
1659283800000|2022-07-31 16:10:00|53.82|52.42|53.8|52.4|53.83|52.43|53.75|52.35|62
1659284100000|2022-07-31 16:15:00|53.81|52.41|53.59|52.19|53.89|52.49|53.47|52.07|184
1659284400000|2022-07-31 16:20:00|53.6|52.2|53.87|52.47|53.94|52.54|53.58|52.18|168
1659284700000|2022-07-31 16:25:00|53.88|52.48|53.85|52.45|53.9|52.5|53.77|52.37|182
1659285000000|2022-07-31 16:30:00|53.87|52.47|53.93|52.53|53.97|52.57|53.81|52.41|117
1659285300000|2022-07-31 16:35:00|53.94|52.54|54.01|52.61|54.15|52.75|53.93|52.53|196
1659285600000|2022-07-31 16:40:00|54.02|52.62|54.04|52.64|54.05|52.65|53.97|52.57|87
1659285900000|2022-07-31 16:45:00|54.05|52.65|53.97|52.57|54.09|52.69|53.86|52.46|161
1659286200000|2022-07-31 16:50:00|53.96|52.56|53.84|52.44|53.99|52.59|53.84|52.44|82
1659286500000|2022-07-31 16:55:00|53.85|52.45|54.09|52.69|54.09|52.69|53.84|52.44|118
1659286800000|2022-07-31 17:00:00|54.1|52.7|54.07|52.67|54.17|52.77|54|52.6|94
1659287100000|2022-07-31 17:05:00|54.08|52.68|54.26|52.86|54.28|52.88|54.08|52.68|111
1659287400000|2022-07-31 17:10:00|54.27|52.87|54.44|53.04|54.46|53.06|54.27|52.87|140
1659287700000|2022-07-31 17:15:00|54.45|53.05|54.3|52.9|54.47|53.07|54.3|52.9|92
1659288000000|2022-07-31 17:20:00|54.29|52.89|54.23|52.83|54.33|52.93|54.2|52.8|84
1659288300000|2022-07-31 17:25:00|54.24|52.84|54.21|52.81|54.28|52.88|54.19|52.79|85
1659288600000|2022-07-31 17:30:00|54.22|52.82|54.37|52.97|54.39|52.99|54.14|52.74|140
1659288900000|2022-07-31 17:35:00|54.36|52.96|54.13|52.73|54.36|52.96|54.11|52.71|132
1659289200000|2022-07-31 17:40:00|54.12|52.72|54.28|52.88|54.32|52.92|54.07|52.67|134
1659289500000|2022-07-31 17:45:00|54.27|52.87|54.16|52.76|54.31|52.91|54.15|52.75|101
1659289800000|2022-07-31 17:50:00|54.15|52.75|54.16|52.76|54.21|52.81|54.13|52.73|64
1659290100000|2022-07-31 17:55:00|54.17|52.77|54.28|52.88|54.35|52.95|54.16|52.76|118
1659290400000|2022-07-31 18:00:00|54.29|52.89|54.41|53.01|54.44|53.04|54.29|52.89|118
1659290700000|2022-07-31 18:05:00|54.4|53|54.86|53.46|54.97|53.57|54.4|53|339
1659291000000|2022-07-31 18:10:00|54.85|53.45|54.91|53.51|55.12|53.72|54.82|53.42|448
1659291300000|2022-07-31 18:15:00|54.92|53.52|54.8|53.4|55.03|53.63|54.73|53.33|420
1659291600000|2022-07-31 18:20:00|54.81|53.41|54.89|53.49|54.99|53.59|54.79|53.39|275
1659291900000|2022-07-31 18:25:00|54.9|53.5|53.94|52.54|54.94|53.54|53.92|52.52|337
1659292200000|2022-07-31 18:30:00|53.93|52.53|53.29|51.89|54.17|52.77|53.22|51.82|540
1659292500000|2022-07-31 18:35:00|53.28|51.88|53.38|51.98|53.48|52.08|53.04|51.64|473
1659292800000|2022-07-31 18:40:00|53.39|51.99|53.62|52.22|53.63|52.23|53.2|51.8|427
1659293100000|2022-07-31 18:45:00|53.66|52.26|53.5|52.1|53.73|52.33|53.47|52.07|270
1659293400000|2022-07-31 18:50:00|53.49|52.09|53.77|52.37|53.77|52.37|53.41|52.01|214
1659293700000|2022-07-31 18:55:00|53.78|52.38|53.87|52.47|53.95|52.55|53.62|52.22|269
1659294000000|2022-07-31 19:00:00|53.86|52.46|54.26|52.86|54.26|52.86|53.78|52.38|311
1659294300000|2022-07-31 19:05:00|54.27|52.87|54.55|53.15|54.75|53.35|54.27|52.87|407
1659294600000|2022-07-31 19:10:00|54.54|53.14|54.34|52.94|54.55|53.15|54.29|52.89|245
1659294900000|2022-07-31 19:15:00|54.35|52.95|54.37|52.97|54.53|53.13|54.25|52.85|224
1659295200000|2022-07-31 19:20:00|54.38|52.98|54.41|53.01|54.45|53.05|54.33|52.93|151
1659295500000|2022-07-31 19:25:00|54.42|53.02|54.25|52.85|54.42|53.02|54.18|52.78|190
1659295800000|2022-07-31 19:30:00|54.26|52.86|54.24|52.84|54.3|52.9|54.21|52.81|136
1659296100000|2022-07-31 19:35:00|54.25|52.85|54.53|53.13|54.57|53.17|54.2|52.8|163
1659296400000|2022-07-31 19:40:00|54.54|53.14|54.28|52.88|54.54|53.14|54.24|52.84|154
1659296700000|2022-07-31 19:45:00|54.27|52.87|54.22|52.82|54.34|52.94|54.21|52.81|71
1659297000000|2022-07-31 19:50:00|54.21|52.81|54.11|52.71|54.26|52.86|54.1|52.7|80
1659297300000|2022-07-31 19:55:00|54.12|52.72|54.01|52.61|54.21|52.81|53.94|52.54|121
1659297600000|2022-07-31 20:00:00|53.99|52.59|54.09|52.69|54.21|52.81|53.98|52.58|166
1659297900000|2022-07-31 20:05:00|54.1|52.7|53.99|52.59|54.13|52.73|53.95|52.55|124
1659298200000|2022-07-31 20:10:00|54|52.6|54.06|52.66|54.08|52.68|54|52.6|49
1659298500000|2022-07-31 20:15:00|54.05|52.65|54.04|52.64|54.1|52.7|54.01|52.61|101
1659298800000|2022-07-31 20:20:00|54.03|52.63|53.91|52.51|54.04|52.64|53.81|52.41|167
1659299100000|2022-07-31 20:25:00|53.9|52.5|53.9|52.5|53.97|52.57|53.88|52.48|109
1659299400000|2022-07-31 20:30:00|53.89|52.49|53.83|52.43|53.91|52.51|53.81|52.41|127
1659299700000|2022-07-31 20:35:00|53.82|52.42|53.79|52.39|53.84|52.44|53.76|52.36|120
1659300000000|2022-07-31 20:40:00|53.8|52.4|53.91|52.51|53.93|52.53|53.74|52.34|72
1659300300000|2022-07-31 20:45:00|53.9|52.5|53.9|52.5|53.99|52.59|53.86|52.46|124
1659300600000|2022-07-31 20:50:00|53.89|52.49|54.02|52.62|54.04|52.64|53.87|52.47|114
1659300900000|2022-07-31 20:55:00|54.03|52.63|53.96|52.56|54.04|52.64|53.94|52.54|96
1659301200000|2022-07-31 21:00:00|53.97|52.57|53.9|52.5|54.01|52.61|53.88|52.48|138
1659301500000|2022-07-31 21:05:00|53.91|52.51|53.94|52.54|54.03|52.63|53.78|52.38|203
1659301800000|2022-07-31 21:10:00|53.93|52.53|54.04|52.64|54.05|52.65|53.92|52.52|114
1659302100000|2022-07-31 21:15:00|54.05|52.65|54.05|52.65|54.1|52.7|54.04|52.64|112
1659302400000|2022-07-31 21:20:00|54.03|52.63|53.99|52.59|54.03|52.63|53.94|52.54|94
1659302700000|2022-07-31 21:25:00|54|52.6|53.92|52.52|54|52.6|53.91|52.51|122
1659303000000|2022-07-31 21:30:00|53.91|52.51|53.89|52.49|53.92|52.52|53.88|52.48|123
1659303300000|2022-07-31 21:35:00|53.9|52.5|53.62|52.22|53.9|52.5|53.56|52.16|158
1659303600000|2022-07-31 21:40:00|53.61|52.21|53.47|52.07|53.62|52.22|53.37|51.97|174
1659303900000|2022-07-31 21:45:00|53.46|52.06|53.39|51.99|53.47|52.07|53.36|51.96|132
1659304200000|2022-07-31 21:50:00|53.4|52|53.32|51.92|53.44|52.04|53.28|51.88|180
1659304500000|2022-07-31 21:55:00|53.31|51.91|53.41|52.01|53.45|52.05|53.31|51.91|105
1659304800000|2022-07-31 22:00:00|53.42|52.02|53.25|51.85|53.42|52.02|53.16|51.76|262
1659305100000|2022-07-31 22:05:00|53.24|51.84|53.26|51.86|53.27|51.87|53.2|51.8|175
1659305400000|2022-07-31 22:10:00|53.29|51.89|53.14|51.74|53.31|51.91|53.12|51.72|231
1659305700000|2022-07-31 22:15:00|53.15|51.75|53.17|51.77|53.23|51.83|53.11|51.71|208
1659306000000|2022-07-31 22:20:00|53.15|51.75|53.08|51.68|53.17|51.77|52.97|51.57|251
1659306300000|2022-07-31 22:25:00|53.09|51.69|52.92|51.52|53.1|51.7|52.81|51.41|307
1659306600000|2022-07-31 22:30:00|52.91|51.51|52.72|51.32|52.94|51.54|52.69|51.29|359
1659306900000|2022-07-31 22:35:00|52.71|51.31|52.42|51.02|52.73|51.33|52.36|50.96|365
1659307200000|2022-07-31 22:40:00|52.41|51.01|52.48|51.08|52.57|51.17|52.35|50.95|397
1659307500000|2022-07-31 22:45:00|52.49|51.09|52.32|50.92|52.49|51.09|52.31|50.91|194
1659307800000|2022-07-31 22:50:00|52.31|50.91|52.46|51.06|52.56|51.16|52.31|50.91|258
1659308100000|2022-07-31 22:55:00|52.45|51.05|52.58|51.18|52.61|51.21|52.38|50.98|252
1659308400000|2022-07-31 23:00:00|52.59|51.19|52.53|51.13|52.59|51.19|52.45|51.05|218
1659308700000|2022-07-31 23:05:00|52.52|51.12|52.05|50.65|52.53|51.13|52|50.6|337
1659309000000|2022-07-31 23:10:00|52.06|50.66|52.13|50.73|52.23|50.83|52.05|50.65|182
1659309300000|2022-07-31 23:15:00|52.12|50.72|52.25|50.85|52.35|50.95|52.12|50.72|289
1659309600000|2022-07-31 23:20:00|52.26|50.86|52.3|50.9|52.37|50.97|52.21|50.81|179
1659309900000|2022-07-31 23:25:00|52.29|50.89|52.2|50.8|52.29|50.89|52.17|50.77|84
1659310200000|2022-07-31 23:30:00|52.19|50.79|52.33|50.93|52.34|50.94|52.18|50.78|126
1659310500000|2022-07-31 23:35:00|52.34|50.94|52.52|51.12|52.52|51.12|52.31|50.91|253
1659310800000|2022-07-31 23:40:00|52.51|51.11|52.57|51.17|52.74|51.34|52.49|51.09|259
1659311100000|2022-07-31 23:45:00|52.56|51.16|52.49|51.09|52.57|51.17|52.31|50.91|272
1659311400000|2022-07-31 23:50:00|52.48|51.08|52.37|50.97|52.48|51.08|52.2|50.8|261
1659311700000|2022-07-31 23:55:00|52.36|50.96|52.31|50.91|52.47|51.07|52.31|50.91|177
1659312000000|2022-08-01 00:00:00|52.3|50.9|52.28|50.88|52.46|51.06|52.13|50.73|347
1659312300000|2022-08-01 00:05:00|52.29|50.89|52.32|50.92|52.37|50.97|52.19|50.79|262
1659312600000|2022-08-01 00:10:00|52.33|50.93|52.37|50.97|52.45|51.36|52.03|50.88|187
1659312900000|2022-08-01 00:15:00|52.38|50.98|52.42|51.02|52.57|51.17|52.32|50.92|328
1659313200000|2022-08-01 00:20:00|52.43|51.03|52.53|51.13|52.54|51.14|52.35|50.95|202
1659313500000|2022-08-01 00:25:00|52.52|51.12|52.68|51.28|52.69|51.29|52.49|51.09|137
1659313800000|2022-08-01 00:30:00|52.67|51.27|52.62|51.22|52.82|51.42|52.58|51.18|184
1659314100000|2022-08-01 00:35:00|52.63|51.23|52.84|51.44|52.86|51.46|52.61|51.21|166
1659314400000|2022-08-01 00:40:00|52.82|51.42|52.87|51.47|52.93|51.53|52.8|51.4|187
1659314700000|2022-08-01 00:45:00|52.88|51.48|52.84|51.44|52.93|51.53|52.83|51.43|165
1659315000000|2022-08-01 00:50:00|52.85|51.45|52.91|51.51|52.93|51.53|52.83|51.43|144
1659315300000|2022-08-01 00:55:00|52.92|51.52|52.94|51.54|52.99|51.59|52.86|51.46|146
1659315600000|2022-08-01 01:00:00|52.93|51.53|52.91|51.51|52.97|51.57|52.8|51.4|183
1659315900000|2022-08-01 01:05:00|52.9|51.5|52.91|51.51|52.94|51.54|52.76|51.36|169
1659316200000|2022-08-01 01:10:00|52.9|51.5|53.09|51.69|53.15|51.75|52.88|51.48|285
1659316500000|2022-08-01 01:15:00|53.1|51.7|53.16|51.76|53.16|51.76|53|51.6|232
1659316800000|2022-08-01 01:20:00|53.17|51.77|53.19|51.79|53.19|51.79|53.11|51.71|140
1659317100000|2022-08-01 01:25:00|53.18|51.78|53.27|51.87|53.33|51.93|53.17|51.77|172
1659317400000|2022-08-01 01:30:00|53.28|51.88|53.12|51.72|53.28|51.88|53.12|51.72|152
1659317700000|2022-08-01 01:35:00|53.14|51.74|53.23|51.83|53.24|51.84|53.12|51.72|125
1659318000000|2022-08-01 01:40:00|53.24|51.84|53.17|51.77|53.24|51.84|53.1|51.7|145
1659318300000|2022-08-01 01:45:00|53.18|51.78|53.11|51.71|53.2|51.8|53.09|51.69|116
1659318600000|2022-08-01 01:50:00|53.12|51.72|53.06|51.66|53.18|51.78|53.06|51.66|149
1659318900000|2022-08-01 01:55:00|53.07|51.67|53.11|51.71|53.15|51.75|53.03|51.63|150
1659319200000|2022-08-01 02:00:00|53.1|51.7|53.23|51.83|53.27|51.87|52.96|51.56|289
1659319500000|2022-08-01 02:05:00|53.24|51.84|53|51.6|53.27|51.87|52.98|51.58|290
1659319800000|2022-08-01 02:10:00|53.01|51.61|53.12|51.72|53.13|51.73|52.96|51.56|196
1659320100000|2022-08-01 02:15:00|53.11|51.71|53.04|51.64|53.17|51.77|53.02|51.62|178
1659320400000|2022-08-01 02:20:00|53.06|51.66|53|51.6|53.06|51.66|52.98|51.58|86
1659320700000|2022-08-01 02:25:00|53.01|51.61|53.06|51.66|53.07|51.67|52.95|51.55|212
1659321000000|2022-08-01 02:30:00|53.07|51.67|52.99|51.59|53.09|51.69|52.99|51.59|151
1659321300000|2022-08-01 02:35:00|52.98|51.58|52.88|51.48|53.02|51.62|52.86|51.46|225
1659321600000|2022-08-01 02:40:00|52.87|51.47|52.86|51.46|52.92|51.52|52.84|51.44|223
1659321900000|2022-08-01 02:45:00|52.87|51.47|52.84|51.44|52.92|51.52|52.84|51.44|125
1659322200000|2022-08-01 02:50:00|52.83|51.43|52.97|51.57|52.99|51.59|52.83|51.43|97
1659322500000|2022-08-01 02:55:00|52.96|51.56|52.99|51.59|53.02|51.62|52.93|51.53|174
1659322800000|2022-08-01 03:00:00|52.98|51.58|52.95|51.55|53.05|51.65|52.95|51.55|115
1659323100000|2022-08-01 03:05:00|52.94|51.54|52.91|51.51|53.08|51.68|52.91|51.51|143
1659323400000|2022-08-01 03:10:00|52.9|51.5|52.87|51.47|52.92|51.52|52.83|51.43|153
1659323700000|2022-08-01 03:15:00|52.86|51.46|52.65|51.25|52.88|51.48|52.63|51.23|198
1659324000000|2022-08-01 03:20:00|52.66|51.26|52.71|51.31|52.73|51.33|52.63|51.23|157
1659324300000|2022-08-01 03:25:00|52.7|51.3|52.66|51.26|52.71|51.31|52.61|51.21|160
1659324600000|2022-08-01 03:30:00|52.65|51.25|52.65|51.25|52.67|51.27|52.61|51.21|60
1659324900000|2022-08-01 03:35:00|52.64|51.24|52.65|51.25|52.71|51.31|52.64|51.24|70
1659325200000|2022-08-01 03:40:00|52.66|51.26|52.63|51.23|52.66|51.26|52.6|51.2|95
1659325500000|2022-08-01 03:45:00|52.64|51.24|52.74|51.34|52.78|51.38|52.58|51.18|219
1659325800000|2022-08-01 03:50:00|52.73|51.33|52.77|51.37|52.81|51.41|52.71|51.31|233
1659326100000|2022-08-01 03:55:00|52.76|51.36|52.84|51.44|52.88|51.48|52.76|51.36|182
1659326400000|2022-08-01 04:00:00|52.83|51.43|52.77|51.37|52.88|51.48|52.75|51.35|148
1659326700000|2022-08-01 04:05:00|52.78|51.38|52.69|51.29|52.79|51.39|52.64|51.24|106
1659327000000|2022-08-01 04:10:00|52.7|51.3|52.81|51.41|52.88|51.48|52.7|51.3|67
1659327300000|2022-08-01 04:15:00|52.8|51.4|52.77|51.37|52.82|51.42|52.72|51.32|154
1659327600000|2022-08-01 04:20:00|52.76|51.36|52.96|51.56|52.97|51.57|52.74|51.34|133
1659327900000|2022-08-01 04:25:00|52.97|51.57|52.99|51.59|52.99|51.59|52.91|51.51|96
1659328200000|2022-08-01 04:30:00|53|51.6|53.03|51.63|53.05|51.65|52.97|51.57|54
1659328500000|2022-08-01 04:35:00|53.04|51.64|52.94|51.54|53.07|51.67|52.94|51.54|134
1659328800000|2022-08-01 04:40:00|52.93|51.53|52.99|51.59|53.01|51.61|52.92|51.52|93
1659329100000|2022-08-01 04:45:00|53|51.6|52.93|51.53|53|51.6|52.87|51.47|153
1659329400000|2022-08-01 04:50:00|52.94|51.54|52.93|51.53|52.96|51.56|52.88|51.48|76
1659329700000|2022-08-01 04:55:00|52.94|51.54|52.99|51.59|53.04|51.64|52.93|51.53|95
1659330000000|2022-08-01 05:00:00|52.98|51.58|52.96|51.56|53.05|51.65|52.96|51.56|57
1659330300000|2022-08-01 05:05:00|52.97|51.57|52.91|51.51|53|51.6|52.89|51.49|89
1659330600000|2022-08-01 05:10:00|52.92|51.52|52.78|51.38|52.92|51.52|52.78|51.38|150
1659330900000|2022-08-01 05:15:00|52.77|51.37|52.76|51.36|52.8|51.4|52.64|51.24|166
1659331200000|2022-08-01 05:20:00|52.75|51.35|52.75|51.35|52.82|51.42|52.73|51.33|76
1659331500000|2022-08-01 05:25:00|52.76|51.36|52.84|51.44|52.89|51.49|52.74|51.34|47
1659331800000|2022-08-01 05:30:00|52.82|51.42|52.82|51.42|52.91|51.51|52.81|51.41|102
1659332100000|2022-08-01 05:35:00|52.81|51.41|52.85|51.45|52.88|51.48|52.76|51.36|146
1659332400000|2022-08-01 05:40:00|52.84|51.44|52.52|51.12|52.85|51.45|52.51|51.11|133
1659332700000|2022-08-01 05:45:00|52.53|51.13|52.66|51.26|52.69|51.29|52.47|51.07|155
1659333000000|2022-08-01 05:50:00|52.67|51.27|52.5|51.1|52.67|51.27|52.47|51.07|148
1659333300000|2022-08-01 05:55:00|52.51|51.11|52.54|51.14|52.66|51.26|52.48|51.08|143
1659333600000|2022-08-01 06:00:00|52.55|51.15|52.5|51.1|52.58|51.18|52.47|51.07|109
1659333900000|2022-08-01 06:05:00|52.51|51.11|52.52|51.12|52.55|51.15|52.46|51.06|129
1659334200000|2022-08-01 06:10:00|52.53|51.13|52.5|51.1|52.6|51.2|52.47|51.07|100
1659334500000|2022-08-01 06:15:00|52.49|51.09|52.41|51.01|52.51|51.11|52.34|50.94|164
1659334800000|2022-08-01 06:20:00|52.42|51.02|52.41|51.01|52.47|51.07|52.37|50.97|120
1659335100000|2022-08-01 06:25:00|52.42|51.02|52.21|50.81|52.42|51.02|52.16|50.76|231
1659335400000|2022-08-01 06:30:00|52.2|50.8|52.32|50.92|52.34|50.94|52.16|50.76|125
1659335700000|2022-08-01 06:35:00|52.31|50.91|52.27|50.87|52.36|50.96|52.22|50.82|107
1659336000000|2022-08-01 06:40:00|52.28|50.88|52.28|50.88|52.34|50.94|52.16|50.76|167
1659336300000|2022-08-01 06:45:00|52.29|50.89|52.32|50.92|52.39|50.99|52.28|50.88|147
1659336600000|2022-08-01 06:50:00|52.33|50.93|52.39|50.99|52.43|51.03|52.32|50.92|128
1659336900000|2022-08-01 06:55:00|52.38|50.98|52.45|51.05|52.45|51.05|52.34|50.94|74
1659337200000|2022-08-01 07:00:00|52.46|51.06|52.4|51|52.48|51.08|52.37|50.97|102
1659337500000|2022-08-01 07:05:00|52.39|50.99|52.41|51.01|52.45|51.05|52.38|50.98|96
1659337800000|2022-08-01 07:10:00|52.42|51.02|52.31|50.91|52.46|51.06|52.3|50.9|102
1659338100000|2022-08-01 07:15:00|52.3|50.9|52.16|50.76|52.32|50.92|52.1|50.7|227
1659338400000|2022-08-01 07:20:00|52.15|50.75|52.22|50.82|52.24|50.84|52.14|50.74|74
1659338700000|2022-08-01 07:25:00|52.21|50.81|52.18|50.78|52.23|50.83|52.17|50.77|83
1659339000000|2022-08-01 07:30:00|52.16|50.76|52.24|50.84|52.32|50.92|52.16|50.76|165
1659339300000|2022-08-01 07:35:00|52.23|50.83|52.43|51.03|52.45|51.05|52.23|50.83|181
1659339600000|2022-08-01 07:40:00|52.42|51.02|52.53|51.13|52.54|51.14|52.38|50.98|148
1659339900000|2022-08-01 07:45:00|52.54|51.14|52.61|51.21|52.66|51.26|52.54|51.14|155
1659340200000|2022-08-01 07:50:00|52.62|51.22|52.65|51.25|52.69|51.29|52.6|51.2|132
1659340500000|2022-08-01 07:55:00|52.64|51.24|52.71|51.31|52.75|51.35|52.63|51.23|110
1659340800000|2022-08-01 08:00:00|52.7|51.3|52.67|51.27|52.75|51.35|52.64|51.24|220
1659341100000|2022-08-01 08:05:00|52.68|51.28|52.68|51.28|52.69|51.29|52.63|51.23|180
1659341400000|2022-08-01 08:10:00|52.69|51.29|52.61|51.21|52.72|51.32|52.57|51.17|124
1659341700000|2022-08-01 08:15:00|52.6|51.2|52.68|51.28|52.72|51.32|52.58|51.18|113
1659342000000|2022-08-01 08:20:00|52.67|51.27|52.58|51.18|52.67|51.27|52.57|51.17|103
1659342300000|2022-08-01 08:25:00|52.57|51.17|52.51|51.11|52.6|51.2|52.51|51.11|80
1659342600000|2022-08-01 08:30:00|52.52|51.12|52.54|51.14|52.61|51.21|52.48|51.08|119
1659342900000|2022-08-01 08:35:00|52.55|51.15|52.48|51.08|52.57|51.17|52.43|51.03|131
1659343200000|2022-08-01 08:40:00|52.49|51.09|52.43|51.03|52.51|51.11|52.39|50.99|109
1659343500000|2022-08-01 08:45:00|52.42|51.02|52.44|51.04|52.45|51.05|52.37|50.97|98
1659343800000|2022-08-01 08:50:00|52.43|51.03|52.32|50.92|52.43|51.03|52.31|50.91|114
1659344100000|2022-08-01 08:55:00|52.31|50.91|52.3|50.9|52.37|50.97|52.27|50.87|141
1659344400000|2022-08-01 09:00:00|52.31|50.91|52.44|51.04|52.44|51.04|52.27|50.87|147
1659344700000|2022-08-01 09:05:00|52.46|51.06|52.48|51.08|52.53|51.13|52.44|51.04|106
1659345000000|2022-08-01 09:10:00|52.49|51.09|52.57|51.17|52.57|51.17|52.47|51.07|99
1659345300000|2022-08-01 09:15:00|52.58|51.18|52.5|51.1|52.6|51.2|52.49|51.09|79
1659345600000|2022-08-01 09:20:00|52.51|51.11|52.57|51.17|52.59|51.19|52.51|51.11|69
1659345900000|2022-08-01 09:25:00|52.58|51.18|52.5|51.1|52.59|51.19|52.49|51.09|93
1659346200000|2022-08-01 09:30:00|52.51|51.11|52.64|51.24|52.67|51.27|52.48|51.08|105
1659346500000|2022-08-01 09:35:00|52.65|51.25|52.65|51.25|52.66|51.26|52.59|51.19|124
1659346800000|2022-08-01 09:40:00|52.64|51.24|52.59|51.19|52.68|51.28|52.59|51.19|117
1659347100000|2022-08-01 09:45:00|52.6|51.2|52.59|51.19|52.61|51.21|52.53|51.13|123
1659347400000|2022-08-01 09:50:00|52.58|51.18|52.53|51.13|52.63|51.23|52.52|51.12|113
1659347700000|2022-08-01 09:55:00|52.52|51.12|52.53|51.13|52.58|51.18|52.47|51.07|106
1659348000000|2022-08-01 10:00:00|52.54|51.14|52.56|51.16|52.59|51.19|52.51|51.11|137
1659348300000|2022-08-01 10:05:00|52.55|51.15|52.45|51.05|52.55|51.15|52.43|51.03|119
1659348600000|2022-08-01 10:10:00|52.46|51.06|52.31|50.91|52.46|51.06|52.3|50.9|137
1659348900000|2022-08-01 10:15:00|52.3|50.9|52.32|50.92|52.35|50.95|52.3|50.9|117
1659349200000|2022-08-01 10:20:00|52.31|50.91|52.29|50.89|52.33|50.93|52.25|50.85|141
1659349500000|2022-08-01 10:25:00|52.3|50.9|52.27|50.87|52.31|50.91|52.26|50.86|91
1659349800000|2022-08-01 10:30:00|52.28|50.88|52.27|50.87|52.31|50.91|52.13|50.73|132
1659350100000|2022-08-01 10:35:00|52.26|50.86|52.15|50.75|52.27|50.87|52.05|50.65|174
1659350400000|2022-08-01 10:40:00|52.16|50.76|51.81|50.41|52.16|50.76|51.81|50.41|239
1659350700000|2022-08-01 10:45:00|51.8|50.4|51.74|50.34|51.93|50.53|51.64|50.24|395
1659351000000|2022-08-01 10:50:00|51.75|50.35|51.59|50.19|51.75|50.35|51.48|50.08|334
1659351300000|2022-08-01 10:55:00|51.58|50.18|51.61|50.21|51.68|50.28|51.56|50.16|199
1659351600000|2022-08-01 11:00:00|51.6|50.2|51.57|50.17|51.67|50.27|51.56|50.16|147
1659351900000|2022-08-01 11:05:00|51.56|50.16|51.56|50.16|51.58|50.18|51.43|50.03|251
1659352200000|2022-08-01 11:10:00|51.55|50.15|51.46|50.06|51.56|50.16|51.37|49.97|185
1659352500000|2022-08-01 11:15:00|51.47|50.07|51.79|50.39|51.83|50.43|51.47|50.07|210
1659352800000|2022-08-01 11:20:00|51.78|50.38|51.77|50.37|51.84|50.44|51.71|50.31|157
1659353100000|2022-08-01 11:25:00|51.78|50.38|51.83|50.43|51.85|50.45|51.75|50.35|117
1659353400000|2022-08-01 11:30:00|51.82|50.42|51.76|50.36|51.89|50.49|51.73|50.33|131
1659353700000|2022-08-01 11:35:00|51.77|50.37|51.72|50.32|51.8|50.4|51.69|50.29|112
1659354000000|2022-08-01 11:40:00|51.73|50.33|51.82|50.42|51.91|50.51|51.73|50.33|177
1659354300000|2022-08-01 11:45:00|51.83|50.43|51.88|50.48|51.91|50.51|51.82|50.42|147
1659354600000|2022-08-01 11:50:00|51.87|50.47|51.9|50.5|51.92|50.52|51.84|50.44|95
1659354900000|2022-08-01 11:55:00|51.89|50.49|51.92|50.52|51.95|50.55|51.87|50.47|80
1659355200000|2022-08-01 12:00:00|51.91|50.51|51.93|50.53|51.98|50.58|51.89|50.49|94
1659355500000|2022-08-01 12:05:00|51.94|50.54|52.07|50.67|52.08|50.68|51.89|50.49|215
1659355800000|2022-08-01 12:10:00|52.08|50.68|51.9|50.5|52.08|50.68|51.88|50.48|143
1659356100000|2022-08-01 12:15:00|51.91|50.51|51.83|50.43|51.94|50.54|51.8|50.4|162
1659356400000|2022-08-01 12:20:00|51.84|50.44|51.85|50.45|51.85|50.45|51.78|50.38|104
1659356700000|2022-08-01 12:25:00|51.84|50.44|51.93|50.53|51.93|50.53|51.78|50.38|82
1659357000000|2022-08-01 12:30:00|51.94|50.54|52.08|50.68|52.2|50.8|51.92|50.52|327
1659357300000|2022-08-01 12:35:00|52.07|50.67|52.03|50.63|52.08|50.68|51.99|50.59|165
1659357600000|2022-08-01 12:40:00|52.04|50.64|51.85|50.45|52.05|50.65|51.81|50.41|200
1659357900000|2022-08-01 12:45:00|51.86|50.46|51.73|50.33|51.86|50.46|51.68|50.28|184
1659358200000|2022-08-01 12:50:00|51.74|50.34|51.65|50.25|51.8|50.4|51.65|50.25|152
1659358500000|2022-08-01 12:55:00|51.64|50.24|51.62|50.22|51.74|50.34|51.62|50.22|172
1659358800000|2022-08-01 13:00:00|51.63|50.23|51.52|50.12|51.64|50.24|51.5|50.1|199
1659359100000|2022-08-01 13:05:00|51.53|50.13|51.61|50.21|51.65|50.25|51.52|50.12|122
1659359400000|2022-08-01 13:10:00|51.6|50.2|51.44|50.04|51.6|50.2|51.42|50.02|165
1659359700000|2022-08-01 13:15:00|51.43|50.03|51.52|50.12|51.57|50.17|51.38|49.98|131
1659360000000|2022-08-01 13:20:00|51.53|50.13|51.52|50.12|51.74|50.34|51.52|50.12|165
1659360300000|2022-08-01 13:25:00|51.53|50.13|51.42|50.02|51.54|50.14|51.38|49.98|198
1659360600000|2022-08-01 13:30:00|51.43|50.03|51.23|49.83|51.5|50.1|51.08|49.68|451
1659360900000|2022-08-01 13:35:00|51.22|49.82|51.36|49.96|51.4|50|51.11|49.71|341
1659361200000|2022-08-01 13:40:00|51.37|49.97|51.72|50.32|51.75|50.35|51.32|49.92|323
1659361500000|2022-08-01 13:45:00|51.75|50.35|51.72|50.32|51.84|50.44|51.6|50.2|398
1659361800000|2022-08-01 13:50:00|51.73|50.33|52|50.6|52.01|50.61|51.71|50.31|284
1659362100000|2022-08-01 13:55:00|52.01|50.61|52.04|50.64|52.2|50.8|51.93|50.53|337
1659362400000|2022-08-01 14:00:00|52.02|50.62|52.19|50.79|52.24|50.84|51.99|50.59|420
1659362700000|2022-08-01 14:05:00|52.18|50.78|52.48|51.08|52.6|51.2|52.17|50.77|434
1659363000000|2022-08-01 14:10:00|52.47|51.07|52.43|51.03|52.61|51.21|52.42|51.02|381
1659363300000|2022-08-01 14:15:00|52.42|51.02|52.14|50.74|52.58|51.18|52.11|50.71|341
1659363600000|2022-08-01 14:20:00|52.15|50.75|52.26|50.86|52.35|50.95|52.07|50.67|395
1659363900000|2022-08-01 14:25:00|52.25|50.85|52.1|50.7|52.25|50.85|52|50.6|383
1659364200000|2022-08-01 14:30:00|52.11|50.71|52.03|50.63|52.16|50.76|51.98|50.58|292
1659364500000|2022-08-01 14:35:00|52.02|50.62|52.15|50.75|52.16|50.76|51.98|50.58|304
1659364800000|2022-08-01 14:40:00|52.14|50.74|52.33|50.93|52.36|50.96|52.12|50.72|287
1659365100000|2022-08-01 14:45:00|52.35|50.95|52.46|51.06|52.51|51.11|52.32|50.92|187
1659365400000|2022-08-01 14:50:00|52.47|51.07|52.52|51.12|52.58|51.18|52.45|51.05|347
1659365700000|2022-08-01 14:55:00|52.51|51.11|52.49|51.09|52.56|51.16|52.43|51.03|322
1659366000000|2022-08-01 15:00:00|52.5|51.1|52.41|51.01|52.51|51.11|52.36|50.96|316
1659366300000|2022-08-01 15:05:00|52.42|51.02|52.38|50.98|52.42|51.02|52.29|50.89|360
1659366600000|2022-08-01 15:10:00|52.39|50.99|52.47|51.07|52.48|51.08|52.38|50.98|277
1659366900000|2022-08-01 15:15:00|52.48|51.08|52.2|50.8|52.48|51.08|52.18|50.78|288
1659367200000|2022-08-01 15:20:00|52.19|50.79|52.17|50.77|52.25|50.85|52.14|50.74|258
1659367500000|2022-08-01 15:25:00|52.18|50.78|52.31|50.91|52.32|50.92|52.13|50.73|236
1659367800000|2022-08-01 15:30:00|52.32|50.92|52.18|50.78|52.33|50.93|52.11|50.71|220
1659368100000|2022-08-01 15:35:00|52.19|50.79|52.14|50.74|52.19|50.79|52.05|50.65|275
1659368400000|2022-08-01 15:40:00|52.13|50.73|52.29|50.89|52.29|50.89|52.13|50.73|150
1659368700000|2022-08-01 15:45:00|52.31|50.91|52.43|51.03|52.48|51.08|52.25|50.85|202
1659369000000|2022-08-01 15:50:00|52.44|51.04|52.29|50.89|52.44|51.04|52.26|50.86|193
1659369300000|2022-08-01 15:55:00|52.28|50.88|52.29|50.89|52.35|50.95|52.19|50.79|147
1659369600000|2022-08-01 16:00:00|52.28|50.88|52.1|50.7|52.32|50.92|52.08|50.68|257
1659369900000|2022-08-01 16:05:00|52.11|50.71|52.07|50.67|52.18|50.78|52.03|50.63|287
1659370200000|2022-08-01 16:10:00|52.08|50.68|52.02|50.62|52.24|50.84|51.94|50.54|241
1659370500000|2022-08-01 16:15:00|52.03|50.63|52.03|50.63|52.11|50.71|52|50.6|275
1659370800000|2022-08-01 16:20:00|52.02|50.62|52.09|50.69|52.14|50.74|52|50.6|183
1659371100000|2022-08-01 16:25:00|52.08|50.68|52.08|50.68|52.22|50.82|52.08|50.68|235
1659371400000|2022-08-01 16:30:00|52.09|50.69|52.13|50.73|52.2|50.8|52.02|50.62|234
1659371700000|2022-08-01 16:35:00|52.14|50.74|51.94|50.54|52.14|50.74|51.85|50.45|259
1659372000000|2022-08-01 16:40:00|51.93|50.53|52.02|50.62|52.03|50.63|51.86|50.46|250
1659372300000|2022-08-01 16:45:00|52.03|50.63|52.09|50.69|52.2|50.8|52.03|50.63|253
1659372600000|2022-08-01 16:50:00|52.08|50.68|52.09|50.69|52.15|50.75|51.96|50.56|308
1659372900000|2022-08-01 16:55:00|52.1|50.7|52.01|50.61|52.13|50.73|51.95|50.55|247
1659373200000|2022-08-01 17:00:00|52|50.6|51.68|50.28|52.02|50.62|51.67|50.27|257
1659373500000|2022-08-01 17:05:00|51.67|50.27|51.64|50.24|51.82|50.42|51.62|50.22|233
1659373800000|2022-08-01 17:10:00|51.63|50.23|51.56|50.16|51.64|50.24|51.54|50.14|247
1659374100000|2022-08-01 17:15:00|51.57|50.17|51.42|50.02|51.67|50.27|51.37|49.97|291
1659374400000|2022-08-01 17:20:00|51.41|50.01|51.35|49.95|51.5|50.1|51.28|49.88|337
1659374700000|2022-08-01 17:25:00|51.34|49.94|51.26|49.86|51.36|49.96|51.17|49.77|271
1659375000000|2022-08-01 17:30:00|51.25|49.85|51.11|49.71|51.3|49.9|51.1|49.7|288
1659375300000|2022-08-01 17:35:00|51.1|49.7|51.13|49.73|51.22|49.82|51.07|49.67|168
1659375600000|2022-08-01 17:40:00|51.14|49.74|50.95|49.55|51.18|49.78|50.88|49.48|265
1659375900000|2022-08-01 17:45:00|50.94|49.54|51.13|49.73|51.13|49.73|50.83|49.43|308
1659376200000|2022-08-01 17:50:00|51.12|49.72|50.92|49.52|51.12|49.72|50.86|49.46|250
1659376500000|2022-08-01 17:55:00|50.91|49.51|50.92|49.52|50.94|49.54|50.87|49.47|95
1659376800000|2022-08-01 18:00:00|50.91|49.51|50.83|49.43|50.93|49.53|50.83|49.43|157
1659377100000|2022-08-01 18:05:00|50.82|49.42|50.83|49.43|50.86|49.46|50.78|49.38|111
1659377400000|2022-08-01 18:10:00|50.82|49.42|51.03|49.63|51.04|49.64|50.8|49.4|161
1659377700000|2022-08-01 18:15:00|51.04|49.64|50.89|49.49|51.04|49.64|50.83|49.43|170
1659378000000|2022-08-01 18:20:00|50.9|49.5|50.91|49.51|50.92|49.52|50.82|49.42|119
1659378300000|2022-08-01 18:25:00|50.93|49.53|50.97|49.57|50.99|49.59|50.91|49.51|93
1659378600000|2022-08-01 18:30:00|50.96|49.56|51.02|49.62|51.04|49.64|50.96|49.56|134
1659378900000|2022-08-01 18:35:00|51.01|49.61|51.23|49.83|51.27|49.87|51.01|49.61|187
1659379200000|2022-08-01 18:40:00|51.24|49.84|50.97|49.57|51.24|49.84|50.95|49.55|204
1659379500000|2022-08-01 18:45:00|50.98|49.58|51.04|49.64|51.05|49.65|50.9|49.5|218
1659379800000|2022-08-01 18:50:00|51.02|49.62|51.28|49.88|51.31|49.91|50.99|49.59|240
1659380100000|2022-08-01 18:55:00|51.27|49.87|51.33|49.93|51.41|50.01|51.25|49.85|273
1659380400000|2022-08-01 19:00:00|51.32|49.92|51.26|49.86|51.39|49.99|51.25|49.85|153
1659380700000|2022-08-01 19:05:00|51.27|49.87|51.41|50.01|51.41|50.01|51.26|49.86|137
1659381000000|2022-08-01 19:10:00|51.4|50|51.44|50.04|51.45|50.05|51.29|49.89|171
1659381300000|2022-08-01 19:15:00|51.43|50.03|51.35|49.95|51.44|50.04|51.34|49.94|205
1659381600000|2022-08-01 19:20:00|51.36|49.96|51.28|49.88|51.39|49.99|51.27|49.87|129
1659381900000|2022-08-01 19:25:00|51.29|49.89|51.23|49.83|51.29|49.89|51.16|49.76|191
1659382200000|2022-08-01 19:30:00|51.22|49.82|51.31|49.91|51.32|49.92|51.2|49.8|121
1659382500000|2022-08-01 19:35:00|51.3|49.9|51.38|49.98|51.44|50.04|51.29|49.89|141
1659382800000|2022-08-01 19:40:00|51.39|49.99|51.23|49.83|51.43|50.03|51.22|49.82|139
1659383100000|2022-08-01 19:45:00|51.24|49.84|51.33|49.93|51.38|49.98|51.2|49.8|246
1659383400000|2022-08-01 19:50:00|51.31|49.91|51.32|49.92|51.37|49.97|51.29|49.89|260
1659383700000|2022-08-01 19:55:00|51.31|49.91|51.32|49.92|51.35|49.95|51.29|49.89|152
1659384000000|2022-08-01 20:00:00|51.33|49.93|51.29|49.89|51.38|49.98|51.26|49.86|129
1659384300000|2022-08-01 20:05:00|51.3|49.9|51.27|49.87|51.37|49.97|51.27|49.87|142
1659384600000|2022-08-01 20:10:00|51.26|49.86|51.29|49.89|51.29|49.89|51.15|49.75|150
1659384900000|2022-08-01 20:15:00|51.3|49.9|51.48|50.08|51.5|50.1|51.29|49.89|98
1659385200000|2022-08-01 20:20:00|51.47|50.07|51.6|50.2|51.63|50.23|51.46|50.06|114
1659385500000|2022-08-01 20:25:00|51.61|50.21|51.58|50.18|51.71|50.31|51.54|50.14|123
1659385800000|2022-08-01 20:30:00|51.59|50.19|51.54|50.14|51.63|50.23|51.54|50.14|69
1659386100000|2022-08-01 20:35:00|51.55|50.15|51.56|50.16|51.59|50.19|51.51|50.11|74
1659386400000|2022-08-01 20:40:00|51.57|50.17|51.64|50.24|51.65|50.25|51.56|50.16|74
1659386700000|2022-08-01 20:45:00|51.63|50.23|51.55|50.15|51.67|50.27|51.53|50.13|63
1659387000000|2022-08-01 20:50:00|51.54|50.14|51.5|50.1|51.55|50.15|51.46|50.06|101
1659387300000|2022-08-01 20:55:00|51.51|50.11|51.79|50.39|51.79|50.39|51.47|50.07|133
1659387600000|2022-08-01 21:00:00|51.78|50.38|51.63|50.23|51.79|50.39|51.59|50.19|121
1659387900000|2022-08-01 21:05:00|51.62|50.22|51.67|50.27|51.76|50.36|51.62|50.22|77
1659388200000|2022-08-01 21:10:00|51.68|50.28|51.74|50.34|51.75|50.35|51.67|50.27|60
1659388500000|2022-08-01 21:15:00|51.73|50.33|51.64|50.24|51.73|50.33|51.64|50.24|48
1659388800000|2022-08-01 21:20:00|51.63|50.23|51.56|50.16|51.63|50.23|51.53|50.13|58
1659389100000|2022-08-01 21:25:00|51.57|50.17|51.61|50.21|51.63|50.23|51.56|50.16|56
1659389400000|2022-08-01 21:30:00|51.62|50.22|51.51|50.11|51.63|50.23|51.44|50.04|74
1659389700000|2022-08-01 21:35:00|51.52|50.12|51.55|50.15|51.59|50.19|51.51|50.11|69
1659390000000|2022-08-01 21:40:00|51.56|50.16|51.48|50.08|51.59|50.19|51.44|50.04|87
1659390300000|2022-08-01 21:45:00|51.47|50.07|51.37|49.97|51.5|50.1|51.31|49.91|118
1659390600000|2022-08-01 21:50:00|51.36|49.96|51.54|50.14|51.54|50.14|51.36|49.96|111
1659390900000|2022-08-01 21:55:00|51.55|50.15|51.57|50.17|51.59|50.19|51.51|50.11|63
1659391200000|2022-08-01 22:00:00|51.56|50.16|51.4|50|51.59|50.19|51.4|50|110
1659391500000|2022-08-01 22:05:00|51.41|50.01|51.36|49.96|51.49|50.09|51.35|49.95|100
1659391800000|2022-08-01 22:10:00|51.35|49.95|51.37|49.97|51.38|49.98|51.13|49.73|258
1659392100000|2022-08-01 22:15:00|51.35|49.95|51.5|50.1|51.53|50.13|51.33|49.93|170
1659392400000|2022-08-01 22:20:00|51.49|50.09|51.52|50.12|51.52|50.12|51.37|49.97|159
1659392700000|2022-08-01 22:25:00|51.51|50.11|51.44|50.04|51.52|50.12|51.39|49.99|174
1659393000000|2022-08-01 22:30:00|51.45|50.05|51.59|50.19|51.62|50.22|51.39|49.99|241
1659393300000|2022-08-01 22:35:00|51.58|50.18|51.68|50.28|51.68|50.28|51.55|50.15|185
1659393600000|2022-08-01 22:40:00|51.69|50.29|51.77|50.37|51.78|50.38|51.65|50.25|165
1659393900000|2022-08-01 22:45:00|51.76|50.36|51.77|50.37|51.85|50.45|51.71|50.31|285
1659394200000|2022-08-01 22:50:00|51.76|50.36|51.84|50.44|51.85|50.45|51.74|50.34|153
1659394500000|2022-08-01 22:55:00|51.85|50.45|51.81|50.41|51.87|50.47|51.79|50.39|222
1659394800000|2022-08-01 23:00:00|51.8|50.4|51.85|50.45|51.94|50.54|51.75|50.35|314
1659395100000|2022-08-01 23:05:00|51.84|50.44|51.93|50.53|51.95|50.55|51.77|50.37|215
1659395400000|2022-08-01 23:10:00|51.92|50.52|52|50.6|52.05|50.65|51.9|50.5|219
1659395700000|2022-08-01 23:15:00|51.99|50.59|51.88|50.48|52.01|50.61|51.75|50.35|240
1659396000000|2022-08-01 23:20:00|51.89|50.49|51.95|50.55|51.97|50.57|51.87|50.47|207
1659396300000|2022-08-01 23:25:00|51.94|50.54|51.96|50.56|52|50.6|51.92|50.52|210
1659396600000|2022-08-01 23:30:00|51.95|50.55|51.95|50.55|52|50.6|51.91|50.51|219
1659396900000|2022-08-01 23:35:00|51.94|50.54|51.92|50.52|52.01|50.61|51.88|50.48|198
1659397200000|2022-08-01 23:40:00|51.91|50.51|51.87|50.47|51.94|50.54|51.85|50.45|172
1659397500000|2022-08-01 23:45:00|51.85|50.45|51.78|50.38|51.87|50.47|51.75|50.35|254
1659397800000|2022-08-01 23:50:00|51.79|50.39|52.18|50.78|52.2|50.8|51.77|50.37|269
1659398100000|2022-08-01 23:55:00|52.19|50.79|51.95|50.55|52.2|50.8|51.93|50.53|219
1659398400000|2022-08-02 00:00:00|51.94|50.54|51.97|50.57|51.98|50.58|51.85|50.45|221
1659398700000|2022-08-02 00:05:00|51.96|50.56|51.91|50.51|52.04|50.64|51.9|50.5|140
1659399000000|2022-08-02 00:10:00|51.92|50.52|52.07|50.67|52.11|50.71|51.83|50.43|192
1659399300000|2022-08-02 00:15:00|52.08|50.68|51.69|50.99|52.25|51.17|51.67|50.64|297
1659399600000|2022-08-02 00:20:00|51.7|51|51.66|50.96|51.78|51.08|51.6|50.9|121
1659399900000|2022-08-02 00:25:00|51.67|50.97|51.56|50.86|51.68|50.98|51.52|50.82|64
1659400200000|2022-08-02 00:30:00|51.57|50.87|51.7|50.3|51.82|50.87|51.45|50.24|207
1659400500000|2022-08-02 00:35:00|51.71|50.31|51.35|50.65|51.74|50.67|51.3|50.23|281
1659400800000|2022-08-02 00:40:00|51.34|50.64|51.26|50.56|51.34|50.64|51.21|50.51|127
1659401100000|2022-08-02 00:45:00|51.27|50.57|51.59|50.19|51.66|50.58|51.24|50.15|206
1659401400000|2022-08-02 00:50:00|51.57|50.17|51.62|50.22|51.66|50.26|51.46|50.06|254
1659401700000|2022-08-02 00:55:00|51.61|50.21|51.55|50.15|51.63|50.23|51.53|50.13|220
1659402000000|2022-08-02 01:00:00|51.54|50.14|51.59|50.19|51.65|50.25|51.52|50.12|278
1659402300000|2022-08-02 01:05:00|51.58|50.18|51.78|50.38|51.78|50.38|51.58|50.18|186
1659402600000|2022-08-02 01:10:00|51.77|50.37|51.97|50.57|51.97|50.57|51.74|50.34|237
1659402900000|2022-08-02 01:15:00|51.98|50.58|51.73|50.33|52.05|50.65|51.69|50.29|306
1659403200000|2022-08-02 01:20:00|51.74|50.34|51.91|50.51|52.02|50.76|51.46|50.33|238
1659403500000|2022-08-02 01:25:00|51.92|50.52|51.88|50.48|51.93|50.53|51.81|50.41|146
1659403800000|2022-08-02 01:30:00|51.87|50.47|51.76|50.36|51.88|50.48|51.66|50.26|181
1659404100000|2022-08-02 01:35:00|51.75|50.35|51.41|50.01|51.8|50.4|51.41|50.01|156
1659404400000|2022-08-02 01:40:00|51.42|50.02|51.33|49.93|51.45|50.05|51.24|49.84|352
1659404700000|2022-08-02 01:45:00|51.34|49.94|51.14|49.74|51.44|50.04|51.11|49.71|484
1659405000000|2022-08-02 01:50:00|51.15|49.75|51.02|49.62|51.18|49.78|50.91|49.51|374
1659405300000|2022-08-02 01:55:00|51.01|49.61|51.05|49.65|51.16|49.76|51|49.6|380
1659405600000|2022-08-02 02:00:00|51.04|49.64|51.05|49.65|51.11|49.71|50.93|49.53|437
1659405900000|2022-08-02 02:05:00|51.06|49.66|51.07|49.67|51.22|49.82|51.01|49.61|297
1659406200000|2022-08-02 02:10:00|51.08|49.68|51.11|49.71|51.15|49.75|51.02|49.62|221
1659406500000|2022-08-02 02:15:00|51.1|49.7|51.19|49.79|51.26|49.86|51.08|49.68|191
1659406800000|2022-08-02 02:20:00|51.18|49.78|51.2|49.8|51.23|49.83|51.14|49.74|166
1659407100000|2022-08-02 02:25:00|51.19|49.79|51.16|49.76|51.19|49.79|51.09|49.69|178
1659407400000|2022-08-02 02:30:00|51.15|49.75|50.67|49.27|51.17|49.77|50.57|49.17|389
1659407700000|2022-08-02 02:35:00|50.69|49.29|50.83|49.43|50.95|49.55|50.63|49.23|470
1659408000000|2022-08-02 02:40:00|50.82|49.42|50.82|49.42|50.94|49.54|50.81|49.41|365
1659408300000|2022-08-02 02:45:00|50.83|49.43|50.7|49.3|50.91|49.67|50.36|49.24|238
1659408600000|2022-08-02 02:50:00|50.69|49.29|50.63|49.23|50.72|49.32|50.61|49.21|158
1659408900000|2022-08-02 02:55:00|50.62|49.22|50.63|49.23|50.63|49.23|50.44|49.04|215
1659409200000|2022-08-02 03:00:00|50.62|49.22|50.42|49.02|50.63|49.23|50.35|48.95|251
1659409500000|2022-08-02 03:05:00|50.41|49.01|50.32|48.92|50.43|49.03|50.24|48.84|260
1659409800000|2022-08-02 03:10:00|50.33|48.93|49.97|48.57|50.35|48.95|49.91|48.51|325
1659410100000|2022-08-02 03:15:00|49.98|48.58|50.12|48.72|50.14|48.98|49.67|48.46|352
1659410400000|2022-08-02 03:20:00|50.11|48.71|49.97|48.57|50.11|48.71|49.95|48.55|178
1659410700000|2022-08-02 03:25:00|49.98|48.58|49.87|48.47|50.07|48.9|49.59|48.46|302
1659411000000|2022-08-02 03:30:00|49.86|48.46|49.99|48.59|50.03|48.63|49.85|48.45|231
1659411300000|2022-08-02 03:35:00|49.97|48.57|49.89|48.49|50|48.6|49.78|48.38|299
1659411600000|2022-08-02 03:40:00|49.87|48.47|49.79|48.39|49.89|48.49|49.73|48.33|223
1659411900000|2022-08-02 03:45:00|49.8|48.4|50.01|48.61|50.04|48.64|49.78|48.38|279
1659412200000|2022-08-02 03:50:00|50|48.6|49.88|48.48|50.07|48.67|49.88|48.48|177
1659412500000|2022-08-02 03:55:00|49.87|48.47|49.82|48.42|49.87|48.47|49.73|48.33|193
1659412800000|2022-08-02 04:00:00|49.81|48.41|49.94|48.54|49.97|48.57|49.77|48.37|266
1659413100000|2022-08-02 04:05:00|49.93|48.53|50.01|48.61|50.02|48.62|49.91|48.51|122
1659413400000|2022-08-02 04:10:00|50|48.6|50.06|48.66|50.1|48.7|49.99|48.59|144
1659413700000|2022-08-02 04:15:00|50.07|48.67|49.94|48.54|50.09|48.69|49.88|48.48|202
1659414000000|2022-08-02 04:20:00|49.95|48.55|49.98|48.58|49.99|48.59|49.92|48.52|164
1659414300000|2022-08-02 04:25:00|49.97|48.57|49.54|48.84|50.06|49.01|49.53|48.56|127
1659414600000|2022-08-02 04:30:00|49.55|48.85|49.53|48.83|49.81|48.87|49.44|48.41|96
1659414900000|2022-08-02 04:35:00|49.54|48.84|49.49|48.79|49.88|48.85|49.44|48.46|65
1659415200000|2022-08-02 04:40:00|49.5|48.8|49.59|48.19|49.8|48.8|49.4|48.19|176
1659415500000|2022-08-02 04:45:00|49.58|48.18|49.84|48.44|49.86|48.46|49.57|48.17|153
1659415800000|2022-08-02 04:50:00|49.83|48.43|49.92|48.52|50.03|48.63|49.82|48.42|183
1659416100000|2022-08-02 04:55:00|49.91|48.51|50.01|48.61|50.02|48.62|49.91|48.51|144
1659416400000|2022-08-02 05:00:00|50|48.6|50.03|48.63|50.06|48.66|49.92|48.52|204
1659416700000|2022-08-02 05:05:00|50.04|48.64|50|48.6|50.07|48.67|49.97|48.57|234
1659417000000|2022-08-02 05:10:00|50.01|48.61|50.04|48.64|50.05|48.65|49.94|48.54|199
1659417300000|2022-08-02 05:15:00|50.05|48.65|50.01|48.61|50.07|48.67|49.94|48.54|180
1659417600000|2022-08-02 05:20:00|50|48.6|50.11|48.71|50.11|48.71|49.99|48.59|176
1659417900000|2022-08-02 05:25:00|50.12|48.72|50.13|48.73|50.18|48.78|50.1|48.7|162
1659418200000|2022-08-02 05:30:00|50.14|48.74|50.13|48.73|50.15|48.75|50.07|48.67|145
1659418500000|2022-08-02 05:35:00|50.14|48.74|50.16|48.76|50.2|48.8|50.13|48.73|98
1659418800000|2022-08-02 05:40:00|50.17|48.77|50.24|48.84|50.26|48.86|50.17|48.77|150
1659419100000|2022-08-02 05:45:00|50.25|48.85|50.22|48.82|50.27|48.87|50.21|48.81|153
1659419400000|2022-08-02 05:50:00|50.23|48.83|50.21|48.81|50.24|48.84|50.17|48.77|89
1659419700000|2022-08-02 05:55:00|50.2|48.8|50.07|48.67|50.22|48.82|49.99|48.59|145
1659420000000|2022-08-02 06:00:00|50.08|48.68|50.21|48.81|50.24|48.84|50.02|48.62|164
1659420300000|2022-08-02 06:05:00|50.22|48.82|50.25|48.85|50.3|48.9|50.19|48.79|132
1659420600000|2022-08-02 06:10:00|50.26|48.86|50.19|48.79|50.27|48.87|50.19|48.79|56
1659420900000|2022-08-02 06:15:00|50.2|48.8|50.3|48.9|50.32|48.92|50.2|48.8|68
1659421200000|2022-08-02 06:20:00|50.31|48.91|50.21|48.81|50.31|48.91|50.1|48.7|90
1659421500000|2022-08-02 06:25:00|50.22|48.82|50.22|48.82|50.24|48.84|50.15|48.75|102
1659421800000|2022-08-02 06:30:00|50.23|48.83|50.33|48.93|50.36|48.96|50.19|48.79|206
1659422100000|2022-08-02 06:35:00|50.34|48.94|50.35|48.95|50.37|48.97|50.32|48.92|125
1659422400000|2022-08-02 06:40:00|50.36|48.96|50.33|48.93|50.43|49.03|50.32|48.92|101
1659422700000|2022-08-02 06:45:00|50.34|48.94|50.24|48.84|50.35|48.95|50.21|48.81|83
1659423000000|2022-08-02 06:50:00|50.25|48.85|50.29|48.89|50.31|48.91|50.22|48.82|54
1659423300000|2022-08-02 06:55:00|50.28|48.88|50.31|48.91|50.37|48.97|50.27|48.87|45
1659423600000|2022-08-02 07:00:00|50.3|48.9|50.01|48.61|50.33|48.93|49.99|48.59|155
1659423900000|2022-08-02 07:05:00|50.02|48.62|49.98|48.58|50.07|48.67|49.85|48.45|246
1659424200000|2022-08-02 07:10:00|49.99|48.59|50.07|48.67|50.17|48.77|49.98|48.58|304
1659424500000|2022-08-02 07:15:00|50.06|48.66|50.06|48.66|50.08|48.68|49.92|48.52|294
1659424800000|2022-08-02 07:20:00|50.05|48.65|49.95|48.55|50.06|48.66|49.91|48.51|284
1659425100000|2022-08-02 07:25:00|49.96|48.56|49.96|48.56|49.98|48.58|49.86|48.46|240
1659425400000|2022-08-02 07:30:00|49.95|48.55|49.92|48.52|50.05|48.65|49.85|48.45|288
1659425700000|2022-08-02 07:35:00|49.93|48.53|49.82|48.42|49.93|48.53|49.75|48.35|250
1659426000000|2022-08-02 07:40:00|49.81|48.41|50.03|48.63|50.09|48.69|49.81|48.41|323
1659426300000|2022-08-02 07:45:00|50.02|48.62|50.26|48.86|50.28|48.88|50.02|48.62|262
1659426600000|2022-08-02 07:50:00|50.25|48.85|50.2|48.8|50.3|48.9|50.17|48.77|221
1659426900000|2022-08-02 07:55:00|50.21|48.81|50.24|48.84|50.3|48.9|50.2|48.8|196
1659427200000|2022-08-02 08:00:00|50.25|48.85|50.12|48.72|50.26|48.86|50.11|48.71|257
1659427500000|2022-08-02 08:05:00|50.13|48.73|50.09|48.69|50.21|48.81|50.07|48.67|236
1659427800000|2022-08-02 08:10:00|50.1|48.7|50.01|48.61|50.1|48.7|49.96|48.56|241
1659428100000|2022-08-02 08:15:00|50|48.6|50.04|48.64|50.05|48.65|49.95|48.55|198
1659428400000|2022-08-02 08:20:00|50.03|48.63|50.12|48.72|50.13|48.73|49.99|48.59|195
1659428700000|2022-08-02 08:25:00|50.13|48.73|50.05|48.65|50.16|48.76|50.01|48.61|176
1659429000000|2022-08-02 08:30:00|50.04|48.64|50.15|48.75|50.16|48.76|50.01|48.61|163
1659429300000|2022-08-02 08:35:00|50.14|48.74|49.98|48.58|50.15|48.75|49.98|48.58|141
1659429600000|2022-08-02 08:40:00|49.97|48.57|50.1|48.7|50.14|48.74|49.96|48.56|161
1659429900000|2022-08-02 08:45:00|50.09|48.69|49.92|48.52|50.1|48.7|49.84|48.44|188
1659430200000|2022-08-02 08:50:00|49.91|48.51|49.89|48.49|49.99|48.59|49.86|48.46|174
1659430500000|2022-08-02 08:55:00|49.88|48.48|49.84|48.44|49.9|48.5|49.77|48.37|105
1659430800000|2022-08-02 09:00:00|49.83|48.43|49.74|48.34|49.85|48.45|49.68|48.28|154
1659431100000|2022-08-02 09:05:00|49.75|48.35|49.9|48.5|49.91|48.51|49.74|48.34|87
1659431400000|2022-08-02 09:10:00|49.89|48.49|49.94|48.54|49.97|48.57|49.85|48.45|162
1659431700000|2022-08-02 09:15:00|49.95|48.55|49.91|48.51|49.98|48.58|49.89|48.49|119
1659432000000|2022-08-02 09:20:00|49.9|48.5|49.63|48.23|49.91|48.51|49.6|48.2|233
1659432300000|2022-08-02 09:25:00|49.65|48.25|49.81|48.41|49.85|48.45|49.62|48.22|273
1659432600000|2022-08-02 09:30:00|49.82|48.42|49.73|48.33|49.85|48.45|49.61|48.21|283
1659432900000|2022-08-02 09:35:00|49.72|48.32|49.68|48.28|49.77|48.37|49.68|48.28|180
1659433200000|2022-08-02 09:40:00|49.69|48.29|49.68|48.28|49.76|48.36|49.67|48.27|154
1659433500000|2022-08-02 09:45:00|49.69|48.29|49.89|48.49|49.9|48.5|49.65|48.25|217
1659433800000|2022-08-02 09:50:00|49.9|48.5|49.76|48.36|49.9|48.5|49.74|48.34|149
1659434100000|2022-08-02 09:55:00|49.75|48.35|49.78|48.38|49.85|48.45|49.62|48.22|299
1659434400000|2022-08-02 10:00:00|49.77|48.37|49.73|48.33|49.81|48.41|49.63|48.23|243
1659434700000|2022-08-02 10:05:00|49.74|48.34|49.85|48.45|49.93|48.53|49.71|48.31|248
1659435000000|2022-08-02 10:10:00|49.86|48.46|50.09|48.69|50.12|48.72|49.85|48.45|322
1659435300000|2022-08-02 10:15:00|50.1|48.7|49.97|48.57|50.1|48.7|49.89|48.49|363
1659435600000|2022-08-02 10:20:00|49.96|48.56|50.14|48.74|50.18|48.78|49.95|48.55|275
1659435900000|2022-08-02 10:25:00|50.13|48.73|50.02|48.62|50.17|48.77|49.97|48.57|307
1659436200000|2022-08-02 10:30:00|50.01|48.61|50.07|48.67|50.11|48.71|49.99|48.59|230
1659436500000|2022-08-02 10:35:00|50.06|48.66|50.01|48.61|50.13|48.73|50.01|48.61|221
1659436800000|2022-08-02 10:40:00|50.02|48.62|50.09|48.69|50.11|48.71|49.93|48.53|219
1659437100000|2022-08-02 10:45:00|50.1|48.7|50.26|48.86|50.28|48.88|50.07|48.67|262
1659437400000|2022-08-02 10:50:00|50.27|48.87|50.1|48.7|50.28|48.88|50.09|48.69|199
1659437700000|2022-08-02 10:55:00|50.11|48.71|50.27|48.87|50.28|48.88|50.07|48.67|195
1659438000000|2022-08-02 11:00:00|50.26|48.86|50.2|48.8|50.29|48.89|50.11|48.71|233
1659438300000|2022-08-02 11:05:00|50.21|48.81|50.3|48.9|50.3|48.9|50.16|48.76|191
1659438600000|2022-08-02 11:10:00|50.29|48.89|50.35|48.95|50.42|49.02|50.23|48.83|182
1659438900000|2022-08-02 11:15:00|50.36|48.96|50.39|48.99|50.46|49.06|50.32|48.92|242
1659439200000|2022-08-02 11:20:00|50.4|49|50.4|49|50.41|49.01|50.33|48.93|188
1659439500000|2022-08-02 11:25:00|50.39|48.99|50.33|48.93|50.43|49.03|50.32|48.92|135
1659439800000|2022-08-02 11:30:00|50.32|48.92|50.5|49.1|50.52|49.12|50.29|48.89|152
1659440100000|2022-08-02 11:35:00|50.51|49.11|50.55|49.15|50.56|49.16|50.44|49.04|122
1659440400000|2022-08-02 11:40:00|50.56|49.16|50.38|48.98|50.6|49.2|50.37|48.97|214
1659440700000|2022-08-02 11:45:00|50.39|48.99|50.58|49.18|50.61|49.21|50.38|48.98|208
1659441000000|2022-08-02 11:50:00|50.59|49.19|50.48|49.08|50.64|49.24|50.46|49.06|271
1659441300000|2022-08-02 11:55:00|50.45|49.05|50.37|48.97|50.48|49.08|50.34|48.94|210
1659441600000|2022-08-02 12:00:00|50.36|48.96|50.41|49.01|50.45|49.05|50.34|48.94|210
1659441900000|2022-08-02 12:05:00|50.42|49.02|50.36|48.96|50.42|49.02|50.26|48.86|218
1659442200000|2022-08-02 12:10:00|50.35|48.95|50.31|48.91|50.41|49.01|50.26|48.86|225
1659442500000|2022-08-02 12:15:00|50.32|48.92|50.16|48.76|50.33|48.93|50.14|48.74|251
1659442800000|2022-08-02 12:20:00|50.15|48.75|50.22|48.82|50.22|48.82|50.09|48.69|211
1659443100000|2022-08-02 12:25:00|50.23|48.83|50.21|48.81|50.33|48.93|50.2|48.8|229
1659443400000|2022-08-02 12:30:00|50.22|48.82|50.05|48.65|50.31|48.91|50.05|48.65|236
1659443700000|2022-08-02 12:35:00|50.06|48.66|50.06|48.66|50.17|48.77|50|48.6|251
1659444000000|2022-08-02 12:40:00|50.05|48.65|50.09|48.69|50.15|48.75|49.96|48.56|249
1659444300000|2022-08-02 12:45:00|50.1|48.7|49.92|48.52|50.1|48.7|49.91|48.51|166
1659444600000|2022-08-02 12:50:00|49.91|48.51|49.87|48.47|49.99|48.59|49.87|48.47|181
1659444900000|2022-08-02 12:55:00|49.88|48.48|50.01|48.61|50.04|48.64|49.8|48.4|253
1659445200000|2022-08-02 13:00:00|50|48.6|50.13|48.73|50.14|48.74|49.96|48.56|134
1659445500000|2022-08-02 13:05:00|50.14|48.74|50.13|48.73|50.23|48.83|50.01|48.61|201
1659445800000|2022-08-02 13:10:00|50.12|48.72|50.26|48.86|50.31|48.91|50.12|48.72|199
1659446100000|2022-08-02 13:15:00|50.27|48.87|50.16|48.76|50.28|48.88|50.08|48.68|208
1659446400000|2022-08-02 13:20:00|50.17|48.77|50.09|48.69|50.2|48.8|50.01|48.61|216
1659446700000|2022-08-02 13:25:00|50.1|48.7|50.06|48.66|50.2|48.8|49.99|48.59|231
1659447000000|2022-08-02 13:30:00|50.05|48.65|50.28|48.88|50.34|48.94|49.95|48.55|418
1659447300000|2022-08-02 13:35:00|50.3|48.9|50.3|48.9|50.33|48.93|50.1|48.7|403
1659447600000|2022-08-02 13:40:00|50.29|48.89|50.19|48.79|50.36|48.96|50.18|48.78|290
1659447900000|2022-08-02 13:45:00|50.2|48.8|50.27|48.87|50.4|49|50.19|48.79|301
1659448200000|2022-08-02 13:50:00|50.28|48.88|50.19|48.79|50.33|48.93|50.16|48.76|336
1659448500000|2022-08-02 13:55:00|50.18|48.78|50.31|48.91|50.35|48.95|50.07|48.67|273
1659448800000|2022-08-02 14:00:00|50.3|48.9|50.15|48.75|50.33|48.93|50.13|48.73|245
1659449100000|2022-08-02 14:05:00|50.14|48.74|50.05|48.65|50.21|48.81|50.05|48.65|209
1659449400000|2022-08-02 14:10:00|50.04|48.64|50.05|48.65|50.08|48.68|49.82|48.42|341
1659449700000|2022-08-02 14:15:00|50.06|48.66|50.17|48.77|50.22|48.82|50.05|48.65|245
1659450000000|2022-08-02 14:20:00|50.18|48.78|49.99|48.59|50.24|48.84|49.95|48.55|254
1659450300000|2022-08-02 14:25:00|49.98|48.58|50.7|49.3|50.7|49.3|49.98|48.58|280
1659450600000|2022-08-02 14:30:00|50.71|49.31|49.96|48.56|50.81|49.41|49.9|48.5|552
1659450900000|2022-08-02 14:35:00|49.97|48.57|50.32|48.92|50.5|49.1|49.96|48.56|479
1659451200000|2022-08-02 14:40:00|50.31|48.91|50.59|49.19|50.64|49.24|50.19|48.79|484
1659451500000|2022-08-02 14:45:00|50.6|49.2|50.91|49.51|50.92|49.52|50.42|49.02|414
1659451800000|2022-08-02 14:50:00|50.9|49.5|50.88|49.48|51.02|49.62|50.76|49.36|474
1659452100000|2022-08-02 14:55:00|50.86|49.46|50.91|49.51|50.94|49.54|50.73|49.33|433
1659452400000|2022-08-02 15:00:00|50.9|49.5|51.04|49.64|51.09|49.69|50.77|49.37|403
1659452700000|2022-08-02 15:05:00|51.05|49.65|50.88|49.48|51.07|49.67|50.74|49.34|336
1659453000000|2022-08-02 15:10:00|50.89|49.49|50.58|49.18|50.89|49.49|50.57|49.17|309
1659453300000|2022-08-02 15:15:00|50.57|49.17|50.63|49.23|50.74|49.34|50.43|49.03|400
1659453600000|2022-08-02 15:20:00|50.62|49.22|50.48|49.08|50.64|49.24|50.39|48.99|271
1659453900000|2022-08-02 15:25:00|50.47|49.07|50.56|49.16|50.62|49.22|50.47|49.07|192
1659454200000|2022-08-02 15:30:00|50.57|49.17|50.64|49.24|50.65|49.25|50.41|49.01|236
1659454500000|2022-08-02 15:35:00|50.63|49.23|50.89|49.49|50.91|49.51|50.63|49.23|235
1659454800000|2022-08-02 15:40:00|50.88|49.48|50.9|49.5|50.96|49.56|50.84|49.44|195
1659455100000|2022-08-02 15:45:00|50.91|49.51|50.89|49.49|51.02|49.62|50.77|49.37|216
1659455400000|2022-08-02 15:50:00|50.88|49.48|50.88|49.48|50.96|49.56|50.82|49.42|131
1659455700000|2022-08-02 15:55:00|50.89|49.49|50.78|49.38|50.89|49.49|50.74|49.34|177
1659456000000|2022-08-02 16:00:00|50.79|49.39|50.85|49.45|50.9|49.5|50.7|49.3|280
1659456300000|2022-08-02 16:05:00|50.84|49.44|50.96|49.56|51.01|49.61|50.84|49.44|190
1659456600000|2022-08-02 16:10:00|50.95|49.55|51.07|49.67|51.08|49.68|50.94|49.54|166
1659456900000|2022-08-02 16:15:00|51.08|49.68|51.13|49.73|51.19|49.79|51|49.6|231
1659457200000|2022-08-02 16:20:00|51.12|49.72|51.34|49.94|51.41|50.01|51.12|49.72|287
1659457500000|2022-08-02 16:25:00|51.35|49.95|51.56|50.16|51.62|50.22|51.31|49.91|379
1659457800000|2022-08-02 16:30:00|51.57|50.17|51.42|50.02|51.62|50.22|51.37|49.97|399
1659458100000|2022-08-02 16:35:00|51.41|50.01|51.57|50.17|51.57|50.17|51.39|49.99|267
1659458400000|2022-08-02 16:40:00|51.56|50.16|51.57|50.17|51.61|50.21|51.45|50.05|361
1659458700000|2022-08-02 16:45:00|51.56|50.16|51.51|50.11|51.57|50.17|51.42|50.02|285
1659459000000|2022-08-02 16:50:00|51.5|50.1|51.49|50.09|51.51|50.11|51.35|49.95|253
1659459300000|2022-08-02 16:55:00|51.48|50.08|51.52|50.12|51.55|50.15|51.44|50.04|289
1659459600000|2022-08-02 17:00:00|51.53|50.13|51.56|50.16|51.61|50.21|51.48|50.08|314
1659459900000|2022-08-02 17:05:00|51.57|50.17|51.44|50.04|51.61|50.21|51.44|50.04|281
1659460200000|2022-08-02 17:10:00|51.45|50.05|51.37|49.97|51.47|50.07|51.27|49.87|283
1659460500000|2022-08-02 17:15:00|51.38|49.98|51.5|50.1|51.52|50.12|51.35|49.95|219
1659460800000|2022-08-02 17:20:00|51.49|50.09|51.42|50.02|51.54|50.14|51.4|50|259
1659461100000|2022-08-02 17:25:00|51.4|50|51.26|49.86|51.45|50.05|51.21|49.81|281
1659461400000|2022-08-02 17:30:00|51.25|49.85|51.07|49.67|51.26|49.86|51.07|49.67|271
1659461700000|2022-08-02 17:35:00|51.08|49.68|51.1|49.7|51.12|49.72|51.01|49.61|240
1659462000000|2022-08-02 17:40:00|51.09|49.69|50.97|49.57|51.11|49.71|50.95|49.55|205
1659462300000|2022-08-02 17:45:00|50.96|49.56|50.9|49.5|51.02|49.62|50.89|49.49|248
1659462600000|2022-08-02 17:50:00|50.89|49.49|51.03|49.63|51.03|49.63|50.87|49.47|280
1659462900000|2022-08-02 17:55:00|51.02|49.62|51.1|49.7|51.12|49.72|51.01|49.61|175
1659463200000|2022-08-02 18:00:00|51.09|49.69|51.14|49.74|51.23|49.83|51.07|49.67|179
1659463500000|2022-08-02 18:05:00|51.13|49.73|51.27|49.87|51.3|49.9|51.12|49.72|145
1659463800000|2022-08-02 18:10:00|51.28|49.88|51.29|49.89|51.31|49.91|51.23|49.83|132
1659464100000|2022-08-02 18:15:00|51.28|49.88|51.1|49.7|51.29|49.89|51.07|49.67|168
1659464400000|2022-08-02 18:20:00|51.09|49.69|51.15|49.75|51.24|49.84|51.09|49.69|150
1659464700000|2022-08-02 18:25:00|51.14|49.74|51.1|49.7|51.22|49.82|51.07|49.67|145
1659465000000|2022-08-02 18:30:00|51.09|49.69|51.04|49.64|51.16|49.76|51.04|49.64|143
1659465300000|2022-08-02 18:35:00|51.05|49.65|50.94|49.54|51.12|49.72|50.82|49.42|183
1659465600000|2022-08-02 18:40:00|50.95|49.55|51.07|49.67|51.09|49.69|50.93|49.53|76
1659465900000|2022-08-02 18:45:00|51.08|49.68|50.99|49.59|51.08|49.68|50.89|49.49|158
1659466200000|2022-08-02 18:50:00|50.98|49.58|50.84|49.44|50.99|49.59|50.8|49.4|175
1659466500000|2022-08-02 18:55:00|50.83|49.43|50.65|49.25|50.85|49.45|50.63|49.23|176
1659466800000|2022-08-02 19:00:00|50.64|49.24|50.47|49.07|50.68|49.28|50.44|49.04|250
1659467100000|2022-08-02 19:05:00|50.46|49.06|50.53|49.13|50.54|49.14|50.4|49|246
1659467400000|2022-08-02 19:10:00|50.52|49.12|50.45|49.05|50.53|49.13|50.38|48.98|134
1659467700000|2022-08-02 19:15:00|50.46|49.06|50.49|49.09|50.52|49.12|50.39|48.99|168
1659468000000|2022-08-02 19:20:00|50.48|49.08|50.7|49.3|50.71|49.31|50.48|49.08|212
1659468300000|2022-08-02 19:25:00|50.69|49.29|50.92|49.52|50.99|49.59|50.68|49.28|199
1659468600000|2022-08-02 19:30:00|50.93|49.53|50.83|49.43|50.97|49.57|50.76|49.36|212
1659468900000|2022-08-02 19:35:00|50.84|49.44|50.82|49.42|50.92|49.52|50.81|49.41|181
1659469200000|2022-08-02 19:40:00|50.81|49.41|50.85|49.45|50.86|49.46|50.71|49.31|84
1659469500000|2022-08-02 19:45:00|50.84|49.44|50.7|49.3|50.86|49.46|50.67|49.27|162
1659469800000|2022-08-02 19:50:00|50.72|49.32|50.72|49.32|50.83|49.43|50.69|49.29|112
1659470100000|2022-08-02 19:55:00|50.73|49.33|50.62|49.22|50.77|49.37|50.59|49.19|103
1659470400000|2022-08-02 20:00:00|50.63|49.23|50.61|49.21|50.74|49.34|50.52|49.12|193
1659470700000|2022-08-02 20:05:00|50.62|49.22|50.63|49.23|50.75|49.35|50.57|49.17|222
1659471000000|2022-08-02 20:10:00|50.64|49.24|50.71|49.31|50.74|49.34|50.6|49.2|109
1659471300000|2022-08-02 20:15:00|50.72|49.32|50.68|49.28|50.82|49.42|50.67|49.27|108
1659471600000|2022-08-02 20:20:00|50.69|49.29|50.73|49.33|50.73|49.33|50.64|49.24|94
1659471900000|2022-08-02 20:25:00|50.74|49.34|50.81|49.41|50.81|49.41|50.69|49.29|113
1659472200000|2022-08-02 20:30:00|50.83|49.43|50.69|49.29|50.84|49.44|50.67|49.27|119
1659472500000|2022-08-02 20:35:00|50.7|49.3|50.63|49.23|50.7|49.3|50.55|49.15|119
1659472800000|2022-08-02 20:40:00|50.62|49.22|50.72|49.32|50.73|49.33|50.56|49.16|120
1659473100000|2022-08-02 20:45:00|50.71|49.31|50.6|49.2|50.74|49.34|50.57|49.17|153
1659473400000|2022-08-02 20:50:00|50.62|49.22|50.73|49.33|50.78|49.38|50.61|49.21|111
1659473700000|2022-08-02 20:55:00|50.72|49.32|50.77|49.37|50.77|49.37|50.69|49.29|80
1659474000000|2022-08-02 21:00:00|50.78|49.38|50.73|49.33|50.78|49.38|50.69|49.29|75
1659474300000|2022-08-02 21:05:00|50.72|49.32|50.58|49.18|50.73|49.33|50.58|49.18|91
1659474600000|2022-08-02 21:10:00|50.57|49.17|50.58|49.18|50.62|49.22|50.45|49.05|131
1659474900000|2022-08-02 21:15:00|50.57|49.17|50.6|49.2|50.61|49.21|50.43|49.03|155
1659475200000|2022-08-02 21:20:00|50.59|49.19|50.58|49.18|50.61|49.21|50.5|49.1|70
1659475500000|2022-08-02 21:25:00|50.59|49.19|50.5|49.1|50.6|49.2|50.5|49.1|75
1659475800000|2022-08-02 21:30:00|50.49|49.09|50.66|49.26|50.72|49.32|50.49|49.09|84
1659476100000|2022-08-02 21:35:00|50.65|49.25|50.5|49.1|50.65|49.25|50.49|49.09|43
1659476400000|2022-08-02 21:40:00|50.51|49.11|50.7|49.3|50.7|49.3|50.51|49.11|68
1659476700000|2022-08-02 21:45:00|50.69|49.29|50.89|49.49|50.89|49.49|50.69|49.29|137
1659477000000|2022-08-02 21:50:00|50.9|49.5|50.68|49.28|50.95|49.55|50.68|49.28|166
1659477300000|2022-08-02 21:55:00|50.69|49.29|50.82|49.42|50.84|49.44|50.66|49.26|95
1659477600000|2022-08-02 22:00:00|50.83|49.43|50.9|49.5|50.93|49.53|50.79|49.39|202
1659477900000|2022-08-02 22:05:00|50.91|49.51|50.89|49.49|50.94|49.54|50.82|49.42|112
1659478200000|2022-08-02 22:10:00|50.88|49.48|50.79|49.39|50.9|49.5|50.74|49.34|122
1659478500000|2022-08-02 22:15:00|50.8|49.4|50.78|49.38|50.81|49.41|50.69|49.29|110
1659478800000|2022-08-02 22:20:00|50.79|49.39|50.77|49.37|50.86|49.46|50.72|49.32|107
1659479100000|2022-08-02 22:25:00|50.76|49.36|50.69|49.29|50.84|49.44|50.68|49.28|130
1659479400000|2022-08-02 22:30:00|50.7|49.3|50.69|49.29|50.73|49.33|50.65|49.25|102
1659479700000|2022-08-02 22:35:00|50.7|49.3|50.94|49.54|50.95|49.55|50.7|49.3|183
1659480000000|2022-08-02 22:40:00|50.92|49.52|50.86|49.46|50.93|49.53|50.83|49.43|110
1659480300000|2022-08-02 22:45:00|50.87|49.47|50.84|49.44|50.96|49.56|50.75|49.35|150
1659480600000|2022-08-02 22:50:00|50.85|49.45|50.89|49.49|50.98|49.58|50.83|49.43|110
1659480900000|2022-08-02 22:55:00|50.88|49.48|50.82|49.42|50.9|49.5|50.76|49.36|148
1659481200000|2022-08-02 23:00:00|50.83|49.43|50.94|49.54|51|49.6|50.8|49.4|229
1659481500000|2022-08-02 23:05:00|50.95|49.55|50.83|49.43|50.98|49.58|50.72|49.32|173
1659481800000|2022-08-02 23:10:00|50.82|49.42|50.68|49.28|50.83|49.43|50.62|49.22|243
1659482100000|2022-08-02 23:15:00|50.67|49.27|50.47|49.07|50.71|49.31|50.41|49.01|245
1659482400000|2022-08-02 23:20:00|50.46|49.06|50.58|49.18|50.59|49.19|50.42|49.02|169
1659482700000|2022-08-02 23:25:00|50.57|49.17|50.63|49.23|50.72|49.32|50.57|49.17|156
1659483000000|2022-08-02 23:30:00|50.62|49.22|50.74|49.34|50.79|49.39|50.62|49.22|160
1659483300000|2022-08-02 23:35:00|50.73|49.33|50.72|49.32|50.81|49.41|50.69|49.29|156
1659483600000|2022-08-02 23:40:00|50.73|49.33|50.84|49.44|50.87|49.47|50.7|49.3|181
1659483900000|2022-08-02 23:45:00|50.83|49.43|50.8|49.4|50.87|49.47|50.71|49.31|224
1659484200000|2022-08-02 23:50:00|50.79|49.39|50.38|48.98|50.82|49.42|50.34|48.94|330
1659484500000|2022-08-02 23:55:00|50.37|48.97|50.33|48.93|50.42|49.02|50.17|48.77|329
1659484800000|2022-08-03 00:00:00|50.34|48.94|50.37|48.97|50.44|49.04|50.27|48.87|324
1659485100000|2022-08-03 00:05:00|50.38|48.98|50.46|49.06|50.52|49.12|50.24|48.84|297
1659485400000|2022-08-03 00:10:00|50.47|49.07|50.21|48.81|50.53|49.13|50.19|48.79|324
1659485700000|2022-08-03 00:15:00|50.22|48.82|50.04|48.64|50.26|48.86|50.04|48.64|339
1659486000000|2022-08-03 00:20:00|50.05|48.65|49.92|48.52|50.14|48.74|49.91|48.51|295
1659486300000|2022-08-03 00:25:00|49.93|48.53|49.9|48.5|50.03|48.63|49.81|48.41|365
1659486600000|2022-08-03 00:30:00|49.89|48.49|49.92|48.52|50.05|48.65|49.86|48.46|304
1659486900000|2022-08-03 00:35:00|49.93|48.53|49.87|48.47|49.95|48.87|49.56|48.39|308
1659487200000|2022-08-03 00:40:00|49.86|48.46|49.74|48.34|49.87|48.47|49.68|48.28|373
1659487500000|2022-08-03 00:45:00|49.73|48.33|49.74|48.34|49.81|48.41|49.64|48.24|362
1659487800000|2022-08-03 00:50:00|49.73|48.33|49.63|48.23|49.83|48.43|49.63|48.23|361
1659488100000|2022-08-03 00:55:00|49.62|48.22|49.78|48.38|49.79|48.39|49.61|48.21|323
1659488400000|2022-08-03 01:00:00|49.79|48.39|49.75|48.35|49.8|48.4|49.63|48.23|290
1659488700000|2022-08-03 01:05:00|49.74|48.34|49.76|48.36|49.81|48.41|49.67|48.27|260
1659489000000|2022-08-03 01:10:00|49.75|48.35|49.77|48.37|49.83|48.43|49.73|48.33|221
1659489300000|2022-08-03 01:15:00|49.78|48.38|49.85|48.45|49.88|48.48|49.77|48.37|258
1659489600000|2022-08-03 01:20:00|49.84|48.44|49.99|48.59|50.03|48.63|49.76|48.36|251
1659489900000|2022-08-03 01:25:00|49.98|48.58|50.14|48.74|50.17|48.77|49.97|48.57|252
1659490200000|2022-08-03 01:30:00|50.13|48.73|50.34|48.94|50.39|48.99|50.13|48.73|319
1659490500000|2022-08-03 01:35:00|50.35|48.95|50.38|48.98|50.42|49.02|50.25|48.85|152
1659490800000|2022-08-03 01:40:00|50.39|48.99|50.51|49.11|50.52|49.12|50.34|48.94|176
1659491100000|2022-08-03 01:45:00|50.52|49.12|50.57|49.17|50.6|49.2|50.43|49.03|194
1659491400000|2022-08-03 01:50:00|50.58|49.18|50.62|49.22|50.8|49.4|50.56|49.16|306
1659491700000|2022-08-03 01:55:00|50.63|49.23|50.6|49.2|50.64|49.24|50.51|49.11|194
1659492000000|2022-08-03 02:00:00|50.59|49.19|50.62|49.22|50.69|49.29|50.5|49.1|325
1659492300000|2022-08-03 02:05:00|50.6|49.2|50.61|49.21|50.63|49.23|50.56|49.16|150
1659492600000|2022-08-03 02:10:00|50.62|49.22|50.51|49.11|50.63|49.23|50.49|49.09|119
1659492900000|2022-08-03 02:15:00|50.5|49.1|50.4|49|50.55|49.15|50.37|48.97|114
1659493200000|2022-08-03 02:20:00|50.41|49.01|50.28|48.88|50.44|49.04|50.24|48.84|175
1659493500000|2022-08-03 02:25:00|50.29|48.89|50.18|48.78|50.31|48.91|50.17|48.77|136
1659493800000|2022-08-03 02:30:00|50.19|48.79|50.2|48.8|50.23|48.83|50.15|48.75|173
1659494100000|2022-08-03 02:35:00|50.18|48.78|50.48|49.08|50.48|49.08|50.16|48.76|247
1659494400000|2022-08-03 02:40:00|50.49|49.09|50.41|49.01|50.5|49.1|50.39|48.99|106
1659494700000|2022-08-03 02:45:00|50.4|49|50.25|48.85|50.44|49.04|50.25|48.85|168
1659495000000|2022-08-03 02:50:00|50.24|48.84|50.26|48.86|50.29|48.89|50.2|48.8|165
1659495300000|2022-08-03 02:55:00|50.27|48.87|50.33|48.93|50.39|48.99|50.26|48.86|150
1659495600000|2022-08-03 03:00:00|50.32|48.92|50.41|49.01|50.43|49.03|50.22|48.82|163
1659495900000|2022-08-03 03:05:00|50.42|49.02|50.45|49.05|50.48|49.08|50.42|49.02|79
1659496200000|2022-08-03 03:10:00|50.44|49.04|50.7|49.3|50.73|49.33|50.43|49.03|169
1659496500000|2022-08-03 03:15:00|50.71|49.31|50.7|49.3|50.76|49.36|50.58|49.18|167
1659496800000|2022-08-03 03:20:00|50.71|49.31|50.78|49.38|50.81|49.41|50.63|49.23|176
1659497100000|2022-08-03 03:25:00|50.77|49.37|50.71|49.31|50.81|49.41|50.7|49.3|116
1659497400000|2022-08-03 03:30:00|50.72|49.32|50.73|49.33|50.78|49.38|50.67|49.27|106
1659497700000|2022-08-03 03:35:00|50.74|49.34|50.55|49.15|50.75|49.35|50.55|49.15|121
1659498000000|2022-08-03 03:40:00|50.56|49.16|50.65|49.25|50.71|49.31|50.56|49.16|145
1659498300000|2022-08-03 03:45:00|50.66|49.26|50.82|49.42|50.86|49.46|50.61|49.21|131
1659498600000|2022-08-03 03:50:00|50.81|49.41|50.72|49.32|50.81|49.41|50.69|49.29|81
1659498900000|2022-08-03 03:55:00|50.73|49.33|50.81|49.41|50.83|49.43|50.63|49.23|128
1659499200000|2022-08-03 04:00:00|50.8|49.4|50.74|49.34|50.81|49.41|50.69|49.29|94
1659499500000|2022-08-03 04:05:00|50.73|49.33|50.69|49.29|50.82|49.42|50.69|49.29|144
1659499800000|2022-08-03 04:10:00|50.7|49.3|50.72|49.32|50.76|49.36|50.68|49.28|118
1659500100000|2022-08-03 04:15:00|50.71|49.31|50.86|49.46|50.87|49.47|50.65|49.25|136
1659500400000|2022-08-03 04:20:00|50.87|49.47|50.83|49.43|50.9|49.5|50.78|49.38|144
1659500700000|2022-08-03 04:25:00|50.82|49.42|50.81|49.41|50.84|49.44|50.77|49.37|76
1659501000000|2022-08-03 04:30:00|50.82|49.42|50.82|49.42|50.88|49.48|50.78|49.38|159
1659501300000|2022-08-03 04:35:00|50.83|49.43|50.77|49.37|50.83|49.43|50.71|49.31|110
1659501600000|2022-08-03 04:40:00|50.76|49.36|50.78|49.38|50.82|49.42|50.73|49.33|135
1659501900000|2022-08-03 04:45:00|50.79|49.39|50.87|49.47|50.9|49.5|50.78|49.38|135
1659502200000|2022-08-03 04:50:00|50.86|49.46|50.75|49.35|50.9|49.5|50.74|49.34|109
1659502500000|2022-08-03 04:55:00|50.76|49.36|50.77|49.37|50.82|49.42|50.75|49.35|66
1659502800000|2022-08-03 05:00:00|50.78|49.38|50.75|49.35|50.78|49.38|50.7|49.3|105
1659503100000|2022-08-03 05:05:00|50.74|49.34|50.72|49.32|50.76|49.36|50.7|49.3|69
1659503400000|2022-08-03 05:10:00|50.73|49.33|50.75|49.35|50.78|49.38|50.72|49.32|109
1659503700000|2022-08-03 05:15:00|50.77|49.37|50.96|49.56|50.98|49.58|50.75|49.35|180
1659504000000|2022-08-03 05:20:00|50.95|49.55|51.02|49.62|51.02|49.62|50.95|49.55|142
1659504300000|2022-08-03 05:25:00|51.03|49.63|51.21|49.81|51.25|49.85|51.03|49.63|258
1659504600000|2022-08-03 05:30:00|51.22|49.82|51.27|49.87|51.38|49.98|51.18|49.78|229
1659504900000|2022-08-03 05:35:00|51.28|49.88|51.25|49.85|51.3|49.9|51.21|49.81|131
1659505200000|2022-08-03 05:40:00|51.24|49.84|51.27|49.87|51.29|49.89|51.23|49.83|61
1659505500000|2022-08-03 05:45:00|51.26|49.86|51.15|49.75|51.27|49.87|51.1|49.7|124
1659505800000|2022-08-03 05:50:00|51.14|49.74|51.17|49.77|51.2|49.8|51.12|49.72|73
1659506100000|2022-08-03 05:55:00|51.16|49.76|51.11|49.71|51.16|49.76|51.11|49.71|83
1659506400000|2022-08-03 06:00:00|51.1|49.7|51.21|49.81|51.24|49.84|51.09|49.69|236
1659506700000|2022-08-03 06:05:00|51.22|49.82|51.35|49.95|51.39|49.99|51.21|49.81|168
1659507000000|2022-08-03 06:10:00|51.36|49.96|51.29|49.89|51.39|49.99|51.29|49.89|147
1659507300000|2022-08-03 06:15:00|51.3|49.9|51.18|49.78|51.3|49.9|51.17|49.77|127
1659507600000|2022-08-03 06:20:00|51.19|49.79|51.25|49.85|51.25|49.85|51.18|49.78|111
1659507900000|2022-08-03 06:25:00|51.24|49.84|51.21|49.81|51.3|49.9|51.2|49.8|151
1659508200000|2022-08-03 06:30:00|51.22|49.82|51.22|49.82|51.23|49.83|51.17|49.77|194
1659508500000|2022-08-03 06:35:00|51.21|49.81|51.22|49.82|51.26|49.86|51.18|49.78|64
1659508800000|2022-08-03 06:40:00|51.21|49.81|51.16|49.76|51.22|49.82|51.16|49.76|71
1659509100000|2022-08-03 06:45:00|51.17|49.77|51.19|49.79|51.25|49.85|51.14|49.74|101
1659509400000|2022-08-03 06:50:00|51.18|49.78|51.25|49.85|51.31|49.91|51.18|49.78|131
1659509700000|2022-08-03 06:55:00|51.26|49.86|51.27|49.87|51.33|49.93|51.25|49.85|167
1659510000000|2022-08-03 07:00:00|51.28|49.88|51.19|49.79|51.28|49.88|51.18|49.78|235
1659510300000|2022-08-03 07:05:00|51.2|49.8|51.27|49.87|51.31|49.91|51.18|49.78|236
1659510600000|2022-08-03 07:10:00|51.28|49.88|51.15|49.75|51.28|49.88|51.13|49.73|165
1659510900000|2022-08-03 07:15:00|51.13|49.73|51.21|49.81|51.27|49.87|51.12|49.72|181
1659511200000|2022-08-03 07:20:00|51.22|49.82|51.19|49.79|51.24|49.84|51.18|49.78|132
1659511500000|2022-08-03 07:25:00|51.2|49.8|51.15|49.75|51.21|49.81|51.13|49.73|128
1659511800000|2022-08-03 07:30:00|51.14|49.74|51.14|49.74|51.21|49.81|51.12|49.72|109
1659512100000|2022-08-03 07:35:00|51.13|49.73|51.12|49.72|51.15|49.75|51.1|49.7|89
1659512400000|2022-08-03 07:40:00|51.1|49.7|51.12|49.72|51.15|49.75|51.08|49.68|98
1659512700000|2022-08-03 07:45:00|51.11|49.71|51.01|49.61|51.12|49.72|50.97|49.57|171
1659513000000|2022-08-03 07:50:00|51.02|49.62|50.98|49.58|51.03|49.63|50.93|49.53|141
1659513300000|2022-08-03 07:55:00|50.99|49.59|51.04|49.64|51.06|49.66|50.98|49.58|96
1659513600000|2022-08-03 08:00:00|51.06|49.66|51.31|49.91|51.34|49.94|51.05|49.65|168
1659513900000|2022-08-03 08:05:00|51.32|49.92|51.17|49.77|51.32|49.92|51.12|49.72|133
1659514200000|2022-08-03 08:10:00|51.16|49.76|51.24|49.84|51.33|49.93|51.16|49.76|184
1659514500000|2022-08-03 08:15:00|51.23|49.83|51.18|49.78|51.23|49.83|51.13|49.73|106
1659514800000|2022-08-03 08:20:00|51.19|49.79|51.28|49.88|51.31|49.91|51.18|49.78|99
1659515100000|2022-08-03 08:25:00|51.29|49.89|51.28|49.88|51.32|49.92|51.2|49.8|87
1659515400000|2022-08-03 08:30:00|51.29|49.89|51.4|50|51.4|50|51.26|49.86|109
1659515700000|2022-08-03 08:35:00|51.41|50.01|51.42|50.02|51.47|50.07|51.39|49.99|108
1659516000000|2022-08-03 08:40:00|51.41|50.01|51.41|50.01|51.44|50.04|51.33|49.93|107
1659516300000|2022-08-03 08:45:00|51.42|50.02|51.38|49.98|51.45|50.05|51.38|49.98|109
1659516600000|2022-08-03 08:50:00|51.37|49.97|51.44|50.04|51.45|50.05|51.32|49.92|93
1659516900000|2022-08-03 08:55:00|51.43|50.03|51.41|50.01|51.45|50.05|51.37|49.97|101
1659517200000|2022-08-03 09:00:00|51.42|50.02|51.44|50.04|51.46|50.06|51.4|50|113
1659517500000|2022-08-03 09:05:00|51.45|50.05|51.45|50.05|51.49|50.09|51.43|50.03|57
1659517800000|2022-08-03 09:10:00|51.44|50.04|51.67|50.27|51.68|50.28|51.43|50.03|141
1659518100000|2022-08-03 09:15:00|51.66|50.26|51.77|50.37|51.79|50.39|51.62|50.22|149
1659518400000|2022-08-03 09:20:00|51.76|50.36|51.79|50.39|51.83|50.43|51.74|50.34|142
1659518700000|2022-08-03 09:25:00|51.8|50.4|51.61|50.21|51.8|50.4|51.61|50.21|138
1659519000000|2022-08-03 09:30:00|51.62|50.22|51.65|50.25|51.67|50.27|51.52|50.12|152
1659519300000|2022-08-03 09:35:00|51.66|50.26|51.55|50.15|51.67|50.27|51.53|50.13|124
1659519600000|2022-08-03 09:40:00|51.56|50.16|51.6|50.2|51.64|50.24|51.55|50.15|105
1659519900000|2022-08-03 09:45:00|51.59|50.19|51.65|50.25|51.66|50.26|51.56|50.16|126
1659520200000|2022-08-03 09:50:00|51.64|50.24|51.68|50.28|51.72|50.32|51.61|50.21|89
1659520500000|2022-08-03 09:55:00|51.67|50.27|51.7|50.3|51.72|50.32|51.66|50.26|91
1659520800000|2022-08-03 10:00:00|51.71|50.31|51.7|50.3|51.77|50.37|51.69|50.29|94
1659521100000|2022-08-03 10:05:00|51.69|50.29|51.7|50.3|51.72|50.32|51.65|50.25|101
1659521400000|2022-08-03 10:10:00|51.71|50.31|51.76|50.36|51.87|50.47|51.7|50.3|169
1659521700000|2022-08-03 10:15:00|51.77|50.37|51.66|50.26|51.77|50.37|51.66|50.26|142
1659522000000|2022-08-03 10:20:00|51.67|50.27|51.72|50.32|51.74|50.34|51.66|50.26|78
1659522300000|2022-08-03 10:25:00|51.73|50.33|51.78|50.38|51.84|50.44|51.71|50.31|179
1659522600000|2022-08-03 10:30:00|51.77|50.37|51.82|50.42|51.82|50.42|51.66|50.26|237
1659522900000|2022-08-03 10:35:00|51.81|50.41|51.84|50.44|51.88|50.48|51.74|50.34|200
1659523200000|2022-08-03 10:40:00|51.86|50.46|51.85|50.45|51.88|50.48|51.76|50.36|146
1659523500000|2022-08-03 10:45:00|51.84|50.44|51.81|50.41|51.86|50.46|51.79|50.39|103
1659523800000|2022-08-03 10:50:00|51.8|50.4|51.83|50.43|51.84|50.44|51.78|50.38|139
1659524100000|2022-08-03 10:55:00|51.82|50.42|51.84|50.44|51.84|50.44|51.75|50.35|109
1659524400000|2022-08-03 11:00:00|51.83|50.43|51.89|50.49|51.9|50.5|51.81|50.41|149
1659524700000|2022-08-03 11:05:00|51.9|50.5|51.99|50.59|52.01|50.61|51.85|50.45|222
1659525000000|2022-08-03 11:10:00|52.01|50.61|51.83|50.43|52.01|50.61|51.77|50.37|236
1659525300000|2022-08-03 11:15:00|51.82|50.42|51.72|50.32|51.87|50.47|51.7|50.3|206
1659525600000|2022-08-03 11:20:00|51.73|50.33|51.65|50.25|51.74|50.34|51.62|50.22|189
1659525900000|2022-08-03 11:25:00|51.66|50.26|51.84|50.44|51.86|50.46|51.66|50.26|171
1659526200000|2022-08-03 11:30:00|51.85|50.45|51.77|50.37|51.87|50.47|51.77|50.37|165
1659526500000|2022-08-03 11:35:00|51.78|50.38|51.82|50.42|51.85|50.45|51.75|50.35|170
1659526800000|2022-08-03 11:40:00|51.81|50.41|51.82|50.42|51.83|50.43|51.77|50.37|151
1659527100000|2022-08-03 11:45:00|51.81|50.41|51.74|50.34|51.82|50.42|51.71|50.31|109
1659527400000|2022-08-03 11:50:00|51.73|50.33|51.73|50.33|51.78|50.38|51.7|50.3|82
1659527700000|2022-08-03 11:55:00|51.74|50.34|51.76|50.36|51.77|50.37|51.7|50.3|121
1659528000000|2022-08-03 12:00:00|51.77|50.37|51.81|50.41|51.84|50.44|51.74|50.34|118
1659528300000|2022-08-03 12:05:00|51.82|50.42|51.97|50.57|52|50.6|51.81|50.41|102
1659528600000|2022-08-03 12:10:00|51.96|50.56|52.05|50.65|52.08|50.68|51.96|50.56|210
1659528900000|2022-08-03 12:15:00|52.06|50.66|52.14|50.74|52.28|50.88|52.03|50.63|385
1659529200000|2022-08-03 12:20:00|52.13|50.73|52.17|50.77|52.23|50.83|52.06|50.66|310
1659529500000|2022-08-03 12:25:00|52.18|50.78|51.74|50.34|52.18|50.78|51.7|50.3|375
1659529800000|2022-08-03 12:30:00|51.73|50.33|51.64|50.24|51.78|50.38|51.49|50.09|354
1659530100000|2022-08-03 12:35:00|51.63|50.23|51.63|50.23|51.74|50.34|51.54|50.14|286
1659530400000|2022-08-03 12:40:00|51.64|50.24|51.51|50.11|51.72|50.32|51.45|50.05|310
1659530700000|2022-08-03 12:45:00|51.52|50.12|51.48|50.08|51.59|50.19|51.45|50.05|200
1659531000000|2022-08-03 12:50:00|51.49|50.09|51.6|50.2|51.6|50.2|51.44|50.04|226
1659531300000|2022-08-03 12:55:00|51.59|50.19|51.51|50.11|51.65|50.25|51.51|50.11|218
1659531600000|2022-08-03 13:00:00|51.52|50.12|51.54|50.14|51.59|50.19|51.5|50.1|167
1659531900000|2022-08-03 13:05:00|51.55|50.15|51.56|50.16|51.59|50.19|51.49|50.09|137
1659532200000|2022-08-03 13:10:00|51.57|50.17|51.64|50.24|51.69|50.29|51.56|50.16|131
1659532500000|2022-08-03 13:15:00|51.65|50.25|51.67|50.27|51.73|50.33|51.6|50.2|281
1659532800000|2022-08-03 13:20:00|51.66|50.26|51.58|50.18|51.67|50.27|51.53|50.13|124
1659533100000|2022-08-03 13:25:00|51.57|50.17|51.57|50.17|51.58|50.18|51.48|50.08|158
1659533400000|2022-08-03 13:30:00|51.58|50.18|51.77|50.37|51.84|50.44|51.55|50.15|447
1659533700000|2022-08-03 13:35:00|51.76|50.36|51.89|50.49|51.92|50.52|51.74|50.34|325
1659534000000|2022-08-03 13:40:00|51.9|50.5|51.6|50.2|51.93|50.53|51.57|50.17|289
1659534300000|2022-08-03 13:45:00|51.59|50.19|51.51|50.11|51.63|50.23|51.35|49.95|369
1659534600000|2022-08-03 13:50:00|51.52|50.12|51.65|50.25|51.65|50.25|51.52|50.12|231
1659534900000|2022-08-03 13:55:00|51.64|50.24|51.7|50.3|51.72|50.32|51.64|50.24|201
1659535200000|2022-08-03 14:00:00|51.69|50.29|51.82|50.42|51.85|50.45|51.61|50.21|357
1659535500000|2022-08-03 14:05:00|51.83|50.43|51.79|50.39|51.88|50.48|51.75|50.35|259
1659535800000|2022-08-03 14:10:00|51.8|50.4|51.88|50.48|51.89|50.49|51.79|50.39|162
1659536100000|2022-08-03 14:15:00|51.87|50.47|51.66|50.26|51.89|50.49|51.63|50.23|206
1659536400000|2022-08-03 14:20:00|51.65|50.25|51.61|50.21|51.7|50.3|51.56|50.16|226
1659536700000|2022-08-03 14:25:00|51.62|50.22|51.65|50.25|51.72|50.32|51.55|50.15|272
1659537000000|2022-08-03 14:30:00|51.66|50.26|51.55|50.15|51.72|50.32|51.49|50.09|229
1659537300000|2022-08-03 14:35:00|51.54|50.14|51.42|50.02|51.55|50.15|51.32|49.92|238
1659537600000|2022-08-03 14:40:00|51.43|50.03|51.39|49.99|51.46|50.06|51.26|49.86|287
1659537900000|2022-08-03 14:45:00|51.37|49.97|51.37|49.97|51.45|50.05|51.3|49.9|189
1659538200000|2022-08-03 14:50:00|51.38|49.98|51.45|50.05|51.48|50.08|51.36|49.96|155
1659538500000|2022-08-03 14:55:00|51.44|50.04|51.41|50.01|51.5|50.1|51.39|49.99|225
1659538800000|2022-08-03 15:00:00|51.42|50.02|51.38|49.98|51.48|50.08|51.34|49.94|230
1659539100000|2022-08-03 15:05:00|51.39|49.99|51.57|50.17|51.59|50.19|51.37|49.97|176
1659539400000|2022-08-03 15:10:00|51.56|50.16|51.55|50.15|51.63|50.23|51.54|50.14|175
1659539700000|2022-08-03 15:15:00|51.56|50.16|51.49|50.09|51.58|50.18|51.49|50.09|132
1659540000000|2022-08-03 15:20:00|51.5|50.1|51.56|50.16|51.58|50.18|51.49|50.09|130
1659540300000|2022-08-03 15:25:00|51.55|50.15|51.66|50.26|51.68|50.28|51.54|50.14|243
1659540600000|2022-08-03 15:30:00|51.65|50.25|51.63|50.23|51.68|50.28|51.63|50.23|174
1659540900000|2022-08-03 15:35:00|51.64|50.24|51.69|50.29|51.73|50.33|51.63|50.23|138
1659541200000|2022-08-03 15:40:00|51.71|50.31|51.73|50.33|51.81|50.41|51.68|50.28|176
1659541500000|2022-08-03 15:45:00|51.74|50.34|51.68|50.28|51.75|50.35|51.66|50.26|143
1659541800000|2022-08-03 15:50:00|51.69|50.29|51.73|50.33|51.74|50.34|51.53|50.13|273
1659542100000|2022-08-03 15:55:00|51.72|50.32|51.65|50.25|51.76|50.36|51.59|50.19|203
1659542400000|2022-08-03 16:00:00|51.63|50.23|51.69|50.29|51.69|50.29|51.61|50.21|213
1659542700000|2022-08-03 16:05:00|51.68|50.28|51.62|50.22|51.78|50.38|51.61|50.21|187
1659543000000|2022-08-03 16:10:00|51.63|50.23|51.7|50.3|51.72|50.32|51.54|50.14|202
1659543300000|2022-08-03 16:15:00|51.69|50.29|51.68|50.28|51.71|50.31|51.62|50.22|155
1659543600000|2022-08-03 16:20:00|51.69|50.29|51.85|50.45|51.89|50.49|51.68|50.28|192
1659543900000|2022-08-03 16:25:00|51.84|50.44|51.83|50.43|51.9|50.5|51.78|50.38|157
1659544200000|2022-08-03 16:30:00|51.84|50.44|52.02|50.62|52.04|50.64|51.84|50.44|242
1659544500000|2022-08-03 16:35:00|52.03|50.63|52|50.6|52.08|50.68|51.96|50.56|126
1659544800000|2022-08-03 16:40:00|51.99|50.59|52.06|50.66|52.07|50.67|51.98|50.58|130
1659545100000|2022-08-03 16:45:00|52.05|50.65|51.96|50.56|52.12|50.72|51.95|50.55|143
1659545400000|2022-08-03 16:50:00|51.97|50.57|52.14|50.74|52.17|50.77|51.96|50.56|166
1659545700000|2022-08-03 16:55:00|52.13|50.73|51.94|50.54|52.21|50.81|51.92|50.52|266
1659546000000|2022-08-03 17:00:00|51.93|50.53|52.03|50.63|52.04|50.64|51.92|50.52|202
1659546300000|2022-08-03 17:05:00|52.04|50.64|51.95|50.55|52.04|50.64|51.94|50.54|186
1659546600000|2022-08-03 17:10:00|51.94|50.54|51.99|50.59|52.01|50.61|51.89|50.49|117
1659546900000|2022-08-03 17:15:00|51.98|50.58|52.03|50.63|52.16|50.76|51.96|50.56|157
1659547200000|2022-08-03 17:20:00|52.02|50.62|52.06|50.66|52.13|50.73|51.98|50.58|183
1659547500000|2022-08-03 17:25:00|52.07|50.67|52.14|50.74|52.14|50.74|52.02|50.62|111
1659547800000|2022-08-03 17:30:00|52.13|50.73|52.17|50.77|52.18|50.78|52.08|50.68|217
1659548100000|2022-08-03 17:35:00|52.16|50.76|52.05|50.65|52.21|50.81|51.99|50.59|198
1659548400000|2022-08-03 17:40:00|52.04|50.64|52.06|50.66|52.07|50.67|51.96|50.56|161
1659548700000|2022-08-03 17:45:00|52.07|50.67|52.04|50.64|52.07|50.67|51.99|50.59|110
1659549000000|2022-08-03 17:50:00|52.03|50.63|52.03|50.63|52.06|50.66|51.99|50.59|85
1659549300000|2022-08-03 17:55:00|52.02|50.62|52.01|50.61|52.05|50.65|51.98|50.58|100
1659549600000|2022-08-03 18:00:00|52|50.6|51.98|50.58|52.04|50.64|51.94|50.54|185
1659549900000|2022-08-03 18:05:00|51.99|50.59|51.83|50.43|52|50.6|51.8|50.4|191
1659550200000|2022-08-03 18:10:00|51.82|50.42|51.9|50.5|51.91|50.51|51.82|50.42|95
1659550500000|2022-08-03 18:15:00|51.89|50.49|52|50.6|52.01|50.61|51.88|50.48|118
1659550800000|2022-08-03 18:20:00|52.01|50.61|52.09|50.69|52.1|50.7|52.01|50.61|97
1659551100000|2022-08-03 18:25:00|52.1|50.7|52.1|50.7|52.1|50.7|52.03|50.63|101
1659551400000|2022-08-03 18:30:00|52.09|50.69|52.1|50.7|52.17|50.77|52.07|50.67|110
1659551700000|2022-08-03 18:35:00|52.11|50.71|52.12|50.72|52.14|50.74|52.1|50.7|98
1659552000000|2022-08-03 18:40:00|52.13|50.73|52.06|50.66|52.13|50.73|52.03|50.63|65
1659552300000|2022-08-03 18:45:00|52.05|50.65|52.15|50.75|52.18|50.78|52.03|50.63|111
1659552600000|2022-08-03 18:50:00|52.16|50.76|52.12|50.72|52.18|50.78|52.1|50.7|85
1659552900000|2022-08-03 18:55:00|52.11|50.71|52.09|50.69|52.13|50.73|52.07|50.67|69
1659553200000|2022-08-03 19:00:00|52.08|50.68|52.21|50.81|52.22|50.82|52.08|50.68|92
1659553500000|2022-08-03 19:05:00|52.22|50.82|52.07|50.67|52.22|50.82|52.07|50.67|98
1659553800000|2022-08-03 19:10:00|52.06|50.66|52.01|50.61|52.07|50.67|51.98|50.58|118
1659554100000|2022-08-03 19:15:00|52|50.6|52.04|50.64|52.05|50.65|51.98|50.58|131
1659554400000|2022-08-03 19:20:00|52.05|50.65|52.06|50.66|52.12|50.72|52.05|50.65|107
1659554700000|2022-08-03 19:25:00|52.07|50.67|52.03|50.63|52.09|50.69|52.03|50.63|68
1659555000000|2022-08-03 19:30:00|52.04|50.64|52.1|50.7|52.12|50.72|52.04|50.64|86
1659555300000|2022-08-03 19:35:00|52.11|50.71|52.08|50.68|52.17|50.77|52.02|50.62|132
1659555600000|2022-08-03 19:40:00|52.09|50.69|52.31|50.91|52.35|50.95|52.07|50.67|199
1659555900000|2022-08-03 19:45:00|52.3|50.9|52.13|50.73|52.37|50.97|52.1|50.7|277
1659556200000|2022-08-03 19:50:00|52.14|50.74|52.21|50.81|52.22|50.82|52.1|50.7|197
1659556500000|2022-08-03 19:55:00|52.2|50.8|52.12|50.72|52.2|50.8|52.07|50.67|156
1659556800000|2022-08-03 20:00:00|52.11|50.71|52.09|50.69|52.21|50.81|52.05|50.65|206
1659557100000|2022-08-03 20:05:00|52.07|50.67|52.04|50.64|52.11|50.71|51.99|50.59|196
1659557400000|2022-08-03 20:10:00|52.03|50.63|52|50.6|52.04|50.64|51.97|50.57|166
1659557700000|2022-08-03 20:15:00|51.99|50.59|51.94|50.54|52|50.6|51.9|50.5|117
1659558000000|2022-08-03 20:20:00|51.93|50.53|51.87|50.47|51.94|50.54|51.8|50.4|175
1659558300000|2022-08-03 20:25:00|51.86|50.46|51.84|50.44|51.88|50.48|51.82|50.42|134
1659558600000|2022-08-03 20:30:00|51.83|50.43|51.65|50.25|51.86|50.46|51.63|50.23|155
1659558900000|2022-08-03 20:35:00|51.66|50.26|51.73|50.33|51.79|50.39|51.65|50.25|149
1659559200000|2022-08-03 20:40:00|51.74|50.34|51.75|50.35|51.81|50.41|51.72|50.32|113
1659559500000|2022-08-03 20:45:00|51.74|50.34|51.78|50.38|51.82|50.42|51.72|50.32|163
1659559800000|2022-08-03 20:50:00|51.77|50.37|51.81|50.41|51.81|50.41|51.75|50.35|103
1659560100000|2022-08-03 20:55:00|51.8|50.4|51.74|50.34|51.81|50.41|51.71|50.31|90
1659560400000|2022-08-03 21:00:00|51.75|50.35|51.86|50.46|51.87|50.47|51.75|50.35|66
1659560700000|2022-08-03 21:05:00|51.85|50.45|51.91|50.51|51.91|50.51|51.84|50.44|19
1659561000000|2022-08-03 21:10:00|51.9|50.5|51.69|50.29|51.91|50.51|51.68|50.28|257
1659561300000|2022-08-03 21:15:00|51.67|50.27|51.71|50.31|51.71|50.31|51.66|50.26|81
1659561600000|2022-08-03 21:20:00|51.7|50.3|51.73|50.33|51.73|50.33|51.69|50.29|100
1659561900000|2022-08-03 21:25:00|51.74|50.34|51.79|50.39|51.8|50.4|51.74|50.34|73
1659562200000|2022-08-03 21:30:00|51.78|50.38|51.91|50.51|51.91|50.51|51.78|50.38|93
1659562500000|2022-08-03 21:35:00|51.9|50.5|51.94|50.54|51.95|50.55|51.9|50.5|58
1659562800000|2022-08-03 21:40:00|51.95|50.55|52|50.6|52.07|50.67|51.94|50.54|145
1659563100000|2022-08-03 21:45:00|51.99|50.59|51.94|50.54|52|50.6|51.88|50.48|110
1659563400000|2022-08-03 21:50:00|51.93|50.53|51.76|50.36|51.94|50.54|51.75|50.35|97
1659563700000|2022-08-03 21:55:00|51.77|50.37|51.67|50.27|51.77|50.37|51.66|50.26|86
1659564000000|2022-08-03 22:00:00|51.68|50.28|51.68|50.28|51.72|50.32|51.62|50.22|183
1659564300000|2022-08-03 22:05:00|51.7|50.3|51.68|50.28|51.7|50.3|51.59|50.19|133
1659564600000|2022-08-03 22:10:00|51.67|50.27|51.7|50.3|51.74|50.34|51.62|50.22|136
1659564900000|2022-08-03 22:15:00|51.71|50.31|51.48|50.08|51.71|50.31|51.47|50.07|192
1659565200000|2022-08-03 22:20:00|51.47|50.07|51.36|49.96|51.49|50.09|51.31|49.91|223
1659565500000|2022-08-03 22:25:00|51.35|49.95|51.39|49.99|51.43|50.03|51.3|49.9|120
1659565800000|2022-08-03 22:30:00|51.38|49.98|51.19|49.79|51.46|50.06|51.19|49.79|185
1659566100000|2022-08-03 22:35:00|51.2|49.8|51.23|49.83|51.3|49.9|51.2|49.8|144
1659566400000|2022-08-03 22:40:00|51.22|49.82|51.06|49.66|51.25|49.85|50.94|49.54|204
1659566700000|2022-08-03 22:45:00|51.05|49.65|50.97|49.57|51.13|49.73|50.92|49.52|176
1659567000000|2022-08-03 22:50:00|50.98|49.58|50.91|49.51|51.02|49.62|50.9|49.5|169
1659567300000|2022-08-03 22:55:00|50.9|49.5|50.93|49.53|50.98|49.58|50.81|49.41|246
1659567600000|2022-08-03 23:00:00|50.92|49.52|50.73|49.33|50.93|49.53|50.72|49.32|254
1659567900000|2022-08-03 23:05:00|50.72|49.32|50.72|49.32|50.8|49.4|50.71|49.31|226
1659568200000|2022-08-03 23:10:00|50.73|49.33|50.62|49.22|50.77|49.37|50.58|49.18|248
1659568500000|2022-08-03 23:15:00|50.61|49.21|50.65|49.25|50.7|49.3|50.57|49.17|180
1659568800000|2022-08-03 23:20:00|50.64|49.24|50.66|49.26|50.74|49.34|50.6|49.2|241
1659569100000|2022-08-03 23:25:00|50.67|49.27|50.65|49.25|50.71|49.31|50.58|49.18|234
1659569400000|2022-08-03 23:30:00|50.64|49.24|50.64|49.24|50.73|49.33|50.61|49.21|277
1659569700000|2022-08-03 23:35:00|50.65|49.25|50.59|49.19|50.69|49.29|50.56|49.16|189
1659570000000|2022-08-03 23:40:00|50.6|49.2|50.81|49.41|50.86|49.46|50.58|49.18|245
1659570300000|2022-08-03 23:45:00|50.8|49.4|50.8|49.4|50.82|49.42|50.76|49.36|111
1659570600000|2022-08-03 23:50:00|50.79|49.39|50.77|49.37|50.84|49.44|50.77|49.37|109
1659570900000|2022-08-03 23:55:00|50.76|49.36|50.75|49.35|50.79|49.39|50.73|49.33|93
1659571200000|2022-08-04 00:00:00|50.76|49.36|50.79|49.39|50.8|49.4|50.71|49.31|150
1659571500000|2022-08-04 00:05:00|50.8|49.4|50.83|49.43|50.83|49.43|50.75|49.35|135
1659571800000|2022-08-04 00:10:00|50.84|49.44|50.8|49.4|50.85|49.45|50.8|49.4|86
1659572100000|2022-08-04 00:15:00|50.81|49.41|50.9|49.5|50.92|49.52|50.78|49.38|188
1659572400000|2022-08-04 00:20:00|50.91|49.51|51.21|49.81|51.21|49.81|50.89|49.49|249
1659572700000|2022-08-04 00:25:00|51.22|49.82|51.22|49.82|51.23|49.83|51.12|49.72|191
1659573000000|2022-08-04 00:30:00|51.21|49.81|51.06|49.66|51.25|49.85|51.06|49.66|251
1659573300000|2022-08-04 00:35:00|51.04|49.64|51.06|49.66|51.12|49.72|51.01|49.61|185
1659573600000|2022-08-04 00:40:00|51.07|49.67|51.15|49.75|51.22|49.82|51.06|49.66|163
1659573900000|2022-08-04 00:45:00|51.14|49.74|51.16|49.76|51.16|49.76|51.08|49.68|220
1659574200000|2022-08-04 00:50:00|51.17|49.77|51.3|49.9|51.3|50.15|50.85|49.74|151
1659574500000|2022-08-04 00:55:00|51.29|49.89|51.31|49.91|51.33|49.93|51.26|49.86|201
1659574800000|2022-08-04 01:00:00|51.3|49.9|51.49|50.09|51.51|50.11|51.28|49.88|157
1659575100000|2022-08-04 01:05:00|51.5|50.1|51.55|50.15|51.59|50.19|51.48|50.08|127
1659575400000|2022-08-04 01:10:00|51.57|50.17|51.52|50.12|51.59|50.19|51.45|50.05|189
1659575700000|2022-08-04 01:15:00|51.51|50.11|51.55|50.15|51.6|50.2|51.47|50.07|185
1659576000000|2022-08-04 01:20:00|51.54|50.14|51.5|50.1|51.6|50.2|51.48|50.08|126
1659576300000|2022-08-04 01:25:00|51.51|50.11|51.58|50.18|51.63|50.23|51.43|50.03|193
1659576600000|2022-08-04 01:30:00|51.59|50.19|51.6|50.2|51.68|50.28|51.55|50.15|194
1659576900000|2022-08-04 01:35:00|51.59|50.19|51.7|50.3|51.72|50.32|51.57|50.17|237
1659577200000|2022-08-04 01:40:00|51.71|50.31|51.73|50.33|51.74|50.34|51.67|50.27|151
1659577500000|2022-08-04 01:45:00|51.72|50.32|51.67|50.27|51.74|50.34|51.64|50.24|166
1659577800000|2022-08-04 01:50:00|51.66|50.26|51.51|50.11|51.67|50.27|51.48|50.08|157
1659578100000|2022-08-04 01:55:00|51.52|50.12|51.55|50.15|51.56|50.16|51.5|50.1|93
1659578400000|2022-08-04 02:00:00|51.57|50.17|51.52|50.12|51.62|50.22|51.52|50.12|200
1659578700000|2022-08-04 02:05:00|51.53|50.13|51.52|50.12|51.71|50.31|51.51|50.11|155
1659579000000|2022-08-04 02:10:00|51.53|50.13|51.42|50.02|51.53|50.13|51.41|50.01|157
1659579300000|2022-08-04 02:15:00|51.43|50.03|51.5|50.1|51.51|50.11|51.38|49.98|168
1659579600000|2022-08-04 02:20:00|51.49|50.09|51.66|50.26|51.67|50.27|51.49|50.09|93
1659579900000|2022-08-04 02:25:00|51.67|50.27|51.69|50.29|51.72|50.32|51.61|50.21|108
1659580200000|2022-08-04 02:30:00|51.7|50.3|51.67|50.27|51.72|50.32|51.64|50.24|137
1659580500000|2022-08-04 02:35:00|51.68|50.28|51.68|50.28|51.72|50.32|51.63|50.23|114
1659580800000|2022-08-04 02:40:00|51.67|50.27|51.66|50.26|51.68|50.28|51.6|50.2|98
1659581100000|2022-08-04 02:45:00|51.67|50.27|51.6|50.2|51.68|50.28|51.59|50.19|135
1659581400000|2022-08-04 02:50:00|51.61|50.21|51.57|50.17|51.63|50.23|51.55|50.15|131
1659581700000|2022-08-04 02:55:00|51.56|50.16|51.6|50.2|51.62|50.22|51.55|50.15|96
1659582000000|2022-08-04 03:00:00|51.61|50.21|51.54|50.14|51.65|50.25|51.54|50.14|117
1659582300000|2022-08-04 03:05:00|51.55|50.15|51.49|50.09|51.58|50.18|51.47|50.07|104
1659582600000|2022-08-04 03:10:00|51.48|50.08|51.42|50.02|51.5|50.1|51.42|50.02|43
1659582900000|2022-08-04 03:15:00|51.41|50.01|51.45|50.05|51.48|50.08|51.4|50|98
1659583200000|2022-08-04 03:20:00|51.44|50.04|51.42|50.02|51.48|50.08|51.42|50.02|88
1659583500000|2022-08-04 03:25:00|51.43|50.03|51.34|49.94|51.47|50.07|51.34|49.94|145
1659583800000|2022-08-04 03:30:00|51.33|49.93|51.4|50|51.41|50.01|51.32|49.92|123
1659584100000|2022-08-04 03:35:00|51.41|50.01|51.53|50.13|51.56|50.16|51.4|50|172
1659584400000|2022-08-04 03:40:00|51.52|50.12|51.38|49.98|51.54|50.14|51.35|49.95|116
1659584700000|2022-08-04 03:45:00|51.37|49.97|51.43|50.03|51.47|50.07|51.37|49.97|145
1659585000000|2022-08-04 03:50:00|51.44|50.04|51.42|50.02|51.48|50.08|51.41|50.01|102
1659585300000|2022-08-04 03:55:00|51.43|50.03|51.53|50.13|51.53|50.13|51.38|49.98|157
1659585600000|2022-08-04 04:00:00|51.54|50.14|51.51|50.11|51.58|50.18|51.46|50.06|201
1659585900000|2022-08-04 04:05:00|51.52|50.12|51.56|50.16|51.58|50.18|51.5|50.1|94
1659586200000|2022-08-04 04:10:00|51.55|50.15|51.64|50.24|51.67|50.27|51.55|50.15|175
1659586500000|2022-08-04 04:15:00|51.65|50.25|51.58|50.18|51.65|50.25|51.56|50.16|140
1659586800000|2022-08-04 04:20:00|51.57|50.17|51.53|50.13|51.59|50.19|51.49|50.09|140
1659587100000|2022-08-04 04:25:00|51.52|50.12|51.68|50.28|51.69|50.29|51.52|50.12|148
1659587400000|2022-08-04 04:30:00|51.67|50.27|51.62|50.22|51.69|50.29|51.58|50.18|228
1659587700000|2022-08-04 04:35:00|51.63|50.23|51.68|50.28|51.7|50.3|51.63|50.23|180
1659588000000|2022-08-04 04:40:00|51.67|50.27|51.62|50.22|51.7|50.3|51.62|50.22|157
1659588300000|2022-08-04 04:45:00|51.63|50.23|51.63|50.23|51.66|50.26|51.61|50.21|120
1659588600000|2022-08-04 04:50:00|51.62|50.22|51.57|50.17|51.63|50.23|51.54|50.14|102
1659588900000|2022-08-04 04:55:00|51.58|50.18|51.61|50.21|51.65|50.25|51.54|50.14|102
1659589200000|2022-08-04 05:00:00|51.62|50.22|51.77|50.37|51.81|50.41|51.6|50.2|156
1659589500000|2022-08-04 05:05:00|51.76|50.36|51.62|50.22|51.78|50.38|51.59|50.19|157
1659589800000|2022-08-04 05:10:00|51.61|50.21|51.51|50.11|51.64|50.24|51.49|50.09|59
1659590100000|2022-08-04 05:15:00|51.52|50.12|51.51|50.11|51.52|50.12|51.48|50.08|77
1659590400000|2022-08-04 05:20:00|51.5|50.1|51.48|50.08|51.52|50.12|51.45|50.05|100
1659590700000|2022-08-04 05:25:00|51.47|50.07|51.47|50.07|51.51|50.11|51.46|50.06|64
1659591000000|2022-08-04 05:30:00|51.46|50.06|51.5|50.1|51.51|50.11|51.44|50.04|63
1659591300000|2022-08-04 05:35:00|51.49|50.09|51.51|50.11|51.53|50.13|51.49|50.09|23
1659591600000|2022-08-04 05:40:00|51.52|50.12|51.54|50.14|51.59|50.19|51.52|50.12|60
1659591900000|2022-08-04 05:45:00|51.53|50.13|51.64|50.24|51.64|50.24|51.53|50.13|85
1659592200000|2022-08-04 05:50:00|51.65|50.25|51.63|50.23|51.67|50.27|51.62|50.22|74
1659592500000|2022-08-04 05:55:00|51.62|50.22|51.61|50.21|51.68|50.28|51.59|50.19|126
1659592800000|2022-08-04 06:00:00|51.6|50.2|51.67|50.27|51.69|50.29|51.6|50.2|62
1659593100000|2022-08-04 06:05:00|51.66|50.26|51.68|50.28|51.75|50.35|51.63|50.23|117
1659593400000|2022-08-04 06:10:00|51.69|50.29|51.63|50.23|51.71|50.31|51.63|50.23|63
1659593700000|2022-08-04 06:15:00|51.62|50.22|51.03|49.63|51.63|50.23|51.02|49.62|345
1659594000000|2022-08-04 06:20:00|51.04|49.64|50.99|49.59|51.19|49.79|50.9|49.5|413
1659594300000|2022-08-04 06:25:00|50.98|49.58|50.77|49.37|50.98|49.58|50.76|49.36|248
1659594600000|2022-08-04 06:30:00|50.76|49.36|50.94|49.54|50.94|49.54|50.64|49.24|323
1659594900000|2022-08-04 06:35:00|50.95|49.55|50.93|49.53|51.09|49.69|50.89|49.49|263
1659595200000|2022-08-04 06:40:00|50.92|49.52|51.02|49.62|51.02|49.62|50.86|49.46|181
1659595500000|2022-08-04 06:45:00|51.01|49.61|50.97|49.57|51.1|49.7|50.96|49.56|169
1659595800000|2022-08-04 06:50:00|50.98|49.58|50.98|49.58|51.05|49.65|50.93|49.53|139
1659596100000|2022-08-04 06:55:00|50.97|49.57|51.07|49.67|51.08|49.68|50.96|49.56|153
1659596400000|2022-08-04 07:00:00|51.06|49.66|51.05|49.65|51.06|49.66|50.92|49.52|155
1659596700000|2022-08-04 07:05:00|51.06|49.66|51.17|49.77|51.2|49.8|51.05|49.65|163
1659597000000|2022-08-04 07:10:00|51.16|49.76|51.16|49.76|51.22|49.82|51.15|49.75|172
1659597300000|2022-08-04 07:15:00|51.17|49.77|51.19|49.79|51.21|49.81|51.08|49.68|191
1659597600000|2022-08-04 07:20:00|51.21|49.81|51.24|49.84|51.25|49.85|51.15|49.75|205
1659597900000|2022-08-04 07:25:00|51.23|49.83|51.23|49.83|51.25|49.85|51.2|49.8|93
1659598200000|2022-08-04 07:30:00|51.22|49.82|51.14|49.74|51.25|49.85|51.13|49.73|116
1659598500000|2022-08-04 07:35:00|51.13|49.73|51.1|49.7|51.16|49.76|51.04|49.64|122
1659598800000|2022-08-04 07:40:00|51.11|49.71|51.12|49.72|51.17|49.77|51.08|49.68|102
1659599100000|2022-08-04 07:45:00|51.11|49.71|51.14|49.74|51.14|49.74|51.05|49.65|121
1659599400000|2022-08-04 07:50:00|51.13|49.73|51.05|49.65|51.14|49.74|51.05|49.65|130
1659599700000|2022-08-04 07:55:00|51.06|49.66|51.01|49.61|51.06|49.66|50.92|49.52|216
1659600000000|2022-08-04 08:00:00|51.02|49.62|50.96|49.56|51.03|49.63|50.93|49.53|118
1659600300000|2022-08-04 08:05:00|50.97|49.57|50.78|49.38|50.97|49.57|50.78|49.38|185
1659600600000|2022-08-04 08:10:00|50.77|49.37|50.85|49.45|50.87|49.47|50.77|49.37|147
1659600900000|2022-08-04 08:15:00|50.86|49.46|50.81|49.41|50.97|49.57|50.8|49.4|181
1659601200000|2022-08-04 08:20:00|50.82|49.42|50.91|49.51|50.93|49.53|50.8|49.4|127
1659601500000|2022-08-04 08:25:00|50.92|49.52|50.94|49.54|50.98|49.58|50.92|49.52|153
1659601800000|2022-08-04 08:30:00|50.95|49.55|50.96|49.56|51.02|49.62|50.89|49.49|172
1659602100000|2022-08-04 08:35:00|50.95|49.55|50.82|49.42|50.98|49.58|50.79|49.39|144
1659602400000|2022-08-04 08:40:00|50.83|49.43|50.81|49.41|50.88|49.48|50.78|49.38|174
1659602700000|2022-08-04 08:45:00|50.82|49.42|50.79|49.39|50.86|49.46|50.71|49.31|175
1659603000000|2022-08-04 08:50:00|50.78|49.38|50.75|49.35|50.8|49.4|50.66|49.26|220
1659603300000|2022-08-04 08:55:00|50.74|49.34|50.64|49.24|50.76|49.36|50.57|49.17|191
1659603600000|2022-08-04 09:00:00|50.63|49.23|50.68|49.28|50.69|49.29|50.54|49.14|237
1659603900000|2022-08-04 09:05:00|50.69|49.29|50.73|49.33|50.76|49.36|50.67|49.27|257
1659604200000|2022-08-04 09:10:00|50.75|49.35|50.77|49.37|50.79|49.39|50.73|49.33|41
1659604500000|2022-08-04 09:15:00|50.78|49.38|50.75|49.35|50.79|49.39|50.75|49.35|14
1659604800000|2022-08-04 09:20:00|50.77|49.37|50.75|49.35|50.78|49.38|50.72|49.32|126
1659605100000|2022-08-04 09:25:00|50.76|49.36|50.86|49.46|50.86|49.46|50.75|49.35|214
1659605400000|2022-08-04 09:30:00|50.85|49.45|50.73|49.33|50.88|49.48|50.68|49.28|163
1659605700000|2022-08-04 09:35:00|50.74|49.34|50.68|49.28|50.74|49.34|50.64|49.24|102
1659606000000|2022-08-04 09:40:00|50.67|49.27|50.76|49.36|50.82|49.42|50.67|49.27|227
1659606300000|2022-08-04 09:45:00|50.77|49.37|50.84|49.44|50.84|49.44|50.74|49.34|112
1659606600000|2022-08-04 09:50:00|50.83|49.43|50.81|49.41|50.87|49.47|50.81|49.41|142
1659606900000|2022-08-04 09:55:00|50.8|49.4|50.83|49.43|50.83|49.43|50.8|49.4|66
1659607200000|2022-08-04 10:00:00|50.82|49.42|50.92|49.52|50.94|49.54|50.81|49.41|142
1659607500000|2022-08-04 10:05:00|50.91|49.51|50.93|49.53|51|49.6|50.91|49.51|132
1659607800000|2022-08-04 10:10:00|50.94|49.54|50.96|49.56|50.97|49.57|50.88|49.48|179
1659608100000|2022-08-04 10:15:00|50.97|49.57|50.96|49.56|51|49.6|50.91|49.51|144
1659608400000|2022-08-04 10:20:00|50.95|49.55|51|49.6|51.01|49.61|50.95|49.55|108
1659608700000|2022-08-04 10:25:00|50.99|49.59|50.97|49.57|51|49.6|50.96|49.56|86
1659609000000|2022-08-04 10:30:00|50.96|49.56|51|49.6|51.03|49.63|50.92|49.52|111
1659609300000|2022-08-04 10:35:00|51.01|49.61|50.89|49.49|51.01|49.61|50.86|49.46|118
1659609600000|2022-08-04 10:40:00|50.88|49.48|50.82|49.42|50.9|49.5|50.81|49.41|143
1659609900000|2022-08-04 10:45:00|50.83|49.43|50.77|49.37|50.83|49.43|50.74|49.34|135
1659610200000|2022-08-04 10:50:00|50.78|49.38|50.82|49.42|50.84|49.44|50.77|49.37|101
1659610500000|2022-08-04 10:55:00|50.81|49.41|50.85|49.45|50.87|49.47|50.74|49.34|181
1659610800000|2022-08-04 11:00:00|50.84|49.44|50.8|49.4|50.84|49.44|50.76|49.36|106
1659611100000|2022-08-04 11:05:00|50.79|49.39|50.87|49.47|50.89|49.49|50.79|49.39|133
1659611400000|2022-08-04 11:10:00|50.85|49.45|50.74|49.34|50.85|49.45|50.74|49.34|127
1659611700000|2022-08-04 11:15:00|50.73|49.33|50.76|49.36|50.79|49.39|50.7|49.3|122
1659612000000|2022-08-04 11:20:00|50.75|49.35|50.87|49.47|50.89|49.49|50.66|49.26|224
1659612300000|2022-08-04 11:25:00|50.88|49.48|50.85|49.45|50.93|49.53|50.81|49.41|149
1659612600000|2022-08-04 11:30:00|50.86|49.46|50.87|49.47|50.9|49.5|50.81|49.41|108
1659612900000|2022-08-04 11:35:00|50.88|49.48|50.88|49.48|50.88|49.48|50.8|49.4|55
1659613200000|2022-08-04 11:40:00|50.89|49.49|50.91|49.51|50.97|49.57|50.89|49.49|93
1659613500000|2022-08-04 11:45:00|50.92|49.52|50.92|49.52|50.93|49.53|50.86|49.46|95
1659613800000|2022-08-04 11:50:00|50.91|49.51|50.66|49.26|50.94|49.54|50.66|49.26|132
1659614100000|2022-08-04 11:55:00|50.67|49.27|50.66|49.26|50.72|49.32|50.65|49.25|109
1659614400000|2022-08-04 12:00:00|50.65|49.25|50.73|49.33|50.79|49.39|50.6|49.2|303
1659614700000|2022-08-04 12:05:00|50.72|49.32|50.54|49.14|50.74|49.34|50.54|49.14|229
1659615000000|2022-08-04 12:10:00|50.56|49.16|50.48|49.08|50.67|49.27|50.46|49.06|247
1659615300000|2022-08-04 12:15:00|50.49|49.09|50.54|49.14|50.54|49.14|50.45|49.05|148
1659615600000|2022-08-04 12:20:00|50.53|49.13|50.43|49.03|50.56|49.16|50.36|48.96|135
1659615900000|2022-08-04 12:25:00|50.42|49.02|50.49|49.09|50.51|49.11|50.29|48.89|172
1659616200000|2022-08-04 12:30:00|50.48|49.08|50.53|49.13|50.56|49.16|50.39|48.99|255
1659616500000|2022-08-04 12:35:00|50.52|49.12|50.56|49.16|50.57|49.17|50.46|49.06|191
1659616800000|2022-08-04 12:40:00|50.57|49.17|50.46|49.06|50.57|49.17|50.45|49.05|139
1659617100000|2022-08-04 12:45:00|50.45|49.05|50.57|49.17|50.59|49.19|50.43|49.03|123
1659617400000|2022-08-04 12:50:00|50.56|49.16|50.61|49.21|50.66|49.26|50.5|49.1|84
1659617700000|2022-08-04 12:55:00|50.6|49.2|50.56|49.16|50.61|49.21|50.53|49.13|100
1659618000000|2022-08-04 13:00:00|50.55|49.15|50.46|49.06|50.57|49.17|50.45|49.05|119
1659618300000|2022-08-04 13:05:00|50.45|49.05|50.56|49.16|50.57|49.17|50.43|49.03|132
1659618600000|2022-08-04 13:10:00|50.55|49.15|50.74|49.34|50.78|49.38|50.55|49.15|102
1659618900000|2022-08-04 13:15:00|50.73|49.33|50.72|49.32|50.78|49.38|50.62|49.22|144
1659619200000|2022-08-04 13:20:00|50.71|49.31|50.78|49.38|50.79|49.39|50.67|49.27|108
1659619500000|2022-08-04 13:25:00|50.77|49.37|50.75|49.35|50.79|49.39|50.71|49.31|124
1659619800000|2022-08-04 13:30:00|50.76|49.36|50.81|49.41|50.84|49.44|50.67|49.27|283
1659620100000|2022-08-04 13:35:00|50.8|49.4|50.68|49.28|50.91|49.51|50.67|49.27|226
1659620400000|2022-08-04 13:40:00|50.67|49.27|51.08|49.68|51.09|49.69|50.67|49.27|267
1659620700000|2022-08-04 13:45:00|51.07|49.67|51.25|49.85|51.26|49.86|50.97|49.57|271
1659621000000|2022-08-04 13:50:00|51.24|49.84|51.1|49.7|51.31|49.91|51.06|49.66|285
1659621300000|2022-08-04 13:55:00|51.09|49.69|51.09|49.69|51.18|49.78|51.06|49.66|210
1659621600000|2022-08-04 14:00:00|51.1|49.7|51.18|49.78|51.2|49.8|51.06|49.66|168
1659621900000|2022-08-04 14:05:00|51.17|49.77|51.07|49.67|51.22|49.82|51.05|49.65|197
1659622200000|2022-08-04 14:10:00|51.06|49.66|50.87|49.47|51.07|49.67|50.85|49.45|171
1659622500000|2022-08-04 14:15:00|50.88|49.48|50.66|49.26|50.92|49.52|50.6|49.2|252
1659622800000|2022-08-04 14:20:00|50.65|49.25|50.67|49.27|50.7|49.3|50.56|49.16|204
1659623100000|2022-08-04 14:25:00|50.66|49.26|50.5|49.1|50.66|49.26|50.44|49.04|185
1659623400000|2022-08-04 14:30:00|50.49|49.09|50.31|48.91|50.51|49.11|50.28|48.88|202
1659623700000|2022-08-04 14:35:00|50.32|48.92|50.35|48.95|50.41|49.01|50.31|48.91|194
1659624000000|2022-08-04 14:40:00|50.36|48.96|50.53|49.13|50.54|49.14|50.34|48.94|225
1659624300000|2022-08-04 14:45:00|50.54|49.14|50.72|49.32|50.74|49.34|50.51|49.11|175
1659624600000|2022-08-04 14:50:00|50.71|49.31|50.68|49.28|50.72|49.32|50.65|49.25|129
1659624900000|2022-08-04 14:55:00|50.69|49.29|50.81|49.41|50.82|49.42|50.67|49.27|125
1659625200000|2022-08-04 15:00:00|50.82|49.42|50.79|49.39|50.82|49.42|50.71|49.31|150
1659625500000|2022-08-04 15:05:00|50.8|49.4|50.71|49.31|50.83|49.43|50.71|49.31|83
1659625800000|2022-08-04 15:10:00|50.72|49.32|50.69|49.29|50.74|49.34|50.6|49.2|138
1659626100000|2022-08-04 15:15:00|50.68|49.28|50.77|49.37|50.78|49.38|50.62|49.22|136
1659626400000|2022-08-04 15:20:00|50.78|49.38|50.68|49.28|50.84|49.44|50.67|49.27|110
1659626700000|2022-08-04 15:25:00|50.69|49.29|50.72|49.32|50.78|49.38|50.68|49.28|124
1659627000000|2022-08-04 15:30:00|50.73|49.33|50.78|49.38|50.82|49.42|50.72|49.32|136
1659627300000|2022-08-04 15:35:00|50.77|49.37|50.64|49.24|50.81|49.41|50.64|49.24|176
1659627600000|2022-08-04 15:40:00|50.65|49.25|50.65|49.25|50.72|49.32|50.6|49.2|131
1659627900000|2022-08-04 15:45:00|50.66|49.26|50.78|49.38|50.79|49.39|50.65|49.25|116
1659628200000|2022-08-04 15:50:00|50.79|49.39|50.88|49.48|50.93|49.53|50.78|49.38|153
1659628500000|2022-08-04 15:55:00|50.89|49.49|50.86|49.46|50.91|49.51|50.85|49.45|68
1659628800000|2022-08-04 16:00:00|50.87|49.47|50.87|49.47|50.92|49.52|50.79|49.39|116
1659629100000|2022-08-04 16:05:00|50.88|49.48|50.94|49.54|50.96|49.56|50.79|49.39|71
1659629400000|2022-08-04 16:10:00|50.95|49.55|50.96|49.56|51|49.6|50.92|49.52|84
1659629700000|2022-08-04 16:15:00|50.95|49.55|50.97|49.57|51|49.6|50.93|49.53|47
1659630000000|2022-08-04 16:20:00|50.98|49.58|51|49.6|51.01|49.61|50.93|49.53|113
1659630300000|2022-08-04 16:25:00|50.99|49.59|50.86|49.46|51|49.6|50.83|49.43|106
1659630600000|2022-08-04 16:30:00|50.85|49.45|50.73|49.33|50.85|49.45|50.72|49.32|142
1659630900000|2022-08-04 16:35:00|50.74|49.34|50.73|49.33|50.75|49.35|50.7|49.3|56
1659631200000|2022-08-04 16:40:00|50.74|49.34|50.73|49.33|50.74|49.34|50.66|49.26|63
1659631500000|2022-08-04 16:45:00|50.74|49.34|50.24|48.84|50.74|49.34|50.21|48.81|200
1659631800000|2022-08-04 16:50:00|50.25|48.85|50.13|48.73|50.32|48.92|50.08|48.68|278
1659632100000|2022-08-04 16:55:00|50.14|48.74|50.21|48.81|50.26|48.86|50.1|48.7|204
1659632400000|2022-08-04 17:00:00|50.22|48.82|50.23|48.83|50.27|48.87|50.18|48.78|89
1659632700000|2022-08-04 17:05:00|50.24|48.84|50.31|48.91|50.45|49.05|50.24|48.84|146
1659633000000|2022-08-04 17:10:00|50.3|48.9|50.34|48.94|50.41|49.01|50.3|48.9|129
1659633300000|2022-08-04 17:15:00|50.35|48.95|50.42|49.02|50.45|49.05|50.35|48.95|91
1659633600000|2022-08-04 17:20:00|50.41|49.01|50.38|48.98|50.43|49.03|50.32|48.92|77
1659633900000|2022-08-04 17:25:00|50.37|48.97|50.44|49.04|50.46|49.06|50.37|48.97|114
1659634200000|2022-08-04 17:30:00|50.43|49.03|50.4|49|50.44|49.04|50.36|48.96|100
1659634500000|2022-08-04 17:35:00|50.39|48.99|50.36|48.96|50.4|49|50.29|48.89|110
1659634800000|2022-08-04 17:40:00|50.35|48.95|50.35|48.95|50.39|48.99|50.3|48.9|73
1659635100000|2022-08-04 17:45:00|50.36|48.96|50.39|48.99|50.39|48.99|50.33|48.93|78
1659635400000|2022-08-04 17:50:00|50.38|48.98|50.46|49.06|50.48|49.08|50.35|48.95|93
1659635700000|2022-08-04 17:55:00|50.47|49.07|50.48|49.08|50.49|49.09|50.43|49.03|48
1659636000000|2022-08-04 18:00:00|50.49|49.09|50.47|49.07|50.49|49.09|50.45|49.05|114
1659636300000|2022-08-04 18:05:00|50.48|49.08|50.36|48.96|50.51|49.11|50.36|48.96|97
1659636600000|2022-08-04 18:10:00|50.35|48.95|50.17|48.77|50.36|48.96|50.08|48.68|269
1659636900000|2022-08-04 18:15:00|50.18|48.78|50.33|48.93|50.33|48.93|50.17|48.77|151
1659637200000|2022-08-04 18:20:00|50.32|48.92|50.4|49|50.41|49.01|50.27|48.87|114
1659637500000|2022-08-04 18:25:00|50.39|48.99|50.61|49.21|50.65|49.25|50.37|48.97|167
1659637800000|2022-08-04 18:30:00|50.6|49.2|50.68|49.28|50.76|49.36|50.6|49.2|205
1659638100000|2022-08-04 18:35:00|50.67|49.27|50.58|49.18|50.67|49.27|50.54|49.14|119
1659638400000|2022-08-04 18:40:00|50.57|49.17|50.33|48.93|50.59|49.19|50.3|48.9|172
1659638700000|2022-08-04 18:45:00|50.32|48.92|50.41|49.01|50.41|49.01|50.27|48.87|144
1659639000000|2022-08-04 18:50:00|50.4|49|50.43|49.03|50.49|49.09|50.33|48.93|154
1659639300000|2022-08-04 18:55:00|50.42|49.02|50.42|49.02|50.47|49.07|50.35|48.95|125
1659639600000|2022-08-04 19:00:00|50.43|49.03|50.49|49.09|50.5|49.1|50.36|48.96|131
1659639900000|2022-08-04 19:05:00|50.48|49.08|50.54|49.14|50.57|49.17|50.38|48.98|105
1659640200000|2022-08-04 19:10:00|50.53|49.13|50.61|49.21|50.68|49.28|50.53|49.13|89
1659640500000|2022-08-04 19:15:00|50.6|49.2|50.64|49.24|50.67|49.27|50.58|49.18|114
1659640800000|2022-08-04 19:20:00|50.65|49.25|50.56|49.16|50.65|49.25|50.51|49.11|134
1659641100000|2022-08-04 19:25:00|50.55|49.15|50.59|49.19|50.6|49.2|50.52|49.12|69
1659641400000|2022-08-04 19:30:00|50.58|49.18|50.41|49.01|50.61|49.21|50.36|48.96|176
1659641700000|2022-08-04 19:35:00|50.4|49|50.3|48.9|50.45|49.05|50.3|48.9|174
1659642000000|2022-08-04 19:40:00|50.29|48.89|50.29|48.89|50.32|48.92|50.21|48.81|123
1659642300000|2022-08-04 19:45:00|50.28|48.88|50.27|48.87|50.34|48.94|50.26|48.86|187
1659642600000|2022-08-04 19:50:00|50.26|48.86|50.48|49.08|50.48|49.08|50.26|48.86|113
1659642900000|2022-08-04 19:55:00|50.47|49.07|50.47|49.07|50.58|49.18|50.43|49.03|127
1659643200000|2022-08-04 20:00:00|50.48|49.08|50.49|49.09|50.56|49.16|50.44|49.04|126
1659643500000|2022-08-04 20:05:00|50.5|49.1|50.48|49.08|50.52|49.12|50.44|49.04|72
1659643800000|2022-08-04 20:10:00|50.49|49.09|50.45|49.05|50.49|49.09|50.43|49.03|107
1659644100000|2022-08-04 20:15:00|50.44|49.04|50.46|49.06|50.5|49.1|50.4|49|116
1659644400000|2022-08-04 20:20:00|50.45|49.05|50.52|49.12|50.57|49.17|50.44|49.04|111
1659644700000|2022-08-04 20:25:00|50.53|49.13|50.5|49.1|50.54|49.14|50.48|49.08|56
1659645000000|2022-08-04 20:30:00|50.51|49.11|50.56|49.16|50.56|49.16|50.48|49.08|70
1659645300000|2022-08-04 20:35:00|50.57|49.17|50.6|49.2|50.62|49.22|50.56|49.16|66
1659645600000|2022-08-04 20:40:00|50.59|49.19|50.6|49.2|50.63|49.23|50.59|49.19|60
1659645900000|2022-08-04 20:45:00|50.61|49.21|50.54|49.14|50.65|49.25|50.54|49.14|106
1659646200000|2022-08-04 20:50:00|50.55|49.15|50.67|49.27|50.68|49.28|50.46|49.06|129
1659646500000|2022-08-04 20:55:00|50.68|49.28|50.57|49.17|50.68|49.28|50.51|49.11|123
1659646800000|2022-08-04 21:00:00|50.58|49.18|50.66|49.26|50.67|49.27|50.52|49.12|89
1659647100000|2022-08-04 21:05:00|50.65|49.25|50.57|49.17|50.68|49.28|50.55|49.15|57
1659647400000|2022-08-04 21:10:00|50.58|49.18|50.53|49.13|50.59|49.19|50.53|49.13|50
1659647700000|2022-08-04 21:15:00|50.54|49.14|50.56|49.16|50.57|49.17|50.52|49.12|47
1659648000000|2022-08-04 21:20:00|50.57|49.17|50.57|49.17|50.61|49.21|50.56|49.16|49
1659648300000|2022-08-04 21:25:00|50.58|49.18|50.64|49.24|50.64|49.24|50.57|49.17|56
1659648600000|2022-08-04 21:30:00|50.65|49.25|50.63|49.23|50.65|49.25|50.63|49.23|37
1659648900000|2022-08-04 21:35:00|50.64|49.24|50.59|49.19|50.64|49.24|50.59|49.19|26
1659649200000|2022-08-04 21:40:00|50.58|49.18|50.61|49.21|50.61|49.21|50.55|49.15|143
1659649500000|2022-08-04 21:45:00|50.62|49.22|50.68|49.28|50.7|49.3|50.6|49.2|87
1659649800000|2022-08-04 21:50:00|50.69|49.29|50.56|49.16|50.7|49.3|50.53|49.13|86
1659650100000|2022-08-04 21:55:00|50.55|49.15|50.37|48.97|50.55|49.15|50.32|48.92|130
1659650400000|2022-08-04 22:00:00|50.36|48.96|50.46|49.06|50.49|49.09|50.3|48.9|129
1659650700000|2022-08-04 22:05:00|50.47|49.07|50.45|49.05|50.57|49.17|50.44|49.04|142
1659651000000|2022-08-04 22:10:00|50.46|49.06|50.32|48.92|50.48|49.08|50.26|48.86|160
1659651300000|2022-08-04 22:15:00|50.31|48.91|50.4|49|50.52|49.12|50.31|48.91|160
1659651600000|2022-08-04 22:20:00|50.39|48.99|50.45|49.05|50.51|49.11|50.39|48.99|175
1659651900000|2022-08-04 22:25:00|50.44|49.04|50.42|49.02|50.51|49.11|50.41|49.01|139
1659652200000|2022-08-04 22:30:00|50.43|49.03|50.41|49.01|50.5|49.1|50.39|48.99|133
1659652500000|2022-08-04 22:35:00|50.4|49|50.5|49.1|50.52|49.12|50.37|48.97|110
1659652800000|2022-08-04 22:40:00|50.49|49.09|50.46|49.06|50.55|49.15|50.45|49.05|139
1659653100000|2022-08-04 22:45:00|50.45|49.05|50.43|49.03|50.52|49.12|50.42|49.02|122
1659653400000|2022-08-04 22:50:00|50.42|49.02|50.54|49.14|50.57|49.17|50.42|49.02|91
1659653700000|2022-08-04 22:55:00|50.53|49.13|50.47|49.07|50.53|49.13|50.45|49.05|83
1659654000000|2022-08-04 23:00:00|50.46|49.06|50.52|49.12|50.55|49.15|50.43|49.03|110
1659654300000|2022-08-04 23:05:00|50.53|49.13|50.54|49.14|50.63|49.23|50.49|49.09|125
1659654600000|2022-08-04 23:10:00|50.55|49.15|50.61|49.21|50.64|49.24|50.55|49.15|146
1659654900000|2022-08-04 23:15:00|50.62|49.22|50.57|49.17|50.65|49.25|50.54|49.14|113
1659655200000|2022-08-04 23:20:00|50.56|49.16|50.57|49.17|50.62|49.22|50.56|49.16|110
1659655500000|2022-08-04 23:25:00|50.58|49.18|50.57|49.17|50.69|49.29|50.57|49.17|122
1659655800000|2022-08-04 23:30:00|50.58|49.18|50.55|49.15|50.61|49.21|50.49|49.09|131
1659656100000|2022-08-04 23:35:00|50.54|49.14|50.63|49.23|50.64|49.24|50.54|49.14|94
1659656400000|2022-08-04 23:40:00|50.62|49.22|50.7|49.3|50.73|49.33|50.6|49.2|121
1659656700000|2022-08-04 23:45:00|50.71|49.31|50.7|49.3|50.74|49.34|50.64|49.24|151
1659657000000|2022-08-04 23:50:00|50.71|49.31|50.65|49.25|50.71|49.31|50.63|49.23|108
1659657300000|2022-08-04 23:55:00|50.66|49.26|50.66|49.26|50.7|49.3|50.61|49.21|85
1659657600000|2022-08-05 00:00:00|50.67|49.27|50.7|49.3|50.71|49.31|50.63|49.23|101
1659657900000|2022-08-05 00:05:00|50.69|49.29|50.83|49.43|50.87|49.47|50.69|49.29|161
1659658200000|2022-08-05 00:10:00|50.82|49.42|50.75|49.35|50.83|49.43|50.7|49.3|87
1659658500000|2022-08-05 00:15:00|50.76|49.36|50.74|49.34|50.8|49.4|50.69|49.29|159
1659658800000|2022-08-05 00:20:00|50.73|49.33|50.66|49.26|50.76|49.36|50.65|49.25|103
1659659100000|2022-08-05 00:25:00|50.67|49.27|50.7|49.3|50.73|49.33|50.66|49.26|52
1659659400000|2022-08-05 00:30:00|50.69|49.29|50.78|49.38|50.78|49.38|50.69|49.29|57
1659659700000|2022-08-05 00:35:00|50.79|49.39|50.79|49.39|50.8|49.4|50.75|49.35|53
1659660000000|2022-08-05 00:40:00|50.8|49.4|50.82|49.42|50.87|49.47|50.79|49.39|92
1659660300000|2022-08-05 00:45:00|50.81|49.41|50.73|49.33|50.86|49.46|50.69|49.29|145
1659660600000|2022-08-05 00:50:00|50.72|49.32|50.45|49.75|50.86|49.75|50.44|49.32|139
1659660900000|2022-08-05 00:55:00|50.44|49.74|50.66|49.26|50.81|49.74|50.42|49.24|101
1659661200000|2022-08-05 01:00:00|50.65|49.25|50.76|49.36|50.77|49.37|50.65|49.25|139
1659661500000|2022-08-05 01:05:00|50.75|49.35|50.88|49.48|50.94|49.54|50.75|49.35|219
1659661800000|2022-08-05 01:10:00|50.87|49.47|50.88|49.48|50.94|49.54|50.85|49.45|72
1659662100000|2022-08-05 01:15:00|50.89|49.49|50.87|49.47|50.91|49.51|50.84|49.44|86
1659662400000|2022-08-05 01:20:00|50.86|49.46|50.85|49.45|50.91|49.51|50.84|49.44|73
1659662700000|2022-08-05 01:25:00|50.84|49.44|50.81|49.41|50.84|49.44|50.77|49.37|95
1659663000000|2022-08-05 01:30:00|50.8|49.4|50.86|49.46|50.89|49.49|50.8|49.4|95
1659663300000|2022-08-05 01:35:00|50.87|49.47|50.87|49.47|50.91|49.51|50.87|49.47|89
1659663600000|2022-08-05 01:40:00|50.88|49.48|51|49.6|51.05|49.65|50.87|49.47|139
1659663900000|2022-08-05 01:45:00|51.01|49.61|51.32|49.92|51.32|49.92|50.99|49.59|199
1659664200000|2022-08-05 01:50:00|51.31|49.91|51.29|49.89|51.32|49.92|51.21|49.81|185
1659664500000|2022-08-05 01:55:00|51.3|49.9|51.45|50.05|51.52|50.12|51.26|49.86|212
1659664800000|2022-08-05 02:00:00|51.46|50.06|51.64|50.24|51.69|50.29|51.45|50.05|175
1659665100000|2022-08-05 02:05:00|51.63|50.23|51.52|50.12|51.67|50.27|51.5|50.1|166
1659665400000|2022-08-05 02:10:00|51.53|50.13|51.5|50.1|51.54|50.14|51.43|50.03|113
1659665700000|2022-08-05 02:15:00|51.49|50.09|51.52|50.12|51.58|50.18|51.47|50.07|82
1659666000000|2022-08-05 02:20:00|51.53|50.13|51.59|50.19|51.68|50.28|51.53|50.13|196
1659666300000|2022-08-05 02:25:00|51.6|50.2|51.64|50.24|51.65|50.25|51.59|50.19|109
1659666600000|2022-08-05 02:30:00|51.65|50.25|51.55|50.15|51.75|50.35|51.55|50.15|223
1659666900000|2022-08-05 02:35:00|51.56|50.16|51.58|50.18|51.63|50.23|51.54|50.14|142
1659667200000|2022-08-05 02:40:00|51.57|50.17|51.66|50.26|51.67|50.27|51.55|50.15|112
1659667500000|2022-08-05 02:45:00|51.67|50.27|51.72|50.32|51.78|50.38|51.65|50.25|146
1659667800000|2022-08-05 02:50:00|51.71|50.31|51.74|50.34|51.77|50.37|51.67|50.27|84
1659668100000|2022-08-05 02:55:00|51.73|50.33|51.7|50.3|51.75|50.35|51.68|50.28|82
1659668400000|2022-08-05 03:00:00|51.69|50.29|51.71|50.31|51.73|50.33|51.67|50.27|107
1659668700000|2022-08-05 03:05:00|51.72|50.32|51.7|50.3|51.78|50.38|51.7|50.3|75
1659669000000|2022-08-05 03:10:00|51.71|50.31|51.66|50.26|51.73|50.33|51.65|50.25|127
1659669300000|2022-08-05 03:15:00|51.65|50.25|51.7|50.3|51.72|50.32|51.65|50.25|122
1659669600000|2022-08-05 03:20:00|51.69|50.29|51.7|50.3|51.75|50.35|51.68|50.28|56
1659669900000|2022-08-05 03:25:00|51.71|50.31|51.7|50.3|51.85|50.45|51.67|50.27|137
1659670200000|2022-08-05 03:30:00|51.71|50.31|51.68|50.28|51.73|50.33|51.66|50.26|59
1659670500000|2022-08-05 03:35:00|51.67|50.27|51.66|50.26|51.72|50.32|51.64|50.24|48
1659670800000|2022-08-05 03:40:00|51.67|50.27|51.68|50.28|51.71|50.31|51.66|50.26|62
1659671100000|2022-08-05 03:45:00|51.67|50.27|51.69|50.29|51.7|50.3|51.67|50.27|35
1659671400000|2022-08-05 03:50:00|51.68|50.28|51.68|50.28|51.69|50.29|51.65|50.25|72
1659671700000|2022-08-05 03:55:00|51.69|50.29|51.69|50.29|51.72|50.32|51.68|50.28|67
1659672000000|2022-08-05 04:00:00|51.7|50.3|51.72|50.32|51.82|50.42|51.7|50.3|113
1659672300000|2022-08-05 04:05:00|51.73|50.33|51.77|50.37|51.77|50.37|51.69|50.29|83
1659672600000|2022-08-05 04:10:00|51.78|50.38|51.81|50.41|51.9|50.5|51.77|50.37|170
1659672900000|2022-08-05 04:15:00|51.82|50.42|51.77|50.37|51.82|50.42|51.69|50.29|96
1659673200000|2022-08-05 04:20:00|51.76|50.36|51.82|50.42|51.83|50.43|51.74|50.34|111
1659673500000|2022-08-05 04:25:00|51.81|50.41|51.8|50.4|51.84|50.44|51.77|50.37|112
1659673800000|2022-08-05 04:30:00|51.79|50.39|51.78|50.38|51.82|50.42|51.77|50.37|56
1659674100000|2022-08-05 04:35:00|51.79|50.39|51.76|50.36|51.81|50.41|51.75|50.35|60
1659674400000|2022-08-05 04:40:00|51.75|50.35|51.71|50.31|51.79|50.39|51.7|50.3|119
1659674700000|2022-08-05 04:45:00|51.7|50.3|51.69|50.29|51.73|50.33|51.66|50.26|79
1659675000000|2022-08-05 04:50:00|51.68|50.28|51.71|50.31|51.73|50.33|51.68|50.28|42
1659675300000|2022-08-05 04:55:00|51.72|50.32|51.66|50.26|51.72|50.32|51.65|50.25|44
1659675600000|2022-08-05 05:00:00|51.67|50.27|51.68|50.28|51.72|50.32|51.65|50.25|58
1659675900000|2022-08-05 05:05:00|51.69|50.29|51.52|50.12|51.69|50.29|51.48|50.08|84
1659676200000|2022-08-05 05:10:00|51.51|50.11|51.57|50.17|51.57|50.17|51.45|50.05|88
1659676500000|2022-08-05 05:15:00|51.56|50.16|51.63|50.23|51.64|50.24|51.55|50.15|31
1659676800000|2022-08-05 05:20:00|51.62|50.22|51.57|50.17|51.63|50.23|51.56|50.16|58
1659677100000|2022-08-05 05:25:00|51.58|50.18|51.56|50.16|51.59|50.19|51.54|50.14|35
1659677400000|2022-08-05 05:30:00|51.57|50.17|51.56|50.16|51.6|50.2|51.55|50.15|68
1659677700000|2022-08-05 05:35:00|51.57|50.17|51.49|50.09|51.57|50.17|51.49|50.09|43
1659678000000|2022-08-05 05:40:00|51.5|50.1|51.53|50.13|51.53|50.13|51.48|50.08|45
1659678300000|2022-08-05 05:45:00|51.52|50.12|51.61|50.21|51.62|50.22|51.52|50.12|138
1659678600000|2022-08-05 05:50:00|51.62|50.22|51.7|50.3|51.71|50.31|51.6|50.2|95
1659678900000|2022-08-05 05:55:00|51.71|50.31|51.95|50.55|51.97|50.57|51.65|50.25|195
1659679200000|2022-08-05 06:00:00|51.96|50.56|52.11|50.71|52.12|50.72|51.86|50.46|208
1659679500000|2022-08-05 06:05:00|52.12|50.72|52.01|50.61|52.15|50.75|52.01|50.61|267
1659679800000|2022-08-05 06:10:00|52.02|50.62|51.88|50.48|52.06|50.66|51.87|50.47|129
1659680100000|2022-08-05 06:15:00|51.89|50.49|51.92|50.52|51.99|50.59|51.89|50.49|106
1659680400000|2022-08-05 06:20:00|51.91|50.51|51.93|50.53|51.97|50.57|51.9|50.5|119
1659680700000|2022-08-05 06:25:00|51.94|50.54|51.9|50.5|51.94|50.54|51.88|50.48|132
1659681000000|2022-08-05 06:30:00|51.89|50.49|51.94|50.54|51.96|50.56|51.85|50.45|99
1659681300000|2022-08-05 06:35:00|51.93|50.53|51.82|50.42|51.93|50.53|51.81|50.41|64
1659681600000|2022-08-05 06:40:00|51.81|50.41|51.8|50.4|51.85|50.45|51.8|50.4|30
1659681900000|2022-08-05 06:45:00|51.79|50.39|51.82|50.42|51.85|50.45|51.79|50.39|61
1659682200000|2022-08-05 06:50:00|51.83|50.43|51.87|50.47|51.87|50.47|51.82|50.42|41
1659682500000|2022-08-05 06:55:00|51.86|50.46|51.84|50.44|51.87|50.47|51.8|50.4|103
1659682800000|2022-08-05 07:00:00|51.85|50.45|51.81|50.41|51.88|50.48|51.75|50.35|161
1659683100000|2022-08-05 07:05:00|51.8|50.4|51.76|50.36|51.82|50.42|51.7|50.3|146
1659683400000|2022-08-05 07:10:00|51.77|50.37|51.86|50.46|51.87|50.47|51.73|50.33|86
1659683700000|2022-08-05 07:15:00|51.85|50.45|51.78|50.38|51.86|50.46|51.75|50.35|76
1659684000000|2022-08-05 07:20:00|51.79|50.39|51.76|50.36|51.81|50.41|51.72|50.32|92
1659684300000|2022-08-05 07:25:00|51.77|50.37|51.76|50.36|51.79|50.39|51.75|50.35|95
1659684600000|2022-08-05 07:30:00|51.77|50.37|51.78|50.38|51.81|50.41|51.76|50.36|132
1659684900000|2022-08-05 07:35:00|51.77|50.37|51.77|50.37|51.81|50.41|51.76|50.36|51
1659685200000|2022-08-05 07:40:00|51.76|50.36|51.75|50.35|51.79|50.39|51.74|50.34|65
1659685500000|2022-08-05 07:45:00|51.74|50.34|51.68|50.28|51.74|50.34|51.68|50.28|42
1659685800000|2022-08-05 07:50:00|51.69|50.29|51.67|50.27|51.69|50.29|51.6|50.2|125
1659686100000|2022-08-05 07:55:00|51.65|50.25|51.68|50.28|51.71|50.31|51.65|50.25|97
1659686400000|2022-08-05 08:00:00|51.67|50.27|51.8|50.4|51.83|50.43|51.67|50.27|94
1659686700000|2022-08-05 08:05:00|51.81|50.41|51.85|50.45|51.88|50.48|51.8|50.4|87
1659687000000|2022-08-05 08:10:00|51.84|50.44|51.87|50.47|51.88|50.48|51.84|50.44|102
1659687300000|2022-08-05 08:15:00|51.88|50.48|51.55|50.15|51.9|50.5|51.52|50.12|170
1659687600000|2022-08-05 08:20:00|51.56|50.16|51.7|50.3|51.71|50.31|51.55|50.15|159
1659687900000|2022-08-05 08:25:00|51.71|50.31|51.62|50.22|51.71|50.31|51.61|50.21|35
1659688200000|2022-08-05 08:30:00|51.61|50.21|51.66|50.26|51.67|50.27|51.61|50.21|52
1659688500000|2022-08-05 08:35:00|51.65|50.25|51.61|50.21|51.65|50.25|51.56|50.16|128
1659688800000|2022-08-05 08:40:00|51.6|50.2|51.58|50.18|51.64|50.24|51.58|50.18|51
1659689100000|2022-08-05 08:45:00|51.59|50.19|51.54|50.14|51.6|50.2|51.54|50.14|52
1659689400000|2022-08-05 08:50:00|51.55|50.15|51.55|50.15|51.57|50.17|51.51|50.11|74
1659689700000|2022-08-05 08:55:00|51.54|50.14|51.67|50.27|51.69|50.29|51.54|50.14|77
1659690000000|2022-08-05 09:00:00|51.66|50.26|51.63|50.23|51.67|50.27|51.59|50.19|50
1659690300000|2022-08-05 09:05:00|51.62|50.22|51.62|50.22|51.65|50.25|51.59|50.19|23
1659690600000|2022-08-05 09:10:00|51.61|50.21|51.6|50.2|51.65|50.25|51.6|50.2|37
1659690900000|2022-08-05 09:15:00|51.59|50.19|51.61|50.21|51.7|50.3|51.59|50.19|79
1659691200000|2022-08-05 09:20:00|51.62|50.22|51.63|50.23|51.64|50.24|51.59|50.19|48
1659691500000|2022-08-05 09:25:00|51.64|50.24|51.69|50.29|51.7|50.3|51.61|50.21|41
1659691800000|2022-08-05 09:30:00|51.7|50.3|51.93|50.53|51.93|50.53|51.69|50.29|117
1659692100000|2022-08-05 09:35:00|51.92|50.52|51.83|50.43|51.92|50.52|51.8|50.4|114
1659692400000|2022-08-05 09:40:00|51.82|50.42|51.9|50.5|51.9|50.5|51.79|50.39|97
1659692700000|2022-08-05 09:45:00|51.89|50.49|51.8|50.4|51.9|50.5|51.79|50.39|48
1659693000000|2022-08-05 09:50:00|51.81|50.41|51.8|50.4|51.85|50.45|51.8|50.4|48
1659693300000|2022-08-05 09:55:00|51.81|50.41|51.8|50.4|51.83|50.43|51.77|50.37|56
1659693600000|2022-08-05 10:00:00|51.81|50.41|51.8|50.4|51.83|50.43|51.77|50.37|73
1659693900000|2022-08-05 10:05:00|51.79|50.39|51.83|50.43|51.88|50.48|51.72|50.32|81
1659694200000|2022-08-05 10:10:00|51.82|50.42|51.8|50.4|51.84|50.44|51.79|50.39|51
1659694500000|2022-08-05 10:15:00|51.79|50.39|51.83|50.43|51.84|50.44|51.77|50.37|65
1659694800000|2022-08-05 10:20:00|51.82|50.42|51.81|50.41|51.82|50.42|51.77|50.37|26
1659695100000|2022-08-05 10:25:00|51.82|50.42|51.84|50.44|51.89|50.49|51.81|50.41|87
1659695400000|2022-08-05 10:30:00|51.85|50.45|51.92|50.52|51.93|50.53|51.82|50.42|87
1659695700000|2022-08-05 10:35:00|51.91|50.51|51.89|50.49|51.98|50.58|51.89|50.49|74
1659696000000|2022-08-05 10:40:00|51.9|50.5|51.92|50.52|51.95|50.55|51.88|50.48|81
1659696300000|2022-08-05 10:45:00|51.93|50.53|51.93|50.53|51.96|50.56|51.91|50.51|99
1659696600000|2022-08-05 10:50:00|51.92|50.52|51.91|50.51|52.05|50.65|51.91|50.51|137
1659696900000|2022-08-05 10:55:00|51.92|50.52|51.93|50.53|51.93|50.53|51.77|50.37|146
1659697200000|2022-08-05 11:00:00|51.94|50.54|51.87|50.47|51.96|50.56|51.84|50.44|128
1659697500000|2022-08-05 11:05:00|51.86|50.46|51.9|50.5|51.9|50.5|51.82|50.42|80
1659697800000|2022-08-05 11:10:00|51.89|50.49|51.93|50.53|52|50.6|51.85|50.45|113
1659698100000|2022-08-05 11:15:00|51.94|50.54|52.14|50.74|52.15|50.75|51.84|50.44|187
1659698400000|2022-08-05 11:20:00|52.13|50.73|52.09|50.69|52.14|50.74|52.05|50.65|188
1659698700000|2022-08-05 11:25:00|52.1|50.7|52.17|50.77|52.23|50.83|52.06|50.66|130
1659699000000|2022-08-05 11:30:00|52.16|50.76|52.23|50.83|52.29|50.89|52.11|50.71|202
1659699300000|2022-08-05 11:35:00|52.22|50.82|52.26|50.86|52.27|50.87|52.21|50.81|136
1659699600000|2022-08-05 11:40:00|52.25|50.85|52.32|50.92|52.45|51.05|52.23|50.83|182
1659699900000|2022-08-05 11:45:00|52.33|50.93|52.38|50.98|52.42|51.02|52.3|50.9|217
1659700200000|2022-08-05 11:50:00|52.37|50.97|52.36|50.96|52.39|50.99|52.34|50.94|106
1659700500000|2022-08-05 11:55:00|52.35|50.95|52.39|50.99|52.4|51|52.3|50.9|129
1659700800000|2022-08-05 12:00:00|52.38|50.98|52.54|51.14|52.58|51.18|52.37|50.97|175
1659701100000|2022-08-05 12:05:00|52.55|51.15|52.6|51.2|52.63|51.23|52.49|51.09|257
1659701400000|2022-08-05 12:10:00|52.59|51.19|52.43|51.03|52.63|51.23|52.4|51|162
1659701700000|2022-08-05 12:15:00|52.42|51.02|52.39|50.99|52.51|51.11|52.38|50.98|148
1659702000000|2022-08-05 12:20:00|52.4|51|52.35|50.95|52.4|51|52.29|50.89|126
1659702300000|2022-08-05 12:25:00|52.36|50.96|52.41|51.01|52.43|51.03|52.32|50.92|253
1659702600000|2022-08-05 12:30:00|52.4|51|51.89|50.49|52.4|51|51.78|50.38|522
1659702900000|2022-08-05 12:35:00|51.9|50.5|51.79|50.39|52.01|50.61|51.76|50.36|420
1659703200000|2022-08-05 12:40:00|51.78|50.38|51.72|50.32|51.82|50.42|51.65|50.25|296
1659703500000|2022-08-05 12:45:00|51.71|50.31|51.41|50.01|51.72|50.32|51.41|50.01|378
1659703800000|2022-08-05 12:50:00|51.4|50|51.46|50.06|51.64|50.24|51.38|49.98|338
1659704100000|2022-08-05 12:55:00|51.47|50.07|51.49|50.09|51.55|50.15|51.4|50|247
1659704400000|2022-08-05 13:00:00|51.48|50.08|51.48|50.08|51.66|50.26|51.45|50.05|247
1659704700000|2022-08-05 13:05:00|51.47|50.07|51.41|50.01|51.54|50.14|51.41|50.01|221
1659705000000|2022-08-05 13:10:00|51.4|50|51.23|49.83|51.44|50.04|51.11|49.71|261
1659705300000|2022-08-05 13:15:00|51.22|49.82|51.38|49.98|51.41|50.01|51.21|49.81|212
1659705600000|2022-08-05 13:20:00|51.39|49.99|51.34|49.94|51.39|49.99|51.29|49.89|196
1659705900000|2022-08-05 13:25:00|51.35|49.95|51.39|49.99|51.4|50|51.33|49.93|165
1659706200000|2022-08-05 13:30:00|51.38|49.98|51.55|50.15|51.57|50.17|51.36|49.96|292
1659706500000|2022-08-05 13:35:00|51.56|50.16|51.62|50.22|51.62|50.22|51.52|50.12|162
1659706800000|2022-08-05 13:40:00|51.61|50.21|51.57|50.17|51.65|50.25|51.52|50.12|132
1659707100000|2022-08-05 13:45:00|51.58|50.18|51.57|50.17|51.61|50.21|51.5|50.1|111
1659707400000|2022-08-05 13:50:00|51.58|50.18|51.62|50.22|51.62|50.22|51.56|50.16|111
1659707700000|2022-08-05 13:55:00|51.61|50.21|51.62|50.22|51.63|50.23|51.55|50.15|118
1659708000000|2022-08-05 14:00:00|51.61|50.21|51.73|50.33|51.75|50.35|51.6|50.2|274
1659708300000|2022-08-05 14:05:00|51.74|50.34|51.95|50.55|51.98|50.58|51.74|50.34|196
1659708600000|2022-08-05 14:10:00|51.94|50.54|52.09|50.69|52.18|50.78|51.88|50.48|245
1659708900000|2022-08-05 14:15:00|52.08|50.68|52.22|50.82|52.24|50.84|52.07|50.67|227
1659709200000|2022-08-05 14:20:00|52.23|50.83|52|50.6|52.23|50.83|52|50.6|181
1659709500000|2022-08-05 14:25:00|52.01|50.61|51.87|50.47|52.02|50.62|51.84|50.44|114
1659709800000|2022-08-05 14:30:00|51.88|50.48|51.84|50.44|51.94|50.54|51.83|50.43|152
1659710100000|2022-08-05 14:35:00|51.85|50.45|51.91|50.51|51.92|50.52|51.85|50.45|133
1659710400000|2022-08-05 14:40:00|51.9|50.5|51.85|50.45|51.96|50.56|51.84|50.44|118
1659710700000|2022-08-05 14:45:00|51.86|50.46|52.04|50.64|52.12|50.72|51.86|50.46|184
1659711000000|2022-08-05 14:50:00|52.03|50.63|51.81|50.41|52.04|50.64|51.76|50.36|151
1659711300000|2022-08-05 14:55:00|51.82|50.42|51.76|50.36|51.84|50.44|51.74|50.34|115
1659711600000|2022-08-05 15:00:00|51.75|50.35|51.73|50.33|51.78|50.38|51.72|50.32|136
1659711900000|2022-08-05 15:05:00|51.72|50.32|51.7|50.3|51.72|50.32|51.58|50.18|137
1659712200000|2022-08-05 15:10:00|51.69|50.29|51.57|50.17|51.71|50.31|51.57|50.17|125
1659712500000|2022-08-05 15:15:00|51.56|50.16|51.59|50.19|51.65|50.25|51.49|50.09|144
1659712800000|2022-08-05 15:20:00|51.58|50.18|51.49|50.09|51.63|50.23|51.48|50.08|176
1659713100000|2022-08-05 15:25:00|51.5|50.1|51.37|49.97|51.5|50.1|51.34|49.94|175
1659713400000|2022-08-05 15:30:00|51.36|49.96|51.46|50.06|51.5|50.1|51.34|49.94|204
1659713700000|2022-08-05 15:35:00|51.47|50.07|51.49|50.09|51.52|50.12|51.43|50.03|125
1659714000000|2022-08-05 15:40:00|51.48|50.08|51.44|50.04|51.5|50.1|51.42|50.02|129
1659714300000|2022-08-05 15:45:00|51.43|50.03|51.42|50.02|51.53|50.13|51.38|49.98|125
1659714600000|2022-08-05 15:50:00|51.41|50.01|51.49|50.09|51.52|50.12|51.4|50|90
1659714900000|2022-08-05 15:55:00|51.5|50.1|51.39|49.99|51.5|50.1|51.39|49.99|99
1659715200000|2022-08-05 16:00:00|51.38|49.98|51.44|50.04|51.49|50.09|51.37|49.97|128
1659715500000|2022-08-05 16:05:00|51.43|50.03|51.35|49.95|51.49|50.09|51.34|49.94|142
1659715800000|2022-08-05 16:10:00|51.37|49.97|51.36|49.96|51.4|50|51.26|49.86|131
1659716100000|2022-08-05 16:15:00|51.35|49.95|51.5|50.1|51.51|50.11|51.35|49.95|89
1659716400000|2022-08-05 16:20:00|51.49|50.09|51.37|49.97|51.54|50.14|51.33|49.93|112
1659716700000|2022-08-05 16:25:00|51.38|49.98|51.42|50.02|51.44|50.04|51.36|49.96|71
1659717000000|2022-08-05 16:30:00|51.43|50.03|51.3|49.9|51.43|50.03|51.22|49.82|154
1659717300000|2022-08-05 16:35:00|51.29|49.89|51.36|49.96|51.42|50.02|51.28|49.88|164
1659717600000|2022-08-05 16:40:00|51.35|49.95|51.49|50.09|51.49|50.09|51.34|49.94|131
1659717900000|2022-08-05 16:45:00|51.48|50.08|51.52|50.12|51.54|50.14|51.46|50.06|140
1659718200000|2022-08-05 16:50:00|51.53|50.13|51.59|50.19|51.59|50.19|51.52|50.12|92
1659718500000|2022-08-05 16:55:00|51.6|50.2|51.58|50.18|51.6|50.2|51.57|50.17|61
1659718800000|2022-08-05 17:00:00|51.59|50.19|51.6|50.2|51.6|50.2|51.51|50.11|136
1659719100000|2022-08-05 17:05:00|51.61|50.21|51.7|50.3|51.73|50.33|51.6|50.2|90
1659719400000|2022-08-05 17:10:00|51.69|50.29|51.72|50.32|51.75|50.35|51.67|50.27|149
1659719700000|2022-08-05 17:15:00|51.71|50.31|51.59|50.19|51.72|50.32|51.57|50.17|142
1659720000000|2022-08-05 17:20:00|51.58|50.18|51.54|50.14|51.59|50.19|51.45|50.05|100
1659720300000|2022-08-05 17:25:00|51.53|50.13|51.53|50.13|51.64|50.24|51.51|50.11|96
1659720600000|2022-08-05 17:30:00|51.54|50.14|51.6|50.2|51.6|50.2|51.54|50.14|83
1659720900000|2022-08-05 17:35:00|51.61|50.21|51.53|50.13|51.65|50.25|51.51|50.11|141
1659721200000|2022-08-05 17:40:00|51.55|50.15|51.55|50.15|51.65|50.25|51.53|50.13|90
1659721500000|2022-08-05 17:45:00|51.54|50.14|51.43|50.03|51.62|50.22|51.42|50.02|157
1659721800000|2022-08-05 17:50:00|51.44|50.04|51.39|49.99|51.45|50.05|51.33|49.93|142
1659722100000|2022-08-05 17:55:00|51.4|50|51.39|49.99|51.42|50.02|51.32|49.92|132
1659722400000|2022-08-05 18:00:00|51.38|49.98|51.43|50.03|51.46|50.06|51.32|49.92|164
1659722700000|2022-08-05 18:05:00|51.42|50.02|51.43|50.03|51.47|50.07|51.4|50|126
1659723000000|2022-08-05 18:10:00|51.44|50.04|51.41|50.01|51.45|50.05|51.36|49.96|155
1659723300000|2022-08-05 18:15:00|51.42|50.02|51.49|50.09|51.5|50.1|51.38|49.98|109
1659723600000|2022-08-05 18:20:00|51.48|50.08|51.53|50.13|51.53|50.13|51.46|50.06|99
1659723900000|2022-08-05 18:25:00|51.52|50.12|51.37|49.97|51.52|50.12|51.37|49.97|153
1659724200000|2022-08-05 18:30:00|51.36|49.96|51.42|50.02|51.45|50.05|51.36|49.96|97
1659724500000|2022-08-05 18:35:00|51.43|50.03|51.41|50.01|51.45|50.05|51.4|50|55
1659724800000|2022-08-05 18:40:00|51.42|50.02|51.47|50.07|51.47|50.07|51.41|50.01|59
1659725100000|2022-08-05 18:45:00|51.46|50.06|51.42|50.02|51.47|50.07|51.42|50.02|37
1659725400000|2022-08-05 18:50:00|51.41|50.01|51.46|50.06|51.51|50.11|51.38|49.98|120
1659725700000|2022-08-05 18:55:00|51.45|50.05|51.48|50.08|51.49|50.09|51.36|49.96|146
1659726000000|2022-08-05 19:00:00|51.49|50.09|51.45|50.05|51.53|50.13|51.44|50.04|143
1659726300000|2022-08-05 19:05:00|51.46|50.06|51.49|50.09|51.51|50.11|51.42|50.02|146
1659726600000|2022-08-05 19:10:00|51.48|50.08|51.59|50.19|51.63|50.23|51.48|50.08|151
1659726900000|2022-08-05 19:15:00|51.6|50.2|51.59|50.19|51.66|50.26|51.58|50.18|112
1659727200000|2022-08-05 19:20:00|51.6|50.2|51.58|50.18|51.63|50.23|51.55|50.15|86
1659727500000|2022-08-05 19:25:00|51.59|50.19|51.61|50.21|51.62|50.22|51.56|50.16|112
1659727800000|2022-08-05 19:30:00|51.62|50.22|51.61|50.21|51.64|50.24|51.57|50.17|120
1659728100000|2022-08-05 19:35:00|51.62|50.22|51.63|50.23|51.66|50.26|51.6|50.2|120
1659728400000|2022-08-05 19:40:00|51.64|50.24|51.64|50.24|51.68|50.28|51.58|50.18|98
1659728700000|2022-08-05 19:45:00|51.65|50.25|51.68|50.28|51.72|50.32|51.65|50.25|133
1659729000000|2022-08-05 19:50:00|51.7|50.3|51.72|50.32|51.75|50.35|51.68|50.28|137
1659729300000|2022-08-05 19:55:00|51.71|50.31|51.7|50.3|51.75|50.35|51.7|50.3|114
1659729600000|2022-08-05 20:00:00|51.71|50.31|51.67|50.27|51.75|50.35|51.64|50.24|101
1659729900000|2022-08-05 20:05:00|51.68|50.28|51.59|50.19|51.69|50.29|51.58|50.18|102
1659730200000|2022-08-05 20:10:00|51.6|50.2|51.7|50.3|51.7|50.3|51.58|50.18|106
1659730500000|2022-08-05 20:15:00|51.69|50.29|51.8|50.4|51.86|50.46|51.68|50.28|226
1659730800000|2022-08-05 20:20:00|51.81|50.41|51.83|50.43|51.85|50.45|51.8|50.4|70
1659731100000|2022-08-05 20:25:00|51.84|50.44|51.82|50.42|51.84|50.44|51.79|50.39|91
1659731400000|2022-08-05 20:30:00|51.83|50.43|51.82|50.42|51.87|50.47|51.78|50.38|116
1659731700000|2022-08-05 20:35:00|51.83|50.43|51.84|50.44|51.86|50.46|51.8|50.4|84
1659732000000|2022-08-05 20:40:00|51.83|50.43|51.83|50.43|51.84|50.44|51.78|50.38|73
1659732300000|2022-08-05 20:45:00|51.84|50.44|51.87|50.47|51.93|50.53|51.8|50.4|157
1659732600000|2022-08-05 20:50:00|51.88|50.48|51.87|50.47|51.93|50.53|51.87|50.47|101
1659732900000|2022-08-05 20:55:00|51.88|50.48|51.92|50.52|51.92|50.52|51.85|50.45|50
1659769200000|2022-08-06 07:00:00|52.46|51.06|52.49|51.09|52.52|51.12|52.46|51.06|35
1659769500000|2022-08-06 07:05:00|52.5|51.1|52.52|51.12|52.55|51.15|52.5|51.1|27
1659769800000|2022-08-06 07:10:00|52.51|51.11|52.45|51.05|52.53|51.13|52.43|51.03|42
1659770100000|2022-08-06 07:15:00|52.46|51.06|52.51|51.11|52.53|51.13|52.45|51.05|39
1659770400000|2022-08-06 07:20:00|52.5|51.1|52.52|51.12|52.52|51.12|52.45|51.05|28
1659770700000|2022-08-06 07:25:00|52.51|51.11|52.46|51.06|52.51|51.11|52.45|51.05|32
1659771000000|2022-08-06 07:30:00|52.47|51.07|52.52|51.12|52.52|51.12|52.46|51.06|27
1659771300000|2022-08-06 07:35:00|52.51|51.11|52.44|51.04|52.52|51.12|52.42|51.02|22
1659771600000|2022-08-06 07:40:00|52.45|51.05|52.52|51.12|52.52|51.12|52.44|51.04|28
1659771900000|2022-08-06 07:45:00|52.51|51.11|52.58|51.18|52.59|51.19|52.48|51.08|55
1659772200000|2022-08-06 07:50:00|52.59|51.19|52.52|51.12|52.59|51.19|52.48|51.08|46
1659772500000|2022-08-06 07:55:00|52.51|51.11|52.5|51.1|52.51|51.11|52.46|51.06|26
1659772800000|2022-08-06 08:00:00|52.51|51.11|52.57|51.17|52.64|51.24|52.51|51.11|56
1659773100000|2022-08-06 08:05:00|52.58|51.18|52.61|51.21|52.63|51.23|52.55|51.15|40
1659773400000|2022-08-06 08:10:00|52.62|51.22|52.68|51.28|52.75|51.35|52.62|51.22|31
1659773700000|2022-08-06 08:15:00|52.67|51.27|52.77|51.37|52.79|51.39|52.67|51.27|54
1659774000000|2022-08-06 08:20:00|52.76|51.36|52.71|51.31|52.78|51.38|52.7|51.3|96
1659774300000|2022-08-06 08:25:00|52.72|51.32|52.63|51.23|52.74|51.34|52.63|51.23|25
1659774600000|2022-08-06 08:30:00|52.62|51.22|52.45|51.05|52.62|51.22|52.45|51.05|34
1659774900000|2022-08-06 08:35:00|52.46|51.06|52.57|51.17|52.57|51.17|52.42|51.02|104
1659775200000|2022-08-06 08:40:00|52.56|51.16|52.5|51.1|52.56|51.16|52.49|51.09|37
1659775500000|2022-08-06 08:45:00|52.49|51.09|52.47|51.07|52.5|51.1|52.4|51|66
1659775800000|2022-08-06 08:50:00|52.45|51.05|52.45|51.05|52.47|51.07|52.43|51.03|29
1659776100000|2022-08-06 08:55:00|52.44|51.04|52.39|50.99|52.45|51.05|52.36|50.96|48
1659776400000|2022-08-06 09:00:00|52.4|51|52.4|51|52.41|51.01|52.35|50.95|37
1659776700000|2022-08-06 09:05:00|52.39|50.99|52.34|50.94|52.41|51.01|52.34|50.94|17
1659777000000|2022-08-06 09:10:00|52.35|50.95|52.28|50.88|52.36|50.96|52.18|50.78|57
1659777300000|2022-08-06 09:15:00|52.29|50.89|52.36|50.96|52.37|50.97|52.29|50.89|37
1659777600000|2022-08-06 09:20:00|52.37|50.97|52.36|50.96|52.41|51.01|52.32|50.92|25
1659777900000|2022-08-06 09:25:00|52.35|50.95|52.39|50.99|52.42|51.02|52.34|50.94|17
1659778200000|2022-08-06 09:30:00|52.38|50.98|52.44|51.04|52.45|51.05|52.37|50.97|31
1659778500000|2022-08-06 09:35:00|52.43|51.03|52.46|51.06|52.46|51.06|52.4|51|14
1659778800000|2022-08-06 09:40:00|52.45|51.05|52.46|51.06|52.47|51.07|52.42|51.02|26
1659779100000|2022-08-06 09:45:00|52.45|51.05|52.43|51.03|52.45|51.05|52.39|50.99|17
1659779400000|2022-08-06 09:50:00|52.42|51.02|52.43|51.03|52.45|51.05|52.41|51.01|14
1659779700000|2022-08-06 09:55:00|52.42|51.02|52.41|51.01|52.46|51.06|52.41|51.01|16
1659780000000|2022-08-06 10:00:00|52.42|51.02|52.45|51.05|52.46|51.06|52.42|51.02|36
1659780300000|2022-08-06 10:05:00|52.46|51.06|52.47|51.07|52.52|51.12|52.46|51.06|22
1659780600000|2022-08-06 10:10:00|52.46|51.06|52.5|51.1|52.52|51.12|52.46|51.06|28
1659780900000|2022-08-06 10:15:00|52.51|51.11|52.51|51.11|52.55|51.15|52.49|51.09|39
1659781200000|2022-08-06 10:20:00|52.5|51.1|52.5|51.1|52.51|51.11|52.46|51.06|19
1659781500000|2022-08-06 10:25:00|52.51|51.11|52.55|51.15|52.55|51.15|52.5|51.1|23
1659781800000|2022-08-06 10:30:00|52.56|51.16|52.55|51.15|52.57|51.17|52.53|51.13|32
1659782100000|2022-08-06 10:35:00|52.56|51.16|52.61|51.21|52.61|51.21|52.54|51.14|21
1659782400000|2022-08-06 10:40:00|52.6|51.2|52.61|51.21|52.62|51.22|52.58|51.18|22
1659782700000|2022-08-06 10:45:00|52.6|51.2|52.56|51.16|52.6|51.2|52.51|51.11|22
1659783000000|2022-08-06 10:50:00|52.57|51.17|52.57|51.17|52.59|51.19|52.55|51.15|33
1659783300000|2022-08-06 10:55:00|52.56|51.16|52.48|51.08|52.56|51.16|52.46|51.06|15
1659783600000|2022-08-06 11:00:00|52.49|51.09|52.56|51.16|52.56|51.16|52.48|51.08|31
1659783900000|2022-08-06 11:05:00|52.55|51.15|52.53|51.13|52.56|51.16|52.48|51.08|25
1659784200000|2022-08-06 11:10:00|52.52|51.12|52.52|51.12|52.54|51.14|52.5|51.1|10
1659784500000|2022-08-06 11:15:00|52.53|51.13|52.57|51.17|52.57|51.17|52.5|51.1|30
1659784800000|2022-08-06 11:20:00|52.58|51.18|52.47|51.07|52.58|51.18|52.47|51.07|34
1659785100000|2022-08-06 11:25:00|52.48|51.08|52.49|51.09|52.5|51.1|52.47|51.07|38
1659785400000|2022-08-06 11:30:00|52.5|51.1|52.3|50.9|52.5|51.1|52.28|50.88|46
1659785700000|2022-08-06 11:35:00|52.29|50.89|52.39|50.99|52.39|50.99|52.29|50.89|25
1659786000000|2022-08-06 11:40:00|52.4|51|52.44|51.04|52.48|51.08|52.4|51|39
1659786300000|2022-08-06 11:45:00|52.42|51.02|52.36|50.96|52.43|51.03|52.31|50.91|41
1659786600000|2022-08-06 11:50:00|52.35|50.95|52.31|50.91|52.37|50.97|52.31|50.91|22
1659786900000|2022-08-06 11:55:00|52.3|50.9|52.32|50.92|52.36|50.96|52.3|50.9|43
1659787200000|2022-08-06 12:00:00|52.33|50.93|52.36|50.96|52.41|51.01|52.32|50.92|30
1659787500000|2022-08-06 12:05:00|52.37|50.97|52.4|51|52.41|51.01|52.32|50.92|42
1659787800000|2022-08-06 12:10:00|52.41|51.01|52.37|50.97|52.44|51.04|52.37|50.97|46
1659788100000|2022-08-06 12:15:00|52.38|50.98|52.34|50.94|52.41|51.01|52.29|50.89|50
1659788400000|2022-08-06 12:20:00|52.33|50.93|52.36|50.96|52.4|51|52.33|50.93|46
1659788700000|2022-08-06 12:25:00|52.35|50.95|52.39|50.99|52.39|50.99|52.33|50.93|21
1659789000000|2022-08-06 12:30:00|52.4|51|52.35|50.95|52.42|51.02|52.34|50.94|23
1659789300000|2022-08-06 12:35:00|52.34|50.94|52.35|50.95|52.37|50.97|52.33|50.93|22
1659789600000|2022-08-06 12:40:00|52.34|50.94|52.27|50.87|52.38|50.98|52.25|50.85|40
1659789900000|2022-08-06 12:45:00|52.26|50.86|52.29|50.89|52.3|50.9|52.24|50.84|22
1659790200000|2022-08-06 12:50:00|52.3|50.9|52.29|50.89|52.3|50.9|52.27|50.87|18
1659790500000|2022-08-06 12:55:00|52.28|50.88|52.3|50.9|52.33|50.93|52.28|50.88|26
1659790800000|2022-08-06 13:00:00|52.29|50.89|52.39|50.99|52.4|51|52.28|50.88|30
1659791100000|2022-08-06 13:05:00|52.4|51|52.54|51.14|52.55|51.15|52.38|50.98|49
1659791400000|2022-08-06 13:10:00|52.55|51.15|52.54|51.14|52.58|51.18|52.53|51.13|27
1659791700000|2022-08-06 13:15:00|52.55|51.15|52.5|51.1|52.55|51.15|52.48|51.08|29
1659792000000|2022-08-06 13:20:00|52.49|51.09|52.43|51.03|52.49|51.09|52.42|51.02|23
1659792300000|2022-08-06 13:25:00|52.44|51.04|52.44|51.04|52.48|51.08|52.43|51.03|17
1659792600000|2022-08-06 13:30:00|52.43|51.03|52.44|51.04|52.45|51.05|52.32|50.92|39
1659792900000|2022-08-06 13:35:00|52.43|51.03|52.41|51.01|52.46|51.06|52.39|50.99|21
1659793200000|2022-08-06 13:40:00|52.42|51.02|52.45|51.05|52.45|51.05|52.4|51|32
1659793500000|2022-08-06 13:45:00|52.44|51.04|52.4|51|52.44|51.04|52.39|50.99|15
1659793800000|2022-08-06 13:50:00|52.39|50.99|52.35|50.95|52.39|50.99|52.32|50.92|37
1659794100000|2022-08-06 13:55:00|52.34|50.94|52.35|50.95|52.36|50.96|52.33|50.93|10
1659794400000|2022-08-06 14:00:00|52.34|50.94|52.39|50.99|52.42|51.02|52.32|50.92|56
1659794700000|2022-08-06 14:05:00|52.38|50.98|52.33|50.93|52.41|51.01|52.33|50.93|50
1659795000000|2022-08-06 14:10:00|52.34|50.94|52.43|51.03|52.43|51.03|52.34|50.94|38
1659795300000|2022-08-06 14:15:00|52.44|51.04|52.49|51.09|52.51|51.11|52.43|51.03|39
1659795600000|2022-08-06 14:20:00|52.5|51.1|52.47|51.07|52.52|51.12|52.42|51.02|26
1659795900000|2022-08-06 14:25:00|52.48|51.08|52.51|51.11|52.52|51.12|52.47|51.07|32
1659796200000|2022-08-06 14:30:00|52.5|51.1|52.55|51.15|52.55|51.15|52.48|51.08|42
1659796500000|2022-08-06 14:35:00|52.54|51.14|52.5|51.1|52.54|51.14|52.48|51.08|19
1659796800000|2022-08-06 14:40:00|52.49|51.09|52.55|51.15|52.55|51.15|52.49|51.09|23
1659797100000|2022-08-06 14:45:00|52.54|51.14|52.52|51.12|52.55|51.15|52.49|51.09|21
1659797400000|2022-08-06 14:50:00|52.51|51.11|52.57|51.17|52.59|51.19|52.51|51.11|25
1659797700000|2022-08-06 14:55:00|52.58|51.18|52.64|51.24|52.67|51.27|52.58|51.18|42
1659798000000|2022-08-06 15:00:00|52.65|51.25|52.6|51.2|52.66|51.26|52.57|51.17|46
1659798300000|2022-08-06 15:05:00|52.61|51.21|52.59|51.19|52.62|51.22|52.58|51.18|31
1659798600000|2022-08-06 15:10:00|52.6|51.2|52.62|51.22|52.65|51.25|52.6|51.2|27
1659798900000|2022-08-06 15:15:00|52.61|51.21|52.59|51.19|52.61|51.21|52.54|51.14|45
1659799200000|2022-08-06 15:20:00|52.58|51.18|52.73|51.33|52.75|51.35|52.57|51.17|52
1659799500000|2022-08-06 15:25:00|52.72|51.32|52.54|51.14|52.72|51.32|52.54|51.14|56
1659799800000|2022-08-06 15:30:00|52.53|51.13|52.52|51.12|52.56|51.16|52.45|51.05|54
1659800100000|2022-08-06 15:35:00|52.51|51.11|52.52|51.12|52.52|51.12|52.47|51.07|30
1659800400000|2022-08-06 15:40:00|52.53|51.13|52.56|51.16|52.57|51.17|52.52|51.12|12
1659800700000|2022-08-06 15:45:00|52.55|51.15|52.5|51.1|52.55|51.15|52.46|51.06|31
1659801000000|2022-08-06 15:50:00|52.49|51.09|52.52|51.12|52.54|51.14|52.49|51.09|31
1659801300000|2022-08-06 15:55:00|52.51|51.11|52.5|51.1|52.52|51.12|52.5|51.1|26
1659801600000|2022-08-06 16:00:00|52.48|51.08|52.52|51.12|52.52|51.12|52.46|51.06|16
1659801900000|2022-08-06 16:05:00|52.53|51.13|52.6|51.2|52.6|51.2|52.5|51.1|69
1659802200000|2022-08-06 16:10:00|52.61|51.21|52.65|51.25|52.7|51.3|52.6|51.2|47
1659802500000|2022-08-06 16:15:00|52.64|51.24|52.68|51.28|52.7|51.3|52.59|51.19|42
1659802800000|2022-08-06 16:20:00|52.67|51.27|52.63|51.23|52.67|51.27|52.61|51.21|31
1659803100000|2022-08-06 16:25:00|52.64|51.24|52.74|51.34|52.76|51.36|52.63|51.23|44
1659803400000|2022-08-06 16:30:00|52.73|51.33|52.72|51.32|52.77|51.37|52.71|51.31|38
1659803700000|2022-08-06 16:35:00|52.71|51.31|52.69|51.29|52.72|51.32|52.66|51.26|33
1659804000000|2022-08-06 16:40:00|52.68|51.28|52.64|51.24|52.69|51.29|52.62|51.22|41
1659804300000|2022-08-06 16:45:00|52.65|51.25|52.68|51.28|52.68|51.28|52.62|51.22|29
1659804600000|2022-08-06 16:50:00|52.67|51.27|52.55|51.15|52.67|51.27|52.55|51.15|41
1659804900000|2022-08-06 16:55:00|52.56|51.16|52.35|50.95|52.59|51.19|52.32|50.92|88
1659805200000|2022-08-06 17:00:00|52.34|50.94|52|50.6|52.34|50.94|51.82|50.42|262
1659805500000|2022-08-06 17:05:00|51.99|50.59|52.14|50.74|52.27|50.87|51.87|50.47|204
1659805800000|2022-08-06 17:10:00|52.15|50.75|52.19|50.79|52.23|50.83|52.01|50.61|128
1659806100000|2022-08-06 17:15:00|52.18|50.78|52.46|51.06|52.46|51.06|52.09|50.69|149
1659806400000|2022-08-06 17:20:00|52.47|51.07|52.41|51.01|52.53|51.13|52.37|50.97|182
1659806700000|2022-08-06 17:25:00|52.42|51.02|52.46|51.06|52.46|51.06|52.41|51.01|63
1659807000000|2022-08-06 17:30:00|52.45|51.05|52.56|51.16|52.56|51.16|52.45|51.05|93
1659807300000|2022-08-06 17:35:00|52.57|51.17|52.41|51.01|52.57|51.17|52.4|51|80
1659807600000|2022-08-06 17:40:00|52.4|51|52.47|51.07|52.5|51.1|52.4|51|95
1659807900000|2022-08-06 17:45:00|52.48|51.08|52.47|51.07|52.54|51.14|52.47|51.07|56
1659808200000|2022-08-06 17:50:00|52.48|51.08|52.44|51.04|52.48|51.08|52.39|50.99|85
1659808500000|2022-08-06 17:55:00|52.43|51.03|52.24|50.84|52.43|51.03|52.16|50.76|94
1659808800000|2022-08-06 18:00:00|52.23|50.83|52.22|50.82|52.24|50.84|52.16|50.76|58
1659809100000|2022-08-06 18:05:00|52.23|50.83|52.27|50.87|52.3|50.9|52.17|50.77|65
1659809400000|2022-08-06 18:10:00|52.26|50.86|52.28|50.88|52.29|50.89|52.25|50.85|39
1659809700000|2022-08-06 18:15:00|52.27|50.87|52.33|50.93|52.34|50.94|52.24|50.84|51
1659810000000|2022-08-06 18:20:00|52.32|50.92|52.32|50.92|52.35|50.95|52.29|50.89|34
1659810300000|2022-08-06 18:25:00|52.31|50.91|52.27|50.87|52.34|50.94|52.27|50.87|38
1659810600000|2022-08-06 18:30:00|52.28|50.88|52.32|50.92|52.32|50.92|52.27|50.87|31
1659810900000|2022-08-06 18:35:00|52.31|50.91|52.34|50.94|52.35|50.95|52.29|50.89|22
1659811200000|2022-08-06 18:40:00|52.35|50.95|52.48|51.08|52.5|51.1|52.35|50.95|39
1659811500000|2022-08-06 18:45:00|52.47|51.07|52.49|51.09|52.53|51.13|52.45|51.05|35
1659811800000|2022-08-06 18:50:00|52.48|51.08|52.42|51.02|52.48|51.08|52.38|50.98|43
1659812100000|2022-08-06 18:55:00|52.43|51.03|52.41|51.01|52.46|51.06|52.4|51|46
1659812400000|2022-08-06 19:00:00|52.42|51.02|52.39|50.99|52.44|51.04|52.37|50.97|33
1659812700000|2022-08-06 19:05:00|52.4|51|52.45|51.05|52.47|51.07|52.4|51|30
1659813000000|2022-08-06 19:10:00|52.46|51.06|52.44|51.04|52.46|51.06|52.36|50.96|43
1659813300000|2022-08-06 19:15:00|52.43|51.03|52.36|50.96|52.44|51.04|52.33|50.93|26
1659813600000|2022-08-06 19:20:00|52.34|50.94|52.46|51.06|52.47|51.07|52.31|50.91|28
1659813900000|2022-08-06 19:25:00|52.45|51.05|52.42|51.02|52.45|51.05|52.41|51.01|32
1659814200000|2022-08-06 19:30:00|52.39|50.99|52.39|50.99|52.43|51.03|52.36|50.96|19
1659814500000|2022-08-06 19:35:00|52.4|51|52.4|51|52.43|51.03|52.39|50.99|17
1659814800000|2022-08-06 19:40:00|52.39|50.99|52.4|51|52.45|51.05|52.36|50.96|38
1659815100000|2022-08-06 19:45:00|52.41|51.01|52.42|51.02|52.42|51.02|52.37|50.97|16
1659815400000|2022-08-06 19:50:00|52.41|51.01|52.43|51.03|52.49|51.09|52.41|51.01|39
1659815700000|2022-08-06 19:55:00|52.44|51.04|52.45|51.05|52.48|51.08|52.44|51.04|28
1659816000000|2022-08-06 20:00:00|52.46|51.06|52.37|50.97|52.48|51.08|52.37|50.97|52
1659816300000|2022-08-06 20:05:00|52.38|50.98|52.32|50.92|52.39|50.99|52.32|50.92|33
1659816600000|2022-08-06 20:10:00|52.33|50.93|52.29|50.89|52.37|50.97|52.29|50.89|37
1659816900000|2022-08-06 20:15:00|52.28|50.88|52.18|50.78|52.28|50.88|52.15|50.75|46
1659817200000|2022-08-06 20:20:00|52.19|50.79|52.27|50.87|52.3|50.9|52.19|50.79|27
1659817500000|2022-08-06 20:25:00|52.28|50.88|52.28|50.88|52.28|50.88|52.21|50.81|28
1659817800000|2022-08-06 20:30:00|52.26|50.86|52.28|50.88|52.29|50.89|52.24|50.84|22
1659818100000|2022-08-06 20:35:00|52.29|50.89|52.27|50.87|52.3|50.9|52.25|50.85|21
1659818400000|2022-08-06 20:40:00|52.26|50.86|52.28|50.88|52.34|50.94|52.24|50.84|31
1659818700000|2022-08-06 20:45:00|52.27|50.87|52.26|50.86|52.27|50.87|52.22|50.82|24
1659819000000|2022-08-06 20:50:00|52.27|50.87|52.32|50.92|52.34|50.94|52.26|50.86|25
1659819300000|2022-08-06 20:55:00|52.33|50.93|52.36|50.96|52.36|50.96|52.32|50.92|16
1659819600000|2022-08-06 21:00:00|52.37|50.97|52.37|50.97|52.4|51|52.35|50.95|26
1659819900000|2022-08-06 21:05:00|52.38|50.98|52.45|51.05|52.45|51.05|52.37|50.97|34
1659820200000|2022-08-06 21:10:00|52.46|51.06|52.45|51.05|52.48|51.08|52.45|51.05|18
1659820500000|2022-08-06 21:15:00|52.46|51.06|52.44|51.04|52.46|51.06|52.44|51.04|13
1659820800000|2022-08-06 21:20:00|52.45|51.05|52.41|51.01|52.45|51.05|52.4|51|13
1659821100000|2022-08-06 21:25:00|52.4|51|52.42|51.02|52.42|51.02|52.38|50.98|23
1659821700000|2022-08-06 21:35:00|52.41|51.01|52.41|51.01|52.42|51.02|52.41|51.01|3
1659822000000|2022-08-06 21:40:00|52.42|51.02|52.42|51.02|52.42|51.02|52.41|51.01|3
1659822300000|2022-08-06 21:45:00|52.41|51.01|52.46|51.06|52.46|51.06|52.39|50.99|28
1659822600000|2022-08-06 21:50:00|52.47|51.07|52.49|51.09|52.5|51.1|52.46|51.06|15
1659822900000|2022-08-06 21:55:00|52.48|51.08|52.48|51.08|52.49|51.09|52.46|51.06|15
1659823200000|2022-08-06 22:00:00|52.49|51.09|52.53|51.13|52.58|51.18|52.46|51.06|54
1659823500000|2022-08-06 22:05:00|52.52|51.12|52.42|51.02|52.52|51.12|52.39|50.99|77
1659823800000|2022-08-06 22:10:00|52.41|51.01|52.4|51|52.46|51.06|52.4|51|36
1659824100000|2022-08-06 22:15:00|52.41|51.01|52.3|50.9|52.41|51.01|52.27|50.87|55
1659824400000|2022-08-06 22:20:00|52.31|50.91|52.31|50.91|52.36|50.96|52.29|50.89|39
1659824700000|2022-08-06 22:25:00|52.3|50.9|52.33|50.93|52.35|50.95|52.29|50.89|37
1659825000000|2022-08-06 22:30:00|52.32|50.92|52.28|50.88|52.33|50.93|52.26|50.86|25
1659825300000|2022-08-06 22:35:00|52.27|50.87|52.32|50.92|52.36|50.96|52.26|50.86|37
1659825600000|2022-08-06 22:40:00|52.31|50.91|52.29|50.89|52.32|50.92|52.28|50.88|21
1659825900000|2022-08-06 22:45:00|52.3|50.9|52.32|50.92|52.32|50.92|52.27|50.87|27
1659826200000|2022-08-06 22:50:00|52.31|50.91|52.29|50.89|52.31|50.91|52.26|50.86|35
1659826500000|2022-08-06 22:55:00|52.28|50.88|52.28|50.88|52.34|50.94|52.26|50.86|30
1659826800000|2022-08-06 23:00:00|52.27|50.87|52.2|50.8|52.27|50.87|52.15|50.75|46
1659827100000|2022-08-06 23:05:00|52.19|50.79|52.2|50.8|52.22|50.82|52.14|50.74|37
1659827400000|2022-08-06 23:10:00|52.21|50.81|52.21|50.81|52.25|50.85|52.19|50.79|31
1659827700000|2022-08-06 23:15:00|52.2|50.8|51.93|50.53|52.21|50.81|51.91|50.51|87
1659828000000|2022-08-06 23:20:00|51.92|50.52|51.77|50.37|51.94|50.54|51.75|50.35|175
1659828300000|2022-08-06 23:25:00|51.76|50.36|51.84|50.44|51.87|50.47|51.7|50.3|106
1659828600000|2022-08-06 23:30:00|51.83|50.43|51.74|50.34|51.89|50.49|51.73|50.33|103
1659828900000|2022-08-06 23:35:00|51.75|50.35|51.96|50.56|51.96|50.56|51.72|50.32|97
1659829200000|2022-08-06 23:40:00|51.95|50.55|51.87|50.47|51.96|50.56|51.85|50.45|84
1659829500000|2022-08-06 23:45:00|51.88|50.48|51.91|50.51|51.93|50.53|51.83|50.43|79
1659829800000|2022-08-06 23:50:00|51.9|50.5|51.77|50.37|51.93|50.53|51.77|50.37|85
1659830100000|2022-08-06 23:55:00|51.76|50.36|51.83|50.43|51.84|50.44|51.73|50.33|74
1659830400000|2022-08-07 00:00:00|51.85|50.45|51.81|50.41|51.86|50.46|51.78|50.38|70
1659830700000|2022-08-07 00:05:00|51.8|50.4|51.95|50.55|51.95|50.55|51.79|50.39|38
1659831000000|2022-08-07 00:10:00|51.96|50.56|51.9|50.5|51.99|50.59|51.88|50.48|35
1659831300000|2022-08-07 00:15:00|51.91|50.51|51.88|50.48|51.96|50.56|51.87|50.47|38
1659831600000|2022-08-07 00:20:00|51.89|50.49|51.93|50.53|51.94|50.54|51.89|50.49|30
1659831900000|2022-08-07 00:25:00|51.92|50.52|52.03|50.63|52.04|50.64|51.91|50.51|42
1659832200000|2022-08-07 00:30:00|52.04|50.64|52.04|50.64|52.05|50.65|51.99|50.59|39
1659832500000|2022-08-07 00:35:00|52.03|50.63|52.05|50.65|52.07|50.67|52|50.6|39
1659832800000|2022-08-07 00:40:00|52.04|50.64|52.07|50.67|52.08|50.68|52.04|50.64|18
1659833100000|2022-08-07 00:45:00|52.06|50.66|51.97|50.57|52.06|50.66|51.95|50.55|60
1659833400000|2022-08-07 00:50:00|51.98|50.58|51.71|50.31|52.02|50.62|51.59|50.19|122
1659833700000|2022-08-07 00:55:00|51.7|50.3|51.48|50.08|51.7|50.3|51.36|49.96|216
1659834000000|2022-08-07 01:00:00|51.46|50.06|51.47|50.07|51.5|50.1|51.34|49.94|193
1659834300000|2022-08-07 01:05:00|51.46|50.06|51.48|50.08|51.6|50.2|51.45|50.05|104
1659834600000|2022-08-07 01:10:00|51.49|50.09|51.59|50.19|51.6|50.2|51.46|50.06|112
1659834900000|2022-08-07 01:15:00|51.6|50.2|51.57|50.17|51.6|50.2|51.53|50.13|57
1659835200000|2022-08-07 01:20:00|51.56|50.16|51.52|50.12|51.57|50.17|51.45|50.05|51
1659835500000|2022-08-07 01:25:00|51.51|50.11|51.56|50.16|51.61|50.21|51.51|50.11|33
1659835800000|2022-08-07 01:30:00|51.57|50.17|51.64|50.24|51.68|50.28|51.57|50.17|48
1659836100000|2022-08-07 01:35:00|51.63|50.23|51.62|50.22|51.72|50.32|51.6|50.2|63
1659836400000|2022-08-07 01:40:00|51.61|50.21|51.63|50.23|51.65|50.25|51.57|50.17|64
1659836700000|2022-08-07 01:45:00|51.62|50.22|51.67|50.27|51.67|50.27|51.61|50.21|29
1659837000000|2022-08-07 01:50:00|51.66|50.26|51.65|50.25|51.68|50.28|51.64|50.24|20
1659837300000|2022-08-07 01:55:00|51.66|50.26|51.66|50.26|51.68|50.28|51.61|50.21|53
1659837600000|2022-08-07 02:00:00|51.65|50.25|51.72|50.32|51.72|50.32|51.61|50.21|31
1659837900000|2022-08-07 02:05:00|51.71|50.31|51.71|50.31|51.76|50.36|51.71|50.31|31
1659838200000|2022-08-07 02:10:00|51.72|50.32|51.72|50.32|51.72|50.32|51.68|50.28|23
1659838500000|2022-08-07 02:15:00|51.71|50.31|51.66|50.26|51.71|50.31|51.64|50.24|34
1659838800000|2022-08-07 02:20:00|51.67|50.27|51.68|50.28|51.72|50.32|51.66|50.26|34
1659839100000|2022-08-07 02:25:00|51.69|50.29|51.69|50.29|51.7|50.3|51.67|50.27|59
1659839400000|2022-08-07 02:30:00|51.7|50.3|51.7|50.3|51.74|50.34|51.69|50.29|27
1659839700000|2022-08-07 02:35:00|51.71|50.31|51.75|50.35|51.75|50.35|51.71|50.31|25
1659840000000|2022-08-07 02:40:00|51.74|50.34|51.76|50.36|51.77|50.37|51.73|50.33|19
1659840300000|2022-08-07 02:45:00|51.75|50.35|51.92|50.52|51.92|50.52|51.74|50.34|42
1659840600000|2022-08-07 02:50:00|51.93|50.53|51.98|50.58|51.98|50.58|51.91|50.51|42
1659840900000|2022-08-07 02:55:00|51.99|50.59|51.98|50.58|51.99|50.59|51.95|50.55|36
1659841200000|2022-08-07 03:00:00|51.97|50.57|51.97|50.57|52|50.6|51.91|50.51|46
1659841500000|2022-08-07 03:05:00|51.96|50.56|51.91|50.51|51.97|50.57|51.87|50.47|44
1659841800000|2022-08-07 03:10:00|51.92|50.52|51.95|50.55|51.95|50.55|51.91|50.51|18
1659842100000|2022-08-07 03:15:00|51.94|50.54|51.91|50.51|51.96|50.56|51.91|50.51|40
1659842400000|2022-08-07 03:20:00|51.9|50.5|51.89|50.49|51.93|50.53|51.89|50.49|48
1659842700000|2022-08-07 03:25:00|51.9|50.5|51.89|50.49|51.91|50.51|51.81|50.41|38
1659843000000|2022-08-07 03:30:00|51.88|50.48|51.86|50.46|51.88|50.48|51.8|50.4|34
1659843300000|2022-08-07 03:35:00|51.87|50.47|51.84|50.44|51.9|50.5|51.83|50.43|30
1659843600000|2022-08-07 03:40:00|51.83|50.43|51.91|50.51|51.91|50.51|51.83|50.43|16
1659843900000|2022-08-07 03:45:00|51.92|50.52|51.89|50.49|51.93|50.53|51.88|50.48|16
1659844200000|2022-08-07 03:50:00|51.88|50.48|51.88|50.48|51.89|50.49|51.84|50.44|18
1659844500000|2022-08-07 03:55:00|51.89|50.49|51.88|50.48|51.92|50.52|51.88|50.48|14
1659844800000|2022-08-07 04:00:00|51.89|50.49|51.94|50.54|51.94|50.54|51.85|50.45|32
1659845100000|2022-08-07 04:05:00|51.93|50.53|51.86|50.46|51.94|50.54|51.86|50.46|15
1659845400000|2022-08-07 04:10:00|51.87|50.47|51.93|50.53|51.93|50.53|51.86|50.46|21
1659845700000|2022-08-07 04:15:00|51.94|50.54|51.94|50.54|52|50.6|51.93|50.53|29
1659846000000|2022-08-07 04:20:00|51.95|50.55|51.96|50.56|51.96|50.56|51.93|50.53|10
1659846300000|2022-08-07 04:25:00|51.97|50.57|51.98|50.58|51.99|50.59|51.96|50.56|13
1659846600000|2022-08-07 04:30:00|51.97|50.57|52.05|50.65|52.06|50.66|51.96|50.56|25
1659846900000|2022-08-07 04:35:00|52.06|50.66|52.06|50.66|52.11|50.71|52.06|50.66|21
1659847200000|2022-08-07 04:40:00|52.07|50.67|52|50.6|52.08|50.68|51.97|50.57|46
1659847500000|2022-08-07 04:45:00|51.99|50.59|52.03|50.63|52.05|50.65|51.93|50.53|36
1659847800000|2022-08-07 04:50:00|52.02|50.62|52.01|50.61|52.03|50.63|51.94|50.54|35
1659848100000|2022-08-07 04:55:00|52.02|50.62|52|50.6|52.08|50.68|52|50.6|22
1659848400000|2022-08-07 05:00:00|52.01|50.61|52.1|50.7|52.11|50.71|52|50.6|51
1659848700000|2022-08-07 05:05:00|52.09|50.69|52.15|50.75|52.15|50.75|52.09|50.69|24
1659849000000|2022-08-07 05:10:00|52.14|50.74|52.15|50.75|52.17|50.77|52.12|50.72|34
1659849300000|2022-08-07 05:15:00|52.16|50.76|52.21|50.81|52.23|50.83|52.14|50.74|39
1659849600000|2022-08-07 05:20:00|52.22|50.82|52.28|50.88|52.29|50.89|52.2|50.8|41
1659849900000|2022-08-07 05:25:00|52.27|50.87|52.31|50.91|52.33|50.93|52.26|50.86|37
1659850200000|2022-08-07 05:30:00|52.32|50.92|52.41|51.01|52.45|51.05|52.32|50.92|54
1659850500000|2022-08-07 05:35:00|52.4|51|52.32|50.92|52.41|51.01|52.3|50.9|66
1659850800000|2022-08-07 05:40:00|52.34|50.94|52.2|50.8|52.35|50.95|52.2|50.8|47
1659851100000|2022-08-07 05:45:00|52.19|50.79|52.28|50.88|52.29|50.89|52.16|50.76|30
1659851400000|2022-08-07 05:50:00|52.29|50.89|52.28|50.88|52.31|50.91|52.24|50.84|17
1659851700000|2022-08-07 05:55:00|52.27|50.87|52.28|50.88|52.32|50.92|52.24|50.84|31
1659852000000|2022-08-07 06:00:00|52.27|50.87|52.38|50.98|52.4|51|52.26|50.86|46
1659852300000|2022-08-07 06:05:00|52.37|50.97|52.35|50.95|52.37|50.97|52.33|50.93|33
1659852600000|2022-08-07 06:10:00|52.34|50.94|52.38|50.98|52.38|50.98|52.33|50.93|7
1659852900000|2022-08-07 06:15:00|52.39|50.99|52.4|51|52.4|51|52.38|50.98|22
1659853200000|2022-08-07 06:20:00|52.39|50.99|52.43|51.03|52.48|51.08|52.39|50.99|22
1659853500000|2022-08-07 06:25:00|52.42|51.02|52.36|50.96|52.43|51.03|52.36|50.96|35
1659853800000|2022-08-07 06:30:00|52.37|50.97|52.45|51.05|52.47|51.07|52.36|50.96|25
1659854100000|2022-08-07 06:35:00|52.46|51.06|52.44|51.04|52.5|51.1|52.43|51.03|29
1659854400000|2022-08-07 06:40:00|52.45|51.05|52.47|51.07|52.49|51.09|52.44|51.04|29
1659854700000|2022-08-07 06:45:00|52.48|51.08|52.46|51.06|52.55|51.15|52.46|51.06|37
1659855000000|2022-08-07 06:50:00|52.45|51.05|52.39|50.99|52.45|51.05|52.39|50.99|17
1659855300000|2022-08-07 06:55:00|52.38|50.98|52.39|50.99|52.43|51.03|52.38|50.98|26
1659855600000|2022-08-07 07:00:00|52.4|51|52.38|50.98|52.4|51|52.38|50.98|19
1659855900000|2022-08-07 07:05:00|52.37|50.97|52.28|50.88|52.37|50.97|52.24|50.84|26
1659856200000|2022-08-07 07:10:00|52.29|50.89|52.39|50.99|52.4|51|52.28|50.88|26
1659856500000|2022-08-07 07:15:00|52.38|50.98|52.35|50.95|52.38|50.98|52.32|50.92|25
1659856800000|2022-08-07 07:20:00|52.36|50.96|52.34|50.94|52.36|50.96|52.34|50.94|21
1659857100000|2022-08-07 07:25:00|52.33|50.93|52.32|50.92|52.37|50.97|52.32|50.92|22
1659857400000|2022-08-07 07:30:00|52.33|50.93|52.38|50.98|52.39|50.99|52.33|50.93|24
1659857700000|2022-08-07 07:35:00|52.37|50.97|52.44|51.04|52.44|51.04|52.37|50.97|24
1659858000000|2022-08-07 07:40:00|52.45|51.05|52.43|51.03|52.46|51.06|52.38|50.98|38
1659858300000|2022-08-07 07:45:00|52.44|51.04|52.47|51.07|52.47|51.07|52.43|51.03|37
1659858600000|2022-08-07 07:50:00|52.46|51.06|52.38|50.98|52.46|51.06|52.37|50.97|43
1659858900000|2022-08-07 07:55:00|52.37|50.97|52.38|50.98|52.39|50.99|52.34|50.94|26
1659859200000|2022-08-07 08:00:00|52.39|50.99|52.41|51.01|52.43|51.03|52.35|50.95|49
1659859500000|2022-08-07 08:05:00|52.42|51.02|52.31|50.91|52.42|51.02|52.31|50.91|55
1659859800000|2022-08-07 08:10:00|52.32|50.92|52.25|50.85|52.34|50.94|52.24|50.84|34
1659860100000|2022-08-07 08:15:00|52.26|50.86|52.31|50.91|52.32|50.92|52.26|50.86|29
1659860400000|2022-08-07 08:20:00|52.32|50.92|52.27|50.87|52.33|50.93|52.26|50.86|23
1659860700000|2022-08-07 08:25:00|52.26|50.86|52.29|50.89|52.29|50.89|52.25|50.85|16
1659861000000|2022-08-07 08:30:00|52.28|50.88|52.32|50.92|52.32|50.92|52.27|50.87|44
1659861300000|2022-08-07 08:35:00|52.31|50.91|52.35|50.95|52.35|50.95|52.28|50.88|19
1659861600000|2022-08-07 08:40:00|52.34|50.94|52.43|51.03|52.43|51.03|52.31|50.91|30
1659861900000|2022-08-07 08:45:00|52.42|51.02|52.41|51.01|52.42|51.02|52.37|50.97|40
1659862200000|2022-08-07 08:50:00|52.42|51.02|52.37|50.97|52.42|51.02|52.33|50.93|36
1659862500000|2022-08-07 08:55:00|52.36|50.96|52.29|50.89|52.36|50.96|52.25|50.85|50
1659862800000|2022-08-07 09:00:00|52.3|50.9|52.24|50.84|52.33|50.93|52.24|50.84|41
1659863100000|2022-08-07 09:05:00|52.23|50.83|52.32|50.92|52.33|50.93|52.09|50.69|62
1659863400000|2022-08-07 09:10:00|52.31|50.91|52.24|50.84|52.38|50.98|52.23|50.83|59
1659863700000|2022-08-07 09:15:00|52.23|50.83|52.27|50.87|52.28|50.88|52.19|50.79|57
1659864000000|2022-08-07 09:20:00|52.28|50.88|52.23|50.83|52.3|50.9|52.23|50.83|28
1659864300000|2022-08-07 09:25:00|52.22|50.82|52.29|50.89|52.29|50.89|52.21|50.81|16
1659864600000|2022-08-07 09:30:00|52.3|50.9|52.35|50.95|52.36|50.96|52.29|50.89|42
1659864900000|2022-08-07 09:35:00|52.34|50.94|52.29|50.89|52.34|50.94|52.28|50.88|42
1659865200000|2022-08-07 09:40:00|52.28|50.88|52.27|50.87|52.34|50.94|52.27|50.87|36
1659865500000|2022-08-07 09:45:00|52.28|50.88|52.29|50.89|52.33|50.93|52.27|50.87|46
1659865800000|2022-08-07 09:50:00|52.28|50.88|52.27|50.87|52.28|50.88|52.25|50.85|22
1659866100000|2022-08-07 09:55:00|52.26|50.86|52.33|50.93|52.33|50.93|52.26|50.86|14
1659866400000|2022-08-07 10:00:00|52.32|50.92|52.28|50.88|52.34|50.94|52.28|50.88|19
1659866700000|2022-08-07 10:05:00|52.29|50.89|52.33|50.93|52.33|50.93|52.29|50.89|13
1659867000000|2022-08-07 10:10:00|52.32|50.92|52.28|50.88|52.32|50.92|52.26|50.86|33
1659867300000|2022-08-07 10:15:00|52.29|50.89|52.38|50.98|52.39|50.99|52.28|50.88|30
1659867600000|2022-08-07 10:20:00|52.39|50.99|52.29|50.89|52.4|51|52.28|50.88|31
1659867900000|2022-08-07 10:25:00|52.3|50.9|52.33|50.93|52.35|50.95|52.3|50.9|21
1659868200000|2022-08-07 10:30:00|52.32|50.92|52.41|51.01|52.42|51.02|52.32|50.92|25
1659868500000|2022-08-07 10:35:00|52.4|51|52.33|50.93|52.4|51|52.33|50.93|20
1659868800000|2022-08-07 10:40:00|52.34|50.94|52.31|50.91|52.38|50.98|52.31|50.91|14
1659869100000|2022-08-07 10:45:00|52.3|50.9|52.34|50.94|52.38|50.98|52.29|50.89|23
1659869400000|2022-08-07 10:50:00|52.35|50.95|52.36|50.96|52.37|50.97|52.32|50.92|18
1659869700000|2022-08-07 10:55:00|52.35|50.95|52.39|50.99|52.43|51.03|52.34|50.94|29
1659870000000|2022-08-07 11:00:00|52.4|51|52.44|51.04|52.44|51.04|52.39|50.99|17
1659870300000|2022-08-07 11:05:00|52.43|51.03|52.41|51.01|52.43|51.03|52.38|50.98|21
1659870600000|2022-08-07 11:10:00|52.4|51|52.36|50.96|52.4|51|52.36|50.96|11
1659870900000|2022-08-07 11:15:00|52.35|50.95|52.26|50.86|52.36|50.96|52.25|50.85|33
1659871200000|2022-08-07 11:20:00|52.27|50.87|52.26|50.86|52.28|50.88|52.23|50.83|30
1659871500000|2022-08-07 11:25:00|52.27|50.87|52.24|50.84|52.28|50.88|52.24|50.84|24
1659871800000|2022-08-07 11:30:00|52.23|50.83|52.23|50.83|52.24|50.84|52.22|50.82|13
1659872100000|2022-08-07 11:35:00|52.24|50.84|52.22|50.82|52.24|50.84|52.21|50.81|17
1659872400000|2022-08-07 11:40:00|52.23|50.83|52.25|50.85|52.26|50.86|52.23|50.83|10
1659872700000|2022-08-07 11:45:00|52.26|50.86|52.35|50.95|52.42|51.02|52.26|50.86|64
1659873000000|2022-08-07 11:50:00|52.36|50.96|52.44|51.04|52.44|51.04|52.36|50.96|54
1659873300000|2022-08-07 11:55:00|52.43|51.03|52.39|50.99|52.43|51.03|52.35|50.95|25
1659873600000|2022-08-07 12:00:00|52.4|51|52.55|51.15|52.57|51.17|52.38|50.98|91
1659873900000|2022-08-07 12:05:00|52.56|51.16|52.46|51.06|52.56|51.16|52.42|51.02|65
1659874200000|2022-08-07 12:10:00|52.45|51.05|52.46|51.06|52.47|51.07|52.42|51.02|34
1659874500000|2022-08-07 12:15:00|52.47|51.07|52.45|51.05|52.52|51.12|52.44|51.04|44
1659874800000|2022-08-07 12:20:00|52.44|51.04|52.43|51.03|52.45|51.05|52.33|50.93|54
1659875100000|2022-08-07 12:25:00|52.45|51.05|52.41|51.01|52.46|51.06|52.37|50.97|43
1659875400000|2022-08-07 12:30:00|52.42|51.02|52.39|50.99|52.42|51.02|52.37|50.97|34
1659875700000|2022-08-07 12:35:00|52.4|51|52.42|51.02|52.45|51.05|52.39|50.99|37
1659876000000|2022-08-07 12:40:00|52.41|51.01|52.5|51.1|52.52|51.12|52.41|51.01|39
1659876300000|2022-08-07 12:45:00|52.49|51.09|52.54|51.14|52.54|51.14|52.47|51.07|26
1659876600000|2022-08-07 12:50:00|52.55|51.15|52.69|51.29|52.71|51.31|52.55|51.15|110
1659876900000|2022-08-07 12:55:00|52.7|51.3|52.68|51.28|52.72|51.32|52.67|51.27|59
1659877200000|2022-08-07 13:00:00|52.67|51.27|52.77|51.37|52.81|51.41|52.66|51.26|124
1659877500000|2022-08-07 13:05:00|52.76|51.36|52.74|51.34|52.79|51.39|52.69|51.29|66
1659877800000|2022-08-07 13:10:00|52.73|51.33|52.72|51.32|52.77|51.37|52.7|51.3|65
1659878100000|2022-08-07 13:15:00|52.73|51.33|52.69|51.29|52.74|51.34|52.63|51.23|66
1659878400000|2022-08-07 13:20:00|52.7|51.3|52.7|51.3|52.73|51.33|52.64|51.24|59
1659878700000|2022-08-07 13:25:00|52.71|51.31|52.71|51.31|52.76|51.36|52.69|51.29|31
1659879000000|2022-08-07 13:30:00|52.72|51.32|52.58|51.18|52.72|51.32|52.58|51.18|55
1659879300000|2022-08-07 13:35:00|52.59|51.19|52.62|51.22|52.69|51.29|52.59|51.19|40
1659879600000|2022-08-07 13:40:00|52.61|51.21|52.6|51.2|52.64|51.24|52.56|51.16|48
1659879900000|2022-08-07 13:45:00|52.61|51.21|52.63|51.23|52.63|51.23|52.58|51.18|57
1659880200000|2022-08-07 13:50:00|52.64|51.24|52.62|51.22|52.64|51.24|52.59|51.19|81
1659880500000|2022-08-07 13:55:00|52.63|51.23|52.62|51.22|52.65|51.25|52.61|51.21|30
1659880800000|2022-08-07 14:00:00|52.63|51.23|52.7|51.3|52.71|51.31|52.63|51.23|75
1659881100000|2022-08-07 14:05:00|52.69|51.29|52.67|51.27|52.69|51.29|52.63|51.23|31
1659881400000|2022-08-07 14:10:00|52.68|51.28|52.71|51.31|52.71|51.31|52.65|51.25|30
1659881700000|2022-08-07 14:15:00|52.7|51.3|52.65|51.25|52.71|51.31|52.64|51.24|49
1659882000000|2022-08-07 14:20:00|52.66|51.26|52.62|51.22|52.67|51.27|52.62|51.22|25
1659882300000|2022-08-07 14:25:00|52.61|51.21|52.57|51.17|52.63|51.23|52.52|51.12|41
1659882600000|2022-08-07 14:30:00|52.56|51.16|52.57|51.17|52.57|51.17|52.47|51.07|56
1659882900000|2022-08-07 14:35:00|52.56|51.16|52.6|51.2|52.61|51.21|52.54|51.14|39
1659883200000|2022-08-07 14:40:00|52.61|51.21|52.65|51.25|52.68|51.28|52.6|51.2|41
1659883500000|2022-08-07 14:45:00|52.64|51.24|52.66|51.26|52.68|51.28|52.62|51.22|43
1659883800000|2022-08-07 14:50:00|52.67|51.27|52.68|51.28|52.69|51.29|52.66|51.26|20
1659884100000|2022-08-07 14:55:00|52.67|51.27|52.71|51.31|52.71|51.31|52.66|51.26|25
1659884400000|2022-08-07 15:00:00|52.72|51.32|52.68|51.28|52.75|51.35|52.66|51.26|49
1659884700000|2022-08-07 15:05:00|52.69|51.29|52.7|51.3|52.7|51.3|52.67|51.27|16
1659885000000|2022-08-07 15:10:00|52.69|51.29|52.7|51.3|52.7|51.3|52.67|51.27|26
1659885300000|2022-08-07 15:15:00|52.71|51.31|52.64|51.24|52.71|51.31|52.6|51.2|50
1659885600000|2022-08-07 15:20:00|52.65|51.25|52.58|51.18|52.72|51.32|52.58|51.18|53
1659885900000|2022-08-07 15:25:00|52.57|51.17|52.57|51.17|52.61|51.21|52.55|51.15|50
1659886200000|2022-08-07 15:30:00|52.58|51.18|52.59|51.19|52.62|51.22|52.53|51.13|43
1659886500000|2022-08-07 15:35:00|52.6|51.2|52.59|51.19|52.62|51.22|52.57|51.17|28
1659886800000|2022-08-07 15:40:00|52.58|51.18|52.63|51.23|52.64|51.24|52.56|51.16|27
1659887100000|2022-08-07 15:45:00|52.64|51.24|52.65|51.25|52.67|51.27|52.62|51.22|80
1659887400000|2022-08-07 15:50:00|52.64|51.24|52.65|51.25|52.66|51.26|52.62|51.22|32
1659887700000|2022-08-07 15:55:00|52.64|51.24|52.57|51.17|52.64|51.24|52.55|51.15|58
1659888000000|2022-08-07 16:00:00|52.59|51.19|52.56|51.16|52.66|51.26|52.56|51.16|56
1659888300000|2022-08-07 16:05:00|52.57|51.17|52.59|51.19|52.59|51.19|52.53|51.13|45
1659888600000|2022-08-07 16:10:00|52.6|51.2|52.67|51.27|52.69|51.29|52.6|51.2|59
1659888900000|2022-08-07 16:15:00|52.66|51.26|52.66|51.26|52.7|51.3|52.65|51.25|43
1659889200000|2022-08-07 16:20:00|52.65|51.25|52.68|51.28|52.69|51.29|52.63|51.23|68
1659889500000|2022-08-07 16:25:00|52.69|51.29|52.7|51.3|52.73|51.33|52.69|51.29|18
1659889800000|2022-08-07 16:30:00|52.71|51.31|52.72|51.32|52.74|51.34|52.7|51.3|76
1659890100000|2022-08-07 16:35:00|52.71|51.31|52.71|51.31|52.72|51.32|52.68|51.28|82
1659890400000|2022-08-07 16:40:00|52.7|51.3|52.69|51.29|52.71|51.31|52.65|51.25|26
1659890700000|2022-08-07 16:45:00|52.68|51.28|52.66|51.26|52.69|51.29|52.64|51.24|49
1659891000000|2022-08-07 16:50:00|52.65|51.25|52.68|51.28|52.69|51.29|52.65|51.25|22
1659891300000|2022-08-07 16:55:00|52.69|51.29|52.66|51.26|52.69|51.29|52.63|51.23|14
1659891600000|2022-08-07 17:00:00|52.67|51.27|52.66|51.26|52.7|51.3|52.65|51.25|30
1659891900000|2022-08-07 17:05:00|52.65|51.25|52.68|51.28|52.7|51.3|52.65|51.25|15
1659892200000|2022-08-07 17:10:00|52.69|51.29|52.79|51.39|52.87|51.47|52.69|51.29|94
1659892500000|2022-08-07 17:15:00|52.8|51.4|52.83|51.43|52.86|51.46|52.8|51.4|70
1659892800000|2022-08-07 17:20:00|52.84|51.44|52.77|51.37|52.85|51.45|52.76|51.36|78
1659893100000|2022-08-07 17:25:00|52.78|51.38|52.81|51.41|52.82|51.42|52.78|51.38|22
1659893400000|2022-08-07 17:30:00|52.82|51.42|52.8|51.4|52.87|51.47|52.8|51.4|47
1659893700000|2022-08-07 17:35:00|52.79|51.39|52.76|51.36|52.8|51.4|52.73|51.33|33
1659894000000|2022-08-07 17:40:00|52.77|51.37|52.66|51.26|52.79|51.39|52.66|51.26|45
1659894300000|2022-08-07 17:45:00|52.68|51.28|52.73|51.33|52.75|51.35|52.67|51.27|56
1659894600000|2022-08-07 17:50:00|52.74|51.34|52.72|51.32|52.77|51.37|52.69|51.29|72
1659894900000|2022-08-07 17:55:00|52.71|51.31|52.72|51.32|52.77|51.37|52.7|51.3|20
1659895200000|2022-08-07 18:00:00|52.73|51.33|52.73|51.33|52.77|51.37|52.72|51.32|35
1659895500000|2022-08-07 18:05:00|52.74|51.34|52.77|51.37|52.77|51.37|52.73|51.33|22
1659895800000|2022-08-07 18:10:00|52.76|51.36|52.74|51.34|52.8|51.4|52.73|51.33|60
1659896100000|2022-08-07 18:15:00|52.73|51.33|52.81|51.41|52.82|51.42|52.73|51.33|37
1659896400000|2022-08-07 18:20:00|52.82|51.42|52.83|51.43|52.89|51.49|52.82|51.42|64
1659896700000|2022-08-07 18:25:00|52.82|51.42|52.82|51.42|52.84|51.44|52.79|51.39|27
1659897000000|2022-08-07 18:30:00|52.83|51.43|52.78|51.38|52.84|51.44|52.75|51.35|49
1659897300000|2022-08-07 18:35:00|52.79|51.39|52.81|51.41|52.81|51.41|52.77|51.37|51
1659897600000|2022-08-07 18:40:00|52.8|51.4|52.78|51.38|52.82|51.42|52.76|51.36|28
1659897900000|2022-08-07 18:45:00|52.79|51.39|52.77|51.37|52.8|51.4|52.74|51.34|45
1659898200000|2022-08-07 18:50:00|52.76|51.36|52.76|51.36|52.78|51.38|52.7|51.3|39
1659898500000|2022-08-07 18:55:00|52.77|51.37|52.75|51.35|52.78|51.38|52.73|51.33|14
1659898800000|2022-08-07 19:00:00|52.76|51.36|52.72|51.32|52.76|51.36|52.69|51.29|28
1659899100000|2022-08-07 19:05:00|52.71|51.31|52.71|51.31|52.72|51.32|52.67|51.27|17
1659899400000|2022-08-07 19:10:00|52.7|51.3|52.71|51.31|52.75|51.35|52.68|51.28|22
1659899700000|2022-08-07 19:15:00|52.72|51.32|52.77|51.37|52.78|51.38|52.72|51.32|32
1659900000000|2022-08-07 19:20:00|52.78|51.38|52.77|51.37|52.8|51.4|52.75|51.35|34
1659900300000|2022-08-07 19:25:00|52.76|51.36|52.73|51.33|52.77|51.37|52.73|51.33|15
1659900600000|2022-08-07 19:30:00|52.74|51.34|52.76|51.36|52.76|51.36|52.74|51.34|17
1659900900000|2022-08-07 19:35:00|52.75|51.35|52.76|51.36|52.76|51.36|52.73|51.33|8
1659901200000|2022-08-07 19:40:00|52.77|51.37|52.83|51.43|52.84|51.44|52.74|51.34|25
1659901500000|2022-08-07 19:45:00|52.84|51.44|52.8|51.4|52.85|51.45|52.79|51.39|25
1659901800000|2022-08-07 19:50:00|52.79|51.39|52.74|51.34|52.79|51.39|52.74|51.34|40
1659902100000|2022-08-07 19:55:00|52.75|51.35|52.72|51.32|52.76|51.36|52.68|51.28|28
1659902400000|2022-08-07 20:00:00|52.73|51.33|52.8|51.4|52.8|51.4|52.73|51.33|40
1659902700000|2022-08-07 20:05:00|52.81|51.41|52.97|51.57|52.99|51.59|52.8|51.4|78
1659903000000|2022-08-07 20:10:00|52.96|51.56|52.87|51.47|52.96|51.56|52.87|51.47|23
1659903300000|2022-08-07 20:15:00|52.86|51.46|52.91|51.51|52.92|51.52|52.85|51.45|24
1659903600000|2022-08-07 20:20:00|52.9|51.5|52.96|51.56|52.98|51.58|52.86|51.46|48
1659903900000|2022-08-07 20:25:00|52.97|51.57|53.11|51.71|53.14|51.74|52.97|51.57|87
1659904200000|2022-08-07 20:30:00|53.1|51.7|53.31|51.91|53.39|51.99|53.1|51.7|85
1659904500000|2022-08-07 20:35:00|53.29|51.89|53.24|51.84|53.29|51.89|53.19|51.79|65
1659904800000|2022-08-07 20:40:00|53.25|51.85|53.54|52.14|53.58|52.18|53.23|51.83|135
1659905100000|2022-08-07 20:45:00|53.53|52.13|53.68|52.28|53.7|52.3|53.52|52.12|155
1659905400000|2022-08-07 20:50:00|53.67|52.27|53.66|52.26|53.73|52.33|53.62|52.22|122
1659905700000|2022-08-07 20:55:00|53.67|52.27|53.95|52.55|53.96|52.56|53.67|52.27|168
1659906000000|2022-08-07 21:00:00|53.94|52.54|54.15|52.75|54.25|52.85|53.94|52.54|293
1659906300000|2022-08-07 21:05:00|54.16|52.76|54.13|52.73|54.29|52.89|54.11|52.71|265
1659906600000|2022-08-07 21:10:00|54.12|52.72|54.38|52.98|54.49|53.09|54.09|52.69|217
1659906900000|2022-08-07 21:15:00|54.39|52.99|54.18|52.78|54.39|52.99|54.11|52.71|186
1659907200000|2022-08-07 21:20:00|54.19|52.79|54.16|52.76|54.19|52.79|54.13|52.73|118
1659907500000|2022-08-07 21:25:00|54.15|52.75|54.18|52.78|54.33|52.93|54.15|52.75|177
1659907800000|2022-08-07 21:30:00|54.17|52.77|54.25|52.85|54.33|52.93|54.17|52.77|93
1659908100000|2022-08-07 21:35:00|54.26|52.86|54.05|52.65|54.26|52.86|54.03|52.63|89
1659908400000|2022-08-07 21:40:00|54.06|52.66|54.21|52.81|54.27|52.87|54.06|52.66|123
1659908700000|2022-08-07 21:45:00|54.2|52.8|54.26|52.86|54.28|52.88|54.2|52.8|87
1659909000000|2022-08-07 21:50:00|54.27|52.87|54.24|52.84|54.3|52.9|54.2|52.8|100
1659909300000|2022-08-07 21:55:00|54.25|52.85|54.31|52.91|54.31|52.91|54.19|52.79|189
1659909600000|2022-08-07 22:00:00|54.32|52.92|54.1|52.7|54.37|52.97|54.05|52.65|314
1659909900000|2022-08-07 22:05:00|54.11|52.71|54.06|52.66|54.15|52.75|54.03|52.63|177
1659910200000|2022-08-07 22:10:00|54.07|52.67|54.07|52.67|54.14|52.74|54.05|52.65|113
1659910500000|2022-08-07 22:15:00|54.06|52.66|54.07|52.67|54.12|52.72|54.03|52.63|89
1659910800000|2022-08-07 22:20:00|54.06|52.66|54.03|52.63|54.12|52.72|54.03|52.63|95
1659911100000|2022-08-07 22:25:00|54.04|52.64|53.94|52.54|54.05|52.65|53.9|52.5|161
1659911400000|2022-08-07 22:30:00|53.93|52.53|53.86|52.46|54.02|52.62|53.83|52.43|151
1659911700000|2022-08-07 22:35:00|53.85|52.45|53.75|52.35|53.92|52.52|53.73|52.33|130
1659912000000|2022-08-07 22:40:00|53.74|52.34|53.62|52.22|53.75|52.35|53.61|52.21|167
1659912300000|2022-08-07 22:45:00|53.63|52.23|53.7|52.3|53.73|52.33|53.63|52.23|81
1659912600000|2022-08-07 22:50:00|53.69|52.29|53.63|52.23|53.7|52.3|53.63|52.23|80
1659912900000|2022-08-07 22:55:00|53.62|52.22|53.67|52.27|53.68|52.28|53.61|52.21|113
1659913200000|2022-08-07 23:00:00|53.68|52.28|53.51|52.11|53.69|52.29|53.43|52.03|203
1659913500000|2022-08-07 23:05:00|53.52|52.12|53.41|52.01|53.52|52.12|53.39|51.99|151
1659913800000|2022-08-07 23:10:00|53.4|52|53.25|51.85|53.41|52.01|53.24|51.84|198
1659914100000|2022-08-07 23:15:00|53.24|51.84|53.27|51.87|53.32|51.92|53.2|51.8|213
1659914400000|2022-08-07 23:20:00|53.28|51.88|53.39|51.99|53.39|51.99|53.24|51.84|186
1659914700000|2022-08-07 23:25:00|53.38|51.98|53.32|51.92|53.42|52.02|53.31|51.91|110
1659915000000|2022-08-07 23:30:00|53.33|51.93|53.41|52.01|53.42|52.02|53.32|51.92|120
1659915300000|2022-08-07 23:35:00|53.4|52|53.42|52.02|53.52|52.12|53.4|52|91
1659915600000|2022-08-07 23:40:00|53.41|52.01|53.56|52.16|53.57|52.17|53.41|52.01|116
1659915900000|2022-08-07 23:45:00|53.58|52.18|53.55|52.15|53.59|52.19|53.51|52.11|110
1659916200000|2022-08-07 23:50:00|53.54|52.14|53.46|52.06|53.54|52.14|53.42|52.02|49
1659916500000|2022-08-07 23:55:00|53.45|52.05|53.46|52.06|53.47|52.07|53.41|52.01|90
1659916800000|2022-08-08 00:00:00|53.45|52.05|53.42|52.02|53.52|52.12|53.33|51.93|196
1659917100000|2022-08-08 00:05:00|53.41|52.01|53.39|51.99|53.44|52.04|53.33|51.93|121
1659917400000|2022-08-08 00:10:00|53.4|52|53.64|52.24|53.64|52.24|53.39|51.99|110
1659917700000|2022-08-08 00:15:00|53.63|52.23|53.75|52.35|53.83|52.43|53.6|52.2|268
1659918000000|2022-08-08 00:20:00|53.74|52.34|53.71|52.31|53.77|52.37|53.63|52.23|154
1659918300000|2022-08-08 00:25:00|53.72|52.32|53.68|52.28|53.77|52.37|53.64|52.24|65
1659918600000|2022-08-08 00:30:00|53.67|52.27|53.54|52.14|53.68|52.28|53.46|52.06|145
1659918900000|2022-08-08 00:35:00|53.55|52.15|53.5|52.1|53.57|52.17|53.48|52.08|74
1659919200000|2022-08-08 00:40:00|53.51|52.11|53.5|52.1|53.53|52.13|53.46|52.06|98
1659919500000|2022-08-08 00:45:00|53.49|52.09|53.47|52.07|53.53|52.13|53.46|52.06|80
1659919800000|2022-08-08 00:50:00|53.48|52.08|53.44|52.04|53.48|52.08|53.4|52|86
1659920100000|2022-08-08 00:55:00|53.45|52.05|53.44|52.04|53.46|52.06|53.39|51.99|89
1659920400000|2022-08-08 01:00:00|53.45|52.05|53.47|52.07|53.48|52.08|53.38|51.98|140
1659920700000|2022-08-08 01:05:00|53.48|52.08|53.42|52.02|53.49|52.09|53.38|51.98|58
1659921000000|2022-08-08 01:10:00|53.41|52.01|53.22|51.82|53.42|52.02|53.17|51.77|152
1659921300000|2022-08-08 01:15:00|53.21|51.81|53.15|51.75|53.31|51.91|53.13|51.73|128
1659921600000|2022-08-08 01:20:00|53.14|51.74|53.11|51.71|53.18|51.78|53.06|51.66|112
1659921900000|2022-08-08 01:25:00|53.1|51.7|53.1|51.7|53.11|51.71|53.05|51.65|93
1659922200000|2022-08-08 01:30:00|53.09|51.69|53.05|51.65|53.09|51.69|53.01|51.61|87
1659922500000|2022-08-08 01:35:00|53.06|51.66|53.04|51.64|53.06|51.66|53|51.6|86
1659922800000|2022-08-08 01:40:00|53.05|51.65|53.04|51.64|53.06|51.66|53.02|51.62|79
1659923100000|2022-08-08 01:45:00|53.05|51.65|53.04|51.64|53.06|51.66|52.99|51.59|106
1659923400000|2022-08-08 01:50:00|53.05|51.65|53.07|51.67|53.08|51.68|53.01|51.61|86
1659923700000|2022-08-08 01:55:00|53.08|51.68|53.22|51.82|53.23|51.83|53.08|51.68|89
1659924000000|2022-08-08 02:00:00|53.21|51.81|53.31|51.91|53.32|51.92|53.18|51.78|93
1659924300000|2022-08-08 02:05:00|53.3|51.9|53.39|51.99|53.4|52|53.28|51.88|71
1659924600000|2022-08-08 02:10:00|53.38|51.98|53.54|52.14|53.55|52.15|53.37|51.97|174
1659924900000|2022-08-08 02:15:00|53.55|52.15|53.47|52.07|53.64|52.24|53.44|52.04|136
1659925200000|2022-08-08 02:20:00|53.46|52.06|53.47|52.07|53.48|52.08|53.42|52.02|95
1659925500000|2022-08-08 02:25:00|53.48|52.08|53.52|52.12|53.56|52.16|53.48|52.08|54
1659925800000|2022-08-08 02:30:00|53.53|52.13|53.52|52.12|53.54|52.14|53.47|52.07|87
1659926100000|2022-08-08 02:35:00|53.51|52.11|53.81|52.41|53.81|52.41|53.49|52.09|204
1659926400000|2022-08-08 02:40:00|53.8|52.4|53.73|52.33|53.81|52.41|53.71|52.31|126
1659926700000|2022-08-08 02:45:00|53.72|52.32|53.68|52.28|53.8|52.4|53.66|52.26|145
1659927000000|2022-08-08 02:50:00|53.69|52.29|53.83|52.43|53.84|52.44|53.69|52.29|105
1659927300000|2022-08-08 02:55:00|53.82|52.42|53.78|52.38|53.82|52.42|53.74|52.34|111
1659927600000|2022-08-08 03:00:00|53.77|52.37|53.74|52.34|53.8|52.4|53.73|52.33|100
1659927900000|2022-08-08 03:05:00|53.75|52.35|53.64|52.24|53.75|52.35|53.62|52.22|89
1659928200000|2022-08-08 03:10:00|53.65|52.25|53.64|52.24|53.7|52.3|53.63|52.23|68
1659928500000|2022-08-08 03:15:00|53.63|52.23|53.72|52.32|53.72|52.32|53.63|52.23|53
1659928800000|2022-08-08 03:20:00|53.73|52.33|53.67|52.27|53.74|52.34|53.66|52.26|84
1659929100000|2022-08-08 03:25:00|53.68|52.28|53.83|52.43|53.87|52.47|53.67|52.27|122
1659929400000|2022-08-08 03:30:00|53.82|52.42|53.92|52.52|53.94|52.54|53.78|52.38|115
1659929700000|2022-08-08 03:35:00|53.93|52.53|54|52.6|54.07|52.67|53.92|52.52|175
1659930000000|2022-08-08 03:40:00|53.99|52.59|54.03|52.63|54.05|52.65|53.94|52.54|83
1659930300000|2022-08-08 03:45:00|54.04|52.64|53.99|52.59|54.04|52.64|53.97|52.57|54
1659930600000|2022-08-08 03:50:00|53.98|52.58|54.02|52.62|54.03|52.63|53.96|52.56|67
1659930900000|2022-08-08 03:55:00|54.03|52.63|53.98|52.58|54.07|52.67|53.96|52.56|88
1659931200000|2022-08-08 04:00:00|53.97|52.57|53.91|52.51|53.99|52.59|53.89|52.49|104
1659931500000|2022-08-08 04:05:00|53.9|52.5|53.92|52.52|53.94|52.54|53.86|52.46|74
1659931800000|2022-08-08 04:10:00|53.93|52.53|53.91|52.51|53.96|52.56|53.89|52.49|61
1659932100000|2022-08-08 04:15:00|53.92|52.52|53.93|52.53|53.97|52.57|53.86|52.46|103
1659932400000|2022-08-08 04:20:00|53.92|52.52|53.92|52.52|53.99|52.59|53.87|52.47|86
1659932700000|2022-08-08 04:25:00|53.93|52.53|53.9|52.5|53.94|52.54|53.89|52.49|46
1659933000000|2022-08-08 04:30:00|53.91|52.51|53.94|52.54|53.96|52.56|53.91|52.51|46
1659933300000|2022-08-08 04:35:00|53.95|52.55|53.94|52.54|53.98|52.58|53.94|52.54|165
1659933600000|2022-08-08 04:40:00|53.95|52.55|53.95|52.55|53.96|52.56|53.92|52.52|35
1659933900000|2022-08-08 04:45:00|53.96|52.56|53.97|52.57|53.98|52.58|53.95|52.55|42
1659934200000|2022-08-08 04:50:00|53.98|52.58|54.02|52.62|54.08|52.68|53.98|52.58|127
1659934500000|2022-08-08 04:55:00|54.01|52.61|53.9|52.5|54.01|52.61|53.88|52.48|54
1659934800000|2022-08-08 05:00:00|53.91|52.51|53.87|52.47|53.92|52.52|53.86|52.46|119
1659935100000|2022-08-08 05:05:00|53.86|52.46|53.86|52.46|53.91|52.51|53.86|52.46|99
1659935400000|2022-08-08 05:10:00|53.87|52.47|53.92|52.52|53.97|52.57|53.87|52.47|93
1659935700000|2022-08-08 05:15:00|53.93|52.53|53.95|52.55|53.99|52.59|53.93|52.53|109
1659936000000|2022-08-08 05:20:00|53.94|52.54|54.02|52.62|54.06|52.66|53.94|52.54|158
1659936300000|2022-08-08 05:25:00|54.01|52.61|54.22|52.82|54.27|52.87|54.01|52.61|119
1659936600000|2022-08-08 05:30:00|54.23|52.83|54.39|52.99|54.44|53.04|54.22|52.82|248
1659936900000|2022-08-08 05:35:00|54.38|52.98|54.4|53|54.41|53.01|54.35|52.95|135
1659937200000|2022-08-08 05:40:00|54.39|52.99|54.47|53.07|54.48|53.08|54.38|52.98|78
1659937500000|2022-08-08 05:45:00|54.48|53.08|54.51|53.11|54.53|53.13|54.47|53.07|75
1659937800000|2022-08-08 05:50:00|54.5|53.1|54.52|53.12|54.64|53.24|54.5|53.1|199
1659938100000|2022-08-08 05:55:00|54.51|53.11|54.55|53.15|54.57|53.17|54.51|53.11|111
1659938400000|2022-08-08 06:00:00|54.54|53.14|54.68|53.28|54.69|53.29|54.53|53.13|181
1659938700000|2022-08-08 06:05:00|54.69|53.29|54.77|53.37|54.82|53.42|54.66|53.26|260
1659939000000|2022-08-08 06:10:00|54.75|53.35|54.75|53.35|54.86|53.46|54.73|53.33|235
1659939300000|2022-08-08 06:15:00|54.77|53.37|54.94|53.54|54.95|53.55|54.77|53.37|163
1659939600000|2022-08-08 06:20:00|54.95|53.55|54.98|53.58|55.05|53.65|54.93|53.53|178
1659939900000|2022-08-08 06:25:00|54.97|53.57|54.99|53.59|55|53.6|54.95|53.55|123
1659940200000|2022-08-08 06:30:00|54.98|53.58|55.09|53.69|55.14|53.74|54.96|53.56|280
1659940500000|2022-08-08 06:35:00|55.08|53.68|54.86|53.46|55.09|53.69|54.86|53.46|324
1659940800000|2022-08-08 06:40:00|54.88|53.48|54.9|53.5|55.03|53.63|54.87|53.47|296
1659941100000|2022-08-08 06:45:00|54.92|53.52|54.9|53.5|54.97|53.57|54.88|53.48|184
1659941400000|2022-08-08 06:50:00|54.89|53.49|55.02|53.62|55.02|53.62|54.88|53.48|232
1659941700000|2022-08-08 06:55:00|55.01|53.61|54.97|53.57|55.05|53.65|54.96|53.56|298
1659942000000|2022-08-08 07:00:00|54.96|53.56|54.97|53.57|54.99|53.59|54.92|53.52|102
1659942300000|2022-08-08 07:05:00|54.98|53.58|54.94|53.54|55|53.6|54.92|53.52|113
1659942600000|2022-08-08 07:10:00|54.95|53.55|54.93|53.53|54.97|53.57|54.92|53.52|37
1659942900000|2022-08-08 07:15:00|54.92|53.52|54.63|53.23|54.93|53.53|54.56|53.16|241
1659943200000|2022-08-08 07:20:00|54.62|53.22|54.59|53.19|54.64|53.24|54.46|53.06|261
1659943500000|2022-08-08 07:25:00|54.6|53.2|54.71|53.31|54.81|53.41|54.59|53.19|216
1659943800000|2022-08-08 07:30:00|54.72|53.32|54.6|53.2|54.81|53.41|54.6|53.2|255
1659944100000|2022-08-08 07:35:00|54.61|53.21|54.66|53.26|54.69|53.29|54.57|53.17|117
1659944400000|2022-08-08 07:40:00|54.65|53.25|54.67|53.27|54.7|53.3|54.65|53.25|92
1659944700000|2022-08-08 07:45:00|54.66|53.26|54.72|53.32|54.74|53.34|54.64|53.24|212
1659945000000|2022-08-08 07:50:00|54.74|53.34|54.8|53.4|54.8|53.4|54.69|53.29|155
1659945300000|2022-08-08 07:55:00|54.79|53.39|54.72|53.32|54.8|53.4|54.71|53.31|112
1659945600000|2022-08-08 08:00:00|54.71|53.31|54.8|53.4|54.81|53.41|54.71|53.31|158
1659945900000|2022-08-08 08:05:00|54.79|53.39|54.74|53.34|54.89|53.49|54.74|53.34|260
1659946200000|2022-08-08 08:10:00|54.75|53.35|54.61|53.21|54.78|53.38|54.56|53.16|217
1659946500000|2022-08-08 08:15:00|54.59|53.19|54.61|53.21|54.62|53.22|54.55|53.15|195
1659946800000|2022-08-08 08:20:00|54.6|53.2|54.72|53.32|54.74|53.34|54.6|53.2|161
1659947100000|2022-08-08 08:25:00|54.73|53.33|54.85|53.45|54.88|53.48|54.71|53.31|182
1659947400000|2022-08-08 08:30:00|54.88|53.48|55.11|53.71|55.23|53.83|54.86|53.46|397
1659947700000|2022-08-08 08:35:00|55.12|53.72|55.06|53.66|55.13|53.73|55.01|53.61|356
1659948000000|2022-08-08 08:40:00|55.05|53.65|55|53.6|55.06|53.66|54.96|53.56|263
1659948300000|2022-08-08 08:45:00|54.99|53.59|55.48|54.08|55.56|54.16|54.99|53.59|463
1659948600000|2022-08-08 08:50:00|55.49|54.09|55.51|54.11|55.52|54.12|55.4|54|320
1659948900000|2022-08-08 08:55:00|55.52|54.12|55.55|54.15|55.65|54.25|55.49|54.09|357
1659949200000|2022-08-08 09:00:00|55.56|54.16|55.51|54.11|55.63|54.23|55.47|54.07|312
1659949500000|2022-08-08 09:05:00|55.5|54.1|55.31|53.91|55.52|54.12|55.18|53.78|249
1659949800000|2022-08-08 09:10:00|55.29|53.89|55.11|53.71|55.42|54.02|55.08|53.68|299
1659950100000|2022-08-08 09:15:00|55.14|53.74|55.23|53.83|55.24|53.84|55.14|53.74|138
1659950400000|2022-08-08 09:20:00|55.24|53.84|55.31|53.91|55.34|53.94|55.2|53.8|216
1659950700000|2022-08-08 09:25:00|55.3|53.9|55.25|53.85|55.31|53.91|55.24|53.84|135
1659951000000|2022-08-08 09:30:00|55.24|53.84|55.26|53.86|55.32|53.92|55.24|53.84|121
1659951300000|2022-08-08 09:35:00|55.27|53.87|55.13|53.73|55.27|53.87|55.06|53.66|193
1659951600000|2022-08-08 09:40:00|55.12|53.72|55.17|53.77|55.17|53.77|55.1|53.7|129
1659951900000|2022-08-08 09:45:00|55.18|53.78|55.05|53.65|55.21|53.81|55.05|53.65|113
1659952200000|2022-08-08 09:50:00|55.04|53.64|55.02|53.62|55.08|53.68|55|53.6|183
1659952500000|2022-08-08 09:55:00|55.01|53.61|54.96|53.56|55.02|53.62|54.89|53.49|150
1659952800000|2022-08-08 10:00:00|54.95|53.55|55.09|53.69|55.1|53.7|54.95|53.55|142
1659953100000|2022-08-08 10:05:00|55.1|53.7|55.07|53.67|55.11|53.71|55.04|53.64|88
1659953400000|2022-08-08 10:10:00|55.08|53.68|55.02|53.62|55.15|53.75|55.01|53.61|88
1659953700000|2022-08-08 10:15:00|55.01|53.61|55.02|53.62|55.1|53.7|55.01|53.61|146
1659954000000|2022-08-08 10:20:00|55.01|53.61|54.91|53.51|55.05|53.65|54.87|53.47|166
1659954300000|2022-08-08 10:25:00|54.92|53.52|54.94|53.54|54.97|53.57|54.88|53.48|136
1659954600000|2022-08-08 10:30:00|54.93|53.53|55.02|53.62|55.08|53.68|54.93|53.53|133
1659954900000|2022-08-08 10:35:00|55.03|53.63|55.03|53.63|55.1|53.7|55|53.6|131
1659955200000|2022-08-08 10:40:00|55.04|53.64|55.08|53.68|55.1|53.7|55.02|53.62|118
1659955500000|2022-08-08 10:45:00|55.07|53.67|55.12|53.72|55.16|53.76|55.06|53.66|143
1659955800000|2022-08-08 10:50:00|55.11|53.71|55.06|53.66|55.15|53.75|55.06|53.66|143
1659956100000|2022-08-08 10:55:00|55.07|53.67|55.02|53.62|55.07|53.67|55.02|53.62|99
1659956400000|2022-08-08 11:00:00|55.03|53.63|54.95|53.55|55.03|53.63|54.92|53.52|121
1659956700000|2022-08-08 11:05:00|54.94|53.54|55.06|53.66|55.11|53.71|54.88|53.48|149
1659957000000|2022-08-08 11:10:00|55.07|53.67|54.98|53.58|55.1|53.7|54.96|53.56|96
1659957300000|2022-08-08 11:15:00|54.97|53.57|55.03|53.63|55.05|53.65|54.9|53.5|192
1659957600000|2022-08-08 11:20:00|55.01|53.61|55.04|53.64|55.11|53.71|55.01|53.61|258
1659957900000|2022-08-08 11:25:00|55.03|53.63|55.06|53.66|55.08|53.68|55|53.6|173
1659958200000|2022-08-08 11:30:00|55.05|53.65|55.07|53.67|55.13|53.73|54.99|53.59|151
1659958500000|2022-08-08 11:35:00|55.08|53.68|55.16|53.76|55.33|53.93|55.02|53.62|249
1659958800000|2022-08-08 11:40:00|55.19|53.79|55.24|53.84|55.3|53.9|55.13|53.73|168
1659959100000|2022-08-08 11:45:00|55.23|53.83|55.34|53.94|55.39|53.99|55.2|53.8|173
1659959400000|2022-08-08 11:50:00|55.33|53.93|55.36|53.96|55.39|53.99|55.32|53.92|100
1659959700000|2022-08-08 11:55:00|55.37|53.97|55.36|53.96|55.38|53.98|55.3|53.9|131
1659960000000|2022-08-08 12:00:00|55.35|53.95|55.26|53.86|55.35|53.95|55.19|53.79|208
1659960300000|2022-08-08 12:05:00|55.25|53.85|55.4|54|55.43|54.03|55.21|53.81|389
1659960600000|2022-08-08 12:10:00|55.41|54.01|55.36|53.96|55.43|54.03|55.31|53.91|340
1659960900000|2022-08-08 12:15:00|55.35|53.95|54.99|53.59|55.36|53.96|54.96|53.56|336
1659961200000|2022-08-08 12:20:00|55|53.6|55.03|53.63|55.09|53.69|54.92|53.52|205
1659961500000|2022-08-08 12:25:00|55.02|53.62|55.11|53.71|55.14|53.74|54.99|53.59|172
1659961800000|2022-08-08 12:30:00|55.12|53.72|55.02|53.62|55.12|53.72|54.94|53.54|181
1659962100000|2022-08-08 12:35:00|55.03|53.63|54.82|53.42|55.03|53.63|54.8|53.4|170
1659962400000|2022-08-08 12:40:00|54.83|53.43|54.93|53.53|54.96|53.56|54.83|53.43|196
1659962700000|2022-08-08 12:45:00|54.92|53.52|54.96|53.56|54.96|53.56|54.86|53.46|171
1659963000000|2022-08-08 12:50:00|54.97|53.57|55.07|53.67|55.11|53.71|54.92|53.52|264
1659963300000|2022-08-08 12:55:00|55.08|53.68|55.07|53.67|55.11|53.71|55.01|53.61|283
1659963600000|2022-08-08 13:00:00|55.06|53.66|54.94|53.54|55.09|53.69|54.94|53.54|397
1659963900000|2022-08-08 13:05:00|54.93|53.53|54.94|53.54|54.98|53.58|54.88|53.48|335
1659964200000|2022-08-08 13:10:00|54.93|53.53|54.97|53.57|55.05|53.65|54.93|53.53|367
1659964500000|2022-08-08 13:15:00|54.96|53.56|55|53.6|55.06|53.66|54.94|53.54|217
1659964800000|2022-08-08 13:20:00|55.01|53.61|54.99|53.59|55.03|53.63|54.91|53.51|325
1659965100000|2022-08-08 13:25:00|55|53.6|54.93|53.53|55|53.6|54.88|53.48|244
1659965400000|2022-08-08 13:30:00|54.94|53.54|55.11|53.71|55.16|53.76|54.88|53.48|272
1659965700000|2022-08-08 13:35:00|55.13|53.73|55.05|53.65|55.16|53.76|54.92|53.52|305
1659966000000|2022-08-08 13:40:00|55.06|53.66|55.13|53.73|55.13|53.73|54.99|53.59|274
1659966300000|2022-08-08 13:45:00|55.12|53.72|55.12|53.72|55.13|53.73|55.06|53.66|307
1659966600000|2022-08-08 13:50:00|55.11|53.71|55.13|53.73|55.23|53.83|55.07|53.67|487
1659966900000|2022-08-08 13:55:00|55.11|53.71|55.06|53.66|55.18|53.78|55.05|53.65|283
1659967200000|2022-08-08 14:00:00|55.07|53.67|55.07|53.67|55.12|53.72|55.04|53.64|343
1659967500000|2022-08-08 14:05:00|55.08|53.68|55.01|53.61|55.1|53.7|54.87|53.47|338
1659967800000|2022-08-08 14:10:00|55.02|53.62|54.94|53.54|55.03|53.63|54.91|53.51|216
1659968100000|2022-08-08 14:15:00|54.93|53.53|54.86|53.46|54.94|53.54|54.85|53.45|142
1659968400000|2022-08-08 14:20:00|54.85|53.45|54.91|53.51|54.94|53.54|54.82|53.42|127
1659968700000|2022-08-08 14:25:00|54.9|53.5|54.71|53.31|54.9|53.5|54.64|53.24|190
1659969000000|2022-08-08 14:30:00|54.72|53.32|54.62|53.22|54.76|53.36|54.59|53.19|109
1659969300000|2022-08-08 14:35:00|54.63|53.23|54.66|53.26|54.66|53.26|54.56|53.16|146
1659969600000|2022-08-08 14:40:00|54.67|53.27|54.72|53.32|54.73|53.33|54.54|53.14|125
1659969900000|2022-08-08 14:45:00|54.71|53.31|54.52|53.12|54.72|53.32|54.49|53.09|156
1659970200000|2022-08-08 14:50:00|54.53|53.13|54.59|53.19|54.62|53.22|54.5|53.1|112
1659970500000|2022-08-08 14:55:00|54.58|53.18|54.54|53.14|54.63|53.23|54.52|53.12|108
1659970800000|2022-08-08 15:00:00|54.56|53.16|54.59|53.19|54.64|53.24|54.54|53.14|119
1659971100000|2022-08-08 15:05:00|54.58|53.18|54.62|53.22|54.64|53.24|54.56|53.16|122
1659971400000|2022-08-08 15:10:00|54.61|53.21|54.66|53.26|54.66|53.26|54.58|53.18|109
1659971700000|2022-08-08 15:15:00|54.65|53.25|54.39|52.99|54.66|53.26|54.28|52.88|229
1659972000000|2022-08-08 15:20:00|54.38|52.98|54.29|52.89|54.45|53.05|54.25|52.85|253
1659972300000|2022-08-08 15:25:00|54.3|52.9|54.16|52.76|54.35|52.95|54.15|52.75|217
1659972600000|2022-08-08 15:30:00|54.15|52.75|54.27|52.87|54.31|52.91|54.14|52.74|183
1659972900000|2022-08-08 15:35:00|54.26|52.86|54|52.6|54.28|52.88|53.99|52.59|205
1659973200000|2022-08-08 15:40:00|54.01|52.61|54.08|52.68|54.18|52.78|53.96|52.56|223
1659973500000|2022-08-08 15:45:00|54.07|52.67|54.01|52.61|54.13|52.73|53.97|52.57|185
1659973800000|2022-08-08 15:50:00|54|52.6|54.17|52.77|54.17|52.77|53.99|52.59|188
1659974100000|2022-08-08 15:55:00|54.16|52.76|54.12|52.72|54.17|52.77|54.08|52.68|129
1659974400000|2022-08-08 16:00:00|54.11|52.71|54.18|52.78|54.18|52.78|54.1|52.7|167
1659974700000|2022-08-08 16:05:00|54.17|52.77|53.89|52.49|54.17|52.77|53.84|52.44|234
1659975000000|2022-08-08 16:10:00|53.9|52.5|54|52.6|54.04|52.64|53.9|52.5|178
1659975300000|2022-08-08 16:15:00|54.01|52.61|53.85|52.45|54.05|52.65|53.85|52.45|215
1659975600000|2022-08-08 16:20:00|53.86|52.46|53.87|52.47|53.88|52.48|53.82|52.42|194
1659975900000|2022-08-08 16:25:00|53.88|52.48|53.82|52.42|53.93|52.53|53.8|52.4|115
1659976200000|2022-08-08 16:30:00|53.81|52.41|53.92|52.52|53.92|52.52|53.8|52.4|165
1659976500000|2022-08-08 16:35:00|53.93|52.53|53.87|52.47|53.93|52.53|53.82|52.42|156
1659976800000|2022-08-08 16:40:00|53.86|52.46|54.06|52.66|54.06|52.66|53.84|52.44|161
1659977100000|2022-08-08 16:45:00|54.05|52.65|54.05|52.65|54.12|52.72|53.99|52.59|248
1659977400000|2022-08-08 16:50:00|54.04|52.64|54.07|52.67|54.08|52.68|54.02|52.62|97
1659977700000|2022-08-08 16:55:00|54.06|52.66|54.02|52.62|54.09|52.69|53.96|52.56|211
1659978000000|2022-08-08 17:00:00|54.01|52.61|53.97|52.57|54.01|52.61|53.93|52.53|164
1659978300000|2022-08-08 17:05:00|53.96|52.56|54.15|52.75|54.15|52.75|53.95|52.55|168
1659978600000|2022-08-08 17:10:00|54.14|52.74|54.11|52.71|54.15|52.75|54.07|52.67|179
1659978900000|2022-08-08 17:15:00|54.1|52.7|54.13|52.73|54.17|52.77|54.09|52.69|182
1659979200000|2022-08-08 17:20:00|54.12|52.72|54.05|52.65|54.13|52.73|53.98|52.58|110
1659979500000|2022-08-08 17:25:00|54.04|52.64|54|52.6|54.05|52.65|53.97|52.57|120
1659979800000|2022-08-08 17:30:00|54.01|52.61|54.03|52.63|54.06|52.66|53.99|52.59|87
1659980100000|2022-08-08 17:35:00|54.02|52.62|54|52.6|54.02|52.62|53.97|52.57|97
1659980400000|2022-08-08 17:40:00|53.99|52.59|54|52.6|54.01|52.61|53.96|52.56|82
1659980700000|2022-08-08 17:45:00|53.99|52.59|53.97|52.57|54.05|52.65|53.95|52.55|71
1659981000000|2022-08-08 17:50:00|53.96|52.56|54.1|52.7|54.1|52.7|53.96|52.56|83
1659981300000|2022-08-08 17:55:00|54.11|52.71|54.13|52.73|54.14|52.74|54.07|52.67|43
1659981600000|2022-08-08 18:00:00|54.12|52.72|53.95|52.55|54.12|52.72|53.93|52.53|167
1659981900000|2022-08-08 18:05:00|53.94|52.54|53.89|52.49|53.97|52.57|53.81|52.41|166
1659982200000|2022-08-08 18:10:00|53.9|52.5|53.96|52.56|53.99|52.59|53.86|52.46|135
1659982500000|2022-08-08 18:15:00|53.95|52.55|54.08|52.68|54.08|52.68|53.94|52.54|128
1659982800000|2022-08-08 18:20:00|54.1|52.7|54.06|52.66|54.11|52.71|54.04|52.64|110
1659983100000|2022-08-08 18:25:00|54.05|52.65|54.12|52.72|54.13|52.73|54.03|52.63|112
1659983400000|2022-08-08 18:30:00|54.11|52.71|54.12|52.72|54.15|52.75|54.06|52.66|123
1659983700000|2022-08-08 18:35:00|54.13|52.73|54.12|52.72|54.15|52.75|54.03|52.63|159
1659984000000|2022-08-08 18:40:00|54.11|52.71|54.11|52.71|54.15|52.75|54.08|52.68|162
1659984300000|2022-08-08 18:45:00|54.1|52.7|54.05|52.65|54.11|52.71|54.03|52.63|139
1659984600000|2022-08-08 18:50:00|54.04|52.64|53.91|52.51|54.06|52.66|53.91|52.51|110
1659984900000|2022-08-08 18:55:00|53.92|52.52|53.99|52.59|54.01|52.61|53.91|52.51|78
1659985200000|2022-08-08 19:00:00|53.98|52.58|53.98|52.58|54.03|52.63|53.95|52.55|136
1659985500000|2022-08-08 19:05:00|53.99|52.59|53.97|52.57|54.01|52.61|53.95|52.55|108
1659985800000|2022-08-08 19:10:00|53.96|52.56|53.96|52.56|53.96|52.56|53.9|52.5|107
1659986100000|2022-08-08 19:15:00|53.95|52.55|53.8|52.4|53.95|52.55|53.76|52.36|120
1659986400000|2022-08-08 19:20:00|53.81|52.41|53.86|52.46|53.87|52.47|53.77|52.37|114
1659986700000|2022-08-08 19:25:00|53.85|52.45|54.12|52.72|54.16|52.76|53.84|52.44|143
1659987000000|2022-08-08 19:30:00|54.09|52.69|54.09|52.69|54.12|52.72|53.99|52.59|112
1659987300000|2022-08-08 19:35:00|54.08|52.68|54.15|52.75|54.16|52.76|54.05|52.65|119
1659987600000|2022-08-08 19:40:00|54.14|52.74|54.27|52.87|54.3|52.9|54.12|52.72|107
1659987900000|2022-08-08 19:45:00|54.26|52.86|54.18|52.78|54.28|52.88|54.16|52.76|130
1659988200000|2022-08-08 19:50:00|54.19|52.79|54.15|52.75|54.24|52.84|54.12|52.72|146
1659988500000|2022-08-08 19:55:00|54.14|52.74|54.17|52.77|54.18|52.78|54.11|52.71|109
1659988800000|2022-08-08 20:00:00|54.16|52.76|54.23|52.83|54.24|52.84|54.13|52.73|94
1659989100000|2022-08-08 20:05:00|54.22|52.82|54.31|52.91|54.32|52.92|54.2|52.8|80
1659989400000|2022-08-08 20:10:00|54.3|52.9|54.27|52.87|54.33|52.93|54.26|52.86|40
1659989700000|2022-08-08 20:15:00|54.26|52.86|54.34|52.94|54.34|52.94|54.26|52.86|72
1659990000000|2022-08-08 20:20:00|54.35|52.95|54.41|53.01|54.41|53.01|54.33|52.93|87
1659990300000|2022-08-08 20:25:00|54.4|53|54.46|53.06|54.46|53.06|54.39|52.99|99
1659990600000|2022-08-08 20:30:00|54.45|53.05|54.46|53.06|54.47|53.07|54.44|53.04|142
1659990900000|2022-08-08 20:35:00|54.45|53.05|54.57|53.17|54.57|53.17|54.45|53.05|146
1659991200000|2022-08-08 20:40:00|54.58|53.18|54.54|53.14|54.58|53.18|54.53|53.13|20
1659991500000|2022-08-08 20:45:00|54.53|53.13|54.71|53.31|54.71|53.31|54.49|53.09|180
1659991800000|2022-08-08 20:50:00|54.7|53.3|54.81|53.41|54.82|53.42|54.7|53.3|186
1659992100000|2022-08-08 20:55:00|54.8|53.4|54.8|53.4|54.86|53.46|54.78|53.38|142
1659992400000|2022-08-08 21:00:00|54.79|53.39|54.59|53.19|54.8|53.4|54.53|53.13|97
1659992700000|2022-08-08 21:05:00|54.6|53.2|54.34|52.94|54.64|53.24|54.32|52.92|81
1659993000000|2022-08-08 21:10:00|54.33|52.93|54.34|52.94|54.35|52.95|54.26|52.86|115
1659993300000|2022-08-08 21:15:00|54.33|52.93|54.11|52.71|54.33|52.93|54.1|52.7|109
1659993600000|2022-08-08 21:20:00|54.1|52.7|54.22|52.82|54.23|52.83|54.1|52.7|55
1659993900000|2022-08-08 21:25:00|54.23|52.83|54.32|52.92|54.33|52.93|54.22|52.82|32
1659994200000|2022-08-08 21:30:00|54.31|52.91|54.13|52.73|54.31|52.91|54.09|52.69|133
1659994500000|2022-08-08 21:35:00|54.14|52.74|54.18|52.78|54.18|52.78|54.14|52.74|65
1659994800000|2022-08-08 21:40:00|54.19|52.79|54.24|52.84|54.27|52.87|54.17|52.77|41
1659995100000|2022-08-08 21:45:00|54.23|52.83|54.18|52.78|54.26|52.86|54.17|52.77|72
1659995400000|2022-08-08 21:50:00|54.17|52.77|54.18|52.78|54.19|52.79|54.14|52.74|64
1659995700000|2022-08-08 21:55:00|54.19|52.79|54.19|52.79|54.22|52.82|54.15|52.75|67
1659996000000|2022-08-08 22:00:00|54.18|52.78|54.18|52.78|54.25|52.85|54.16|52.76|205
1659996300000|2022-08-08 22:05:00|54.17|52.77|54.04|52.64|54.17|52.77|54.01|52.61|120
1659996600000|2022-08-08 22:10:00|54.03|52.63|54.08|52.68|54.16|52.76|54|52.6|138
1659996900000|2022-08-08 22:15:00|54.07|52.67|54.13|52.73|54.16|52.76|54.06|52.66|65
1659997200000|2022-08-08 22:20:00|54.12|52.72|54.16|52.76|54.17|52.77|54.12|52.72|82
1659997500000|2022-08-08 22:25:00|54.17|52.77|54.26|52.86|54.33|52.93|54.17|52.77|106
1659997800000|2022-08-08 22:30:00|54.27|52.87|54.41|53.01|54.41|53.01|54.26|52.86|80
1659998100000|2022-08-08 22:35:00|54.4|53|54.29|52.89|54.45|53.05|54.29|52.89|108
1659998400000|2022-08-08 22:40:00|54.3|52.9|54.09|52.69|54.3|52.9|54.07|52.67|75
1659998700000|2022-08-08 22:45:00|54.08|52.68|54.05|52.65|54.09|52.69|53.77|52.37|380
1659999000000|2022-08-08 22:50:00|54.06|52.66|54.06|52.66|54.07|52.67|54.01|52.61|153
1659999300000|2022-08-08 22:55:00|54.07|52.67|54.3|52.9|54.34|52.94|54.05|52.65|151
1659999600000|2022-08-08 23:00:00|54.31|52.91|54.25|52.85|54.36|52.96|54.24|52.84|115
1659999900000|2022-08-08 23:05:00|54.26|52.86|54.46|53.06|54.49|53.09|54.24|52.84|207
1660000200000|2022-08-08 23:10:00|54.47|53.07|54.45|53.05|54.53|53.13|54.44|53.04|142
1660000500000|2022-08-08 23:15:00|54.46|53.06|54.55|53.15|54.56|53.16|54.45|53.05|85
1660000800000|2022-08-08 23:20:00|54.54|53.14|54.18|52.78|54.55|53.15|54.17|52.77|182
1660001100000|2022-08-08 23:25:00|54.19|52.79|54.21|52.81|54.22|52.82|54.08|52.68|209
1660001400000|2022-08-08 23:30:00|54.2|52.8|54.3|52.9|54.34|52.94|54.17|52.77|153
1660001700000|2022-08-08 23:35:00|54.29|52.89|54.36|52.96|54.38|52.98|54.29|52.89|66
1660002000000|2022-08-08 23:40:00|54.35|52.95|54.25|52.85|54.35|52.95|54.23|52.83|128
1660002300000|2022-08-08 23:45:00|54.24|52.84|54.33|52.93|54.4|53|54.24|52.84|151
1660002600000|2022-08-08 23:50:00|54.34|52.94|54.31|52.91|54.36|52.96|54.27|52.87|149
1660002900000|2022-08-08 23:55:00|54.32|52.92|54.41|53.01|54.43|53.03|54.3|52.9|54
1660003200000|2022-08-09 00:00:00|54.4|53|54.36|52.96|54.43|53.03|54.29|52.89|198
1660003500000|2022-08-09 00:05:00|54.37|52.97|54.19|52.79|54.37|52.97|54.19|52.79|152
1660003800000|2022-08-09 00:10:00|54.18|52.78|54.1|52.7|54.19|52.79|53.88|52.48|217
1660004100000|2022-08-09 00:15:00|54.11|52.71|54.31|52.91|54.33|52.93|54.05|52.65|147
1660004400000|2022-08-09 00:20:00|54.32|52.92|54.22|52.82|54.35|52.95|54.22|52.82|167
1660004700000|2022-08-09 00:25:00|54.23|52.83|54.22|52.82|54.26|52.86|54.17|52.77|82
1660005000000|2022-08-09 00:30:00|54.21|52.81|54.38|52.98|54.43|53.03|54.21|52.81|165
1660005300000|2022-08-09 00:35:00|54.37|52.97|54.26|52.86|54.37|52.97|54.25|52.85|111
1660005600000|2022-08-09 00:40:00|54.25|52.85|54.21|52.81|54.27|52.87|54.19|52.79|99
1660005900000|2022-08-09 00:45:00|54.2|52.8|54.13|52.73|54.25|52.85|54.11|52.71|70
1660006200000|2022-08-09 00:50:00|54.12|52.72|54.17|52.77|54.19|52.79|54.1|52.7|39
1660006500000|2022-08-09 00:55:00|54.16|52.76|54.04|52.64|54.17|52.77|54.02|52.62|102
1660006800000|2022-08-09 01:00:00|54.05|52.65|54.07|52.67|54.16|52.76|53.91|52.51|210
1660007100000|2022-08-09 01:05:00|54.06|52.66|53.95|52.55|54.08|52.68|53.9|52.5|144
1660007400000|2022-08-09 01:10:00|53.96|52.56|53.62|52.22|53.96|52.56|53.61|52.21|161
1660007700000|2022-08-09 01:15:00|53.63|52.23|53.72|52.32|53.82|52.42|53.61|52.21|328
1660008000000|2022-08-09 01:20:00|53.73|52.33|53.64|52.24|53.76|52.36|53.55|52.15|311
1660008300000|2022-08-09 01:25:00|53.65|52.25|53.69|52.29|53.69|52.29|53.56|52.16|195
1660008600000|2022-08-09 01:30:00|53.68|52.28|53.67|52.27|53.69|52.29|53.58|52.18|150
1660008900000|2022-08-09 01:35:00|53.68|52.28|53.64|52.24|53.74|52.34|53.63|52.23|85
1660009200000|2022-08-09 01:40:00|53.63|52.23|53.59|52.19|53.65|52.25|53.54|52.14|176
1660009500000|2022-08-09 01:45:00|53.6|52.2|53.57|52.17|53.61|52.21|53.49|52.09|220
1660009800000|2022-08-09 01:50:00|53.56|52.16|53.64|52.24|53.66|52.26|53.56|52.16|117
1660010100000|2022-08-09 01:55:00|53.63|52.23|53.69|52.29|53.7|52.3|53.61|52.21|90
1660010400000|2022-08-09 02:00:00|53.68|52.28|53.69|52.29|53.71|52.31|53.64|52.24|84
1660010700000|2022-08-09 02:05:00|53.68|52.28|53.61|52.21|53.76|52.36|53.61|52.21|114
1660011000000|2022-08-09 02:10:00|53.6|52.2|53.6|52.2|53.69|52.29|53.56|52.16|182
1660011300000|2022-08-09 02:15:00|53.59|52.19|53.69|52.29|53.7|52.3|53.52|52.12|179
1660011600000|2022-08-09 02:20:00|53.68|52.28|53.69|52.29|53.69|52.29|53.64|52.24|119
1660011900000|2022-08-09 02:25:00|53.68|52.28|53.75|52.35|53.78|52.38|53.66|52.26|170
1660012200000|2022-08-09 02:30:00|53.76|52.36|53.79|52.39|53.79|52.39|53.76|52.36|70
1660012500000|2022-08-09 02:35:00|53.8|52.4|53.78|52.38|53.85|52.45|53.78|52.38|41
1660012800000|2022-08-09 02:40:00|53.79|52.39|53.78|52.38|53.8|52.4|53.74|52.34|58
1660013100000|2022-08-09 02:45:00|53.79|52.39|53.81|52.41|53.86|52.46|53.79|52.39|45
1660013400000|2022-08-09 02:50:00|53.82|52.42|53.83|52.43|53.83|52.43|53.81|52.41|14
1660013700000|2022-08-09 02:55:00|53.84|52.44|53.85|52.45|53.88|52.48|53.83|52.43|45
1660014000000|2022-08-09 03:00:00|53.86|52.46|53.97|52.57|53.97|52.57|53.84|52.44|114
1660014300000|2022-08-09 03:05:00|53.96|52.56|53.92|52.52|53.98|52.58|53.9|52.5|96
1660014600000|2022-08-09 03:10:00|53.91|52.51|53.96|52.56|53.96|52.56|53.88|52.48|56
1660014900000|2022-08-09 03:15:00|53.97|52.57|53.96|52.56|54.04|52.64|53.95|52.55|126
1660015200000|2022-08-09 03:20:00|53.95|52.55|54|52.6|54.01|52.61|53.93|52.53|66
1660015500000|2022-08-09 03:25:00|54.01|52.61|54.03|52.63|54.05|52.65|54.01|52.61|31
1660015800000|2022-08-09 03:30:00|54.02|52.62|53.97|52.57|54.02|52.62|53.97|52.57|62
1660016100000|2022-08-09 03:35:00|53.96|52.56|54.05|52.65|54.05|52.65|53.95|52.55|66
1660016400000|2022-08-09 03:40:00|54.06|52.66|54.03|52.63|54.06|52.66|54.02|52.62|58
1660016700000|2022-08-09 03:45:00|54.02|52.62|54.02|52.62|54.05|52.65|53.99|52.59|100
1660017000000|2022-08-09 03:50:00|54.01|52.61|54.03|52.63|54.04|52.64|53.97|52.57|105
1660017300000|2022-08-09 03:55:00|54.02|52.62|54.07|52.67|54.07|52.67|54.01|52.61|74
1660017600000|2022-08-09 04:00:00|54.06|52.66|54.07|52.67|54.09|52.69|54.03|52.63|92
1660017900000|2022-08-09 04:05:00|54.08|52.68|54.17|52.77|54.17|52.77|54.08|52.68|76
1660018200000|2022-08-09 04:10:00|54.18|52.78|54.24|52.84|54.26|52.86|54.16|52.76|107
1660018500000|2022-08-09 04:15:00|54.25|52.85|54.25|52.85|54.27|52.87|54.23|52.83|66
1660018800000|2022-08-09 04:20:00|54.26|52.86|54.3|52.9|54.3|52.9|54.25|52.85|89
1660019100000|2022-08-09 04:25:00|54.29|52.89|54.29|52.89|54.3|52.9|54.2|52.8|74
1660019400000|2022-08-09 04:30:00|54.28|52.88|54.2|52.8|54.28|52.88|54.17|52.77|106
1660019700000|2022-08-09 04:35:00|54.21|52.81|54.34|52.94|54.36|52.96|54.17|52.77|112
1660020000000|2022-08-09 04:40:00|54.33|52.93|54.37|52.97|54.37|52.97|54.33|52.93|78
1660020300000|2022-08-09 04:45:00|54.36|52.96|54.39|52.99|54.41|53.01|54.34|52.94|95
1660020600000|2022-08-09 04:50:00|54.4|53|54.41|53.01|54.43|53.03|54.36|52.96|74
1660020900000|2022-08-09 04:55:00|54.4|53|54.41|53.01|54.43|53.03|54.38|52.98|124
1660021200000|2022-08-09 05:00:00|54.42|53.02|54.36|52.96|54.42|53.02|54.36|52.96|149
1660021500000|2022-08-09 05:05:00|54.35|52.95|54.28|52.88|54.36|52.96|54.26|52.86|188
1660021800000|2022-08-09 05:10:00|54.29|52.89|54.32|52.92|54.32|52.92|54.22|52.82|91
1660022100000|2022-08-09 05:15:00|54.31|52.91|54.32|52.92|54.39|52.99|54.3|52.9|152
1660022400000|2022-08-09 05:20:00|54.33|52.93|54.32|52.92|54.36|52.96|54.32|52.92|23
1660022700000|2022-08-09 05:25:00|54.31|52.91|54.27|52.87|54.33|52.93|54.26|52.86|59
1660023000000|2022-08-09 05:30:00|54.26|52.86|54.27|52.87|54.28|52.88|54.19|52.79|143
1660023300000|2022-08-09 05:35:00|54.26|52.86|54.22|52.82|54.3|52.9|54.19|52.79|163
1660023600000|2022-08-09 05:40:00|54.2|52.8|54.22|52.82|54.26|52.86|54.2|52.8|144
1660023900000|2022-08-09 05:45:00|54.21|52.81|54.22|52.82|54.25|52.85|54.19|52.79|84
1660024200000|2022-08-09 05:50:00|54.21|52.81|54.23|52.83|54.23|52.83|54.19|52.79|58
1660024500000|2022-08-09 05:55:00|54.22|52.82|54.18|52.78|54.23|52.83|54.12|52.72|89
1660024800000|2022-08-09 06:00:00|54.19|52.79|53.93|52.53|54.19|52.79|53.89|52.49|213
1660025100000|2022-08-09 06:05:00|53.94|52.54|54.02|52.62|54.03|52.63|53.93|52.53|84
1660025400000|2022-08-09 06:10:00|54.03|52.63|54|52.6|54.05|52.65|53.95|52.55|99
1660025700000|2022-08-09 06:15:00|53.99|52.59|53.97|52.57|54.06|52.66|53.97|52.57|100
1660026000000|2022-08-09 06:20:00|53.96|52.56|53.96|52.56|54|52.6|53.92|52.52|118
1660026300000|2022-08-09 06:25:00|53.97|52.57|53.94|52.54|53.97|52.57|53.94|52.54|46
1660026600000|2022-08-09 06:30:00|53.93|52.53|54|52.6|54.07|52.67|53.92|52.52|168
1660026900000|2022-08-09 06:35:00|53.99|52.59|53.94|52.54|54.02|52.62|53.91|52.51|123
1660027200000|2022-08-09 06:40:00|53.95|52.55|53.98|52.58|53.99|52.59|53.94|52.54|57
1660027500000|2022-08-09 06:45:00|53.99|52.59|53.9|52.5|54.01|52.61|53.87|52.47|104
1660027800000|2022-08-09 06:50:00|53.92|52.52|53.91|52.51|53.95|52.55|53.86|52.46|86
1660028100000|2022-08-09 06:55:00|53.92|52.52|54.08|52.68|54.1|52.7|53.91|52.51|119
1660028400000|2022-08-09 07:00:00|54.07|52.67|54.02|52.62|54.08|52.68|54.01|52.61|62
1660028700000|2022-08-09 07:05:00|54.01|52.61|54.21|52.81|54.27|52.87|54.01|52.61|213
1660029000000|2022-08-09 07:10:00|54.22|52.82|54.18|52.78|54.25|52.85|54.16|52.76|166
1660029300000|2022-08-09 07:15:00|54.17|52.77|54.21|52.81|54.26|52.86|54.11|52.71|147
1660029600000|2022-08-09 07:20:00|54.2|52.8|54.08|52.68|54.21|52.81|54.04|52.64|151
1660029900000|2022-08-09 07:25:00|54.07|52.67|54.08|52.68|54.09|52.69|53.98|52.58|132
1660030200000|2022-08-09 07:30:00|54.09|52.69|54.14|52.74|54.16|52.76|54.06|52.66|118
1660030500000|2022-08-09 07:35:00|54.13|52.73|54.12|52.72|54.13|52.73|54.08|52.68|72
1660030800000|2022-08-09 07:40:00|54.13|52.73|54.14|52.74|54.18|52.78|54.11|52.71|143
1660031100000|2022-08-09 07:45:00|54.13|52.73|54.11|52.71|54.16|52.76|54.08|52.68|117
1660031400000|2022-08-09 07:50:00|54.1|52.7|54.1|52.7|54.13|52.73|54.06|52.66|105
1660031700000|2022-08-09 07:55:00|54.09|52.69|54.17|52.77|54.19|52.79|54.09|52.69|127
1660032000000|2022-08-09 08:00:00|54.19|52.79|54.17|52.77|54.21|52.81|54.16|52.76|117
1660032300000|2022-08-09 08:05:00|54.16|52.76|54.15|52.75|54.18|52.78|54.1|52.7|106
1660032600000|2022-08-09 08:10:00|54.14|52.74|54.03|52.63|54.15|52.75|53.97|52.57|189
1660032900000|2022-08-09 08:15:00|54.02|52.62|53.93|52.53|54.02|52.62|53.89|52.49|188
1660033200000|2022-08-09 08:20:00|53.92|52.52|54.03|52.63|54.05|52.65|53.91|52.51|127
1660033500000|2022-08-09 08:25:00|54.02|52.62|54.01|52.61|54.02|52.62|53.95|52.55|103
1660033800000|2022-08-09 08:30:00|54|52.6|54.01|52.61|54.05|52.65|53.98|52.58|100
1660034100000|2022-08-09 08:35:00|54.02|52.62|54.05|52.65|54.06|52.66|53.96|52.56|94
1660034400000|2022-08-09 08:40:00|54.04|52.64|53.96|52.56|54.05|52.65|53.95|52.55|92
1660034700000|2022-08-09 08:45:00|53.95|52.55|53.81|52.41|53.95|52.55|53.76|52.36|176
1660035000000|2022-08-09 08:50:00|53.8|52.4|53.81|52.41|53.88|52.48|53.79|52.39|141
1660035300000|2022-08-09 08:55:00|53.82|52.42|53.79|52.39|53.82|52.42|53.75|52.35|129
1660035600000|2022-08-09 09:00:00|53.8|52.4|53.85|52.45|53.87|52.47|53.72|52.32|178
1660035900000|2022-08-09 09:05:00|53.84|52.44|53.91|52.51|53.91|52.51|53.84|52.44|74
1660036200000|2022-08-09 09:10:00|53.92|52.52|53.89|52.49|53.95|52.55|53.81|52.41|93
1660036500000|2022-08-09 09:15:00|53.88|52.48|53.82|52.42|53.96|52.56|53.8|52.4|116
1660036800000|2022-08-09 09:20:00|53.79|52.39|53.58|52.18|53.8|52.4|53.55|52.15|224
1660037100000|2022-08-09 09:25:00|53.57|52.17|53.57|52.17|53.59|52.19|53.49|52.09|194
1660037400000|2022-08-09 09:30:00|53.56|52.16|53.69|52.29|53.69|52.29|53.48|52.08|226
1660037700000|2022-08-09 09:35:00|53.68|52.28|53.59|52.19|53.68|52.28|53.55|52.15|167
1660038000000|2022-08-09 09:40:00|53.6|52.2|53.43|52.03|53.61|52.21|53.33|51.93|329
1660038300000|2022-08-09 09:45:00|53.41|52.01|53.36|51.96|53.41|52.01|53.32|51.92|170
1660038600000|2022-08-09 09:50:00|53.37|51.97|53.17|51.77|53.37|51.97|53.17|51.77|217
1660038900000|2022-08-09 09:55:00|53.18|51.78|52.93|51.53|53.2|51.8|52.92|51.52|253
1660039200000|2022-08-09 10:00:00|52.92|51.52|53.01|51.61|53.13|51.73|52.88|51.48|307
1660039500000|2022-08-09 10:05:00|53|51.6|52.96|51.56|53.17|51.77|52.96|51.56|239
1660039800000|2022-08-09 10:10:00|52.97|51.57|52.91|51.51|53.05|51.65|52.85|51.45|177
1660040100000|2022-08-09 10:15:00|52.92|51.52|52.97|51.57|52.99|51.59|52.76|51.36|206
1660040400000|2022-08-09 10:20:00|52.96|51.56|52.88|51.48|52.96|51.56|52.83|51.43|192
1660040700000|2022-08-09 10:25:00|52.87|51.47|52.72|51.32|52.91|51.51|52.65|51.25|232
1660041000000|2022-08-09 10:30:00|52.71|51.31|52.69|51.29|52.79|51.39|52.62|51.22|267
1660041300000|2022-08-09 10:35:00|52.68|51.28|52.71|51.31|52.74|51.34|52.61|51.21|151
1660041600000|2022-08-09 10:40:00|52.7|51.3|52.67|51.27|52.72|51.32|52.62|51.22|142
1660041900000|2022-08-09 10:45:00|52.66|51.26|52.71|51.31|52.74|51.34|52.64|51.24|132
1660042200000|2022-08-09 10:50:00|52.72|51.32|52.74|51.34|52.78|51.38|52.68|51.28|113
1660042500000|2022-08-09 10:55:00|52.75|51.35|52.69|51.29|52.77|51.37|52.68|51.28|131
1660042800000|2022-08-09 11:00:00|52.68|51.28|52.79|51.39|52.82|51.42|52.67|51.27|260
1660043100000|2022-08-09 11:05:00|52.78|51.38|52.68|51.28|52.83|51.43|52.67|51.27|129
1660043400000|2022-08-09 11:10:00|52.69|51.29|52.76|51.36|52.8|51.4|52.68|51.28|153
1660043700000|2022-08-09 11:15:00|52.75|51.35|52.85|51.45|52.85|51.45|52.75|51.35|169
1660044000000|2022-08-09 11:20:00|52.84|51.44|52.82|51.42|52.87|51.47|52.8|51.4|173
1660044300000|2022-08-09 11:25:00|52.81|51.41|52.77|51.37|52.81|51.41|52.73|51.33|202
1660044600000|2022-08-09 11:30:00|52.76|51.36|52.85|51.45|52.85|51.45|52.75|51.35|181
1660044900000|2022-08-09 11:35:00|52.84|51.44|52.79|51.39|52.86|51.46|52.72|51.32|130
1660045200000|2022-08-09 11:40:00|52.78|51.38|52.62|51.22|52.79|51.39|52.61|51.21|232
1660045500000|2022-08-09 11:45:00|52.63|51.23|52.34|50.94|52.64|51.24|52.32|50.92|314
1660045800000|2022-08-09 11:50:00|52.33|50.93|52.5|51.1|52.51|51.11|52.32|50.92|259
1660046100000|2022-08-09 11:55:00|52.51|51.11|52.44|51.04|52.53|51.13|52.44|51.04|156
1660046400000|2022-08-09 12:00:00|52.45|51.05|52.54|51.14|52.55|51.15|52.35|50.95|167
1660046700000|2022-08-09 12:05:00|52.55|51.15|52.51|51.11|52.59|51.19|52.5|51.1|145
1660047000000|2022-08-09 12:10:00|52.52|51.12|52.65|51.25|52.66|51.26|52.5|51.1|160
1660047300000|2022-08-09 12:15:00|52.66|51.26|52.69|51.29|52.71|51.31|52.61|51.21|105
1660047600000|2022-08-09 12:20:00|52.7|51.3|52.82|51.42|52.84|51.44|52.7|51.3|123
1660047900000|2022-08-09 12:25:00|52.83|51.43|52.78|51.38|52.85|51.45|52.74|51.34|143
1660048200000|2022-08-09 12:30:00|52.77|51.37|52.88|51.48|52.89|51.49|52.73|51.33|147
1660048500000|2022-08-09 12:35:00|52.87|51.47|52.89|51.49|52.91|51.51|52.83|51.43|110
1660048800000|2022-08-09 12:40:00|52.87|51.47|52.81|51.41|52.89|51.49|52.79|51.39|104
1660049100000|2022-08-09 12:45:00|52.8|51.4|52.76|51.36|52.81|51.41|52.73|51.33|106
1660049400000|2022-08-09 12:50:00|52.75|51.35|52.77|51.37|52.79|51.39|52.71|51.31|129
1660049700000|2022-08-09 12:55:00|52.78|51.38|52.75|51.35|52.8|51.4|52.74|51.34|124
1660050000000|2022-08-09 13:00:00|52.74|51.34|52.77|51.37|52.79|51.39|52.68|51.28|146
1660050300000|2022-08-09 13:05:00|52.78|51.38|52.79|51.39|52.83|51.43|52.73|51.33|143
1660050600000|2022-08-09 13:10:00|52.8|51.4|52.8|51.4|52.83|51.43|52.76|51.36|141
1660050900000|2022-08-09 13:15:00|52.79|51.39|52.79|51.39|52.81|51.41|52.7|51.3|148
1660051200000|2022-08-09 13:20:00|52.78|51.38|52.88|51.48|52.89|51.49|52.75|51.35|133
1660051500000|2022-08-09 13:25:00|52.87|51.47|52.87|51.47|52.89|51.49|52.83|51.43|148
1660051800000|2022-08-09 13:30:00|52.86|51.46|52.88|51.48|52.95|51.55|52.74|51.34|351
1660052100000|2022-08-09 13:35:00|52.87|51.47|52.84|51.44|52.93|51.53|52.76|51.36|337
1660052400000|2022-08-09 13:40:00|52.85|51.45|52.9|51.5|52.93|51.53|52.81|51.41|219
1660052700000|2022-08-09 13:45:00|52.91|51.51|52.86|51.46|52.94|51.54|52.83|51.43|247
1660053000000|2022-08-09 13:50:00|52.87|51.47|52.62|51.22|52.92|51.52|52.62|51.22|261
1660053300000|2022-08-09 13:55:00|52.63|51.23|52.24|50.84|52.64|51.24|52.11|50.71|390
1660053600000|2022-08-09 14:00:00|52.23|50.83|51.95|50.55|52.27|50.87|51.93|50.53|376
1660053900000|2022-08-09 14:05:00|51.94|50.54|51.34|49.94|51.97|50.57|51.34|49.94|514
1660054200000|2022-08-09 14:10:00|51.33|49.93|51.51|50.11|51.59|50.19|51.26|49.86|415
1660054500000|2022-08-09 14:15:00|51.5|50.1|51.66|50.26|51.75|50.35|51.49|50.09|320
1660054800000|2022-08-09 14:20:00|51.65|50.25|51.7|50.3|51.75|50.35|51.62|50.22|277
1660055100000|2022-08-09 14:25:00|51.69|50.29|51.8|50.4|51.8|50.4|51.66|50.26|243
1660055400000|2022-08-09 14:30:00|51.79|50.39|51.86|50.46|51.87|50.47|51.69|50.29|260
1660055700000|2022-08-09 14:35:00|51.85|50.45|51.85|50.45|51.86|50.46|51.81|50.41|205
1660056000000|2022-08-09 14:40:00|51.86|50.46|51.86|50.46|51.89|50.49|51.79|50.39|199
1660056300000|2022-08-09 14:45:00|51.85|50.45|51.93|50.53|51.94|50.54|51.78|50.38|268
1660056600000|2022-08-09 14:50:00|51.92|50.52|51.92|50.52|51.96|50.56|51.88|50.48|215
1660056900000|2022-08-09 14:55:00|51.93|50.53|51.82|50.42|51.94|50.54|51.78|50.38|130
1660057200000|2022-08-09 15:00:00|51.81|50.41|51.72|50.32|51.82|50.42|51.67|50.27|193
1660057500000|2022-08-09 15:05:00|51.71|50.31|51.78|50.38|51.85|50.45|51.69|50.29|183
1660057800000|2022-08-09 15:10:00|51.77|50.37|51.91|50.51|51.92|50.52|51.75|50.35|123
1660058100000|2022-08-09 15:15:00|51.9|50.5|51.97|50.57|51.97|50.57|51.84|50.44|155
1660058400000|2022-08-09 15:20:00|51.96|50.56|51.97|50.57|52.01|50.61|51.95|50.55|102
1660058700000|2022-08-09 15:25:00|51.98|50.58|51.94|50.54|52|50.6|51.93|50.53|101
1660059000000|2022-08-09 15:30:00|51.93|50.53|51.79|50.39|51.95|50.55|51.78|50.38|107
1660059300000|2022-08-09 15:35:00|51.8|50.4|51.89|50.49|51.91|50.51|51.78|50.38|91
1660059600000|2022-08-09 15:40:00|51.88|50.48|51.85|50.45|51.94|50.54|51.82|50.42|71
1660059900000|2022-08-09 15:45:00|51.84|50.44|51.84|50.44|51.91|50.51|51.84|50.44|125
1660060200000|2022-08-09 15:50:00|51.85|50.45|51.85|50.45|51.88|50.48|51.77|50.37|157
1660060500000|2022-08-09 15:55:00|51.84|50.44|51.73|50.33|51.86|50.46|51.72|50.32|152
1660060800000|2022-08-09 16:00:00|51.72|50.32|51.72|50.32|51.75|50.35|51.66|50.26|151
1660061100000|2022-08-09 16:05:00|51.73|50.33|51.72|50.32|51.76|50.36|51.7|50.3|196
1660061400000|2022-08-09 16:10:00|51.73|50.33|51.8|50.4|51.84|50.44|51.68|50.28|141
1660061700000|2022-08-09 16:15:00|51.81|50.41|51.78|50.38|51.89|50.49|51.77|50.37|85
1660062000000|2022-08-09 16:20:00|51.77|50.37|51.69|50.29|51.78|50.38|51.64|50.24|133
1660062300000|2022-08-09 16:25:00|51.7|50.3|51.74|50.34|51.95|50.55|51.69|50.29|149
1660062600000|2022-08-09 16:30:00|51.75|50.35|51.91|50.51|51.94|50.54|51.72|50.32|131
1660062900000|2022-08-09 16:35:00|51.92|50.52|51.95|50.55|51.96|50.56|51.91|50.51|122
1660063200000|2022-08-09 16:40:00|51.94|50.54|51.93|50.53|51.96|50.56|51.9|50.5|126
1660063500000|2022-08-09 16:45:00|51.94|50.54|51.93|50.53|51.96|50.56|51.89|50.49|77
1660063800000|2022-08-09 16:50:00|51.94|50.54|51.93|50.53|51.95|50.55|51.89|50.49|79
1660064100000|2022-08-09 16:55:00|51.92|50.52|51.86|50.46|51.93|50.53|51.83|50.43|113
1660064400000|2022-08-09 17:00:00|51.87|50.47|51.84|50.44|51.89|50.49|51.83|50.43|108
1660064700000|2022-08-09 17:05:00|51.83|50.43|51.79|50.39|51.9|50.5|51.78|50.38|79
1660065000000|2022-08-09 17:10:00|51.8|50.4|51.93|50.53|51.93|50.53|51.79|50.39|61
1660065300000|2022-08-09 17:15:00|51.92|50.52|51.91|50.51|52.01|50.61|51.88|50.48|166
1660065600000|2022-08-09 17:20:00|51.92|50.52|51.99|50.59|52|50.6|51.92|50.52|54
1660065900000|2022-08-09 17:25:00|51.98|50.58|52.04|50.64|52.05|50.65|51.97|50.57|120
1660066200000|2022-08-09 17:30:00|52.03|50.63|51.96|50.56|52.03|50.63|51.94|50.54|80
1660066500000|2022-08-09 17:35:00|51.95|50.55|51.91|50.51|51.97|50.57|51.9|50.5|76
1660066800000|2022-08-09 17:40:00|51.9|50.5|51.8|50.4|51.9|50.5|51.75|50.35|107
1660067100000|2022-08-09 17:45:00|51.79|50.39|51.81|50.41|51.81|50.41|51.73|50.33|132
1660067400000|2022-08-09 17:50:00|51.82|50.42|51.87|50.47|51.89|50.49|51.79|50.39|105
1660067700000|2022-08-09 17:55:00|51.88|50.48|51.96|50.56|51.98|50.58|51.87|50.47|83
1660068000000|2022-08-09 18:00:00|51.95|50.55|51.95|50.55|51.97|50.57|51.91|50.51|122
1660068300000|2022-08-09 18:05:00|51.94|50.54|51.91|50.51|51.96|50.56|51.89|50.49|107
1660068600000|2022-08-09 18:10:00|51.92|50.52|51.92|50.52|51.93|50.53|51.85|50.45|92
1660068900000|2022-08-09 18:15:00|51.93|50.53|51.84|50.44|51.93|50.53|51.84|50.44|119
1660069200000|2022-08-09 18:20:00|51.83|50.43|51.82|50.42|51.86|50.46|51.78|50.38|157
1660069500000|2022-08-09 18:25:00|51.83|50.43|51.82|50.42|51.84|50.44|51.8|50.4|110
1660069800000|2022-08-09 18:30:00|51.81|50.41|51.86|50.46|51.86|50.46|51.79|50.39|108
1660070100000|2022-08-09 18:35:00|51.87|50.47|51.94|50.54|51.95|50.55|51.86|50.46|74
1660070400000|2022-08-09 18:40:00|51.95|50.55|51.86|50.46|51.97|50.57|51.84|50.44|122
1660070700000|2022-08-09 18:45:00|51.87|50.47|51.98|50.58|51.98|50.58|51.86|50.46|90
1660071000000|2022-08-09 18:50:00|51.99|50.59|52.02|50.62|52.07|50.67|51.98|50.58|116
1660071300000|2022-08-09 18:55:00|52.01|50.61|52.01|50.61|52.07|50.67|52|50.6|89
1660071600000|2022-08-09 19:00:00|52|50.6|51.94|50.54|52.02|50.62|51.92|50.52|126
1660071900000|2022-08-09 19:05:00|51.93|50.53|51.95|50.55|51.96|50.56|51.9|50.5|77
1660072200000|2022-08-09 19:10:00|51.93|50.53|51.8|50.4|51.94|50.54|51.8|50.4|106
1660072500000|2022-08-09 19:15:00|51.81|50.41|51.88|50.48|51.9|50.5|51.8|50.4|98
1660072800000|2022-08-09 19:20:00|51.89|50.49|51.86|50.46|51.91|50.51|51.85|50.45|74
1660073100000|2022-08-09 19:25:00|51.87|50.47|51.83|50.43|51.91|50.51|51.83|50.43|143
1660073400000|2022-08-09 19:30:00|51.84|50.44|51.82|50.42|51.84|50.44|51.8|50.4|94
1660073700000|2022-08-09 19:35:00|51.81|50.41|51.84|50.44|51.86|50.46|51.8|50.4|24
1660074000000|2022-08-09 19:40:00|51.83|50.43|51.82|50.42|51.89|50.49|51.82|50.42|55
1660074300000|2022-08-09 19:45:00|51.83|50.43|51.87|50.47|51.88|50.48|51.81|50.41|53
1660074600000|2022-08-09 19:50:00|51.88|50.48|51.81|50.41|51.96|50.56|51.81|50.41|63
1660074900000|2022-08-09 19:55:00|51.82|50.42|51.81|50.41|51.84|50.44|51.81|50.41|46
1660075200000|2022-08-09 20:00:00|51.82|50.42|51.92|50.52|51.93|50.53|51.81|50.41|66
1660075500000|2022-08-09 20:05:00|51.91|50.51|51.97|50.57|51.99|50.59|51.9|50.5|41
1660075800000|2022-08-09 20:10:00|51.96|50.56|51.88|50.48|51.99|50.59|51.87|50.47|69
1660076100000|2022-08-09 20:15:00|51.89|50.49|52|50.6|52|50.6|51.89|50.49|40
1660076400000|2022-08-09 20:20:00|51.99|50.59|51.98|50.58|52.03|50.63|51.96|50.56|83
1660076700000|2022-08-09 20:25:00|51.99|50.59|51.98|50.58|51.99|50.59|51.94|50.54|60
1660077000000|2022-08-09 20:30:00|51.97|50.57|52.02|50.62|52.03|50.63|51.94|50.54|80
1660077300000|2022-08-09 20:35:00|52.03|50.63|52.03|50.63|52.05|50.65|51.96|50.56|99
1660077600000|2022-08-09 20:40:00|52.04|50.64|52|50.6|52.07|50.67|52|50.6|80
1660077900000|2022-08-09 20:45:00|51.99|50.59|52.04|50.64|52.04|50.64|51.97|50.57|46
1660078200000|2022-08-09 20:50:00|52.03|50.63|52.11|50.71|52.13|50.73|52|50.6|114
1660078500000|2022-08-09 20:55:00|52.12|50.72|52.08|50.68|52.13|50.73|52.07|50.67|126
1660078800000|2022-08-09 21:00:00|52.09|50.69|52.17|50.77|52.19|50.79|52.04|50.64|53
1660079100000|2022-08-09 21:05:00|52.18|50.78|52.16|50.76|52.21|50.81|52.16|50.76|30
1660079400000|2022-08-09 21:10:00|52.17|50.77|52.17|50.77|52.18|50.78|52.16|50.76|29
1660079700000|2022-08-09 21:15:00|52.16|50.76|52.17|50.77|52.2|50.8|52.16|50.76|60
1660080000000|2022-08-09 21:20:00|52.16|50.76|52.19|50.79|52.19|50.79|52.15|50.75|77
1660080300000|2022-08-09 21:25:00|52.18|50.78|52.22|50.82|52.23|50.83|52.18|50.78|45
1660080600000|2022-08-09 21:30:00|52.23|50.83|52.26|50.86|52.26|50.86|52.22|50.82|65
1660080900000|2022-08-09 21:35:00|52.25|50.85|52.16|50.76|52.25|50.85|52.16|50.76|42
1660081200000|2022-08-09 21:40:00|52.15|50.75|52.16|50.76|52.19|50.79|52.15|50.75|45
1660081500000|2022-08-09 21:45:00|52.15|50.75|52.19|50.79|52.19|50.79|52.09|50.69|68
1660081800000|2022-08-09 21:50:00|52.2|50.8|52.19|50.79|52.2|50.8|52.17|50.77|39
1660082100000|2022-08-09 21:55:00|52.18|50.78|52.19|50.79|52.19|50.79|52.16|50.76|36
1660082400000|2022-08-09 22:00:00|52.18|50.78|52.19|50.79|52.23|50.83|52.16|50.76|100
1660082700000|2022-08-09 22:05:00|52.2|50.8|52.35|50.95|52.35|50.95|52.19|50.79|129
1660083000000|2022-08-09 22:10:00|52.34|50.94|52.4|51|52.42|51.02|52.34|50.94|95
1660083300000|2022-08-09 22:15:00|52.39|50.99|52.41|51.01|52.44|51.04|52.33|50.93|94
1660083600000|2022-08-09 22:20:00|52.42|51.02|52.43|51.03|52.47|51.07|52.42|51.02|63
1660083900000|2022-08-09 22:25:00|52.42|51.02|52.33|50.93|52.44|51.04|52.3|50.9|95
1660084200000|2022-08-09 22:30:00|52.32|50.92|52.34|50.94|52.34|50.94|52.3|50.9|89
1660084500000|2022-08-09 22:35:00|52.33|50.93|52.26|50.86|52.35|50.95|52.25|50.85|93
1660084800000|2022-08-09 22:40:00|52.27|50.87|51.89|50.49|52.28|50.88|51.85|50.45|189
1660085100000|2022-08-09 22:45:00|51.88|50.48|51.97|50.57|52.02|50.62|51.88|50.48|210
1660085400000|2022-08-09 22:50:00|51.98|50.58|52.09|50.69|52.14|50.74|51.97|50.57|206
1660085700000|2022-08-09 22:55:00|52.08|50.68|52.16|50.76|52.17|50.77|52.08|50.68|61
1660086000000|2022-08-09 23:00:00|52.15|50.75|52.14|50.74|52.15|50.75|52.09|50.69|101
1660086300000|2022-08-09 23:05:00|52.15|50.75|52.18|50.78|52.25|50.85|52.15|50.75|113
1660086600000|2022-08-09 23:10:00|52.17|50.77|52.21|50.81|52.24|50.84|52.15|50.75|107
1660086900000|2022-08-09 23:15:00|52.2|50.8|52.06|50.66|52.24|50.84|52.03|50.63|145
1660087200000|2022-08-09 23:20:00|52.07|50.67|52.04|50.64|52.12|50.72|52.04|50.64|109
1660087500000|2022-08-09 23:25:00|52.05|50.65|52.11|50.71|52.14|50.74|52.05|50.65|80
1660087800000|2022-08-09 23:30:00|52.12|50.72|52.18|50.78|52.22|50.82|52.06|50.66|161
1660088100000|2022-08-09 23:35:00|52.17|50.77|52.13|50.73|52.2|50.8|52.11|50.71|141
1660088400000|2022-08-09 23:40:00|52.12|50.72|52.09|50.69|52.16|50.76|52.09|50.69|84
1660088700000|2022-08-09 23:45:00|52.1|50.7|52.04|50.64|52.12|50.72|52.03|50.63|104
1660089000000|2022-08-09 23:50:00|52.05|50.65|52.1|50.7|52.13|50.73|52.04|50.64|99
1660089300000|2022-08-09 23:55:00|52.09|50.69|51.99|50.59|52.1|50.7|51.97|50.57|113
1660089600000|2022-08-10 00:00:00|52|50.6|51.86|50.46|52|50.6|51.78|50.38|204
1660089900000|2022-08-10 00:05:00|51.85|50.45|52.02|50.62|52.09|50.69|51.83|50.43|191
1660090200000|2022-08-10 00:10:00|52.01|50.61|52|50.6|52.06|50.66|52|50.6|72
1660090500000|2022-08-10 00:15:00|52.01|50.61|51.85|50.45|52.06|50.66|51.81|50.41|159
1660090800000|2022-08-10 00:20:00|51.84|50.44|51.9|50.5|51.92|50.52|51.79|50.39|103
1660091100000|2022-08-10 00:25:00|51.89|50.49|51.86|50.46|51.93|50.53|51.85|50.45|139
1660091400000|2022-08-10 00:30:00|51.85|50.45|51.71|50.31|51.87|50.47|51.71|50.31|128
1660091700000|2022-08-10 00:35:00|51.7|50.3|51.59|50.19|51.73|50.33|51.44|50.04|336
1660092000000|2022-08-10 00:40:00|51.58|50.18|51.35|49.95|51.6|50.2|51.17|49.77|454
1660092300000|2022-08-10 00:45:00|51.34|49.94|51.01|49.61|51.34|49.94|50.91|49.51|431
1660092600000|2022-08-10 00:50:00|51.02|49.62|51.2|49.8|51.28|49.88|50.99|49.59|297
1660092900000|2022-08-10 00:55:00|51.21|49.81|51.29|49.89|51.31|49.91|51.11|49.71|261
1660093200000|2022-08-10 01:00:00|51.28|49.88|51.52|50.12|51.52|50.12|51.26|49.86|293
1660093500000|2022-08-10 01:05:00|51.53|50.13|51.54|50.14|51.64|50.24|51.48|50.08|192
1660093800000|2022-08-10 01:10:00|51.53|50.13|51.65|50.25|51.68|50.28|51.5|50.1|141
1660094100000|2022-08-10 01:15:00|51.66|50.26|51.75|50.35|51.8|50.4|51.57|50.17|185
1660094400000|2022-08-10 01:20:00|51.74|50.34|51.81|50.41|51.82|50.42|51.71|50.31|179
1660094700000|2022-08-10 01:25:00|51.82|50.42|51.84|50.44|51.89|50.49|51.8|50.4|101
1660095000000|2022-08-10 01:30:00|51.83|50.43|51.78|50.38|51.85|50.45|51.75|50.35|161
1660095300000|2022-08-10 01:35:00|51.77|50.37|51.73|50.33|51.8|50.4|51.72|50.32|131
1660095600000|2022-08-10 01:40:00|51.72|50.32|51.68|50.28|51.76|50.36|51.68|50.28|154
1660095900000|2022-08-10 01:45:00|51.67|50.27|51.8|50.4|51.8|50.4|51.66|50.26|114
1660096200000|2022-08-10 01:50:00|51.81|50.41|51.66|50.26|51.82|50.42|51.64|50.24|87
1660096500000|2022-08-10 01:55:00|51.67|50.27|51.71|50.31|51.76|50.36|51.64|50.24|103
1660096800000|2022-08-10 02:00:00|51.7|50.3|51.75|50.35|51.78|50.38|51.67|50.27|57
1660097100000|2022-08-10 02:05:00|51.74|50.34|51.72|50.32|51.76|50.36|51.68|50.28|31
1660097400000|2022-08-10 02:10:00|51.73|50.33|51.66|50.26|51.73|50.33|51.62|50.22|104
1660097700000|2022-08-10 02:15:00|51.65|50.25|51.63|50.23|51.66|50.26|51.61|50.21|110
1660098000000|2022-08-10 02:20:00|51.64|50.24|51.64|50.24|51.68|50.28|51.63|50.23|100
1660098300000|2022-08-10 02:25:00|51.63|50.23|51.41|50.01|51.64|50.24|51.32|49.92|229
1660098600000|2022-08-10 02:30:00|51.4|50|51.08|49.68|51.44|50.04|51.06|49.66|222
1660098900000|2022-08-10 02:35:00|51.07|49.67|51.09|49.69|51.14|49.74|51.05|49.65|181
1660099200000|2022-08-10 02:40:00|51.1|49.7|51.27|49.87|51.27|49.87|51.06|49.66|172
1660099500000|2022-08-10 02:45:00|51.28|49.88|51.33|49.93|51.38|49.98|51.27|49.87|140
1660099800000|2022-08-10 02:50:00|51.32|49.92|51.47|50.07|51.48|50.08|51.31|49.91|90
1660100100000|2022-08-10 02:55:00|51.46|50.06|51.55|50.15|51.56|50.16|51.42|50.02|157
1660100400000|2022-08-10 03:00:00|51.54|50.14|51.61|50.21|51.66|50.26|51.51|50.11|171
1660100700000|2022-08-10 03:05:00|51.6|50.2|51.54|50.14|51.6|50.2|51.48|50.08|174
1660101000000|2022-08-10 03:10:00|51.53|50.13|51.47|50.07|51.57|50.17|51.41|50.01|201
1660101300000|2022-08-10 03:15:00|51.46|50.06|51.52|50.12|51.55|50.15|51.45|50.05|157
1660101600000|2022-08-10 03:20:00|51.51|50.11|51.48|50.08|51.53|50.13|51.46|50.06|102
1660101900000|2022-08-10 03:25:00|51.49|50.09|51.57|50.17|51.57|50.17|51.48|50.08|85
1660102200000|2022-08-10 03:30:00|51.58|50.18|51.56|50.16|51.59|50.19|51.55|50.15|73
1660102500000|2022-08-10 03:35:00|51.57|50.17|51.51|50.11|51.61|50.21|51.48|50.08|121
1660102800000|2022-08-10 03:40:00|51.52|50.12|51.58|50.18|51.61|50.21|51.5|50.1|96
1660103100000|2022-08-10 03:45:00|51.59|50.19|51.61|50.21|51.66|50.26|51.58|50.18|112
1660103400000|2022-08-10 03:50:00|51.62|50.22|51.56|50.16|51.62|50.22|51.53|50.13|124
1660103700000|2022-08-10 03:55:00|51.57|50.17|51.4|50|51.57|50.17|51.4|50|129
1660104000000|2022-08-10 04:00:00|51.41|50.01|51.55|50.15|51.55|50.15|51.37|49.97|115
1660104300000|2022-08-10 04:05:00|51.54|50.14|51.51|50.11|51.64|50.24|51.48|50.08|152
1660104600000|2022-08-10 04:10:00|51.5|50.1|51.59|50.19|51.59|50.19|51.48|50.08|123
1660104900000|2022-08-10 04:15:00|51.58|50.18|51.64|50.24|51.64|50.24|51.55|50.15|109
1660105200000|2022-08-10 04:20:00|51.63|50.23|51.51|50.11|51.65|50.25|51.5|50.1|100
1660105500000|2022-08-10 04:25:00|51.5|50.1|51.53|50.13|51.57|50.17|51.5|50.1|104
1660105800000|2022-08-10 04:30:00|51.54|50.14|51.64|50.24|51.64|50.24|51.52|50.12|146
1660106100000|2022-08-10 04:35:00|51.65|50.25|51.67|50.27|51.7|50.3|51.61|50.21|215
1660106400000|2022-08-10 04:40:00|51.68|50.28|51.76|50.36|51.76|50.36|51.68|50.28|171
1660106700000|2022-08-10 04:45:00|51.77|50.37|51.73|50.33|51.83|50.43|51.72|50.32|161
1660107000000|2022-08-10 04:50:00|51.72|50.32|51.68|50.28|51.75|50.35|51.64|50.24|149
1660107300000|2022-08-10 04:55:00|51.66|50.26|51.66|50.26|51.68|50.28|51.56|50.16|162
1660107600000|2022-08-10 05:00:00|51.65|50.25|51.71|50.31|51.72|50.32|51.64|50.24|96
1660107900000|2022-08-10 05:05:00|51.7|50.3|51.71|50.31|51.73|50.33|51.69|50.29|91
1660108200000|2022-08-10 05:10:00|51.72|50.32|51.7|50.3|51.73|50.33|51.66|50.26|116
1660108500000|2022-08-10 05:15:00|51.71|50.31|51.67|50.27|51.74|50.34|51.64|50.24|131
1660108800000|2022-08-10 05:20:00|51.66|50.26|51.66|50.26|51.7|50.3|51.64|50.24|152
1660109100000|2022-08-10 05:25:00|51.65|50.25|51.7|50.3|51.72|50.32|51.63|50.23|142
1660109400000|2022-08-10 05:30:00|51.71|50.31|51.68|50.28|51.73|50.33|51.64|50.24|177
1660109700000|2022-08-10 05:35:00|51.67|50.27|51.73|50.33|51.74|50.34|51.63|50.23|91
1660110000000|2022-08-10 05:40:00|51.72|50.32|51.6|50.2|51.72|50.32|51.6|50.2|141
1660110300000|2022-08-10 05:45:00|51.61|50.21|51.69|50.29|51.7|50.3|51.56|50.16|109
1660110600000|2022-08-10 05:50:00|51.7|50.3|51.71|50.31|51.72|50.32|51.61|50.21|92
1660110900000|2022-08-10 05:55:00|51.69|50.29|51.69|50.29|51.72|50.32|51.68|50.28|99
1660111200000|2022-08-10 06:00:00|51.68|50.28|51.58|50.18|51.69|50.29|51.56|50.16|132
1660111500000|2022-08-10 06:05:00|51.57|50.17|51.59|50.19|51.64|50.24|51.57|50.17|88
1660111800000|2022-08-10 06:10:00|51.58|50.18|51.46|50.06|51.6|50.2|51.45|50.05|161
1660112100000|2022-08-10 06:15:00|51.45|50.05|51.54|50.14|51.54|50.14|51.39|49.99|192
1660112400000|2022-08-10 06:20:00|51.55|50.15|51.62|50.22|51.62|50.22|51.47|50.07|146
1660112700000|2022-08-10 06:25:00|51.61|50.21|51.55|50.15|51.65|50.25|51.53|50.13|75
1660113000000|2022-08-10 06:30:00|51.56|50.16|51.52|50.12|51.6|50.2|51.47|50.07|115
1660113300000|2022-08-10 06:35:00|51.51|50.11|51.68|50.28|51.68|50.28|51.51|50.11|130
1660113600000|2022-08-10 06:40:00|51.67|50.27|51.65|50.25|51.68|50.28|51.62|50.22|63
1660113900000|2022-08-10 06:45:00|51.66|50.26|51.81|50.41|51.81|50.41|51.65|50.25|89
1660114200000|2022-08-10 06:50:00|51.8|50.4|51.74|50.34|51.8|50.4|51.71|50.31|97
1660114500000|2022-08-10 06:55:00|51.73|50.33|51.72|50.32|51.77|50.37|51.71|50.31|70
1660114800000|2022-08-10 07:00:00|51.73|50.33|51.85|50.45|51.92|50.52|51.72|50.32|191
1660115100000|2022-08-10 07:05:00|51.84|50.44|51.83|50.43|51.9|50.5|51.79|50.39|160
1660115400000|2022-08-10 07:10:00|51.84|50.44|51.88|50.48|51.92|50.52|51.81|50.41|142
1660115700000|2022-08-10 07:15:00|51.89|50.49|51.86|50.46|51.92|50.52|51.84|50.44|125
1660116000000|2022-08-10 07:20:00|51.87|50.47|51.88|50.48|51.91|50.51|51.87|50.47|56
1660116300000|2022-08-10 07:25:00|51.89|50.49|51.9|50.5|51.93|50.53|51.87|50.47|129
1660116600000|2022-08-10 07:30:00|51.91|50.51|51.93|50.53|51.94|50.54|51.88|50.48|154
1660116900000|2022-08-10 07:35:00|51.92|50.52|51.89|50.49|51.96|50.56|51.88|50.48|156
1660117200000|2022-08-10 07:40:00|51.88|50.48|51.88|50.48|51.89|50.49|51.85|50.45|83
1660117500000|2022-08-10 07:45:00|51.87|50.47|51.85|50.45|51.9|50.5|51.82|50.42|123
1660117800000|2022-08-10 07:50:00|51.86|50.46|51.8|50.4|51.88|50.48|51.79|50.39|105
1660118100000|2022-08-10 07:55:00|51.79|50.39|51.75|50.35|51.8|50.4|51.65|50.25|217
1660118400000|2022-08-10 08:00:00|51.76|50.36|51.78|50.38|51.82|50.42|51.75|50.35|131
1660118700000|2022-08-10 08:05:00|51.77|50.37|51.72|50.32|51.81|50.41|51.72|50.32|72
1660119000000|2022-08-10 08:10:00|51.73|50.33|51.71|50.31|51.73|50.33|51.68|50.28|171
1660119300000|2022-08-10 08:15:00|51.72|50.32|51.72|50.32|51.78|50.38|51.72|50.32|88
1660119600000|2022-08-10 08:20:00|51.73|50.33|51.82|50.42|51.84|50.44|51.73|50.33|206
1660119900000|2022-08-10 08:25:00|51.83|50.43|51.83|50.43|51.88|50.48|51.78|50.38|138
1660120200000|2022-08-10 08:30:00|51.84|50.44|51.88|50.48|51.92|50.52|51.83|50.43|183
1660120500000|2022-08-10 08:35:00|51.87|50.47|51.78|50.38|51.87|50.47|51.77|50.37|112
1660120800000|2022-08-10 08:40:00|51.79|50.39|51.85|50.45|51.88|50.48|51.77|50.37|135
1660121100000|2022-08-10 08:45:00|51.86|50.46|51.9|50.5|51.92|50.52|51.85|50.45|155
1660121400000|2022-08-10 08:50:00|51.91|50.51|52.04|50.64|52.05|50.65|51.9|50.5|157
1660121700000|2022-08-10 08:55:00|52.03|50.63|51.99|50.59|52.06|50.66|51.96|50.56|192
1660122000000|2022-08-10 09:00:00|52|50.6|51.94|50.54|52.03|50.63|51.9|50.5|197
1660122300000|2022-08-10 09:05:00|51.95|50.55|51.86|50.46|51.96|50.56|51.85|50.45|128
1660122600000|2022-08-10 09:10:00|51.85|50.45|51.86|50.46|51.88|50.48|51.84|50.44|44
1660122900000|2022-08-10 09:15:00|51.85|50.45|51.93|50.53|51.93|50.53|51.84|50.44|143
1660123200000|2022-08-10 09:20:00|51.92|50.52|51.86|50.46|51.93|50.53|51.83|50.43|102
1660123500000|2022-08-10 09:25:00|51.85|50.45|51.87|50.47|51.89|50.49|51.84|50.44|54
1660123800000|2022-08-10 09:30:00|51.86|50.46|51.87|50.47|51.9|50.5|51.84|50.44|44
1660124100000|2022-08-10 09:35:00|51.85|50.45|51.74|50.34|51.85|50.45|51.71|50.31|74
1660124400000|2022-08-10 09:40:00|51.73|50.33|51.74|50.34|51.75|50.35|51.69|50.29|39
1660124700000|2022-08-10 09:45:00|51.75|50.35|51.71|50.31|51.75|50.35|51.7|50.3|49
1660125000000|2022-08-10 09:50:00|51.7|50.3|51.73|50.33|51.74|50.34|51.68|50.28|36
1660125300000|2022-08-10 09:55:00|51.72|50.32|51.79|50.39|51.8|50.4|51.7|50.3|32
1660125600000|2022-08-10 10:00:00|51.8|50.4|51.71|50.31|51.81|50.41|51.67|50.27|62
1660125900000|2022-08-10 10:05:00|51.7|50.3|51.68|50.28|51.71|50.31|51.66|50.26|33
1660126200000|2022-08-10 10:10:00|51.67|50.27|51.72|50.32|51.73|50.33|51.65|50.25|42
1660126500000|2022-08-10 10:15:00|51.73|50.33|51.7|50.3|51.74|50.34|51.7|50.3|26
1660126800000|2022-08-10 10:20:00|51.71|50.31|51.75|50.35|51.77|50.37|51.71|50.31|53
1660127100000|2022-08-10 10:25:00|51.76|50.36|51.79|50.39|51.82|50.42|51.75|50.35|88
1660127400000|2022-08-10 10:30:00|51.8|50.4|51.7|50.3|51.8|50.4|51.69|50.29|42
1660127700000|2022-08-10 10:35:00|51.71|50.31|51.75|50.35|51.77|50.37|51.67|50.27|119
1660128000000|2022-08-10 10:40:00|51.76|50.36|51.84|50.44|51.88|50.48|51.76|50.36|91
1660128300000|2022-08-10 10:45:00|51.83|50.43|51.78|50.38|51.85|50.45|51.75|50.35|79
1660128600000|2022-08-10 10:50:00|51.79|50.39|51.76|50.36|51.8|50.4|51.74|50.34|28
1660128900000|2022-08-10 10:55:00|51.77|50.37|51.83|50.43|51.83|50.43|51.77|50.37|63
1660129200000|2022-08-10 11:00:00|51.84|50.44|51.82|50.42|51.84|50.44|51.76|50.36|41
1660129500000|2022-08-10 11:05:00|51.83|50.43|51.79|50.39|51.87|50.47|51.79|50.39|50
1660129800000|2022-08-10 11:10:00|51.8|50.4|51.8|50.4|51.81|50.41|51.77|50.37|27
1660130100000|2022-08-10 11:15:00|51.79|50.39|51.74|50.34|51.81|50.41|51.74|50.34|37
1660130400000|2022-08-10 11:20:00|51.73|50.33|51.97|50.57|51.97|50.57|51.73|50.33|141
1660130700000|2022-08-10 11:25:00|51.98|50.58|52.1|50.7|52.11|50.71|51.95|50.55|193
1660131000000|2022-08-10 11:30:00|52.11|50.71|51.93|50.53|52.11|50.71|51.85|50.45|248
1660131300000|2022-08-10 11:35:00|51.94|50.54|51.95|50.55|52.06|50.66|51.92|50.52|150
1660131600000|2022-08-10 11:40:00|51.96|50.56|51.96|50.56|51.99|50.59|51.94|50.54|81
1660131900000|2022-08-10 11:45:00|51.95|50.55|52|50.6|52.02|50.62|51.93|50.53|96
1660132200000|2022-08-10 11:50:00|51.99|50.59|52.04|50.64|52.09|50.69|51.98|50.58|112
1660132500000|2022-08-10 11:55:00|52.03|50.63|52.05|50.65|52.06|50.66|51.99|50.59|55
1660132800000|2022-08-10 12:00:00|52.06|50.66|52.06|50.66|52.07|50.67|51.98|50.58|115
1660133100000|2022-08-10 12:05:00|52.07|50.67|52.24|50.84|52.31|50.91|52.06|50.66|166
1660133400000|2022-08-10 12:10:00|52.25|50.85|52.34|50.94|52.34|50.94|52.23|50.83|140
1660133700000|2022-08-10 12:15:00|52.35|50.95|52.32|50.92|52.41|51.01|52.28|50.88|184
1660134000000|2022-08-10 12:20:00|52.33|50.93|52.03|50.63|52.37|50.97|52.02|50.62|268
1660134300000|2022-08-10 12:25:00|52.02|50.62|52.12|50.72|52.35|50.95|52|50.6|320
1660134600000|2022-08-10 12:30:00|52.11|50.71|53.27|51.87|53.73|52.33|52.11|50.71|752
1660134900000|2022-08-10 12:35:00|53.28|51.88|53.63|52.23|53.83|52.43|53.02|51.62|630
1660135200000|2022-08-10 12:40:00|53.59|52.19|53.71|52.31|53.74|52.34|53.47|52.07|505
1660135500000|2022-08-10 12:45:00|53.7|52.3|53.95|52.55|54.21|52.81|53.67|52.27|474
1660135800000|2022-08-10 12:50:00|53.96|52.56|53.75|52.35|54.04|52.64|53.7|52.3|489
1660136100000|2022-08-10 12:55:00|53.78|52.38|54.09|52.69|54.28|52.88|53.74|52.34|532
1660136400000|2022-08-10 13:00:00|54.08|52.68|54.22|52.82|54.27|52.87|54.07|52.67|460
1660136700000|2022-08-10 13:05:00|54.19|52.79|53.98|52.58|54.21|52.81|53.91|52.51|268
1660137000000|2022-08-10 13:10:00|53.96|52.56|53.85|52.45|53.99|52.59|53.82|52.42|336
1660137300000|2022-08-10 13:15:00|53.86|52.46|54.31|52.91|54.38|52.98|53.85|52.45|444
1660137600000|2022-08-10 13:20:00|54.33|52.93|54.31|52.91|54.45|53.05|54.2|52.8|411
1660137900000|2022-08-10 13:25:00|54.33|52.93|54.31|52.91|54.47|53.07|54.27|52.87|424
1660138200000|2022-08-10 13:30:00|54.3|52.9|54.3|52.9|54.42|53.02|54.19|52.79|449
1660138500000|2022-08-10 13:35:00|54.31|52.91|54.08|52.68|54.32|52.92|54.05|52.65|389
1660138800000|2022-08-10 13:40:00|54.09|52.69|54.26|52.86|54.26|52.86|53.94|52.54|305
1660139100000|2022-08-10 13:45:00|54.27|52.87|54.27|52.87|54.34|52.94|54.17|52.77|243
1660139400000|2022-08-10 13:50:00|54.28|52.88|54.09|52.69|54.31|52.91|54.09|52.69|234
1660139700000|2022-08-10 13:55:00|54.12|52.72|54.24|52.84|54.27|52.87|54.11|52.71|276
1660140000000|2022-08-10 14:00:00|54.23|52.83|54.34|52.94|54.38|52.98|54.23|52.83|229
1660140300000|2022-08-10 14:05:00|54.35|52.95|54.29|52.89|54.4|53|54.28|52.88|178
1660140600000|2022-08-10 14:10:00|54.3|52.9|54.05|52.65|54.33|52.93|54.02|52.62|312
1660140900000|2022-08-10 14:15:00|54.04|52.64|54.03|52.63|54.14|52.74|54.02|52.62|189
1660141200000|2022-08-10 14:20:00|54.02|52.62|54.25|52.85|54.49|53.09|53.93|52.53|326
1660141500000|2022-08-10 14:25:00|54.26|52.86|54.3|52.9|54.36|52.96|54.19|52.79|166
1660141800000|2022-08-10 14:30:00|54.31|52.91|54.22|52.82|54.39|52.99|54.14|52.74|259
1660142100000|2022-08-10 14:35:00|54.21|52.81|54.16|52.76|54.25|52.85|54.15|52.75|203
1660142400000|2022-08-10 14:40:00|54.17|52.77|54.27|52.87|54.31|52.91|54.15|52.75|190
1660142700000|2022-08-10 14:45:00|54.26|52.86|54.43|53.03|54.58|53.18|54.21|52.81|261
1660143000000|2022-08-10 14:50:00|54.42|53.02|54.35|52.95|54.49|53.09|54.34|52.94|244
1660143300000|2022-08-10 14:55:00|54.36|52.96|54.39|52.99|54.42|53.02|54.33|52.93|131
1660143600000|2022-08-10 15:00:00|54.4|53|54.45|53.05|54.49|53.09|54.39|52.99|256
1660143900000|2022-08-10 15:05:00|54.46|53.06|54.29|52.89|54.54|53.14|54.28|52.88|248
1660144200000|2022-08-10 15:10:00|54.31|52.91|54.2|52.8|54.32|52.92|54.19|52.79|206
1660144500000|2022-08-10 15:15:00|54.21|52.81|54.21|52.81|54.22|52.82|54.14|52.74|182
1660144800000|2022-08-10 15:20:00|54.22|52.82|54.28|52.88|54.3|52.9|54.2|52.8|193
1660145100000|2022-08-10 15:25:00|54.27|52.87|54.29|52.89|54.3|52.9|54.23|52.83|97
1660145400000|2022-08-10 15:30:00|54.28|52.88|54.31|52.91|54.43|53.03|54.27|52.87|172
1660145700000|2022-08-10 15:35:00|54.3|52.9|54.2|52.8|54.32|52.92|54.19|52.79|146
1660146000000|2022-08-10 15:40:00|54.21|52.81|54.2|52.8|54.25|52.85|54.2|52.8|92
1660146300000|2022-08-10 15:45:00|54.19|52.79|54.16|52.76|54.22|52.82|54.13|52.73|91
1660146600000|2022-08-10 15:50:00|54.17|52.77|54.2|52.8|54.2|52.8|54.15|52.75|159
1660146900000|2022-08-10 15:55:00|54.21|52.81|54.17|52.77|54.25|52.85|54.14|52.74|120
1660147200000|2022-08-10 16:00:00|54.16|52.76|54.23|52.83|54.28|52.88|54.13|52.73|212
1660147500000|2022-08-10 16:05:00|54.22|52.82|54.31|52.91|54.33|52.93|54.17|52.77|181
1660147800000|2022-08-10 16:10:00|54.3|52.9|54.42|53.02|54.45|53.05|54.21|52.81|145
1660148100000|2022-08-10 16:15:00|54.43|53.03|54.21|52.81|54.44|53.04|54.14|52.74|196
1660148400000|2022-08-10 16:20:00|54.2|52.8|54.21|52.81|54.23|52.83|54.17|52.77|142
1660148700000|2022-08-10 16:25:00|54.22|52.82|54.21|52.81|54.24|52.84|54.18|52.78|102
1660149000000|2022-08-10 16:30:00|54.24|52.84|54.21|52.81|54.25|52.85|54.14|52.74|133
1660149300000|2022-08-10 16:35:00|54.2|52.8|54.08|52.68|54.22|52.82|54.01|52.61|157
1660149600000|2022-08-10 16:40:00|54.09|52.69|54.03|52.63|54.12|52.72|54.01|52.61|154
1660149900000|2022-08-10 16:45:00|54.04|52.64|54.07|52.67|54.11|52.71|54.04|52.64|116
1660150200000|2022-08-10 16:50:00|54.08|52.68|54.07|52.67|54.11|52.71|54.04|52.64|141
1660150500000|2022-08-10 16:55:00|54.08|52.68|54.1|52.7|54.16|52.76|54.06|52.66|107
1660150800000|2022-08-10 17:00:00|54.11|52.71|53.98|52.58|54.15|52.75|53.98|52.58|84
1660151100000|2022-08-10 17:05:00|53.97|52.57|54.03|52.63|54.06|52.66|53.88|52.48|154
1660151400000|2022-08-10 17:10:00|54.05|52.65|54.11|52.71|54.12|52.72|54.02|52.62|82
1660151700000|2022-08-10 17:15:00|54.1|52.7|54.07|52.67|54.12|52.72|54.06|52.66|92
1660152000000|2022-08-10 17:20:00|54.08|52.68|54.09|52.69|54.12|52.72|54.05|52.65|63
1660152300000|2022-08-10 17:25:00|54.1|52.7|54.06|52.66|54.12|52.72|54.06|52.66|123
1660152600000|2022-08-10 17:30:00|54.07|52.67|54.1|52.7|54.13|52.73|54.05|52.65|62
1660152900000|2022-08-10 17:35:00|54.09|52.69|54.09|52.69|54.12|52.72|54.08|52.68|44
1660153200000|2022-08-10 17:40:00|54.1|52.7|54.15|52.75|54.16|52.76|54.06|52.66|85
1660153500000|2022-08-10 17:45:00|54.14|52.74|54.11|52.71|54.16|52.76|54.09|52.69|74
1660153800000|2022-08-10 17:50:00|54.1|52.7|54.09|52.69|54.13|52.73|54.08|52.68|105
1660154100000|2022-08-10 17:55:00|54.1|52.7|54.08|52.68|54.14|52.74|54.05|52.65|93
1660154400000|2022-08-10 18:00:00|54.09|52.69|54.1|52.7|54.14|52.74|54.07|52.67|69
1660154700000|2022-08-10 18:05:00|54.11|52.71|54.03|52.63|54.11|52.71|54.02|52.62|159
1660155000000|2022-08-10 18:10:00|54.02|52.62|54.06|52.66|54.1|52.7|54.02|52.62|73
1660155300000|2022-08-10 18:15:00|54.05|52.65|53.9|52.5|54.07|52.67|53.87|52.47|119
1660155600000|2022-08-10 18:20:00|53.91|52.51|53.86|52.46|53.95|52.55|53.83|52.43|140
1660155900000|2022-08-10 18:25:00|53.87|52.47|53.8|52.4|53.87|52.47|53.75|52.35|135
1660156200000|2022-08-10 18:30:00|53.79|52.39|53.77|52.37|53.85|52.45|53.76|52.36|94
1660156500000|2022-08-10 18:35:00|53.76|52.36|53.65|52.25|53.77|52.37|53.61|52.21|172
1660156800000|2022-08-10 18:40:00|53.66|52.26|53.62|52.22|53.73|52.33|53.62|52.22|145
1660157100000|2022-08-10 18:45:00|53.63|52.23|53.37|51.97|53.63|52.23|53.32|51.92|299
1660157400000|2022-08-10 18:50:00|53.36|51.96|53.37|51.97|53.44|52.04|53.35|51.95|181
1660157700000|2022-08-10 18:55:00|53.38|51.98|53.45|52.05|53.48|52.08|53.36|51.96|180
1660158000000|2022-08-10 19:00:00|53.44|52.04|53.53|52.13|53.59|52.19|53.43|52.03|148
1660158300000|2022-08-10 19:05:00|53.54|52.14|53.72|52.32|53.74|52.34|53.48|52.08|160
1660158600000|2022-08-10 19:10:00|53.71|52.31|53.56|52.16|53.76|52.36|53.56|52.16|126
1660158900000|2022-08-10 19:15:00|53.57|52.17|53.63|52.23|53.64|52.24|53.56|52.16|102
1660159200000|2022-08-10 19:20:00|53.62|52.22|53.63|52.23|53.66|52.26|53.61|52.21|105
1660159500000|2022-08-10 19:25:00|53.62|52.22|53.61|52.21|53.66|52.26|53.58|52.18|78
1660159800000|2022-08-10 19:30:00|53.6|52.2|53.63|52.23|53.68|52.28|53.6|52.2|81
1660160100000|2022-08-10 19:35:00|53.64|52.24|53.65|52.25|53.68|52.28|53.63|52.23|65
1660160400000|2022-08-10 19:40:00|53.66|52.26|53.65|52.25|53.67|52.27|53.61|52.21|60
1660160700000|2022-08-10 19:45:00|53.64|52.24|53.57|52.17|53.65|52.25|53.56|52.16|56
1660161000000|2022-08-10 19:50:00|53.56|52.16|53.61|52.21|53.62|52.22|53.55|52.15|65
1660161300000|2022-08-10 19:55:00|53.6|52.2|53.63|52.23|53.63|52.23|53.57|52.17|87
1660161600000|2022-08-10 20:00:00|53.64|52.24|53.67|52.27|53.72|52.32|53.63|52.23|122
1660161900000|2022-08-10 20:05:00|53.68|52.28|53.72|52.32|53.74|52.34|53.67|52.27|74
1660162200000|2022-08-10 20:10:00|53.71|52.31|53.66|52.26|53.71|52.31|53.63|52.23|46
1660162500000|2022-08-10 20:15:00|53.65|52.25|53.68|52.28|53.71|52.31|53.65|52.25|38
1660162800000|2022-08-10 20:20:00|53.67|52.27|53.7|52.3|53.73|52.33|53.66|52.26|18
1660163100000|2022-08-10 20:25:00|53.71|52.31|53.72|52.32|53.74|52.34|53.69|52.29|50
1660163400000|2022-08-10 20:30:00|53.71|52.31|53.82|52.42|53.91|52.51|53.71|52.31|89
1660163700000|2022-08-10 20:35:00|53.83|52.43|53.8|52.4|53.85|52.45|53.78|52.38|70
1660164000000|2022-08-10 20:40:00|53.79|52.39|53.83|52.43|53.89|52.49|53.79|52.39|67
1660164300000|2022-08-10 20:45:00|53.84|52.44|53.94|52.54|53.95|52.55|53.84|52.44|98
1660164600000|2022-08-10 20:50:00|53.95|52.55|54.02|52.62|54.04|52.64|53.94|52.54|166
1660164900000|2022-08-10 20:55:00|54.03|52.63|54.19|52.79|54.25|52.85|53.99|52.59|185
1660165200000|2022-08-10 21:00:00|54.18|52.78|53.93|52.53|54.18|52.78|53.92|52.52|86
1660165500000|2022-08-10 21:05:00|53.94|52.54|53.96|52.56|53.97|52.57|53.86|52.46|63
1660165800000|2022-08-10 21:10:00|53.95|52.55|53.9|52.5|53.96|52.56|53.9|52.5|45
1660166100000|2022-08-10 21:15:00|53.89|52.49|54.02|52.62|54.03|52.63|53.88|52.48|46
1660166400000|2022-08-10 21:20:00|54.03|52.63|54.24|52.84|54.25|52.85|54.02|52.62|94
1660166700000|2022-08-10 21:25:00|54.23|52.83|54.24|52.84|54.27|52.87|54.17|52.77|101
1660167000000|2022-08-10 21:30:00|54.23|52.83|54.13|52.73|54.29|52.89|54.13|52.73|191
1660167300000|2022-08-10 21:35:00|54.14|52.74|53.96|52.56|54.14|52.74|53.93|52.53|150
1660167600000|2022-08-10 21:40:00|53.97|52.57|54.03|52.63|54.05|52.65|53.96|52.56|96
1660167900000|2022-08-10 21:45:00|54.02|52.62|54.19|52.79|54.31|52.91|54.02|52.62|159
1660168200000|2022-08-10 21:50:00|54.2|52.8|54.24|52.84|54.26|52.86|54.15|52.75|71
1660168500000|2022-08-10 21:55:00|54.23|52.83|54.32|52.92|54.35|52.95|54.22|52.82|121
1660168800000|2022-08-10 22:00:00|54.31|52.91|54.22|52.82|54.43|53.03|54.21|52.81|143
1660169100000|2022-08-10 22:05:00|54.23|52.83|54.4|53|54.41|53.01|54.14|52.74|180
1660169400000|2022-08-10 22:10:00|54.41|53.01|54.33|52.93|54.41|53.01|54.32|52.92|85
1660169700000|2022-08-10 22:15:00|54.34|52.94|54.25|52.85|54.35|52.95|54.2|52.8|124
1660170000000|2022-08-10 22:20:00|54.24|52.84|54.31|52.91|54.35|52.95|54.24|52.84|108
1660170300000|2022-08-10 22:25:00|54.3|52.9|54.38|52.98|54.38|52.98|54.27|52.87|125
1660170600000|2022-08-10 22:30:00|54.37|52.97|54.25|52.85|54.38|52.98|54.23|52.83|111
1660170900000|2022-08-10 22:35:00|54.24|52.84|54.27|52.87|54.3|52.9|54.21|52.81|93
1660171200000|2022-08-10 22:40:00|54.28|52.88|54.22|52.82|54.29|52.89|54.22|52.82|168
1660171500000|2022-08-10 22:45:00|54.23|52.83|54.28|52.88|54.3|52.9|54.19|52.79|110
1660171800000|2022-08-10 22:50:00|54.26|52.86|54.26|52.86|54.29|52.89|54.2|52.8|178
1660172100000|2022-08-10 22:55:00|54.27|52.87|54.22|52.82|54.28|52.88|54.19|52.79|146
1660172400000|2022-08-10 23:00:00|54.23|52.83|54.31|52.91|54.31|52.91|54.21|52.81|127
1660172700000|2022-08-10 23:05:00|54.3|52.9|54.38|52.98|54.43|53.03|54.3|52.9|110
1660173000000|2022-08-10 23:10:00|54.37|52.97|54.39|52.99|54.41|53.01|54.35|52.95|93
1660173300000|2022-08-10 23:15:00|54.4|53|54.36|52.96|54.4|53|54.31|52.91|173
1660173600000|2022-08-10 23:20:00|54.37|52.97|54.27|52.87|54.37|52.97|54.25|52.85|78
1660173900000|2022-08-10 23:25:00|54.28|52.88|54.21|52.81|54.31|52.91|54.2|52.8|136
1660174200000|2022-08-10 23:30:00|54.22|52.82|54.29|52.89|54.31|52.91|54.21|52.81|72
1660174500000|2022-08-10 23:35:00|54.3|52.9|54.28|52.88|54.36|52.96|54.23|52.83|105
1660174800000|2022-08-10 23:40:00|54.27|52.87|54.34|52.94|54.37|52.97|54.26|52.86|58
1660175100000|2022-08-10 23:45:00|54.35|52.95|54.35|52.95|54.38|52.98|54.31|52.91|87
1660175400000|2022-08-10 23:50:00|54.34|52.94|54.39|52.99|54.42|53.02|54.33|52.93|97
1660175700000|2022-08-10 23:55:00|54.4|53|54.45|53.05|54.46|53.06|54.39|52.99|123
1660176000000|2022-08-11 00:00:00|54.46|53.06|54.6|53.2|54.64|53.24|54.41|53.01|272
1660176300000|2022-08-11 00:05:00|54.61|53.21|54.77|53.37|54.79|53.39|54.6|53.2|188
1660176600000|2022-08-11 00:10:00|54.76|53.36|54.78|53.38|54.8|53.4|54.64|53.24|291
1660176900000|2022-08-11 00:15:00|54.77|53.37|55.09|53.69|55.14|53.74|54.72|53.32|271
1660177200000|2022-08-11 00:20:00|55.08|53.68|55.06|53.66|55.26|53.86|54.95|53.55|264
1660177500000|2022-08-11 00:25:00|55.05|53.65|55.18|53.78|55.25|53.85|55|53.6|250
1660177800000|2022-08-11 00:30:00|55.17|53.77|55.21|53.81|55.35|53.95|55.11|53.71|304
1660178100000|2022-08-11 00:35:00|55.22|53.82|55.25|53.85|55.35|53.95|55.07|53.67|290
1660178400000|2022-08-11 00:40:00|55.24|53.84|55.24|53.84|55.26|53.86|55.17|53.77|277
1660178700000|2022-08-11 00:45:00|55.25|53.85|55.13|53.73|55.26|53.86|55.12|53.72|182
1660179000000|2022-08-11 00:50:00|55.12|53.72|55.22|53.82|55.32|53.92|55.12|53.72|272
1660179300000|2022-08-11 00:55:00|55.21|53.81|55.23|53.83|55.29|53.89|55.2|53.8|266
1660179600000|2022-08-11 01:00:00|55.22|53.82|55.27|53.87|55.33|53.93|55.2|53.8|214
1660179900000|2022-08-11 01:05:00|55.26|53.86|55.17|53.77|55.28|53.88|55.13|53.73|190
1660180200000|2022-08-11 01:10:00|55.18|53.78|55.19|53.79|55.27|53.87|55.16|53.76|299
1660180500000|2022-08-11 01:15:00|55.18|53.78|54.93|53.53|55.19|53.79|54.65|53.25|279
1660180800000|2022-08-11 01:20:00|54.92|53.52|54.94|53.54|54.97|53.57|54.91|53.51|148
1660181100000|2022-08-11 01:25:00|54.95|53.55|55.09|53.69|55.19|53.79|54.95|53.55|372
1660181400000|2022-08-11 01:30:00|55.08|53.68|55.1|53.7|55.13|53.73|54.97|53.57|249
1660181700000|2022-08-11 01:35:00|55.09|53.69|55.02|53.62|55.19|53.79|54.97|53.57|236
1660182000000|2022-08-11 01:40:00|55.01|53.61|54.9|53.5|55.02|53.62|54.84|53.44|206
1660182300000|2022-08-11 01:45:00|54.91|53.51|55.14|53.74|55.18|53.78|54.83|53.43|326
1660182600000|2022-08-11 01:50:00|55.15|53.75|55.11|53.71|55.26|53.86|55.08|53.68|255
1660182900000|2022-08-11 01:55:00|55.1|53.7|55.04|53.64|55.11|53.71|54.92|53.52|290
1660183200000|2022-08-11 02:00:00|55.03|53.63|54.89|53.49|55.1|53.7|54.87|53.47|210
1660183500000|2022-08-11 02:05:00|54.9|53.5|54.73|53.33|54.96|53.56|54.66|53.26|274
1660183800000|2022-08-11 02:10:00|54.75|53.35|54.68|53.28|54.75|53.35|54.62|53.22|209
1660184100000|2022-08-11 02:15:00|54.67|53.27|54.6|53.2|54.75|53.35|54.6|53.2|200
1660184400000|2022-08-11 02:20:00|54.61|53.21|54.71|53.31|54.76|53.36|54.58|53.18|197
1660184700000|2022-08-11 02:25:00|54.7|53.3|54.72|53.32|54.75|53.35|54.7|53.3|104
1660185000000|2022-08-11 02:30:00|54.73|53.33|54.84|53.44|54.9|53.5|54.71|53.31|235
1660185300000|2022-08-11 02:35:00|54.85|53.45|54.83|53.43|54.88|53.48|54.79|53.39|194
1660185600000|2022-08-11 02:40:00|54.82|53.42|54.53|53.13|54.83|53.43|54.53|53.13|261
1660185900000|2022-08-11 02:45:00|54.54|53.14|54.62|53.22|54.65|53.25|54.53|53.13|216
1660186200000|2022-08-11 02:50:00|54.63|53.23|54.66|53.26|54.69|53.29|54.62|53.22|108
1660186500000|2022-08-11 02:55:00|54.67|53.27|54.66|53.26|54.68|53.28|54.62|53.22|106
1660186800000|2022-08-11 03:00:00|54.67|53.27|54.66|53.26|54.72|53.32|54.64|53.24|161
1660187100000|2022-08-11 03:05:00|54.67|53.27|54.59|53.19|54.68|53.28|54.53|53.13|101
1660187400000|2022-08-11 03:10:00|54.6|53.2|54.64|53.24|54.71|53.31|54.59|53.19|171
1660187700000|2022-08-11 03:15:00|54.63|53.23|54.81|53.41|54.86|53.46|54.57|53.17|193
1660188000000|2022-08-11 03:20:00|54.82|53.42|54.82|53.42|54.83|53.43|54.76|53.36|218
1660188300000|2022-08-11 03:25:00|54.83|53.43|54.77|53.37|54.83|53.43|54.72|53.32|172
1660188600000|2022-08-11 03:30:00|54.78|53.38|54.8|53.4|54.85|53.45|54.75|53.35|150
1660188900000|2022-08-11 03:35:00|54.79|53.39|54.8|53.4|54.85|53.45|54.75|53.35|112
1660189200000|2022-08-11 03:40:00|54.81|53.41|54.85|53.45|54.89|53.49|54.79|53.39|83
1660189500000|2022-08-11 03:45:00|54.84|53.44|54.86|53.46|54.92|53.52|54.8|53.4|109
1660189800000|2022-08-11 03:50:00|54.87|53.47|54.88|53.48|55.4|54|54.84|53.44|418
1660190100000|2022-08-11 03:55:00|54.9|53.5|55.1|53.7|55.14|53.74|54.84|53.44|207
1660190400000|2022-08-11 04:00:00|55.11|53.71|55.12|53.72|55.14|53.74|55.03|53.63|212
1660190700000|2022-08-11 04:05:00|55.11|53.71|55.16|53.76|55.19|53.79|55.1|53.7|142
1660191000000|2022-08-11 04:10:00|55.17|53.77|55.15|53.75|55.19|53.79|55.13|53.73|80
1660191300000|2022-08-11 04:15:00|55.14|53.74|55.18|53.78|55.19|53.79|55.08|53.68|60
1660191600000|2022-08-11 04:20:00|55.19|53.79|55.12|53.72|55.21|53.81|55.12|53.72|78
1660191900000|2022-08-11 04:25:00|55.13|53.73|55.04|53.64|55.13|53.73|54.98|53.58|105
1660192200000|2022-08-11 04:30:00|55.03|53.63|55.08|53.68|55.08|53.68|54.98|53.58|110
1660192500000|2022-08-11 04:35:00|55.09|53.69|55.02|53.62|55.13|53.73|55.01|53.61|115
1660192800000|2022-08-11 04:40:00|55.01|53.61|55.13|53.73|55.19|53.79|55.01|53.61|146
1660193100000|2022-08-11 04:45:00|55.14|53.74|55.06|53.66|55.15|53.75|55.06|53.66|97
1660193400000|2022-08-11 04:50:00|55.05|53.65|55.13|53.73|55.14|53.74|55.02|53.62|103
1660193700000|2022-08-11 04:55:00|55.12|53.72|55.22|53.82|55.23|53.83|55.08|53.68|231
1660194000000|2022-08-11 05:00:00|55.21|53.81|55.09|53.69|55.22|53.82|55.05|53.65|166
1660194300000|2022-08-11 05:05:00|55.1|53.7|55.19|53.79|55.22|53.82|55.08|53.68|113
1660194600000|2022-08-11 05:10:00|55.17|53.77|55.18|53.78|55.26|53.86|55.17|53.77|129
1660194900000|2022-08-11 05:15:00|55.17|53.77|55.18|53.78|55.21|53.81|55.11|53.71|184
1660195200000|2022-08-11 05:20:00|55.19|53.79|55.24|53.84|55.29|53.89|55.15|53.75|278
1660195500000|2022-08-11 05:25:00|55.25|53.85|55.05|53.65|55.25|53.85|55.01|53.61|163
1660195800000|2022-08-11 05:30:00|55.06|53.66|55.14|53.74|55.2|53.8|55.02|53.62|155
1660196100000|2022-08-11 05:35:00|55.13|53.73|55.11|53.71|55.16|53.76|55.1|53.7|119
1660196400000|2022-08-11 05:40:00|55.1|53.7|55.03|53.63|55.14|53.74|55.02|53.62|121
1660196700000|2022-08-11 05:45:00|55.02|53.62|55.11|53.71|55.12|53.72|54.99|53.59|81
1660197000000|2022-08-11 05:50:00|55.1|53.7|54.77|53.37|55.13|53.73|54.75|53.35|186
1660197300000|2022-08-11 05:55:00|54.76|53.36|54.97|53.57|54.99|53.59|54.75|53.35|234
1660197600000|2022-08-11 06:00:00|54.98|53.58|55.02|53.62|55.06|53.66|54.97|53.57|154
1660197900000|2022-08-11 06:05:00|55.03|53.63|55.11|53.71|55.12|53.72|55.02|53.62|115
1660198200000|2022-08-11 06:10:00|55.12|53.72|55.07|53.67|55.12|53.72|55.01|53.61|92
1660198500000|2022-08-11 06:15:00|55.08|53.68|55.02|53.62|55.08|53.68|54.98|53.58|146
1660198800000|2022-08-11 06:20:00|55.01|53.61|55.22|53.82|55.23|53.83|55|53.6|195
1660199100000|2022-08-11 06:25:00|55.23|53.83|55.13|53.73|55.25|53.85|55.11|53.71|131
1660199400000|2022-08-11 06:30:00|55.12|53.72|55.08|53.68|55.16|53.76|55.07|53.67|117
1660199700000|2022-08-11 06:35:00|55.07|53.67|55.13|53.73|55.17|53.77|55.03|53.63|188
1660200000000|2022-08-11 06:40:00|55.12|53.72|55.13|53.73|55.13|53.73|55.01|53.61|176
1660200300000|2022-08-11 06:45:00|55.14|53.74|55.17|53.77|55.17|53.77|55.12|53.72|158
1660200600000|2022-08-11 06:50:00|55.16|53.76|55.2|53.8|55.23|53.83|55.16|53.76|215
1660200900000|2022-08-11 06:55:00|55.19|53.79|55.19|53.79|55.22|53.82|55.19|53.79|87
1660201200000|2022-08-11 07:00:00|55.2|53.8|55.17|53.77|55.23|53.83|55.15|53.75|180
1660201500000|2022-08-11 07:05:00|55.16|53.76|55.11|53.71|55.16|53.76|55.06|53.66|230
1660201800000|2022-08-11 07:10:00|55.12|53.72|55.13|53.73|55.13|53.73|55.07|53.67|172
1660202100000|2022-08-11 07:15:00|55.12|53.72|55.13|53.73|55.16|53.76|55.09|53.69|150
1660202400000|2022-08-11 07:20:00|55.12|53.72|55.25|53.85|55.26|53.86|55.12|53.72|289
1660202700000|2022-08-11 07:25:00|55.24|53.84|55.28|53.88|55.28|53.88|55.22|53.82|222
1660203000000|2022-08-11 07:30:00|55.27|53.87|55.14|53.74|55.47|54.07|55.1|53.7|326
1660203300000|2022-08-11 07:35:00|55.13|53.73|55.06|53.66|55.13|53.73|55.02|53.62|211
1660203600000|2022-08-11 07:40:00|55.05|53.65|54.76|53.36|55.06|53.66|54.67|53.27|271
1660203900000|2022-08-11 07:45:00|54.75|53.35|54.6|53.2|54.81|53.41|54.52|53.12|275
1660204200000|2022-08-11 07:50:00|54.59|53.19|54.51|53.11|54.61|53.21|54.39|52.99|247
1660204500000|2022-08-11 07:55:00|54.5|53.1|54.58|53.18|54.6|53.2|54.49|53.09|231
1660204800000|2022-08-11 08:00:00|54.57|53.17|54.5|53.1|54.61|53.21|54.5|53.1|219
1660205100000|2022-08-11 08:05:00|54.49|53.09|54.29|52.89|54.5|53.1|54.1|52.7|279
1660205400000|2022-08-11 08:10:00|54.3|52.9|54.37|52.97|54.39|52.99|54.29|52.89|221
1660205700000|2022-08-11 08:15:00|54.35|52.95|54.45|53.05|54.46|53.06|54.33|52.93|177
1660206000000|2022-08-11 08:20:00|54.46|53.06|54.43|53.03|54.46|53.06|54.38|52.98|149
1660206300000|2022-08-11 08:25:00|54.44|53.04|54.46|53.06|54.47|53.07|54.41|53.01|122
1660206600000|2022-08-11 08:30:00|54.45|53.05|54.38|52.98|54.48|53.08|54.37|52.97|224
1660206900000|2022-08-11 08:35:00|54.37|52.97|54.36|52.96|54.4|53|54.34|52.94|159
1660207200000|2022-08-11 08:40:00|54.37|52.97|54.42|53.02|54.47|53.07|54.34|52.94|138
1660207500000|2022-08-11 08:45:00|54.43|53.03|54.44|53.04|54.45|53.05|54.39|52.99|91
1660207800000|2022-08-11 08:50:00|54.45|53.05|54.42|53.02|54.45|53.05|54.3|52.9|178
1660208100000|2022-08-11 08:55:00|54.43|53.03|54.56|53.16|54.57|53.17|54.43|53.03|129
1660208400000|2022-08-11 09:00:00|54.55|53.15|54.51|53.11|54.56|53.16|54.5|53.1|90
1660208700000|2022-08-11 09:05:00|54.52|53.12|54.51|53.11|54.53|53.13|54.46|53.06|83
1660209000000|2022-08-11 09:10:00|54.52|53.12|54.52|53.12|54.54|53.14|54.51|53.11|20
1660209300000|2022-08-11 09:15:00|54.51|53.11|54.44|53.04|54.52|53.12|54.43|53.03|14
1660209600000|2022-08-11 09:20:00|54.43|53.03|54.34|52.94|54.43|53.03|54.33|52.93|141
1660209900000|2022-08-11 09:25:00|54.35|52.95|54.39|52.99|54.41|53.01|54.35|52.95|187
1660210200000|2022-08-11 09:30:00|54.4|53|54.46|53.06|54.46|53.06|54.39|52.99|103
1660210500000|2022-08-11 09:35:00|54.45|53.05|54.5|53.1|54.51|53.11|54.43|53.03|123
1660210800000|2022-08-11 09:40:00|54.49|53.09|54.47|53.07|54.5|53.1|54.43|53.03|124
1660211100000|2022-08-11 09:45:00|54.48|53.08|54.55|53.15|54.57|53.17|54.48|53.08|150
1660211400000|2022-08-11 09:50:00|54.54|53.14|54.43|53.03|54.55|53.15|54.43|53.03|119
1660211700000|2022-08-11 09:55:00|54.44|53.04|54.25|52.85|54.44|53.04|54.22|52.82|103
1660212000000|2022-08-11 10:00:00|54.26|52.86|54.34|52.94|54.35|52.95|54.25|52.85|260
1660212300000|2022-08-11 10:05:00|54.35|52.95|54.26|52.86|54.35|52.95|54.25|52.85|139
1660212600000|2022-08-11 10:10:00|54.27|52.87|54.25|52.85|54.28|52.88|54.18|52.78|166
1660212900000|2022-08-11 10:15:00|54.24|52.84|54.23|52.83|54.25|52.85|54.17|52.77|94
1660213200000|2022-08-11 10:20:00|54.22|52.82|54.23|52.83|54.27|52.87|54.21|52.81|84
1660213500000|2022-08-11 10:25:00|54.24|52.84|54.24|52.84|54.25|52.85|54.2|52.8|39
1660213800000|2022-08-11 10:30:00|54.23|52.83|54.29|52.89|54.3|52.9|54.23|52.83|122
1660214100000|2022-08-11 10:35:00|54.3|52.9|54.34|52.94|54.37|52.97|54.28|52.88|71
1660214400000|2022-08-11 10:40:00|54.33|52.93|54.19|52.79|54.34|52.94|54.13|52.73|145
1660214700000|2022-08-11 10:45:00|54.18|52.78|54.25|52.85|54.26|52.86|54.14|52.74|158
1660215000000|2022-08-11 10:50:00|54.26|52.86|54.23|52.83|54.28|52.88|54.22|52.82|67
1660215300000|2022-08-11 10:55:00|54.26|52.86|54.22|52.82|54.27|52.87|54.19|52.79|65
1660215600000|2022-08-11 11:00:00|54.21|52.81|54.32|52.92|54.33|52.93|54.2|52.8|98
1660215900000|2022-08-11 11:05:00|54.31|52.91|54.33|52.93|54.36|52.96|54.29|52.89|100
1660216200000|2022-08-11 11:10:00|54.32|52.92|54.34|52.94|54.34|52.94|54.31|52.91|113
1660216500000|2022-08-11 11:15:00|54.33|52.93|54.36|52.96|54.4|53|54.33|52.93|141
1660216800000|2022-08-11 11:20:00|54.37|52.97|54.36|52.96|54.39|52.99|54.35|52.95|97
1660217100000|2022-08-11 11:25:00|54.37|52.97|54.46|53.06|54.46|53.06|54.36|52.96|113
1660217400000|2022-08-11 11:30:00|54.45|53.05|54.41|53.01|54.47|53.07|54.39|52.99|106
1660217700000|2022-08-11 11:35:00|54.42|53.02|54.48|53.08|54.48|53.08|54.4|53|93
1660218000000|2022-08-11 11:40:00|54.47|53.07|54.44|53.04|54.48|53.08|54.4|53|76
1660218300000|2022-08-11 11:45:00|54.43|53.03|54.51|53.11|54.51|53.11|54.41|53.01|137
1660218600000|2022-08-11 11:50:00|54.5|53.1|54.58|53.18|54.66|53.26|54.5|53.1|235
1660218900000|2022-08-11 11:55:00|54.57|53.17|54.5|53.1|54.6|53.2|54.46|53.06|129
1660219200000|2022-08-11 12:00:00|54.51|53.11|54.58|53.18|54.63|53.23|54.46|53.06|201
1660219500000|2022-08-11 12:05:00|54.59|53.19|54.65|53.25|54.68|53.28|54.58|53.18|129
1660219800000|2022-08-11 12:10:00|54.66|53.26|54.79|53.39|54.83|53.43|54.63|53.23|259
1660220100000|2022-08-11 12:15:00|54.78|53.38|54.76|53.36|54.89|53.49|54.73|53.33|322
1660220400000|2022-08-11 12:20:00|54.75|53.35|54.84|53.44|54.92|53.52|54.75|53.35|267
1660220700000|2022-08-11 12:25:00|54.85|53.45|54.81|53.41|54.9|53.5|54.8|53.4|270
1660221000000|2022-08-11 12:30:00|54.82|53.42|54.69|53.29|55.13|53.73|54.6|53.2|540
1660221300000|2022-08-11 12:35:00|54.68|53.28|54.96|53.56|54.96|53.56|54.61|53.21|291
1660221600000|2022-08-11 12:40:00|54.95|53.55|54.88|53.48|55.02|53.62|54.83|53.43|293
1660221900000|2022-08-11 12:45:00|54.87|53.47|54.86|53.46|54.96|53.56|54.86|53.46|334
1660222200000|2022-08-11 12:50:00|54.87|53.47|54.93|53.53|54.99|53.59|54.79|53.39|271
1660222500000|2022-08-11 12:55:00|54.92|53.52|55.07|53.67|55.09|53.69|54.92|53.52|274
1660222800000|2022-08-11 13:00:00|55.09|53.69|55|53.6|55.09|53.69|54.96|53.56|323
1660223100000|2022-08-11 13:05:00|54.99|53.59|55|53.6|55.03|53.63|54.89|53.49|311
1660223400000|2022-08-11 13:10:00|55.01|53.61|54.74|53.34|55.01|53.61|54.74|53.34|292
1660223700000|2022-08-11 13:15:00|54.73|53.33|54.62|53.22|54.75|53.35|54.56|53.16|232
1660224000000|2022-08-11 13:20:00|54.63|53.23|54.58|53.18|54.66|53.26|54.56|53.16|277
1660224300000|2022-08-11 13:25:00|54.57|53.17|54.68|53.28|54.7|53.3|54.56|53.16|230
1660224600000|2022-08-11 13:30:00|54.69|53.29|54.59|53.19|54.74|53.34|54.59|53.19|265
1660224900000|2022-08-11 13:35:00|54.57|53.17|54.58|53.18|54.63|53.23|54.43|53.03|339
1660225200000|2022-08-11 13:40:00|54.59|53.19|54.79|53.39|54.82|53.42|54.58|53.18|186
1660225500000|2022-08-11 13:45:00|54.78|53.38|54.87|53.47|54.93|53.53|54.75|53.35|231
1660225800000|2022-08-11 13:50:00|54.88|53.48|54.95|53.55|55|53.6|54.86|53.46|167
1660226100000|2022-08-11 13:55:00|54.96|53.56|54.91|53.51|54.96|53.56|54.85|53.45|198
1660226400000|2022-08-11 14:00:00|54.92|53.52|55|53.6|55.05|53.65|54.91|53.51|219
1660226700000|2022-08-11 14:05:00|54.99|53.59|55.15|53.75|55.16|53.76|54.97|53.57|275
1660227000000|2022-08-11 14:10:00|55.16|53.76|55.32|53.92|55.4|54|55.14|53.74|348
1660227300000|2022-08-11 14:15:00|55.31|53.91|55.13|53.73|55.39|53.99|55.09|53.69|222
1660227600000|2022-08-11 14:20:00|55.12|53.72|55.08|53.68|55.13|53.73|55.03|53.63|202
1660227900000|2022-08-11 14:25:00|55.07|53.67|54.77|53.37|55.1|53.7|54.76|53.36|167
1660228200000|2022-08-11 14:30:00|54.76|53.36|54.78|53.38|54.99|53.59|54.76|53.36|310
1660228500000|2022-08-11 14:35:00|54.77|53.37|54.66|53.26|54.85|53.45|54.63|53.23|296
1660228800000|2022-08-11 14:40:00|54.67|53.27|54.56|53.16|54.7|53.3|54.39|52.99|316
1660229100000|2022-08-11 14:45:00|54.55|53.15|54.68|53.28|54.73|53.33|54.49|53.09|293
1660229400000|2022-08-11 14:50:00|54.67|53.27|54.94|53.54|54.96|53.56|54.67|53.27|288
1660229700000|2022-08-11 14:55:00|54.93|53.53|54.83|53.43|54.94|53.54|54.8|53.4|225
1660230000000|2022-08-11 15:00:00|54.82|53.42|54.76|53.36|54.91|53.51|54.75|53.35|312
1660230300000|2022-08-11 15:05:00|54.77|53.37|54.63|53.23|54.81|53.41|54.54|53.14|331
1660230600000|2022-08-11 15:10:00|54.62|53.22|54.51|53.11|54.68|53.28|54.51|53.11|209
1660230900000|2022-08-11 15:15:00|54.52|53.12|54.45|53.05|54.67|53.27|54.39|52.99|291
1660231200000|2022-08-11 15:20:00|54.44|53.04|54.62|53.22|54.73|53.33|54.44|53.04|216
1660231500000|2022-08-11 15:25:00|54.63|53.23|54.66|53.26|54.74|53.34|54.57|53.17|244
1660231800000|2022-08-11 15:30:00|54.67|53.27|54.71|53.31|54.74|53.34|54.63|53.23|245
1660232100000|2022-08-11 15:35:00|54.7|53.3|54.53|53.13|54.73|53.33|54.49|53.09|306
1660232400000|2022-08-11 15:40:00|54.52|53.12|54.41|53.01|54.53|53.13|54.39|52.99|248
1660232700000|2022-08-11 15:45:00|54.4|53|54.4|53|54.45|53.05|54.26|52.86|259
1660233000000|2022-08-11 15:50:00|54.39|52.99|54.29|52.89|54.4|53|54.23|52.83|187
1660233300000|2022-08-11 15:55:00|54.28|52.88|54.29|52.89|54.35|52.95|54.25|52.85|114
1660233600000|2022-08-11 16:00:00|54.28|52.88|54.3|52.9|54.37|52.97|54.28|52.88|156
1660233900000|2022-08-11 16:05:00|54.31|52.91|54.39|52.99|54.39|52.99|54.21|52.81|181
1660234200000|2022-08-11 16:10:00|54.38|52.98|54.31|52.91|54.44|53.04|54.29|52.89|140
1660234500000|2022-08-11 16:15:00|54.32|52.92|54.45|53.05|54.5|53.1|54.26|52.86|265
1660234800000|2022-08-11 16:20:00|54.44|53.04|54.44|53.04|54.51|53.11|54.39|52.99|270
1660235100000|2022-08-11 16:25:00|54.45|53.05|54.52|53.12|54.53|53.13|54.43|53.03|260
1660235400000|2022-08-11 16:30:00|54.51|53.11|54.55|53.15|54.63|53.23|54.5|53.1|294
1660235700000|2022-08-11 16:35:00|54.56|53.16|54.39|52.99|54.58|53.18|54.39|52.99|205
1660236000000|2022-08-11 16:40:00|54.38|52.98|54.53|53.13|54.54|53.14|54.35|52.95|222
1660236300000|2022-08-11 16:45:00|54.52|53.12|54.57|53.17|54.59|53.19|54.46|53.06|227
1660236600000|2022-08-11 16:50:00|54.58|53.18|54.6|53.2|54.62|53.22|54.56|53.16|108
1660236900000|2022-08-11 16:55:00|54.61|53.21|54.62|53.22|54.64|53.24|54.59|53.19|113
1660237200000|2022-08-11 17:00:00|54.63|53.23|54.64|53.24|54.68|53.28|54.58|53.18|226
1660237500000|2022-08-11 17:05:00|54.63|53.23|54.6|53.2|54.71|53.31|54.57|53.17|191
1660237800000|2022-08-11 17:10:00|54.59|53.19|54.64|53.24|54.65|53.25|54.57|53.17|131
1660238100000|2022-08-11 17:15:00|54.65|53.25|54.68|53.28|54.72|53.32|54.64|53.24|130
1660238400000|2022-08-11 17:20:00|54.67|53.27|54.67|53.27|54.71|53.31|54.65|53.25|78
1660238700000|2022-08-11 17:25:00|54.66|53.26|54.68|53.28|54.69|53.29|54.62|53.22|141
1660239000000|2022-08-11 17:30:00|54.67|53.27|54.63|53.23|54.7|53.3|54.63|53.23|131
1660239300000|2022-08-11 17:35:00|54.62|53.22|54.82|53.42|54.85|53.45|54.62|53.22|174
1660239600000|2022-08-11 17:40:00|54.83|53.43|54.78|53.38|54.85|53.45|54.78|53.38|145
1660239900000|2022-08-11 17:45:00|54.79|53.39|54.56|53.16|54.79|53.39|54.56|53.16|125
1660240200000|2022-08-11 17:50:00|54.57|53.17|54.57|53.17|54.59|53.19|54.5|53.1|130
1660240500000|2022-08-11 17:55:00|54.56|53.16|54.65|53.25|54.66|53.26|54.56|53.16|76
1660240800000|2022-08-11 18:00:00|54.64|53.24|54.48|53.08|54.64|53.24|54.46|53.06|131
1660241100000|2022-08-11 18:05:00|54.47|53.07|54.47|53.07|54.52|53.12|54.43|53.03|100
1660241400000|2022-08-11 18:10:00|54.46|53.06|54.19|52.79|54.46|53.06|54.18|52.78|181
1660241700000|2022-08-11 18:15:00|54.18|52.78|54.03|52.63|54.18|52.78|53.86|52.46|392
1660242000000|2022-08-11 18:20:00|54.02|52.62|54.05|52.65|54.08|52.68|53.9|52.5|260
1660242300000|2022-08-11 18:25:00|54.04|52.64|54.14|52.74|54.15|52.75|54.02|52.62|160
1660242600000|2022-08-11 18:30:00|54.13|52.73|54.12|52.72|54.18|52.78|54.03|52.63|193
1660242900000|2022-08-11 18:35:00|54.13|52.73|54.18|52.78|54.23|52.83|54.07|52.67|173
1660243200000|2022-08-11 18:40:00|54.17|52.77|54.12|52.72|54.22|52.82|54.1|52.7|121
1660243500000|2022-08-11 18:45:00|54.11|52.71|54.13|52.73|54.17|52.77|54.09|52.69|173
1660243800000|2022-08-11 18:50:00|54.12|52.72|53.96|52.56|54.12|52.72|53.92|52.52|202
1660244100000|2022-08-11 18:55:00|53.97|52.57|54.04|52.64|54.07|52.67|53.97|52.57|148
1660244400000|2022-08-11 19:00:00|54.05|52.65|54.04|52.64|54.06|52.66|53.96|52.56|160
1660244700000|2022-08-11 19:05:00|54.03|52.63|53.96|52.56|54.04|52.64|53.86|52.46|140
1660245000000|2022-08-11 19:10:00|53.97|52.57|53.93|52.53|53.98|52.58|53.86|52.46|102
1660245300000|2022-08-11 19:15:00|53.92|52.52|54|52.6|54.01|52.61|53.9|52.5|101
1660245600000|2022-08-11 19:20:00|54.02|52.62|54.06|52.66|54.13|52.73|54.01|52.61|123
1660245900000|2022-08-11 19:25:00|54.07|52.67|54.08|52.68|54.11|52.71|54.05|52.65|91
1660246200000|2022-08-11 19:30:00|54.09|52.69|54.15|52.75|54.16|52.76|54.07|52.67|128
1660246500000|2022-08-11 19:35:00|54.14|52.74|54.06|52.66|54.15|52.75|54.01|52.61|149
1660246800000|2022-08-11 19:40:00|54.07|52.67|54.16|52.76|54.16|52.76|54.05|52.65|87
1660247100000|2022-08-11 19:45:00|54.17|52.77|54.14|52.74|54.17|52.77|54.11|52.71|122
1660247400000|2022-08-11 19:50:00|54.13|52.73|54.26|52.86|54.26|52.86|54.12|52.72|172
1660247700000|2022-08-11 19:55:00|54.25|52.85|54.23|52.83|54.27|52.87|54.15|52.75|135
1660248000000|2022-08-11 20:00:00|54.24|52.84|54.1|52.7|54.26|52.86|54.07|52.67|132
1660248300000|2022-08-11 20:05:00|54.09|52.69|54.02|52.62|54.1|52.7|53.98|52.58|162
1660248600000|2022-08-11 20:10:00|54.01|52.61|54.04|52.64|54.06|52.66|53.98|52.58|93
1660248900000|2022-08-11 20:15:00|54.05|52.65|53.87|52.47|54.09|52.69|53.87|52.47|138
1660249200000|2022-08-11 20:20:00|53.88|52.48|53.85|52.45|53.9|52.5|53.81|52.41|72
1660249500000|2022-08-11 20:25:00|53.86|52.46|54.1|52.7|54.1|52.7|53.86|52.46|92
1660249800000|2022-08-11 20:30:00|54.11|52.71|54.16|52.76|54.2|52.8|54.06|52.66|151
1660250100000|2022-08-11 20:35:00|54.15|52.75|54.12|52.72|54.16|52.76|54.11|52.71|53
1660250400000|2022-08-11 20:40:00|54.13|52.73|54.16|52.76|54.19|52.79|54.09|52.69|95
1660250700000|2022-08-11 20:45:00|54.15|52.75|54.1|52.7|54.2|52.8|54.1|52.7|147
1660251000000|2022-08-11 20:50:00|54.11|52.71|54.14|52.74|54.17|52.77|54.09|52.69|111
1660251300000|2022-08-11 20:55:00|54.15|52.75|54.17|52.77|54.2|52.8|54.14|52.74|97
1660251600000|2022-08-11 21:00:00|54.18|52.78|54.1|52.7|54.18|52.78|54.08|52.68|42
1660251900000|2022-08-11 21:05:00|54.11|52.71|54.12|52.72|54.13|52.73|54.07|52.67|20
1660252200000|2022-08-11 21:10:00|54.11|52.71|54.15|52.75|54.16|52.76|54.11|52.71|74
1660252500000|2022-08-11 21:15:00|54.16|52.76|54.18|52.78|54.19|52.79|54.13|52.73|86
1660252800000|2022-08-11 21:20:00|54.19|52.79|54.2|52.8|54.21|52.81|54.18|52.78|50
1660253100000|2022-08-11 21:25:00|54.21|52.81|54.19|52.79|54.21|52.81|54.16|52.76|64
1660253400000|2022-08-11 21:30:00|54.18|52.78|54.27|52.87|54.27|52.87|54.17|52.77|137
1660253700000|2022-08-11 21:35:00|54.26|52.86|54.18|52.78|54.26|52.86|54.18|52.78|62
1660254000000|2022-08-11 21:40:00|54.19|52.79|54.11|52.71|54.19|52.79|54.08|52.68|129
1660254300000|2022-08-11 21:45:00|54.1|52.7|53.92|52.52|54.11|52.71|53.88|52.48|155
1660254600000|2022-08-11 21:50:00|53.93|52.53|54.16|52.76|54.18|52.78|53.92|52.52|138
1660254900000|2022-08-11 21:55:00|54.15|52.75|54.16|52.76|54.26|52.86|54.15|52.75|131
1660255200000|2022-08-11 22:00:00|54.15|52.75|54.12|52.72|54.16|52.76|54.09|52.69|158
1660255500000|2022-08-11 22:05:00|54.11|52.71|54.01|52.61|54.13|52.73|53.98|52.58|149
1660255800000|2022-08-11 22:10:00|54.02|52.62|54.02|52.62|54.05|52.65|53.94|52.54|95
1660256100000|2022-08-11 22:15:00|54.01|52.61|53.96|52.56|54.07|52.67|53.94|52.54|119
1660256400000|2022-08-11 22:20:00|53.97|52.57|53.93|52.53|54|52.6|53.88|52.48|85
1660256700000|2022-08-11 22:25:00|53.94|52.54|53.94|52.54|53.99|52.59|53.93|52.53|42
1660257000000|2022-08-11 22:30:00|53.93|52.53|54.06|52.66|54.06|52.66|53.93|52.53|78
1660257300000|2022-08-11 22:35:00|54.07|52.67|54.05|52.65|54.12|52.72|54.03|52.63|47
1660257600000|2022-08-11 22:40:00|54.04|52.64|54.08|52.68|54.09|52.69|54.02|52.62|75
1660257900000|2022-08-11 22:45:00|54.09|52.69|53.99|52.59|54.13|52.73|53.95|52.55|144
1660258200000|2022-08-11 22:50:00|54|52.6|53.85|52.45|54.01|52.61|53.84|52.44|152
1660258500000|2022-08-11 22:55:00|53.84|52.44|53.76|52.36|53.87|52.47|53.72|52.32|254
1660258800000|2022-08-11 23:00:00|53.77|52.37|53.8|52.4|53.81|52.41|53.7|52.3|232
1660259100000|2022-08-11 23:05:00|53.79|52.39|53.66|52.26|53.8|52.4|53.66|52.26|202
1660259400000|2022-08-11 23:10:00|53.68|52.28|53.84|52.44|53.85|52.45|53.68|52.28|182
1660259700000|2022-08-11 23:15:00|53.83|52.43|53.71|52.31|53.93|52.53|53.7|52.3|198
1660260000000|2022-08-11 23:20:00|53.72|52.32|53.76|52.36|53.77|52.37|53.72|52.32|95
1660260300000|2022-08-11 23:25:00|53.75|52.35|53.69|52.29|53.76|52.36|53.65|52.25|67
1660260600000|2022-08-11 23:30:00|53.7|52.3|53.62|52.22|53.7|52.3|53.61|52.21|87
1660260900000|2022-08-11 23:35:00|53.61|52.21|53.66|52.26|53.67|52.27|53.57|52.17|76
1660261200000|2022-08-11 23:40:00|53.65|52.25|53.78|52.38|53.91|52.51|53.65|52.25|130
1660261500000|2022-08-11 23:45:00|53.79|52.39|53.77|52.37|53.84|52.44|53.75|52.35|80
1660261800000|2022-08-11 23:50:00|53.78|52.38|53.79|52.39|53.84|52.44|53.74|52.34|78
1660262100000|2022-08-11 23:55:00|53.8|52.4|53.74|52.34|53.82|52.42|53.73|52.33|89
1660262400000|2022-08-12 00:00:00|53.75|52.35|53.68|52.28|53.79|52.39|53.67|52.27|173
1660262700000|2022-08-12 00:05:00|53.69|52.29|53.48|52.08|53.69|52.29|53.47|52.07|143
1660263000000|2022-08-12 00:10:00|53.49|52.09|53.06|51.66|53.53|52.13|53.06|51.66|177
1660263300000|2022-08-12 00:15:00|53.07|51.67|53.09|51.69|53.25|51.85|52.97|51.57|335
1660263600000|2022-08-12 00:20:00|53.1|51.7|53.24|51.84|53.3|51.9|53.08|51.68|189
1660263900000|2022-08-12 00:25:00|53.23|51.83|53.41|52.01|53.43|52.03|53.22|51.82|206
1660264200000|2022-08-12 00:30:00|53.42|52.02|53.53|52.13|53.58|52.18|53.39|51.99|254
1660264500000|2022-08-12 00:35:00|53.54|52.14|53.6|52.2|53.67|52.27|53.51|52.11|270
1660264800000|2022-08-12 00:40:00|53.59|52.19|53.59|52.19|53.61|52.21|53.52|52.12|115
1660265100000|2022-08-12 00:45:00|53.58|52.18|53.61|52.21|53.63|52.23|53.56|52.16|228
1660265400000|2022-08-12 00:50:00|53.6|52.2|53.69|52.29|53.71|52.31|53.58|52.18|94
1660265700000|2022-08-12 00:55:00|53.68|52.28|53.66|52.26|53.71|52.31|53.65|52.25|89
1660266000000|2022-08-12 01:00:00|53.67|52.27|53.68|52.28|53.71|52.31|53.64|52.24|212
1660266300000|2022-08-12 01:05:00|53.69|52.29|53.66|52.26|53.75|52.35|53.64|52.24|196
1660266600000|2022-08-12 01:10:00|53.67|52.27|53.6|52.2|53.73|52.33|53.57|52.17|60
1660266900000|2022-08-12 01:15:00|53.61|52.21|53.67|52.27|53.71|52.31|53.6|52.2|132
1660267200000|2022-08-12 01:20:00|53.68|52.28|53.69|52.29|53.69|52.29|53.64|52.24|101
1660267500000|2022-08-12 01:25:00|53.68|52.28|53.67|52.27|53.71|52.31|53.66|52.26|89
1660267800000|2022-08-12 01:30:00|53.66|52.26|53.65|52.25|53.67|52.27|53.6|52.2|86
1660268100000|2022-08-12 01:35:00|53.64|52.24|53.49|52.09|53.64|52.24|53.4|52|176
1660268400000|2022-08-12 01:40:00|53.5|52.1|53.46|52.06|53.52|52.12|53.44|52.04|116
1660268700000|2022-08-12 01:45:00|53.47|52.07|53.46|52.06|53.5|52.1|53.41|52.01|100
1660269000000|2022-08-12 01:50:00|53.47|52.07|53.43|52.03|53.48|52.08|53.42|52.02|79
1660269300000|2022-08-12 01:55:00|53.42|52.02|53.49|52.09|53.53|52.13|53.41|52.01|130
1660269600000|2022-08-12 02:00:00|53.48|52.08|53.47|52.07|53.57|52.17|53.43|52.03|186
1660269900000|2022-08-12 02:05:00|53.48|52.08|53.38|51.98|53.48|52.08|53.34|51.94|171
1660270200000|2022-08-12 02:10:00|53.37|51.97|53.24|51.84|53.38|51.98|53.23|51.83|124
1660270500000|2022-08-12 02:15:00|53.25|51.85|53.3|51.9|53.33|51.93|53.24|51.84|157
1660270800000|2022-08-12 02:20:00|53.31|51.91|53.5|52.1|53.51|52.11|53.31|51.91|66
1660271100000|2022-08-12 02:25:00|53.49|52.09|53.65|52.25|53.65|52.25|53.45|52.05|154
1660271400000|2022-08-12 02:30:00|53.66|52.26|53.76|52.36|53.78|52.38|53.63|52.23|156
1660271700000|2022-08-12 02:35:00|53.77|52.37|53.74|52.34|53.83|52.43|53.73|52.33|136
1660272000000|2022-08-12 02:40:00|53.73|52.33|53.76|52.36|53.77|52.37|53.71|52.31|23
1660272300000|2022-08-12 02:45:00|53.77|52.37|53.84|52.44|53.85|52.45|53.77|52.37|84
1660272600000|2022-08-12 02:50:00|53.85|52.45|54.04|52.64|54.11|52.71|53.85|52.45|222
1660272900000|2022-08-12 02:55:00|54.05|52.65|53.99|52.59|54.13|52.73|53.98|52.58|142
1660273200000|2022-08-12 03:00:00|54|52.6|54.01|52.61|54.06|52.66|53.91|52.51|145
1660273500000|2022-08-12 03:05:00|54.02|52.62|53.96|52.56|54.07|52.67|53.93|52.53|98
1660273800000|2022-08-12 03:10:00|53.97|52.57|53.97|52.57|53.98|52.58|53.94|52.54|65
1660274100000|2022-08-12 03:15:00|53.96|52.56|53.9|52.5|53.97|52.57|53.87|52.47|132
1660274400000|2022-08-12 03:20:00|53.91|52.51|53.81|52.41|53.91|52.51|53.8|52.4|104
1660274700000|2022-08-12 03:25:00|53.82|52.42|53.85|52.45|53.85|52.45|53.81|52.41|64
1660275000000|2022-08-12 03:30:00|53.86|52.46|53.83|52.43|53.86|52.46|53.75|52.35|106
1660275300000|2022-08-12 03:35:00|53.84|52.44|53.86|52.46|53.87|52.47|53.83|52.43|109
1660275600000|2022-08-12 03:40:00|53.85|52.45|53.83|52.43|53.87|52.47|53.82|52.42|107
1660275900000|2022-08-12 03:45:00|53.82|52.42|53.82|52.42|53.84|52.44|53.78|52.38|112
1660276200000|2022-08-12 03:50:00|53.83|52.43|53.92|52.52|54|52.6|53.79|52.39|143
1660276500000|2022-08-12 03:55:00|53.91|52.51|53.9|52.5|53.94|52.54|53.88|52.48|102
1660276800000|2022-08-12 04:00:00|53.89|52.49|53.96|52.56|53.96|52.56|53.88|52.48|100
1660277100000|2022-08-12 04:05:00|53.97|52.57|53.83|52.43|54.02|52.62|53.83|52.43|210
1660277400000|2022-08-12 04:10:00|53.84|52.44|53.8|52.4|53.86|52.46|53.78|52.38|158
1660277700000|2022-08-12 04:15:00|53.79|52.39|53.8|52.4|53.8|52.4|53.72|52.32|90
1660278000000|2022-08-12 04:20:00|53.81|52.41|53.73|52.33|53.82|52.42|53.73|52.33|169
1660278300000|2022-08-12 04:25:00|53.74|52.34|53.73|52.33|53.75|52.35|53.63|52.23|123
1660278600000|2022-08-12 04:30:00|53.74|52.34|53.72|52.32|53.75|52.35|53.66|52.26|115
1660278900000|2022-08-12 04:35:00|53.71|52.31|53.7|52.3|53.73|52.33|53.67|52.27|106
1660279200000|2022-08-12 04:40:00|53.71|52.31|53.73|52.33|53.73|52.33|53.7|52.3|43
1660279500000|2022-08-12 04:45:00|53.72|52.32|53.64|52.24|53.73|52.33|53.59|52.19|193
1660279800000|2022-08-12 04:50:00|53.65|52.25|53.68|52.28|53.71|52.31|53.63|52.23|108
1660280100000|2022-08-12 04:55:00|53.69|52.29|53.58|52.18|53.69|52.29|53.57|52.17|88
1660280400000|2022-08-12 05:00:00|53.57|52.17|53.64|52.24|53.65|52.25|53.57|52.17|82
1660280700000|2022-08-12 05:05:00|53.65|52.25|53.65|52.25|53.69|52.29|53.64|52.24|91
1660281000000|2022-08-12 05:10:00|53.64|52.24|53.66|52.26|53.7|52.3|53.64|52.24|135
1660281300000|2022-08-12 05:15:00|53.67|52.27|53.73|52.33|53.73|52.33|53.66|52.26|170
1660281600000|2022-08-12 05:20:00|53.72|52.32|53.64|52.24|53.82|52.42|53.63|52.23|199
1660281900000|2022-08-12 05:25:00|53.63|52.23|53.72|52.32|53.72|52.32|53.57|52.17|205
1660282200000|2022-08-12 05:30:00|53.73|52.33|53.66|52.26|53.78|52.38|53.65|52.25|118
1660282500000|2022-08-12 05:35:00|53.67|52.27|53.64|52.24|53.68|52.28|53.64|52.24|100
1660282800000|2022-08-12 05:40:00|53.65|52.25|53.62|52.22|53.65|52.25|53.57|52.17|157
1660283100000|2022-08-12 05:45:00|53.63|52.23|53.58|52.18|53.63|52.23|53.56|52.16|64
1660283400000|2022-08-12 05:50:00|53.59|52.19|53.6|52.2|53.62|52.22|53.57|52.17|110
1660283700000|2022-08-12 05:55:00|53.61|52.21|53.25|52.55|53.63|52.55|53.2|52.15|105
1660284000000|2022-08-12 06:00:00|53.24|52.54|53.36|52.66|53.36|52.66|53.24|52.54|46
1660284300000|2022-08-12 06:05:00|53.35|52.65|53.52|52.12|53.72|52.67|53.35|52.12|126
1660284600000|2022-08-12 06:10:00|53.51|52.11|53.54|52.14|53.55|52.15|53.49|52.09|165
1660284900000|2022-08-12 06:15:00|53.53|52.13|53.54|52.14|53.55|52.15|53.51|52.11|106
1660285200000|2022-08-12 06:20:00|53.55|52.15|53.55|52.15|53.55|52.15|53.46|52.06|157
1660285500000|2022-08-12 06:25:00|53.56|52.16|53.67|52.27|53.7|52.3|53.55|52.15|42
1660285800000|2022-08-12 06:30:00|53.68|52.28|53.56|52.16|53.71|52.31|53.54|52.14|73
1660286100000|2022-08-12 06:35:00|53.55|52.15|53.56|52.16|53.58|52.18|53.52|52.12|83
1660286400000|2022-08-12 06:40:00|53.55|52.15|53.51|52.11|53.55|52.15|53.5|52.1|79
1660286700000|2022-08-12 06:45:00|53.52|52.12|53.59|52.19|53.63|52.23|53.41|52.01|129
1660287000000|2022-08-12 06:50:00|53.6|52.2|53.61|52.21|53.61|52.21|53.54|52.14|89
1660287300000|2022-08-12 06:55:00|53.6|52.2|53.68|52.28|53.68|52.28|53.59|52.19|106
1660287600000|2022-08-12 07:00:00|53.7|52.3|53.59|52.19|53.71|52.31|53.56|52.16|124
1660287900000|2022-08-12 07:05:00|53.58|52.18|53.77|52.37|53.79|52.39|53.55|52.15|103
1660288200000|2022-08-12 07:10:00|53.78|52.38|53.71|52.31|53.79|52.39|53.69|52.29|115
1660288500000|2022-08-12 07:15:00|53.7|52.3|53.68|52.28|53.7|52.3|53.65|52.25|105
1660288800000|2022-08-12 07:20:00|53.67|52.27|53.7|52.3|53.72|52.32|53.63|52.23|60
1660289100000|2022-08-12 07:25:00|53.71|52.31|53.75|52.35|53.81|52.41|53.69|52.29|138
1660289400000|2022-08-12 07:30:00|53.74|52.34|53.73|52.33|53.76|52.36|53.71|52.31|70
1660289700000|2022-08-12 07:35:00|53.72|52.32|53.79|52.39|53.8|52.4|53.71|52.31|114
1660290000000|2022-08-12 07:40:00|53.8|52.4|53.77|52.37|53.84|52.44|53.76|52.36|113
1660290300000|2022-08-12 07:45:00|53.76|52.36|53.88|52.48|53.89|52.49|53.75|52.35|107
1660290600000|2022-08-12 07:50:00|53.89|52.49|53.95|52.55|53.97|52.57|53.87|52.47|105
1660290900000|2022-08-12 07:55:00|53.94|52.54|54|52.6|54|52.6|53.93|52.53|141
1660291200000|2022-08-12 08:00:00|53.99|52.59|54.1|52.7|54.1|52.7|53.95|52.55|171
1660291500000|2022-08-12 08:05:00|54.09|52.69|54.12|52.72|54.22|52.82|54.08|52.68|165
1660291800000|2022-08-12 08:10:00|54.11|52.71|54.14|52.74|54.14|52.74|54.03|52.63|107
1660292100000|2022-08-12 08:15:00|54.13|52.73|54.15|52.75|54.17|52.77|54.12|52.72|117
1660292400000|2022-08-12 08:20:00|54.18|52.78|54.16|52.76|54.19|52.79|54.13|52.73|56
1660292700000|2022-08-12 08:25:00|54.15|52.75|54.12|52.72|54.15|52.75|54.1|52.7|40
1660293000000|2022-08-12 08:30:00|54.13|52.73|54.04|52.64|54.15|52.75|54.03|52.63|99
1660293300000|2022-08-12 08:35:00|54.03|52.63|54.13|52.73|54.19|52.79|54.01|52.61|126
1660293600000|2022-08-12 08:40:00|54.14|52.74|54.08|52.68|54.16|52.76|54.08|52.68|146
1660293900000|2022-08-12 08:45:00|54.09|52.69|54.2|52.8|54.21|52.81|54.04|52.64|154
1660294200000|2022-08-12 08:50:00|54.21|52.81|54.11|52.71|54.22|52.82|54.09|52.69|94
1660294500000|2022-08-12 08:55:00|54.12|52.72|54.07|52.67|54.16|52.76|54.05|52.65|94
1660294800000|2022-08-12 09:00:00|54.06|52.66|54.09|52.69|54.1|52.7|54.03|52.63|130
1660295100000|2022-08-12 09:05:00|54.08|52.68|54.08|52.68|54.09|52.69|53.99|52.59|168
1660295400000|2022-08-12 09:10:00|54.09|52.69|54.12|52.72|54.18|52.78|54.08|52.68|220
1660295700000|2022-08-12 09:15:00|54.11|52.71|54.16|52.76|54.16|52.76|54.08|52.68|132
1660296000000|2022-08-12 09:20:00|54.17|52.77|54.24|52.84|54.25|52.85|54.15|52.75|112
1660296300000|2022-08-12 09:25:00|54.29|52.89|54.37|52.97|54.4|53|54.29|52.89|242
1660296600000|2022-08-12 09:30:00|54.36|52.96|54.31|52.91|54.36|52.96|54.27|52.87|112
1660296900000|2022-08-12 09:35:00|54.32|52.92|54.34|52.94|54.35|52.95|54.27|52.87|91
1660297200000|2022-08-12 09:40:00|54.35|52.95|54.27|52.87|54.36|52.96|54.27|52.87|102
1660297500000|2022-08-12 09:45:00|54.26|52.86|54.24|52.84|54.26|52.86|54.15|52.75|141
1660297800000|2022-08-12 09:50:00|54.23|52.83|54.32|52.92|54.37|52.97|54.23|52.83|217
1660298100000|2022-08-12 09:55:00|54.33|52.93|54.06|52.66|54.34|52.94|54.04|52.64|208
1660298400000|2022-08-12 10:00:00|54.07|52.67|54|52.6|54.17|52.77|53.99|52.59|199
1660298700000|2022-08-12 10:05:00|54.01|52.61|54.04|52.64|54.07|52.67|53.99|52.59|125
1660299000000|2022-08-12 10:10:00|54.03|52.63|54.04|52.64|54.05|52.65|53.93|52.53|209
1660299300000|2022-08-12 10:15:00|54.05|52.65|53.92|52.52|54.05|52.65|53.91|52.51|166
1660299600000|2022-08-12 10:20:00|53.91|52.51|53.91|52.51|53.94|52.54|53.85|52.45|208
1660299900000|2022-08-12 10:25:00|53.9|52.5|53.79|52.39|53.92|52.52|53.73|52.33|217
1660300200000|2022-08-12 10:30:00|53.78|52.38|53.85|52.45|53.87|52.47|53.77|52.37|67
1660300500000|2022-08-12 10:35:00|53.84|52.44|53.66|52.26|53.86|52.46|53.65|52.25|114
1660300800000|2022-08-12 10:40:00|53.65|52.25|53.61|52.21|53.67|52.27|53.6|52.2|200
1660301100000|2022-08-12 10:45:00|53.6|52.2|53.54|52.14|53.62|52.22|53.52|52.12|173
1660301400000|2022-08-12 10:50:00|53.55|52.15|53.49|52.09|53.56|52.16|53.37|51.97|225
1660301700000|2022-08-12 10:55:00|53.48|52.08|53.27|51.87|53.49|52.09|53.25|51.85|201
1660302000000|2022-08-12 11:00:00|53.26|51.86|53.32|51.92|53.39|51.99|53.25|51.85|155
1660302300000|2022-08-12 11:05:00|53.31|51.91|53.4|52|53.43|52.03|53.29|51.89|103
1660302600000|2022-08-12 11:10:00|53.39|51.99|53.44|52.04|53.47|52.07|53.34|51.94|115
1660302900000|2022-08-12 11:15:00|53.43|52.03|53.31|51.91|53.44|52.04|53.29|51.89|186
1660303200000|2022-08-12 11:20:00|53.3|51.9|53.21|51.81|53.32|51.92|53.2|51.8|199
1660303500000|2022-08-12 11:25:00|53.2|51.8|53.14|51.74|53.23|51.83|53.11|51.71|42
1660303800000|2022-08-12 11:30:00|53.12|51.72|52.86|51.46|53.13|51.73|52.75|51.35|258
1660304100000|2022-08-12 11:35:00|52.85|51.45|52.95|51.55|52.96|51.56|52.79|51.39|221
1660304400000|2022-08-12 11:40:00|52.94|51.54|53|51.6|53.02|51.62|52.86|51.46|260
1660304700000|2022-08-12 11:45:00|53.01|51.61|53.01|51.61|53.06|51.66|52.96|51.56|94
1660305000000|2022-08-12 11:50:00|53.02|51.62|53.03|51.63|53.04|51.64|52.97|51.57|99
1660305300000|2022-08-12 11:55:00|53.02|51.62|53.02|51.62|53.09|51.69|53.01|51.61|139
1660305600000|2022-08-12 12:00:00|53.03|51.63|53.04|51.64|53.07|51.67|53|51.6|170
1660305900000|2022-08-12 12:05:00|53.03|51.63|53.16|51.76|53.16|51.76|53.02|51.62|159
1660306200000|2022-08-12 12:10:00|53.15|51.75|53.2|51.8|53.21|51.81|53.1|51.7|175
1660306500000|2022-08-12 12:15:00|53.21|51.81|53.25|51.85|53.25|51.85|53.14|51.74|112
1660306800000|2022-08-12 12:20:00|53.24|51.84|53.28|51.88|53.32|51.92|53.22|51.82|48
1660307100000|2022-08-12 12:25:00|53.29|51.89|53.26|51.86|53.32|51.92|53.25|51.85|62
1660307400000|2022-08-12 12:30:00|53.25|51.85|53.32|51.92|53.32|51.92|53.21|51.81|101
1660307700000|2022-08-12 12:35:00|53.33|51.93|53.35|51.95|53.37|51.97|53.31|51.91|101
1660308000000|2022-08-12 12:40:00|53.36|51.96|53.29|51.89|53.36|51.96|53.27|51.87|108
1660308300000|2022-08-12 12:45:00|53.3|51.9|53.37|51.97|53.39|51.99|53.2|51.8|176
1660308600000|2022-08-12 12:50:00|53.36|51.96|53.37|51.97|53.38|51.98|53.31|51.91|96
1660308900000|2022-08-12 12:55:00|53.36|51.96|53.39|51.99|53.39|51.99|53.33|51.93|137
1660309200000|2022-08-12 13:00:00|53.4|52|53.45|52.05|53.47|52.07|53.37|51.97|134
1660309500000|2022-08-12 13:05:00|53.46|52.06|53.47|52.07|53.56|52.16|53.45|52.05|117
1660309800000|2022-08-12 13:10:00|53.46|52.06|53.54|52.14|53.56|52.16|53.41|52.01|128
1660310100000|2022-08-12 13:15:00|53.53|52.13|53.47|52.07|53.56|52.16|53.44|52.04|153
1660310400000|2022-08-12 13:20:00|53.46|52.06|53.43|52.03|53.47|52.07|53.41|52.01|80
1660310700000|2022-08-12 13:25:00|53.44|52.04|53.45|52.05|53.48|52.08|53.44|52.04|161
1660311000000|2022-08-12 13:30:00|53.44|52.04|53.36|51.96|53.52|52.12|53.29|51.89|391
1660311300000|2022-08-12 13:35:00|53.37|51.97|53.45|52.05|53.46|52.06|53.26|51.86|264
1660311600000|2022-08-12 13:40:00|53.46|52.06|53.69|52.29|53.8|52.4|53.45|52.05|315
1660311900000|2022-08-12 13:45:00|53.68|52.28|53.42|52.02|53.69|52.29|53.4|52|288
1660312200000|2022-08-12 13:50:00|53.43|52.03|53.53|52.13|53.64|52.24|53.39|51.99|218
1660312500000|2022-08-12 13:55:00|53.52|52.12|53.58|52.18|53.62|52.22|53.47|52.07|191
1660312800000|2022-08-12 14:00:00|53.57|52.17|53.5|52.1|53.58|52.18|53.25|51.85|350
1660313100000|2022-08-12 14:05:00|53.49|52.09|53.61|52.21|53.61|52.21|53.39|51.99|258
1660313400000|2022-08-12 14:10:00|53.62|52.22|53.57|52.17|53.69|52.29|53.55|52.15|172
1660313700000|2022-08-12 14:15:00|53.58|52.18|53.73|52.33|53.75|52.35|53.57|52.17|184
1660314000000|2022-08-12 14:20:00|53.72|52.32|53.76|52.36|53.8|52.4|53.69|52.29|226
1660314300000|2022-08-12 14:25:00|53.77|52.37|53.68|52.28|53.81|52.41|53.64|52.24|242
1660314600000|2022-08-12 14:30:00|53.67|52.27|53.74|52.34|53.77|52.37|53.62|52.22|134
1660314900000|2022-08-12 14:35:00|53.73|52.33|53.65|52.25|53.75|52.35|53.63|52.23|138
1660315200000|2022-08-12 14:40:00|53.64|52.24|53.6|52.2|53.64|52.24|53.56|52.16|146
1660315500000|2022-08-12 14:45:00|53.59|52.19|53.48|52.08|53.61|52.21|53.48|52.08|142
1660315800000|2022-08-12 14:50:00|53.49|52.09|53.6|52.2|53.6|52.2|53.49|52.09|157
1660316100000|2022-08-12 14:55:00|53.59|52.19|53.64|52.24|53.68|52.28|53.57|52.17|133
1660316400000|2022-08-12 15:00:00|53.63|52.23|53.64|52.24|53.7|52.3|53.59|52.19|148
1660316700000|2022-08-12 15:05:00|53.63|52.23|53.53|52.13|53.64|52.24|53.53|52.13|137
1660317000000|2022-08-12 15:10:00|53.51|52.11|53.68|52.28|53.7|52.3|53.51|52.11|142
1660317300000|2022-08-12 15:15:00|53.69|52.29|53.76|52.36|53.77|52.37|53.66|52.26|83
1660317600000|2022-08-12 15:20:00|53.77|52.37|53.96|52.56|54|52.6|53.76|52.36|207
1660317900000|2022-08-12 15:25:00|53.97|52.57|53.91|52.51|54.02|52.62|53.91|52.51|136
1660318200000|2022-08-12 15:30:00|53.93|52.53|53.84|52.44|53.99|52.59|53.83|52.43|185
1660318500000|2022-08-12 15:35:00|53.85|52.45|53.85|52.45|53.93|52.53|53.83|52.43|180
1660318800000|2022-08-12 15:40:00|53.86|52.46|53.83|52.43|53.88|52.48|53.81|52.41|82
1660319100000|2022-08-12 15:45:00|53.82|52.42|53.84|52.44|53.89|52.49|53.79|52.39|76
1660319400000|2022-08-12 15:50:00|53.86|52.46|53.89|52.49|53.9|52.5|53.85|52.45|72
1660319700000|2022-08-12 15:55:00|53.88|52.48|53.88|52.48|53.91|52.51|53.86|52.46|66
1660320000000|2022-08-12 16:00:00|53.89|52.49|54.03|52.63|54.09|52.69|53.88|52.48|186
1660320300000|2022-08-12 16:05:00|54.04|52.64|53.97|52.57|54.04|52.64|53.95|52.55|221
1660320600000|2022-08-12 16:10:00|53.96|52.56|53.9|52.5|53.98|52.58|53.87|52.47|153
1660320900000|2022-08-12 16:15:00|53.91|52.51|53.93|52.53|53.97|52.57|53.9|52.5|81
1660321200000|2022-08-12 16:20:00|53.92|52.52|53.87|52.47|53.93|52.53|53.87|52.47|92
1660321500000|2022-08-12 16:25:00|53.88|52.48|53.84|52.44|53.9|52.5|53.77|52.37|103
1660321800000|2022-08-12 16:30:00|53.83|52.43|53.73|52.33|53.83|52.43|53.72|52.32|128
1660322100000|2022-08-12 16:35:00|53.74|52.34|53.76|52.36|53.78|52.38|53.7|52.3|81
1660322400000|2022-08-12 16:40:00|53.77|52.37|53.77|52.37|53.78|52.38|53.75|52.35|40
1660322700000|2022-08-12 16:45:00|53.76|52.36|53.76|52.36|53.78|52.38|53.74|52.34|100
1660323000000|2022-08-12 16:50:00|53.77|52.37|53.76|52.36|53.79|52.39|53.75|52.35|112
1660323300000|2022-08-12 16:55:00|53.75|52.35|53.74|52.34|53.76|52.36|53.72|52.32|76
1660323600000|2022-08-12 17:00:00|53.73|52.33|53.73|52.33|53.78|52.38|53.7|52.3|141
1660323900000|2022-08-12 17:05:00|53.72|52.32|53.74|52.34|53.75|52.35|53.67|52.27|118
1660324200000|2022-08-12 17:10:00|53.75|52.35|53.71|52.31|53.76|52.36|53.69|52.29|125
1660324500000|2022-08-12 17:15:00|53.7|52.3|53.81|52.41|53.84|52.44|53.7|52.3|150
1660324800000|2022-08-12 17:20:00|53.82|52.42|53.74|52.34|53.85|52.45|53.74|52.34|126
1660325100000|2022-08-12 17:25:00|53.73|52.33|53.8|52.4|53.81|52.41|53.7|52.3|96
1660325400000|2022-08-12 17:30:00|53.81|52.41|53.77|52.37|53.87|52.47|53.74|52.34|102
1660325700000|2022-08-12 17:35:00|53.78|52.38|53.82|52.42|53.84|52.44|53.78|52.38|59
1660326000000|2022-08-12 17:40:00|53.83|52.43|53.77|52.37|53.85|52.45|53.76|52.36|69
1660326300000|2022-08-12 17:45:00|53.78|52.38|53.77|52.37|53.8|52.4|53.77|52.37|52
1660326600000|2022-08-12 17:50:00|53.76|52.36|53.75|52.35|53.76|52.36|53.71|52.31|46
1660326900000|2022-08-12 17:55:00|53.74|52.34|53.78|52.38|53.85|52.45|53.73|52.33|113
1660327200000|2022-08-12 18:00:00|53.79|52.39|53.81|52.41|53.82|52.42|53.77|52.37|79
1660327500000|2022-08-12 18:05:00|53.8|52.4|53.7|52.3|53.81|52.41|53.67|52.27|119
1660327800000|2022-08-12 18:10:00|53.71|52.31|53.76|52.36|53.76|52.36|53.7|52.3|38
1660328100000|2022-08-12 18:15:00|53.75|52.35|53.73|52.33|53.79|52.39|53.73|52.33|140
1660328400000|2022-08-12 18:20:00|53.74|52.34|53.73|52.33|53.74|52.34|53.69|52.29|118
1660328700000|2022-08-12 18:25:00|53.74|52.34|53.77|52.37|53.78|52.38|53.73|52.33|112
1660329000000|2022-08-12 18:30:00|53.76|52.36|53.89|52.49|53.9|52.5|53.76|52.36|151
1660329300000|2022-08-12 18:35:00|53.9|52.5|53.9|52.5|53.99|52.59|53.88|52.48|186
1660329600000|2022-08-12 18:40:00|53.89|52.49|54.09|52.69|54.25|52.85|53.89|52.49|332
1660329900000|2022-08-12 18:45:00|54.08|52.68|54.01|52.61|54.15|52.75|53.94|52.54|223
1660330200000|2022-08-12 18:50:00|54.02|52.62|54.19|52.79|54.23|52.83|54.02|52.62|163
1660330500000|2022-08-12 18:55:00|54.2|52.8|54.17|52.77|54.23|52.83|54.15|52.75|150
1660330800000|2022-08-12 19:00:00|54.18|52.78|54.29|52.89|54.33|52.93|54.18|52.78|149
1660331100000|2022-08-12 19:05:00|54.28|52.88|54.35|52.95|54.38|52.98|54.28|52.88|146
1660331400000|2022-08-12 19:10:00|54.36|52.96|54.44|53.04|54.46|53.06|54.32|52.92|127
1660331700000|2022-08-12 19:15:00|54.45|53.05|54.58|53.18|54.59|53.19|54.35|52.95|251
1660332000000|2022-08-12 19:20:00|54.56|53.16|54.43|53.03|54.57|53.17|54.4|53|209
1660332300000|2022-08-12 19:25:00|54.44|53.04|54.5|53.1|54.5|53.1|54.43|53.03|70
1660332600000|2022-08-12 19:30:00|54.51|53.11|54.47|53.07|54.54|53.14|54.46|53.06|108
1660332900000|2022-08-12 19:35:00|54.46|53.06|54.43|53.03|54.48|53.08|54.4|53|102
1660333200000|2022-08-12 19:40:00|54.44|53.04|54.49|53.09|54.53|53.13|54.43|53.03|118
1660333500000|2022-08-12 19:45:00|54.48|53.08|54.31|52.91|54.51|53.11|54.3|52.9|229
1660333800000|2022-08-12 19:50:00|54.32|52.92|54.47|53.07|54.51|53.11|54.3|52.9|172
1660334100000|2022-08-12 19:55:00|54.46|53.06|54.5|53.1|54.52|53.12|54.45|53.05|94
1660334400000|2022-08-12 20:00:00|54.49|53.09|54.54|53.14|54.63|53.23|54.46|53.06|191
1660334700000|2022-08-12 20:05:00|54.55|53.15|54.62|53.22|54.62|53.22|54.55|53.15|159
1660335000000|2022-08-12 20:10:00|54.61|53.21|54.51|53.11|54.62|53.22|54.49|53.09|51
1660335300000|2022-08-12 20:15:00|54.52|53.12|54.44|53.04|54.53|53.13|54.4|53|58
1660335600000|2022-08-12 20:20:00|54.45|53.05|54.33|52.93|54.45|53.05|54.3|52.9|74
1660335900000|2022-08-12 20:25:00|54.34|52.94|54.32|52.92|54.34|52.94|54.29|52.89|36
1660336200000|2022-08-12 20:30:00|54.33|52.93|54.24|52.84|54.38|52.98|54.23|52.83|59
1660336500000|2022-08-12 20:35:00|54.25|52.85|54.3|52.9|54.39|52.99|54.25|52.85|57
1660336800000|2022-08-12 20:40:00|54.31|52.91|54.33|52.93|54.34|52.94|54.31|52.91|23
1660337100000|2022-08-12 20:45:00|54.34|52.94|54.32|52.92|54.38|52.98|54.32|52.92|28
1660337400000|2022-08-12 20:50:00|54.33|52.93|54.42|53.02|54.43|53.03|54.33|52.93|26
1660337700000|2022-08-12 20:55:00|54.43|53.03|54.61|53.21|54.67|53.27|54.43|53.03|112
1660374000000|2022-08-13 07:00:00|56.73|55.33|56.85|55.45|56.94|55.54|56.73|55.33|128
1660374300000|2022-08-13 07:05:00|56.84|55.44|57.08|55.68|57.17|55.77|56.83|55.43|133
1660374600000|2022-08-13 07:10:00|57.07|55.67|57.45|56.05|57.47|56.07|57.03|55.63|278
1660374900000|2022-08-13 07:15:00|57.46|56.06|57.05|55.65|57.46|56.06|57.05|55.65|184
1660375200000|2022-08-13 07:20:00|57.04|55.64|57.07|55.67|57.13|55.73|57|55.6|135
1660375500000|2022-08-13 07:25:00|57.08|55.68|57.08|55.68|57.18|55.78|57.07|55.67|102
1660375800000|2022-08-13 07:30:00|57.07|55.67|56.95|55.55|57.12|55.72|56.94|55.54|85
1660376100000|2022-08-13 07:35:00|56.94|55.54|56.94|55.54|56.94|55.54|56.85|55.45|62
1660376400000|2022-08-13 07:40:00|56.93|55.53|56.86|55.46|56.93|55.53|56.85|55.45|59
1660376700000|2022-08-13 07:45:00|56.85|55.45|56.76|55.36|56.92|55.52|56.76|55.36|100
1660377000000|2022-08-13 07:50:00|56.75|55.35|56.58|55.18|56.76|55.36|56.57|55.17|127
1660377300000|2022-08-13 07:55:00|56.57|55.17|56.53|55.13|56.64|55.24|56.53|55.13|91
1660377600000|2022-08-13 08:00:00|56.54|55.14|56.68|55.28|56.79|55.39|56.52|55.12|103
1660377900000|2022-08-13 08:05:00|56.67|55.27|56.82|55.42|56.85|55.45|56.67|55.27|85
1660378200000|2022-08-13 08:10:00|56.83|55.43|56.66|55.26|56.89|55.49|56.62|55.22|96
1660378500000|2022-08-13 08:15:00|56.67|55.27|56.74|55.34|56.87|55.47|56.67|55.27|84
1660378800000|2022-08-13 08:20:00|56.75|55.35|56.74|55.34|56.82|55.42|56.69|55.29|72
1660379100000|2022-08-13 08:25:00|56.75|55.35|56.81|55.41|56.82|55.42|56.73|55.33|64
1660379400000|2022-08-13 08:30:00|56.83|55.43|56.78|55.38|56.85|55.45|56.74|55.34|56
1660379700000|2022-08-13 08:35:00|56.77|55.37|56.58|55.18|56.78|55.38|56.56|55.16|111
1660380000000|2022-08-13 08:40:00|56.57|55.17|56.36|54.96|56.61|55.21|56.34|54.94|131
1660380300000|2022-08-13 08:45:00|56.37|54.97|56.23|54.83|56.42|55.02|56.23|54.83|127
1660380600000|2022-08-13 08:50:00|56.25|54.85|56.21|54.81|56.33|54.93|56.2|54.8|109
1660380900000|2022-08-13 08:55:00|56.22|54.82|56.21|54.81|56.25|54.85|56.14|54.74|112
1660381200000|2022-08-13 09:00:00|56.22|54.82|56.24|54.84|56.31|54.91|56.15|54.75|109
1660381500000|2022-08-13 09:05:00|56.23|54.83|56.31|54.91|56.32|54.92|56.17|54.77|89
1660381800000|2022-08-13 09:10:00|56.3|54.9|56.4|55|56.44|55.04|56.3|54.9|83
1660382100000|2022-08-13 09:15:00|56.39|54.99|56.45|55.05|56.46|55.06|56.31|54.91|91
1660382400000|2022-08-13 09:20:00|56.44|55.04|56.5|55.1|56.53|55.13|56.43|55.03|100
1660382700000|2022-08-13 09:25:00|56.48|55.08|56.46|55.06|56.55|55.15|56.44|55.04|79
1660383000000|2022-08-13 09:30:00|56.47|55.07|56.54|55.14|56.61|55.21|56.47|55.07|81
1660383300000|2022-08-13 09:35:00|56.53|55.13|56.54|55.14|56.56|55.16|56.52|55.12|46
1660383600000|2022-08-13 09:40:00|56.53|55.13|56.51|55.11|56.53|55.13|56.46|55.06|36
1660383900000|2022-08-13 09:45:00|56.52|55.12|56.65|55.25|56.65|55.25|56.5|55.1|37
1660384200000|2022-08-13 09:50:00|56.64|55.24|56.75|55.35|56.75|55.35|56.63|55.23|85
1660384500000|2022-08-13 09:55:00|56.76|55.36|56.67|55.27|56.8|55.4|56.66|55.26|79
1660384800000|2022-08-13 10:00:00|56.66|55.26|56.54|55.14|56.68|55.28|56.54|55.14|58
1660385100000|2022-08-13 10:05:00|56.53|55.13|56.5|55.1|56.59|55.19|56.5|55.1|47
1660385400000|2022-08-13 10:10:00|56.51|55.11|56.42|55.02|56.55|55.15|56.37|54.97|71
1660385700000|2022-08-13 10:15:00|56.41|55.01|56.4|55|56.45|55.05|56.28|54.88|112
1660386000000|2022-08-13 10:20:00|56.39|54.99|56.45|55.05|56.48|55.08|56.36|54.96|44
1660386300000|2022-08-13 10:25:00|56.44|55.04|56.47|55.07|56.5|55.1|56.42|55.02|62
1660386600000|2022-08-13 10:30:00|56.48|55.08|56.62|55.22|56.64|55.24|56.47|55.07|112
1660386900000|2022-08-13 10:35:00|56.61|55.21|56.62|55.22|56.68|55.28|56.61|55.21|63
1660387200000|2022-08-13 10:40:00|56.61|55.21|56.66|55.26|56.75|55.35|56.56|55.16|98
1660387500000|2022-08-13 10:45:00|56.65|55.25|56.58|55.18|56.65|55.25|56.58|55.18|23
1660387800000|2022-08-13 10:50:00|56.57|55.17|56.59|55.19|56.66|55.26|56.57|55.17|63
1660388100000|2022-08-13 10:55:00|56.6|55.2|56.65|55.25|56.69|55.29|56.59|55.19|40
1660388400000|2022-08-13 11:00:00|56.66|55.26|56.59|55.19|56.67|55.27|56.59|55.19|44
1660388700000|2022-08-13 11:05:00|56.58|55.18|56.55|55.15|56.58|55.18|56.46|55.06|66
1660389000000|2022-08-13 11:10:00|56.56|55.16|56.7|55.3|56.71|55.31|56.56|55.16|101
1660389300000|2022-08-13 11:15:00|56.69|55.29|56.86|55.46|56.96|55.56|56.61|55.21|110
1660389600000|2022-08-13 11:20:00|56.85|55.45|57.06|55.66|57.06|55.66|56.77|55.37|101
1660389900000|2022-08-13 11:25:00|57.07|55.67|56.97|55.57|57.08|55.68|56.9|55.5|77
1660390200000|2022-08-13 11:30:00|56.96|55.56|56.65|55.25|56.98|55.58|56.64|55.24|49
1660390500000|2022-08-13 11:35:00|56.63|55.23|56.48|55.08|56.72|55.32|56.34|54.94|134
1660390800000|2022-08-13 11:40:00|56.47|55.07|56.31|54.91|56.47|55.07|56.17|54.77|201
1660391100000|2022-08-13 11:45:00|56.3|54.9|56.37|54.97|56.38|54.98|56.28|54.88|78
1660391400000|2022-08-13 11:50:00|56.38|54.98|56.53|55.13|56.6|55.2|56.38|54.98|61
1660391700000|2022-08-13 11:55:00|56.54|55.14|56.59|55.19|56.6|55.2|56.52|55.12|70
1660392000000|2022-08-13 12:00:00|56.58|55.18|56.59|55.19|56.59|55.19|56.55|55.15|24
1660392300000|2022-08-13 12:05:00|56.58|55.18|56.74|55.34|56.74|55.34|56.56|55.16|50
1660392600000|2022-08-13 12:10:00|56.75|55.35|56.55|55.15|56.83|55.43|56.42|55.02|98
1660392900000|2022-08-13 12:15:00|56.56|55.16|56.55|55.15|56.57|55.17|56.47|55.07|81
1660393200000|2022-08-13 12:20:00|56.56|55.16|56.42|55.02|56.57|55.17|56.39|54.99|48
1660393500000|2022-08-13 12:25:00|56.41|55.01|56.22|54.82|56.41|55.01|56.19|54.79|129
1660393800000|2022-08-13 12:30:00|56.21|54.81|56.17|54.77|56.34|54.94|56.17|54.77|81
1660394100000|2022-08-13 12:35:00|56.18|54.78|56.2|54.8|56.2|54.8|55.91|54.51|215
1660394400000|2022-08-13 12:40:00|56.21|54.81|56.41|55.01|56.42|55.02|56.21|54.81|143
1660394700000|2022-08-13 12:45:00|56.4|55|56.44|55.04|56.47|55.07|56.36|54.96|121
1660395000000|2022-08-13 12:50:00|56.45|55.05|56.49|55.09|56.59|55.19|56.44|55.04|77
1660395300000|2022-08-13 12:55:00|56.5|55.1|56.55|55.15|56.56|55.16|56.45|55.05|56
1660395600000|2022-08-13 13:00:00|56.56|55.16|56.51|55.11|56.58|55.18|56.49|55.09|64
1660395900000|2022-08-13 13:05:00|56.52|55.12|56.64|55.24|56.65|55.25|56.51|55.11|33
1660396200000|2022-08-13 13:10:00|56.62|55.22|56.52|55.12|56.62|55.22|56.46|55.06|70
1660396500000|2022-08-13 13:15:00|56.53|55.13|56.47|55.07|56.57|55.17|56.46|55.06|36
1660396800000|2022-08-13 13:20:00|56.48|55.08|56.51|55.11|56.6|55.2|56.48|55.08|60
1660397100000|2022-08-13 13:25:00|56.52|55.12|56.87|55.47|56.88|55.48|56.52|55.12|92
1660397400000|2022-08-13 13:30:00|56.86|55.46|56.71|55.31|56.86|55.46|56.63|55.23|89
1660397700000|2022-08-13 13:35:00|56.72|55.32|56.98|55.58|57.01|55.61|56.66|55.26|104
1660398000000|2022-08-13 13:40:00|56.97|55.57|56.91|55.51|57.14|55.74|56.89|55.49|177
1660398300000|2022-08-13 13:45:00|56.9|55.5|56.7|55.3|56.94|55.54|56.64|55.24|115
1660398600000|2022-08-13 13:50:00|56.71|55.31|56.73|55.33|56.78|55.38|56.69|55.29|100
1660398900000|2022-08-13 13:55:00|56.74|55.34|56.75|55.35|56.78|55.38|56.57|55.17|108
1660399200000|2022-08-13 14:00:00|56.76|55.36|56.81|55.41|56.84|55.44|56.74|55.34|79
1660399500000|2022-08-13 14:05:00|56.83|55.43|56.87|55.47|57|55.6|56.83|55.43|84
1660399800000|2022-08-13 14:10:00|56.86|55.46|56.83|55.43|56.87|55.47|56.75|55.35|98
1660400100000|2022-08-13 14:15:00|56.82|55.42|56.88|55.48|56.89|55.49|56.76|55.36|74
1660400400000|2022-08-13 14:20:00|56.89|55.49|57.11|55.71|57.24|55.84|56.88|55.48|193
1660400700000|2022-08-13 14:25:00|57.12|55.72|57.34|55.94|57.34|55.94|57.11|55.71|163
1660401000000|2022-08-13 14:30:00|57.35|55.95|57.24|55.84|57.35|55.95|57.14|55.74|144
1660401300000|2022-08-13 14:35:00|57.23|55.83|57.2|55.8|57.29|55.89|57.11|55.71|109
1660401600000|2022-08-13 14:40:00|57.19|55.79|57|55.6|57.19|55.79|56.92|55.52|146
1660401900000|2022-08-13 14:45:00|57.01|55.61|57.14|55.74|57.19|55.79|57|55.6|107
1660402200000|2022-08-13 14:50:00|57.15|55.75|57.04|55.64|57.18|55.78|56.99|55.59|83
1660402500000|2022-08-13 14:55:00|57.03|55.63|56.94|55.54|57.03|55.63|56.89|55.49|90
1660402800000|2022-08-13 15:00:00|56.95|55.55|57.2|55.8|57.21|55.81|56.92|55.52|110
1660403100000|2022-08-13 15:05:00|57.21|55.81|57.2|55.8|57.3|55.9|57.16|55.76|108
1660403400000|2022-08-13 15:10:00|57.18|55.78|57.01|55.61|57.29|55.89|57.01|55.61|110
1660403700000|2022-08-13 15:15:00|57.02|55.62|57.02|55.62|57.21|55.81|57|55.6|116
1660404000000|2022-08-13 15:20:00|57.03|55.63|56.96|55.56|57.04|55.64|56.95|55.55|98
1660404300000|2022-08-13 15:25:00|56.95|55.55|56.79|55.39|56.96|55.56|56.77|55.37|78
1660404600000|2022-08-13 15:30:00|56.81|55.41|56.75|55.35|56.91|55.51|56.7|55.3|103
1660404900000|2022-08-13 15:35:00|56.74|55.34|56.86|55.46|56.86|55.46|56.73|55.33|75
1660405200000|2022-08-13 15:40:00|56.87|55.47|56.78|55.38|56.87|55.47|56.72|55.32|55
1660405500000|2022-08-13 15:45:00|56.77|55.37|56.76|55.36|56.78|55.38|56.71|55.31|74
1660405800000|2022-08-13 15:50:00|56.75|55.35|56.59|55.19|56.75|55.35|56.57|55.17|65
1660406100000|2022-08-13 15:55:00|56.6|55.2|56.7|55.3|56.75|55.35|56.6|55.2|37
1660406400000|2022-08-13 16:00:00|56.69|55.29|56.66|55.26|56.77|55.37|56.65|55.25|59
1660406700000|2022-08-13 16:05:00|56.67|55.27|56.67|55.27|56.67|55.27|56.46|55.06|93
1660407000000|2022-08-13 16:10:00|56.66|55.26|56.63|55.23|56.66|55.26|56.59|55.19|72
1660407300000|2022-08-13 16:15:00|56.64|55.24|56.54|55.14|56.64|55.24|56.5|55.1|69
1660407600000|2022-08-13 16:20:00|56.55|55.15|56.45|55.05|56.58|55.18|56.38|54.98|70
1660407900000|2022-08-13 16:25:00|56.44|55.04|56.45|55.05|56.54|55.14|56.42|55.02|67
1660408200000|2022-08-13 16:30:00|56.47|55.07|56.4|55|56.48|55.08|56.38|54.98|57
1660408500000|2022-08-13 16:35:00|56.39|54.99|56.45|55.05|56.68|55.28|56.33|54.93|132
1660408800000|2022-08-13 16:40:00|56.44|55.04|56.41|55.01|56.5|55.1|56.39|54.99|83
1660409100000|2022-08-13 16:45:00|56.4|55|56.29|54.89|56.41|55.01|56.26|54.86|79
1660409400000|2022-08-13 16:50:00|56.28|54.88|56.3|54.9|56.42|55.02|56.28|54.88|56
1660409700000|2022-08-13 16:55:00|56.29|54.89|56.36|54.96|56.39|54.99|56.25|54.85|70
1660410000000|2022-08-13 17:00:00|56.35|54.95|56.33|54.93|56.36|54.96|56.28|54.88|86
1660410300000|2022-08-13 17:05:00|56.32|54.92|56.36|54.96|56.37|54.97|56.21|54.81|97
1660410600000|2022-08-13 17:10:00|56.35|54.95|56.42|55.02|56.44|55.04|56.33|54.93|55
1660410900000|2022-08-13 17:15:00|56.43|55.03|56.44|55.04|56.49|55.09|56.39|54.99|65
1660411200000|2022-08-13 17:20:00|56.45|55.05|56.41|55.01|56.45|55.05|56.4|55|44
1660411500000|2022-08-13 17:25:00|56.4|55|56.45|55.05|56.48|55.08|56.39|54.99|64
1660411800000|2022-08-13 17:30:00|56.44|55.04|56.48|55.08|56.51|55.11|56.43|55.03|46
1660412100000|2022-08-13 17:35:00|56.47|55.07|56.52|55.12|56.57|55.17|56.44|55.04|59
1660412400000|2022-08-13 17:40:00|56.51|55.11|56.54|55.14|56.62|55.22|56.48|55.08|76
1660412700000|2022-08-13 17:45:00|56.53|55.13|56.46|55.06|56.54|55.14|56.45|55.05|50
1660413000000|2022-08-13 17:50:00|56.45|55.05|56.49|55.09|56.53|55.13|56.44|55.04|37
1660413300000|2022-08-13 17:55:00|56.5|55.1|56.56|55.16|56.59|55.19|56.5|55.1|36
1660413600000|2022-08-13 18:00:00|56.55|55.15|56.5|55.1|56.55|55.15|56.45|55.05|40
1660413900000|2022-08-13 18:05:00|56.51|55.11|56.49|55.09|56.59|55.19|56.46|55.06|54
1660414200000|2022-08-13 18:10:00|56.48|55.08|56.53|55.13|56.53|55.13|56.47|55.07|50
1660414500000|2022-08-13 18:15:00|56.52|55.12|56.34|54.94|56.54|55.14|56.18|54.78|131
1660414800000|2022-08-13 18:20:00|56.35|54.95|56.3|54.9|56.41|55.01|56.29|54.89|124
1660415100000|2022-08-13 18:25:00|56.31|54.91|56.29|54.89|56.31|54.91|56.18|54.78|112
1660415400000|2022-08-13 18:30:00|56.28|54.88|56.15|54.75|56.31|54.91|56.12|54.72|113
1660415700000|2022-08-13 18:35:00|56.16|54.76|56.25|54.85|56.25|54.85|56.16|54.76|47
1660416000000|2022-08-13 18:40:00|56.24|54.84|56.05|54.65|56.24|54.84|56.04|54.64|101
1660416300000|2022-08-13 18:45:00|56.07|54.67|56.2|54.8|56.2|54.8|56.05|54.65|122
1660416600000|2022-08-13 18:50:00|56.19|54.79|56.2|54.8|56.2|54.8|56.15|54.75|49
1660416900000|2022-08-13 18:55:00|56.22|54.82|56.31|54.91|56.37|54.97|56.19|54.79|66
1660417200000|2022-08-13 19:00:00|56.32|54.92|56.34|54.94|56.36|54.96|56.29|54.89|39
1660417500000|2022-08-13 19:05:00|56.35|54.95|56.41|55.01|56.44|55.04|56.34|54.94|37
1660417800000|2022-08-13 19:10:00|56.4|55|56.5|55.1|56.5|55.1|56.37|54.97|38
1660418100000|2022-08-13 19:15:00|56.51|55.11|56.45|55.05|56.51|55.11|56.4|55|52
1660418400000|2022-08-13 19:20:00|56.46|55.06|56.43|55.03|56.46|55.06|56.41|55.01|38
1660418700000|2022-08-13 19:25:00|56.42|55.02|56.24|54.84|56.42|55.02|56.16|54.76|110
1660419000000|2022-08-13 19:30:00|56.23|54.83|56.37|54.97|56.37|54.97|56.21|54.81|67
1660419300000|2022-08-13 19:35:00|56.36|54.96|56.5|55.1|56.5|55.1|56.34|54.94|53
1660419600000|2022-08-13 19:40:00|56.51|55.11|56.55|55.15|56.56|55.16|56.5|55.1|50
1660419900000|2022-08-13 19:45:00|56.56|55.16|56.65|55.25|56.72|55.32|56.53|55.13|93
1660420200000|2022-08-13 19:50:00|56.64|55.24|56.48|55.08|56.7|55.3|56.48|55.08|68
1660420500000|2022-08-13 19:55:00|56.49|55.09|56.41|55.01|56.61|55.21|56.41|55.01|82
1660420800000|2022-08-13 20:00:00|56.42|55.02|56.42|55.02|56.43|55.03|56.35|54.95|60
1660421100000|2022-08-13 20:05:00|56.43|55.03|56.5|55.1|56.5|55.1|56.32|54.92|86
1660421400000|2022-08-13 20:10:00|56.51|55.11|56.55|55.15|56.58|55.18|56.46|55.06|59
1660421700000|2022-08-13 20:15:00|56.56|55.16|56.72|55.32|56.73|55.33|56.51|55.11|72
1660422000000|2022-08-13 20:20:00|56.71|55.31|56.73|55.33|56.73|55.33|56.64|55.24|41
1660422300000|2022-08-13 20:25:00|56.74|55.34|56.74|55.34|56.78|55.38|56.69|55.29|59
1660422600000|2022-08-13 20:30:00|56.73|55.33|56.87|55.47|56.88|55.48|56.67|55.27|68
1660422900000|2022-08-13 20:35:00|56.88|55.48|56.84|55.44|56.9|55.5|56.8|55.4|80
1660423200000|2022-08-13 20:40:00|56.83|55.43|56.85|55.45|56.89|55.49|56.78|55.38|52
1660423500000|2022-08-13 20:45:00|56.84|55.44|56.84|55.44|56.85|55.45|56.77|55.37|41
1660423800000|2022-08-13 20:50:00|56.83|55.43|56.94|55.54|56.94|55.54|56.79|55.39|47
1660424100000|2022-08-13 20:55:00|56.93|55.53|56.9|55.5|56.94|55.54|56.88|55.48|57
1660424400000|2022-08-13 21:00:00|56.89|55.49|57.03|55.63|57.05|55.65|56.85|55.45|64
1660424700000|2022-08-13 21:05:00|57.02|55.62|57.1|55.7|57.1|55.7|56.96|55.56|62
1660425000000|2022-08-13 21:10:00|57.09|55.69|57.15|55.75|57.26|55.86|57.07|55.67|70
1660425300000|2022-08-13 21:15:00|57.17|55.77|57.13|55.73|57.29|55.89|57.11|55.71|85
1660425600000|2022-08-13 21:20:00|57.12|55.72|57.17|55.77|57.17|55.77|57.03|55.63|58
1660425900000|2022-08-13 21:25:00|57.16|55.76|57.06|55.66|57.16|55.76|57.03|55.63|59
1660426200000|2022-08-13 21:30:00|57.05|55.65|57.06|55.66|57.06|55.66|56.95|55.55|47
1660426500000|2022-08-13 21:35:00|57.07|55.67|56.96|55.56|57.12|55.72|56.96|55.56|68
1660426800000|2022-08-13 21:40:00|56.95|55.55|56.99|55.59|56.99|55.59|56.9|55.5|40
1660427100000|2022-08-13 21:45:00|57|55.6|56.91|55.51|57|55.6|56.89|55.49|32
1660427400000|2022-08-13 21:50:00|56.9|55.5|56.87|55.47|56.9|55.5|56.82|55.42|58
1660427700000|2022-08-13 21:55:00|56.86|55.46|56.85|55.45|56.89|55.49|56.81|55.41|32
1660428000000|2022-08-13 22:00:00|56.84|55.44|56.82|55.42|56.85|55.45|56.79|55.39|42
1660428300000|2022-08-13 22:05:00|56.83|55.43|57.12|55.72|57.12|55.72|56.8|55.4|83
1660428600000|2022-08-13 22:10:00|57.11|55.71|56.99|55.59|57.17|55.77|56.99|55.59|85
1660428900000|2022-08-13 22:15:00|56.98|55.58|57.02|55.62|57.02|55.62|56.88|55.48|57
1660429200000|2022-08-13 22:20:00|57.03|55.63|56.93|55.53|57.07|55.67|56.92|55.52|69
1660429500000|2022-08-13 22:25:00|56.92|55.52|56.98|55.58|57.03|55.63|56.91|55.51|69
1660429800000|2022-08-13 22:30:00|56.97|55.57|56.84|55.44|56.97|55.57|56.78|55.38|114
1660430100000|2022-08-13 22:35:00|56.85|55.45|56.83|55.43|56.88|55.48|56.78|55.38|81
1660430400000|2022-08-13 22:40:00|56.84|55.44|56.85|55.45|56.87|55.47|56.81|55.41|38
1660430700000|2022-08-13 22:45:00|56.86|55.46|56.78|55.38|56.87|55.47|56.77|55.37|48
1660431000000|2022-08-13 22:50:00|56.77|55.37|56.65|55.25|56.78|55.38|56.65|55.25|49
1660431300000|2022-08-13 22:55:00|56.66|55.26|56.6|55.2|56.69|55.29|56.59|55.19|42
1660431600000|2022-08-13 23:00:00|56.59|55.19|56.77|55.37|56.81|55.41|56.56|55.16|59
1660431900000|2022-08-13 23:05:00|56.76|55.36|56.9|55.5|56.9|55.5|56.72|55.32|45
1660432200000|2022-08-13 23:10:00|56.89|55.49|57.02|55.62|57.04|55.64|56.87|55.47|72
1660432500000|2022-08-13 23:15:00|57.01|55.61|57.01|55.61|57.04|55.64|56.97|55.57|54
1660432800000|2022-08-13 23:20:00|57.02|55.62|56.89|55.49|57.04|55.64|56.88|55.48|42
1660433100000|2022-08-13 23:25:00|56.88|55.48|56.7|55.3|56.88|55.48|56.52|55.12|118
1660433400000|2022-08-13 23:30:00|56.69|55.29|56.58|55.18|56.7|55.3|56.51|55.11|65
1660433700000|2022-08-13 23:35:00|56.59|55.19|56.59|55.19|56.66|55.26|56.56|55.16|76
1660434000000|2022-08-13 23:40:00|56.6|55.2|56.62|55.22|56.65|55.25|56.48|55.08|97
1660434300000|2022-08-13 23:45:00|56.61|55.21|56.73|55.33|56.82|55.42|56.6|55.2|94
1660434600000|2022-08-13 23:50:00|56.72|55.32|56.7|55.3|56.76|55.36|56.7|55.3|51
1660434900000|2022-08-13 23:55:00|56.69|55.29|56.64|55.24|56.71|55.31|56.57|55.17|76
1660435200000|2022-08-14 00:00:00|56.63|55.23|56.58|55.18|56.67|55.27|56.57|55.17|71
1660435500000|2022-08-14 00:05:00|56.59|55.19|56.49|55.09|56.61|55.21|56.47|55.07|105
1660435800000|2022-08-14 00:10:00|56.48|55.08|56.49|55.09|56.53|55.13|56.38|54.98|80
1660436100000|2022-08-14 00:15:00|56.48|55.08|56.61|55.21|56.63|55.23|56.42|55.02|74
1660436400000|2022-08-14 00:20:00|56.62|55.22|57.36|55.96|57.67|56.27|56.62|55.22|400
1660436700000|2022-08-14 00:25:00|57.34|55.94|57.9|56.5|58.12|56.72|57.32|55.92|492
1660437000000|2022-08-14 00:30:00|57.89|56.49|58.05|56.65|58.24|56.84|57.88|56.48|236
1660437300000|2022-08-14 00:35:00|58.06|56.66|58.47|57.07|58.6|57.2|58.05|56.65|376
1660437600000|2022-08-14 00:40:00|58.46|57.06|58.42|57.02|58.57|57.17|58.25|56.85|346
1660437900000|2022-08-14 00:45:00|58.43|57.03|58.79|57.39|59.3|57.9|58.42|57.02|499
1660438200000|2022-08-14 00:50:00|58.78|57.38|58.71|57.31|58.92|57.52|58.56|57.16|389
1660438500000|2022-08-14 00:55:00|58.7|57.3|58.83|57.43|58.92|57.52|58.67|57.27|253
1660438800000|2022-08-14 01:00:00|58.84|57.44|58.93|57.53|59.02|57.62|58.68|57.28|234
1660439100000|2022-08-14 01:05:00|58.94|57.54|59.02|57.62|59.24|57.84|58.8|57.4|346
1660439400000|2022-08-14 01:10:00|59.03|57.63|58.96|57.56|59.23|57.83|58.92|57.52|298
1660439700000|2022-08-14 01:15:00|58.95|57.55|59.05|57.65|59.12|57.72|58.9|57.5|195
1660440000000|2022-08-14 01:20:00|59.04|57.64|58.88|57.48|59.04|57.64|58.77|57.37|171
1660440300000|2022-08-14 01:25:00|58.86|57.46|58.73|57.33|58.88|57.48|58.7|57.3|150
1660440600000|2022-08-14 01:30:00|58.74|57.34|58.99|57.59|59|57.6|58.41|57.01|275
1660440900000|2022-08-14 01:35:00|59|57.6|59.04|57.64|59.14|57.74|58.89|57.49|252
1660441200000|2022-08-14 01:40:00|59.03|57.63|59.23|57.83|59.29|57.89|59.01|57.61|282
1660441500000|2022-08-14 01:45:00|59.21|57.81|59.32|57.92|59.41|58.01|59.09|57.69|311
1660441800000|2022-08-14 01:50:00|59.31|57.91|59.25|57.85|59.37|57.97|59.23|57.83|190
1660442100000|2022-08-14 01:55:00|59.24|57.84|59.17|57.77|59.31|57.91|59.07|57.67|172
1660442400000|2022-08-14 02:00:00|59.16|57.76|59.15|57.75|59.31|57.91|59.12|57.72|162
1660442700000|2022-08-14 02:05:00|59.14|57.74|59.13|57.73|59.29|57.89|59.13|57.73|93
1660443000000|2022-08-14 02:10:00|59.14|57.74|59.18|57.78|59.24|57.84|59.14|57.74|104
1660443300000|2022-08-14 02:15:00|59.19|57.79|59.21|57.81|59.24|57.84|59.17|57.77|112
1660443600000|2022-08-14 02:20:00|59.22|57.82|59.43|58.03|59.58|58.18|59.13|57.73|257
1660443900000|2022-08-14 02:25:00|59.42|58.02|59.33|57.93|59.42|58.02|59.31|57.91|114
1660444200000|2022-08-14 02:30:00|59.32|57.92|59.55|58.15|59.7|58.3|59.32|57.92|203
1660444500000|2022-08-14 02:35:00|59.56|58.16|59.72|58.32|59.8|58.4|59.55|58.15|248
1660444800000|2022-08-14 02:40:00|59.71|58.31|60.06|58.66|60.07|58.67|59.71|58.31|232
1660445100000|2022-08-14 02:45:00|60.07|58.67|59.74|58.34|60.1|58.7|59.72|58.32|289
1660445400000|2022-08-14 02:50:00|59.75|58.35|59.75|58.35|59.85|58.45|59.65|58.25|186
1660445700000|2022-08-14 02:55:00|59.76|58.36|59.77|58.37|59.93|58.53|59.69|58.29|146
1660446000000|2022-08-14 03:00:00|59.76|58.36|59.84|58.44|59.92|58.52|59.68|58.28|193
1660446300000|2022-08-14 03:05:00|59.85|58.45|59.98|58.58|60|58.6|59.69|58.29|215
1660446600000|2022-08-14 03:10:00|59.99|58.59|60.14|58.74|60.17|58.77|59.99|58.59|279
1660446900000|2022-08-14 03:15:00|60.15|58.75|59.93|58.53|60.16|58.76|59.86|58.46|200
1660447200000|2022-08-14 03:20:00|59.91|58.51|59.8|58.4|60.05|58.65|59.77|58.37|186
1660447500000|2022-08-14 03:25:00|59.81|58.41|59.93|58.53|59.98|58.58|59.8|58.4|115
1660447800000|2022-08-14 03:30:00|59.92|58.52|59.86|58.46|59.97|58.57|59.83|58.43|82
1660448100000|2022-08-14 03:35:00|59.87|58.47|59.92|58.52|59.94|58.54|59.81|58.41|122
1660448400000|2022-08-14 03:40:00|59.93|58.53|60.04|58.64|60.06|58.66|59.89|58.49|148
1660448700000|2022-08-14 03:45:00|60.05|58.65|59.94|58.54|60.1|58.7|59.94|58.54|114
1660449000000|2022-08-14 03:50:00|59.95|58.55|59.87|58.47|59.98|58.58|59.85|58.45|86
1660449300000|2022-08-14 03:55:00|59.88|58.48|59.78|58.38|60.01|58.61|59.77|58.37|147
1660449600000|2022-08-14 04:00:00|59.79|58.39|59.71|58.31|59.84|58.44|59.65|58.25|112
1660449900000|2022-08-14 04:05:00|59.72|58.32|59.62|58.22|59.74|58.34|59.59|58.19|136
1660450200000|2022-08-14 04:10:00|59.61|58.21|59.64|58.24|59.67|58.27|59.46|58.06|120
1660450500000|2022-08-14 04:15:00|59.65|58.25|59.69|58.29|59.69|58.29|59.55|58.15|118
1660450800000|2022-08-14 04:20:00|59.7|58.3|59.6|58.2|59.7|58.3|59.59|58.19|75
1660451100000|2022-08-14 04:25:00|59.61|58.21|59.42|58.02|59.62|58.22|59.39|57.99|123
1660451400000|2022-08-14 04:30:00|59.41|58.01|59.36|57.96|59.49|58.09|59.32|57.92|97
1660451700000|2022-08-14 04:35:00|59.37|57.97|59.48|58.08|59.49|58.09|59.37|57.97|118
1660452000000|2022-08-14 04:40:00|59.46|58.06|59.66|58.26|59.67|58.27|59.45|58.05|413
1660452300000|2022-08-14 04:45:00|59.65|58.25|59.6|58.2|59.67|58.27|59.51|58.11|125
1660452600000|2022-08-14 04:50:00|59.61|58.21|59.54|58.14|59.71|58.31|59.54|58.14|121
1660452900000|2022-08-14 04:55:00|59.55|58.15|59.54|58.14|59.59|58.19|59.51|58.11|60
1660453200000|2022-08-14 05:00:00|59.53|58.13|59.45|58.05|59.59|58.19|59.43|58.03|155
1660453500000|2022-08-14 05:05:00|59.44|58.04|59.48|58.08|59.55|58.15|59.4|58|68
1660453800000|2022-08-14 05:10:00|59.49|58.09|59.28|57.88|59.5|58.1|59.23|57.83|113
1660454100000|2022-08-14 05:15:00|59.27|57.87|59.43|58.03|59.46|58.06|59.27|57.87|65
1660454400000|2022-08-14 05:20:00|59.42|58.02|59.4|58|59.46|58.06|59.37|57.97|62
1660454700000|2022-08-14 05:25:00|59.39|57.99|59.34|57.94|59.39|57.99|59.28|57.88|68
1660455000000|2022-08-14 05:30:00|59.35|57.95|59.28|57.88|59.39|57.99|59.27|57.87|80
1660455300000|2022-08-14 05:35:00|59.29|57.89|59.46|58.06|59.46|58.06|59.29|57.89|87
1660455600000|2022-08-14 05:40:00|59.45|58.05|59.59|58.19|59.6|58.2|59.45|58.05|81
1660455900000|2022-08-14 05:45:00|59.6|58.2|59.58|58.18|59.6|58.2|59.5|58.1|77
1660456200000|2022-08-14 05:50:00|59.59|58.19|59.58|58.18|59.6|58.2|59.54|58.14|56
1660456500000|2022-08-14 05:55:00|59.57|58.17|59.42|58.02|59.57|58.17|59.41|58.01|60
1660456800000|2022-08-14 06:00:00|59.43|58.03|59.39|57.99|59.47|58.07|59.39|57.99|85
1660457100000|2022-08-14 06:05:00|59.4|58|59.35|57.95|59.4|58|59.33|57.93|110
1660457400000|2022-08-14 06:10:00|59.36|57.96|59.29|57.89|59.37|57.97|59.15|57.75|133
1660457700000|2022-08-14 06:15:00|59.28|57.88|59.23|57.83|59.29|57.89|59.23|57.83|109
1660458000000|2022-08-14 06:20:00|59.22|57.82|59.23|57.83|59.24|57.84|59.14|57.74|130
1660458300000|2022-08-14 06:25:00|59.22|57.82|59.29|57.89|59.3|57.9|59.21|57.81|78
1660458600000|2022-08-14 06:30:00|59.3|57.9|59.3|57.9|59.43|58.03|59.29|57.89|73
1660458900000|2022-08-14 06:35:00|59.29|57.89|59.42|58.02|59.44|58.04|59.27|57.87|54
1660459200000|2022-08-14 06:40:00|59.41|58.01|59.26|57.86|59.42|58.02|59.25|57.85|48
1660459500000|2022-08-14 06:45:00|59.25|57.85|59.26|57.86|59.3|57.9|59.18|57.78|83
1660459800000|2022-08-14 06:50:00|59.25|57.85|59.2|57.8|59.25|57.85|59.18|57.78|100
1660460100000|2022-08-14 06:55:00|59.19|57.79|59.26|57.86|59.26|57.86|59.17|57.77|81
1660460400000|2022-08-14 07:00:00|59.27|57.87|59.41|58.01|59.51|58.11|59.25|57.85|115
1660460700000|2022-08-14 07:05:00|59.4|58|59.39|57.99|59.44|58.04|59.36|57.96|112
1660461000000|2022-08-14 07:10:00|59.4|58|59.34|57.94|59.4|58|59.31|57.91|74
1660461300000|2022-08-14 07:15:00|59.35|57.95|59.5|58.1|59.6|58.2|59.35|57.95|146
1660461600000|2022-08-14 07:20:00|59.49|58.09|59.39|57.99|59.49|58.09|59.37|57.97|106
1660461900000|2022-08-14 07:25:00|59.4|58|59.54|58.14|59.54|58.14|59.37|57.97|138
1660462200000|2022-08-14 07:30:00|59.53|58.13|59.67|58.27|59.68|58.28|59.52|58.12|102
1660462500000|2022-08-14 07:35:00|59.66|58.26|59.66|58.26|59.75|58.35|59.56|58.16|148
1660462800000|2022-08-14 07:40:00|59.67|58.27|59.58|58.18|59.67|58.27|59.52|58.12|122
1660463100000|2022-08-14 07:45:00|59.57|58.17|59.58|58.18|59.6|58.2|59.5|58.1|125
1660463400000|2022-08-14 07:50:00|59.59|58.19|59.57|58.17|59.69|58.29|59.53|58.13|176
1660463700000|2022-08-14 07:55:00|59.56|58.16|59.47|58.07|59.57|58.17|59.43|58.03|130
1660464000000|2022-08-14 08:00:00|59.46|58.06|59.31|57.91|59.47|58.07|59.3|57.9|125
1660464300000|2022-08-14 08:05:00|59.3|57.9|59.21|57.81|59.32|57.92|59.1|57.7|158
1660464600000|2022-08-14 08:10:00|59.2|57.8|59.22|57.82|59.29|57.89|59.12|57.72|131
1660464900000|2022-08-14 08:15:00|59.23|57.83|59.3|57.9|59.36|57.96|59.2|57.8|106
1660465200000|2022-08-14 08:20:00|59.31|57.91|59.38|57.98|59.41|58.01|59.31|57.91|66
1660465500000|2022-08-14 08:25:00|59.37|57.97|59.5|58.1|59.52|58.12|59.37|57.97|101
1660465800000|2022-08-14 08:30:00|59.51|58.11|59.49|58.09|59.57|58.17|59.47|58.07|81
1660466100000|2022-08-14 08:35:00|59.5|58.1|59.5|58.1|59.52|58.12|59.48|58.08|39
1660466400000|2022-08-14 08:40:00|59.48|58.08|59.34|57.94|59.5|58.1|59.29|57.89|109
1660466700000|2022-08-14 08:45:00|59.35|57.95|59.48|58.08|59.49|58.09|59.23|57.83|159
1660467000000|2022-08-14 08:50:00|59.47|58.07|59.42|58.02|59.48|58.08|59.3|57.9|163
1660467300000|2022-08-14 08:55:00|59.41|58.01|59.52|58.12|59.55|58.15|59.37|57.97|114
1660467600000|2022-08-14 09:00:00|59.51|58.11|59.67|58.27|59.72|58.32|59.51|58.11|128
1660467900000|2022-08-14 09:05:00|59.66|58.26|59.79|58.39|59.83|58.43|59.62|58.22|106
1660468200000|2022-08-14 09:10:00|59.78|58.38|59.75|58.35|59.85|58.45|59.73|58.33|119
1660468500000|2022-08-14 09:15:00|59.74|58.34|59.73|58.33|59.77|58.37|59.68|58.28|66
1660468800000|2022-08-14 09:20:00|59.72|58.32|59.62|58.22|59.73|58.33|59.61|58.21|70
1660469100000|2022-08-14 09:25:00|59.63|58.23|59.7|58.3|59.71|58.31|59.63|58.23|64
1660469400000|2022-08-14 09:30:00|59.71|58.31|59.83|58.43|59.87|58.47|59.7|58.3|57
1660469700000|2022-08-14 09:35:00|59.81|58.41|59.69|58.29|59.81|58.41|59.64|58.24|103
1660470000000|2022-08-14 09:40:00|59.68|58.28|59.76|58.36|59.77|58.37|59.68|58.28|90
1660470300000|2022-08-14 09:45:00|59.75|58.35|59.69|58.29|59.75|58.35|59.66|58.26|76
1660470600000|2022-08-14 09:50:00|59.7|58.3|59.56|58.16|59.7|58.3|59.5|58.1|115
1660470900000|2022-08-14 09:55:00|59.55|58.15|59.59|58.19|59.59|58.19|59.51|58.11|47
1660471200000|2022-08-14 10:00:00|59.58|58.18|59.4|58|59.59|58.19|59.4|58|76
1660471500000|2022-08-14 10:05:00|59.41|58.01|59.31|57.91|59.41|58.01|59.31|57.91|70
1660471800000|2022-08-14 10:10:00|59.3|57.9|59.31|57.91|59.32|57.92|59.24|57.84|70
1660472100000|2022-08-14 10:15:00|59.3|57.9|59.2|57.8|59.31|57.91|59.17|57.77|93
1660472400000|2022-08-14 10:20:00|59.19|57.79|59.23|57.83|59.25|57.85|59.16|57.76|66
1660472700000|2022-08-14 10:25:00|59.24|57.84|59.29|57.89|59.35|57.95|59.23|57.83|38
1660473000000|2022-08-14 10:30:00|59.28|57.88|59.27|57.87|59.33|57.93|59.26|57.86|23
1660473300000|2022-08-14 10:35:00|59.26|57.86|59.23|57.83|59.28|57.88|59.22|57.82|54
1660473600000|2022-08-14 10:40:00|59.22|57.82|59.15|57.75|59.23|57.83|59.11|57.71|61
1660473900000|2022-08-14 10:45:00|59.16|57.76|59.24|57.84|59.25|57.85|59.14|57.74|42
1660474200000|2022-08-14 10:50:00|59.23|57.83|59.21|57.81|59.29|57.89|59.16|57.76|53
1660474500000|2022-08-14 10:55:00|59.2|57.8|59.08|57.68|59.2|57.8|58.95|57.55|81
1660474800000|2022-08-14 11:00:00|59.07|57.67|59.16|57.76|59.18|57.78|58.91|57.51|122
1660475100000|2022-08-14 11:05:00|59.15|57.75|59.03|57.63|59.15|57.75|59.02|57.62|73
1660475400000|2022-08-14 11:10:00|59.04|57.64|59.11|57.71|59.14|57.74|59.04|57.64|66
1660475700000|2022-08-14 11:15:00|59.12|57.72|59.08|57.68|59.15|57.75|59.08|57.68|72
1660476000000|2022-08-14 11:20:00|59.09|57.69|59.12|57.72|59.13|57.73|59.06|57.66|60
1660476300000|2022-08-14 11:25:00|59.11|57.71|59.12|57.72|59.12|57.72|59.04|57.64|36
1660476600000|2022-08-14 11:30:00|59.11|57.71|59.08|57.68|59.16|57.76|59.05|57.65|30
1660476900000|2022-08-14 11:35:00|59.09|57.69|58.96|57.56|59.09|57.69|58.86|57.46|156
1660477200000|2022-08-14 11:40:00|58.97|57.57|58.7|57.3|58.97|57.57|58.66|57.26|170
1660477500000|2022-08-14 11:45:00|58.71|57.31|58.85|57.45|58.91|57.51|58.71|57.31|125
1660477800000|2022-08-14 11:50:00|58.86|57.46|58.81|57.41|58.89|57.49|58.8|57.4|61
1660478100000|2022-08-14 11:55:00|58.8|57.4|58.81|57.41|58.81|57.41|58.73|57.33|51
1660478400000|2022-08-14 12:00:00|58.8|57.4|58.71|57.31|58.81|57.41|58.63|57.23|135
1660478700000|2022-08-14 12:05:00|58.72|57.32|58.63|57.23|58.76|57.36|58.63|57.23|116
1660479000000|2022-08-14 12:10:00|58.64|57.24|58.56|57.16|58.66|57.26|58.46|57.06|173
1660479300000|2022-08-14 12:15:00|58.57|57.17|58.6|57.2|58.84|57.44|58.57|57.17|120
1660479600000|2022-08-14 12:20:00|58.59|57.19|58.65|57.25|58.68|57.28|58.58|57.18|50
1660479900000|2022-08-14 12:25:00|58.66|57.26|58.69|57.29|58.72|57.32|58.64|57.24|88
1660480200000|2022-08-14 12:30:00|58.68|57.28|58.76|57.36|58.78|57.38|58.67|57.27|116
1660480500000|2022-08-14 12:35:00|58.77|57.37|58.86|57.46|58.96|57.56|58.77|57.37|122
1660480800000|2022-08-14 12:40:00|58.87|57.47|58.84|57.44|58.89|57.49|58.83|57.43|84
1660481100000|2022-08-14 12:45:00|58.85|57.45|58.79|57.39|58.88|57.48|58.78|57.38|74
1660481400000|2022-08-14 12:50:00|58.78|57.38|58.86|57.46|58.88|57.48|58.76|57.36|83
1660481700000|2022-08-14 12:55:00|58.87|57.47|58.87|57.47|58.9|57.5|58.86|57.46|55
1660482000000|2022-08-14 13:00:00|58.86|57.46|58.9|57.5|58.9|57.5|58.8|57.4|79
1660482300000|2022-08-14 13:05:00|58.89|57.49|58.82|57.42|58.9|57.5|58.78|57.38|56
1660482600000|2022-08-14 13:10:00|58.83|57.43|58.8|57.4|58.87|57.47|58.8|57.4|63
1660482900000|2022-08-14 13:15:00|58.79|57.39|58.54|57.14|58.79|57.39|58.37|56.97|223
1660483200000|2022-08-14 13:20:00|58.55|57.15|58.5|57.1|58.61|57.21|58.5|57.1|153
1660483500000|2022-08-14 13:25:00|58.49|57.09|58.38|56.98|58.51|57.11|58.37|56.97|163
1660483800000|2022-08-14 13:30:00|58.37|56.97|57.98|56.58|58.39|56.99|57.86|56.46|248
1660484100000|2022-08-14 13:35:00|57.97|56.57|58.2|56.8|58.2|56.8|57.87|56.47|286
1660484400000|2022-08-14 13:40:00|58.19|56.79|58.16|56.76|58.25|56.85|58.04|56.64|171
1660484700000|2022-08-14 13:45:00|58.15|56.75|58.33|56.93|58.37|56.97|58.12|56.72|165
1660485000000|2022-08-14 13:50:00|58.34|56.94|58.3|56.9|58.41|57.01|58.26|56.86|119
1660485300000|2022-08-14 13:55:00|58.29|56.89|58.24|56.84|58.32|56.92|58.17|56.77|123
1660485600000|2022-08-14 14:00:00|58.23|56.83|58.27|56.87|58.27|56.87|58.16|56.76|67
1660485900000|2022-08-14 14:05:00|58.26|56.86|58.24|56.84|58.3|56.9|58.21|56.81|61
1660486200000|2022-08-14 14:10:00|58.25|56.85|58.28|56.88|58.36|56.96|58.25|56.85|69
1660486500000|2022-08-14 14:15:00|58.29|56.89|58.46|57.06|58.46|57.06|58.29|56.89|61
1660486800000|2022-08-14 14:20:00|58.45|57.05|58.39|56.99|58.46|57.06|58.33|56.93|67
1660487100000|2022-08-14 14:25:00|58.38|56.98|58.29|56.89|58.4|57|58.28|56.88|62
1660487400000|2022-08-14 14:30:00|58.28|56.88|58.22|56.82|58.29|56.89|58.12|56.72|117
1660487700000|2022-08-14 14:35:00|58.24|56.84|58.23|56.83|58.26|56.86|58.16|56.76|71
1660488000000|2022-08-14 14:40:00|58.22|56.82|58.3|56.9|58.3|56.9|58.2|56.8|40
1660488300000|2022-08-14 14:45:00|58.31|56.91|58.36|56.96|58.36|56.96|58.25|56.85|59
1660488600000|2022-08-14 14:50:00|58.37|56.97|58.33|56.93|58.38|56.98|58.27|56.87|49
1660488900000|2022-08-14 14:55:00|58.34|56.94|58.38|56.98|58.4|57|58.33|56.93|28
1660489200000|2022-08-14 15:00:00|58.37|56.97|58.46|57.06|58.46|57.06|58.34|56.94|63
1660489500000|2022-08-14 15:05:00|58.47|57.07|58.31|56.91|58.48|57.08|58.3|56.9|70
1660489800000|2022-08-14 15:10:00|58.32|56.92|58.16|56.76|58.32|56.92|58.15|56.75|97
1660490100000|2022-08-14 15:15:00|58.15|56.75|58.24|56.84|58.24|56.84|58.07|56.67|58
1660490400000|2022-08-14 15:20:00|58.25|56.85|58.34|56.94|58.34|56.94|58.19|56.79|86
1660490700000|2022-08-14 15:25:00|58.33|56.93|58.22|56.82|58.33|56.93|58.19|56.79|65
1660491000000|2022-08-14 15:30:00|58.2|56.8|58.3|56.9|58.32|56.92|58.18|56.78|60
1660491300000|2022-08-14 15:35:00|58.31|56.91|58.41|57.01|58.41|57.01|58.3|56.9|40
1660491600000|2022-08-14 15:40:00|58.42|57.02|58.35|56.95|58.43|57.03|58.35|56.95|22
1660491900000|2022-08-14 15:45:00|58.36|56.96|58.45|57.05|58.47|57.07|58.36|56.96|43
1660492200000|2022-08-14 15:50:00|58.47|57.07|58.52|57.12|58.52|57.12|58.47|57.07|43
1660492500000|2022-08-14 15:55:00|58.53|57.13|58.61|57.21|58.62|57.22|58.52|57.12|63
1660492800000|2022-08-14 16:00:00|58.6|57.2|58.62|57.22|58.73|57.33|58.52|57.12|93
1660493100000|2022-08-14 16:05:00|58.61|57.21|58.49|57.09|58.69|57.29|58.49|57.09|92
1660493400000|2022-08-14 16:10:00|58.5|57.1|58.52|57.12|58.6|57.2|58.48|57.08|91
1660493700000|2022-08-14 16:15:00|58.51|57.11|58.58|57.18|58.58|57.18|58.35|56.95|91
1660494000000|2022-08-14 16:20:00|58.57|57.17|58.57|57.17|58.62|57.22|58.55|57.15|81
1660494300000|2022-08-14 16:25:00|58.56|57.16|58.5|57.1|58.56|57.16|58.45|57.05|93
1660494600000|2022-08-14 16:30:00|58.49|57.09|58.47|57.07|58.52|57.12|58.42|57.02|87
1660494900000|2022-08-14 16:35:00|58.46|57.06|58.31|56.91|58.54|57.14|58.31|56.91|117
1660495200000|2022-08-14 16:40:00|58.3|56.9|58.06|56.66|58.38|56.98|58.01|56.61|176
1660495500000|2022-08-14 16:45:00|58.05|56.65|57.62|56.22|58.17|56.77|57.58|56.18|294
1660495800000|2022-08-14 16:50:00|57.63|56.23|57.65|56.25|57.83|56.43|57.57|56.17|333
1660496100000|2022-08-14 16:55:00|57.64|56.24|57.29|55.89|57.66|56.26|57.28|55.88|360
1660496400000|2022-08-14 17:00:00|57.28|55.88|57.18|55.78|57.38|55.98|56.94|55.54|401
1660496700000|2022-08-14 17:05:00|57.17|55.77|57.05|55.65|57.31|55.91|57.05|55.65|349
1660497000000|2022-08-14 17:10:00|57.04|55.64|57.24|55.84|57.29|55.89|57.04|55.64|228
1660497300000|2022-08-14 17:15:00|57.25|55.85|57.5|56.1|57.59|56.19|57.25|55.85|210
1660497600000|2022-08-14 17:20:00|57.51|56.11|57.37|55.97|57.58|56.18|57.32|55.92|179
1660497900000|2022-08-14 17:25:00|57.36|55.96|57.4|56|57.43|56.03|57.2|55.8|144
1660498200000|2022-08-14 17:30:00|57.41|56.01|57.39|55.99|57.52|56.12|57.33|55.93|169
1660498500000|2022-08-14 17:35:00|57.4|56|57.53|56.13|57.53|56.13|57.37|55.97|95
1660498800000|2022-08-14 17:40:00|57.52|56.12|57.53|56.13|57.54|56.14|57.44|56.04|77
1660499100000|2022-08-14 17:45:00|57.52|56.12|57.49|56.09|57.53|56.13|57.38|55.98|92
1660499400000|2022-08-14 17:50:00|57.48|56.08|57.31|55.91|57.48|56.08|57.31|55.91|119
1660499700000|2022-08-14 17:55:00|57.32|55.92|57.26|55.86|57.32|55.92|57.18|55.78|137
1660500000000|2022-08-14 18:00:00|57.25|55.85|57.11|55.71|57.32|55.92|56.96|55.56|241
1660500300000|2022-08-14 18:05:00|57.12|55.72|57.45|56.05|57.46|56.06|57.08|55.68|197
1660500600000|2022-08-14 18:10:00|57.44|56.04|57.31|55.91|57.45|56.05|57.31|55.91|121
1660500900000|2022-08-14 18:15:00|57.32|55.92|57.3|55.9|57.4|56|57.27|55.87|84
1660501200000|2022-08-14 18:20:00|57.31|55.91|57.27|55.87|57.38|55.98|57.25|55.85|79
1660501500000|2022-08-14 18:25:00|57.28|55.88|57.38|55.98|57.4|56|57.28|55.88|97
1660501800000|2022-08-14 18:30:00|57.37|55.97|57.47|56.07|57.52|56.12|57.36|55.96|113
1660502100000|2022-08-14 18:35:00|57.46|56.06|57.5|56.1|57.58|56.18|57.46|56.06|99
1660502400000|2022-08-14 18:40:00|57.51|56.11|57.52|56.12|57.57|56.17|57.47|56.07|122
1660502700000|2022-08-14 18:45:00|57.53|56.13|57.52|56.12|57.58|56.18|57.47|56.07|55
1660503000000|2022-08-14 18:50:00|57.51|56.11|57.57|56.17|57.57|56.17|57.47|56.07|43
1660503300000|2022-08-14 18:55:00|57.56|56.16|57.56|56.16|57.58|56.18|57.5|56.1|50
1660503600000|2022-08-14 19:00:00|57.57|56.17|57.56|56.16|57.59|56.19|57.48|56.08|85
1660503900000|2022-08-14 19:05:00|57.55|56.15|57.58|56.18|57.58|56.18|57.52|56.12|24
1660504200000|2022-08-14 19:10:00|57.59|56.19|57.65|56.25|57.69|56.29|57.55|56.15|37
1660504500000|2022-08-14 19:15:00|57.66|56.26|57.58|56.18|57.67|56.27|57.56|56.16|41
1660504800000|2022-08-14 19:20:00|57.57|56.17|57.54|56.14|57.57|56.17|57.39|55.99|78
1660505100000|2022-08-14 19:25:00|57.55|56.15|57.38|55.98|57.56|56.16|57.34|55.94|61
1660505400000|2022-08-14 19:30:00|57.37|55.97|57.39|55.99|57.39|55.99|57.32|55.92|48
1660505700000|2022-08-14 19:35:00|57.4|56|57.4|56|57.42|56.02|57.35|55.95|39
1660506000000|2022-08-14 19:40:00|57.41|56.01|57.35|55.95|57.45|56.05|57.32|55.92|45
1660506300000|2022-08-14 19:45:00|57.34|55.94|57.46|56.06|57.47|56.07|57.33|55.93|50
1660506600000|2022-08-14 19:50:00|57.45|56.05|57.5|56.1|57.51|56.11|57.41|56.01|28
1660506900000|2022-08-14 19:55:00|57.51|56.11|57.51|56.11|57.54|56.14|57.49|56.09|32
1660507200000|2022-08-14 20:00:00|57.52|56.12|57.47|56.07|57.52|56.12|57.39|55.99|68
1660507500000|2022-08-14 20:05:00|57.45|56.05|57.4|56|57.49|56.09|57.4|56|42
1660507800000|2022-08-14 20:10:00|57.39|55.99|57.54|56.14|57.56|56.16|57.38|55.98|37
1660508100000|2022-08-14 20:15:00|57.53|56.13|57.61|56.21|57.69|56.29|57.53|56.13|84
1660508400000|2022-08-14 20:20:00|57.62|56.22|57.56|56.16|57.66|56.26|57.47|56.07|68
1660508700000|2022-08-14 20:25:00|57.55|56.15|57.54|56.14|57.57|56.17|57.53|56.13|42
1660509000000|2022-08-14 20:30:00|57.55|56.15|57.45|56.05|57.55|56.15|57.41|56.01|39
1660509300000|2022-08-14 20:35:00|57.44|56.04|57.47|56.07|57.48|56.08|57.4|56|27
1660509600000|2022-08-14 20:40:00|57.48|56.08|57.48|56.08|57.53|56.13|57.46|56.06|19
1660509900000|2022-08-14 20:45:00|57.47|56.07|57.49|56.09|57.52|56.12|57.46|56.06|25
1660510200000|2022-08-14 20:50:00|57.5|56.1|57.55|56.15|57.55|56.15|57.49|56.09|28
1660510500000|2022-08-14 20:55:00|57.56|56.16|57.56|56.16|57.59|56.19|57.54|56.14|60
1660510800000|2022-08-14 21:00:00|57.55|56.15|57.49|56.09|57.58|56.18|57.49|56.09|56
1660511100000|2022-08-14 21:05:00|57.48|56.08|57.55|56.15|57.56|56.16|57.47|56.07|65
1660511400000|2022-08-14 21:10:00|57.56|56.16|57.69|56.29|57.7|56.3|57.55|56.15|79
1660511700000|2022-08-14 21:15:00|57.7|56.3|57.7|56.3|57.77|56.37|57.7|56.3|111
1660512000000|2022-08-14 21:20:00|57.69|56.29|57.83|56.43|57.83|56.43|57.66|56.26|92
1660512300000|2022-08-14 21:25:00|57.82|56.42|57.84|56.44|57.9|56.5|57.78|56.38|113
1660512600000|2022-08-14 21:30:00|57.83|56.43|57.83|56.43|57.9|56.5|57.79|56.39|151
1660512900000|2022-08-14 21:35:00|57.84|56.44|57.72|56.32|57.84|56.44|57.67|56.27|66
1660513200000|2022-08-14 21:40:00|57.73|56.33|57.8|56.4|57.82|56.42|57.72|56.32|35
1660513500000|2022-08-14 21:45:00|57.79|56.39|57.73|56.33|57.8|56.4|57.7|56.3|46
1660513800000|2022-08-14 21:50:00|57.74|56.34|57.65|56.25|57.75|56.35|57.64|56.24|60
1660514100000|2022-08-14 21:55:00|57.64|56.24|57.76|56.36|57.76|56.36|57.63|56.23|80
1660514400000|2022-08-14 22:00:00|57.75|56.35|57.41|56.01|57.75|56.35|57.41|56.01|172
1660514700000|2022-08-14 22:05:00|57.4|56|57.39|55.99|57.44|56.04|57.2|55.8|195
1660515000000|2022-08-14 22:10:00|57.41|56.01|57.23|55.83|57.41|56.01|57.21|55.81|144
1660515300000|2022-08-14 22:15:00|57.22|55.82|57.27|55.87|57.29|55.89|57.08|55.68|249
1660515600000|2022-08-14 22:20:00|57.28|55.88|57.42|56.02|57.44|56.04|57.21|55.81|144
1660515900000|2022-08-14 22:25:00|57.41|56.01|57.58|56.18|57.58|56.18|57.41|56.01|159
1660516200000|2022-08-14 22:30:00|57.57|56.17|57.65|56.25|57.72|56.32|57.54|56.14|187
1660516500000|2022-08-14 22:35:00|57.64|56.24|57.8|56.4|57.83|56.43|57.63|56.23|150
1660516800000|2022-08-14 22:40:00|57.79|56.39|57.81|56.41|57.82|56.42|57.75|56.35|68
1660517100000|2022-08-14 22:45:00|57.8|56.4|57.79|56.39|57.83|56.43|57.76|56.36|97
1660517400000|2022-08-14 22:50:00|57.8|56.4|57.96|56.56|58.02|56.62|57.79|56.39|144
1660517700000|2022-08-14 22:55:00|57.98|56.58|57.71|56.31|57.99|56.59|57.69|56.29|175
1660518000000|2022-08-14 23:00:00|57.7|56.3|57.81|56.41|57.81|56.41|57.59|56.19|262
1660518300000|2022-08-14 23:05:00|57.8|56.4|57.74|56.34|57.91|56.51|57.71|56.31|143
1660518600000|2022-08-14 23:10:00|57.73|56.33|57.75|56.35|57.76|56.36|57.65|56.25|108
1660518900000|2022-08-14 23:15:00|57.76|56.36|57.85|56.45|57.93|56.53|57.76|56.36|146
1660519200000|2022-08-14 23:20:00|57.84|56.44|57.93|56.53|57.96|56.56|57.83|56.43|172
1660519500000|2022-08-14 23:25:00|57.92|56.52|57.76|56.36|57.92|56.52|57.76|56.36|162
1660519800000|2022-08-14 23:30:00|57.74|56.34|57.65|56.25|57.74|56.34|57.56|56.16|193
1660520100000|2022-08-14 23:35:00|57.63|56.23|57.8|56.4|57.87|56.47|57.63|56.23|104
1660520400000|2022-08-14 23:40:00|57.81|56.41|57.81|56.41|57.86|56.46|57.72|56.32|96
1660520700000|2022-08-14 23:45:00|57.82|56.42|57.76|56.36|57.84|56.44|57.75|56.35|139
1660521000000|2022-08-14 23:50:00|57.77|56.37|57.74|56.34|57.77|56.7|57.39|56.27|89
1660521300000|2022-08-14 23:55:00|57.75|56.35|57.67|56.27|57.76|56.36|57.62|56.22|52
1660521600000|2022-08-15 00:00:00|57.68|56.28|57.67|56.27|57.7|56.3|57.58|56.18|148
1660521900000|2022-08-15 00:05:00|57.66|56.26|57.32|55.92|57.68|56.28|57.31|55.91|272
1660522200000|2022-08-15 00:10:00|57.31|55.91|57.24|55.84|57.36|55.96|57.2|55.8|161
1660522500000|2022-08-15 00:15:00|57.23|55.83|57.38|55.98|57.42|56.02|57.1|55.7|245
1660522800000|2022-08-15 00:20:00|57.39|55.99|57.51|56.11|57.61|56.21|57.38|55.98|234
1660523100000|2022-08-15 00:25:00|57.52|56.12|57.38|55.98|57.52|56.12|57.36|55.96|165
1660523400000|2022-08-15 00:30:00|57.37|55.97|57.72|56.32|57.72|56.32|57.36|55.96|156
1660523700000|2022-08-15 00:35:00|57.71|56.31|57.94|56.54|57.95|56.55|57.71|56.31|301
1660524000000|2022-08-15 00:40:00|57.95|56.55|58.07|56.67|58.11|56.71|57.92|56.52|215
1660524300000|2022-08-15 00:45:00|58.06|56.66|58.03|56.63|58.12|56.72|58.01|56.61|158
1660524600000|2022-08-15 00:50:00|58.02|56.62|58.09|56.69|58.14|56.74|57.99|56.59|148
1660524900000|2022-08-15 00:55:00|58.08|56.68|58.21|56.81|58.22|56.82|58.08|56.68|196
1660525200000|2022-08-15 01:00:00|58.2|56.8|58.11|56.71|58.23|56.83|58.1|56.7|173
1660525500000|2022-08-15 01:05:00|58.12|56.72|58.11|56.71|58.15|56.75|57.99|56.59|122
1660525800000|2022-08-15 01:10:00|58.12|56.72|57.82|56.42|58.14|56.74|57.82|56.42|123
1660526100000|2022-08-15 01:15:00|57.83|56.43|58|56.6|58.03|56.63|57.75|56.35|161
1660526400000|2022-08-15 01:20:00|58.01|56.61|57.92|56.52|58.01|56.61|57.83|56.43|246
1660526700000|2022-08-15 01:25:00|57.91|56.51|57.87|56.47|57.92|56.52|57.82|56.42|172
1660527000000|2022-08-15 01:30:00|57.86|56.46|57.99|56.59|58.15|56.75|57.83|56.43|212
1660527300000|2022-08-15 01:35:00|58|56.6|58.05|56.65|58.11|56.71|57.96|56.56|157
1660527600000|2022-08-15 01:40:00|58.06|56.66|58.05|56.65|58.18|56.78|57.98|56.58|231
1660527900000|2022-08-15 01:45:00|58.06|56.66|58.16|56.76|58.2|56.8|58.03|56.63|223
1660528200000|2022-08-15 01:50:00|58.15|56.75|58.14|56.74|58.24|56.84|58.11|56.71|175
1660528500000|2022-08-15 01:55:00|58.15|56.75|58.26|56.86|58.32|56.92|58.14|56.74|253
1660528800000|2022-08-15 02:00:00|58.25|56.85|58.15|56.75|58.27|56.87|58.11|56.71|175
1660529100000|2022-08-15 02:05:00|58.14|56.74|58.29|56.89|58.32|56.92|58.14|56.74|162
1660529400000|2022-08-15 02:10:00|58.28|56.88|58.3|56.9|58.34|56.94|58.26|56.86|178
1660529700000|2022-08-15 02:15:00|58.31|56.91|58.38|56.98|58.38|56.98|58.3|56.9|124
1660530000000|2022-08-15 02:20:00|58.37|56.97|58.4|57|58.43|57.03|58.35|56.95|112
1660530300000|2022-08-15 02:25:00|58.41|57.01|58.44|57.04|58.44|57.04|58.37|56.97|104
1660530600000|2022-08-15 02:30:00|58.45|57.05|58.59|57.19|58.6|57.2|58.39|56.99|213
1660530900000|2022-08-15 02:35:00|58.58|57.18|58.6|57.2|58.65|57.25|58.56|57.16|196
1660531200000|2022-08-15 02:40:00|58.61|57.21|58.62|57.22|58.68|57.28|58.53|57.13|262
1660531500000|2022-08-15 02:45:00|58.63|57.23|58.62|57.22|58.68|57.28|58.48|57.08|272
1660531800000|2022-08-15 02:50:00|58.63|57.23|58.6|57.2|58.66|57.26|58.59|57.19|187
1660532100000|2022-08-15 02:55:00|58.61|57.21|58.59|57.19|58.67|57.27|58.58|57.18|191
1660532400000|2022-08-15 03:00:00|58.6|57.2|58.52|57.12|58.6|57.2|58.47|57.07|275
1660532700000|2022-08-15 03:05:00|58.53|57.13|58.37|56.97|58.56|57.16|58.31|56.91|182
1660533000000|2022-08-15 03:10:00|58.38|56.98|58.87|57.47|58.9|57.5|58.38|56.98|163
1660533300000|2022-08-15 03:15:00|58.86|57.46|58.69|57.29|58.89|57.49|58.65|57.25|292
1660533600000|2022-08-15 03:20:00|58.71|57.31|58.56|57.16|58.78|57.38|58.43|57.03|248
1660533900000|2022-08-15 03:25:00|58.55|57.15|58.53|57.13|58.68|57.28|58.5|57.1|186
1660534200000|2022-08-15 03:30:00|58.52|57.12|58.52|57.12|58.55|57.15|58.45|57.05|206
1660534500000|2022-08-15 03:35:00|58.53|57.13|58.3|56.9|58.53|57.13|58.3|56.9|253
1660534800000|2022-08-15 03:40:00|58.29|56.89|58.07|56.67|58.3|56.9|57.96|56.56|434
1660535100000|2022-08-15 03:45:00|58.06|56.66|58.12|56.72|58.25|56.85|58.05|56.65|369
1660535400000|2022-08-15 03:50:00|58.11|56.71|58.12|56.72|58.21|56.81|58.11|56.71|301
1660535700000|2022-08-15 03:55:00|58.13|56.73|58.23|56.83|58.27|56.87|58.12|56.72|260
1660536000000|2022-08-15 04:00:00|58.21|56.81|58.15|56.75|58.28|56.88|58.13|56.73|280
1660536300000|2022-08-15 04:05:00|58.16|56.76|57.92|56.52|58.18|56.78|57.91|56.51|339
1660536600000|2022-08-15 04:10:00|57.89|56.49|58.03|56.63|58.03|56.63|57.88|56.48|121
1660536900000|2022-08-15 04:15:00|58.02|56.62|58.03|56.63|58.15|56.75|57.99|56.59|95
1660537200000|2022-08-15 04:20:00|58.04|56.64|58.03|56.63|58.07|56.67|57.94|56.54|118
1660537500000|2022-08-15 04:25:00|58.02|56.62|57.9|56.5|58.02|56.62|57.87|56.47|89
1660537800000|2022-08-15 04:30:00|57.89|56.49|57.99|56.59|58.03|56.63|57.85|56.45|141
1660538100000|2022-08-15 04:35:00|58|56.6|58.01|56.61|58.05|56.65|57.96|56.56|123
1660538400000|2022-08-15 04:40:00|58.02|56.62|58.11|56.71|58.15|56.75|58.01|56.61|123
1660538700000|2022-08-15 04:45:00|58.1|56.7|57.94|56.54|58.13|56.73|57.92|56.52|115
1660539000000|2022-08-15 04:50:00|57.95|56.55|58.09|56.69|58.27|56.87|57.93|56.53|138
1660539300000|2022-08-15 04:55:00|58.1|56.7|58.04|56.64|58.17|56.77|58.02|56.62|123
1660539600000|2022-08-15 05:00:00|58.05|56.65|58.26|56.86|58.38|56.98|58.04|56.64|243
1660539900000|2022-08-15 05:05:00|58.25|56.85|58.08|56.68|58.3|56.9|58.06|56.66|221
1660540200000|2022-08-15 05:10:00|58.09|56.69|58.03|56.63|58.09|56.69|57.93|56.53|219
1660540500000|2022-08-15 05:15:00|58.04|56.64|57.99|56.59|58.05|56.65|57.96|56.56|147
1660540800000|2022-08-15 05:20:00|57.98|56.58|57.96|56.56|58.07|56.67|57.96|56.56|170
1660541100000|2022-08-15 05:25:00|57.95|56.55|58.07|56.67|58.09|56.69|57.91|56.51|146
1660541400000|2022-08-15 05:30:00|58.06|56.66|57.91|56.51|58.13|56.73|57.9|56.5|131
1660541700000|2022-08-15 05:35:00|57.9|56.5|57.72|56.32|57.9|56.5|57.65|56.25|256
1660542000000|2022-08-15 05:40:00|57.73|56.33|57.74|56.34|57.78|56.38|57.7|56.3|163
1660542300000|2022-08-15 05:45:00|57.76|56.36|57.61|56.21|57.79|56.39|57.55|56.15|220
1660542600000|2022-08-15 05:50:00|57.62|56.22|57.6|56.2|57.69|56.29|57.59|56.19|93
1660542900000|2022-08-15 05:55:00|57.59|56.19|57.6|56.2|57.63|56.23|57.58|56.18|90
1660543200000|2022-08-15 06:00:00|57.59|56.19|57.39|55.99|57.64|56.24|57.39|55.99|163
1660543500000|2022-08-15 06:05:00|57.38|55.98|57.19|55.79|57.43|56.03|57.11|55.71|270
1660543800000|2022-08-15 06:10:00|57.2|55.8|56.92|55.52|57.25|55.85|56.85|55.45|301
1660544100000|2022-08-15 06:15:00|56.91|55.51|56.75|55.35|57.03|55.63|56.73|55.33|378
1660544400000|2022-08-15 06:20:00|56.74|55.34|56.55|55.15|56.76|55.36|56.52|55.12|350
1660544700000|2022-08-15 06:25:00|56.56|55.16|56.48|55.08|56.58|55.18|56.35|54.95|369
1660545000000|2022-08-15 06:30:00|56.47|55.07|56.36|54.96|56.49|55.09|56.35|54.95|295
1660545300000|2022-08-15 06:35:00|56.37|54.97|56.25|54.85|56.47|55.07|56.12|54.72|419
1660545600000|2022-08-15 06:40:00|56.24|54.84|56.34|54.94|56.39|54.99|56.22|54.82|239
1660545900000|2022-08-15 06:45:00|56.33|54.93|56.15|54.75|56.37|54.97|56.11|54.71|285
1660546200000|2022-08-15 06:50:00|56.14|54.74|55.98|54.58|56.17|54.77|55.8|54.4|379
1660546500000|2022-08-15 06:55:00|55.97|54.57|56.04|54.64|56.1|54.7|55.89|54.49|400
1660546800000|2022-08-15 07:00:00|56.01|54.61|56.1|54.7|56.11|54.71|55.85|54.45|364
1660547100000|2022-08-15 07:05:00|56.09|54.69|55.94|54.54|56.11|54.71|55.93|54.53|258
1660547400000|2022-08-15 07:10:00|55.93|54.53|55.91|54.51|55.99|54.59|55.86|54.46|328
1660547700000|2022-08-15 07:15:00|55.92|54.52|56.08|54.68|56.09|54.69|55.88|54.48|248
1660548000000|2022-08-15 07:20:00|56.07|54.67|56.04|54.64|56.08|54.68|55.97|54.57|224
1660548300000|2022-08-15 07:25:00|56.05|54.65|56.09|54.69|56.1|54.7|55.98|54.58|152
1660548600000|2022-08-15 07:30:00|56.1|54.7|56.18|54.78|56.21|54.81|56.1|54.7|260
1660548900000|2022-08-15 07:35:00|56.17|54.77|55.58|54.18|56.17|54.77|55.57|54.17|338
1660549200000|2022-08-15 07:40:00|55.57|54.17|55.85|54.45|55.94|54.54|55.57|54.17|454
1660549500000|2022-08-15 07:45:00|55.86|54.46|55.82|54.42|55.92|54.52|55.78|54.38|330
1660549800000|2022-08-15 07:50:00|55.81|54.41|55.95|54.55|55.97|54.57|55.76|54.36|261
1660550100000|2022-08-15 07:55:00|55.96|54.56|55.91|54.51|55.96|54.56|55.85|54.45|229
1660550400000|2022-08-15 08:00:00|55.9|54.5|55.75|54.35|55.92|54.52|55.7|54.3|287
1660550700000|2022-08-15 08:05:00|55.76|54.36|55.72|54.32|55.87|54.47|55.7|54.3|260
1660551000000|2022-08-15 08:10:00|55.71|54.31|55.48|54.08|55.72|54.32|55.47|54.07|228
1660551300000|2022-08-15 08:15:00|55.49|54.09|55.65|54.25|55.7|54.3|55.21|53.81|394
1660551600000|2022-08-15 08:20:00|55.64|54.24|55.67|54.27|55.79|54.39|55.61|54.21|257
1660551900000|2022-08-15 08:25:00|55.68|54.28|55.71|54.31|55.76|54.36|55.66|54.26|153
1660552200000|2022-08-15 08:30:00|55.72|54.32|55.73|54.33|55.78|54.38|55.7|54.3|214
1660552500000|2022-08-15 08:35:00|55.74|54.34|55.81|54.41|55.82|54.42|55.73|54.33|206
1660552800000|2022-08-15 08:40:00|55.8|54.4|55.78|54.38|55.86|54.46|55.76|54.36|140
1660553100000|2022-08-15 08:45:00|55.79|54.39|55.82|54.42|55.84|54.44|55.72|54.32|227
1660553400000|2022-08-15 08:50:00|55.81|54.41|55.93|54.53|55.94|54.54|55.75|54.35|164
1660553700000|2022-08-15 08:55:00|55.92|54.52|56.01|54.61|56.02|54.62|55.88|54.48|125
1660554000000|2022-08-15 09:00:00|56.02|54.62|56|54.6|56.12|54.72|55.96|54.56|197
1660554300000|2022-08-15 09:05:00|55.99|54.59|55.85|54.45|56|54.6|55.83|54.43|267
1660554600000|2022-08-15 09:10:00|55.84|54.44|55.84|54.44|55.91|54.51|55.82|54.42|181
1660554900000|2022-08-15 09:15:00|55.83|54.43|55.75|54.35|55.86|54.46|55.7|54.3|206
1660555200000|2022-08-15 09:20:00|55.76|54.36|55.77|54.37|55.78|54.38|55.71|54.31|182
1660555500000|2022-08-15 09:25:00|55.76|54.36|55.69|54.29|55.79|54.39|55.65|54.25|148
1660555800000|2022-08-15 09:30:00|55.7|54.3|55.79|54.39|55.9|54.5|55.69|54.29|201
1660556100000|2022-08-15 09:35:00|55.78|54.38|55.82|54.42|55.92|54.52|55.76|54.36|217
1660556400000|2022-08-15 09:40:00|55.83|54.43|56.02|54.62|56.03|54.63|55.81|54.41|147
1660556700000|2022-08-15 09:45:00|56.03|54.63|56.11|54.71|56.21|54.81|55.97|54.57|142
1660557000000|2022-08-15 09:50:00|56.1|54.7|56.12|54.72|56.17|54.77|56.06|54.66|309
1660557300000|2022-08-15 09:55:00|56.11|54.71|56.14|54.74|56.14|54.74|56|54.6|279
1660557600000|2022-08-15 10:00:00|56.13|54.73|56.21|54.81|56.23|54.83|56.07|54.67|316
1660557900000|2022-08-15 10:05:00|56.2|54.8|56.06|54.66|56.22|54.82|56.06|54.66|206
1660558200000|2022-08-15 10:10:00|56.04|54.64|56.19|54.79|56.2|54.8|56.02|54.62|273
1660558500000|2022-08-15 10:15:00|56.2|54.8|56.19|54.79|56.2|54.8|56.13|54.73|203
1660558800000|2022-08-15 10:20:00|56.17|54.77|56.09|54.69|56.19|54.79|56.03|54.63|236
1660559100000|2022-08-15 10:25:00|56.08|54.68|56.15|54.75|56.17|54.77|56.06|54.66|177
1660559400000|2022-08-15 10:30:00|56.16|54.76|56.07|54.67|56.19|54.79|55.98|54.58|244
1660559700000|2022-08-15 10:35:00|56.08|54.68|56.08|54.68|56.08|54.68|56.01|54.61|207
1660560000000|2022-08-15 10:40:00|56.07|54.67|55.95|54.55|56.11|54.71|55.93|54.53|298
1660560300000|2022-08-15 10:45:00|55.93|54.53|56.1|54.7|56.19|54.79|55.92|54.52|287
1660560600000|2022-08-15 10:50:00|56.12|54.72|56.26|54.86|56.28|54.88|56.06|54.66|305
1660560900000|2022-08-15 10:55:00|56.25|54.85|56.45|55.05|56.9|55.5|56.25|54.85|394
1660561200000|2022-08-15 11:00:00|56.44|55.04|56.61|55.21|56.68|55.28|56.4|55|345
1660561500000|2022-08-15 11:05:00|56.62|55.22|56.51|55.11|56.67|55.27|56.45|55.05|261
1660561800000|2022-08-15 11:10:00|56.5|55.1|56.5|55.1|56.6|55.2|56.49|55.09|199
1660562100000|2022-08-15 11:15:00|56.49|55.09|56.55|55.15|56.63|55.23|56.49|55.09|174
1660562400000|2022-08-15 11:20:00|56.54|55.14|56.57|55.17|56.64|55.24|56.48|55.08|240
1660562700000|2022-08-15 11:25:00|56.58|55.18|56.58|55.18|56.62|55.22|56.53|55.13|157
1660563000000|2022-08-15 11:30:00|56.57|55.17|56.38|54.98|56.61|55.21|56.28|54.88|286
1660563300000|2022-08-15 11:35:00|56.39|54.99|56.29|54.89|56.45|55.05|56.27|54.87|262
1660563600000|2022-08-15 11:40:00|56.3|54.9|56.3|54.9|56.34|54.94|56.27|54.87|198
1660563900000|2022-08-15 11:45:00|56.31|54.91|56.27|54.87|56.33|54.93|56.19|54.79|278
1660564200000|2022-08-15 11:50:00|56.26|54.86|56.15|54.75|56.28|54.88|56.12|54.72|251
1660564500000|2022-08-15 11:55:00|56.16|54.76|56.22|54.82|56.28|54.88|56.16|54.76|239
1660564800000|2022-08-15 12:00:00|56.21|54.81|56.22|54.82|56.24|54.84|56.14|54.74|263
1660565100000|2022-08-15 12:05:00|56.21|54.81|56.44|55.04|56.53|55.13|56.21|54.81|215
1660565400000|2022-08-15 12:10:00|56.45|55.05|56.3|54.9|56.45|55.05|56.17|54.77|189
1660565700000|2022-08-15 12:15:00|56.31|54.91|56.5|55.1|56.55|55.15|56.3|54.9|239
1660566000000|2022-08-15 12:20:00|56.49|55.09|56.38|54.98|56.51|55.11|56.35|54.95|222
1660566300000|2022-08-15 12:25:00|56.39|54.99|56.49|55.09|56.53|55.13|56.37|54.97|173
1660566600000|2022-08-15 12:30:00|56.5|55.1|56.3|54.9|56.54|55.14|56.19|54.79|335
1660566900000|2022-08-15 12:35:00|56.31|54.91|56.29|54.89|56.33|54.93|56.23|54.83|204
1660567200000|2022-08-15 12:40:00|56.3|54.9|56.28|54.88|56.34|54.94|56.19|54.79|246
1660567500000|2022-08-15 12:45:00|56.27|54.87|56.11|54.71|56.27|54.87|56.07|54.67|225
1660567800000|2022-08-15 12:50:00|56.12|54.72|55.83|54.43|56.12|54.72|55.79|54.39|287
1660568100000|2022-08-15 12:55:00|55.84|54.44|55.94|54.54|56.02|54.62|55.71|54.31|345
1660568400000|2022-08-15 13:00:00|55.95|54.55|56.18|54.78|56.19|54.79|55.92|54.52|377
1660568700000|2022-08-15 13:05:00|56.19|54.79|56.33|54.93|56.36|54.96|56.13|54.73|297
1660569000000|2022-08-15 13:10:00|56.32|54.92|56.35|54.95|56.41|55.01|56.31|54.91|253
1660569300000|2022-08-15 13:15:00|56.34|54.94|56.39|54.99|56.43|55.03|56.33|54.93|211
1660569600000|2022-08-15 13:20:00|56.4|55|56.37|54.97|56.45|55.05|56.3|54.9|292
1660569900000|2022-08-15 13:25:00|56.38|54.98|56.42|55.02|56.43|55.03|56.36|54.96|185
1660570200000|2022-08-15 13:30:00|56.41|55.01|56.57|55.17|56.57|55.17|56.37|54.97|414
1660570500000|2022-08-15 13:35:00|56.56|55.16|56.47|55.07|56.59|55.19|56.31|54.91|330
1660570800000|2022-08-15 13:40:00|56.48|55.08|56.34|54.94|56.49|55.09|56.17|54.77|294
1660571100000|2022-08-15 13:45:00|56.35|54.95|56.46|55.06|56.54|55.14|56.29|54.89|315
1660571400000|2022-08-15 13:50:00|56.45|55.05|56.74|55.34|56.75|55.35|56.45|55.05|373
1660571700000|2022-08-15 13:55:00|56.73|55.33|56.84|55.44|56.93|55.53|56.66|55.26|401
1660572000000|2022-08-15 14:00:00|56.85|55.45|56.81|55.41|56.88|55.48|56.68|55.28|416
1660572300000|2022-08-15 14:05:00|56.82|55.42|57.02|55.62|57.03|55.63|56.76|55.36|404
1660572600000|2022-08-15 14:10:00|57.01|55.61|56.77|55.37|57.04|55.64|56.76|55.36|359
1660572900000|2022-08-15 14:15:00|56.76|55.36|56.87|55.47|56.88|55.48|56.75|55.35|281
1660573200000|2022-08-15 14:20:00|56.85|55.45|56.72|55.32|56.87|55.47|56.66|55.26|277
1660573500000|2022-08-15 14:25:00|56.7|55.3|56.86|55.46|56.9|55.5|56.7|55.3|334
1660573800000|2022-08-15 14:30:00|56.85|55.45|56.94|55.54|57.04|55.64|56.82|55.42|284
1660574100000|2022-08-15 14:35:00|56.96|55.56|56.79|55.39|56.96|55.56|56.78|55.38|324
1660574400000|2022-08-15 14:40:00|56.8|55.4|56.84|55.44|56.96|55.56|56.79|55.39|209
1660574700000|2022-08-15 14:45:00|56.83|55.43|56.69|55.29|56.85|55.45|56.67|55.27|274
1660575000000|2022-08-15 14:50:00|56.67|55.27|56.7|55.3|56.76|55.36|56.63|55.23|284
1660575300000|2022-08-15 14:55:00|56.71|55.31|56.64|55.24|56.73|55.33|56.49|55.09|200
1660575600000|2022-08-15 15:00:00|56.65|55.25|56.58|55.18|56.69|55.29|56.56|55.16|189
1660575900000|2022-08-15 15:05:00|56.57|55.17|56.55|55.15|56.7|55.3|56.51|55.11|204
1660576200000|2022-08-15 15:10:00|56.56|55.16|56.65|55.25|56.68|55.28|56.52|55.12|229
1660576500000|2022-08-15 15:15:00|56.64|55.24|56.66|55.26|56.7|55.3|56.6|55.2|158
1660576800000|2022-08-15 15:20:00|56.67|55.27|56.82|55.42|56.82|55.42|56.61|55.21|218
1660577100000|2022-08-15 15:25:00|56.81|55.41|56.82|55.42|56.87|55.47|56.73|55.33|229
1660577400000|2022-08-15 15:30:00|56.83|55.43|56.89|55.49|56.94|55.54|56.78|55.38|214
1660577700000|2022-08-15 15:35:00|56.91|55.51|56.99|55.59|56.99|55.59|56.9|55.5|141
1660578000000|2022-08-15 15:40:00|56.98|55.58|57.02|55.62|57.07|55.67|56.91|55.51|197
1660578300000|2022-08-15 15:45:00|57.01|55.61|57.23|55.83|57.24|55.84|56.97|55.57|210
1660578600000|2022-08-15 15:50:00|57.24|55.84|57.17|55.77|57.27|55.87|57.06|55.66|278
1660578900000|2022-08-15 15:55:00|57.19|55.79|57.17|55.77|57.24|55.84|57.09|55.69|261
1660579200000|2022-08-15 16:00:00|57.18|55.78|57.28|55.88|57.28|55.88|57.12|55.72|272
1660579500000|2022-08-15 16:05:00|57.29|55.89|57.34|55.94|57.34|55.94|57.24|55.84|243
1660579800000|2022-08-15 16:10:00|57.35|55.95|57.17|55.77|57.39|55.99|57.16|55.76|255
1660580100000|2022-08-15 16:15:00|57.18|55.78|57.23|55.83|57.42|56.02|57.11|55.71|311
1660580400000|2022-08-15 16:20:00|57.24|55.84|57.13|55.73|57.29|55.89|57.07|55.67|95
1660580700000|2022-08-15 16:25:00|57.15|55.75|57.26|55.86|57.27|55.87|57.11|55.71|242
1660581000000|2022-08-15 16:30:00|57.27|55.87|57.22|55.82|57.42|56.02|57.2|55.8|175
1660581300000|2022-08-15 16:35:00|57.21|55.81|57.01|55.61|57.21|55.81|57.01|55.61|158
1660581600000|2022-08-15 16:40:00|57.02|55.62|57.02|55.62|57.12|55.72|57|55.6|121
1660581900000|2022-08-15 16:45:00|57.03|55.63|56.94|55.54|57.03|55.63|56.83|55.43|169
1660582200000|2022-08-15 16:50:00|56.93|55.53|57.03|55.63|57.08|55.68|56.93|55.53|163
1660582500000|2022-08-15 16:55:00|57.04|55.64|57.25|55.85|57.27|55.87|57.02|55.62|215
1660582800000|2022-08-15 17:00:00|57.26|55.86|57.16|55.76|57.28|55.88|57.15|55.75|225
1660583100000|2022-08-15 17:05:00|57.17|55.77|57.25|55.85|57.26|55.86|57.16|55.76|170
1660583400000|2022-08-15 17:10:00|57.23|55.83|57.18|55.78|57.24|55.84|57.18|55.78|153
1660583700000|2022-08-15 17:15:00|57.17|55.77|57.04|55.64|57.22|55.82|57.04|55.64|214
1660584000000|2022-08-15 17:20:00|57.03|55.63|57.02|55.62|57.06|55.66|56.88|55.48|223
1660584300000|2022-08-15 17:25:00|57.03|55.63|57.07|55.67|57.19|55.79|57.02|55.62|205
1660584600000|2022-08-15 17:30:00|57.08|55.68|56.79|55.39|57.08|55.68|56.74|55.34|278
1660584900000|2022-08-15 17:35:00|56.8|55.4|56.84|55.44|56.89|55.49|56.8|55.4|159
1660585200000|2022-08-15 17:40:00|56.83|55.43|56.82|55.42|56.9|55.5|56.79|55.39|140
1660585500000|2022-08-15 17:45:00|56.81|55.41|56.78|55.38|56.83|55.43|56.76|55.36|107
1660585800000|2022-08-15 17:50:00|56.77|55.37|56.74|55.34|56.82|55.42|56.74|55.34|167
1660586100000|2022-08-15 17:55:00|56.75|55.35|56.75|55.35|56.79|55.39|56.67|55.27|147
1660586400000|2022-08-15 18:00:00|56.74|55.34|56.7|55.3|56.74|55.34|56.67|55.27|88
1660586700000|2022-08-15 18:05:00|56.69|55.29|56.56|55.16|56.7|55.3|56.53|55.13|201
1660587000000|2022-08-15 18:10:00|56.57|55.17|56.64|55.24|56.66|55.26|56.57|55.17|129
1660587300000|2022-08-15 18:15:00|56.63|55.23|56.71|55.31|56.75|55.35|56.6|55.2|167
1660587600000|2022-08-15 18:20:00|56.72|55.32|56.7|55.3|56.75|55.35|56.68|55.28|152
1660587900000|2022-08-15 18:25:00|56.71|55.31|56.67|55.27|56.71|55.31|56.55|55.15|145
1660588200000|2022-08-15 18:30:00|56.68|55.28|56.71|55.31|56.75|55.35|56.65|55.25|116
1660588500000|2022-08-15 18:35:00|56.7|55.3|56.64|55.24|56.7|55.3|56.62|55.22|109
1660588800000|2022-08-15 18:40:00|56.63|55.23|56.63|55.23|56.64|55.24|56.56|55.16|89
1660589100000|2022-08-15 18:45:00|56.62|55.22|56.59|55.19|56.66|55.26|56.58|55.18|104
1660589400000|2022-08-15 18:50:00|56.58|55.18|56.64|55.24|56.64|55.24|56.55|55.15|72
1660589700000|2022-08-15 18:55:00|56.65|55.25|56.6|55.2|56.66|55.26|56.59|55.19|48
1660590000000|2022-08-15 19:00:00|56.61|55.21|56.7|55.3|56.71|55.31|56.58|55.18|75
1660590300000|2022-08-15 19:05:00|56.69|55.29|56.42|55.02|56.7|55.3|56.42|55.02|84
1660590600000|2022-08-15 19:10:00|56.41|55.01|56.76|55.36|56.76|55.36|56.33|54.93|195
1660590900000|2022-08-15 19:15:00|56.75|55.35|56.75|55.35|56.93|55.53|56.71|55.31|209
1660591200000|2022-08-15 19:20:00|56.76|55.36|56.45|55.05|56.8|55.4|56.45|55.05|125
1660591500000|2022-08-15 19:25:00|56.41|55.01|56.15|54.75|56.48|55.08|56.14|54.74|275
1660591800000|2022-08-15 19:30:00|56.14|54.74|56|54.6|56.22|54.82|55.89|54.49|268
1660592100000|2022-08-15 19:35:00|55.99|54.59|56.11|54.71|56.14|54.74|55.95|54.55|209
1660592400000|2022-08-15 19:40:00|56.1|54.7|56.01|54.61|56.11|54.71|55.92|54.52|177
1660592700000|2022-08-15 19:45:00|56.03|54.63|56.13|54.73|56.13|54.73|56.03|54.63|95
1660593000000|2022-08-15 19:50:00|56.14|54.74|56.07|54.67|56.22|54.82|56.06|54.66|142
1660593300000|2022-08-15 19:55:00|56.06|54.66|56.14|54.74|56.19|54.79|56.05|54.65|147
1660593600000|2022-08-15 20:00:00|56.15|54.75|56.25|54.85|56.25|54.85|56.14|54.74|100
1660593900000|2022-08-15 20:05:00|56.26|54.86|56.27|54.87|56.29|54.89|56.19|54.79|63
1660594200000|2022-08-15 20:10:00|56.26|54.86|56.29|54.89|56.31|54.91|56.18|54.78|110
1660594500000|2022-08-15 20:15:00|56.3|54.9|56.37|54.97|56.41|55.01|56.29|54.89|134
1660594800000|2022-08-15 20:20:00|56.38|54.98|56.45|55.05|56.46|55.06|56.36|54.96|120
1660595100000|2022-08-15 20:25:00|56.44|55.04|56.44|55.04|56.46|55.06|56.38|54.98|97
1660595400000|2022-08-15 20:30:00|56.45|55.05|56.31|54.91|56.46|55.06|56.28|54.88|103
1660595700000|2022-08-15 20:35:00|56.32|54.92|56.25|54.85|56.35|54.95|56.21|54.81|105
1660596000000|2022-08-15 20:40:00|56.24|54.84|56.24|54.84|56.25|54.85|56.16|54.76|98
1660596300000|2022-08-15 20:45:00|56.25|54.85|56.09|54.69|56.25|54.85|56.03|54.63|147
1660596600000|2022-08-15 20:50:00|56.1|54.7|56.27|54.87|56.27|54.87|56.08|54.68|118
1660596900000|2022-08-15 20:55:00|56.26|54.86|56.27|54.87|56.29|54.89|56.15|54.75|95
1660597200000|2022-08-15 21:00:00|56.26|54.86|56.29|54.89|56.33|54.93|56.26|54.86|68
1660597500000|2022-08-15 21:05:00|56.28|54.88|56.19|54.79|56.3|54.9|56.15|54.75|63
1660597800000|2022-08-15 21:10:00|56.18|54.78|56.14|54.74|56.19|54.79|56.14|54.74|37
1660598100000|2022-08-15 21:15:00|56.13|54.73|56.18|54.78|56.18|54.78|56.09|54.69|45
1660598400000|2022-08-15 21:20:00|56.19|54.79|56.33|54.93|56.39|54.99|56.19|54.79|84
1660598700000|2022-08-15 21:25:00|56.34|54.94|56.21|54.81|56.34|54.94|56.2|54.8|52
1660599000000|2022-08-15 21:30:00|56.19|54.79|56.19|54.79|56.21|54.81|56.19|54.79|9
1660599300000|2022-08-15 21:35:00|56.2|54.8|56.21|54.81|56.22|54.82|56.2|54.8|22
1660599600000|2022-08-15 21:40:00|56.2|54.8|56.16|54.76|56.21|54.81|56.15|54.75|52
1660599900000|2022-08-15 21:45:00|56.15|54.75|56.08|54.68|56.15|54.75|56.04|54.64|72
1660600200000|2022-08-15 21:50:00|56.09|54.69|56.04|54.64|56.1|54.7|56.04|54.64|44
1660600500000|2022-08-15 21:55:00|56.05|54.65|55.93|54.53|56.05|54.65|55.75|54.35|199
1660600800000|2022-08-15 22:00:00|55.92|54.52|55.87|54.47|55.97|54.57|55.77|54.37|216
1660601100000|2022-08-15 22:05:00|55.86|54.46|55.93|54.53|55.97|54.57|55.85|54.45|118
1660601400000|2022-08-15 22:10:00|55.92|54.52|56.08|54.68|56.09|54.69|55.9|54.5|152
1660601700000|2022-08-15 22:15:00|56.07|54.67|56.1|54.7|56.11|54.71|56.03|54.63|154
1660602000000|2022-08-15 22:20:00|56.11|54.71|56.05|54.65|56.11|54.71|55.97|54.57|92
1660602300000|2022-08-15 22:25:00|56.06|54.66|55.89|54.49|56.07|54.67|55.8|54.4|130
1660602600000|2022-08-15 22:30:00|55.9|54.5|55.97|54.57|55.99|54.59|55.89|54.49|81
1660602900000|2022-08-15 22:35:00|55.96|54.56|55.95|54.55|55.97|54.57|55.87|54.47|93
1660603200000|2022-08-15 22:40:00|55.96|54.56|55.83|54.43|55.96|54.56|55.83|54.43|113
1660603500000|2022-08-15 22:45:00|55.84|54.44|55.65|54.25|55.84|54.44|55.59|54.19|187
1660603800000|2022-08-15 22:50:00|55.64|54.24|55.62|54.22|55.7|54.3|55.58|54.18|135
1660604100000|2022-08-15 22:55:00|55.63|54.23|55.41|54.01|55.64|54.24|55.38|53.98|190
1660604400000|2022-08-15 23:00:00|55.42|54.02|55.23|53.83|55.43|54.03|54.98|53.58|358
1660604700000|2022-08-15 23:05:00|55.24|53.84|55.31|53.91|55.32|53.92|55.06|53.66|301
1660605000000|2022-08-15 23:10:00|55.3|53.9|55.31|53.91|55.38|53.98|55.17|53.77|255
1660605300000|2022-08-15 23:15:00|55.3|53.9|55.54|54.14|55.54|54.14|55.29|53.89|231
1660605600000|2022-08-15 23:20:00|55.56|54.16|55.66|54.26|55.66|54.26|55.45|54.05|269
1660605900000|2022-08-15 23:25:00|55.67|54.27|55.59|54.19|55.76|54.36|55.59|54.19|287
1660606200000|2022-08-15 23:30:00|55.6|54.2|55.71|54.31|55.75|54.35|55.56|54.16|264
1660606500000|2022-08-15 23:35:00|55.72|54.32|55.85|54.45|55.87|54.47|55.69|54.29|204
1660606800000|2022-08-15 23:40:00|55.84|54.44|55.86|54.46|55.89|54.49|55.8|54.4|150
1660607100000|2022-08-15 23:45:00|55.85|54.45|55.79|54.39|55.91|54.51|55.77|54.37|142
1660607400000|2022-08-15 23:50:00|55.8|54.4|55.83|54.43|55.85|54.45|55.7|54.3|166
1660607700000|2022-08-15 23:55:00|55.82|54.42|55.7|54.3|55.82|54.42|55.6|54.2|132
1660608000000|2022-08-16 00:00:00|55.69|54.29|55.76|54.36|55.77|54.37|55.56|54.16|199
1660608300000|2022-08-16 00:05:00|55.77|54.37|55.94|54.54|55.95|54.55|55.71|54.31|173
1660608600000|2022-08-16 00:10:00|55.95|54.55|55.91|54.51|56.06|54.66|55.85|54.45|222
1660608900000|2022-08-16 00:15:00|55.9|54.5|55.7|54.3|55.91|54.51|55.46|54.06|317
1660609200000|2022-08-16 00:20:00|55.69|54.29|55.61|54.21|55.88|54.48|55.56|54.16|229
1660609500000|2022-08-16 00:25:00|55.62|54.22|55.57|54.17|55.62|54.22|55.51|54.11|182
1660609800000|2022-08-16 00:30:00|55.56|54.16|55.64|54.24|55.75|54.35|55.5|54.1|195
1660610100000|2022-08-16 00:35:00|55.63|54.23|55.69|54.29|55.75|54.35|55.61|54.21|196
1660610400000|2022-08-16 00:40:00|55.68|54.28|56.01|54.61|56.02|54.62|55.67|54.27|220
1660610700000|2022-08-16 00:45:00|56|54.6|55.99|54.59|56.08|54.68|55.96|54.56|171
1660611000000|2022-08-16 00:50:00|56|54.6|56.16|54.76|56.21|54.81|55.99|54.59|189
1660611300000|2022-08-16 00:55:00|56.17|54.77|56.15|54.75|56.24|54.84|56.09|54.69|168
1660611600000|2022-08-16 01:00:00|56.16|54.76|56.38|54.98|56.57|55.17|56.15|54.75|260
1660611900000|2022-08-16 01:05:00|56.37|54.97|56.55|55.15|56.58|55.18|56.37|54.97|199
1660612200000|2022-08-16 01:10:00|56.54|55.14|56.69|55.29|56.73|55.33|56.54|55.14|139
1660612500000|2022-08-16 01:15:00|56.7|55.3|56.75|55.35|56.82|55.42|56.65|55.25|188
1660612800000|2022-08-16 01:20:00|56.76|55.36|56.93|55.53|57|55.6|56.68|55.28|201
1660613100000|2022-08-16 01:25:00|56.94|55.54|56.99|55.59|57.14|55.74|56.88|55.48|263
1660613400000|2022-08-16 01:30:00|57|55.6|57.15|55.75|57.17|55.77|56.96|55.56|230
1660613700000|2022-08-16 01:35:00|57.14|55.74|56.84|55.44|57.15|55.75|56.75|55.35|254
1660614000000|2022-08-16 01:40:00|56.85|55.45|57.01|55.61|57.09|55.69|56.82|55.42|198
1660614300000|2022-08-16 01:45:00|57|55.6|56.76|55.36|57.04|55.64|56.76|55.36|211
1660614600000|2022-08-16 01:50:00|56.75|55.35|56.66|55.26|56.89|55.49|56.64|55.24|250
1660614900000|2022-08-16 01:55:00|56.65|55.25|56.7|55.3|56.83|55.43|56.65|55.25|184
1660615200000|2022-08-16 02:00:00|56.69|55.29|56.65|55.25|56.75|55.35|56.63|55.23|174
1660615500000|2022-08-16 02:05:00|56.66|55.26|56.74|55.34|56.8|55.4|56.63|55.23|189
1660615800000|2022-08-16 02:10:00|56.75|55.35|56.77|55.37|56.83|55.43|56.73|55.33|60
1660616100000|2022-08-16 02:15:00|56.78|55.38|56.72|55.32|56.83|55.43|56.67|55.27|84
1660616400000|2022-08-16 02:20:00|56.73|55.33|56.67|55.27|56.76|55.36|56.66|55.26|97
1660616700000|2022-08-16 02:25:00|56.68|55.28|56.81|55.41|56.82|55.42|56.67|55.27|99
1660617000000|2022-08-16 02:30:00|56.82|55.42|56.73|55.33|56.83|55.43|56.7|55.3|121
1660617300000|2022-08-16 02:35:00|56.74|55.34|56.56|55.16|56.78|55.38|56.52|55.12|124
1660617600000|2022-08-16 02:40:00|56.55|55.15|56.5|55.1|56.66|55.26|56.49|55.09|162
1660617900000|2022-08-16 02:45:00|56.49|55.09|56.49|55.09|56.54|55.14|56.48|55.08|80
1660618200000|2022-08-16 02:50:00|56.5|55.1|56.44|55.04|56.51|55.11|56.37|54.97|133
1660618500000|2022-08-16 02:55:00|56.45|55.05|56.41|55.01|56.45|55.05|56.29|54.89|104
1660618800000|2022-08-16 03:00:00|56.4|55|56.31|54.91|56.46|55.06|56.28|54.88|224
1660619100000|2022-08-16 03:05:00|56.32|54.92|55.97|54.57|56.32|54.92|55.94|54.54|260
1660619400000|2022-08-16 03:10:00|55.96|54.56|55.81|54.41|55.96|54.56|55.75|54.35|296
1660619700000|2022-08-16 03:15:00|55.82|54.42|55.98|54.58|55.99|54.59|55.8|54.4|193
1660620000000|2022-08-16 03:20:00|55.97|54.57|55.94|54.54|55.97|54.57|55.87|54.47|116
1660620300000|2022-08-16 03:25:00|55.95|54.55|56.31|54.91|56.38|54.98|55.94|54.54|264
1660620600000|2022-08-16 03:30:00|56.3|54.9|56.28|54.88|56.35|54.95|56.21|54.81|191
1660620900000|2022-08-16 03:35:00|56.27|54.87|56.36|54.96|56.37|54.97|56.21|54.81|105
1660621200000|2022-08-16 03:40:00|56.37|54.97|56.37|54.97|56.38|54.98|56.31|54.91|75
1660621500000|2022-08-16 03:45:00|56.36|54.96|56.38|54.98|56.42|55.02|56.32|54.92|96
1660621800000|2022-08-16 03:50:00|56.37|54.97|56.29|54.89|56.38|54.98|56.21|54.81|103
1660622100000|2022-08-16 03:55:00|56.3|54.9|56.25|54.85|56.43|55.03|56.23|54.83|138
1660622400000|2022-08-16 04:00:00|56.26|54.86|56.43|55.03|56.44|55.04|56.26|54.86|119
1660622700000|2022-08-16 04:05:00|56.44|55.04|56.41|55.01|56.48|55.08|56.38|54.98|139
1660623000000|2022-08-16 04:10:00|56.4|55|56.39|54.99|56.46|55.06|56.33|54.93|149
1660623300000|2022-08-16 04:15:00|56.4|55|56.27|54.87|56.4|55|56.27|54.87|153
1660623600000|2022-08-16 04:20:00|56.26|54.86|56.17|54.77|56.27|54.87|56.08|54.68|179
1660623900000|2022-08-16 04:25:00|56.16|54.76|56.07|54.67|56.24|54.84|56.05|54.65|99
1660624200000|2022-08-16 04:30:00|56.06|54.66|55.96|54.56|56.13|54.73|55.96|54.56|113
1660624500000|2022-08-16 04:35:00|55.95|54.55|56.12|54.72|56.15|54.75|55.95|54.55|92
1660624800000|2022-08-16 04:40:00|56.11|54.71|55.96|54.56|56.13|54.73|55.93|54.53|79
1660625100000|2022-08-16 04:45:00|55.95|54.55|56.05|54.65|56.09|54.69|55.93|54.53|131
1660625400000|2022-08-16 04:50:00|56.07|54.67|55.99|54.59|56.07|54.67|55.98|54.58|69
1660625700000|2022-08-16 04:55:00|56|54.6|55.96|54.56|56.03|54.63|55.92|54.52|106
1660626000000|2022-08-16 05:00:00|55.95|54.55|55.83|54.43|55.98|54.58|55.8|54.4|81
1660626300000|2022-08-16 05:05:00|55.82|54.42|55.84|54.44|55.88|54.48|55.79|54.39|116
1660626600000|2022-08-16 05:10:00|55.83|54.43|55.74|54.34|55.85|54.45|55.7|54.3|101
1660626900000|2022-08-16 05:15:00|55.75|54.35|55.68|54.28|55.76|54.36|55.46|54.06|229
1660627200000|2022-08-16 05:20:00|55.69|54.29|55.59|54.19|55.7|54.3|55.55|54.15|152
1660627500000|2022-08-16 05:25:00|55.58|54.18|55.76|54.36|55.78|54.38|55.55|54.15|150
1660627800000|2022-08-16 05:30:00|55.75|54.35|55.69|54.29|55.83|54.43|55.65|54.25|212
1660628100000|2022-08-16 05:35:00|55.7|54.3|55.67|54.27|55.73|54.33|55.6|54.2|102
1660628400000|2022-08-16 05:40:00|55.66|54.26|55.74|54.34|55.81|54.41|55.66|54.26|103
1660628700000|2022-08-16 05:45:00|55.73|54.33|55.76|54.36|55.76|54.36|55.56|54.16|166
1660629000000|2022-08-16 05:50:00|55.77|54.37|55.95|54.55|55.95|54.55|55.73|54.33|112
1660629300000|2022-08-16 05:55:00|55.94|54.54|55.83|54.43|55.95|54.55|55.78|54.38|136
1660629600000|2022-08-16 06:00:00|55.82|54.42|55.95|54.55|55.97|54.78|55.44|54.42|148
1660629900000|2022-08-16 06:05:00|55.94|54.54|55.84|54.44|55.94|54.54|55.8|54.4|75
1660630200000|2022-08-16 06:10:00|55.83|54.43|55.9|54.5|55.96|54.56|55.79|54.39|119
1660630500000|2022-08-16 06:15:00|55.89|54.49|55.95|54.55|55.97|54.57|55.88|54.48|100
1660630800000|2022-08-16 06:20:00|55.96|54.56|56.04|54.64|56.07|54.67|55.92|54.52|93
1660631100000|2022-08-16 06:25:00|56.06|54.66|56.05|54.65|56.11|54.71|56.04|54.64|75
1660631400000|2022-08-16 06:30:00|56.04|54.64|56.03|54.63|56.05|54.65|55.93|54.53|86
1660631700000|2022-08-16 06:35:00|56.04|54.64|56.07|54.67|56.1|54.7|56.04|54.64|64
1660632000000|2022-08-16 06:40:00|56.08|54.68|56.14|54.74|56.15|54.75|56.02|54.62|93
1660632300000|2022-08-16 06:45:00|56.13|54.73|56.12|54.72|56.15|54.75|56.07|54.67|70
1660632600000|2022-08-16 06:50:00|56.11|54.71|56.03|54.63|56.13|54.73|56.03|54.63|61
1660632900000|2022-08-16 06:55:00|56.04|54.64|56.03|54.63|56.1|54.7|56.02|54.62|106
1660633200000|2022-08-16 07:00:00|56.02|54.62|56.04|54.64|56.07|54.67|55.98|54.58|114
1660633500000|2022-08-16 07:05:00|56.03|54.63|56.04|54.64|56.05|54.65|55.98|54.58|88
1660633800000|2022-08-16 07:10:00|56.03|54.63|56.03|54.63|56.05|54.65|55.99|54.59|69
1660634100000|2022-08-16 07:15:00|56.04|54.64|56.08|54.68|56.08|54.68|56|54.6|58
1660634400000|2022-08-16 07:20:00|56.09|54.69|56.07|54.67|56.09|54.69|56.05|54.65|60
1660634700000|2022-08-16 07:25:00|56.06|54.66|56.08|54.68|56.09|54.69|56|54.6|47
1660635000000|2022-08-16 07:30:00|56.09|54.69|56.1|54.7|56.11|54.71|56.04|54.64|191
1660635300000|2022-08-16 07:35:00|56.09|54.69|56.23|54.83|56.25|54.85|56.07|54.67|90
1660635600000|2022-08-16 07:40:00|56.22|54.82|56.06|54.66|56.26|54.86|56.06|54.66|170
1660635900000|2022-08-16 07:45:00|56.05|54.65|56.22|54.82|56.24|54.84|56.04|54.64|148
1660636200000|2022-08-16 07:50:00|56.21|54.81|56.19|54.79|56.25|54.85|56.17|54.77|43
1660636500000|2022-08-16 07:55:00|56.2|54.8|56.36|54.96|56.37|54.97|56.2|54.8|85
1660636800000|2022-08-16 08:00:00|56.35|54.95|56.26|54.86|56.36|54.96|56.22|54.82|119
1660637100000|2022-08-16 08:05:00|56.25|54.85|56.26|54.86|56.27|54.87|56.2|54.8|80
1660637400000|2022-08-16 08:10:00|56.27|54.87|56.21|54.81|56.29|54.89|56.2|54.8|37
1660637700000|2022-08-16 08:15:00|56.2|54.8|56.28|54.88|56.32|54.92|56.2|54.8|100
1660638000000|2022-08-16 08:20:00|56.27|54.87|56.24|54.84|56.27|54.87|56.16|54.76|100
1660638300000|2022-08-16 08:25:00|56.23|54.83|56.23|54.83|56.27|54.87|56.21|54.81|75
1660638600000|2022-08-16 08:30:00|56.24|54.84|56.29|54.89|56.3|54.9|56.2|54.8|103
1660638900000|2022-08-16 08:35:00|56.3|54.9|56.52|55.12|56.57|55.17|56.29|54.89|152
1660639200000|2022-08-16 08:40:00|56.51|55.11|56.6|55.2|56.75|55.35|56.51|55.11|234
1660639500000|2022-08-16 08:45:00|56.59|55.19|56.66|55.26|56.68|55.28|56.47|55.07|168
1660639800000|2022-08-16 08:50:00|56.67|55.27|56.68|55.28|56.82|55.42|56.66|55.26|154
1660640100000|2022-08-16 08:55:00|56.69|55.29|56.75|55.35|56.8|55.4|56.68|55.28|181
1660640400000|2022-08-16 09:00:00|56.74|55.34|57.09|55.69|57.11|55.71|56.67|55.27|207
1660640700000|2022-08-16 09:05:00|57.1|55.7|57.35|55.95|57.5|56.1|57.1|55.7|482
1660641000000|2022-08-16 09:10:00|57.36|55.96|57.34|55.94|57.5|56.1|57.28|55.88|252
1660641300000|2022-08-16 09:15:00|57.33|55.93|57.48|56.08|57.55|56.15|57.29|55.89|206
1660641600000|2022-08-16 09:20:00|57.49|56.09|57.57|56.17|57.6|56.2|57.45|56.05|184
1660641900000|2022-08-16 09:25:00|57.58|56.18|57.58|56.18|57.63|56.23|57.5|56.1|162
1660642200000|2022-08-16 09:30:00|57.59|56.19|57.47|56.07|57.61|56.21|57.34|55.94|196
1660642500000|2022-08-16 09:35:00|57.48|56.08|57.38|55.98|57.49|56.09|57.36|55.96|259
1660642800000|2022-08-16 09:40:00|57.39|55.99|57.49|56.09|57.51|56.11|57.39|55.99|172
1660643100000|2022-08-16 09:45:00|57.48|56.08|57.47|56.07|57.51|56.11|57.36|55.96|112
1660643400000|2022-08-16 09:50:00|57.48|56.08|57.4|56|57.48|56.08|57.36|55.96|92
1660643700000|2022-08-16 09:55:00|57.41|56.01|57.35|55.95|57.41|56.01|57.28|55.88|129
1660644000000|2022-08-16 10:00:00|57.36|55.96|57.29|55.89|57.37|55.97|57.17|55.77|149
1660644300000|2022-08-16 10:05:00|57.28|55.88|57.42|56.02|57.49|56.09|57.28|55.88|137
1660644600000|2022-08-16 10:10:00|57.41|56.01|57.23|55.83|57.41|56.01|57.23|55.83|78
1660644900000|2022-08-16 10:15:00|57.24|55.84|57.42|56.02|57.56|56.16|57.24|55.84|127
1660645200000|2022-08-16 10:20:00|57.41|56.01|57.38|55.98|57.42|56.02|57.26|55.86|97
1660645500000|2022-08-16 10:25:00|57.39|55.99|57.32|55.92|57.45|56.05|57.32|55.92|90
1660645800000|2022-08-16 10:30:00|57.33|55.93|57.37|55.97|57.44|56.04|57.33|55.93|101
1660646100000|2022-08-16 10:35:00|57.38|55.98|57.3|55.9|57.38|55.98|57.19|55.79|101
1660646400000|2022-08-16 10:40:00|57.29|55.89|57.19|55.79|57.29|55.89|57.16|55.76|176
1660646700000|2022-08-16 10:45:00|57.2|55.8|57.09|55.69|57.21|55.81|57.06|55.66|161
1660647000000|2022-08-16 10:50:00|57.08|55.68|57.05|55.65|57.16|55.76|56.98|55.58|163
1660647300000|2022-08-16 10:55:00|57.04|55.64|56.98|55.58|57.05|55.65|56.92|55.52|120
1660647600000|2022-08-16 11:00:00|56.99|55.59|57.04|55.64|57.06|55.66|56.95|55.55|88
1660647900000|2022-08-16 11:05:00|57.03|55.63|57.4|56|57.44|56.04|57.01|55.61|259
1660648200000|2022-08-16 11:10:00|57.39|55.99|57.54|56.14|57.69|56.29|57.39|55.99|346
1660648500000|2022-08-16 11:15:00|57.55|56.15|57.62|56.22|57.73|56.33|57.54|56.14|342
1660648800000|2022-08-16 11:20:00|57.61|56.21|57.46|56.06|57.63|56.23|57.39|55.99|284
1660649100000|2022-08-16 11:25:00|57.45|56.05|57.17|55.77|57.45|56.05|57.14|55.74|170
1660649400000|2022-08-16 11:30:00|57.18|55.78|57.15|55.75|57.29|55.89|57.11|55.71|136
1660649700000|2022-08-16 11:35:00|57.14|55.74|57.11|55.71|57.22|55.82|57.07|55.67|91
1660650000000|2022-08-16 11:40:00|57.12|55.72|57.17|55.77|57.24|55.84|57.08|55.68|73
1660650300000|2022-08-16 11:45:00|57.19|55.79|57.41|56.01|57.41|56.01|57.19|55.79|100
1660650600000|2022-08-16 11:50:00|57.4|56|57.25|55.85|57.4|56|57.25|55.85|102
1660650900000|2022-08-16 11:55:00|57.26|55.86|57.34|55.94|57.4|56|57.18|55.78|104
1660651200000|2022-08-16 12:00:00|57.33|55.93|57.5|56.1|57.51|56.11|57.33|55.93|138
1660651500000|2022-08-16 12:05:00|57.49|56.09|57.41|56.01|57.49|56.09|57.34|55.94|111
1660651800000|2022-08-16 12:10:00|57.42|56.02|57.3|55.9|57.5|56.1|57.28|55.88|118
1660652100000|2022-08-16 12:15:00|57.29|55.89|57.28|55.88|57.38|55.98|57.28|55.88|148
1660652400000|2022-08-16 12:20:00|57.27|55.87|57.21|55.81|57.27|55.87|57.15|55.75|130
1660652700000|2022-08-16 12:25:00|57.22|55.82|57.13|55.73|57.22|55.82|57.13|55.73|102
1660653000000|2022-08-16 12:30:00|57.14|55.74|56.94|55.54|57.19|55.79|56.84|55.44|254
1660653300000|2022-08-16 12:35:00|56.93|55.53|56.73|55.33|57|55.6|56.72|55.32|169
1660653600000|2022-08-16 12:40:00|56.7|55.3|56.55|55.15|56.74|55.34|56.36|54.96|279
1660653900000|2022-08-16 12:45:00|56.56|55.16|56.39|54.99|56.62|55.22|56.39|54.99|198
1660654200000|2022-08-16 12:50:00|56.4|55|56.46|55.06|56.49|55.09|56.3|54.9|195
1660654500000|2022-08-16 12:55:00|56.45|55.05|56.39|54.99|56.47|55.07|56.3|54.9|201
1660654800000|2022-08-16 13:00:00|56.38|54.98|56.41|55.01|56.46|55.06|56.37|54.97|162
1660655100000|2022-08-16 13:05:00|56.4|55|56.38|54.98|56.42|55.02|56.22|54.82|194
1660655400000|2022-08-16 13:10:00|56.39|54.99|56.35|54.95|56.44|55.04|56.26|54.86|151
1660655700000|2022-08-16 13:15:00|56.34|54.94|56.32|54.92|56.38|54.98|56.25|54.85|124
1660656000000|2022-08-16 13:20:00|56.33|54.93|56.32|54.92|56.42|55.02|56.31|54.91|133
1660656300000|2022-08-16 13:25:00|56.31|54.91|56.27|54.87|56.34|54.94|56.21|54.81|143
1660656600000|2022-08-16 13:30:00|56.28|54.88|56.41|55.01|56.53|55.13|56.25|54.85|351
1660656900000|2022-08-16 13:35:00|56.4|55|56.27|54.87|56.52|55.12|56.09|54.69|334
1660657200000|2022-08-16 13:40:00|56.26|54.86|56.39|54.99|56.45|55.05|56.11|54.71|305
1660657500000|2022-08-16 13:45:00|56.38|54.98|55.96|54.56|56.4|55|55.95|54.55|227
1660657800000|2022-08-16 13:50:00|55.95|54.55|56.11|54.71|56.16|54.76|55.89|54.49|254
1660658100000|2022-08-16 13:55:00|56.12|54.72|56.03|54.63|56.19|54.79|56.02|54.62|189
1660658400000|2022-08-16 14:00:00|56.02|54.62|56.02|54.62|56.05|54.65|55.89|54.49|242
1660658700000|2022-08-16 14:05:00|56.01|54.61|56.03|54.63|56.18|54.78|55.97|54.57|192
1660659000000|2022-08-16 14:10:00|56.02|54.62|55.93|54.53|56.1|54.7|55.93|54.53|184
1660659300000|2022-08-16 14:15:00|55.92|54.52|56.15|54.75|56.15|54.75|55.82|54.42|253
1660659600000|2022-08-16 14:20:00|56.16|54.76|56.31|54.91|56.38|54.98|56.13|54.73|187
1660659900000|2022-08-16 14:25:00|56.3|54.9|56.19|54.79|56.33|54.93|56.17|54.77|180
1660660200000|2022-08-16 14:30:00|56.18|54.78|55.82|54.42|56.2|54.8|55.82|54.42|231
1660660500000|2022-08-16 14:35:00|55.83|54.43|55.86|54.46|55.87|54.47|55.67|54.27|280
1660660800000|2022-08-16 14:40:00|55.87|54.47|55.96|54.56|56.07|54.67|55.84|54.44|182
1660661100000|2022-08-16 14:45:00|55.95|54.55|56.13|54.73|56.13|54.73|55.91|54.51|185
1660661400000|2022-08-16 14:50:00|56.12|54.72|56.13|54.73|56.19|54.79|56.09|54.69|161
1660661700000|2022-08-16 14:55:00|56.14|54.74|56.16|54.76|56.23|54.83|56.13|54.73|200
1660662000000|2022-08-16 15:00:00|56.15|54.75|56|54.6|56.21|54.81|55.98|54.58|180
1660662300000|2022-08-16 15:05:00|56.01|54.61|56.15|54.75|56.25|54.85|56.01|54.61|210
1660662600000|2022-08-16 15:10:00|56.16|54.76|56.32|54.92|56.36|54.96|56.13|54.73|258
1660662900000|2022-08-16 15:15:00|56.33|54.93|56.48|55.08|56.48|55.08|56.27|54.87|148
1660663200000|2022-08-16 15:20:00|56.47|55.07|56.41|55.01|56.49|55.09|56.38|54.98|155
1660663500000|2022-08-16 15:25:00|56.4|55|56.52|55.12|56.54|55.14|56.37|54.97|180
1660663800000|2022-08-16 15:30:00|56.53|55.13|56.6|55.2|56.68|55.28|56.52|55.12|174
1660664100000|2022-08-16 15:35:00|56.61|55.21|56.65|55.25|56.69|55.29|56.59|55.19|148
1660664400000|2022-08-16 15:40:00|56.64|55.24|56.67|55.27|56.68|55.28|56.6|55.2|98
1660664700000|2022-08-16 15:45:00|56.66|55.26|56.79|55.39|56.81|55.41|56.62|55.22|240
1660665000000|2022-08-16 15:50:00|56.8|55.4|56.7|55.3|56.86|55.46|56.6|55.2|209
1660665300000|2022-08-16 15:55:00|56.69|55.29|56.7|55.3|56.8|55.4|56.66|55.26|183
1660665600000|2022-08-16 16:00:00|56.71|55.31|56.65|55.25|56.76|55.36|56.63|55.23|187
1660665900000|2022-08-16 16:05:00|56.66|55.26|56.69|55.29|56.69|55.29|56.55|55.15|150
1660666200000|2022-08-16 16:10:00|56.68|55.28|56.61|55.21|56.7|55.3|56.42|55.02|174
1660666500000|2022-08-16 16:15:00|56.62|55.22|56.45|55.05|56.68|55.28|56.32|54.92|202
1660666800000|2022-08-16 16:20:00|56.44|55.04|56.49|55.09|56.54|55.14|56.43|55.03|144
1660667100000|2022-08-16 16:25:00|56.5|55.1|56.37|54.97|56.51|55.11|56.37|54.97|135
1660667400000|2022-08-16 16:30:00|56.38|54.98|56.52|55.12|56.55|55.15|56.37|54.97|131
1660667700000|2022-08-16 16:35:00|56.51|55.11|56.23|54.83|56.51|55.11|56.21|54.81|183
1660668000000|2022-08-16 16:40:00|56.22|54.82|56.08|54.68|56.26|54.86|56.08|54.68|154
1660668300000|2022-08-16 16:45:00|56.09|54.69|56.13|54.73|56.2|54.8|56|54.6|224
1660668600000|2022-08-16 16:50:00|56.12|54.72|56.33|54.93|56.37|54.97|56.08|54.68|179
1660668900000|2022-08-16 16:55:00|56.34|54.94|56.52|55.12|56.56|55.16|56.34|54.94|163
1660669200000|2022-08-16 17:00:00|56.51|55.11|56.53|55.13|56.62|55.22|56.47|55.07|211
1660669500000|2022-08-16 17:05:00|56.52|55.12|56.74|55.34|56.76|55.36|56.51|55.11|202
1660669800000|2022-08-16 17:10:00|56.75|55.35|56.59|55.19|56.75|55.35|56.53|55.13|185
1660670100000|2022-08-16 17:15:00|56.58|55.18|56.67|55.27|56.75|55.35|56.49|55.09|159
1660670400000|2022-08-16 17:20:00|56.68|55.28|56.55|55.15|56.7|55.3|56.51|55.11|196
1660670700000|2022-08-16 17:25:00|56.56|55.16|56.56|55.16|56.58|55.18|56.46|55.06|122
1660671000000|2022-08-16 17:30:00|56.55|55.15|56.67|55.27|56.69|55.29|56.5|55.1|191
1660671300000|2022-08-16 17:35:00|56.66|55.26|56.91|55.51|56.96|55.56|56.59|55.19|257
1660671600000|2022-08-16 17:40:00|56.9|55.5|56.73|55.33|56.91|55.51|56.71|55.31|215
1660671900000|2022-08-16 17:45:00|56.72|55.32|56.95|55.55|56.95|55.55|56.72|55.32|218
1660672200000|2022-08-16 17:50:00|56.94|55.54|56.84|55.44|56.95|55.55|56.83|55.43|131
1660672500000|2022-08-16 17:55:00|56.83|55.43|56.98|55.58|57|55.6|56.83|55.43|115
1660672800000|2022-08-16 18:00:00|56.97|55.57|57|55.6|57.13|55.73|56.96|55.56|150
1660673100000|2022-08-16 18:05:00|57.01|55.61|57.28|55.88|57.36|55.96|56.99|55.59|250
1660673400000|2022-08-16 18:10:00|57.27|55.87|57.17|55.77|57.36|55.96|57.17|55.77|205
1660673700000|2022-08-16 18:15:00|57.18|55.78|57.31|55.91|57.38|55.98|57.14|55.74|269
1660674000000|2022-08-16 18:20:00|57.3|55.9|57.16|55.76|57.33|55.93|57.15|55.75|136
1660674300000|2022-08-16 18:25:00|57.17|55.77|57.03|55.63|57.21|55.81|56.99|55.59|187
1660674600000|2022-08-16 18:30:00|57.04|55.64|56.82|55.42|57.06|55.66|56.82|55.42|240
1660674900000|2022-08-16 18:35:00|56.81|55.41|56.47|55.07|56.84|55.44|56.38|54.98|356
1660675200000|2022-08-16 18:40:00|56.48|55.08|56.34|54.94|56.53|55.13|56.28|54.88|349
1660675500000|2022-08-16 18:45:00|56.33|54.93|56.3|54.9|56.34|54.94|56.11|54.71|394
1660675800000|2022-08-16 18:50:00|56.31|54.91|56.44|55.04|56.49|55.09|56.19|54.79|281
1660676100000|2022-08-16 18:55:00|56.45|55.05|56.61|55.21|56.66|55.26|56.42|55.02|220
1660676400000|2022-08-16 19:00:00|56.62|55.22|56.58|55.18|56.7|55.3|56.5|55.1|214
1660676700000|2022-08-16 19:05:00|56.57|55.17|56.71|55.31|56.84|55.44|56.56|55.16|225
1660677000000|2022-08-16 19:10:00|56.7|55.3|56.78|55.38|56.82|55.42|56.63|55.23|208
1660677300000|2022-08-16 19:15:00|56.77|55.37|56.76|55.36|56.84|55.44|56.7|55.3|215
1660677600000|2022-08-16 19:20:00|56.77|55.37|56.73|55.33|56.77|55.37|56.63|55.23|216
1660677900000|2022-08-16 19:25:00|56.74|55.34|56.83|55.43|56.86|55.46|56.72|55.32|186
1660678200000|2022-08-16 19:30:00|56.82|55.42|56.74|55.34|56.86|55.46|56.68|55.28|138
1660678500000|2022-08-16 19:35:00|56.75|55.35|56.73|55.33|56.81|55.41|56.7|55.3|89
1660678800000|2022-08-16 19:40:00|56.75|55.35|56.63|55.23|56.78|55.38|56.6|55.2|113
1660679100000|2022-08-16 19:45:00|56.64|55.24|56.81|55.41|56.87|55.47|56.63|55.23|158
1660679400000|2022-08-16 19:50:00|56.82|55.42|56.75|55.35|56.84|55.44|56.71|55.31|113
1660679700000|2022-08-16 19:55:00|56.76|55.36|56.8|55.4|56.83|55.43|56.73|55.33|61
1660680000000|2022-08-16 20:00:00|56.81|55.41|56.76|55.36|56.82|55.42|56.71|55.31|90
1660680300000|2022-08-16 20:05:00|56.77|55.37|56.94|55.54|56.94|55.54|56.77|55.37|119
1660680600000|2022-08-16 20:10:00|56.93|55.53|56.98|55.58|57.01|55.61|56.9|55.5|83
1660680900000|2022-08-16 20:15:00|56.97|55.57|57|55.6|57.01|55.61|56.92|55.52|73
1660681200000|2022-08-16 20:20:00|56.97|55.57|57.19|55.79|57.19|55.79|56.97|55.57|79
1660681500000|2022-08-16 20:25:00|57.18|55.78|57.16|55.76|57.2|55.8|57.14|55.74|107
1660681800000|2022-08-16 20:30:00|57.17|55.77|57.31|55.91|57.32|55.92|57.17|55.77|88
1660682100000|2022-08-16 20:35:00|57.32|55.92|57.29|55.89|57.41|56.01|57.17|55.77|164
1660682400000|2022-08-16 20:40:00|57.28|55.88|57.24|55.84|57.32|55.92|57.22|55.82|56
1660682700000|2022-08-16 20:45:00|57.23|55.83|57.21|55.81|57.27|55.87|57.14|55.74|140
1660683000000|2022-08-16 20:50:00|57.22|55.82|57.41|56.01|57.42|56.02|57.15|55.75|144
1660683300000|2022-08-16 20:55:00|57.43|56.03|57.39|55.99|57.51|56.11|57.33|55.93|163
1660683600000|2022-08-16 21:00:00|57.4|56|57.44|56.04|57.45|56.05|57.36|55.96|113
1660683900000|2022-08-16 21:05:00|57.43|56.03|57.25|55.85|57.43|56.03|57.23|55.83|102
1660684200000|2022-08-16 21:10:00|57.26|55.86|57.13|55.73|57.26|55.86|57.09|55.69|88
1660684500000|2022-08-16 21:15:00|57.14|55.74|56.98|55.58|57.14|55.74|56.96|55.56|119
1660684800000|2022-08-16 21:20:00|56.97|55.57|56.87|55.47|57.02|55.62|56.86|55.46|152
1660685100000|2022-08-16 21:25:00|56.88|55.48|57.1|55.7|57.1|55.7|56.85|55.45|150
1660685400000|2022-08-16 21:30:00|57.11|55.71|57.18|55.78|57.19|55.79|57.1|55.7|38
1660685700000|2022-08-16 21:35:00|57.17|55.77|57.13|55.73|57.18|55.78|57.13|55.73|34
1660686000000|2022-08-16 21:40:00|57.12|55.72|56.92|55.52|57.13|55.73|56.76|55.36|102
1660686300000|2022-08-16 21:45:00|56.93|55.53|56.92|55.52|56.94|55.54|56.8|55.4|82
1660686600000|2022-08-16 21:50:00|56.93|55.53|56.91|55.51|56.96|55.56|56.87|55.47|79
1660686900000|2022-08-16 21:55:00|56.9|55.5|56.91|55.51|56.96|55.56|56.87|55.47|55
1660687200000|2022-08-16 22:00:00|56.92|55.52|56.76|55.36|56.92|55.52|56.73|55.33|126
1660687500000|2022-08-16 22:05:00|56.75|55.35|56.86|55.46|56.86|55.46|56.63|55.23|114
1660687800000|2022-08-16 22:10:00|56.87|55.47|56.9|55.5|56.95|55.55|56.86|55.46|94
1660688100000|2022-08-16 22:15:00|56.89|55.49|56.66|55.26|56.9|55.5|56.59|55.19|147
1660688400000|2022-08-16 22:20:00|56.67|55.27|56.67|55.27|56.72|55.32|56.6|55.2|113
1660688700000|2022-08-16 22:25:00|56.66|55.26|56.67|55.27|56.68|55.28|56.58|55.18|77
1660689000000|2022-08-16 22:30:00|56.68|55.28|56.44|55.04|56.69|55.29|56.43|55.03|139
1660689300000|2022-08-16 22:35:00|56.43|55.03|56.64|55.24|56.66|55.26|56.41|55.01|121
1660689600000|2022-08-16 22:40:00|56.65|55.25|56.59|55.19|56.66|55.26|56.56|55.16|137
1660689900000|2022-08-16 22:45:00|56.6|55.2|56.59|55.19|56.68|55.28|56.57|55.17|105
1660690200000|2022-08-16 22:50:00|56.57|55.17|56.73|55.33|56.73|55.33|56.57|55.17|82
1660690500000|2022-08-16 22:55:00|56.74|55.34|56.61|55.21|56.75|55.35|56.58|55.18|65
1660690800000|2022-08-16 23:00:00|56.6|55.2|56.69|55.29|56.72|55.32|56.5|55.1|112
1660691100000|2022-08-16 23:05:00|56.68|55.28|56.86|55.46|56.86|55.46|56.61|55.21|134
1660691400000|2022-08-16 23:10:00|56.85|55.45|56.64|55.24|56.87|55.47|56.62|55.22|97
1660691700000|2022-08-16 23:15:00|56.65|55.25|56.66|55.26|56.78|55.38|56.63|55.23|121
1660692000000|2022-08-16 23:20:00|56.67|55.27|56.66|55.26|56.69|55.29|56.61|55.21|102
1660692300000|2022-08-16 23:25:00|56.65|55.25|56.51|55.11|56.65|55.25|56.4|55|172
1660692600000|2022-08-16 23:30:00|56.5|55.1|56.41|55.01|56.6|55.2|56.4|55|147
1660692900000|2022-08-16 23:35:00|56.4|55|56.5|55.1|56.54|55.14|56.26|54.86|203
1660693200000|2022-08-16 23:40:00|56.51|55.11|56.33|54.93|56.54|55.14|56.3|54.9|166
1660693500000|2022-08-16 23:45:00|56.34|54.94|56.5|55.1|56.53|55.13|56.28|54.88|166
1660693800000|2022-08-16 23:50:00|56.51|55.11|56.52|55.12|56.54|55.14|56.42|55.02|130
1660694100000|2022-08-16 23:55:00|56.51|55.11|56.4|55|56.51|55.11|56.39|54.99|87
1660694400000|2022-08-17 00:00:00|56.39|54.99|56.39|54.99|56.5|55.1|56.28|54.88|195
1660694700000|2022-08-17 00:05:00|56.38|54.98|56.7|55.3|56.7|55.3|56.38|54.98|203
1660695000000|2022-08-17 00:10:00|56.71|55.31|56.74|55.34|56.83|55.43|56.66|55.26|184
1660695300000|2022-08-17 00:15:00|56.75|55.35|56.96|55.56|56.97|55.57|56.65|55.25|261
1660695600000|2022-08-17 00:20:00|56.97|55.57|56.57|55.17|56.98|55.58|56.53|55.13|334
1660695900000|2022-08-17 00:25:00|56.58|55.18|56.55|55.15|56.66|55.26|56.53|55.13|189
1660696200000|2022-08-17 00:30:00|56.56|55.16|56.61|55.21|56.61|55.21|56.48|55.08|209
1660696500000|2022-08-17 00:35:00|56.6|55.2|56.8|55.4|56.83|55.43|56.47|55.07|306
1660696800000|2022-08-17 00:40:00|56.79|55.39|56.78|55.38|56.81|55.41|56.69|55.29|175
1660697100000|2022-08-17 00:45:00|56.79|55.39|56.59|55.19|56.81|55.41|56.58|55.18|178
1660697400000|2022-08-17 00:50:00|56.6|55.2|56.63|55.23|56.63|55.23|56.48|55.08|123
1660697700000|2022-08-17 00:55:00|56.64|55.24|56.72|55.32|56.79|55.39|56.64|55.24|191
1660698000000|2022-08-17 01:00:00|56.71|55.31|56.59|55.19|56.77|55.37|56.52|55.12|257
1660698300000|2022-08-17 01:05:00|56.6|55.2|56.59|55.19|56.64|55.24|56.53|55.13|158
1660698600000|2022-08-17 01:10:00|56.57|55.17|56.48|55.08|56.59|55.19|56.45|55.05|152
1660698900000|2022-08-17 01:15:00|56.49|55.09|56.52|55.12|56.55|55.15|56.45|55.05|137
1660699200000|2022-08-17 01:20:00|56.54|55.14|56.72|55.32|56.77|55.37|56.51|55.11|160
1660699500000|2022-08-17 01:25:00|56.73|55.33|56.72|55.32|56.76|55.36|56.69|55.29|120
1660699800000|2022-08-17 01:30:00|56.71|55.31|56.39|55.69|56.75|55.74|56.3|55.28|142
1660700100000|2022-08-17 01:35:00|56.4|55.7|56.22|55.52|56.54|55.84|56.22|55.52|141
1660700400000|2022-08-17 01:40:00|56.21|55.51|56.27|55.57|56.34|55.64|56.19|55.49|128
1660700700000|2022-08-17 01:45:00|56.28|55.58|56.52|55.12|56.54|55.63|56.15|55.1|104
1660701000000|2022-08-17 01:50:00|56.51|55.11|56.47|55.07|56.52|55.12|56.42|55.02|157
1660701300000|2022-08-17 01:55:00|56.48|55.08|55.99|55.29|56.49|55.38|55.98|54.96|107
1660701600000|2022-08-17 02:00:00|55.98|55.28|55.86|55.16|55.99|55.29|55.84|55.14|128
1660701900000|2022-08-17 02:05:00|55.87|55.17|56.34|54.94|56.37|55.27|55.8|54.83|122
1660702200000|2022-08-17 02:10:00|56.33|54.93|56.21|54.81|56.4|55|56.19|54.79|143
1660702500000|2022-08-17 02:15:00|56.22|54.82|56.19|54.79|56.3|54.9|56.17|54.77|120
1660702800000|2022-08-17 02:20:00|56.2|54.8|56.13|54.73|56.27|54.87|56.12|54.72|83
1660703100000|2022-08-17 02:25:00|56.11|54.71|56.36|54.96|56.39|54.99|56.11|54.71|165
1660703400000|2022-08-17 02:30:00|56.34|54.94|56.6|55.2|56.6|55.2|56.34|54.94|145
1660703700000|2022-08-17 02:35:00|56.61|55.21|56.84|55.44|56.89|55.49|56.61|55.21|174
1660704000000|2022-08-17 02:40:00|56.83|55.43|56.74|55.34|56.89|55.49|56.72|55.32|188
1660704300000|2022-08-17 02:45:00|56.75|55.35|56.85|55.45|56.94|55.54|56.58|55.18|212
1660704600000|2022-08-17 02:50:00|56.87|55.47|56.99|55.59|57|55.6|56.85|55.45|89
1660704900000|2022-08-17 02:55:00|57|55.6|57.09|55.69|57.11|55.71|57|55.6|132
1660705200000|2022-08-17 03:00:00|57.1|55.7|57.24|55.84|57.39|55.99|57.1|55.7|233
1660705500000|2022-08-17 03:05:00|57.23|55.83|57.37|55.97|57.42|56.02|57.18|55.78|145
1660705800000|2022-08-17 03:10:00|57.36|55.96|57.57|56.17|57.58|56.18|57.34|55.94|209
1660706100000|2022-08-17 03:15:00|57.58|56.18|57.64|56.24|57.67|56.27|57.47|56.07|229
1660706400000|2022-08-17 03:20:00|57.65|56.25|57.69|56.29|57.69|56.29|57.56|56.16|177
1660706700000|2022-08-17 03:25:00|57.7|56.3|57.92|56.52|58|56.6|57.69|56.29|242
1660707000000|2022-08-17 03:30:00|57.93|56.53|58.16|56.76|58.22|56.82|57.93|56.53|305
1660707300000|2022-08-17 03:35:00|58.17|56.77|58.24|56.84|58.45|57.05|58.17|56.77|383
1660707600000|2022-08-17 03:40:00|58.25|56.85|58.28|56.88|58.5|57.1|58.25|56.85|303
1660707900000|2022-08-17 03:45:00|58.29|56.89|58.42|57.02|58.49|57.09|58.29|56.89|293
1660708200000|2022-08-17 03:50:00|58.41|57.01|58.48|57.08|58.66|57.26|58.41|57.01|251
1660708500000|2022-08-17 03:55:00|58.49|57.09|58.46|57.06|58.55|57.15|58.38|56.98|251
1660708800000|2022-08-17 04:00:00|58.47|57.07|58.72|57.32|58.79|57.39|58.47|57.07|399
1660709100000|2022-08-17 04:05:00|58.73|57.33|58.63|57.23|58.77|57.37|58.63|57.23|231
1660709400000|2022-08-17 04:10:00|58.62|57.22|58.41|57.01|58.64|57.24|58.26|56.86|343
1660709700000|2022-08-17 04:15:00|58.42|57.02|58.61|57.21|58.64|57.24|58.39|56.99|260
1660710000000|2022-08-17 04:20:00|58.6|57.2|58.44|57.04|58.63|57.23|58.42|57.02|204
1660710300000|2022-08-17 04:25:00|58.46|57.06|58.35|56.95|58.52|57.12|58.33|56.93|187
1660710600000|2022-08-17 04:30:00|58.36|56.96|58.14|56.74|58.36|56.96|58.11|56.71|254
1660710900000|2022-08-17 04:35:00|58.13|56.73|58.16|56.76|58.16|56.76|58.04|56.64|191
1660711200000|2022-08-17 04:40:00|58.15|56.75|58.06|56.66|58.23|56.83|58.06|56.66|175
1660711500000|2022-08-17 04:45:00|58.07|56.67|58.29|56.89|58.34|56.94|58.06|56.66|222
1660711800000|2022-08-17 04:50:00|58.28|56.88|58.11|56.71|58.38|56.98|58.09|56.69|76
1660712100000|2022-08-17 04:55:00|58.12|56.72|58.01|56.61|58.17|56.77|58|56.6|150
1660712400000|2022-08-17 05:00:00|58.02|56.62|58.09|56.69|58.13|56.73|58.02|56.62|138
1660712700000|2022-08-17 05:05:00|58.1|56.7|58.24|56.84|58.3|56.9|58.07|56.67|176
1660713000000|2022-08-17 05:10:00|58.25|56.85|58.35|56.95|58.4|57|58.25|56.85|145
1660713300000|2022-08-17 05:15:00|58.36|56.96|58.18|56.78|58.38|56.98|58.09|56.69|109
1660713600000|2022-08-17 05:20:00|58.19|56.79|58.33|56.93|58.4|57|58.16|56.76|153
1660713900000|2022-08-17 05:25:00|58.32|56.92|58.65|57.25|58.69|57.29|58.31|56.91|239
1660714200000|2022-08-17 05:30:00|58.64|57.24|58.23|56.83|58.65|57.25|58.18|56.78|246
1660714500000|2022-08-17 05:35:00|58.24|56.84|58.25|56.85|58.36|56.96|58.17|56.77|166
1660714800000|2022-08-17 05:40:00|58.26|56.86|58.26|56.86|58.32|56.92|58.15|56.75|202
1660715100000|2022-08-17 05:45:00|58.27|56.87|58.47|57.07|58.63|57.23|58.26|56.86|221
1660715400000|2022-08-17 05:50:00|58.48|57.08|58.41|57.01|58.53|57.13|58.41|57.01|152
1660715700000|2022-08-17 05:55:00|58.42|57.02|58.07|57.37|58.45|57.42|57.96|56.91|91
1660716000000|2022-08-17 06:00:00|58.08|57.38|58.16|57.46|58.71|57.88|58.05|57.31|453
1660716300000|2022-08-17 06:05:00|58.17|57.47|58.11|57.41|58.19|57.49|57.97|57.27|180
1660716600000|2022-08-17 06:10:00|58.1|57.4|58.04|57.34|58.26|57.56|58.04|57.34|175
1660716900000|2022-08-17 06:15:00|58.05|57.35|57.83|57.13|58.48|57.47|57.81|56.85|168
1660717200000|2022-08-17 06:20:00|57.84|57.14|57.92|57.22|58.02|57.32|57.84|57.14|127
1660717500000|2022-08-17 06:25:00|57.91|57.21|57.81|57.11|58.13|57.23|57.78|56.73|91
1660717800000|2022-08-17 06:30:00|57.82|57.12|57.75|57.05|58.21|57.21|57.7|56.7|217
1660718100000|2022-08-17 06:35:00|57.76|57.06|57.7|57|57.81|57.11|57.64|56.94|126
1660718400000|2022-08-17 06:40:00|57.71|57.01|57.81|57.11|57.89|57.19|57.7|57|131
1660718700000|2022-08-17 06:45:00|57.82|57.12|57.76|57.06|57.93|57.23|57.74|57.04|118
1660719000000|2022-08-17 06:50:00|57.77|57.07|57.9|57.2|57.92|57.22|57.77|57.07|94
1660719300000|2022-08-17 06:55:00|57.89|57.19|57.85|57.15|57.94|57.24|57.85|57.15|98
1660719600000|2022-08-17 07:00:00|57.86|57.16|57.81|57.11|57.91|57.21|57.76|57.06|95
1660719900000|2022-08-17 07:05:00|57.8|57.1|57.66|56.96|57.8|57.1|57.52|56.82|130
1660720200000|2022-08-17 07:10:00|57.67|56.97|57.5|56.8|57.67|56.97|57.47|56.77|147
1660720500000|2022-08-17 07:15:00|57.49|56.79|57.45|56.75|57.6|56.9|57.44|56.74|106
1660720800000|2022-08-17 07:20:00|57.46|56.76|57.38|56.68|57.5|56.8|57.38|56.68|93
1660721100000|2022-08-17 07:25:00|57.39|56.69|56.99|56.29|57.4|56.7|56.78|56.08|400
1660721400000|2022-08-17 07:30:00|56.98|56.28|56.51|55.81|57.05|56.35|56.51|55.81|350
1660721700000|2022-08-17 07:35:00|56.52|55.82|56.22|55.52|56.67|55.97|56.2|55.5|325
1660722000000|2022-08-17 07:40:00|56.21|55.51|56.19|55.49|56.37|55.67|56.16|55.46|328
1660722300000|2022-08-17 07:45:00|56.17|55.47|56.13|55.43|56.47|55.77|56.09|55.39|296
1660722600000|2022-08-17 07:50:00|56.14|55.44|56.1|55.4|56.21|55.51|56.08|55.38|160
1660722900000|2022-08-17 07:55:00|56.09|55.39|56.02|55.32|56.12|55.42|56|55.3|151
1660723200000|2022-08-17 08:00:00|56.01|55.31|56.02|55.32|56.11|55.41|55.92|55.22|160
1660723500000|2022-08-17 08:05:00|56.01|55.31|55.93|55.23|56.02|55.32|55.82|55.12|188
1660723800000|2022-08-17 08:10:00|55.94|55.24|56.19|55.49|56.27|55.57|55.93|55.23|135
1660724100000|2022-08-17 08:15:00|56.2|55.5|56.24|55.54|56.34|55.64|56.2|55.5|156
1660724400000|2022-08-17 08:20:00|56.25|55.55|56.19|55.49|56.26|55.56|56.15|55.45|143
1660724700000|2022-08-17 08:25:00|56.18|55.48|56.06|55.36|56.18|55.48|56.03|55.33|127
1660725000000|2022-08-17 08:30:00|56.05|55.35|56.22|55.52|56.25|55.55|56.05|55.35|162
1660725300000|2022-08-17 08:35:00|56.23|55.53|56.26|55.56|56.26|55.56|56.16|55.46|78
1660725600000|2022-08-17 08:40:00|56.27|55.57|56.23|55.53|56.27|55.57|56.17|55.47|70
1660725900000|2022-08-17 08:45:00|56.22|55.52|56.12|55.42|56.22|55.52|56.11|55.41|65
1660726200000|2022-08-17 08:50:00|56.13|55.43|56.11|55.41|56.15|55.45|56.07|55.37|88
1660726500000|2022-08-17 08:55:00|56.12|55.42|56.06|55.36|56.12|55.42|55.94|55.24|86
1660726800000|2022-08-17 09:00:00|56.05|55.35|56.08|55.38|56.12|55.42|56.05|55.35|79
1660727100000|2022-08-17 09:05:00|56.09|55.39|56.18|55.48|56.18|55.48|56.08|55.38|60
1660727400000|2022-08-17 09:10:00|56.17|55.47|56.25|55.55|56.25|55.55|56.17|55.47|46
1660727700000|2022-08-17 09:15:00|56.26|55.56|56.23|55.53|56.26|55.56|56.19|55.49|53
1660728000000|2022-08-17 09:20:00|56.22|55.52|56.3|55.6|56.3|55.6|56.08|55.38|76
1660728300000|2022-08-17 09:25:00|56.29|55.59|56.35|55.65|56.36|55.66|56.28|55.58|79
1660728600000|2022-08-17 09:30:00|56.33|55.63|56.44|55.74|56.47|55.77|56.33|55.63|90
1660728900000|2022-08-17 09:35:00|56.43|55.73|56.42|55.72|56.44|55.74|56.32|55.62|70
1660729200000|2022-08-17 09:40:00|56.41|55.71|56.39|55.69|56.43|55.73|56.37|55.67|37
1660729500000|2022-08-17 09:45:00|56.4|55.7|56.35|55.65|56.41|55.71|56.33|55.63|63
1660729800000|2022-08-17 09:50:00|56.34|55.64|56.31|55.61|56.61|55.68|56.24|55.21|125
1660730100000|2022-08-17 09:55:00|56.3|55.6|56.38|55.68|56.39|55.69|56.27|55.57|108
1660730400000|2022-08-17 10:00:00|56.37|55.67|55.98|55.28|56.38|55.68|55.97|55.27|138
1660730700000|2022-08-17 10:05:00|55.99|55.29|55.96|55.26|56.05|55.35|55.96|55.26|97
1660731000000|2022-08-17 10:10:00|55.97|55.27|55.64|54.94|56.01|55.31|55.61|54.91|177
1660731300000|2022-08-17 10:15:00|55.63|54.93|55.66|54.96|55.86|55.16|55.56|54.86|219
1660731600000|2022-08-17 10:20:00|55.7|55|55.69|54.99|55.71|55.01|55.62|54.92|125
1660731900000|2022-08-17 10:25:00|55.68|54.98|55.6|54.9|55.85|54.98|55.45|54.44|189
1660732200000|2022-08-17 10:30:00|55.59|54.89|55.67|54.97|55.95|54.99|55.46|54.55|156
1660732500000|2022-08-17 10:35:00|55.66|54.96|55.58|54.88|55.68|54.98|55.57|54.87|92
1660732800000|2022-08-17 10:40:00|55.57|54.87|55.64|54.94|55.68|54.98|55.5|54.8|105
1660733100000|2022-08-17 10:45:00|55.63|54.93|55.53|54.83|55.63|54.93|55.51|54.81|123
1660733400000|2022-08-17 10:50:00|55.52|54.82|55.49|54.79|55.6|54.9|55.49|54.79|82
1660733700000|2022-08-17 10:55:00|55.48|54.78|55.67|54.97|55.7|55|55.45|54.75|108
1660734000000|2022-08-17 11:00:00|55.66|54.96|55.74|55.04|56.09|55.07|55.64|54.69|105
1660734300000|2022-08-17 11:05:00|55.75|55.05|55.87|55.17|55.87|55.17|55.71|55.01|78
1660734600000|2022-08-17 11:10:00|55.88|55.18|55.92|55.22|56.01|55.31|55.86|55.16|93
1660734900000|2022-08-17 11:15:00|55.91|55.21|55.87|55.17|55.92|55.22|55.75|55.05|91
1660735200000|2022-08-17 11:20:00|55.88|55.18|55.82|55.12|55.91|55.21|55.78|55.08|78
1660735500000|2022-08-17 11:25:00|55.83|55.13|55.82|55.12|55.84|55.14|55.75|55.05|85
1660735800000|2022-08-17 11:30:00|56.18|54.78|55.86|55.16|56.18|55.19|55.77|54.78|71
1660736100000|2022-08-17 11:35:00|55.85|55.15|55.83|55.13|55.9|55.2|55.74|55.04|174
1660736400000|2022-08-17 11:40:00|55.82|55.12|55.68|54.98|55.83|55.13|55.66|54.96|102
1660736700000|2022-08-17 11:45:00|55.67|54.97|55.93|55.23|55.93|55.23|55.65|54.95|97
1660737000000|2022-08-17 11:50:00|55.92|55.22|55.81|55.11|55.92|55.22|55.74|55.04|62
1660737300000|2022-08-17 11:55:00|55.8|55.1|55.87|55.17|55.89|55.19|55.69|54.99|129
1660737600000|2022-08-17 12:00:00|55.86|55.16|55.56|54.86|55.87|55.17|55.55|54.85|171
1660737900000|2022-08-17 12:05:00|55.57|54.87|55.38|54.68|55.77|54.87|55.26|54.37|224
1660738200000|2022-08-17 12:10:00|55.39|54.69|55.22|54.52|55.43|54.73|55.18|54.48|160
1660738500000|2022-08-17 12:15:00|55.21|54.51|55.02|54.32|55.23|54.53|54.96|54.26|323
1660738800000|2022-08-17 12:20:00|55.03|54.33|55|54.3|55.13|54.43|54.93|54.23|241
1660739100000|2022-08-17 12:25:00|54.99|54.29|54.67|53.97|54.99|54.29|54.52|53.82|339
1660739400000|2022-08-17 12:30:00|54.68|53.98|54.43|53.73|54.73|54.03|54.36|53.66|356
1660739700000|2022-08-17 12:35:00|54.42|53.72|54.78|54.08|55.06|54.1|54.4|53.66|295
1660740000000|2022-08-17 12:40:00|54.79|54.09|54.76|54.06|55.28|54.29|54.75|53.88|316
1660740300000|2022-08-17 12:45:00|54.75|54.05|54.77|54.07|54.81|54.11|54.67|53.97|234
1660740600000|2022-08-17 12:50:00|54.76|54.06|54.71|54.01|54.8|54.1|54.7|54|209
1660740900000|2022-08-17 12:55:00|54.7|54|54.65|53.95|55.05|54.05|54.6|53.59|241
1660741200000|2022-08-17 13:00:00|54.64|53.94|54.9|53.5|54.94|53.97|54.51|53.46|290
1660741500000|2022-08-17 13:05:00|54.88|53.48|54.91|53.51|54.92|53.52|54.78|53.38|427
1660741800000|2022-08-17 13:10:00|54.89|53.49|54.77|53.37|54.92|53.52|54.6|53.2|417
1660742100000|2022-08-17 13:15:00|54.78|53.38|54.68|53.28|54.8|53.4|54.53|53.13|441
1660742400000|2022-08-17 13:20:00|54.7|53.3|54.72|53.32|54.77|53.37|54.54|53.14|403
1660742700000|2022-08-17 13:25:00|54.71|53.31|54.57|53.17|54.72|53.32|54.55|53.15|359
1660743000000|2022-08-17 13:30:00|54.58|53.18|54.48|53.08|54.68|53.28|54.32|52.92|509
1660743300000|2022-08-17 13:35:00|54.47|53.07|54.42|53.02|54.71|53.31|54.39|52.99|375
1660743600000|2022-08-17 13:40:00|54.41|53.01|54.2|52.8|54.43|53.03|54.09|52.69|468
1660743900000|2022-08-17 13:45:00|54.19|52.79|53.92|52.52|54.23|52.83|53.91|52.51|449
1660744200000|2022-08-17 13:50:00|53.91|52.51|54.17|52.77|54.23|52.83|53.72|52.32|458
1660744500000|2022-08-17 13:55:00|54.18|52.78|54.16|52.76|54.32|52.92|54.11|52.71|383
1660744800000|2022-08-17 14:00:00|54.15|52.75|54.19|52.79|54.27|52.87|54.03|52.63|356
1660745100000|2022-08-17 14:05:00|54.2|52.8|54.15|52.75|54.31|52.91|54.12|52.72|300
1660745400000|2022-08-17 14:10:00|54.14|52.74|54.05|52.65|54.17|52.77|53.96|52.56|363
1660745700000|2022-08-17 14:15:00|54.04|52.64|54.16|52.76|54.16|52.76|53.95|52.55|299
1660746000000|2022-08-17 14:20:00|54.15|52.75|54.16|52.76|54.23|52.83|54.13|52.73|245
1660746300000|2022-08-17 14:25:00|54.17|52.77|54.24|52.84|54.24|52.84|54.14|52.74|260
1660746600000|2022-08-17 14:30:00|54.23|52.83|54.3|52.9|54.31|52.91|54.14|52.74|208
1660746900000|2022-08-17 14:35:00|54.29|52.89|54.07|52.67|54.3|52.9|53.98|52.58|307
1660747200000|2022-08-17 14:40:00|54.06|52.66|54.02|52.62|54.09|52.69|53.99|52.59|313
1660747500000|2022-08-17 14:45:00|54.03|52.63|54.13|52.73|54.15|52.75|53.99|52.59|208
1660747800000|2022-08-17 14:50:00|54.12|52.72|53.93|52.53|54.16|52.76|53.92|52.52|208
1660748100000|2022-08-17 14:55:00|53.92|52.52|53.93|52.53|53.98|52.58|53.86|52.46|252
1660748400000|2022-08-17 15:00:00|53.92|52.52|54.11|52.71|54.12|52.72|53.86|52.46|191
1660748700000|2022-08-17 15:05:00|54.12|52.72|54.11|52.71|54.19|52.79|54.04|52.64|205
1660749000000|2022-08-17 15:10:00|54.1|52.7|54.22|52.82|54.26|52.86|54.05|52.65|210
1660749300000|2022-08-17 15:15:00|54.21|52.81|54.28|52.88|54.3|52.9|54.15|52.75|208
1660749600000|2022-08-17 15:20:00|54.27|52.87|54.28|52.88|54.32|52.92|54.21|52.81|174
1660749900000|2022-08-17 15:25:00|54.3|52.9|54.37|52.97|54.37|52.97|54.21|52.81|233
1660750200000|2022-08-17 15:30:00|54.36|52.96|54.19|52.79|54.36|52.96|54.16|52.76|178
1660750500000|2022-08-17 15:35:00|54.18|52.78|54.24|52.84|54.27|52.87|54.15|52.75|151
1660750800000|2022-08-17 15:40:00|54.25|52.85|54.15|52.75|54.3|52.9|54.03|52.63|188
1660751100000|2022-08-17 15:45:00|54.14|52.74|54.21|52.81|54.23|52.83|54.1|52.7|218
1660751400000|2022-08-17 15:50:00|54.2|52.8|54.33|52.93|54.35|52.95|54.16|52.76|157
1660751700000|2022-08-17 15:55:00|54.32|52.92|54.29|52.89|54.34|52.94|54.22|52.82|187
1660752000000|2022-08-17 16:00:00|54.28|52.88|54.31|52.91|54.34|52.94|54.15|52.75|221
1660752300000|2022-08-17 16:05:00|54.32|52.92|54.11|52.71|54.35|52.95|54.1|52.7|195
1660752600000|2022-08-17 16:10:00|54.12|52.72|54.39|52.99|54.39|52.99|54.07|52.67|186
1660752900000|2022-08-17 16:15:00|54.38|52.98|54.34|52.94|54.41|53.01|54.18|52.78|165
1660753200000|2022-08-17 16:20:00|54.33|52.93|54.44|53.04|54.5|53.1|54.32|52.92|133
1660753500000|2022-08-17 16:25:00|54.43|53.03|54.42|53.02|54.46|53.06|54.28|52.88|195
1660753800000|2022-08-17 16:30:00|54.41|53.01|54.54|53.14|54.63|53.23|54.37|52.97|197
1660754100000|2022-08-17 16:35:00|54.55|53.15|54.66|53.26|54.72|53.32|54.53|53.13|195
1660754400000|2022-08-17 16:40:00|54.65|53.25|54.61|53.21|54.76|53.36|54.57|53.17|134
1660754700000|2022-08-17 16:45:00|54.62|53.22|54.67|53.27|54.7|53.3|54.58|53.18|132
1660755000000|2022-08-17 16:50:00|54.68|53.28|54.5|53.1|54.68|53.28|54.47|53.07|120
1660755300000|2022-08-17 16:55:00|54.49|53.09|54.61|53.21|54.62|53.22|54.48|53.08|147
1660755600000|2022-08-17 17:00:00|54.6|53.2|54.59|53.19|54.61|53.21|54.38|52.98|216
1660755900000|2022-08-17 17:05:00|54.57|53.17|54.53|53.13|54.67|53.27|54.53|53.13|154
1660756200000|2022-08-17 17:10:00|54.54|53.14|54.47|53.07|54.54|53.14|54.45|53.05|169
1660756500000|2022-08-17 17:15:00|54.46|53.06|54.39|52.99|54.61|53.21|54.38|52.98|157
1660756800000|2022-08-17 17:20:00|54.4|53|54.56|53.16|54.59|53.19|54.4|53|97
1660757100000|2022-08-17 17:25:00|54.55|53.15|54.49|53.09|54.59|53.19|54.48|53.08|83
1660757400000|2022-08-17 17:30:00|54.48|53.08|54.57|53.17|54.59|53.19|54.46|53.06|134
1660757700000|2022-08-17 17:35:00|54.56|53.16|54.5|53.1|54.58|53.18|54.48|53.08|103
1660758000000|2022-08-17 17:40:00|54.49|53.09|54.48|53.08|54.57|53.17|54.47|53.07|138
1660758300000|2022-08-17 17:45:00|54.47|53.07|54.54|53.14|54.56|53.16|54.44|53.04|86
1660758600000|2022-08-17 17:50:00|54.53|53.13|54.65|53.25|54.67|53.27|54.53|53.13|85
1660758900000|2022-08-17 17:55:00|54.64|53.24|54.69|53.29|54.77|53.37|54.55|53.15|167
1660759200000|2022-08-17 18:00:00|54.68|53.28|54.6|53.2|54.86|53.46|54.49|53.09|566
1660759500000|2022-08-17 18:05:00|54.59|53.19|54.4|53|54.69|53.29|54.16|52.76|507
1660759800000|2022-08-17 18:10:00|54.41|53.01|54.69|53.29|54.69|53.29|54.34|52.94|296
1660760100000|2022-08-17 18:15:00|54.7|53.3|54.68|53.28|54.73|53.33|54.54|53.14|255
1660760400000|2022-08-17 18:20:00|54.69|53.29|54.69|53.29|54.73|53.33|54.6|53.2|286
1660760700000|2022-08-17 18:25:00|54.68|53.28|54.83|53.43|54.84|53.44|54.66|53.26|239
1660761000000|2022-08-17 18:30:00|54.84|53.44|54.88|53.48|54.91|53.51|54.8|53.4|166
1660761300000|2022-08-17 18:35:00|54.89|53.49|55.09|53.69|55.09|53.69|54.88|53.48|273
1660761600000|2022-08-17 18:40:00|55.1|53.7|54.97|53.57|55.12|53.72|54.94|53.54|164
1660761900000|2022-08-17 18:45:00|54.96|53.56|54.99|53.59|55.05|53.65|54.94|53.54|117
1660762200000|2022-08-17 18:50:00|55|53.6|54.94|53.54|55.02|53.62|54.92|53.52|153
1660762500000|2022-08-17 18:55:00|54.93|53.53|54.77|53.37|54.98|53.58|54.77|53.37|170
1660762800000|2022-08-17 19:00:00|54.76|53.36|54.88|53.48|54.9|53.5|54.69|53.29|146
1660763100000|2022-08-17 19:05:00|54.89|53.49|54.73|53.33|54.94|53.54|54.7|53.3|155
1660763400000|2022-08-17 19:10:00|54.72|53.32|54.45|53.05|54.73|53.33|54.41|53.01|257
1660763700000|2022-08-17 19:15:00|54.46|53.06|54.4|53|54.51|53.11|54.39|52.99|194
1660764000000|2022-08-17 19:20:00|54.39|52.99|54.38|52.98|54.44|53.04|54.35|52.95|199
1660764300000|2022-08-17 19:25:00|54.37|52.97|54.41|53.01|54.42|53.02|54.28|52.88|187
1660764600000|2022-08-17 19:30:00|54.4|53|54.4|53|54.46|53.06|54.35|52.95|110
1660764900000|2022-08-17 19:35:00|54.39|52.99|54.46|53.06|54.49|53.09|54.39|52.99|148
1660765200000|2022-08-17 19:40:00|54.47|53.07|54.6|53.2|54.64|53.24|54.46|53.06|123
1660765500000|2022-08-17 19:45:00|54.59|53.19|54.47|53.07|54.59|53.19|54.41|53.01|118
1660765800000|2022-08-17 19:50:00|54.48|53.08|54.45|53.05|54.53|53.13|54.43|53.03|96
1660766100000|2022-08-17 19:55:00|54.46|53.06|54.5|53.1|54.55|53.15|54.44|53.04|98
1660766400000|2022-08-17 20:00:00|54.51|53.11|54.3|52.9|54.51|53.11|54.21|52.81|185
1660766700000|2022-08-17 20:05:00|54.29|52.89|54.61|53.21|54.61|53.21|54.27|52.87|165
1660767000000|2022-08-17 20:10:00|54.6|53.2|54.68|53.28|54.79|53.39|54.6|53.2|142
1660767300000|2022-08-17 20:15:00|54.69|53.29|54.72|53.32|54.8|53.4|54.67|53.27|128
1660767600000|2022-08-17 20:20:00|54.73|53.33|54.72|53.32|54.8|53.4|54.69|53.29|119
1660767900000|2022-08-17 20:25:00|54.71|53.31|54.85|53.45|54.9|53.5|54.7|53.3|99
1660768200000|2022-08-17 20:30:00|54.84|53.44|54.74|53.34|54.87|53.47|54.7|53.3|102
1660768500000|2022-08-17 20:35:00|54.73|53.33|54.77|53.37|54.81|53.41|54.68|53.28|70
1660768800000|2022-08-17 20:40:00|54.78|53.38|54.84|53.44|54.89|53.49|54.77|53.37|75
1660769100000|2022-08-17 20:45:00|54.85|53.45|54.84|53.44|54.93|53.53|54.78|53.38|89
1660769400000|2022-08-17 20:50:00|54.85|53.45|54.88|53.48|54.91|53.51|54.85|53.45|61
1660769700000|2022-08-17 20:55:00|54.87|53.47|54.85|53.45|54.9|53.5|54.84|53.44|74
1660770000000|2022-08-17 21:00:00|54.86|53.46|54.56|53.16|54.86|53.46|54.54|53.14|93
1660770300000|2022-08-17 21:05:00|54.57|53.17|54.64|53.24|54.71|53.31|54.55|53.15|93
1660770600000|2022-08-17 21:10:00|54.65|53.25|54.51|53.11|54.66|53.26|54.49|53.09|60
1660770900000|2022-08-17 21:15:00|54.5|53.1|54.43|53.03|54.56|53.16|54.42|53.02|54
1660771200000|2022-08-17 21:20:00|54.42|53.02|54.21|52.81|54.42|53.02|54.21|52.81|99
1660771500000|2022-08-17 21:25:00|54.2|52.8|54.26|52.86|54.35|52.95|54.09|52.69|174
1660771800000|2022-08-17 21:30:00|54.25|52.85|54.25|52.85|54.32|52.92|54.25|52.85|101
1660772100000|2022-08-17 21:35:00|54.26|52.86|54.2|52.8|54.26|52.86|54.19|52.79|73
1660772400000|2022-08-17 21:40:00|54.19|52.79|54.26|52.86|54.31|52.91|54.19|52.79|114
1660772700000|2022-08-17 21:45:00|54.27|52.87|54.27|52.87|54.28|52.88|54.13|52.73|109
1660773000000|2022-08-17 21:50:00|54.28|52.88|54.18|52.78|54.29|52.89|54.15|52.75|61
1660773300000|2022-08-17 21:55:00|54.17|52.77|54.42|53.02|54.49|53.09|54.17|52.77|118
1660773600000|2022-08-17 22:00:00|54.41|53.01|54.33|52.93|54.44|53.04|54.29|52.89|146
1660773900000|2022-08-17 22:05:00|54.34|52.94|54.32|52.92|54.38|52.98|54.21|52.81|170
1660774200000|2022-08-17 22:10:00|54.33|52.93|54.43|53.03|54.53|53.13|54.3|52.9|207
1660774500000|2022-08-17 22:15:00|54.42|53.02|54.26|52.86|54.43|53.03|54.22|52.82|116
1660774800000|2022-08-17 22:20:00|54.27|52.87|54.24|52.84|54.32|52.92|54.19|52.79|107
1660775100000|2022-08-17 22:25:00|54.25|52.85|54.2|52.8|54.26|52.86|54.07|52.67|175
1660775400000|2022-08-17 22:30:00|54.19|52.79|54.21|52.81|54.31|52.91|54.17|52.77|104
1660775700000|2022-08-17 22:35:00|54.2|52.8|54.26|52.86|54.31|52.91|54.14|52.74|166
1660776000000|2022-08-17 22:40:00|54.27|52.87|54.27|52.87|54.4|53|54.26|52.86|176
1660776300000|2022-08-17 22:45:00|54.28|52.88|54.43|53.03|54.45|53.05|54.25|52.85|124
1660776600000|2022-08-17 22:50:00|54.44|53.04|54.29|52.89|54.44|53.04|54.28|52.88|115
1660776900000|2022-08-17 22:55:00|54.28|52.88|54.12|52.72|54.3|52.9|54.09|52.69|176
1660777200000|2022-08-17 23:00:00|54.11|52.71|54.18|52.78|54.24|52.84|54.08|52.68|138
1660777500000|2022-08-17 23:05:00|54.17|52.77|54.01|52.61|54.21|52.81|54|52.6|115
1660777800000|2022-08-17 23:10:00|54|52.6|53.95|52.55|54.04|52.64|53.85|52.45|179
1660778100000|2022-08-17 23:15:00|53.96|52.56|53.93|52.53|54.04|52.64|53.93|52.53|96
1660778400000|2022-08-17 23:20:00|53.92|52.52|54.17|52.77|54.18|52.78|53.91|52.51|94
1660778700000|2022-08-17 23:25:00|54.16|52.76|54.05|52.65|54.16|52.76|53.89|52.49|181
1660779000000|2022-08-17 23:30:00|54.06|52.66|54.3|52.9|54.33|52.93|54.04|52.64|196
1660779300000|2022-08-17 23:35:00|54.29|52.89|54.32|52.92|54.41|53.01|54.29|52.89|113
1660779600000|2022-08-17 23:40:00|54.33|52.93|54.36|52.96|54.43|53.03|54.29|52.89|175
1660779900000|2022-08-17 23:45:00|54.37|52.97|54.42|53.02|54.44|53.04|54.33|52.93|124
1660780200000|2022-08-17 23:50:00|54.41|53.01|54.29|52.89|54.5|53.1|54.23|52.83|181
1660780500000|2022-08-17 23:55:00|54.28|52.88|54.55|53.15|54.55|53.15|54.26|52.86|135
1660780800000|2022-08-18 00:00:00|54.56|53.16|54.56|53.16|54.61|53.21|54.49|53.09|195
1660781100000|2022-08-18 00:05:00|54.57|53.17|54.59|53.19|54.7|53.3|54.56|53.16|175
1660781400000|2022-08-18 00:10:00|54.58|53.18|54.59|53.19|54.61|53.21|54.51|53.11|164
1660781700000|2022-08-18 00:15:00|54.58|53.18|54.6|53.2|54.77|53.37|54.46|53.06|203
1660782000000|2022-08-18 00:20:00|54.59|53.19|54.24|52.84|54.59|53.19|54.21|52.81|250
1660782300000|2022-08-18 00:25:00|54.23|52.83|54.09|52.69|54.23|52.83|53.91|52.51|336
1660782600000|2022-08-18 00:30:00|54.08|52.68|54.44|53.04|54.49|53.09|54.06|52.66|318
1660782900000|2022-08-18 00:35:00|54.43|53.03|54.66|53.26|54.67|53.27|54.41|53.01|225
1660783200000|2022-08-18 00:40:00|54.67|53.27|54.73|53.33|54.75|53.35|54.57|53.17|137
1660783500000|2022-08-18 00:45:00|54.72|53.32|54.75|53.35|54.83|53.43|54.66|53.26|233
1660783800000|2022-08-18 00:50:00|54.74|53.34|54.65|53.25|54.76|53.36|54.59|53.19|153
1660784100000|2022-08-18 00:55:00|54.64|53.24|54.7|53.3|54.76|53.36|54.61|53.21|172
1660784400000|2022-08-18 01:00:00|54.71|53.31|54.66|53.26|54.75|53.35|54.56|53.16|227
1660784700000|2022-08-18 01:05:00|54.68|53.28|54.77|53.37|54.78|53.38|54.64|53.24|130
1660785000000|2022-08-18 01:10:00|54.76|53.36|54.58|53.18|54.77|53.37|54.55|53.15|137
1660785300000|2022-08-18 01:15:00|54.59|53.19|54.83|53.43|54.87|53.47|54.57|53.17|109
1660785600000|2022-08-18 01:20:00|54.82|53.42|54.6|53.2|54.86|53.46|54.6|53.2|177
1660785900000|2022-08-18 01:25:00|54.61|53.21|54.82|53.42|54.83|53.43|54.61|53.21|125
1660786200000|2022-08-18 01:30:00|54.83|53.43|54.31|53.61|54.83|53.76|54.31|53.38|110
1660786500000|2022-08-18 01:35:00|54.3|53.6|54.68|53.28|54.69|53.63|54.24|53.21|105
1660786800000|2022-08-18 01:40:00|54.69|53.29|54.73|53.33|54.75|53.35|54.62|53.22|138
1660787100000|2022-08-18 01:45:00|54.72|53.32|54.67|53.27|54.74|53.34|54.59|53.19|111
1660787400000|2022-08-18 01:50:00|54.68|53.28|54.53|53.13|54.68|53.28|54.5|53.1|151
1660787700000|2022-08-18 01:55:00|54.52|53.12|54.73|53.33|54.91|53.51|54.52|53.12|166
1660788000000|2022-08-18 02:00:00|54.74|53.34|54.72|53.32|54.75|53.35|54.58|53.18|142
1660788300000|2022-08-18 02:05:00|54.73|53.33|54.78|53.38|54.83|53.43|54.7|53.3|164
1660788600000|2022-08-18 02:10:00|54.79|53.39|54.66|53.26|54.79|53.39|54.63|53.23|104
1660788900000|2022-08-18 02:15:00|54.67|53.27|54.73|53.33|54.77|53.37|54.67|53.27|134
1660789200000|2022-08-18 02:20:00|54.72|53.32|54.54|53.14|54.72|53.32|54.52|53.12|155
1660789500000|2022-08-18 02:25:00|54.53|53.13|54.36|52.96|54.55|53.15|54.33|52.93|127
1660789800000|2022-08-18 02:30:00|54.37|52.97|54.48|53.08|54.49|53.09|54.37|52.97|80
1660790100000|2022-08-18 02:35:00|54.49|53.09|54.39|52.99|54.49|53.09|54.3|52.9|89
1660790400000|2022-08-18 02:40:00|54.4|53|54.34|52.94|54.46|53.06|54.34|52.94|62
1660790700000|2022-08-18 02:45:00|54.35|52.95|54.41|53.01|54.46|53.06|54.35|52.95|101
1660791000000|2022-08-18 02:50:00|54.42|53.02|54.4|53|54.44|53.04|54.35|52.95|112
1660791300000|2022-08-18 02:55:00|54.41|53.01|54.41|53.01|54.51|53.11|54.41|53.01|102
1660791600000|2022-08-18 03:00:00|54.4|53|54.47|53.07|54.49|53.09|54.31|52.91|85
1660791900000|2022-08-18 03:05:00|54.5|53.1|54.42|53.02|54.52|53.12|54.41|53.01|93
1660792200000|2022-08-18 03:10:00|54.41|53.01|54.43|53.03|54.47|53.07|54.4|53|68
1660792500000|2022-08-18 03:15:00|54.44|53.04|54.45|53.05|54.58|53.18|54.37|52.97|175
1660792800000|2022-08-18 03:20:00|54.44|53.04|54.55|53.15|54.58|53.18|54.44|53.04|146
1660793100000|2022-08-18 03:25:00|54.54|53.14|54.49|53.09|54.54|53.14|54.43|53.03|78
1660793400000|2022-08-18 03:30:00|54.5|53.1|54.51|53.11|54.55|53.15|54.42|53.02|135
1660793700000|2022-08-18 03:35:00|54.52|53.12|54.46|53.06|54.57|53.17|54.42|53.02|111
1660794000000|2022-08-18 03:40:00|54.47|53.07|54.35|52.95|54.5|53.1|54.34|52.94|104
1660794300000|2022-08-18 03:45:00|54.36|52.96|54.52|53.12|54.52|53.12|54.27|52.87|108
1660794600000|2022-08-18 03:50:00|54.53|53.13|54.37|52.97|54.56|53.16|54.34|52.94|136
1660794900000|2022-08-18 03:55:00|54.36|52.96|54.41|53.01|54.41|53.01|54.29|52.89|96
1660795200000|2022-08-18 04:00:00|54.42|53.02|54.3|52.9|54.46|53.06|54.29|52.89|95
1660795500000|2022-08-18 04:05:00|54.29|52.89|54.37|52.97|54.38|52.98|54.25|52.85|89
1660795800000|2022-08-18 04:10:00|54.38|52.98|54.33|52.93|54.42|53.02|54.3|52.9|139
1660796100000|2022-08-18 04:15:00|54.32|52.92|54.41|53.01|54.43|53.03|54.28|52.88|107
1660796400000|2022-08-18 04:20:00|54.42|53.02|54.34|52.94|54.42|53.02|54.27|52.87|77
1660796700000|2022-08-18 04:25:00|54.36|52.96|54.35|52.95|54.38|52.98|54.27|52.87|69
1660797000000|2022-08-18 04:30:00|54.34|52.94|54.37|52.97|54.39|52.99|54.34|52.94|52
1660797300000|2022-08-18 04:35:00|54.38|52.98|54.31|52.91|54.39|52.99|54.24|52.84|90
1660797600000|2022-08-18 04:40:00|54.32|52.92|54.2|52.8|54.33|52.93|54.13|52.73|111
1660797900000|2022-08-18 04:45:00|54.19|52.79|54.38|52.98|54.42|53.02|54.19|52.79|90
1660798200000|2022-08-18 04:50:00|54.39|52.99|54.15|52.75|54.39|52.99|54.14|52.74|104
1660798500000|2022-08-18 04:55:00|54.14|52.74|54.23|52.83|54.32|52.92|54.08|52.68|152
1660798800000|2022-08-18 05:00:00|54.24|52.84|54.27|52.87|54.3|52.9|54.18|52.78|173
1660799100000|2022-08-18 05:05:00|54.26|52.86|54.45|53.05|54.45|53.05|54.24|52.84|94
1660799400000|2022-08-18 05:10:00|54.44|53.04|54.33|52.93|54.53|53.13|54.32|52.92|91
1660799700000|2022-08-18 05:15:00|54.34|52.94|54.48|53.08|54.53|53.13|54.31|52.91|116
1660800000000|2022-08-18 05:20:00|54.47|53.07|54.48|53.08|54.49|53.09|54.39|52.99|81
1660800300000|2022-08-18 05:25:00|54.5|53.1|54.59|53.19|54.6|53.2|54.44|53.04|78
1660800600000|2022-08-18 05:30:00|54.6|53.2|54.6|53.2|54.67|53.27|54.57|53.17|116
1660800900000|2022-08-18 05:35:00|54.61|53.21|54.68|53.28|54.72|53.32|54.59|53.19|81
1660801200000|2022-08-18 05:40:00|54.69|53.29|54.72|53.32|54.8|53.4|54.68|53.28|106
1660801500000|2022-08-18 05:45:00|54.73|53.33|54.72|53.32|54.78|53.38|54.67|53.27|93
1660801800000|2022-08-18 05:50:00|54.71|53.31|54.61|53.21|54.72|53.32|54.57|53.17|48
1660802100000|2022-08-18 05:55:00|54.62|53.22|54.5|53.1|54.7|53.3|54.49|53.09|124
1660802400000|2022-08-18 06:00:00|54.49|53.09|54.73|53.33|54.73|53.33|54.46|53.06|109
1660802700000|2022-08-18 06:05:00|54.72|53.32|54.69|53.29|54.75|53.35|54.6|53.2|86
1660803000000|2022-08-18 06:10:00|54.7|53.3|54.67|53.27|54.76|53.36|54.65|53.25|97
1660803300000|2022-08-18 06:15:00|54.68|53.28|54.71|53.31|54.72|53.32|54.67|53.27|126
1660803600000|2022-08-18 06:20:00|54.7|53.3|54.53|53.13|54.71|53.31|54.5|53.1|76
1660803900000|2022-08-18 06:25:00|54.54|53.14|54.53|53.13|54.54|53.14|54.42|53.02|53
1660804200000|2022-08-18 06:30:00|54.52|53.12|54.3|52.9|54.55|53.15|54.3|52.9|103
1660804500000|2022-08-18 06:35:00|54.29|52.89|54.27|52.87|54.36|52.96|54.26|52.86|88
1660804800000|2022-08-18 06:40:00|54.28|52.88|54.31|52.91|54.36|52.96|54.26|52.86|82
1660805100000|2022-08-18 06:45:00|54.3|52.9|54.36|52.96|54.39|52.99|54.26|52.86|99
1660805400000|2022-08-18 06:50:00|54.37|52.97|54.23|52.83|54.39|52.99|54.21|52.81|91
1660805700000|2022-08-18 06:55:00|54.24|52.84|54.25|52.85|54.28|52.88|54.21|52.81|54
1660806000000|2022-08-18 07:00:00|54.26|52.86|54.34|52.94|54.39|52.99|54.22|52.82|151
1660806300000|2022-08-18 07:05:00|54.33|52.93|54.5|53.1|54.52|53.12|54.26|52.86|114
1660806600000|2022-08-18 07:10:00|54.52|53.12|54.36|52.96|54.52|53.12|54.3|52.9|89
1660806900000|2022-08-18 07:15:00|54.35|52.95|54.39|52.99|54.53|53.13|54.34|52.94|128
1660807200000|2022-08-18 07:20:00|54.38|52.98|54.56|53.16|54.58|53.18|54.36|52.96|188
1660807500000|2022-08-18 07:25:00|54.57|53.17|54.63|53.23|54.67|53.27|54.53|53.13|135
1660807800000|2022-08-18 07:30:00|54.64|53.24|54.65|53.25|54.65|53.25|54.57|53.17|115
1660808100000|2022-08-18 07:35:00|54.64|53.24|54.7|53.3|54.7|53.3|54.64|53.24|68
1660808400000|2022-08-18 07:40:00|54.71|53.31|54.66|53.26|54.71|53.31|54.66|53.26|48
1660808700000|2022-08-18 07:45:00|54.65|53.25|54.68|53.28|54.71|53.31|54.56|53.16|92
1660809000000|2022-08-18 07:50:00|54.69|53.29|54.65|53.25|54.72|53.32|54.61|53.21|85
1660809300000|2022-08-18 07:55:00|54.66|53.26|54.64|53.24|54.69|53.29|54.61|53.21|83
1660809600000|2022-08-18 08:00:00|54.63|53.23|54.65|53.25|54.71|53.31|54.63|53.23|95
1660809900000|2022-08-18 08:05:00|54.66|53.26|54.69|53.29|54.75|53.35|54.59|53.19|113
1660810200000|2022-08-18 08:10:00|54.68|53.28|54.64|53.24|54.68|53.28|54.56|53.16|96
1660810500000|2022-08-18 08:15:00|54.65|53.25|54.51|53.11|54.68|53.28|54.51|53.11|92
1660810800000|2022-08-18 08:20:00|54.52|53.12|54.56|53.16|54.63|53.23|54.5|53.1|62
1660811100000|2022-08-18 08:25:00|54.57|53.17|54.55|53.15|54.57|53.17|54.43|53.03|79
1660811400000|2022-08-18 08:30:00|54.54|53.14|54.43|53.03|54.57|53.17|54.36|52.96|173
1660811700000|2022-08-18 08:35:00|54.44|53.04|54.35|52.95|54.44|53.04|54.28|52.88|97
1660812000000|2022-08-18 08:40:00|54.36|52.96|54.47|53.07|54.47|53.07|54.28|52.88|122
1660812300000|2022-08-18 08:45:00|54.48|53.08|54.71|53.31|54.77|53.37|54.47|53.07|108
1660812600000|2022-08-18 08:50:00|54.69|53.29|54.66|53.26|54.71|53.31|54.47|53.07|161
1660812900000|2022-08-18 08:55:00|54.67|53.27|54.77|53.37|54.78|53.38|54.62|53.22|130
1660813200000|2022-08-18 09:00:00|54.78|53.38|54.72|53.32|54.79|53.39|54.68|53.28|118
1660813500000|2022-08-18 09:05:00|54.73|53.33|54.57|53.17|54.81|53.41|54.52|53.12|160
1660813800000|2022-08-18 09:10:00|54.56|53.16|54.59|53.19|54.64|53.24|54.56|53.16|44
1660814100000|2022-08-18 09:15:00|54.6|53.2|54.52|53.12|54.6|53.2|54.51|53.11|32
1660814400000|2022-08-18 09:20:00|54.53|53.13|54.55|53.15|54.55|53.15|54.43|53.03|112
1660814700000|2022-08-18 09:25:00|54.56|53.16|54.47|53.07|54.65|53.25|54.45|53.05|112
1660815000000|2022-08-18 09:30:00|54.48|53.08|54.5|53.1|54.52|53.12|54.43|53.03|92
1660815300000|2022-08-18 09:35:00|54.51|53.11|54.49|53.09|54.55|53.15|54.47|53.07|132
1660815600000|2022-08-18 09:40:00|54.51|53.11|54.49|53.09|54.55|53.15|54.46|53.06|87
1660815900000|2022-08-18 09:45:00|54.5|53.1|54.65|53.25|54.67|53.27|54.5|53.1|161
1660816200000|2022-08-18 09:50:00|54.64|53.24|54.64|53.24|54.71|53.31|54.61|53.21|161
1660816500000|2022-08-18 09:55:00|54.65|53.25|54.63|53.23|54.67|53.27|54.54|53.14|96
1660816800000|2022-08-18 10:00:00|54.64|53.24|54.73|53.33|54.73|53.33|54.59|53.19|154
1660817100000|2022-08-18 10:05:00|54.72|53.32|54.76|53.36|54.95|53.55|54.7|53.3|160
1660817400000|2022-08-18 10:10:00|54.77|53.37|54.81|53.41|54.92|53.52|54.66|53.26|165
1660817700000|2022-08-18 10:15:00|54.8|53.4|54.78|53.38|54.81|53.41|54.63|53.23|180
1660818000000|2022-08-18 10:20:00|54.79|53.39|54.88|53.48|54.99|53.59|54.79|53.39|120
1660818300000|2022-08-18 10:25:00|54.87|53.47|54.84|53.44|54.94|53.54|54.83|53.43|116
1660818600000|2022-08-18 10:30:00|54.85|53.45|54.87|53.47|54.96|53.56|54.84|53.44|117
1660818900000|2022-08-18 10:35:00|54.88|53.48|54.8|53.4|54.89|53.49|54.74|53.34|78
1660819200000|2022-08-18 10:40:00|54.81|53.41|54.74|53.34|54.87|53.47|54.74|53.34|91
1660819500000|2022-08-18 10:45:00|54.73|53.33|54.78|53.38|54.89|53.49|54.69|53.29|126
1660819800000|2022-08-18 10:50:00|54.77|53.37|54.76|53.36|54.78|53.38|54.67|53.27|113
1660820100000|2022-08-18 10:55:00|54.75|53.35|54.69|53.29|54.79|53.39|54.69|53.29|27
1660820400000|2022-08-18 11:00:00|54.68|53.28|54.79|53.39|54.81|53.41|54.64|53.24|103
1660820700000|2022-08-18 11:05:00|54.78|53.38|54.7|53.3|54.81|53.41|54.65|53.25|114
1660821000000|2022-08-18 11:10:00|54.69|53.29|54.72|53.32|54.78|53.38|54.68|53.28|68
1660821300000|2022-08-18 11:15:00|54.73|53.33|54.7|53.3|54.81|53.41|54.67|53.27|121
1660821600000|2022-08-18 11:20:00|54.71|53.31|54.84|53.44|54.87|53.47|54.7|53.3|117
1660821900000|2022-08-18 11:25:00|54.83|53.43|54.85|53.45|54.91|53.51|54.71|53.31|127
1660822200000|2022-08-18 11:30:00|54.84|53.44|54.79|53.39|54.91|53.51|54.79|53.39|112
1660822500000|2022-08-18 11:35:00|54.78|53.38|54.85|53.45|54.89|53.49|54.74|53.34|102
1660822800000|2022-08-18 11:40:00|54.86|53.46|54.8|53.4|54.86|53.46|54.73|53.33|119
1660823100000|2022-08-18 11:45:00|54.81|53.41|54.85|53.45|54.88|53.48|54.76|53.36|65
1660823400000|2022-08-18 11:50:00|54.84|53.44|54.76|53.36|54.85|53.45|54.76|53.36|79
1660823700000|2022-08-18 11:55:00|54.75|53.35|54.85|53.45|54.89|53.49|54.74|53.34|128
1660824000000|2022-08-18 12:00:00|54.87|53.47|54.92|53.52|54.95|53.55|54.84|53.44|159
1660824300000|2022-08-18 12:05:00|54.93|53.53|54.83|53.43|55.06|53.66|54.82|53.42|157
1660824600000|2022-08-18 12:10:00|54.82|53.42|54.79|53.39|54.96|53.56|54.75|53.35|120
1660824900000|2022-08-18 12:15:00|54.8|53.4|54.77|53.37|54.81|53.41|54.71|53.31|113
1660825200000|2022-08-18 12:20:00|54.78|53.38|54.95|53.55|55.11|53.71|54.76|53.36|208
1660825500000|2022-08-18 12:25:00|54.94|53.54|54.84|53.44|55.08|53.68|54.84|53.44|230
1660825800000|2022-08-18 12:30:00|54.85|53.45|54.95|53.55|55.07|53.67|54.78|53.38|243
1660826100000|2022-08-18 12:35:00|54.96|53.56|54.82|53.42|54.97|53.57|54.68|53.28|192
1660826400000|2022-08-18 12:40:00|54.81|53.41|54.84|53.44|54.96|53.56|54.79|53.39|206
1660826700000|2022-08-18 12:45:00|54.83|53.43|54.89|53.49|55.05|53.65|54.74|53.34|170
1660827000000|2022-08-18 12:50:00|54.9|53.5|54.91|53.51|54.97|53.57|54.83|53.43|193
1660827300000|2022-08-18 12:55:00|54.92|53.52|54.94|53.54|54.97|53.57|54.85|53.45|196
1660827600000|2022-08-18 13:00:00|54.95|53.55|54.85|53.45|54.96|53.56|54.84|53.44|258
1660827900000|2022-08-18 13:05:00|54.84|53.44|54.82|53.42|54.86|53.46|54.76|53.36|147
1660828200000|2022-08-18 13:10:00|54.83|53.43|54.75|53.35|54.85|53.45|54.75|53.35|61
1660828500000|2022-08-18 13:15:00|54.74|53.34|54.67|53.27|54.74|53.34|54.66|53.26|84
1660828800000|2022-08-18 13:20:00|54.66|53.26|54.57|53.17|54.66|53.26|54.53|53.13|95
1660829100000|2022-08-18 13:25:00|54.56|53.16|54.54|53.14|54.58|53.18|54.44|53.04|152
1660829400000|2022-08-18 13:30:00|54.53|53.13|54.36|52.96|54.53|53.13|54.31|52.91|232
1660829700000|2022-08-18 13:35:00|54.35|52.95|54.43|53.03|54.44|53.04|54.26|52.86|196
1660830000000|2022-08-18 13:40:00|54.44|53.04|54.53|53.13|54.53|53.13|54.37|52.97|173
1660830300000|2022-08-18 13:45:00|54.54|53.14|54.36|52.96|54.55|53.15|54.34|52.94|173
1660830600000|2022-08-18 13:50:00|54.35|52.95|54.35|52.95|54.5|53.1|54.34|52.94|132
1660830900000|2022-08-18 13:55:00|54.36|52.96|54.29|52.89|54.42|53.02|54.2|52.8|170
1660831200000|2022-08-18 14:00:00|54.28|52.88|54.3|52.9|54.3|52.9|54.14|52.74|237
1660831500000|2022-08-18 14:05:00|54.31|52.91|54.36|52.96|54.39|52.99|54.24|52.84|117
1660831800000|2022-08-18 14:10:00|54.37|52.97|54.44|53.04|54.45|53.05|54.3|52.9|114
1660832100000|2022-08-18 14:15:00|54.43|53.03|54.49|53.09|54.55|53.15|54.41|53.01|138
1660832400000|2022-08-18 14:20:00|54.48|53.08|54.48|53.08|54.61|53.21|54.45|53.05|161
1660832700000|2022-08-18 14:25:00|54.49|53.09|54.29|52.89|54.49|53.09|54.26|52.86|200
1660833000000|2022-08-18 14:30:00|54.3|52.9|54.27|52.87|54.35|52.95|54.15|52.75|210
1660833300000|2022-08-18 14:35:00|54.28|52.88|54.41|53.01|54.43|53.03|54.27|52.87|158
1660833600000|2022-08-18 14:40:00|54.42|53.02|54.45|53.05|54.5|53.1|54.4|53|255
1660833900000|2022-08-18 14:45:00|54.44|53.04|54.47|53.07|54.51|53.11|54.35|52.95|170
1660834200000|2022-08-18 14:50:00|54.46|53.06|54.4|53|54.5|53.1|54.37|52.97|128
1660834500000|2022-08-18 14:55:00|54.39|52.99|54.31|52.91|54.42|53.02|54.26|52.86|195
1660834800000|2022-08-18 15:00:00|54.3|52.9|54.25|52.85|54.35|52.95|54.25|52.85|206
1660835100000|2022-08-18 15:05:00|54.24|52.84|54.19|52.79|54.26|52.86|54.13|52.73|179
1660835400000|2022-08-18 15:10:00|54.2|52.8|54.22|52.82|54.25|52.85|54.14|52.74|161
1660835700000|2022-08-18 15:15:00|54.23|52.83|54.17|52.77|54.37|52.97|54.15|52.75|169
1660836000000|2022-08-18 15:20:00|54.16|52.76|54.42|53.02|54.43|53.03|54.16|52.76|124
1660836300000|2022-08-18 15:25:00|54.43|53.03|54.4|53|54.44|53.04|54.33|52.93|159
1660836600000|2022-08-18 15:30:00|54.39|52.99|54.49|53.09|54.52|53.12|54.34|52.94|152
1660836900000|2022-08-18 15:35:00|54.48|53.08|54.52|53.12|54.59|53.19|54.47|53.07|79
1660837200000|2022-08-18 15:40:00|54.53|53.13|54.52|53.12|54.57|53.17|54.47|53.07|82
1660837500000|2022-08-18 15:45:00|54.53|53.13|54.55|53.15|54.57|53.17|54.47|53.07|93
1660837800000|2022-08-18 15:50:00|54.56|53.16|54.47|53.07|54.56|53.16|54.42|53.02|82
1660838100000|2022-08-18 15:55:00|54.48|53.08|54.47|53.07|54.53|53.13|54.46|53.06|122
1660838400000|2022-08-18 16:00:00|54.48|53.08|54.4|53|54.49|53.09|54.35|52.95|77
1660838700000|2022-08-18 16:05:00|54.41|53.01|54.47|53.07|54.5|53.1|54.28|52.88|145
1660839000000|2022-08-18 16:10:00|54.48|53.08|54.27|52.87|54.49|53.09|54.25|52.85|131
1660839300000|2022-08-18 16:15:00|54.28|52.88|54.38|52.98|54.38|52.98|54.26|52.86|141
1660839600000|2022-08-18 16:20:00|54.39|52.99|54.19|52.79|54.4|53|54.17|52.77|144
1660839900000|2022-08-18 16:25:00|54.18|52.78|54.01|52.61|54.18|52.78|53.99|52.59|156
1660840200000|2022-08-18 16:30:00|54.02|52.62|53.72|52.32|54.02|52.62|53.54|52.14|279
1660840500000|2022-08-18 16:35:00|53.73|52.33|53.51|52.11|53.74|52.34|53.32|51.92|260
1660840800000|2022-08-18 16:40:00|53.5|52.1|53.39|51.99|53.51|52.11|53.38|51.98|196
1660841100000|2022-08-18 16:45:00|53.4|52|53.6|52.2|53.65|52.25|53.39|51.99|237
1660841400000|2022-08-18 16:50:00|53.58|52.18|53.82|52.42|53.83|52.43|53.48|52.08|253
1660841700000|2022-08-18 16:55:00|53.81|52.41|53.72|52.32|53.81|52.41|53.61|52.21|255
1660842000000|2022-08-18 17:00:00|53.71|52.31|53.86|52.46|53.93|52.53|53.71|52.31|227
1660842300000|2022-08-18 17:05:00|53.85|52.45|54.04|52.64|54.04|52.64|53.85|52.45|149
1660842600000|2022-08-18 17:10:00|54.03|52.63|53.91|52.51|54.03|52.63|53.89|52.49|208
1660842900000|2022-08-18 17:15:00|53.92|52.52|53.97|52.57|53.97|52.57|53.77|52.37|215
1660843200000|2022-08-18 17:20:00|53.96|52.56|53.78|52.38|53.99|52.59|53.74|52.34|205
1660843500000|2022-08-18 17:25:00|53.77|52.37|53.82|52.42|53.9|52.5|53.74|52.34|171
1660843800000|2022-08-18 17:30:00|53.83|52.43|53.8|52.4|53.83|52.43|53.71|52.31|202
1660844100000|2022-08-18 17:35:00|53.81|52.41|53.8|52.4|53.85|52.45|53.76|52.36|147
1660844400000|2022-08-18 17:40:00|53.81|52.41|53.68|52.28|53.81|52.41|53.67|52.27|203
1660844700000|2022-08-18 17:45:00|53.67|52.27|53.63|52.23|53.74|52.34|53.61|52.21|231
1660845000000|2022-08-18 17:50:00|53.62|52.22|53.49|52.09|53.63|52.23|53.43|52.03|241
1660845300000|2022-08-18 17:55:00|53.48|52.08|53.4|52|53.49|52.09|53.35|51.95|252
1660845600000|2022-08-18 18:00:00|53.39|51.99|53.53|52.13|53.56|52.16|53.35|51.95|288
1660845900000|2022-08-18 18:05:00|53.52|52.12|53.53|52.13|53.58|52.18|53.46|52.06|154
1660846200000|2022-08-18 18:10:00|53.54|52.14|53.61|52.21|53.65|52.25|53.53|52.13|138
1660846500000|2022-08-18 18:15:00|53.6|52.2|53.53|52.13|53.61|52.21|53.48|52.08|169
1660846800000|2022-08-18 18:20:00|53.54|52.14|53.5|52.1|53.54|52.14|53.38|51.98|211
1660847100000|2022-08-18 18:25:00|53.49|52.09|53.63|52.23|53.64|52.24|53.48|52.08|118
1660847400000|2022-08-18 18:30:00|53.64|52.24|53.42|52.02|53.64|52.24|53.41|52.01|211
1660847700000|2022-08-18 18:35:00|53.41|52.01|53.48|52.08|53.51|52.11|53.37|51.97|180
1660848000000|2022-08-18 18:40:00|53.47|52.07|53.41|52.01|53.55|52.15|53.4|52|157
1660848300000|2022-08-18 18:45:00|53.39|51.99|53.3|51.9|53.4|52|53.22|51.82|298
1660848600000|2022-08-18 18:50:00|53.31|51.91|53.45|52.05|53.46|52.06|53.3|51.9|169
1660848900000|2022-08-18 18:55:00|53.46|52.06|53.49|52.09|53.63|52.23|53.45|52.05|173
1660849200000|2022-08-18 19:00:00|53.5|52.1|53.59|52.19|53.6|52.2|53.46|52.06|169
1660849500000|2022-08-18 19:05:00|53.6|52.2|53.6|52.2|53.62|52.22|53.53|52.13|153
1660849800000|2022-08-18 19:10:00|53.59|52.19|53.7|52.3|53.74|52.34|53.55|52.15|124
1660850100000|2022-08-18 19:15:00|53.69|52.29|53.72|52.32|53.73|52.33|53.58|52.18|169
1660850400000|2022-08-18 19:20:00|53.73|52.33|53.73|52.33|53.76|52.36|53.69|52.29|128
1660850700000|2022-08-18 19:25:00|53.72|52.32|53.71|52.31|53.75|52.35|53.69|52.29|88
1660851000000|2022-08-18 19:30:00|53.72|52.32|53.78|52.38|53.81|52.41|53.67|52.27|97
1660851300000|2022-08-18 19:35:00|53.77|52.37|53.74|52.34|53.78|52.38|53.68|52.28|112
1660851600000|2022-08-18 19:40:00|53.72|52.32|53.73|52.33|53.74|52.34|53.67|52.27|87
1660851900000|2022-08-18 19:45:00|53.74|52.34|53.7|52.3|53.74|52.34|53.63|52.23|131
1660852200000|2022-08-18 19:50:00|53.71|52.31|53.74|52.34|53.75|52.35|53.68|52.28|83
1660852500000|2022-08-18 19:55:00|53.73|52.33|53.6|52.2|53.74|52.34|53.55|52.15|92
1660852800000|2022-08-18 20:00:00|53.59|52.19|53.64|52.24|53.67|52.27|53.54|52.14|115
1660853100000|2022-08-18 20:05:00|53.63|52.23|53.42|52.02|53.64|52.24|53.39|51.99|123
1660853400000|2022-08-18 20:10:00|53.43|52.03|53.69|52.29|53.72|52.32|53.4|52|119
1660853700000|2022-08-18 20:15:00|53.7|52.3|53.46|52.06|53.73|52.33|53.46|52.06|160
1660854000000|2022-08-18 20:20:00|53.47|52.07|53.65|52.25|53.73|52.33|53.46|52.06|145
1660854300000|2022-08-18 20:25:00|53.63|52.23|53.67|52.27|53.67|52.27|53.54|52.14|133
1660854600000|2022-08-18 20:30:00|53.68|52.28|53.66|52.26|53.74|52.34|53.59|52.19|109
1660854900000|2022-08-18 20:35:00|53.65|52.25|53.75|52.35|53.78|52.38|53.62|52.22|126
1660855200000|2022-08-18 20:40:00|53.76|52.36|53.68|52.28|53.78|52.38|53.62|52.22|201
1660855500000|2022-08-18 20:45:00|53.67|52.27|53.78|52.38|53.82|52.42|53.64|52.24|126
1660855800000|2022-08-18 20:50:00|53.77|52.37|53.77|52.37|53.84|52.44|53.75|52.35|131
1660856100000|2022-08-18 20:55:00|53.76|52.36|53.82|52.42|53.83|52.43|53.75|52.35|66
1660856400000|2022-08-18 21:00:00|53.81|52.41|53.82|52.42|53.83|52.43|53.75|52.35|69
1660856700000|2022-08-18 21:05:00|53.83|52.43|53.8|52.4|53.83|52.43|53.7|52.3|65
1660857000000|2022-08-18 21:10:00|53.79|52.39|53.73|52.33|53.83|52.43|53.73|52.33|61
1660857300000|2022-08-18 21:15:00|53.74|52.34|53.71|52.31|53.74|52.34|53.7|52.3|60
1660857600000|2022-08-18 21:20:00|53.7|52.3|53.77|52.37|53.78|52.38|53.69|52.29|54
1660857900000|2022-08-18 21:25:00|53.76|52.36|53.78|52.38|53.78|52.38|53.72|52.32|56
1660858200000|2022-08-18 21:30:00|53.77|52.37|53.74|52.34|53.79|52.39|53.74|52.34|127
1660858500000|2022-08-18 21:35:00|53.73|52.33|53.74|52.34|53.75|52.35|53.7|52.3|131
1660858800000|2022-08-18 21:40:00|53.75|52.35|53.63|52.23|53.75|52.35|53.63|52.23|101
1660859100000|2022-08-18 21:45:00|53.62|52.22|53.81|52.41|53.89|52.49|53.61|52.21|117
1660859400000|2022-08-18 21:50:00|53.82|52.42|53.77|52.37|53.86|52.46|53.74|52.34|73
1660859700000|2022-08-18 21:55:00|53.76|52.36|53.77|52.37|53.77|52.37|53.69|52.29|87
1660860000000|2022-08-18 22:00:00|53.76|52.36|53.66|52.26|53.77|52.37|53.65|52.25|106
1660860300000|2022-08-18 22:05:00|53.65|52.25|53.65|52.25|53.73|52.33|53.61|52.21|71
1660860600000|2022-08-18 22:10:00|53.66|52.26|53.52|52.12|53.67|52.27|53.51|52.11|90
1660860900000|2022-08-18 22:15:00|53.51|52.11|53.64|52.24|53.65|52.25|53.44|52.04|172
1660861200000|2022-08-18 22:20:00|53.65|52.25|53.52|52.12|53.7|52.3|53.51|52.11|175
1660861500000|2022-08-18 22:25:00|53.51|52.11|53.64|52.24|53.66|52.26|53.48|52.08|180
1660861800000|2022-08-18 22:30:00|53.65|52.25|53.43|52.03|53.67|52.27|53.42|52.02|143
1660862100000|2022-08-18 22:35:00|53.42|52.02|53.47|52.07|53.62|52.22|53.41|52.01|160
1660862400000|2022-08-18 22:40:00|53.48|52.08|53.56|52.16|53.56|52.16|53.45|52.05|169
1660862700000|2022-08-18 22:45:00|53.55|52.15|53.48|52.08|53.65|52.25|53.48|52.08|129
1660863000000|2022-08-18 22:50:00|53.46|52.06|53.53|52.13|53.61|52.21|53.45|52.05|113
1660863300000|2022-08-18 22:55:00|53.54|52.14|53.37|51.97|53.54|52.14|53.37|51.97|125
1660863600000|2022-08-18 23:00:00|53.35|51.95|53.38|51.98|53.39|51.99|53.29|51.89|121
1660863900000|2022-08-18 23:05:00|53.37|51.97|53.42|52.02|53.51|52.11|53.37|51.97|93
1660864200000|2022-08-18 23:10:00|53.41|52.01|52.89|51.49|53.41|52.01|52.89|51.49|301
1660864500000|2022-08-18 23:15:00|52.88|51.48|51.55|50.15|53.02|51.62|51.55|50.15|434
1660864800000|2022-08-18 23:20:00|51.58|50.18|51.68|50.28|52.11|50.71|51.47|50.07|684
1660865100000|2022-08-18 23:25:00|51.67|50.27|51.76|50.36|51.86|50.46|51.64|50.24|438
1660865400000|2022-08-18 23:30:00|51.75|50.35|51.95|50.55|52.04|50.64|51.71|50.31|391
1660865700000|2022-08-18 23:35:00|51.96|50.56|51.98|50.58|52.08|50.68|51.93|50.53|287
1660866000000|2022-08-18 23:40:00|52|50.6|51.98|50.58|52.08|50.68|51.93|50.53|240
1660866300000|2022-08-18 23:45:00|51.97|50.57|51.98|50.58|52.03|50.63|51.88|50.48|269
1660866600000|2022-08-18 23:50:00|51.97|50.57|51.93|50.53|51.99|50.59|51.86|50.46|221
1660866900000|2022-08-18 23:55:00|51.94|50.54|51.9|50.5|51.97|50.57|51.83|50.43|164
1660867200000|2022-08-19 00:00:00|51.89|50.49|51.83|50.43|51.91|50.51|51.69|50.29|286
1660867500000|2022-08-19 00:05:00|51.84|50.44|51.71|50.31|51.87|50.47|51.61|50.21|319
1660867800000|2022-08-19 00:10:00|51.7|50.3|51.58|50.18|51.72|50.32|51.4|50|393
1660868100000|2022-08-19 00:15:00|51.59|50.19|51.47|50.07|51.7|50.3|51.44|50.04|271
1660868400000|2022-08-19 00:20:00|51.46|50.06|51.24|49.84|51.52|50.12|50.96|49.56|516
1660868700000|2022-08-19 00:25:00|51.25|49.85|51.31|49.91|51.33|49.93|51.15|49.75|356
1660869000000|2022-08-19 00:30:00|51.3|49.9|51.09|49.69|51.3|49.9|51.03|49.63|365
1660869300000|2022-08-19 00:35:00|51.08|49.68|51.14|49.74|51.19|49.79|51.02|49.62|313
1660869600000|2022-08-19 00:40:00|51.15|49.75|51.19|49.79|51.2|49.8|51.01|49.61|272
1660869900000|2022-08-19 00:45:00|51.18|49.78|51.19|49.79|51.32|49.92|51.08|49.68|272
1660870200000|2022-08-19 00:50:00|51.18|49.78|51.07|49.67|51.19|49.79|51|49.6|208
1660870500000|2022-08-19 00:55:00|51.06|49.66|51.01|49.61|51.18|49.78|51.01|49.61|212
1660870800000|2022-08-19 01:00:00|51.02|49.62|51.04|49.64|51.06|49.66|50.92|49.52|277
1660871100000|2022-08-19 01:05:00|51.05|49.65|50.73|49.33|51.06|49.66|50.52|49.12|282
1660871400000|2022-08-19 01:10:00|50.72|49.32|50.65|49.25|50.76|49.36|50.6|49.2|273
1660871700000|2022-08-19 01:15:00|50.66|49.26|50.48|49.08|50.68|49.28|50.44|49.04|381
1660872000000|2022-08-19 01:20:00|50.47|49.07|50.35|48.95|50.52|49.12|50.29|48.89|248
1660872300000|2022-08-19 01:25:00|50.34|48.94|50.05|48.65|50.38|48.98|50.03|48.63|361
1660872600000|2022-08-19 01:30:00|50.06|48.66|50.28|48.88|50.3|48.9|50.03|48.63|415
1660872900000|2022-08-19 01:35:00|50.29|48.89|50.23|48.83|50.38|48.98|50.16|48.76|219
1660873200000|2022-08-19 01:40:00|50.22|48.82|50.23|48.83|50.33|48.93|50.18|48.78|145
1660873500000|2022-08-19 01:45:00|50.22|48.82|50.2|48.8|50.31|48.91|50.19|48.79|160
1660873800000|2022-08-19 01:50:00|50.19|48.79|50.02|48.62|50.21|48.81|49.95|48.55|230
1660874100000|2022-08-19 01:55:00|50.03|48.63|50.15|48.75|50.16|48.76|49.91|48.51|189
1660874400000|2022-08-19 02:00:00|50.14|48.74|50.05|48.65|50.19|48.79|50.01|48.61|198
1660874700000|2022-08-19 02:05:00|50.06|48.66|50.25|48.85|50.29|48.89|50.01|48.61|217
1660875000000|2022-08-19 02:10:00|50.26|48.86|50.29|48.89|50.34|48.94|50.22|48.82|120
1660875300000|2022-08-19 02:15:00|50.28|48.88|50.35|48.95|50.4|49|50.24|48.84|204
1660875600000|2022-08-19 02:20:00|50.36|48.96|50.29|48.89|50.41|49.01|50.25|48.85|154
1660875900000|2022-08-19 02:25:00|50.3|48.9|50.28|48.88|50.34|48.94|50.26|48.86|183
1660876200000|2022-08-19 02:30:00|50.29|48.89|50.18|48.78|50.29|48.89|50.1|48.7|245
1660876500000|2022-08-19 02:35:00|50.2|48.8|50.02|48.62|50.2|48.8|50.01|48.61|261
1660876800000|2022-08-19 02:40:00|50.01|48.61|50|48.6|50.11|48.71|49.97|48.57|223
1660877100000|2022-08-19 02:45:00|49.99|48.59|49.98|48.58|50.09|48.69|49.97|48.57|167
1660877400000|2022-08-19 02:50:00|49.97|48.57|49.94|48.54|49.99|48.59|49.87|48.47|186
1660877700000|2022-08-19 02:55:00|49.93|48.53|50.04|48.64|50.06|48.66|49.91|48.51|132
1660878000000|2022-08-19 03:00:00|50.03|48.63|50.04|48.64|50.1|48.7|50|48.6|162
1660878300000|2022-08-19 03:05:00|50.03|48.63|50.03|48.63|50.05|48.65|49.95|48.55|139
1660878600000|2022-08-19 03:10:00|50.01|48.61|49.91|48.51|50.02|48.62|49.88|48.48|154
1660878900000|2022-08-19 03:15:00|49.9|48.5|49.93|48.53|50|48.6|49.88|48.48|129
1660879200000|2022-08-19 03:20:00|49.94|48.54|49.89|48.49|50.01|48.61|49.85|48.45|122
1660879500000|2022-08-19 03:25:00|49.88|48.48|49.99|48.59|50.06|48.66|49.87|48.47|128
1660879800000|2022-08-19 03:30:00|50|48.6|50.06|48.66|50.07|48.67|49.94|48.54|92
1660880100000|2022-08-19 03:35:00|50.05|48.65|50.08|48.68|50.11|48.71|50.02|48.62|117
1660880400000|2022-08-19 03:40:00|50.07|48.67|50.15|48.75|50.25|48.85|50.06|48.66|172
1660880700000|2022-08-19 03:45:00|50.14|48.74|50.07|48.67|50.16|48.76|50.02|48.62|140
1660881000000|2022-08-19 03:50:00|50.06|48.66|50.16|48.76|50.17|48.77|50.02|48.62|110
1660881300000|2022-08-19 03:55:00|50.15|48.75|49.97|48.57|50.16|48.76|49.97|48.57|169
1660881600000|2022-08-19 04:00:00|49.98|48.58|49.96|48.56|49.98|48.58|49.77|48.37|179
1660881900000|2022-08-19 04:05:00|49.95|48.55|49.79|48.39|49.97|48.57|49.78|48.38|88
1660882200000|2022-08-19 04:10:00|49.78|48.38|49.74|48.34|49.85|48.45|49.72|48.32|201
1660882500000|2022-08-19 04:15:00|49.75|48.35|49.82|48.42|49.85|48.45|49.72|48.32|154
1660882800000|2022-08-19 04:20:00|49.8|48.4|50.01|48.61|50.03|48.63|49.8|48.4|161
1660883100000|2022-08-19 04:25:00|50.02|48.62|50|48.6|50.05|48.65|49.95|48.55|142
1660883400000|2022-08-19 04:30:00|50.01|48.61|50.15|48.75|50.15|48.75|49.98|48.58|191
1660883700000|2022-08-19 04:35:00|50.14|48.74|50.11|48.71|50.22|48.82|50.08|48.68|126
1660884000000|2022-08-19 04:40:00|50.12|48.72|50.09|48.69|50.16|48.76|50.07|48.67|114
1660884300000|2022-08-19 04:45:00|50.08|48.68|50.08|48.68|50.19|48.79|50.07|48.67|144
1660884600000|2022-08-19 04:50:00|50.07|48.67|50.21|48.81|50.24|48.84|50.07|48.67|157
1660884900000|2022-08-19 04:55:00|50.2|48.8|50.1|48.7|50.21|48.81|50.07|48.67|133
1660885200000|2022-08-19 05:00:00|50.11|48.71|50.07|48.67|50.15|48.75|50.06|48.66|174
1660885500000|2022-08-19 05:05:00|50.06|48.66|50.16|48.76|50.2|48.8|50.03|48.63|180
1660885800000|2022-08-19 05:10:00|50.17|48.77|50.12|48.72|50.18|48.78|50.08|48.68|190
1660886100000|2022-08-19 05:15:00|50.13|48.73|50.3|48.9|50.31|48.91|50.11|48.71|153
1660886400000|2022-08-19 05:20:00|50.29|48.89|50.2|48.8|50.37|48.97|50.17|48.77|176
1660886700000|2022-08-19 05:25:00|50.21|48.81|50.24|48.84|50.25|48.85|50.16|48.76|164
1660887000000|2022-08-19 05:30:00|50.25|48.85|50.18|48.78|50.25|48.85|50.15|48.75|136
1660887300000|2022-08-19 05:35:00|50.19|48.79|50.22|48.82|50.25|48.85|50.13|48.73|108
1660887600000|2022-08-19 05:40:00|50.23|48.83|50.09|48.69|50.27|48.87|50.08|48.68|131
1660887900000|2022-08-19 05:45:00|50.08|48.68|50.2|48.8|50.21|48.81|50.07|48.67|163
1660888200000|2022-08-19 05:50:00|50.21|48.81|50.04|48.64|50.23|48.83|50.04|48.64|224
1660888500000|2022-08-19 05:55:00|50.05|48.65|50.2|48.8|50.21|48.81|49.96|48.56|190
1660888800000|2022-08-19 06:00:00|50.19|48.79|50.12|48.72|50.21|48.81|50.08|48.68|173
1660889100000|2022-08-19 06:05:00|50.11|48.71|50.1|48.7|50.19|48.79|50.09|48.69|117
1660889400000|2022-08-19 06:10:00|50.11|48.71|50.14|48.74|50.18|48.78|50.1|48.7|68
1660889700000|2022-08-19 06:15:00|50.15|48.75|50.02|48.62|50.15|48.75|49.99|48.59|139
1660890000000|2022-08-19 06:20:00|50.03|48.63|49.92|48.52|50.07|48.67|49.92|48.52|127
1660890300000|2022-08-19 06:25:00|49.93|48.53|49.91|48.51|49.98|48.58|49.86|48.46|155
1660890600000|2022-08-19 06:30:00|49.9|48.5|49.16|47.76|49.93|48.53|49.06|47.66|433
1660890900000|2022-08-19 06:35:00|49.15|47.75|47.43|46.03|49.16|47.76|46.65|45.25|657
1660891200000|2022-08-19 06:40:00|47.47|46.07|47.65|46.25|47.84|46.44|47.39|45.99|723
1660891500000|2022-08-19 06:45:00|47.64|46.24|47.62|46.22|47.7|46.3|47.21|45.81|598
1660891800000|2022-08-19 06:50:00|47.61|46.21|47.74|46.34|47.78|46.38|47.48|46.08|538
1660892100000|2022-08-19 06:55:00|47.73|46.33|47.72|46.32|47.91|46.51|47.59|46.19|521
1660892400000|2022-08-19 07:00:00|47.71|46.31|48.21|46.81|48.22|46.82|47.66|46.26|544
1660892700000|2022-08-19 07:05:00|48.2|46.8|47.95|46.55|48.27|46.87|47.89|46.49|492
1660893000000|2022-08-19 07:10:00|47.96|46.56|48.05|46.65|48.19|46.79|47.86|46.46|509
1660893300000|2022-08-19 07:15:00|48.04|46.64|47.97|46.57|48.08|46.68|47.83|46.43|463
1660893600000|2022-08-19 07:20:00|47.99|46.59|47.92|46.52|48.04|46.64|47.84|46.44|388
1660893900000|2022-08-19 07:25:00|47.93|46.53|47.94|46.54|47.98|46.58|47.75|46.35|334
1660894200000|2022-08-19 07:30:00|47.93|46.53|48.01|46.61|48.09|46.69|47.88|46.48|191
1660894500000|2022-08-19 07:35:00|47.99|46.59|48.01|46.61|48.06|46.66|47.93|46.53|234
1660894800000|2022-08-19 07:40:00|47.99|46.59|48.12|46.72|48.14|46.74|47.99|46.59|276
1660895100000|2022-08-19 07:45:00|48.13|46.73|48.04|46.64|48.2|46.8|48.02|46.62|261
1660895400000|2022-08-19 07:50:00|48.05|46.65|48.24|46.84|48.25|46.85|47.97|46.57|324
1660895700000|2022-08-19 07:55:00|48.23|46.83|48.21|46.81|48.28|46.88|48.18|46.78|298
1660896000000|2022-08-19 08:00:00|48.19|46.79|48.04|46.64|48.22|46.82|47.89|46.49|316
1660896300000|2022-08-19 08:05:00|48.03|46.63|47.92|46.52|48.07|46.67|47.81|46.41|376
1660896600000|2022-08-19 08:10:00|47.93|46.53|47.9|46.5|47.99|46.59|47.8|46.4|260
1660896900000|2022-08-19 08:15:00|47.89|46.49|47.92|46.52|47.95|46.55|47.82|46.42|161
1660897200000|2022-08-19 08:20:00|47.91|46.51|47.73|46.33|47.94|46.54|47.72|46.32|205
1660897500000|2022-08-19 08:25:00|47.74|46.34|47.69|46.29|47.77|46.37|47.68|46.28|202
1660897800000|2022-08-19 08:30:00|47.68|46.28|47.55|46.15|47.69|46.29|47.45|46.05|273
1660898100000|2022-08-19 08:35:00|47.56|46.16|47.82|46.42|47.87|46.47|47.54|46.14|215
1660898400000|2022-08-19 08:40:00|47.83|46.43|47.9|46.5|47.93|46.53|47.78|46.38|216
1660898700000|2022-08-19 08:45:00|47.89|46.49|47.75|46.35|47.89|46.49|47.7|46.3|140
1660899000000|2022-08-19 08:50:00|47.74|46.34|47.68|46.28|47.81|46.41|47.65|46.25|160
1660899300000|2022-08-19 08:55:00|47.69|46.29|47.52|46.12|47.71|46.31|47.51|46.11|195
1660899600000|2022-08-19 09:00:00|47.53|46.13|47.54|46.14|47.62|46.22|47.5|46.1|248
1660899900000|2022-08-19 09:05:00|47.53|46.13|47.48|46.08|47.57|46.17|47.44|46.04|209
1660900200000|2022-08-19 09:10:00|47.47|46.07|47.46|46.06|47.49|46.09|47.42|46.02|161
1660900500000|2022-08-19 09:15:00|47.45|46.05|47.31|45.91|47.45|46.05|47.17|45.77|214
1660900800000|2022-08-19 09:20:00|47.32|45.92|47.27|45.87|47.33|45.93|47.16|45.76|194
1660901100000|2022-08-19 09:25:00|47.28|45.88|47.46|46.06|47.46|46.06|47.27|45.87|186
1660901400000|2022-08-19 09:30:00|47.45|46.05|47.58|46.18|47.58|46.18|47.44|46.04|135
1660901700000|2022-08-19 09:35:00|47.59|46.19|47.74|46.34|47.74|46.34|47.59|46.19|119
1660902000000|2022-08-19 09:40:00|47.73|46.33|47.63|46.23|47.76|46.36|47.62|46.22|148
1660902300000|2022-08-19 09:45:00|47.64|46.24|47.6|46.2|47.68|46.28|47.57|46.17|209
1660902600000|2022-08-19 09:50:00|47.59|46.19|47.48|46.08|47.81|46.41|47.47|46.07|209
1660902900000|2022-08-19 09:55:00|47.47|46.07|47.61|46.21|47.63|46.23|47.47|46.07|105
1660903200000|2022-08-19 10:00:00|47.62|46.22|47.58|46.18|47.65|46.25|47.52|46.12|144
1660903500000|2022-08-19 10:05:00|47.57|46.17|47.58|46.18|47.63|46.23|47.53|46.13|84
1660903800000|2022-08-19 10:10:00|47.59|46.19|47.61|46.21|47.69|46.29|47.58|46.18|124
1660904100000|2022-08-19 10:15:00|47.6|46.2|47.77|46.37|47.78|46.38|47.59|46.19|187
1660904400000|2022-08-19 10:20:00|47.78|46.38|47.72|46.32|47.81|46.41|47.71|46.31|154
1660904700000|2022-08-19 10:25:00|47.73|46.33|47.73|46.33|47.82|46.42|47.71|46.31|118
1660905000000|2022-08-19 10:30:00|47.72|46.32|47.59|46.19|47.74|46.34|47.55|46.15|102
1660905300000|2022-08-19 10:35:00|47.58|46.18|47.59|46.19|47.62|46.22|47.53|46.13|119
1660905600000|2022-08-19 10:40:00|47.58|46.18|47.57|46.17|47.6|46.2|47.44|46.04|168
1660905900000|2022-08-19 10:45:00|47.58|46.18|47.4|46|47.6|46.2|47.39|45.99|158
1660906200000|2022-08-19 10:50:00|47.41|46.01|47.48|46.08|47.55|46.15|47.41|46.01|197
1660906500000|2022-08-19 10:55:00|47.49|46.09|47.44|46.04|47.51|46.11|47.39|45.99|132
1660906800000|2022-08-19 11:00:00|47.43|46.03|47.33|45.93|47.47|46.07|47.31|45.91|201
1660907100000|2022-08-19 11:05:00|47.34|45.94|47.29|45.89|47.45|46.05|46.92|45.52|421
1660907400000|2022-08-19 11:10:00|47.28|45.88|47.23|45.83|47.4|46|47.14|45.74|291
1660907700000|2022-08-19 11:15:00|47.22|45.82|47.14|45.74|47.23|45.83|46.96|45.56|315
1660908000000|2022-08-19 11:20:00|47.13|45.73|47.18|45.78|47.31|45.91|47.11|45.71|233
1660908300000|2022-08-19 11:25:00|47.17|45.77|46.96|45.56|47.21|45.81|46.96|45.56|273
1660908600000|2022-08-19 11:30:00|46.97|45.57|46.96|45.56|47.13|45.73|46.77|45.37|384
1660908900000|2022-08-19 11:35:00|46.95|45.55|46.57|45.17|47.04|45.64|46.44|45.04|446
1660909200000|2022-08-19 11:40:00|46.58|45.18|46.77|45.37|46.8|45.4|46.43|45.03|418
1660909500000|2022-08-19 11:45:00|46.78|45.38|47.14|45.74|47.17|45.77|46.75|45.35|324
1660909800000|2022-08-19 11:50:00|47.13|45.73|47.03|45.63|47.14|45.74|46.92|45.52|158
1660910100000|2022-08-19 11:55:00|47.02|45.62|47.2|45.8|47.21|45.81|46.98|45.58|227
1660910400000|2022-08-19 12:00:00|47.21|45.81|47.1|45.7|47.21|45.81|47.02|45.62|270
1660910700000|2022-08-19 12:05:00|47.09|45.69|46.97|45.57|47.12|45.72|46.84|45.44|263
1660911000000|2022-08-19 12:10:00|46.96|45.56|46.89|45.49|47|45.6|46.8|45.4|192
1660911300000|2022-08-19 12:15:00|46.91|45.51|47.07|45.67|47.08|45.68|46.8|45.4|226
1660911600000|2022-08-19 12:20:00|47.08|45.68|46.72|45.32|47.1|45.7|46.72|45.32|259
1660911900000|2022-08-19 12:25:00|46.71|45.31|46.7|45.3|46.82|45.42|46.67|45.27|245
1660912200000|2022-08-19 12:30:00|46.71|45.31|46.74|45.34|46.75|45.35|46.45|45.05|380
1660912500000|2022-08-19 12:35:00|46.73|45.33|46.96|45.56|46.97|45.57|46.69|45.29|254
1660912800000|2022-08-19 12:40:00|46.97|45.57|47.25|45.85|47.29|45.89|46.96|45.56|269
1660913100000|2022-08-19 12:45:00|47.26|45.86|47.2|45.8|47.37|45.97|47.2|45.8|235
1660913400000|2022-08-19 12:50:00|47.21|45.81|47.39|45.99|47.39|45.99|47.21|45.81|256
1660913700000|2022-08-19 12:55:00|47.37|45.97|47.32|45.92|47.43|46.03|47.27|45.87|285
1660914000000|2022-08-19 13:00:00|47.31|45.91|47.3|45.9|47.35|45.95|47.28|45.88|161
1660914300000|2022-08-19 13:05:00|47.31|45.91|47.23|45.83|47.34|45.94|47.21|45.81|153
1660914600000|2022-08-19 13:10:00|47.22|45.82|47.27|45.87|47.36|45.96|47.2|45.8|173
1660914900000|2022-08-19 13:15:00|47.25|45.85|47.38|45.98|47.39|45.99|47.23|45.83|193
1660915200000|2022-08-19 13:20:00|47.37|45.97|47.4|46|47.52|46.12|47.35|45.95|254
1660915500000|2022-08-19 13:25:00|47.41|46.01|47.37|45.97|47.42|46.02|47.33|45.93|173
1660915800000|2022-08-19 13:30:00|47.36|45.96|47.26|45.86|47.41|46.01|47.23|45.83|344
1660916100000|2022-08-19 13:35:00|47.25|45.85|47.28|45.88|47.36|45.96|47.14|45.74|228
1660916400000|2022-08-19 13:40:00|47.27|45.87|47.31|45.91|47.36|45.96|47.18|45.78|222
1660916700000|2022-08-19 13:45:00|47.3|45.9|47.2|45.8|47.32|45.92|47.14|45.74|182
1660917000000|2022-08-19 13:50:00|47.19|45.79|47.14|45.74|47.23|45.83|47.1|45.7|159
1660917300000|2022-08-19 13:55:00|47.13|45.73|47.15|45.75|47.21|45.81|47.1|45.7|130
1660917600000|2022-08-19 14:00:00|47.14|45.74|47.29|45.89|47.41|46.01|47.13|45.73|189
1660917900000|2022-08-19 14:05:00|47.3|45.9|47.17|45.77|47.34|45.94|47.16|45.76|137
1660918200000|2022-08-19 14:10:00|47.18|45.78|47.21|45.81|47.27|45.87|47.17|45.77|130
1660918500000|2022-08-19 14:15:00|47.2|45.8|47.32|45.92|47.34|45.94|47.2|45.8|245
1660918800000|2022-08-19 14:20:00|47.34|45.94|47.21|45.81|47.36|45.96|47.19|45.79|232
1660919100000|2022-08-19 14:25:00|47.2|45.8|47.46|46.06|47.47|46.07|47.15|45.75|220
1660919400000|2022-08-19 14:30:00|47.47|46.07|47.52|46.12|47.6|46.2|47.39|45.99|233
1660919700000|2022-08-19 14:35:00|47.54|46.14|47.46|46.06|47.54|46.14|47.43|46.03|160
1660920000000|2022-08-19 14:40:00|47.45|46.05|47.41|46.01|47.47|46.07|47.34|45.94|253
1660920300000|2022-08-19 14:45:00|47.4|46|47.43|46.03|47.46|46.06|47.33|45.93|207
1660920600000|2022-08-19 14:50:00|47.42|46.02|47.3|45.9|47.45|46.05|47.28|45.88|215
1660920900000|2022-08-19 14:55:00|47.29|45.89|47.33|45.93|47.35|45.95|47.27|45.87|273
1660921200000|2022-08-19 15:00:00|47.32|45.92|47.18|45.78|47.34|45.94|47.16|45.76|290
1660921500000|2022-08-19 15:05:00|47.17|45.77|47.19|45.79|47.22|45.82|47.11|45.71|173
1660921800000|2022-08-19 15:10:00|47.18|45.78|47.25|45.85|47.26|45.86|47.13|45.73|221
1660922100000|2022-08-19 15:15:00|47.24|45.84|47.2|45.8|47.27|45.87|47.11|45.71|277
1660922400000|2022-08-19 15:20:00|47.19|45.79|47.2|45.8|47.22|45.82|47.15|45.75|175
1660922700000|2022-08-19 15:25:00|47.21|45.81|47.2|45.8|47.21|45.81|47.08|45.68|167
1660923000000|2022-08-19 15:30:00|47.19|45.79|47.17|45.77|47.25|45.85|47.1|45.7|182
1660923300000|2022-08-19 15:35:00|47.16|45.76|47.04|45.64|47.2|45.8|46.98|45.58|147
1660923600000|2022-08-19 15:40:00|47.05|45.65|47.24|45.84|47.27|45.87|47.03|45.63|167
1660923900000|2022-08-19 15:45:00|47.23|45.83|47.31|45.91|47.38|45.98|47.23|45.83|202
1660924200000|2022-08-19 15:50:00|47.3|45.9|47.37|45.97|47.39|45.99|47.25|45.85|233
1660924500000|2022-08-19 15:55:00|47.38|45.98|47.32|45.92|47.38|45.98|47.31|45.91|136
1660924800000|2022-08-19 16:00:00|47.31|45.91|47.39|45.99|47.46|46.06|47.26|45.86|278
1660925100000|2022-08-19 16:05:00|47.38|45.98|47.31|45.91|47.52|46.12|47.27|45.87|155
1660925400000|2022-08-19 16:10:00|47.3|45.9|47.43|46.03|47.57|46.17|47.28|45.88|166
1660925700000|2022-08-19 16:15:00|47.44|46.04|47.42|46.02|47.45|46.05|47.27|45.87|166
1660926000000|2022-08-19 16:20:00|47.43|46.03|47.64|46.24|47.65|46.25|47.42|46.02|221
1660926300000|2022-08-19 16:25:00|47.65|46.25|47.63|46.23|47.77|46.37|47.59|46.19|221
1660926600000|2022-08-19 16:30:00|47.65|46.25|47.79|46.39|47.99|46.59|47.65|46.25|241
1660926900000|2022-08-19 16:35:00|47.78|46.38|48.09|46.69|48.14|46.74|47.78|46.38|285
1660927200000|2022-08-19 16:40:00|48.08|46.68|48.03|46.63|48.15|46.75|48.02|46.62|182
1660927500000|2022-08-19 16:45:00|48.04|46.64|47.81|46.41|48.07|46.67|47.81|46.41|134
1660927800000|2022-08-19 16:50:00|47.8|46.4|48.01|46.61|48.07|46.67|47.78|46.38|185
1660928100000|2022-08-19 16:55:00|48|46.6|47.9|46.5|48.02|46.62|47.9|46.5|143
1660928400000|2022-08-19 17:00:00|47.91|46.51|47.94|46.54|47.98|46.58|47.85|46.45|116
1660928700000|2022-08-19 17:05:00|47.93|46.53|47.85|46.45|47.94|46.54|47.73|46.33|79
1660929000000|2022-08-19 17:10:00|47.84|46.44|47.89|46.49|47.96|46.56|47.8|46.4|94
1660929300000|2022-08-19 17:15:00|47.88|46.48|47.72|46.32|47.88|46.48|47.69|46.29|112
1660929600000|2022-08-19 17:20:00|47.71|46.31|47.66|46.26|47.74|46.34|47.65|46.25|126
1660929900000|2022-08-19 17:25:00|47.65|46.25|47.68|46.28|47.69|46.29|47.52|46.12|89
1660930200000|2022-08-19 17:30:00|47.67|46.27|47.55|46.15|47.67|46.27|47.46|46.06|178
1660930500000|2022-08-19 17:35:00|47.54|46.14|47.54|46.14|47.63|46.23|47.5|46.1|108
1660930800000|2022-08-19 17:40:00|47.55|46.15|47.51|46.11|47.56|46.16|47.49|46.09|85
1660931100000|2022-08-19 17:45:00|47.5|46.1|47.51|46.11|47.54|46.14|47.42|46.02|114
1660931400000|2022-08-19 17:50:00|47.5|46.1|47.38|45.98|47.55|46.15|47.34|45.94|134
1660931700000|2022-08-19 17:55:00|47.37|45.97|47.53|46.13|47.54|46.14|47.37|45.97|82
1660932000000|2022-08-19 18:00:00|47.52|46.12|47.44|46.04|47.53|46.13|47.36|45.96|146
1660932300000|2022-08-19 18:05:00|47.43|46.03|47.32|45.92|47.45|46.05|47.31|45.91|147
1660932600000|2022-08-19 18:10:00|47.33|45.93|47.17|45.77|47.36|45.96|47.15|45.75|209
1660932900000|2022-08-19 18:15:00|47.18|45.78|47.19|45.79|47.29|45.89|47.17|45.77|161
1660933200000|2022-08-19 18:20:00|47.18|45.78|47.18|45.78|47.25|45.85|47.13|45.73|137
1660933500000|2022-08-19 18:25:00|47.19|45.79|47.2|45.8|47.21|45.81|47.12|45.72|146
1660933800000|2022-08-19 18:30:00|47.22|45.82|47.34|45.94|47.38|45.98|47.19|45.79|195
1660934100000|2022-08-19 18:35:00|47.35|45.95|47.3|45.9|47.37|45.97|47.28|45.88|183
1660934400000|2022-08-19 18:40:00|47.31|45.91|47.33|45.93|47.33|45.93|47.25|45.85|255
1660934700000|2022-08-19 18:45:00|47.32|45.92|47.29|45.89|47.43|46.03|47.27|45.87|203
1660935000000|2022-08-19 18:50:00|47.28|45.88|47.36|45.96|47.36|45.96|47.18|45.78|179
1660935300000|2022-08-19 18:55:00|47.35|45.95|47.31|45.91|47.38|45.98|47.2|45.8|233
1660935600000|2022-08-19 19:00:00|47.32|45.92|47.14|45.74|47.36|45.96|47.14|45.74|159
1660935900000|2022-08-19 19:05:00|47.15|45.75|46.98|45.58|47.18|45.78|46.81|45.41|371
1660936200000|2022-08-19 19:10:00|47|45.6|47.23|45.83|47.29|45.89|46.98|45.58|234
1660936500000|2022-08-19 19:15:00|47.22|45.82|47.4|46|47.48|46.08|47.21|45.81|298
1660936800000|2022-08-19 19:20:00|47.41|46.01|47.67|46.27|47.69|46.29|47.4|46|216
1660937100000|2022-08-19 19:25:00|47.68|46.28|47.68|46.28|47.74|46.34|47.64|46.24|242
1660937400000|2022-08-19 19:30:00|47.67|46.27|47.57|46.17|47.7|46.3|47.56|46.16|177
1660937700000|2022-08-19 19:35:00|47.58|46.18|47.53|46.13|47.6|46.2|47.51|46.11|181
1660938000000|2022-08-19 19:40:00|47.52|46.12|47.46|46.06|47.59|46.19|47.41|46.01|159
1660938300000|2022-08-19 19:45:00|47.45|46.05|47.43|46.03|47.48|46.08|47.35|45.95|168
1660938600000|2022-08-19 19:50:00|47.44|46.04|47.45|46.05|47.54|46.14|47.31|45.91|189
1660938900000|2022-08-19 19:55:00|47.44|46.04|47.18|45.78|47.46|46.06|47.17|45.77|186
1660939200000|2022-08-19 20:00:00|47.17|45.77|47.27|45.87|47.31|45.91|47.17|45.77|169
1660939500000|2022-08-19 20:05:00|47.28|45.88|47.16|45.76|47.28|45.88|47.11|45.71|225
1660939800000|2022-08-19 20:10:00|47.15|45.75|47.11|45.71|47.16|45.76|47.03|45.63|305
1660940100000|2022-08-19 20:15:00|47.12|45.72|46.91|45.51|47.19|45.79|46.91|45.51|347
1660940400000|2022-08-19 20:20:00|46.9|45.5|46.91|45.51|47.02|45.62|46.87|45.47|367
1660940700000|2022-08-19 20:25:00|46.9|45.5|46.84|45.44|46.97|45.57|46.8|45.4|375
1660941000000|2022-08-19 20:30:00|46.86|45.46|46.72|45.32|46.88|45.48|46.58|45.18|448
1660941300000|2022-08-19 20:35:00|46.71|45.31|46.69|45.29|46.82|45.42|46.59|45.19|248
1660941600000|2022-08-19 20:40:00|46.7|45.3|46.62|45.22|46.75|45.35|46.59|45.19|193
1660941900000|2022-08-19 20:45:00|46.63|45.23|46.76|45.36|46.8|45.4|46.6|45.2|197
1660942200000|2022-08-19 20:50:00|46.77|45.37|46.72|45.32|46.77|45.37|46.58|45.18|188
1660942500000|2022-08-19 20:55:00|46.71|45.31|46.65|45.25|46.82|45.42|46.63|45.23|158
1660984800000|2022-08-20 08:40:00|46.69|45.29|46.69|45.29|46.69|45.29|46.69|45.29|1
1660986000000|2022-08-20 09:00:00|46.51|45.11|46.48|45.08|46.55|45.15|46.47|45.07|76
1660986300000|2022-08-20 09:05:00|46.49|45.09|46.52|45.12|46.58|45.18|46.47|45.07|65
1660986600000|2022-08-20 09:10:00|46.53|45.13|46.49|45.09|46.54|45.14|46.42|45.02|99
1660986900000|2022-08-20 09:15:00|46.5|45.1|46.52|45.12|46.58|45.18|46.48|45.08|136
1660987200000|2022-08-20 09:20:00|46.51|45.11|46.56|45.16|46.56|45.16|46.48|45.08|54
1660987500000|2022-08-20 09:25:00|46.55|45.15|46.5|45.1|46.56|45.16|46.47|45.07|41
1660987800000|2022-08-20 09:30:00|46.51|45.11|46.57|45.17|46.61|45.21|46.51|45.11|56
1660988100000|2022-08-20 09:35:00|46.56|45.16|46.59|45.19|46.6|45.2|46.56|45.16|51
1660988400000|2022-08-20 09:40:00|46.6|45.2|46.63|45.23|46.65|45.25|46.58|45.18|51
1660988700000|2022-08-20 09:45:00|46.62|45.22|46.59|45.19|46.62|45.22|46.58|45.18|20
1660989000000|2022-08-20 09:50:00|46.6|45.2|46.67|45.27|46.71|45.31|46.6|45.2|54
1660989300000|2022-08-20 09:55:00|46.68|45.28|46.64|45.24|46.68|45.28|46.64|45.24|37
1660989600000|2022-08-20 10:00:00|46.65|45.25|46.56|45.16|46.65|45.25|46.54|45.14|51
1660989900000|2022-08-20 10:05:00|46.55|45.15|46.47|45.07|46.59|45.19|46.44|45.04|94
1660990200000|2022-08-20 10:10:00|46.46|45.06|46.59|45.19|46.61|45.21|46.45|45.05|82
1660990500000|2022-08-20 10:15:00|46.57|45.17|46.46|45.06|46.57|45.17|46.45|45.05|65
1660990800000|2022-08-20 10:20:00|46.45|45.05|46.43|45.03|46.5|45.1|46.43|45.03|34
1660991100000|2022-08-20 10:25:00|46.44|45.04|46.55|45.15|46.57|45.17|46.44|45.04|38
1660991400000|2022-08-20 10:30:00|46.54|45.14|46.59|45.19|46.59|45.19|46.47|45.07|52
1660991700000|2022-08-20 10:35:00|46.6|45.2|46.4|45|46.61|45.21|46.37|44.97|108
1660992000000|2022-08-20 10:40:00|46.41|45.01|46.46|45.06|46.5|45.1|46.41|45.01|60
1660992300000|2022-08-20 10:45:00|46.47|45.07|46.59|45.19|46.6|45.2|46.47|45.07|47
1660992600000|2022-08-20 10:50:00|46.6|45.2|46.71|45.31|46.73|45.33|46.54|45.14|51
1660992900000|2022-08-20 10:55:00|46.72|45.32|46.71|45.31|46.76|45.36|46.66|45.26|43
1660993200000|2022-08-20 11:00:00|46.7|45.3|46.73|45.33|46.75|45.35|46.64|45.24|37
1660993500000|2022-08-20 11:05:00|46.72|45.32|46.68|45.28|46.72|45.32|46.67|45.27|13
1660993800000|2022-08-20 11:10:00|46.69|45.29|46.67|45.27|46.69|45.29|46.6|45.2|34
1660994100000|2022-08-20 11:15:00|46.68|45.28|46.73|45.33|46.76|45.36|46.68|45.28|26
1660994400000|2022-08-20 11:20:00|46.74|45.34|46.66|45.26|46.74|45.34|46.65|45.25|27
1660994700000|2022-08-20 11:25:00|46.65|45.25|46.7|45.3|46.71|45.31|46.61|45.21|44
1660995000000|2022-08-20 11:30:00|46.69|45.29|46.67|45.27|46.76|45.36|46.65|45.25|55
1660995300000|2022-08-20 11:35:00|46.65|45.25|46.68|45.28|46.7|45.3|46.63|45.23|16
1660995600000|2022-08-20 11:40:00|46.67|45.27|46.77|45.37|46.78|45.38|46.64|45.24|31
1660995900000|2022-08-20 11:45:00|46.76|45.36|46.73|45.33|46.8|45.4|46.72|45.32|40
1660996200000|2022-08-20 11:50:00|46.72|45.32|46.67|45.27|46.72|45.32|46.63|45.23|31
1660996500000|2022-08-20 11:55:00|46.68|45.28|46.65|45.25|46.69|45.29|46.62|45.22|29
1660996800000|2022-08-20 12:00:00|46.64|45.24|46.55|45.15|46.64|45.24|46.5|45.1|62
1660997100000|2022-08-20 12:05:00|46.56|45.16|46.35|44.95|46.56|45.16|46.29|44.89|102
1660997400000|2022-08-20 12:10:00|46.36|44.96|46.44|45.04|46.49|45.09|46.36|44.96|50
1660997700000|2022-08-20 12:15:00|46.43|45.03|46.27|44.87|46.47|45.07|46.21|44.81|77
1660998000000|2022-08-20 12:20:00|46.28|44.88|46.24|44.84|46.31|44.91|46.19|44.79|59
1660998300000|2022-08-20 12:25:00|46.23|44.83|46.43|45.03|46.44|45.04|46.22|44.82|47
1660998600000|2022-08-20 12:30:00|46.44|45.04|46.53|45.13|46.53|45.13|46.35|44.95|64
1660998900000|2022-08-20 12:35:00|46.52|45.12|46.53|45.13|46.61|45.21|46.5|45.1|81
1660999200000|2022-08-20 12:40:00|46.54|45.14|46.44|45.04|46.57|45.17|46.42|45.02|60
1660999500000|2022-08-20 12:45:00|46.45|45.05|46.39|44.99|46.47|45.07|46.38|44.98|35
1660999800000|2022-08-20 12:50:00|46.4|45|46.39|44.99|46.52|45.12|46.38|44.98|43
1661000100000|2022-08-20 12:55:00|46.4|45|46.38|44.98|46.47|45.07|46.36|44.96|67
1661000400000|2022-08-20 13:00:00|46.37|44.97|46.35|44.95|46.44|45.04|46.3|44.9|90
1661000700000|2022-08-20 13:05:00|46.34|44.94|46.41|45.01|46.46|45.06|46.34|44.94|51
1661001000000|2022-08-20 13:10:00|46.42|45.02|46.37|44.97|46.42|45.02|46.37|44.97|60
1661001300000|2022-08-20 13:15:00|46.36|44.96|46.32|44.92|46.45|45.05|46.26|44.86|69
1661001600000|2022-08-20 13:20:00|46.33|44.93|46.36|44.96|46.39|44.99|46.33|44.93|65
1661001900000|2022-08-20 13:25:00|46.35|44.95|46.45|45.05|46.47|45.07|46.35|44.95|29
1661002200000|2022-08-20 13:30:00|46.44|45.04|46.45|45.05|46.55|45.15|46.38|44.98|48
1661002500000|2022-08-20 13:35:00|46.46|45.06|46.36|44.96|46.46|45.06|46.33|44.93|54
1661002800000|2022-08-20 13:40:00|46.35|44.95|46.31|44.91|46.37|44.97|46.29|44.89|42
1661003100000|2022-08-20 13:45:00|46.3|44.9|46.46|45.06|46.51|45.11|46.3|44.9|56
1661003400000|2022-08-20 13:50:00|46.45|45.05|46.49|45.09|46.51|45.11|46.33|44.93|67
1661003700000|2022-08-20 13:55:00|46.48|45.08|46.5|45.1|46.56|45.16|46.44|45.04|80
1661004000000|2022-08-20 14:00:00|46.51|45.11|46.51|45.11|46.61|45.21|46.47|45.07|110
1661004300000|2022-08-20 14:05:00|46.5|45.1|46.5|45.1|46.51|45.11|46.43|45.03|84
1661004600000|2022-08-20 14:10:00|46.51|45.11|46.53|45.13|46.54|45.14|46.48|45.08|59
1661004900000|2022-08-20 14:15:00|46.52|45.12|46.47|45.07|46.56|45.16|46.46|45.06|36
1661005200000|2022-08-20 14:20:00|46.46|45.06|46.33|44.93|46.47|45.07|46.32|44.92|77
1661005500000|2022-08-20 14:25:00|46.34|44.94|46.38|44.98|46.39|44.99|46.29|44.89|40
1661005800000|2022-08-20 14:30:00|46.37|44.97|46.26|44.86|46.37|44.97|46.25|44.85|46
1661006100000|2022-08-20 14:35:00|46.25|44.85|46.27|44.87|46.27|44.87|46.12|44.72|112
1661006400000|2022-08-20 14:40:00|46.28|44.88|46.29|44.89|46.33|44.93|46.26|44.86|69
1661006700000|2022-08-20 14:45:00|46.28|44.88|46.19|44.79|46.28|44.88|46.19|44.79|55
1661007000000|2022-08-20 14:50:00|46.2|44.8|46.14|44.74|46.2|44.8|46.08|44.68|69
1661007300000|2022-08-20 14:55:00|46.13|44.73|46.21|44.81|46.23|44.83|46.11|44.71|34
1661007600000|2022-08-20 15:00:00|46.2|44.8|46.06|44.66|46.22|44.82|46.04|44.64|123
1661007900000|2022-08-20 15:05:00|46.05|44.65|45.89|44.49|46.08|44.68|45.79|44.39|152
1661008200000|2022-08-20 15:10:00|45.9|44.5|45.94|44.54|45.95|44.55|45.87|44.47|70
1661008500000|2022-08-20 15:15:00|45.95|44.55|45.9|44.5|46.02|44.62|45.9|44.5|86
1661008800000|2022-08-20 15:20:00|45.89|44.49|45.95|44.55|45.95|44.55|45.83|44.43|71
1661009100000|2022-08-20 15:25:00|45.96|44.56|45.99|44.59|46.01|44.61|45.93|44.53|86
1661009400000|2022-08-20 15:30:00|45.98|44.58|45.98|44.58|45.98|44.58|45.89|44.49|42
1661009700000|2022-08-20 15:35:00|45.97|44.57|45.94|44.54|45.97|44.57|45.89|44.49|60
1661010000000|2022-08-20 15:40:00|45.95|44.55|45.97|44.57|46.02|44.62|45.95|44.55|53
1661010300000|2022-08-20 15:45:00|45.98|44.58|46.09|44.69|46.11|44.71|45.97|44.57|44
1661010600000|2022-08-20 15:50:00|46.08|44.68|46.13|44.73|46.14|44.74|46.04|44.64|53
1661010900000|2022-08-20 15:55:00|46.14|44.74|46.23|44.83|46.27|44.87|46.14|44.74|74
1661011200000|2022-08-20 16:00:00|46.24|44.84|46.12|44.72|46.25|44.85|46.12|44.72|55
1661011500000|2022-08-20 16:05:00|46.13|44.73|46.24|44.84|46.29|44.89|46.13|44.73|33
1661011800000|2022-08-20 16:10:00|46.23|44.83|46.22|44.82|46.27|44.87|46.2|44.8|44
1661012100000|2022-08-20 16:15:00|46.23|44.83|46.18|44.78|46.31|44.91|46.18|44.78|44
1661012400000|2022-08-20 16:20:00|46.17|44.77|46.07|44.67|46.17|44.77|46.07|44.67|55
1661012700000|2022-08-20 16:25:00|46.06|44.66|46.25|44.85|46.28|44.88|46.06|44.66|47
1661013000000|2022-08-20 16:30:00|46.26|44.86|46.06|44.66|46.26|44.86|46.02|44.62|72
1661013300000|2022-08-20 16:35:00|46.05|44.65|45.88|44.48|46.06|44.66|45.85|44.45|78
1661013600000|2022-08-20 16:40:00|45.87|44.47|46.07|44.67|46.07|44.67|45.85|44.45|72
1661013900000|2022-08-20 16:45:00|46.06|44.66|45.95|44.55|46.1|44.7|45.9|44.5|60
1661014200000|2022-08-20 16:50:00|45.94|44.54|45.83|44.43|45.96|44.56|45.82|44.42|79
1661014500000|2022-08-20 16:55:00|45.84|44.44|45.84|44.44|45.9|44.5|45.77|44.37|106
1661014800000|2022-08-20 17:00:00|45.83|44.43|45.94|44.54|45.99|44.59|45.81|44.41|98
1661015100000|2022-08-20 17:05:00|45.93|44.53|45.66|44.26|45.94|44.54|45.57|44.17|164
1661015400000|2022-08-20 17:10:00|45.67|44.27|45.69|44.29|45.77|44.37|45.61|44.21|160
1661015700000|2022-08-20 17:15:00|45.7|44.3|45.59|44.19|45.72|44.32|45.56|44.16|153
1661016000000|2022-08-20 17:20:00|45.6|44.2|45.72|44.32|45.72|44.32|45.6|44.2|101
1661016300000|2022-08-20 17:25:00|45.73|44.33|45.89|44.49|45.89|44.49|45.66|44.26|65
1661016600000|2022-08-20 17:30:00|45.9|44.5|45.93|44.53|46.03|44.63|45.85|44.45|129
1661016900000|2022-08-20 17:35:00|45.92|44.52|45.87|44.47|45.95|44.55|45.8|44.4|84
1661017200000|2022-08-20 17:40:00|45.86|44.46|45.72|44.32|45.88|44.48|45.71|44.31|79
1661017500000|2022-08-20 17:45:00|45.73|44.33|45.78|44.38|45.85|44.45|45.72|44.32|76
1661017800000|2022-08-20 17:50:00|45.79|44.39|45.81|44.41|45.87|44.47|45.73|44.33|74
1661018100000|2022-08-20 17:55:00|45.8|44.4|45.72|44.32|45.8|44.4|45.72|44.32|45
1661018400000|2022-08-20 18:00:00|45.71|44.31|45.86|44.46|45.86|44.46|45.68|44.28|70
1661018700000|2022-08-20 18:05:00|45.87|44.47|45.76|44.36|45.9|44.5|45.75|44.35|50
1661019000000|2022-08-20 18:10:00|45.77|44.37|45.81|44.41|45.82|44.42|45.76|44.36|52
1661019300000|2022-08-20 18:15:00|45.8|44.4|45.92|44.52|45.92|44.52|45.75|44.35|65
1661019600000|2022-08-20 18:20:00|45.91|44.51|45.73|44.33|45.96|44.56|45.72|44.32|79
1661019900000|2022-08-20 18:25:00|45.74|44.34|45.64|44.24|45.77|44.37|45.62|44.22|88
1661020200000|2022-08-20 18:30:00|45.63|44.23|45.66|44.26|45.71|44.31|45.5|44.1|173
1661020500000|2022-08-20 18:35:00|45.65|44.25|45.65|44.25|45.66|44.26|45.56|44.16|57
1661020800000|2022-08-20 18:40:00|45.67|44.27|45.64|44.24|45.75|44.35|45.62|44.22|66
1661021100000|2022-08-20 18:45:00|45.63|44.23|45.17|43.77|45.69|44.29|45.08|43.68|344
1661021400000|2022-08-20 18:50:00|45.18|43.78|45.06|43.66|45.21|43.81|44.99|43.59|266
1661021700000|2022-08-20 18:55:00|45.05|43.65|44.87|43.47|45.06|43.66|44.81|43.41|291
1661022000000|2022-08-20 19:00:00|44.88|43.48|44.71|43.31|44.89|43.49|44.71|43.31|285
1661022300000|2022-08-20 19:05:00|44.72|43.32|44.42|43.02|44.72|43.32|44.42|43.02|346
1661022600000|2022-08-20 19:10:00|44.41|43.01|44.39|42.99|44.5|43.1|44.2|42.8|299
1661022900000|2022-08-20 19:15:00|44.4|43|44.76|43.36|44.82|43.42|44.34|42.94|264
1661023200000|2022-08-20 19:20:00|44.75|43.35|44.54|43.14|44.78|43.38|44.49|43.09|202
1661023500000|2022-08-20 19:25:00|44.53|43.13|44.55|43.15|44.61|43.21|44.5|43.1|110
1661023800000|2022-08-20 19:30:00|44.54|43.14|44.65|43.25|44.69|43.29|44.54|43.14|200
1661024100000|2022-08-20 19:35:00|44.64|43.24|44.79|43.39|44.84|43.44|44.56|43.16|240
1661024400000|2022-08-20 19:40:00|44.78|43.38|44.97|43.57|45.03|43.63|44.73|43.33|236
1661024700000|2022-08-20 19:45:00|44.96|43.56|44.97|43.57|44.98|43.58|44.86|43.46|191
1661025000000|2022-08-20 19:50:00|44.96|43.56|44.93|43.53|44.96|43.56|44.87|43.47|107
1661025300000|2022-08-20 19:55:00|44.94|43.54|44.84|43.44|45.06|43.66|44.82|43.42|98
1661025600000|2022-08-20 20:00:00|44.85|43.45|44.95|43.55|45.03|43.63|44.83|43.43|98
1661025900000|2022-08-20 20:05:00|44.96|43.56|44.99|43.59|45|43.6|44.83|43.43|101
1661026200000|2022-08-20 20:10:00|44.98|43.58|45.26|43.86|45.27|43.87|44.98|43.58|99
1661026500000|2022-08-20 20:15:00|45.25|43.85|45.33|43.93|45.47|44.07|45.25|43.85|188
1661026800000|2022-08-20 20:20:00|45.34|43.94|45.38|43.98|45.43|44.03|45.32|43.92|143
1661027100000|2022-08-20 20:25:00|45.37|43.97|45.38|43.98|45.38|43.98|45.25|43.85|82
1661027400000|2022-08-20 20:30:00|45.37|43.97|45.31|43.91|45.39|43.99|45.26|43.86|100
1661027700000|2022-08-20 20:35:00|45.32|43.92|45.41|44.01|45.42|44.02|45.32|43.92|94
1661028000000|2022-08-20 20:40:00|45.4|44|45.35|43.95|45.4|44|45.31|43.91|66
1661028300000|2022-08-20 20:45:00|45.36|43.96|45.29|43.89|45.36|43.96|45.24|43.84|107
1661028600000|2022-08-20 20:50:00|45.3|43.9|44.67|43.27|45.33|43.93|44.64|43.24|323
1661028900000|2022-08-20 20:55:00|44.66|43.26|44.75|43.35|44.91|43.51|44.65|43.25|315
1661029200000|2022-08-20 21:00:00|44.76|43.36|44.74|43.34|44.83|43.43|44.56|43.16|287
1661029500000|2022-08-20 21:05:00|44.73|43.33|45.02|43.62|45.06|43.66|44.73|43.33|207
1661029800000|2022-08-20 21:10:00|45.01|43.61|45.22|43.82|45.25|43.85|45.01|43.61|201
1661030100000|2022-08-20 21:15:00|45.21|43.81|44.94|43.54|45.24|43.84|44.94|43.54|118
1661030400000|2022-08-20 21:20:00|44.95|43.55|45.07|43.67|45.07|43.67|44.95|43.55|79
1661030700000|2022-08-20 21:25:00|45.06|43.66|44.9|43.5|45.06|43.66|44.89|43.49|62
1661031000000|2022-08-20 21:30:00|44.89|43.49|45|43.6|45.01|43.61|44.85|43.45|39
1661031300000|2022-08-20 21:35:00|45.01|43.61|45.21|43.81|45.28|43.88|45.01|43.61|54
1661031600000|2022-08-20 21:40:00|45.2|43.8|45.34|43.94|45.34|43.94|45.18|43.78|51
1661031900000|2022-08-20 21:45:00|45.33|43.93|45.55|44.15|45.58|44.18|45.33|43.93|98
1661032200000|2022-08-20 21:50:00|45.54|44.14|45.56|44.16|45.65|44.25|45.54|44.14|91
1661032500000|2022-08-20 21:55:00|45.55|44.15|45.8|44.4|45.88|44.48|45.5|44.1|115
1661032800000|2022-08-20 22:00:00|45.79|44.39|45.64|44.24|45.79|44.39|45.55|44.15|182
1661033100000|2022-08-20 22:05:00|45.63|44.23|45.83|44.43|45.87|44.47|45.6|44.2|156
1661033400000|2022-08-20 22:10:00|45.84|44.44|45.65|44.25|45.84|44.44|45.6|44.2|117
1661033700000|2022-08-20 22:15:00|45.64|44.24|45.6|44.2|45.73|44.33|45.53|44.13|132
1661034000000|2022-08-20 22:20:00|45.59|44.19|45.55|44.15|45.61|44.21|45.38|43.98|134
1661034300000|2022-08-20 22:25:00|45.54|44.14|45.53|44.13|45.57|44.17|45.47|44.07|98
1661034600000|2022-08-20 22:30:00|45.52|44.12|45.48|44.08|45.52|44.12|45.39|43.99|121
1661034900000|2022-08-20 22:35:00|45.49|44.09|45.36|43.96|45.49|44.09|45.36|43.96|77
1661035200000|2022-08-20 22:40:00|45.35|43.95|45.44|44.04|45.47|44.07|45.35|43.95|92
1661035500000|2022-08-20 22:45:00|45.45|44.05|45.51|44.11|45.64|44.24|45.41|44.01|118
1661035800000|2022-08-20 22:50:00|45.52|44.12|45.61|44.21|45.66|44.26|45.5|44.1|104
1661036100000|2022-08-20 22:55:00|45.6|44.2|45.58|44.18|45.62|44.22|45.55|44.15|64
1661036400000|2022-08-20 23:00:00|45.57|44.17|45.52|44.12|45.57|44.17|45.48|44.08|81
1661036700000|2022-08-20 23:05:00|45.53|44.13|45.45|44.05|45.53|44.13|45.4|44|83
1661037000000|2022-08-20 23:10:00|45.46|44.06|45.51|44.11|45.51|44.11|45.4|44|46
1661037300000|2022-08-20 23:15:00|45.5|44.1|45.72|44.32|45.72|44.32|45.45|44.05|84
1661037600000|2022-08-20 23:20:00|45.73|44.33|45.88|44.48|45.89|44.49|45.69|44.29|95
1661037900000|2022-08-20 23:25:00|45.87|44.47|46.01|44.61|46.05|44.65|45.87|44.47|118
1661038200000|2022-08-20 23:30:00|46|44.6|45.84|44.44|46|44.6|45.81|44.41|95
1661038500000|2022-08-20 23:35:00|45.83|44.43|45.75|44.35|45.84|44.44|45.64|44.24|110
1661038800000|2022-08-20 23:40:00|45.76|44.36|45.69|44.29|45.76|44.36|45.67|44.27|41
1661039100000|2022-08-20 23:45:00|45.68|44.28|45.75|44.35|45.78|44.38|45.67|44.27|45
1661039400000|2022-08-20 23:50:00|45.74|44.34|45.82|44.42|45.82|44.42|45.72|44.32|46
1661039700000|2022-08-20 23:55:00|45.81|44.41|45.79|44.39|45.81|44.41|45.74|44.34|30
1661040000000|2022-08-21 00:00:00|45.8|44.4|45.77|44.37|45.9|44.5|45.77|44.37|68
1661040300000|2022-08-21 00:05:00|45.76|44.36|45.91|44.51|45.93|44.53|45.75|44.35|63
1661040600000|2022-08-21 00:10:00|45.92|44.52|45.83|44.43|45.95|44.55|45.82|44.42|70
1661040900000|2022-08-21 00:15:00|45.81|44.41|45.99|44.59|46.03|44.63|45.77|44.37|93
1661041200000|2022-08-21 00:20:00|46|44.6|46.09|44.69|46.2|44.8|45.98|44.58|154
1661041500000|2022-08-21 00:25:00|46.1|44.7|46.07|44.67|46.11|44.71|46.01|44.61|101
1661041800000|2022-08-21 00:30:00|46.08|44.68|46.05|44.65|46.08|44.68|46.01|44.61|74
1661042100000|2022-08-21 00:35:00|46.04|44.64|46|44.6|46.05|44.65|45.98|44.58|41
1661042400000|2022-08-21 00:40:00|45.99|44.59|45.92|44.52|46.07|44.67|45.89|44.49|63
1661042700000|2022-08-21 00:45:00|45.91|44.51|45.81|44.41|45.91|44.51|45.78|44.38|76
1661043000000|2022-08-21 00:50:00|45.8|44.4|45.71|44.31|45.81|44.41|45.69|44.29|40
1661043300000|2022-08-21 00:55:00|45.72|44.32|45.59|44.19|45.73|44.33|45.59|44.19|53
1661043600000|2022-08-21 01:00:00|45.58|44.18|45.65|44.25|45.75|44.35|45.58|44.18|50
1661043900000|2022-08-21 01:05:00|45.66|44.26|45.76|44.36|45.76|44.36|45.64|44.24|37
1661044200000|2022-08-21 01:10:00|45.75|44.35|45.67|44.27|45.79|44.39|45.64|44.24|48
1661044500000|2022-08-21 01:15:00|45.66|44.26|45.7|44.3|45.7|44.3|45.65|44.25|32
1661044800000|2022-08-21 01:20:00|45.71|44.31|45.62|44.22|45.71|44.31|45.62|44.22|40
1661045100000|2022-08-21 01:25:00|45.64|44.24|45.65|44.25|45.65|44.25|45.62|44.22|18
1661045400000|2022-08-21 01:30:00|45.64|44.24|45.79|44.39|45.8|44.4|45.62|44.22|46
1661045700000|2022-08-21 01:35:00|45.78|44.38|45.97|44.57|45.98|44.58|45.78|44.38|54
1661046000000|2022-08-21 01:40:00|45.98|44.58|45.85|44.45|45.98|44.58|45.85|44.45|67
1661046300000|2022-08-21 01:45:00|45.86|44.46|46|44.6|46.03|44.63|45.86|44.46|50
1661046600000|2022-08-21 01:50:00|45.99|44.59|46.2|44.8|46.22|44.82|45.97|44.57|105
1661046900000|2022-08-21 01:55:00|46.21|44.81|46.18|44.78|46.21|44.81|46.12|44.72|82
1661047200000|2022-08-21 02:00:00|46.19|44.79|46.11|44.71|46.19|44.79|46.07|44.67|64
1661047500000|2022-08-21 02:05:00|46.1|44.7|46.01|44.61|46.11|44.71|45.98|44.58|58
1661047800000|2022-08-21 02:10:00|46|44.6|46.03|44.63|46.04|44.64|45.96|44.56|44
1661048100000|2022-08-21 02:15:00|46.05|44.65|45.9|44.5|46.05|44.65|45.89|44.49|36
1661048400000|2022-08-21 02:20:00|45.89|44.49|45.88|44.48|45.96|44.56|45.88|44.48|23
1661048700000|2022-08-21 02:25:00|45.89|44.49|45.96|44.56|45.97|44.57|45.88|44.48|38
1661049000000|2022-08-21 02:30:00|45.97|44.57|45.84|44.44|45.97|44.57|45.84|44.44|38
1661049300000|2022-08-21 02:35:00|45.85|44.45|45.96|44.56|45.96|44.56|45.84|44.44|41
1661049600000|2022-08-21 02:40:00|45.95|44.55|45.94|44.54|46|44.6|45.88|44.48|44
1661049900000|2022-08-21 02:45:00|45.95|44.55|46.19|44.79|46.2|44.8|45.94|44.54|106
1661050200000|2022-08-21 02:50:00|46.18|44.78|46.02|44.62|46.19|44.79|45.99|44.59|65
1661050500000|2022-08-21 02:55:00|46.03|44.63|46.08|44.68|46.27|44.87|46.03|44.63|102
1661050800000|2022-08-21 03:00:00|46.09|44.69|45.98|44.58|46.09|44.69|45.96|44.56|77
1661051100000|2022-08-21 03:05:00|45.97|44.57|45.92|44.52|46.02|44.62|45.91|44.51|68
1661051400000|2022-08-21 03:10:00|45.91|44.51|45.89|44.49|45.93|44.53|45.87|44.47|46
1661051700000|2022-08-21 03:15:00|45.9|44.5|45.9|44.5|45.97|44.57|45.87|44.47|45
1661052000000|2022-08-21 03:20:00|45.89|44.49|45.88|44.48|45.91|44.51|45.85|44.45|30
1661052300000|2022-08-21 03:25:00|45.87|44.47|45.89|44.49|45.94|44.54|45.87|44.47|33
1661052600000|2022-08-21 03:30:00|45.88|44.48|45.78|44.38|45.9|44.5|45.69|44.29|122
1661052900000|2022-08-21 03:35:00|45.79|44.39|45.83|44.43|45.83|44.43|45.76|44.36|58
1661053200000|2022-08-21 03:40:00|45.82|44.42|45.72|44.32|45.84|44.44|45.68|44.28|50
1661053500000|2022-08-21 03:45:00|45.71|44.31|45.66|44.26|45.71|44.31|45.53|44.13|88
1661053800000|2022-08-21 03:50:00|45.67|44.27|45.58|44.18|45.69|44.29|45.56|44.16|42
1661054100000|2022-08-21 03:55:00|45.59|44.19|45.68|44.28|45.68|44.28|45.58|44.18|31
1661054400000|2022-08-21 04:00:00|45.69|44.29|45.64|44.24|45.71|44.31|45.63|44.23|28
1661054700000|2022-08-21 04:05:00|45.63|44.23|45.62|44.22|45.68|44.28|45.61|44.21|32
1661055000000|2022-08-21 04:10:00|45.64|44.24|45.61|44.21|45.68|44.28|45.61|44.21|14
1661055300000|2022-08-21 04:15:00|45.6|44.2|45.7|44.3|45.72|44.32|45.59|44.19|38
1661055600000|2022-08-21 04:20:00|45.69|44.29|45.71|44.31|45.71|44.31|45.59|44.19|29
1661055900000|2022-08-21 04:25:00|45.72|44.32|45.84|44.44|45.87|44.47|45.7|44.3|51
1661056200000|2022-08-21 04:30:00|45.83|44.43|45.91|44.51|46.03|44.63|45.83|44.43|65
1661056500000|2022-08-21 04:35:00|45.9|44.5|45.74|44.34|45.9|44.5|45.73|44.33|38
1661056800000|2022-08-21 04:40:00|45.75|44.35|45.85|44.45|45.87|44.47|45.74|44.34|43
1661057100000|2022-08-21 04:45:00|45.83|44.43|45.69|44.29|45.83|44.43|45.65|44.25|55
1661057400000|2022-08-21 04:50:00|45.68|44.28|45.69|44.29|45.72|44.32|45.62|44.22|36
1661057700000|2022-08-21 04:55:00|45.68|44.28|45.64|44.24|45.69|44.29|45.62|44.22|43
1661058000000|2022-08-21 05:00:00|45.65|44.25|45.62|44.22|45.8|44.4|45.57|44.17|84
1661058300000|2022-08-21 05:05:00|45.63|44.23|45.55|44.15|45.75|44.35|45.54|44.14|65
1661058600000|2022-08-21 05:10:00|45.56|44.16|45.67|44.27|45.71|44.31|45.56|44.16|52
1661058900000|2022-08-21 05:15:00|45.68|44.28|45.74|44.34|45.76|44.36|45.67|44.27|52
1661059200000|2022-08-21 05:20:00|45.73|44.33|45.73|44.33|45.73|44.33|45.63|44.23|51
1661059500000|2022-08-21 05:25:00|45.74|44.34|45.63|44.23|45.77|44.37|45.62|44.22|45
1661059800000|2022-08-21 05:30:00|45.64|44.24|45.8|44.4|45.99|44.59|45.64|44.24|140
1661060100000|2022-08-21 05:35:00|45.81|44.41|45.82|44.42|45.87|44.47|45.68|44.28|89
1661060400000|2022-08-21 05:40:00|45.83|44.43|45.65|44.25|45.86|44.46|45.65|44.25|56
1661060700000|2022-08-21 05:45:00|45.66|44.26|45.73|44.33|45.79|44.39|45.66|44.26|83
1661061000000|2022-08-21 05:50:00|45.74|44.34|45.8|44.4|45.83|44.43|45.73|44.33|63
1661061300000|2022-08-21 05:55:00|45.79|44.39|45.89|44.49|45.9|44.5|45.79|44.39|43
1661061600000|2022-08-21 06:00:00|45.9|44.5|45.81|44.41|45.97|44.57|45.77|44.37|77
1661061900000|2022-08-21 06:05:00|45.82|44.42|45.81|44.41|45.98|44.58|45.8|44.4|75
1661062200000|2022-08-21 06:10:00|45.82|44.42|45.74|44.34|45.82|44.42|45.73|44.33|94
1661062500000|2022-08-21 06:15:00|45.72|44.32|45.79|44.39|45.79|44.39|45.68|44.28|63
1661062800000|2022-08-21 06:20:00|45.8|44.4|45.7|44.3|45.87|44.47|45.69|44.29|74
1661063100000|2022-08-21 06:25:00|45.71|44.31|45.73|44.33|45.79|44.39|45.67|44.27|61
1661063400000|2022-08-21 06:30:00|45.74|44.34|45.69|44.29|45.75|44.35|45.6|44.2|58
1661063700000|2022-08-21 06:35:00|45.68|44.28|45.72|44.32|45.84|44.44|45.68|44.28|56
1661064000000|2022-08-21 06:40:00|45.71|44.31|45.47|44.07|45.72|44.32|45.41|44.01|185
1661064300000|2022-08-21 06:45:00|45.48|44.08|45.48|44.08|45.54|44.14|45.45|44.05|114
1661064600000|2022-08-21 06:50:00|45.47|44.07|45.43|44.03|45.52|44.12|45.38|43.98|119
1661064900000|2022-08-21 06:55:00|45.44|44.04|45.54|44.14|45.54|44.14|45.43|44.03|82
1661065200000|2022-08-21 07:00:00|45.55|44.15|45.57|44.17|45.63|44.23|45.51|44.11|91
1661065500000|2022-08-21 07:05:00|45.56|44.16|45.65|44.25|45.67|44.27|45.46|44.06|88
1661065800000|2022-08-21 07:10:00|45.64|44.24|45.66|44.26|45.66|44.26|45.55|44.15|58
1661066100000|2022-08-21 07:15:00|45.67|44.27|45.5|44.1|45.68|44.28|45.46|44.06|102
1661066400000|2022-08-21 07:20:00|45.49|44.09|45.74|44.34|45.77|44.37|45.49|44.09|107
1661066700000|2022-08-21 07:25:00|45.73|44.33|45.81|44.41|45.81|44.41|45.69|44.29|56
1661067000000|2022-08-21 07:30:00|45.8|44.4|45.85|44.45|45.86|44.46|45.78|44.38|46
1661067300000|2022-08-21 07:35:00|45.86|44.46|45.89|44.49|45.93|44.53|45.86|44.46|43
1661067600000|2022-08-21 07:40:00|45.9|44.5|45.89|44.49|46|44.6|45.87|44.47|49
1661067900000|2022-08-21 07:45:00|45.9|44.5|46.14|44.74|46.19|44.79|45.9|44.5|134
1661068200000|2022-08-21 07:50:00|46.13|44.73|46.37|44.97|46.52|45.12|46.13|44.73|182
1661068500000|2022-08-21 07:55:00|46.38|44.98|46.5|45.1|46.73|45.33|46.38|44.98|230
1661068800000|2022-08-21 08:00:00|46.49|45.09|46.74|45.34|46.86|45.46|46.47|45.07|258
1661069100000|2022-08-21 08:05:00|46.75|45.35|46.85|45.45|46.9|45.5|46.69|45.29|213
1661069400000|2022-08-21 08:10:00|46.86|45.46|46.94|45.54|47.35|45.95|46.85|45.45|467
1661069700000|2022-08-21 08:15:00|46.93|45.53|47.02|45.62|47.14|45.74|46.93|45.53|267
1661070000000|2022-08-21 08:20:00|47.03|45.63|46.82|45.42|47.03|45.63|46.73|45.33|231
1661070300000|2022-08-21 08:25:00|46.83|45.43|46.76|45.36|46.88|45.48|46.67|45.27|167
1661070600000|2022-08-21 08:30:00|46.75|45.35|46.61|45.21|46.85|45.45|46.51|45.11|196
1661070900000|2022-08-21 08:35:00|46.6|45.2|46.69|45.29|46.72|45.32|46.6|45.2|140
1661071200000|2022-08-21 08:40:00|46.68|45.28|46.72|45.32|46.74|45.34|46.66|45.26|83
1661071500000|2022-08-21 08:45:00|46.71|45.31|46.55|45.15|46.71|45.31|46.54|45.14|102
1661071800000|2022-08-21 08:50:00|46.54|45.14|46.66|45.26|46.7|45.3|46.54|45.14|103
1661072100000|2022-08-21 08:55:00|46.65|45.25|46.74|45.34|46.74|45.34|46.62|45.22|91
1661072400000|2022-08-21 09:00:00|46.73|45.33|46.76|45.36|46.82|45.42|46.64|45.24|164
1661072700000|2022-08-21 09:05:00|46.77|45.37|46.91|45.51|46.91|45.51|46.75|45.35|120
1661073000000|2022-08-21 09:10:00|46.92|45.52|46.96|45.56|46.98|45.58|46.85|45.45|126
1661073300000|2022-08-21 09:15:00|46.95|45.55|47.07|45.67|47.08|45.68|46.94|45.54|143
1661073600000|2022-08-21 09:20:00|47.08|45.68|46.91|45.51|47.08|45.68|46.85|45.45|131
1661073900000|2022-08-21 09:25:00|46.9|45.5|46.87|45.47|46.91|45.51|46.84|45.44|84
1661074200000|2022-08-21 09:30:00|46.86|45.46|46.84|45.44|46.88|45.48|46.82|45.42|59
1661074500000|2022-08-21 09:35:00|46.85|45.45|46.97|45.57|47.07|45.67|46.84|45.44|136
1661074800000|2022-08-21 09:40:00|46.98|45.58|47.11|45.71|47.12|45.72|46.98|45.58|121
1661075100000|2022-08-21 09:45:00|47.1|45.7|47.12|45.72|47.26|45.86|47.06|45.66|178
1661075400000|2022-08-21 09:50:00|47.13|45.73|47.1|45.7|47.19|45.79|47.05|45.65|100
1661075700000|2022-08-21 09:55:00|47.09|45.69|47.11|45.71|47.12|45.72|47.04|45.64|69
1661076000000|2022-08-21 10:00:00|47.12|45.72|47.09|45.69|47.15|45.75|47.04|45.64|73
1661076300000|2022-08-21 10:05:00|47.08|45.68|47.07|45.67|47.1|45.7|47.02|45.62|65
1661076600000|2022-08-21 10:10:00|47.08|45.68|47.05|45.65|47.1|45.7|47.02|45.62|62
1661076900000|2022-08-21 10:15:00|47.06|45.66|47.06|45.66|47.12|45.72|46.96|45.56|81
1661077200000|2022-08-21 10:20:00|47.05|45.65|47.22|45.82|47.26|45.86|47.04|45.64|141
1661077500000|2022-08-21 10:25:00|47.21|45.81|47.12|45.72|47.21|45.81|47.07|45.67|96
1661077800000|2022-08-21 10:30:00|47.11|45.71|47.09|45.69|47.12|45.72|47.04|45.64|89
1661078100000|2022-08-21 10:35:00|47.08|45.68|47.05|45.65|47.19|45.79|47.05|45.65|84
1661078400000|2022-08-21 10:40:00|47.06|45.66|47.01|45.61|47.06|45.66|46.98|45.58|86
1661078700000|2022-08-21 10:45:00|47.02|45.62|47.02|45.62|47.03|45.63|46.94|45.54|55
1661079000000|2022-08-21 10:50:00|47.01|45.61|46.96|45.56|47.1|45.7|46.96|45.56|55
1661079300000|2022-08-21 10:55:00|46.94|45.54|46.9|45.5|46.97|45.57|46.89|45.49|77
1661079600000|2022-08-21 11:00:00|46.91|45.51|46.9|45.5|46.97|45.57|46.86|45.46|73
1661079900000|2022-08-21 11:05:00|46.91|45.51|46.87|45.47|47.02|45.62|46.85|45.45|64
1661080200000|2022-08-21 11:10:00|46.88|45.48|46.91|45.51|46.91|45.51|46.84|45.44|37
1661080500000|2022-08-21 11:15:00|46.92|45.52|46.88|45.48|47.03|45.63|46.87|45.47|69
1661080800000|2022-08-21 11:20:00|46.89|45.49|46.83|45.43|46.95|45.55|46.82|45.42|33
1661081100000|2022-08-21 11:25:00|46.84|45.44|46.82|45.42|46.85|45.45|46.74|45.34|63
1661081400000|2022-08-21 11:30:00|46.84|45.44|46.88|45.48|46.92|45.52|46.82|45.42|44
1661081700000|2022-08-21 11:35:00|46.89|45.49|46.87|45.47|46.96|45.56|46.85|45.45|55
1661082000000|2022-08-21 11:40:00|46.86|45.46|47.01|45.61|47.04|45.64|46.85|45.45|68
1661082300000|2022-08-21 11:45:00|47.02|45.62|46.86|45.46|47.03|45.63|46.86|45.46|54
1661082600000|2022-08-21 11:50:00|46.87|45.47|47.07|45.67|47.18|45.78|46.87|45.47|162
1661082900000|2022-08-21 11:55:00|47.06|45.66|46.98|45.58|47.12|45.72|46.98|45.58|124
1661083200000|2022-08-21 12:00:00|46.99|45.59|47.01|45.61|47.04|45.64|46.86|45.46|141
1661083500000|2022-08-21 12:05:00|47|45.6|47.08|45.68|47.09|45.69|46.96|45.56|95
1661083800000|2022-08-21 12:10:00|47.09|45.69|47.16|45.76|47.18|45.78|47.05|45.65|95
1661084100000|2022-08-21 12:15:00|47.15|45.75|47.04|45.64|47.15|45.75|46.97|45.57|106
1661084400000|2022-08-21 12:20:00|47.05|45.65|46.96|45.56|47.07|45.67|46.96|45.56|83
1661084700000|2022-08-21 12:25:00|46.97|45.57|46.86|45.46|47.01|45.61|46.85|45.45|41
1661085000000|2022-08-21 12:30:00|46.85|45.45|46.72|45.32|46.85|45.45|46.72|45.32|62
1661085300000|2022-08-21 12:35:00|46.71|45.31|46.63|45.23|46.73|45.33|46.63|45.23|103
1661085600000|2022-08-21 12:40:00|46.64|45.24|46.64|45.24|46.68|45.28|46.6|45.2|59
1661085900000|2022-08-21 12:45:00|46.65|45.25|46.63|45.23|46.65|45.25|46.57|45.17|37
1661086200000|2022-08-21 12:50:00|46.62|45.22|46.66|45.26|46.72|45.32|46.62|45.22|43
1661086500000|2022-08-21 12:55:00|46.67|45.27|46.6|45.2|46.67|45.27|46.6|45.2|50
1661086800000|2022-08-21 13:00:00|46.61|45.21|46.63|45.23|46.7|45.3|46.61|45.21|68
1661087100000|2022-08-21 13:05:00|46.64|45.24|46.6|45.2|46.64|45.24|46.58|45.18|49
1661087400000|2022-08-21 13:10:00|46.61|45.21|46.59|45.19|46.61|45.21|46.56|45.16|33
1661087700000|2022-08-21 13:15:00|46.58|45.18|46.51|45.11|46.58|45.18|46.43|45.03|146
1661088000000|2022-08-21 13:20:00|46.52|45.12|46.5|45.1|46.53|45.13|46.42|45.02|89
1661088300000|2022-08-21 13:25:00|46.51|45.11|46.42|45.02|46.52|45.12|46.41|45.01|83
1661088600000|2022-08-21 13:30:00|46.41|45.01|46.47|45.07|46.52|45.12|46.41|45.01|115
1661088900000|2022-08-21 13:35:00|46.48|45.08|46.48|45.08|46.57|45.17|46.45|45.05|64
1661089200000|2022-08-21 13:40:00|46.49|45.09|46.49|45.09|46.53|45.13|46.45|45.05|76
1661089500000|2022-08-21 13:45:00|46.48|45.08|46.51|45.11|46.54|45.14|46.48|45.08|26
1661089800000|2022-08-21 13:50:00|46.5|45.1|46.49|45.09|46.51|45.11|46.42|45.02|71
1661090100000|2022-08-21 13:55:00|46.47|45.07|46.43|45.03|46.47|45.07|46.42|45.02|25
1661090400000|2022-08-21 14:00:00|46.45|45.05|46.36|44.96|46.47|45.07|46.34|44.94|80
1661090700000|2022-08-21 14:05:00|46.37|44.97|46.27|44.87|46.37|44.97|46.2|44.8|140
1661091000000|2022-08-21 14:10:00|46.28|44.88|46.35|44.95|46.4|45|46.28|44.88|48
1661091300000|2022-08-21 14:15:00|46.34|44.94|46.44|45.04|46.54|45.14|46.31|44.91|109
1661091600000|2022-08-21 14:20:00|46.43|45.03|46.47|45.07|46.47|45.07|46.38|44.98|55
1661091900000|2022-08-21 14:25:00|46.46|45.06|46.41|45.01|46.55|45.15|46.39|44.99|64
1661092200000|2022-08-21 14:30:00|46.4|45|46.39|44.99|46.49|45.09|46.36|44.96|68
1661092500000|2022-08-21 14:35:00|46.41|45.01|46.51|45.11|46.54|45.14|46.41|45.01|70
1661092800000|2022-08-21 14:40:00|46.52|45.12|46.46|45.06|46.53|45.13|46.44|45.04|69
1661093100000|2022-08-21 14:45:00|46.45|45.05|46.45|45.05|46.46|45.06|46.43|45.03|39
1661093400000|2022-08-21 14:50:00|46.46|45.06|46.41|45.01|46.47|45.07|46.37|44.97|44
1661093700000|2022-08-21 14:55:00|46.42|45.02|46.49|45.09|46.5|45.1|46.41|45.01|31
1661094000000|2022-08-21 15:00:00|46.48|45.08|46.61|45.21|46.61|45.21|46.48|45.08|94
1661094300000|2022-08-21 15:05:00|46.6|45.2|46.65|45.25|46.67|45.27|46.57|45.17|123
1661094600000|2022-08-21 15:10:00|46.67|45.27|46.61|45.21|46.68|45.28|46.61|45.21|30
1661094900000|2022-08-21 15:15:00|46.6|45.2|46.63|45.23|46.7|45.3|46.59|45.19|60
1661095200000|2022-08-21 15:20:00|46.64|45.24|46.6|45.2|46.66|45.26|46.59|45.19|35
1661095500000|2022-08-21 15:25:00|46.59|45.19|46.55|45.15|46.6|45.2|46.46|45.06|77
1661095800000|2022-08-21 15:30:00|46.54|45.14|46.65|45.25|46.67|45.27|46.53|45.13|64
1661096100000|2022-08-21 15:35:00|46.66|45.26|46.7|45.3|46.71|45.31|46.63|45.23|25
1661096400000|2022-08-21 15:40:00|46.69|45.29|46.85|45.45|46.88|45.48|46.68|45.28|62
1661096700000|2022-08-21 15:45:00|46.84|45.44|46.72|45.32|46.84|45.44|46.67|45.27|71
1661097000000|2022-08-21 15:50:00|46.73|45.33|46.78|45.38|46.81|45.41|46.73|45.33|40
1661097300000|2022-08-21 15:55:00|46.79|45.39|46.82|45.42|46.85|45.45|46.79|45.39|46
1661097600000|2022-08-21 16:00:00|46.83|45.43|46.84|45.44|46.9|45.5|46.81|45.41|57
1661097900000|2022-08-21 16:05:00|46.82|45.42|46.89|45.49|46.93|45.53|46.81|45.41|54
1661098200000|2022-08-21 16:10:00|46.9|45.5|46.64|45.24|46.91|45.51|46.62|45.22|110
1661098500000|2022-08-21 16:15:00|46.65|45.25|46.73|45.33|46.82|45.42|46.61|45.21|110
1661098800000|2022-08-21 16:20:00|46.72|45.32|46.69|45.29|46.79|45.39|46.65|45.25|71
1661099100000|2022-08-21 16:25:00|46.7|45.3|46.86|45.46|46.89|45.49|46.7|45.3|60
1661099400000|2022-08-21 16:30:00|46.85|45.45|46.89|45.49|46.99|45.59|46.85|45.45|87
1661099700000|2022-08-21 16:35:00|46.9|45.5|47.01|45.61|47.01|45.61|46.89|45.49|37
1661100000000|2022-08-21 16:40:00|47.02|45.62|47.37|45.97|47.38|45.98|47.02|45.62|90
1661100300000|2022-08-21 16:45:00|47.36|45.96|47.35|45.95|47.49|46.09|47.28|45.88|169
1661100600000|2022-08-21 16:50:00|47.34|45.94|47.46|46.06|47.57|46.17|47.34|45.94|181
1661100900000|2022-08-21 16:55:00|47.48|46.08|47.31|45.91|47.51|46.11|47.21|45.81|170
1661101200000|2022-08-21 17:00:00|47.32|45.92|47.32|45.92|47.37|45.97|47.23|45.83|116
1661101500000|2022-08-21 17:05:00|47.31|45.91|47.4|46|47.41|46.01|47.29|45.89|98
1661101800000|2022-08-21 17:10:00|47.41|46.01|47.37|45.97|47.42|46.02|47.36|45.96|98
1661102100000|2022-08-21 17:15:00|47.36|45.96|47.3|45.9|47.36|45.96|47.24|45.84|90
1661102400000|2022-08-21 17:20:00|47.31|45.91|47.34|45.94|47.42|46.02|47.29|45.89|98
1661102700000|2022-08-21 17:25:00|47.33|45.93|47.26|45.86|47.35|45.95|47.24|45.84|61
1661103000000|2022-08-21 17:30:00|47.25|45.85|47.3|45.9|47.36|45.96|47.23|45.83|58
1661103300000|2022-08-21 17:35:00|47.31|45.91|47.3|45.9|47.34|45.94|47.29|45.89|29
1661103600000|2022-08-21 17:40:00|47.29|45.89|47.25|45.85|47.34|45.94|47.22|45.82|44
1661103900000|2022-08-21 17:45:00|47.26|45.86|47.31|45.91|47.31|45.91|47.26|45.86|21
1661104200000|2022-08-21 17:50:00|47.32|45.92|47.15|45.75|47.33|45.93|47.13|45.73|94
1661104500000|2022-08-21 17:55:00|47.16|45.76|47.24|45.84|47.27|45.87|47.15|45.75|73
1661104800000|2022-08-21 18:00:00|47.23|45.83|47.1|45.7|47.28|45.88|47.08|45.68|73
1661105100000|2022-08-21 18:05:00|47.11|45.71|47.11|45.71|47.15|45.75|47.08|45.68|48
1661105400000|2022-08-21 18:10:00|47.12|45.72|47.13|45.73|47.17|45.77|47.11|45.71|39
1661105700000|2022-08-21 18:15:00|47.12|45.72|47.11|45.71|47.19|45.79|47.09|45.69|50
1661106000000|2022-08-21 18:20:00|47.12|45.72|47.13|45.73|47.16|45.76|47.09|45.69|56
1661106300000|2022-08-21 18:25:00|47.14|45.74|47.07|45.67|47.19|45.79|47.07|45.67|50
1661106600000|2022-08-21 18:30:00|47.08|45.68|47.06|45.66|47.1|45.7|47.05|45.65|43
1661106900000|2022-08-21 18:35:00|47.07|45.67|47.16|45.76|47.17|45.77|47.06|45.66|63
1661107200000|2022-08-21 18:40:00|47.17|45.77|47.25|45.85|47.28|45.88|47.15|45.75|56
1661107500000|2022-08-21 18:45:00|47.24|45.84|47.35|45.95|47.35|45.95|47.21|45.81|41
1661107800000|2022-08-21 18:50:00|47.34|45.94|47.36|45.96|47.36|45.96|47.32|45.92|50
1661108100000|2022-08-21 18:55:00|47.37|45.97|47.34|45.94|47.38|45.98|47.31|45.91|39
1661108400000|2022-08-21 19:00:00|47.33|45.93|47.35|45.95|47.38|45.98|47.28|45.88|41
1661108700000|2022-08-21 19:05:00|47.36|45.96|47.29|45.89|47.37|45.97|47.26|45.86|54
1661109000000|2022-08-21 19:10:00|47.3|45.9|47.32|45.92|47.35|45.95|47.28|45.88|41
1661109300000|2022-08-21 19:15:00|47.33|45.93|47.28|45.88|47.35|45.95|47.24|45.84|59
1661109600000|2022-08-21 19:20:00|47.27|45.87|47.45|46.05|47.48|46.08|47.27|45.87|78
1661109900000|2022-08-21 19:25:00|47.44|46.04|47.45|46.05|47.45|46.05|47.35|45.95|64
1661110200000|2022-08-21 19:30:00|47.44|46.04|47.4|46|47.44|46.04|47.39|45.99|41
1661110500000|2022-08-21 19:35:00|47.41|46.01|47.48|46.08|47.52|46.12|47.41|46.01|43
1661110800000|2022-08-21 19:40:00|47.49|46.09|47.48|46.08|47.52|46.12|47.46|46.06|43
1661111100000|2022-08-21 19:45:00|47.47|46.07|47.57|46.17|47.58|46.18|47.39|45.99|79
1661111400000|2022-08-21 19:50:00|47.59|46.19|47.35|45.95|47.6|46.2|47.32|45.92|48
1661111700000|2022-08-21 19:55:00|47.34|45.94|47.34|45.94|47.37|45.97|47.26|45.86|58
1661112000000|2022-08-21 20:00:00|47.35|45.95|47.35|45.95|47.4|46|47.3|45.9|78
1661112300000|2022-08-21 20:05:00|47.36|45.96|47.33|45.93|47.39|45.99|47.3|45.9|72
1661112600000|2022-08-21 20:10:00|47.32|45.92|47.14|45.74|47.33|45.93|47.12|45.72|99
1661112900000|2022-08-21 20:15:00|47.15|45.75|47.13|45.73|47.24|45.84|47.11|45.71|54
1661113200000|2022-08-21 20:20:00|47.12|45.72|47.13|45.73|47.2|45.8|47.12|45.72|34
1661113500000|2022-08-21 20:25:00|47.14|45.74|47.15|45.75|47.17|45.77|47.12|45.72|36
1661113800000|2022-08-21 20:30:00|47.14|45.74|47.14|45.74|47.17|45.77|47.08|45.68|61
1661114100000|2022-08-21 20:35:00|47.13|45.73|47.11|45.71|47.14|45.74|47.07|45.67|32
1661114400000|2022-08-21 20:40:00|47.12|45.72|47.2|45.8|47.23|45.83|47.1|45.7|38
1661114700000|2022-08-21 20:45:00|47.21|45.81|47.36|45.96|47.36|45.96|47.2|45.8|45
1661115000000|2022-08-21 20:50:00|47.35|45.95|47.81|46.41|47.88|46.48|47.35|45.95|287
1661115300000|2022-08-21 20:55:00|47.82|46.42|47.32|45.92|47.84|46.44|47.32|45.92|251
1661115600000|2022-08-21 21:00:00|47.34|45.94|47.51|46.11|47.51|46.11|47.32|45.92|168
1661115900000|2022-08-21 21:05:00|47.5|46.1|47.31|45.91|47.5|46.1|47.29|45.89|113
1661116200000|2022-08-21 21:10:00|47.29|45.89|47.6|46.2|47.6|46.2|47.27|45.87|149
1661116500000|2022-08-21 21:15:00|47.58|46.18|47.68|46.28|47.75|46.35|47.57|46.17|120
1661116800000|2022-08-21 21:20:00|47.67|46.27|47.89|46.49|47.89|46.49|47.67|46.27|160
1661117100000|2022-08-21 21:25:00|47.9|46.5|47.79|46.39|47.96|46.56|47.78|46.38|123
1661117400000|2022-08-21 21:30:00|47.78|46.38|47.61|46.21|47.79|46.39|47.6|46.2|125
1661117700000|2022-08-21 21:35:00|47.62|46.22|47.48|46.08|47.62|46.22|47.47|46.07|142
1661118000000|2022-08-21 21:40:00|47.47|46.07|47.37|45.97|47.48|46.08|47.32|45.92|175
1661118300000|2022-08-21 21:45:00|47.36|45.96|47.58|46.18|47.58|46.18|47.34|45.94|206
1661118600000|2022-08-21 21:50:00|47.57|46.17|47.48|46.08|47.59|46.19|47.46|46.06|125
1661118900000|2022-08-21 21:55:00|47.47|46.07|47.5|46.1|47.59|46.19|47.46|46.06|140
1661119200000|2022-08-21 22:00:00|47.49|46.09|47.17|45.77|47.5|46.1|47.12|45.72|333
1661119500000|2022-08-21 22:05:00|47.16|45.76|46.81|45.41|47.18|45.78|46.74|45.34|401
1661119800000|2022-08-21 22:10:00|46.8|45.4|46.67|45.27|46.83|45.43|46.51|45.11|334
1661120100000|2022-08-21 22:15:00|46.66|45.26|46.65|45.25|46.72|45.32|46.51|45.11|277
1661120400000|2022-08-21 22:20:00|46.66|45.26|46.6|45.2|46.69|45.29|46.54|45.14|240
1661120700000|2022-08-21 22:25:00|46.61|45.21|46.91|45.51|47.01|45.61|46.58|45.18|363
1661121000000|2022-08-21 22:30:00|46.92|45.52|47.08|45.68|47.21|45.81|46.91|45.51|334
1661121300000|2022-08-21 22:35:00|47.09|45.69|47.15|45.75|47.18|45.78|47.06|45.66|215
1661121600000|2022-08-21 22:40:00|47.16|45.76|47.2|45.8|47.23|45.83|47.12|45.72|167
1661121900000|2022-08-21 22:45:00|47.21|45.81|47.29|45.89|47.34|45.94|47.2|45.8|212
1661122200000|2022-08-21 22:50:00|47.3|45.9|47.2|45.8|47.35|45.95|47.18|45.78|189
1661122500000|2022-08-21 22:55:00|47.21|45.81|47.09|45.69|47.23|45.83|47.08|45.68|154
1661122800000|2022-08-21 23:00:00|47.1|45.7|47.17|45.77|47.17|45.77|47.02|45.62|209
1661123100000|2022-08-21 23:05:00|47.16|45.76|47.32|45.92|47.38|45.98|47.16|45.76|222
1661123400000|2022-08-21 23:10:00|47.31|45.91|47.18|45.78|47.36|45.96|47.17|45.77|124
1661123700000|2022-08-21 23:15:00|47.17|45.77|47.15|45.75|47.2|45.8|47.11|45.71|116
1661124000000|2022-08-21 23:20:00|47.16|45.76|47.06|45.66|47.2|45.8|47.01|45.61|91
1661124300000|2022-08-21 23:25:00|47.05|45.65|47|45.6|47.11|45.71|46.99|45.59|76
1661124600000|2022-08-21 23:30:00|46.99|45.59|47.17|45.77|47.17|45.77|46.96|45.56|134
1661124900000|2022-08-21 23:35:00|47.15|45.75|47.09|45.69|47.21|45.81|47.08|45.68|140
1661125200000|2022-08-21 23:40:00|47.08|45.68|47.03|45.63|47.13|45.73|47.03|45.63|175
1661125500000|2022-08-21 23:45:00|47.04|45.64|47|45.6|47.1|45.7|46.99|45.59|123
1661125800000|2022-08-21 23:50:00|46.99|45.59|46.91|45.51|47.02|45.62|46.91|45.51|144
1661126100000|2022-08-21 23:55:00|46.92|45.52|46.96|45.56|47|45.6|46.91|45.51|132
1661126400000|2022-08-22 00:00:00|46.97|45.57|46.92|45.52|47.01|45.61|46.83|45.43|266
1661126700000|2022-08-22 00:05:00|46.93|45.53|46.82|45.42|46.95|45.55|46.73|45.33|188
1661127000000|2022-08-22 00:10:00|46.81|45.41|46.7|45.3|46.86|45.46|46.69|45.29|206
1661127300000|2022-08-22 00:15:00|46.71|45.31|46.79|45.39|46.85|45.45|46.55|45.15|274
1661127600000|2022-08-22 00:20:00|46.78|45.38|46.84|45.44|46.99|45.59|46.78|45.38|266
1661127900000|2022-08-22 00:25:00|46.83|45.43|46.79|45.39|46.87|45.47|46.76|45.36|189
1661128200000|2022-08-22 00:30:00|46.8|45.4|46.81|45.41|46.82|45.42|46.73|45.33|228
1661128500000|2022-08-22 00:35:00|46.82|45.42|46.83|45.43|46.88|45.48|46.76|45.36|170
1661128800000|2022-08-22 00:40:00|46.81|45.41|46.82|45.42|46.87|45.47|46.81|45.41|78
1661129100000|2022-08-22 00:45:00|46.83|45.43|46.74|45.34|46.87|45.47|46.71|45.31|132
1661129400000|2022-08-22 00:50:00|46.75|45.35|46.77|45.37|46.78|45.38|46.7|45.3|75
1661129700000|2022-08-22 00:55:00|46.76|45.36|46.75|45.35|46.8|45.4|46.73|45.33|57
1661130000000|2022-08-22 01:00:00|46.76|45.36|46.79|45.39|46.8|45.4|46.68|45.28|105
1661130300000|2022-08-22 01:05:00|46.8|45.4|46.64|45.24|46.8|45.4|46.59|45.19|88
1661130600000|2022-08-22 01:10:00|46.63|45.23|46.62|45.22|46.65|45.25|46.49|45.09|136
1661130900000|2022-08-22 01:15:00|46.61|45.21|46.53|45.13|46.65|45.25|46.5|45.1|126
1661131200000|2022-08-22 01:20:00|46.52|45.12|46.59|45.19|46.64|45.24|46.48|45.08|98
1661131500000|2022-08-22 01:25:00|46.6|45.2|46.62|45.22|46.64|45.24|46.56|45.16|119
1661131800000|2022-08-22 01:30:00|46.61|45.21|46.52|45.12|46.72|45.32|46.48|45.08|260
1661132100000|2022-08-22 01:35:00|46.51|45.11|46.54|45.14|46.58|45.18|46.49|45.09|161
1661132400000|2022-08-22 01:40:00|46.55|45.15|46.59|45.19|46.67|45.27|46.55|45.15|145
1661132700000|2022-08-22 01:45:00|46.6|45.2|46.66|45.26|46.66|45.26|46.6|45.2|74
1661133000000|2022-08-22 01:50:00|46.65|45.25|46.68|45.28|46.76|45.36|46.65|45.25|136
1661133300000|2022-08-22 01:55:00|46.69|45.29|46.73|45.33|46.77|45.37|46.69|45.29|57
1661133600000|2022-08-22 02:00:00|46.72|45.32|46.74|45.34|46.81|45.41|46.71|45.31|89
1661133900000|2022-08-22 02:05:00|46.73|45.33|46.74|45.34|46.75|45.35|46.69|45.29|32
1661134200000|2022-08-22 02:10:00|46.73|45.33|46.7|45.3|46.77|45.37|46.7|45.3|87
1661134500000|2022-08-22 02:15:00|46.71|45.31|46.67|45.27|46.72|45.32|46.64|45.24|157
1661134800000|2022-08-22 02:20:00|46.68|45.28|46.66|45.26|46.69|45.29|46.62|45.22|123
1661135100000|2022-08-22 02:25:00|46.65|45.25|46.63|45.23|46.69|45.29|46.62|45.22|66
1661135400000|2022-08-22 02:30:00|46.62|45.22|46.68|45.28|46.68|45.28|46.59|45.19|89
1661135700000|2022-08-22 02:35:00|46.69|45.29|46.79|45.39|46.79|45.39|46.68|45.28|67
1661136000000|2022-08-22 02:40:00|46.78|45.38|46.75|45.35|46.82|45.42|46.72|45.32|86
1661136300000|2022-08-22 02:45:00|46.76|45.36|46.78|45.38|46.84|45.44|46.72|45.32|87
1661136600000|2022-08-22 02:50:00|46.77|45.37|46.88|45.48|46.9|45.5|46.75|45.35|88
1661136900000|2022-08-22 02:55:00|46.89|45.49|46.88|45.48|46.91|45.51|46.85|45.45|106
1661137200000|2022-08-22 03:00:00|46.87|45.47|46.86|45.46|46.91|45.51|46.85|45.45|75
1661137500000|2022-08-22 03:05:00|46.87|45.47|46.91|45.51|46.93|45.53|46.86|45.46|46
1661137800000|2022-08-22 03:10:00|46.92|45.52|46.94|45.54|46.97|45.57|46.81|45.41|84
1661138100000|2022-08-22 03:15:00|46.93|45.53|46.91|45.51|46.95|45.55|46.87|45.47|85
1661138400000|2022-08-22 03:20:00|46.93|45.53|46.91|45.51|46.96|45.56|46.79|45.39|159
1661138700000|2022-08-22 03:25:00|46.92|45.52|46.91|45.51|46.95|45.55|46.89|45.49|97
1661139000000|2022-08-22 03:30:00|46.9|45.5|46.8|45.4|46.92|45.52|46.8|45.4|125
1661139300000|2022-08-22 03:35:00|46.81|45.41|46.68|45.28|46.86|45.46|46.67|45.27|129
1661139600000|2022-08-22 03:40:00|46.69|45.29|46.69|45.29|46.73|45.33|46.64|45.24|154
1661139900000|2022-08-22 03:45:00|46.68|45.28|46.7|45.3|46.7|45.3|46.64|45.24|45
1661140200000|2022-08-22 03:50:00|46.69|45.29|46.62|45.22|46.69|45.29|46.58|45.18|90
1661140500000|2022-08-22 03:55:00|46.63|45.23|46.54|45.14|46.64|45.24|46.54|45.14|171
1661140800000|2022-08-22 04:00:00|46.53|45.13|46.34|44.94|46.54|45.14|46.32|44.92|190
1661141100000|2022-08-22 04:05:00|46.35|44.95|46.37|44.97|46.42|45.02|46.29|44.89|109
1661141400000|2022-08-22 04:10:00|46.36|44.96|46.2|44.8|46.4|45|46.11|44.71|138
1661141700000|2022-08-22 04:15:00|46.19|44.79|46.33|44.93|46.35|44.95|46.14|44.74|137
1661142000000|2022-08-22 04:20:00|46.34|44.94|46.31|44.91|46.37|44.97|46.22|44.82|101
1661142300000|2022-08-22 04:25:00|46.32|44.92|46.23|44.83|46.32|44.92|46.18|44.78|115
1661142600000|2022-08-22 04:30:00|46.22|44.82|46.1|44.7|46.22|44.82|46.06|44.66|104
1661142900000|2022-08-22 04:35:00|46.11|44.71|46.21|44.81|46.21|44.81|46.11|44.71|82
1661143200000|2022-08-22 04:40:00|46.22|44.82|46.17|44.77|46.22|44.82|46.15|44.75|44
1661143500000|2022-08-22 04:45:00|46.16|44.76|46.32|44.92|46.33|44.93|46.15|44.75|97
1661143800000|2022-08-22 04:50:00|46.33|44.93|46.35|44.95|46.37|44.97|46.11|44.71|174
1661144100000|2022-08-22 04:55:00|46.34|44.94|46.33|44.93|46.35|44.95|46.3|44.9|103
1661144400000|2022-08-22 05:00:00|46.32|44.92|46.34|44.94|46.43|45.03|46.32|44.92|75
1661144700000|2022-08-22 05:05:00|46.35|44.95|46.49|45.09|46.53|45.13|46.33|44.93|144
1661145000000|2022-08-22 05:10:00|46.48|45.08|46.42|45.02|46.48|45.08|46.39|44.99|71
1661145300000|2022-08-22 05:15:00|46.43|45.03|46.42|45.02|46.46|45.06|46.4|45|86
1661145600000|2022-08-22 05:20:00|46.41|45.01|46.36|44.96|46.45|45.05|46.36|44.96|94
1661145900000|2022-08-22 05:25:00|46.37|44.97|46.39|44.99|46.42|45.02|46.34|44.94|117
1661146200000|2022-08-22 05:30:00|46.4|45|46.3|44.9|46.44|45.04|46.3|44.9|135
1661146500000|2022-08-22 05:35:00|46.29|44.89|46.34|44.94|46.38|44.98|46.27|44.87|40
1661146800000|2022-08-22 05:40:00|46.33|44.93|46.35|44.95|46.35|44.95|46.29|44.89|53
1661147100000|2022-08-22 05:45:00|46.34|44.94|46.44|45.04|46.51|45.11|46.34|44.94|83
1661147400000|2022-08-22 05:50:00|46.45|45.05|46.48|45.08|46.49|45.09|46.4|45|65
1661147700000|2022-08-22 05:55:00|46.47|45.07|46.44|45.04|46.55|45.15|46.43|45.03|118
1661148000000|2022-08-22 06:00:00|46.43|45.03|46.35|44.95|46.46|45.06|46.3|44.9|134
1661148300000|2022-08-22 06:05:00|46.36|44.96|46.3|44.9|46.43|45.03|46.26|44.86|133
1661148600000|2022-08-22 06:10:00|46.31|44.91|46.24|44.84|46.31|44.91|46.22|44.82|122
1661148900000|2022-08-22 06:15:00|46.23|44.83|46.32|44.92|46.34|44.94|46.21|44.81|186
1661149200000|2022-08-22 06:20:00|46.31|44.91|46.33|44.93|46.38|44.98|46.28|44.88|165
1661149500000|2022-08-22 06:25:00|46.34|44.94|46.32|44.92|46.35|44.95|46.28|44.88|152
1661149800000|2022-08-22 06:30:00|46.31|44.91|46.14|44.74|46.33|44.93|46.13|44.73|203
1661150100000|2022-08-22 06:35:00|46.15|44.75|45.95|44.55|46.22|44.82|45.93|44.53|320
1661150400000|2022-08-22 06:40:00|45.94|44.54|45.84|44.44|45.99|44.59|45.8|44.4|259
1661150700000|2022-08-22 06:45:00|45.85|44.45|45.84|44.44|45.9|44.5|45.79|44.39|237
1661151000000|2022-08-22 06:50:00|45.85|44.45|45.81|44.41|45.89|44.49|45.8|44.4|141
1661151300000|2022-08-22 06:55:00|45.82|44.42|45.8|44.4|45.84|44.44|45.69|44.29|157
1661151600000|2022-08-22 07:00:00|45.79|44.39|45.84|44.44|45.9|44.5|45.75|44.35|163
1661151900000|2022-08-22 07:05:00|45.83|44.43|45.78|44.38|45.93|44.53|45.74|44.34|108
1661152200000|2022-08-22 07:10:00|45.79|44.39|45.9|44.5|45.96|44.56|45.69|44.29|104
1661152500000|2022-08-22 07:15:00|45.91|44.51|45.84|44.44|45.95|44.55|45.84|44.44|94
1661152800000|2022-08-22 07:20:00|45.83|44.43|45.92|44.52|45.92|44.52|45.8|44.4|75
1661153100000|2022-08-22 07:25:00|45.91|44.51|45.64|44.24|45.92|44.52|45.61|44.21|230
1661153400000|2022-08-22 07:30:00|45.65|44.25|45.69|44.29|45.75|44.35|45.53|44.13|239
1661153700000|2022-08-22 07:35:00|45.7|44.3|45.74|44.34|45.75|44.35|45.62|44.22|141
1661154000000|2022-08-22 07:40:00|45.73|44.33|45.72|44.32|45.77|44.37|45.67|44.27|107
1661154300000|2022-08-22 07:45:00|45.73|44.33|45.65|44.25|45.77|44.37|45.6|44.2|114
1661154600000|2022-08-22 07:50:00|45.64|44.24|45.6|44.2|45.67|44.27|45.48|44.08|172
1661154900000|2022-08-22 07:55:00|45.59|44.19|45.29|43.89|45.62|44.22|45.22|43.82|305
1661155200000|2022-08-22 08:00:00|45.3|43.9|45|43.6|45.36|43.96|45|43.6|413
1661155500000|2022-08-22 08:05:00|44.99|43.59|45.1|43.7|45.2|43.8|44.94|43.54|341
1661155800000|2022-08-22 08:10:00|45.09|43.69|44.89|43.49|45.1|43.7|44.87|43.47|365
1661156100000|2022-08-22 08:15:00|44.9|43.5|44.62|43.22|45.02|43.62|44.62|43.22|315
1661156400000|2022-08-22 08:20:00|44.63|43.23|44.62|43.22|44.79|43.39|44.61|43.21|363
1661156700000|2022-08-22 08:25:00|44.63|43.23|44.61|43.21|44.71|43.31|44.53|43.13|296
1661157000000|2022-08-22 08:30:00|44.62|43.22|44.54|43.14|44.68|43.28|44.44|43.04|342
1661157300000|2022-08-22 08:35:00|44.53|43.13|44.75|43.35|44.77|43.37|44.48|43.08|213
1661157600000|2022-08-22 08:40:00|44.74|43.34|44.67|43.27|44.91|43.51|44.66|43.26|267
1661157900000|2022-08-22 08:45:00|44.68|43.28|44.85|43.45|44.91|43.51|44.65|43.25|223
1661158200000|2022-08-22 08:50:00|44.84|43.44|44.84|43.44|44.87|43.47|44.81|43.41|136
1661158500000|2022-08-22 08:55:00|44.85|43.45|45|43.6|45.01|43.61|44.83|43.43|214
1661158800000|2022-08-22 09:00:00|44.99|43.59|44.87|43.47|45.01|43.61|44.82|43.42|169
1661159100000|2022-08-22 09:05:00|44.86|43.46|44.96|43.56|44.97|43.57|44.83|43.43|127
1661159400000|2022-08-22 09:10:00|44.95|43.55|45.05|43.65|45.13|43.73|44.94|43.54|181
1661159700000|2022-08-22 09:15:00|45.04|43.64|45|43.6|45.05|43.65|44.92|43.52|128
1661160000000|2022-08-22 09:20:00|44.99|43.59|44.96|43.56|45|43.6|44.85|43.45|144
1661160300000|2022-08-22 09:25:00|44.95|43.55|44.95|43.55|45|43.6|44.92|43.52|129
1661160600000|2022-08-22 09:30:00|44.96|43.56|44.91|43.51|44.96|43.56|44.84|43.44|116
1661160900000|2022-08-22 09:35:00|44.9|43.5|44.91|43.51|44.96|43.56|44.9|43.5|39
1661161200000|2022-08-22 09:40:00|44.92|43.52|44.93|43.53|44.99|43.59|44.9|43.5|64
1661161500000|2022-08-22 09:45:00|44.94|43.54|45.13|43.73|45.13|43.73|44.94|43.54|112
1661161800000|2022-08-22 09:50:00|45.14|43.74|45.12|43.72|45.16|43.76|45.07|43.67|82
1661162100000|2022-08-22 09:55:00|45.13|43.73|45.15|43.75|45.18|43.78|45.12|43.72|67
1661162400000|2022-08-22 10:00:00|45.14|43.74|45.12|43.72|45.27|43.87|45.1|43.7|97
1661162700000|2022-08-22 10:05:00|45.13|43.73|45.15|43.75|45.23|43.83|45.11|43.71|86
1661163000000|2022-08-22 10:10:00|45.16|43.76|45.35|43.95|45.36|43.96|45.16|43.76|90
1661163300000|2022-08-22 10:15:00|45.34|43.94|45.44|44.04|45.46|44.06|45.3|43.9|141
1661163600000|2022-08-22 10:20:00|45.45|44.05|45.54|44.14|45.54|44.14|45.45|44.05|96
1661163900000|2022-08-22 10:25:00|45.55|44.15|45.74|44.34|45.75|44.35|45.48|44.08|196
1661164200000|2022-08-22 10:30:00|45.75|44.35|45.87|44.47|46.08|44.68|45.71|44.31|313
1661164500000|2022-08-22 10:35:00|45.86|44.46|46|44.6|46.06|44.66|45.84|44.44|120
1661164800000|2022-08-22 10:40:00|45.98|44.58|45.87|44.47|46.02|44.62|45.83|44.43|141
1661165100000|2022-08-22 10:45:00|45.86|44.46|45.93|44.53|45.95|44.55|45.79|44.39|184
1661165400000|2022-08-22 10:50:00|45.92|44.52|45.91|44.51|45.94|44.54|45.84|44.44|122
1661165700000|2022-08-22 10:55:00|45.92|44.52|45.9|44.5|45.95|44.55|45.88|44.48|106
1661166000000|2022-08-22 11:00:00|45.91|44.51|45.85|44.45|45.97|44.57|45.85|44.45|118
1661166300000|2022-08-22 11:05:00|45.83|44.43|45.84|44.44|45.84|44.44|45.71|44.31|74
1661166600000|2022-08-22 11:10:00|45.83|44.43|45.89|44.49|45.94|44.54|45.82|44.42|57
1661166900000|2022-08-22 11:15:00|45.9|44.5|45.76|44.36|45.92|44.52|45.75|44.35|96
1661167200000|2022-08-22 11:20:00|45.75|44.35|45.96|44.56|46|44.6|45.75|44.35|130
1661167500000|2022-08-22 11:25:00|45.95|44.55|45.79|44.39|45.96|44.56|45.73|44.33|180
1661167800000|2022-08-22 11:30:00|45.78|44.38|45.69|44.29|45.81|44.41|45.67|44.27|153
1661168100000|2022-08-22 11:35:00|45.68|44.28|45.68|44.28|45.73|44.33|45.65|44.25|101
1661168400000|2022-08-22 11:40:00|45.67|44.27|45.61|44.21|45.67|44.27|45.59|44.19|108
1661168700000|2022-08-22 11:45:00|45.62|44.22|45.57|44.17|45.66|44.26|45.55|44.15|121
1661169000000|2022-08-22 11:50:00|45.56|44.16|45.65|44.25|45.72|44.32|45.56|44.16|223
1661169300000|2022-08-22 11:55:00|45.66|44.26|45.49|44.09|45.66|44.26|45.48|44.08|253
1661169600000|2022-08-22 12:00:00|45.5|44.1|45.58|44.18|45.68|44.28|45.47|44.07|186
1661169900000|2022-08-22 12:05:00|45.59|44.19|45.72|44.32|45.73|44.33|45.58|44.18|100
1661170200000|2022-08-22 12:10:00|45.71|44.31|45.57|44.17|45.75|44.35|45.52|44.12|143
1661170500000|2022-08-22 12:15:00|45.58|44.18|45.59|44.19|45.68|44.28|45.53|44.13|113
1661170800000|2022-08-22 12:20:00|45.58|44.18|45.57|44.17|45.63|44.23|45.53|44.13|147
1661171100000|2022-08-22 12:25:00|45.55|44.15|45.68|44.28|45.69|44.29|45.46|44.06|164
1661171400000|2022-08-22 12:30:00|45.69|44.29|45.63|44.23|45.9|44.5|45.63|44.23|214
1661171700000|2022-08-22 12:35:00|45.62|44.22|45.64|44.24|45.76|44.36|45.48|44.08|245
1661172000000|2022-08-22 12:40:00|45.63|44.23|45.5|44.1|45.66|44.26|45.45|44.05|182
1661172300000|2022-08-22 12:45:00|45.51|44.11|45.32|43.92|45.52|44.12|45.31|43.91|191
1661172600000|2022-08-22 12:50:00|45.31|43.91|45.24|43.84|45.36|43.96|45.19|43.79|243
1661172900000|2022-08-22 12:55:00|45.23|43.83|45.31|43.91|45.41|44.01|45.23|43.83|219
1661173200000|2022-08-22 13:00:00|45.32|43.92|45.36|43.96|45.48|44.08|45.28|43.88|148
1661173500000|2022-08-22 13:05:00|45.35|43.95|45.45|44.05|45.5|44.1|45.31|43.91|99
1661173800000|2022-08-22 13:10:00|45.46|44.06|45.34|43.94|45.48|44.08|45.31|43.91|105
1661174100000|2022-08-22 13:15:00|45.35|43.95|45.41|44.01|45.54|44.14|45.33|43.93|124
1661174400000|2022-08-22 13:20:00|45.4|44|45.36|43.96|45.45|44.05|45.27|43.87|141
1661174700000|2022-08-22 13:25:00|45.35|43.95|45.24|43.84|45.39|43.99|45.22|43.82|205
1661175000000|2022-08-22 13:30:00|45.25|43.85|45.07|43.67|45.4|44|45.06|43.66|331
1661175300000|2022-08-22 13:35:00|45.08|43.68|45.25|43.85|45.32|43.92|44.97|43.57|351
1661175600000|2022-08-22 13:40:00|45.26|43.86|45.85|44.45|45.85|44.45|45.24|43.84|370
1661175900000|2022-08-22 13:45:00|45.86|44.46|45.6|44.2|45.95|44.55|45.6|44.2|363
1661176200000|2022-08-22 13:50:00|45.59|44.19|45.7|44.3|45.72|44.32|45.33|43.93|267
1661176500000|2022-08-22 13:55:00|45.69|44.29|45.56|44.16|45.81|44.41|45.56|44.16|279
1661176800000|2022-08-22 14:00:00|45.55|44.15|45.72|44.32|45.72|44.32|45.52|44.12|252
1661177100000|2022-08-22 14:05:00|45.73|44.33|45.58|44.18|45.8|44.4|45.48|44.08|281
1661177400000|2022-08-22 14:10:00|45.57|44.17|45.35|43.95|45.61|44.21|45.34|43.94|243
1661177700000|2022-08-22 14:15:00|45.36|43.96|45.3|43.9|45.44|44.04|45.26|43.86|171
1661178000000|2022-08-22 14:20:00|45.29|43.89|45.16|43.76|45.29|43.89|45.15|43.75|190
1661178300000|2022-08-22 14:25:00|45.15|43.75|45.38|43.98|45.38|43.98|45.14|43.74|154
1661178600000|2022-08-22 14:30:00|45.37|43.97|45.55|44.15|45.67|44.27|45.36|43.96|266
1661178900000|2022-08-22 14:35:00|45.54|44.14|45.73|44.33|45.88|44.48|45.53|44.13|259
1661179200000|2022-08-22 14:40:00|45.72|44.32|45.76|44.36|45.89|44.49|45.7|44.3|239
1661179500000|2022-08-22 14:45:00|45.77|44.37|45.87|44.47|46.06|44.66|45.75|44.35|281
1661179800000|2022-08-22 14:50:00|45.88|44.48|45.75|44.35|45.9|44.5|45.66|44.26|272
1661180100000|2022-08-22 14:55:00|45.76|44.36|45.58|44.18|45.78|44.38|45.56|44.16|195
1661180400000|2022-08-22 15:00:00|45.59|44.19|45.84|44.44|45.85|44.45|45.55|44.15|164
1661180700000|2022-08-22 15:05:00|45.83|44.43|45.86|44.46|45.91|44.51|45.73|44.33|144
1661181000000|2022-08-22 15:10:00|45.85|44.45|45.94|44.54|45.94|44.54|45.75|44.35|143
1661181300000|2022-08-22 15:15:00|45.93|44.53|46.13|44.73|46.15|44.75|45.91|44.51|199
1661181600000|2022-08-22 15:20:00|46.12|44.72|46.07|44.67|46.19|44.79|46|44.6|175
1661181900000|2022-08-22 15:25:00|46.06|44.66|45.8|44.4|46.06|44.66|45.77|44.37|221
1661182200000|2022-08-22 15:30:00|45.79|44.39|45.92|44.52|45.95|44.55|45.73|44.33|179
1661182500000|2022-08-22 15:35:00|45.91|44.51|45.75|44.35|45.93|44.53|45.72|44.32|180
1661182800000|2022-08-22 15:40:00|45.74|44.34|45.95|44.55|46.08|44.68|45.74|44.34|300
1661183100000|2022-08-22 15:45:00|45.94|44.54|45.85|44.45|46.03|44.63|45.79|44.39|254
1661183400000|2022-08-22 15:50:00|45.86|44.46|46.1|44.7|46.14|44.74|45.85|44.45|300
1661183700000|2022-08-22 15:55:00|46.11|44.71|46.06|44.66|46.15|44.75|46.03|44.63|222
1661184000000|2022-08-22 16:00:00|46.07|44.67|46.21|44.81|46.28|44.88|46.07|44.67|270
1661184300000|2022-08-22 16:05:00|46.22|44.82|46|44.6|46.23|44.83|45.96|44.56|217
1661184600000|2022-08-22 16:10:00|46.01|44.61|45.87|44.47|46.1|44.7|45.84|44.44|226
1661184900000|2022-08-22 16:15:00|45.88|44.48|45.86|44.46|46|44.6|45.85|44.45|139
1661185200000|2022-08-22 16:20:00|45.85|44.45|45.91|44.51|46|44.6|45.85|44.45|160
1661185500000|2022-08-22 16:25:00|45.92|44.52|45.86|44.46|45.92|44.52|45.75|44.35|148
1661185800000|2022-08-22 16:30:00|45.85|44.45|45.76|44.36|45.89|44.49|45.75|44.35|139
1661186100000|2022-08-22 16:35:00|45.77|44.37|45.82|44.42|45.86|44.46|45.75|44.35|115
1661186400000|2022-08-22 16:40:00|45.81|44.41|45.78|44.38|45.84|44.44|45.75|44.35|150
1661186700000|2022-08-22 16:45:00|45.79|44.39|45.84|44.44|45.86|44.46|45.73|44.33|149
1661187000000|2022-08-22 16:50:00|45.83|44.43|45.79|44.39|45.9|44.5|45.72|44.32|150
1661187300000|2022-08-22 16:55:00|45.78|44.38|45.81|44.41|45.83|44.43|45.76|44.36|44
1661187600000|2022-08-22 17:00:00|45.82|44.42|45.75|44.35|45.85|44.45|45.74|44.34|85
1661187900000|2022-08-22 17:05:00|45.74|44.34|45.9|44.5|45.91|44.51|45.71|44.31|91
1661188200000|2022-08-22 17:10:00|45.89|44.49|45.87|44.47|45.9|44.5|45.74|44.34|78
1661188500000|2022-08-22 17:15:00|45.86|44.46|45.83|44.43|45.87|44.47|45.76|44.36|97
1661188800000|2022-08-22 17:20:00|45.82|44.42|45.78|44.38|45.84|44.44|45.73|44.33|102
1661189100000|2022-08-22 17:25:00|45.79|44.39|45.77|44.37|45.8|44.4|45.72|44.32|84
1661189400000|2022-08-22 17:30:00|45.76|44.36|45.66|44.26|45.82|44.42|45.62|44.22|140
1661189700000|2022-08-22 17:35:00|45.68|44.28|45.7|44.3|45.79|44.39|45.66|44.26|94
1661190000000|2022-08-22 17:40:00|45.69|44.29|45.6|44.2|45.69|44.29|45.6|44.2|79
1661190300000|2022-08-22 17:45:00|45.61|44.21|45.64|44.24|45.69|44.29|45.61|44.21|134
1661190600000|2022-08-22 17:50:00|45.63|44.23|45.63|44.23|45.68|44.28|45.57|44.17|133
1661190900000|2022-08-22 17:55:00|45.62|44.22|45.7|44.3|45.71|44.31|45.56|44.16|116
1661191200000|2022-08-22 18:00:00|45.71|44.31|45.55|44.15|45.72|44.32|45.54|44.14|213
1661191500000|2022-08-22 18:05:00|45.54|44.14|45.59|44.19|45.6|44.2|45.49|44.09|161
1661191800000|2022-08-22 18:10:00|45.58|44.18|45.53|44.13|45.6|44.2|45.49|44.09|153
1661192100000|2022-08-22 18:15:00|45.54|44.14|45.6|44.2|45.63|44.23|45.49|44.09|140
1661192400000|2022-08-22 18:20:00|45.59|44.19|45.5|44.1|45.61|44.21|45.5|44.1|141
1661192700000|2022-08-22 18:25:00|45.51|44.11|45.54|44.14|45.59|44.19|45.5|44.1|107
1661193000000|2022-08-22 18:30:00|45.53|44.13|45.48|44.08|45.58|44.18|45.34|43.94|177
1661193300000|2022-08-22 18:35:00|45.47|44.07|45.39|43.99|45.48|44.08|45.39|43.99|106
1661193600000|2022-08-22 18:40:00|45.4|44|45.3|43.9|45.45|44.05|45.29|43.89|167
1661193900000|2022-08-22 18:45:00|45.31|43.91|45.31|43.91|45.35|43.95|45.25|43.85|160
1661194200000|2022-08-22 18:50:00|45.3|43.9|45.43|44.03|45.44|44.04|45.3|43.9|128
1661194500000|2022-08-22 18:55:00|45.44|44.04|45.46|44.06|45.47|44.07|45.38|43.98|94
1661194800000|2022-08-22 19:00:00|45.47|44.07|45.68|44.28|45.7|44.3|45.46|44.06|137
1661195100000|2022-08-22 19:05:00|45.67|44.27|45.61|44.21|45.67|44.27|45.56|44.16|138
1661195400000|2022-08-22 19:10:00|45.62|44.22|45.64|44.24|45.66|44.26|45.61|44.21|98
1661195700000|2022-08-22 19:15:00|45.65|44.25|45.62|44.22|45.71|44.31|45.61|44.21|86
1661196000000|2022-08-22 19:20:00|45.63|44.23|45.89|44.49|45.89|44.49|45.63|44.23|94
1661196300000|2022-08-22 19:25:00|45.9|44.5|45.65|44.25|45.91|44.51|45.61|44.21|185
1661196600000|2022-08-22 19:30:00|45.64|44.24|45.68|44.28|45.7|44.3|45.6|44.2|153
1661196900000|2022-08-22 19:35:00|45.69|44.29|45.74|44.34|45.76|44.36|45.68|44.28|84
1661197200000|2022-08-22 19:40:00|45.73|44.33|45.6|44.2|45.73|44.33|45.59|44.19|106
1661197500000|2022-08-22 19:45:00|45.61|44.21|45.59|44.19|45.65|44.25|45.59|44.19|147
1661197800000|2022-08-22 19:50:00|45.58|44.18|45.53|44.13|45.73|44.33|45.52|44.12|211
1661198100000|2022-08-22 19:55:00|45.52|44.12|45.64|44.24|45.64|44.24|45.52|44.12|202
1661198400000|2022-08-22 20:00:00|45.63|44.23|46.04|44.64|46.08|44.68|45.63|44.23|369
1661198700000|2022-08-22 20:05:00|46.05|44.65|46.09|44.69|46.23|44.83|45.95|44.55|335
1661199000000|2022-08-22 20:10:00|46.08|44.68|45.97|44.57|46.09|44.69|45.91|44.51|221
1661199300000|2022-08-22 20:15:00|45.96|44.56|46.17|44.77|46.18|44.78|45.96|44.56|202
1661199600000|2022-08-22 20:20:00|46.18|44.78|46.27|44.87|46.48|45.08|46.17|44.77|319
1661199900000|2022-08-22 20:25:00|46.26|44.86|46.35|44.95|46.38|44.98|46.25|44.85|250
1661200200000|2022-08-22 20:30:00|46.36|44.96|46.31|44.91|46.44|45.04|46.3|44.9|218
1661200500000|2022-08-22 20:35:00|46.32|44.92|46.31|44.91|46.4|45|46.23|44.83|177
1661200800000|2022-08-22 20:40:00|46.32|44.92|46.14|44.74|46.32|44.92|46.11|44.71|198
1661201100000|2022-08-22 20:45:00|46.15|44.75|46.07|44.67|46.23|44.83|46.05|44.65|168
1661201400000|2022-08-22 20:50:00|46.06|44.66|46.09|44.69|46.19|44.79|46.06|44.66|205
1661201700000|2022-08-22 20:55:00|46.08|44.68|46.15|44.75|46.16|44.76|46.02|44.62|170
1661202000000|2022-08-22 21:00:00|46.14|44.74|46.05|44.65|46.19|44.79|46.04|44.64|92
1661202300000|2022-08-22 21:05:00|46.06|44.66|46.1|44.7|46.1|44.7|46.03|44.63|62
1661202600000|2022-08-22 21:10:00|46.09|44.69|46.09|44.69|46.11|44.71|46|44.6|121
1661202900000|2022-08-22 21:15:00|46.08|44.68|46.18|44.78|46.18|44.78|46.08|44.68|67
1661203200000|2022-08-22 21:20:00|46.19|44.79|46.06|44.66|46.22|44.82|46.06|44.66|77
1661203500000|2022-08-22 21:25:00|46.05|44.65|46.07|44.67|46.09|44.69|46.04|44.64|43
1661203800000|2022-08-22 21:30:00|46.08|44.68|45.99|44.59|46.1|44.7|45.99|44.59|36
1661204100000|2022-08-22 21:35:00|46|44.6|46.12|44.72|46.12|44.72|45.9|44.5|110
1661204400000|2022-08-22 21:40:00|46.13|44.73|45.99|44.59|46.2|44.8|45.99|44.59|88
1661204700000|2022-08-22 21:45:00|46|44.6|46.03|44.63|46.12|44.72|45.99|44.59|132
1661205000000|2022-08-22 21:50:00|46.02|44.62|46.06|44.66|46.08|44.68|45.98|44.58|85
1661205300000|2022-08-22 21:55:00|46.07|44.67|46.02|44.62|46.11|44.71|45.94|44.54|89
1661205600000|2022-08-22 22:00:00|46.03|44.63|46.17|44.77|46.21|44.81|45.99|44.59|197
1661205900000|2022-08-22 22:05:00|46.16|44.76|46.29|44.89|46.3|44.9|46.15|44.75|150
1661206200000|2022-08-22 22:10:00|46.3|44.9|46.19|44.79|46.31|44.91|46.19|44.79|102
1661206500000|2022-08-22 22:15:00|46.2|44.8|46.38|44.98|46.39|44.99|46.16|44.76|223
1661206800000|2022-08-22 22:20:00|46.39|44.99|46.32|44.92|46.39|44.99|46.3|44.9|162
1661207100000|2022-08-22 22:25:00|46.33|44.93|46.25|44.85|46.33|44.93|46.2|44.8|100
1661207400000|2022-08-22 22:30:00|46.24|44.84|46.37|44.97|46.39|44.99|46.24|44.84|89
1661207700000|2022-08-22 22:35:00|46.38|44.98|46.33|44.93|46.47|45.07|46.3|44.9|150
1661208000000|2022-08-22 22:40:00|46.34|44.94|46.37|44.97|46.37|44.97|46.26|44.86|111
1661208300000|2022-08-22 22:45:00|46.36|44.96|46.33|44.93|46.47|45.07|46.3|44.9|142
1661208600000|2022-08-22 22:50:00|46.34|44.94|46.24|44.84|46.34|44.94|46.18|44.78|126
1661208900000|2022-08-22 22:55:00|46.23|44.83|46.19|44.79|46.23|44.83|46.16|44.76|53
1661209200000|2022-08-22 23:00:00|46.2|44.8|46.23|44.83|46.29|44.89|46.17|44.77|123
1661209500000|2022-08-22 23:05:00|46.24|44.84|46.19|44.79|46.37|44.97|46.19|44.79|111
1661209800000|2022-08-22 23:10:00|46.2|44.8|46.25|44.85|46.29|44.89|46.2|44.8|92
1661210100000|2022-08-22 23:15:00|46.26|44.86|46.18|44.78|46.31|44.91|46.17|44.77|103
1661210400000|2022-08-22 23:20:00|46.17|44.77|46.19|44.79|46.23|44.83|46.17|44.77|59
1661210700000|2022-08-22 23:25:00|46.21|44.81|46.13|44.73|46.23|44.83|46.11|44.71|71
1661211000000|2022-08-22 23:30:00|46.14|44.74|46.23|44.83|46.25|44.85|46.07|44.67|122
1661211300000|2022-08-22 23:35:00|46.22|44.82|46.32|44.92|46.33|44.93|46.22|44.82|77
1661211600000|2022-08-22 23:40:00|46.33|44.93|46.5|45.1|46.5|45.1|46.31|44.91|212
1661211900000|2022-08-22 23:45:00|46.49|45.09|46.79|45.39|46.81|45.41|46.48|45.08|273
1661212200000|2022-08-22 23:50:00|46.78|45.38|46.75|45.35|46.82|45.42|46.69|45.29|286
1661212500000|2022-08-22 23:55:00|46.76|45.36|46.85|45.45|46.95|45.55|46.73|45.33|230
1661212800000|2022-08-23 00:00:00|46.86|45.46|46.84|45.44|46.93|45.53|46.82|45.42|228
1661213100000|2022-08-23 00:05:00|46.83|45.43|46.84|45.44|46.93|45.79|46.44|45.41|130
1661213400000|2022-08-23 00:10:00|46.85|45.45|46.67|45.27|46.85|45.45|46.65|45.25|143
1661213700000|2022-08-23 00:15:00|46.68|45.28|46.71|45.31|46.79|45.39|46.6|45.2|187
1661214000000|2022-08-23 00:20:00|46.72|45.32|46.66|45.26|46.73|45.33|46.59|45.19|203
1661214300000|2022-08-23 00:25:00|46.67|45.27|46.86|45.46|46.9|45.5|46.67|45.27|167
1661214600000|2022-08-23 00:30:00|46.85|45.45|46.92|45.52|46.94|45.54|46.84|45.44|187
1661214900000|2022-08-23 00:35:00|46.91|45.51|46.48|45.78|46.98|45.85|46.46|45.46|140
1661215200000|2022-08-23 00:40:00|46.47|45.77|46.45|45.75|46.56|45.86|46.43|45.73|122
1661215500000|2022-08-23 00:45:00|46.44|45.74|46.55|45.85|46.56|45.86|46.42|45.72|142
1661215800000|2022-08-23 00:50:00|46.54|45.84|46.69|45.29|46.74|45.84|46.34|45.29|89
1661216100000|2022-08-23 00:55:00|46.7|45.3|46.72|45.32|46.78|45.38|46.7|45.3|84
1661216400000|2022-08-23 01:00:00|46.73|45.33|46.78|45.38|46.82|45.42|46.73|45.33|109
1661216700000|2022-08-23 01:05:00|46.77|45.37|46.85|45.45|46.86|45.46|46.77|45.37|87
1661217000000|2022-08-23 01:10:00|46.87|45.47|47.01|45.61|47.01|45.61|46.86|45.46|97
1661217300000|2022-08-23 01:15:00|47|45.6|46.93|45.53|47.01|45.61|46.89|45.49|105
1661217600000|2022-08-23 01:20:00|46.94|45.54|46.75|45.35|46.94|45.54|46.72|45.32|70
1661217900000|2022-08-23 01:25:00|46.74|45.34|46.82|45.42|46.83|45.43|46.74|45.34|62
1661218200000|2022-08-23 01:30:00|46.83|45.43|46.89|45.49|46.89|45.49|46.78|45.38|61
1661218500000|2022-08-23 01:35:00|46.88|45.48|46.81|45.41|46.93|45.53|46.76|45.36|76
1661218800000|2022-08-23 01:40:00|46.8|45.4|46.68|45.28|46.82|45.42|46.66|45.26|103
1661219100000|2022-08-23 01:45:00|46.69|45.29|46.69|45.29|46.78|45.38|46.67|45.27|102
1661219400000|2022-08-23 01:50:00|46.68|45.28|46.69|45.29|46.74|45.34|46.62|45.22|124
1661219700000|2022-08-23 01:55:00|46.7|45.3|46.64|45.24|46.7|45.3|46.62|45.22|51
1661220000000|2022-08-23 02:00:00|46.62|45.22|46.68|45.28|46.7|45.3|46.62|45.22|67
1661220300000|2022-08-23 02:05:00|46.67|45.27|46.57|45.17|46.68|45.28|46.55|45.15|58
1661220600000|2022-08-23 02:10:00|46.56|45.16|46.59|45.19|46.65|45.25|46.56|45.16|118
1661220900000|2022-08-23 02:15:00|46.58|45.18|46.57|45.17|46.61|45.21|46.55|45.15|68
1661221200000|2022-08-23 02:20:00|46.56|45.16|46.6|45.2|46.62|45.22|46.53|45.13|51
1661221500000|2022-08-23 02:25:00|46.61|45.21|46.57|45.17|46.64|45.24|46.54|45.14|63
1661221800000|2022-08-23 02:30:00|46.58|45.18|46.64|45.24|46.64|45.24|46.58|45.18|115
1661222100000|2022-08-23 02:35:00|46.63|45.23|46.57|45.17|46.69|45.29|46.56|45.16|87
1661222400000|2022-08-23 02:40:00|46.58|45.18|46.55|45.15|46.61|45.21|46.54|45.14|75
1661222700000|2022-08-23 02:45:00|46.54|45.14|46.69|45.29|46.76|45.36|46.54|45.14|126
1661223000000|2022-08-23 02:50:00|46.7|45.3|46.69|45.29|46.73|45.33|46.68|45.28|69
1661223300000|2022-08-23 02:55:00|46.7|45.3|46.75|45.35|46.76|45.36|46.7|45.3|90
1661223600000|2022-08-23 03:00:00|46.76|45.36|46.69|45.29|46.76|45.36|46.64|45.24|69
1661223900000|2022-08-23 03:05:00|46.7|45.3|46.68|45.28|46.77|45.37|46.68|45.28|69
1661224200000|2022-08-23 03:10:00|46.67|45.27|46.77|45.37|46.78|45.38|46.66|45.26|45
1661224500000|2022-08-23 03:15:00|46.76|45.36|46.7|45.3|46.78|45.38|46.69|45.29|37
1661224800000|2022-08-23 03:20:00|46.71|45.31|46.61|45.21|46.75|45.35|46.6|45.2|58
1661225100000|2022-08-23 03:25:00|46.62|45.22|46.6|45.2|46.69|45.29|46.6|45.2|69
1661225400000|2022-08-23 03:30:00|46.61|45.21|46.63|45.23|46.66|45.26|46.6|45.2|55
1661225700000|2022-08-23 03:35:00|46.64|45.24|46.61|45.21|46.64|45.24|46.56|45.16|86
1661226000000|2022-08-23 03:40:00|46.6|45.2|46.57|45.17|46.61|45.21|46.55|45.15|43
1661226300000|2022-08-23 03:45:00|46.56|45.16|46.55|45.15|46.59|45.19|46.53|45.13|44
1661226600000|2022-08-23 03:50:00|46.56|45.16|46.51|45.11|46.57|45.17|46.49|45.09|32
1661226900000|2022-08-23 03:55:00|46.5|45.1|46.36|44.96|46.53|45.13|46.34|44.94|116
1661227200000|2022-08-23 04:00:00|46.37|44.97|46.48|45.08|46.49|45.09|46.37|44.97|52
1661227500000|2022-08-23 04:05:00|46.49|45.09|46.43|45.03|46.5|45.1|46.41|45.01|29
1661227800000|2022-08-23 04:10:00|46.42|45.02|46.37|44.97|46.43|45.03|46.35|44.95|69
1661228100000|2022-08-23 04:15:00|46.38|44.98|46.31|44.91|46.4|45|46.23|44.83|59
1661228400000|2022-08-23 04:20:00|46.32|44.92|46.34|44.94|46.34|44.94|46.28|44.88|45
1661228700000|2022-08-23 04:25:00|46.35|44.95|46.32|44.92|46.38|44.98|46.3|44.9|78
1661229000000|2022-08-23 04:30:00|46.33|44.93|46.35|44.95|46.4|45|46.32|44.92|62
1661229300000|2022-08-23 04:35:00|46.36|44.96|46.42|45.02|46.42|45.02|46.29|44.89|61
1661229600000|2022-08-23 04:40:00|46.41|45.01|46.38|44.98|46.46|45.06|46.35|44.95|74
1661229900000|2022-08-23 04:45:00|46.39|44.99|46.35|44.95|46.42|45.02|46.34|44.94|31
1661230200000|2022-08-23 04:50:00|46.36|44.96|46.39|44.99|46.41|45.01|46.36|44.96|36
1661230500000|2022-08-23 04:55:00|46.4|45|46.36|44.96|46.42|45.02|46.35|44.95|24
1661230800000|2022-08-23 05:00:00|46.35|44.95|46.32|44.92|46.41|45.01|46.32|44.92|40
1661231100000|2022-08-23 05:05:00|46.31|44.91|46.22|44.82|46.32|44.92|46.19|44.79|112
1661231400000|2022-08-23 05:10:00|46.21|44.81|46.26|44.86|46.28|44.88|46.18|44.78|131
1661231700000|2022-08-23 05:15:00|46.25|44.85|46.06|44.66|46.26|44.86|46.06|44.66|94
1661232000000|2022-08-23 05:20:00|46.07|44.67|46.06|44.66|46.12|44.72|46.02|44.62|86
1661232300000|2022-08-23 05:25:00|46.05|44.65|45.94|44.54|46.06|44.66|45.93|44.53|108
1661232600000|2022-08-23 05:30:00|45.95|44.55|45.61|44.21|45.97|44.57|45.61|44.21|285
1661232900000|2022-08-23 05:35:00|45.6|44.2|45.45|44.05|45.72|44.32|45.42|44.02|211
1661233200000|2022-08-23 05:40:00|45.44|44.04|45.47|44.07|45.52|44.12|45.42|44.02|166
1661233500000|2022-08-23 05:45:00|45.46|44.06|45.37|43.97|45.48|44.08|45.32|43.92|229
1661233800000|2022-08-23 05:50:00|45.36|43.96|45.32|43.92|45.39|43.99|45.29|43.89|219
1661234100000|2022-08-23 05:55:00|45.33|43.93|45.29|43.89|45.34|43.94|45.27|43.87|134
1661234400000|2022-08-23 06:00:00|45.3|43.9|45.5|44.1|45.5|44.1|45.27|43.87|174
1661234700000|2022-08-23 06:05:00|45.51|44.11|45.38|43.98|45.54|44.14|45.29|43.89|219
1661235000000|2022-08-23 06:10:00|45.39|43.99|45.4|44|45.51|44.11|45.35|43.95|201
1661235300000|2022-08-23 06:15:00|45.39|43.99|45.45|44.05|45.49|44.09|45.38|43.98|133
1661235600000|2022-08-23 06:20:00|45.44|44.04|45.59|44.19|45.62|44.22|45.43|44.03|106
1661235900000|2022-08-23 06:25:00|45.6|44.2|45.53|44.13|45.61|44.21|45.47|44.07|123
1661236200000|2022-08-23 06:30:00|45.52|44.12|45.63|44.23|45.63|44.23|45.51|44.11|155
1661236500000|2022-08-23 06:35:00|45.62|44.22|45.73|44.33|45.73|44.33|45.61|44.21|114
1661236800000|2022-08-23 06:40:00|45.74|44.34|45.76|44.36|45.8|44.4|45.7|44.3|121
1661237100000|2022-08-23 06:45:00|45.75|44.35|45.81|44.41|45.82|44.42|45.71|44.31|127
1661237400000|2022-08-23 06:50:00|45.8|44.4|45.78|44.38|45.84|44.44|45.78|44.38|84
1661237700000|2022-08-23 06:55:00|45.79|44.39|45.82|44.42|45.87|44.47|45.78|44.38|111
1661238000000|2022-08-23 07:00:00|45.83|44.43|45.89|44.49|45.9|44.5|45.76|44.36|114
1661238300000|2022-08-23 07:05:00|45.9|44.5|46.06|44.66|46.06|44.66|45.9|44.5|149
1661238600000|2022-08-23 07:10:00|46.07|44.67|46.01|44.61|46.08|44.68|45.97|44.57|61
1661238900000|2022-08-23 07:15:00|46|44.6|46.07|44.67|46.14|44.74|45.98|44.58|140
1661239200000|2022-08-23 07:20:00|46.08|44.68|46.14|44.74|46.15|44.75|46.03|44.63|92
1661239500000|2022-08-23 07:25:00|46.13|44.73|46.09|44.69|46.15|44.75|46.05|44.65|99
1661239800000|2022-08-23 07:30:00|46.1|44.7|45.98|44.58|46.11|44.71|45.98|44.58|82
1661240100000|2022-08-23 07:35:00|45.99|44.59|45.97|44.57|46|44.6|45.91|44.51|104
1661240400000|2022-08-23 07:40:00|45.98|44.58|45.98|44.58|45.99|44.59|45.95|44.55|78
1661240700000|2022-08-23 07:45:00|45.99|44.59|46|44.6|46|44.6|45.91|44.51|128
1661241000000|2022-08-23 07:50:00|46.01|44.61|45.99|44.59|46.01|44.61|45.94|44.54|90
1661241300000|2022-08-23 07:55:00|46|44.6|45.99|44.59|46.01|44.61|45.99|44.59|52
1661241600000|2022-08-23 08:00:00|46|44.6|46.08|44.68|46.1|44.7|45.97|44.57|144
1661241900000|2022-08-23 08:05:00|46.09|44.69|46.3|44.9|46.34|44.94|46.08|44.68|120
1661242200000|2022-08-23 08:10:00|46.29|44.89|46.42|45.02|46.48|45.08|46.29|44.89|154
1661242500000|2022-08-23 08:15:00|46.43|45.03|46.46|45.06|46.53|45.13|46.33|44.93|245
1661242800000|2022-08-23 08:20:00|46.45|45.05|46.31|44.91|46.48|45.08|46.26|44.86|230
1661243100000|2022-08-23 08:25:00|46.32|44.92|46.26|44.86|46.35|44.95|46.23|44.83|153
1661243400000|2022-08-23 08:30:00|46.27|44.87|46.38|44.98|46.39|44.99|46.21|44.81|129
1661243700000|2022-08-23 08:35:00|46.39|44.99|46.36|44.96|46.46|45.06|46.31|44.91|130
1661244000000|2022-08-23 08:40:00|46.37|44.97|46.45|45.05|46.45|45.05|46.35|44.95|155
1661244300000|2022-08-23 08:45:00|46.44|45.04|46.37|44.97|46.45|45.05|46.37|44.97|98
1661244600000|2022-08-23 08:50:00|46.38|44.98|46.39|44.99|46.43|45.03|46.37|44.97|68
1661244900000|2022-08-23 08:55:00|46.38|44.98|46.32|44.92|46.39|44.99|46.31|44.91|55
1661245200000|2022-08-23 09:00:00|46.34|44.94|46.36|44.96|46.37|44.97|46.32|44.92|60
1661245500000|2022-08-23 09:05:00|46.37|44.97|46.33|44.93|46.42|45.02|46.33|44.93|61
1661245800000|2022-08-23 09:10:00|46.34|44.94|46.33|44.93|46.38|44.98|46.32|44.92|64
1661246100000|2022-08-23 09:15:00|46.32|44.92|46.08|44.68|46.33|44.93|46.05|44.65|131
1661246400000|2022-08-23 09:20:00|46.07|44.67|46.12|44.72|46.13|44.73|45.96|44.56|176
1661246700000|2022-08-23 09:25:00|46.11|44.71|46.01|44.61|46.12|44.72|46.01|44.61|65
1661247000000|2022-08-23 09:30:00|46.02|44.62|46.05|44.65|46.13|44.73|45.99|44.59|76
1661247300000|2022-08-23 09:35:00|46.06|44.66|46.23|44.83|46.23|44.83|46.06|44.66|88
1661247600000|2022-08-23 09:40:00|46.24|44.84|46.24|44.84|46.32|44.92|46.21|44.81|98
1661247900000|2022-08-23 09:45:00|46.25|44.85|46.8|45.4|46.83|45.43|46.2|44.8|256
1661248200000|2022-08-23 09:50:00|46.79|45.39|46.68|45.28|46.86|45.46|46.62|45.22|270
1661248500000|2022-08-23 09:55:00|46.67|45.27|46.57|45.17|46.69|45.29|46.57|45.17|152
1661248800000|2022-08-23 10:00:00|46.56|45.16|46.53|45.13|46.61|45.21|46.52|45.12|123
1661249100000|2022-08-23 10:05:00|46.52|45.12|46.51|45.11|46.57|45.17|46.4|45|200
1661249400000|2022-08-23 10:10:00|46.52|45.12|46.44|45.04|46.53|45.13|46.39|44.99|93
1661249700000|2022-08-23 10:15:00|46.45|45.05|46.37|44.97|46.5|45.1|46.36|44.96|91
1661250000000|2022-08-23 10:20:00|46.36|44.96|46.36|44.96|46.39|44.99|46.34|44.94|72
1661250300000|2022-08-23 10:25:00|46.35|44.95|46.38|44.98|46.43|45.03|46.35|44.95|92
1661250600000|2022-08-23 10:30:00|46.37|44.97|46.34|44.94|46.43|45.03|46.3|44.9|92
1661250900000|2022-08-23 10:35:00|46.35|44.95|46.43|45.03|46.43|45.03|46.32|44.92|92
1661251200000|2022-08-23 10:40:00|46.44|45.04|46.51|45.11|46.56|45.16|46.44|45.04|129
1661251500000|2022-08-23 10:45:00|46.52|45.12|46.46|45.06|46.6|45.2|46.45|45.05|123
1661251800000|2022-08-23 10:50:00|46.45|45.05|46.54|45.14|46.62|45.22|46.42|45.02|92
1661252100000|2022-08-23 10:55:00|46.53|45.13|46.51|45.11|46.54|45.14|46.39|44.99|141
1661252400000|2022-08-23 11:00:00|46.52|45.12|46.45|45.05|46.53|45.13|46.45|45.05|96
1661252700000|2022-08-23 11:05:00|46.46|45.06|46.63|45.23|46.65|45.25|46.43|45.03|83
1661253000000|2022-08-23 11:10:00|46.62|45.22|46.48|45.08|46.62|45.22|46.48|45.08|97
1661253300000|2022-08-23 11:15:00|46.49|45.09|46.5|45.1|46.61|45.21|46.46|45.06|86
1661253600000|2022-08-23 11:20:00|46.49|45.09|46.54|45.14|46.64|45.24|46.48|45.08|113
1661253900000|2022-08-23 11:25:00|46.55|45.15|46.7|45.3|46.73|45.33|46.55|45.15|165
1661254200000|2022-08-23 11:30:00|46.71|45.31|46.57|45.17|46.73|45.33|46.55|45.15|120
1661254500000|2022-08-23 11:35:00|46.56|45.16|46.63|45.23|46.72|45.32|46.56|45.16|110
1661254800000|2022-08-23 11:40:00|46.62|45.22|46.69|45.29|46.71|45.31|46.62|45.22|58
1661255100000|2022-08-23 11:45:00|46.7|45.3|46.84|45.44|46.84|45.44|46.57|45.17|131
1661255400000|2022-08-23 11:50:00|46.83|45.43|46.82|45.42|46.87|45.47|46.76|45.36|133
1661255700000|2022-08-23 11:55:00|46.81|45.41|46.81|45.41|46.83|45.43|46.78|45.38|94
1661256000000|2022-08-23 12:00:00|46.82|45.42|46.86|45.46|46.91|45.51|46.81|45.41|144
1661256300000|2022-08-23 12:05:00|46.87|45.47|46.78|45.38|46.94|45.54|46.78|45.38|49
1661256600000|2022-08-23 12:10:00|46.77|45.37|46.69|45.29|46.78|45.38|46.67|45.27|114
1661256900000|2022-08-23 12:15:00|46.7|45.3|46.6|45.2|46.71|45.31|46.51|45.11|148
1661257200000|2022-08-23 12:20:00|46.61|45.21|46.58|45.18|46.62|45.22|46.55|45.15|74
1661257500000|2022-08-23 12:25:00|46.59|45.19|46.5|45.1|46.59|45.19|46.5|45.1|89
1661257800000|2022-08-23 12:30:00|46.51|45.11|46.5|45.1|46.52|45.12|46.43|45.03|100
1661258100000|2022-08-23 12:35:00|46.51|45.11|46.47|45.07|46.54|45.14|46.47|45.07|86
1661258400000|2022-08-23 12:40:00|46.46|45.06|46.51|45.11|46.59|45.19|46.46|45.06|151
1661258700000|2022-08-23 12:45:00|46.52|45.12|46.4|45|46.61|45.21|46.4|45|127
1661259000000|2022-08-23 12:50:00|46.39|44.99|46.49|45.09|46.52|45.12|46.38|44.98|101
1661259300000|2022-08-23 12:55:00|46.48|45.08|46.38|44.98|46.49|45.09|46.38|44.98|102
1661259600000|2022-08-23 13:00:00|46.37|44.97|46.38|44.98|46.46|45.06|46.34|44.94|171
1661259900000|2022-08-23 13:05:00|46.37|44.97|46.43|45.03|46.44|45.04|46.35|44.95|97
1661260200000|2022-08-23 13:10:00|46.42|45.02|46.43|45.03|46.44|45.04|46.35|44.95|70
1661260500000|2022-08-23 13:15:00|46.42|45.02|46.51|45.11|46.51|45.11|46.38|44.98|83
1661260800000|2022-08-23 13:20:00|46.5|45.1|46.63|45.23|46.66|45.26|46.44|45.04|108
1661261100000|2022-08-23 13:25:00|46.62|45.22|46.66|45.26|46.75|45.35|46.59|45.19|128
1661261400000|2022-08-23 13:30:00|46.67|45.27|46.79|45.39|46.81|45.41|46.65|45.25|240
1661261700000|2022-08-23 13:35:00|46.8|45.4|46.82|45.42|47.13|45.73|46.77|45.37|309
1661262000000|2022-08-23 13:40:00|46.83|45.43|46.57|45.17|46.91|45.51|46.52|45.12|293
1661262300000|2022-08-23 13:45:00|46.58|45.18|46.85|45.45|46.92|45.52|46.56|45.16|280
1661262600000|2022-08-23 13:50:00|46.86|45.46|47|45.6|47.07|45.67|46.86|45.46|369
1661262900000|2022-08-23 13:55:00|47.01|45.61|47.08|45.68|47.08|45.68|46.95|45.55|241
1661263200000|2022-08-23 14:00:00|47.09|45.69|47.18|45.78|47.27|45.87|47.03|45.63|457
1661263500000|2022-08-23 14:05:00|47.19|45.79|47.34|45.94|47.43|46.03|47.18|45.78|348
1661263800000|2022-08-23 14:10:00|47.33|45.93|47.32|45.92|47.37|45.97|47.26|45.86|297
1661264100000|2022-08-23 14:15:00|47.31|45.91|47.29|45.89|47.39|45.99|47.12|45.72|360
1661264400000|2022-08-23 14:20:00|47.31|45.91|47.21|45.81|47.34|45.94|47.18|45.78|232
1661264700000|2022-08-23 14:25:00|47.2|45.8|47.13|45.73|47.21|45.81|47.11|45.71|255
1661265000000|2022-08-23 14:30:00|47.12|45.72|47.18|45.78|47.26|45.86|47.06|45.66|267
1661265300000|2022-08-23 14:35:00|47.17|45.77|47.05|45.65|47.21|45.81|47.01|45.61|208
1661265600000|2022-08-23 14:40:00|47.04|45.64|47.1|45.7|47.14|45.74|46.99|45.59|154
1661265900000|2022-08-23 14:45:00|47.11|45.71|47.06|45.66|47.13|45.73|47.01|45.61|254
1661266200000|2022-08-23 14:50:00|47.05|45.65|46.94|45.54|47.11|45.71|46.92|45.52|217
1661266500000|2022-08-23 14:55:00|46.93|45.53|46.85|45.45|46.93|45.53|46.82|45.42|213
1661266800000|2022-08-23 15:00:00|46.84|45.44|46.77|45.37|46.85|45.45|46.67|45.27|187
1661267100000|2022-08-23 15:05:00|46.76|45.36|46.74|45.34|46.81|45.41|46.67|45.27|263
1661267400000|2022-08-23 15:10:00|46.73|45.33|46.92|45.52|46.93|45.53|46.73|45.33|187
1661267700000|2022-08-23 15:15:00|46.91|45.51|47.01|45.61|47.09|45.69|46.86|45.46|218
1661268000000|2022-08-23 15:20:00|47|45.6|46.96|45.56|47.1|45.7|46.96|45.56|162
1661268300000|2022-08-23 15:25:00|46.97|45.57|46.85|45.45|46.97|45.57|46.8|45.4|135
1661268600000|2022-08-23 15:30:00|46.84|45.44|46.77|45.37|46.92|45.52|46.76|45.36|150
1661268900000|2022-08-23 15:35:00|46.78|45.38|46.77|45.37|46.88|45.48|46.76|45.36|112
1661269200000|2022-08-23 15:40:00|46.78|45.38|46.6|45.2|46.8|45.4|46.55|45.15|117
1661269500000|2022-08-23 15:45:00|46.61|45.21|46.69|45.29|46.71|45.31|46.61|45.21|143
1661269800000|2022-08-23 15:50:00|46.7|45.3|46.76|45.36|46.88|45.48|46.7|45.3|202
1661270100000|2022-08-23 15:55:00|46.75|45.35|46.79|45.39|46.82|45.42|46.73|45.33|105
1661270400000|2022-08-23 16:00:00|46.78|45.38|46.68|45.28|46.79|45.39|46.6|45.2|130
1661270700000|2022-08-23 16:05:00|46.69|45.29|46.68|45.28|46.69|45.29|46.62|45.22|95
1661271000000|2022-08-23 16:10:00|46.67|45.27|46.6|45.2|46.67|45.27|46.55|45.15|141
1661271300000|2022-08-23 16:15:00|46.59|45.19|46.59|45.19|46.62|45.22|46.54|45.14|165
1661271600000|2022-08-23 16:20:00|46.6|45.2|46.45|45.05|46.61|45.21|46.44|45.04|228
1661271900000|2022-08-23 16:25:00|46.44|45.04|46.43|45.03|46.5|45.1|46.4|45|126
1661272200000|2022-08-23 16:30:00|46.42|45.02|46.39|44.99|46.48|45.08|46.33|44.93|162
1661272500000|2022-08-23 16:35:00|46.4|45|46.5|45.1|46.54|45.14|46.39|44.99|118
1661272800000|2022-08-23 16:40:00|46.51|45.11|46.52|45.12|46.54|45.14|46.48|45.08|68
1661273100000|2022-08-23 16:45:00|46.53|45.13|46.45|45.05|46.53|45.13|46.45|45.05|71
1661273400000|2022-08-23 16:50:00|46.44|45.04|46.49|45.09|46.5|45.1|46.43|45.03|86
1661273700000|2022-08-23 16:55:00|46.48|45.08|46.52|45.12|46.54|45.14|46.46|45.06|49
1661274000000|2022-08-23 17:00:00|46.51|45.11|46.47|45.07|46.56|45.16|46.47|45.07|48
1661274300000|2022-08-23 17:05:00|46.46|45.06|46.49|45.09|46.5|45.1|46.45|45.05|62
1661274600000|2022-08-23 17:10:00|46.48|45.08|46.53|45.13|46.53|45.13|46.44|45.04|86
1661274900000|2022-08-23 17:15:00|46.52|45.12|46.51|45.11|46.57|45.17|46.46|45.06|40
1661275200000|2022-08-23 17:20:00|46.5|45.1|46.48|45.08|46.55|45.15|46.48|45.08|25
1661275500000|2022-08-23 17:25:00|46.47|45.07|46.57|45.17|46.58|45.18|46.47|45.07|47
1661275800000|2022-08-23 17:30:00|46.59|45.19|46.69|45.29|46.74|45.34|46.59|45.19|101
1661276100000|2022-08-23 17:35:00|46.7|45.3|46.66|45.26|46.7|45.3|46.64|45.24|105
1661276400000|2022-08-23 17:40:00|46.67|45.27|46.61|45.21|46.69|45.29|46.58|45.18|135
1661276700000|2022-08-23 17:45:00|46.62|45.22|46.52|45.12|46.67|45.27|46.46|45.06|74
1661277000000|2022-08-23 17:50:00|46.53|45.13|46.45|45.05|46.53|45.13|46.41|45.01|72
1661277300000|2022-08-23 17:55:00|46.44|45.04|46.41|45.01|46.47|45.07|46.41|45.01|62
1661277600000|2022-08-23 18:00:00|46.4|45|46.49|45.09|46.5|45.1|46.4|45|68
1661277900000|2022-08-23 18:05:00|46.48|45.08|46.54|45.14|46.61|45.21|46.48|45.08|62
1661278200000|2022-08-23 18:10:00|46.53|45.13|46.61|45.21|46.61|45.21|46.49|45.09|48
1661278500000|2022-08-23 18:15:00|46.62|45.22|46.75|45.35|46.75|45.35|46.6|45.2|85
1661278800000|2022-08-23 18:20:00|46.76|45.36|47.07|45.67|47.13|45.73|46.76|45.36|247
1661279100000|2022-08-23 18:25:00|47.06|45.66|47|45.6|47.07|45.67|46.95|45.55|209
1661279400000|2022-08-23 18:30:00|47.01|45.61|46.89|45.49|47.01|45.61|46.84|45.44|166
1661279700000|2022-08-23 18:35:00|46.88|45.48|46.91|45.51|46.95|45.55|46.84|45.44|112
1661280000000|2022-08-23 18:40:00|46.9|45.5|46.84|45.44|46.96|45.56|46.83|45.43|120
1661280300000|2022-08-23 18:45:00|46.83|45.43|46.8|45.4|46.83|45.43|46.74|45.34|94
1661280600000|2022-08-23 18:50:00|46.79|45.39|46.76|45.36|46.81|45.41|46.71|45.31|104
1661280900000|2022-08-23 18:55:00|46.75|45.35|46.8|45.4|46.82|45.42|46.71|45.31|104
1661281200000|2022-08-23 19:00:00|46.81|45.41|46.83|45.43|46.86|45.46|46.78|45.38|102
1661281500000|2022-08-23 19:05:00|46.84|45.44|46.78|45.38|46.86|45.46|46.75|45.35|87
1661281800000|2022-08-23 19:10:00|46.77|45.37|46.77|45.37|46.85|45.45|46.77|45.37|74
1661282100000|2022-08-23 19:15:00|46.78|45.38|46.9|45.5|46.9|45.5|46.76|45.36|109
1661282400000|2022-08-23 19:20:00|46.89|45.49|46.73|45.33|46.91|45.51|46.72|45.32|99
1661282700000|2022-08-23 19:25:00|46.72|45.32|46.75|45.35|46.8|45.4|46.7|45.3|60
1661283000000|2022-08-23 19:30:00|46.76|45.36|46.76|45.36|46.77|45.37|46.71|45.31|71
1661283300000|2022-08-23 19:35:00|46.77|45.37|46.79|45.39|46.79|45.39|46.71|45.31|83
1661283600000|2022-08-23 19:40:00|46.78|45.38|46.79|45.39|46.91|45.51|46.78|45.38|100
1661283900000|2022-08-23 19:45:00|46.78|45.38|46.82|45.42|46.85|45.45|46.76|45.36|93
1661284200000|2022-08-23 19:50:00|46.81|45.41|46.78|45.38|46.83|45.43|46.73|45.33|98
1661284500000|2022-08-23 19:55:00|46.79|45.39|46.79|45.39|46.89|45.49|46.78|45.38|104
1661284800000|2022-08-23 20:00:00|46.8|45.4|46.9|45.5|46.95|45.55|46.78|45.38|129
1661285100000|2022-08-23 20:05:00|46.91|45.51|46.91|45.51|46.96|45.56|46.9|45.5|144
1661285400000|2022-08-23 20:10:00|46.92|45.52|47.05|45.65|47.07|45.67|46.88|45.48|83
1661285700000|2022-08-23 20:15:00|47.06|45.66|47.01|45.61|47.1|45.7|46.96|45.56|65
1661286000000|2022-08-23 20:20:00|47.02|45.62|47.04|45.64|47.11|45.71|47.02|45.62|59
1661286300000|2022-08-23 20:25:00|47.03|45.63|47.07|45.67|47.19|45.79|47.02|45.62|124
1661286600000|2022-08-23 20:30:00|47.08|45.68|46.83|45.43|47.08|45.68|46.75|45.35|160
1661286900000|2022-08-23 20:35:00|46.84|45.44|46.78|45.38|46.89|45.49|46.77|45.37|110
1661287200000|2022-08-23 20:40:00|46.77|45.37|46.83|45.43|46.84|45.44|46.75|45.35|105
1661287500000|2022-08-23 20:45:00|46.84|45.44|46.78|45.38|46.84|45.44|46.72|45.32|90
1661287800000|2022-08-23 20:50:00|46.79|45.39|46.79|45.39|46.8|45.4|46.74|45.34|62
1661288100000|2022-08-23 20:55:00|46.78|45.38|46.79|45.39|46.85|45.45|46.75|45.35|112
1661288400000|2022-08-23 21:00:00|46.8|45.4|46.88|45.48|46.88|45.48|46.8|45.4|38
1661288700000|2022-08-23 21:05:00|46.87|45.47|46.88|45.48|46.9|45.5|46.82|45.42|36
1661289000000|2022-08-23 21:10:00|46.9|45.5|46.85|45.45|46.91|45.51|46.84|45.44|64
1661289300000|2022-08-23 21:15:00|46.84|45.44|46.77|45.37|46.85|45.45|46.76|45.36|86
1661289600000|2022-08-23 21:20:00|46.76|45.36|46.76|45.36|46.76|45.36|46.7|45.3|22
1661289900000|2022-08-23 21:25:00|46.75|45.35|46.73|45.33|46.8|45.4|46.71|45.31|35
1661290200000|2022-08-23 21:30:00|46.72|45.32|46.77|45.37|46.77|45.37|46.72|45.32|36
1661290500000|2022-08-23 21:35:00|46.76|45.36|46.76|45.36|46.77|45.37|46.73|45.33|31
1661290800000|2022-08-23 21:40:00|46.75|45.35|46.72|45.32|46.76|45.36|46.72|45.32|18
1661291100000|2022-08-23 21:45:00|46.73|45.33|46.7|45.3|46.73|45.33|46.69|45.29|40
1661291400000|2022-08-23 21:50:00|46.69|45.29|46.8|45.4|46.81|45.41|46.68|45.28|38
1661291700000|2022-08-23 21:55:00|46.79|45.39|46.82|45.42|46.84|45.44|46.78|45.38|56
1661292000000|2022-08-23 22:00:00|46.83|45.43|46.95|45.55|46.97|45.57|46.8|45.4|83
1661292300000|2022-08-23 22:05:00|46.96|45.56|46.87|45.47|47.05|45.65|46.87|45.47|132
1661292600000|2022-08-23 22:10:00|46.86|45.46|47.07|45.67|47.07|45.67|46.86|45.46|114
1661292900000|2022-08-23 22:15:00|47.06|45.66|47.09|45.69|47.17|45.77|47.04|45.64|106
1661293200000|2022-08-23 22:20:00|47.1|45.7|47.09|45.69|47.11|45.71|47.04|45.64|63
1661293500000|2022-08-23 22:25:00|47.08|45.68|47.01|45.61|47.09|45.69|47.01|45.61|119
1661293800000|2022-08-23 22:30:00|47.02|45.62|46.91|45.51|47.05|45.65|46.91|45.51|87
1661294100000|2022-08-23 22:35:00|46.92|45.52|46.88|45.48|46.92|45.52|46.84|45.44|104
1661294400000|2022-08-23 22:40:00|46.89|45.49|46.97|45.57|47|45.6|46.86|45.46|77
1661294700000|2022-08-23 22:45:00|46.98|45.58|47.01|45.61|47.05|45.65|46.83|45.43|106
1661295000000|2022-08-23 22:50:00|47.02|45.62|46.86|45.46|47.05|45.65|46.86|45.46|76
1661295300000|2022-08-23 22:55:00|46.87|45.47|46.95|45.55|47.01|45.61|46.87|45.47|100
1661295600000|2022-08-23 23:00:00|46.96|45.56|46.93|45.53|46.99|45.59|46.86|45.46|95
1661295900000|2022-08-23 23:05:00|46.92|45.52|47.06|45.66|47.09|45.69|46.91|45.51|89
1661296200000|2022-08-23 23:10:00|47.07|45.67|47.12|45.72|47.16|45.76|47.04|45.64|146
1661296500000|2022-08-23 23:15:00|47.13|45.73|47.16|45.76|47.16|45.76|47.09|45.69|78
1661296800000|2022-08-23 23:20:00|47.17|45.77|47.46|46.06|47.5|46.1|47.15|45.75|227
1661297100000|2022-08-23 23:25:00|47.48|46.08|47.45|46.05|47.7|46.3|47.43|46.03|259
1661297400000|2022-08-23 23:30:00|47.44|46.04|47.27|45.87|47.45|46.05|47.23|45.83|201
1661297700000|2022-08-23 23:35:00|47.26|45.86|47.19|45.79|47.29|45.89|47.16|45.76|159
1661298000000|2022-08-23 23:40:00|47.18|45.78|47.18|45.78|47.28|45.88|47.12|45.72|177
1661298300000|2022-08-23 23:45:00|47.17|45.77|47.23|45.83|47.23|45.83|47.11|45.71|145
1661298600000|2022-08-23 23:50:00|47.24|45.84|47.18|45.78|47.35|45.95|47.15|45.75|141
1661298900000|2022-08-23 23:55:00|47.17|45.77|47.27|45.87|47.27|45.87|47.16|45.76|99
1661299200000|2022-08-24 00:00:00|47.28|45.88|47.23|45.83|47.39|45.99|47.15|45.75|220
1661299500000|2022-08-24 00:05:00|47.24|45.84|47.24|45.84|47.28|45.88|47.16|45.76|145
1661299800000|2022-08-24 00:10:00|47.25|45.85|47.27|45.87|47.31|45.91|47.15|45.75|148
1661300100000|2022-08-24 00:15:00|47.26|45.86|47.08|45.68|47.27|45.87|47.02|45.62|151
1661300400000|2022-08-24 00:20:00|47.07|45.67|47.07|45.67|47.2|45.8|47.04|45.64|123
1661300700000|2022-08-24 00:25:00|47.08|45.68|46.9|45.5|47.1|45.7|46.9|45.5|165
1661301000000|2022-08-24 00:30:00|46.89|45.49|46.87|45.47|47.01|45.61|46.86|45.46|220
1661301300000|2022-08-24 00:35:00|46.88|45.48|46.54|45.14|46.88|45.48|46.54|45.14|293
1661301600000|2022-08-24 00:40:00|46.53|45.13|46.55|45.15|46.63|45.23|46.48|45.08|209
1661301900000|2022-08-24 00:45:00|46.54|45.14|46.69|45.29|46.69|45.29|46.51|45.11|126
1661302200000|2022-08-24 00:50:00|46.68|45.28|46.62|45.22|46.73|45.33|46.61|45.21|122
1661302500000|2022-08-24 00:55:00|46.63|45.23|46.64|45.24|46.67|45.27|46.55|45.15|153
1661302800000|2022-08-24 01:00:00|46.63|45.23|46.6|45.2|46.67|45.27|46.58|45.18|126
1661303100000|2022-08-24 01:05:00|46.59|45.19|46.68|45.28|46.7|45.3|46.59|45.19|114
1661303400000|2022-08-24 01:10:00|46.67|45.27|46.61|45.21|46.71|45.31|46.59|45.19|58
1661303700000|2022-08-24 01:15:00|46.62|45.22|46.59|45.19|46.7|45.3|46.59|45.19|146
1661304000000|2022-08-24 01:20:00|46.58|45.18|46.48|45.08|46.61|45.21|46.42|45.02|207
1661304300000|2022-08-24 01:25:00|46.47|45.07|46.54|45.14|46.56|45.16|46.46|45.06|151
1661304600000|2022-08-24 01:30:00|46.55|45.15|46.54|45.14|46.61|45.21|46.5|45.1|86
1661304900000|2022-08-24 01:35:00|46.53|45.13|46.64|45.24|46.65|45.25|46.48|45.08|85
1661305200000|2022-08-24 01:40:00|46.65|45.25|46.32|44.92|46.67|45.27|46.28|44.88|133
1661305500000|2022-08-24 01:45:00|46.33|44.93|46.29|44.89|46.35|44.95|46.2|44.8|239
1661305800000|2022-08-24 01:50:00|46.28|44.88|46.25|44.85|46.28|44.88|46.14|44.74|225
1661306100000|2022-08-24 01:55:00|46.24|44.84|46.29|44.89|46.3|44.9|46.18|44.78|167
1661306400000|2022-08-24 02:00:00|46.28|44.88|46.5|45.1|46.5|45.1|46.24|44.84|171
1661306700000|2022-08-24 02:05:00|46.51|45.11|46.46|45.06|46.51|45.11|46.37|44.97|183
1661307000000|2022-08-24 02:10:00|46.47|45.07|46.36|44.96|46.49|45.09|46.35|44.95|105
1661307300000|2022-08-24 02:15:00|46.35|44.95|46.35|44.95|46.4|45|46.33|44.93|69
1661307600000|2022-08-24 02:20:00|46.34|44.94|46.47|45.07|46.48|45.08|46.33|44.93|103
1661307900000|2022-08-24 02:25:00|46.46|45.06|46.42|45.02|46.46|45.06|46.39|44.99|51
1661308200000|2022-08-24 02:30:00|46.43|45.03|46.45|45.05|46.5|45.1|46.37|44.97|71
1661308500000|2022-08-24 02:35:00|46.44|45.04|46.28|44.88|46.44|45.04|46.23|44.83|139
1661308800000|2022-08-24 02:40:00|46.27|44.87|46.25|44.85|46.3|44.9|46.2|44.8|145
1661309100000|2022-08-24 02:45:00|46.26|44.86|46.21|44.81|46.29|44.89|46.14|44.74|89
1661309400000|2022-08-24 02:50:00|46.2|44.8|46.13|44.73|46.25|44.85|46.1|44.7|58
1661309700000|2022-08-24 02:55:00|46.14|44.74|46.2|44.8|46.25|44.85|46.14|44.74|99
1661310000000|2022-08-24 03:00:00|46.19|44.79|46.15|44.75|46.23|44.83|46.09|44.69|127
1661310300000|2022-08-24 03:05:00|46.16|44.76|46.12|44.72|46.23|44.83|46.12|44.72|69
1661310600000|2022-08-24 03:10:00|46.11|44.71|46.07|44.67|46.18|44.78|46.05|44.65|56
1661310900000|2022-08-24 03:15:00|46.08|44.68|46.14|44.74|46.18|44.78|46.07|44.67|72
1661311200000|2022-08-24 03:20:00|46.13|44.73|46.12|44.72|46.15|44.75|46.08|44.68|70
1661311500000|2022-08-24 03:25:00|46.11|44.71|46.18|44.78|46.21|44.81|46.11|44.71|69
1661311800000|2022-08-24 03:30:00|46.19|44.79|46.25|44.85|46.26|44.86|46.19|44.79|100
1661312100000|2022-08-24 03:35:00|46.26|44.86|46.23|44.83|46.26|44.86|46.19|44.79|51
1661312400000|2022-08-24 03:40:00|46.24|44.84|46.2|44.8|46.25|44.85|46.2|44.8|50
1661312700000|2022-08-24 03:45:00|46.21|44.81|46.15|44.75|46.23|44.83|46.11|44.71|73
1661313000000|2022-08-24 03:50:00|46.16|44.76|46.23|44.83|46.28|44.88|46.13|44.73|72
1661313300000|2022-08-24 03:55:00|46.24|44.84|46.21|44.81|46.24|44.84|46.19|44.79|44
1661313600000|2022-08-24 04:00:00|46.2|44.8|46.17|44.77|46.24|44.84|46.13|44.73|76
1661313900000|2022-08-24 04:05:00|46.18|44.78|46.19|44.79|46.22|44.82|46.14|44.74|52
1661314200000|2022-08-24 04:10:00|46.18|44.78|46.18|44.78|46.18|44.78|46.13|44.73|33
1661314500000|2022-08-24 04:15:00|46.17|44.77|46.23|44.83|46.27|44.87|46.15|44.75|81
1661314800000|2022-08-24 04:20:00|46.24|44.84|46.24|44.84|46.25|44.85|46.22|44.82|43
1661315100000|2022-08-24 04:25:00|46.25|44.85|46.25|44.85|46.3|44.9|46.24|44.84|77
1661315400000|2022-08-24 04:30:00|46.26|44.86|46.23|44.83|46.28|44.88|46.2|44.8|32
1661315700000|2022-08-24 04:35:00|46.22|44.82|46.27|44.87|46.27|45.22|45.91|44.81|70
1661316000000|2022-08-24 04:40:00|46.26|44.86|46.31|44.91|46.31|44.91|46.21|44.81|70
1661316300000|2022-08-24 04:45:00|46.3|44.9|46.26|44.86|46.31|44.91|46.23|44.83|101
1661316600000|2022-08-24 04:50:00|46.27|44.87|46.34|44.94|46.34|44.94|46.27|44.87|83
1661316900000|2022-08-24 04:55:00|46.35|44.95|46.35|44.95|46.37|44.97|46.33|44.93|78
1661317200000|2022-08-24 05:00:00|46.37|44.97|46.16|44.76|46.39|44.99|46.14|44.74|103
1661317500000|2022-08-24 05:05:00|46.17|44.77|46.25|44.85|46.26|44.86|46.16|44.76|74
1661317800000|2022-08-24 05:10:00|46.26|44.86|46.29|44.89|46.31|44.91|46.24|44.84|36
1661318100000|2022-08-24 05:15:00|46.3|44.9|46.34|44.94|46.36|44.96|46.26|44.86|136
1661318400000|2022-08-24 05:20:00|46.35|44.95|46.5|45.1|46.51|45.11|46.34|44.94|83
1661318700000|2022-08-24 05:25:00|46.51|45.11|46.56|45.16|46.56|45.16|46.46|45.06|106
1661319000000|2022-08-24 05:30:00|46.57|45.17|46.66|45.26|46.66|45.26|46.51|45.11|138
1661319300000|2022-08-24 05:35:00|46.65|45.25|46.54|45.14|46.68|45.28|46.54|45.14|114
1661319600000|2022-08-24 05:40:00|46.55|45.15|46.53|45.13|46.59|45.19|46.5|45.1|95
1661319900000|2022-08-24 05:45:00|46.52|45.12|46.52|45.12|46.62|45.22|46.52|45.12|138
1661320200000|2022-08-24 05:50:00|46.53|45.13|46.52|45.12|46.57|45.17|46.49|45.09|95
1661320500000|2022-08-24 05:55:00|46.51|45.11|46.51|45.11|46.54|45.14|46.5|45.1|57
1661320800000|2022-08-24 06:00:00|46.52|45.12|46.53|45.13|46.54|45.14|46.48|45.08|98
1661321100000|2022-08-24 06:05:00|46.54|45.14|46.6|45.2|46.6|45.2|46.53|45.13|87
1661321400000|2022-08-24 06:10:00|46.59|45.19|46.56|45.16|46.59|45.19|46.55|45.15|27
1661321700000|2022-08-24 06:15:00|46.57|45.17|46.46|45.06|46.57|45.17|46.45|45.05|98
1661322000000|2022-08-24 06:20:00|46.47|45.07|46.48|45.08|46.48|45.08|46.36|44.96|94
1661322300000|2022-08-24 06:25:00|46.47|45.07|46.51|45.11|46.51|45.11|46.46|45.06|51
1661322600000|2022-08-24 06:30:00|46.52|45.12|46.49|45.09|46.56|45.16|46.48|45.08|63
1661322900000|2022-08-24 06:35:00|46.5|45.1|46.59|45.19|46.62|45.22|46.46|45.06|60
1661323200000|2022-08-24 06:40:00|46.58|45.18|46.57|45.17|46.6|45.2|46.53|45.13|74
1661323500000|2022-08-24 06:45:00|46.58|45.18|46.61|45.21|46.69|45.29|46.56|45.16|110
1661323800000|2022-08-24 06:50:00|46.6|45.2|46.75|45.35|46.75|45.35|46.57|45.17|89
1661324100000|2022-08-24 06:55:00|46.76|45.36|46.78|45.38|46.8|45.4|46.73|45.33|53
1661324400000|2022-08-24 07:00:00|46.79|45.39|46.81|45.41|46.85|45.45|46.74|45.34|101
1661324700000|2022-08-24 07:05:00|46.82|45.42|46.75|45.35|46.83|45.43|46.73|45.33|126
1661325000000|2022-08-24 07:10:00|46.76|45.36|46.74|45.34|46.84|45.44|46.69|45.29|141
1661325300000|2022-08-24 07:15:00|46.75|45.35|46.68|45.28|46.75|45.35|46.67|45.27|157
1661325600000|2022-08-24 07:20:00|46.66|45.26|46.61|45.21|46.67|45.27|46.59|45.19|96
1661325900000|2022-08-24 07:25:00|46.6|45.2|46.48|45.08|46.61|45.21|46.46|45.06|99
1661326200000|2022-08-24 07:30:00|46.49|45.09|46.13|44.73|46.49|45.09|46.13|44.73|195
1661326500000|2022-08-24 07:35:00|46.12|44.72|46.21|44.81|46.23|44.83|46.09|44.69|117
1661326800000|2022-08-24 07:40:00|46.22|44.82|46.18|44.78|46.26|44.86|46.14|44.74|149
1661327100000|2022-08-24 07:45:00|46.17|44.77|46.26|44.86|46.27|44.87|46.14|44.74|96
1661327400000|2022-08-24 07:50:00|46.27|44.87|46.32|44.92|46.32|44.92|46.22|44.82|62
1661327700000|2022-08-24 07:55:00|46.33|44.93|46.32|44.92|46.35|44.95|46.28|44.88|67
1661328000000|2022-08-24 08:00:00|46.33|44.93|46.37|44.97|46.39|44.99|46.31|44.91|57
1661328300000|2022-08-24 08:05:00|46.36|44.96|46.45|45.05|46.47|45.07|46.35|44.95|85
1661328600000|2022-08-24 08:10:00|46.44|45.04|46.49|45.09|46.5|45.1|46.43|45.03|49
1661328900000|2022-08-24 08:15:00|46.48|45.08|46.44|45.04|46.49|45.09|46.3|44.9|85
1661329200000|2022-08-24 08:20:00|46.43|45.03|46.55|45.15|46.55|45.15|46.41|45.01|134
1661329500000|2022-08-24 08:25:00|46.56|45.16|46.45|45.05|46.56|45.16|46.44|45.04|69
1661329800000|2022-08-24 08:30:00|46.44|45.04|46.59|45.19|46.6|45.2|46.44|45.04|82
1661330100000|2022-08-24 08:35:00|46.58|45.18|46.54|45.14|46.61|45.21|46.52|45.12|81
1661330400000|2022-08-24 08:40:00|46.55|45.15|46.55|45.15|46.6|45.2|46.49|45.09|100
1661330700000|2022-08-24 08:45:00|46.54|45.14|46.54|45.14|46.59|45.19|46.52|45.12|94
1661331000000|2022-08-24 08:50:00|46.53|45.13|46.56|45.16|46.56|45.16|46.46|45.06|56
1661331300000|2022-08-24 08:55:00|46.55|45.15|46.49|45.09|46.55|45.15|46.45|45.05|80
1661331600000|2022-08-24 09:00:00|46.48|45.08|46.53|45.13|46.6|45.2|46.48|45.08|84
1661331900000|2022-08-24 09:05:00|46.54|45.14|46.6|45.2|46.6|45.2|46.5|45.1|63
1661332200000|2022-08-24 09:10:00|46.59|45.19|46.63|45.23|46.66|45.26|46.54|45.14|61
1661332500000|2022-08-24 09:15:00|46.64|45.24|46.64|45.24|46.66|45.26|46.58|45.18|69
1661332800000|2022-08-24 09:20:00|46.63|45.23|46.58|45.18|46.66|45.26|46.57|45.17|86
1661333100000|2022-08-24 09:25:00|46.57|45.17|46.62|45.22|46.63|45.23|46.52|45.12|65
1661333400000|2022-08-24 09:30:00|46.61|45.21|46.55|45.15|46.62|45.22|46.53|45.13|96
1661333700000|2022-08-24 09:35:00|46.56|45.16|46.62|45.22|46.63|45.23|46.5|45.1|108
1661334000000|2022-08-24 09:40:00|46.63|45.23|46.61|45.21|46.68|45.28|46.6|45.2|53
1661334300000|2022-08-24 09:45:00|46.6|45.2|46.63|45.23|46.66|45.26|46.58|45.18|40
1661334600000|2022-08-24 09:50:00|46.62|45.22|46.64|45.24|46.66|45.26|46.59|45.19|60
1661334900000|2022-08-24 09:55:00|46.63|45.23|46.61|45.21|46.63|45.23|46.57|45.17|45
1661335200000|2022-08-24 10:00:00|46.62|45.22|46.66|45.26|46.66|45.26|46.6|45.2|65
1661335500000|2022-08-24 10:05:00|46.65|45.25|46.58|45.18|46.66|45.26|46.55|45.15|76
1661335800000|2022-08-24 10:10:00|46.59|45.19|46.54|45.14|46.61|45.21|46.53|45.13|50
1661336100000|2022-08-24 10:15:00|46.55|45.15|46.61|45.21|46.62|45.22|46.51|45.11|43
1661336400000|2022-08-24 10:20:00|46.62|45.22|46.69|45.29|46.74|45.34|46.57|45.17|107
1661336700000|2022-08-24 10:25:00|46.68|45.28|46.69|45.29|46.7|45.3|46.54|45.14|81
1661337000000|2022-08-24 10:30:00|46.7|45.3|46.7|45.3|46.73|45.33|46.61|45.21|105
1661337300000|2022-08-24 10:35:00|46.69|45.29|46.66|45.26|46.74|45.34|46.64|45.24|114
1661337600000|2022-08-24 10:40:00|46.65|45.25|46.62|45.22|46.7|45.3|46.61|45.21|137
1661337900000|2022-08-24 10:45:00|46.63|45.23|46.52|45.12|46.63|45.23|46.49|45.09|128
1661338200000|2022-08-24 10:50:00|46.51|45.11|46.47|45.07|46.51|45.11|46.4|45|153
1661338500000|2022-08-24 10:55:00|46.46|45.06|46.37|44.97|46.47|45.07|46.34|44.94|120
1661338800000|2022-08-24 11:00:00|46.36|44.96|46.38|44.98|46.38|44.98|46.31|44.91|90
1661339100000|2022-08-24 11:05:00|46.39|44.99|46.47|45.07|46.47|45.07|46.33|44.93|86
1661339400000|2022-08-24 11:10:00|46.48|45.08|46.53|45.13|46.53|45.13|46.46|45.06|50
1661339700000|2022-08-24 11:15:00|46.52|45.12|46.63|45.23|46.65|45.25|46.5|45.1|110
1661340000000|2022-08-24 11:20:00|46.62|45.22|46.59|45.19|46.62|45.22|46.54|45.14|60
1661340300000|2022-08-24 11:25:00|46.6|45.2|46.64|45.24|46.67|45.27|46.52|45.12|116
1661340600000|2022-08-24 11:30:00|46.65|45.25|46.69|45.29|46.7|45.3|46.61|45.21|110
1661340900000|2022-08-24 11:35:00|46.7|45.3|46.66|45.26|46.74|45.34|46.65|45.25|95
1661341200000|2022-08-24 11:40:00|46.67|45.27|46.73|45.33|46.74|45.34|46.61|45.21|97
1661341500000|2022-08-24 11:45:00|46.72|45.32|46.77|45.37|46.84|45.44|46.68|45.28|129
1661341800000|2022-08-24 11:50:00|46.78|45.38|46.78|45.38|46.8|45.4|46.75|45.35|95
1661342100000|2022-08-24 11:55:00|46.8|45.4|46.83|45.43|46.86|45.46|46.77|45.37|132
1661342400000|2022-08-24 12:00:00|46.84|45.44|46.87|45.47|46.96|45.56|46.83|45.43|153
1661342700000|2022-08-24 12:05:00|46.88|45.48|46.85|45.45|46.89|45.49|46.77|45.37|120
1661343000000|2022-08-24 12:10:00|46.86|45.46|46.85|45.45|46.87|45.47|46.8|45.4|92
1661343300000|2022-08-24 12:15:00|46.84|45.44|46.9|45.5|47|45.6|46.79|45.39|120
1661343600000|2022-08-24 12:20:00|46.89|45.49|46.89|45.49|46.94|45.54|46.84|45.44|59
1661343900000|2022-08-24 12:25:00|46.9|45.5|46.9|45.5|46.94|45.54|46.87|45.47|69
1661344200000|2022-08-24 12:30:00|46.89|45.49|46.86|45.46|46.93|45.53|46.83|45.43|120
1661344500000|2022-08-24 12:35:00|46.85|45.45|46.87|45.47|47.02|45.62|46.79|45.39|92
1661344800000|2022-08-24 12:40:00|46.86|45.46|46.73|45.33|46.86|45.46|46.71|45.31|102
1661345100000|2022-08-24 12:45:00|46.74|45.34|46.73|45.33|46.77|45.37|46.69|45.29|155
1661345400000|2022-08-24 12:50:00|46.72|45.32|46.84|45.44|46.97|45.57|46.66|45.26|166
1661345700000|2022-08-24 12:55:00|46.85|45.45|46.9|45.5|46.91|45.51|46.84|45.44|83
1661346000000|2022-08-24 13:00:00|46.91|45.51|46.86|45.46|46.95|45.55|46.86|45.46|112
1661346300000|2022-08-24 13:05:00|46.87|45.47|46.84|45.44|46.92|45.52|46.83|45.43|112
1661346600000|2022-08-24 13:10:00|46.83|45.43|46.76|45.36|46.84|45.44|46.76|45.36|119
1661346900000|2022-08-24 13:15:00|46.77|45.37|46.65|45.25|46.78|45.38|46.62|45.22|111
1661347200000|2022-08-24 13:20:00|46.66|45.26|46.56|45.16|46.66|45.26|46.55|45.15|101
1661347500000|2022-08-24 13:25:00|46.55|45.15|46.55|45.15|46.63|45.23|46.54|45.14|113
1661347800000|2022-08-24 13:30:00|46.56|45.16|46.48|45.08|46.65|45.25|46.47|45.07|235
1661348100000|2022-08-24 13:35:00|46.47|45.07|46.69|45.29|46.7|45.3|46.46|45.06|196
1661348400000|2022-08-24 13:40:00|46.68|45.28|46.67|45.27|46.68|45.28|46.6|45.2|104
1661348700000|2022-08-24 13:45:00|46.66|45.26|46.66|45.26|46.73|45.33|46.58|45.18|153
1661349000000|2022-08-24 13:50:00|46.65|45.25|46.61|45.21|46.72|45.32|46.58|45.18|137
1661349300000|2022-08-24 13:55:00|46.6|45.2|46.58|45.18|46.63|45.23|46.56|45.16|103
1661349600000|2022-08-24 14:00:00|46.59|45.19|46.48|45.08|46.7|45.3|46.47|45.07|128
1661349900000|2022-08-24 14:05:00|46.49|45.09|46.5|45.1|46.56|45.16|46.45|45.05|88
1661350200000|2022-08-24 14:10:00|46.51|45.11|46.58|45.18|46.66|45.26|46.5|45.1|93
1661350500000|2022-08-24 14:15:00|46.57|45.17|46.72|45.32|46.72|45.32|46.56|45.16|119
1661350800000|2022-08-24 14:20:00|46.73|45.33|46.79|45.39|46.82|45.42|46.7|45.3|99
1661351100000|2022-08-24 14:25:00|46.8|45.4|46.88|45.48|46.94|45.54|46.78|45.38|119
1661351400000|2022-08-24 14:30:00|46.89|45.49|46.78|45.38|46.9|45.5|46.74|45.34|66
1661351700000|2022-08-24 14:35:00|46.77|45.37|46.69|45.29|46.82|45.42|46.67|45.27|109
1661352000000|2022-08-24 14:40:00|46.68|45.28|46.61|45.21|46.7|45.3|46.56|45.16|132
1661352300000|2022-08-24 14:45:00|46.62|45.22|46.7|45.3|46.71|45.31|46.58|45.18|129
1661352600000|2022-08-24 14:50:00|46.69|45.29|46.64|45.24|46.7|45.3|46.63|45.23|92
1661352900000|2022-08-24 14:55:00|46.63|45.23|46.68|45.28|46.75|45.35|46.62|45.22|213
1661353200000|2022-08-24 15:00:00|46.67|45.27|46.73|45.33|46.76|45.36|46.67|45.27|143
1661353500000|2022-08-24 15:05:00|46.72|45.32|46.83|45.43|46.84|45.44|46.72|45.32|107
1661353800000|2022-08-24 15:10:00|46.84|45.44|46.9|45.5|46.91|45.51|46.77|45.37|178
1661354100000|2022-08-24 15:15:00|46.91|45.51|46.92|45.52|46.98|45.58|46.88|45.48|172
1661354400000|2022-08-24 15:20:00|46.91|45.51|46.98|45.58|46.98|45.58|46.89|45.49|104
1661354700000|2022-08-24 15:25:00|46.97|45.57|47.03|45.63|47.05|45.65|46.9|45.5|214
1661355000000|2022-08-24 15:30:00|47.04|45.64|47.06|45.66|47.06|45.66|46.98|45.58|195
1661355300000|2022-08-24 15:35:00|47.07|45.67|47.08|45.68|47.14|45.74|47.06|45.66|220
1661355600000|2022-08-24 15:40:00|47.07|45.67|47.15|45.75|47.15|45.75|47.07|45.67|125
1661355900000|2022-08-24 15:45:00|47.16|45.76|47.08|45.68|47.18|45.78|47.08|45.68|136
1661356200000|2022-08-24 15:50:00|47.09|45.69|47.31|45.91|47.35|45.95|47.09|45.69|166
1661356500000|2022-08-24 15:55:00|47.32|45.92|47.22|45.82|47.32|45.92|47.13|45.73|162
1661356800000|2022-08-24 16:00:00|47.23|45.83|47.25|45.85|47.31|45.91|47.16|45.76|175
1661357100000|2022-08-24 16:05:00|47.24|45.84|47.56|46.16|47.56|46.16|47.24|45.84|226
1661357400000|2022-08-24 16:10:00|47.55|46.15|47.17|45.77|47.59|46.19|47.16|45.76|267
1661357700000|2022-08-24 16:15:00|47.18|45.78|47.28|45.88|47.28|45.88|47.03|45.63|173
1661358000000|2022-08-24 16:20:00|47.29|45.89|47.07|45.67|47.31|45.91|47.03|45.63|205
1661358300000|2022-08-24 16:25:00|47.06|45.66|47.16|45.76|47.24|45.84|47.06|45.66|126
1661358600000|2022-08-24 16:30:00|47.14|45.74|47.22|45.82|47.23|45.83|47.14|45.74|80
1661358900000|2022-08-24 16:35:00|47.23|45.83|47.14|45.74|47.23|45.83|47.09|45.69|130
1661359200000|2022-08-24 16:40:00|47.13|45.73|47.07|45.67|47.17|45.77|47.05|45.65|95
1661359500000|2022-08-24 16:45:00|47.06|45.66|47.18|45.78|47.21|45.81|47.06|45.66|137
1661359800000|2022-08-24 16:50:00|47.17|45.77|47.15|45.75|47.18|45.78|47.06|45.66|89
1661360100000|2022-08-24 16:55:00|47.14|45.74|47.11|45.71|47.17|45.77|47.11|45.71|80
1661360400000|2022-08-24 17:00:00|47.12|45.72|47.07|45.67|47.15|45.75|47.04|45.64|116
1661360700000|2022-08-24 17:05:00|47.06|45.66|47.11|45.71|47.14|45.74|47.04|45.64|105
1661361000000|2022-08-24 17:10:00|47.12|45.72|47.04|45.64|47.12|45.72|47.03|45.63|110
1661361300000|2022-08-24 17:15:00|47.05|45.65|47.01|45.61|47.07|45.67|47|45.6|95
1661361600000|2022-08-24 17:20:00|47|45.6|46.91|45.51|47.02|45.62|46.86|45.46|132
1661361900000|2022-08-24 17:25:00|46.9|45.5|46.93|45.53|46.99|45.59|46.88|45.48|128
1661362200000|2022-08-24 17:30:00|46.94|45.54|46.94|45.54|46.99|45.59|46.91|45.51|130
1661362500000|2022-08-24 17:35:00|46.93|45.53|46.98|45.58|47|45.6|46.91|45.51|88
1661362800000|2022-08-24 17:40:00|46.97|45.57|46.97|45.57|46.98|45.58|46.92|45.52|76
1661363100000|2022-08-24 17:45:00|46.98|45.58|46.95|45.55|46.98|45.58|46.92|45.52|70
1661363400000|2022-08-24 17:50:00|46.94|45.54|46.89|45.49|46.98|45.58|46.89|45.49|70
1661363700000|2022-08-24 17:55:00|46.9|45.5|46.98|45.58|46.98|45.58|46.9|45.5|55
1661364000000|2022-08-24 18:00:00|46.97|45.57|47.01|45.61|47.04|45.64|46.96|45.56|67
1661364300000|2022-08-24 18:05:00|47|45.6|47|45.6|47.04|45.64|46.95|45.55|107
1661364600000|2022-08-24 18:10:00|47.01|45.61|47.01|45.61|47.05|45.65|46.98|45.58|70
1661364900000|2022-08-24 18:15:00|47|45.6|47.01|45.61|47.04|45.64|46.99|45.59|52
1661365200000|2022-08-24 18:20:00|47.02|45.62|47.09|45.69|47.09|45.69|47.01|45.61|59
1661365500000|2022-08-24 18:25:00|47.08|45.68|47.13|45.73|47.21|45.81|47.08|45.68|109
1661365800000|2022-08-24 18:30:00|47.14|45.74|47.03|45.63|47.16|45.76|47.02|45.62|155
1661366100000|2022-08-24 18:35:00|47.04|45.64|47.03|45.63|47.07|45.67|47.01|45.61|51
1661366400000|2022-08-24 18:40:00|47.04|45.64|47.17|45.77|47.17|45.77|47.04|45.64|75
1661366700000|2022-08-24 18:45:00|47.15|45.75|47.04|45.64|47.18|45.78|47.03|45.63|193
1661367000000|2022-08-24 18:50:00|47.05|45.65|47.12|45.72|47.12|45.72|47.04|45.64|143
1661367300000|2022-08-24 18:55:00|47.11|45.71|47.07|45.67|47.12|45.72|47.02|45.62|139
1661367600000|2022-08-24 19:00:00|47.06|45.66|47.11|45.71|47.12|45.72|47.05|45.65|110
1661367900000|2022-08-24 19:05:00|47.12|45.72|47.2|45.8|47.25|45.85|47.12|45.72|85
1661368200000|2022-08-24 19:10:00|47.21|45.81|47.3|45.9|47.32|45.92|47.18|45.78|77
1661368500000|2022-08-24 19:15:00|47.29|45.89|47.29|45.89|47.32|45.92|47.24|45.84|111
1661368800000|2022-08-24 19:20:00|47.3|45.9|47.3|45.9|47.32|45.92|47.26|45.86|73
1661369100000|2022-08-24 19:25:00|47.31|45.91|47.25|45.85|47.32|45.92|47.23|45.83|111
1661369400000|2022-08-24 19:30:00|47.26|45.86|47.32|45.92|47.36|45.96|47.24|45.84|85
1661369700000|2022-08-24 19:35:00|47.33|45.93|47.34|45.94|47.35|45.95|47.29|45.89|78
1661370000000|2022-08-24 19:40:00|47.35|45.95|47.34|45.94|47.39|45.99|47.31|45.91|107
1661370300000|2022-08-24 19:45:00|47.33|45.93|47.28|45.88|47.34|45.94|47.26|45.86|135
1661370600000|2022-08-24 19:50:00|47.27|45.87|47.21|45.81|47.27|45.87|47.17|45.77|89
1661370900000|2022-08-24 19:55:00|47.22|45.82|47.16|45.76|47.24|45.84|47.14|45.74|85
1661371200000|2022-08-24 20:00:00|47.17|45.77|47.16|45.76|47.24|45.84|47.14|45.74|72
1661371500000|2022-08-24 20:05:00|47.15|45.75|47.07|45.67|47.16|45.76|47.06|45.66|119
1661371800000|2022-08-24 20:10:00|47.06|45.66|47.18|45.78|47.19|45.79|47.05|45.65|71
1661372100000|2022-08-24 20:15:00|47.19|45.79|47.28|45.88|47.32|45.92|47.17|45.77|76
1661372400000|2022-08-24 20:20:00|47.29|45.89|47.21|45.81|47.3|45.9|47.16|45.76|82
1661372700000|2022-08-24 20:25:00|47.2|45.8|47.19|45.79|47.22|45.82|47.18|45.78|122
1661373000000|2022-08-24 20:30:00|47.2|45.8|47.19|45.79|47.26|45.86|47.19|45.79|83
1661373300000|2022-08-24 20:35:00|47.18|45.78|47.21|45.81|47.25|45.85|47.18|45.78|22
1661373600000|2022-08-24 20:40:00|47.2|45.8|47.25|45.85|47.28|45.88|47.2|45.8|60
1661373900000|2022-08-24 20:45:00|47.26|45.86|47.26|45.86|47.26|45.86|47.21|45.81|27
1661374200000|2022-08-24 20:50:00|47.27|45.87|47.26|45.86|47.33|45.93|47.24|45.84|61
1661374500000|2022-08-24 20:55:00|47.25|45.85|47.29|45.89|47.33|45.93|47.22|45.82|42
1661374800000|2022-08-24 21:00:00|47.3|45.9|47.24|45.84|47.31|45.91|47.22|45.82|39
1661375100000|2022-08-24 21:05:00|47.23|45.83|47.2|45.8|47.24|45.84|47.2|45.8|38
1661375400000|2022-08-24 21:10:00|47.21|45.81|47.24|45.84|47.26|45.86|47.2|45.8|30
1661375700000|2022-08-24 21:15:00|47.23|45.83|47.28|45.88|47.28|45.88|47.18|45.78|38
1661376000000|2022-08-24 21:20:00|47.27|45.87|47.33|45.93|47.36|45.96|47.27|45.87|33
1661376300000|2022-08-24 21:25:00|47.34|45.94|47.31|45.91|47.34|45.94|47.3|45.9|18
1661376600000|2022-08-24 21:30:00|47.3|45.9|47.25|45.85|47.31|45.91|47.25|45.85|26
1661376900000|2022-08-24 21:35:00|47.24|45.84|47.27|45.87|47.27|45.87|47.24|45.84|36
1661377200000|2022-08-24 21:40:00|47.26|45.86|47.25|45.85|47.27|45.87|47.24|45.84|27
1661377500000|2022-08-24 21:45:00|47.26|45.86|47.17|45.77|47.26|45.86|47.17|45.77|20
1661377800000|2022-08-24 21:50:00|47.16|45.76|47.16|45.76|47.2|45.8|47.06|45.66|65
1661378100000|2022-08-24 21:55:00|47.15|45.75|47.05|45.65|47.18|45.78|46.95|45.55|120
1661378400000|2022-08-24 22:00:00|47.06|45.66|47|45.6|47.08|45.68|46.98|45.58|111
1661378700000|2022-08-24 22:05:00|46.99|45.59|46.94|45.54|46.99|45.59|46.92|45.52|83
1661379000000|2022-08-24 22:10:00|46.95|45.55|46.94|45.54|46.99|45.59|46.92|45.52|75
1661379300000|2022-08-24 22:15:00|46.95|45.55|46.94|45.54|46.98|45.58|46.89|45.49|121
1661379600000|2022-08-24 22:20:00|46.95|45.55|46.89|45.49|46.97|45.57|46.88|45.48|79
1661379900000|2022-08-24 22:25:00|46.88|45.48|46.86|45.46|46.91|45.51|46.84|45.44|70
1661380200000|2022-08-24 22:30:00|46.85|45.45|46.79|45.39|46.89|45.49|46.75|45.35|126
1661380500000|2022-08-24 22:35:00|46.8|45.4|46.59|45.19|46.81|45.41|46.59|45.19|103
1661380800000|2022-08-24 22:40:00|46.6|45.2|46.65|45.25|46.65|45.25|46.51|45.11|117
1661381100000|2022-08-24 22:45:00|46.64|45.24|46.54|45.14|46.65|45.25|46.51|45.11|115
1661381400000|2022-08-24 22:50:00|46.55|45.15|46.47|45.07|46.55|45.15|46.37|44.97|90
1661381700000|2022-08-24 22:55:00|46.46|45.06|46.51|45.11|46.52|45.12|46.44|45.04|66
1661382000000|2022-08-24 23:00:00|46.5|45.1|46.54|45.14|46.61|45.21|46.49|45.09|114
1661382300000|2022-08-24 23:05:00|46.55|45.15|46.53|45.13|46.58|45.18|46.52|45.12|49
1661382600000|2022-08-24 23:10:00|46.54|45.14|46.59|45.19|46.61|45.21|46.53|45.13|35
1661382900000|2022-08-24 23:15:00|46.6|45.2|46.65|45.25|46.67|45.27|46.6|45.2|50
1661383200000|2022-08-24 23:20:00|46.66|45.26|46.61|45.21|46.67|45.27|46.61|45.21|69
1661383500000|2022-08-24 23:25:00|46.6|45.2|46.59|45.19|46.6|45.2|46.5|45.1|84
1661383800000|2022-08-24 23:30:00|46.58|45.18|46.39|44.99|46.61|45.21|46.37|44.97|125
1661384100000|2022-08-24 23:35:00|46.4|45|46.51|45.11|46.53|45.13|46.37|44.97|104
1661384400000|2022-08-24 23:40:00|46.52|45.12|46.43|45.03|46.55|45.15|46.43|45.03|109
1661384700000|2022-08-24 23:45:00|46.42|45.02|46.46|45.06|46.48|45.08|46.4|45|100
1661385000000|2022-08-24 23:50:00|46.45|45.05|46.48|45.08|46.49|45.09|46.44|45.04|72
1661385300000|2022-08-24 23:55:00|46.47|45.07|46.47|45.07|46.52|45.12|46.44|45.04|65
1661385600000|2022-08-25 00:00:00|46.48|45.08|46.53|45.13|46.53|45.13|46.44|45.04|150
1661385900000|2022-08-25 00:05:00|46.52|45.12|46.66|45.26|46.67|45.27|46.5|45.1|144
1661386200000|2022-08-25 00:10:00|46.65|45.25|46.5|45.1|46.66|45.26|46.49|45.09|130
1661386500000|2022-08-25 00:15:00|46.49|45.09|46.63|45.23|46.63|45.23|46.48|45.08|105
1661386800000|2022-08-25 00:20:00|46.64|45.24|46.61|45.21|46.67|45.27|46.59|45.19|72
1661387100000|2022-08-25 00:25:00|46.62|45.22|46.67|45.27|46.7|45.3|46.6|45.2|56
1661387400000|2022-08-25 00:30:00|46.66|45.26|46.78|45.38|46.81|45.41|46.62|45.22|133
1661387700000|2022-08-25 00:35:00|46.79|45.39|46.8|45.4|46.8|45.4|46.72|45.32|124
1661388000000|2022-08-25 00:40:00|46.81|45.41|46.83|45.43|46.86|45.46|46.8|45.4|47
1661388300000|2022-08-25 00:45:00|46.82|45.42|46.82|45.42|46.86|45.46|46.8|45.4|69
1661388600000|2022-08-25 00:50:00|46.83|45.43|46.81|45.41|46.86|45.46|46.78|45.38|70
1661388900000|2022-08-25 00:55:00|46.8|45.4|46.77|45.37|46.8|45.4|46.75|45.35|68
1661389200000|2022-08-25 01:00:00|46.78|45.38|46.81|45.41|46.83|45.43|46.71|45.31|94
1661389500000|2022-08-25 01:05:00|46.8|45.4|46.73|45.33|46.81|45.41|46.73|45.33|92
1661389800000|2022-08-25 01:10:00|46.72|45.32|46.77|45.37|46.77|45.37|46.72|45.32|28
1661390100000|2022-08-25 01:15:00|46.76|45.36|46.89|45.49|46.91|45.51|46.76|45.36|59
1661390400000|2022-08-25 01:20:00|46.88|45.48|46.84|45.44|46.9|45.5|46.83|45.43|83
1661390700000|2022-08-25 01:25:00|46.85|45.45|46.87|45.47|46.87|45.47|46.83|45.43|22
1661391000000|2022-08-25 01:30:00|46.89|45.49|46.96|45.56|46.96|45.56|46.84|45.44|95
1661391300000|2022-08-25 01:35:00|46.97|45.57|46.98|45.58|47.07|45.67|46.97|45.57|142
1661391600000|2022-08-25 01:40:00|46.99|45.59|47.02|45.62|47.04|45.64|46.97|45.57|130
1661391900000|2022-08-25 01:45:00|47.03|45.63|46.98|45.58|47.03|45.63|46.94|45.54|74
1661392200000|2022-08-25 01:50:00|46.99|45.59|46.92|45.52|46.99|45.59|46.88|45.48|73
1661392500000|2022-08-25 01:55:00|46.93|45.53|46.89|45.49|46.93|45.53|46.85|45.45|67
1661392800000|2022-08-25 02:00:00|46.87|45.47|46.88|45.48|46.88|45.48|46.83|45.43|56
1661393100000|2022-08-25 02:05:00|46.87|45.47|46.78|45.38|46.88|45.48|46.77|45.37|73
1661393400000|2022-08-25 02:10:00|46.79|45.39|46.72|45.32|46.8|45.4|46.72|45.32|48
1661393700000|2022-08-25 02:15:00|46.71|45.31|46.79|45.39|46.82|45.42|46.71|45.31|56
1661394000000|2022-08-25 02:20:00|46.78|45.38|46.74|45.34|46.79|45.39|46.68|45.28|92
1661394300000|2022-08-25 02:25:00|46.75|45.35|46.74|45.34|46.85|45.45|46.73|45.33|66
1661394600000|2022-08-25 02:30:00|46.73|45.33|46.75|45.35|46.8|45.4|46.67|45.27|60
1661394900000|2022-08-25 02:35:00|46.74|45.34|46.65|45.25|46.74|45.34|46.65|45.25|62
1661395200000|2022-08-25 02:40:00|46.66|45.26|46.7|45.3|46.73|45.33|46.66|45.26|78
1661395500000|2022-08-25 02:45:00|46.69|45.29|46.72|45.32|46.72|45.32|46.65|45.25|58
1661395800000|2022-08-25 02:50:00|46.71|45.31|46.76|45.36|46.78|45.38|46.68|45.28|49
1661396100000|2022-08-25 02:55:00|46.77|45.37|46.7|45.3|46.78|45.38|46.67|45.27|44
1661396400000|2022-08-25 03:00:00|46.71|45.31|46.69|45.29|46.79|45.39|46.67|45.27|70
1661396700000|2022-08-25 03:05:00|46.7|45.3|46.82|45.42|46.83|45.43|46.68|45.28|81
1661397000000|2022-08-25 03:10:00|46.83|45.43|46.88|45.48|46.89|45.49|46.83|45.43|56
1661397300000|2022-08-25 03:15:00|46.89|45.49|46.87|45.47|46.9|45.5|46.85|45.45|73
1661397600000|2022-08-25 03:20:00|46.86|45.46|46.81|45.41|46.88|45.48|46.81|45.41|33
1661397900000|2022-08-25 03:25:00|46.8|45.4|46.81|45.41|46.83|45.43|46.74|45.34|71
1661398200000|2022-08-25 03:30:00|46.8|45.4|46.57|45.17|46.81|45.41|46.57|45.17|90
1661398500000|2022-08-25 03:35:00|46.56|45.16|46.55|45.15|46.57|45.17|46.49|45.09|108
1661398800000|2022-08-25 03:40:00|46.54|45.14|46.56|45.16|46.6|45.2|46.53|45.13|59
1661399100000|2022-08-25 03:45:00|46.57|45.17|46.59|45.19|46.62|45.22|46.55|45.15|53
1661399400000|2022-08-25 03:50:00|46.6|45.2|46.62|45.22|46.65|45.25|46.59|45.19|33
1661399700000|2022-08-25 03:55:00|46.61|45.21|46.63|45.23|46.69|45.29|46.57|45.17|62
1661400000000|2022-08-25 04:00:00|46.62|45.22|46.7|45.3|46.7|45.3|46.59|45.19|96
1661400300000|2022-08-25 04:05:00|46.71|45.31|46.77|45.37|46.78|45.38|46.7|45.3|74
1661400600000|2022-08-25 04:10:00|46.78|45.38|46.78|45.38|46.8|45.4|46.76|45.36|45
1661400900000|2022-08-25 04:15:00|46.77|45.37|46.75|45.35|46.78|45.38|46.69|45.29|39
1661401200000|2022-08-25 04:20:00|46.76|45.36|46.75|45.35|46.8|45.4|46.75|45.35|50
1661401500000|2022-08-25 04:25:00|46.76|45.36|46.73|45.33|46.8|45.4|46.72|45.32|37
1661401800000|2022-08-25 04:30:00|46.72|45.32|46.77|45.37|46.78|45.38|46.67|45.27|85
1661402100000|2022-08-25 04:35:00|46.78|45.38|46.83|45.43|46.85|45.45|46.77|45.37|82
1661402400000|2022-08-25 04:40:00|46.84|45.44|46.81|45.41|46.84|45.44|46.8|45.4|58
1661402700000|2022-08-25 04:45:00|46.82|45.42|46.86|45.46|46.87|45.47|46.76|45.36|97
1661403000000|2022-08-25 04:50:00|46.87|45.47|46.83|45.43|46.87|45.47|46.77|45.37|74
1661403300000|2022-08-25 04:55:00|46.84|45.44|46.86|45.46|46.86|45.46|46.83|45.43|39
1661403600000|2022-08-25 05:00:00|46.87|45.47|46.88|45.48|46.91|45.51|46.81|45.41|112
1661403900000|2022-08-25 05:05:00|46.87|45.47|46.75|45.35|46.91|45.51|46.75|45.35|94
1661404200000|2022-08-25 05:10:00|46.76|45.36|46.79|45.39|46.81|45.41|46.7|45.3|118
1661404500000|2022-08-25 05:15:00|46.8|45.4|46.8|45.4|46.81|45.41|46.75|45.35|44
1661404800000|2022-08-25 05:20:00|46.81|45.41|46.79|45.39|46.84|45.44|46.77|45.37|47
1661405100000|2022-08-25 05:25:00|46.8|45.4|46.82|45.42|46.86|45.46|46.76|45.36|87
1661405400000|2022-08-25 05:30:00|46.83|45.43|46.73|45.33|46.83|45.43|46.73|45.33|53
1661405700000|2022-08-25 05:35:00|46.74|45.34|46.77|45.37|46.81|45.41|46.7|45.3|63
1661406000000|2022-08-25 05:40:00|46.78|45.38|46.78|45.38|46.8|45.4|46.71|45.31|70
1661406300000|2022-08-25 05:45:00|46.79|45.39|46.84|45.44|46.86|45.46|46.76|45.36|65
1661406600000|2022-08-25 05:50:00|46.83|45.43|46.85|45.45|46.9|45.5|46.82|45.42|120
1661406900000|2022-08-25 05:55:00|46.84|45.44|46.85|45.45|46.86|45.46|46.83|45.43|46
1661407200000|2022-08-25 06:00:00|46.86|45.46|46.87|45.47|46.9|45.5|46.82|45.42|77
1661407500000|2022-08-25 06:05:00|46.88|45.48|46.83|45.43|46.89|45.49|46.82|45.42|44
1661407800000|2022-08-25 06:10:00|46.84|45.44|46.89|45.49|46.9|45.5|46.84|45.44|98
1661408100000|2022-08-25 06:15:00|46.9|45.5|47.21|45.81|47.26|45.86|46.88|45.48|287
1661408400000|2022-08-25 06:20:00|47.22|45.82|47.14|45.74|47.26|45.86|47.11|45.71|198
1661408700000|2022-08-25 06:25:00|47.13|45.73|47.12|45.72|47.18|45.78|47.09|45.69|174
1661409000000|2022-08-25 06:30:00|47.13|45.73|47.29|45.89|47.29|45.89|47.12|45.72|217
1661409300000|2022-08-25 06:35:00|47.28|45.88|47.23|45.83|47.29|45.89|47.17|45.77|162
1661409600000|2022-08-25 06:40:00|47.24|45.84|47.25|45.85|47.29|45.89|47.21|45.81|132
1661409900000|2022-08-25 06:45:00|47.26|45.86|47.21|45.81|47.29|45.89|47.2|45.8|134
1661410200000|2022-08-25 06:50:00|47.22|45.82|47.23|45.83|47.24|45.84|47.18|45.78|76
1661410500000|2022-08-25 06:55:00|47.24|45.84|47.24|45.84|47.24|45.84|47.19|45.79|77
1661410800000|2022-08-25 07:00:00|47.23|45.83|47.23|45.83|47.26|45.86|47.17|45.77|130
1661411100000|2022-08-25 07:05:00|47.24|45.84|47.26|45.86|47.29|45.89|47.16|45.76|157
1661411400000|2022-08-25 07:10:00|47.25|45.85|47.29|45.89|47.31|45.91|47.22|45.82|116
1661411700000|2022-08-25 07:15:00|47.28|45.88|47.3|45.9|47.32|45.92|47.23|45.83|155
1661412000000|2022-08-25 07:20:00|47.29|45.89|47.27|45.87|47.3|45.9|47.23|45.83|112
1661412300000|2022-08-25 07:25:00|47.26|45.86|47.24|45.84|47.28|45.88|47.23|45.83|78
1661412600000|2022-08-25 07:30:00|47.23|45.83|47.22|45.82|47.26|45.86|47.17|45.77|135
1661412900000|2022-08-25 07:35:00|47.23|45.83|47.31|45.91|47.32|45.92|47.21|45.81|156
1661413200000|2022-08-25 07:40:00|47.32|45.92|47.39|45.99|47.39|45.99|47.3|45.9|153
1661413500000|2022-08-25 07:45:00|47.4|46|47.34|45.94|47.4|46|47.32|45.92|81
1661413800000|2022-08-25 07:50:00|47.35|45.95|47.34|45.94|47.43|46.03|47.34|45.94|115
1661414100000|2022-08-25 07:55:00|47.33|45.93|47.57|46.17|47.58|46.18|47.33|45.93|194
1661414400000|2022-08-25 08:00:00|47.58|46.18|47.53|46.13|47.58|46.18|47.42|46.02|152
1661414700000|2022-08-25 08:05:00|47.51|46.11|47.5|46.1|47.66|46.26|47.5|46.1|217
1661415000000|2022-08-25 08:10:00|47.49|46.09|47.54|46.14|47.56|46.16|47.47|46.07|141
1661415300000|2022-08-25 08:15:00|47.53|46.13|47.43|46.03|47.53|46.13|47.4|46|133
1661415600000|2022-08-25 08:20:00|47.42|46.02|47.39|45.99|47.47|46.07|47.39|45.99|96
1661415900000|2022-08-25 08:25:00|47.4|46|47.39|45.99|47.41|46.01|47.36|45.96|105
1661416200000|2022-08-25 08:30:00|47.38|45.98|47.35|45.95|47.39|45.99|47.34|45.94|94
1661416500000|2022-08-25 08:35:00|47.34|45.94|47.39|45.99|47.39|45.99|47.33|45.93|26
1661416800000|2022-08-25 08:40:00|47.4|46|47.33|45.93|47.41|46.01|47.29|45.89|102
1661417100000|2022-08-25 08:45:00|47.32|45.92|47.33|45.93|47.35|45.95|47.3|45.9|98
1661417400000|2022-08-25 08:50:00|47.32|45.92|47.21|45.81|47.33|45.93|47.21|45.81|112
1661417700000|2022-08-25 08:55:00|47.2|45.8|47.23|45.83|47.27|45.87|47.2|45.8|60
1661418000000|2022-08-25 09:00:00|47.22|45.82|47.19|45.79|47.28|45.88|47.19|45.79|80
1661418300000|2022-08-25 09:05:00|47.18|45.78|47.21|45.81|47.26|45.86|47.18|45.78|142
1661418600000|2022-08-25 09:10:00|47.2|45.8|47.19|45.79|47.22|45.82|47.18|45.78|78
1661418900000|2022-08-25 09:15:00|47.18|45.78|47.16|45.76|47.2|45.8|47.15|45.75|54
1661419200000|2022-08-25 09:20:00|47.17|45.77|47.17|45.77|47.22|45.82|47.16|45.76|72
1661419500000|2022-08-25 09:25:00|47.16|45.76|47.11|45.71|47.17|45.77|47.11|45.71|25
1661419800000|2022-08-25 09:30:00|47.12|45.72|47.12|45.72|47.13|45.73|47.1|45.7|29
1661420100000|2022-08-25 09:35:00|47.13|45.73|47.11|45.71|47.13|45.73|47.1|45.7|41
1661420400000|2022-08-25 09:40:00|47.1|45.7|47.19|45.79|47.19|45.79|47.1|45.7|45
1661420700000|2022-08-25 09:45:00|47.2|45.8|47.14|45.74|47.23|45.83|47.13|45.73|51
1661421000000|2022-08-25 09:50:00|47.13|45.73|47.22|45.82|47.24|45.84|47.09|45.69|86
1661421300000|2022-08-25 09:55:00|47.21|45.81|47.26|45.86|47.31|45.91|47.21|45.81|76
1661421600000|2022-08-25 10:00:00|47.25|45.85|47.2|45.8|47.27|45.87|47.2|45.8|57
1661421900000|2022-08-25 10:05:00|47.19|45.79|47.15|45.75|47.21|45.81|47.1|45.7|78
1661422200000|2022-08-25 10:10:00|47.14|45.74|47.19|45.79|47.21|45.81|47.14|45.74|70
1661422500000|2022-08-25 10:15:00|47.18|45.78|47.19|45.79|47.19|45.79|47.15|45.75|42
1661422800000|2022-08-25 10:20:00|47.18|45.78|47.32|45.92|47.33|45.93|47.17|45.77|68
1661423100000|2022-08-25 10:25:00|47.33|45.93|47.31|45.91|47.38|45.98|47.29|45.89|92
1661423400000|2022-08-25 10:30:00|47.32|45.92|47.34|45.94|47.35|45.95|47.24|45.84|45
1661423700000|2022-08-25 10:35:00|47.33|45.93|47.27|45.87|47.34|45.94|47.22|45.82|87
1661424000000|2022-08-25 10:40:00|47.26|45.86|47.25|45.85|47.27|45.87|47.2|45.8|118
1661424300000|2022-08-25 10:45:00|47.24|45.84|47.17|45.77|47.24|45.84|47.16|45.76|104
1661424600000|2022-08-25 10:50:00|47.18|45.78|47.02|45.62|47.18|45.78|46.94|45.54|153
1661424900000|2022-08-25 10:55:00|47.03|45.63|46.95|45.55|47.04|45.64|46.95|45.55|67
1661425200000|2022-08-25 11:00:00|46.94|45.54|47.01|45.61|47.02|45.62|46.88|45.48|140
1661425500000|2022-08-25 11:05:00|47.02|45.62|47.06|45.66|47.09|45.69|47|45.6|58
1661425800000|2022-08-25 11:10:00|47.05|45.65|47.18|45.78|47.18|45.78|47.05|45.65|104
1661426100000|2022-08-25 11:15:00|47.17|45.77|47.2|45.8|47.22|45.82|47.1|45.7|130
1661426400000|2022-08-25 11:20:00|47.21|45.81|47.25|45.85|47.25|45.85|47.15|45.75|99
1661426700000|2022-08-25 11:25:00|47.24|45.84|47.19|45.79|47.26|45.86|47.19|45.79|60
1661427000000|2022-08-25 11:30:00|47.18|45.78|47.14|45.74|47.21|45.81|47.12|45.72|49
1661427300000|2022-08-25 11:35:00|47.15|45.75|47.18|45.78|47.22|45.82|47.15|45.75|21
1661427600000|2022-08-25 11:40:00|47.2|45.8|47.13|45.73|47.2|45.8|47.11|45.71|41
1661427900000|2022-08-25 11:45:00|47.14|45.74|47.19|45.79|47.19|45.79|47.08|45.68|128
1661428200000|2022-08-25 11:50:00|47.18|45.78|47.13|45.73|47.18|45.78|47.13|45.73|72
1661428500000|2022-08-25 11:55:00|47.14|45.74|47.2|45.8|47.23|45.83|47.13|45.73|106
1661428800000|2022-08-25 12:00:00|47.19|45.79|47.24|45.84|47.32|45.92|47.19|45.79|134
1661429100000|2022-08-25 12:05:00|47.23|45.83|47.15|45.75|47.24|45.84|47.14|45.74|43
1661429400000|2022-08-25 12:10:00|47.16|45.76|47.05|45.65|47.17|45.77|47.05|45.65|68
1661429700000|2022-08-25 12:15:00|47.04|45.64|47.02|45.62|47.04|45.64|46.96|45.56|59
1661430000000|2022-08-25 12:20:00|47.01|45.61|47.04|45.64|47.07|45.67|46.97|45.57|58
1661430300000|2022-08-25 12:25:00|47.05|45.65|47.19|45.79|47.19|45.79|46.98|45.58|85
1661430600000|2022-08-25 12:30:00|47.2|45.8|47.1|45.7|47.21|45.81|47.04|45.64|165
1661430900000|2022-08-25 12:35:00|47.09|45.69|47.25|45.85|47.28|45.88|47.09|45.69|79
1661431200000|2022-08-25 12:40:00|47.26|45.86|47.12|45.72|47.31|45.91|47.1|45.7|139
1661431500000|2022-08-25 12:45:00|47.11|45.71|47.02|45.62|47.19|45.79|47|45.6|154
1661431800000|2022-08-25 12:50:00|47.01|45.61|47.15|45.75|47.15|45.75|46.99|45.59|153
1661432100000|2022-08-25 12:55:00|47.14|45.74|47.1|45.7|47.15|45.75|47.02|45.62|100
1661432400000|2022-08-25 13:00:00|47.09|45.69|47.06|45.66|47.09|45.69|47|45.6|61
1661432700000|2022-08-25 13:05:00|47.05|45.65|47.02|45.62|47.09|45.69|46.95|45.55|72
1661433000000|2022-08-25 13:10:00|47.01|45.61|47.07|45.67|47.08|45.68|46.98|45.58|73
1661433300000|2022-08-25 13:15:00|47.06|45.66|46.95|45.55|47.07|45.67|46.95|45.55|74
1661433600000|2022-08-25 13:20:00|46.94|45.54|46.97|45.57|47.03|45.63|46.92|45.52|99
1661433900000|2022-08-25 13:25:00|46.98|45.58|47.11|45.71|47.15|45.75|46.97|45.57|63
1661434200000|2022-08-25 13:30:00|47.12|45.72|47.08|45.68|47.12|45.72|47.03|45.63|228
1661434500000|2022-08-25 13:35:00|47.07|45.67|47.12|45.72|47.14|45.74|47.02|45.62|135
1661434800000|2022-08-25 13:40:00|47.13|45.73|47.03|45.63|47.13|45.73|47.01|45.61|133
1661435100000|2022-08-25 13:45:00|47.02|45.62|47.04|45.64|47.11|45.71|47.01|45.61|78
1661435400000|2022-08-25 13:50:00|47.03|45.63|47.11|45.71|47.15|45.75|46.99|45.59|107
1661435700000|2022-08-25 13:55:00|47.12|45.72|47.24|45.84|47.26|45.86|47.12|45.72|104
1661436000000|2022-08-25 14:00:00|47.25|45.85|47.26|45.86|47.31|45.91|47.23|45.83|130
1661436300000|2022-08-25 14:05:00|47.25|45.85|47.16|45.76|47.26|45.86|47.11|45.71|143
1661436600000|2022-08-25 14:10:00|47.15|45.75|47.18|45.78|47.23|45.83|47.15|45.75|127
1661436900000|2022-08-25 14:15:00|47.19|45.79|47.11|45.71|47.24|45.84|47.1|45.7|109
1661437200000|2022-08-25 14:20:00|47.1|45.7|47.33|45.93|47.34|45.94|47.1|45.7|72
1661437500000|2022-08-25 14:25:00|47.34|45.94|47.25|45.85|47.36|45.96|47.21|45.81|103
1661437800000|2022-08-25 14:30:00|47.26|45.86|47.35|45.95|47.44|46.04|47.26|45.86|143
1661438100000|2022-08-25 14:35:00|47.36|45.96|47.41|46.01|47.45|46.05|47.34|45.94|106
1661438400000|2022-08-25 14:40:00|47.42|46.02|47.36|45.96|47.44|46.04|47.36|45.96|85
1661438700000|2022-08-25 14:45:00|47.35|45.95|47.35|45.95|47.41|46.01|47.29|45.89|95
1661439000000|2022-08-25 14:50:00|47.36|45.96|47.25|45.85|47.37|45.97|47.24|45.84|92
1661439300000|2022-08-25 14:55:00|47.24|45.84|47.26|45.86|47.32|45.92|47.13|45.73|124
1661439600000|2022-08-25 15:00:00|47.27|45.87|47.25|45.85|47.31|45.91|47.23|45.83|144
1661439900000|2022-08-25 15:05:00|47.24|45.84|47.36|45.96|47.36|45.96|47.23|45.83|84
1661440200000|2022-08-25 15:10:00|47.37|45.97|47.26|45.86|47.44|46.04|47.26|45.86|172
1661440500000|2022-08-25 15:15:00|47.28|45.88|47.19|45.79|47.3|45.9|47.18|45.78|234
1661440800000|2022-08-25 15:20:00|47.18|45.78|46.87|45.47|47.19|45.79|46.84|45.44|245
1661441100000|2022-08-25 15:25:00|46.88|45.48|46.81|45.41|46.89|45.49|46.75|45.35|238
1661441400000|2022-08-25 15:30:00|46.8|45.4|46.85|45.45|46.93|45.53|46.79|45.39|122
1661441700000|2022-08-25 15:35:00|46.84|45.44|46.86|45.46|46.9|45.5|46.83|45.43|84
1661442000000|2022-08-25 15:40:00|46.85|45.45|46.89|45.49|46.91|45.51|46.82|45.42|141
1661442300000|2022-08-25 15:45:00|46.9|45.5|46.88|45.48|46.91|45.51|46.83|45.43|73
1661442600000|2022-08-25 15:50:00|46.87|45.47|46.84|45.44|46.9|45.5|46.79|45.39|103
1661442900000|2022-08-25 15:55:00|46.83|45.43|46.92|45.52|46.92|45.52|46.81|45.41|50
1661443200000|2022-08-25 16:00:00|46.93|45.53|46.86|45.46|46.93|45.53|46.8|45.4|94
1661443500000|2022-08-25 16:05:00|46.85|45.45|46.87|45.47|46.94|45.54|46.82|45.42|119
1661443800000|2022-08-25 16:10:00|46.86|45.46|46.74|45.34|46.9|45.5|46.74|45.34|96
1661444100000|2022-08-25 16:15:00|46.75|45.35|46.86|45.46|46.86|45.46|46.71|45.31|148
1661444400000|2022-08-25 16:20:00|46.87|45.47|46.74|45.34|46.87|45.47|46.71|45.31|111
1661444700000|2022-08-25 16:25:00|46.73|45.33|46.86|45.46|46.86|45.46|46.73|45.33|104
1661445000000|2022-08-25 16:30:00|46.88|45.48|46.88|45.48|46.9|45.5|46.78|45.38|112
1661445300000|2022-08-25 16:35:00|46.89|45.49|46.85|45.45|46.9|45.5|46.81|45.41|82
1661445600000|2022-08-25 16:40:00|46.84|45.44|46.79|45.39|46.85|45.45|46.72|45.32|88
1661445900000|2022-08-25 16:45:00|46.8|45.4|46.57|45.17|46.8|45.4|46.57|45.17|152
1661446200000|2022-08-25 16:50:00|46.58|45.18|46.61|45.21|46.61|45.21|46.57|45.17|60
1661446500000|2022-08-25 16:55:00|46.6|45.2|46.64|45.24|46.66|45.26|46.59|45.19|67
1661446800000|2022-08-25 17:00:00|46.63|45.23|46.67|45.27|46.69|45.29|46.6|45.2|94
1661447100000|2022-08-25 17:05:00|46.68|45.28|46.84|45.44|46.88|45.48|46.67|45.27|70
1661447400000|2022-08-25 17:10:00|46.83|45.43|46.91|45.51|46.91|45.51|46.82|45.42|43
1661447700000|2022-08-25 17:15:00|46.9|45.5|47|45.6|47.06|45.66|46.9|45.5|79
1661448000000|2022-08-25 17:20:00|46.99|45.59|47.06|45.66|47.06|45.66|46.95|45.55|60
1661448300000|2022-08-25 17:25:00|47.07|45.67|47.1|45.7|47.13|45.73|47.02|45.62|35
1661448600000|2022-08-25 17:30:00|47.09|45.69|47.17|45.77|47.18|45.78|47.08|45.68|113
1661448900000|2022-08-25 17:35:00|47.18|45.78|47.27|45.87|47.27|45.87|47.17|45.77|96
1661449200000|2022-08-25 17:40:00|47.26|45.86|47.2|45.8|47.28|45.88|47.17|45.77|102
1661449500000|2022-08-25 17:45:00|47.19|45.79|47.2|45.8|47.28|45.88|47.19|45.79|74
1661449800000|2022-08-25 17:50:00|47.19|45.79|47.24|45.84|47.24|45.84|47.12|45.72|58
1661450100000|2022-08-25 17:55:00|47.25|45.85|47.22|45.82|47.25|45.85|47.19|45.79|35
1661450400000|2022-08-25 18:00:00|47.21|45.81|47.12|45.72|47.23|45.83|47.12|45.72|54
1661450700000|2022-08-25 18:05:00|47.11|45.71|47.23|45.83|47.24|45.84|47.11|45.71|41
1661451000000|2022-08-25 18:10:00|47.24|45.84|47.34|45.94|47.34|45.94|47.24|45.84|61
1661451300000|2022-08-25 18:15:00|47.33|45.93|47.28|45.88|47.36|45.96|47.22|45.82|64
1661451600000|2022-08-25 18:20:00|47.27|45.87|47.25|45.85|47.28|45.88|47.16|45.76|58
1661451900000|2022-08-25 18:25:00|47.24|45.84|47.24|45.84|47.27|45.87|47.2|45.8|75
1661452200000|2022-08-25 18:30:00|47.23|45.83|47.2|45.8|47.26|45.86|47.18|45.78|98
1661452500000|2022-08-25 18:35:00|47.21|45.81|47.17|45.77|47.24|45.84|47.16|45.76|123
1661452800000|2022-08-25 18:40:00|47.16|45.76|47.25|45.85|47.3|45.9|47.16|45.76|60
1661453100000|2022-08-25 18:45:00|47.24|45.84|47.16|45.76|47.25|45.85|47.12|45.72|139
1661453400000|2022-08-25 18:50:00|47.15|45.75|47.14|45.74|47.18|45.78|47.14|45.74|90
1661453700000|2022-08-25 18:55:00|47.13|45.73|47.18|45.78|47.18|45.78|47.11|45.71|50
1661454000000|2022-08-25 19:00:00|47.17|45.77|47.24|45.84|47.24|45.84|47.13|45.73|46
1661454300000|2022-08-25 19:05:00|47.23|45.83|47.13|45.73|47.24|45.84|47.12|45.72|52
1661454600000|2022-08-25 19:10:00|47.12|45.72|47.2|45.8|47.22|45.82|47.11|45.71|82
1661454900000|2022-08-25 19:15:00|47.19|45.79|47.21|45.81|47.23|45.83|47.11|45.71|49
1661455200000|2022-08-25 19:20:00|47.22|45.82|47.28|45.88|47.34|45.94|47.22|45.82|119
1661455500000|2022-08-25 19:25:00|47.27|45.87|47.31|45.91|47.33|45.93|47.25|45.85|62
1661455800000|2022-08-25 19:30:00|47.3|45.9|47.32|45.92|47.33|45.93|47.26|45.86|92
1661456100000|2022-08-25 19:35:00|47.33|45.93|47.32|45.92|47.36|45.96|47.28|45.88|74
1661456400000|2022-08-25 19:40:00|47.33|45.93|47.37|45.97|47.39|45.99|47.31|45.91|59
1661456700000|2022-08-25 19:45:00|47.36|45.96|47.43|46.03|47.45|46.05|47.34|45.94|60
1661457000000|2022-08-25 19:50:00|47.42|46.02|47.41|46.01|47.43|46.03|47.3|45.9|79
1661457300000|2022-08-25 19:55:00|47.4|46|47.48|46.08|47.51|46.11|47.4|46|63
1661457600000|2022-08-25 20:00:00|47.49|46.09|47.45|46.05|47.53|46.13|47.42|46.02|112
1661457900000|2022-08-25 20:05:00|47.46|46.06|47.49|46.09|47.59|46.19|47.46|46.06|105
1661458200000|2022-08-25 20:10:00|47.48|46.08|47.48|46.08|47.55|46.15|47.43|46.03|118
1661458500000|2022-08-25 20:15:00|47.49|46.09|47.5|46.1|47.54|46.14|47.42|46.02|84
1661458800000|2022-08-25 20:20:00|47.51|46.11|47.37|45.97|47.51|46.11|47.35|45.95|95
1661459100000|2022-08-25 20:25:00|47.38|45.98|47.37|45.97|47.4|46|47.29|45.89|70
1661459400000|2022-08-25 20:30:00|47.36|45.96|47.39|45.99|47.4|46|47.31|45.91|100
1661459700000|2022-08-25 20:35:00|47.4|46|47.46|46.06|47.46|46.06|47.39|45.99|47
1661460000000|2022-08-25 20:40:00|47.47|46.07|47.94|46.54|47.96|46.56|47.47|46.07|222
1661460300000|2022-08-25 20:45:00|47.95|46.55|48.01|46.61|48.1|46.7|47.94|46.54|164
1661460600000|2022-08-25 20:50:00|48.02|46.62|48.02|46.62|48.08|46.68|48|46.6|85
1661460900000|2022-08-25 20:55:00|48.03|46.63|47.99|46.59|48.05|46.65|47.99|46.59|91
1661461200000|2022-08-25 21:00:00|48|46.6|47.94|46.54|48.05|46.65|47.89|46.49|70
1661461500000|2022-08-25 21:05:00|47.93|46.53|47.78|46.38|47.95|46.55|47.77|46.37|52
1661461800000|2022-08-25 21:10:00|47.77|46.37|47.88|46.48|47.9|46.5|47.76|46.36|96
1661462100000|2022-08-25 21:15:00|47.87|46.47|47.76|46.36|47.88|46.48|47.72|46.32|58
1661462400000|2022-08-25 21:20:00|47.75|46.35|47.9|46.5|47.91|46.51|47.72|46.32|74
1661462700000|2022-08-25 21:25:00|47.91|46.51|47.85|46.45|47.91|46.51|47.85|46.45|64
1661463000000|2022-08-25 21:30:00|47.84|46.44|47.84|46.44|47.85|46.45|47.83|46.43|21
1661463300000|2022-08-25 21:35:00|47.85|46.45|47.84|46.44|47.85|46.45|47.84|46.44|14
1661463600000|2022-08-25 21:40:00|47.83|46.43|47.77|46.37|47.84|46.44|47.76|46.36|19
1661463900000|2022-08-25 21:45:00|47.78|46.38|47.8|46.4|47.81|46.41|47.78|46.38|25
1661464200000|2022-08-25 21:50:00|47.79|46.39|47.64|46.24|47.8|46.4|47.64|46.24|84
1661464500000|2022-08-25 21:55:00|47.65|46.25|47.69|46.29|47.7|46.3|47.65|46.25|67
1661464800000|2022-08-25 22:00:00|47.7|46.3|47.59|46.19|47.75|46.35|47.58|46.18|134
1661465100000|2022-08-25 22:05:00|47.6|46.2|47.61|46.21|47.61|46.21|47.55|46.15|72
1661465400000|2022-08-25 22:10:00|47.59|46.19|47.51|46.11|47.6|46.2|47.48|46.08|68
1661465700000|2022-08-25 22:15:00|47.52|46.12|47.46|46.06|47.53|46.13|47.46|46.06|36
1661466000000|2022-08-25 22:20:00|47.45|46.05|47.4|46|47.46|46.06|47.4|46|124
1661466300000|2022-08-25 22:25:00|47.41|46.01|47.36|45.96|47.41|46.01|47.34|45.94|79
1661466600000|2022-08-25 22:30:00|47.37|45.97|47.38|45.98|47.41|46.01|47.36|45.96|117
1661466900000|2022-08-25 22:35:00|47.39|45.99|47.4|46|47.46|46.06|47.37|45.97|166
1661467200000|2022-08-25 22:40:00|47.41|46.01|47.39|45.99|47.43|46.03|47.39|45.99|111
1661467500000|2022-08-25 22:45:00|47.4|46|47.35|45.95|47.43|46.03|47.35|45.95|115
1661467800000|2022-08-25 22:50:00|47.36|45.96|47.07|45.67|47.36|45.96|46.93|45.53|277
1661468100000|2022-08-25 22:55:00|47.08|45.68|47.13|45.73|47.2|45.8|47.06|45.66|208
1661468400000|2022-08-25 23:00:00|47.12|45.72|47.13|45.73|47.16|45.76|46.99|45.59|237
1661468700000|2022-08-25 23:05:00|47.14|45.74|47.09|45.69|47.17|45.77|47.07|45.67|104
1661469000000|2022-08-25 23:10:00|47.1|45.7|47.1|45.7|47.17|45.77|47.07|45.67|96
1661469300000|2022-08-25 23:15:00|47.09|45.69|47.14|45.74|47.18|45.78|47.03|45.63|81
1661469600000|2022-08-25 23:20:00|47.13|45.73|47.16|45.76|47.17|45.77|47.11|45.71|128
1661469900000|2022-08-25 23:25:00|47.17|45.77|47.25|45.85|47.28|45.88|47.16|45.76|90
1661470200000|2022-08-25 23:30:00|47.26|45.86|47.2|45.8|47.28|45.88|47.19|45.79|74
1661470500000|2022-08-25 23:35:00|47.21|45.81|47.19|45.79|47.23|45.83|47.17|45.77|49
1661470800000|2022-08-25 23:40:00|47.18|45.78|47.17|45.77|47.27|45.87|47.16|45.76|81
1661471100000|2022-08-25 23:45:00|47.18|45.78|47.18|45.78|47.26|45.86|47.16|45.76|89
1661471400000|2022-08-25 23:50:00|47.17|45.77|47.13|45.73|47.2|45.8|47.1|45.7|41
1661471700000|2022-08-25 23:55:00|47.14|45.74|47.14|45.74|47.2|45.8|47.13|45.73|109
1661472000000|2022-08-26 00:00:00|47.15|45.75|47.05|45.65|47.15|45.75|47.04|45.64|182
1661472300000|2022-08-26 00:05:00|47.04|45.64|46.81|45.41|47.1|45.7|46.81|45.41|183
1661472600000|2022-08-26 00:10:00|46.82|45.42|46.89|45.49|46.91|45.51|46.78|45.38|284
1661472900000|2022-08-26 00:15:00|46.9|45.5|46.9|45.5|46.93|45.53|46.81|45.41|207
1661473200000|2022-08-26 00:20:00|46.91|45.51|47.05|45.65|47.08|45.68|46.88|45.48|208
1661473500000|2022-08-26 00:25:00|47.06|45.66|47.04|45.64|47.12|45.72|47.04|45.64|94
1661473800000|2022-08-26 00:30:00|47.05|45.65|47.14|45.74|47.16|45.76|47.02|45.62|162
1661474100000|2022-08-26 00:35:00|47.13|45.73|47.04|45.64|47.14|45.74|47.04|45.64|104
1661474400000|2022-08-26 00:40:00|47.05|45.65|46.99|45.59|47.07|45.67|46.97|45.57|193
1661474700000|2022-08-26 00:45:00|47|45.6|46.88|45.48|47.02|45.62|46.87|45.47|140
1661475000000|2022-08-26 00:50:00|46.87|45.47|46.85|45.45|46.89|45.49|46.78|45.38|168
1661475300000|2022-08-26 00:55:00|46.86|45.46|46.96|45.56|46.98|45.58|46.84|45.44|158
1661475600000|2022-08-26 01:00:00|46.95|45.55|46.93|45.53|46.98|45.58|46.91|45.51|132
1661475900000|2022-08-26 01:05:00|46.92|45.52|47|45.6|47.01|45.61|46.9|45.5|113
1661476200000|2022-08-26 01:10:00|47.01|45.61|47.02|45.62|47.03|45.63|46.95|45.55|63
1661476500000|2022-08-26 01:15:00|47.03|45.63|47.08|45.68|47.08|45.68|46.99|45.59|97
1661476800000|2022-08-26 01:20:00|47.09|45.69|47.06|45.66|47.12|45.72|47.05|45.65|153
1661477100000|2022-08-26 01:25:00|47.05|45.65|47.12|45.72|47.14|45.74|46.99|45.59|143
1661477400000|2022-08-26 01:30:00|47.11|45.71|47.06|45.66|47.14|45.74|47.05|45.65|131
1661477700000|2022-08-26 01:35:00|47.05|45.65|47.1|45.7|47.15|45.75|47.05|45.65|144
1661478000000|2022-08-26 01:40:00|47.11|45.71|47.11|45.71|47.14|45.74|47.09|45.69|59
1661478300000|2022-08-26 01:45:00|47.1|45.7|47.1|45.7|47.17|45.77|47.1|45.7|65
1661478600000|2022-08-26 01:50:00|47.11|45.71|47.16|45.76|47.17|45.77|47.1|45.7|34
1661478900000|2022-08-26 01:55:00|47.17|45.77|47.16|45.76|47.18|45.78|47.14|45.74|80
1661479200000|2022-08-26 02:00:00|47.17|45.77|47.18|45.78|47.2|45.8|47.14|45.74|73
1661479500000|2022-08-26 02:05:00|47.19|45.79|47.19|45.79|47.22|45.82|47.19|45.79|65
1661479800000|2022-08-26 02:10:00|47.2|45.8|47.21|45.81|47.21|45.81|47.15|45.75|110
1661480100000|2022-08-26 02:15:00|47.2|45.8|47.26|45.86|47.27|45.87|47.19|45.79|75
1661480400000|2022-08-26 02:20:00|47.25|45.85|47.32|45.92|47.32|45.92|47.25|45.85|80
1661480700000|2022-08-26 02:25:00|47.31|45.91|47.34|45.94|47.34|45.94|47.28|45.88|100
1661481000000|2022-08-26 02:30:00|47.35|45.95|47.28|45.88|47.35|45.95|47.26|45.86|76
1661481300000|2022-08-26 02:35:00|47.29|45.89|47.28|45.88|47.35|45.95|47.27|45.87|57
1661481600000|2022-08-26 02:40:00|47.29|45.89|47.24|45.84|47.33|45.93|47.24|45.84|62
1661481900000|2022-08-26 02:45:00|47.23|45.83|47.26|45.86|47.27|45.87|47.2|45.8|74
1661482200000|2022-08-26 02:50:00|47.27|45.87|47.25|45.85|47.31|45.91|47.23|45.83|68
1661482500000|2022-08-26 02:55:00|47.26|45.86|47.37|45.97|47.37|45.97|47.24|45.84|62
1661482800000|2022-08-26 03:00:00|47.36|45.96|47.33|45.93|47.36|45.96|47.27|45.87|40
1661483100000|2022-08-26 03:05:00|47.34|45.94|47.33|45.93|47.41|46.01|47.33|45.93|50
1661483400000|2022-08-26 03:10:00|47.32|45.92|47.43|46.03|47.45|46.05|47.28|45.88|48
1661483700000|2022-08-26 03:15:00|47.42|46.02|47.36|45.96|47.42|46.02|47.32|45.92|45
1661484000000|2022-08-26 03:20:00|47.37|45.97|47.34|45.94|47.43|46.03|47.34|45.94|70
1661484300000|2022-08-26 03:25:00|47.36|45.96|47.4|46|47.43|46.03|47.35|45.95|21
1661484600000|2022-08-26 03:30:00|47.41|46.01|47.41|46.01|47.44|46.04|47.38|45.98|63
1661484900000|2022-08-26 03:35:00|47.42|46.02|47.47|46.07|47.47|46.07|47.41|46.01|20
1661485200000|2022-08-26 03:40:00|47.46|46.06|47.45|46.05|47.48|46.08|47.44|46.04|34
1661485500000|2022-08-26 03:45:00|47.44|46.04|47.45|46.05|47.48|46.08|47.43|46.03|36
1661485800000|2022-08-26 03:50:00|47.46|46.06|47.48|46.08|47.48|46.08|47.44|46.04|39
1661486100000|2022-08-26 03:55:00|47.47|46.07|47.46|46.06|47.56|46.16|47.46|46.06|74
1661486400000|2022-08-26 04:00:00|47.45|46.05|47.49|46.09|47.5|46.1|47.43|46.03|99
1661486700000|2022-08-26 04:05:00|47.48|46.08|47.62|46.22|47.62|46.22|47.48|46.08|42
1661487000000|2022-08-26 04:10:00|47.61|46.21|47.58|46.18|47.62|46.22|47.53|46.13|64
1661487300000|2022-08-26 04:15:00|47.59|46.19|47.54|46.14|47.62|46.22|47.54|46.14|63
1661487600000|2022-08-26 04:20:00|47.55|46.15|47.64|46.24|47.64|46.24|47.54|46.14|47
1661487900000|2022-08-26 04:25:00|47.63|46.23|47.58|46.18|47.64|46.24|47.56|46.16|62
1661488200000|2022-08-26 04:30:00|47.57|46.17|47.51|46.11|47.61|46.21|47.48|46.08|66
1661488500000|2022-08-26 04:35:00|47.5|46.1|47.47|46.07|47.52|46.12|47.47|46.07|58
1661488800000|2022-08-26 04:40:00|47.48|46.08|47.51|46.11|47.57|46.17|47.48|46.08|34
1661489100000|2022-08-26 04:45:00|47.5|46.1|47.73|46.33|47.76|46.36|47.49|46.09|121
1661489400000|2022-08-26 04:50:00|47.74|46.34|47.94|46.54|48.07|46.67|47.73|46.33|194
1661489700000|2022-08-26 04:55:00|47.92|46.52|47.86|46.46|47.92|46.52|47.83|46.43|81
1661490000000|2022-08-26 05:00:00|47.87|46.47|47.77|46.37|47.98|46.58|47.77|46.37|120
1661490300000|2022-08-26 05:05:00|47.79|46.39|47.85|46.45|47.99|46.59|47.79|46.39|99
1661490600000|2022-08-26 05:10:00|47.84|46.44|47.65|46.25|47.88|46.48|47.61|46.21|183
1661490900000|2022-08-26 05:15:00|47.64|46.24|47.73|46.33|47.81|46.41|47.64|46.24|165
1661491200000|2022-08-26 05:20:00|47.74|46.34|47.32|45.92|47.76|46.36|47.32|45.92|191
1661491500000|2022-08-26 05:25:00|47.33|45.93|47.18|45.78|47.36|45.96|47.13|45.73|315
1661491800000|2022-08-26 05:30:00|47.17|45.77|47.25|45.85|47.3|45.9|47.14|45.74|184
1661492100000|2022-08-26 05:35:00|47.24|45.84|47.31|45.91|47.35|45.95|47.22|45.82|116
1661492400000|2022-08-26 05:40:00|47.3|45.9|47.34|45.94|47.35|45.95|47.29|45.89|84
1661492700000|2022-08-26 05:45:00|47.33|45.93|47.36|45.96|47.36|45.96|47.31|45.91|70
1661493000000|2022-08-26 05:50:00|47.35|45.95|47.5|46.1|47.52|46.12|47.34|45.94|105
1661493300000|2022-08-26 05:55:00|47.49|46.09|47.43|46.03|47.53|46.13|47.38|45.98|99
1661493600000|2022-08-26 06:00:00|47.42|46.02|47.4|46|47.47|46.07|47.37|45.97|86
1661493900000|2022-08-26 06:05:00|47.41|46.01|47.33|45.93|47.41|46.01|47.31|45.91|111
1661494200000|2022-08-26 06:10:00|47.32|45.92|47.5|46.1|47.51|46.11|47.32|45.92|104
1661494500000|2022-08-26 06:15:00|47.51|46.11|47.59|46.19|47.6|46.2|47.48|46.08|86
1661494800000|2022-08-26 06:20:00|47.6|46.2|47.67|46.27|47.76|46.36|47.6|46.2|111
1661495100000|2022-08-26 06:25:00|47.68|46.28|48.38|46.98|48.72|47.32|47.68|46.28|422
1661495400000|2022-08-26 06:30:00|48.37|46.97|48.74|47.34|48.75|47.35|48.31|46.91|481
1661495700000|2022-08-26 06:35:00|48.75|47.35|48.73|47.33|48.8|47.4|48.67|47.27|338
1661496000000|2022-08-26 06:40:00|48.74|47.34|48.73|47.33|48.77|47.37|48.54|47.14|291
1661496300000|2022-08-26 06:45:00|48.72|47.32|48.65|47.25|48.87|47.47|48.6|47.2|269
1661496600000|2022-08-26 06:50:00|48.64|47.24|48.43|47.03|48.65|47.25|48.36|46.96|295
1661496900000|2022-08-26 06:55:00|48.42|47.02|48.58|47.18|48.76|47.36|48.42|47.02|213
1661497200000|2022-08-26 07:00:00|48.59|47.19|48.46|47.06|48.74|47.34|48.45|47.05|234
1661497500000|2022-08-26 07:05:00|48.45|47.05|48.49|47.09|48.51|47.11|48.23|46.83|226
1661497800000|2022-08-26 07:10:00|48.5|47.1|48.8|47.4|48.85|47.45|48.44|47.04|250
1661498100000|2022-08-26 07:15:00|48.79|47.39|48.68|47.28|48.85|47.45|48.52|47.12|222
1661498400000|2022-08-26 07:20:00|48.69|47.29|48.74|47.34|48.75|47.35|48.58|47.18|175
1661498700000|2022-08-26 07:25:00|48.75|47.35|48.84|47.44|48.85|47.45|48.65|47.25|144
1661499000000|2022-08-26 07:30:00|48.83|47.43|48.72|47.32|48.83|47.43|48.69|47.29|102
1661499300000|2022-08-26 07:35:00|48.71|47.31|48.7|47.3|48.78|47.38|48.68|47.28|98
1661499600000|2022-08-26 07:40:00|48.69|47.29|48.66|47.26|48.75|47.35|48.58|47.18|131
1661499900000|2022-08-26 07:45:00|48.67|47.27|48.77|47.37|48.79|47.39|48.66|47.26|99
1661500200000|2022-08-26 07:50:00|48.76|47.36|48.79|47.39|48.88|47.48|48.76|47.36|108
1661500500000|2022-08-26 07:55:00|48.8|47.4|48.89|47.49|48.9|47.5|48.69|47.29|117
1661500800000|2022-08-26 08:00:00|48.9|47.5|48.82|47.42|48.9|47.5|48.69|47.29|199
1661501100000|2022-08-26 08:05:00|48.81|47.41|48.88|47.48|48.9|47.5|48.81|47.41|179
1661501400000|2022-08-26 08:10:00|48.89|47.49|48.84|47.44|48.9|47.5|48.78|47.38|147
1661501700000|2022-08-26 08:15:00|48.85|47.45|48.9|47.5|48.9|47.5|48.76|47.36|124
1661502000000|2022-08-26 08:20:00|48.89|47.49|48.85|47.45|48.92|47.52|48.82|47.42|104
1661502300000|2022-08-26 08:25:00|48.84|47.44|48.55|47.15|48.85|47.45|48.47|47.07|243
1661502600000|2022-08-26 08:30:00|48.56|47.16|48.56|47.16|48.65|47.25|48.4|47|201
1661502900000|2022-08-26 08:35:00|48.55|47.15|48.44|47.04|48.55|47.15|48.44|47.04|95
1661503200000|2022-08-26 08:40:00|48.43|47.03|48.47|47.07|48.48|47.08|48.34|46.94|115
1661503500000|2022-08-26 08:45:00|48.48|47.08|48.58|47.18|48.62|47.22|48.42|47.02|136
1661503800000|2022-08-26 08:50:00|48.59|47.19|48.72|47.32|48.77|47.37|48.54|47.14|136
1661504100000|2022-08-26 08:55:00|48.71|47.31|48.56|47.16|48.75|47.35|48.51|47.11|86
1661504400000|2022-08-26 09:00:00|48.57|47.17|48.46|47.06|48.59|47.19|48.42|47.02|109
1661504700000|2022-08-26 09:05:00|48.47|47.07|48.42|47.02|48.47|47.07|48.22|46.82|185
1661505000000|2022-08-26 09:10:00|48.43|47.03|48.38|46.98|48.44|47.04|48.34|46.94|90
1661505300000|2022-08-26 09:15:00|48.39|46.99|48.36|46.96|48.4|47|48.3|46.9|54
1661505600000|2022-08-26 09:20:00|48.37|46.97|48.51|47.11|48.53|47.13|48.32|46.92|153
1661505900000|2022-08-26 09:25:00|48.52|47.12|48.49|47.09|48.54|47.14|48.45|47.05|107
1661506200000|2022-08-26 09:30:00|48.5|47.1|48.39|46.99|48.52|47.12|48.38|46.98|99
1661506500000|2022-08-26 09:35:00|48.4|47|48.34|46.94|48.41|47.01|48.31|46.91|61
1661506800000|2022-08-26 09:40:00|48.35|46.95|48.33|46.93|48.35|46.95|48.31|46.91|41
1661507100000|2022-08-26 09:45:00|48.32|46.92|48.17|46.77|48.34|46.94|48.14|46.74|105
1661507400000|2022-08-26 09:50:00|48.18|46.78|48.18|46.78|48.28|46.88|48.14|46.74|117
1661507700000|2022-08-26 09:55:00|48.17|46.77|48.22|46.82|48.25|46.85|48.08|46.68|115
1661508000000|2022-08-26 10:00:00|48.24|46.84|48.26|46.86|48.36|46.96|48.21|46.81|101
1661508300000|2022-08-26 10:05:00|48.25|46.85|48.24|46.84|48.27|46.87|48.22|46.82|37
1661508600000|2022-08-26 10:10:00|48.23|46.83|48.16|46.76|48.23|46.83|48.12|46.72|78
1661508900000|2022-08-26 10:15:00|48.17|46.77|48.2|46.8|48.21|46.81|48.06|46.66|90
1661509200000|2022-08-26 10:20:00|48.19|46.79|48.1|46.7|48.19|46.79|47.98|46.58|87
1661509500000|2022-08-26 10:25:00|48.09|46.69|47.98|46.58|48.11|46.71|47.96|46.56|68
1661509800000|2022-08-26 10:30:00|48|46.6|48.04|46.64|48.05|46.65|47.89|46.49|119
1661510100000|2022-08-26 10:35:00|48.03|46.63|47.82|46.42|48.03|46.63|47.62|46.22|204
1661510400000|2022-08-26 10:40:00|47.83|46.43|47.82|46.42|47.96|46.56|47.76|46.36|160
1661510700000|2022-08-26 10:45:00|47.83|46.43|47.73|46.33|47.83|46.43|47.67|46.27|144
1661511000000|2022-08-26 10:50:00|47.72|46.32|47.84|46.44|47.84|46.44|47.69|46.29|89
1661511300000|2022-08-26 10:55:00|47.85|46.45|47.82|46.42|47.88|46.48|47.79|46.39|84
1661511600000|2022-08-26 11:00:00|47.83|46.43|47.7|46.3|47.9|46.5|47.66|46.26|97
1661511900000|2022-08-26 11:05:00|47.71|46.31|47.4|46|47.72|46.32|47.21|45.81|343
1661512200000|2022-08-26 11:10:00|47.39|45.99|47.09|45.69|47.43|46.03|46.96|45.56|307
1661512500000|2022-08-26 11:15:00|47.1|45.7|47.23|45.83|47.26|45.86|47.06|45.66|256
1661512800000|2022-08-26 11:20:00|47.22|45.82|47.26|45.86|47.3|45.9|47.14|45.74|205
1661513100000|2022-08-26 11:25:00|47.25|45.85|47.32|45.92|47.33|45.93|47.2|45.8|149
1661513400000|2022-08-26 11:30:00|47.31|45.91|47.22|45.82|47.36|45.96|47.19|45.79|204
1661513700000|2022-08-26 11:35:00|47.23|45.83|47.26|45.86|47.29|45.89|47.11|45.71|198
1661514000000|2022-08-26 11:40:00|47.25|45.85|47.23|45.83|47.34|45.94|47.2|45.8|141
1661514300000|2022-08-26 11:45:00|47.22|45.82|47.19|45.79|47.26|45.86|47.17|45.77|129
1661514600000|2022-08-26 11:50:00|47.18|45.78|47.19|45.79|47.21|45.81|47.12|45.72|151
1661514900000|2022-08-26 11:55:00|47.18|45.78|47.18|45.78|47.2|45.8|47.14|45.74|144
1661515200000|2022-08-26 12:00:00|47.17|45.77|47.08|45.68|47.19|45.79|47.05|45.65|160
1661515500000|2022-08-26 12:05:00|47.07|45.67|47.1|45.7|47.16|45.76|47.07|45.67|129
1661515800000|2022-08-26 12:10:00|47.09|45.69|47.1|45.7|47.11|45.71|47.05|45.65|60
1661516100000|2022-08-26 12:15:00|47.11|45.71|47.31|45.91|47.31|45.91|47.1|45.7|95
1661516400000|2022-08-26 12:20:00|47.32|45.92|47.27|45.87|47.38|45.98|47.22|45.82|136
1661516700000|2022-08-26 12:25:00|47.28|45.88|47.59|46.19|47.61|46.21|47.24|45.84|177
1661517000000|2022-08-26 12:30:00|47.58|46.18|48.22|46.82|48.23|46.83|47.5|46.1|552
1661517300000|2022-08-26 12:35:00|48.23|46.83|48.08|46.68|48.29|46.89|47.96|46.56|343
1661517600000|2022-08-26 12:40:00|48.07|46.67|48.02|46.62|48.09|46.69|47.96|46.56|249
1661517900000|2022-08-26 12:45:00|48.03|46.63|48.16|46.76|48.22|46.82|48.01|46.61|240
1661518200000|2022-08-26 12:50:00|48.17|46.77|48.19|46.79|48.23|46.83|48.05|46.65|229
1661518500000|2022-08-26 12:55:00|48.2|46.8|48.25|46.85|48.35|46.95|48.18|46.78|290
1661518800000|2022-08-26 13:00:00|48.26|46.86|48.64|47.24|48.69|47.29|48.22|46.82|411
1661519100000|2022-08-26 13:05:00|48.65|47.25|48.22|46.82|48.69|47.29|48.09|46.69|351
1661519400000|2022-08-26 13:10:00|48.23|46.83|48.25|46.85|48.25|46.85|48.03|46.63|233
1661519700000|2022-08-26 13:15:00|48.26|46.86|48.28|46.88|48.33|46.93|48.06|46.66|242
1661520000000|2022-08-26 13:20:00|48.27|46.87|48.29|46.89|48.32|46.92|48.12|46.72|250
1661520300000|2022-08-26 13:25:00|48.28|46.88|48.23|46.83|48.29|46.89|48.18|46.78|211
1661520600000|2022-08-26 13:30:00|48.24|46.84|48.08|46.68|48.24|46.84|48.02|46.62|258
1661520900000|2022-08-26 13:35:00|48.09|46.69|48|46.6|48.11|46.71|47.91|46.51|147
1661521200000|2022-08-26 13:40:00|47.99|46.59|48.09|46.69|48.17|46.77|47.96|46.56|130
1661521500000|2022-08-26 13:45:00|48.08|46.68|48|46.6|48.12|46.72|48|46.6|162
1661521800000|2022-08-26 13:50:00|48.01|46.61|48.12|46.72|48.12|46.72|47.92|46.52|189
1661522100000|2022-08-26 13:55:00|48.13|46.73|48.41|47.01|48.56|47.16|48.13|46.73|318
1661522400000|2022-08-26 14:00:00|48.4|47|47.82|46.42|48.42|47.02|47.32|45.92|434
1661522700000|2022-08-26 14:05:00|47.81|46.41|48.49|47.09|48.49|47.09|47.74|46.34|370
1661523000000|2022-08-26 14:10:00|48.54|47.14|48.54|47.14|48.67|47.27|48.31|46.91|401
1661523300000|2022-08-26 14:15:00|48.53|47.13|48.37|46.97|48.58|47.18|48.14|46.74|320
1661523600000|2022-08-26 14:20:00|48.36|46.96|47.99|46.59|48.36|46.96|47.96|46.56|264
1661523900000|2022-08-26 14:25:00|48|46.6|47.85|46.45|48.08|46.68|47.75|46.35|241
1661524200000|2022-08-26 14:30:00|47.84|46.44|47.63|46.23|47.84|46.44|47.57|46.17|217
1661524500000|2022-08-26 14:35:00|47.62|46.22|47.32|45.92|47.64|46.24|47.18|45.78|260
1661524800000|2022-08-26 14:40:00|47.31|45.91|47.52|46.12|47.67|46.27|47.31|45.91|263
1661525100000|2022-08-26 14:45:00|47.51|46.11|47.86|46.46|47.86|46.46|47.44|46.04|229
1661525400000|2022-08-26 14:50:00|47.87|46.47|47.57|46.17|47.89|46.49|47.56|46.16|192
1661525700000|2022-08-26 14:55:00|47.56|46.16|47.49|46.09|47.59|46.19|47.37|45.97|209
1661526000000|2022-08-26 15:00:00|47.48|46.08|46.8|45.4|47.53|46.13|46.8|45.4|371
1661526300000|2022-08-26 15:05:00|46.81|45.41|46.9|45.5|47.07|45.67|46.81|45.41|357
1661526600000|2022-08-26 15:10:00|46.89|45.49|45.72|44.32|46.89|45.49|45.6|44.2|434
1661526900000|2022-08-26 15:15:00|45.73|44.33|45.49|44.09|45.94|44.54|45.4|44|395
1661527200000|2022-08-26 15:20:00|45.5|44.1|45.8|44.4|45.94|44.54|45.36|43.96|306
1661527500000|2022-08-26 15:25:00|45.81|44.41|45.72|44.32|45.87|44.47|45.6|44.2|254
1661527800000|2022-08-26 15:30:00|45.71|44.31|45.88|44.48|45.91|44.51|45.69|44.29|192
1661528100000|2022-08-26 15:35:00|45.89|44.49|45.89|44.49|46.03|44.63|45.81|44.41|188
1661528400000|2022-08-26 15:40:00|45.88|44.48|45.84|44.44|45.89|44.49|45.77|44.37|142
1661528700000|2022-08-26 15:45:00|45.83|44.43|45.9|44.5|45.96|44.56|45.82|44.42|155
1661529000000|2022-08-26 15:50:00|45.91|44.51|45.95|44.55|45.96|44.56|45.8|44.4|86
1661529300000|2022-08-26 15:55:00|45.96|44.56|45.85|44.45|45.96|44.56|45.83|44.43|69
1661529600000|2022-08-26 16:00:00|45.86|44.46|45.71|44.31|45.91|44.51|45.68|44.28|101
1661529900000|2022-08-26 16:05:00|45.73|44.33|45.76|44.36|45.8|44.4|45.7|44.3|63
1661530200000|2022-08-26 16:10:00|45.77|44.37|45.86|44.46|45.86|44.46|45.69|44.29|58
1661530500000|2022-08-26 16:15:00|45.87|44.47|45.61|44.21|45.87|44.47|45.58|44.18|60
1661530800000|2022-08-26 16:20:00|45.6|44.2|45.55|44.15|45.65|44.25|45.33|43.93|253
1661531100000|2022-08-26 16:25:00|45.54|44.14|45.24|43.84|45.54|44.14|45.08|43.68|238
1661531400000|2022-08-26 16:30:00|45.23|43.83|45.32|43.92|45.39|43.99|45.21|43.81|146
1661531700000|2022-08-26 16:35:00|45.31|43.91|45.22|43.82|45.33|43.93|45.17|43.77|84
1661532000000|2022-08-26 16:40:00|45.23|43.83|45.24|43.84|45.36|43.96|45.19|43.79|68
1661532300000|2022-08-26 16:45:00|45.23|43.83|45.39|43.99|45.39|43.99|45.22|43.82|54
1661532600000|2022-08-26 16:50:00|45.38|43.98|45.43|44.03|45.52|44.12|45.37|43.97|78
1661532900000|2022-08-26 16:55:00|45.42|44.02|45.48|44.08|45.52|44.12|45.39|43.99|50
1661533200000|2022-08-26 17:00:00|45.47|44.07|45.44|44.04|45.52|44.12|45.4|44|72
1661533500000|2022-08-26 17:05:00|45.45|44.05|45.49|44.09|45.5|44.1|45.45|44.05|29
1661533800000|2022-08-26 17:10:00|45.5|44.1|45.35|43.95|45.5|44.1|45.32|43.92|82
1661534100000|2022-08-26 17:15:00|45.34|43.94|45.13|43.73|45.38|43.98|45.11|43.71|97
1661534400000|2022-08-26 17:20:00|45.14|43.74|45.35|43.95|45.35|43.95|45.08|43.68|100
1661534700000|2022-08-26 17:25:00|45.34|43.94|45.25|43.85|45.38|43.98|45.25|43.85|56
1661535000000|2022-08-26 17:30:00|45.24|43.84|45.29|43.89|45.3|43.9|45.16|43.76|48
1661535300000|2022-08-26 17:35:00|45.28|43.88|45.22|43.82|45.31|43.91|45.21|43.81|55
1661535600000|2022-08-26 17:40:00|45.23|43.83|45.28|43.88|45.28|43.88|45.18|43.78|36
1661535900000|2022-08-26 17:45:00|45.29|43.89|45.18|43.78|45.3|43.9|45.17|43.77|60
1661536200000|2022-08-26 17:50:00|45.17|43.77|45.16|43.76|45.21|43.81|45.13|43.73|74
1661536500000|2022-08-26 17:55:00|45.17|43.77|45.01|43.61|45.19|43.79|44.96|43.56|71
1661536800000|2022-08-26 18:00:00|45|43.6|44.7|43.3|45.07|43.67|44.7|43.3|101
1661537100000|2022-08-26 18:05:00|44.69|43.29|44.63|43.23|44.87|43.47|44.56|43.16|255
1661537400000|2022-08-26 18:10:00|44.62|43.22|44.81|43.41|44.84|43.44|44.62|43.22|99
1661537700000|2022-08-26 18:15:00|44.8|43.4|44.72|43.32|44.86|43.46|44.62|43.22|137
1661538000000|2022-08-26 18:20:00|44.71|43.31|44.83|43.43|44.89|43.49|44.69|43.29|116
1661538300000|2022-08-26 18:25:00|44.84|43.44|44.72|43.32|44.84|43.44|44.65|43.25|74
1661538600000|2022-08-26 18:30:00|44.71|43.31|44.84|43.44|44.86|43.46|44.68|43.28|84
1661538900000|2022-08-26 18:35:00|44.83|43.43|44.91|43.51|44.94|43.54|44.8|43.4|77
1661539200000|2022-08-26 18:40:00|44.92|43.52|45.04|43.64|45.08|43.68|44.89|43.49|86
1661539500000|2022-08-26 18:45:00|45.05|43.65|45.04|43.64|45.11|43.71|45.01|43.61|75
1661539800000|2022-08-26 18:50:00|45.03|43.63|45.06|43.66|45.08|43.68|45|43.6|43
1661540100000|2022-08-26 18:55:00|45.07|43.67|45.14|43.74|45.2|43.8|45.06|43.66|59
1661540400000|2022-08-26 19:00:00|45.13|43.73|45.12|43.72|45.18|43.78|45.08|43.68|66
1661540700000|2022-08-26 19:05:00|45.11|43.71|44.99|43.59|45.14|43.74|44.94|43.54|67
1661541000000|2022-08-26 19:10:00|45|43.6|45.13|43.73|45.13|43.73|45|43.6|28
1661541300000|2022-08-26 19:15:00|45.12|43.72|45.11|43.71|45.15|43.75|45.08|43.68|43
1661541600000|2022-08-26 19:20:00|45.1|43.7|45.08|43.68|45.1|43.7|45|43.6|32
1661541900000|2022-08-26 19:25:00|45.09|43.69|45.13|43.73|45.15|43.75|45.09|43.69|31
1661542200000|2022-08-26 19:30:00|45.12|43.72|45.04|43.64|45.13|43.73|45.04|43.64|42
1661542500000|2022-08-26 19:35:00|45.05|43.65|45.07|43.67|45.08|43.68|45.02|43.62|37
1661542800000|2022-08-26 19:40:00|45.06|43.66|44.99|43.59|45.07|43.67|44.99|43.59|44
1661543100000|2022-08-26 19:45:00|45|43.6|45.04|43.64|45.04|43.64|44.93|43.53|45
1661543400000|2022-08-26 19:50:00|45.06|43.66|45.01|43.61|45.11|43.71|45.01|43.61|69
1661543700000|2022-08-26 19:55:00|45.02|43.62|44.98|43.58|45.07|43.67|44.98|43.58|52
1661544000000|2022-08-26 20:00:00|44.97|43.57|45.06|43.66|45.07|43.67|44.96|43.56|39
1661544300000|2022-08-26 20:05:00|45.05|43.65|45.14|43.74|45.15|43.75|45.05|43.65|50
1661544600000|2022-08-26 20:10:00|45.13|43.73|45.19|43.79|45.19|43.79|45.11|43.71|26
1661544900000|2022-08-26 20:15:00|45.18|43.78|45.1|43.7|45.18|43.78|45.07|43.67|21
1661545200000|2022-08-26 20:20:00|45.11|43.71|45.17|43.77|45.2|43.8|45.1|43.7|40
1661545500000|2022-08-26 20:25:00|45.18|43.78|45.09|43.69|45.19|43.79|45.07|43.67|28
1661545800000|2022-08-26 20:30:00|45.07|43.67|45.1|43.7|45.18|43.78|45.07|43.67|28
1661546100000|2022-08-26 20:35:00|45.11|43.71|45.17|43.77|45.17|43.77|45.11|43.71|15
1661546400000|2022-08-26 20:40:00|45.16|43.76|45.19|43.79|45.2|43.8|45.08|43.68|38
1661546700000|2022-08-26 20:45:00|45.18|43.78|45.16|43.76|45.22|43.82|45.11|43.71|30
1661547000000|2022-08-26 20:50:00|45.15|43.75|45.1|43.7|45.22|43.82|45.08|43.68|47
1661547300000|2022-08-26 20:55:00|45.09|43.69|45.18|43.78|45.21|43.81|45.09|43.69|32
1661583600000|2022-08-27 07:00:00|44.36|42.96|44.32|42.92|44.36|42.96|44.25|42.85|83
1661583900000|2022-08-27 07:05:00|44.33|42.93|44.35|42.95|44.36|42.96|44.27|42.87|65
1661584200000|2022-08-27 07:10:00|44.36|42.96|44.25|42.85|44.36|42.96|44.23|42.83|49
1661584500000|2022-08-27 07:15:00|44.26|42.86|44.3|42.9|44.39|42.99|44.25|42.85|67
1661584800000|2022-08-27 07:20:00|44.31|42.91|44.46|43.06|44.52|43.12|44.31|42.91|82
1661585100000|2022-08-27 07:25:00|44.47|43.07|44.48|43.08|44.51|43.11|44.42|43.02|75
1661585400000|2022-08-27 07:30:00|44.49|43.09|44.57|43.17|44.58|43.18|44.44|43.04|50
1661585700000|2022-08-27 07:35:00|44.56|43.16|44.62|43.22|44.62|43.22|44.48|43.08|79
1661586000000|2022-08-27 07:40:00|44.61|43.21|44.62|43.22|44.62|43.22|44.55|43.15|83
1661586300000|2022-08-27 07:45:00|44.61|43.21|44.62|43.22|44.64|43.24|44.56|43.16|65
1661586600000|2022-08-27 07:50:00|44.63|43.23|44.68|43.28|44.69|43.29|44.58|43.18|62
1661586900000|2022-08-27 07:55:00|44.67|43.27|44.82|43.42|44.84|43.44|44.65|43.25|134
1661587200000|2022-08-27 08:00:00|44.83|43.43|44.66|43.26|44.85|43.45|44.62|43.22|101
1661587500000|2022-08-27 08:05:00|44.65|43.25|44.66|43.26|44.73|43.33|44.65|43.25|63
1661587800000|2022-08-27 08:10:00|44.67|43.27|44.59|43.19|44.7|43.3|44.58|43.18|25
1661588100000|2022-08-27 08:15:00|44.58|43.18|44.69|43.29|44.71|43.31|44.57|43.17|54
1661588400000|2022-08-27 08:20:00|44.7|43.3|44.7|43.3|44.76|43.36|44.66|43.26|38
1661588700000|2022-08-27 08:25:00|44.71|43.31|44.79|43.39|44.79|43.39|44.7|43.3|25
1661589000000|2022-08-27 08:30:00|44.8|43.4|44.78|43.38|44.81|43.41|44.75|43.35|29
1661589300000|2022-08-27 08:35:00|44.79|43.39|44.83|43.43|44.83|43.43|44.75|43.35|33
1661589600000|2022-08-27 08:40:00|44.82|43.42|44.83|43.43|44.83|43.43|44.79|43.39|9
1661589900000|2022-08-27 08:45:00|44.84|43.44|44.81|43.41|44.85|43.45|44.77|43.37|38
1661590200000|2022-08-27 08:50:00|44.8|43.4|44.75|43.35|44.81|43.41|44.7|43.3|38
1661590500000|2022-08-27 08:55:00|44.76|43.36|44.67|43.27|44.78|43.38|44.6|43.2|64
1661590800000|2022-08-27 09:00:00|44.68|43.28|44.74|43.34|44.74|43.34|44.59|43.19|71
1661591100000|2022-08-27 09:05:00|44.73|43.33|44.71|43.31|44.73|43.33|44.64|43.24|79
1661591400000|2022-08-27 09:10:00|44.72|43.32|44.71|43.31|44.75|43.35|44.69|43.29|54
1661591700000|2022-08-27 09:15:00|44.7|43.3|44.66|43.26|44.73|43.33|44.61|43.21|40
1661592000000|2022-08-27 09:20:00|44.65|43.25|44.59|43.19|44.67|43.27|44.57|43.17|41
1661592300000|2022-08-27 09:25:00|44.61|43.21|44.57|43.17|44.63|43.23|44.56|43.16|37
1661592600000|2022-08-27 09:30:00|44.56|43.16|44.6|43.2|44.61|43.21|44.52|43.12|80
1661592900000|2022-08-27 09:35:00|44.59|43.19|44.62|43.22|44.63|43.23|44.56|43.16|69
1661593200000|2022-08-27 09:40:00|44.61|43.21|44.71|43.31|44.73|43.33|44.58|43.18|54
1661593500000|2022-08-27 09:45:00|44.72|43.32|44.68|43.28|44.74|43.34|44.6|43.2|76
1661593800000|2022-08-27 09:50:00|44.67|43.27|44.62|43.22|44.67|43.27|44.56|43.16|59
1661594100000|2022-08-27 09:55:00|44.61|43.21|44.59|43.19|44.66|43.26|44.58|43.18|57
1661594400000|2022-08-27 10:00:00|44.6|43.2|44.67|43.27|44.67|43.27|44.59|43.19|60
1661594700000|2022-08-27 10:05:00|44.66|43.26|44.75|43.35|44.8|43.4|44.66|43.26|77
1661595000000|2022-08-27 10:10:00|44.76|43.36|44.82|43.42|44.84|43.44|44.71|43.31|58
1661595300000|2022-08-27 10:15:00|44.83|43.43|44.89|43.49|44.91|43.51|44.78|43.38|74
1661595600000|2022-08-27 10:20:00|44.88|43.48|44.95|43.55|44.97|43.57|44.86|43.46|82
1661595900000|2022-08-27 10:25:00|44.96|43.56|44.9|43.5|44.96|43.56|44.84|43.44|110
1661596200000|2022-08-27 10:30:00|44.91|43.51|44.82|43.42|44.92|43.52|44.81|43.41|79
1661596500000|2022-08-27 10:35:00|44.84|43.44|44.87|43.47|44.89|43.49|44.83|43.43|38
1661596800000|2022-08-27 10:40:00|44.85|43.45|44.86|43.46|44.91|43.51|44.84|43.44|57
1661597100000|2022-08-27 10:45:00|44.87|43.47|44.91|43.51|44.95|43.55|44.86|43.46|43
1661597400000|2022-08-27 10:50:00|44.92|43.52|44.89|43.49|44.93|43.53|44.86|43.46|37
1661597700000|2022-08-27 10:55:00|44.9|43.5|44.84|43.44|44.91|43.51|44.83|43.43|55
1661598000000|2022-08-27 11:00:00|44.83|43.43|44.91|43.51|44.92|43.52|44.83|43.43|60
1661598300000|2022-08-27 11:05:00|44.92|43.52|44.92|43.52|44.96|43.56|44.87|43.47|49
1661598600000|2022-08-27 11:10:00|44.93|43.53|44.88|43.48|44.94|43.54|44.86|43.46|46
1661598900000|2022-08-27 11:15:00|44.87|43.47|44.87|43.47|44.94|43.54|44.87|43.47|28
1661599200000|2022-08-27 11:20:00|44.88|43.48|44.87|43.47|44.96|43.56|44.87|43.47|73
1661599500000|2022-08-27 11:25:00|44.86|43.46|44.85|43.45|44.91|43.51|44.84|43.44|51
1661599800000|2022-08-27 11:30:00|44.86|43.46|44.97|43.57|45|43.6|44.86|43.46|38
1661600100000|2022-08-27 11:35:00|44.98|43.58|45.13|43.73|45.14|43.74|44.97|43.57|84
1661600400000|2022-08-27 11:40:00|45.14|43.74|45.32|43.92|45.37|43.97|45.11|43.71|153
1661600700000|2022-08-27 11:45:00|45.31|43.91|45.39|43.99|45.45|44.05|45.29|43.89|84
1661601000000|2022-08-27 11:50:00|45.4|44|45.44|44.04|45.47|44.07|45.37|43.97|88
1661601300000|2022-08-27 11:55:00|45.43|44.03|45.36|43.96|45.47|44.07|45.34|43.94|64
1661601600000|2022-08-27 12:00:00|45.35|43.95|45.25|43.85|45.35|43.95|45.25|43.85|70
1661601900000|2022-08-27 12:05:00|45.26|43.86|45.21|43.81|45.26|43.86|45.16|43.76|50
1661602200000|2022-08-27 12:10:00|45.22|43.82|45.27|43.87|45.29|43.89|45.21|43.81|73
1661602500000|2022-08-27 12:15:00|45.28|43.88|45.24|43.84|45.3|43.9|45.19|43.79|47
1661602800000|2022-08-27 12:20:00|45.25|43.85|45.22|43.82|45.29|43.89|45.19|43.79|32
1661603100000|2022-08-27 12:25:00|45.23|43.83|45.12|43.72|45.23|43.83|45.09|43.69|73
1661603400000|2022-08-27 12:30:00|45.11|43.71|45.14|43.74|45.18|43.78|45.08|43.68|52
1661603700000|2022-08-27 12:35:00|45.13|43.73|45.12|43.72|45.13|43.73|45.06|43.66|51
1661604000000|2022-08-27 12:40:00|45.11|43.71|45.13|43.73|45.2|43.8|45.11|43.71|31
1661604300000|2022-08-27 12:45:00|45.12|43.72|45.22|43.82|45.24|43.84|45.12|43.72|56
1661604600000|2022-08-27 12:50:00|45.23|43.83|45.18|43.78|45.27|43.87|45.17|43.77|44
1661604900000|2022-08-27 12:55:00|45.19|43.79|45.18|43.78|45.24|43.84|45.17|43.77|39
1661605200000|2022-08-27 13:00:00|45.19|43.79|45.22|43.82|45.25|43.85|45.15|43.75|77
1661605500000|2022-08-27 13:05:00|45.21|43.81|45.28|43.88|45.3|43.9|45.17|43.77|61
1661605800000|2022-08-27 13:10:00|45.26|43.86|45.19|43.79|45.31|43.91|45.15|43.75|103
1661606100000|2022-08-27 13:15:00|45.2|43.8|45.23|43.83|45.26|43.86|45.2|43.8|46
1661606400000|2022-08-27 13:20:00|45.22|43.82|45.04|43.64|45.22|43.82|45.02|43.62|153
1661606700000|2022-08-27 13:25:00|45.05|43.65|45.24|43.84|45.24|43.84|45.04|43.64|96
1661607000000|2022-08-27 13:30:00|45.23|43.83|45.19|43.79|45.27|43.87|45.09|43.69|93
1661607300000|2022-08-27 13:35:00|45.2|43.8|45.32|43.92|45.32|43.92|45.16|43.76|79
1661607600000|2022-08-27 13:40:00|45.33|43.93|45.61|44.21|45.76|44.36|45.3|43.9|211
1661607900000|2022-08-27 13:45:00|45.6|44.2|45.57|44.17|45.64|44.24|45.36|43.96|148
1661608200000|2022-08-27 13:50:00|45.58|44.18|45.72|44.32|45.72|44.32|45.52|44.12|138
1661608500000|2022-08-27 13:55:00|45.71|44.31|45.53|44.13|45.86|44.46|45.52|44.12|153
1661608800000|2022-08-27 14:00:00|45.54|44.14|45.49|44.09|45.57|44.17|45.37|43.97|119
1661609100000|2022-08-27 14:05:00|45.5|44.1|45.42|44.02|45.5|44.1|45.32|43.92|101
1661609400000|2022-08-27 14:10:00|45.43|44.03|45.46|44.06|45.52|44.12|45.37|43.97|78
1661609700000|2022-08-27 14:15:00|45.45|44.05|45.51|44.11|45.51|44.11|45.42|44.02|62
1661610000000|2022-08-27 14:20:00|45.52|44.12|45.56|44.16|45.65|44.25|45.52|44.12|73
1661610300000|2022-08-27 14:25:00|45.55|44.15|45.63|44.23|45.65|44.25|45.48|44.08|110
1661610600000|2022-08-27 14:30:00|45.64|44.24|45.52|44.12|45.64|44.24|45.5|44.1|57
1661610900000|2022-08-27 14:35:00|45.53|44.13|45.28|43.88|45.54|44.14|45.22|43.82|116
1661611200000|2022-08-27 14:40:00|45.27|43.87|45.12|43.72|45.28|43.88|45.07|43.67|143
1661611500000|2022-08-27 14:45:00|45.13|43.73|45.2|43.8|45.26|43.86|45.09|43.69|145
1661611800000|2022-08-27 14:50:00|45.19|43.79|45.31|43.91|45.32|43.92|45.08|43.68|108
1661612100000|2022-08-27 14:55:00|45.3|43.9|45.19|43.79|45.33|43.93|45.19|43.79|81
1661612400000|2022-08-27 15:00:00|45.2|43.8|45.29|43.89|45.3|43.9|45.15|43.75|152
1661612700000|2022-08-27 15:05:00|45.28|43.88|45.24|43.84|45.34|43.94|45.23|43.83|86
1661613000000|2022-08-27 15:10:00|45.25|43.85|45.27|43.87|45.32|43.92|45.24|43.84|76
1661613300000|2022-08-27 15:15:00|45.28|43.88|45.12|43.72|45.3|43.9|45.07|43.67|76
1661613600000|2022-08-27 15:20:00|45.13|43.73|44.94|43.54|45.13|43.73|44.9|43.5|209
1661613900000|2022-08-27 15:25:00|44.93|43.53|44.87|43.47|45.02|43.62|44.84|43.44|132
1661614200000|2022-08-27 15:30:00|44.88|43.48|44.97|43.57|44.98|43.58|44.87|43.47|67
1661614500000|2022-08-27 15:35:00|44.96|43.56|44.76|43.36|44.99|43.59|44.74|43.34|150
1661614800000|2022-08-27 15:40:00|44.77|43.37|44.78|43.38|44.83|43.43|44.52|43.12|338
1661615100000|2022-08-27 15:45:00|44.77|43.37|44.91|43.51|44.92|43.52|44.59|43.19|245
1661615400000|2022-08-27 15:50:00|44.92|43.52|45.19|43.79|45.2|43.8|44.92|43.52|187
1661615700000|2022-08-27 15:55:00|45.2|43.8|44.98|43.58|45.34|43.94|44.98|43.58|206
1661616000000|2022-08-27 16:00:00|44.99|43.59|45.18|43.78|45.19|43.79|44.98|43.58|188
1661616300000|2022-08-27 16:05:00|45.17|43.77|45.05|43.65|45.31|43.91|44.96|43.56|212
1661616600000|2022-08-27 16:10:00|45.06|43.66|44.95|43.55|45.11|43.71|44.93|43.53|121
1661616900000|2022-08-27 16:15:00|44.94|43.54|44.84|43.44|45|43.6|44.79|43.39|193
1661617200000|2022-08-27 16:20:00|44.85|43.45|44.69|43.29|44.85|43.45|44.54|43.14|278
1661617500000|2022-08-27 16:25:00|44.7|43.3|44.77|43.37|44.82|43.42|44.56|43.16|196
1661617800000|2022-08-27 16:30:00|44.76|43.36|44.87|43.47|44.97|43.57|44.75|43.35|169
1661618100000|2022-08-27 16:35:00|44.88|43.48|44.83|43.43|44.89|43.49|44.8|43.4|121
1661618400000|2022-08-27 16:40:00|44.84|43.44|44.8|43.4|44.85|43.45|44.74|43.34|119
1661618700000|2022-08-27 16:45:00|44.82|43.42|44.97|43.57|45.07|43.67|44.82|43.42|111
1661619000000|2022-08-27 16:50:00|44.96|43.56|45|43.6|45.02|43.62|44.9|43.5|90
1661619300000|2022-08-27 16:55:00|44.99|43.59|44.98|43.58|45.06|43.66|44.98|43.58|109
1661619600000|2022-08-27 17:00:00|44.97|43.57|44.94|43.54|45.06|43.66|44.93|43.53|123
1661619900000|2022-08-27 17:05:00|44.95|43.55|44.8|43.4|44.96|43.56|44.77|43.37|91
1661620200000|2022-08-27 17:10:00|44.81|43.41|44.9|43.5|44.96|43.56|44.81|43.41|72
1661620500000|2022-08-27 17:15:00|44.88|43.48|44.96|43.56|45|43.6|44.86|43.46|67
1661620800000|2022-08-27 17:20:00|44.95|43.55|44.92|43.52|44.95|43.55|44.88|43.48|50
1661621100000|2022-08-27 17:25:00|44.91|43.51|44.86|43.46|44.92|43.52|44.85|43.45|64
1661621400000|2022-08-27 17:30:00|44.87|43.47|45.01|43.61|45.01|43.61|44.86|43.46|48
1661621700000|2022-08-27 17:35:00|45.02|43.62|45.19|43.79|45.19|43.79|45.01|43.61|162
1661622000000|2022-08-27 17:40:00|45.2|43.8|45.15|43.75|45.2|43.8|45.1|43.7|76
1661622300000|2022-08-27 17:45:00|45.14|43.74|45.05|43.65|45.18|43.78|45.04|43.64|96
1661622600000|2022-08-27 17:50:00|45.06|43.66|45|43.6|45.08|43.68|45|43.6|43
1661622900000|2022-08-27 17:55:00|45.01|43.61|45|43.6|45.03|43.63|44.96|43.56|38
1661623200000|2022-08-27 18:00:00|45.01|43.61|44.98|43.58|45.04|43.64|44.97|43.57|59
1661623500000|2022-08-27 18:05:00|44.97|43.57|44.97|43.57|44.99|43.59|44.95|43.55|33
1661623800000|2022-08-27 18:10:00|44.96|43.56|44.98|43.58|45.05|43.65|44.96|43.56|39
1661624100000|2022-08-27 18:15:00|44.99|43.59|45|43.6|45.06|43.66|44.93|43.53|35
1661624400000|2022-08-27 18:20:00|44.99|43.59|44.87|43.47|45.01|43.61|44.86|43.46|58
1661624700000|2022-08-27 18:25:00|44.88|43.48|44.93|43.53|44.96|43.56|44.77|43.37|81
1661625000000|2022-08-27 18:30:00|44.92|43.52|44.89|43.49|44.92|43.52|44.87|43.47|52
1661625300000|2022-08-27 18:35:00|44.9|43.5|44.96|43.56|45|43.6|44.9|43.5|63
1661625600000|2022-08-27 18:40:00|44.97|43.57|44.91|43.51|45.06|43.66|44.89|43.49|51
1661625900000|2022-08-27 18:45:00|44.9|43.5|44.91|43.51|44.97|43.57|44.88|43.48|60
1661626200000|2022-08-27 18:50:00|44.92|43.52|44.92|43.52|44.93|43.53|44.85|43.45|47
1661626500000|2022-08-27 18:55:00|44.93|43.53|44.92|43.52|44.94|43.54|44.88|43.48|32
1661626800000|2022-08-27 19:00:00|44.91|43.51|44.85|43.45|44.92|43.52|44.81|43.41|70
1661627100000|2022-08-27 19:05:00|44.84|43.44|44.88|43.48|44.88|43.48|44.79|43.39|37
1661627400000|2022-08-27 19:10:00|44.89|43.49|44.95|43.55|44.95|43.55|44.86|43.46|35
1661627700000|2022-08-27 19:15:00|44.96|43.56|45.03|43.63|45.09|43.69|44.94|43.54|64
1661628000000|2022-08-27 19:20:00|45.05|43.65|45.1|43.7|45.12|43.72|45.03|43.63|42
1661628300000|2022-08-27 19:25:00|45.09|43.69|45.01|43.61|45.09|43.69|44.99|43.59|35
1661628600000|2022-08-27 19:30:00|45|43.6|44.95|43.55|45.06|43.66|44.95|43.55|34
1661628900000|2022-08-27 19:35:00|44.94|43.54|45.01|43.61|45.02|43.62|44.93|43.53|34
1661629200000|2022-08-27 19:40:00|45.02|43.62|45.14|43.74|45.14|43.74|45.02|43.62|33
1661629500000|2022-08-27 19:45:00|45.15|43.75|45.04|43.64|45.15|43.75|45.03|43.63|42
1661629800000|2022-08-27 19:50:00|45.05|43.65|45.07|43.67|45.1|43.7|45.02|43.62|35
1661630100000|2022-08-27 19:55:00|45.08|43.68|45.17|43.77|45.27|43.87|45.08|43.68|72
1661630400000|2022-08-27 20:00:00|45.18|43.78|45.21|43.81|45.21|43.81|45.11|43.71|67
1661630700000|2022-08-27 20:05:00|45.22|43.82|45.18|43.78|45.27|43.87|45.15|43.75|63
1661631000000|2022-08-27 20:10:00|45.19|43.79|45.24|43.84|45.26|43.86|45.18|43.78|58
1661631300000|2022-08-27 20:15:00|45.23|43.83|45.15|43.75|45.25|43.85|45.14|43.74|55
1661631600000|2022-08-27 20:20:00|45.16|43.76|45.08|43.68|45.19|43.79|45.07|43.67|86
1661631900000|2022-08-27 20:25:00|45.09|43.69|45.08|43.68|45.12|43.72|45.06|43.66|62
1661632200000|2022-08-27 20:30:00|45.09|43.69|45.04|43.64|45.12|43.72|45.01|43.61|48
1661632500000|2022-08-27 20:35:00|45.03|43.63|45.11|43.71|45.12|43.72|45.03|43.63|26
1661632800000|2022-08-27 20:40:00|45.1|43.7|45.15|43.75|45.17|43.77|45.06|43.66|35
1661633100000|2022-08-27 20:45:00|45.16|43.76|45.15|43.75|45.17|43.77|45.11|43.71|26
1661633400000|2022-08-27 20:50:00|45.16|43.76|45.18|43.78|45.2|43.8|45.15|43.75|20
1661633700000|2022-08-27 20:55:00|45.17|43.77|45.35|43.95|45.35|43.95|45.14|43.74|90
1661634000000|2022-08-27 21:00:00|45.36|43.96|45.4|44|45.4|44|45.28|43.88|89
1661634300000|2022-08-27 21:05:00|45.41|44.01|45.39|43.99|45.41|44.01|45.32|43.92|41
1661634600000|2022-08-27 21:10:00|45.38|43.98|45.44|44.04|45.46|44.06|45.38|43.98|41
1661634900000|2022-08-27 21:15:00|45.43|44.03|45.39|43.99|45.43|44.03|45.35|43.95|30
1661635200000|2022-08-27 21:20:00|45.4|44|45.44|44.04|45.44|44.04|45.4|44|31
1661635500000|2022-08-27 21:25:00|45.43|44.03|45.39|43.99|45.43|44.03|45.36|43.96|33
1661635800000|2022-08-27 21:30:00|45.4|44|45.37|43.97|45.4|44|45.36|43.96|16
1661636100000|2022-08-27 21:35:00|45.38|43.98|45.35|43.95|45.38|43.98|45.35|43.95|9
1661636400000|2022-08-27 21:40:00|45.34|43.94|45.32|43.92|45.35|43.95|45.32|43.92|7
1661636700000|2022-08-27 21:45:00|45.31|43.91|45.2|43.8|45.32|43.92|45.2|43.8|26
1661637000000|2022-08-27 21:50:00|45.21|43.81|45.14|43.74|45.24|43.84|45.09|43.69|58
1661637300000|2022-08-27 21:55:00|45.13|43.73|45.08|43.68|45.14|43.74|45.08|43.68|20
1661637600000|2022-08-27 22:00:00|45.07|43.67|45.17|43.77|45.23|43.83|45.04|43.64|105
1661637900000|2022-08-27 22:05:00|45.16|43.76|45.29|43.89|45.31|43.91|45.16|43.76|65
1661638200000|2022-08-27 22:10:00|45.3|43.9|45.31|43.91|45.4|44|45.26|43.86|72
1661638500000|2022-08-27 22:15:00|45.3|43.9|45.3|43.9|45.39|43.99|45.3|43.9|49
1661638800000|2022-08-27 22:20:00|45.31|43.91|45.14|43.74|45.31|43.91|45.13|43.73|55
1661639100000|2022-08-27 22:25:00|45.15|43.75|45.23|43.83|45.42|44.02|45.15|43.75|90
1661639400000|2022-08-27 22:30:00|45.25|43.85|45.27|43.87|45.28|43.88|45.21|43.81|71
1661639700000|2022-08-27 22:35:00|45.26|43.86|45.69|44.29|45.69|44.29|45.24|43.84|174
1661640000000|2022-08-27 22:40:00|45.68|44.28|45.44|44.04|45.76|44.36|45.43|44.03|200
1661640300000|2022-08-27 22:45:00|45.46|44.06|45.44|44.04|45.61|44.21|45.4|44|148
1661640600000|2022-08-27 22:50:00|45.45|44.05|45.45|44.05|45.48|44.08|45.35|43.95|80
1661640900000|2022-08-27 22:55:00|45.44|44.04|45.49|44.09|45.53|44.13|45.42|44.02|71
1661641200000|2022-08-27 23:00:00|45.48|44.08|45.52|44.12|45.56|44.16|45.39|43.99|81
1661641500000|2022-08-27 23:05:00|45.53|44.13|45.54|44.14|45.54|44.14|45.42|44.02|74
1661641800000|2022-08-27 23:10:00|45.53|44.13|45.57|44.17|45.57|44.17|45.5|44.1|39
1661642100000|2022-08-27 23:15:00|45.56|44.16|45.57|44.17|45.57|44.17|45.48|44.08|36
1661642400000|2022-08-27 23:20:00|45.58|44.18|45.67|44.27|45.7|44.3|45.55|44.15|67
1661642700000|2022-08-27 23:25:00|45.68|44.28|45.79|44.39|45.85|44.45|45.68|44.28|109
1661643000000|2022-08-27 23:30:00|45.78|44.38|45.76|44.36|45.85|44.45|45.71|44.31|102
1661643300000|2022-08-27 23:35:00|45.77|44.37|45.71|44.31|45.85|44.45|45.68|44.28|99
1661643600000|2022-08-27 23:40:00|45.7|44.3|45.69|44.29|45.77|44.37|45.67|44.27|56
1661643900000|2022-08-27 23:45:00|45.7|44.3|45.62|44.22|45.74|44.34|45.56|44.16|77
1661644200000|2022-08-27 23:50:00|45.63|44.23|45.74|44.34|45.77|44.37|45.62|44.22|62
1661644500000|2022-08-27 23:55:00|45.73|44.33|45.7|44.3|45.73|44.33|45.66|44.26|44
1661644800000|2022-08-28 00:00:00|45.68|44.28|45.59|44.19|45.7|44.3|45.5|44.1|107
1661645100000|2022-08-28 00:05:00|45.58|44.18|45.73|44.33|45.74|44.34|45.58|44.18|60
1661645400000|2022-08-28 00:10:00|45.74|44.34|45.79|44.39|45.82|44.42|45.73|44.33|70
1661645700000|2022-08-28 00:15:00|45.8|44.4|45.83|44.43|45.88|44.48|45.79|44.39|55
1661646000000|2022-08-28 00:20:00|45.82|44.42|45.46|44.06|45.82|44.42|45.43|44.03|154
1661646300000|2022-08-28 00:25:00|45.45|44.05|45.46|44.06|45.5|44.1|45.29|43.89|141
1661646600000|2022-08-28 00:30:00|45.45|44.05|45.37|43.97|45.46|44.06|45.32|43.92|74
1661646900000|2022-08-28 00:35:00|45.38|43.98|45.47|44.07|45.51|44.11|45.31|43.91|70
1661647200000|2022-08-28 00:40:00|45.48|44.08|45.56|44.16|45.65|44.25|45.47|44.07|111
1661647500000|2022-08-28 00:45:00|45.55|44.15|45.57|44.17|45.65|44.25|45.53|44.13|60
1661647800000|2022-08-28 00:50:00|45.56|44.16|45.67|44.27|45.71|44.31|45.56|44.16|56
1661648100000|2022-08-28 00:55:00|45.68|44.28|45.69|44.29|45.71|44.31|45.61|44.21|61
1661648400000|2022-08-28 01:00:00|45.68|44.28|45.64|44.24|45.75|44.35|45.61|44.21|75
1661648700000|2022-08-28 01:05:00|45.65|44.25|45.67|44.27|45.79|44.39|45.65|44.25|37
1661649000000|2022-08-28 01:10:00|45.68|44.28|45.79|44.39|45.79|44.39|45.66|44.26|48
1661649300000|2022-08-28 01:15:00|45.78|44.38|45.97|44.57|46|44.6|45.77|44.37|99
1661649600000|2022-08-28 01:20:00|45.96|44.56|45.97|44.57|45.99|44.59|45.89|44.49|94
1661649900000|2022-08-28 01:25:00|45.98|44.58|45.89|44.49|45.99|44.59|45.86|44.46|74
1661650200000|2022-08-28 01:30:00|45.9|44.5|45.88|44.48|45.9|44.5|45.75|44.35|71
1661650500000|2022-08-28 01:35:00|45.89|44.49|45.94|44.54|45.97|44.57|45.87|44.47|72
1661650800000|2022-08-28 01:40:00|45.95|44.55|45.94|44.54|45.97|44.57|45.87|44.47|74
1661651100000|2022-08-28 01:45:00|45.93|44.53|45.89|44.49|45.93|44.53|45.81|44.41|57
1661651400000|2022-08-28 01:50:00|45.88|44.48|45.87|44.47|45.88|44.48|45.82|44.42|30
1661651700000|2022-08-28 01:55:00|45.86|44.46|45.78|44.38|45.86|44.46|45.76|44.36|39
1661652000000|2022-08-28 02:00:00|45.79|44.39|45.81|44.41|45.82|44.42|45.76|44.36|59
1661652300000|2022-08-28 02:05:00|45.8|44.4|45.75|44.35|45.8|44.4|45.74|44.34|12
1661652600000|2022-08-28 02:10:00|45.76|44.36|45.72|44.32|45.76|44.36|45.69|44.29|37
1661652900000|2022-08-28 02:15:00|45.71|44.31|45.83|44.43|45.84|44.44|45.69|44.29|47
1661653200000|2022-08-28 02:20:00|45.84|44.44|45.79|44.39|45.84|44.44|45.75|44.35|35
1661653500000|2022-08-28 02:25:00|45.8|44.4|46.06|44.66|46.09|44.69|45.8|44.4|120
1661653800000|2022-08-28 02:30:00|46.07|44.67|45.91|44.51|46.14|44.74|45.88|44.48|173
1661654100000|2022-08-28 02:35:00|45.9|44.5|45.99|44.59|46.01|44.61|45.85|44.45|73
1661654400000|2022-08-28 02:40:00|45.98|44.58|45.89|44.49|46|44.6|45.89|44.49|46
1661654700000|2022-08-28 02:45:00|45.9|44.5|45.73|44.33|45.9|44.5|45.73|44.33|52
1661655000000|2022-08-28 02:50:00|45.72|44.32|45.71|44.31|45.75|44.35|45.62|44.22|80
1661655300000|2022-08-28 02:55:00|45.72|44.32|45.65|44.25|45.74|44.34|45.63|44.23|53
1661655600000|2022-08-28 03:00:00|45.64|44.24|45.67|44.27|45.69|44.29|45.6|44.2|60
1661655900000|2022-08-28 03:05:00|45.66|44.26|45.74|44.34|45.77|44.37|45.66|44.26|61
1661656200000|2022-08-28 03:10:00|45.75|44.35|45.75|44.35|45.77|44.37|45.72|44.32|47
1661656500000|2022-08-28 03:15:00|45.74|44.34|45.65|44.25|45.76|44.36|45.65|44.25|32
1661656800000|2022-08-28 03:20:00|45.64|44.24|45.6|44.2|45.68|44.28|45.6|44.2|34
1661657100000|2022-08-28 03:25:00|45.59|44.19|45.49|44.09|45.59|44.19|45.43|44.03|76
1661657400000|2022-08-28 03:30:00|45.5|44.1|45.53|44.13|45.56|44.16|45.47|44.07|66
1661657700000|2022-08-28 03:35:00|45.54|44.14|45.46|44.06|45.56|44.16|45.43|44.03|32
1661658000000|2022-08-28 03:40:00|45.45|44.05|45.49|44.09|45.51|44.11|45.43|44.03|50
1661658300000|2022-08-28 03:45:00|45.48|44.08|45.35|43.95|45.49|44.09|45.35|43.95|52
1661658600000|2022-08-28 03:50:00|45.34|43.94|45.37|43.97|45.42|44.02|45.33|43.93|30
1661658900000|2022-08-28 03:55:00|45.36|43.96|45.33|43.93|45.39|43.99|45.27|43.87|52
1661659200000|2022-08-28 04:00:00|45.32|43.92|45.36|43.96|45.4|44|45.28|43.88|69
1661659500000|2022-08-28 04:05:00|45.37|43.97|45.29|43.89|45.37|43.97|45.27|43.87|38
1661659800000|2022-08-28 04:10:00|45.3|43.9|45.3|43.9|45.34|43.94|45.25|43.85|65
1661660100000|2022-08-28 04:15:00|45.31|43.91|45.33|43.93|45.4|44|45.25|43.85|105
1661660400000|2022-08-28 04:20:00|45.34|43.94|45.33|43.93|45.43|44.03|45.32|43.92|50
1661660700000|2022-08-28 04:25:00|45.34|43.94|45.38|43.98|45.42|44.02|45.34|43.94|58
1661661000000|2022-08-28 04:30:00|45.39|43.99|45.49|44.09|45.5|44.1|45.36|43.96|47
1661661300000|2022-08-28 04:35:00|45.48|44.08|45.45|44.05|45.5|44.1|45.4|44|43
1661661600000|2022-08-28 04:40:00|45.46|44.06|45.45|44.05|45.51|44.11|45.45|44.05|25
1661661900000|2022-08-28 04:45:00|45.47|44.07|45.43|44.03|45.49|44.09|45.43|44.03|37
1661662200000|2022-08-28 04:50:00|45.44|44.04|45.36|43.96|45.47|44.07|45.34|43.94|34
1661662500000|2022-08-28 04:55:00|45.37|43.97|45.44|44.04|45.45|44.05|45.37|43.97|26
1661662800000|2022-08-28 05:00:00|45.43|44.03|45.46|44.06|45.47|44.07|45.42|44.02|24
1661663100000|2022-08-28 05:05:00|45.47|44.07|45.53|44.13|45.56|44.16|45.43|44.03|46
1661663400000|2022-08-28 05:10:00|45.52|44.12|45.47|44.07|45.52|44.12|45.45|44.05|50
1661663700000|2022-08-28 05:15:00|45.46|44.06|45.45|44.05|45.49|44.09|45.41|44.01|30
1661664000000|2022-08-28 05:20:00|45.44|44.04|45.14|43.74|45.45|44.05|45.07|43.67|108
1661664300000|2022-08-28 05:25:00|45.12|43.72|45.15|43.75|45.27|43.87|45.11|43.71|107
1661664600000|2022-08-28 05:30:00|45.14|43.74|45.25|43.85|45.25|43.85|45.11|43.71|63
1661664900000|2022-08-28 05:35:00|45.26|43.86|45.15|43.75|45.26|43.86|45.1|43.7|78
1661665200000|2022-08-28 05:40:00|45.16|43.76|45.13|43.73|45.16|43.76|45.12|43.72|37
1661665500000|2022-08-28 05:45:00|45.14|43.74|45.14|43.74|45.15|43.75|45.06|43.66|45
1661665800000|2022-08-28 05:50:00|45.15|43.75|45.19|43.79|45.21|43.81|45.15|43.75|35
1661666100000|2022-08-28 05:55:00|45.2|43.8|45.4|44|45.4|44|45.18|43.78|76
1661666400000|2022-08-28 06:00:00|45.41|44.01|45.31|43.91|45.42|44.02|45.28|43.88|61
1661666700000|2022-08-28 06:05:00|45.32|43.92|45.42|44.02|45.42|44.02|45.28|43.88|69
1661667000000|2022-08-28 06:10:00|45.41|44.01|45.49|44.09|45.49|44.09|45.35|43.95|64
1661667300000|2022-08-28 06:15:00|45.48|44.08|45.51|44.11|45.51|44.11|45.41|44.01|56
1661667600000|2022-08-28 06:20:00|45.5|44.1|45.54|44.14|45.54|44.14|45.44|44.04|98
1661667900000|2022-08-28 06:25:00|45.55|44.15|45.48|44.08|45.55|44.15|45.48|44.08|36
1661668200000|2022-08-28 06:30:00|45.49|44.09|45.44|44.04|45.49|44.09|45.39|43.99|35
1661668500000|2022-08-28 06:35:00|45.45|44.05|45.45|44.05|45.45|44.05|45.41|44.01|29
1661668800000|2022-08-28 06:40:00|45.44|44.04|45.45|44.05|45.48|44.08|45.44|44.04|28
1661669100000|2022-08-28 06:45:00|45.46|44.06|45.47|44.07|45.49|44.09|45.39|43.99|46
1661669400000|2022-08-28 06:50:00|45.48|44.08|45.51|44.11|45.52|44.12|45.4|44|71
1661669700000|2022-08-28 06:55:00|45.5|44.1|45.49|44.09|45.56|44.16|45.46|44.06|71
1661670000000|2022-08-28 07:00:00|45.5|44.1|45.5|44.1|45.54|44.14|45.48|44.08|40
1661670300000|2022-08-28 07:05:00|45.49|44.09|45.51|44.11|45.51|44.11|45.46|44.06|27
1661670600000|2022-08-28 07:10:00|45.52|44.12|45.51|44.11|45.56|44.16|45.51|44.11|28
1661670900000|2022-08-28 07:15:00|45.5|44.1|45.64|44.24|45.67|44.27|45.48|44.08|51
1661671200000|2022-08-28 07:20:00|45.65|44.25|45.59|44.19|45.65|44.25|45.51|44.11|45
1661671500000|2022-08-28 07:25:00|45.6|44.2|45.55|44.15|45.61|44.21|45.54|44.14|28
1661671800000|2022-08-28 07:30:00|45.54|44.14|45.63|44.23|45.63|44.23|45.52|44.12|32
1661672100000|2022-08-28 07:35:00|45.62|44.22|45.66|44.26|45.68|44.28|45.62|44.22|38
1661672400000|2022-08-28 07:40:00|45.67|44.27|45.69|44.29|45.7|44.3|45.63|44.23|41
1661672700000|2022-08-28 07:45:00|45.7|44.3|45.7|44.3|45.77|44.37|45.66|44.26|64
1661673000000|2022-08-28 07:50:00|45.71|44.31|45.72|44.32|45.73|44.33|45.69|44.29|33
1661673300000|2022-08-28 07:55:00|45.71|44.31|45.72|44.32|45.73|44.33|45.68|44.28|22
1661673600000|2022-08-28 08:00:00|45.71|44.31|45.77|44.37|45.82|44.42|45.7|44.3|54
1661673900000|2022-08-28 08:05:00|45.78|44.38|45.85|44.45|45.85|44.45|45.77|44.37|80
1661674200000|2022-08-28 08:10:00|45.84|44.44|45.72|44.32|45.84|44.44|45.71|44.31|74
1661674500000|2022-08-28 08:15:00|45.71|44.31|45.7|44.3|45.76|44.36|45.68|44.28|39
1661674800000|2022-08-28 08:20:00|45.71|44.31|45.59|44.19|45.72|44.32|45.59|44.19|31
1661675100000|2022-08-28 08:25:00|45.58|44.18|45.63|44.23|45.69|44.29|45.58|44.18|44
1661675400000|2022-08-28 08:30:00|45.62|44.22|45.56|44.16|45.63|44.23|45.56|44.16|47
1661675700000|2022-08-28 08:35:00|45.57|44.17|45.54|44.14|45.57|44.17|45.49|44.09|33
1661676000000|2022-08-28 08:40:00|45.53|44.13|45.41|44.01|45.53|44.13|45.41|44.01|66
1661676300000|2022-08-28 08:45:00|45.42|44.02|45.32|43.92|45.44|44.04|45.32|43.92|45
1661676600000|2022-08-28 08:50:00|45.31|43.91|45.38|43.98|45.41|44.01|45.3|43.9|52
1661676900000|2022-08-28 08:55:00|45.39|43.99|45.45|44.05|45.46|44.06|45.39|43.99|51
1661677200000|2022-08-28 09:00:00|45.46|44.06|45.44|44.04|45.53|44.13|45.44|44.04|35
1661677500000|2022-08-28 09:05:00|45.43|44.03|45.46|44.06|45.47|44.07|45.42|44.02|26
1661677800000|2022-08-28 09:10:00|45.45|44.05|45.47|44.07|45.48|44.08|45.45|44.05|13
1661678100000|2022-08-28 09:15:00|45.46|44.06|45.52|44.12|45.55|44.15|45.46|44.06|18
1661678400000|2022-08-28 09:20:00|45.51|44.11|45.43|44.03|45.51|44.11|45.43|44.03|22
1661678700000|2022-08-28 09:25:00|45.44|44.04|45.5|44.1|45.51|44.11|45.42|44.02|15
1661679000000|2022-08-28 09:30:00|45.51|44.11|45.51|44.11|45.53|44.13|45.48|44.08|24
1661679300000|2022-08-28 09:35:00|45.5|44.1|45.51|44.11|45.54|44.14|45.5|44.1|28
1661679600000|2022-08-28 09:40:00|45.5|44.1|45.5|44.1|45.56|44.16|45.5|44.1|19
1661679900000|2022-08-28 09:45:00|45.51|44.11|45.39|43.99|45.52|44.12|45.34|43.94|43
1661680200000|2022-08-28 09:50:00|45.38|43.98|45.41|44.01|45.41|44.01|45.33|43.93|28
1661680500000|2022-08-28 09:55:00|45.42|44.02|45.45|44.05|45.53|44.13|45.41|44.01|43
1661680800000|2022-08-28 10:00:00|45.44|44.04|45.48|44.08|45.5|44.1|45.42|44.02|47
1661681100000|2022-08-28 10:05:00|45.47|44.07|45.39|43.99|45.48|44.08|45.31|43.91|59
1661681400000|2022-08-28 10:10:00|45.4|44|45.44|44.04|45.46|44.06|45.37|43.97|47
1661681700000|2022-08-28 10:15:00|45.43|44.03|45.36|43.96|45.44|44.04|45.36|43.96|27
1661682000000|2022-08-28 10:20:00|45.35|43.95|45.29|43.89|45.35|43.95|45.25|43.85|71
1661682300000|2022-08-28 10:25:00|45.28|43.88|45.29|43.89|45.35|43.95|45.28|43.88|45
1661682600000|2022-08-28 10:30:00|45.3|43.9|45.38|43.98|45.41|44.01|45.3|43.9|54
1661682900000|2022-08-28 10:35:00|45.37|43.97|45.4|44|45.41|44.01|45.33|43.93|42
1661683200000|2022-08-28 10:40:00|45.41|44.01|45.52|44.12|45.52|44.12|45.4|44|58
1661683500000|2022-08-28 10:45:00|45.51|44.11|45.36|43.96|45.58|44.18|45.34|43.94|83
1661683800000|2022-08-28 10:50:00|45.37|43.97|45.32|43.92|45.42|44.02|45.3|43.9|66
1661684100000|2022-08-28 10:55:00|45.31|43.91|45.26|43.86|45.31|43.91|45.2|43.8|60
1661684400000|2022-08-28 11:00:00|45.27|43.87|45.3|43.9|45.3|43.9|45.2|43.8|49
1661684700000|2022-08-28 11:05:00|45.31|43.91|45.12|43.72|45.32|43.92|44.94|43.54|171
1661685000000|2022-08-28 11:10:00|45.14|43.74|45.08|43.68|45.29|43.89|45.06|43.66|122
1661685300000|2022-08-28 11:15:00|45.07|43.67|45.04|43.64|45.24|43.84|45.04|43.64|137
1661685600000|2022-08-28 11:20:00|45.05|43.65|45.01|43.61|45.12|43.72|44.99|43.59|92
1661685900000|2022-08-28 11:25:00|45|43.6|45.12|43.72|45.13|43.73|44.98|43.58|108
1661686200000|2022-08-28 11:30:00|45.11|43.71|45.25|43.85|45.27|43.87|45.11|43.71|77
1661686500000|2022-08-28 11:35:00|45.24|43.84|45.22|43.82|45.31|43.91|45.21|43.81|44
1661686800000|2022-08-28 11:40:00|45.21|43.81|45.29|43.89|45.32|43.92|45.21|43.81|43
1661687100000|2022-08-28 11:45:00|45.28|43.88|45.33|43.93|45.35|43.95|45.26|43.86|56
1661687400000|2022-08-28 11:50:00|45.34|43.94|45.31|43.91|45.37|43.97|45.27|43.87|48
1661687700000|2022-08-28 11:55:00|45.3|43.9|45.35|43.95|45.35|43.95|45.26|43.86|46
1661688000000|2022-08-28 12:00:00|45.36|43.96|45.33|43.93|45.4|44|45.31|43.91|64
1661688300000|2022-08-28 12:05:00|45.34|43.94|45.28|43.88|45.35|43.95|45.28|43.88|48
1661688600000|2022-08-28 12:10:00|45.29|43.89|45.17|43.77|45.29|43.89|45.15|43.75|59
1661688900000|2022-08-28 12:15:00|45.18|43.78|44.98|43.58|45.18|43.78|44.97|43.57|70
1661689200000|2022-08-28 12:20:00|44.97|43.57|45|43.6|45.07|43.67|44.97|43.57|58
1661689500000|2022-08-28 12:25:00|44.99|43.59|44.94|43.54|45.02|43.62|44.86|43.46|118
1661689800000|2022-08-28 12:30:00|44.95|43.55|45.01|43.61|45.07|43.67|44.95|43.55|65
1661690100000|2022-08-28 12:35:00|45|43.6|45.1|43.7|45.1|43.7|44.96|43.56|65
1661690400000|2022-08-28 12:40:00|45.09|43.69|45.04|43.64|45.09|43.69|44.99|43.59|56
1661690700000|2022-08-28 12:45:00|45.03|43.63|45.05|43.65|45.08|43.68|44.99|43.59|50
1661691000000|2022-08-28 12:50:00|45.04|43.64|44.96|43.56|45.04|43.64|44.92|43.52|91
1661691300000|2022-08-28 12:55:00|44.97|43.57|44.93|43.53|44.99|43.59|44.88|43.48|128
1661691600000|2022-08-28 13:00:00|44.92|43.52|44.87|43.47|44.94|43.54|44.84|43.44|122
1661691900000|2022-08-28 13:05:00|44.88|43.48|44.87|43.47|44.91|43.51|44.85|43.45|43
1661692200000|2022-08-28 13:10:00|44.88|43.48|44.82|43.42|44.89|43.49|44.76|43.36|50
1661692500000|2022-08-28 13:15:00|44.83|43.43|44.88|43.48|44.98|43.58|44.8|43.4|91
1661692800000|2022-08-28 13:20:00|44.87|43.47|44.88|43.48|44.89|43.49|44.82|43.42|51
1661693100000|2022-08-28 13:25:00|44.87|43.47|44.87|43.47|44.89|43.49|44.85|43.45|25
1661693400000|2022-08-28 13:30:00|44.88|43.48|44.93|43.53|44.94|43.54|44.88|43.48|60
1661693700000|2022-08-28 13:35:00|44.92|43.52|44.91|43.51|44.96|43.56|44.91|43.51|22
1661694000000|2022-08-28 13:40:00|44.92|43.52|44.95|43.55|44.95|43.55|44.87|43.47|33
1661694300000|2022-08-28 13:45:00|44.96|43.56|44.91|43.51|45.04|43.64|44.91|43.51|60
1661694600000|2022-08-28 13:50:00|44.92|43.52|44.97|43.57|45.01|43.61|44.91|43.51|36
1661694900000|2022-08-28 13:55:00|44.96|43.56|44.89|43.49|44.98|43.58|44.89|43.49|32
1661695200000|2022-08-28 14:00:00|44.9|43.5|44.96|43.56|44.98|43.58|44.9|43.5|33
1661695500000|2022-08-28 14:05:00|44.95|43.55|44.79|43.39|44.95|43.55|44.78|43.38|87
1661695800000|2022-08-28 14:10:00|44.8|43.4|44.73|43.33|44.8|43.4|44.61|43.21|133
1661696100000|2022-08-28 14:15:00|44.74|43.34|44.63|43.23|44.81|43.41|44.58|43.18|117
1661696400000|2022-08-28 14:20:00|44.64|43.24|44.51|43.11|44.64|43.24|44.37|42.97|172
1661696700000|2022-08-28 14:25:00|44.52|43.12|44.66|43.26|44.7|43.3|44.5|43.1|77
1661697000000|2022-08-28 14:30:00|44.65|43.25|44.88|43.48|44.92|43.52|44.64|43.24|104
1661697300000|2022-08-28 14:35:00|44.87|43.47|44.93|43.53|45.11|43.71|44.79|43.39|149
1661697600000|2022-08-28 14:40:00|44.94|43.54|44.92|43.52|45|43.6|44.87|43.47|89
1661697900000|2022-08-28 14:45:00|44.93|43.53|44.85|43.45|45.01|43.61|44.85|43.45|89
1661698200000|2022-08-28 14:50:00|44.86|43.46|44.71|43.31|44.89|43.49|44.7|43.3|88
1661698500000|2022-08-28 14:55:00|44.72|43.32|44.81|43.41|44.81|43.41|44.71|43.31|82
1661698800000|2022-08-28 15:00:00|44.8|43.4|44.87|43.47|44.9|43.5|44.76|43.36|86
1661699100000|2022-08-28 15:05:00|44.88|43.48|44.84|43.44|44.94|43.54|44.8|43.4|75
1661699400000|2022-08-28 15:10:00|44.83|43.43|44.83|43.43|44.87|43.47|44.8|43.4|57
1661699700000|2022-08-28 15:15:00|44.84|43.44|44.96|43.56|44.97|43.57|44.83|43.43|78
1661700000000|2022-08-28 15:20:00|44.97|43.57|45|43.6|45.02|43.62|44.92|43.52|89
1661700300000|2022-08-28 15:25:00|44.99|43.59|45.05|43.65|45.07|43.67|44.97|43.57|51
1661700600000|2022-08-28 15:30:00|45.06|43.66|45.04|43.64|45.08|43.68|45|43.6|65
1661700900000|2022-08-28 15:35:00|45.03|43.63|45.08|43.68|45.09|43.69|45.02|43.62|50
1661701200000|2022-08-28 15:40:00|45.09|43.69|45.21|43.81|45.21|43.81|45.09|43.69|71
1661701500000|2022-08-28 15:45:00|45.2|43.8|45.18|43.78|45.25|43.85|45.17|43.77|71
1661701800000|2022-08-28 15:50:00|45.19|43.79|45.19|43.79|45.26|43.86|45.18|43.78|50
1661702100000|2022-08-28 15:55:00|45.2|43.8|45.21|43.81|45.21|43.81|45.17|43.77|44
1661702400000|2022-08-28 16:00:00|45.22|43.82|45.36|43.96|45.39|43.99|45.22|43.82|115
1661702700000|2022-08-28 16:05:00|45.37|43.97|45.38|43.98|45.4|44|45.32|43.92|84
1661703000000|2022-08-28 16:10:00|45.39|43.99|45.43|44.03|45.46|44.06|45.36|43.96|81
1661703300000|2022-08-28 16:15:00|45.44|44.04|45.5|44.1|45.51|44.11|45.42|44.02|68
1661703600000|2022-08-28 16:20:00|45.49|44.09|45.52|44.12|45.55|44.15|45.49|44.09|64
1661703900000|2022-08-28 16:25:00|45.53|44.13|45.49|44.09|45.59|44.19|45.44|44.04|88
1661704200000|2022-08-28 16:30:00|45.48|44.08|45.28|43.88|45.49|44.09|45.23|43.83|94
1661704500000|2022-08-28 16:35:00|45.29|43.89|45.32|43.92|45.36|43.96|45.29|43.89|47
1661704800000|2022-08-28 16:40:00|45.33|43.93|45.26|43.86|45.34|43.94|45.25|43.85|25
1661705100000|2022-08-28 16:45:00|45.25|43.85|45.17|43.77|45.27|43.87|45.13|43.73|102
1661705400000|2022-08-28 16:50:00|45.16|43.76|45.09|43.69|45.16|43.76|45.09|43.69|52
1661705700000|2022-08-28 16:55:00|45.1|43.7|45.06|43.66|45.12|43.72|45.03|43.63|59
1661706000000|2022-08-28 17:00:00|45.05|43.65|45.18|43.78|45.19|43.79|45.03|43.63|66
1661706300000|2022-08-28 17:05:00|45.17|43.77|45.23|43.83|45.24|43.84|45.15|43.75|49
1661706600000|2022-08-28 17:10:00|45.22|43.82|45.25|43.85|45.34|43.94|45.22|43.82|57
1661706900000|2022-08-28 17:15:00|45.24|43.84|45.36|43.96|45.36|43.96|45.23|43.83|50
1661707200000|2022-08-28 17:20:00|45.35|43.95|45.42|44.02|45.42|44.02|45.34|43.94|60
1661707500000|2022-08-28 17:25:00|45.41|44.01|45.34|43.94|45.42|44.02|45.34|43.94|40
1661707800000|2022-08-28 17:30:00|45.36|43.96|45.31|43.91|45.4|44|45.29|43.89|65
1661708100000|2022-08-28 17:35:00|45.3|43.9|45.19|43.79|45.31|43.91|45.18|43.78|41
1661708400000|2022-08-28 17:40:00|45.18|43.78|45.18|43.78|45.2|43.8|45.16|43.76|31
1661708700000|2022-08-28 17:45:00|45.19|43.79|45.23|43.83|45.23|43.83|45.17|43.77|31
1661709000000|2022-08-28 17:50:00|45.24|43.84|45.38|43.98|45.38|43.98|45.24|43.84|37
1661709300000|2022-08-28 17:55:00|45.39|43.99|45.32|43.92|45.39|43.99|45.31|43.91|36
1661709600000|2022-08-28 18:00:00|45.31|43.91|45.31|43.91|45.34|43.94|45.3|43.9|27
1661709900000|2022-08-28 18:05:00|45.32|43.92|45.31|43.91|45.35|43.95|45.31|43.91|24
1661710200000|2022-08-28 18:10:00|45.32|43.92|45.35|43.95|45.38|43.98|45.32|43.92|28
1661710500000|2022-08-28 18:15:00|45.36|43.96|45.28|43.88|45.37|43.97|45.27|43.87|26
1661710800000|2022-08-28 18:20:00|45.29|43.89|45.36|43.96|45.39|43.99|45.29|43.89|53
1661711100000|2022-08-28 18:25:00|45.35|43.95|45.27|43.87|45.37|43.97|45.25|43.85|40
1661711400000|2022-08-28 18:30:00|45.28|43.88|45.31|43.91|45.31|43.91|45.24|43.84|40
1661711700000|2022-08-28 18:35:00|45.32|43.92|45.22|43.82|45.32|43.92|45.21|43.81|22
1661712000000|2022-08-28 18:40:00|45.23|43.83|45.23|43.83|45.29|43.89|45.22|43.82|85
1661712300000|2022-08-28 18:45:00|45.24|43.84|45.23|43.83|45.31|43.91|45.23|43.83|44
1661712600000|2022-08-28 18:50:00|45.22|43.82|45.25|43.85|45.28|43.88|45.17|43.77|42
1661712900000|2022-08-28 18:55:00|45.24|43.84|45.21|43.81|45.24|43.84|45.19|43.79|41
1661713200000|2022-08-28 19:00:00|45.2|43.8|45.19|43.79|45.23|43.83|45.18|43.78|40
1661713500000|2022-08-28 19:05:00|45.2|43.8|45.23|43.83|45.24|43.84|45.13|43.73|68
1661713800000|2022-08-28 19:10:00|45.22|43.82|45.24|43.84|45.25|43.85|45.19|43.79|21
1661714100000|2022-08-28 19:15:00|45.25|43.85|45.26|43.86|45.28|43.88|45.21|43.81|42
1661714400000|2022-08-28 19:20:00|45.25|43.85|45.16|43.76|45.25|43.85|45.16|43.76|22
1661714700000|2022-08-28 19:25:00|45.17|43.77|45.16|43.76|45.18|43.78|45.13|43.73|30
1661715000000|2022-08-28 19:30:00|45.15|43.75|45.03|43.63|45.15|43.75|45.02|43.62|59
1661715300000|2022-08-28 19:35:00|45.04|43.64|44.95|43.55|45.05|43.65|44.95|43.55|46
1661715600000|2022-08-28 19:40:00|44.96|43.56|44.92|43.52|44.97|43.57|44.9|43.5|31
1661715900000|2022-08-28 19:45:00|44.93|43.53|44.92|43.52|44.97|43.57|44.91|43.51|47
1661716200000|2022-08-28 19:50:00|44.91|43.51|44.97|43.57|44.97|43.57|44.91|43.51|49
1661716500000|2022-08-28 19:55:00|44.96|43.56|44.95|43.55|45|43.6|44.94|43.54|47
1661716800000|2022-08-28 20:00:00|44.94|43.54|44.99|43.59|45|43.6|44.89|43.49|54
1661717100000|2022-08-28 20:05:00|45|43.6|45|43.6|45.01|43.61|44.94|43.54|37
1661717400000|2022-08-28 20:10:00|45.01|43.61|44.99|43.59|45.03|43.63|44.99|43.59|35
1661717700000|2022-08-28 20:15:00|45|43.6|45.02|43.62|45.04|43.64|44.97|43.57|35
1661718000000|2022-08-28 20:20:00|45.03|43.63|45.07|43.67|45.1|43.7|44.96|43.56|70
1661718300000|2022-08-28 20:25:00|45.08|43.68|45|43.6|45.1|43.7|45|43.6|41
1661718600000|2022-08-28 20:30:00|44.99|43.59|45.06|43.66|45.09|43.69|44.99|43.59|52
1661718900000|2022-08-28 20:35:00|45.07|43.67|45.1|43.7|45.13|43.73|45.06|43.66|40
1661719200000|2022-08-28 20:40:00|45.11|43.71|45.1|43.7|45.15|43.75|45.08|43.68|48
1661719500000|2022-08-28 20:45:00|45.09|43.69|45.01|43.61|45.09|43.69|45.01|43.61|36
1661719800000|2022-08-28 20:50:00|45.02|43.62|44.96|43.56|45.03|43.63|44.95|43.55|33
1661720100000|2022-08-28 20:55:00|44.95|43.55|44.98|43.58|45.03|43.63|44.94|43.54|50
1661720400000|2022-08-28 21:00:00|44.97|43.57|44.95|43.55|45|43.6|44.94|43.54|52
1661720700000|2022-08-28 21:05:00|44.96|43.56|45.01|43.61|45.03|43.63|44.96|43.56|73
1661721000000|2022-08-28 21:10:00|45.02|43.62|45.01|43.61|45.02|43.62|45|43.6|36
1661721300000|2022-08-28 21:15:00|45.02|43.62|45.02|43.62|45.07|43.67|45.01|43.61|33
1661721600000|2022-08-28 21:20:00|45.01|43.61|45.07|43.67|45.07|43.67|45.01|43.61|46
1661721900000|2022-08-28 21:25:00|45.06|43.66|45.12|43.72|45.15|43.75|45.04|43.64|55
1661722200000|2022-08-28 21:30:00|45.13|43.73|45.11|43.71|45.13|43.73|45.09|43.69|17
1661722500000|2022-08-28 21:35:00|45.1|43.7|45.12|43.72|45.16|43.76|45.1|43.7|46
1661722800000|2022-08-28 21:40:00|45.11|43.71|44.98|43.58|45.11|43.71|44.97|43.57|28
1661723100000|2022-08-28 21:45:00|44.97|43.57|44.86|43.46|44.97|43.57|44.76|43.36|145
1661723400000|2022-08-28 21:50:00|44.85|43.45|44.82|43.42|44.85|43.45|44.77|43.37|104
1661723700000|2022-08-28 21:55:00|44.83|43.43|44.77|43.37|44.85|43.45|44.66|43.26|119
1661724000000|2022-08-28 22:00:00|44.76|43.36|44.56|43.16|44.81|43.41|44.56|43.16|218
1661724300000|2022-08-28 22:05:00|44.55|43.15|44.48|43.08|44.63|43.23|44.36|42.96|373
1661724600000|2022-08-28 22:10:00|44.49|43.09|44.62|43.22|44.78|43.38|44.46|43.06|259
1661724900000|2022-08-28 22:15:00|44.63|43.23|44.52|43.12|44.66|43.26|44.46|43.06|181
1661725200000|2022-08-28 22:20:00|44.51|43.11|44.42|43.02|44.52|43.12|44.38|42.98|192
1661725500000|2022-08-28 22:25:00|44.41|43.01|44.38|42.98|44.54|43.14|44.29|42.89|174
1661725800000|2022-08-28 22:30:00|44.37|42.97|44.4|43|44.45|43.05|44.35|42.95|155
1661726100000|2022-08-28 22:35:00|44.39|42.99|44.45|43.05|44.45|43.05|44.29|42.89|178
1661726400000|2022-08-28 22:40:00|44.44|43.04|44.55|43.15|44.6|43.2|44.43|43.03|169
1661726700000|2022-08-28 22:45:00|44.53|43.13|44.44|43.04|44.56|43.16|44.43|43.03|143
1661727000000|2022-08-28 22:50:00|44.43|43.03|44.46|43.06|44.49|43.09|44.33|42.93|212
1661727300000|2022-08-28 22:55:00|44.45|43.05|44.4|43|44.51|43.11|44.39|42.99|139
1661727600000|2022-08-28 23:00:00|44.39|42.99|44.18|42.78|44.4|43|44.11|42.71|230
1661727900000|2022-08-28 23:05:00|44.19|42.79|44.22|42.82|44.33|42.93|44.17|42.77|151
1661728200000|2022-08-28 23:10:00|44.23|42.83|44.2|42.8|44.24|42.84|44.08|42.68|180
1661728500000|2022-08-28 23:15:00|44.19|42.79|44.25|42.85|44.31|42.91|44.18|42.78|269
1661728800000|2022-08-28 23:20:00|44.24|42.84|43.91|42.51|44.26|42.86|43.91|42.51|252
1661729100000|2022-08-28 23:25:00|43.9|42.5|43.81|42.41|43.94|42.54|43.53|42.13|452
1661729400000|2022-08-28 23:30:00|43.8|42.4|43.81|42.41|43.95|42.55|43.73|42.33|383
1661729700000|2022-08-28 23:35:00|43.82|42.42|43.77|42.37|43.9|42.5|43.69|42.29|267
1661730000000|2022-08-28 23:40:00|43.76|42.36|43.71|42.31|43.82|42.42|43.64|42.24|417
1661730300000|2022-08-28 23:45:00|43.72|42.32|43.73|42.33|43.86|42.46|43.64|42.24|353
1661730600000|2022-08-28 23:50:00|43.72|42.32|43.58|42.18|43.83|42.43|43.57|42.17|414
1661730900000|2022-08-28 23:55:00|43.59|42.19|43.64|42.24|43.64|42.24|43.44|42.04|373
1661731200000|2022-08-29 00:00:00|43.63|42.23|43.61|42.21|43.7|42.3|43.56|42.16|398
1661731500000|2022-08-29 00:05:00|43.6|42.2|43.35|41.95|43.63|42.23|43.12|41.72|402
1661731800000|2022-08-29 00:10:00|43.36|41.96|43.33|41.93|43.45|42.05|43.24|41.84|326
1661732100000|2022-08-29 00:15:00|43.34|41.94|43.48|42.08|43.52|42.12|43.3|41.9|324
1661732400000|2022-08-29 00:20:00|43.49|42.09|43.5|42.1|43.55|42.15|43.41|42.01|292
1661732700000|2022-08-29 00:25:00|43.49|42.09|43.56|42.16|43.62|42.22|43.36|41.96|250
1661733000000|2022-08-29 00:30:00|43.55|42.15|43.62|42.22|43.83|42.43|43.54|42.14|272
1661733300000|2022-08-29 00:35:00|43.61|42.21|43.6|42.2|43.68|42.28|43.52|42.12|207
1661733600000|2022-08-29 00:40:00|43.61|42.21|43.54|42.14|43.63|42.23|43.52|42.12|169
1661733900000|2022-08-29 00:45:00|43.53|42.13|43.46|42.06|43.57|42.17|43.45|42.05|238
1661734200000|2022-08-29 00:50:00|43.47|42.07|43.51|42.11|43.57|42.17|43.4|42|172
1661734500000|2022-08-29 00:55:00|43.52|42.12|43.43|42.03|43.55|42.15|43.4|42|220
1661734800000|2022-08-29 01:00:00|43.44|42.04|43.44|42.04|43.52|42.12|43.38|41.98|194
1661735100000|2022-08-29 01:05:00|43.45|42.05|43.54|42.14|43.55|42.15|43.43|42.03|225
1661735400000|2022-08-29 01:10:00|43.55|42.15|43.46|42.06|43.56|42.16|43.35|41.95|177
1661735700000|2022-08-29 01:15:00|43.45|42.05|43.4|42|43.51|42.11|43.38|41.98|318
1661736000000|2022-08-29 01:20:00|43.39|41.99|43.4|42|43.42|42.02|43.3|41.9|325
1661736300000|2022-08-29 01:25:00|43.39|41.99|43.32|41.92|43.43|42.03|43.26|41.86|336
1661736600000|2022-08-29 01:30:00|43.33|41.93|42.97|42.27|43.34|42.34|42.93|41.92|105
1661736900000|2022-08-29 01:35:00|42.98|42.28|43.48|42.08|43.48|42.3|42.97|41.93|134
1661737200000|2022-08-29 01:40:00|43.47|42.07|43.41|42.01|43.5|42.1|43.36|41.96|142
1661737500000|2022-08-29 01:45:00|43.4|42|43.49|42.09|43.5|42.1|43.33|41.93|256
1661737800000|2022-08-29 01:50:00|43.48|42.08|43.51|42.11|43.51|42.11|43.41|42.01|151
1661738100000|2022-08-29 01:55:00|43.5|42.1|43.52|42.12|43.54|42.14|43.44|42.04|92
1661738400000|2022-08-29 02:00:00|43.51|42.11|43.54|42.14|43.54|42.14|43.48|42.08|117
1661738700000|2022-08-29 02:05:00|43.55|42.15|43.69|42.29|43.7|42.3|43.54|42.14|67
1661739000000|2022-08-29 02:10:00|43.7|42.3|43.72|42.32|43.74|42.34|43.68|42.28|107
1661739300000|2022-08-29 02:15:00|43.73|42.33|43.67|42.27|43.74|42.34|43.64|42.24|65
1661739600000|2022-08-29 02:20:00|43.66|42.26|43.75|42.35|43.77|42.37|43.65|42.25|113
1661739900000|2022-08-29 02:25:00|43.74|42.34|43.94|42.54|43.94|42.54|43.74|42.34|189
1661740200000|2022-08-29 02:30:00|43.95|42.55|43.82|42.42|43.96|42.56|43.8|42.4|101
1661740500000|2022-08-29 02:35:00|43.83|42.43|43.85|42.45|43.91|42.51|43.82|42.42|86
1661740800000|2022-08-29 02:40:00|43.86|42.46|43.85|42.45|43.89|42.49|43.8|42.4|62
1661741100000|2022-08-29 02:45:00|43.84|42.44|43.82|42.42|43.87|42.47|43.79|42.39|75
1661741400000|2022-08-29 02:50:00|43.81|42.41|43.83|42.43|43.83|42.43|43.72|42.32|164
1661741700000|2022-08-29 02:55:00|43.84|42.44|43.85|42.45|43.88|42.48|43.82|42.42|105
1661742000000|2022-08-29 03:00:00|43.86|42.46|43.88|42.48|43.88|42.48|43.8|42.4|75
1661742300000|2022-08-29 03:05:00|43.87|42.47|43.88|42.48|43.89|42.49|43.82|42.42|77
1661742600000|2022-08-29 03:10:00|43.87|42.47|43.88|42.48|43.9|42.5|43.84|42.44|122
1661742900000|2022-08-29 03:15:00|43.89|42.49|43.98|42.58|43.99|42.59|43.88|42.48|105
1661743200000|2022-08-29 03:20:00|43.99|42.59|44.12|42.72|44.14|42.74|43.98|42.58|97
1661743500000|2022-08-29 03:25:00|44.11|42.71|44.13|42.73|44.14|42.74|44.06|42.66|63
1661743800000|2022-08-29 03:30:00|44.14|42.74|44.26|42.86|44.28|42.88|44.08|42.68|88
1661744100000|2022-08-29 03:35:00|44.27|42.87|44.2|42.8|44.31|42.91|44.19|42.79|97
1661744400000|2022-08-29 03:40:00|44.22|42.82|44.16|42.76|44.24|42.84|44.14|42.74|63
1661744700000|2022-08-29 03:45:00|44.15|42.75|44.1|42.7|44.15|42.75|44.08|42.68|37
1661745000000|2022-08-29 03:50:00|44.09|42.69|44.04|42.64|44.13|42.73|44.02|42.62|64
1661745300000|2022-08-29 03:55:00|44.05|42.65|44.05|42.65|44.12|42.72|44.03|42.63|87
1661745600000|2022-08-29 04:00:00|44.06|42.66|44.1|42.7|44.14|42.74|44.03|42.63|97
1661745900000|2022-08-29 04:05:00|44.11|42.71|44.13|42.73|44.17|42.77|44.1|42.7|49
1661746200000|2022-08-29 04:10:00|44.12|42.72|44.19|42.79|44.21|42.81|44.1|42.7|63
1661746500000|2022-08-29 04:15:00|44.18|42.78|44.11|42.71|44.2|42.8|44.08|42.68|68
1661746800000|2022-08-29 04:20:00|44.1|42.7|44.06|42.66|44.1|42.7|44.06|42.66|37
1661747100000|2022-08-29 04:25:00|44.05|42.65|44.01|42.61|44.06|42.66|43.98|42.58|56
1661747400000|2022-08-29 04:30:00|44.02|42.62|43.98|42.58|44.02|42.62|43.97|42.57|21
1661747700000|2022-08-29 04:35:00|43.97|42.57|44.01|42.61|44.04|42.64|43.97|42.57|38
1661748000000|2022-08-29 04:40:00|44.02|42.62|44.06|42.66|44.07|42.67|44.01|42.61|35
1661748300000|2022-08-29 04:45:00|44.05|42.65|44.01|42.61|44.08|42.68|44|42.6|55
1661748600000|2022-08-29 04:50:00|44|42.6|44.04|42.64|44.05|42.65|44|42.6|32
1661748900000|2022-08-29 04:55:00|44.03|42.63|44.04|42.64|44.06|42.66|44.01|42.61|67
1661749200000|2022-08-29 05:00:00|44.05|42.65|44.03|42.63|44.06|42.66|43.99|42.59|49
1661749500000|2022-08-29 05:05:00|44.02|42.62|44.02|42.62|44.12|42.72|44.01|42.61|125
1661749800000|2022-08-29 05:10:00|44.01|42.61|44.09|42.69|44.09|42.69|44.01|42.61|110
1661750100000|2022-08-29 05:15:00|44.08|42.68|44.03|42.63|44.08|42.68|44.02|42.62|31
1661750400000|2022-08-29 05:20:00|44.02|42.62|43.95|42.55|44.02|42.62|43.91|42.51|66
1661750700000|2022-08-29 05:25:00|43.94|42.54|43.92|42.52|43.95|42.55|43.88|42.48|50
1661751000000|2022-08-29 05:30:00|43.91|42.51|43.97|42.57|43.98|42.58|43.88|42.48|75
1661751300000|2022-08-29 05:35:00|43.98|42.58|43.85|42.45|43.98|42.58|43.81|42.41|78
1661751600000|2022-08-29 05:40:00|43.84|42.44|43.85|42.45|43.91|42.51|43.78|42.38|119
1661751900000|2022-08-29 05:45:00|43.86|42.46|43.85|42.45|43.88|42.48|43.81|42.41|101
1661752200000|2022-08-29 05:50:00|43.86|42.46|43.84|42.44|43.86|42.46|43.77|42.37|97
1661752500000|2022-08-29 05:55:00|43.83|42.43|43.74|42.34|43.84|42.44|43.71|42.31|102
1661752800000|2022-08-29 06:00:00|43.75|42.35|43.85|42.45|43.91|42.51|43.75|42.35|95
1661753100000|2022-08-29 06:05:00|43.84|42.44|43.93|42.53|43.98|42.58|43.81|42.41|84
1661753400000|2022-08-29 06:10:00|43.94|42.54|43.99|42.59|44.04|42.64|43.94|42.54|82
1661753700000|2022-08-29 06:15:00|44|42.6|44.09|42.69|44.09|42.69|44|42.6|74
1661754000000|2022-08-29 06:20:00|44.08|42.68|44.05|42.65|44.08|42.68|44.02|42.62|32
1661754300000|2022-08-29 06:25:00|44.04|42.64|44.02|42.62|44.09|42.69|44.01|42.61|50
1661754600000|2022-08-29 06:30:00|44.03|42.63|43.99|42.59|44.04|42.64|43.96|42.56|53
1661754900000|2022-08-29 06:35:00|43.98|42.58|44|42.6|44.05|42.65|43.92|42.52|56
1661755200000|2022-08-29 06:40:00|43.99|42.59|44.02|42.62|44.03|42.63|43.94|42.54|50
1661755500000|2022-08-29 06:45:00|44.03|42.63|43.96|42.56|44.04|42.64|43.95|42.55|56
1661755800000|2022-08-29 06:50:00|43.97|42.57|44.04|42.64|44.07|42.67|43.96|42.56|69
1661756100000|2022-08-29 06:55:00|44.03|42.63|44.05|42.65|44.15|42.75|44|42.6|99
1661756400000|2022-08-29 07:00:00|44.04|42.64|44.12|42.72|44.13|42.73|44.03|42.63|103
1661756700000|2022-08-29 07:05:00|44.13|42.73|44.03|42.63|44.15|42.75|44.02|42.62|79
1661757000000|2022-08-29 07:10:00|44.04|42.64|43.97|42.57|44.05|42.65|43.96|42.56|42
1661757300000|2022-08-29 07:15:00|43.96|42.56|43.83|42.43|43.99|42.59|43.81|42.41|68
1661757600000|2022-08-29 07:20:00|43.82|42.42|43.83|42.43|43.92|42.52|43.79|42.39|115
1661757900000|2022-08-29 07:25:00|43.82|42.42|43.87|42.47|43.87|42.47|43.81|42.41|56
1661758200000|2022-08-29 07:30:00|43.88|42.48|43.93|42.53|43.94|42.54|43.85|42.45|68
1661758500000|2022-08-29 07:35:00|43.94|42.54|44.09|42.69|44.1|42.7|43.93|42.53|85
1661758800000|2022-08-29 07:40:00|44.08|42.68|43.96|42.56|44.08|42.68|43.95|42.55|45
1661759100000|2022-08-29 07:45:00|43.95|42.55|44.03|42.63|44.07|42.67|43.95|42.55|94
1661759400000|2022-08-29 07:50:00|44.02|42.62|43.99|42.59|44.03|42.63|43.95|42.55|47
1661759700000|2022-08-29 07:55:00|44|42.6|44.02|42.62|44.03|42.63|43.96|42.56|48
1661760000000|2022-08-29 08:00:00|44.01|42.61|43.96|42.56|44.06|42.66|43.94|42.54|130
1661760300000|2022-08-29 08:05:00|43.97|42.57|43.89|42.49|43.97|42.57|43.88|42.48|70
1661760600000|2022-08-29 08:10:00|43.9|42.5|43.86|42.46|43.93|42.53|43.85|42.45|58
1661760900000|2022-08-29 08:15:00|43.87|42.47|43.99|42.59|44|42.6|43.85|42.45|83
1661761200000|2022-08-29 08:20:00|43.98|42.58|43.96|42.56|44.1|42.7|43.95|42.55|79
1661761500000|2022-08-29 08:25:00|43.95|42.55|43.96|42.56|44.01|42.61|43.94|42.54|54
1661761800000|2022-08-29 08:30:00|43.95|42.55|43.89|42.49|43.99|42.59|43.89|42.49|69
1661762100000|2022-08-29 08:35:00|43.88|42.48|43.91|42.51|43.96|42.56|43.86|42.46|85
1661762400000|2022-08-29 08:40:00|43.89|42.49|43.93|42.53|43.95|42.55|43.85|42.45|63
1661762700000|2022-08-29 08:45:00|43.91|42.51|43.91|42.51|43.93|42.53|43.85|42.45|90
1661763000000|2022-08-29 08:50:00|43.9|42.5|43.87|42.47|43.91|42.51|43.82|42.42|72
1661763300000|2022-08-29 08:55:00|43.86|42.46|43.86|42.46|43.93|42.53|43.85|42.45|43
1661763600000|2022-08-29 09:00:00|43.87|42.47|43.88|42.48|43.92|42.52|43.86|42.46|50
1661763900000|2022-08-29 09:05:00|43.87|42.47|43.87|42.47|43.94|42.54|43.85|42.45|50
1661764200000|2022-08-29 09:10:00|43.86|42.46|43.91|42.51|43.91|42.51|43.79|42.39|80
1661764500000|2022-08-29 09:15:00|43.92|42.52|43.88|42.48|43.96|42.56|43.87|42.47|61
1661764800000|2022-08-29 09:20:00|43.87|42.47|43.94|42.54|43.95|42.55|43.87|42.47|44
1661765100000|2022-08-29 09:25:00|43.95|42.55|43.96|42.56|43.97|42.57|43.9|42.5|56
1661765400000|2022-08-29 09:30:00|43.97|42.57|43.92|42.52|44.02|42.62|43.92|42.52|46
1661765700000|2022-08-29 09:35:00|43.93|42.53|43.95|42.55|44.06|42.66|43.93|42.53|112
1661766000000|2022-08-29 09:40:00|43.94|42.54|44.05|42.65|44.06|42.66|43.94|42.54|58
1661766300000|2022-08-29 09:45:00|44.04|42.64|44.05|42.65|44.06|42.66|43.96|42.56|64
1661766600000|2022-08-29 09:50:00|44.04|42.64|44.05|42.65|44.11|42.71|44.02|42.62|86
1661766900000|2022-08-29 09:55:00|44.06|42.66|44.13|42.73|44.18|42.78|44.05|42.65|88
1661767200000|2022-08-29 10:00:00|44.15|42.75|44.23|42.83|44.24|42.84|44.13|42.73|102
1661767500000|2022-08-29 10:05:00|44.22|42.82|44.26|42.86|44.26|42.86|44.2|42.8|91
1661767800000|2022-08-29 10:10:00|44.25|42.85|44.16|42.76|44.27|42.87|44.15|42.75|92
1661768100000|2022-08-29 10:15:00|44.15|42.75|44.14|42.74|44.23|42.83|44.14|42.74|70
1661768400000|2022-08-29 10:20:00|44.13|42.73|44.1|42.7|44.14|42.74|44.08|42.68|58
1661768700000|2022-08-29 10:25:00|44.11|42.71|44.03|42.63|44.13|42.73|44.03|42.63|71
1661769000000|2022-08-29 10:30:00|44.04|42.64|44.17|42.77|44.2|42.8|44.04|42.64|66
1661769300000|2022-08-29 10:35:00|44.16|42.76|44.15|42.75|44.19|42.79|44.05|42.65|96
1661769600000|2022-08-29 10:40:00|44.16|42.76|44.12|42.72|44.18|42.78|44.12|42.72|45
1661769900000|2022-08-29 10:45:00|44.11|42.71|44.21|42.81|44.22|42.82|44.1|42.7|64
1661770200000|2022-08-29 10:50:00|44.2|42.8|44.23|42.83|44.25|42.85|44.16|42.76|71
1661770500000|2022-08-29 10:55:00|44.24|42.84|44.2|42.8|44.32|42.92|44.2|42.8|106
1661770800000|2022-08-29 11:00:00|44.21|42.81|44.12|42.72|44.24|42.84|44.04|42.64|106
1661771100000|2022-08-29 11:05:00|44.13|42.73|44.05|42.65|44.15|42.75|44.04|42.64|138
1661771400000|2022-08-29 11:10:00|44.06|42.66|44.04|42.64|44.07|42.67|44.01|42.61|90
1661771700000|2022-08-29 11:15:00|44.03|42.63|43.97|42.57|44.04|42.64|43.95|42.55|53
1661772000000|2022-08-29 11:20:00|43.98|42.58|44.11|42.71|44.11|42.71|43.95|42.55|65
1661772300000|2022-08-29 11:25:00|44.1|42.7|44.04|42.64|44.11|42.71|43.99|42.59|51
1661772600000|2022-08-29 11:30:00|44.03|42.63|44.02|42.62|44.09|42.69|44|42.6|47
1661772900000|2022-08-29 11:35:00|44.01|42.61|44.02|42.62|44.04|42.64|43.98|42.58|32
1661773200000|2022-08-29 11:40:00|44.03|42.63|44.02|42.62|44.08|42.68|44|42.6|61
1661773500000|2022-08-29 11:45:00|44.03|42.63|44.1|42.7|44.11|42.71|43.99|42.59|52
1661773800000|2022-08-29 11:50:00|44.09|42.69|44.06|42.66|44.11|42.71|44.05|42.65|50
1661774100000|2022-08-29 11:55:00|44.07|42.67|44.13|42.73|44.13|42.73|44.05|42.65|47
1661774400000|2022-08-29 12:00:00|44.12|42.72|44.16|42.76|44.18|42.78|44.09|42.69|105
1661774700000|2022-08-29 12:05:00|44.17|42.77|44.19|42.79|44.23|42.83|44.16|42.76|77
1661775000000|2022-08-29 12:10:00|44.18|42.78|44.2|42.8|44.2|42.8|44.11|42.71|86
1661775300000|2022-08-29 12:15:00|44.21|42.81|44.13|42.73|44.23|42.83|44.13|42.73|83
1661775600000|2022-08-29 12:20:00|44.14|42.74|44.25|42.85|44.25|42.85|44.14|42.74|68
1661775900000|2022-08-29 12:25:00|44.26|42.86|44.79|43.39|44.8|43.4|44.24|42.84|344
1661776200000|2022-08-29 12:30:00|44.8|43.4|44.97|43.57|44.97|43.57|44.62|43.22|307
1661776500000|2022-08-29 12:35:00|44.96|43.56|44.95|43.55|45.04|43.64|44.8|43.4|291
1661776800000|2022-08-29 12:40:00|44.96|43.56|44.77|43.37|44.96|43.56|44.7|43.3|177
1661777100000|2022-08-29 12:45:00|44.78|43.38|44.61|43.21|44.82|43.42|44.49|43.09|193
1661777400000|2022-08-29 12:50:00|44.62|43.22|44.64|43.24|44.69|43.29|44.58|43.18|134
1661777700000|2022-08-29 12:55:00|44.63|43.23|44.55|43.15|44.65|43.25|44.54|43.14|96
1661778000000|2022-08-29 13:00:00|44.54|43.14|44.49|43.09|44.61|43.21|44.48|43.08|145
1661778300000|2022-08-29 13:05:00|44.5|43.1|44.62|43.22|44.62|43.22|44.5|43.1|138
1661778600000|2022-08-29 13:10:00|44.63|43.23|44.47|43.07|44.66|43.26|44.47|43.07|128
1661778900000|2022-08-29 13:15:00|44.46|43.06|44.63|43.23|44.64|43.24|44.46|43.06|144
1661779200000|2022-08-29 13:20:00|44.65|43.25|44.72|43.32|44.75|43.35|44.6|43.2|112
1661779500000|2022-08-29 13:25:00|44.71|43.31|44.69|43.29|44.8|43.4|44.68|43.28|177
1661779800000|2022-08-29 13:30:00|44.7|43.3|44.95|43.55|44.95|43.55|44.64|43.24|257
1661780100000|2022-08-29 13:35:00|44.94|43.54|44.91|43.51|45.06|43.66|44.86|43.46|104
1661780400000|2022-08-29 13:40:00|44.9|43.5|45.01|43.61|45.13|43.73|44.9|43.5|168
1661780700000|2022-08-29 13:45:00|45|43.6|44.86|43.46|45.01|43.61|44.8|43.4|136
1661781000000|2022-08-29 13:50:00|44.87|43.47|44.93|43.53|44.93|43.53|44.85|43.45|83
1661781300000|2022-08-29 13:55:00|44.94|43.54|44.91|43.51|45.02|43.62|44.9|43.5|105
1661781600000|2022-08-29 14:00:00|44.9|43.5|45|43.6|45.01|43.61|44.89|43.49|109
1661781900000|2022-08-29 14:05:00|44.99|43.59|45.08|43.68|45.24|43.84|44.98|43.58|157
1661782200000|2022-08-29 14:10:00|45.07|43.67|45.3|43.9|45.3|43.9|45.07|43.67|197
1661782500000|2022-08-29 14:15:00|45.31|43.91|45.48|44.08|45.5|44.1|45.31|43.91|122
1661782800000|2022-08-29 14:20:00|45.49|44.09|45.51|44.11|45.63|44.23|45.48|44.08|174
1661783100000|2022-08-29 14:25:00|45.52|44.12|45.32|43.92|45.55|44.15|45.32|43.92|108
1661783400000|2022-08-29 14:30:00|45.33|43.93|45.31|43.91|45.54|44.14|45.2|43.8|109
1661783700000|2022-08-29 14:35:00|45.32|43.92|45.33|43.93|45.37|43.97|45.27|43.87|90
1661784000000|2022-08-29 14:40:00|45.32|43.92|45.35|43.95|45.37|43.97|45.29|43.89|69
1661784300000|2022-08-29 14:45:00|45.34|43.94|45.33|43.93|45.37|43.97|45.26|43.86|94
1661784600000|2022-08-29 14:50:00|45.32|43.92|45.2|43.8|45.37|43.97|45.19|43.79|85
1661784900000|2022-08-29 14:55:00|45.19|43.79|45.22|43.82|45.23|43.83|45.11|43.71|99
1661785200000|2022-08-29 15:00:00|45.2|43.8|45.29|43.89|45.34|43.94|45.19|43.79|97
1661785500000|2022-08-29 15:05:00|45.3|43.9|45.33|43.93|45.33|43.93|45.19|43.79|70
1661785800000|2022-08-29 15:10:00|45.32|43.92|45.38|43.98|45.39|43.99|45.29|43.89|41
1661786100000|2022-08-29 15:15:00|45.37|43.97|45.32|43.92|45.43|44.03|45.32|43.92|32
1661786400000|2022-08-29 15:20:00|45.31|43.91|45.39|43.99|45.4|44|45.3|43.9|44
1661786700000|2022-08-29 15:25:00|45.37|43.97|45.3|43.9|45.41|44.01|45.29|43.89|52
1661787000000|2022-08-29 15:30:00|45.31|43.91|45.37|43.97|45.39|43.99|45.21|43.81|82
1661787300000|2022-08-29 15:35:00|45.38|43.98|45.35|43.95|45.43|44.03|45.32|43.92|98
1661787600000|2022-08-29 15:40:00|45.34|43.94|45.22|43.82|45.35|43.95|45.22|43.82|55
1661787900000|2022-08-29 15:45:00|45.21|43.81|45.3|43.9|45.31|43.91|45.2|43.8|50
1661788200000|2022-08-29 15:50:00|45.29|43.89|45.28|43.88|45.33|43.93|45.27|43.87|31
1661788500000|2022-08-29 15:55:00|45.29|43.89|45.31|43.91|45.32|43.92|45.27|43.87|24
1661788800000|2022-08-29 16:00:00|45.33|43.93|45.58|44.18|45.58|44.18|45.33|43.93|116
1661789100000|2022-08-29 16:05:00|45.59|44.19|45.49|44.09|45.61|44.21|45.4|44|122
1661789400000|2022-08-29 16:10:00|45.5|44.1|45.44|44.04|45.61|44.21|45.42|44.02|71
1661789700000|2022-08-29 16:15:00|45.45|44.05|45.56|44.16|45.63|44.23|45.44|44.04|69
1661790000000|2022-08-29 16:20:00|45.55|44.15|45.52|44.12|45.58|44.18|45.43|44.03|64
1661790300000|2022-08-29 16:25:00|45.51|44.11|45.49|44.09|45.51|44.11|45.41|44.01|39
1661790600000|2022-08-29 16:30:00|45.48|44.08|45.35|43.95|45.48|44.08|45.35|43.95|60
1661790900000|2022-08-29 16:35:00|45.34|43.94|45.34|43.94|45.4|44|45.33|43.93|36
1661791200000|2022-08-29 16:40:00|45.35|43.95|45.36|43.96|45.39|43.99|45.33|43.93|41
1661791500000|2022-08-29 16:45:00|45.37|43.97|45.43|44.03|45.45|44.05|45.33|43.93|52
1661791800000|2022-08-29 16:50:00|45.42|44.02|45.51|44.11|45.56|44.16|45.41|44.01|74
1661792100000|2022-08-29 16:55:00|45.52|44.12|45.49|44.09|45.54|44.14|45.42|44.02|50
1661792400000|2022-08-29 17:00:00|45.5|44.1|45.49|44.09|45.56|44.16|45.46|44.06|46
1661792700000|2022-08-29 17:05:00|45.48|44.08|45.41|44.01|45.48|44.08|45.41|44.01|41
1661793000000|2022-08-29 17:10:00|45.42|44.02|45.38|43.98|45.44|44.04|45.36|43.96|44
1661793300000|2022-08-29 17:15:00|45.37|43.97|45.35|43.95|45.39|43.99|45.34|43.94|25
1661793600000|2022-08-29 17:20:00|45.36|43.96|45.43|44.03|45.43|44.03|45.35|43.95|23
1661793900000|2022-08-29 17:25:00|45.42|44.02|45.41|44.01|45.47|44.07|45.4|44|18
1661794200000|2022-08-29 17:30:00|45.4|44|45.53|44.13|45.59|44.19|45.4|44|48
1661794500000|2022-08-29 17:35:00|45.52|44.12|45.43|44.03|45.53|44.13|45.41|44.01|18
1661794800000|2022-08-29 17:40:00|45.44|44.04|45.49|44.09|45.53|44.13|45.43|44.03|31
1661795100000|2022-08-29 17:45:00|45.5|44.1|45.48|44.08|45.57|44.17|45.47|44.07|30
1661795400000|2022-08-29 17:50:00|45.49|44.09|45.53|44.13|45.54|44.14|45.49|44.09|17
1661795700000|2022-08-29 17:55:00|45.52|44.12|45.58|44.18|45.59|44.19|45.51|44.11|33
1661796000000|2022-08-29 18:00:00|45.56|44.16|45.47|44.07|45.59|44.19|45.47|44.07|38
1661796300000|2022-08-29 18:05:00|45.48|44.08|45.5|44.1|45.57|44.17|45.48|44.08|32
1661796600000|2022-08-29 18:10:00|45.49|44.09|45.47|44.07|45.51|44.11|45.45|44.05|43
1661796900000|2022-08-29 18:15:00|45.48|44.08|45.37|43.97|45.49|44.09|45.35|43.95|46
1661797200000|2022-08-29 18:20:00|45.36|43.96|45.4|44|45.43|44.03|45.36|43.96|44
1661797500000|2022-08-29 18:25:00|45.39|43.99|45.33|43.93|45.41|44.01|45.33|43.93|21
1661797800000|2022-08-29 18:30:00|45.35|43.95|45.41|44.01|45.44|44.04|45.35|43.95|36
1661798100000|2022-08-29 18:35:00|45.4|44|45.42|44.02|45.48|44.08|45.39|43.99|29
1661798400000|2022-08-29 18:40:00|45.43|44.03|45.42|44.02|45.46|44.06|45.42|44.02|32
1661798700000|2022-08-29 18:45:00|45.41|44.01|45.4|44|45.42|44.02|45.39|43.99|15
1661799000000|2022-08-29 18:50:00|45.39|43.99|45.35|43.95|45.39|43.99|45.34|43.94|32
1661799300000|2022-08-29 18:55:00|45.34|43.94|45.34|43.94|45.35|43.95|45.25|43.85|48
1661799600000|2022-08-29 19:00:00|45.33|43.93|45.41|44.01|45.43|44.03|45.33|43.93|46
1661799900000|2022-08-29 19:05:00|45.42|44.02|45.42|44.02|45.42|44.02|45.35|43.95|37
1661800200000|2022-08-29 19:10:00|45.43|44.03|45.43|44.03|45.46|44.06|45.37|43.97|25
1661800500000|2022-08-29 19:15:00|45.42|44.02|45.47|44.07|45.52|44.12|45.42|44.02|29
1661800800000|2022-08-29 19:20:00|45.42|44.02|45.41|44.01|45.46|44.06|45.4|44|35
1661801100000|2022-08-29 19:25:00|45.4|44|45.33|43.93|45.4|44|45.29|43.89|50
1661801400000|2022-08-29 19:30:00|45.31|43.91|45.36|43.96|45.4|44|45.31|43.91|40
1661801700000|2022-08-29 19:35:00|45.35|43.95|45.34|43.94|45.4|44|45.34|43.94|30
1661802000000|2022-08-29 19:40:00|45.33|43.93|45.4|44|45.41|44.01|45.33|43.93|28
1661802300000|2022-08-29 19:45:00|45.39|43.99|45.41|44.01|45.41|44.01|45.36|43.96|22
1661802600000|2022-08-29 19:50:00|45.4|44|45.39|43.99|45.45|44.05|45.34|43.94|47
1661802900000|2022-08-29 19:55:00|45.38|43.98|45.42|44.02|45.44|44.04|45.36|43.96|21
1661803200000|2022-08-29 20:00:00|45.43|44.03|45.43|44.03|45.47|44.07|45.37|43.97|52
1661803500000|2022-08-29 20:05:00|45.44|44.04|45.54|44.14|45.55|44.15|45.43|44.03|49
1661803800000|2022-08-29 20:10:00|45.55|44.15|45.64|44.24|45.69|44.29|45.55|44.15|51
1661804100000|2022-08-29 20:15:00|45.65|44.25|45.52|44.12|45.7|44.3|45.48|44.08|70
1661804400000|2022-08-29 20:20:00|45.51|44.11|45.44|44.04|45.54|44.14|45.44|44.04|40
1661804700000|2022-08-29 20:25:00|45.43|44.03|45.47|44.07|45.5|44.1|45.43|44.03|19
1661805000000|2022-08-29 20:30:00|45.49|44.09|45.46|44.06|45.5|44.1|45.44|44.04|30
1661805300000|2022-08-29 20:35:00|45.47|44.07|45.5|44.1|45.5|44.1|45.46|44.06|20
1661805600000|2022-08-29 20:40:00|45.51|44.11|45.5|44.1|45.52|44.12|45.45|44.05|20
1661805900000|2022-08-29 20:45:00|45.51|44.11|45.54|44.14|45.57|44.17|45.49|44.09|29
1661806200000|2022-08-29 20:50:00|45.55|44.15|45.55|44.15|45.56|44.16|45.51|44.11|20
1661806500000|2022-08-29 20:55:00|45.56|44.16|45.62|44.22|45.63|44.23|45.55|44.15|36
1661806800000|2022-08-29 21:00:00|45.63|44.23|45.62|44.22|45.63|44.23|45.59|44.19|32
1661807100000|2022-08-29 21:05:00|45.61|44.21|45.64|44.24|45.64|44.24|45.6|44.2|16
1661807400000|2022-08-29 21:10:00|45.63|44.23|45.64|44.24|45.69|44.29|45.63|44.23|20
1661807700000|2022-08-29 21:15:00|45.65|44.25|45.66|44.26|45.67|44.27|45.65|44.25|6
1661808000000|2022-08-29 21:20:00|45.65|44.25|45.64|44.24|45.69|44.29|45.64|44.24|12
1661808300000|2022-08-29 21:25:00|45.62|44.22|45.6|44.2|45.63|44.23|45.59|44.19|9
1661808600000|2022-08-29 21:30:00|45.59|44.19|45.59|44.19|45.6|44.2|45.59|44.19|3
1661808900000|2022-08-29 21:35:00|45.58|44.18|45.46|44.06|45.59|44.19|45.46|44.06|25
1661809200000|2022-08-29 21:40:00|45.45|44.05|45.57|44.17|45.57|44.17|45.43|44.03|24
1661809500000|2022-08-29 21:45:00|45.58|44.18|45.49|44.09|45.6|44.2|45.49|44.09|15
1661809800000|2022-08-29 21:50:00|45.47|44.07|45.55|44.15|45.57|44.17|45.41|44.01|35
1661810100000|2022-08-29 21:55:00|45.54|44.14|45.5|44.1|45.55|44.15|45.5|44.1|11
1661810400000|2022-08-29 22:00:00|45.49|44.09|45.56|44.16|45.58|44.18|45.49|44.09|50
1661810700000|2022-08-29 22:05:00|45.57|44.17|45.53|44.13|45.61|44.21|45.5|44.1|72
1661811000000|2022-08-29 22:10:00|45.54|44.14|45.52|44.12|45.59|44.19|45.5|44.1|40
1661811300000|2022-08-29 22:15:00|45.53|44.13|45.5|44.1|45.55|44.15|45.5|44.1|42
1661811600000|2022-08-29 22:20:00|45.51|44.11|45.55|44.15|45.6|44.2|45.49|44.09|48
1661811900000|2022-08-29 22:25:00|45.54|44.14|45.41|44.01|45.55|44.15|45.4|44|35
1661812200000|2022-08-29 22:30:00|45.42|44.02|45.47|44.07|45.47|44.07|45.39|43.99|38
1661812500000|2022-08-29 22:35:00|45.48|44.08|45.47|44.07|45.49|44.09|45.43|44.03|23
1661812800000|2022-08-29 22:40:00|45.45|44.05|45.44|44.04|45.47|44.07|45.42|44.02|20
1661813100000|2022-08-29 22:45:00|45.45|44.05|45.47|44.07|45.49|44.09|45.44|44.04|21
1661813400000|2022-08-29 22:50:00|45.46|44.06|45.43|44.03|45.47|44.07|45.39|43.99|28
1661813700000|2022-08-29 22:55:00|45.44|44.04|45.44|44.04|45.45|44.05|45.38|43.98|25
1661814000000|2022-08-29 23:00:00|45.45|44.05|45.39|43.99|45.49|44.09|45.34|43.94|41
1661814300000|2022-08-29 23:05:00|45.38|43.98|45.31|43.91|45.38|43.98|45.31|43.91|30
1661814600000|2022-08-29 23:10:00|45.32|43.92|45.33|43.93|45.38|43.98|45.31|43.91|24
1661814900000|2022-08-29 23:15:00|45.34|43.94|45.31|43.91|45.35|43.95|45.27|43.87|27
1661815200000|2022-08-29 23:20:00|45.32|43.92|45.5|44.1|45.5|44.1|45.32|43.92|43
1661815500000|2022-08-29 23:25:00|45.49|44.09|45.53|44.13|45.65|44.25|45.47|44.07|90
1661815800000|2022-08-29 23:30:00|45.54|44.14|45.66|44.26|45.68|44.28|45.54|44.14|54
1661816100000|2022-08-29 23:35:00|45.67|44.27|45.75|44.35|45.8|44.4|45.67|44.27|91
1661816400000|2022-08-29 23:40:00|45.76|44.36|45.89|44.49|45.91|44.51|45.75|44.35|75
1661816700000|2022-08-29 23:45:00|45.98|44.58|45.78|44.38|45.98|44.58|45.78|44.38|54
1661817000000|2022-08-29 23:50:00|45.77|44.37|45.7|44.3|45.79|44.39|45.67|44.27|56
1661817300000|2022-08-29 23:55:00|45.69|44.29|45.75|44.35|45.77|44.37|45.69|44.29|43
1661817600000|2022-08-30 00:00:00|45.76|44.36|45.76|44.36|45.81|44.41|45.68|44.28|92
1661817900000|2022-08-30 00:05:00|45.77|44.37|45.87|44.47|45.97|44.57|45.77|44.37|114
1661818200000|2022-08-30 00:10:00|45.88|44.48|45.88|44.48|45.93|44.53|45.86|44.46|50
1661818500000|2022-08-30 00:15:00|45.89|44.49|45.78|44.38|45.96|44.56|45.78|44.38|87
1661818800000|2022-08-30 00:20:00|45.79|44.39|45.73|44.33|45.8|44.4|45.72|44.32|43
1661819100000|2022-08-30 00:25:00|45.72|44.32|45.7|44.3|45.74|44.34|45.68|44.28|30
1661819400000|2022-08-30 00:30:00|45.69|44.29|45.61|44.21|45.71|44.31|45.54|44.14|69
1661819700000|2022-08-30 00:35:00|45.6|44.2|45.49|44.09|45.6|44.2|45.49|44.09|60
1661820000000|2022-08-30 00:40:00|45.5|44.1|45.45|44.05|45.53|44.13|45.44|44.04|55
1661820300000|2022-08-30 00:45:00|45.46|44.06|45.42|44.02|45.53|44.13|45.42|44.02|34
1661820600000|2022-08-30 00:50:00|45.43|44.03|45.59|44.19|45.62|44.22|45.42|44.02|50
1661820900000|2022-08-30 00:55:00|45.6|44.2|45.69|44.29|45.7|44.3|45.59|44.19|70
1661821200000|2022-08-30 01:00:00|45.7|44.3|45.71|44.31|45.74|44.34|45.66|44.26|28
1661821500000|2022-08-30 01:05:00|45.72|44.32|45.77|44.37|45.77|44.37|45.7|44.3|45
1661821800000|2022-08-30 01:10:00|45.78|44.38|45.74|44.34|45.78|44.38|45.71|44.31|24
1661822100000|2022-08-30 01:15:00|45.75|44.35|45.63|44.23|45.75|44.35|45.59|44.19|61
1661822400000|2022-08-30 01:20:00|45.64|44.24|45.59|44.19|45.67|44.27|45.57|44.17|42
1661822700000|2022-08-30 01:25:00|45.6|44.2|45.57|44.17|45.6|44.2|45.53|44.13|29
1661823000000|2022-08-30 01:30:00|45.56|44.16|45.39|43.99|45.56|44.16|45.37|43.97|65
1661823300000|2022-08-30 01:35:00|45.4|44|45.4|44|45.5|44.1|45.38|43.98|41
1661823600000|2022-08-30 01:40:00|45.39|43.99|45.37|43.97|45.42|44.02|45.32|43.92|55
1661823900000|2022-08-30 01:45:00|45.36|43.96|45.38|43.98|45.39|43.99|45.36|43.96|19
1661824200000|2022-08-30 01:50:00|45.39|43.99|45.4|44|45.44|44.04|45.38|43.98|37
1661824500000|2022-08-30 01:55:00|45.41|44.01|45.41|44.01|45.43|44.03|45.39|43.99|17
1661824800000|2022-08-30 02:00:00|45.4|44|45.37|43.97|45.43|44.03|45.35|43.95|27
1661825100000|2022-08-30 02:05:00|45.36|43.96|45.36|43.96|45.39|43.99|45.34|43.94|27
1661825400000|2022-08-30 02:10:00|45.37|43.97|45.3|43.9|45.37|43.97|45.28|43.88|23
1661825700000|2022-08-30 02:15:00|45.31|43.91|45.39|43.99|45.39|43.99|45.29|43.89|31
1661826000000|2022-08-30 02:20:00|45.4|44|45.38|43.98|45.4|44|45.36|43.96|11
1661826300000|2022-08-30 02:25:00|45.37|43.97|45.39|43.99|45.39|43.99|45.37|43.97|7
1661826600000|2022-08-30 02:30:00|45.4|44|45.44|44.04|45.47|44.07|45.38|43.98|29
1661826900000|2022-08-30 02:35:00|45.45|44.05|45.54|44.14|45.59|44.19|45.45|44.05|32
1661827200000|2022-08-30 02:40:00|45.55|44.15|45.53|44.13|45.58|44.18|45.52|44.12|26
1661827500000|2022-08-30 02:45:00|45.52|44.12|45.55|44.15|45.56|44.16|45.49|44.09|12
1661827800000|2022-08-30 02:50:00|45.56|44.16|45.48|44.08|45.57|44.17|45.48|44.08|18
1661828100000|2022-08-30 02:55:00|45.49|44.09|45.51|44.11|45.52|44.12|45.48|44.08|16
1661828400000|2022-08-30 03:00:00|45.5|44.1|45.47|44.07|45.51|44.11|45.47|44.07|16
1661828700000|2022-08-30 03:05:00|45.46|44.06|45.46|44.06|45.47|44.07|45.45|44.05|11
1661829000000|2022-08-30 03:10:00|45.47|44.07|45.43|44.03|45.51|44.11|45.43|44.03|22
1661829300000|2022-08-30 03:15:00|45.44|44.04|45.4|44|45.45|44.05|45.39|43.99|16
1661829600000|2022-08-30 03:20:00|45.41|44.01|45.5|44.1|45.57|44.17|45.41|44.01|29
1661829900000|2022-08-30 03:25:00|45.47|44.07|45.54|44.14|45.55|44.15|45.47|44.07|16
1661830200000|2022-08-30 03:30:00|45.55|44.15|45.54|44.14|45.55|44.15|45.49|44.09|13
1661830500000|2022-08-30 03:35:00|45.55|44.15|45.56|44.16|45.59|44.19|45.55|44.15|24
1661830800000|2022-08-30 03:40:00|45.57|44.17|45.63|44.23|45.63|44.23|45.57|44.17|29
1661831100000|2022-08-30 03:45:00|45.61|44.21|45.59|44.19|45.61|44.21|45.57|44.17|13
1661831400000|2022-08-30 03:50:00|45.6|44.2|45.59|44.19|45.62|44.22|45.56|44.16|25
1661831700000|2022-08-30 03:55:00|45.58|44.18|45.61|44.21|45.61|44.21|45.56|44.16|21
1661832000000|2022-08-30 04:00:00|45.6|44.2|45.68|44.28|45.7|44.3|45.55|44.15|39
1661832300000|2022-08-30 04:05:00|45.69|44.29|45.7|44.3|45.7|44.3|45.65|44.25|18
1661832600000|2022-08-30 04:10:00|45.71|44.31|45.74|44.34|45.77|44.37|45.71|44.31|36
1661832900000|2022-08-30 04:15:00|45.73|44.33|45.95|44.55|45.95|44.55|45.72|44.32|48
1661833200000|2022-08-30 04:20:00|45.94|44.54|46.19|44.79|46.2|44.8|45.92|44.52|147
1661833500000|2022-08-30 04:25:00|46.16|44.76|46.11|44.71|46.22|44.82|46.1|44.7|87
1661833800000|2022-08-30 04:30:00|46.12|44.72|46.21|44.81|46.28|44.88|46.07|44.67|84
1661834100000|2022-08-30 04:35:00|46.2|44.8|46.14|44.74|46.22|44.82|46.14|44.74|81
1661834400000|2022-08-30 04:40:00|46.15|44.75|46.14|44.74|46.21|44.81|46.11|44.71|45
1661834700000|2022-08-30 04:45:00|46.13|44.73|46.04|44.64|46.18|44.78|46.04|44.64|53
1661835000000|2022-08-30 04:50:00|46.03|44.63|45.93|44.53|46.04|44.64|45.93|44.53|38
1661835300000|2022-08-30 04:55:00|45.94|44.54|46.02|44.62|46.04|44.64|45.94|44.54|37
1661835600000|2022-08-30 05:00:00|46.01|44.61|45.96|44.56|46.02|44.62|45.96|44.56|45
1661835900000|2022-08-30 05:05:00|45.95|44.55|46|44.6|46.02|44.62|45.95|44.55|20
1661836200000|2022-08-30 05:10:00|45.99|44.59|46.02|44.62|46.04|44.64|45.99|44.59|24
1661836500000|2022-08-30 05:15:00|46.01|44.61|45.92|44.52|46.02|44.62|45.92|44.52|40
1661836800000|2022-08-30 05:20:00|45.91|44.51|46.04|44.64|46.07|44.67|45.91|44.51|38
1661837100000|2022-08-30 05:25:00|46.03|44.63|46.04|44.64|46.1|44.7|46|44.6|31
1661837400000|2022-08-30 05:30:00|46.02|44.62|45.99|44.59|46.06|44.66|45.98|44.58|24
1661837700000|2022-08-30 05:35:00|45.98|44.58|46|44.6|46.01|44.61|45.97|44.57|9
1661838300000|2022-08-30 05:45:00|45.97|44.57|45.9|44.5|45.97|44.57|45.88|44.48|19
1661838600000|2022-08-30 05:50:00|45.89|44.49|45.87|44.47|45.9|44.5|45.86|44.46|11
1661838900000|2022-08-30 05:55:00|45.88|44.48|45.88|44.48|45.93|44.53|45.86|44.46|21
1661839200000|2022-08-30 06:00:00|45.89|44.49|45.89|44.49|45.95|44.55|45.86|44.46|41
1661839500000|2022-08-30 06:05:00|45.88|44.48|45.83|44.43|45.9|44.5|45.83|44.43|12
1661839800000|2022-08-30 06:10:00|45.82|44.42|45.88|44.48|45.91|44.51|45.81|44.41|18
1661840100000|2022-08-30 06:15:00|45.87|44.47|45.81|44.41|45.88|44.48|45.81|44.41|25
1661840400000|2022-08-30 06:20:00|45.82|44.42|45.86|44.46|45.87|44.47|45.81|44.41|20
1661840700000|2022-08-30 06:25:00|45.85|44.45|45.88|44.48|45.88|44.48|45.83|44.43|11
1661841000000|2022-08-30 06:30:00|45.89|44.49|45.88|44.48|45.9|44.5|45.87|44.47|8
1661841300000|2022-08-30 06:35:00|45.87|44.47|45.83|44.43|45.88|44.48|45.79|44.39|28
1661841600000|2022-08-30 06:40:00|45.82|44.42|45.9|44.5|45.9|44.5|45.82|44.42|21
1661841900000|2022-08-30 06:45:00|45.89|44.49|45.88|44.48|45.9|44.5|45.86|44.46|14
1661842200000|2022-08-30 06:50:00|45.87|44.47|45.96|44.56|45.96|44.56|45.87|44.47|13
1661842500000|2022-08-30 06:55:00|45.97|44.57|45.95|44.55|45.98|44.58|45.9|44.5|24
1661842800000|2022-08-30 07:00:00|45.94|44.54|45.92|44.52|45.98|44.58|45.91|44.51|39
1661843100000|2022-08-30 07:05:00|45.93|44.53|45.97|44.57|45.99|44.59|45.91|44.51|30
1661843400000|2022-08-30 07:10:00|45.98|44.58|46.07|44.67|46.09|44.69|45.98|44.58|41
1661843700000|2022-08-30 07:15:00|46.06|44.66|46.04|44.64|46.06|44.66|45.99|44.59|32
1661844000000|2022-08-30 07:20:00|46.05|44.65|46.11|44.71|46.16|44.76|46.04|44.64|42
1661844300000|2022-08-30 07:25:00|46.12|44.72|46.09|44.69|46.12|44.72|46.08|44.68|16
1661844600000|2022-08-30 07:30:00|46.08|44.68|46.22|44.82|46.25|44.85|46.08|44.68|55
1661844900000|2022-08-30 07:35:00|46.23|44.83|46.19|44.79|46.24|44.84|46.03|44.63|66
1661845200000|2022-08-30 07:40:00|46.18|44.78|46.16|44.76|46.2|44.8|46.12|44.72|30
1661845500000|2022-08-30 07:45:00|46.15|44.75|46.08|44.68|46.15|44.75|46.05|44.65|37
1661845800000|2022-08-30 07:50:00|46.07|44.67|46.03|44.63|46.08|44.68|46.03|44.63|13
1661846100000|2022-08-30 07:55:00|46.02|44.62|46.01|44.61|46.06|44.66|45.99|44.59|20
1661846400000|2022-08-30 08:00:00|46|44.6|46.13|44.73|46.13|44.73|46|44.6|41
1661846700000|2022-08-30 08:05:00|46.14|44.74|46.21|44.81|46.22|44.82|46.1|44.7|32
1661847000000|2022-08-30 08:10:00|46.23|44.83|46.26|44.86|46.27|44.87|46.23|44.83|10
1661847300000|2022-08-30 08:15:00|46.27|44.87|46.21|44.81|46.27|44.87|46.2|44.8|25
1661847600000|2022-08-30 08:20:00|46.22|44.82|46.15|44.75|46.27|44.87|46.15|44.75|20
1661847900000|2022-08-30 08:25:00|46.14|44.74|46.12|44.72|46.16|44.76|46.12|44.72|18
1661848200000|2022-08-30 08:30:00|46.14|44.74|46.11|44.71|46.16|44.76|46.1|44.7|23
1661848500000|2022-08-30 08:35:00|46.1|44.7|46.1|44.7|46.15|44.75|46.08|44.68|26
1661848800000|2022-08-30 08:40:00|46.08|44.68|46.14|44.74|46.18|44.78|46.08|44.68|30
1661849100000|2022-08-30 08:45:00|46.12|44.72|46.12|44.72|46.14|44.74|46.08|44.68|25
1661849400000|2022-08-30 08:50:00|46.11|44.71|46.08|44.68|46.15|44.75|46.06|44.66|24
1661849700000|2022-08-30 08:55:00|46.09|44.69|46.09|44.69|46.14|44.74|46.09|44.69|22
1661850000000|2022-08-30 09:00:00|46.1|44.7|46.08|44.68|46.11|44.71|46.06|44.66|17
1661850300000|2022-08-30 09:05:00|46.09|44.69|46.03|44.63|46.1|44.7|46.03|44.63|23
1661850600000|2022-08-30 09:10:00|46.02|44.62|45.96|44.56|46.05|44.65|45.96|44.56|28
1661850900000|2022-08-30 09:15:00|45.95|44.55|45.98|44.58|46.01|44.61|45.92|44.52|28
1661851200000|2022-08-30 09:20:00|45.97|44.57|45.97|44.57|45.99|44.59|45.94|44.54|22
1661851500000|2022-08-30 09:25:00|45.96|44.56|45.99|44.59|46.04|44.64|45.95|44.55|22
1661851800000|2022-08-30 09:30:00|46|44.6|46.06|44.66|46.09|44.69|46|44.6|29
1661852100000|2022-08-30 09:35:00|46.05|44.65|45.99|44.59|46.05|44.65|45.98|44.58|39
1661852400000|2022-08-30 09:40:00|45.98|44.58|46.01|44.61|46.02|44.62|45.97|44.57|20
1661852700000|2022-08-30 09:45:00|46|44.6|45.96|44.56|46.01|44.61|45.94|44.54|15
1661853000000|2022-08-30 09:50:00|45.97|44.57|46.08|44.68|46.09|44.69|45.96|44.56|27
1661853300000|2022-08-30 09:55:00|46.09|44.69|46.04|44.64|46.1|44.7|46.01|44.61|25
1661853600000|2022-08-30 10:00:00|46.05|44.65|46.07|44.67|46.07|44.67|46.02|44.62|19
1661853900000|2022-08-30 10:05:00|46.08|44.68|46.18|44.78|46.18|44.78|46.08|44.68|29
1661854200000|2022-08-30 10:10:00|46.17|44.77|46.23|44.83|46.24|44.84|46.1|44.7|33
1661854500000|2022-08-30 10:15:00|46.22|44.82|46.2|44.8|46.22|44.82|46.19|44.79|13
1661854800000|2022-08-30 10:20:00|46.19|44.79|46.23|44.83|46.24|44.84|46.17|44.77|21
1661855100000|2022-08-30 10:25:00|46.22|44.82|46.38|44.98|46.4|45|46.22|44.82|44
1661855400000|2022-08-30 10:30:00|46.39|44.99|46.22|44.82|46.39|44.99|46.2|44.8|49
1661855700000|2022-08-30 10:35:00|46.21|44.81|46.14|44.74|46.21|44.81|46.09|44.69|40
1661856000000|2022-08-30 10:40:00|46.13|44.73|46.23|44.83|46.23|44.83|46.13|44.73|32
1661856300000|2022-08-30 10:45:00|46.18|44.78|46.18|44.78|46.24|44.84|46.13|44.73|76
1661856600000|2022-08-30 10:50:00|46.19|44.79|46.44|45.04|46.49|45.09|46.17|44.77|95
1661856900000|2022-08-30 10:55:00|46.45|45.05|46.87|45.47|47|45.6|46.42|45.02|148
1661857200000|2022-08-30 11:00:00|46.88|45.48|46.95|45.55|46.96|45.56|46.65|45.25|181
1661857500000|2022-08-30 11:05:00|46.96|45.56|46.93|45.53|47|45.6|46.85|45.45|117
1661857800000|2022-08-30 11:10:00|46.92|45.52|46.92|45.52|47|45.6|46.91|45.51|71
1661858100000|2022-08-30 11:15:00|46.91|45.51|46.76|45.36|46.92|45.52|46.76|45.36|83
1661858400000|2022-08-30 11:20:00|46.77|45.37|46.6|45.2|46.85|45.45|46.59|45.19|95
1661858700000|2022-08-30 11:25:00|46.61|45.21|46.5|45.1|46.61|45.21|46.46|45.06|84
1661859000000|2022-08-30 11:30:00|46.49|45.09|46.46|45.06|46.61|45.21|46.45|45.05|54
1661859300000|2022-08-30 11:35:00|46.45|45.05|46.42|45.02|46.49|45.09|46.4|45|48
1661859600000|2022-08-30 11:40:00|46.43|45.03|46.43|45.03|46.5|45.1|46.4|45|49
1661859900000|2022-08-30 11:45:00|46.42|45.02|46.46|45.06|46.5|45.1|46.41|45.01|38
1661860200000|2022-08-30 11:50:00|46.47|45.07|46.56|45.16|46.61|45.21|46.45|45.05|62
1661860500000|2022-08-30 11:55:00|46.55|45.15|46.45|45.05|46.55|45.15|46.43|45.03|36
1661860800000|2022-08-30 12:00:00|46.44|45.04|46.6|45.2|46.62|45.22|46.43|45.03|68
1661861100000|2022-08-30 12:05:00|46.61|45.21|46.56|45.16|46.67|45.27|46.44|45.04|95
1661861400000|2022-08-30 12:10:00|46.55|45.15|46.59|45.19|46.59|45.19|46.49|45.09|54
1661861700000|2022-08-30 12:15:00|46.6|45.2|46.49|45.09|46.6|45.2|46.44|45.04|41
1661862000000|2022-08-30 12:20:00|46.5|45.1|46.64|45.24|46.64|45.24|46.5|45.1|52
1661862300000|2022-08-30 12:25:00|46.63|45.23|46.5|45.1|46.67|45.27|46.47|45.07|56
1661862600000|2022-08-30 12:30:00|46.51|45.11|46.18|44.78|46.53|45.13|46.18|44.78|80
1661862900000|2022-08-30 12:35:00|46.19|44.79|46.3|44.9|46.39|44.99|46.18|44.78|103
1661863200000|2022-08-30 12:40:00|46.31|44.91|46.21|44.81|46.37|44.97|46.17|44.77|43
1661863500000|2022-08-30 12:45:00|46.2|44.8|46.08|44.68|46.23|44.83|46.08|44.68|69
1661863800000|2022-08-30 12:50:00|46.07|44.67|46.09|44.69|46.1|44.7|45.95|44.55|83
1661864100000|2022-08-30 12:55:00|46.1|44.7|46.18|44.78|46.28|44.88|46.1|44.7|64
1661864400000|2022-08-30 13:00:00|46.19|44.79|46.29|44.89|46.33|44.93|46.19|44.79|49
1661864700000|2022-08-30 13:05:00|46.28|44.88|46.28|44.88|46.32|44.92|46.25|44.85|38
1661865000000|2022-08-30 13:10:00|46.29|44.89|46.24|44.84|46.35|44.95|46.24|44.84|49
1661865300000|2022-08-30 13:15:00|46.23|44.83|46.03|44.63|46.28|44.88|46.03|44.63|69
1661865600000|2022-08-30 13:20:00|46.05|44.65|46.11|44.71|46.15|44.75|46.05|44.65|39
1661865900000|2022-08-30 13:25:00|46.1|44.7|46.05|44.65|46.1|44.7|46.03|44.63|49
1661866200000|2022-08-30 13:30:00|46.04|44.64|46.18|44.78|46.25|44.85|46.04|44.64|155
1661866500000|2022-08-30 13:35:00|46.17|44.77|46.15|44.75|46.25|44.85|46|44.6|129
1661866800000|2022-08-30 13:40:00|46.16|44.76|46|44.6|46.18|44.78|45.99|44.59|82
1661867100000|2022-08-30 13:45:00|45.99|44.59|46|44.6|46.03|44.63|45.83|44.43|93
1661867400000|2022-08-30 13:50:00|46.01|44.61|45.89|44.49|46.05|44.65|45.89|44.49|82
1661867700000|2022-08-30 13:55:00|45.88|44.48|45.9|44.5|45.95|44.55|45.87|44.47|81
1661868000000|2022-08-30 14:00:00|45.91|44.51|45.89|44.49|46.05|44.65|45.86|44.46|103
1661868300000|2022-08-30 14:05:00|45.91|44.51|45.68|44.28|45.91|44.51|45.63|44.23|120
1661868600000|2022-08-30 14:10:00|45.69|44.29|45.65|44.25|45.7|44.3|45.53|44.13|110
1661868900000|2022-08-30 14:15:00|45.66|44.26|45.61|44.21|45.68|44.28|45.45|44.05|117
1661869200000|2022-08-30 14:20:00|45.62|44.22|45.51|44.11|45.68|44.28|45.5|44.1|89
1661869500000|2022-08-30 14:25:00|45.5|44.1|45.51|44.11|45.57|44.17|45.46|44.06|69
1661869800000|2022-08-30 14:30:00|45.5|44.1|45.14|43.74|45.58|44.18|45.12|43.72|156
1661870100000|2022-08-30 14:35:00|45.15|43.75|45.01|43.61|45.21|43.81|44.89|43.49|202
1661870400000|2022-08-30 14:40:00|45.02|43.62|44.87|43.47|45.02|43.62|44.8|43.4|158
1661870700000|2022-08-30 14:45:00|44.86|43.46|45.13|43.73|45.13|43.73|44.7|43.3|180
1661871000000|2022-08-30 14:50:00|45.15|43.75|44.99|43.59|45.15|43.75|44.93|43.53|118
1661871300000|2022-08-30 14:55:00|45.01|43.61|45.06|43.66|45.16|43.76|44.96|43.56|153
1661871600000|2022-08-30 15:00:00|45.07|43.67|44.98|43.58|45.15|43.75|44.91|43.51|144
1661871900000|2022-08-30 15:05:00|44.99|43.59|44.93|43.53|45.07|43.67|44.88|43.48|126
1661872200000|2022-08-30 15:10:00|44.92|43.52|44.87|43.47|44.95|43.55|44.81|43.41|119
1661872500000|2022-08-30 15:15:00|44.86|43.46|45.08|43.68|45.09|43.69|44.84|43.44|113
1661872800000|2022-08-30 15:20:00|45.07|43.67|45|43.6|45.11|43.71|44.96|43.56|97
1661873100000|2022-08-30 15:25:00|44.99|43.59|45.08|43.68|45.12|43.72|44.99|43.59|111
1661873400000|2022-08-30 15:30:00|45.07|43.67|45.16|43.76|45.19|43.79|44.94|43.54|116
1661873700000|2022-08-30 15:35:00|45.15|43.75|45.2|43.8|45.21|43.81|45.13|43.73|71
1661874000000|2022-08-30 15:40:00|45.19|43.79|45.23|43.83|45.25|43.85|45.12|43.72|48
1661874300000|2022-08-30 15:45:00|45.22|43.82|45.38|43.98|45.4|44|45.22|43.82|46
1661874600000|2022-08-30 15:50:00|45.39|43.99|45.48|44.08|45.49|44.09|45.37|43.97|92
1661874900000|2022-08-30 15:55:00|45.49|44.09|45.4|44|45.53|44.13|45.38|43.98|91
1661875200000|2022-08-30 16:00:00|45.41|44.01|45.35|43.95|45.43|44.03|45.33|43.93|61
1661875500000|2022-08-30 16:05:00|45.36|43.96|45.37|43.97|45.39|43.99|45.32|43.92|43
1661875800000|2022-08-30 16:10:00|45.36|43.96|45.44|44.04|45.44|44.04|45.34|43.94|28
1661876100000|2022-08-30 16:15:00|45.43|44.03|45.6|44.2|45.6|44.2|45.42|44.02|73
1661876400000|2022-08-30 16:20:00|45.61|44.21|45.48|44.08|45.64|44.24|45.42|44.02|79
1661876700000|2022-08-30 16:25:00|45.47|44.07|45.39|43.99|45.48|44.08|45.37|43.97|49
1661877000000|2022-08-30 16:30:00|45.38|43.98|45.21|43.81|45.38|43.98|45.2|43.8|63
1661877300000|2022-08-30 16:35:00|45.22|43.82|45.26|43.86|45.31|43.91|45.18|43.78|67
1661877600000|2022-08-30 16:40:00|45.25|43.85|44.8|43.4|45.25|43.85|44.78|43.38|151
1661877900000|2022-08-30 16:45:00|44.81|43.41|44.75|43.35|44.9|43.5|44.58|43.18|227
1661878200000|2022-08-30 16:50:00|44.74|43.34|44.66|43.26|44.88|43.48|44.66|43.26|153
1661878500000|2022-08-30 16:55:00|44.65|43.25|44.64|43.24|44.69|43.29|44.59|43.19|101
1661878800000|2022-08-30 17:00:00|44.63|43.23|44.75|43.35|44.78|43.38|44.6|43.2|93
1661879100000|2022-08-30 17:05:00|44.74|43.34|44.88|43.48|44.95|43.55|44.72|43.32|79
1661879400000|2022-08-30 17:10:00|44.87|43.47|44.79|43.39|44.87|43.47|44.73|43.33|26
1661879700000|2022-08-30 17:15:00|44.76|43.36|44.74|43.34|44.87|43.47|44.71|43.31|96
1661880000000|2022-08-30 17:20:00|44.75|43.35|44.74|43.34|44.77|43.37|44.66|43.26|79
1661880300000|2022-08-30 17:25:00|44.75|43.35|44.77|43.37|44.83|43.43|44.75|43.35|60
1661880600000|2022-08-30 17:30:00|44.76|43.36|44.79|43.39|44.82|43.42|44.72|43.32|42
1661880900000|2022-08-30 17:35:00|44.78|43.38|44.75|43.35|44.78|43.38|44.68|43.28|44
1661881200000|2022-08-30 17:40:00|44.76|43.36|44.7|43.3|44.77|43.37|44.69|43.29|42
1661881500000|2022-08-30 17:45:00|44.69|43.29|44.68|43.28|44.75|43.35|44.67|43.27|61
1661881800000|2022-08-30 17:50:00|44.69|43.29|44.72|43.32|44.79|43.39|44.62|43.22|88
1661882100000|2022-08-30 17:55:00|44.71|43.31|44.74|43.34|44.79|43.39|44.7|43.3|62
1661882400000|2022-08-30 18:00:00|44.73|43.33|44.81|43.41|44.81|43.41|44.64|43.24|63
1661882700000|2022-08-30 18:05:00|44.8|43.4|44.86|43.46|44.86|43.46|44.74|43.34|43
1661883000000|2022-08-30 18:10:00|44.87|43.47|44.89|43.49|44.89|43.49|44.84|43.44|35
1661883300000|2022-08-30 18:15:00|44.9|43.5|44.91|43.51|44.95|43.55|44.89|43.49|30
1661883600000|2022-08-30 18:20:00|44.9|43.5|44.8|43.4|44.92|43.52|44.77|43.37|32
1661883900000|2022-08-30 18:25:00|44.81|43.41|44.8|43.4|44.88|43.48|44.79|43.39|61
1661884200000|2022-08-30 18:30:00|44.81|43.41|44.9|43.5|44.91|43.51|44.81|43.41|60
1661884500000|2022-08-30 18:35:00|44.91|43.51|44.93|43.53|44.93|43.53|44.83|43.43|50
1661884800000|2022-08-30 18:40:00|44.92|43.52|44.92|43.52|44.95|43.55|44.9|43.5|41
1661885100000|2022-08-30 18:45:00|44.93|43.53|44.9|43.5|44.96|43.56|44.86|43.46|47
1661885400000|2022-08-30 18:50:00|44.89|43.49|44.93|43.53|44.97|43.57|44.89|43.49|30
1661885700000|2022-08-30 18:55:00|44.94|43.54|44.96|43.56|45.01|43.61|44.9|43.5|44
1661886000000|2022-08-30 19:00:00|44.97|43.57|45.42|44.02|45.49|44.09|44.93|43.53|169
1661886300000|2022-08-30 19:05:00|45.41|44.01|45.47|44.07|45.53|44.13|45.29|43.89|207
1661886600000|2022-08-30 19:10:00|45.46|44.06|45.58|44.18|45.58|44.18|45.4|44|141
1661886900000|2022-08-30 19:15:00|45.59|44.19|45.82|44.42|45.83|44.43|45.51|44.11|131
1661887200000|2022-08-30 19:20:00|45.83|44.43|46.12|44.72|46.16|44.76|45.77|44.37|158
1661887500000|2022-08-30 19:25:00|46.13|44.73|45.87|44.47|46.21|44.81|45.77|44.37|159
1661887800000|2022-08-30 19:30:00|45.88|44.48|45.75|44.35|45.88|44.48|45.64|44.24|188
1661888100000|2022-08-30 19:35:00|45.76|44.36|45.95|44.55|45.96|44.56|45.73|44.33|107
1661888400000|2022-08-30 19:40:00|45.96|44.56|45.91|44.51|46.14|44.74|45.9|44.5|111
1661888700000|2022-08-30 19:45:00|45.92|44.52|45.77|44.37|45.93|44.53|45.74|44.34|89
1661889000000|2022-08-30 19:50:00|45.78|44.38|45.71|44.31|45.8|44.4|45.64|44.24|110
1661889300000|2022-08-30 19:55:00|45.72|44.32|45.81|44.41|45.83|44.43|45.67|44.27|89
1661889600000|2022-08-30 20:00:00|45.8|44.4|45.64|44.24|45.85|44.45|45.59|44.19|94
1661889900000|2022-08-30 20:05:00|45.63|44.23|45.73|44.33|45.76|44.36|45.58|44.18|90
1661890200000|2022-08-30 20:10:00|45.74|44.34|46.02|44.62|46.09|44.69|45.74|44.34|97
1661890500000|2022-08-30 20:15:00|46.03|44.63|46.04|44.64|46.14|44.74|46.01|44.61|101
1661890800000|2022-08-30 20:20:00|46.03|44.63|45.94|44.54|46.05|44.65|45.92|44.52|41
1661891100000|2022-08-30 20:25:00|45.93|44.53|45.9|44.5|45.94|44.54|45.87|44.47|48
1661891400000|2022-08-30 20:30:00|45.91|44.51|45.77|44.37|45.95|44.55|45.77|44.37|49
1661891700000|2022-08-30 20:35:00|45.78|44.38|45.92|44.52|45.94|44.54|45.72|44.32|71
1661892000000|2022-08-30 20:40:00|45.93|44.53|46.18|44.78|46.19|44.79|45.93|44.53|117
1661892300000|2022-08-30 20:45:00|46.19|44.79|46.19|44.79|46.23|44.83|46.08|44.68|154
1661892600000|2022-08-30 20:50:00|46.18|44.78|46.15|44.75|46.18|44.78|46.1|44.7|107
1661892900000|2022-08-30 20:55:00|46.16|44.76|46.13|44.73|46.17|44.77|46.02|44.62|90
1661893200000|2022-08-30 21:00:00|46.14|44.74|46.27|44.87|46.34|44.94|46.11|44.71|137
1661893500000|2022-08-30 21:05:00|46.26|44.86|46.02|44.62|46.26|44.86|45.99|44.59|78
1661893800000|2022-08-30 21:10:00|46.01|44.61|46.08|44.68|46.08|44.68|45.98|44.58|55
1661894100000|2022-08-30 21:15:00|46.09|44.69|46.1|44.7|46.18|44.78|46.09|44.69|29
1661894400000|2022-08-30 21:20:00|46.11|44.71|46.09|44.69|46.12|44.72|46.05|44.65|25
1661894700000|2022-08-30 21:25:00|46.08|44.68|46.15|44.75|46.16|44.76|46.07|44.67|15
1661895000000|2022-08-30 21:30:00|46.16|44.76|46.19|44.79|46.23|44.83|46.12|44.72|22
1661895300000|2022-08-30 21:35:00|46.2|44.8|46.32|44.92|46.32|44.92|46.2|44.8|16
1661895600000|2022-08-30 21:40:00|46.31|44.91|46.09|44.69|46.31|44.91|46.09|44.69|33
1661895900000|2022-08-30 21:45:00|46.1|44.7|46.06|44.66|46.17|44.77|46.05|44.65|22
1661896200000|2022-08-30 21:50:00|46.05|44.65|45.88|44.48|46.07|44.67|45.87|44.47|35
1661896500000|2022-08-30 21:55:00|45.87|44.47|45.81|44.41|45.89|44.49|45.65|44.25|111
1661896800000|2022-08-30 22:00:00|45.82|44.42|45.76|44.36|45.83|44.43|45.72|44.32|93
1661897100000|2022-08-30 22:05:00|45.77|44.37|45.75|44.35|45.79|44.39|45.73|44.33|50
1661897400000|2022-08-30 22:10:00|45.74|44.34|45.85|44.45|45.87|44.47|45.73|44.33|54
1661897700000|2022-08-30 22:15:00|45.84|44.44|45.88|44.48|45.92|44.52|45.84|44.44|32
1661898000000|2022-08-30 22:20:00|45.86|44.46|45.77|44.37|45.87|44.47|45.73|44.33|86
1661898300000|2022-08-30 22:25:00|45.76|44.36|45.77|44.37|45.86|44.46|45.75|44.35|49
1661898600000|2022-08-30 22:30:00|45.78|44.38|45.83|44.43|45.89|44.49|45.78|44.38|30
1661898900000|2022-08-30 22:35:00|45.84|44.44|45.84|44.44|45.89|44.49|45.77|44.37|58
1661899200000|2022-08-30 22:40:00|45.85|44.45|45.82|44.42|45.87|44.47|45.77|44.37|66
1661899500000|2022-08-30 22:45:00|45.83|44.43|46|44.6|46.01|44.61|45.83|44.43|84
1661899800000|2022-08-30 22:50:00|46.01|44.61|46.06|44.66|46.12|44.72|45.95|44.55|80
1661900100000|2022-08-30 22:55:00|46.07|44.67|46.11|44.71|46.13|44.73|46.07|44.67|46
1661900400000|2022-08-30 23:00:00|46.1|44.7|46.22|44.82|46.24|44.84|46.1|44.7|51
1661900700000|2022-08-30 23:05:00|46.21|44.81|46.17|44.77|46.25|44.85|46.17|44.77|45
1661901000000|2022-08-30 23:10:00|46.18|44.78|46.1|44.7|46.19|44.79|46.1|44.7|14
1661902200000|2022-08-30 23:30:00|45.96|44.56|45.97|44.57|45.97|44.57|45.96|44.56|2
1661902500000|2022-08-30 23:35:00|45.96|44.56|46|44.6|46.03|44.63|45.89|44.49|44
1661902800000|2022-08-30 23:40:00|45.99|44.59|46.01|44.61|46.08|44.68|45.99|44.59|33
1661903100000|2022-08-30 23:45:00|46.02|44.62|45.89|44.49|46.03|44.63|45.88|44.48|76
1661903400000|2022-08-30 23:50:00|45.9|44.5|45.83|44.43|45.9|44.5|45.82|44.42|156
1661903700000|2022-08-30 23:55:00|45.82|44.42|46.01|44.61|46.01|44.61|45.82|44.42|139
1661904000000|2022-08-31 00:00:00|46.02|44.62|46.14|44.74|46.15|44.75|46.02|44.62|244
1661904300000|2022-08-31 00:05:00|46.13|44.73|46.19|44.79|46.26|44.86|46.12|44.72|203
1661904600000|2022-08-31 00:10:00|46.2|44.8|46.23|44.83|46.24|44.84|46.17|44.77|84
1661904900000|2022-08-31 00:15:00|46.24|44.84|46.28|44.88|46.33|44.93|46.23|44.83|127
1661905200000|2022-08-31 00:20:00|46.29|44.89|46.36|44.96|46.36|44.96|46.24|44.84|157
1661905500000|2022-08-31 00:25:00|46.35|44.95|46.32|44.92|46.4|45|46.3|44.9|250
1661905800000|2022-08-31 00:30:00|46.33|44.93|46.32|44.92|46.42|45.02|46.29|44.89|193
1661906100000|2022-08-31 00:35:00|46.31|44.91|46.33|44.93|46.36|44.96|46.27|44.87|146
1661906400000|2022-08-31 00:40:00|46.34|44.94|46.37|44.97|46.38|44.98|46.27|44.87|113
1661906700000|2022-08-31 00:45:00|46.38|44.98|46.27|44.87|46.38|44.98|46.26|44.86|175
1661907000000|2022-08-31 00:50:00|46.28|44.88|46.25|44.85|46.31|44.91|46.19|44.79|124
1661907300000|2022-08-31 00:55:00|46.26|44.86|46.25|44.85|46.27|44.87|46.21|44.81|122
1661907600000|2022-08-31 01:00:00|46.26|44.86|46.24|44.84|46.32|44.92|46.24|44.84|107
1661907900000|2022-08-31 01:05:00|46.25|44.85|46.42|45.02|46.47|45.07|46.23|44.83|216
1661908200000|2022-08-31 01:10:00|46.43|45.03|46.51|45.11|46.52|45.12|46.36|44.96|194
1661908500000|2022-08-31 01:15:00|46.52|45.12|46.51|45.11|46.55|45.15|46.47|45.07|215
1661908800000|2022-08-31 01:20:00|46.52|45.12|46.53|45.13|46.55|45.15|46.48|45.08|91
1661909100000|2022-08-31 01:25:00|46.54|45.14|46.43|45.03|46.55|45.15|46.37|44.97|114
1661909400000|2022-08-31 01:30:00|46.44|45.04|46.49|45.09|46.5|45.1|46.41|45.01|129
1661909700000|2022-08-31 01:35:00|46.48|45.08|46.72|45.32|46.81|45.41|46.48|45.08|334
1661910000000|2022-08-31 01:40:00|46.73|45.33|46.59|45.19|46.78|45.38|46.57|45.17|251
1661910300000|2022-08-31 01:45:00|46.6|45.2|46.7|45.3|46.72|45.32|46.54|45.14|165
1661910600000|2022-08-31 01:50:00|46.69|45.29|46.65|45.25|46.7|45.3|46.64|45.24|194
1661910900000|2022-08-31 01:55:00|46.66|45.26|46.67|45.27|46.69|45.29|46.65|45.25|124
1661911200000|2022-08-31 02:00:00|46.68|45.28|46.73|45.33|46.73|45.33|46.67|45.27|76
1661911500000|2022-08-31 02:05:00|46.74|45.34|46.75|45.35|46.85|45.45|46.74|45.34|194
1661911800000|2022-08-31 02:10:00|46.76|45.36|46.87|45.47|46.9|45.5|46.75|45.35|223
1661912100000|2022-08-31 02:15:00|46.88|45.48|46.86|45.46|46.89|45.49|46.8|45.4|194
1661912400000|2022-08-31 02:20:00|46.85|45.45|46.83|45.43|46.89|45.49|46.81|45.41|210
1661912700000|2022-08-31 02:25:00|46.82|45.42|46.76|45.36|46.82|45.42|46.76|45.36|95
1661913000000|2022-08-31 02:30:00|46.75|45.35|46.75|45.35|46.84|45.44|46.73|45.33|168
1661913300000|2022-08-31 02:35:00|46.74|45.34|46.76|45.36|46.81|45.41|46.74|45.34|78
1661913600000|2022-08-31 02:40:00|46.75|45.35|46.78|45.38|46.8|45.4|46.75|45.35|87
1661913900000|2022-08-31 02:45:00|46.77|45.37|46.78|45.38|46.88|45.48|46.76|45.36|195
1661914200000|2022-08-31 02:50:00|46.77|45.37|46.72|45.32|46.79|45.39|46.71|45.31|62
1661914500000|2022-08-31 02:55:00|46.71|45.31|46.65|45.25|46.77|45.37|46.65|45.25|102
1661914800000|2022-08-31 03:00:00|46.66|45.26|46.66|45.26|46.73|45.33|46.66|45.26|83
1661915100000|2022-08-31 03:05:00|46.65|45.25|46.66|45.26|46.71|45.31|46.65|45.25|126
1661915400000|2022-08-31 03:10:00|46.67|45.27|46.61|45.21|46.69|45.29|46.61|45.21|96
1661915700000|2022-08-31 03:15:00|46.62|45.22|46.69|45.29|46.77|45.37|46.61|45.21|120
1661916000000|2022-08-31 03:20:00|46.68|45.28|46.86|45.46|46.9|45.5|46.63|45.23|236
1661916300000|2022-08-31 03:25:00|46.87|45.47|46.86|45.46|46.91|45.51|46.78|45.38|215
1661916600000|2022-08-31 03:30:00|46.87|45.47|46.86|45.46|46.87|45.47|46.81|45.41|98
1661916900000|2022-08-31 03:35:00|46.85|45.45|46.88|45.48|46.92|45.52|46.84|45.44|142
1661917200000|2022-08-31 03:40:00|46.87|45.47|46.92|45.52|46.93|45.53|46.85|45.45|139
1661917500000|2022-08-31 03:45:00|46.91|45.51|46.82|45.42|46.92|45.52|46.8|45.4|166
1661917800000|2022-08-31 03:50:00|46.83|45.43|46.84|45.44|46.87|45.47|46.82|45.42|88
1661918100000|2022-08-31 03:55:00|46.83|45.43|46.83|45.43|46.87|45.47|46.81|45.41|75
1661918400000|2022-08-31 04:00:00|46.84|45.44|46.88|45.48|46.9|45.5|46.81|45.41|222
1661918700000|2022-08-31 04:05:00|46.87|45.47|46.82|45.42|46.88|45.48|46.82|45.42|22
1661919000000|2022-08-31 04:10:00|46.81|45.41|46.74|45.34|46.81|45.41|46.73|45.33|46
1661919300000|2022-08-31 04:15:00|46.75|45.35|46.75|45.35|46.78|45.38|46.73|45.33|168
1661919600000|2022-08-31 04:20:00|46.74|45.34|46.62|45.22|46.74|45.34|46.62|45.22|82
1661919900000|2022-08-31 04:25:00|46.61|45.21|46.68|45.28|46.73|45.33|46.61|45.21|94
1661920200000|2022-08-31 04:30:00|46.69|45.29|46.69|45.29|46.73|45.33|46.66|45.26|85
1661920500000|2022-08-31 04:35:00|46.7|45.3|46.8|45.4|46.86|45.46|46.69|45.29|124
1661920800000|2022-08-31 04:40:00|46.81|45.41|46.79|45.39|46.82|45.42|46.79|45.39|29
1661921100000|2022-08-31 04:45:00|46.78|45.38|46.77|45.37|46.79|45.39|46.74|45.34|88
1661921400000|2022-08-31 04:50:00|46.76|45.36|46.8|45.4|46.81|45.41|46.74|45.34|158
1661921700000|2022-08-31 04:55:00|46.79|45.39|46.76|45.36|46.8|45.4|46.74|45.34|114
1661922000000|2022-08-31 05:00:00|46.75|45.35|46.75|45.35|46.83|45.43|46.75|45.35|69
1661922300000|2022-08-31 05:05:00|46.76|45.36|46.77|45.37|46.83|45.43|46.76|45.36|113
1661922600000|2022-08-31 05:10:00|46.76|45.36|46.82|45.42|46.85|45.45|46.74|45.34|49
1661922900000|2022-08-31 05:15:00|46.83|45.43|46.9|45.5|46.91|45.51|46.81|45.41|104
1661923200000|2022-08-31 05:20:00|46.91|45.51|46.88|45.48|46.98|45.58|46.88|45.48|131
1661923500000|2022-08-31 05:25:00|46.89|45.49|46.92|45.52|46.95|45.55|46.88|45.48|87
1661923800000|2022-08-31 05:30:00|46.91|45.51|46.96|45.56|47.02|45.62|46.91|45.51|136
1661924100000|2022-08-31 05:35:00|46.95|45.55|46.97|45.57|47.01|45.61|46.92|45.52|64
1661924400000|2022-08-31 05:40:00|46.96|45.56|46.9|45.5|46.99|45.59|46.9|45.5|69
1661924700000|2022-08-31 05:45:00|46.91|45.51|46.82|45.42|46.92|45.52|46.81|45.41|87
1661925000000|2022-08-31 05:50:00|46.81|45.41|46.82|45.42|46.87|45.47|46.81|45.41|64
1661925300000|2022-08-31 05:55:00|46.83|45.43|46.86|45.46|46.86|45.46|46.82|45.42|114
1661925600000|2022-08-31 06:00:00|46.85|45.45|46.9|45.5|46.93|45.53|46.85|45.45|165
1661925900000|2022-08-31 06:05:00|46.89|45.49|46.98|45.58|46.98|45.58|46.89|45.49|123
1661926200000|2022-08-31 06:10:00|46.97|45.57|46.93|45.53|47.03|45.63|46.9|45.5|152
1661926500000|2022-08-31 06:15:00|46.92|45.52|46.66|45.26|46.92|45.52|46.66|45.26|195
1661926800000|2022-08-31 06:20:00|46.67|45.27|46.73|45.33|46.81|45.41|46.66|45.26|137
1661927100000|2022-08-31 06:25:00|46.72|45.32|46.62|45.22|46.73|45.33|46.61|45.21|119
1661927400000|2022-08-31 06:30:00|46.61|45.21|46.46|45.06|46.62|45.22|46.42|45.02|174
1661927700000|2022-08-31 06:35:00|46.45|45.05|46.44|45.04|46.49|45.09|46.39|44.99|139
1661928000000|2022-08-31 06:40:00|46.43|45.03|46.37|44.97|46.43|45.03|46.37|44.97|123
1661928300000|2022-08-31 06:45:00|46.38|44.98|46.37|44.97|46.41|45.01|46.36|44.96|100
1661928600000|2022-08-31 06:50:00|46.38|44.98|46.34|44.94|46.38|44.98|46.32|44.92|135
1661928900000|2022-08-31 06:55:00|46.35|44.95|46.45|45.05|46.47|45.07|46.34|44.94|150
1661929200000|2022-08-31 07:00:00|46.46|45.06|46.52|45.12|46.58|45.18|46.45|45.05|298
1661929500000|2022-08-31 07:05:00|46.51|45.11|46.45|45.05|46.57|45.17|46.42|45.02|235
1661929800000|2022-08-31 07:10:00|46.47|45.07|46.43|45.03|46.48|45.08|46.41|45.01|182
1661930100000|2022-08-31 07:15:00|46.44|45.04|46.6|45.2|46.62|45.22|46.44|45.04|268
1661930400000|2022-08-31 07:20:00|46.61|45.21|46.55|45.15|46.63|45.23|46.51|45.11|147
1661930700000|2022-08-31 07:25:00|46.56|45.16|46.6|45.2|46.61|45.21|46.52|45.12|212
1661931000000|2022-08-31 07:30:00|46.61|45.21|46.54|45.14|46.64|45.24|46.53|45.13|210
1661931300000|2022-08-31 07:35:00|46.55|45.15|46.52|45.12|46.58|45.18|46.47|45.07|171
1661931600000|2022-08-31 07:40:00|46.51|45.11|46.5|45.1|46.55|45.15|46.47|45.07|147
1661931900000|2022-08-31 07:45:00|46.48|45.08|46.44|45.04|46.5|45.1|46.43|45.03|132
1661932200000|2022-08-31 07:50:00|46.45|45.05|46.37|44.97|46.45|45.05|46.36|44.96|138
1661932500000|2022-08-31 07:55:00|46.38|44.98|46.36|44.96|46.43|45.03|46.36|44.96|140
1661932800000|2022-08-31 08:00:00|46.37|44.97|46.42|45.02|46.44|45.04|46.37|44.97|177
1661933100000|2022-08-31 08:05:00|46.41|45.01|46.5|45.1|46.53|45.13|46.39|44.99|184
1661933400000|2022-08-31 08:10:00|46.49|45.09|46.49|45.09|46.55|45.15|46.47|45.07|193
1661933700000|2022-08-31 08:15:00|46.48|45.08|46.45|45.05|46.5|45.1|46.45|45.05|99
1661934000000|2022-08-31 08:20:00|46.44|45.04|46.22|44.82|46.44|45.04|46.13|44.73|186
1661934300000|2022-08-31 08:25:00|46.23|44.83|46.13|44.73|46.23|44.83|46.04|44.64|184
1661934600000|2022-08-31 08:30:00|46.14|44.74|46.04|44.64|46.16|44.76|46.03|44.63|200
1661934900000|2022-08-31 08:35:00|46.03|44.63|46.24|44.84|46.27|44.87|46|44.6|239
1661935200000|2022-08-31 08:40:00|46.25|44.85|46.32|44.92|46.36|44.96|46.22|44.82|232
1661935500000|2022-08-31 08:45:00|46.31|44.91|46.34|44.94|46.36|44.96|46.28|44.88|226
1661935800000|2022-08-31 08:50:00|46.33|44.93|46.23|44.83|46.34|44.94|46.21|44.81|174
1661936100000|2022-08-31 08:55:00|46.22|44.82|46.09|44.69|46.23|44.83|46.08|44.68|102
1661936400000|2022-08-31 09:00:00|46.08|44.68|46.1|44.7|46.14|44.74|46.03|44.63|159
1661936700000|2022-08-31 09:05:00|46.09|44.69|46.06|44.66|46.11|44.71|46.04|44.64|132
1661937000000|2022-08-31 09:10:00|46.05|44.65|46.06|44.66|46.1|44.7|46.04|44.64|133
1661937300000|2022-08-31 09:15:00|46.07|44.67|46.1|44.7|46.13|44.73|46.05|44.65|224
1661937600000|2022-08-31 09:20:00|46.09|44.69|46.1|44.7|46.16|44.76|46.07|44.67|176
1661937900000|2022-08-31 09:25:00|46.09|44.69|46.05|44.65|46.09|44.69|46.04|44.64|156
1661938200000|2022-08-31 09:30:00|46.06|44.66|46.08|44.68|46.1|44.7|46.04|44.64|105
1661938500000|2022-08-31 09:35:00|46.07|44.67|46.05|44.65|46.13|44.73|46.04|44.64|114
1661938800000|2022-08-31 09:40:00|46.04|44.64|46.17|44.77|46.18|44.78|46.03|44.63|79
1661939100000|2022-08-31 09:45:00|46.18|44.78|46.15|44.75|46.18|44.78|46.13|44.73|219
1661939400000|2022-08-31 09:50:00|46.16|44.76|46.26|44.86|46.27|44.87|46.14|44.74|203
1661939700000|2022-08-31 09:55:00|46.25|44.85|46.08|44.68|46.25|44.85|46.07|44.67|163
1661940000000|2022-08-31 10:00:00|46.09|44.69|46.2|44.8|46.21|44.81|46.06|44.66|208
1661940300000|2022-08-31 10:05:00|46.19|44.79|46.1|44.7|46.2|44.8|45.99|44.59|147
1661940600000|2022-08-31 10:10:00|46.09|44.69|46.13|44.73|46.15|44.75|46.09|44.69|156
1661940900000|2022-08-31 10:15:00|46.12|44.72|46.21|44.81|46.27|44.87|46.09|44.69|173
1661941200000|2022-08-31 10:20:00|46.22|44.82|46.28|44.88|46.28|44.88|46.18|44.78|145
1661941500000|2022-08-31 10:25:00|46.27|44.87|46.26|44.86|46.28|44.88|46.23|44.83|196
1661941800000|2022-08-31 10:30:00|46.25|44.85|46.25|44.85|46.27|44.87|46.23|44.83|105
1661942100000|2022-08-31 10:35:00|46.26|44.86|46.37|44.97|46.37|44.97|46.25|44.85|116
1661942400000|2022-08-31 10:40:00|46.38|44.98|46.36|44.96|46.41|45.01|46.31|44.91|120
1661942700000|2022-08-31 10:45:00|46.37|44.97|46.44|45.04|46.45|45.05|46.35|44.95|164
1661943000000|2022-08-31 10:50:00|46.45|45.05|46.52|45.12|46.59|45.19|46.4|45|211
1661943300000|2022-08-31 10:55:00|46.51|45.11|46.45|45.05|46.51|45.11|46.38|44.98|168
1661943600000|2022-08-31 11:00:00|46.46|45.06|46.47|45.07|46.56|45.16|46.42|45.02|108
1661943900000|2022-08-31 11:05:00|46.46|45.06|46.37|44.97|46.51|45.11|46.31|44.91|172
1661944200000|2022-08-31 11:10:00|46.36|44.96|46.28|44.88|46.36|44.96|46.26|44.86|69
1661944500000|2022-08-31 11:15:00|46.29|44.89|46.35|44.95|46.36|44.96|46.26|44.86|83
1661944800000|2022-08-31 11:20:00|46.34|44.94|46.32|44.92|46.39|44.99|46.3|44.9|71
1661945100000|2022-08-31 11:25:00|46.33|44.93|46.29|44.89|46.33|44.93|46.22|44.82|77
1661945400000|2022-08-31 11:30:00|46.3|44.9|46.26|44.86|46.35|44.95|46.23|44.83|87
1661945700000|2022-08-31 11:35:00|46.27|44.87|46.25|44.85|46.33|44.93|46.25|44.85|99
1661946000000|2022-08-31 11:40:00|46.26|44.86|46.25|44.85|46.28|44.88|46.24|44.84|94
1661946300000|2022-08-31 11:45:00|46.24|44.84|46.25|44.85|46.28|44.88|46.21|44.81|88
1661946600000|2022-08-31 11:50:00|46.26|44.86|46.33|44.93|46.36|44.96|46.23|44.83|97
1661946900000|2022-08-31 11:55:00|46.34|44.94|46.36|44.96|46.39|44.99|46.33|44.93|99
1661947200000|2022-08-31 12:00:00|46.37|44.97|46.48|45.08|46.5|45.1|46.36|44.96|200
1661947500000|2022-08-31 12:05:00|46.49|45.09|46.48|45.08|46.52|45.12|46.47|45.07|104
1661947800000|2022-08-31 12:10:00|46.49|45.09|46.43|45.03|46.52|45.12|46.43|45.03|65
1661948100000|2022-08-31 12:15:00|46.42|45.02|46.56|45.16|46.66|45.26|46.42|45.02|234
1661948400000|2022-08-31 12:20:00|46.55|45.15|46.17|44.77|46.59|45.19|46.15|44.75|175
1661948700000|2022-08-31 12:25:00|46.18|44.78|46.17|44.77|46.33|44.93|46.17|44.77|209
1661949000000|2022-08-31 12:30:00|46.18|44.78|46.14|44.74|46.22|44.82|46.08|44.68|204
1661949300000|2022-08-31 12:35:00|46.15|44.75|46.29|44.89|46.3|44.9|46.1|44.7|223
1661949600000|2022-08-31 12:40:00|46.28|44.88|46.27|44.87|46.33|44.93|46.22|44.82|183
1661949900000|2022-08-31 12:45:00|46.28|44.88|46.44|45.04|46.45|45.05|46.22|44.82|268
1661950200000|2022-08-31 12:50:00|46.45|45.05|46.42|45.02|46.48|45.08|46.41|45.01|180
1661950500000|2022-08-31 12:55:00|46.41|45.01|46.39|44.99|46.45|45.05|46.35|44.95|132
1661950800000|2022-08-31 13:00:00|46.4|45|46.6|45.2|46.64|45.24|46.34|44.94|306
1661951100000|2022-08-31 13:05:00|46.61|45.21|46.88|45.48|46.94|45.54|46.6|45.2|256
1661951400000|2022-08-31 13:10:00|46.87|45.47|46.79|45.39|46.97|45.57|46.77|45.37|239
1661951700000|2022-08-31 13:15:00|46.78|45.38|46.79|45.39|46.94|45.54|46.72|45.32|197
1661952000000|2022-08-31 13:20:00|46.8|45.4|46.74|45.34|46.85|45.45|46.74|45.34|114
1661952300000|2022-08-31 13:25:00|46.73|45.33|46.71|45.31|46.77|45.37|46.7|45.3|165
1661952600000|2022-08-31 13:30:00|46.7|45.3|46.66|45.26|46.78|45.38|46.64|45.24|275
1661952900000|2022-08-31 13:35:00|46.65|45.25|46.66|45.26|46.7|45.3|46.55|45.15|204
1661953200000|2022-08-31 13:40:00|46.65|45.25|46.87|45.47|46.88|45.48|46.65|45.25|243
1661953500000|2022-08-31 13:45:00|46.86|45.46|46.84|45.44|46.95|45.55|46.8|45.4|216
1661953800000|2022-08-31 13:50:00|46.85|45.45|46.82|45.42|46.94|45.54|46.82|45.42|206
1661954100000|2022-08-31 13:55:00|46.81|45.41|46.66|45.26|46.83|45.43|46.65|45.25|173
1661954400000|2022-08-31 14:00:00|46.65|45.25|46.63|45.23|46.7|45.3|46.6|45.2|208
1661954700000|2022-08-31 14:05:00|46.62|45.22|46.61|45.21|46.7|45.3|46.6|45.2|199
1661955000000|2022-08-31 14:10:00|46.6|45.2|46.68|45.28|46.84|45.44|46.6|45.2|227
1661955300000|2022-08-31 14:15:00|46.67|45.27|46.71|45.31|46.72|45.32|46.61|45.21|180
1661955600000|2022-08-31 14:20:00|46.73|45.33|46.73|45.33|46.8|45.4|46.7|45.3|286
1661955900000|2022-08-31 14:25:00|46.74|45.34|46.67|45.27|46.79|45.39|46.67|45.27|178
1661956200000|2022-08-31 14:30:00|46.68|45.28|46.62|45.22|46.68|45.28|46.55|45.15|171
1661956500000|2022-08-31 14:35:00|46.61|45.21|46.39|44.99|46.69|45.29|46.36|44.96|260
1661956800000|2022-08-31 14:40:00|46.38|44.98|46.56|45.16|46.61|45.21|46.35|44.95|295
1661957100000|2022-08-31 14:45:00|46.55|45.15|46.54|45.14|46.62|45.22|46.48|45.08|349
1661957400000|2022-08-31 14:50:00|46.53|45.13|46.44|45.04|46.58|45.18|46.37|44.97|262
1661957700000|2022-08-31 14:55:00|46.43|45.03|46.37|44.97|46.44|45.04|46.29|44.89|220
1661958000000|2022-08-31 15:00:00|46.38|44.98|45.83|44.43|46.38|44.98|45.79|44.39|290
1661958300000|2022-08-31 15:05:00|45.84|44.44|45.76|44.36|45.85|44.45|45.58|44.18|368
1661958600000|2022-08-31 15:10:00|45.75|44.35|45.78|44.38|45.79|44.39|45.63|44.23|273
1661958900000|2022-08-31 15:15:00|45.79|44.39|46.05|44.65|46.06|44.66|45.78|44.38|231
1661959200000|2022-08-31 15:20:00|46.04|44.64|45.97|44.57|46.06|44.66|45.88|44.48|182
1661959500000|2022-08-31 15:25:00|45.96|44.56|45.94|44.54|46.03|44.63|45.91|44.51|177
1661959800000|2022-08-31 15:30:00|45.93|44.53|46.03|44.63|46.04|44.64|45.9|44.5|257
1661960100000|2022-08-31 15:35:00|46.02|44.62|46.15|44.75|46.22|44.82|46.02|44.62|221
1661960400000|2022-08-31 15:40:00|46.14|44.74|46.14|44.74|46.17|44.77|46.08|44.68|192
1661960700000|2022-08-31 15:45:00|46.15|44.75|46.24|44.84|46.26|44.86|46.13|44.73|247
1661961000000|2022-08-31 15:50:00|46.23|44.83|46.13|44.73|46.23|44.83|46.12|44.72|83
1661961300000|2022-08-31 15:55:00|46.14|44.74|46.14|44.74|46.19|44.79|46.13|44.73|113
1661961600000|2022-08-31 16:00:00|46.15|44.75|46.18|44.78|46.24|44.84|46.13|44.73|114
1661961900000|2022-08-31 16:05:00|46.17|44.77|45.97|44.57|46.19|44.79|45.97|44.57|117
1661962200000|2022-08-31 16:10:00|45.96|44.56|45.98|44.58|46.02|44.62|45.88|44.48|195
1661962500000|2022-08-31 16:15:00|45.99|44.59|45.98|44.58|46.11|44.71|45.96|44.56|170
1661962800000|2022-08-31 16:20:00|45.97|44.57|45.91|44.51|46|44.6|45.88|44.48|196
1661963100000|2022-08-31 16:25:00|45.9|44.5|45.92|44.52|45.97|44.57|45.89|44.49|159
1661963400000|2022-08-31 16:30:00|45.93|44.53|46|44.6|46.03|44.63|45.91|44.51|147
1661963700000|2022-08-31 16:35:00|46.01|44.61|45.97|44.57|46.07|44.67|45.9|44.5|104
1661964000000|2022-08-31 16:40:00|45.96|44.56|45.92|44.52|45.98|44.58|45.88|44.48|171
1661964300000|2022-08-31 16:45:00|45.93|44.53|45.94|44.54|45.98|44.58|45.91|44.51|108
1661964600000|2022-08-31 16:50:00|45.93|44.53|45.87|44.47|45.95|44.55|45.87|44.47|65
1661964900000|2022-08-31 16:55:00|45.86|44.46|45.88|44.48|45.89|44.49|45.82|44.42|104
1661965200000|2022-08-31 17:00:00|45.87|44.47|45.9|44.5|45.93|44.53|45.83|44.43|102
1661965500000|2022-08-31 17:05:00|45.89|44.49|46.01|44.61|46.03|44.63|45.88|44.48|147
1661965800000|2022-08-31 17:10:00|46|44.6|46.06|44.66|46.12|44.72|45.99|44.59|79
1661966100000|2022-08-31 17:15:00|46.05|44.65|46.05|44.65|46.12|44.72|46.05|44.65|104
1661966400000|2022-08-31 17:20:00|46.06|44.66|46.06|44.66|46.1|44.7|46.04|44.64|97
1661966700000|2022-08-31 17:25:00|46.07|44.67|46.03|44.63|46.07|44.67|45.97|44.57|126
1661967000000|2022-08-31 17:30:00|46.02|44.62|45.97|44.57|46.03|44.63|45.92|44.52|117
1661967300000|2022-08-31 17:35:00|45.96|44.56|45.88|44.48|45.96|44.56|45.86|44.46|63
1661967600000|2022-08-31 17:40:00|45.87|44.47|45.77|44.37|45.87|44.47|45.66|44.26|204
1661967900000|2022-08-31 17:45:00|45.76|44.36|45.59|44.19|45.82|44.42|45.58|44.18|165
1661968200000|2022-08-31 17:50:00|45.6|44.2|45.84|44.44|45.84|44.44|45.58|44.18|222
1661968500000|2022-08-31 17:55:00|45.85|44.45|45.79|44.39|45.87|44.47|45.77|44.37|150
1661968800000|2022-08-31 18:00:00|45.78|44.38|45.84|44.44|45.85|44.45|45.75|44.35|157
1661969100000|2022-08-31 18:05:00|45.83|44.43|45.96|44.56|45.99|44.59|45.78|44.38|175
1661969400000|2022-08-31 18:10:00|45.97|44.57|45.93|44.53|45.98|44.58|45.87|44.47|150
1661969700000|2022-08-31 18:15:00|45.92|44.52|45.94|44.54|45.96|44.56|45.91|44.51|124
1661970000000|2022-08-31 18:20:00|45.93|44.53|45.91|44.51|45.96|44.56|45.88|44.48|125
1661970300000|2022-08-31 18:25:00|45.92|44.52|45.97|44.57|46.01|44.61|45.91|44.51|88
1661970600000|2022-08-31 18:30:00|45.96|44.56|45.79|44.39|45.97|44.57|45.76|44.36|148
1661970900000|2022-08-31 18:35:00|45.78|44.38|45.76|44.36|45.82|44.42|45.75|44.35|133
1661971200000|2022-08-31 18:40:00|45.75|44.35|45.7|44.3|45.79|44.39|45.69|44.29|167
1661971500000|2022-08-31 18:45:00|45.71|44.31|45.85|44.45|45.85|44.45|45.71|44.31|150
1661971800000|2022-08-31 18:50:00|45.84|44.44|45.81|44.41|45.85|44.45|45.76|44.36|123
1661972100000|2022-08-31 18:55:00|45.8|44.4|45.8|44.4|45.83|44.43|45.74|44.34|142
1661972400000|2022-08-31 19:00:00|45.81|44.41|46|44.6|46.02|44.62|45.75|44.35|165
1661972700000|2022-08-31 19:05:00|45.99|44.59|45.97|44.57|46|44.6|45.9|44.5|105
1661973000000|2022-08-31 19:10:00|45.98|44.58|46.03|44.63|46.05|44.65|45.96|44.56|132
1661973300000|2022-08-31 19:15:00|46.04|44.64|46.16|44.76|46.21|44.81|46.04|44.64|220
1661973600000|2022-08-31 19:20:00|46.15|44.75|46.08|44.68|46.16|44.76|46.08|44.68|104
1661973900000|2022-08-31 19:25:00|46.09|44.69|46.07|44.67|46.11|44.71|46.05|44.65|119
1661974200000|2022-08-31 19:30:00|46.06|44.66|46.01|44.61|46.08|44.68|46|44.6|232
1661974500000|2022-08-31 19:35:00|46|44.6|46.11|44.71|46.13|44.73|46|44.6|109
1661974800000|2022-08-31 19:40:00|46.12|44.72|46.16|44.76|46.16|44.76|46.08|44.68|187
1661975100000|2022-08-31 19:45:00|46.15|44.75|46.23|44.83|46.27|44.87|46.12|44.72|219
1661975400000|2022-08-31 19:50:00|46.22|44.82|46.07|44.67|46.23|44.83|46.06|44.66|260
1661975700000|2022-08-31 19:55:00|46.06|44.66|46.02|44.62|46.08|44.68|46|44.6|114
1661976000000|2022-08-31 20:00:00|46.03|44.63|46.03|44.63|46.07|44.67|45.97|44.57|148
1661976300000|2022-08-31 20:05:00|46.02|44.62|46.01|44.61|46.06|44.66|46|44.6|112
1661976600000|2022-08-31 20:10:00|46|44.6|45.91|44.51|46.03|44.63|45.91|44.51|134
1661976900000|2022-08-31 20:15:00|45.92|44.52|45.94|44.54|45.96|44.56|45.88|44.48|106
1661977200000|2022-08-31 20:20:00|45.95|44.55|45.97|44.57|45.99|44.59|45.94|44.54|80
1661977500000|2022-08-31 20:25:00|45.96|44.56|46.11|44.71|46.11|44.71|45.95|44.55|206
1661977800000|2022-08-31 20:30:00|46.12|44.72|46.07|44.67|46.12|44.72|46.05|44.65|168
1661978100000|2022-08-31 20:35:00|46.08|44.68|46.04|44.64|46.1|44.7|46.01|44.61|138
1661978400000|2022-08-31 20:40:00|46.03|44.63|46.08|44.68|46.08|44.68|46.02|44.62|63
1661978700000|2022-08-31 20:45:00|46.07|44.67|46.17|44.77|46.18|44.78|46.07|44.67|166
1661979000000|2022-08-31 20:50:00|46.16|44.76|46.23|44.83|46.3|44.9|46.15|44.75|236
1661979300000|2022-08-31 20:55:00|46.22|44.82|46.25|44.85|46.29|44.89|46.21|44.81|98
1661979600000|2022-08-31 21:00:00|46.24|44.84|46.18|44.78|46.24|44.84|46.18|44.78|17
1661979900000|2022-08-31 21:05:00|46.19|44.79|46.27|44.87|46.27|44.87|46.19|44.79|15
1661980200000|2022-08-31 21:10:00|46.28|44.88|46.34|44.94|46.39|44.99|46.27|44.87|186
1661980500000|2022-08-31 21:15:00|46.33|44.93|46.35|44.95|46.37|44.97|46.31|44.91|35
1661980800000|2022-08-31 21:20:00|46.34|44.94|46.34|44.94|46.37|44.97|46.29|44.89|71
1661981100000|2022-08-31 21:25:00|46.33|44.93|45.97|45.27|46.34|45.27|45.97|44.91|33
1661981400000|2022-08-31 21:30:00|45.96|45.26|45.91|45.21|45.97|45.27|45.9|45.2|18
1661981700000|2022-08-31 21:35:00|45.92|45.22|46.25|44.85|46.27|45.22|45.92|44.84|79
1661982000000|2022-08-31 21:40:00|46.26|44.86|46.21|44.81|46.26|44.86|46.18|44.78|102
1661982300000|2022-08-31 21:45:00|46.19|44.79|46.2|44.8|46.21|44.81|46.16|44.76|71
1661982600000|2022-08-31 21:50:00|46.19|44.79|46.26|44.86|46.27|44.87|46.17|44.77|110
1661982900000|2022-08-31 21:55:00|46.27|44.87|46.37|44.97|46.37|44.97|46.26|44.86|90
1661983200000|2022-08-31 22:00:00|46.36|44.96|46.33|44.93|46.36|44.96|46.27|44.87|132
1661983500000|2022-08-31 22:05:00|46.34|44.94|46.26|44.86|46.34|44.94|46.25|44.85|148
1661983800000|2022-08-31 22:10:00|46.27|44.87|46.04|44.64|46.27|44.87|46.02|44.62|195
1661984100000|2022-08-31 22:15:00|46.03|44.63|45.97|44.57|46.07|44.67|45.9|44.5|296
1661984400000|2022-08-31 22:20:00|45.96|44.56|45.93|44.53|45.99|44.59|45.92|44.52|337
1661984700000|2022-08-31 22:25:00|45.92|44.52|45.91|44.51|45.95|44.55|45.9|44.5|216
1661985000000|2022-08-31 22:30:00|45.92|44.52|45.91|44.51|45.94|44.54|45.88|44.48|205
1661985300000|2022-08-31 22:35:00|45.9|44.5|45.88|44.48|45.95|44.55|45.87|44.47|238
1661985600000|2022-08-31 22:40:00|45.87|44.47|45.9|44.5|45.92|44.52|45.86|44.46|163
1661985900000|2022-08-31 22:45:00|45.91|44.51|45.94|44.54|46|44.6|45.89|44.49|284
1661986200000|2022-08-31 22:50:00|45.93|44.53|45.92|44.52|45.94|44.54|45.87|44.47|157
1661986500000|2022-08-31 22:55:00|45.9|44.5|45.88|44.48|45.91|44.51|45.83|44.43|109
1661986800000|2022-08-31 23:00:00|45.87|44.47|45.76|44.36|45.89|44.49|45.72|44.32|223
1661987100000|2022-08-31 23:05:00|45.75|44.35|45.73|44.33|45.77|44.37|45.7|44.3|181
1661987400000|2022-08-31 23:10:00|45.74|44.34|45.69|44.29|45.75|44.35|45.68|44.28|154
1661987700000|2022-08-31 23:15:00|45.67|44.27|45.64|44.24|45.72|44.32|45.64|44.24|134
1661988000000|2022-08-31 23:20:00|45.65|44.25|45.56|44.16|45.67|44.27|45.49|44.09|127
1661988300000|2022-08-31 23:25:00|45.55|44.15|45.33|43.93|45.57|44.17|45.32|43.92|173
1661988600000|2022-08-31 23:30:00|45.34|43.94|45.3|43.9|45.41|44.01|45.24|43.84|235
1661988900000|2022-08-31 23:35:00|45.29|43.89|45.28|43.88|45.35|43.95|45.27|43.87|146
1661989200000|2022-08-31 23:40:00|45.29|43.89|45.2|43.8|45.3|43.9|45.16|43.76|244
1661989500000|2022-08-31 23:45:00|45.19|43.79|45.27|43.87|45.34|43.94|45.19|43.79|364
1661989800000|2022-08-31 23:50:00|45.28|43.88|45.28|43.88|45.33|43.93|45.22|43.82|282
1661990100000|2022-08-31 23:55:00|45.29|43.89|45.29|43.89|45.33|43.93|45.27|43.87|254
1661990400000|2022-09-01 00:00:00|45.3|43.9|45.48|44.08|45.49|44.09|45.18|43.78|384
1661990700000|2022-09-01 00:05:00|45.49|44.09|45.61|44.21|45.61|44.21|45.46|44.06|367
1661991000000|2022-09-01 00:10:00|45.6|44.2|45.66|44.26|45.67|44.27|45.57|44.17|275
1661991300000|2022-09-01 00:15:00|45.65|44.25|45.49|44.09|45.7|44.3|45.49|44.09|229
1661991600000|2022-09-01 00:20:00|45.48|44.08|45.44|44.04|45.54|44.14|45.44|44.04|205
1661991900000|2022-09-01 00:25:00|45.45|44.05|45.55|44.15|45.59|44.19|45.41|44.01|195
1661992200000|2022-09-01 00:30:00|45.54|44.14|45.45|44.05|45.6|44.2|45.44|44.04|281
1661992500000|2022-09-01 00:35:00|45.44|44.04|45.19|43.79|45.5|44.1|45.17|43.77|323
1661992800000|2022-09-01 00:40:00|45.18|43.78|44.86|43.46|45.19|43.79|44.86|43.46|317
1661993100000|2022-09-01 00:45:00|44.87|43.47|44.99|43.59|44.99|43.59|44.84|43.44|338
1661993400000|2022-09-01 00:50:00|45|43.6|45.08|43.68|45.1|43.7|44.99|43.59|346
1661993700000|2022-09-01 00:55:00|45.07|43.67|45.22|43.82|45.31|43.91|45.07|43.67|311
1661994000000|2022-09-01 01:00:00|45.21|43.81|45.32|43.92|45.32|43.92|45.16|43.76|226
1661994300000|2022-09-01 01:05:00|45.31|43.91|45.33|43.93|45.36|43.96|45.29|43.89|209
1661994600000|2022-09-01 01:10:00|45.32|43.92|45.21|43.81|45.33|43.93|45.2|43.8|102
1661994900000|2022-09-01 01:15:00|45.2|43.8|45.32|43.92|45.36|43.96|45.2|43.8|158
1661995200000|2022-09-01 01:20:00|45.33|43.93|45.3|43.9|45.34|43.94|45.22|43.82|156
1661995500000|2022-09-01 01:25:00|45.29|43.89|45.35|43.95|45.39|43.99|45.29|43.89|148
1661995800000|2022-09-01 01:30:00|45.36|43.96|45.36|43.96|45.37|43.97|45.26|43.86|119
1661996100000|2022-09-01 01:35:00|45.37|43.97|45.45|44.05|45.49|44.09|45.35|43.95|304
1661996400000|2022-09-01 01:40:00|45.44|44.04|45.54|44.14|45.54|44.14|45.42|44.02|210
1661996700000|2022-09-01 01:45:00|45.53|44.13|45.49|44.09|45.55|44.15|45.47|44.07|205
1661997000000|2022-09-01 01:50:00|45.5|44.1|45.52|44.12|45.55|44.15|45.49|44.09|143
1661997300000|2022-09-01 01:55:00|45.51|44.11|45.52|44.12|45.54|44.14|45.5|44.1|58
1661997600000|2022-09-01 02:00:00|45.51|44.11|45.54|44.14|45.55|44.15|45.49|44.09|70
1661997900000|2022-09-01 02:05:00|45.55|44.15|45.55|44.15|45.59|44.19|45.53|44.13|59
1661998200000|2022-09-01 02:10:00|45.56|44.16|45.66|44.26|45.68|44.28|45.55|44.15|52
1661998500000|2022-09-01 02:15:00|45.67|44.27|45.66|44.26|45.69|44.29|45.6|44.2|67
1661998800000|2022-09-01 02:20:00|45.67|44.27|45.66|44.26|45.68|44.28|45.63|44.23|59
1661999100000|2022-09-01 02:25:00|45.65|44.25|45.65|44.25|45.7|44.3|45.62|44.22|47
1661999400000|2022-09-01 02:30:00|45.64|44.24|45.65|44.25|45.67|44.27|45.63|44.23|60
1661999700000|2022-09-01 02:35:00|45.66|44.26|45.58|44.18|45.68|44.28|45.57|44.17|75
1662000000000|2022-09-01 02:40:00|45.59|44.19|45.58|44.18|45.61|44.21|45.57|44.17|146
1662000300000|2022-09-01 02:45:00|45.57|44.17|45.42|44.02|45.58|44.18|45.41|44.01|123
1662000600000|2022-09-01 02:50:00|45.43|44.03|45.46|44.06|45.47|44.07|45.39|43.99|72
1662000900000|2022-09-01 02:55:00|45.45|44.05|45.5|44.1|45.51|44.11|45.44|44.04|98
1662001200000|2022-09-01 03:00:00|45.49|44.09|45.44|44.04|45.51|44.11|45.44|44.04|151
1662001500000|2022-09-01 03:05:00|45.43|44.03|45.57|44.17|45.61|44.21|45.43|44.03|115
1662001800000|2022-09-01 03:10:00|45.58|44.18|45.56|44.16|45.59|44.19|45.55|44.15|66
1662002100000|2022-09-01 03:15:00|45.55|44.15|45.59|44.19|45.6|44.2|45.49|44.09|104
1662002400000|2022-09-01 03:20:00|45.6|44.2|45.58|44.18|45.64|44.24|45.56|44.16|55
1662002700000|2022-09-01 03:25:00|45.57|44.17|45.47|44.07|45.58|44.18|45.45|44.05|75
1662003000000|2022-09-01 03:30:00|45.48|44.08|45.49|44.09|45.49|44.09|45.45|44.05|72
1662003300000|2022-09-01 03:35:00|45.48|44.08|45.42|44.02|45.49|44.09|45.42|44.02|67
1662003600000|2022-09-01 03:40:00|45.43|44.03|45.21|43.81|45.43|44.03|45.2|43.8|167
1662003900000|2022-09-01 03:45:00|45.2|43.8|45.15|43.75|45.21|43.81|45.02|43.62|211
1662004200000|2022-09-01 03:50:00|45.14|43.74|45.3|43.9|45.3|43.9|45.1|43.7|189
1662004500000|2022-09-01 03:55:00|45.29|43.89|45.25|43.85|45.29|43.89|45.15|43.75|129
1662004800000|2022-09-01 04:00:00|45.24|43.84|45.33|43.93|45.33|43.93|45.2|43.8|240
1662005100000|2022-09-01 04:05:00|45.32|43.92|45.29|43.89|45.38|43.98|45.28|43.88|196
1662005400000|2022-09-01 04:10:00|45.28|43.88|45.22|43.82|45.28|43.88|45.19|43.79|184
1662005700000|2022-09-01 04:15:00|45.21|43.81|45.27|43.87|45.28|43.88|45.18|43.78|187
1662006000000|2022-09-01 04:20:00|45.28|43.88|45.27|43.87|45.3|43.9|45.22|43.82|93
1662006300000|2022-09-01 04:25:00|45.28|43.88|45.37|43.97|45.42|44.02|45.26|43.86|122
1662006600000|2022-09-01 04:30:00|45.38|43.98|45.4|44|45.4|44|45.36|43.96|88
1662006900000|2022-09-01 04:35:00|45.39|43.99|45.51|44.11|45.54|44.14|45.38|43.98|105
1662007200000|2022-09-01 04:40:00|45.5|44.1|45.52|44.12|45.52|44.12|45.45|44.05|146
1662007500000|2022-09-01 04:45:00|45.5|44.1|45.58|44.18|45.58|44.18|45.5|44.1|152
1662007800000|2022-09-01 04:50:00|45.57|44.17|45.61|44.21|45.62|44.22|45.57|44.17|126
1662008100000|2022-09-01 04:55:00|45.6|44.2|45.52|44.12|45.6|44.2|45.49|44.09|143
1662008400000|2022-09-01 05:00:00|45.51|44.11|45.48|44.08|45.58|44.18|45.48|44.08|135
1662008700000|2022-09-01 05:05:00|45.49|44.09|45.51|44.11|45.61|44.21|45.48|44.08|71
1662009000000|2022-09-01 05:10:00|45.5|44.1|45.62|44.22|45.62|44.22|45.49|44.09|62
1662009300000|2022-09-01 05:15:00|45.63|44.23|45.7|44.3|45.7|44.3|45.63|44.23|81
1662009600000|2022-09-01 05:20:00|45.69|44.29|45.82|44.42|45.87|44.47|45.66|44.26|96
1662009900000|2022-09-01 05:25:00|45.81|44.41|45.77|44.37|45.82|44.42|45.77|44.37|103
1662010200000|2022-09-01 05:30:00|45.78|44.38|45.76|44.36|45.81|44.41|45.73|44.33|162
1662010500000|2022-09-01 05:35:00|45.77|44.37|45.76|44.36|45.78|44.38|45.72|44.32|61
1662010800000|2022-09-01 05:40:00|45.75|44.35|45.75|44.35|45.75|44.35|45.74|44.34|13
1662011100000|2022-09-01 05:45:00|45.76|44.36|45.62|44.22|45.76|44.36|45.62|44.22|51
1662011400000|2022-09-01 05:50:00|45.61|44.21|45.6|44.2|45.64|44.24|45.51|44.11|157
1662011700000|2022-09-01 05:55:00|45.59|44.19|45.59|44.19|45.61|44.21|45.55|44.15|77
1662012000000|2022-09-01 06:00:00|45.58|44.18|45.58|44.18|45.63|44.23|45.57|44.17|111
1662012300000|2022-09-01 06:05:00|45.57|44.17|45.52|44.12|45.57|44.17|45.48|44.08|92
1662012600000|2022-09-01 06:10:00|45.53|44.13|45.45|44.05|45.53|44.13|45.45|44.05|86
1662012900000|2022-09-01 06:15:00|45.44|44.04|45.39|43.99|45.45|44.05|45.39|43.99|80
1662013200000|2022-09-01 06:20:00|45.4|44|45.42|44.02|45.44|44.04|45.38|43.98|51
1662013500000|2022-09-01 06:25:00|45.41|44.01|45.47|44.07|45.5|44.1|45.36|43.96|151
1662013800000|2022-09-01 06:30:00|45.48|44.08|45.49|44.09|45.51|44.11|45.42|44.02|106
1662014100000|2022-09-01 06:35:00|45.5|44.1|45.47|44.07|45.53|44.13|45.43|44.03|60
1662014400000|2022-09-01 06:40:00|45.48|44.08|45.47|44.07|45.54|44.14|45.46|44.06|96
1662014700000|2022-09-01 06:45:00|45.46|44.06|45.42|44.02|45.48|44.08|45.41|44.01|113
1662015000000|2022-09-01 06:50:00|45.41|44.01|45.34|43.94|45.41|44.01|45.31|43.91|166
1662015300000|2022-09-01 06:55:00|45.35|43.95|45.38|43.98|45.4|44|45.28|43.88|168
1662015600000|2022-09-01 07:00:00|45.39|43.99|45.33|43.93|45.39|43.99|45.25|43.85|200
1662015900000|2022-09-01 07:05:00|45.32|43.92|45.31|43.91|45.33|43.93|45.27|43.87|126
1662016200000|2022-09-01 07:10:00|45.32|43.92|45.3|43.9|45.32|43.92|45.26|43.86|117
1662016500000|2022-09-01 07:15:00|45.29|43.89|45.3|43.9|45.36|43.96|45.18|43.78|165
1662016800000|2022-09-01 07:20:00|45.29|43.89|45.32|43.92|45.37|43.97|45.27|43.87|95
1662017100000|2022-09-01 07:25:00|45.33|43.93|45.39|43.99|45.4|44|45.33|43.93|102
1662017400000|2022-09-01 07:30:00|45.4|44|45.3|43.9|45.48|44.08|45.26|43.86|230
1662017700000|2022-09-01 07:35:00|45.31|43.91|45.23|43.83|45.36|43.96|45.23|43.83|129
1662018000000|2022-09-01 07:40:00|45.24|43.84|45.29|43.89|45.29|43.89|45.23|43.83|88
1662018300000|2022-09-01 07:45:00|45.28|43.88|45.41|44.01|45.41|44.01|45.28|43.88|131
1662018600000|2022-09-01 07:50:00|45.42|44.02|45.38|43.98|45.42|44.02|45.35|43.95|105
1662018900000|2022-09-01 07:55:00|45.37|43.97|45.37|43.97|45.38|43.98|45.33|43.93|83
1662019200000|2022-09-01 08:00:00|45.36|43.96|45.38|43.98|45.4|44|45.3|43.9|112
1662019500000|2022-09-01 08:05:00|45.39|43.99|45.33|43.93|45.43|44.03|45.33|43.93|55
1662019800000|2022-09-01 08:10:00|45.32|43.92|45.41|44.01|45.41|44.01|45.29|43.89|60
1662020100000|2022-09-01 08:15:00|45.42|44.02|45.35|43.95|45.42|44.02|45.34|43.94|60
1662020400000|2022-09-01 08:20:00|45.34|43.94|45.34|43.94|45.37|43.97|45.32|43.92|47
1662020700000|2022-09-01 08:25:00|45.33|43.93|45.24|43.84|45.34|43.94|45.24|43.84|34
1662021000000|2022-09-01 08:30:00|45.23|43.83|44.82|43.42|45.24|43.84|44.81|43.41|198
1662021300000|2022-09-01 08:35:00|44.8|43.4|45.02|43.62|45.12|43.72|44.8|43.4|192
1662021600000|2022-09-01 08:40:00|45.01|43.61|44.95|43.55|45.03|43.63|44.87|43.47|169
1662021900000|2022-09-01 08:45:00|44.94|43.54|44.95|43.55|44.99|43.59|44.91|43.51|142
1662022200000|2022-09-01 08:50:00|44.94|43.54|44.93|43.53|44.95|43.55|44.92|43.52|64
1662022500000|2022-09-01 08:55:00|44.94|43.54|45.06|43.66|45.08|43.68|44.94|43.54|90
1662022800000|2022-09-01 09:00:00|45.07|43.67|45.13|43.73|45.13|43.73|45.02|43.62|100
1662023100000|2022-09-01 09:05:00|45.12|43.72|45.08|43.68|45.15|43.75|45.08|43.68|89
1662023400000|2022-09-01 09:10:00|45.07|43.67|44.98|43.58|45.11|43.71|44.96|43.56|120
1662023700000|2022-09-01 09:15:00|44.99|43.59|44.88|43.48|44.99|43.59|44.88|43.48|124
1662024000000|2022-09-01 09:20:00|44.89|43.49|44.95|43.55|44.96|43.56|44.81|43.41|182
1662024300000|2022-09-01 09:25:00|44.96|43.56|45.02|43.62|45.04|43.64|44.96|43.56|96
1662024600000|2022-09-01 09:30:00|45.03|43.63|45|43.6|45.04|43.64|44.96|43.56|111
1662024900000|2022-09-01 09:35:00|44.99|43.59|45.09|43.69|45.12|43.72|44.99|43.59|75
1662025200000|2022-09-01 09:40:00|45.1|43.7|45.09|43.69|45.11|43.71|45.05|43.65|44
1662025500000|2022-09-01 09:45:00|45.1|43.7|45.11|43.71|45.11|43.71|45.05|43.65|47
1662025800000|2022-09-01 09:50:00|45.12|43.72|45.23|43.83|45.23|43.83|45.11|43.71|107
1662026100000|2022-09-01 09:55:00|45.22|43.82|45.21|43.81|45.23|43.83|45.19|43.79|56
1662026400000|2022-09-01 10:00:00|45.22|43.82|45.21|43.81|45.23|43.83|45.19|43.79|42
1662026700000|2022-09-01 10:05:00|45.2|43.8|45.21|43.81|45.22|43.82|45.16|43.76|41
1662027000000|2022-09-01 10:10:00|45.22|43.82|45.26|43.86|45.28|43.88|45.22|43.82|37
1662027300000|2022-09-01 10:15:00|45.25|43.85|45.18|43.78|45.26|43.86|45.16|43.76|75
1662027600000|2022-09-01 10:20:00|45.17|43.77|45.16|43.76|45.24|43.84|45.12|43.72|151
1662027900000|2022-09-01 10:25:00|45.17|43.77|45.24|43.84|45.28|43.88|45.16|43.76|100
1662028200000|2022-09-01 10:30:00|45.23|43.83|45.27|43.87|45.3|43.9|45.19|43.79|69
1662028500000|2022-09-01 10:35:00|45.28|43.88|45.29|43.89|45.3|43.9|45.25|43.85|64
1662028800000|2022-09-01 10:40:00|45.28|43.88|45.33|43.93|45.36|43.96|45.28|43.88|80
1662029100000|2022-09-01 10:45:00|45.34|43.94|45.34|43.94|45.37|43.97|45.29|43.89|78
1662029400000|2022-09-01 10:50:00|45.33|43.93|45.36|43.96|45.38|43.98|45.32|43.92|64
1662029700000|2022-09-01 10:55:00|45.35|43.95|45.48|44.08|45.5|44.1|45.35|43.95|155
1662030000000|2022-09-01 11:00:00|45.47|44.07|45.48|44.08|45.49|44.09|45.44|44.04|126
1662030300000|2022-09-01 11:05:00|45.47|44.07|45.43|44.03|45.48|44.08|45.38|43.98|151
1662030600000|2022-09-01 11:10:00|45.42|44.02|45.42|44.02|45.44|44.04|45.39|43.99|42
1662030900000|2022-09-01 11:15:00|45.41|44.01|45.47|44.07|45.51|44.11|45.39|43.99|77
1662031200000|2022-09-01 11:20:00|45.46|44.06|45.52|44.12|45.52|44.12|45.44|44.04|83
1662031500000|2022-09-01 11:25:00|45.51|44.11|45.45|44.05|45.51|44.11|45.44|44.04|47
1662031800000|2022-09-01 11:30:00|45.44|44.04|45.5|44.1|45.51|44.11|45.43|44.03|116
1662032100000|2022-09-01 11:35:00|45.51|44.11|45.6|44.2|45.6|44.2|45.46|44.06|154
1662032400000|2022-09-01 11:40:00|45.59|44.19|45.66|44.26|45.7|44.3|45.59|44.19|109
1662032700000|2022-09-01 11:45:00|45.67|44.27|45.56|44.16|45.73|44.33|45.53|44.13|140
1662033000000|2022-09-01 11:50:00|45.57|44.17|45.53|44.13|45.57|44.17|45.49|44.09|120
1662033300000|2022-09-01 11:55:00|45.54|44.14|45.51|44.11|45.57|44.17|45.5|44.1|94
1662033600000|2022-09-01 12:00:00|45.52|44.12|45.52|44.12|45.54|44.14|45.49|44.09|82
1662033900000|2022-09-01 12:05:00|45.51|44.11|45.49|44.09|45.6|44.2|45.48|44.08|88
1662034200000|2022-09-01 12:10:00|45.48|44.08|45.42|44.02|45.53|44.13|45.41|44.01|178
1662034500000|2022-09-01 12:15:00|45.41|44.01|45.4|44|45.45|44.05|45.4|44|96
1662034800000|2022-09-01 12:20:00|45.39|43.99|45.2|43.8|45.4|44|45.2|43.8|148
1662035100000|2022-09-01 12:25:00|45.19|43.79|45.25|43.85|45.26|43.86|45.12|43.72|140
1662035400000|2022-09-01 12:30:00|45.26|43.86|45.06|43.66|45.36|43.96|45.06|43.66|220
1662035700000|2022-09-01 12:35:00|45.05|43.65|45.1|43.7|45.13|43.73|45.02|43.62|147
1662036000000|2022-09-01 12:40:00|45.11|43.71|45.2|43.8|45.28|43.88|45.1|43.7|154
1662036300000|2022-09-01 12:45:00|45.19|43.79|45.42|44.02|45.43|44.03|45.17|43.77|194
1662036600000|2022-09-01 12:50:00|45.41|44.01|45.48|44.08|45.5|44.1|45.38|43.98|110
1662036900000|2022-09-01 12:55:00|45.47|44.07|46.48|45.08|46.92|45.52|45.47|44.07|355
1662037200000|2022-09-01 13:00:00|46.47|45.07|46.24|44.84|46.49|45.09|46.1|44.7|480
1662037500000|2022-09-01 13:05:00|46.25|44.85|46.26|44.86|46.47|45.07|46.22|44.82|349
1662037800000|2022-09-01 13:10:00|46.25|44.85|46.05|44.65|46.29|44.89|45.98|44.58|258
1662038100000|2022-09-01 13:15:00|46.04|44.64|45.91|44.51|46.2|44.8|45.89|44.49|339
1662038400000|2022-09-01 13:20:00|45.9|44.5|45.8|44.4|45.92|44.52|45.71|44.31|224
1662038700000|2022-09-01 13:25:00|45.79|44.39|45.73|44.33|45.79|44.39|45.69|44.29|168
1662039000000|2022-09-01 13:30:00|45.72|44.32|45.56|44.16|45.83|44.43|45.5|44.1|309
1662039300000|2022-09-01 13:35:00|45.55|44.15|45.83|44.43|45.84|44.44|45.55|44.15|268
1662039600000|2022-09-01 13:40:00|45.84|44.44|45.96|44.56|46.07|44.67|45.83|44.43|220
1662039900000|2022-09-01 13:45:00|45.95|44.55|45.88|44.48|46.08|44.68|45.86|44.46|273
1662040200000|2022-09-01 13:50:00|45.87|44.47|45.96|44.56|46|44.6|45.75|44.35|243
1662040500000|2022-09-01 13:55:00|45.97|44.57|45.88|44.48|45.97|44.57|45.8|44.4|177
1662040800000|2022-09-01 14:00:00|45.87|44.47|45.65|44.25|45.95|44.55|45.55|44.15|233
1662041100000|2022-09-01 14:05:00|45.64|44.24|45.62|44.22|45.7|44.3|45.55|44.15|146
1662041400000|2022-09-01 14:10:00|45.61|44.21|45.34|43.94|45.61|44.21|45.28|43.88|216
1662041700000|2022-09-01 14:15:00|45.33|43.93|45.27|43.87|45.33|43.93|45.16|43.76|207
1662042000000|2022-09-01 14:20:00|45.26|43.86|45.57|44.17|45.57|44.17|45.23|43.83|220
1662042300000|2022-09-01 14:25:00|45.58|44.18|45.49|44.09|45.6|44.2|45.44|44.04|206
1662042600000|2022-09-01 14:30:00|45.51|44.11|45.51|44.11|45.57|44.17|45.42|44.02|180
1662042900000|2022-09-01 14:35:00|45.5|44.1|45.49|44.09|45.63|44.23|45.39|43.99|202
1662043200000|2022-09-01 14:40:00|45.48|44.08|45.36|43.96|45.54|44.14|45.33|43.93|211
1662043500000|2022-09-01 14:45:00|45.35|43.95|45.07|43.67|45.4|44|45.02|43.62|294
1662043800000|2022-09-01 14:50:00|45.06|43.66|45|43.6|45.11|43.71|44.95|43.55|226
1662044100000|2022-09-01 14:55:00|45.01|43.61|44.98|43.58|45.09|43.69|44.89|43.49|235
1662044400000|2022-09-01 15:00:00|44.97|43.57|44.98|43.58|45.04|43.64|44.92|43.52|271
1662044700000|2022-09-01 15:05:00|44.99|43.59|45.13|43.73|45.21|43.81|44.98|43.58|222
1662045000000|2022-09-01 15:10:00|45.14|43.74|45.18|43.78|45.22|43.82|45.13|43.73|112
1662045300000|2022-09-01 15:15:00|45.17|43.77|45.26|43.86|45.26|43.86|45.13|43.73|205
1662045600000|2022-09-01 15:20:00|45.25|43.85|45.25|43.85|45.25|43.85|45.17|43.77|153
1662045900000|2022-09-01 15:25:00|45.24|43.84|45.19|43.79|45.27|43.87|45.17|43.77|100
1662046200000|2022-09-01 15:30:00|45.2|43.8|45.39|43.99|45.42|44.02|45.19|43.79|165
1662046500000|2022-09-01 15:35:00|45.4|44|45.37|43.97|45.47|44.07|45.36|43.96|73
1662046800000|2022-09-01 15:40:00|45.36|43.96|45.27|43.87|45.38|43.98|45.26|43.86|50
1662047100000|2022-09-01 15:45:00|45.28|43.88|45.39|43.99|45.4|44|45.28|43.88|88
1662047400000|2022-09-01 15:50:00|45.38|43.98|45.36|43.96|45.4|44|45.27|43.87|233
1662047700000|2022-09-01 15:55:00|45.35|43.95|45.38|43.98|45.39|43.99|45.28|43.88|158
1662048000000|2022-09-01 16:00:00|45.37|43.97|45.4|44|45.4|44|45.31|43.91|211
1662048300000|2022-09-01 16:05:00|45.39|43.99|45.45|44.05|45.52|44.12|45.34|43.94|192
1662048600000|2022-09-01 16:10:00|45.44|44.04|45.4|44|45.45|44.05|45.35|43.95|106
1662048900000|2022-09-01 16:15:00|45.41|44.01|45.42|44.02|45.53|44.13|45.39|43.99|211
1662049200000|2022-09-01 16:20:00|45.41|44.01|45.36|43.96|45.42|44.02|45.34|43.94|74
1662049500000|2022-09-01 16:25:00|45.37|43.97|45.44|44.04|45.52|44.12|45.35|43.95|185
1662049800000|2022-09-01 16:30:00|45.43|44.03|45.47|44.07|45.47|44.07|45.36|43.96|165
1662050100000|2022-09-01 16:35:00|45.46|44.06|45.28|43.88|45.47|44.07|45.22|43.82|158
1662050400000|2022-09-01 16:40:00|45.29|43.89|45.38|43.98|45.45|44.05|45.21|43.81|201
1662050700000|2022-09-01 16:45:00|45.39|43.99|45.28|43.88|45.39|43.99|45.17|43.77|138
1662051000000|2022-09-01 16:50:00|45.29|43.89|45.28|43.88|45.35|43.95|45.21|43.81|147
1662051300000|2022-09-01 16:55:00|45.29|43.89|45.42|44.02|45.43|44.03|45.28|43.88|153
1662051600000|2022-09-01 17:00:00|45.41|44.01|45.52|44.12|45.53|44.13|45.35|43.95|166
1662051900000|2022-09-01 17:05:00|45.51|44.11|45.51|44.11|45.54|44.14|45.46|44.06|174
1662052200000|2022-09-01 17:10:00|45.52|44.12|45.62|44.22|45.62|44.22|45.5|44.1|99
1662052500000|2022-09-01 17:15:00|45.61|44.21|45.66|44.26|45.71|44.31|45.61|44.21|237
1662052800000|2022-09-01 17:20:00|45.65|44.25|45.84|44.44|45.85|44.45|45.65|44.25|173
1662053100000|2022-09-01 17:25:00|45.85|44.45|46.02|44.62|46.03|44.63|45.81|44.41|105
1662053400000|2022-09-01 17:30:00|46.03|44.63|45.86|44.46|46.05|44.65|45.86|44.46|172
1662053700000|2022-09-01 17:35:00|45.87|44.47|45.73|44.33|45.88|44.48|45.68|44.28|119
1662054000000|2022-09-01 17:40:00|45.74|44.34|45.74|44.34|45.77|44.37|45.68|44.28|160
1662054300000|2022-09-01 17:45:00|45.73|44.33|45.66|44.26|45.74|44.34|45.59|44.19|132
1662054600000|2022-09-01 17:50:00|45.67|44.27|45.66|44.26|45.71|44.31|45.66|44.26|95
1662054900000|2022-09-01 17:55:00|45.67|44.27|45.71|44.31|45.71|44.31|45.64|44.24|81
1662055200000|2022-09-01 18:00:00|45.7|44.3|45.79|44.39|45.8|44.4|45.66|44.26|202
1662055500000|2022-09-01 18:05:00|45.8|44.4|45.8|44.4|45.83|44.43|45.77|44.37|166
1662055800000|2022-09-01 18:10:00|45.81|44.41|45.88|44.48|45.88|44.48|45.78|44.38|152
1662056100000|2022-09-01 18:15:00|45.87|44.47|46|44.6|46.02|44.62|45.87|44.47|183
1662056400000|2022-09-01 18:20:00|45.98|44.58|46.05|44.65|46.1|44.7|45.98|44.58|206
1662056700000|2022-09-01 18:25:00|46.04|44.64|46.05|44.65|46.06|44.66|45.98|44.58|148
1662057000000|2022-09-01 18:30:00|46.04|44.64|46.1|44.7|46.15|44.75|46.02|44.62|172
1662057300000|2022-09-01 18:35:00|46.11|44.71|46.1|44.7|46.15|44.75|46.01|44.61|115
1662057600000|2022-09-01 18:40:00|46.09|44.69|46.07|44.67|46.17|44.77|46.07|44.67|149
1662057900000|2022-09-01 18:45:00|46.06|44.66|45.94|44.54|46.06|44.66|45.9|44.5|94
1662058200000|2022-09-01 18:50:00|45.95|44.55|46.04|44.64|46.05|44.65|45.94|44.54|84
1662058500000|2022-09-01 18:55:00|46.03|44.63|45.98|44.58|46.05|44.65|45.95|44.55|134
1662058800000|2022-09-01 19:00:00|45.97|44.57|45.94|44.54|46.02|44.62|45.94|44.54|71
1662059100000|2022-09-01 19:05:00|45.95|44.55|46.09|44.69|46.09|44.69|45.94|44.54|105
1662059400000|2022-09-01 19:10:00|46.1|44.7|46.1|44.7|46.17|44.77|46.08|44.68|108
1662059700000|2022-09-01 19:15:00|46.11|44.71|46.01|44.61|46.11|44.71|45.96|44.56|99
1662060000000|2022-09-01 19:20:00|46|44.6|45.96|44.56|46.01|44.61|45.95|44.55|97
1662060300000|2022-09-01 19:25:00|45.97|44.57|45.94|44.54|45.97|44.57|45.9|44.5|114
1662060600000|2022-09-01 19:30:00|45.93|44.53|45.94|44.54|45.95|44.55|45.91|44.51|66
1662060900000|2022-09-01 19:35:00|45.93|44.53|45.95|44.55|45.97|44.57|45.92|44.52|45
1662061200000|2022-09-01 19:40:00|45.94|44.54|45.96|44.56|45.99|44.59|45.93|44.53|69
1662061500000|2022-09-01 19:45:00|45.97|44.57|45.94|44.54|45.98|44.58|45.92|44.52|78
1662061800000|2022-09-01 19:50:00|45.95|44.55|45.98|44.58|46|44.6|45.94|44.54|72
1662062100000|2022-09-01 19:55:00|45.97|44.57|46.03|44.63|46.03|44.63|45.96|44.56|55
1662062400000|2022-09-01 20:00:00|46.04|44.64|46.12|44.72|46.13|44.73|46|44.6|113
1662062700000|2022-09-01 20:05:00|46.11|44.71|46.23|44.83|46.25|44.85|46.1|44.7|113
1662063000000|2022-09-01 20:10:00|46.24|44.84|46.09|44.69|46.24|44.84|46.05|44.65|114
1662063300000|2022-09-01 20:15:00|46.1|44.7|46.17|44.77|46.22|44.82|46.1|44.7|106
1662063600000|2022-09-01 20:20:00|46.18|44.78|46.23|44.83|46.28|44.88|46.17|44.77|74
1662063900000|2022-09-01 20:25:00|46.22|44.82|46.21|44.81|46.28|44.88|46.21|44.81|68
1662064200000|2022-09-01 20:30:00|46.22|44.82|46.33|44.93|46.35|44.95|46.21|44.81|173
1662064500000|2022-09-01 20:35:00|46.32|44.92|46.27|44.87|46.36|44.96|46.27|44.87|118
1662064800000|2022-09-01 20:40:00|46.26|44.86|46.26|44.86|46.27|44.87|46.22|44.82|101
1662065100000|2022-09-01 20:45:00|46.25|44.85|46.35|44.95|46.35|44.95|46.25|44.85|94
1662065400000|2022-09-01 20:50:00|46.36|44.96|46.38|44.98|46.39|44.99|46.31|44.91|180
1662065700000|2022-09-01 20:55:00|46.37|44.97|46.36|44.96|46.39|44.99|46.34|44.94|119
1662066000000|2022-09-01 21:00:00|46.37|44.97|46.47|45.07|46.56|45.16|46.36|44.96|89
1662066300000|2022-09-01 21:05:00|46.48|45.08|46.55|45.15|46.55|45.15|46.47|45.07|34
1662066600000|2022-09-01 21:10:00|46.54|45.14|46.52|45.12|46.55|45.15|46.48|45.08|78
1662066900000|2022-09-01 21:15:00|46.53|45.13|46.47|45.07|46.59|45.19|46.44|45.04|176
1662067200000|2022-09-01 21:20:00|46.46|45.06|46.49|45.09|46.53|45.13|46.44|45.04|82
1662067500000|2022-09-01 21:25:00|46.48|45.08|46.38|44.98|46.49|45.09|46.38|44.98|98
1662067800000|2022-09-01 21:30:00|46.37|44.97|46.48|45.08|46.52|45.12|46.37|44.97|149
1662068100000|2022-09-01 21:35:00|46.47|45.07|46.28|44.88|46.47|45.07|46.28|44.88|60
1662068400000|2022-09-01 21:40:00|46.29|44.89|46.33|44.93|46.39|44.99|46.29|44.89|94
1662068700000|2022-09-01 21:45:00|46.32|44.92|46.39|44.99|46.39|44.99|46.26|44.86|62
1662069000000|2022-09-01 21:50:00|46.38|44.98|46.32|44.92|46.38|44.98|46.3|44.9|57
1662069300000|2022-09-01 21:55:00|46.31|44.91|46.41|45.01|46.42|45.02|46.28|44.88|86
1662069600000|2022-09-01 22:00:00|46.42|45.02|46.48|45.08|46.52|45.12|46.41|45.01|91
1662069900000|2022-09-01 22:05:00|46.49|45.09|46.49|45.09|46.58|45.18|46.49|45.09|59
1662070200000|2022-09-01 22:10:00|46.48|45.08|46.56|45.16|46.59|45.19|46.46|45.06|94
1662070500000|2022-09-01 22:15:00|46.55|45.15|46.5|45.1|46.56|45.16|46.5|45.1|62
1662070800000|2022-09-01 22:20:00|46.51|45.11|46.41|45.01|46.51|45.11|46.4|45|98
1662071100000|2022-09-01 22:25:00|46.4|45|46.42|45.02|46.44|45.04|46.39|44.99|94
1662071400000|2022-09-01 22:30:00|46.43|45.03|46.34|44.94|46.43|45.03|46.34|44.94|109
1662071700000|2022-09-01 22:35:00|46.35|44.95|46.28|44.88|46.36|44.96|46.28|44.88|94
1662072000000|2022-09-01 22:40:00|46.29|44.89|46.26|44.86|46.32|44.92|46.26|44.86|121
1662072300000|2022-09-01 22:45:00|46.25|44.85|46.33|44.93|46.34|44.94|46.25|44.85|149
1662072600000|2022-09-01 22:50:00|46.32|44.92|46.32|44.92|46.34|44.94|46.29|44.89|52
1662072900000|2022-09-01 22:55:00|46.33|44.93|46.33|44.93|46.36|44.96|46.31|44.91|57
1662073200000|2022-09-01 23:00:00|46.34|44.94|46.44|45.04|46.44|45.04|46.34|44.94|192
1662073500000|2022-09-01 23:05:00|46.43|45.03|46.41|45.01|46.44|45.04|46.39|44.99|102
1662073800000|2022-09-01 23:10:00|46.4|45|46.42|45.02|46.43|45.03|46.37|44.97|71
1662074100000|2022-09-01 23:15:00|46.41|45.01|46.41|45.01|46.44|45.04|46.34|44.94|93
1662074400000|2022-09-01 23:20:00|46.42|45.02|46.37|44.97|46.44|45.04|46.37|44.97|51
1662074700000|2022-09-01 23:25:00|46.38|44.98|46.45|45.05|46.54|45.14|46.38|44.98|90
1662075000000|2022-09-01 23:30:00|46.44|45.04|46.47|45.07|46.54|45.14|46.36|44.96|157
1662075300000|2022-09-01 23:35:00|46.48|45.08|46.46|45.06|46.53|45.13|46.45|45.05|120
1662075600000|2022-09-01 23:40:00|46.45|45.05|46.46|45.06|46.46|45.06|46.43|45.03|82
1662075900000|2022-09-01 23:45:00|46.47|45.07|46.42|45.02|46.47|45.07|46.4|45|72
1662076200000|2022-09-01 23:50:00|46.41|45.01|46.46|45.06|46.47|45.07|46.41|45.01|81
1662076500000|2022-09-01 23:55:00|46.45|45.05|46.45|45.05|46.48|45.08|46.43|45.03|112
1662076800000|2022-09-02 00:00:00|46.46|45.06|46.46|45.06|46.49|45.09|46.42|45.02|146
1662077100000|2022-09-02 00:05:00|46.45|45.05|46.5|45.1|46.51|45.11|46.4|45|192
1662077400000|2022-09-02 00:10:00|46.49|45.09|46.49|45.09|46.5|45.1|46.43|45.03|91
1662077700000|2022-09-02 00:15:00|46.48|45.08|46.48|45.08|46.49|45.09|46.44|45.04|129
1662078000000|2022-09-02 00:20:00|46.47|45.07|46.43|45.03|46.47|45.07|46.38|44.98|99
1662078300000|2022-09-02 00:25:00|46.44|45.04|46.38|44.98|46.44|45.04|46.38|44.98|64
1662078600000|2022-09-02 00:30:00|46.37|44.97|46.32|44.92|46.38|44.98|46.3|44.9|118
1662078900000|2022-09-02 00:35:00|46.31|44.91|46.3|44.9|46.35|44.95|46.3|44.9|114
1662079200000|2022-09-02 00:40:00|46.31|44.91|46.31|44.91|46.31|44.91|46.29|44.89|75
1662079500000|2022-09-02 00:45:00|46.3|44.9|46.26|44.86|46.31|44.91|46.25|44.85|110
1662079800000|2022-09-02 00:50:00|46.25|44.85|46.26|44.86|46.28|44.88|46.24|44.84|62
1662080100000|2022-09-02 00:55:00|46.25|44.85|46.33|44.93|46.37|44.97|46.25|44.85|97
1662080400000|2022-09-02 01:00:00|46.34|44.94|46.33|44.93|46.35|44.95|46.27|44.87|86
1662080700000|2022-09-02 01:05:00|46.32|44.92|46.27|44.87|46.32|44.92|46.24|44.84|38
1662081000000|2022-09-02 01:10:00|46.28|44.88|46.2|44.8|46.3|44.9|46.17|44.77|149
1662081300000|2022-09-02 01:15:00|46.19|44.79|46.2|44.8|46.22|44.82|46.17|44.77|95
1662081600000|2022-09-02 01:20:00|46.19|44.79|46.21|44.81|46.25|44.85|46.18|44.78|108
1662081900000|2022-09-02 01:25:00|46.22|44.82|46.27|44.87|46.3|44.9|46.19|44.79|146
1662082200000|2022-09-02 01:30:00|46.26|44.86|46.23|44.83|46.28|44.88|46.21|44.81|44
1662082500000|2022-09-02 01:35:00|46.24|44.84|46.23|44.83|46.26|44.86|46.21|44.81|56
1662082800000|2022-09-02 01:40:00|46.24|44.84|46.2|44.8|46.25|44.85|46.2|44.8|71
1662083100000|2022-09-02 01:45:00|46.21|44.81|46.17|44.77|46.22|44.82|46.16|44.76|100
1662083400000|2022-09-02 01:50:00|46.18|44.78|46.2|44.8|46.2|44.8|46.17|44.77|92
1662083700000|2022-09-02 01:55:00|46.19|44.79|46.23|44.83|46.23|44.83|46.19|44.79|79
1662084000000|2022-09-02 02:00:00|46.22|44.82|46.25|44.85|46.27|44.87|46.17|44.77|94
1662084300000|2022-09-02 02:05:00|46.26|44.86|46.29|44.89|46.29|44.89|46.22|44.82|66
1662084600000|2022-09-02 02:10:00|46.28|44.88|46.14|44.74|46.28|44.88|46.1|44.7|143
1662084900000|2022-09-02 02:15:00|46.13|44.73|46.06|44.66|46.16|44.76|46.05|44.65|128
1662085200000|2022-09-02 02:20:00|46.07|44.67|46.07|44.67|46.09|44.69|46.03|44.63|104
1662085500000|2022-09-02 02:25:00|46.08|44.68|46.13|44.73|46.13|44.73|46.04|44.64|126
1662085800000|2022-09-02 02:30:00|46.12|44.72|46.15|44.75|46.16|44.76|46.1|44.7|105
1662086100000|2022-09-02 02:35:00|46.16|44.76|46.13|44.73|46.16|44.76|46.13|44.73|28
1662086400000|2022-09-02 02:40:00|46.14|44.74|46.11|44.71|46.16|44.76|46.1|44.7|86
1662086700000|2022-09-02 02:45:00|46.12|44.72|46.18|44.78|46.19|44.79|46.11|44.71|49
1662087000000|2022-09-02 02:50:00|46.19|44.79|46.16|44.76|46.2|44.8|46.15|44.75|12
1662087300000|2022-09-02 02:55:00|46.15|44.75|46.19|44.79|46.2|44.8|46.13|44.73|65
1662087600000|2022-09-02 03:00:00|46.2|44.8|46.58|45.18|46.68|45.28|46.19|44.79|250
1662087900000|2022-09-02 03:05:00|46.59|45.19|46.54|45.14|46.59|45.19|46.47|45.07|116
1662088200000|2022-09-02 03:10:00|46.55|45.15|46.55|45.15|46.58|45.18|46.51|45.11|151
1662088500000|2022-09-02 03:15:00|46.56|45.16|46.67|45.27|46.69|45.29|46.55|45.15|226
1662088800000|2022-09-02 03:20:00|46.68|45.28|46.6|45.2|46.69|45.29|46.57|45.17|115
1662089100000|2022-09-02 03:25:00|46.61|45.21|46.52|45.12|46.61|45.21|46.42|45.02|93
1662089400000|2022-09-02 03:30:00|46.54|45.14|46.62|45.22|46.7|45.3|46.54|45.14|168
1662089700000|2022-09-02 03:35:00|46.61|45.21|46.65|45.25|46.67|45.27|46.58|45.18|80
1662090000000|2022-09-02 03:40:00|46.66|45.26|46.68|45.28|46.69|45.29|46.63|45.23|119
1662090300000|2022-09-02 03:45:00|46.69|45.29|46.66|45.26|46.69|45.29|46.63|45.23|92
1662090600000|2022-09-02 03:50:00|46.67|45.27|46.63|45.23|46.67|45.27|46.6|45.2|65
1662090900000|2022-09-02 03:55:00|46.62|45.22|46.52|45.12|46.64|45.24|46.52|45.12|47
1662091200000|2022-09-02 04:00:00|46.53|45.13|46.59|45.19|46.61|45.21|46.53|45.13|58
1662091500000|2022-09-02 04:05:00|46.6|45.2|46.52|45.12|46.6|45.2|46.49|45.09|76
1662091800000|2022-09-02 04:10:00|46.51|45.11|46.54|45.14|46.56|45.16|46.51|45.11|54
1662092100000|2022-09-02 04:15:00|46.55|45.15|46.65|45.25|46.68|45.28|46.54|45.14|87
1662092400000|2022-09-02 04:20:00|46.64|45.24|46.61|45.21|46.72|45.32|46.59|45.19|197
1662092700000|2022-09-02 04:25:00|46.62|45.22|46.6|45.2|46.62|45.22|46.55|45.15|158
1662093000000|2022-09-02 04:30:00|46.61|45.21|46.6|45.2|46.62|45.22|46.57|45.17|56
1662093300000|2022-09-02 04:35:00|46.58|45.18|46.57|45.17|46.61|45.21|46.57|45.17|72
1662093600000|2022-09-02 04:40:00|46.58|45.18|46.58|45.18|46.6|45.53|46.23|45.15|77
1662093900000|2022-09-02 04:45:00|46.57|45.17|46.55|45.15|46.58|45.18|46.55|45.15|47
1662094200000|2022-09-02 04:50:00|46.54|45.14|46.49|45.09|46.54|45.14|46.48|45.08|64
1662094500000|2022-09-02 04:55:00|46.48|45.08|46.5|45.1|46.52|45.12|46.48|45.08|53
1662094800000|2022-09-02 05:00:00|46.51|45.11|46.46|45.06|46.51|45.11|46.46|45.06|53
1662095100000|2022-09-02 05:05:00|46.47|45.07|46.49|45.09|46.51|45.11|46.46|45.06|27
1662095400000|2022-09-02 05:10:00|46.5|45.1|46.44|45.04|46.5|45.1|46.43|45.03|22
1662095700000|2022-09-02 05:15:00|46.43|45.03|46.4|45|46.44|45.04|46.4|45|48
1662096000000|2022-09-02 05:20:00|46.41|45.01|46.4|45|46.42|45.02|46.4|45|26
1662096300000|2022-09-02 05:25:00|46.41|45.01|46.38|44.98|46.45|45.05|46.38|44.98|76
1662096600000|2022-09-02 05:30:00|46.37|44.97|46.34|44.94|46.38|44.98|46.33|44.93|64
1662096900000|2022-09-02 05:35:00|46.33|44.93|46.35|44.95|46.37|44.97|46.33|44.93|69
1662097200000|2022-09-02 05:40:00|46.34|44.94|46.32|44.92|46.4|45|46.3|44.9|65
1662097500000|2022-09-02 05:45:00|46.33|44.93|46.31|44.91|46.38|44.98|46.3|44.9|64
1662097800000|2022-09-02 05:50:00|46.32|44.92|46.34|44.94|46.34|44.94|46.31|44.91|57
1662098100000|2022-09-02 05:55:00|46.33|44.93|46.35|44.95|46.35|44.95|46.33|44.93|41
1662098400000|2022-09-02 06:00:00|46.34|44.94|46.31|44.91|46.35|44.95|46.3|44.9|54
1662098700000|2022-09-02 06:05:00|46.3|44.9|46.27|44.87|46.31|44.91|46.25|44.85|72
1662099000000|2022-09-02 06:10:00|46.28|44.88|46.26|44.86|46.29|44.89|46.21|44.81|94
1662099300000|2022-09-02 06:15:00|46.27|44.87|46.32|44.92|46.34|44.94|46.27|44.87|96
1662099600000|2022-09-02 06:20:00|46.33|44.93|46.32|44.92|46.33|44.93|46.3|44.9|86
1662099900000|2022-09-02 06:25:00|46.31|44.91|46.33|44.93|46.34|44.94|46.3|44.9|15
1662100200000|2022-09-02 06:30:00|46.32|44.92|46.36|44.96|46.39|44.99|46.32|44.92|43
1662100500000|2022-09-02 06:35:00|46.37|44.97|46.41|45.01|46.41|45.01|46.36|44.96|67
1662100800000|2022-09-02 06:40:00|46.4|45|46.45|45.05|46.45|45.05|46.38|44.98|113
1662101100000|2022-09-02 06:45:00|46.46|45.06|46.55|45.15|46.55|45.15|46.46|45.06|86
1662101400000|2022-09-02 06:50:00|46.54|45.14|46.54|45.14|46.57|45.17|46.51|45.11|116
1662101700000|2022-09-02 06:55:00|46.53|45.13|46.54|45.14|46.54|45.14|46.49|45.09|50
1662102000000|2022-09-02 07:00:00|46.53|45.13|46.5|45.1|46.61|45.21|46.5|45.1|167
1662102300000|2022-09-02 07:05:00|46.49|45.09|46.56|45.16|46.58|45.18|46.49|45.09|90
1662102600000|2022-09-02 07:10:00|46.57|45.17|46.6|45.2|46.61|45.21|46.53|45.13|58
1662102900000|2022-09-02 07:15:00|46.61|45.21|46.63|45.23|46.66|45.26|46.61|45.21|61
1662103200000|2022-09-02 07:20:00|46.64|45.24|46.65|45.25|46.67|45.27|46.62|45.22|121
1662103500000|2022-09-02 07:25:00|46.64|45.24|46.64|45.24|46.7|45.3|46.64|45.24|86
1662103800000|2022-09-02 07:30:00|46.63|45.23|46.57|45.17|46.64|45.24|46.56|45.16|27
1662104100000|2022-09-02 07:35:00|46.56|45.16|46.58|45.18|46.6|45.2|46.55|45.15|124
1662104400000|2022-09-02 07:40:00|46.57|45.17|46.57|45.17|46.61|45.21|46.56|45.16|153
1662104700000|2022-09-02 07:45:00|46.58|45.18|46.62|45.22|46.62|45.22|46.57|45.17|121
1662105000000|2022-09-02 07:50:00|46.63|45.23|46.58|45.18|46.63|45.23|46.58|45.18|80
1662105300000|2022-09-02 07:55:00|46.59|45.19|46.59|45.19|46.59|45.19|46.57|45.17|9
1662105600000|2022-09-02 08:00:00|46.6|45.2|46.58|45.18|46.62|45.22|46.58|45.18|26
1662105900000|2022-09-02 08:05:00|46.59|45.19|46.55|45.15|46.59|45.19|46.52|45.12|46
1662106200000|2022-09-02 08:10:00|46.54|45.14|46.46|45.06|46.55|45.15|46.46|45.06|66
1662106500000|2022-09-02 08:15:00|46.45|45.05|46.43|45.03|46.48|45.08|46.43|45.03|77
1662106800000|2022-09-02 08:20:00|46.44|45.04|46.4|45|46.44|45.04|46.36|44.96|76
1662107100000|2022-09-02 08:25:00|46.41|45.01|46.41|45.01|46.45|45.05|46.41|45.01|29
1662107400000|2022-09-02 08:30:00|46.42|45.02|46.35|44.95|46.42|45.02|46.35|44.95|38
1662107700000|2022-09-02 08:35:00|46.36|44.96|46.33|44.93|46.4|45|46.33|44.93|48
1662108000000|2022-09-02 08:40:00|46.31|44.91|46.33|44.93|46.33|44.93|46.27|44.87|75
1662108300000|2022-09-02 08:45:00|46.32|44.92|46.39|44.99|46.41|45.01|46.27|44.87|105
1662108600000|2022-09-02 08:50:00|46.38|44.98|46.34|44.94|46.38|44.98|46.34|44.94|65
1662108900000|2022-09-02 08:55:00|46.35|44.95|46.39|44.99|46.41|45.01|46.34|44.94|65
1662109200000|2022-09-02 09:00:00|46.38|44.98|46.4|45|46.47|45.07|46.38|44.98|81
1662109500000|2022-09-02 09:05:00|46.39|44.99|46.4|45|46.43|45.03|46.39|44.99|36
1662109800000|2022-09-02 09:10:00|46.41|45.01|46.42|45.02|46.44|45.04|46.4|45|38
1662110100000|2022-09-02 09:15:00|46.41|45.01|46.44|45.04|46.44|45.04|46.41|45.01|18
1662110400000|2022-09-02 09:20:00|46.43|45.03|46.5|45.1|46.57|45.17|46.43|45.03|93
1662110700000|2022-09-02 09:25:00|46.51|45.11|46.58|45.18|46.61|45.21|46.51|45.11|116
1662111000000|2022-09-02 09:30:00|46.57|45.17|46.48|45.08|46.58|45.18|46.48|45.08|64
1662111300000|2022-09-02 09:35:00|46.49|45.09|46.51|45.11|46.52|45.12|46.47|45.07|49
1662111600000|2022-09-02 09:40:00|46.52|45.12|46.47|45.07|46.53|45.13|46.47|45.07|83
1662111900000|2022-09-02 09:45:00|46.48|45.08|46.51|45.11|46.53|45.13|46.47|45.07|71
1662112200000|2022-09-02 09:50:00|46.5|45.1|46.52|45.12|46.54|45.14|46.5|45.1|30
1662112500000|2022-09-02 09:55:00|46.53|45.13|46.5|45.1|46.53|45.13|46.5|45.1|18
1662112800000|2022-09-02 10:00:00|46.51|45.11|46.52|45.12|46.57|45.17|46.5|45.1|68
1662113100000|2022-09-02 10:05:00|46.51|45.11|46.51|45.11|46.54|45.14|46.51|45.11|61
1662113400000|2022-09-02 10:10:00|46.52|45.12|46.53|45.13|46.54|45.14|46.51|45.11|74
1662113700000|2022-09-02 10:15:00|46.54|45.14|46.62|45.22|46.63|45.23|46.52|45.12|91
1662114000000|2022-09-02 10:20:00|46.61|45.21|46.53|45.13|46.66|45.26|46.53|45.13|34
1662114300000|2022-09-02 10:25:00|46.52|45.12|46.47|45.07|46.52|45.12|46.44|45.04|52
1662114600000|2022-09-02 10:30:00|46.46|45.06|46.21|44.81|46.47|45.07|46.18|44.78|100
1662114900000|2022-09-02 10:35:00|46.22|44.82|46.4|45|46.41|45.01|46.22|44.82|154
1662115200000|2022-09-02 10:40:00|46.39|44.99|46.31|44.91|46.4|45|46.27|44.87|119
1662115500000|2022-09-02 10:45:00|46.3|44.9|46.33|44.93|46.33|44.93|46.27|44.87|62
1662115800000|2022-09-02 10:50:00|46.32|44.92|46.36|44.96|46.37|44.97|46.3|44.9|51
1662116100000|2022-09-02 10:55:00|46.37|44.97|46.22|44.82|46.37|44.97|46.21|44.81|56
1662116400000|2022-09-02 11:00:00|46.21|44.81|46.15|44.75|46.3|44.9|46.12|44.72|97
1662116700000|2022-09-02 11:05:00|46.16|44.76|46.18|44.78|46.23|44.83|46.15|44.75|83
1662117000000|2022-09-02 11:10:00|46.17|44.77|46.17|44.77|46.19|44.79|46.12|44.72|113
1662117300000|2022-09-02 11:15:00|46.18|44.78|46.18|44.78|46.19|44.79|46.17|44.77|43
1662117600000|2022-09-02 11:20:00|46.17|44.77|46.05|44.65|46.19|44.79|46.02|44.62|121
1662117900000|2022-09-02 11:25:00|46.06|44.66|46.11|44.71|46.19|44.79|46.05|44.65|93
1662118200000|2022-09-02 11:30:00|46.1|44.7|46.14|44.74|46.15|44.75|46.03|44.63|95
1662118500000|2022-09-02 11:35:00|46.15|44.75|46.18|44.78|46.2|44.8|46.1|44.7|113
1662118800000|2022-09-02 11:40:00|46.16|44.76|46.14|44.74|46.17|44.77|46.1|44.7|131
1662119100000|2022-09-02 11:45:00|46.13|44.73|46.18|44.78|46.25|44.85|46.1|44.7|71
1662119400000|2022-09-02 11:50:00|46.17|44.77|46.25|44.85|46.27|44.87|46.17|44.77|90
1662119700000|2022-09-02 11:55:00|46.24|44.84|46.26|44.86|46.28|44.88|46.23|44.83|61
1662120000000|2022-09-02 12:00:00|46.27|44.87|46.29|44.89|46.35|44.95|46.26|44.86|131
1662120300000|2022-09-02 12:05:00|46.3|44.9|46.31|44.91|46.33|44.93|46.26|44.86|81
1662120600000|2022-09-02 12:10:00|46.3|44.9|46.3|44.9|46.32|44.92|46.28|44.88|269
1662120900000|2022-09-02 12:15:00|46.31|44.91|46.17|44.77|46.33|44.93|46.06|44.66|211
1662121200000|2022-09-02 12:20:00|46.18|44.78|46.36|44.96|46.38|44.98|46.18|44.78|229
1662121500000|2022-09-02 12:25:00|46.37|44.97|45.83|45.13|46.44|45.2|45.75|44.69|249
1662121800000|2022-09-02 12:30:00|45.84|45.14|46.49|45.09|46.53|45.51|45.84|44.85|433
1662122100000|2022-09-02 12:35:00|46.5|45.1|46.79|45.39|46.94|45.54|46.48|45.08|334
1662122400000|2022-09-02 12:40:00|46.8|45.4|46.64|45.24|46.86|45.46|46.61|45.21|338
1662122700000|2022-09-02 12:45:00|46.63|45.23|46.65|45.25|46.66|45.26|46.39|44.99|309
1662123000000|2022-09-02 12:50:00|46.66|45.26|46.61|45.21|46.71|45.31|46.61|45.21|295
1662123300000|2022-09-02 12:55:00|46.6|45.2|46.68|45.28|46.7|45.3|46.6|45.2|243
1662123600000|2022-09-02 13:00:00|46.69|45.29|46.82|45.42|46.84|45.44|46.63|45.23|326
1662123900000|2022-09-02 13:05:00|46.81|45.41|46.85|45.45|46.9|45.5|46.8|45.4|272
1662124200000|2022-09-02 13:10:00|46.86|45.46|46.78|45.38|46.9|45.5|46.78|45.38|111
1662124500000|2022-09-02 13:15:00|46.77|45.37|46.9|45.5|46.9|45.5|46.75|45.35|190
1662124800000|2022-09-02 13:20:00|46.89|45.49|46.84|45.44|46.91|45.51|46.82|45.42|118
1662125100000|2022-09-02 13:25:00|46.85|45.45|47.17|45.77|47.2|45.8|46.84|45.44|260
1662125400000|2022-09-02 13:30:00|47.18|45.78|47.01|45.61|47.19|45.79|46.86|45.46|264
1662125700000|2022-09-02 13:35:00|47|45.6|47.05|45.65|47.11|45.71|46.99|45.59|171
1662126000000|2022-09-02 13:40:00|47.04|45.64|46.85|45.45|47.05|45.65|46.8|45.4|189
1662126300000|2022-09-02 13:45:00|46.84|45.44|46.84|45.44|46.91|45.51|46.8|45.4|165
1662126600000|2022-09-02 13:50:00|46.86|45.46|46.82|45.42|46.94|45.54|46.8|45.4|120
1662126900000|2022-09-02 13:55:00|46.81|45.41|46.78|45.38|46.91|45.51|46.75|45.35|143
1662127200000|2022-09-02 14:00:00|46.79|45.39|46.64|45.24|46.83|45.43|46.61|45.21|200
1662127500000|2022-09-02 14:05:00|46.65|45.25|46.71|45.31|46.74|45.34|46.62|45.22|86
1662127800000|2022-09-02 14:10:00|46.72|45.32|46.87|45.47|46.93|45.53|46.72|45.32|196
1662128100000|2022-09-02 14:15:00|46.88|45.48|46.84|45.44|46.95|45.55|46.81|45.41|163
1662128400000|2022-09-02 14:20:00|46.85|45.45|46.85|45.45|46.91|45.51|46.8|45.4|129
1662128700000|2022-09-02 14:25:00|46.86|45.46|46.9|45.5|46.91|45.51|46.85|45.45|125
1662129000000|2022-09-02 14:30:00|46.91|45.51|46.93|45.53|46.97|45.57|46.89|45.49|143
1662129300000|2022-09-02 14:35:00|46.94|45.54|46.98|45.58|47.06|45.66|46.92|45.52|92
1662129600000|2022-09-02 14:40:00|46.99|45.59|47.02|45.62|47.08|45.68|46.97|45.57|182
1662129900000|2022-09-02 14:45:00|47.01|45.61|46.92|45.52|47.03|45.63|46.89|45.49|156
1662130200000|2022-09-02 14:50:00|46.93|45.53|46.87|45.47|46.96|45.56|46.87|45.47|162
1662130500000|2022-09-02 14:55:00|46.88|45.48|46.94|45.54|46.95|45.55|46.85|45.45|72
1662130800000|2022-09-02 15:00:00|46.93|45.53|47.18|45.78|47.18|45.78|46.93|45.53|275
1662131100000|2022-09-02 15:05:00|47.17|45.77|47.03|45.63|47.2|45.8|46.99|45.59|132
1662131400000|2022-09-02 15:10:00|47.02|45.62|47.1|45.7|47.14|45.74|47|45.6|139
1662131700000|2022-09-02 15:15:00|47.11|45.71|47.14|45.74|47.14|45.74|47.06|45.66|99
1662132000000|2022-09-02 15:20:00|47.13|45.73|47.06|45.66|47.13|45.73|47.04|45.64|56
1662132300000|2022-09-02 15:25:00|47.05|45.65|47.09|45.69|47.11|45.71|47.01|45.61|142
1662132600000|2022-09-02 15:30:00|47.08|45.68|47.15|45.75|47.18|45.78|47.07|45.67|140
1662132900000|2022-09-02 15:35:00|47.14|45.74|47.25|45.85|47.26|45.86|47.12|45.72|175
1662133200000|2022-09-02 15:40:00|47.26|45.86|47.22|45.82|47.35|45.95|47.12|45.72|114
1662133500000|2022-09-02 15:45:00|47.23|45.83|47.22|45.82|47.34|45.94|47.21|45.81|142
1662133800000|2022-09-02 15:50:00|47.23|45.83|47.23|45.83|47.28|45.88|47.18|45.78|156
1662134100000|2022-09-02 15:55:00|47.24|45.84|47.23|45.83|47.26|45.86|47.19|45.79|102
1662134400000|2022-09-02 16:00:00|47.24|45.84|47.18|45.78|47.27|45.87|47.17|45.77|122
1662134700000|2022-09-02 16:05:00|47.19|45.79|47.14|45.74|47.19|45.79|47.11|45.71|117
1662135000000|2022-09-02 16:10:00|47.15|45.75|47.03|45.63|47.15|45.75|47.03|45.63|122
1662135300000|2022-09-02 16:15:00|47.02|45.62|46.94|45.54|47.04|45.64|46.94|45.54|101
1662135600000|2022-09-02 16:20:00|46.95|45.55|46.84|45.44|46.95|45.55|46.8|45.4|143
1662135900000|2022-09-02 16:25:00|46.83|45.43|46.78|45.38|46.86|45.46|46.77|45.37|134
1662136200000|2022-09-02 16:30:00|46.77|45.37|46.68|45.28|46.83|45.43|46.66|45.26|149
1662136500000|2022-09-02 16:35:00|46.69|45.29|46.63|45.23|46.72|45.32|46.53|45.13|157
1662136800000|2022-09-02 16:40:00|46.62|45.22|46.56|45.16|46.64|45.24|46.54|45.14|130
1662137100000|2022-09-02 16:45:00|46.55|45.15|46.68|45.28|46.72|45.32|46.51|45.11|181
1662137400000|2022-09-02 16:50:00|46.69|45.29|46.83|45.43|46.83|45.43|46.61|45.21|258
1662137700000|2022-09-02 16:55:00|46.81|45.41|46.75|45.35|46.83|45.43|46.66|45.26|195
1662138000000|2022-09-02 17:00:00|46.74|45.34|46.71|45.31|46.78|45.38|46.64|45.24|150
1662138300000|2022-09-02 17:05:00|46.7|45.3|46.63|45.23|46.71|45.31|46.61|45.21|145
1662138600000|2022-09-02 17:10:00|46.64|45.24|46.69|45.29|46.69|45.29|46.56|45.16|143
1662138900000|2022-09-02 17:15:00|46.68|45.28|46.64|45.24|46.71|45.31|46.6|45.2|168
1662139200000|2022-09-02 17:20:00|46.63|45.23|46.3|44.9|46.63|45.23|46.21|44.81|237
1662139500000|2022-09-02 17:25:00|46.29|44.89|46.2|44.8|46.3|44.9|46.18|44.78|135
1662139800000|2022-09-02 17:30:00|46.19|44.79|46.21|44.81|46.24|44.84|46.12|44.72|168
1662140100000|2022-09-02 17:35:00|46.22|44.82|46.2|44.8|46.26|44.86|46.16|44.76|133
1662140400000|2022-09-02 17:40:00|46.19|44.79|46.32|44.92|46.33|44.93|46.19|44.79|172
1662140700000|2022-09-02 17:45:00|46.33|44.93|46.27|44.87|46.38|44.98|46.24|44.84|134
1662141000000|2022-09-02 17:50:00|46.28|44.88|46.26|44.86|46.32|44.92|46.21|44.81|112
1662141300000|2022-09-02 17:55:00|46.25|44.85|46.21|44.81|46.26|44.86|46.2|44.8|116
1662141600000|2022-09-02 18:00:00|46.22|44.82|46.22|44.82|46.22|44.82|46.14|44.74|178
1662141900000|2022-09-02 18:05:00|46.23|44.83|46.27|44.87|46.29|44.89|46.22|44.82|94
1662142200000|2022-09-02 18:10:00|46.28|44.88|46.04|44.64|46.29|44.89|46.03|44.63|160
1662142500000|2022-09-02 18:15:00|46.02|44.62|45.96|44.56|46.04|44.64|45.86|44.46|240
1662142800000|2022-09-02 18:20:00|45.95|44.55|45.94|44.54|45.97|44.57|45.84|44.44|178
1662143100000|2022-09-02 18:25:00|45.93|44.53|45.99|44.59|46.02|44.62|45.91|44.51|224
1662143400000|2022-09-02 18:30:00|46|44.6|45.98|44.58|46.07|44.67|45.92|44.52|195
1662143700000|2022-09-02 18:35:00|45.99|44.59|46.08|44.68|46.11|44.71|45.94|44.54|206
1662144000000|2022-09-02 18:40:00|46.09|44.69|46.12|44.72|46.18|44.78|46.04|44.64|156
1662144300000|2022-09-02 18:45:00|46.13|44.73|46.11|44.71|46.13|44.73|46.04|44.64|133
1662144600000|2022-09-02 18:50:00|46.1|44.7|46.16|44.76|46.19|44.79|46.1|44.7|102
1662144900000|2022-09-02 18:55:00|46.15|44.75|46.21|44.81|46.22|44.82|46.09|44.69|173
1662145200000|2022-09-02 19:00:00|46.2|44.8|46.13|44.73|46.23|44.83|46.07|44.67|128
1662145500000|2022-09-02 19:05:00|46.12|44.72|46.15|44.75|46.17|44.77|46.06|44.66|181
1662145800000|2022-09-02 19:10:00|46.16|44.76|46.16|44.76|46.2|44.8|46.11|44.71|133
1662146100000|2022-09-02 19:15:00|46.15|44.75|46.12|44.72|46.19|44.79|46.07|44.67|162
1662146400000|2022-09-02 19:20:00|46.11|44.71|45.87|44.47|46.22|44.82|45.84|44.44|246
1662146700000|2022-09-02 19:25:00|45.88|44.48|45.85|44.45|45.92|44.52|45.8|44.4|285
1662147000000|2022-09-02 19:30:00|45.84|44.44|45.64|44.24|45.84|44.44|45.62|44.22|285
1662147300000|2022-09-02 19:35:00|45.62|44.22|45.76|44.36|45.76|44.36|45.59|44.19|168
1662147600000|2022-09-02 19:40:00|45.77|44.37|45.73|44.33|45.77|44.37|45.67|44.27|143
1662147900000|2022-09-02 19:45:00|45.72|44.32|45.72|44.32|45.78|44.38|45.71|44.31|154
1662148200000|2022-09-02 19:50:00|45.73|44.33|45.73|44.33|45.75|44.35|45.68|44.28|206
1662148500000|2022-09-02 19:55:00|45.74|44.34|45.79|44.39|45.8|44.4|45.71|44.31|226
1662148800000|2022-09-02 20:00:00|45.8|44.4|45.78|44.38|45.8|44.4|45.73|44.33|84
1662149100000|2022-09-02 20:05:00|45.77|44.37|45.89|44.49|45.92|44.52|45.75|44.35|33
1662149400000|2022-09-02 20:10:00|45.9|44.5|45.9|44.5|45.97|44.57|45.88|44.48|29
1662149700000|2022-09-02 20:15:00|45.91|44.51|45.98|44.58|45.98|44.58|45.91|44.51|16
1662150000000|2022-09-02 20:20:00|45.97|44.57|46.05|44.65|46.05|44.65|45.94|44.54|25
1662150300000|2022-09-02 20:25:00|46.04|44.64|46.1|44.7|46.1|44.7|46.03|44.63|17
1662150600000|2022-09-02 20:30:00|46.09|44.69|46.1|44.7|46.11|44.71|46.09|44.69|8
1662150900000|2022-09-02 20:35:00|46.09|44.69|46.08|44.68|46.09|44.69|46.06|44.66|14
1662151200000|2022-09-02 20:40:00|46.09|44.69|46.07|44.67|46.09|44.69|46.06|44.66|15
1662151500000|2022-09-02 20:45:00|46.09|44.69|46.16|44.76|46.18|44.78|46.08|44.68|33
1662151800000|2022-09-02 20:50:00|46.17|44.77|46.17|44.77|46.17|44.77|46.12|44.72|13
1662152100000|2022-09-02 20:55:00|46.18|44.78|46.22|44.82|46.26|44.86|46.18|44.78|31
1662188400000|2022-09-03 07:00:00|47.62|46.22|47.67|46.27|47.72|46.32|47.62|46.22|47
1662188700000|2022-09-03 07:05:00|47.66|46.26|47.67|46.27|47.69|46.29|47.66|46.26|35
1662189000000|2022-09-03 07:10:00|47.66|46.26|47.45|46.05|47.66|46.26|47.37|45.97|79
1662189300000|2022-09-03 07:15:00|47.44|46.04|47.49|46.09|47.52|46.12|47.37|45.97|60
1662189600000|2022-09-03 07:20:00|47.48|46.08|47.46|46.06|47.53|46.13|47.42|46.02|49
1662189900000|2022-09-03 07:25:00|47.45|46.05|47.56|46.16|47.57|46.17|47.43|46.03|63
1662190200000|2022-09-03 07:30:00|47.55|46.15|47.58|46.18|47.64|46.24|47.53|46.13|65
1662190500000|2022-09-03 07:35:00|47.59|46.19|47.66|46.26|47.67|46.27|47.49|46.09|39
1662190800000|2022-09-03 07:40:00|47.64|46.24|47.49|46.09|47.64|46.24|47.45|46.05|84
1662191100000|2022-09-03 07:45:00|47.5|46.1|47.08|45.68|47.52|46.12|47.08|45.68|118
1662191400000|2022-09-03 07:50:00|47.07|45.67|47.05|45.65|47.08|45.68|46.89|45.49|202
1662191700000|2022-09-03 07:55:00|47.06|45.66|47.22|45.82|47.24|45.84|47.03|45.63|125
1662192000000|2022-09-03 08:00:00|47.21|45.81|47.17|45.77|47.26|45.86|47.14|45.74|96
1662192300000|2022-09-03 08:05:00|47.16|45.76|47.32|45.92|47.41|46.01|47.16|45.76|65
1662192600000|2022-09-03 08:10:00|47.31|45.91|47.3|45.9|47.41|46.01|47.22|45.82|67
1662192900000|2022-09-03 08:15:00|47.29|45.89|47.5|46.1|47.52|46.12|47.28|45.88|61
1662193200000|2022-09-03 08:20:00|47.49|46.09|47.5|46.1|47.52|46.12|47.41|46.01|70
1662193500000|2022-09-03 08:25:00|47.49|46.09|47.6|46.2|47.62|46.22|47.46|46.06|81
1662193800000|2022-09-03 08:30:00|47.59|46.19|47.57|46.17|47.61|46.21|47.55|46.15|70
1662194100000|2022-09-03 08:35:00|47.58|46.18|47.44|46.04|47.58|46.18|47.44|46.04|64
1662194400000|2022-09-03 08:40:00|47.43|46.03|47.48|46.08|47.49|46.09|47.4|46|66
1662194700000|2022-09-03 08:45:00|47.47|46.07|47.39|45.99|47.47|46.07|47.33|45.93|68
1662195000000|2022-09-03 08:50:00|47.38|45.98|47.26|45.86|47.41|46.01|47.26|45.86|49
1662195300000|2022-09-03 08:55:00|47.25|45.85|47.16|45.76|47.29|45.89|47.14|45.74|75
1662195600000|2022-09-03 09:00:00|47.17|45.77|47.31|45.91|47.33|45.93|47.08|45.68|87
1662195900000|2022-09-03 09:05:00|47.32|45.92|47.25|45.85|47.35|45.95|47.24|45.84|76
1662196200000|2022-09-03 09:10:00|47.26|45.86|47.28|45.88|47.33|45.93|47.24|45.84|40
1662196500000|2022-09-03 09:15:00|47.27|45.87|47.39|45.99|47.39|45.99|47.27|45.87|25
1662196800000|2022-09-03 09:20:00|47.38|45.98|47.39|45.99|47.4|46|47.31|45.91|42
1662197100000|2022-09-03 09:25:00|47.4|46|47.53|46.13|47.58|46.18|47.4|46|59
1662197400000|2022-09-03 09:30:00|47.54|46.14|47.66|46.26|47.7|46.3|47.53|46.13|74
1662197700000|2022-09-03 09:35:00|47.65|46.25|47.56|46.16|47.65|46.25|47.5|46.1|64
1662198000000|2022-09-03 09:40:00|47.55|46.15|47.45|46.05|47.55|46.15|47.41|46.01|49
1662198300000|2022-09-03 09:45:00|47.46|46.06|47.5|46.1|47.51|46.11|47.46|46.06|25
1662198600000|2022-09-03 09:50:00|47.49|46.09|47.56|46.16|47.56|46.16|47.44|46.04|35
1662198900000|2022-09-03 09:55:00|47.57|46.17|47.61|46.21|47.65|46.25|47.57|46.17|26
1662199200000|2022-09-03 10:00:00|47.62|46.22|47.74|46.34|47.77|46.37|47.62|46.22|55
1662199500000|2022-09-03 10:05:00|47.75|46.35|47.74|46.34|47.77|46.37|47.65|46.25|50
1662199800000|2022-09-03 10:10:00|47.75|46.35|47.78|46.38|47.78|46.38|47.64|46.24|68
1662200100000|2022-09-03 10:15:00|47.79|46.39|47.77|46.37|47.8|46.4|47.74|46.34|55
1662200400000|2022-09-03 10:20:00|47.76|46.36|47.75|46.35|47.79|46.39|47.74|46.34|40
1662200700000|2022-09-03 10:25:00|47.74|46.34|47.7|46.3|47.74|46.34|47.68|46.28|30
1662201000000|2022-09-03 10:30:00|47.69|46.29|47.6|46.2|47.7|46.3|47.6|46.2|32
1662201300000|2022-09-03 10:35:00|47.59|46.19|47.58|46.18|47.61|46.21|47.55|46.15|32
1662201600000|2022-09-03 10:40:00|47.57|46.17|47.49|46.09|47.59|46.19|47.49|46.09|23
1662201900000|2022-09-03 10:45:00|47.48|46.08|47.46|46.06|47.53|46.13|47.46|46.06|47
1662202200000|2022-09-03 10:50:00|47.42|46.02|47.54|46.14|47.54|46.14|47.41|46.01|68
1662202500000|2022-09-03 10:55:00|47.55|46.15|47.64|46.24|47.65|46.25|47.54|46.14|50
1662202800000|2022-09-03 11:00:00|47.63|46.23|47.46|46.06|47.64|46.24|47.46|46.06|44
1662203100000|2022-09-03 11:05:00|47.47|46.07|47.41|46.01|47.51|46.11|47.4|46|45
1662203400000|2022-09-03 11:10:00|47.4|46|47.42|46.02|47.49|46.09|47.4|46|32
1662203700000|2022-09-03 11:15:00|47.41|46.01|47.37|45.97|47.46|46.06|47.35|45.95|92
1662204000000|2022-09-03 11:20:00|47.36|45.96|47.58|46.18|47.58|46.18|47.34|45.94|37
1662204300000|2022-09-03 11:25:00|47.59|46.19|47.7|46.3|47.7|46.3|47.51|46.11|51
1662204600000|2022-09-03 11:30:00|47.69|46.29|47.6|46.2|47.72|46.32|47.58|46.18|61
1662204900000|2022-09-03 11:35:00|47.61|46.21|47.68|46.28|47.75|46.35|47.61|46.21|36
1662205200000|2022-09-03 11:40:00|47.67|46.27|47.78|46.38|47.78|46.38|47.65|46.25|38
1662205500000|2022-09-03 11:45:00|47.79|46.39|47.73|46.33|47.8|46.4|47.66|46.26|79
1662205800000|2022-09-03 11:50:00|47.74|46.34|47.84|46.44|47.89|46.49|47.73|46.33|87
1662206100000|2022-09-03 11:55:00|47.8|46.4|47.91|46.51|47.96|46.56|47.79|46.39|62
1662206400000|2022-09-03 12:00:00|47.9|46.5|47.79|46.39|47.95|46.55|47.79|46.39|109
1662206700000|2022-09-03 12:05:00|47.8|46.4|47.76|46.36|47.85|46.45|47.73|46.33|53
1662207000000|2022-09-03 12:10:00|47.75|46.35|47.83|46.43|47.84|46.44|47.73|46.33|69
1662207300000|2022-09-03 12:15:00|47.82|46.42|47.68|46.28|47.83|46.43|47.64|46.24|54
1662207600000|2022-09-03 12:20:00|47.67|46.27|47.6|46.2|47.68|46.28|47.58|46.18|71
1662207900000|2022-09-03 12:25:00|47.61|46.21|47.64|46.24|47.68|46.28|47.61|46.21|40
1662208200000|2022-09-03 12:30:00|47.65|46.25|47.68|46.28|47.71|46.31|47.65|46.25|26
1662208500000|2022-09-03 12:35:00|47.67|46.27|47.65|46.25|47.8|46.4|47.64|46.24|54
1662208800000|2022-09-03 12:40:00|47.66|46.26|47.68|46.28|47.73|46.33|47.64|46.24|42
1662209100000|2022-09-03 12:45:00|47.67|46.27|47.75|46.35|47.75|46.35|47.61|46.21|37
1662209400000|2022-09-03 12:50:00|47.76|46.36|47.76|46.36|47.82|46.42|47.7|46.3|49
1662209700000|2022-09-03 12:55:00|47.77|46.37|47.84|46.44|47.88|46.48|47.76|46.36|46
1662210000000|2022-09-03 13:00:00|47.83|46.43|47.93|46.53|47.93|46.53|47.82|46.42|88
1662210300000|2022-09-03 13:05:00|47.94|46.54|48.08|46.68|48.08|46.68|47.91|46.51|128
1662210600000|2022-09-03 13:10:00|48.09|46.69|48.1|46.7|48.2|46.8|48.05|46.65|140
1662210900000|2022-09-03 13:15:00|48.09|46.69|48.16|46.76|48.18|46.78|48.05|46.65|54
1662211200000|2022-09-03 13:20:00|48.17|46.77|48.12|46.72|48.19|46.79|48.09|46.69|42
1662211500000|2022-09-03 13:25:00|48.11|46.71|48.09|46.69|48.13|46.73|48.08|46.68|46
1662211800000|2022-09-03 13:30:00|48.08|46.68|48.12|46.72|48.19|46.79|48.02|46.62|78
1662212100000|2022-09-03 13:35:00|48.11|46.71|48.22|46.82|48.22|46.82|48.1|46.7|64
1662212400000|2022-09-03 13:40:00|48.23|46.83|48.29|46.89|48.3|46.9|48.23|46.83|59
1662212700000|2022-09-03 13:45:00|48.28|46.88|48.41|47.01|48.44|47.04|48.28|46.88|98
1662213000000|2022-09-03 13:50:00|48.42|47.02|48.29|46.89|48.44|47.04|48.27|46.87|86
1662213300000|2022-09-03 13:55:00|48.28|46.88|48.44|47.04|48.46|47.06|48.28|46.88|83
1662213600000|2022-09-03 14:00:00|48.45|47.05|48.41|47.01|48.58|47.18|48.41|47.01|162
1662213900000|2022-09-03 14:05:00|48.4|47|48.14|46.74|48.4|47|48.14|46.74|120
1662214200000|2022-09-03 14:10:00|48.13|46.73|48.26|46.86|48.34|46.94|48.12|46.72|108
1662214500000|2022-09-03 14:15:00|48.25|46.85|48.3|46.9|48.39|46.99|48.24|46.84|74
1662214800000|2022-09-03 14:20:00|48.29|46.89|48.28|46.88|48.36|46.96|48.27|46.87|59
1662215100000|2022-09-03 14:25:00|48.29|46.89|48.13|46.73|48.29|46.89|48.1|46.7|122
1662215400000|2022-09-03 14:30:00|48.12|46.72|48.28|46.88|48.33|46.93|48.1|46.7|87
1662215700000|2022-09-03 14:35:00|48.27|46.87|48.4|47|48.49|47.09|48.23|46.83|101
1662216000000|2022-09-03 14:40:00|48.39|46.99|48.36|46.96|48.47|47.07|48.35|46.95|58
1662216300000|2022-09-03 14:45:00|48.37|46.97|48.52|47.12|48.54|47.14|48.37|46.97|70
1662216600000|2022-09-03 14:50:00|48.53|47.13|48.48|47.08|48.63|47.23|48.47|47.07|90
1662216900000|2022-09-03 14:55:00|48.47|47.07|48.37|46.97|48.48|47.08|48.36|46.96|79
1662217200000|2022-09-03 15:00:00|48.36|46.96|48.39|46.99|48.49|47.09|48.34|46.94|94
1662217500000|2022-09-03 15:05:00|48.4|47|48.66|47.26|48.68|47.28|48.4|47|123
1662217800000|2022-09-03 15:10:00|48.65|47.25|48.51|47.11|48.67|47.27|48.46|47.06|101
1662218100000|2022-09-03 15:15:00|48.52|47.12|48.56|47.16|48.59|47.19|48.46|47.06|112
1662218400000|2022-09-03 15:20:00|48.57|47.17|48.63|47.23|48.67|47.27|48.55|47.15|92
1662218700000|2022-09-03 15:25:00|48.62|47.22|48.65|47.25|48.7|47.3|48.6|47.2|84
1662219000000|2022-09-03 15:30:00|48.64|47.24|48.76|47.36|48.77|47.37|48.59|47.19|73
1662219300000|2022-09-03 15:35:00|48.77|47.37|48.71|47.31|48.81|47.41|48.63|47.23|129
1662219600000|2022-09-03 15:40:00|48.7|47.3|48.63|47.23|48.76|47.36|48.61|47.21|95
1662219900000|2022-09-03 15:45:00|48.62|47.22|48.48|47.08|48.7|47.3|48.48|47.08|105
1662220200000|2022-09-03 15:50:00|48.49|47.09|48.52|47.12|48.6|47.2|48.45|47.05|102
1662220500000|2022-09-03 15:55:00|48.53|47.13|48.59|47.19|48.61|47.21|48.53|47.13|48
1662220800000|2022-09-03 16:00:00|48.6|47.2|48.69|47.29|48.75|47.35|48.59|47.19|89
1662221100000|2022-09-03 16:05:00|48.68|47.28|48.71|47.31|48.78|47.38|48.64|47.24|85
1662221400000|2022-09-03 16:10:00|48.72|47.32|48.62|47.22|48.77|47.37|48.61|47.21|87
1662221700000|2022-09-03 16:15:00|48.61|47.21|48.68|47.28|48.77|47.37|48.61|47.21|80
1662222000000|2022-09-03 16:20:00|48.67|47.27|48.66|47.26|48.73|47.33|48.62|47.22|55
1662222300000|2022-09-03 16:25:00|48.67|47.27|48.75|47.35|48.81|47.41|48.67|47.27|55
1662222600000|2022-09-03 16:30:00|48.74|47.34|49.18|47.78|49.19|47.79|48.73|47.33|194
1662222900000|2022-09-03 16:35:00|49.19|47.79|49.09|47.69|49.29|47.89|49.02|47.62|185
1662223200000|2022-09-03 16:40:00|49.08|47.68|48.93|47.53|49.09|47.69|48.89|47.49|120
1662223500000|2022-09-03 16:45:00|48.95|47.55|48.85|47.45|48.96|47.56|48.83|47.43|113
1662223800000|2022-09-03 16:50:00|48.83|47.43|48.71|47.31|48.83|47.43|48.66|47.26|125
1662224100000|2022-09-03 16:55:00|48.7|47.3|48.67|47.27|48.75|47.35|48.67|47.27|61
1662224400000|2022-09-03 17:00:00|48.68|47.28|48.61|47.21|48.69|47.29|48.6|47.2|108
1662224700000|2022-09-03 17:05:00|48.6|47.2|48.55|47.15|48.64|47.24|48.52|47.12|67
1662225000000|2022-09-03 17:10:00|48.56|47.16|48.59|47.19|48.65|47.25|48.54|47.14|82
1662225300000|2022-09-03 17:15:00|48.58|47.18|48.57|47.17|48.61|47.21|48.51|47.11|80
1662225600000|2022-09-03 17:20:00|48.59|47.19|48.7|47.3|48.78|47.38|48.54|47.14|87
1662225900000|2022-09-03 17:25:00|48.71|47.31|48.68|47.28|48.73|47.33|48.64|47.24|41
1662226200000|2022-09-03 17:30:00|48.69|47.29|48.66|47.26|48.71|47.31|48.64|47.24|44
1662226500000|2022-09-03 17:35:00|48.65|47.25|48.74|47.34|48.74|47.34|48.65|47.25|54
1662226800000|2022-09-03 17:40:00|48.75|47.35|48.78|47.38|48.78|47.38|48.74|47.34|46
1662227100000|2022-09-03 17:45:00|48.79|47.39|48.82|47.42|49|47.6|48.76|47.36|138
1662227400000|2022-09-03 17:50:00|48.81|47.41|48.88|47.48|48.9|47.5|48.81|47.41|63
1662227700000|2022-09-03 17:55:00|48.87|47.47|49|47.6|49.04|47.64|48.83|47.43|94
1662228000000|2022-09-03 18:00:00|48.99|47.59|48.83|47.43|49|47.6|48.83|47.43|84
1662228300000|2022-09-03 18:05:00|48.84|47.44|48.98|47.58|49.03|47.63|48.82|47.42|101
1662228600000|2022-09-03 18:10:00|48.99|47.59|48.95|47.55|49.05|47.65|48.94|47.54|76
1662228900000|2022-09-03 18:15:00|48.96|47.56|49.07|47.67|49.19|47.79|48.95|47.55|97
1662229200000|2022-09-03 18:20:00|49.08|47.68|49.11|47.71|49.19|47.79|49.07|47.67|82
1662229500000|2022-09-03 18:25:00|49.12|47.72|49.07|47.67|49.17|47.77|49.04|47.64|60
1662229800000|2022-09-03 18:30:00|49.06|47.66|48.96|47.56|49.07|47.67|48.96|47.56|57
1662230100000|2022-09-03 18:35:00|48.95|47.55|48.98|47.58|49.04|47.64|48.92|47.52|87
1662230400000|2022-09-03 18:40:00|48.99|47.59|49.03|47.63|49.06|47.66|48.99|47.59|41
1662230700000|2022-09-03 18:45:00|49.04|47.64|49.05|47.65|49.06|47.66|49.01|47.61|24
1662231000000|2022-09-03 18:50:00|49.03|47.63|48.85|47.45|49.03|47.63|48.76|47.36|93
1662231300000|2022-09-03 18:55:00|48.84|47.44|48.71|47.31|48.85|47.45|48.68|47.28|71
1662231600000|2022-09-03 19:00:00|48.72|47.32|48.66|47.26|48.75|47.35|48.65|47.25|85
1662231900000|2022-09-03 19:05:00|48.65|47.25|48.53|47.13|48.66|47.26|48.53|47.13|79
1662232200000|2022-09-03 19:10:00|48.54|47.14|48.56|47.16|48.7|47.3|48.41|47.01|161
1662232500000|2022-09-03 19:15:00|48.57|47.17|48.58|47.18|48.61|47.21|48.5|47.1|87
1662232800000|2022-09-03 19:20:00|48.59|47.19|48.93|47.53|49.03|47.63|48.58|47.18|167
1662233100000|2022-09-03 19:25:00|48.92|47.52|48.84|47.44|48.97|47.57|48.82|47.42|92
1662233400000|2022-09-03 19:30:00|48.85|47.45|49.01|47.61|49.01|47.61|48.85|47.45|82
1662233700000|2022-09-03 19:35:00|49.02|47.62|48.92|47.52|49.02|47.62|48.88|47.48|46
1662234000000|2022-09-03 19:40:00|48.91|47.51|48.7|47.3|48.92|47.52|48.69|47.29|79
1662234300000|2022-09-03 19:45:00|48.69|47.29|48.62|47.22|48.69|47.29|48.52|47.12|131
1662234600000|2022-09-03 19:50:00|48.61|47.21|48.57|47.17|48.65|47.25|48.55|47.15|61
1662234900000|2022-09-03 19:55:00|48.56|47.16|48.68|47.28|48.68|47.28|48.54|47.14|45
1662235200000|2022-09-03 20:00:00|48.67|47.27|48.66|47.26|48.69|47.29|48.56|47.16|79
1662235500000|2022-09-03 20:05:00|48.67|47.27|48.72|47.32|48.74|47.34|48.67|47.27|56
1662235800000|2022-09-03 20:10:00|48.73|47.33|48.7|47.3|48.79|47.39|48.62|47.22|66
1662236100000|2022-09-03 20:15:00|48.71|47.31|48.83|47.43|48.85|47.45|48.68|47.28|78
1662236400000|2022-09-03 20:20:00|48.84|47.44|48.75|47.35|48.84|47.44|48.71|47.31|46
1662236700000|2022-09-03 20:25:00|48.74|47.34|48.81|47.41|48.84|47.44|48.73|47.33|47
1662237000000|2022-09-03 20:30:00|48.79|47.39|48.76|47.36|48.81|47.41|48.68|47.28|43
1662237300000|2022-09-03 20:35:00|48.75|47.35|48.78|47.38|48.79|47.39|48.71|47.31|50
1662237600000|2022-09-03 20:40:00|48.77|47.37|48.82|47.42|48.83|47.43|48.74|47.34|47
1662237900000|2022-09-03 20:45:00|48.83|47.43|48.79|47.39|48.85|47.45|48.74|47.34|49
1662238200000|2022-09-03 20:50:00|48.78|47.38|48.84|47.44|48.88|47.48|48.77|47.37|53
1662238500000|2022-09-03 20:55:00|48.85|47.45|48.84|47.44|48.9|47.5|48.78|47.38|57
1662238800000|2022-09-03 21:00:00|48.83|47.43|48.87|47.47|48.89|47.49|48.83|47.43|48
1662239100000|2022-09-03 21:05:00|48.88|47.48|48.85|47.45|48.88|47.48|48.82|47.42|21
1662239400000|2022-09-03 21:10:00|48.86|47.46|48.9|47.5|48.9|47.5|48.83|47.43|19
1662239700000|2022-09-03 21:15:00|48.91|47.51|49.04|47.64|49.05|47.65|48.9|47.5|54
1662240000000|2022-09-03 21:20:00|49.05|47.65|49.06|47.66|49.07|47.67|49.05|47.65|13
1662240300000|2022-09-03 21:25:00|49.05|47.65|49.16|47.76|49.19|47.79|49.05|47.65|65
1662240600000|2022-09-03 21:30:00|49.17|47.77|49.16|47.76|49.18|47.78|49.16|47.76|18
1662240900000|2022-09-03 21:35:00|49.17|47.77|49.09|47.69|49.17|47.77|48.99|47.59|53
1662241200000|2022-09-03 21:40:00|49.1|47.7|49.03|47.63|49.11|47.71|49.02|47.62|32
1662241500000|2022-09-03 21:45:00|49.04|47.64|49.11|47.71|49.11|47.71|49.04|47.64|18
1662241800000|2022-09-03 21:50:00|49.12|47.72|49.06|47.66|49.12|47.72|49.06|47.66|21
1662242100000|2022-09-03 21:55:00|49.05|47.65|48.95|47.55|49.05|47.65|48.9|47.5|54
1662242400000|2022-09-03 22:00:00|48.94|47.54|49.05|47.65|49.12|47.72|48.94|47.54|41
1662242700000|2022-09-03 22:05:00|49.04|47.64|49.03|47.63|49.05|47.65|49.02|47.62|32
1662243000000|2022-09-03 22:10:00|49.04|47.64|49.07|47.67|49.09|47.69|49.03|47.63|28
1662243300000|2022-09-03 22:15:00|49.08|47.68|49.03|47.63|49.15|47.75|49|47.6|80
1662243600000|2022-09-03 22:20:00|49.04|47.64|49.05|47.65|49.1|47.7|49.04|47.64|38
1662243900000|2022-09-03 22:25:00|49.04|47.64|49.04|47.64|49.04|47.64|48.99|47.59|44
1662244200000|2022-09-03 22:30:00|49.03|47.63|49.04|47.64|49.05|47.65|48.99|47.59|33
1662244500000|2022-09-03 22:35:00|49.03|47.63|48.96|47.56|49.05|47.65|48.96|47.56|26
1662244800000|2022-09-03 22:40:00|48.95|47.55|48.86|47.46|48.97|47.57|48.85|47.45|41
1662245100000|2022-09-03 22:45:00|48.87|47.47|48.8|47.4|48.87|47.47|48.8|47.4|47
1662245400000|2022-09-03 22:50:00|48.81|47.41|48.88|47.48|48.89|47.49|48.78|47.38|44
1662245700000|2022-09-03 22:55:00|48.87|47.47|48.87|47.47|48.87|47.47|48.83|47.43|35
1662246000000|2022-09-03 23:00:00|48.88|47.48|48.88|47.48|48.95|47.55|48.88|47.48|35
1662246300000|2022-09-03 23:05:00|48.87|47.47|48.95|47.55|48.96|47.56|48.87|47.47|25
1662246600000|2022-09-03 23:10:00|48.94|47.54|48.93|47.53|48.96|47.56|48.92|47.52|14
1662246900000|2022-09-03 23:15:00|48.94|47.54|48.83|47.43|48.96|47.56|48.83|47.43|26
1662247200000|2022-09-03 23:20:00|48.82|47.42|48.82|47.42|48.83|47.43|48.78|47.38|40
1662247500000|2022-09-03 23:25:00|48.83|47.43|48.72|47.32|48.83|47.43|48.7|47.3|29
1662247800000|2022-09-03 23:30:00|48.71|47.31|48.61|47.21|48.72|47.32|48.59|47.19|45
1662248100000|2022-09-03 23:35:00|48.6|47.2|48.64|47.24|48.68|47.28|48.6|47.2|19
1662248400000|2022-09-03 23:40:00|48.66|47.26|48.77|47.37|48.83|47.43|48.66|47.26|38
1662248700000|2022-09-03 23:45:00|48.78|47.38|48.76|47.36|48.8|47.4|48.67|47.27|50
1662249000000|2022-09-03 23:50:00|48.77|47.37|48.74|47.34|48.77|47.37|48.67|47.27|45
1662249300000|2022-09-03 23:55:00|48.73|47.33|48.73|47.33|48.76|47.36|48.71|47.31|34
1662249600000|2022-09-04 00:00:00|48.74|47.34|48.67|47.27|48.74|47.34|48.66|47.26|35
1662249900000|2022-09-04 00:05:00|48.66|47.26|48.64|47.24|48.68|47.28|48.64|47.24|29
1662250200000|2022-09-04 00:10:00|48.65|47.25|48.54|47.14|48.68|47.28|48.53|47.13|41
1662250500000|2022-09-04 00:15:00|48.53|47.13|48.48|47.08|48.55|47.15|48.39|46.99|73
1662250800000|2022-09-04 00:20:00|48.47|47.07|48.55|47.15|48.55|47.15|48.43|47.03|49
1662251100000|2022-09-04 00:25:00|48.56|47.16|48.48|47.08|48.58|47.18|48.48|47.08|63
1662251400000|2022-09-04 00:30:00|48.49|47.09|48.53|47.13|48.54|47.14|48.41|47.01|60
1662251700000|2022-09-04 00:35:00|48.52|47.12|48.36|46.96|48.52|47.12|48.36|46.96|47
1662252000000|2022-09-04 00:40:00|48.37|46.97|48.35|46.95|48.39|46.99|48.29|46.89|61
1662252300000|2022-09-04 00:45:00|48.36|46.96|48.44|47.04|48.46|47.06|48.34|46.94|50
1662252600000|2022-09-04 00:50:00|48.45|47.05|48.46|47.06|48.56|47.16|48.44|47.04|50
1662252900000|2022-09-04 00:55:00|48.47|47.07|48.46|47.06|48.49|47.09|48.43|47.03|34
1662253200000|2022-09-04 01:00:00|48.47|47.07|48.49|47.09|48.53|47.13|48.47|47.07|55
1662253500000|2022-09-04 01:05:00|48.5|47.1|48.64|47.24|48.64|47.24|48.47|47.07|55
1662253800000|2022-09-04 01:10:00|48.63|47.23|48.9|47.5|48.9|47.5|48.63|47.23|108
1662254100000|2022-09-04 01:15:00|48.91|47.51|49.48|48.08|49.61|48.21|48.87|47.47|368
1662254400000|2022-09-04 01:20:00|49.49|48.09|49.27|47.87|49.52|48.12|49.2|47.8|183
1662254700000|2022-09-04 01:25:00|49.28|47.88|49.34|47.94|49.43|48.03|49.28|47.88|134
1662255000000|2022-09-04 01:30:00|49.33|47.93|49.53|48.13|49.54|48.14|49.23|47.83|137
1662255300000|2022-09-04 01:35:00|49.54|48.14|49.53|48.13|49.6|48.2|49.46|48.06|142
1662255600000|2022-09-04 01:40:00|49.52|48.12|49.73|48.33|49.91|48.51|49.52|48.12|209
1662255900000|2022-09-04 01:45:00|49.72|48.32|49.6|48.2|49.73|48.33|49.51|48.11|136
1662256200000|2022-09-04 01:50:00|49.61|48.21|49.81|48.41|49.85|48.45|49.58|48.18|132
1662256500000|2022-09-04 01:55:00|49.8|48.4|49.68|48.28|49.8|48.4|49.66|48.26|96
1662256800000|2022-09-04 02:00:00|49.69|48.29|49.5|48.1|49.69|48.29|49.46|48.06|117
1662257100000|2022-09-04 02:05:00|49.49|48.09|49.55|48.15|49.66|48.26|49.47|48.07|89
1662257400000|2022-09-04 02:10:00|49.57|48.17|49.55|48.15|49.57|48.17|49.51|48.11|44
1662257700000|2022-09-04 02:15:00|49.56|48.16|49.52|48.12|49.57|48.17|49.5|48.1|46
1662258000000|2022-09-04 02:20:00|49.51|48.11|49.36|47.96|49.51|48.11|49.32|47.92|69
1662258300000|2022-09-04 02:25:00|49.37|47.97|49.41|48.01|49.48|48.08|49.35|47.95|74
1662258600000|2022-09-04 02:30:00|49.4|48|49.36|47.96|49.41|48.01|49.32|47.92|69
1662258900000|2022-09-04 02:35:00|49.37|47.97|49.32|47.92|49.38|47.98|49.29|47.89|60
1662259200000|2022-09-04 02:40:00|49.33|47.93|49.35|47.95|49.4|48|49.3|47.9|67
1662259500000|2022-09-04 02:45:00|49.36|47.96|49.42|48.02|49.42|48.02|49.3|47.9|41
1662259800000|2022-09-04 02:50:00|49.43|48.03|49.5|48.1|49.6|48.2|49.43|48.03|83
1662260100000|2022-09-04 02:55:00|49.51|48.11|49.51|48.11|49.56|48.16|49.45|48.05|43
1662260400000|2022-09-04 03:00:00|49.52|48.12|49.55|48.15|49.7|48.3|49.52|48.12|87
1662260700000|2022-09-04 03:05:00|49.56|48.16|49.55|48.15|49.56|48.16|49.46|48.06|46
1662261000000|2022-09-04 03:10:00|49.56|48.16|49.69|48.29|49.72|48.32|49.56|48.16|62
1662261300000|2022-09-04 03:15:00|49.7|48.3|49.77|48.37|49.78|48.38|49.66|48.26|63
1662261600000|2022-09-04 03:20:00|49.78|48.38|49.82|48.42|49.95|48.55|49.78|48.38|124
1662261900000|2022-09-04 03:25:00|49.83|48.43|49.73|48.33|49.89|48.49|49.66|48.26|86
1662262200000|2022-09-04 03:30:00|49.72|48.32|49.85|48.45|49.92|48.52|49.71|48.31|89
1662262500000|2022-09-04 03:35:00|49.86|48.46|50.05|48.65|50.09|48.69|49.85|48.45|142
1662262800000|2022-09-04 03:40:00|50.06|48.66|50.4|49|50.6|49.2|50.04|48.64|249
1662263100000|2022-09-04 03:45:00|50.41|49.01|50.08|48.68|50.41|49.01|50.07|48.67|157
1662263400000|2022-09-04 03:50:00|50.09|48.69|50.13|48.73|50.19|48.79|50.02|48.62|104
1662263700000|2022-09-04 03:55:00|50.12|48.72|50.09|48.69|50.17|48.77|50.04|48.64|95
1662264000000|2022-09-04 04:00:00|50.1|48.7|50.17|48.77|50.24|48.84|50.09|48.69|114
1662264300000|2022-09-04 04:05:00|50.18|48.78|50.12|48.72|50.31|48.91|50.12|48.72|101
1662264600000|2022-09-04 04:10:00|50.11|48.71|50.1|48.7|50.19|48.79|50.06|48.66|64
1662264900000|2022-09-04 04:15:00|50.09|48.69|50.07|48.67|50.13|48.73|50.04|48.64|79
1662265200000|2022-09-04 04:20:00|50.06|48.66|49.99|48.59|50.15|48.75|49.98|48.58|91
1662265500000|2022-09-04 04:25:00|50.01|48.61|50.13|48.73|50.21|48.81|50.01|48.61|79
1662265800000|2022-09-04 04:30:00|50.12|48.72|50.01|48.61|50.12|48.72|49.99|48.59|61
1662266100000|2022-09-04 04:35:00|50|48.6|50.07|48.67|50.15|48.75|49.99|48.59|67
1662266400000|2022-09-04 04:40:00|50.08|48.68|50.39|48.99|50.39|48.99|50.08|48.68|68
1662266700000|2022-09-04 04:45:00|50.38|48.98|50.3|48.9|50.4|49|50.28|48.88|97
1662267000000|2022-09-04 04:50:00|50.29|48.89|50.44|49.04|50.48|49.08|50.27|48.87|75
1662267300000|2022-09-04 04:55:00|50.43|49.03|50.49|49.09|50.57|49.17|50.38|48.98|90
1662267600000|2022-09-04 05:00:00|50.48|49.08|50.63|49.23|50.65|49.25|50.47|49.07|102
1662267900000|2022-09-04 05:05:00|50.64|49.24|50.44|49.04|50.66|49.26|50.44|49.04|101
1662268200000|2022-09-04 05:10:00|50.43|49.03|50.36|48.96|50.48|49.08|50.32|48.92|110
1662268500000|2022-09-04 05:15:00|50.35|48.95|50.3|48.9|50.43|49.03|50.29|48.89|99
1662268800000|2022-09-04 05:20:00|50.29|48.89|50.2|48.8|50.3|48.9|50.12|48.72|141
1662269100000|2022-09-04 05:25:00|50.21|48.81|50.22|48.82|50.26|48.86|50.17|48.77|60
1662269400000|2022-09-04 05:30:00|50.21|48.81|50.28|48.88|50.29|48.89|50.19|48.79|56
1662269700000|2022-09-04 05:35:00|50.29|48.89|50.11|48.71|50.3|48.9|50.08|48.68|53
1662270000000|2022-09-04 05:40:00|50.13|48.73|50.03|48.63|50.17|48.77|50.02|48.62|85
1662270300000|2022-09-04 05:45:00|50.02|48.62|49.87|48.47|50.04|48.64|49.86|48.46|129
1662270600000|2022-09-04 05:50:00|49.88|48.48|49.85|48.45|49.97|48.57|49.85|48.45|102
1662270900000|2022-09-04 05:55:00|49.86|48.46|49.86|48.46|49.9|48.5|49.82|48.42|55
1662271200000|2022-09-04 06:00:00|49.87|48.47|49.93|48.53|50|48.6|49.87|48.47|64
1662271500000|2022-09-04 06:05:00|49.92|48.52|49.88|48.48|49.93|48.53|49.84|48.44|79
1662271800000|2022-09-04 06:10:00|49.89|48.49|49.97|48.57|49.97|48.57|49.86|48.46|76
1662272100000|2022-09-04 06:15:00|49.96|48.56|50.13|48.73|50.16|48.76|49.94|48.54|95
1662272400000|2022-09-04 06:20:00|50.12|48.72|50|48.6|50.12|48.72|49.94|48.54|66
1662272700000|2022-09-04 06:25:00|49.99|48.59|49.95|48.55|50|48.6|49.94|48.54|55
1662273000000|2022-09-04 06:30:00|49.94|48.54|50.03|48.63|50.03|48.63|49.9|48.5|52
1662273300000|2022-09-04 06:35:00|50.02|48.62|50.03|48.63|50.05|48.65|49.93|48.53|71
1662273600000|2022-09-04 06:40:00|50.02|48.62|50.06|48.66|50.07|48.67|49.93|48.53|52
1662273900000|2022-09-04 06:45:00|50.05|48.65|49.89|48.49|50.05|48.65|49.87|48.47|95
1662274200000|2022-09-04 06:50:00|49.9|48.5|49.89|48.49|49.95|48.55|49.89|48.49|40
1662274500000|2022-09-04 06:55:00|49.88|48.48|49.94|48.54|49.94|48.54|49.87|48.47|39
1662274800000|2022-09-04 07:00:00|49.93|48.53|50.05|48.65|50.06|48.66|49.9|48.5|52
1662275100000|2022-09-04 07:05:00|50.03|48.63|50.09|48.69|50.18|48.78|50.01|48.61|93
1662275400000|2022-09-04 07:10:00|50.07|48.67|49.98|48.58|50.12|48.72|49.98|48.58|68
1662275700000|2022-09-04 07:15:00|49.97|48.57|50.09|48.69|50.12|48.72|49.92|48.52|54
1662276000000|2022-09-04 07:20:00|50.1|48.7|50.12|48.72|50.18|48.78|50.08|48.68|59
1662276300000|2022-09-04 07:25:00|50.13|48.73|50.13|48.73|50.17|48.77|50.11|48.71|44
1662276600000|2022-09-04 07:30:00|50.12|48.72|50.01|48.61|50.13|48.73|50.01|48.61|39
1662276900000|2022-09-04 07:35:00|50.03|48.63|50.04|48.64|50.06|48.66|50.01|48.61|25
1662277200000|2022-09-04 07:40:00|50.03|48.63|50|48.6|50.04|48.64|49.97|48.57|37
1662277500000|2022-09-04 07:45:00|49.99|48.59|50.01|48.61|50.01|48.61|49.97|48.57|33
1662277800000|2022-09-04 07:50:00|50|48.6|50.09|48.69|50.11|48.71|49.99|48.59|36
1662278100000|2022-09-04 07:55:00|50.1|48.7|49.87|48.47|50.12|48.72|49.87|48.47|96
1662278400000|2022-09-04 08:00:00|49.86|48.46|49.86|48.46|49.86|48.46|49.71|48.31|166
1662278700000|2022-09-04 08:05:00|49.87|48.47|50|48.6|50.03|48.63|49.87|48.47|111
1662279000000|2022-09-04 08:10:00|49.99|48.59|50.05|48.65|50.07|48.67|49.95|48.55|72
1662279300000|2022-09-04 08:15:00|50.04|48.64|50.05|48.65|50.07|48.67|49.93|48.53|58
1662279600000|2022-09-04 08:20:00|50.06|48.66|50.09|48.69|50.15|48.75|50.03|48.63|72
1662279900000|2022-09-04 08:25:00|50.1|48.7|49.91|48.51|50.11|48.71|49.89|48.49|94
1662280200000|2022-09-04 08:30:00|49.92|48.52|49.97|48.57|49.98|48.58|49.88|48.48|58
1662280500000|2022-09-04 08:35:00|49.98|48.58|50.13|48.73|50.14|48.74|49.93|48.53|91
1662280800000|2022-09-04 08:40:00|50.14|48.74|50.14|48.74|50.17|48.77|50.05|48.65|76
1662281100000|2022-09-04 08:45:00|50.13|48.73|50.2|48.8|50.21|48.81|50.08|48.68|76
1662281400000|2022-09-04 08:50:00|50.19|48.79|50.08|48.68|50.19|48.79|50.03|48.63|78
1662281700000|2022-09-04 08:55:00|50.07|48.67|50.14|48.74|50.14|48.74|50.05|48.65|28
1662282000000|2022-09-04 09:00:00|50.15|48.75|50.32|48.92|50.35|48.95|50.12|48.72|107
1662282300000|2022-09-04 09:05:00|50.33|48.93|50.38|48.98|50.45|49.05|50.3|48.9|87
1662282600000|2022-09-04 09:10:00|50.39|48.99|50.25|48.85|50.41|49.01|50.24|48.84|59
1662282900000|2022-09-04 09:15:00|50.26|48.86|50.31|48.91|50.37|48.97|50.26|48.86|66
1662283200000|2022-09-04 09:20:00|50.3|48.9|50.23|48.83|50.32|48.92|50.2|48.8|52
1662283500000|2022-09-04 09:25:00|50.22|48.82|50.18|48.78|50.23|48.83|50.12|48.72|55
1662283800000|2022-09-04 09:30:00|50.17|48.77|50.12|48.72|50.24|48.84|50.12|48.72|42
1662284100000|2022-09-04 09:35:00|50.13|48.73|50.18|48.78|50.23|48.83|50.13|48.73|27
1662284400000|2022-09-04 09:40:00|50.2|48.8|50.14|48.74|50.22|48.82|50.09|48.69|34
1662284700000|2022-09-04 09:45:00|50.15|48.75|50.01|48.61|50.15|48.75|50|48.6|56
1662285000000|2022-09-04 09:50:00|50|48.6|49.96|48.56|50.03|48.63|49.95|48.55|109
1662285300000|2022-09-04 09:55:00|49.95|48.55|49.93|48.53|49.96|48.56|49.87|48.47|57
1662285600000|2022-09-04 10:00:00|49.94|48.54|50.09|48.69|50.09|48.69|49.94|48.54|70
1662285900000|2022-09-04 10:05:00|50.08|48.68|50.04|48.64|50.09|48.69|49.98|48.58|52
1662286200000|2022-09-04 10:10:00|50.03|48.63|50.17|48.77|50.18|48.78|50.01|48.61|42
1662286500000|2022-09-04 10:15:00|50.18|48.78|50.25|48.85|50.3|48.9|50.16|48.76|76
1662286800000|2022-09-04 10:20:00|50.24|48.84|50.32|48.92|50.32|48.92|50.19|48.79|40
1662287100000|2022-09-04 10:25:00|50.33|48.93|50.25|48.85|50.38|48.98|50.24|48.84|59
1662287400000|2022-09-04 10:30:00|50.27|48.87|50.33|48.93|50.34|48.94|50.21|48.81|76
1662287700000|2022-09-04 10:35:00|50.34|48.94|50.32|48.92|50.36|48.96|50.29|48.89|42
1662288000000|2022-09-04 10:40:00|50.33|48.93|50.27|48.87|50.35|48.95|50.22|48.82|42
1662288300000|2022-09-04 10:45:00|50.28|48.88|50.38|48.98|50.4|49|50.28|48.88|49
1662288600000|2022-09-04 10:50:00|50.39|48.99|50.38|48.98|50.45|49.05|50.37|48.97|74
1662288900000|2022-09-04 10:55:00|50.39|48.99|50.6|49.2|50.61|49.21|50.39|48.99|71
1662289200000|2022-09-04 11:00:00|50.61|49.21|50.44|49.04|50.68|49.28|50.4|49|157
1662289500000|2022-09-04 11:05:00|50.43|49.03|50.49|49.09|50.53|49.13|50.37|48.97|84
1662289800000|2022-09-04 11:10:00|50.5|49.1|50.5|49.1|50.56|49.16|50.49|49.09|47
1662290100000|2022-09-04 11:15:00|50.51|49.11|50.58|49.18|50.59|49.19|50.5|49.1|95
1662290400000|2022-09-04 11:20:00|50.57|49.17|51.2|49.8|51.68|50.28|50.57|49.17|344
1662290700000|2022-09-04 11:25:00|51.19|49.79|51.03|49.63|51.19|49.79|50.9|49.5|236
1662291000000|2022-09-04 11:30:00|51.02|49.62|51.11|49.71|51.23|49.83|51.02|49.62|223
1662291300000|2022-09-04 11:35:00|51.1|49.7|51.03|49.63|51.19|49.79|51.02|49.62|134
1662291600000|2022-09-04 11:40:00|51.04|49.64|50.98|49.58|51.09|49.69|50.92|49.52|124
1662291900000|2022-09-04 11:45:00|50.99|49.59|50.91|49.51|51|49.6|50.89|49.49|98
1662292200000|2022-09-04 11:50:00|50.92|49.52|51.01|49.61|51.01|49.61|50.79|49.39|141
1662292500000|2022-09-04 11:55:00|51|49.6|51.23|49.83|51.24|49.84|51|49.6|190
1662292800000|2022-09-04 12:00:00|51.24|49.84|51.07|49.67|51.41|50.01|51.05|49.65|254
1662293100000|2022-09-04 12:05:00|51.08|49.68|50.9|49.5|51.13|49.73|50.89|49.49|137
1662293400000|2022-09-04 12:10:00|50.91|49.51|50.66|49.26|50.92|49.52|50.65|49.25|146
1662293700000|2022-09-04 12:15:00|50.67|49.27|50.78|49.38|50.8|49.4|50.63|49.23|169
1662294000000|2022-09-04 12:20:00|50.79|49.39|50.98|49.58|51.01|49.61|50.71|49.31|157
1662294300000|2022-09-04 12:25:00|50.99|49.59|50.99|49.59|51.02|49.62|50.94|49.54|115
1662294600000|2022-09-04 12:30:00|50.98|49.58|50.98|49.58|51.15|49.75|50.96|49.56|128
1662294900000|2022-09-04 12:35:00|50.97|49.57|50.94|49.54|51.01|49.61|50.92|49.52|89
1662295200000|2022-09-04 12:40:00|50.93|49.53|50.9|49.5|51.02|49.62|50.87|49.47|89
1662295500000|2022-09-04 12:45:00|50.89|49.49|50.77|49.37|50.89|49.49|50.77|49.37|81
1662295800000|2022-09-04 12:50:00|50.78|49.38|50.93|49.53|50.97|49.57|50.78|49.38|84
1662296100000|2022-09-04 12:55:00|50.94|49.54|50.99|49.59|51.01|49.61|50.86|49.46|90
1662296400000|2022-09-04 13:00:00|51|49.6|50.89|49.49|51.02|49.62|50.86|49.46|97
1662296700000|2022-09-04 13:05:00|50.88|49.48|50.7|49.3|50.89|49.49|50.67|49.27|111
1662297000000|2022-09-04 13:10:00|50.71|49.31|50.71|49.31|50.84|49.44|50.71|49.31|85
1662297300000|2022-09-04 13:15:00|50.72|49.32|50.69|49.29|50.77|49.37|50.66|49.26|48
1662297600000|2022-09-04 13:20:00|50.68|49.28|50.73|49.33|50.77|49.37|50.67|49.27|67
1662297900000|2022-09-04 13:25:00|50.74|49.34|50.71|49.31|50.79|49.39|50.7|49.3|55
1662298200000|2022-09-04 13:30:00|50.72|49.32|50.7|49.3|50.74|49.34|50.66|49.26|27
1662298500000|2022-09-04 13:35:00|50.69|49.29|50.55|49.15|50.69|49.29|50.48|49.08|75
1662298800000|2022-09-04 13:40:00|50.54|49.14|50.58|49.18|50.62|49.22|50.49|49.09|80
1662299100000|2022-09-04 13:45:00|50.59|49.19|50.51|49.11|50.62|49.22|50.51|49.11|59
1662299400000|2022-09-04 13:50:00|50.5|49.1|50.44|49.04|50.52|49.12|50.44|49.04|58
1662299700000|2022-09-04 13:55:00|50.45|49.05|50.38|48.98|50.47|49.07|50.34|48.94|95
1662300000000|2022-09-04 14:00:00|50.37|48.97|50.22|48.82|50.42|49.02|50.2|48.8|88
1662300300000|2022-09-04 14:05:00|50.23|48.83|50.45|49.05|50.45|49.05|50.23|48.83|130
1662300600000|2022-09-04 14:10:00|50.44|49.04|50.49|49.09|50.53|49.13|50.33|48.93|134
1662300900000|2022-09-04 14:15:00|50.5|49.1|50.62|49.22|50.62|49.22|50.42|49.02|93
1662301200000|2022-09-04 14:20:00|50.63|49.23|50.53|49.13|50.65|49.25|50.48|49.08|91
1662301500000|2022-09-04 14:25:00|50.54|49.14|50.5|49.1|50.56|49.16|50.47|49.07|53
1662301800000|2022-09-04 14:30:00|50.49|49.09|50.47|49.07|50.51|49.11|50.44|49.04|50
1662302100000|2022-09-04 14:35:00|50.48|49.08|50.53|49.13|50.57|49.17|50.47|49.07|32
1662302400000|2022-09-04 14:40:00|50.54|49.14|50.49|49.09|50.56|49.16|50.48|49.08|38
1662302700000|2022-09-04 14:45:00|50.48|49.08|50.4|49|50.48|49.08|50.38|48.98|31
1662303000000|2022-09-04 14:50:00|50.39|48.99|50.36|48.96|50.39|48.99|50.35|48.95|12
1662303300000|2022-09-04 14:55:00|50.37|48.97|50.42|49.02|50.49|49.09|50.3|48.9|53
1662303600000|2022-09-04 15:00:00|50.41|49.01|50.55|49.15|50.6|49.2|50.41|49.01|141
1662303900000|2022-09-04 15:05:00|50.56|49.16|50.52|49.12|50.57|49.17|50.42|49.02|81
1662304200000|2022-09-04 15:10:00|50.53|49.13|50.46|49.06|50.54|49.14|50.38|48.98|59
1662304500000|2022-09-04 15:15:00|50.47|49.07|50.48|49.08|50.48|49.08|50.38|48.98|45
1662304800000|2022-09-04 15:20:00|50.49|49.09|50.6|49.2|50.6|49.2|50.49|49.09|89
1662305100000|2022-09-04 15:25:00|50.61|49.21|50.66|49.26|50.68|49.28|50.58|49.18|82
1662305400000|2022-09-04 15:30:00|50.65|49.25|50.66|49.26|50.66|49.26|50.57|49.17|78
1662305700000|2022-09-04 15:35:00|50.67|49.27|50.62|49.22|50.68|49.28|50.56|49.16|70
1662306000000|2022-09-04 15:40:00|50.63|49.23|50.61|49.21|50.66|49.26|50.56|49.16|68
1662306300000|2022-09-04 15:45:00|50.62|49.22|50.69|49.29|50.69|49.29|50.61|49.21|67
1662306600000|2022-09-04 15:50:00|50.68|49.28|50.69|49.29|50.81|49.41|50.66|49.26|101
1662306900000|2022-09-04 15:55:00|50.7|49.3|50.73|49.33|50.79|49.39|50.68|49.28|143
1662307200000|2022-09-04 16:00:00|50.74|49.34|50.73|49.33|50.76|49.36|50.68|49.28|85
1662307500000|2022-09-04 16:05:00|50.72|49.32|50.69|49.29|50.73|49.33|50.66|49.26|84
1662307800000|2022-09-04 16:10:00|50.68|49.28|50.6|49.2|50.69|49.29|50.55|49.15|65
1662308100000|2022-09-04 16:15:00|50.61|49.21|50.67|49.27|50.71|49.31|50.61|49.21|61
1662308400000|2022-09-04 16:20:00|50.68|49.28|50.56|49.16|50.68|49.28|50.55|49.15|39
1662308700000|2022-09-04 16:25:00|50.57|49.17|50.65|49.25|50.65|49.25|50.57|49.17|43
1662309000000|2022-09-04 16:30:00|50.64|49.24|50.7|49.3|50.71|49.31|50.63|49.23|45
1662309300000|2022-09-04 16:35:00|50.69|49.29|50.79|49.39|50.81|49.41|50.66|49.26|84
1662309600000|2022-09-04 16:40:00|50.8|49.4|50.9|49.5|50.96|49.56|50.79|49.39|144
1662309900000|2022-09-04 16:45:00|50.91|49.51|50.83|49.43|50.97|49.57|50.82|49.42|100
1662310200000|2022-09-04 16:50:00|50.84|49.44|50.88|49.48|50.91|49.51|50.82|49.42|90
1662310500000|2022-09-04 16:55:00|50.9|49.5|50.95|49.55|50.97|49.57|50.9|49.5|35
1662310800000|2022-09-04 17:00:00|50.96|49.56|51.04|49.64|51.08|49.68|50.95|49.55|95
1662311100000|2022-09-04 17:05:00|51.05|49.65|51.02|49.62|51.15|49.75|51.02|49.62|89
1662311400000|2022-09-04 17:10:00|51.03|49.63|51.03|49.63|51.04|49.64|50.9|49.5|117
1662311700000|2022-09-04 17:15:00|51.01|49.61|50.94|49.54|51.05|49.65|50.93|49.53|64
1662312000000|2022-09-04 17:20:00|50.93|49.53|50.95|49.55|51.07|49.67|50.93|49.53|71
1662312300000|2022-09-04 17:25:00|50.94|49.54|51|49.6|51.03|49.63|50.94|49.54|77
1662312600000|2022-09-04 17:30:00|50.99|49.59|51.02|49.62|51.04|49.64|50.94|49.54|41
1662312900000|2022-09-04 17:35:00|51.03|49.63|51.1|49.7|51.1|49.7|51.03|49.63|42
1662313200000|2022-09-04 17:40:00|51.09|49.69|51.08|49.68|51.09|49.69|51.04|49.64|32
1662313500000|2022-09-04 17:45:00|51.07|49.67|51.07|49.67|51.13|49.73|51.05|49.65|53
1662313800000|2022-09-04 17:50:00|51.06|49.66|51.03|49.63|51.07|49.67|51.03|49.63|18
1662314100000|2022-09-04 17:55:00|51.01|49.61|51.07|49.67|51.07|49.67|51.01|49.61|19
1662314400000|2022-09-04 18:00:00|51.06|49.66|51.03|49.63|51.09|49.69|51.01|49.61|29
1662314700000|2022-09-04 18:05:00|51.04|49.64|51.02|49.62|51.04|49.64|51.01|49.61|39
1662315000000|2022-09-04 18:10:00|51.01|49.61|51.06|49.66|51.06|49.66|51.01|49.61|16
1662315300000|2022-09-04 18:15:00|51.07|49.67|51.1|49.7|51.1|49.7|51.03|49.63|17
1662315600000|2022-09-04 18:20:00|51.11|49.71|51.02|49.62|51.12|49.72|50.99|49.59|41
1662315900000|2022-09-04 18:25:00|51.01|49.61|50.88|49.48|51.01|49.61|50.8|49.4|79
1662316200000|2022-09-04 18:30:00|50.89|49.49|50.82|49.42|50.89|49.49|50.8|49.4|88
1662316500000|2022-09-04 18:35:00|50.81|49.41|50.72|49.32|50.82|49.42|50.69|49.29|75
1662316800000|2022-09-04 18:40:00|50.71|49.31|50.77|49.37|50.83|49.43|50.68|49.28|72
1662317100000|2022-09-04 18:45:00|50.78|49.38|50.71|49.31|50.81|49.41|50.64|49.24|75
1662317400000|2022-09-04 18:50:00|50.72|49.32|50.71|49.31|50.79|49.39|50.7|49.3|52
1662317700000|2022-09-04 18:55:00|50.72|49.32|50.71|49.31|50.76|49.36|50.71|49.31|50
1662318000000|2022-09-04 19:00:00|50.7|49.3|50.68|49.28|50.76|49.36|50.65|49.25|42
1662318300000|2022-09-04 19:05:00|50.69|49.29|50.74|49.34|50.76|49.36|50.69|49.29|69
1662318600000|2022-09-04 19:10:00|50.75|49.35|50.8|49.4|50.84|49.44|50.75|49.35|43
1662318900000|2022-09-04 19:15:00|50.79|49.39|50.77|49.37|50.8|49.4|50.73|49.33|30
1662319200000|2022-09-04 19:20:00|50.78|49.38|50.79|49.39|50.83|49.43|50.77|49.37|50
1662319500000|2022-09-04 19:25:00|50.78|49.38|50.72|49.32|50.81|49.41|50.71|49.31|29
1662319800000|2022-09-04 19:30:00|50.73|49.33|50.72|49.32|50.77|49.37|50.71|49.31|48
1662320100000|2022-09-04 19:35:00|50.71|49.31|50.6|49.2|50.71|49.31|50.57|49.17|56
1662320400000|2022-09-04 19:40:00|50.61|49.21|50.57|49.17|50.63|49.23|50.56|49.16|72
1662320700000|2022-09-04 19:45:00|50.58|49.18|50.57|49.17|50.58|49.18|50.46|49.06|47
1662321000000|2022-09-04 19:50:00|50.56|49.16|50.56|49.16|50.6|49.2|50.53|49.13|53
1662321300000|2022-09-04 19:55:00|50.57|49.17|50.52|49.12|50.58|49.18|50.47|49.07|47
1662321600000|2022-09-04 20:00:00|50.53|49.13|50.54|49.14|50.56|49.16|50.46|49.06|92
1662321900000|2022-09-04 20:05:00|50.55|49.15|50.52|49.12|50.58|49.18|50.5|49.1|81
1662322200000|2022-09-04 20:10:00|50.51|49.11|50.48|49.08|50.52|49.12|50.46|49.06|102
1662322500000|2022-09-04 20:15:00|50.49|49.09|50.45|49.05|50.52|49.12|50.43|49.03|126
1662322800000|2022-09-04 20:20:00|50.44|49.04|50.48|49.08|50.5|49.1|50.44|49.04|60
1662323100000|2022-09-04 20:25:00|50.47|49.07|50.55|49.15|50.55|49.15|50.46|49.06|57
1662323400000|2022-09-04 20:30:00|50.56|49.16|50.63|49.23|50.63|49.23|50.55|49.15|81
1662323700000|2022-09-04 20:35:00|50.64|49.24|50.68|49.28|50.69|49.29|50.62|49.22|75
1662324000000|2022-09-04 20:40:00|50.67|49.27|50.63|49.23|50.68|49.28|50.62|49.22|66
1662324300000|2022-09-04 20:45:00|50.65|49.25|50.66|49.26|50.7|49.3|50.62|49.22|73
1662324600000|2022-09-04 20:50:00|50.67|49.27|50.63|49.23|50.69|49.29|50.63|49.23|78
1662324900000|2022-09-04 20:55:00|50.64|49.24|50.64|49.24|50.67|49.27|50.62|49.22|77
1662325200000|2022-09-04 21:00:00|50.65|49.25|50.65|49.25|50.69|49.29|50.61|49.21|168
1662325500000|2022-09-04 21:05:00|50.66|49.26|50.69|49.29|50.69|49.29|50.61|49.21|121
1662325800000|2022-09-04 21:10:00|50.68|49.28|50.66|49.26|50.69|49.29|50.62|49.22|107
1662326100000|2022-09-04 21:15:00|50.67|49.27|50.67|49.27|50.69|49.29|50.65|49.25|69
1662326400000|2022-09-04 21:20:00|50.68|49.28|50.72|49.32|50.73|49.33|50.67|49.27|87
1662326700000|2022-09-04 21:25:00|50.73|49.33|50.81|49.41|50.84|49.44|50.72|49.32|131
1662327000000|2022-09-04 21:30:00|50.8|49.4|50.68|49.28|50.81|49.41|50.67|49.27|79
1662327300000|2022-09-04 21:35:00|50.69|49.29|50.74|49.34|50.8|49.4|50.68|49.28|88
1662327600000|2022-09-04 21:40:00|50.73|49.33|50.66|49.26|50.73|49.33|50.66|49.26|22
1662327900000|2022-09-04 21:45:00|50.65|49.25|50.48|49.08|50.65|49.25|50.48|49.08|166
1662328200000|2022-09-04 21:50:00|50.47|49.07|50.54|49.14|50.54|49.14|50.39|48.99|118
1662328500000|2022-09-04 21:55:00|50.55|49.15|50.6|49.2|50.67|49.27|50.54|49.14|89
1662328800000|2022-09-04 22:00:00|50.62|49.22|50.26|49.56|50.65|49.61|50.16|49.15|123
1662329100000|2022-09-04 22:05:00|50.27|49.57|50.21|49.51|50.3|49.6|50.11|49.41|99
1662329400000|2022-09-04 22:10:00|50.22|49.52|50.19|49.49|50.25|49.55|50.18|49.48|49
1662329700000|2022-09-04 22:15:00|50.2|49.5|50.56|49.16|50.56|49.55|50.17|49.13|82
1662330000000|2022-09-04 22:20:00|50.58|49.18|50.58|49.18|50.62|49.22|50.53|49.13|132
1662330300000|2022-09-04 22:25:00|50.59|49.19|50.68|49.28|50.7|49.3|50.58|49.18|85
1662330600000|2022-09-04 22:30:00|50.67|49.27|50.7|49.3|50.74|49.34|50.65|49.25|74
1662330900000|2022-09-04 22:35:00|50.71|49.31|50.77|49.37|50.81|49.41|50.71|49.31|92
1662331200000|2022-09-04 22:40:00|50.75|49.35|50.74|49.34|50.78|49.38|50.71|49.31|77
1662331500000|2022-09-04 22:45:00|50.73|49.33|50.59|49.19|50.73|49.33|50.56|49.16|105
1662331800000|2022-09-04 22:50:00|50.6|49.2|50.6|49.2|50.67|49.27|50.58|49.18|55
1662332100000|2022-09-04 22:55:00|50.61|49.21|50.57|49.17|50.61|49.21|50.55|49.15|57
1662332400000|2022-09-04 23:00:00|50.58|49.18|50.58|49.18|50.63|49.23|50.55|49.15|95
1662332700000|2022-09-04 23:05:00|50.57|49.17|50.6|49.2|50.64|49.24|50.57|49.17|116
1662333000000|2022-09-04 23:10:00|50.61|49.21|50.59|49.19|50.64|49.24|50.57|49.17|104
1662333300000|2022-09-04 23:15:00|50.58|49.18|50.43|49.03|50.61|49.21|50.4|49|138
1662333600000|2022-09-04 23:20:00|50.42|49.02|50.49|49.09|50.49|49.09|50.38|48.98|114
1662333900000|2022-09-04 23:25:00|50.5|49.1|50.65|49.25|50.68|49.28|50.5|49.1|169
1662334200000|2022-09-04 23:30:00|50.66|49.26|50.81|49.41|50.83|49.43|50.59|49.19|174
1662334500000|2022-09-04 23:35:00|50.82|49.42|50.85|49.45|50.86|49.46|50.74|49.34|174
1662334800000|2022-09-04 23:40:00|50.84|49.44|50.85|49.45|50.87|49.47|50.83|49.43|118
1662335100000|2022-09-04 23:45:00|50.86|49.46|50.85|49.45|50.87|49.47|50.82|49.42|153
1662335400000|2022-09-04 23:50:00|50.86|49.46|50.94|49.54|50.97|49.57|50.83|49.43|153
1662335700000|2022-09-04 23:55:00|50.95|49.55|51.05|49.65|51.11|49.71|50.94|49.54|135
1662336000000|2022-09-05 00:00:00|51.04|49.64|51.27|49.87|51.45|50.05|51.04|49.64|270
1662336300000|2022-09-05 00:05:00|51.28|49.88|51.03|49.63|51.3|49.9|50.96|49.56|295
1662336600000|2022-09-05 00:10:00|51.02|49.62|51.12|49.72|51.22|49.82|51.02|49.62|248
1662336900000|2022-09-05 00:15:00|51.11|49.71|50.9|49.5|51.12|49.72|50.87|49.47|209
1662337200000|2022-09-05 00:20:00|50.91|49.51|50.86|49.46|50.95|49.55|50.84|49.44|189
1662337500000|2022-09-05 00:25:00|50.87|49.47|50.93|49.53|50.95|49.55|50.84|49.44|180
1662337800000|2022-09-05 00:30:00|50.94|49.54|50.86|49.46|50.94|49.54|50.83|49.43|175
1662338100000|2022-09-05 00:35:00|50.85|49.45|50.85|49.45|50.88|49.48|50.82|49.42|147
1662338400000|2022-09-05 00:40:00|50.84|49.44|50.62|49.22|50.84|49.44|50.6|49.2|192
1662338700000|2022-09-05 00:45:00|50.63|49.23|50.57|49.17|50.65|49.25|50.55|49.15|179
1662339000000|2022-09-05 00:50:00|50.58|49.18|50.7|49.3|50.71|49.31|50.57|49.17|111
1662339300000|2022-09-05 00:55:00|50.71|49.31|50.8|49.4|50.83|49.43|50.71|49.31|109
1662339600000|2022-09-05 01:00:00|50.81|49.41|50.9|49.5|50.94|49.54|50.81|49.41|125
1662339900000|2022-09-05 01:05:00|50.91|49.51|51|49.6|51.01|49.61|50.88|49.48|134
1662340200000|2022-09-05 01:10:00|50.99|49.59|50.98|49.58|50.99|49.59|50.92|49.52|116
1662340500000|2022-09-05 01:15:00|50.97|49.57|50.85|49.45|50.99|49.59|50.78|49.38|83
1662340800000|2022-09-05 01:20:00|50.84|49.44|50.76|49.36|50.85|49.45|50.71|49.31|96
1662341100000|2022-09-05 01:25:00|50.75|49.35|50.72|49.32|50.77|49.37|50.72|49.32|58
1662341400000|2022-09-05 01:30:00|50.71|49.31|50.78|49.38|50.79|49.39|50.68|49.28|121
1662341700000|2022-09-05 01:35:00|50.79|49.39|50.67|49.27|50.8|49.4|50.66|49.26|149
1662342000000|2022-09-05 01:40:00|50.68|49.28|50.65|49.25|50.71|49.31|50.64|49.24|96
1662342300000|2022-09-05 01:45:00|50.66|49.26|50.55|49.15|50.69|49.29|50.55|49.15|82
1662342600000|2022-09-05 01:50:00|50.56|49.16|50.49|49.09|50.61|49.21|50.47|49.07|106
1662342900000|2022-09-05 01:55:00|50.5|49.1|50.5|49.1|50.55|49.15|50.47|49.07|125
1662343200000|2022-09-05 02:00:00|50.49|49.09|50.43|49.03|50.56|49.16|50.43|49.03|153
1662343500000|2022-09-05 02:05:00|50.42|49.02|50.29|48.89|50.45|49.05|50.29|48.89|122
1662343800000|2022-09-05 02:10:00|50.3|48.9|50.4|49|50.43|49.03|50.26|48.86|134
1662344100000|2022-09-05 02:15:00|50.41|49.01|50.47|49.07|50.48|49.08|50.33|48.93|124
1662344400000|2022-09-05 02:20:00|50.48|49.08|50.43|49.03|50.51|49.11|50.41|49.01|123
1662344700000|2022-09-05 02:25:00|50.44|49.04|50.47|49.07|50.48|49.08|50.41|49.01|67
1662345000000|2022-09-05 02:30:00|50.46|49.06|50.44|49.04|50.49|49.09|50.44|49.04|73
1662345300000|2022-09-05 02:35:00|50.45|49.05|50.56|49.16|50.56|49.16|50.45|49.05|95
1662345600000|2022-09-05 02:40:00|50.55|49.15|50.59|49.19|50.6|49.2|50.55|49.15|113
1662345900000|2022-09-05 02:45:00|50.6|49.2|50.53|49.13|50.62|49.22|50.53|49.13|101
1662346200000|2022-09-05 02:50:00|50.55|49.15|50.55|49.15|50.62|49.22|50.55|49.15|111
1662346500000|2022-09-05 02:55:00|50.56|49.16|50.57|49.17|50.61|49.21|50.55|49.15|76
1662346800000|2022-09-05 03:00:00|50.56|49.16|50.54|49.14|50.59|49.19|50.5|49.1|57
1662347100000|2022-09-05 03:05:00|50.55|49.15|50.49|49.09|50.56|49.16|50.44|49.04|59
1662347400000|2022-09-05 03:10:00|50.48|49.08|50.43|49.03|50.48|49.08|50.42|49.02|97
1662347700000|2022-09-05 03:15:00|50.44|49.04|50.4|49|50.49|49.09|50.37|48.97|111
1662348000000|2022-09-05 03:20:00|50.41|49.01|50.47|49.07|50.48|49.08|50.4|49|58
1662348300000|2022-09-05 03:25:00|50.48|49.08|50.45|49.05|50.48|49.08|50.43|49.03|64
1662348600000|2022-09-05 03:30:00|50.46|49.06|50.46|49.06|50.51|49.11|50.46|49.06|146
1662348900000|2022-09-05 03:35:00|50.45|49.05|50.49|49.09|50.52|49.12|50.44|49.04|92
1662349200000|2022-09-05 03:40:00|50.5|49.1|50.48|49.08|50.51|49.11|50.43|49.03|121
1662349500000|2022-09-05 03:45:00|50.49|49.09|50.52|49.12|50.57|49.17|50.48|49.08|104
1662349800000|2022-09-05 03:50:00|50.51|49.11|50.51|49.11|50.55|49.15|50.49|49.09|98
1662350100000|2022-09-05 03:55:00|50.52|49.12|50.53|49.13|50.53|49.13|50.46|49.06|90
1662350400000|2022-09-05 04:00:00|50.54|49.14|50.54|49.14|50.59|49.19|50.42|49.02|168
1662350700000|2022-09-05 04:05:00|50.53|49.13|50.59|49.19|50.6|49.2|50.46|49.06|127
1662351000000|2022-09-05 04:10:00|50.6|49.2|50.56|49.16|50.64|49.24|50.53|49.13|157
1662351300000|2022-09-05 04:15:00|50.55|49.15|50.54|49.14|50.58|49.18|50.5|49.1|103
1662351600000|2022-09-05 04:20:00|50.55|49.15|50.55|49.15|50.56|49.16|50.46|49.06|128
1662351900000|2022-09-05 04:25:00|50.54|49.14|50.56|49.16|50.58|49.18|50.54|49.14|131
1662352200000|2022-09-05 04:30:00|50.55|49.15|50.5|49.1|50.57|49.17|50.49|49.09|133
1662352500000|2022-09-05 04:35:00|50.49|49.09|50.44|49.04|50.5|49.1|50.41|49.01|126
1662352800000|2022-09-05 04:40:00|50.45|49.05|50.5|49.1|50.5|49.1|50.43|49.03|121
1662353100000|2022-09-05 04:45:00|50.49|49.09|50.45|49.05|50.51|49.11|50.44|49.04|64
1662353400000|2022-09-05 04:50:00|50.46|49.06|50.51|49.11|50.52|49.12|50.46|49.06|44
1662353700000|2022-09-05 04:55:00|50.52|49.12|50.54|49.14|50.57|49.17|50.51|49.11|64
1662354000000|2022-09-05 05:00:00|50.55|49.15|50.15|49.45|50.55|49.45|50.13|49.09|47
1662354300000|2022-09-05 05:05:00|50.14|49.44|49.78|49.08|50.14|49.44|49.71|49.01|132
1662354600000|2022-09-05 05:10:00|49.77|49.07|50.11|48.71|50.17|49.07|49.56|48.57|235
1662354900000|2022-09-05 05:15:00|50.12|48.72|50.06|48.66|50.15|48.75|49.97|48.57|201
1662355200000|2022-09-05 05:20:00|50.07|48.67|49.82|48.42|50.07|48.67|49.75|48.35|202
1662355500000|2022-09-05 05:25:00|49.81|48.41|49.75|48.35|49.82|48.42|49.59|48.19|273
1662355800000|2022-09-05 05:30:00|49.74|48.34|49.63|48.23|49.76|48.36|49.58|48.18|196
1662356100000|2022-09-05 05:35:00|49.64|48.24|49.72|48.32|49.78|48.38|49.57|48.17|193
1662356400000|2022-09-05 05:40:00|49.73|48.33|49.79|48.39|49.84|48.44|49.7|48.3|179
1662356700000|2022-09-05 05:45:00|49.78|48.38|49.75|48.35|49.82|48.42|49.69|48.29|176
1662357000000|2022-09-05 05:50:00|49.76|48.36|49.95|48.55|49.95|48.55|49.76|48.36|236
1662357300000|2022-09-05 05:55:00|49.94|48.54|49.87|48.47|49.96|48.56|49.82|48.42|151
1662357600000|2022-09-05 06:00:00|49.86|48.46|49.9|48.5|49.9|48.5|49.78|48.38|158
1662357900000|2022-09-05 06:05:00|49.91|48.51|50.04|48.64|50.08|48.68|49.88|48.48|123
1662358200000|2022-09-05 06:10:00|50.05|48.65|50.04|48.64|50.06|48.66|49.97|48.57|130
1662358500000|2022-09-05 06:15:00|50.03|48.63|50.01|48.61|50.04|48.64|49.95|48.55|98
1662358800000|2022-09-05 06:20:00|50|48.6|50|48.6|50.02|48.62|49.97|48.57|43
1662359100000|2022-09-05 06:25:00|50.01|48.61|50.03|48.63|50.04|48.64|49.97|48.57|42
1662359400000|2022-09-05 06:30:00|50.04|48.64|49.96|48.56|50.04|48.64|49.9|48.5|98
1662359700000|2022-09-05 06:35:00|49.95|48.55|49.83|48.43|49.96|48.56|49.77|48.37|126
1662360000000|2022-09-05 06:40:00|49.85|48.45|49.84|48.44|49.89|48.49|49.81|48.41|67
1662360300000|2022-09-05 06:45:00|49.83|48.43|49.91|48.51|49.93|48.53|49.79|48.39|111
1662360600000|2022-09-05 06:50:00|49.92|48.52|49.97|48.57|49.98|48.58|49.88|48.48|98
1662360900000|2022-09-05 06:55:00|49.98|48.58|49.91|48.51|49.98|48.58|49.87|48.47|98
1662361200000|2022-09-05 07:00:00|49.9|48.5|49.84|48.44|49.92|48.52|49.84|48.44|113
1662361500000|2022-09-05 07:05:00|49.83|48.43|49.84|48.44|49.86|48.46|49.79|48.39|142
1662361800000|2022-09-05 07:10:00|49.83|48.43|49.8|48.4|49.86|48.46|49.79|48.39|128
1662362100000|2022-09-05 07:15:00|49.79|48.39|49.87|48.47|49.89|48.49|49.75|48.35|122
1662362400000|2022-09-05 07:20:00|49.86|48.46|49.84|48.44|49.87|48.47|49.82|48.42|119
1662362700000|2022-09-05 07:25:00|49.83|48.43|49.68|48.28|49.86|48.46|49.63|48.23|156
1662363000000|2022-09-05 07:30:00|49.69|48.29|49.54|48.14|49.7|48.3|49.46|48.06|175
1662363300000|2022-09-05 07:35:00|49.55|48.15|49.42|48.02|49.59|48.19|49.33|47.93|199
1662363600000|2022-09-05 07:40:00|49.41|48.01|49.4|48|49.45|48.05|49.33|47.93|221
1662363900000|2022-09-05 07:45:00|49.39|47.99|49.52|48.12|49.52|48.12|49.38|47.98|131
1662364200000|2022-09-05 07:50:00|49.51|48.11|49.46|48.06|49.53|48.13|49.4|48|95
1662364500000|2022-09-05 07:55:00|49.47|48.07|49.54|48.14|49.56|48.16|49.46|48.06|121
1662364800000|2022-09-05 08:00:00|49.53|48.13|49.55|48.15|49.58|48.18|49.46|48.06|137
1662365100000|2022-09-05 08:05:00|49.54|48.14|49.48|48.08|49.56|48.16|49.43|48.03|114
1662365400000|2022-09-05 08:10:00|49.49|48.09|49.43|48.03|49.49|48.09|49.36|47.96|138
1662365700000|2022-09-05 08:15:00|49.42|48.02|49.37|47.97|49.48|48.08|49.35|47.95|64
1662366000000|2022-09-05 08:20:00|49.39|47.99|49.48|48.08|49.49|48.09|49.33|47.93|128
1662366300000|2022-09-05 08:25:00|49.49|48.09|49.54|48.14|49.55|48.15|49.45|48.05|108
1662366600000|2022-09-05 08:30:00|49.55|48.15|49.48|48.08|49.55|48.15|49.45|48.05|75
1662366900000|2022-09-05 08:35:00|49.49|48.09|49.59|48.19|49.6|48.2|49.48|48.08|99
1662367200000|2022-09-05 08:40:00|49.58|48.18|49.58|48.18|49.59|48.19|49.54|48.14|95
1662367500000|2022-09-05 08:45:00|49.57|48.17|49.53|48.13|49.57|48.17|49.5|48.1|97
1662367800000|2022-09-05 08:50:00|49.52|48.12|49.48|48.08|49.54|48.14|49.48|48.08|80
1662368100000|2022-09-05 08:55:00|49.49|48.09|49.5|48.1|49.52|48.12|49.49|48.09|56
1662368400000|2022-09-05 09:00:00|49.49|48.09|49.5|48.1|49.56|48.16|49.46|48.06|97
1662368700000|2022-09-05 09:05:00|49.49|48.09|49.43|48.03|49.5|48.1|49.39|47.99|47
1662369000000|2022-09-05 09:10:00|49.42|48.02|49.33|47.93|49.43|48.03|49.3|47.9|66
1662369300000|2022-09-05 09:15:00|49.34|47.94|49.41|48.01|49.43|48.03|49.34|47.94|101
1662369600000|2022-09-05 09:20:00|49.4|48|49.3|47.9|49.4|48|49.27|47.87|116
1662369900000|2022-09-05 09:25:00|49.29|47.89|49.27|47.87|49.3|47.9|49.22|47.82|144
1662370200000|2022-09-05 09:30:00|49.28|47.88|49.26|47.86|49.28|47.88|49.23|47.83|92
1662370500000|2022-09-05 09:35:00|49.25|47.85|49.4|48|49.44|48.04|49.25|47.85|90
1662370800000|2022-09-05 09:40:00|49.41|48.01|49.41|48.01|49.51|48.11|49.35|47.95|109
1662371100000|2022-09-05 09:45:00|49.42|48.02|49.47|48.07|49.48|48.08|49.38|47.98|102
1662371400000|2022-09-05 09:50:00|49.48|48.08|49.48|48.08|49.56|48.16|49.46|48.06|108
1662371700000|2022-09-05 09:55:00|49.5|48.1|49.31|47.91|49.5|48.1|49.3|47.9|72
1662372000000|2022-09-05 10:00:00|49.33|47.93|49.29|47.89|49.35|47.95|49.26|47.86|104
1662372300000|2022-09-05 10:05:00|49.28|47.88|49.25|47.85|49.28|47.88|49.18|47.78|116
1662372600000|2022-09-05 10:10:00|49.24|47.84|49.36|47.96|49.41|48.01|49.21|47.81|136
1662372900000|2022-09-05 10:15:00|49.37|47.97|49.32|47.92|49.38|47.98|49.31|47.91|55
1662373200000|2022-09-05 10:20:00|49.33|47.93|49.41|48.01|49.43|48.03|49.32|47.92|80
1662373500000|2022-09-05 10:25:00|49.4|48|49.36|47.96|49.43|48.03|49.36|47.96|51
1662373800000|2022-09-05 10:30:00|49.35|47.95|49.29|47.89|49.36|47.96|49.24|47.84|49
1662374100000|2022-09-05 10:35:00|49.28|47.88|49.18|47.78|49.29|47.89|49.15|47.75|94
1662374400000|2022-09-05 10:40:00|49.17|47.77|49.02|47.62|49.2|47.8|48.96|47.56|206
1662374700000|2022-09-05 10:45:00|49.03|47.63|49.22|47.82|49.24|47.84|48.97|47.57|170
1662375000000|2022-09-05 10:50:00|49.21|47.81|49.11|47.71|49.22|47.82|49.08|47.68|191
1662375300000|2022-09-05 10:55:00|49.12|47.72|49.13|47.73|49.17|47.77|49.07|47.67|140
1662375600000|2022-09-05 11:00:00|49.12|47.72|49.19|47.79|49.2|47.8|49.07|47.67|136
1662375900000|2022-09-05 11:05:00|49.18|47.78|49.25|47.85|49.28|47.88|49.16|47.76|88
1662376200000|2022-09-05 11:10:00|49.24|47.84|49.19|47.79|49.25|47.85|49.17|47.77|138
1662376500000|2022-09-05 11:15:00|49.18|47.78|49.2|47.8|49.21|47.81|49.09|47.69|140
1662376800000|2022-09-05 11:20:00|49.21|47.81|49.26|47.86|49.32|47.92|49.19|47.79|105
1662377100000|2022-09-05 11:25:00|49.27|47.87|49.26|47.86|49.3|47.9|49.23|47.83|51
1662377400000|2022-09-05 11:30:00|49.25|47.85|49.27|47.87|49.28|47.88|49.21|47.81|70
1662377700000|2022-09-05 11:35:00|49.28|47.88|49.34|47.94|49.37|47.97|49.27|47.87|84
1662378000000|2022-09-05 11:40:00|49.35|47.95|49.33|47.93|49.35|47.95|49.27|47.87|51
1662378300000|2022-09-05 11:45:00|49.34|47.94|49.35|47.95|49.46|48.06|49.34|47.94|113
1662378600000|2022-09-05 11:50:00|49.36|47.96|49.21|47.81|49.37|47.97|49.21|47.81|107
1662378900000|2022-09-05 11:55:00|49.2|47.8|49.37|47.97|49.37|47.97|49.19|47.79|130
1662379200000|2022-09-05 12:00:00|49.36|47.96|49.33|47.93|49.4|48|49.32|47.92|62
1662379500000|2022-09-05 12:05:00|49.34|47.94|49.29|47.89|49.36|47.96|49.26|47.86|71
1662379800000|2022-09-05 12:10:00|49.28|47.88|49.31|47.91|49.41|48.01|49.27|47.87|154
1662380100000|2022-09-05 12:15:00|49.3|47.9|49.33|47.93|49.34|47.94|49.2|47.8|112
1662380400000|2022-09-05 12:20:00|49.32|47.92|49.32|47.92|49.35|47.95|49.29|47.89|67
1662380700000|2022-09-05 12:25:00|49.31|47.91|49.45|48.05|49.5|48.1|49.31|47.91|120
1662381000000|2022-09-05 12:30:00|49.46|48.06|49.49|48.09|49.53|48.13|49.42|48.02|131
1662381300000|2022-09-05 12:35:00|49.5|48.1|49.57|48.17|49.57|48.17|49.47|48.07|106
1662381600000|2022-09-05 12:40:00|49.56|48.16|49.58|48.18|49.6|48.2|49.54|48.14|79
1662381900000|2022-09-05 12:45:00|49.59|48.19|49.64|48.24|49.64|48.24|49.56|48.16|66
1662382200000|2022-09-05 12:50:00|49.63|48.23|49.64|48.24|49.71|48.31|49.6|48.2|153
1662382500000|2022-09-05 12:55:00|49.62|48.22|49.73|48.33|49.78|48.38|49.6|48.2|141
1662382800000|2022-09-05 13:00:00|49.74|48.34|49.73|48.33|49.79|48.39|49.7|48.3|124
1662383100000|2022-09-05 13:05:00|49.74|48.34|49.79|48.39|49.89|48.49|49.74|48.34|130
1662383400000|2022-09-05 13:10:00|49.8|48.4|49.78|48.38|49.83|48.43|49.75|48.35|120
1662383700000|2022-09-05 13:15:00|49.77|48.37|49.75|48.35|49.8|48.4|49.71|48.31|224
1662384000000|2022-09-05 13:20:00|49.76|48.36|49.7|48.3|49.85|48.45|49.68|48.28|183
1662384300000|2022-09-05 13:25:00|49.69|48.29|49.57|48.17|49.73|48.33|49.56|48.16|198
1662384600000|2022-09-05 13:30:00|49.58|48.18|49.64|48.24|49.64|48.24|49.53|48.13|240
1662384900000|2022-09-05 13:35:00|49.63|48.23|49.64|48.24|49.7|48.3|49.58|48.18|196
1662385200000|2022-09-05 13:40:00|49.63|48.23|49.63|48.23|49.65|48.25|49.59|48.19|125
1662385500000|2022-09-05 13:45:00|49.64|48.24|49.69|48.29|49.77|48.37|49.62|48.22|130
1662385800000|2022-09-05 13:50:00|49.68|48.28|49.7|48.3|49.7|48.3|49.64|48.24|156
1662386100000|2022-09-05 13:55:00|49.71|48.31|49.72|48.32|49.79|48.39|49.71|48.31|129
1662386400000|2022-09-05 14:00:00|49.71|48.31|49.68|48.28|49.72|48.32|49.63|48.23|174
1662386700000|2022-09-05 14:05:00|49.69|48.29|49.82|48.42|49.83|48.43|49.68|48.28|126
1662387000000|2022-09-05 14:10:00|49.83|48.43|49.86|48.46|49.89|48.49|49.81|48.41|92
1662387300000|2022-09-05 14:15:00|49.87|48.47|49.87|48.47|49.9|48.5|49.85|48.45|91
1662387600000|2022-09-05 14:20:00|49.88|48.48|49.78|48.38|49.91|48.51|49.74|48.34|98
1662387900000|2022-09-05 14:25:00|49.79|48.39|49.79|48.39|49.85|48.45|49.78|48.38|125
1662388200000|2022-09-05 14:30:00|49.8|48.4|49.69|48.29|49.81|48.41|49.68|48.28|92
1662388500000|2022-09-05 14:35:00|49.67|48.27|49.68|48.28|49.72|48.32|49.67|48.27|120
1662388800000|2022-09-05 14:40:00|49.67|48.27|49.69|48.29|49.71|48.31|49.66|48.26|45
1662389100000|2022-09-05 14:45:00|49.7|48.3|49.73|48.33|49.79|48.39|49.7|48.3|72
1662389400000|2022-09-05 14:50:00|49.72|48.32|49.74|48.34|49.75|48.35|49.7|48.3|119
1662389700000|2022-09-05 14:55:00|49.73|48.33|49.86|48.46|49.95|48.55|49.71|48.31|195
1662390000000|2022-09-05 15:00:00|49.87|48.47|49.93|48.53|50.03|48.63|49.84|48.44|224
1662390300000|2022-09-05 15:05:00|49.94|48.54|49.94|48.54|50.01|48.61|49.92|48.52|173
1662390600000|2022-09-05 15:10:00|49.95|48.55|49.97|48.57|50.02|48.62|49.94|48.54|142
1662390900000|2022-09-05 15:15:00|49.96|48.56|50.04|48.64|50.08|48.68|49.91|48.51|132
1662391200000|2022-09-05 15:20:00|50.05|48.65|49.77|48.37|50.07|48.67|49.77|48.37|151
1662391500000|2022-09-05 15:25:00|49.78|48.38|49.76|48.36|49.78|48.38|49.72|48.32|127
1662391800000|2022-09-05 15:30:00|49.77|48.37|49.8|48.4|49.84|48.44|49.71|48.31|120
1662392100000|2022-09-05 15:35:00|49.81|48.41|49.85|48.45|49.89|48.49|49.8|48.4|79
1662392400000|2022-09-05 15:40:00|49.86|48.46|49.94|48.54|49.95|48.55|49.85|48.45|105
1662392700000|2022-09-05 15:45:00|49.95|48.55|49.91|48.51|50.02|48.62|49.91|48.51|126
1662393000000|2022-09-05 15:50:00|49.9|48.5|49.84|48.44|49.94|48.54|49.83|48.43|89
1662393300000|2022-09-05 15:55:00|49.83|48.43|49.9|48.5|49.94|48.54|49.82|48.42|75
1662393600000|2022-09-05 16:00:00|49.91|48.51|50.03|48.63|50.03|48.63|49.9|48.5|86
1662393900000|2022-09-05 16:05:00|50.04|48.64|50.07|48.67|50.09|48.69|50.03|48.63|60
1662394200000|2022-09-05 16:10:00|50.08|48.68|50.13|48.73|50.14|48.74|50.07|48.67|175
1662394500000|2022-09-05 16:15:00|50.14|48.74|49.86|48.46|50.15|48.75|49.86|48.46|147
1662394800000|2022-09-05 16:20:00|49.87|48.47|49.98|48.58|50.02|48.62|49.8|48.4|204
1662395100000|2022-09-05 16:25:00|49.97|48.57|49.89|48.49|50.03|48.63|49.89|48.49|138
1662395400000|2022-09-05 16:30:00|49.9|48.5|49.8|48.4|49.93|48.53|49.8|48.4|141
1662395700000|2022-09-05 16:35:00|49.81|48.41|49.82|48.42|49.91|48.51|49.79|48.39|111
1662396000000|2022-09-05 16:40:00|49.83|48.43|49.81|48.41|49.83|48.43|49.77|48.37|113
1662396300000|2022-09-05 16:45:00|49.82|48.42|49.88|48.48|49.93|48.53|49.79|48.39|133
1662396600000|2022-09-05 16:50:00|49.87|48.47|49.9|48.5|49.91|48.51|49.86|48.46|124
1662396900000|2022-09-05 16:55:00|49.89|48.49|49.88|48.48|49.9|48.5|49.86|48.46|77
1662397200000|2022-09-05 17:00:00|49.87|48.47|49.89|48.49|49.93|48.53|49.86|48.46|101
1662397500000|2022-09-05 17:05:00|49.88|48.48|49.88|48.48|49.93|48.53|49.87|48.47|65
1662397800000|2022-09-05 17:10:00|49.89|48.49|49.91|48.51|49.93|48.53|49.85|48.45|74
1662398100000|2022-09-05 17:15:00|49.92|48.52|49.88|48.48|49.99|48.59|49.88|48.48|76
1662398400000|2022-09-05 17:20:00|49.87|48.47|49.85|48.45|49.9|48.5|49.82|48.42|109
1662398700000|2022-09-05 17:25:00|49.86|48.46|49.89|48.49|49.91|48.51|49.86|48.46|54
1662399000000|2022-09-05 17:30:00|49.9|48.5|49.8|48.4|49.93|48.53|49.78|48.38|111
1662399300000|2022-09-05 17:35:00|49.81|48.41|49.88|48.48|49.91|48.51|49.8|48.4|100
1662399600000|2022-09-05 17:40:00|49.89|48.49|49.9|48.5|49.9|48.5|49.84|48.44|74
1662399900000|2022-09-05 17:45:00|49.89|48.49|49.84|48.44|49.9|48.5|49.81|48.41|51
1662400200000|2022-09-05 17:50:00|49.83|48.43|49.9|48.5|49.9|48.5|49.83|48.43|103
1662400500000|2022-09-05 17:55:00|49.91|48.51|49.86|48.46|49.92|48.52|49.85|48.45|97
1662400800000|2022-09-05 18:00:00|49.87|48.47|49.88|48.48|49.9|48.5|49.85|48.45|72
1662401100000|2022-09-05 18:05:00|49.89|48.49|49.88|48.48|49.9|48.5|49.86|48.46|102
1662401400000|2022-09-05 18:10:00|49.89|48.49|49.63|48.23|49.89|48.49|49.57|48.17|118
1662401700000|2022-09-05 18:15:00|49.62|48.22|49.51|48.11|49.72|48.32|49.51|48.11|136
1662402000000|2022-09-05 18:20:00|49.52|48.12|49.56|48.16|49.58|48.18|49.49|48.09|129
1662402300000|2022-09-05 18:25:00|49.57|48.17|49.53|48.13|49.57|48.17|49.51|48.11|83
1662402600000|2022-09-05 18:30:00|49.54|48.14|49.5|48.1|49.57|48.17|49.39|47.99|122
1662402900000|2022-09-05 18:35:00|49.48|48.08|49.46|48.06|49.49|48.09|49.41|48.01|92
1662403200000|2022-09-05 18:40:00|49.47|48.07|49.51|48.11|49.51|48.11|49.42|48.02|58
1662403500000|2022-09-05 18:45:00|49.5|48.1|49.58|48.18|49.61|48.21|49.5|48.1|129
1662403800000|2022-09-05 18:50:00|49.57|48.17|49.56|48.16|49.59|48.19|49.56|48.16|67
1662404100000|2022-09-05 18:55:00|49.57|48.17|49.65|48.25|49.67|48.27|49.57|48.17|90
1662404400000|2022-09-05 19:00:00|49.64|48.24|49.66|48.26|49.68|48.28|49.61|48.21|94
1662404700000|2022-09-05 19:05:00|49.67|48.27|49.65|48.25|49.67|48.27|49.62|48.22|71
1662405000000|2022-09-05 19:10:00|49.64|48.24|49.63|48.23|49.65|48.25|49.63|48.23|22
1662405300000|2022-09-05 19:15:00|49.64|48.24|49.63|48.23|49.64|48.24|49.61|48.21|78
1662405600000|2022-09-05 19:20:00|49.62|48.22|49.62|48.22|49.65|48.25|49.57|48.17|80
1662405900000|2022-09-05 19:25:00|49.63|48.23|49.63|48.23|49.65|48.25|49.61|48.21|45
1662406200000|2022-09-05 19:30:00|49.64|48.24|49.64|48.24|49.66|48.26|49.62|48.22|43
1662406500000|2022-09-05 19:35:00|49.65|48.25|49.64|48.24|49.66|48.26|49.61|48.21|58
1662406800000|2022-09-05 19:40:00|49.65|48.25|49.59|48.19|49.65|48.25|49.55|48.15|86
1662407100000|2022-09-05 19:45:00|49.6|48.2|49.55|48.15|49.6|48.2|49.47|48.07|122
1662407400000|2022-09-05 19:50:00|49.54|48.14|49.59|48.19|49.59|48.19|49.54|48.14|34
1662407700000|2022-09-05 19:55:00|49.6|48.2|49.54|48.14|49.65|48.25|49.51|48.11|67
1662408000000|2022-09-05 20:00:00|49.55|48.15|49.7|48.3|49.71|48.31|49.54|48.14|139
1662408300000|2022-09-05 20:05:00|49.71|48.31|49.86|48.46|49.86|48.46|49.7|48.3|117
1662408600000|2022-09-05 20:10:00|49.87|48.47|49.96|48.56|49.98|48.58|49.83|48.43|163
1662408900000|2022-09-05 20:15:00|49.95|48.55|50.1|48.7|50.11|48.71|49.95|48.55|112
1662409200000|2022-09-05 20:20:00|50.09|48.69|50.22|48.82|50.22|48.82|50.09|48.69|138
1662409500000|2022-09-05 20:25:00|50.21|48.81|50.25|48.85|50.3|48.9|50.17|48.77|170
1662409800000|2022-09-05 20:30:00|50.26|48.86|50.32|48.92|50.36|48.96|50.26|48.86|121
1662410100000|2022-09-05 20:35:00|50.33|48.93|50.23|48.83|50.34|48.94|50.23|48.83|58
1662410400000|2022-09-05 20:40:00|50.24|48.84|50.18|48.78|50.26|48.86|50.13|48.73|124
1662410700000|2022-09-05 20:45:00|50.19|48.79|50.17|48.77|50.22|48.82|50.12|48.72|41
1662411000000|2022-09-05 20:50:00|50.18|48.78|50.28|48.88|50.29|48.89|50.18|48.78|154
1662411300000|2022-09-05 20:55:00|50.27|48.87|50.27|48.87|50.29|48.89|50.23|48.83|33
1662411600000|2022-09-05 21:00:00|50.28|48.88|50.29|48.89|50.31|48.91|50.27|48.87|42
1662411900000|2022-09-05 21:05:00|50.3|48.9|50.41|49.01|50.48|49.08|50.28|48.88|81
1662412200000|2022-09-05 21:10:00|50.42|49.02|50.37|48.97|50.42|49.02|50.37|48.97|68
1662412500000|2022-09-05 21:15:00|50.38|48.98|50.28|48.88|50.38|48.98|50.28|48.88|86
1662412800000|2022-09-05 21:20:00|50.27|48.87|50.27|48.87|50.29|48.89|50.21|48.81|85
1662413100000|2022-09-05 21:25:00|50.26|48.86|50.31|48.91|50.32|48.92|50.22|48.82|48
1662413400000|2022-09-05 21:30:00|50.3|48.9|50.22|48.82|50.3|48.9|50.21|48.81|29
1662413700000|2022-09-05 21:35:00|50.21|48.81|50.23|48.83|50.23|48.83|50.16|48.76|41
1662414000000|2022-09-05 21:40:00|50.22|48.82|50.19|48.79|50.23|48.83|50.17|48.77|34
1662414300000|2022-09-05 21:45:00|50.18|48.78|50.26|48.86|50.3|48.9|50.18|48.78|75
1662414600000|2022-09-05 21:50:00|50.25|48.85|50.31|48.91|50.31|48.91|50.24|48.84|44
1662414900000|2022-09-05 21:55:00|50.3|48.9|50.29|48.89|50.31|48.91|50.26|48.86|20
1662415200000|2022-09-05 22:00:00|50.3|48.9|50.36|48.96|50.47|49.07|50.3|48.9|129
1662415500000|2022-09-05 22:05:00|50.35|48.95|50.33|48.93|50.38|48.98|50.31|48.91|108
1662415800000|2022-09-05 22:10:00|50.32|48.92|50.28|48.88|50.33|48.93|50.22|48.82|97
1662416100000|2022-09-05 22:15:00|50.27|48.87|50.31|48.91|50.34|48.94|50.27|48.87|54
1662416400000|2022-09-05 22:20:00|50.3|48.9|50.3|48.9|50.32|48.92|50.28|48.88|71
1662416700000|2022-09-05 22:25:00|50.31|48.91|50.3|48.9|50.35|48.95|50.27|48.87|84
1662417000000|2022-09-05 22:30:00|50.29|48.89|50.3|48.9|50.32|48.92|50.25|48.85|63
1662417300000|2022-09-05 22:35:00|50.31|48.91|50.39|48.99|50.41|49.01|50.25|48.85|48
1662417600000|2022-09-05 22:40:00|50.38|48.98|50.26|48.86|50.4|49|50.23|48.83|76
1662417900000|2022-09-05 22:45:00|50.27|48.87|50.27|48.87|50.31|48.91|50.23|48.83|75
1662418200000|2022-09-05 22:50:00|50.28|48.88|50.44|49.04|50.44|49.04|50.22|48.82|75
1662418500000|2022-09-05 22:55:00|50.45|49.05|50.44|49.04|50.46|49.06|50.34|48.94|171
1662418800000|2022-09-05 23:00:00|50.43|49.03|50.36|48.96|50.48|49.08|50.34|48.94|117
1662419100000|2022-09-05 23:05:00|50.35|48.95|50.34|48.94|50.37|48.97|50.26|48.86|118
1662419400000|2022-09-05 23:10:00|50.36|48.96|50.3|48.9|50.36|48.96|50.27|48.87|139
1662419700000|2022-09-05 23:15:00|50.29|48.89|50.4|49|50.41|49.01|50.29|48.89|74
1662420000000|2022-09-05 23:20:00|50.39|48.99|50.33|48.93|50.42|49.02|50.3|48.9|135
1662420300000|2022-09-05 23:25:00|50.32|48.92|50.33|48.93|50.35|48.95|50.3|48.9|85
1662420600000|2022-09-05 23:30:00|50.34|48.94|50.37|48.97|50.38|48.98|50.33|48.93|113
1662420900000|2022-09-05 23:35:00|50.38|48.98|50.54|49.14|50.55|49.15|50.37|48.97|144
1662421200000|2022-09-05 23:40:00|50.55|49.15|50.63|49.23|50.7|49.3|50.53|49.13|186
1662421500000|2022-09-05 23:45:00|50.64|49.24|50.74|49.34|50.78|49.38|50.58|49.18|176
1662421800000|2022-09-05 23:50:00|50.73|49.33|50.67|49.27|50.79|49.39|50.67|49.27|154
1662422100000|2022-09-05 23:55:00|50.68|49.28|50.55|49.15|50.68|49.28|50.51|49.11|141
1662422400000|2022-09-06 00:00:00|50.56|49.16|50.43|49.03|50.63|49.23|50.38|48.98|181
1662422700000|2022-09-06 00:05:00|50.44|49.04|50.63|49.23|50.65|49.25|50.44|49.04|126
1662423000000|2022-09-06 00:10:00|50.64|49.24|50.7|49.3|50.74|49.34|50.61|49.21|172
1662423300000|2022-09-06 00:15:00|50.71|49.31|50.8|49.4|50.84|49.44|50.7|49.3|212
1662423600000|2022-09-06 00:20:00|50.81|49.41|50.7|49.3|50.89|49.49|50.69|49.29|253
1662423900000|2022-09-06 00:25:00|50.71|49.31|50.79|49.39|50.86|49.46|50.67|49.27|190
1662424200000|2022-09-06 00:30:00|50.8|49.4|50.91|49.51|50.98|49.58|50.77|49.37|241
1662424500000|2022-09-06 00:35:00|50.92|49.52|50.92|49.52|50.98|49.58|50.89|49.49|198
1662424800000|2022-09-06 00:40:00|50.93|49.53|51.08|49.68|51.09|49.69|50.92|49.52|166
1662425100000|2022-09-06 00:45:00|51.07|49.67|51.04|49.64|51.11|49.71|51.01|49.61|198
1662425400000|2022-09-06 00:50:00|51.05|49.65|51.39|49.99|51.43|50.03|51.03|49.63|243
1662425700000|2022-09-06 00:55:00|51.38|49.98|51.15|49.75|51.41|50.01|51.12|49.72|221
1662426000000|2022-09-06 01:00:00|51.16|49.76|51.36|49.96|51.41|50.01|51.15|49.75|203
1662426300000|2022-09-06 01:05:00|51.37|49.97|51.48|50.08|51.53|50.13|51.33|49.93|212
1662426600000|2022-09-06 01:10:00|51.47|50.07|51.52|50.12|51.7|50.3|51.47|50.07|254
1662426900000|2022-09-06 01:15:00|51.53|50.13|51.27|49.87|51.54|50.14|51.27|49.87|160
1662427200000|2022-09-06 01:20:00|51.28|49.88|51.13|49.73|51.3|49.9|51.11|49.71|178
1662427500000|2022-09-06 01:25:00|51.12|49.72|51.03|49.63|51.24|49.84|51.03|49.63|149
1662427800000|2022-09-06 01:30:00|51.02|49.62|50.94|49.54|51.11|49.71|50.91|49.51|239
1662428100000|2022-09-06 01:35:00|50.95|49.55|50.73|49.33|51.02|49.62|50.67|49.27|248
1662428400000|2022-09-06 01:40:00|50.74|49.34|50.62|49.22|50.77|49.37|50.52|49.12|305
1662428700000|2022-09-06 01:45:00|50.63|49.23|50.66|49.26|50.86|49.46|50.58|49.18|263
1662429000000|2022-09-06 01:50:00|50.67|49.27|50.44|49.04|50.68|49.28|50.44|49.04|186
1662429300000|2022-09-06 01:55:00|50.43|49.03|50.4|49|50.54|49.14|50.4|49|139
1662429600000|2022-09-06 02:00:00|50.39|48.99|50.08|48.68|50.48|49.08|50.02|48.62|236
1662429900000|2022-09-06 02:05:00|50.07|48.67|49.47|48.07|50.07|48.67|49.43|48.03|339
1662430200000|2022-09-06 02:10:00|49.5|48.1|49.77|48.37|49.78|48.38|49.5|48.1|281
1662430500000|2022-09-06 02:15:00|49.78|48.38|49.75|48.35|49.89|48.49|49.59|48.19|255
1662430800000|2022-09-06 02:20:00|49.76|48.36|49.75|48.35|49.83|48.43|49.62|48.22|232
1662431100000|2022-09-06 02:25:00|49.74|48.34|49.78|48.38|49.84|48.44|49.72|48.32|181
1662431400000|2022-09-06 02:30:00|49.77|48.37|49.92|48.52|49.92|48.52|49.76|48.36|221
1662431700000|2022-09-06 02:35:00|49.91|48.51|50|48.6|50.01|48.61|49.85|48.45|185
1662432000000|2022-09-06 02:40:00|49.99|48.59|50.01|48.61|50.04|48.64|49.95|48.55|249
1662432300000|2022-09-06 02:45:00|50.02|48.62|50.02|48.62|50.03|48.63|49.95|48.55|159
1662432600000|2022-09-06 02:50:00|50.03|48.63|50.11|48.71|50.11|48.71|49.98|48.58|193
1662432900000|2022-09-06 02:55:00|50.1|48.7|50.21|48.81|50.21|48.81|50.09|48.69|193
1662433200000|2022-09-06 03:00:00|50.23|48.83|50.03|48.63|50.25|48.85|50.03|48.63|209
1662433500000|2022-09-06 03:05:00|50.04|48.64|50.02|48.62|50.07|48.67|50|48.6|128
1662433800000|2022-09-06 03:10:00|50.03|48.63|49.94|48.54|50.06|48.66|49.94|48.54|109
1662434100000|2022-09-06 03:15:00|49.93|48.53|50.14|48.74|50.17|48.77|49.89|48.49|181
1662434400000|2022-09-06 03:20:00|50.13|48.73|50.21|48.81|50.29|48.89|50.12|48.72|159
1662434700000|2022-09-06 03:25:00|50.22|48.82|50.27|48.87|50.3|48.9|50.2|48.8|131
1662435000000|2022-09-06 03:30:00|50.26|48.86|50.33|48.93|50.35|48.95|50.25|48.85|122
1662435300000|2022-09-06 03:35:00|50.32|48.92|50.35|48.95|50.36|48.96|50.3|48.9|132
1662435600000|2022-09-06 03:40:00|50.34|48.94|50.38|48.98|50.4|49|50.34|48.94|118
1662435900000|2022-09-06 03:45:00|50.37|48.97|50.35|48.95|50.48|49.08|50.35|48.95|234
1662436200000|2022-09-06 03:50:00|50.36|48.96|50.49|49.09|50.62|49.22|50.34|48.94|190
1662436500000|2022-09-06 03:55:00|50.48|49.08|50.55|49.15|50.55|49.15|50.43|49.03|215
1662436800000|2022-09-06 04:00:00|50.56|49.16|50.64|49.24|50.66|49.26|50.55|49.15|176
1662437100000|2022-09-06 04:05:00|50.63|49.23|50.66|49.26|50.68|49.28|50.62|49.22|105
1662437400000|2022-09-06 04:10:00|50.67|49.27|50.67|49.27|50.69|49.29|50.63|49.23|117
1662437700000|2022-09-06 04:15:00|50.66|49.26|50.65|49.25|50.68|49.28|50.59|49.19|157
1662438000000|2022-09-06 04:20:00|50.64|49.24|50.76|49.36|50.78|49.38|50.64|49.24|177
1662438300000|2022-09-06 04:25:00|50.75|49.35|50.35|49.65|50.75|49.65|50.28|49.24|96
1662438600000|2022-09-06 04:30:00|50.36|49.66|50.34|49.64|50.4|49.7|50.3|49.6|95
1662438900000|2022-09-06 04:35:00|50.35|49.65|50.56|49.16|50.66|49.67|50.25|49.14|85
1662439200000|2022-09-06 04:40:00|50.57|49.17|50.55|49.15|50.61|49.21|50.53|49.13|154
1662439500000|2022-09-06 04:45:00|50.54|49.14|50.44|49.04|50.58|49.18|50.4|49|176
1662439800000|2022-09-06 04:50:00|50.43|49.03|50.53|49.13|50.55|49.4|50.1|48.97|131
1662440100000|2022-09-06 04:55:00|50.54|49.14|50.29|49.59|50.58|49.59|50.22|49.13|95
1662440400000|2022-09-06 05:00:00|50.3|49.6|50.61|49.21|50.65|49.62|50.25|49.19|125
1662440700000|2022-09-06 05:05:00|50.62|49.22|50.79|49.39|50.81|49.41|50.61|49.21|131
1662441000000|2022-09-06 05:10:00|50.8|49.4|50.98|49.58|50.98|49.58|50.79|49.39|197
1662441300000|2022-09-06 05:15:00|50.99|49.59|51.38|49.98|51.4|50|50.94|49.54|310
1662441600000|2022-09-06 05:20:00|51.37|49.97|51.39|49.99|51.48|50.08|51.32|49.92|218
1662441900000|2022-09-06 05:25:00|51.38|49.98|51.3|49.9|51.5|50.1|51.3|49.9|265
1662442200000|2022-09-06 05:30:00|51.29|49.89|51.21|49.81|51.38|49.98|51.19|49.79|186
1662442500000|2022-09-06 05:35:00|51.2|49.8|51.5|50.1|51.56|50.16|51.2|49.8|228
1662442800000|2022-09-06 05:40:00|51.51|50.11|51.55|50.15|51.57|50.17|51.48|50.08|192
1662443100000|2022-09-06 05:45:00|51.56|50.16|51.51|50.11|51.57|50.17|51.48|50.08|159
1662443400000|2022-09-06 05:50:00|51.5|50.1|51.36|49.96|51.51|50.11|51.33|49.93|135
1662443700000|2022-09-06 05:55:00|51.35|49.95|51.33|49.93|51.42|50.02|51.26|49.86|176
1662444000000|2022-09-06 06:00:00|51.34|49.94|51.32|49.92|51.4|50|51.29|49.89|170
1662444300000|2022-09-06 06:05:00|51.31|49.91|51.82|50.42|51.89|50.49|51.31|49.91|228
1662444600000|2022-09-06 06:10:00|51.81|50.41|51.83|50.43|51.87|50.47|51.65|50.25|245
1662444900000|2022-09-06 06:15:00|51.82|50.42|51.73|50.33|51.86|50.46|51.68|50.28|191
1662445200000|2022-09-06 06:20:00|51.72|50.32|51.65|50.25|51.73|50.33|51.58|50.18|126
1662445500000|2022-09-06 06:25:00|51.66|50.26|51.65|50.25|51.69|50.29|51.58|50.18|151
1662445800000|2022-09-06 06:30:00|51.64|50.24|51.62|50.22|51.69|50.29|51.61|50.21|107
1662446100000|2022-09-06 06:35:00|51.63|50.23|51.72|50.32|51.72|50.32|51.62|50.22|161
1662446400000|2022-09-06 06:40:00|51.73|50.33|51.67|50.27|51.74|50.34|51.64|50.24|144
1662446700000|2022-09-06 06:45:00|51.68|50.28|51.49|50.09|51.75|50.35|51.49|50.09|217
1662447000000|2022-09-06 06:50:00|51.5|50.1|51.42|50.02|51.5|50.1|51.35|49.95|160
1662447300000|2022-09-06 06:55:00|51.41|50.01|51.45|50.05|51.52|50.12|51.39|49.99|187
1662447600000|2022-09-06 07:00:00|51.44|50.04|51.42|50.02|51.51|50.11|51.42|50.02|187
1662447900000|2022-09-06 07:05:00|51.43|50.03|51.28|49.88|51.45|50.05|51.28|49.88|172
1662448200000|2022-09-06 07:10:00|51.29|49.89|51.29|49.89|51.31|49.91|51.22|49.82|199
1662448500000|2022-09-06 07:15:00|51.28|49.88|51.29|49.89|51.38|49.98|51.28|49.88|159
1662448800000|2022-09-06 07:20:00|51.3|49.9|51.34|49.94|51.35|49.95|51.28|49.88|78
1662449100000|2022-09-06 07:25:00|51.35|49.95|51.39|49.99|51.47|50.07|51.35|49.95|115
1662449400000|2022-09-06 07:30:00|51.4|50|51.18|49.78|51.4|50|51.1|49.7|192
1662449700000|2022-09-06 07:35:00|51.19|49.79|51.09|49.69|51.21|49.81|51.05|49.65|257
1662450000000|2022-09-06 07:40:00|51.08|49.68|50.99|49.59|51.1|49.7|50.99|49.59|177
1662450300000|2022-09-06 07:45:00|50.98|49.58|51.08|49.68|51.09|49.69|50.91|49.51|198
1662450600000|2022-09-06 07:50:00|51.09|49.69|51.02|49.62|51.1|49.7|51|49.6|119
1662450900000|2022-09-06 07:55:00|51.03|49.63|51.06|49.66|51.08|49.68|51.02|49.62|122
1662451200000|2022-09-06 08:00:00|51.07|49.67|51.19|49.79|51.3|49.9|51.06|49.66|204
1662451500000|2022-09-06 08:05:00|51.2|49.8|51.03|49.63|51.21|49.81|51.03|49.63|102
1662451800000|2022-09-06 08:10:00|51.04|49.64|51.03|49.63|51.09|49.69|51|49.6|144
1662452100000|2022-09-06 08:15:00|51.01|49.61|51.07|49.67|51.1|49.7|51|49.6|147
1662452400000|2022-09-06 08:20:00|51.08|49.68|51.05|49.65|51.08|49.68|51.03|49.63|131
1662452700000|2022-09-06 08:25:00|51.06|49.66|51.17|49.77|51.18|49.78|51.04|49.64|148
1662453000000|2022-09-06 08:30:00|51.18|49.78|51.13|49.73|51.26|49.86|51.11|49.71|158
1662453300000|2022-09-06 08:35:00|51.14|49.74|51.13|49.73|51.17|49.77|51.09|49.69|140
1662453600000|2022-09-06 08:40:00|51.14|49.74|51.08|49.68|51.18|49.78|51.08|49.68|182
1662453900000|2022-09-06 08:45:00|51.09|49.69|50.89|49.49|51.12|49.72|50.81|49.41|233
1662454200000|2022-09-06 08:50:00|50.88|49.48|50.91|49.51|50.92|49.52|50.83|49.43|141
1662454500000|2022-09-06 08:55:00|50.9|49.5|51.16|49.76|51.17|49.77|50.88|49.48|144
1662454800000|2022-09-06 09:00:00|51.15|49.75|51.05|49.65|51.16|49.76|51.01|49.61|191
1662455100000|2022-09-06 09:05:00|51.04|49.64|50.95|49.55|51.11|49.71|50.95|49.55|174
1662455400000|2022-09-06 09:10:00|50.94|49.54|50.99|49.59|51.08|49.68|50.93|49.53|157
1662455700000|2022-09-06 09:15:00|50.98|49.58|50.92|49.52|51.02|49.62|50.9|49.5|156
1662456000000|2022-09-06 09:20:00|50.93|49.53|50.65|49.25|50.93|49.53|50.63|49.23|234
1662456300000|2022-09-06 09:25:00|50.63|49.23|50.56|49.16|50.65|49.25|50.41|49.01|204
1662456600000|2022-09-06 09:30:00|50.57|49.17|50.75|49.35|50.76|49.36|50.53|49.13|185
1662456900000|2022-09-06 09:35:00|50.74|49.34|50.83|49.43|50.87|49.47|50.71|49.31|194
1662457200000|2022-09-06 09:40:00|50.82|49.42|50.93|49.53|50.97|49.57|50.81|49.41|188
1662457500000|2022-09-06 09:45:00|50.94|49.54|50.82|49.42|50.98|49.58|50.8|49.4|144
1662457800000|2022-09-06 09:50:00|50.83|49.43|50.82|49.42|50.85|49.45|50.73|49.33|92
1662458100000|2022-09-06 09:55:00|50.83|49.43|50.88|49.48|50.88|49.48|50.8|49.4|94
1662458400000|2022-09-06 10:00:00|50.87|49.47|50.77|49.37|50.87|49.47|50.72|49.32|183
1662458700000|2022-09-06 10:05:00|50.78|49.38|50.71|49.31|50.78|49.38|50.67|49.27|129
1662459000000|2022-09-06 10:10:00|50.72|49.32|50.82|49.42|50.83|49.43|50.71|49.31|148
1662459300000|2022-09-06 10:15:00|50.83|49.43|50.83|49.43|50.84|49.44|50.79|49.39|99
1662459600000|2022-09-06 10:20:00|50.82|49.42|50.84|49.44|50.86|49.46|50.78|49.38|72
1662459900000|2022-09-06 10:25:00|50.83|49.43|50.73|49.33|50.84|49.44|50.7|49.3|140
1662460200000|2022-09-06 10:30:00|50.72|49.32|50.7|49.3|50.72|49.32|50.64|49.24|89
1662460500000|2022-09-06 10:35:00|50.69|49.29|50.67|49.27|50.71|49.31|50.64|49.24|93
1662460800000|2022-09-06 10:40:00|50.68|49.28|50.7|49.3|50.72|49.32|50.65|49.25|89
1662461100000|2022-09-06 10:45:00|50.71|49.31|50.86|49.46|50.9|49.5|50.7|49.3|173
1662461400000|2022-09-06 10:50:00|50.85|49.45|50.96|49.56|50.98|49.58|50.85|49.45|130
1662461700000|2022-09-06 10:55:00|50.97|49.57|50.95|49.55|50.97|49.57|50.87|49.47|110
1662462000000|2022-09-06 11:00:00|50.96|49.56|50.91|49.51|50.97|49.57|50.88|49.48|72
1662462300000|2022-09-06 11:05:00|50.9|49.5|50.98|49.58|51|49.6|50.87|49.47|154
1662462600000|2022-09-06 11:10:00|50.97|49.57|50.91|49.51|50.98|49.58|50.89|49.49|143
1662462900000|2022-09-06 11:15:00|50.92|49.52|50.84|49.44|50.94|49.54|50.84|49.44|63
1662463200000|2022-09-06 11:20:00|50.83|49.43|50.5|49.1|50.95|49.55|50.38|48.98|223
1662463500000|2022-09-06 11:25:00|50.49|49.09|50.64|49.24|50.67|49.27|50.49|49.09|178
1662463800000|2022-09-06 11:30:00|50.65|49.25|50.69|49.29|50.73|49.33|50.63|49.23|139
1662464100000|2022-09-06 11:35:00|50.68|49.28|50.62|49.22|50.71|49.31|50.62|49.22|123
1662464400000|2022-09-06 11:40:00|50.61|49.21|50.67|49.27|50.69|49.29|50.54|49.14|157
1662464700000|2022-09-06 11:45:00|50.66|49.26|50.64|49.24|50.72|49.32|50.6|49.2|67
1662465000000|2022-09-06 11:50:00|50.65|49.25|50.71|49.31|50.72|49.32|50.64|49.24|111
1662465300000|2022-09-06 11:55:00|50.72|49.32|50.77|49.37|50.83|49.43|50.71|49.31|165
1662465600000|2022-09-06 12:00:00|50.78|49.38|50.67|49.27|50.79|49.39|50.64|49.24|195
1662465900000|2022-09-06 12:05:00|50.66|49.26|50.79|49.39|50.8|49.4|50.65|49.25|163
1662466200000|2022-09-06 12:10:00|50.8|49.4|50.7|49.3|50.87|49.47|50.67|49.27|176
1662466500000|2022-09-06 12:15:00|50.71|49.31|50.69|49.29|50.73|49.33|50.65|49.25|175
1662466800000|2022-09-06 12:20:00|50.7|49.3|50.68|49.28|50.73|49.33|50.66|49.26|151
1662467100000|2022-09-06 12:25:00|50.69|49.29|50.52|49.12|50.73|49.33|50.5|49.1|150
1662467400000|2022-09-06 12:30:00|50.51|49.11|50.43|49.03|50.53|49.13|50.38|48.98|170
1662467700000|2022-09-06 12:35:00|50.44|49.04|50.47|49.07|50.49|49.09|50.43|49.03|126
1662468000000|2022-09-06 12:40:00|50.46|49.06|50.55|49.15|50.55|49.15|50.45|49.05|153
1662468300000|2022-09-06 12:45:00|50.54|49.14|50.52|49.12|50.55|49.15|50.44|49.04|170
1662468600000|2022-09-06 12:50:00|50.51|49.11|50.45|49.05|50.55|49.15|50.45|49.05|153
1662468900000|2022-09-06 12:55:00|50.46|49.06|50.26|48.86|50.46|49.06|50.26|48.86|127
1662469200000|2022-09-06 13:00:00|50.25|48.85|50.37|48.97|50.39|48.99|50.2|48.8|154
1662469500000|2022-09-06 13:05:00|50.36|48.96|50.31|48.91|50.37|48.97|50.26|48.86|129
1662469800000|2022-09-06 13:10:00|50.32|48.92|50.39|48.99|50.4|49|50.31|48.91|166
1662470100000|2022-09-06 13:15:00|50.38|48.98|50.43|49.03|50.47|49.07|50.38|48.98|94
1662470400000|2022-09-06 13:20:00|50.42|49.02|50.39|48.99|50.43|49.03|50.33|48.93|105
1662470700000|2022-09-06 13:25:00|50.38|48.98|50.22|48.82|50.39|48.99|50.18|48.78|193
1662471000000|2022-09-06 13:30:00|50.23|48.83|50.19|48.79|50.42|49.02|50.12|48.72|277
1662471300000|2022-09-06 13:35:00|50.18|48.78|50.2|48.8|50.33|48.93|50.17|48.77|295
1662471600000|2022-09-06 13:40:00|50.21|48.81|50.27|48.87|50.35|48.95|50.17|48.77|231
1662471900000|2022-09-06 13:45:00|50.26|48.86|50.21|48.81|50.33|48.93|50.19|48.79|224
1662472200000|2022-09-06 13:50:00|50.2|48.8|50.09|48.69|50.23|48.83|50.08|48.68|220
1662472500000|2022-09-06 13:55:00|50.08|48.68|49.98|48.58|50.08|48.68|49.66|48.26|302
1662472800000|2022-09-06 14:00:00|49.95|48.55|49.75|48.35|50.01|48.61|49.58|48.18|299
1662473100000|2022-09-06 14:05:00|49.73|48.33|49.7|48.3|49.83|48.43|49.62|48.22|300
1662473400000|2022-09-06 14:10:00|49.69|48.29|49.87|48.47|49.9|48.5|49.55|48.15|280
1662473700000|2022-09-06 14:15:00|49.86|48.46|49.92|48.52|49.96|48.56|49.73|48.33|246
1662474000000|2022-09-06 14:20:00|49.93|48.53|49.89|48.49|49.96|48.56|49.82|48.42|233
1662474300000|2022-09-06 14:25:00|49.9|48.5|50.06|48.66|50.13|48.73|49.82|48.42|257
1662474600000|2022-09-06 14:30:00|50.07|48.67|50.04|48.64|50.08|48.68|49.96|48.56|174
1662474900000|2022-09-06 14:35:00|50.05|48.65|50.17|48.77|50.21|48.81|49.98|48.58|188
1662475200000|2022-09-06 14:40:00|50.18|48.78|50.18|48.78|50.37|48.97|50.18|48.78|220
1662475500000|2022-09-06 14:45:00|50.19|48.79|50.09|48.69|50.24|48.84|50.09|48.69|195
1662475800000|2022-09-06 14:50:00|50.1|48.7|50.17|48.77|50.26|48.86|50.07|48.67|218
1662476100000|2022-09-06 14:55:00|50.16|48.76|50.27|48.87|50.33|48.93|50.16|48.76|185
1662476400000|2022-09-06 15:00:00|50.28|48.88|50.23|48.83|50.29|48.89|50.2|48.8|198
1662476700000|2022-09-06 15:05:00|50.22|48.82|50.31|48.91|50.35|48.95|50.19|48.79|199
1662477000000|2022-09-06 15:10:00|50.3|48.9|50.17|48.77|50.33|48.93|50.15|48.75|182
1662477300000|2022-09-06 15:15:00|50.18|48.78|50.14|48.74|50.2|48.8|50.07|48.67|253
1662477600000|2022-09-06 15:20:00|50.13|48.73|50.17|48.77|50.26|48.86|50.11|48.71|180
1662477900000|2022-09-06 15:25:00|50.16|48.76|50.16|48.76|50.23|48.83|50.08|48.68|170
1662478200000|2022-09-06 15:30:00|50.17|48.77|50.22|48.82|50.31|48.91|50.08|48.68|241
1662478500000|2022-09-06 15:35:00|50.23|48.83|50.19|48.79|50.25|48.85|50.14|48.74|174
1662478800000|2022-09-06 15:40:00|50.18|48.78|50.21|48.81|50.32|48.92|50.16|48.76|158
1662479100000|2022-09-06 15:45:00|50.22|48.82|50.18|48.78|50.26|48.86|50.15|48.75|183
1662479400000|2022-09-06 15:50:00|50.19|48.79|50.3|48.9|50.34|48.94|50.16|48.76|158
1662479700000|2022-09-06 15:55:00|50.29|48.89|50.32|48.92|50.37|48.97|50.26|48.86|144
1662480000000|2022-09-06 16:00:00|50.33|48.93|50.35|48.95|50.39|48.99|50.3|48.9|160
1662480300000|2022-09-06 16:05:00|50.36|48.96|50.16|48.76|50.4|49|50.12|48.72|219
1662480600000|2022-09-06 16:10:00|50.17|48.77|50.23|48.83|50.3|48.9|50.16|48.76|152
1662480900000|2022-09-06 16:15:00|50.22|48.82|50.06|48.66|50.22|48.82|50.06|48.66|110
1662481200000|2022-09-06 16:20:00|50.05|48.65|50.01|48.61|50.09|48.69|49.99|48.59|189
1662481500000|2022-09-06 16:25:00|50|48.6|50.12|48.72|50.13|48.73|49.99|48.59|110
1662481800000|2022-09-06 16:30:00|50.13|48.73|50.13|48.73|50.16|48.76|50.07|48.67|121
1662482100000|2022-09-06 16:35:00|50.14|48.74|50.28|48.88|50.28|48.88|50.14|48.74|181
1662482400000|2022-09-06 16:40:00|50.29|48.89|50.32|48.92|50.32|48.92|50.22|48.82|180
1662482700000|2022-09-06 16:45:00|50.31|48.91|50.26|48.86|50.32|48.92|50.25|48.85|210
1662483000000|2022-09-06 16:50:00|50.27|48.87|50.29|48.89|50.32|48.92|50.23|48.83|154
1662483300000|2022-09-06 16:55:00|50.3|48.9|50.21|48.81|50.33|48.93|50.2|48.8|168
1662483600000|2022-09-06 17:00:00|50.2|48.8|50.06|48.66|50.2|48.8|50.06|48.66|126
1662483900000|2022-09-06 17:05:00|50.07|48.67|49.31|47.91|50.07|48.67|49.2|47.8|471
1662484200000|2022-09-06 17:10:00|49.3|47.9|48.22|46.82|49.36|47.96|47.97|46.57|505
1662484500000|2022-09-06 17:15:00|48.23|46.83|48.26|46.86|48.53|47.13|47.93|46.53|424
1662484800000|2022-09-06 17:20:00|48.25|46.85|48.18|46.78|48.38|46.98|47.73|46.33|450
1662485100000|2022-09-06 17:25:00|48.17|46.77|48.06|46.66|48.24|46.84|47.97|46.57|389
1662485400000|2022-09-06 17:30:00|48.05|46.65|48.19|46.79|48.24|46.84|47.94|46.54|369
1662485700000|2022-09-06 17:35:00|48.18|46.78|47.97|46.57|48.24|46.84|47.93|46.53|325
1662486000000|2022-09-06 17:40:00|47.98|46.58|47.93|46.53|47.98|46.58|47.74|46.34|358
1662486300000|2022-09-06 17:45:00|47.94|46.54|47.73|46.33|47.96|46.56|47.45|46.05|412
1662486600000|2022-09-06 17:50:00|47.72|46.32|47.91|46.51|47.91|46.51|47.65|46.25|318
1662486900000|2022-09-06 17:55:00|47.9|46.5|47.89|46.49|48|46.6|47.85|46.45|289
1662487200000|2022-09-06 18:00:00|47.87|46.47|47.62|46.22|47.89|46.49|47.51|46.11|331
1662487500000|2022-09-06 18:05:00|47.63|46.23|47.6|46.2|47.69|46.29|47.56|46.16|236
1662487800000|2022-09-06 18:10:00|47.61|46.21|47.82|46.42|47.89|46.49|47.61|46.21|257
1662488100000|2022-09-06 18:15:00|47.83|46.43|47.75|46.35|47.89|46.49|47.74|46.34|240
1662488400000|2022-09-06 18:20:00|47.76|46.36|47.73|46.33|47.77|46.37|47.6|46.2|227
1662488700000|2022-09-06 18:25:00|47.76|46.36|47.67|46.27|47.78|46.38|47.61|46.21|228
1662489000000|2022-09-06 18:30:00|47.66|46.26|47.63|46.23|47.73|46.33|47.48|46.08|259
1662489300000|2022-09-06 18:35:00|47.64|46.24|47.62|46.22|47.71|46.31|47.54|46.14|170
1662489600000|2022-09-06 18:40:00|47.63|46.23|47.52|46.12|47.64|46.24|47.43|46.03|220
1662489900000|2022-09-06 18:45:00|47.51|46.11|47.59|46.19|47.6|46.2|47.46|46.06|196
1662490200000|2022-09-06 18:50:00|47.58|46.18|47.67|46.27|47.67|46.27|47.51|46.11|157
1662490500000|2022-09-06 18:55:00|47.66|46.26|47.61|46.21|47.66|46.26|47.55|46.15|157
1662490800000|2022-09-06 19:00:00|47.62|46.22|47.6|46.2|47.62|46.22|47.48|46.08|161
1662491100000|2022-09-06 19:05:00|47.59|46.19|47.74|46.34|47.76|46.36|47.58|46.18|208
1662491400000|2022-09-06 19:10:00|47.75|46.35|47.72|46.32|47.77|46.37|47.66|46.26|202
1662491700000|2022-09-06 19:15:00|47.73|46.33|47.72|46.32|47.76|46.36|47.71|46.31|189
1662492000000|2022-09-06 19:20:00|47.73|46.33|47.75|46.35|47.8|46.4|47.64|46.24|149
1662492300000|2022-09-06 19:25:00|47.74|46.34|47.64|46.24|47.78|46.38|47.61|46.21|221
1662492600000|2022-09-06 19:30:00|47.63|46.23|47.38|45.98|47.64|46.24|47.12|45.72|372
1662492900000|2022-09-06 19:35:00|47.36|45.96|47.51|46.11|47.57|46.17|47.35|45.95|181
1662493200000|2022-09-06 19:40:00|47.5|46.1|47.53|46.13|47.55|46.15|47.44|46.04|166
1662493500000|2022-09-06 19:45:00|47.52|46.12|47.61|46.21|47.61|46.21|47.48|46.08|176
1662493800000|2022-09-06 19:50:00|47.6|46.2|47.49|46.09|47.6|46.2|47.44|46.04|155
1662494100000|2022-09-06 19:55:00|47.48|46.08|47.39|45.99|47.48|46.08|47.34|45.94|201
1662494400000|2022-09-06 20:00:00|47.4|46|47.18|45.78|47.4|46|47.16|45.76|216
1662494700000|2022-09-06 20:05:00|47.19|45.79|46.9|45.5|47.27|45.87|46.72|45.32|246
1662495000000|2022-09-06 20:10:00|46.91|45.51|47|45.6|47.07|45.67|46.82|45.42|309
1662495300000|2022-09-06 20:15:00|46.99|45.59|47.11|45.71|47.21|45.81|46.99|45.59|211
1662495600000|2022-09-06 20:20:00|47.13|45.73|47.14|45.74|47.17|45.77|47.08|45.68|141
1662495900000|2022-09-06 20:25:00|47.15|45.75|47.15|45.75|47.19|45.79|47.11|45.71|113
1662496200000|2022-09-06 20:30:00|47.14|45.74|47.18|45.78|47.19|45.79|47.11|45.71|141
1662496500000|2022-09-06 20:35:00|47.17|45.77|47.23|45.83|47.24|45.84|47.17|45.77|73
1662496800000|2022-09-06 20:40:00|47.22|45.82|47.28|45.88|47.3|45.9|47.18|45.78|200
1662497100000|2022-09-06 20:45:00|47.27|45.87|47.33|45.93|47.33|45.93|47.23|45.83|222
1662497400000|2022-09-06 20:50:00|47.32|45.92|47.33|45.93|47.35|45.95|47.28|45.88|148
1662497700000|2022-09-06 20:55:00|47.32|45.92|47.25|45.85|47.34|45.94|47.21|45.81|139
1662498000000|2022-09-06 21:00:00|47.26|45.86|47.31|45.91|47.33|45.93|47.2|45.8|82
1662498300000|2022-09-06 21:05:00|47.3|45.9|47.3|45.9|47.32|45.92|47.29|45.89|27
1662498600000|2022-09-06 21:10:00|47.31|45.91|47.3|45.9|47.32|45.92|47.25|45.85|118
1662498900000|2022-09-06 21:15:00|47.29|45.89|47.24|45.84|47.3|45.9|47.22|45.82|126
1662499200000|2022-09-06 21:20:00|47.23|45.83|47.28|45.88|47.28|45.88|47.21|45.81|78
1662499500000|2022-09-06 21:25:00|47.27|45.87|47.27|45.87|47.3|45.9|47.25|45.85|35
1662499800000|2022-09-06 21:30:00|47.26|45.86|47.25|45.85|47.26|45.86|47.14|45.74|96
1662500100000|2022-09-06 21:35:00|47.24|45.84|47.26|45.86|47.28|45.88|47.16|45.76|85
1662500400000|2022-09-06 21:40:00|47.27|45.87|47.17|45.77|47.28|45.88|47.17|45.77|64
1662500700000|2022-09-06 21:45:00|47.16|45.76|47.11|45.71|47.17|45.77|47.07|45.67|119
1662501000000|2022-09-06 21:50:00|47.12|45.72|47.21|45.81|47.21|45.81|47.09|45.69|78
1662501300000|2022-09-06 21:55:00|47.22|45.82|47.15|45.75|47.23|45.83|47.12|45.72|109
1662501600000|2022-09-06 22:00:00|47.14|45.74|47.1|45.7|47.14|45.74|46.88|45.48|158
1662501900000|2022-09-06 22:05:00|47.09|45.69|47.05|45.65|47.09|45.69|47|45.6|85
1662502200000|2022-09-06 22:10:00|47.04|45.64|47.09|45.69|47.1|45.7|47|45.6|99
1662502500000|2022-09-06 22:15:00|47.08|45.68|47.09|45.69|47.1|45.7|47.01|45.61|132
1662502800000|2022-09-06 22:20:00|47.08|45.68|47.11|45.71|47.12|45.72|47.04|45.64|66
1662503100000|2022-09-06 22:25:00|47.1|45.7|47.16|45.76|47.2|45.8|47.08|45.68|101
1662503400000|2022-09-06 22:30:00|47.17|45.77|47.26|45.86|47.27|45.87|47.09|45.69|113
1662503700000|2022-09-06 22:35:00|47.27|45.87|47.32|45.92|47.34|45.94|47.25|45.85|106
1662504000000|2022-09-06 22:40:00|47.33|45.93|47.37|45.97|47.38|45.98|47.3|45.9|115
1662504300000|2022-09-06 22:45:00|47.36|45.96|47.46|46.06|47.51|46.11|47.35|45.95|127
1662504600000|2022-09-06 22:50:00|47.47|46.07|47.15|46.45|47.52|46.45|47.09|46.04|67
1662504900000|2022-09-06 22:55:00|47.14|46.44|47.09|46.39|47.17|46.47|47.09|46.39|46
1662505200000|2022-09-06 23:00:00|47.1|46.4|46.95|46.25|47.1|46.4|46.95|46.25|71
1662505500000|2022-09-06 23:05:00|46.94|46.24|46.85|46.15|47.01|46.31|46.85|46.15|48
1662505800000|2022-09-06 23:10:00|46.84|46.14|47.2|45.8|47.25|46.16|46.81|45.77|101
1662506100000|2022-09-06 23:15:00|47.19|45.79|47.1|45.7|47.21|45.81|47.08|45.68|146
1662506400000|2022-09-06 23:20:00|47.11|45.71|47.2|45.8|47.23|45.83|47.1|45.7|118
1662506700000|2022-09-06 23:25:00|47.21|45.81|47.12|45.72|47.22|45.82|47.11|45.71|108
1662507000000|2022-09-06 23:30:00|47.13|45.73|47.07|45.67|47.16|45.76|47.05|45.65|139
1662507300000|2022-09-06 23:35:00|47.06|45.66|46.99|45.59|47.08|45.68|46.89|45.49|213
1662507600000|2022-09-06 23:40:00|46.98|45.58|47.03|45.63|47.05|45.65|46.94|45.54|132
1662507900000|2022-09-06 23:45:00|47.04|45.64|47.04|45.64|47.07|45.67|46.98|45.58|109
1662508200000|2022-09-06 23:50:00|47.03|45.63|46.97|45.57|47.09|45.69|46.93|45.53|168
1662508500000|2022-09-06 23:55:00|46.98|45.58|46.96|45.56|46.99|45.59|46.89|45.49|145
1662508800000|2022-09-07 00:00:00|46.95|45.55|47.04|45.64|47.05|45.65|46.76|45.36|278
1662509100000|2022-09-07 00:05:00|47.03|45.63|47.01|45.61|47.1|45.7|46.96|45.56|185
1662509400000|2022-09-07 00:10:00|47|45.6|46.89|45.49|47|45.6|46.88|45.48|156
1662509700000|2022-09-07 00:15:00|46.88|45.48|46.2|44.8|46.94|45.54|46.16|44.76|261
1662510000000|2022-09-07 00:20:00|46.21|44.81|46.3|44.9|46.36|44.96|46.09|44.69|372
1662510300000|2022-09-07 00:25:00|46.28|44.88|46.37|44.97|46.4|45|46.28|44.88|180
1662510600000|2022-09-07 00:30:00|46.36|44.96|46.64|45.24|46.68|45.28|46.35|44.95|219
1662510900000|2022-09-07 00:35:00|46.65|45.25|46.65|45.25|46.73|45.33|46.61|45.21|177
1662511200000|2022-09-07 00:40:00|46.66|45.26|46.65|45.25|46.73|45.33|46.63|45.23|115
1662511500000|2022-09-07 00:45:00|46.64|45.24|46.79|45.39|46.83|45.43|46.64|45.24|171
1662511800000|2022-09-07 00:50:00|46.8|45.4|46.88|45.48|46.94|45.54|46.79|45.39|139
1662512100000|2022-09-07 00:55:00|46.87|45.47|46.83|45.43|46.9|45.5|46.8|45.4|169
1662512400000|2022-09-07 01:00:00|46.84|45.44|46.82|45.42|46.84|45.44|46.77|45.37|116
1662512700000|2022-09-07 01:05:00|46.81|45.41|46.75|45.35|46.85|45.45|46.75|45.35|73
1662513000000|2022-09-07 01:10:00|46.74|45.34|46.78|45.38|46.81|45.41|46.73|45.33|57
1662513300000|2022-09-07 01:15:00|46.79|45.39|46.75|45.35|46.82|45.42|46.72|45.32|97
1662513600000|2022-09-07 01:20:00|46.74|45.34|46.67|45.27|46.75|45.35|46.66|45.26|112
1662513900000|2022-09-07 01:25:00|46.68|45.28|46.62|45.22|46.69|45.29|46.6|45.2|98
1662514200000|2022-09-07 01:30:00|46.61|45.21|46.73|45.33|46.74|45.34|46.6|45.2|162
1662514500000|2022-09-07 01:35:00|46.74|45.34|46.67|45.27|46.77|45.37|46.64|45.24|89
1662514800000|2022-09-07 01:40:00|46.68|45.28|46.48|45.08|46.68|45.28|46.4|45|119
1662515100000|2022-09-07 01:45:00|46.47|45.07|46.67|45.27|46.69|45.29|46.47|45.07|158
1662515400000|2022-09-07 01:50:00|46.68|45.28|46.68|45.28|46.71|45.31|46.63|45.23|92
1662515700000|2022-09-07 01:55:00|46.67|45.27|46.64|45.24|46.68|45.28|46.61|45.21|59
1662516000000|2022-09-07 02:00:00|46.65|45.25|46.68|45.28|46.74|45.34|46.62|45.22|94
1662516300000|2022-09-07 02:05:00|46.67|45.27|46.62|45.22|46.67|45.27|46.41|45.01|187
1662516600000|2022-09-07 02:10:00|46.61|45.21|46.27|45.57|46.61|45.57|46.21|45.02|158
1662516900000|2022-09-07 02:15:00|46.28|45.58|46.17|45.47|46.35|45.65|46.14|45.44|93
1662517200000|2022-09-07 02:20:00|46.18|45.48|45.92|45.22|46.34|45.64|45.9|45.2|195
1662517500000|2022-09-07 02:25:00|45.93|45.23|46.39|44.99|46.39|45.23|45.78|44.79|290
1662517800000|2022-09-07 02:30:00|46.4|45|46.48|45.08|46.67|45.27|46.39|44.99|241
1662518100000|2022-09-07 02:35:00|46.49|45.09|46.43|45.03|46.57|45.17|46.38|44.98|155
1662518400000|2022-09-07 02:40:00|46.45|45.05|46.37|44.97|46.49|45.09|46.35|44.95|154
1662518700000|2022-09-07 02:45:00|46.36|44.96|46.3|44.9|46.44|45.04|46.28|44.88|132
1662519000000|2022-09-07 02:50:00|46.31|44.91|46.2|44.8|46.34|44.94|46.16|44.76|130
1662519300000|2022-09-07 02:55:00|46.19|44.79|46.21|44.81|46.27|44.87|46.15|44.75|141
1662519600000|2022-09-07 03:00:00|46.22|44.82|46.31|44.91|46.34|44.94|46.18|44.78|132
1662519900000|2022-09-07 03:05:00|46.3|44.9|46.35|44.95|46.35|44.95|46.24|44.84|106
1662520200000|2022-09-07 03:10:00|46.34|44.94|46.32|44.92|46.35|44.95|46.24|44.84|169
1662520500000|2022-09-07 03:15:00|46.31|44.91|45.94|45.24|46.33|45.24|45.9|44.85|92
1662520800000|2022-09-07 03:20:00|45.95|45.25|46.56|45.16|46.57|45.53|45.95|45.14|95
1662521100000|2022-09-07 03:25:00|46.55|45.15|46.58|45.18|46.61|45.21|46.45|45.05|179
1662521400000|2022-09-07 03:30:00|46.57|45.17|46.54|45.14|46.63|45.23|46.48|45.08|149
1662521700000|2022-09-07 03:35:00|46.55|45.15|46.59|45.19|46.61|45.21|46.54|45.14|112
1662522000000|2022-09-07 03:40:00|46.6|45.2|46.6|45.2|46.61|45.21|46.56|45.16|125
1662522300000|2022-09-07 03:45:00|46.59|45.19|46.65|45.25|46.69|45.29|46.57|45.17|116
1662522600000|2022-09-07 03:50:00|46.66|45.26|46.71|45.31|46.72|45.32|46.65|45.25|121
1662522900000|2022-09-07 03:55:00|46.7|45.3|46.71|45.31|46.72|45.32|46.62|45.22|138
1662523200000|2022-09-07 04:00:00|46.7|45.3|46.64|45.24|46.7|45.3|46.58|45.18|150
1662523500000|2022-09-07 04:05:00|46.65|45.25|46.67|45.27|46.69|45.29|46.61|45.21|121
1662523800000|2022-09-07 04:10:00|46.68|45.28|46.62|45.22|46.7|45.3|46.6|45.2|100
1662524100000|2022-09-07 04:15:00|46.61|45.21|46.63|45.23|46.7|45.3|46.53|45.13|102
1662524400000|2022-09-07 04:20:00|46.64|45.24|46.57|45.17|46.64|45.24|46.4|45|161
1662524700000|2022-09-07 04:25:00|46.58|45.18|46.58|45.18|46.62|45.22|46.54|45.14|84
1662525000000|2022-09-07 04:30:00|46.59|45.19|46.5|45.1|46.59|45.19|46.46|45.06|69
1662525300000|2022-09-07 04:35:00|46.51|45.11|46.3|45.6|46.69|45.6|46.29|45.1|144
1662525600000|2022-09-07 04:40:00|46.31|45.61|46.67|45.27|46.68|45.63|46.29|45.27|51
1662525900000|2022-09-07 04:45:00|46.66|45.26|46.68|45.28|46.68|45.64|46.28|45.21|88
1662526200000|2022-09-07 04:50:00|46.69|45.29|46.61|45.21|46.7|45.3|46.58|45.18|62
1662526500000|2022-09-07 04:55:00|46.6|45.2|46.63|45.23|46.64|45.24|46.6|45.2|77
1662526800000|2022-09-07 05:00:00|46.62|45.22|46.61|45.21|46.64|45.24|46.54|45.14|137
1662527100000|2022-09-07 05:05:00|46.62|45.22|46.63|45.23|46.66|45.6|46.24|45.2|106
1662527400000|2022-09-07 05:10:00|46.65|45.25|46.63|45.23|46.65|45.25|46.57|45.17|69
1662527700000|2022-09-07 05:15:00|46.62|45.22|46.61|45.21|46.65|45.25|46.54|45.14|122
1662528000000|2022-09-07 05:20:00|46.62|45.22|46.61|45.21|46.66|45.26|46.6|45.2|62
1662528300000|2022-09-07 05:25:00|46.6|45.2|46.61|45.21|46.63|45.23|46.59|45.19|34
1662528600000|2022-09-07 05:30:00|46.6|45.2|46.68|45.28|46.69|45.29|46.59|45.19|104
1662528900000|2022-09-07 05:35:00|46.69|45.29|46.71|45.31|46.72|45.32|46.65|45.25|73
1662529200000|2022-09-07 05:40:00|46.72|45.32|46.77|45.37|46.78|45.38|46.7|45.3|129
1662529500000|2022-09-07 05:45:00|46.78|45.38|46.78|45.38|46.82|45.42|46.71|45.31|116
1662529800000|2022-09-07 05:50:00|46.77|45.37|46.74|45.34|46.79|45.39|46.73|45.33|81
1662530100000|2022-09-07 05:55:00|46.75|45.35|46.79|45.39|46.79|45.39|46.67|45.27|106
1662530400000|2022-09-07 06:00:00|46.78|45.38|46.74|45.34|46.8|45.4|46.71|45.31|73
1662530700000|2022-09-07 06:05:00|46.75|45.35|46.87|45.47|46.88|45.48|46.75|45.35|119
1662531000000|2022-09-07 06:10:00|46.88|45.48|46.98|45.58|47|45.6|46.83|45.43|92
1662531300000|2022-09-07 06:15:00|46.99|45.59|46.86|45.46|46.99|45.59|46.79|45.39|103
1662531600000|2022-09-07 06:20:00|46.85|45.45|46.84|45.44|46.86|45.46|46.81|45.41|116
1662531900000|2022-09-07 06:25:00|46.83|45.43|46.91|45.51|46.93|45.53|46.8|45.4|114
1662532200000|2022-09-07 06:30:00|46.9|45.5|46.9|45.5|46.92|45.52|46.84|45.44|75
1662532500000|2022-09-07 06:35:00|46.89|45.49|47.04|45.64|47.04|45.64|46.85|45.45|114
1662532800000|2022-09-07 06:40:00|47.03|45.63|47.13|45.73|47.13|45.73|47.02|45.62|170
1662533100000|2022-09-07 06:45:00|47.12|45.72|47.09|45.69|47.22|45.82|47.09|45.69|186
1662533400000|2022-09-07 06:50:00|47.08|45.68|47.05|45.65|47.12|45.72|47.05|45.65|94
1662533700000|2022-09-07 06:55:00|47.06|45.66|47.02|45.62|47.08|45.68|47.01|45.61|85
1662534000000|2022-09-07 07:00:00|47.03|45.63|47.03|45.63|47.06|45.66|46.91|45.51|189
1662534300000|2022-09-07 07:05:00|47.02|45.62|47.04|45.64|47.11|45.71|47.02|45.62|106
1662534600000|2022-09-07 07:10:00|47.03|45.63|47.09|45.69|47.11|45.71|46.98|45.58|177
1662534900000|2022-09-07 07:15:00|47.08|45.68|47.13|45.73|47.14|45.74|47.06|45.66|126
1662535200000|2022-09-07 07:20:00|47.14|45.74|46.95|45.55|47.15|45.75|46.94|45.54|184
1662535500000|2022-09-07 07:25:00|46.96|45.56|47.02|45.62|47.06|45.66|46.96|45.56|133
1662535800000|2022-09-07 07:30:00|47.03|45.63|47.01|45.61|47.07|45.67|46.95|45.55|135
1662536100000|2022-09-07 07:35:00|47|45.6|47.01|45.61|47.04|45.64|46.98|45.58|85
1662536400000|2022-09-07 07:40:00|47|45.6|47.02|45.62|47.04|45.64|46.97|45.57|96
1662536700000|2022-09-07 07:45:00|47.01|45.61|47.12|45.72|47.12|45.72|47.01|45.61|106
1662537000000|2022-09-07 07:50:00|47.13|45.73|47.09|45.69|47.13|45.73|47.04|45.64|86
1662537300000|2022-09-07 07:55:00|47.1|45.7|47.17|45.77|47.19|45.79|47.09|45.69|64
1662537600000|2022-09-07 08:00:00|47.18|45.78|47.25|45.85|47.27|45.87|47.16|45.76|118
1662537900000|2022-09-07 08:05:00|47.24|45.84|47.21|45.81|47.3|45.9|47.17|45.77|137
1662538200000|2022-09-07 08:10:00|47.2|45.8|47.21|45.81|47.23|45.83|47.19|45.79|86
1662538500000|2022-09-07 08:15:00|47.2|45.8|47.19|45.79|47.21|45.81|47.15|45.75|61
1662538800000|2022-09-07 08:20:00|47.17|45.77|47.15|45.75|47.17|45.77|47.11|45.71|49
1662539100000|2022-09-07 08:25:00|47.16|45.76|47.19|45.79|47.21|45.81|47.15|45.75|78
1662539400000|2022-09-07 08:30:00|47.18|45.78|47.22|45.82|47.22|45.82|47.18|45.78|64
1662539700000|2022-09-07 08:35:00|47.21|45.81|47.19|45.79|47.24|45.84|47.18|45.78|73
1662540000000|2022-09-07 08:40:00|47.18|45.78|47.19|45.79|47.19|45.79|47.15|45.75|30
1662540300000|2022-09-07 08:45:00|47.2|45.8|47.16|45.76|47.2|45.8|47.15|45.75|38
1662540600000|2022-09-07 08:50:00|47.17|45.77|47.18|45.78|47.22|45.82|47.14|45.74|132
1662540900000|2022-09-07 08:55:00|47.17|45.77|47.11|45.71|47.18|45.78|47.11|45.71|79
1662541200000|2022-09-07 09:00:00|47.12|45.72|47.05|45.65|47.19|45.79|47.01|45.61|140
1662541500000|2022-09-07 09:05:00|47.06|45.66|47.01|45.61|47.08|45.68|46.95|45.55|103
1662541800000|2022-09-07 09:10:00|47|45.6|47.01|45.61|47.05|45.65|46.99|45.59|86
1662542100000|2022-09-07 09:15:00|47.02|45.62|47.03|45.63|47.04|45.64|46.99|45.59|72
1662542400000|2022-09-07 09:20:00|47.04|45.64|47.02|45.62|47.05|45.65|47.01|45.61|55
1662542700000|2022-09-07 09:25:00|47.03|45.63|47.01|45.61|47.04|45.64|46.99|45.59|100
1662543000000|2022-09-07 09:30:00|46.99|45.59|46.89|45.49|47.02|45.62|46.87|45.47|99
1662543300000|2022-09-07 09:35:00|46.9|45.5|46.76|45.36|46.91|45.51|46.72|45.32|113
1662543600000|2022-09-07 09:40:00|46.75|45.35|46.83|45.43|46.85|45.45|46.75|45.35|165
1662543900000|2022-09-07 09:45:00|46.84|45.44|46.88|45.48|46.91|45.51|46.81|45.41|64
1662544200000|2022-09-07 09:50:00|46.89|45.49|46.9|45.5|46.92|45.52|46.86|45.46|64
1662544500000|2022-09-07 09:55:00|46.91|45.51|46.86|45.46|46.93|45.53|46.86|45.46|125
1662544800000|2022-09-07 10:00:00|46.87|45.47|46.87|45.47|46.96|45.56|46.87|45.47|64
1662545100000|2022-09-07 10:05:00|46.88|45.48|46.8|45.4|46.9|45.5|46.8|45.4|63
1662545400000|2022-09-07 10:10:00|46.81|45.41|46.84|45.44|46.85|45.45|46.8|45.4|60
1662545700000|2022-09-07 10:15:00|46.85|45.45|46.82|45.42|46.87|45.47|46.79|45.39|65
1662546000000|2022-09-07 10:20:00|46.81|45.41|46.89|45.49|46.91|45.51|46.8|45.4|103
1662546300000|2022-09-07 10:25:00|46.88|45.48|46.97|45.57|47.03|45.63|46.88|45.48|165
1662546600000|2022-09-07 10:30:00|46.96|45.56|46.97|45.57|47|45.6|46.94|45.54|102
1662546900000|2022-09-07 10:35:00|46.98|45.58|46.98|45.58|47|45.6|46.94|45.54|99
1662547200000|2022-09-07 10:40:00|46.97|45.57|46.97|45.57|46.98|45.58|46.93|45.53|62
1662547500000|2022-09-07 10:45:00|46.98|45.58|46.95|45.55|46.99|45.59|46.95|45.55|50
1662547800000|2022-09-07 10:50:00|46.94|45.54|47.02|45.62|47.03|45.63|46.94|45.54|39
1662548100000|2022-09-07 10:55:00|47.03|45.63|46.97|45.57|47.03|45.63|46.95|45.55|83
1662548400000|2022-09-07 11:00:00|46.98|45.58|46.97|45.57|47.01|45.61|46.96|45.56|47
1662548700000|2022-09-07 11:05:00|46.96|45.56|46.93|45.53|47.03|45.63|46.84|45.44|92
1662549000000|2022-09-07 11:10:00|46.92|45.52|46.9|45.5|47.01|45.61|46.9|45.5|134
1662549300000|2022-09-07 11:15:00|46.91|45.51|46.94|45.54|46.94|45.54|46.89|45.49|57
1662549600000|2022-09-07 11:20:00|46.93|45.53|47.02|45.62|47.03|45.63|46.92|45.52|72
1662549900000|2022-09-07 11:25:00|47.01|45.61|47.01|45.61|47.04|45.64|46.98|45.58|35
1662550200000|2022-09-07 11:30:00|47|45.6|47.01|45.61|47.07|45.67|47|45.6|51
1662550500000|2022-09-07 11:35:00|47|45.6|46.89|45.49|47.13|45.73|46.87|45.47|143
1662550800000|2022-09-07 11:40:00|46.88|45.48|46.98|45.58|47|45.6|46.87|45.47|184
1662551100000|2022-09-07 11:45:00|46.97|45.57|46.89|45.49|46.99|45.59|46.89|45.49|81
1662551400000|2022-09-07 11:50:00|46.9|45.5|46.9|45.5|46.92|45.52|46.88|45.48|45
1662551700000|2022-09-07 11:55:00|46.91|45.51|46.88|45.48|46.94|45.54|46.86|45.46|82
1662552000000|2022-09-07 12:00:00|46.89|45.49|46.89|45.49|46.95|45.55|46.86|45.46|89
1662552300000|2022-09-07 12:05:00|46.88|45.48|46.77|45.37|46.88|45.48|46.75|45.35|90
1662552600000|2022-09-07 12:10:00|46.76|45.36|46.59|45.19|46.76|45.36|46.5|45.1|159
1662552900000|2022-09-07 12:15:00|46.58|45.18|46.58|45.18|46.6|45.2|46.42|45.02|155
1662553200000|2022-09-07 12:20:00|46.59|45.19|46.57|45.17|46.72|45.32|46.56|45.16|143
1662553500000|2022-09-07 12:25:00|46.56|45.16|46.49|45.09|46.57|45.17|46.43|45.03|73
1662553800000|2022-09-07 12:30:00|46.5|45.1|46.6|45.2|46.66|45.26|46.5|45.1|150
1662554100000|2022-09-07 12:35:00|46.59|45.19|46.72|45.32|46.72|45.32|46.59|45.19|128
1662554400000|2022-09-07 12:40:00|46.71|45.31|46.67|45.27|46.71|45.31|46.64|45.24|35
1662554700000|2022-09-07 12:45:00|46.68|45.28|46.68|45.28|46.7|45.3|46.62|45.22|88
1662555000000|2022-09-07 12:50:00|46.67|45.27|46.73|45.33|46.74|45.34|46.6|45.2|92
1662555300000|2022-09-07 12:55:00|46.74|45.34|46.76|45.36|46.76|45.36|46.7|45.3|95
1662555600000|2022-09-07 13:00:00|46.77|45.37|47.13|45.73|47.21|45.81|46.76|45.36|257
1662555900000|2022-09-07 13:05:00|47.15|45.75|47.19|45.79|47.37|45.97|47.1|45.7|230
1662556200000|2022-09-07 13:10:00|47.18|45.78|47.12|45.72|47.21|45.81|47.02|45.62|166
1662556500000|2022-09-07 13:15:00|47.13|45.73|47.16|45.76|47.23|45.83|47.12|45.72|163
1662556800000|2022-09-07 13:20:00|47.15|45.75|47.27|45.87|47.33|45.93|47.15|45.75|146
1662557100000|2022-09-07 13:25:00|47.26|45.86|47.23|45.83|47.31|45.91|47.17|45.77|139
1662557400000|2022-09-07 13:30:00|47.24|45.84|47.38|45.98|47.39|45.99|47.24|45.84|275
1662557700000|2022-09-07 13:35:00|47.39|45.99|47.45|46.05|47.54|46.14|47.37|45.97|285
1662558000000|2022-09-07 13:40:00|47.44|46.04|47.25|45.85|47.5|46.1|47.2|45.8|241
1662558300000|2022-09-07 13:45:00|47.26|45.86|47.32|45.92|47.41|46.01|47.19|45.79|214
1662558600000|2022-09-07 13:50:00|47.33|45.93|47.18|45.78|47.33|45.93|47.16|45.76|173
1662558900000|2022-09-07 13:55:00|47.17|45.77|47.13|45.73|47.23|45.83|47.12|45.72|145
1662559200000|2022-09-07 14:00:00|47.12|45.72|47.18|45.78|47.18|45.78|47.06|45.66|227
1662559500000|2022-09-07 14:05:00|47.19|45.79|47.23|45.83|47.28|45.88|47.15|45.75|171
1662559800000|2022-09-07 14:10:00|47.22|45.82|47.15|45.75|47.27|45.87|47.15|45.75|189
1662560100000|2022-09-07 14:15:00|47.14|45.74|47.2|45.8|47.22|45.82|47.07|45.67|137
1662560400000|2022-09-07 14:20:00|47.21|45.81|47.21|45.81|47.27|45.87|47.17|45.77|174
1662560700000|2022-09-07 14:25:00|47.2|45.8|47.35|45.95|47.37|45.97|47.18|45.78|208
1662561000000|2022-09-07 14:30:00|47.36|45.96|47.43|46.03|47.51|46.11|47.35|45.95|206
1662561300000|2022-09-07 14:35:00|47.42|46.02|47.34|45.94|47.49|46.09|47.31|45.91|218
1662561600000|2022-09-07 14:40:00|47.33|45.93|47.39|45.99|47.42|46.02|47.31|45.91|184
1662561900000|2022-09-07 14:45:00|47.38|45.98|47.3|45.9|47.39|45.99|47.26|45.86|138
1662562200000|2022-09-07 14:50:00|47.29|45.89|47.34|45.94|47.37|45.97|47.28|45.88|144
1662562500000|2022-09-07 14:55:00|47.33|45.93|47.26|45.86|47.35|45.95|47.26|45.86|54
1662562800000|2022-09-07 15:00:00|47.25|45.85|47.34|45.94|47.37|45.97|47.19|45.79|166
1662563100000|2022-09-07 15:05:00|47.35|45.95|47.32|45.92|47.38|45.98|47.27|45.87|126
1662563400000|2022-09-07 15:10:00|47.33|45.93|47.34|45.94|47.38|45.98|47.29|45.89|140
1662563700000|2022-09-07 15:15:00|47.33|45.93|47.25|45.85|47.34|45.94|47.21|45.81|140
1662564000000|2022-09-07 15:20:00|47.24|45.84|47.23|45.83|47.26|45.86|47.22|45.82|52
1662564300000|2022-09-07 15:25:00|47.22|45.82|47.09|45.69|47.23|45.83|47.08|45.68|134
1662564600000|2022-09-07 15:30:00|47.1|45.7|47.16|45.76|47.25|45.85|47.1|45.7|160
1662564900000|2022-09-07 15:35:00|47.15|45.75|47.19|45.79|47.21|45.81|47.15|45.75|96
1662565200000|2022-09-07 15:40:00|47.18|45.78|47.11|45.71|47.21|45.81|47.11|45.71|116
1662565500000|2022-09-07 15:45:00|47.12|45.72|47.27|45.87|47.31|45.91|47.11|45.71|145
1662565800000|2022-09-07 15:50:00|47.28|45.88|47.44|46.04|47.45|46.05|47.26|45.86|128
1662566100000|2022-09-07 15:55:00|47.43|46.03|47.43|46.03|47.49|46.09|47.36|45.96|103
1662566400000|2022-09-07 16:00:00|47.42|46.02|47.52|46.12|47.55|46.15|47.41|46.01|193
1662566700000|2022-09-07 16:05:00|47.53|46.13|47.59|46.19|47.65|46.25|47.51|46.11|197
1662567000000|2022-09-07 16:10:00|47.6|46.2|47.53|46.13|47.61|46.21|47.52|46.12|124
1662567300000|2022-09-07 16:15:00|47.54|46.14|47.56|46.16|47.57|46.17|47.48|46.08|104
1662567600000|2022-09-07 16:20:00|47.57|46.17|47.46|46.06|47.57|46.17|47.41|46.01|173
1662567900000|2022-09-07 16:25:00|47.45|46.05|47.5|46.1|47.54|46.14|47.43|46.03|186
1662568200000|2022-09-07 16:30:00|47.51|46.11|47.55|46.15|47.58|46.18|47.46|46.06|157
1662568500000|2022-09-07 16:35:00|47.56|46.16|47.75|46.35|47.78|46.38|47.51|46.11|187
1662568800000|2022-09-07 16:40:00|47.74|46.34|47.57|46.17|47.75|46.35|47.54|46.14|195
1662569100000|2022-09-07 16:45:00|47.58|46.18|47.53|46.13|47.62|46.22|47.51|46.11|136
1662569400000|2022-09-07 16:50:00|47.52|46.12|47.43|46.03|47.53|46.13|47.37|45.97|114
1662569700000|2022-09-07 16:55:00|47.42|46.02|47.47|46.07|47.48|46.08|47.38|45.98|139
1662570000000|2022-09-07 17:00:00|47.48|46.08|47.53|46.13|47.56|46.16|47.46|46.06|114
1662570300000|2022-09-07 17:05:00|47.54|46.14|47.56|46.16|47.7|46.3|47.53|46.13|138
1662570600000|2022-09-07 17:10:00|47.55|46.15|47.59|46.19|47.6|46.2|47.51|46.11|97
1662570900000|2022-09-07 17:15:00|47.58|46.18|47.5|46.1|47.64|46.24|47.48|46.08|168
1662571200000|2022-09-07 17:20:00|47.49|46.09|47.58|46.18|47.61|46.21|47.47|46.07|108
1662571500000|2022-09-07 17:25:00|47.57|46.17|47.54|46.14|47.62|46.22|47.53|46.13|66
1662571800000|2022-09-07 17:30:00|47.53|46.13|47.57|46.17|47.58|46.18|47.5|46.1|108
1662572100000|2022-09-07 17:35:00|47.58|46.18|47.67|46.27|47.7|46.3|47.57|46.17|164
1662572400000|2022-09-07 17:40:00|47.66|46.26|47.83|46.43|47.86|46.46|47.65|46.25|202
1662572700000|2022-09-07 17:45:00|47.84|46.44|47.8|46.4|47.84|46.44|47.74|46.34|162
1662573000000|2022-09-07 17:50:00|47.81|46.41|47.86|46.46|47.9|46.5|47.79|46.39|203
1662573300000|2022-09-07 17:55:00|47.87|46.47|47.79|46.39|47.94|46.54|47.75|46.35|132
1662573600000|2022-09-07 18:00:00|47.8|46.4|47.91|46.51|47.93|46.53|47.8|46.4|124
1662573900000|2022-09-07 18:05:00|47.92|46.52|47.85|46.45|47.95|46.55|47.82|46.42|187
1662574200000|2022-09-07 18:10:00|47.84|46.44|47.84|46.44|47.88|46.48|47.8|46.4|112
1662574500000|2022-09-07 18:15:00|47.83|46.43|47.71|46.31|47.88|46.48|47.71|46.31|111
1662574800000|2022-09-07 18:20:00|47.72|46.32|47.77|46.37|47.79|46.39|47.72|46.32|148
1662575100000|2022-09-07 18:25:00|47.76|46.36|47.76|46.36|47.79|46.39|47.74|46.34|117
1662575400000|2022-09-07 18:30:00|47.77|46.37|47.76|46.36|47.79|46.39|47.69|46.29|190
1662575700000|2022-09-07 18:35:00|47.75|46.35|47.84|46.44|47.84|46.44|47.71|46.31|150
1662576000000|2022-09-07 18:40:00|47.83|46.43|47.76|46.36|47.84|46.44|47.74|46.34|104
1662576300000|2022-09-07 18:45:00|47.75|46.35|48.09|46.69|48.1|46.7|47.73|46.33|174
1662576600000|2022-09-07 18:50:00|48.1|46.7|48|46.6|48.12|46.72|47.88|46.48|231
1662576900000|2022-09-07 18:55:00|47.99|46.59|47.92|46.52|48.02|46.62|47.88|46.48|143
1662577200000|2022-09-07 19:00:00|47.91|46.51|47.8|46.4|47.91|46.51|47.78|46.38|175
1662577500000|2022-09-07 19:05:00|47.81|46.41|47.92|46.52|47.94|46.54|47.77|46.37|112
1662577800000|2022-09-07 19:10:00|47.91|46.51|47.97|46.57|48.01|46.61|47.9|46.5|144
1662578100000|2022-09-07 19:15:00|47.96|46.56|47.91|46.51|48.03|46.63|47.88|46.48|154
1662578400000|2022-09-07 19:20:00|47.92|46.52|47.96|46.56|47.96|46.56|47.87|46.47|111
1662578700000|2022-09-07 19:25:00|47.95|46.55|47.93|46.53|47.98|46.58|47.91|46.51|125
1662579000000|2022-09-07 19:30:00|47.92|46.52|47.95|46.55|48|46.6|47.9|46.5|150
1662579300000|2022-09-07 19:35:00|47.94|46.54|47.94|46.54|47.97|46.57|47.9|46.5|123
1662579600000|2022-09-07 19:40:00|47.93|46.53|47.93|46.53|47.95|46.55|47.91|46.51|97
1662579900000|2022-09-07 19:45:00|47.92|46.52|47.92|46.52|47.96|46.56|47.9|46.5|58
1662580200000|2022-09-07 19:50:00|47.91|46.51|47.94|46.54|47.95|46.55|47.87|46.47|108
1662580500000|2022-09-07 19:55:00|47.93|46.53|47.85|46.45|47.93|46.53|47.84|46.44|107
1662580800000|2022-09-07 20:00:00|47.84|46.44|47.94|46.54|47.96|46.56|47.82|46.42|133
1662581100000|2022-09-07 20:05:00|47.95|46.55|48.02|46.62|48.03|46.63|47.93|46.53|103
1662581400000|2022-09-07 20:10:00|48.03|46.63|48.04|46.64|48.06|46.66|48.02|46.62|71
1662581700000|2022-09-07 20:15:00|48.05|46.65|48.39|46.99|48.47|47.07|48.05|46.65|229
1662582000000|2022-09-07 20:20:00|48.4|47|48.6|47.2|48.75|47.35|48.37|46.97|388
1662582300000|2022-09-07 20:25:00|48.59|47.19|48.66|47.26|48.71|47.31|48.5|47.1|296
1662582600000|2022-09-07 20:30:00|48.67|47.27|48.66|47.26|48.72|47.32|48.55|47.15|297
1662582900000|2022-09-07 20:35:00|48.67|47.27|48.55|47.15|48.68|47.28|48.53|47.13|270
1662583200000|2022-09-07 20:40:00|48.54|47.14|48.51|47.11|48.58|47.18|48.49|47.09|222
1662583500000|2022-09-07 20:45:00|48.52|47.12|48.6|47.2|48.64|47.24|48.49|47.09|196
1662583800000|2022-09-07 20:50:00|48.59|47.19|48.73|47.33|48.74|47.34|48.56|47.16|242
1662584100000|2022-09-07 20:55:00|48.74|47.34|48.64|47.24|48.74|47.34|48.61|47.21|250
1662584400000|2022-09-07 21:00:00|48.65|47.25|48.64|47.24|48.74|47.34|48.63|47.23|92
1662584700000|2022-09-07 21:05:00|48.65|47.25|48.54|47.14|48.69|47.29|48.54|47.14|75
1662585000000|2022-09-07 21:10:00|48.55|47.15|48.46|47.06|48.56|47.16|48.45|47.05|196
1662585300000|2022-09-07 21:15:00|48.47|47.07|48.29|46.89|48.47|47.07|48.21|46.81|238
1662585600000|2022-09-07 21:20:00|48.3|46.9|48.44|47.04|48.47|47.07|48.3|46.9|191
1662585900000|2022-09-07 21:25:00|48.45|47.05|48.39|46.99|48.45|47.05|48.38|46.98|83
1662586200000|2022-09-07 21:30:00|48.38|46.98|48.39|46.99|48.4|47|48.32|46.92|98
1662586500000|2022-09-07 21:35:00|48.4|47|48.35|46.95|48.43|47.03|48.33|46.93|75
1662586800000|2022-09-07 21:40:00|48.36|46.96|48.4|47|48.41|47.01|48.35|46.95|67
1662587100000|2022-09-07 21:45:00|48.41|47.01|48.48|47.08|48.51|47.11|48.4|47|66
1662587400000|2022-09-07 21:50:00|48.49|47.09|48.52|47.12|48.53|47.13|48.47|47.07|35
1662587700000|2022-09-07 21:55:00|48.53|47.13|48.61|47.21|48.67|47.27|48.51|47.11|116
1662588000000|2022-09-07 22:00:00|48.62|47.22|48.58|47.18|48.71|47.31|48.54|47.14|174
1662588300000|2022-09-07 22:05:00|48.57|47.17|48.63|47.23|48.74|47.34|48.55|47.15|159
1662588600000|2022-09-07 22:10:00|48.62|47.22|48.64|47.24|48.65|47.25|48.59|47.19|116
1662588900000|2022-09-07 22:15:00|48.65|47.25|48.65|47.25|48.69|47.29|48.61|47.21|137
1662589200000|2022-09-07 22:20:00|48.64|47.24|48.66|47.26|48.68|47.28|48.63|47.23|111
1662589500000|2022-09-07 22:25:00|48.67|47.27|48.55|47.15|48.67|47.27|48.55|47.15|132
1662589800000|2022-09-07 22:30:00|48.56|47.16|48.51|47.11|48.59|47.19|48.49|47.09|131
1662590100000|2022-09-07 22:35:00|48.52|47.12|48.43|47.03|48.54|47.14|48.41|47.01|126
1662590400000|2022-09-07 22:40:00|48.42|47.02|48.42|47.02|48.44|47.04|48.38|46.98|84
1662590700000|2022-09-07 22:45:00|48.43|47.03|48.4|47|48.44|47.04|48.37|46.97|75
1662591000000|2022-09-07 22:50:00|48.39|46.99|48.38|46.98|48.4|47|48.34|46.94|49
1662591300000|2022-09-07 22:55:00|48.36|46.96|48.42|47.02|48.43|47.03|48.34|46.94|83
1662591600000|2022-09-07 23:00:00|48.41|47.01|48.58|47.18|48.74|47.34|48.4|47|170
1662591900000|2022-09-07 23:05:00|48.57|47.17|48.6|47.2|48.61|47.21|48.53|47.13|136
1662592200000|2022-09-07 23:10:00|48.61|47.21|48.66|47.26|48.74|47.34|48.6|47.2|115
1662592500000|2022-09-07 23:15:00|48.67|47.27|48.65|47.25|48.7|47.3|48.62|47.22|108
1662592800000|2022-09-07 23:20:00|48.66|47.26|48.73|47.33|48.74|47.34|48.65|47.25|93
1662593100000|2022-09-07 23:25:00|48.72|47.32|48.69|47.29|48.86|47.46|48.68|47.28|124
1662593400000|2022-09-07 23:30:00|48.7|47.3|48.67|47.27|48.76|47.36|48.65|47.25|112
1662593700000|2022-09-07 23:35:00|48.68|47.28|48.75|47.35|48.79|47.39|48.68|47.28|104
1662594000000|2022-09-07 23:40:00|48.76|47.36|48.89|47.49|48.9|47.5|48.75|47.35|148
1662594300000|2022-09-07 23:45:00|48.9|47.5|48.34|47.64|48.91|47.69|48.33|47.33|132
1662594600000|2022-09-07 23:50:00|48.35|47.65|48.47|47.07|48.71|47.71|48.35|47.04|122
1662594900000|2022-09-07 23:55:00|48.46|47.06|48.57|47.17|48.63|47.23|48.44|47.04|151
1662595200000|2022-09-08 00:00:00|48.58|47.18|48.6|47.2|48.65|47.25|48.57|47.17|178
1662595500000|2022-09-08 00:05:00|48.59|47.19|48.6|47.2|48.62|47.22|48.52|47.12|143
1662595800000|2022-09-08 00:10:00|48.59|47.19|48.67|47.27|48.68|47.28|48.59|47.19|65
1662596100000|2022-09-08 00:15:00|48.68|47.28|48.67|47.27|48.77|47.37|48.66|47.26|178
1662596400000|2022-09-08 00:20:00|48.68|47.28|48.72|47.32|48.73|47.33|48.66|47.26|227
1662596700000|2022-09-08 00:25:00|48.73|47.33|48.67|47.27|48.75|47.35|48.64|47.24|225
1662597000000|2022-09-08 00:30:00|48.66|47.26|48.47|47.07|48.69|47.29|48.45|47.05|314
1662597300000|2022-09-08 00:35:00|48.46|47.06|48.32|46.92|48.49|47.09|48.21|46.81|269
1662597600000|2022-09-08 00:40:00|48.31|46.91|48.38|46.98|48.4|47|48.31|46.91|153
1662597900000|2022-09-08 00:45:00|48.37|46.97|48.43|47.03|48.45|47.05|48.34|46.94|170
1662598200000|2022-09-08 00:50:00|48.44|47.04|48.5|47.1|48.51|47.11|48.41|47.01|118
1662598500000|2022-09-08 00:55:00|48.51|47.11|48.54|47.14|48.56|47.16|48.5|47.1|92
1662598800000|2022-09-08 01:00:00|48.53|47.13|48.58|47.18|48.6|47.2|48.53|47.13|106
1662599100000|2022-09-08 01:05:00|48.59|47.19|48.67|47.27|48.67|47.27|48.58|47.18|90
1662599400000|2022-09-08 01:10:00|48.68|47.28|48.62|47.22|48.69|47.29|48.59|47.19|99
1662599700000|2022-09-08 01:15:00|48.63|47.23|48.49|47.09|48.67|47.27|48.49|47.09|101
1662600000000|2022-09-08 01:20:00|48.5|47.1|48.64|47.24|48.7|47.3|48.45|47.05|114
1662600300000|2022-09-08 01:25:00|48.65|47.25|48.53|47.13|48.67|47.27|48.42|47.02|177
1662600600000|2022-09-08 01:30:00|48.52|47.12|48.4|47|48.53|47.13|48.36|46.96|201
1662600900000|2022-09-08 01:35:00|48.41|47.01|48.37|46.97|48.48|47.08|48.37|46.97|163
1662601200000|2022-09-08 01:40:00|48.38|46.98|48.29|46.89|48.39|46.99|48.24|46.84|169
1662601500000|2022-09-08 01:45:00|48.3|46.9|48.41|47.01|48.42|47.02|48.28|46.88|130
1662601800000|2022-09-08 01:50:00|48.4|47|48.37|46.97|48.43|47.03|48.33|46.93|133
1662602100000|2022-09-08 01:55:00|48.36|46.96|48.35|46.95|48.38|46.98|48.28|46.88|109
1662602400000|2022-09-08 02:00:00|48.36|46.96|48.36|46.96|48.43|47.03|48.34|46.94|75
1662602700000|2022-09-08 02:05:00|48.37|46.97|48.4|47|48.41|47.01|48.35|46.95|88
1662603000000|2022-09-08 02:10:00|48.41|47.01|48.41|47.01|48.44|47.04|48.38|46.98|83
1662603300000|2022-09-08 02:15:00|48.42|47.02|48.45|47.05|48.48|47.08|48.41|47.01|64
1662603600000|2022-09-08 02:20:00|48.46|47.06|48.46|47.06|48.47|47.07|48.38|46.98|66
1662603900000|2022-09-08 02:25:00|48.45|47.05|48.47|47.07|48.49|47.09|48.45|47.05|53
1662604200000|2022-09-08 02:30:00|48.48|47.08|48.52|47.12|48.58|47.18|48.48|47.08|106
1662604500000|2022-09-08 02:35:00|48.51|47.11|48.51|47.11|48.52|47.12|48.46|47.06|101
1662604800000|2022-09-08 02:40:00|48.5|47.1|48.44|47.04|48.51|47.11|48.43|47.03|89
1662605100000|2022-09-08 02:45:00|48.43|47.03|48.38|46.98|48.46|47.06|48.36|46.96|82
1662605400000|2022-09-08 02:50:00|48.39|46.99|48.41|47.01|48.42|47.02|48.36|46.96|47
1662605700000|2022-09-08 02:55:00|48.42|47.02|48.41|47.01|48.48|47.08|48.41|47.01|89
1662606000000|2022-09-08 03:00:00|48.42|47.02|48.45|47.05|48.49|47.09|48.42|47.02|68
1662606300000|2022-09-08 03:05:00|48.44|47.04|48.08|47.38|48.44|47.41|48.06|47.02|35
1662606600000|2022-09-08 03:10:00|48.07|47.37|48.35|46.95|48.37|47.37|47.99|46.94|38
1662606900000|2022-09-08 03:15:00|48.34|46.94|48.35|46.95|48.36|46.96|48.31|46.91|32
1662607200000|2022-09-08 03:20:00|48.34|46.94|48.28|46.88|48.35|46.95|48.27|46.87|106
1662607500000|2022-09-08 03:25:00|48.27|46.87|48.23|46.83|48.29|46.89|48.21|46.81|104
1662607800000|2022-09-08 03:30:00|48.22|46.82|48.23|46.83|48.24|46.84|48.2|46.8|136
1662608100000|2022-09-08 03:35:00|48.24|46.84|48.26|46.86|48.32|46.92|48.23|46.83|67
1662608400000|2022-09-08 03:40:00|48.27|46.87|48.27|46.87|48.3|46.9|48.25|46.85|79
1662608700000|2022-09-08 03:45:00|48.28|46.88|48.28|46.88|48.3|46.9|48.27|46.87|77
1662609000000|2022-09-08 03:50:00|48.29|46.89|48.28|46.88|48.3|46.9|48.27|46.87|38
1662609300000|2022-09-08 03:55:00|48.27|46.87|48.35|46.95|48.35|46.95|48.25|46.85|36
1662609600000|2022-09-08 04:00:00|48.36|46.96|48.37|46.97|48.42|47.02|48.36|46.96|118
1662609900000|2022-09-08 04:05:00|48.38|46.98|48.43|47.03|48.44|47.04|48.34|46.94|119
1662610200000|2022-09-08 04:10:00|48.42|47.02|48.4|47|48.52|47.12|48.4|47|118
1662610500000|2022-09-08 04:15:00|48.39|46.99|48.4|47|48.44|47.04|48.39|46.99|169
1662610800000|2022-09-08 04:20:00|48.41|47.01|48.51|47.11|48.53|47.13|48.41|47.01|94
1662611100000|2022-09-08 04:25:00|48.52|47.12|48.41|47.01|48.52|47.12|48.41|47.01|124
1662611400000|2022-09-08 04:30:00|48.4|47|48.46|47.06|48.48|47.08|48.37|46.97|152
1662611700000|2022-09-08 04:35:00|48.45|47.05|48.38|46.98|48.47|47.07|48.38|46.98|149
1662612000000|2022-09-08 04:40:00|48.39|46.99|48.35|46.95|48.4|47|48.33|46.93|154
1662612300000|2022-09-08 04:45:00|48.34|46.94|48.33|46.93|48.35|46.95|48.27|46.87|142
1662612600000|2022-09-08 04:50:00|48.32|46.92|48.19|46.79|48.36|46.96|48.16|46.76|188
1662612900000|2022-09-08 04:55:00|48.2|46.8|48.23|46.83|48.32|46.92|48.2|46.8|150
1662613200000|2022-09-08 05:00:00|48.25|46.85|48.23|46.83|48.26|46.86|48.19|46.79|97
1662613500000|2022-09-08 05:05:00|48.22|46.82|48.26|46.86|48.28|46.88|48.22|46.82|61
1662613800000|2022-09-08 05:10:00|48.27|46.87|48.25|46.85|48.32|46.92|48.25|46.85|119
1662614100000|2022-09-08 05:15:00|48.26|46.86|48.23|46.83|48.31|46.91|48.23|46.83|103
1662614400000|2022-09-08 05:20:00|48.22|46.82|48.12|46.72|48.22|46.82|48.09|46.69|140
1662614700000|2022-09-08 05:25:00|48.11|46.71|48.1|46.7|48.17|46.77|48.08|46.68|147
1662615000000|2022-09-08 05:30:00|48.09|46.69|48.09|46.69|48.12|46.72|48.07|46.67|178
1662615300000|2022-09-08 05:35:00|48.08|46.68|48.11|46.71|48.15|46.75|48.08|46.68|108
1662615600000|2022-09-08 05:40:00|48.12|46.72|48.12|46.72|48.14|46.74|48.08|46.68|98
1662615900000|2022-09-08 05:45:00|48.11|46.71|47.76|47.06|48.13|47.07|47.76|46.71|56
1662616200000|2022-09-08 05:50:00|47.77|47.07|48.05|46.65|48.07|47.07|47.72|46.62|48
1662616500000|2022-09-08 05:55:00|48.04|46.64|48.1|46.7|48.11|46.71|48.01|46.61|106
1662616800000|2022-09-08 06:00:00|48.09|46.69|48.29|46.89|48.3|46.9|48.09|46.69|127
1662617100000|2022-09-08 06:05:00|48.3|46.9|48.25|46.85|48.3|46.9|48.16|46.76|131
1662617400000|2022-09-08 06:10:00|48.24|46.84|48.31|46.91|48.32|46.92|48.23|46.83|116
1662617700000|2022-09-08 06:15:00|48.32|46.92|48.41|47.01|48.46|47.06|48.32|46.92|140
1662618000000|2022-09-08 06:20:00|48.42|47.02|48.25|46.85|48.42|47.02|48.22|46.82|111
1662618300000|2022-09-08 06:25:00|48.24|46.84|48.2|46.8|48.27|46.87|48.17|46.77|136
1662618600000|2022-09-08 06:30:00|48.19|46.79|48.13|46.73|48.19|46.79|48.02|46.62|195
1662618900000|2022-09-08 06:35:00|48.12|46.72|48.11|46.71|48.14|46.74|48.05|46.65|131
1662619200000|2022-09-08 06:40:00|48.1|46.7|48.13|46.73|48.13|46.73|48.08|46.68|108
1662619500000|2022-09-08 06:45:00|48.12|46.72|48.1|46.7|48.13|46.73|48.07|46.67|90
1662619800000|2022-09-08 06:50:00|48.09|46.69|48.09|46.69|48.12|46.72|48.08|46.68|78
1662620100000|2022-09-08 06:55:00|48.08|46.68|48.15|46.75|48.15|46.75|48.08|46.68|87
1662620400000|2022-09-08 07:00:00|48.16|46.76|48.3|46.9|48.34|46.94|48.16|46.76|141
1662620700000|2022-09-08 07:05:00|48.29|46.89|48.24|46.84|48.31|46.91|48.22|46.82|112
1662621000000|2022-09-08 07:10:00|48.25|46.85|48.19|46.79|48.26|46.86|48.03|46.63|167
1662621300000|2022-09-08 07:15:00|48.18|46.78|47.88|46.48|48.2|46.8|47.87|46.47|199
1662621600000|2022-09-08 07:20:00|47.87|46.47|47.44|46.04|47.87|46.47|47.38|45.98|283
1662621900000|2022-09-08 07:25:00|47.43|46.03|47.45|46.05|47.51|46.11|47.33|45.93|243
1662622200000|2022-09-08 07:30:00|47.44|46.04|47.68|46.28|47.7|46.3|47.35|45.95|238
1662622500000|2022-09-08 07:35:00|47.67|46.27|47.79|46.39|47.81|46.41|47.65|46.25|212
1662622800000|2022-09-08 07:40:00|47.8|46.4|47.69|46.29|47.81|46.41|47.66|46.26|194
1662623100000|2022-09-08 07:45:00|47.68|46.28|47.69|46.29|47.75|46.35|47.67|46.27|124
1662623400000|2022-09-08 07:50:00|47.71|46.31|47.68|46.28|47.72|46.32|47.62|46.22|124
1662623700000|2022-09-08 07:55:00|47.69|46.29|47.63|46.23|47.69|46.29|47.59|46.19|95
1662624000000|2022-09-08 08:00:00|47.62|46.22|47.66|46.26|47.67|46.27|47.55|46.15|140
1662624300000|2022-09-08 08:05:00|47.65|46.25|47.66|46.26|47.7|46.3|47.64|46.24|72
1662624600000|2022-09-08 08:10:00|47.65|46.25|47.63|46.23|47.67|46.27|47.59|46.19|86
1662624900000|2022-09-08 08:15:00|47.64|46.24|47.63|46.23|47.66|46.26|47.6|46.2|58
1662625200000|2022-09-08 08:20:00|47.64|46.24|47.74|46.34|47.75|46.35|47.64|46.24|122
1662625500000|2022-09-08 08:25:00|47.75|46.35|47.74|46.34|47.75|46.35|47.72|46.32|104
1662625800000|2022-09-08 08:30:00|47.73|46.33|47.81|46.41|47.83|46.43|47.72|46.32|113
1662626100000|2022-09-08 08:35:00|47.82|46.42|47.77|46.37|47.82|46.42|47.71|46.31|162
1662626400000|2022-09-08 08:40:00|47.78|46.38|47.77|46.37|47.81|46.41|47.74|46.34|136
1662626700000|2022-09-08 08:45:00|47.76|46.36|47.84|46.44|47.86|46.46|47.75|46.35|106
1662627000000|2022-09-08 08:50:00|47.85|46.45|47.87|46.47|47.89|46.49|47.83|46.43|67
1662627300000|2022-09-08 08:55:00|47.86|46.46|47.94|46.54|47.96|46.56|47.84|46.44|144
1662627600000|2022-09-08 09:00:00|47.95|46.55|47.93|46.53|47.96|46.56|47.92|46.52|107
1662627900000|2022-09-08 09:05:00|47.94|46.54|47.86|46.46|47.94|46.54|47.83|46.43|96
1662628200000|2022-09-08 09:10:00|47.87|46.47|47.87|46.47|47.88|46.48|47.86|46.46|75
1662628500000|2022-09-08 09:15:00|47.88|46.48|47.9|46.5|47.96|46.56|47.87|46.47|100
1662628800000|2022-09-08 09:20:00|47.89|46.49|47.8|46.4|47.92|46.52|47.8|46.4|78
1662629100000|2022-09-08 09:25:00|47.81|46.41|47.83|46.43|47.85|46.45|47.79|46.39|64
1662629400000|2022-09-08 09:30:00|47.82|46.42|47.74|46.34|47.83|46.43|47.71|46.31|125
1662629700000|2022-09-08 09:35:00|47.73|46.33|47.73|46.33|47.75|46.35|47.66|46.26|103
1662630000000|2022-09-08 09:40:00|47.72|46.32|47.7|46.3|47.74|46.34|47.68|46.28|126
1662630300000|2022-09-08 09:45:00|47.71|46.31|47.64|46.24|47.74|46.34|47.64|46.24|107
1662630600000|2022-09-08 09:50:00|47.65|46.25|47.71|46.31|47.75|46.35|47.62|46.22|105
1662630900000|2022-09-08 09:55:00|47.7|46.3|47.74|46.34|47.75|46.35|47.68|46.28|114
1662631200000|2022-09-08 10:00:00|47.73|46.33|47.64|46.24|47.73|46.33|47.59|46.19|139
1662631500000|2022-09-08 10:05:00|47.63|46.23|47.7|46.3|47.72|46.32|47.57|46.17|90
1662631800000|2022-09-08 10:10:00|47.71|46.31|47.82|46.42|47.88|46.48|47.71|46.31|223
1662632100000|2022-09-08 10:15:00|47.83|46.43|47.85|46.45|47.87|46.47|47.8|46.4|175
1662632400000|2022-09-08 10:20:00|47.86|46.46|47.83|46.43|47.87|46.47|47.81|46.41|128
1662632700000|2022-09-08 10:25:00|47.84|46.44|47.82|46.42|47.85|46.45|47.8|46.4|105
1662633000000|2022-09-08 10:30:00|47.83|46.43|47.84|46.44|47.86|46.46|47.82|46.42|176
1662633300000|2022-09-08 10:35:00|47.86|46.46|47.86|46.46|47.88|46.48|47.8|46.4|149
1662633600000|2022-09-08 10:40:00|47.87|46.47|47.84|46.44|47.89|46.49|47.84|46.44|94
1662633900000|2022-09-08 10:45:00|47.83|46.43|47.97|46.57|48.05|46.65|47.83|46.43|131
1662634200000|2022-09-08 10:50:00|47.98|46.58|47.93|46.53|47.98|46.58|47.89|46.49|99
1662634500000|2022-09-08 10:55:00|47.92|46.52|47.96|46.56|47.96|46.56|47.85|46.45|115
1662634800000|2022-09-08 11:00:00|47.97|46.57|47.96|46.56|47.98|46.58|47.87|46.47|169
1662635100000|2022-09-08 11:05:00|47.95|46.55|47.99|46.59|48.04|46.64|47.94|46.54|136
1662635400000|2022-09-08 11:10:00|48|46.6|48.03|46.63|48.07|46.67|47.99|46.59|116
1662635700000|2022-09-08 11:15:00|48.04|46.64|47.96|46.56|48.04|46.64|47.95|46.55|84
1662636000000|2022-09-08 11:20:00|47.95|46.55|47.95|46.55|47.98|46.58|47.92|46.52|74
1662636300000|2022-09-08 11:25:00|47.94|46.54|47.95|46.55|47.97|46.57|47.93|46.53|118
1662636600000|2022-09-08 11:30:00|47.94|46.54|47.85|46.45|47.95|46.55|47.82|46.42|81
1662636900000|2022-09-08 11:35:00|47.86|46.46|47.87|46.47|47.87|46.47|47.83|46.43|116
1662637200000|2022-09-08 11:40:00|47.88|46.48|47.85|46.45|47.89|46.49|47.84|46.44|82
1662637500000|2022-09-08 11:45:00|47.84|46.44|47.86|46.46|47.9|46.5|47.81|46.41|138
1662637800000|2022-09-08 11:50:00|47.87|46.47|47.83|46.43|47.89|46.49|47.82|46.42|93
1662638100000|2022-09-08 11:55:00|47.82|46.42|47.85|46.45|47.86|46.46|47.82|46.42|74
1662638400000|2022-09-08 12:00:00|47.86|46.46|47.89|46.49|47.89|46.49|47.83|46.43|89
1662638700000|2022-09-08 12:05:00|47.9|46.5|47.9|46.5|48.01|46.61|47.9|46.5|96
1662639000000|2022-09-08 12:10:00|47.91|46.51|47.86|46.46|48|46.6|47.85|46.45|121
1662639300000|2022-09-08 12:15:00|47.85|46.45|47.75|46.35|48.01|46.61|47.69|46.29|309
1662639600000|2022-09-08 12:20:00|47.74|46.34|47.62|46.22|47.74|46.34|47.31|45.91|345
1662639900000|2022-09-08 12:25:00|47.61|46.21|47.61|46.21|47.63|46.23|47.48|46.08|237
1662640200000|2022-09-08 12:30:00|47.62|46.22|47.48|46.08|47.64|46.24|47.41|46.01|298
1662640500000|2022-09-08 12:35:00|47.49|46.09|47.54|46.14|47.59|46.19|47.49|46.09|176
1662640800000|2022-09-08 12:40:00|47.53|46.13|47.39|45.99|47.56|46.16|47.38|45.98|206
1662641100000|2022-09-08 12:45:00|47.38|45.98|47.53|46.13|47.57|46.17|47.3|45.9|220
1662641400000|2022-09-08 12:50:00|47.54|46.14|47.55|46.15|47.69|46.29|47.5|46.1|198
1662641700000|2022-09-08 12:55:00|47.54|46.14|47.39|45.99|47.54|46.14|47.32|45.92|153
1662642000000|2022-09-08 13:00:00|47.38|45.98|47.36|45.96|47.5|46.1|47.35|45.95|161
1662642300000|2022-09-08 13:05:00|47.37|45.97|47.21|45.81|47.37|45.97|47.15|45.75|220
1662642600000|2022-09-08 13:10:00|47.22|45.82|47.12|45.72|47.23|45.83|46.99|45.59|282
1662642900000|2022-09-08 13:15:00|47.13|45.73|47.29|45.89|47.3|45.9|47.06|45.66|266
1662643200000|2022-09-08 13:20:00|47.31|45.91|47.23|45.83|47.38|45.98|47.18|45.78|225
1662643500000|2022-09-08 13:25:00|47.24|45.84|47.33|45.93|47.35|45.95|47.15|45.75|252
1662643800000|2022-09-08 13:30:00|47.34|45.94|47.43|46.03|47.49|46.09|47.18|45.78|349
1662644100000|2022-09-08 13:35:00|47.42|46.02|47.61|46.21|47.63|46.23|47.32|45.92|306
1662644400000|2022-09-08 13:40:00|47.62|46.22|47.88|46.48|47.89|46.49|47.43|46.03|310
1662644700000|2022-09-08 13:45:00|47.87|46.47|47.66|46.26|47.87|46.47|47.64|46.24|339
1662645000000|2022-09-08 13:50:00|47.65|46.25|47.91|46.51|47.92|46.52|47.58|46.18|297
1662645300000|2022-09-08 13:55:00|47.9|46.5|47.72|46.32|47.97|46.57|47.69|46.29|239
1662645600000|2022-09-08 14:00:00|47.73|46.33|47.48|46.08|47.78|46.38|47.43|46.03|243
1662645900000|2022-09-08 14:05:00|47.49|46.09|47.49|46.09|47.6|46.2|47.45|46.05|255
1662646200000|2022-09-08 14:10:00|47.5|46.1|47.51|46.11|47.6|46.2|47.39|45.99|236
1662646500000|2022-09-08 14:15:00|47.5|46.1|47.73|46.33|47.74|46.34|47.45|46.05|218
1662646800000|2022-09-08 14:20:00|47.72|46.32|47.64|46.24|47.81|46.41|47.58|46.18|221
1662647100000|2022-09-08 14:25:00|47.63|46.23|47.69|46.29|47.78|46.38|47.61|46.21|173
1662647400000|2022-09-08 14:30:00|47.68|46.28|47.73|46.33|47.75|46.35|47.6|46.2|183
1662647700000|2022-09-08 14:35:00|47.74|46.34|47.8|46.4|47.88|46.48|47.69|46.29|189
1662648000000|2022-09-08 14:40:00|47.79|46.39|47.84|46.44|47.88|46.48|47.79|46.39|101
1662648300000|2022-09-08 14:45:00|47.83|46.43|47.83|46.43|47.88|46.48|47.77|46.37|167
1662648600000|2022-09-08 14:50:00|47.82|46.42|47.88|46.48|47.88|46.48|47.76|46.36|164
1662648900000|2022-09-08 14:55:00|47.87|46.47|48.17|46.77|48.18|46.78|47.86|46.46|217
1662649200000|2022-09-08 15:00:00|48.18|46.78|48.14|46.74|48.19|46.79|48.09|46.69|168
1662649500000|2022-09-08 15:05:00|48.13|46.73|48.11|46.71|48.25|46.85|48.1|46.7|196
1662649800000|2022-09-08 15:10:00|48.12|46.72|48.08|46.68|48.13|46.73|48.02|46.62|144
1662650100000|2022-09-08 15:15:00|48.07|46.67|48.02|46.62|48.09|46.69|47.99|46.59|168
1662650400000|2022-09-08 15:20:00|48.03|46.63|48.03|46.63|48.05|46.65|48|46.6|137
1662650700000|2022-09-08 15:25:00|48.02|46.62|47.96|46.56|48.04|46.64|47.96|46.56|174
1662651000000|2022-09-08 15:30:00|47.97|46.57|48.14|46.74|48.16|46.76|47.89|46.49|181
1662651300000|2022-09-08 15:35:00|48.13|46.73|47.9|46.5|48.16|46.76|47.88|46.48|209
1662651600000|2022-09-08 15:40:00|47.91|46.51|47.95|46.55|47.98|46.58|47.87|46.47|192
1662651900000|2022-09-08 15:45:00|47.94|46.54|47.76|46.36|47.94|46.54|47.76|46.36|112
1662652200000|2022-09-08 15:50:00|47.75|46.35|47.75|46.35|47.76|46.36|47.67|46.27|180
1662652500000|2022-09-08 15:55:00|47.76|46.36|47.73|46.33|47.78|46.38|47.72|46.32|128
1662652800000|2022-09-08 16:00:00|47.74|46.34|47.58|46.18|47.8|46.4|47.56|46.16|242
1662653100000|2022-09-08 16:05:00|47.57|46.17|47.48|46.08|47.62|46.22|47.42|46.02|274
1662653400000|2022-09-08 16:10:00|47.47|46.07|47.45|46.05|47.5|46.1|47.35|45.95|209
1662653700000|2022-09-08 16:15:00|47.46|46.06|47.48|46.08|47.54|46.14|47.32|45.92|205
1662654000000|2022-09-08 16:20:00|47.49|46.09|47.51|46.11|47.56|46.16|47.39|45.99|236
1662654300000|2022-09-08 16:25:00|47.52|46.12|47.51|46.11|47.53|46.13|47.45|46.05|264
1662654600000|2022-09-08 16:30:00|47.52|46.12|47.62|46.22|47.66|46.26|47.49|46.09|139
1662654900000|2022-09-08 16:35:00|47.61|46.21|47.54|46.14|47.67|46.27|47.53|46.13|154
1662655200000|2022-09-08 16:40:00|47.53|46.13|47.72|46.32|47.74|46.34|47.49|46.09|176
1662655500000|2022-09-08 16:45:00|47.71|46.31|47.66|46.26|47.73|46.33|47.65|46.25|86
1662655800000|2022-09-08 16:50:00|47.67|46.27|47.68|46.28|47.77|46.37|47.64|46.24|161
1662656100000|2022-09-08 16:55:00|47.67|46.27|47.7|46.3|47.72|46.32|47.66|46.26|80
1662656400000|2022-09-08 17:00:00|47.71|46.31|47.59|46.19|47.76|46.36|47.58|46.18|124
1662656700000|2022-09-08 17:05:00|47.6|46.2|47.62|46.22|47.66|46.26|47.57|46.17|119
1662657000000|2022-09-08 17:10:00|47.63|46.23|47.83|46.43|47.88|46.48|47.63|46.23|157
1662657300000|2022-09-08 17:15:00|47.84|46.44|47.83|46.43|47.9|46.5|47.77|46.37|126
1662657600000|2022-09-08 17:20:00|47.84|46.44|47.84|46.44|47.87|46.47|47.81|46.41|111
1662657900000|2022-09-08 17:25:00|47.85|46.45|47.82|46.42|47.88|46.48|47.77|46.37|90
1662658200000|2022-09-08 17:30:00|47.83|46.43|47.78|46.38|47.84|46.44|47.74|46.34|110
1662658500000|2022-09-08 17:35:00|47.77|46.37|47.8|46.4|47.9|46.5|47.76|46.36|132
1662658800000|2022-09-08 17:40:00|47.81|46.41|47.85|46.45|47.89|46.49|47.81|46.41|82
1662659100000|2022-09-08 17:45:00|47.84|46.44|47.84|46.44|47.87|46.47|47.78|46.38|100
1662659400000|2022-09-08 17:50:00|47.83|46.43|47.82|46.42|47.86|46.46|47.79|46.39|98
1662659700000|2022-09-08 17:55:00|47.81|46.41|47.82|46.42|47.84|46.44|47.62|46.22|185
1662660000000|2022-09-08 18:00:00|47.83|46.43|47.88|46.48|47.89|46.49|47.75|46.35|115
1662660300000|2022-09-08 18:05:00|47.89|46.49|47.81|46.41|47.9|46.5|47.77|46.37|114
1662660600000|2022-09-08 18:10:00|47.82|46.42|47.84|46.44|47.88|46.48|47.81|46.41|133
1662660900000|2022-09-08 18:15:00|47.83|46.43|47.88|46.48|47.9|46.5|47.81|46.41|90
1662661200000|2022-09-08 18:20:00|47.87|46.47|47.87|46.47|47.89|46.49|47.86|46.46|67
1662661500000|2022-09-08 18:25:00|47.86|46.46|47.94|46.54|47.98|46.58|47.86|46.46|129
1662661800000|2022-09-08 18:30:00|47.93|46.53|47.97|46.57|48.04|46.64|47.92|46.52|194
1662662100000|2022-09-08 18:35:00|47.96|46.56|47.99|46.59|48|46.6|47.94|46.54|94
1662662400000|2022-09-08 18:40:00|47.98|46.58|47.93|46.53|47.99|46.59|47.8|46.4|148
1662662700000|2022-09-08 18:45:00|47.94|46.54|47.91|46.51|47.94|46.54|47.84|46.44|106
1662663000000|2022-09-08 18:50:00|47.9|46.5|47.99|46.59|48.01|46.61|47.89|46.49|198
1662663300000|2022-09-08 18:55:00|47.98|46.58|47.96|46.56|47.99|46.59|47.93|46.53|132
1662663600000|2022-09-08 19:00:00|47.97|46.57|47.93|46.53|48|46.6|47.89|46.49|129
1662663900000|2022-09-08 19:05:00|47.92|46.52|47.92|46.52|47.96|46.56|47.91|46.51|184
1662664200000|2022-09-08 19:10:00|47.91|46.51|48.02|46.62|48.02|46.62|47.89|46.49|128
1662664500000|2022-09-08 19:15:00|48.03|46.63|48.08|46.68|48.1|46.7|48.01|46.61|100
1662664800000|2022-09-08 19:20:00|48.09|46.69|48.14|46.74|48.15|46.75|48.06|46.66|115
1662665100000|2022-09-08 19:25:00|48.15|46.75|48.13|46.73|48.16|46.76|48.09|46.69|77
1662665400000|2022-09-08 19:30:00|48.14|46.74|48.16|46.76|48.18|46.78|48.13|46.73|105
1662665700000|2022-09-08 19:35:00|48.17|46.77|48.17|46.77|48.19|46.79|48.16|46.76|155
1662666000000|2022-09-08 19:40:00|48.18|46.78|48.16|46.76|48.19|46.79|48.11|46.71|110
1662666300000|2022-09-08 19:45:00|48.15|46.75|48.13|46.73|48.2|46.8|48.12|46.72|105
1662666600000|2022-09-08 19:50:00|48.14|46.74|48.3|46.9|48.31|46.91|48.14|46.74|163
1662666900000|2022-09-08 19:55:00|48.29|46.89|48.46|47.06|48.47|47.07|48.28|46.88|253
1662667200000|2022-09-08 20:00:00|48.45|47.05|48.57|47.17|48.68|47.28|48.44|47.04|263
1662667500000|2022-09-08 20:05:00|48.58|47.18|48.64|47.24|48.67|47.27|48.55|47.15|106
1662667800000|2022-09-08 20:10:00|48.65|47.25|48.83|47.43|48.85|47.45|48.63|47.23|200
1662668100000|2022-09-08 20:15:00|48.84|47.44|48.75|47.35|48.85|47.45|48.66|47.26|164
1662668400000|2022-09-08 20:20:00|48.76|47.36|48.92|47.52|49|47.6|48.71|47.31|198
1662668700000|2022-09-08 20:25:00|48.93|47.53|48.79|47.39|48.93|47.53|48.73|47.33|195
1662669000000|2022-09-08 20:30:00|48.78|47.38|48.76|47.36|48.81|47.41|48.74|47.34|219
1662669300000|2022-09-08 20:35:00|48.77|47.37|48.71|47.31|48.79|47.39|48.67|47.27|187
1662669600000|2022-09-08 20:40:00|48.7|47.3|48.76|47.36|48.8|47.4|48.68|47.28|117
1662669900000|2022-09-08 20:45:00|48.75|47.35|48.77|47.37|48.78|47.38|48.75|47.35|87
1662670200000|2022-09-08 20:50:00|48.76|47.36|48.64|47.24|48.8|47.4|48.63|47.23|122
1662670500000|2022-09-08 20:55:00|48.63|47.23|48.68|47.28|48.71|47.31|48.6|47.2|68
1662670800000|2022-09-08 21:00:00|48.67|47.27|48.6|47.2|48.67|47.27|48.6|47.2|43
1662671100000|2022-09-08 21:05:00|48.61|47.21|48.46|47.06|48.61|47.21|48.42|47.02|92
1662671400000|2022-09-08 21:10:00|48.47|47.07|48.46|47.06|48.48|47.08|48.39|46.99|68
1662671700000|2022-09-08 21:15:00|48.45|47.05|48.51|47.11|48.53|47.13|48.45|47.05|87
1662672000000|2022-09-08 21:20:00|48.5|47.1|48.52|47.12|48.55|47.15|48.5|47.1|63
1662672300000|2022-09-08 21:25:00|48.51|47.11|48.42|47.02|48.51|47.11|48.42|47.02|84
1662672600000|2022-09-08 21:30:00|48.43|47.03|48.52|47.12|48.52|47.12|48.42|47.02|71
1662672900000|2022-09-08 21:35:00|48.53|47.13|48.52|47.12|48.55|47.15|48.52|47.12|46
1662673200000|2022-09-08 21:40:00|48.51|47.11|48.42|47.02|48.51|47.11|48.4|47|36
1662673500000|2022-09-08 21:45:00|48.41|47.01|48.37|46.97|48.42|47.02|48.37|46.97|43
1662673800000|2022-09-08 21:50:00|48.38|46.98|48.42|47.02|48.45|47.05|48.37|46.97|53
1662674100000|2022-09-08 21:55:00|48.43|47.03|48.43|47.03|48.44|47.04|48.38|46.98|52
1662674400000|2022-09-08 22:00:00|48.42|47.02|48.45|47.05|48.48|47.08|48.39|46.99|73
1662674700000|2022-09-08 22:05:00|48.44|47.04|48.39|46.99|48.46|47.06|48.37|46.97|73
1662675000000|2022-09-08 22:10:00|48.4|47|48.37|46.97|48.44|47.04|48.35|46.95|61
1662675300000|2022-09-08 22:15:00|48.38|46.98|48.37|46.97|48.44|47.04|48.37|46.97|66
1662675600000|2022-09-08 22:20:00|48.36|46.96|48.37|46.97|48.45|47.05|48.36|46.96|79
1662675900000|2022-09-08 22:25:00|48.38|46.98|48.36|46.96|48.41|47.01|48.3|46.9|100
1662676200000|2022-09-08 22:30:00|48.37|46.97|48.31|46.91|48.4|47|48.3|46.9|73
1662676500000|2022-09-08 22:35:00|48.32|46.92|48.44|47.04|48.47|47.07|48.32|46.92|98
1662676800000|2022-09-08 22:40:00|48.45|47.05|48.44|47.04|48.49|47.09|48.4|47|75
1662677100000|2022-09-08 22:45:00|48.45|47.05|48.57|47.17|48.6|47.2|48.45|47.05|74
1662677400000|2022-09-08 22:50:00|48.59|47.19|48.54|47.14|48.59|47.19|48.48|47.08|76
1662677700000|2022-09-08 22:55:00|48.53|47.13|48.53|47.13|48.56|47.16|48.49|47.09|102
1662678000000|2022-09-08 23:00:00|48.54|47.14|48.58|47.18|48.62|47.22|48.52|47.12|90
1662678300000|2022-09-08 23:05:00|48.57|47.17|48.53|47.13|48.59|47.19|48.52|47.12|145
1662678600000|2022-09-08 23:10:00|48.54|47.14|48.58|47.18|48.59|47.19|48.54|47.14|89
1662678900000|2022-09-08 23:15:00|48.59|47.19|48.58|47.18|48.64|47.24|48.58|47.18|84
1662679200000|2022-09-08 23:20:00|48.59|47.19|48.6|47.2|48.66|47.26|48.59|47.19|104
1662679500000|2022-09-08 23:25:00|48.61|47.21|48.65|47.25|48.65|47.25|48.6|47.2|79
1662679800000|2022-09-08 23:30:00|48.64|47.24|48.46|47.06|48.64|47.24|48.44|47.04|93
1662680100000|2022-09-08 23:35:00|48.45|47.05|48.54|47.14|48.54|47.14|48.37|46.97|120
1662680400000|2022-09-08 23:40:00|48.53|47.13|48.6|47.2|48.64|47.24|48.53|47.13|87
1662680700000|2022-09-08 23:45:00|48.61|47.21|48.66|47.26|48.67|47.27|48.6|47.2|86
1662681000000|2022-09-08 23:50:00|48.65|47.25|48.63|47.23|48.7|47.3|48.6|47.2|157
1662681300000|2022-09-08 23:55:00|48.64|47.24|48.61|47.21|48.64|47.24|48.59|47.19|94
1662681600000|2022-09-09 00:00:00|48.62|47.22|48.57|47.17|48.65|47.25|48.57|47.17|124
1662681900000|2022-09-09 00:05:00|48.56|47.16|48.75|47.35|48.78|47.38|48.54|47.14|129
1662682200000|2022-09-09 00:10:00|48.76|47.36|48.92|47.52|48.94|47.54|48.76|47.36|137
1662682500000|2022-09-09 00:15:00|48.93|47.53|49.46|48.06|49.47|48.07|48.91|47.51|296
1662682800000|2022-09-09 00:20:00|49.47|48.07|49.26|47.86|49.47|48.07|49.22|47.82|215
1662683100000|2022-09-09 00:25:00|49.27|47.87|49.25|47.85|49.32|47.92|49.16|47.76|191
1662683400000|2022-09-09 00:30:00|49.24|47.84|49.14|47.74|49.25|47.85|49.07|47.67|190
1662683700000|2022-09-09 00:35:00|49.15|47.75|49.03|47.63|49.16|47.76|49.03|47.63|169
1662684000000|2022-09-09 00:40:00|49.04|47.64|49|47.6|49.06|47.66|48.98|47.58|153
1662684300000|2022-09-09 00:45:00|49.01|47.61|49.04|47.64|49.07|47.67|48.99|47.59|152
1662684600000|2022-09-09 00:50:00|49.05|47.65|49.1|47.7|49.14|47.74|49.02|47.62|116
1662684900000|2022-09-09 00:55:00|49.09|47.69|49.07|47.67|49.1|47.7|49.01|47.61|117
1662685200000|2022-09-09 01:00:00|49.08|47.68|49.1|47.7|49.11|47.71|49.02|47.62|76
1662685500000|2022-09-09 01:05:00|49.09|47.69|49.16|47.76|49.22|47.82|49.05|47.65|96
1662685800000|2022-09-09 01:10:00|49.15|47.75|49.03|47.63|49.16|47.76|49.02|47.62|96
1662686100000|2022-09-09 01:15:00|49.04|47.64|49.1|47.7|49.16|47.76|49.01|47.61|107
1662686400000|2022-09-09 01:20:00|49.11|47.71|49.08|47.68|49.18|47.78|49.07|47.67|94
1662686700000|2022-09-09 01:25:00|49.07|47.67|49.06|47.66|49.09|47.69|49.03|47.63|52
1662687000000|2022-09-09 01:30:00|49.08|47.68|48.96|47.56|49.12|47.72|48.95|47.55|103
1662687300000|2022-09-09 01:35:00|48.97|47.57|48.94|47.54|49|47.6|48.94|47.54|154
1662687600000|2022-09-09 01:40:00|48.93|47.53|48.96|47.56|49.04|47.64|48.93|47.53|115
1662687900000|2022-09-09 01:45:00|48.97|47.57|48.95|47.55|48.99|47.59|48.94|47.54|107
1662688200000|2022-09-09 01:50:00|48.94|47.54|48.94|47.54|48.99|47.59|48.93|47.53|85
1662688500000|2022-09-09 01:55:00|48.95|47.55|48.99|47.59|49|47.6|48.93|47.53|58
1662688800000|2022-09-09 02:00:00|48.98|47.58|49.1|47.7|49.1|47.7|48.97|47.57|124
1662689100000|2022-09-09 02:05:00|49.11|47.71|49.14|47.74|49.17|47.77|49.09|47.69|118
1662689400000|2022-09-09 02:10:00|49.13|47.73|49.15|47.75|49.25|47.85|49.13|47.73|152
1662689700000|2022-09-09 02:15:00|49.14|47.74|49.18|47.78|49.19|47.79|49.12|47.72|114
1662690000000|2022-09-09 02:20:00|49.19|47.79|49.15|47.75|49.21|47.81|49.14|47.74|132
1662690300000|2022-09-09 02:25:00|49.16|47.76|49.24|47.84|49.27|47.87|49.16|47.76|150
1662690600000|2022-09-09 02:30:00|49.25|47.85|49.06|47.66|49.28|47.88|49.05|47.65|124
1662690900000|2022-09-09 02:35:00|49.05|47.65|48.99|47.59|49.17|47.77|48.98|47.58|133
1662691200000|2022-09-09 02:40:00|49|47.6|48.97|47.57|49.04|47.64|48.97|47.57|60
1662691500000|2022-09-09 02:45:00|48.98|47.58|48.86|47.46|49.01|47.61|48.85|47.45|70
1662691800000|2022-09-09 02:50:00|48.85|47.45|48.9|47.5|48.94|47.54|48.85|47.45|60
1662692100000|2022-09-09 02:55:00|48.91|47.51|48.92|47.52|48.93|47.53|48.89|47.49|62
1662692400000|2022-09-09 03:00:00|48.93|47.53|48.9|47.5|48.95|47.55|48.87|47.47|87
1662692700000|2022-09-09 03:05:00|48.91|47.51|48.89|47.49|48.91|47.51|48.86|47.46|59
1662693000000|2022-09-09 03:10:00|48.9|47.5|48.98|47.58|48.98|47.58|48.9|47.5|141
1662693300000|2022-09-09 03:15:00|48.97|47.57|48.87|47.47|48.98|47.58|48.86|47.46|81
1662693600000|2022-09-09 03:20:00|48.86|47.46|48.54|47.84|48.93|47.87|48.54|47.46|59
1662693900000|2022-09-09 03:25:00|48.55|47.85|48.96|48.26|49.14|48.44|48.52|47.82|252
1662694200000|2022-09-09 03:30:00|48.97|48.27|49.57|48.17|49.68|48.47|48.97|47.98|219
1662694500000|2022-09-09 03:35:00|49.59|48.19|49.6|48.2|49.62|48.22|49.49|48.09|234
1662694800000|2022-09-09 03:40:00|49.61|48.21|49.51|48.11|49.64|48.24|49.46|48.06|133
1662695100000|2022-09-09 03:45:00|49.5|48.1|49.48|48.08|49.55|48.15|49.42|48.02|106
1662695400000|2022-09-09 03:50:00|49.47|48.07|49.46|48.06|49.52|48.12|49.45|48.05|118
1662695700000|2022-09-09 03:55:00|49.47|48.07|49.57|48.17|49.6|48.2|49.46|48.06|154
1662696000000|2022-09-09 04:00:00|49.58|48.18|49.7|48.3|49.84|48.44|49.48|48.08|324
1662696300000|2022-09-09 04:05:00|49.71|48.31|49.75|48.35|49.78|48.38|49.64|48.24|227
1662696600000|2022-09-09 04:10:00|49.74|48.34|49.94|48.54|49.98|48.58|49.74|48.34|237
1662696900000|2022-09-09 04:15:00|49.95|48.55|49.73|48.33|49.97|48.57|49.72|48.32|226
1662697200000|2022-09-09 04:20:00|49.7|48.3|49.57|48.17|49.74|48.34|49.56|48.16|164
1662697500000|2022-09-09 04:25:00|49.58|48.18|49.57|48.17|49.65|48.25|49.49|48.09|228
1662697800000|2022-09-09 04:30:00|49.58|48.18|49.73|48.33|49.74|48.34|49.55|48.15|177
1662698100000|2022-09-09 04:35:00|49.74|48.34|49.75|48.35|49.81|48.41|49.67|48.27|146
1662698400000|2022-09-09 04:40:00|49.76|48.36|49.79|48.39|49.8|48.4|49.72|48.32|121
1662698700000|2022-09-09 04:45:00|49.8|48.4|49.94|48.54|50.01|48.61|49.77|48.37|137
1662699000000|2022-09-09 04:50:00|49.93|48.53|49.95|48.55|50.01|48.61|49.9|48.5|104
1662699300000|2022-09-09 04:55:00|49.96|48.56|49.92|48.52|50.09|48.69|49.92|48.52|170
1662699600000|2022-09-09 05:00:00|49.91|48.51|49.83|48.43|49.96|48.56|49.79|48.39|149
1662699900000|2022-09-09 05:05:00|49.82|48.42|49.87|48.47|49.94|48.54|49.8|48.4|106
1662700200000|2022-09-09 05:10:00|49.86|48.46|49.76|48.36|49.88|48.48|49.75|48.35|93
1662700500000|2022-09-09 05:15:00|49.75|48.35|49.82|48.42|49.9|48.5|49.75|48.35|169
1662700800000|2022-09-09 05:20:00|49.81|48.41|49.87|48.47|49.88|48.48|49.76|48.36|161
1662701100000|2022-09-09 05:25:00|49.86|48.46|49.9|48.5|49.95|48.55|49.86|48.46|191
1662701400000|2022-09-09 05:30:00|49.91|48.51|50.02|48.62|50.09|48.69|49.88|48.48|270
1662701700000|2022-09-09 05:35:00|50.01|48.61|49.96|48.56|50.01|48.61|49.88|48.48|212
1662702000000|2022-09-09 05:40:00|49.97|48.57|49.89|48.49|49.98|48.58|49.86|48.46|105
1662702300000|2022-09-09 05:45:00|49.88|48.48|49.85|48.45|49.89|48.49|49.81|48.41|120
1662702600000|2022-09-09 05:50:00|49.84|48.44|49.82|48.42|49.85|48.45|49.77|48.37|106
1662702900000|2022-09-09 05:55:00|49.81|48.41|49.8|48.4|49.86|48.46|49.79|48.39|114
1662703200000|2022-09-09 06:00:00|49.79|48.39|49.66|48.26|49.8|48.4|49.65|48.25|135
1662703500000|2022-09-09 06:05:00|49.65|48.25|49.68|48.28|49.78|48.38|49.64|48.24|130
1662703800000|2022-09-09 06:10:00|49.67|48.27|49.67|48.27|49.74|48.34|49.65|48.25|125
1662704100000|2022-09-09 06:15:00|49.68|48.28|49.67|48.27|49.78|48.38|49.66|48.26|126
1662704400000|2022-09-09 06:20:00|49.68|48.28|49.82|48.42|49.84|48.44|49.66|48.26|185
1662704700000|2022-09-09 06:25:00|49.83|48.43|49.88|48.48|49.94|48.54|49.8|48.4|201
1662705000000|2022-09-09 06:30:00|49.89|48.49|49.61|48.21|49.9|48.5|49.61|48.21|152
1662705300000|2022-09-09 06:35:00|49.6|48.2|49.68|48.28|49.72|48.32|49.58|48.18|101
1662705600000|2022-09-09 06:40:00|49.67|48.27|49.75|48.35|49.78|48.38|49.65|48.25|169
1662705900000|2022-09-09 06:45:00|49.74|48.34|49.78|48.38|49.8|48.4|49.74|48.34|86
1662706200000|2022-09-09 06:50:00|49.79|48.39|49.77|48.37|49.79|48.39|49.74|48.34|94
1662706500000|2022-09-09 06:55:00|49.78|48.38|49.99|48.59|50.13|48.73|49.77|48.37|176
1662706800000|2022-09-09 07:00:00|50.01|48.61|50.01|48.61|50.06|48.66|49.97|48.57|161
1662707100000|2022-09-09 07:05:00|50.02|48.62|50.11|48.71|50.15|48.75|50.01|48.61|168
1662707400000|2022-09-09 07:10:00|50.12|48.72|50.2|48.8|50.21|48.81|50.11|48.71|131
1662707700000|2022-09-09 07:15:00|50.21|48.81|50.03|48.63|50.21|48.81|50.03|48.63|110
1662708000000|2022-09-09 07:20:00|50.04|48.64|49.94|48.54|50.32|48.92|49.94|48.54|199
1662708300000|2022-09-09 07:25:00|49.95|48.55|49.98|48.58|50.06|48.66|49.9|48.5|132
1662708600000|2022-09-09 07:30:00|49.99|48.59|49.92|48.52|50|48.6|49.91|48.51|97
1662708900000|2022-09-09 07:35:00|49.91|48.51|49.88|48.48|49.95|48.55|49.86|48.46|130
1662709200000|2022-09-09 07:40:00|49.87|48.47|49.91|48.51|49.93|48.53|49.83|48.43|132
1662709500000|2022-09-09 07:45:00|49.9|48.5|49.91|48.51|49.97|48.57|49.89|48.49|131
1662709800000|2022-09-09 07:50:00|49.9|48.5|49.9|48.5|49.95|48.55|49.87|48.47|102
1662710100000|2022-09-09 07:55:00|49.91|48.51|49.94|48.54|49.97|48.57|49.9|48.5|167
1662710400000|2022-09-09 08:00:00|49.95|48.55|49.96|48.56|50.01|48.61|49.95|48.55|72
1662710700000|2022-09-09 08:05:00|49.95|48.55|49.91|48.51|49.97|48.57|49.89|48.49|110
1662711000000|2022-09-09 08:10:00|49.9|48.5|49.9|48.5|49.94|48.54|49.87|48.47|153
1662711300000|2022-09-09 08:15:00|49.91|48.51|49.84|48.44|49.93|48.53|49.83|48.43|121
1662711600000|2022-09-09 08:20:00|49.85|48.45|49.82|48.42|49.88|48.48|49.81|48.41|135
1662711900000|2022-09-09 08:25:00|49.81|48.41|50.2|48.8|50.26|48.86|49.79|48.39|180
1662712200000|2022-09-09 08:30:00|50.21|48.81|50.13|48.73|50.23|48.83|50.04|48.64|163
1662712500000|2022-09-09 08:35:00|50.12|48.72|50.04|48.64|50.25|48.85|50.01|48.61|231
1662712800000|2022-09-09 08:40:00|50.03|48.63|50.18|48.78|50.21|48.81|50.02|48.62|126
1662713100000|2022-09-09 08:45:00|50.19|48.79|50.16|48.76|50.19|48.79|50.11|48.71|117
1662713400000|2022-09-09 08:50:00|50.17|48.77|50.17|48.77|50.21|48.81|50.14|48.74|127
1662713700000|2022-09-09 08:55:00|50.16|48.76|50.31|48.91|50.42|49.02|50.16|48.76|221
1662714000000|2022-09-09 09:00:00|50.32|48.92|50.13|48.73|50.34|48.94|50.1|48.7|210
1662714300000|2022-09-09 09:05:00|50.14|48.74|50|48.6|50.15|48.75|49.99|48.59|208
1662714600000|2022-09-09 09:10:00|50.01|48.61|50.07|48.67|50.15|48.75|50.01|48.61|195
1662714900000|2022-09-09 09:15:00|50.08|48.68|50.07|48.67|50.11|48.71|50.03|48.63|86
1662715200000|2022-09-09 09:20:00|50.06|48.66|49.99|48.59|50.1|48.7|49.96|48.56|126
1662715500000|2022-09-09 09:25:00|49.98|48.58|50|48.6|50.03|48.63|49.96|48.56|102
1662715800000|2022-09-09 09:30:00|49.99|48.59|49.89|48.49|50.02|48.62|49.87|48.47|106
1662716100000|2022-09-09 09:35:00|49.88|48.48|50.01|48.61|50.03|48.63|49.88|48.48|138
1662716400000|2022-09-09 09:40:00|50.02|48.62|50.09|48.69|50.09|48.69|49.99|48.59|146
1662716700000|2022-09-09 09:45:00|50.08|48.68|50.09|48.69|50.17|48.77|50.08|48.68|145
1662717000000|2022-09-09 09:50:00|50.1|48.7|50.15|48.75|50.21|48.81|50.08|48.68|140
1662717300000|2022-09-09 09:55:00|50.16|48.76|50.17|48.77|50.19|48.79|50.13|48.73|128
1662717600000|2022-09-09 10:00:00|50.16|48.76|50.1|48.7|50.18|48.78|50.1|48.7|158
1662717900000|2022-09-09 10:05:00|50.09|48.69|50.07|48.67|50.13|48.73|50.06|48.66|107
1662718200000|2022-09-09 10:10:00|50.08|48.68|50.06|48.66|50.09|48.69|49.98|48.58|143
1662718500000|2022-09-09 10:15:00|50.05|48.65|49.97|48.57|50.07|48.67|49.95|48.55|98
1662718800000|2022-09-09 10:20:00|49.96|48.56|50.05|48.65|50.11|48.71|49.94|48.54|151
1662719100000|2022-09-09 10:25:00|50.06|48.66|50.12|48.72|50.15|48.75|50.04|48.64|104
1662719400000|2022-09-09 10:30:00|50.13|48.73|50.17|48.77|50.24|48.84|50.12|48.72|143
1662719700000|2022-09-09 10:35:00|50.18|48.78|50.19|48.79|50.21|48.81|50.14|48.74|141
1662720000000|2022-09-09 10:40:00|50.18|48.78|50.22|48.82|50.32|48.92|50.11|48.71|231
1662720300000|2022-09-09 10:45:00|50.23|48.83|50.38|48.98|50.43|49.03|50.22|48.82|247
1662720600000|2022-09-09 10:50:00|50.39|48.99|50.42|49.02|50.48|49.08|50.34|48.94|206
1662720900000|2022-09-09 10:55:00|50.43|49.03|50.53|49.13|50.55|49.15|50.38|48.98|277
1662721200000|2022-09-09 11:00:00|50.52|49.12|50.29|48.89|50.53|49.13|50.24|48.84|173
1662721500000|2022-09-09 11:05:00|50.3|48.9|50.2|48.8|50.3|48.9|50.19|48.79|163
1662721800000|2022-09-09 11:10:00|50.19|48.79|50.2|48.8|50.27|48.87|50.15|48.75|212
1662722100000|2022-09-09 11:15:00|50.19|48.79|50.2|48.8|50.23|48.83|50.16|48.76|214
1662722400000|2022-09-09 11:20:00|50.21|48.81|50.18|48.78|50.28|48.88|50.18|48.78|187
1662722700000|2022-09-09 11:25:00|50.17|48.77|50.33|48.93|50.42|49.02|50.17|48.77|241
1662723000000|2022-09-09 11:30:00|50.32|48.92|50.38|48.98|50.38|48.98|50.28|48.88|214
1662723300000|2022-09-09 11:35:00|50.39|48.99|50.33|48.93|50.45|49.05|50.3|48.9|165
1662723600000|2022-09-09 11:40:00|50.34|48.94|50.21|48.81|50.35|48.95|50.2|48.8|148
1662723900000|2022-09-09 11:45:00|50.22|48.82|50.25|48.85|50.32|48.92|50.2|48.8|161
1662724200000|2022-09-09 11:50:00|50.24|48.84|50.32|48.92|50.35|48.95|50.19|48.79|141
1662724500000|2022-09-09 11:55:00|50.33|48.93|50.25|48.85|50.33|48.93|50.17|48.77|220
1662724800000|2022-09-09 12:00:00|50.24|48.84|50.36|48.96|50.37|48.97|50.24|48.84|158
1662725100000|2022-09-09 12:05:00|50.37|48.97|50.26|48.86|50.39|48.99|50.25|48.85|102
1662725400000|2022-09-09 12:10:00|50.27|48.87|50.37|48.97|50.38|48.98|50.23|48.83|119
1662725700000|2022-09-09 12:15:00|50.38|48.98|50.4|49|50.42|49.02|50.32|48.92|136
1662726000000|2022-09-09 12:20:00|50.41|49.01|50.39|48.99|50.41|49.01|50.34|48.94|91
1662726300000|2022-09-09 12:25:00|50.38|48.98|50.56|49.16|50.65|49.25|50.38|48.98|253
1662726600000|2022-09-09 12:30:00|50.55|49.15|50.58|49.18|50.75|49.35|50.49|49.09|197
1662726900000|2022-09-09 12:35:00|50.59|49.19|50.97|49.57|51.12|49.72|50.5|49.1|349
1662727200000|2022-09-09 12:40:00|50.98|49.58|50.86|49.46|51.14|49.74|50.85|49.45|312
1662727500000|2022-09-09 12:45:00|50.87|49.47|50.93|49.53|51.18|49.78|50.82|49.42|342
1662727800000|2022-09-09 12:50:00|50.94|49.54|50.78|49.38|50.96|49.56|50.78|49.38|160
1662728100000|2022-09-09 12:55:00|50.79|49.39|50.65|49.25|50.84|49.44|50.65|49.25|178
1662728400000|2022-09-09 13:00:00|50.64|49.24|50.47|49.07|50.69|49.29|50.44|49.04|279
1662728700000|2022-09-09 13:05:00|50.46|49.06|50.43|49.03|50.5|49.1|50.42|49.02|164
1662729000000|2022-09-09 13:10:00|50.42|49.02|50.33|48.93|50.43|49.03|50.21|48.81|171
1662729300000|2022-09-09 13:15:00|50.34|48.94|50.35|48.95|50.41|49.01|50.26|48.86|177
1662729600000|2022-09-09 13:20:00|50.36|48.96|50.01|48.61|50.39|48.99|49.97|48.57|185
1662729900000|2022-09-09 13:25:00|50.02|48.62|50|48.6|50.1|48.7|49.93|48.53|214
1662730200000|2022-09-09 13:30:00|50.01|48.61|50.23|48.83|50.26|48.86|50.01|48.61|240
1662730500000|2022-09-09 13:35:00|50.24|48.84|50.15|48.75|50.3|48.9|50.1|48.7|182
1662730800000|2022-09-09 13:40:00|50.16|48.76|50.1|48.7|50.22|48.82|50.08|48.68|177
1662731100000|2022-09-09 13:45:00|50.11|48.71|50.16|48.76|50.23|48.83|50.05|48.65|238
1662731400000|2022-09-09 13:50:00|50.17|48.77|50.22|48.82|50.24|48.84|50.1|48.7|174
1662731700000|2022-09-09 13:55:00|50.23|48.83|50.22|48.82|50.24|48.84|50.09|48.69|163
1662732000000|2022-09-09 14:00:00|50.21|48.81|50.25|48.85|50.35|48.95|50.2|48.8|182
1662732300000|2022-09-09 14:05:00|50.26|48.86|50.3|48.9|50.36|48.96|50.23|48.83|126
1662732600000|2022-09-09 14:10:00|50.29|48.89|50.25|48.85|50.31|48.91|50.23|48.83|196
1662732900000|2022-09-09 14:15:00|50.26|48.86|50.18|48.78|50.34|48.94|50.13|48.73|189
1662733200000|2022-09-09 14:20:00|50.17|48.77|49.99|48.59|50.2|48.8|49.97|48.57|233
1662733500000|2022-09-09 14:25:00|49.98|48.58|50.1|48.7|50.12|48.72|49.95|48.55|152
1662733800000|2022-09-09 14:30:00|50.11|48.71|50.13|48.73|50.14|48.74|50.02|48.62|167
1662734100000|2022-09-09 14:35:00|50.14|48.74|50.19|48.79|50.22|48.82|50.07|48.67|159
1662734400000|2022-09-09 14:40:00|50.18|48.78|50.22|48.82|50.25|48.85|50.17|48.77|118
1662734700000|2022-09-09 14:45:00|50.21|48.81|50.25|48.85|50.27|48.87|50.17|48.77|139
1662735000000|2022-09-09 14:50:00|50.26|48.86|50.27|48.87|50.28|48.88|50.22|48.82|121
1662735300000|2022-09-09 14:55:00|50.26|48.86|50.28|48.88|50.28|48.88|50.24|48.84|144
1662735600000|2022-09-09 15:00:00|50.29|48.89|50.26|48.86|50.35|48.95|50.2|48.8|123
1662735900000|2022-09-09 15:05:00|50.25|48.85|50.28|48.88|50.43|49.03|50.22|48.82|212
1662736200000|2022-09-09 15:10:00|50.27|48.87|50.28|48.88|50.3|48.9|50.21|48.81|136
1662736500000|2022-09-09 15:15:00|50.29|48.89|50.27|48.87|50.35|48.95|50.25|48.85|174
1662736800000|2022-09-09 15:20:00|50.26|48.86|50.14|48.74|50.3|48.9|50.09|48.69|208
1662737100000|2022-09-09 15:25:00|50.15|48.75|50.19|48.79|50.21|48.81|50.13|48.73|151
1662737400000|2022-09-09 15:30:00|50.2|48.8|50.29|48.89|50.3|48.9|50.12|48.72|167
1662737700000|2022-09-09 15:35:00|50.3|48.9|50.31|48.91|50.34|48.94|50.26|48.86|149
1662738000000|2022-09-09 15:40:00|50.32|48.92|50.23|48.83|50.33|48.93|50.23|48.83|193
1662738300000|2022-09-09 15:45:00|50.25|48.85|50.11|48.71|50.29|48.89|50.09|48.69|186
1662738600000|2022-09-09 15:50:00|50.12|48.72|50.12|48.72|50.16|48.76|50.1|48.7|103
1662738900000|2022-09-09 15:55:00|50.11|48.71|50.04|48.64|50.13|48.73|50.01|48.61|148
1662739200000|2022-09-09 16:00:00|50.03|48.63|49.69|48.29|50.05|48.65|49.64|48.24|223
1662739500000|2022-09-09 16:05:00|49.7|48.3|49.84|48.44|49.86|48.46|49.64|48.24|141
1662739800000|2022-09-09 16:10:00|49.83|48.43|49.84|48.44|49.89|48.49|49.79|48.39|114
1662740100000|2022-09-09 16:15:00|49.85|48.45|49.86|48.46|49.9|48.5|49.74|48.34|146
1662740400000|2022-09-09 16:20:00|49.85|48.45|49.82|48.42|49.86|48.46|49.77|48.37|148
1662740700000|2022-09-09 16:25:00|49.83|48.43|50.01|48.61|50.05|48.65|49.82|48.42|171
1662741000000|2022-09-09 16:30:00|50.02|48.62|50.01|48.61|50.03|48.63|49.9|48.5|156
1662741300000|2022-09-09 16:35:00|50|48.6|50.06|48.66|50.18|48.78|49.99|48.59|168
1662741600000|2022-09-09 16:40:00|50.05|48.65|49.98|48.58|50.06|48.66|49.96|48.56|121
1662741900000|2022-09-09 16:45:00|49.97|48.57|49.91|48.51|49.97|48.57|49.85|48.45|90
1662742200000|2022-09-09 16:50:00|49.92|48.52|50.01|48.61|50.03|48.63|49.9|48.5|178
1662742500000|2022-09-09 16:55:00|50.02|48.62|50.09|48.69|50.12|48.72|49.97|48.57|178
1662742800000|2022-09-09 17:00:00|50.08|48.68|49.87|48.47|50.08|48.68|49.85|48.45|192
1662743100000|2022-09-09 17:05:00|49.86|48.46|49.9|48.5|49.91|48.51|49.81|48.41|88
1662743400000|2022-09-09 17:10:00|49.89|48.49|49.95|48.55|49.99|48.59|49.89|48.49|119
1662743700000|2022-09-09 17:15:00|49.96|48.56|49.91|48.51|50.01|48.61|49.9|48.5|116
1662744000000|2022-09-09 17:20:00|49.9|48.5|49.74|48.34|49.91|48.51|49.71|48.31|167
1662744300000|2022-09-09 17:25:00|49.75|48.35|49.69|48.29|49.77|48.37|49.69|48.29|123
1662744600000|2022-09-09 17:30:00|49.68|48.28|49.73|48.33|49.79|48.39|49.63|48.23|136
1662744900000|2022-09-09 17:35:00|49.72|48.32|49.56|48.16|49.75|48.35|49.54|48.14|145
1662745200000|2022-09-09 17:40:00|49.55|48.15|49.63|48.23|49.63|48.23|49.43|48.03|152
1662745500000|2022-09-09 17:45:00|49.62|48.22|49.74|48.34|49.74|48.34|49.61|48.21|204
1662745800000|2022-09-09 17:50:00|49.73|48.33|49.68|48.28|49.74|48.34|49.59|48.19|152
1662746100000|2022-09-09 17:55:00|49.67|48.27|49.68|48.28|49.71|48.31|49.61|48.21|111
1662746400000|2022-09-09 18:00:00|49.67|48.27|49.66|48.26|49.71|48.31|49.58|48.18|153
1662746700000|2022-09-09 18:05:00|49.65|48.25|49.64|48.24|49.68|48.28|49.61|48.21|118
1662747000000|2022-09-09 18:10:00|49.65|48.25|49.77|48.37|49.77|48.37|49.62|48.22|205
1662747300000|2022-09-09 18:15:00|49.76|48.36|49.68|48.28|49.77|48.37|49.64|48.24|147
1662747600000|2022-09-09 18:20:00|49.67|48.27|49.77|48.37|49.84|48.44|49.65|48.25|152
1662747900000|2022-09-09 18:25:00|49.76|48.36|49.75|48.35|49.77|48.37|49.7|48.3|95
1662748200000|2022-09-09 18:30:00|49.76|48.36|49.73|48.33|49.78|48.38|49.69|48.29|139
1662748500000|2022-09-09 18:35:00|49.74|48.34|49.84|48.44|49.86|48.46|49.72|48.32|146
1662748800000|2022-09-09 18:40:00|49.85|48.45|49.84|48.44|49.88|48.48|49.82|48.42|165
1662749100000|2022-09-09 18:45:00|49.85|48.45|49.85|48.45|49.86|48.46|49.81|48.41|154
1662749400000|2022-09-09 18:50:00|49.86|48.46|49.79|48.39|49.87|48.47|49.76|48.36|139
1662749700000|2022-09-09 18:55:00|49.78|48.38|49.87|48.47|49.87|48.47|49.76|48.36|216
1662750000000|2022-09-09 19:00:00|49.86|48.46|49.95|48.55|49.95|48.55|49.85|48.45|95
1662750300000|2022-09-09 19:05:00|49.93|48.53|49.96|48.56|49.96|48.56|49.91|48.51|155
1662750600000|2022-09-09 19:10:00|49.95|48.55|50.15|48.75|50.19|48.79|49.95|48.55|235
1662750900000|2022-09-09 19:15:00|50.14|48.74|50.08|48.68|50.16|48.76|50.03|48.63|197
1662751200000|2022-09-09 19:20:00|50.07|48.67|50.07|48.67|50.08|48.68|50.04|48.64|149
1662751500000|2022-09-09 19:25:00|50.06|48.66|50.06|48.66|50.08|48.68|50.05|48.65|161
1662751800000|2022-09-09 19:30:00|50.07|48.67|50.04|48.64|50.07|48.67|50.01|48.61|159
1662752100000|2022-09-09 19:35:00|50.05|48.65|50.03|48.63|50.06|48.66|50.01|48.61|178
1662752400000|2022-09-09 19:40:00|50.02|48.62|50.05|48.65|50.09|48.69|50.02|48.62|150
1662752700000|2022-09-09 19:45:00|50.04|48.64|50.07|48.67|50.08|48.68|50.01|48.61|124
1662753000000|2022-09-09 19:50:00|50.06|48.66|50.22|48.82|50.25|48.85|49.93|48.53|252
1662753300000|2022-09-09 19:55:00|50.21|48.81|50.17|48.77|50.21|48.81|50.09|48.69|167
1662753600000|2022-09-09 20:00:00|50.16|48.76|50.16|48.76|50.17|48.77|50.04|48.64|159
1662753900000|2022-09-09 20:05:00|50.15|48.75|50.2|48.8|50.2|48.8|50.12|48.72|138
1662754200000|2022-09-09 20:10:00|50.19|48.79|50.2|48.8|50.28|48.88|50.16|48.76|179
1662754500000|2022-09-09 20:15:00|50.19|48.79|50.18|48.78|50.26|48.86|50.14|48.74|156
1662754800000|2022-09-09 20:20:00|50.19|48.79|50.25|48.85|50.29|48.89|50.19|48.79|114
1662755100000|2022-09-09 20:25:00|50.24|48.84|50.27|48.87|50.27|48.87|50.23|48.83|151
1662755400000|2022-09-09 20:30:00|50.26|48.86|50.34|48.94|50.35|48.95|50.24|48.84|132
1662755700000|2022-09-09 20:35:00|50.33|48.93|50.4|49|50.44|49.04|50.31|48.91|122
1662756000000|2022-09-09 20:40:00|50.41|49.01|50.44|49.04|50.47|49.07|50.4|49|119
1662756300000|2022-09-09 20:45:00|50.45|49.05|50.31|48.91|50.46|49.06|50.27|48.87|174
1662756600000|2022-09-09 20:50:00|50.32|48.92|50.25|48.85|50.32|48.92|50.22|48.82|48
1662756900000|2022-09-09 20:55:00|50.24|48.84|50.27|48.87|50.29|48.89|50.23|48.83|28
1662793200000|2022-09-10 07:00:00|52.56|51.16|52.5|51.1|52.61|51.21|52.47|51.07|94
1662793500000|2022-09-10 07:05:00|52.51|51.11|52.34|50.94|52.53|51.13|52.34|50.94|70
1662793800000|2022-09-10 07:10:00|52.33|50.93|52.2|50.8|52.33|50.93|52.2|50.8|102
1662794100000|2022-09-10 07:15:00|52.21|50.81|52.02|50.62|52.3|50.9|52.01|50.61|88
1662794400000|2022-09-10 07:20:00|52.03|50.63|52.14|50.74|52.14|50.74|52.03|50.63|56
1662794700000|2022-09-10 07:25:00|52.15|50.75|52.17|50.77|52.18|50.78|52.1|50.7|56
1662795000000|2022-09-10 07:30:00|52.18|50.78|52.16|50.76|52.26|50.86|52.14|50.74|86
1662795300000|2022-09-10 07:35:00|52.15|50.75|52.08|50.68|52.16|50.76|51.98|50.58|123
1662795600000|2022-09-10 07:40:00|52.09|50.69|51.93|50.53|52.13|50.73|51.89|50.49|170
1662795900000|2022-09-10 07:45:00|51.92|50.52|51.42|50.02|51.93|50.53|51.42|50.02|259
1662796200000|2022-09-10 07:50:00|51.41|50.01|51.38|49.98|51.52|50.12|51.29|49.89|219
1662796500000|2022-09-10 07:55:00|51.4|50|51.37|49.97|51.48|50.08|51.33|49.93|180
1662796800000|2022-09-10 08:00:00|51.38|49.98|51.64|50.24|51.71|50.31|51.36|49.96|164
1662797100000|2022-09-10 08:05:00|51.63|50.23|51.76|50.36|51.8|50.4|51.63|50.23|124
1662797400000|2022-09-10 08:10:00|51.77|50.37|51.7|50.3|51.79|50.39|51.64|50.24|107
1662797700000|2022-09-10 08:15:00|51.71|50.31|51.67|50.27|51.75|50.35|51.58|50.18|86
1662798000000|2022-09-10 08:20:00|51.68|50.28|51.68|50.28|51.76|50.36|51.64|50.24|104
1662798300000|2022-09-10 08:25:00|51.67|50.27|51.83|50.43|51.85|50.45|51.67|50.27|103
1662798600000|2022-09-10 08:30:00|51.84|50.44|51.85|50.45|51.93|50.53|51.8|50.4|94
1662798900000|2022-09-10 08:35:00|51.86|50.46|51.85|50.45|51.87|50.47|51.75|50.35|107
1662799200000|2022-09-10 08:40:00|51.86|50.46|51.8|50.4|51.92|50.52|51.8|50.4|73
1662799500000|2022-09-10 08:45:00|51.81|50.41|51.72|50.32|51.85|50.45|51.69|50.29|71
1662799800000|2022-09-10 08:50:00|51.73|50.33|51.73|50.33|51.74|50.34|51.54|50.14|103
1662800100000|2022-09-10 08:55:00|51.72|50.32|51.83|50.43|51.85|50.45|51.71|50.31|78
1662800400000|2022-09-10 09:00:00|51.84|50.44|51.99|50.59|52.01|50.61|51.84|50.44|60
1662800700000|2022-09-10 09:05:00|52|50.6|51.95|50.55|52.11|50.71|51.94|50.54|70
1662801000000|2022-09-10 09:10:00|51.96|50.56|52.06|50.66|52.13|50.73|51.96|50.56|56
1662801300000|2022-09-10 09:15:00|52.05|50.65|52.18|50.78|52.2|50.8|52.05|50.65|91
1662801600000|2022-09-10 09:20:00|52.17|50.77|52.14|50.74|52.2|50.8|52.07|50.67|65
1662801900000|2022-09-10 09:25:00|52.13|50.73|52.04|50.64|52.14|50.74|52.03|50.63|49
1662802200000|2022-09-10 09:30:00|52.05|50.65|51.9|50.5|52.07|50.67|51.86|50.46|95
1662802500000|2022-09-10 09:35:00|51.89|50.49|51.84|50.44|51.98|50.58|51.81|50.41|69
1662802800000|2022-09-10 09:40:00|51.85|50.45|51.9|50.5|51.91|50.51|51.84|50.44|51
1662803100000|2022-09-10 09:45:00|51.89|50.49|51.98|50.58|51.99|50.59|51.89|50.49|50
1662803400000|2022-09-10 09:50:00|51.97|50.57|51.94|50.54|52.05|50.65|51.91|50.51|99
1662803700000|2022-09-10 09:55:00|51.93|50.53|51.97|50.57|52.01|50.61|51.93|50.53|67
1662804000000|2022-09-10 10:00:00|51.96|50.56|51.9|50.5|51.97|50.57|51.89|50.49|67
1662804300000|2022-09-10 10:05:00|51.89|50.49|51.86|50.46|51.91|50.51|51.85|50.45|46
1662804600000|2022-09-10 10:10:00|51.85|50.45|51.71|50.31|51.85|50.45|51.69|50.29|74
1662804900000|2022-09-10 10:15:00|51.72|50.32|51.72|50.32|51.78|50.38|51.66|50.26|85
1662805200000|2022-09-10 10:20:00|51.73|50.33|51.82|50.42|51.94|50.54|51.73|50.33|111
1662805500000|2022-09-10 10:25:00|51.84|50.44|51.9|50.5|51.9|50.5|51.79|50.39|57
1662805800000|2022-09-10 10:30:00|51.91|50.51|51.86|50.46|51.93|50.53|51.82|50.42|55
1662806100000|2022-09-10 10:35:00|51.87|50.47|52.01|50.61|52.04|50.64|51.87|50.47|96
1662806400000|2022-09-10 10:40:00|52.02|50.62|51.94|50.54|52.03|50.63|51.93|50.53|62
1662806700000|2022-09-10 10:45:00|51.93|50.53|51.82|50.42|51.97|50.57|51.81|50.41|67
1662807000000|2022-09-10 10:50:00|51.81|50.41|51.72|50.32|51.82|50.42|51.67|50.27|89
1662807300000|2022-09-10 10:55:00|51.71|50.31|51.78|50.38|51.82|50.42|51.68|50.28|86
1662807600000|2022-09-10 11:00:00|51.77|50.37|51.77|50.37|51.84|50.44|51.75|50.35|61
1662807900000|2022-09-10 11:05:00|51.78|50.38|51.72|50.32|51.78|50.38|51.67|50.27|72
1662808200000|2022-09-10 11:10:00|51.73|50.33|51.91|50.51|51.96|50.56|51.73|50.33|99
1662808500000|2022-09-10 11:15:00|51.92|50.52|52.03|50.63|52.06|50.66|51.83|50.43|73
1662808800000|2022-09-10 11:20:00|52.02|50.62|51.93|50.53|52.03|50.63|51.91|50.51|75
1662809100000|2022-09-10 11:25:00|51.94|50.54|51.96|50.56|52|50.6|51.93|50.53|59
1662809400000|2022-09-10 11:30:00|51.94|50.54|51.9|50.5|51.94|50.54|51.87|50.47|105
1662809700000|2022-09-10 11:35:00|51.89|50.49|51.85|50.45|51.91|50.51|51.84|50.44|57
1662810000000|2022-09-10 11:40:00|51.86|50.46|52.05|50.65|52.05|50.65|51.86|50.46|80
1662810300000|2022-09-10 11:45:00|52.04|50.64|52.14|50.74|52.16|50.76|51.99|50.59|78
1662810600000|2022-09-10 11:50:00|52.15|50.75|52.21|50.81|52.21|50.81|52.12|50.72|87
1662810900000|2022-09-10 11:55:00|52.22|50.82|52.16|50.76|52.31|50.91|52.08|50.68|128
1662811200000|2022-09-10 12:00:00|52.15|50.75|52.17|50.77|52.18|50.78|52.08|50.68|96
1662811500000|2022-09-10 12:05:00|52.16|50.76|52.05|50.65|52.17|50.77|52.03|50.63|86
1662811800000|2022-09-10 12:10:00|52.04|50.64|52.21|50.81|52.21|50.81|51.97|50.57|114
1662812100000|2022-09-10 12:15:00|52.22|50.82|52.04|50.64|52.35|50.95|52.04|50.64|146
1662812400000|2022-09-10 12:20:00|52.03|50.63|51.79|50.39|52.1|50.7|51.68|50.28|184
1662812700000|2022-09-10 12:25:00|51.8|50.4|52.02|50.62|52.08|50.68|51.78|50.38|171
1662813000000|2022-09-10 12:30:00|52.03|50.63|52.13|50.73|52.14|50.74|51.92|50.52|124
1662813300000|2022-09-10 12:35:00|52.14|50.74|52.12|50.72|52.26|50.86|52.11|50.71|117
1662813600000|2022-09-10 12:40:00|52.13|50.73|52.23|50.83|52.23|50.83|52.11|50.71|103
1662813900000|2022-09-10 12:45:00|52.22|50.82|52.41|51.01|52.41|51.01|52.2|50.8|86
1662814200000|2022-09-10 12:50:00|52.42|51.02|52.41|51.01|52.53|51.13|52.32|50.92|149
1662814500000|2022-09-10 12:55:00|52.42|51.02|52.67|51.27|52.67|51.27|52.41|51.01|136
1662814800000|2022-09-10 13:00:00|52.66|51.26|52.46|51.06|52.66|51.26|52.41|51.01|119
1662815100000|2022-09-10 13:05:00|52.45|51.05|52.32|50.92|52.56|51.16|52.31|50.91|138
1662815400000|2022-09-10 13:10:00|52.31|50.91|52.1|50.7|52.34|50.94|52.07|50.67|145
1662815700000|2022-09-10 13:15:00|52.11|50.71|52.11|50.71|52.24|50.84|52.08|50.68|148
1662816000000|2022-09-10 13:20:00|52.1|50.7|52.17|50.77|52.17|50.77|52.03|50.63|166
1662816300000|2022-09-10 13:25:00|52.18|50.78|52.41|51.01|52.41|51.01|52.17|50.77|121
1662816600000|2022-09-10 13:30:00|52.4|51|52.37|50.97|52.5|51.1|52.34|50.94|125
1662816900000|2022-09-10 13:35:00|52.36|50.96|52.34|50.94|52.37|50.97|52.25|50.85|95
1662817200000|2022-09-10 13:40:00|52.35|50.95|52.25|50.85|52.45|51.05|52.25|50.85|103
1662817500000|2022-09-10 13:45:00|52.24|50.84|52.14|50.74|52.33|50.93|52.13|50.73|178
1662817800000|2022-09-10 13:50:00|52.15|50.75|51.93|50.53|52.21|50.81|51.93|50.53|145
1662818100000|2022-09-10 13:55:00|51.94|50.54|52.02|50.62|52.06|50.66|51.8|50.4|193
1662818400000|2022-09-10 14:00:00|52.01|50.61|52.18|50.78|52.19|50.79|51.91|50.51|198
1662818700000|2022-09-10 14:05:00|52.19|50.79|52.77|51.37|52.88|51.48|52.15|50.75|235
1662819000000|2022-09-10 14:10:00|52.78|51.38|52.4|51|52.8|51.4|52.35|50.95|222
1662819300000|2022-09-10 14:15:00|52.41|51.01|52.33|50.93|52.53|51.13|52.3|50.9|152
1662819600000|2022-09-10 14:20:00|52.34|50.94|52.34|50.94|52.38|50.98|52.25|50.85|140
1662819900000|2022-09-10 14:25:00|52.33|50.93|52.34|50.94|52.36|50.96|52.29|50.89|102
1662820200000|2022-09-10 14:30:00|52.35|50.95|52.27|50.87|52.37|50.97|52.26|50.86|110
1662820500000|2022-09-10 14:35:00|52.26|50.86|51.99|50.59|52.3|50.9|51.93|50.53|134
1662820800000|2022-09-10 14:40:00|52|50.6|51.97|50.57|52.04|50.64|51.87|50.47|153
1662821100000|2022-09-10 14:45:00|51.98|50.58|52.02|50.62|52.08|50.68|51.98|50.58|66
1662821400000|2022-09-10 14:50:00|52.01|50.61|52.07|50.67|52.07|50.67|52.01|50.61|56
1662821700000|2022-09-10 14:55:00|52.06|50.66|52.09|50.69|52.12|50.72|52|50.6|118
1662822000000|2022-09-10 15:00:00|52.1|50.7|52.12|50.72|52.25|50.85|52.1|50.7|85
1662822300000|2022-09-10 15:05:00|52.13|50.73|52.25|50.85|52.32|50.92|52.13|50.73|75
1662822600000|2022-09-10 15:10:00|52.24|50.84|52.42|51.02|52.43|51.03|52.24|50.84|41
1662822900000|2022-09-10 15:15:00|52.43|51.03|52.33|50.93|52.43|51.03|52.25|50.85|77
1662823200000|2022-09-10 15:20:00|52.34|50.94|52.53|51.13|52.53|51.13|52.32|50.92|40
1662823500000|2022-09-10 15:25:00|52.54|51.14|52.51|51.11|52.55|51.15|52.45|51.05|73
1662823800000|2022-09-10 15:30:00|52.5|51.1|52.4|51|52.57|51.17|52.4|51|57
1662824100000|2022-09-10 15:35:00|52.41|51.01|52.16|50.76|52.43|51.03|52.11|50.71|124
1662824400000|2022-09-10 15:40:00|52.17|50.77|52.15|50.75|52.28|50.88|52.15|50.75|82
1662824700000|2022-09-10 15:45:00|52.16|50.76|52.24|50.84|52.24|50.84|52.14|50.74|87
1662825000000|2022-09-10 15:50:00|52.25|50.85|52.26|50.86|52.37|50.97|52.22|50.82|67
1662825300000|2022-09-10 15:55:00|52.25|50.85|52.16|50.76|52.25|50.85|52.09|50.69|93
1662825600000|2022-09-10 16:00:00|52.14|50.74|52.08|50.68|52.32|50.92|52.06|50.66|89
1662825900000|2022-09-10 16:05:00|52.09|50.69|52.13|50.73|52.17|50.77|52.09|50.69|61
1662826200000|2022-09-10 16:10:00|52.14|50.74|52.08|50.68|52.14|50.74|52|50.6|82
1662826500000|2022-09-10 16:15:00|52.09|50.69|52.04|50.64|52.11|50.71|51.97|50.57|90
1662826800000|2022-09-10 16:20:00|52.05|50.65|51.79|50.39|52.06|50.66|51.76|50.36|121
1662827100000|2022-09-10 16:25:00|51.78|50.38|51.72|50.32|51.83|50.43|51.59|50.19|160
1662827400000|2022-09-10 16:30:00|51.73|50.33|51.87|50.47|51.87|50.47|51.73|50.33|75
1662827700000|2022-09-10 16:35:00|51.88|50.48|51.87|50.47|51.95|50.55|51.86|50.46|63
1662828000000|2022-09-10 16:40:00|51.88|50.48|52.03|50.63|52.06|50.66|51.88|50.48|91
1662828300000|2022-09-10 16:45:00|52.04|50.64|51.9|50.5|52.08|50.68|51.88|50.48|91
1662828600000|2022-09-10 16:50:00|51.91|50.51|51.93|50.53|52.04|50.64|51.9|50.5|127
1662828900000|2022-09-10 16:55:00|51.92|50.52|51.73|50.33|51.98|50.58|51.72|50.32|148
1662829200000|2022-09-10 17:00:00|51.74|50.34|51.87|50.47|51.95|50.55|51.73|50.33|125
1662829500000|2022-09-10 17:05:00|51.86|50.46|51.78|50.38|51.86|50.46|51.69|50.29|67
1662829800000|2022-09-10 17:10:00|51.77|50.37|51.77|50.37|51.78|50.38|51.69|50.29|76
1662830100000|2022-09-10 17:15:00|51.76|50.36|51.81|50.41|51.86|50.46|51.73|50.33|66
1662830400000|2022-09-10 17:20:00|51.82|50.42|51.89|50.49|51.9|50.5|51.82|50.42|43
1662830700000|2022-09-10 17:25:00|51.88|50.48|51.92|50.52|51.95|50.55|51.86|50.46|55
1662831000000|2022-09-10 17:30:00|51.93|50.53|51.81|50.41|51.93|50.53|51.79|50.39|45
1662831300000|2022-09-10 17:35:00|51.8|50.4|51.75|50.35|51.81|50.41|51.72|50.32|47
1662831600000|2022-09-10 17:40:00|51.76|50.36|51.72|50.32|51.78|50.38|51.71|50.31|41
1662831900000|2022-09-10 17:45:00|51.71|50.31|51.75|50.35|51.76|50.36|51.69|50.29|47
1662832200000|2022-09-10 17:50:00|51.74|50.34|51.78|50.38|51.78|50.38|51.7|50.3|43
1662832500000|2022-09-10 17:55:00|51.77|50.37|51.74|50.34|51.78|50.38|51.72|50.32|24
1662832800000|2022-09-10 18:00:00|51.75|50.35|51.69|50.29|51.75|50.35|51.66|50.26|48
1662833100000|2022-09-10 18:05:00|51.7|50.3|51.8|50.4|51.87|50.47|51.7|50.3|67
1662833400000|2022-09-10 18:10:00|51.79|50.39|51.78|50.38|51.88|50.48|51.78|50.38|58
1662833700000|2022-09-10 18:15:00|51.79|50.39|51.81|50.41|51.83|50.43|51.71|50.31|87
1662834000000|2022-09-10 18:20:00|51.8|50.4|51.72|50.32|51.81|50.41|51.71|50.31|87
1662834300000|2022-09-10 18:25:00|51.71|50.31|51.61|50.21|51.71|50.31|51.57|50.17|81
1662834600000|2022-09-10 18:30:00|51.62|50.22|51.64|50.24|51.65|50.25|51.55|50.15|64
1662834900000|2022-09-10 18:35:00|51.63|50.23|51.67|50.27|51.7|50.3|51.59|50.19|102
1662835200000|2022-09-10 18:40:00|51.66|50.26|51.64|50.24|51.68|50.28|51.58|50.18|65
1662835500000|2022-09-10 18:45:00|51.63|50.23|51.56|50.16|51.71|50.31|51.56|50.16|77
1662835800000|2022-09-10 18:50:00|51.57|50.17|51.61|50.21|51.61|50.21|51.52|50.12|50
1662836100000|2022-09-10 18:55:00|51.6|50.2|51.6|50.2|51.61|50.21|51.55|50.15|37
1662836400000|2022-09-10 19:00:00|51.59|50.19|51.58|50.18|51.59|50.19|51.48|50.08|67
1662836700000|2022-09-10 19:05:00|51.59|50.19|51.61|50.21|51.61|50.21|51.53|50.13|69
1662837000000|2022-09-10 19:10:00|51.62|50.22|51.64|50.24|51.65|50.25|51.6|50.2|89
1662837300000|2022-09-10 19:15:00|51.65|50.25|51.73|50.33|51.75|50.35|51.63|50.23|65
1662837600000|2022-09-10 19:20:00|51.74|50.34|51.79|50.39|51.84|50.44|51.74|50.34|89
1662837900000|2022-09-10 19:25:00|51.8|50.4|51.86|50.46|51.93|50.53|51.8|50.4|68
1662838200000|2022-09-10 19:30:00|51.87|50.47|51.74|50.34|51.87|50.47|51.67|50.27|91
1662838500000|2022-09-10 19:35:00|51.75|50.35|51.61|50.21|51.83|50.43|51.61|50.21|104
1662838800000|2022-09-10 19:40:00|51.6|50.2|51.67|50.27|51.71|50.31|51.6|50.2|55
1662839100000|2022-09-10 19:45:00|51.69|50.29|51.76|50.36|51.78|50.38|51.63|50.23|84
1662839400000|2022-09-10 19:50:00|51.77|50.37|51.78|50.38|51.85|50.45|51.66|50.26|110
1662839700000|2022-09-10 19:55:00|51.77|50.37|51.86|50.46|51.87|50.47|51.76|50.36|46
1662840000000|2022-09-10 20:00:00|51.87|50.47|51.98|50.58|51.99|50.59|51.83|50.43|90
1662840300000|2022-09-10 20:05:00|51.99|50.59|51.94|50.54|52.07|50.67|51.94|50.54|93
1662840600000|2022-09-10 20:10:00|51.93|50.53|51.98|50.58|51.99|50.59|51.92|50.52|58
1662840900000|2022-09-10 20:15:00|51.99|50.59|52.05|50.65|52.1|50.7|51.97|50.57|81
1662841200000|2022-09-10 20:20:00|52.04|50.64|52.11|50.71|52.2|50.8|51.97|50.57|137
1662841500000|2022-09-10 20:25:00|52.12|50.72|52.17|50.77|52.17|50.77|52.09|50.69|85
1662841800000|2022-09-10 20:30:00|52.16|50.76|51.96|50.56|52.18|50.78|51.95|50.55|69
1662842100000|2022-09-10 20:35:00|51.95|50.55|51.91|50.51|52.02|50.62|51.84|50.44|91
1662842400000|2022-09-10 20:40:00|51.92|50.52|51.81|50.41|51.93|50.53|51.76|50.36|107
1662842700000|2022-09-10 20:45:00|51.8|50.4|51.79|50.39|51.81|50.41|51.71|50.31|123
1662843000000|2022-09-10 20:50:00|51.78|50.38|51.69|50.29|51.79|50.39|51.63|50.23|81
1662843300000|2022-09-10 20:55:00|51.7|50.3|51.68|50.28|51.71|50.31|51.64|50.24|76
1662843600000|2022-09-10 21:00:00|51.69|50.29|51.73|50.33|51.76|50.36|51.65|50.25|72
1662843900000|2022-09-10 21:05:00|51.74|50.34|51.84|50.44|51.87|50.47|51.73|50.33|99
1662844200000|2022-09-10 21:10:00|51.83|50.43|51.84|50.44|51.84|50.44|51.79|50.39|36
1662844500000|2022-09-10 21:15:00|51.85|50.45|51.87|50.47|51.87|50.47|51.82|50.42|39
1662844800000|2022-09-10 21:20:00|51.88|50.48|51.88|50.48|51.9|50.5|51.87|50.47|45
1662845100000|2022-09-10 21:25:00|51.87|50.47|51.87|50.47|51.89|50.49|51.86|50.46|29
1662845400000|2022-09-10 21:30:00|51.86|50.46|51.86|50.46|51.87|50.47|51.85|50.45|31
1662845700000|2022-09-10 21:35:00|51.85|50.45|51.85|50.45|51.86|50.46|51.84|50.44|5
1662846000000|2022-09-10 21:40:00|51.84|50.44|51.82|50.42|51.85|50.45|51.82|50.42|11
1662846300000|2022-09-10 21:45:00|51.81|50.41|52.06|50.66|52.07|50.67|51.81|50.41|61
1662846600000|2022-09-10 21:50:00|52.07|50.67|52.03|50.63|52.09|50.69|52|50.6|93
1662846900000|2022-09-10 21:55:00|52.02|50.62|51.82|50.42|52.02|50.62|51.67|50.27|91
1662847200000|2022-09-10 22:00:00|51.81|50.41|51.96|50.56|51.96|50.56|51.81|50.41|104
1662847500000|2022-09-10 22:05:00|51.95|50.55|52.06|50.66|52.07|50.67|51.92|50.52|67
1662847800000|2022-09-10 22:10:00|52.05|50.65|52.11|50.71|52.11|50.71|52|50.6|60
1662848100000|2022-09-10 22:15:00|52.12|50.72|52.17|50.77|52.25|50.85|52.11|50.71|70
1662848400000|2022-09-10 22:20:00|52.16|50.76|52.04|50.64|52.18|50.78|52.04|50.64|69
1662848700000|2022-09-10 22:25:00|52.03|50.63|52.01|50.61|52.05|50.65|51.98|50.58|77
1662849000000|2022-09-10 22:30:00|52|50.6|52.1|50.7|52.1|50.7|51.96|50.56|50
1662849300000|2022-09-10 22:35:00|52.09|50.69|52.14|50.74|52.18|50.78|52.06|50.66|68
1662849600000|2022-09-10 22:40:00|52.15|50.75|52.23|50.83|52.36|50.96|52.12|50.72|139
1662849900000|2022-09-10 22:45:00|52.22|50.82|52.23|50.83|52.3|50.9|52.16|50.76|115
1662850200000|2022-09-10 22:50:00|52.22|50.82|52.23|50.83|52.29|50.89|52.19|50.79|68
1662850500000|2022-09-10 22:55:00|52.21|50.81|52.3|50.9|52.34|50.94|52.21|50.81|82
1662850800000|2022-09-10 23:00:00|52.29|50.89|52.12|50.72|52.32|50.92|52.08|50.68|94
1662851100000|2022-09-10 23:05:00|52.14|50.74|52.24|50.84|52.26|50.86|52.13|50.73|50
1662851400000|2022-09-10 23:10:00|52.23|50.83|52.09|50.69|52.23|50.83|52.04|50.64|89
1662851700000|2022-09-10 23:15:00|52.1|50.7|52.11|50.71|52.17|50.77|52.08|50.68|66
1662852000000|2022-09-10 23:20:00|52.12|50.72|52.07|50.67|52.18|50.78|52.01|50.61|66
1662852300000|2022-09-10 23:25:00|52.06|50.66|52.08|50.68|52.14|50.74|52.05|50.65|67
1662852600000|2022-09-10 23:30:00|52.09|50.69|52.27|50.87|52.3|50.9|52.04|50.64|96
1662852900000|2022-09-10 23:35:00|52.26|50.86|52.11|50.71|52.28|50.88|52.11|50.71|50
1662853200000|2022-09-10 23:40:00|52.1|50.7|52.01|50.61|52.11|50.71|51.95|50.55|64
1662853500000|2022-09-10 23:45:00|52.02|50.62|51.83|50.43|52.02|50.62|51.82|50.42|42
1662853800000|2022-09-10 23:50:00|51.82|50.42|51.9|50.5|51.91|50.51|51.78|50.38|77
1662854100000|2022-09-10 23:55:00|51.91|50.51|51.92|50.52|51.96|50.56|51.9|50.5|53
1662854400000|2022-09-11 00:00:00|51.93|50.53|51.94|50.54|52.01|50.61|51.91|50.51|72
1662854700000|2022-09-11 00:05:00|51.93|50.53|52.2|50.8|52.21|50.81|51.93|50.53|76
1662855000000|2022-09-11 00:10:00|52.19|50.79|52.18|50.78|52.19|50.79|52.06|50.66|84
1662855300000|2022-09-11 00:15:00|52.19|50.79|52.23|50.83|52.26|50.86|52.18|50.78|54
1662855600000|2022-09-11 00:20:00|52.22|50.82|52.15|50.75|52.22|50.82|52.1|50.7|51
1662855900000|2022-09-11 00:25:00|52.14|50.74|52.03|50.63|52.14|50.74|51.97|50.57|54
1662856200000|2022-09-11 00:30:00|52.04|50.64|51.91|50.51|52.09|50.69|51.88|50.48|58
1662856500000|2022-09-11 00:35:00|51.92|50.52|51.92|50.52|51.93|50.53|51.88|50.48|37
1662856800000|2022-09-11 00:40:00|51.91|50.51|51.85|50.45|51.91|50.51|51.85|50.45|57
1662857100000|2022-09-11 00:45:00|51.86|50.46|51.99|50.59|51.99|50.59|51.79|50.39|62
1662857400000|2022-09-11 00:50:00|52|50.6|52.12|50.72|52.13|50.73|51.98|50.58|61
1662857700000|2022-09-11 00:55:00|52.11|50.71|52.07|50.67|52.11|50.71|51.93|50.53|53
1662858000000|2022-09-11 01:00:00|52.08|50.68|52.17|50.77|52.18|50.78|52.08|50.68|64
1662858300000|2022-09-11 01:05:00|52.18|50.78|52.45|51.05|52.48|51.08|52.17|50.77|86
1662858600000|2022-09-11 01:10:00|52.44|51.04|52.45|51.05|52.51|51.11|52.34|50.94|90
1662858900000|2022-09-11 01:15:00|52.46|51.06|52.2|50.8|52.47|51.07|52.2|50.8|92
1662859200000|2022-09-11 01:20:00|52.21|50.81|52.05|50.65|52.22|50.82|52.02|50.62|88
1662859500000|2022-09-11 01:25:00|52.04|50.64|51.93|50.53|52.05|50.65|51.87|50.47|94
1662859800000|2022-09-11 01:30:00|51.94|50.54|52.06|50.66|52.07|50.67|51.94|50.54|81
1662860100000|2022-09-11 01:35:00|52.07|50.67|52.17|50.77|52.2|50.8|52.06|50.66|36
1662860400000|2022-09-11 01:40:00|52.18|50.78|52.22|50.82|52.31|50.91|52.16|50.76|69
1662860700000|2022-09-11 01:45:00|52.21|50.81|52.14|50.74|52.21|50.81|52.1|50.7|36
1662861000000|2022-09-11 01:50:00|52.12|50.72|52.04|50.64|52.12|50.72|52.01|50.61|59
1662861300000|2022-09-11 01:55:00|52.05|50.65|51.96|50.56|52.06|50.66|51.89|50.49|87
1662861600000|2022-09-11 02:00:00|51.97|50.57|51.99|50.59|51.99|50.59|51.91|50.51|64
1662861900000|2022-09-11 02:05:00|52|50.6|51.96|50.56|52.08|50.68|51.96|50.56|54
1662862200000|2022-09-11 02:10:00|51.95|50.55|51.99|50.59|52.02|50.62|51.93|50.53|54
1662862500000|2022-09-11 02:15:00|52|50.6|52.03|50.63|52.03|50.63|51.98|50.58|30
1662862800000|2022-09-11 02:20:00|52.04|50.64|52.06|50.66|52.06|50.66|51.99|50.59|39
1662863100000|2022-09-11 02:25:00|52.05|50.65|51.92|50.52|52.07|50.67|51.88|50.48|40
1662863400000|2022-09-11 02:30:00|51.91|50.51|51.75|50.35|51.93|50.53|51.74|50.34|77
1662863700000|2022-09-11 02:35:00|51.74|50.34|51.77|50.37|51.84|50.44|51.74|50.34|74
1662864000000|2022-09-11 02:40:00|51.76|50.36|51.74|50.34|51.8|50.4|51.73|50.33|57
1662864300000|2022-09-11 02:45:00|51.73|50.33|51.76|50.36|51.79|50.39|51.72|50.32|35
1662864600000|2022-09-11 02:50:00|51.77|50.37|51.84|50.44|51.84|50.44|51.74|50.34|47
1662864900000|2022-09-11 02:55:00|51.85|50.45|51.88|50.48|51.91|50.51|51.84|50.44|46
1662865200000|2022-09-11 03:00:00|51.87|50.47|51.92|50.52|51.92|50.52|51.83|50.43|48
1662865500000|2022-09-11 03:05:00|51.91|50.51|51.97|50.57|51.97|50.57|51.9|50.5|43
1662865800000|2022-09-11 03:10:00|51.98|50.58|51.83|50.43|51.98|50.58|51.82|50.42|57
1662866100000|2022-09-11 03:15:00|51.84|50.44|51.77|50.37|51.9|50.5|51.77|50.37|51
1662866400000|2022-09-11 03:20:00|51.76|50.36|51.84|50.44|51.89|50.49|51.71|50.31|68
1662866700000|2022-09-11 03:25:00|51.83|50.43|51.75|50.35|51.83|50.43|51.72|50.32|41
1662867000000|2022-09-11 03:30:00|51.76|50.36|51.84|50.44|51.85|50.45|51.76|50.36|41
1662867300000|2022-09-11 03:35:00|51.83|50.43|51.84|50.44|51.92|50.52|51.83|50.43|34
1662867600000|2022-09-11 03:40:00|51.82|50.42|51.79|50.39|51.88|50.48|51.79|50.39|35
1662867900000|2022-09-11 03:45:00|51.8|50.4|51.77|50.37|51.86|50.46|51.72|50.32|84
1662868200000|2022-09-11 03:50:00|51.78|50.38|51.89|50.49|51.89|50.49|51.78|50.38|48
1662868500000|2022-09-11 03:55:00|51.9|50.5|51.95|50.55|52.06|50.66|51.9|50.5|45
1662868800000|2022-09-11 04:00:00|51.96|50.56|52.04|50.64|52.04|50.64|51.96|50.56|32
1662869100000|2022-09-11 04:05:00|52.03|50.63|52|50.6|52.03|50.63|51.97|50.57|46
1662869400000|2022-09-11 04:10:00|51.99|50.59|52.08|50.68|52.1|50.7|51.95|50.55|61
1662869700000|2022-09-11 04:15:00|52.07|50.67|52.03|50.63|52.09|50.69|52.02|50.62|45
1662870000000|2022-09-11 04:20:00|52.04|50.64|52.04|50.64|52.07|50.67|52.03|50.63|35
1662870300000|2022-09-11 04:25:00|52.03|50.63|52.02|50.62|52.06|50.66|51.99|50.59|38
1662870600000|2022-09-11 04:30:00|52.01|50.61|51.99|50.59|52.02|50.62|51.94|50.54|37
1662870900000|2022-09-11 04:35:00|52|50.6|51.86|50.46|52.02|50.62|51.82|50.42|52
1662871200000|2022-09-11 04:40:00|51.87|50.47|51.87|50.47|51.93|50.53|51.84|50.44|47
1662871500000|2022-09-11 04:45:00|51.86|50.46|51.8|50.4|51.87|50.47|51.77|50.37|42
1662871800000|2022-09-11 04:50:00|51.79|50.39|51.83|50.43|51.83|50.43|51.76|50.36|55
1662872100000|2022-09-11 04:55:00|51.84|50.44|51.83|50.43|51.86|50.46|51.8|50.4|42
1662872400000|2022-09-11 05:00:00|51.82|50.42|51.91|50.51|51.91|50.51|51.82|50.42|63
1662872700000|2022-09-11 05:05:00|51.92|50.52|51.95|50.55|51.97|50.57|51.9|50.5|54
1662873000000|2022-09-11 05:10:00|51.96|50.56|51.95|50.55|51.98|50.58|51.94|50.54|25
1662873300000|2022-09-11 05:15:00|51.96|50.56|52.04|50.64|52.06|50.66|51.95|50.55|50
1662873600000|2022-09-11 05:20:00|52.03|50.63|51.99|50.59|52.03|50.63|51.92|50.52|38
1662873900000|2022-09-11 05:25:00|51.98|50.58|51.96|50.56|51.98|50.58|51.92|50.52|34
1662874200000|2022-09-11 05:30:00|51.97|50.57|51.95|50.55|51.98|50.58|51.85|50.45|45
1662874500000|2022-09-11 05:35:00|51.94|50.54|52.05|50.65|52.05|50.65|51.92|50.52|33
1662874800000|2022-09-11 05:40:00|52.04|50.64|51.96|50.56|52.05|50.65|51.96|50.56|63
1662875100000|2022-09-11 05:45:00|51.95|50.55|52.03|50.63|52.04|50.64|51.94|50.54|25
1662875400000|2022-09-11 05:50:00|52.04|50.64|52.05|50.65|52.06|50.66|51.99|50.59|44
1662875700000|2022-09-11 05:55:00|52.06|50.66|52.04|50.64|52.07|50.67|52.03|50.63|35
1662876000000|2022-09-11 06:00:00|52.03|50.63|52.17|50.77|52.19|50.79|52.03|50.63|51
1662876300000|2022-09-11 06:05:00|52.16|50.76|52.18|50.78|52.21|50.81|52.08|50.68|61
1662876600000|2022-09-11 06:10:00|52.19|50.79|52.19|50.79|52.2|50.8|52.12|50.72|77
1662876900000|2022-09-11 06:15:00|52.21|50.81|52.14|50.74|52.22|50.82|52.09|50.69|43
1662877200000|2022-09-11 06:20:00|52.13|50.73|51.93|50.53|52.13|50.73|51.93|50.53|53
1662877500000|2022-09-11 06:25:00|51.92|50.52|51.83|50.43|51.95|50.55|51.83|50.43|89
1662877800000|2022-09-11 06:30:00|51.84|50.44|51.05|49.65|51.84|50.44|50.89|49.49|367
1662878100000|2022-09-11 06:35:00|51.06|49.66|50.87|49.47|51.1|49.7|50.87|49.47|242
1662878400000|2022-09-11 06:40:00|50.88|49.48|51.1|49.7|51.11|49.71|50.87|49.47|108
1662878700000|2022-09-11 06:45:00|51.09|49.69|51.32|49.92|51.32|49.92|50.97|49.57|135
1662879000000|2022-09-11 06:50:00|51.31|49.91|51.36|49.96|51.36|49.96|51.24|49.84|101
1662879300000|2022-09-11 06:55:00|51.37|49.97|51.34|49.94|51.38|49.98|51.28|49.88|104
1662879600000|2022-09-11 07:00:00|51.35|49.95|51.29|49.89|51.44|50.04|51.29|49.89|91
1662879900000|2022-09-11 07:05:00|51.28|49.88|51.39|49.99|51.39|49.99|51.27|49.87|54
1662880200000|2022-09-11 07:10:00|51.38|49.98|51.46|50.06|51.49|50.09|51.35|49.95|93
1662880500000|2022-09-11 07:15:00|51.47|50.07|51.61|50.21|51.61|50.21|51.47|50.07|113
1662880800000|2022-09-11 07:20:00|51.6|50.2|51.66|50.26|51.67|50.27|51.56|50.16|70
1662881100000|2022-09-11 07:25:00|51.65|50.25|51.69|50.29|51.71|50.31|51.63|50.23|63
1662881400000|2022-09-11 07:30:00|51.7|50.3|51.67|50.27|51.73|50.33|51.63|50.23|98
1662881700000|2022-09-11 07:35:00|51.66|50.26|51.83|50.43|51.85|50.45|51.59|50.19|80
1662882000000|2022-09-11 07:40:00|51.82|50.42|51.9|50.5|51.94|50.54|51.79|50.39|80
1662882300000|2022-09-11 07:45:00|51.89|50.49|52.01|50.61|52.02|50.62|51.87|50.47|106
1662882600000|2022-09-11 07:50:00|52|50.6|51.99|50.59|52.01|50.61|51.95|50.55|62
1662882900000|2022-09-11 07:55:00|52|50.6|52.12|50.72|52.15|50.75|51.96|50.56|69
1662883200000|2022-09-11 08:00:00|52.13|50.73|52.12|50.72|52.21|50.81|52.02|50.62|101
1662883500000|2022-09-11 08:05:00|52.11|50.71|52.15|50.75|52.2|50.8|52.11|50.71|71
1662883800000|2022-09-11 08:10:00|52.16|50.76|52.19|50.79|52.22|50.82|52.16|50.76|68
1662884100000|2022-09-11 08:15:00|52.17|50.77|52.42|51.02|52.62|51.22|52.13|50.73|189
1662884400000|2022-09-11 08:20:00|52.41|51.01|52.32|50.92|52.59|51.19|52.31|50.91|184
1662884700000|2022-09-11 08:25:00|52.31|50.91|52.35|50.95|52.39|50.99|52.29|50.89|95
1662885000000|2022-09-11 08:30:00|52.36|50.96|52.36|50.96|52.45|51.05|52.33|50.93|103
1662885300000|2022-09-11 08:35:00|52.34|50.94|52.28|50.88|52.36|50.96|52.21|50.81|91
1662885600000|2022-09-11 08:40:00|52.27|50.87|52.38|50.98|52.42|51.02|52.27|50.87|73
1662885900000|2022-09-11 08:45:00|52.39|50.99|52.5|51.1|52.55|51.15|52.36|50.96|125
1662886200000|2022-09-11 08:50:00|52.49|51.09|52.46|51.06|52.6|51.2|52.43|51.03|135
1662886500000|2022-09-11 08:55:00|52.47|51.07|52.46|51.06|52.52|51.12|52.44|51.04|52
1662886800000|2022-09-11 09:00:00|52.47|51.07|52.39|50.99|52.47|51.07|52.38|50.98|67
1662887100000|2022-09-11 09:05:00|52.38|50.98|52.45|51.05|52.47|51.07|52.37|50.97|61
1662887400000|2022-09-11 09:10:00|52.44|51.04|52.43|51.03|52.47|51.07|52.39|50.99|100
1662887700000|2022-09-11 09:15:00|52.42|51.02|52.35|50.95|52.47|51.07|52.35|50.95|70
1662888000000|2022-09-11 09:20:00|52.34|50.94|52.22|50.82|52.39|50.99|52.19|50.79|86
1662888300000|2022-09-11 09:25:00|52.23|50.83|52.16|50.76|52.26|50.86|52.15|50.75|86
1662888600000|2022-09-11 09:30:00|52.17|50.77|52.13|50.73|52.18|50.78|52.05|50.65|57
1662888900000|2022-09-11 09:35:00|52.12|50.72|52.18|50.78|52.18|50.78|52.09|50.69|29
1662889200000|2022-09-11 09:40:00|52.19|50.79|52.13|50.73|52.2|50.8|52.07|50.67|52
1662889500000|2022-09-11 09:45:00|52.14|50.74|52.11|50.71|52.15|50.75|52.08|50.68|40
1662889800000|2022-09-11 09:50:00|52.1|50.7|52.11|50.71|52.15|50.75|52.09|50.69|28
1662890100000|2022-09-11 09:55:00|52.12|50.72|52.05|50.65|52.12|50.72|52.04|50.64|36
1662890400000|2022-09-11 10:00:00|52.07|50.67|52.08|50.68|52.11|50.71|52.07|50.67|20
1662890700000|2022-09-11 10:05:00|52.07|50.67|52.15|50.75|52.17|50.77|52.04|50.64|43
1662891000000|2022-09-11 10:10:00|52.16|50.76|52.19|50.79|52.25|50.85|52.15|50.75|40
1662891300000|2022-09-11 10:15:00|52.18|50.78|52.18|50.78|52.21|50.81|52.15|50.75|18
1662891600000|2022-09-11 10:20:00|52.17|50.77|52.14|50.74|52.24|50.84|52.08|50.68|44
1662891900000|2022-09-11 10:25:00|52.13|50.73|52.17|50.77|52.17|50.77|52.11|50.71|31
1662892200000|2022-09-11 10:30:00|52.18|50.78|52.22|50.82|52.3|50.9|52.18|50.78|31
1662892500000|2022-09-11 10:35:00|52.23|50.83|52.11|50.71|52.26|50.86|52.09|50.69|41
1662892800000|2022-09-11 10:40:00|52.12|50.72|52.05|50.65|52.14|50.74|52.03|50.63|36
1662893100000|2022-09-11 10:45:00|52.06|50.66|51.89|50.49|52.06|50.66|51.89|50.49|89
1662893400000|2022-09-11 10:50:00|51.9|50.5|51.81|50.41|51.92|50.52|51.77|50.37|91
1662893700000|2022-09-11 10:55:00|51.82|50.42|51.89|50.49|51.92|50.52|51.82|50.42|63
1662894000000|2022-09-11 11:00:00|51.9|50.5|52.04|50.64|52.04|50.64|51.9|50.5|42
1662894300000|2022-09-11 11:05:00|52.03|50.63|52.06|50.66|52.06|50.66|51.94|50.54|67
1662894600000|2022-09-11 11:10:00|52.07|50.67|52.08|50.68|52.12|50.72|52.05|50.65|41
1662894900000|2022-09-11 11:15:00|52.07|50.67|52.2|50.8|52.27|50.87|52.05|50.65|61
1662895200000|2022-09-11 11:20:00|52.21|50.81|52.32|50.92|52.32|50.92|52.21|50.81|123
1662895500000|2022-09-11 11:25:00|52.33|50.93|52.33|50.93|52.38|50.98|52.31|50.91|37
1662895800000|2022-09-11 11:30:00|52.34|50.94|52.3|50.9|52.36|50.96|52.3|50.9|61
1662896100000|2022-09-11 11:35:00|52.31|50.91|52.35|50.95|52.35|50.95|52.27|50.87|66
1662896400000|2022-09-11 11:40:00|52.34|50.94|52.26|50.86|52.35|50.95|52.26|50.86|31
1662896700000|2022-09-11 11:45:00|52.27|50.87|52.26|50.86|52.29|50.89|52.25|50.85|46
1662897000000|2022-09-11 11:50:00|52.27|50.87|52.28|50.88|52.29|50.89|52.26|50.86|24
1662897300000|2022-09-11 11:55:00|52.29|50.89|52.31|50.91|52.31|50.91|52.27|50.87|22
1662897600000|2022-09-11 12:00:00|52.3|50.9|52.2|50.8|52.37|50.97|52.18|50.78|99
1662897900000|2022-09-11 12:05:00|52.19|50.79|52.14|50.74|52.21|50.81|52.03|50.63|109
1662898200000|2022-09-11 12:10:00|52.15|50.75|52.11|50.71|52.21|50.81|52.06|50.66|52
1662898500000|2022-09-11 12:15:00|52.1|50.7|52.04|50.64|52.11|50.71|52.01|50.61|38
1662898800000|2022-09-11 12:20:00|52.05|50.65|52.1|50.7|52.12|50.72|52.05|50.65|52
1662899100000|2022-09-11 12:25:00|52.09|50.69|52.22|50.82|52.23|50.83|52.08|50.68|52
1662899400000|2022-09-11 12:30:00|52.23|50.83|52.3|50.9|52.34|50.94|52.23|50.83|89
1662899700000|2022-09-11 12:35:00|52.31|50.91|52.47|51.07|52.47|51.07|52.31|50.91|49
1662900000000|2022-09-11 12:40:00|52.48|51.08|52.68|51.28|52.69|51.29|52.41|51.01|112
1662900300000|2022-09-11 12:45:00|52.69|51.29|52.46|51.06|52.69|51.29|52.36|50.96|143
1662900600000|2022-09-11 12:50:00|52.45|51.05|52.36|50.96|52.45|51.05|52.34|50.94|79
1662900900000|2022-09-11 12:55:00|52.35|50.95|52.31|50.91|52.36|50.96|52.27|50.87|51
1662901200000|2022-09-11 13:00:00|52.3|50.9|52.17|50.77|52.33|50.93|52.16|50.76|83
1662901500000|2022-09-11 13:05:00|52.18|50.78|51.97|50.57|52.2|50.8|51.97|50.57|67
1662901800000|2022-09-11 13:10:00|51.98|50.58|52.04|50.64|52.06|50.66|51.94|50.54|76
1662902100000|2022-09-11 13:15:00|52.03|50.63|52.02|50.62|52.04|50.64|51.98|50.58|41
1662902400000|2022-09-11 13:20:00|52.03|50.63|51.95|50.55|52.04|50.64|51.92|50.52|33
1662902700000|2022-09-11 13:25:00|51.94|50.54|51.91|50.51|51.97|50.57|51.87|50.47|44
1662903000000|2022-09-11 13:30:00|51.93|50.53|51.87|50.47|51.95|50.55|51.77|50.37|70
1662903300000|2022-09-11 13:35:00|51.86|50.46|51.76|50.36|51.86|50.46|51.67|50.27|85
1662903600000|2022-09-11 13:40:00|51.75|50.35|51.68|50.28|51.75|50.35|51.62|50.22|49
1662903900000|2022-09-11 13:45:00|51.69|50.29|51.79|50.39|51.81|50.41|51.69|50.29|54
1662904200000|2022-09-11 13:50:00|51.77|50.37|51.69|50.29|51.8|50.4|51.63|50.23|36
1662904500000|2022-09-11 13:55:00|51.7|50.3|51.69|50.29|51.73|50.33|51.63|50.23|58
1662904800000|2022-09-11 14:00:00|51.7|50.3|51.83|50.43|51.85|50.45|51.69|50.29|68
1662905100000|2022-09-11 14:05:00|51.84|50.44|51.81|50.41|51.88|50.48|51.79|50.39|39
1662905400000|2022-09-11 14:10:00|51.8|50.4|51.81|50.41|51.82|50.42|51.79|50.39|34
1662905700000|2022-09-11 14:15:00|51.8|50.4|51.73|50.33|51.8|50.4|51.69|50.29|57
1662906000000|2022-09-11 14:20:00|51.74|50.34|51.67|50.27|51.77|50.37|51.63|50.23|70
1662906300000|2022-09-11 14:25:00|51.66|50.26|51.59|50.19|51.72|50.32|51.52|50.12|101
1662906600000|2022-09-11 14:30:00|51.6|50.2|51.65|50.25|51.69|50.29|51.6|50.2|80
1662906900000|2022-09-11 14:35:00|51.64|50.24|51.67|50.27|51.71|50.31|51.62|50.22|63
1662907200000|2022-09-11 14:40:00|51.66|50.26|51.62|50.22|51.68|50.28|51.62|50.22|19
1662907500000|2022-09-11 14:45:00|51.61|50.21|51.7|50.3|51.7|50.3|51.61|50.21|50
1662907800000|2022-09-11 14:50:00|51.69|50.29|51.71|50.31|51.71|50.31|51.65|50.25|30
1662908100000|2022-09-11 14:55:00|51.72|50.32|51.67|50.27|51.73|50.33|51.66|50.26|32
1662908400000|2022-09-11 15:00:00|51.66|50.26|51.71|50.31|51.72|50.32|51.66|50.26|56
1662908700000|2022-09-11 15:05:00|51.7|50.3|51.71|50.31|51.73|50.33|51.67|50.27|35
1662909000000|2022-09-11 15:10:00|51.7|50.3|51.75|50.35|51.76|50.36|51.7|50.3|48
1662909300000|2022-09-11 15:15:00|51.76|50.36|51.72|50.32|51.77|50.37|51.72|50.32|27
1662909600000|2022-09-11 15:20:00|51.73|50.33|51.79|50.39|51.79|50.39|51.73|50.33|47
1662909900000|2022-09-11 15:25:00|51.8|50.4|51.87|50.47|51.87|50.47|51.8|50.4|33
1662910200000|2022-09-11 15:30:00|51.88|50.48|51.99|50.59|52.02|50.62|51.87|50.47|107
1662910500000|2022-09-11 15:35:00|52|50.6|51.98|50.58|52.04|50.64|51.94|50.54|55
1662910800000|2022-09-11 15:40:00|51.99|50.59|51.89|50.49|52.04|50.64|51.86|50.46|92
1662911100000|2022-09-11 15:45:00|51.9|50.5|51.89|50.49|51.92|50.52|51.87|50.47|54
1662911400000|2022-09-11 15:50:00|51.9|50.5|51.83|50.43|51.91|50.51|51.78|50.38|97
1662911700000|2022-09-11 15:55:00|51.82|50.42|51.83|50.43|51.91|50.51|51.79|50.39|41
1662912000000|2022-09-11 16:00:00|51.82|50.42|51.92|50.52|51.97|50.57|51.81|50.41|97
1662912300000|2022-09-11 16:05:00|51.93|50.53|52.01|50.61|52.02|50.62|51.88|50.48|53
1662912600000|2022-09-11 16:10:00|52|50.6|52.02|50.62|52.02|50.62|51.97|50.57|45
1662912900000|2022-09-11 16:15:00|52.03|50.63|52.1|50.7|52.11|50.71|52|50.6|54
1662913200000|2022-09-11 16:20:00|52.09|50.69|52.09|50.69|52.14|50.74|52.07|50.67|55
1662913500000|2022-09-11 16:25:00|52.08|50.68|52.08|50.68|52.11|50.71|52.08|50.68|58
1662913800000|2022-09-11 16:30:00|52.07|50.67|52.11|50.71|52.17|50.77|52.07|50.67|58
1662914100000|2022-09-11 16:35:00|52.1|50.7|52.13|50.73|52.14|50.74|52.07|50.67|30
1662914400000|2022-09-11 16:40:00|52.14|50.74|52.15|50.75|52.16|50.76|52.11|50.71|48
1662914700000|2022-09-11 16:45:00|52.14|50.74|52.18|50.78|52.19|50.79|52.12|50.72|38
1662915000000|2022-09-11 16:50:00|52.17|50.77|52.19|50.79|52.2|50.8|52.16|50.76|49
1662915300000|2022-09-11 16:55:00|52.2|50.8|52.12|50.72|52.24|50.84|52.11|50.71|56
1662915600000|2022-09-11 17:00:00|52.13|50.73|52.11|50.71|52.21|50.81|52.08|50.68|84
1662915900000|2022-09-11 17:05:00|52.12|50.72|52.19|50.79|52.21|50.81|52.09|50.69|73
1662916200000|2022-09-11 17:10:00|52.2|50.8|52.19|50.79|52.26|50.86|52.18|50.78|44
1662916500000|2022-09-11 17:15:00|52.18|50.78|52.23|50.83|52.25|50.85|52.08|50.68|95
1662916800000|2022-09-11 17:20:00|52.24|50.84|52.21|50.81|52.28|50.88|52.21|50.81|72
1662917100000|2022-09-11 17:25:00|52.27|50.87|52.34|50.94|52.37|50.97|52.27|50.87|66
1662917400000|2022-09-11 17:30:00|52.35|50.95|52.24|50.84|52.36|50.96|52.13|50.73|142
1662917700000|2022-09-11 17:35:00|52.23|50.83|52.26|50.86|52.3|50.9|52.17|50.77|108
1662918000000|2022-09-11 17:40:00|52.25|50.85|51.96|50.56|52.25|50.85|51.91|50.51|114
1662918300000|2022-09-11 17:45:00|51.97|50.57|51.86|50.46|52.01|50.61|51.83|50.43|95
1662918600000|2022-09-11 17:50:00|51.87|50.47|51.89|50.49|51.94|50.54|51.86|50.46|34
1662918900000|2022-09-11 17:55:00|51.88|50.48|51.82|50.42|51.88|50.48|51.78|50.38|62
1662919200000|2022-09-11 18:00:00|51.83|50.43|51.88|50.48|51.9|50.5|51.83|50.43|82
1662919500000|2022-09-11 18:05:00|51.89|50.49|52.1|50.7|52.13|50.73|51.89|50.49|79
1662919800000|2022-09-11 18:10:00|52.09|50.69|52.05|50.65|52.11|50.71|52.04|50.64|59
1662920100000|2022-09-11 18:15:00|52.06|50.66|52.14|50.74|52.19|50.79|52.06|50.66|45
1662920400000|2022-09-11 18:20:00|52.15|50.75|52.11|50.71|52.19|50.79|52.1|50.7|46
1662920700000|2022-09-11 18:25:00|52.12|50.72|52.04|50.64|52.17|50.77|52.03|50.63|41
1662921000000|2022-09-11 18:30:00|52.03|50.63|51.94|50.54|52.03|50.63|51.89|50.49|38
1662921300000|2022-09-11 18:35:00|51.93|50.53|51.92|50.52|51.95|50.55|51.9|50.5|31
1662921600000|2022-09-11 18:40:00|51.93|50.53|51.9|50.5|51.95|50.55|51.86|50.46|42
1662921900000|2022-09-11 18:45:00|51.89|50.49|51.97|50.57|51.97|50.57|51.85|50.45|29
1662922200000|2022-09-11 18:50:00|51.96|50.56|51.9|50.5|51.99|50.59|51.9|50.5|41
1662922500000|2022-09-11 18:55:00|51.91|50.51|51.79|50.39|51.93|50.53|51.74|50.34|58
1662922800000|2022-09-11 19:00:00|51.8|50.4|51.8|50.4|51.83|50.43|51.75|50.35|41
1662923100000|2022-09-11 19:05:00|51.79|50.39|51.83|50.43|51.86|50.46|51.78|50.38|51
1662923400000|2022-09-11 19:10:00|51.84|50.44|51.87|50.47|51.91|50.51|51.84|50.44|40
1662923700000|2022-09-11 19:15:00|51.89|50.49|51.87|50.47|51.91|50.51|51.83|50.43|27
1662924000000|2022-09-11 19:20:00|51.88|50.48|51.91|50.51|51.96|50.56|51.88|50.48|34
1662924300000|2022-09-11 19:25:00|51.9|50.5|51.9|50.5|51.91|50.51|51.88|50.48|23
1662924600000|2022-09-11 19:30:00|51.91|50.51|51.82|50.42|51.98|50.58|51.8|50.4|52
1662924900000|2022-09-11 19:35:00|51.81|50.41|51.81|50.41|51.87|50.47|51.81|50.41|31
1662925200000|2022-09-11 19:40:00|51.8|50.4|51.83|50.43|51.84|50.44|51.8|50.4|27
1662925500000|2022-09-11 19:45:00|51.84|50.44|51.84|50.44|51.87|50.47|51.8|50.4|28
1662925800000|2022-09-11 19:50:00|51.86|50.46|51.89|50.49|51.9|50.5|51.86|50.46|26
1662926100000|2022-09-11 19:55:00|51.88|50.48|51.87|50.47|51.91|50.51|51.86|50.46|30
1662926400000|2022-09-11 20:00:00|51.88|50.48|52.01|50.61|52.02|50.62|51.85|50.45|44
1662926700000|2022-09-11 20:05:00|52|50.6|52.06|50.66|52.06|50.66|52|50.6|33
1662927000000|2022-09-11 20:10:00|52.05|50.65|52.02|50.62|52.07|50.67|52.02|50.62|28
1662927300000|2022-09-11 20:15:00|52.03|50.63|51.56|50.16|52.05|50.65|51.55|50.15|110
1662927600000|2022-09-11 20:20:00|51.57|50.17|51.79|50.39|51.97|50.57|51.55|50.15|128
1662927900000|2022-09-11 20:25:00|51.78|50.38|51.86|50.46|51.98|50.58|51.75|50.35|89
1662928200000|2022-09-11 20:30:00|51.87|50.47|51.7|50.3|51.89|50.49|51.69|50.29|108
1662928500000|2022-09-11 20:35:00|51.69|50.29|51.35|49.95|51.7|50.3|51.16|49.76|246
1662928800000|2022-09-11 20:40:00|51.34|49.94|51.44|50.04|51.53|50.13|51.34|49.94|140
1662929100000|2022-09-11 20:45:00|51.45|50.05|51.39|49.99|51.48|50.08|51.32|49.92|207
1662929400000|2022-09-11 20:50:00|51.38|49.98|51.51|50.11|51.52|50.12|51.33|49.93|220
1662929700000|2022-09-11 20:55:00|51.52|50.12|51.64|50.24|51.66|50.26|51.5|50.1|171
1662930000000|2022-09-11 21:00:00|51.63|50.23|51.66|50.26|51.68|50.28|51.48|50.08|177
1662930300000|2022-09-11 21:05:00|51.65|50.25|51.68|50.28|51.75|50.35|51.62|50.22|142
1662930600000|2022-09-11 21:10:00|51.66|50.26|51.7|50.3|51.71|50.31|51.62|50.22|80
1662930900000|2022-09-11 21:15:00|51.69|50.29|51.65|50.25|51.7|50.3|51.61|50.21|92
1662931200000|2022-09-11 21:20:00|51.64|50.24|51.52|50.12|51.64|50.24|51.49|50.09|96
1662931500000|2022-09-11 21:25:00|51.53|50.13|51.56|50.16|51.64|50.24|51.51|50.11|73
1662931800000|2022-09-11 21:30:00|51.55|50.15|51.47|50.07|51.55|50.15|51.45|50.05|109
1662932100000|2022-09-11 21:35:00|51.48|50.08|51.52|50.12|51.56|50.16|51.47|50.07|71
1662932400000|2022-09-11 21:40:00|51.53|50.13|51.64|50.24|51.64|50.24|51.49|50.09|81
1662932700000|2022-09-11 21:45:00|51.63|50.23|51.35|49.95|51.64|50.24|51.35|49.95|108
1662933000000|2022-09-11 21:50:00|51.36|49.96|51.02|49.62|51.43|50.03|50.92|49.52|302
1662933300000|2022-09-11 21:55:00|51.01|49.61|51.07|49.67|51.18|49.78|51|49.6|250
1662933600000|2022-09-11 22:00:00|51.06|49.66|51.24|49.84|51.25|49.85|50.73|49.33|371
1662933900000|2022-09-11 22:05:00|51.25|49.85|51.18|49.78|51.28|49.88|51.14|49.74|193
1662934200000|2022-09-11 22:10:00|51.17|49.77|51.43|50.03|51.44|50.04|51.17|49.77|205
1662934500000|2022-09-11 22:15:00|51.44|50.04|51.3|49.9|51.44|50.04|51.23|49.83|164
1662934800000|2022-09-11 22:20:00|51.29|49.89|51.31|49.91|51.32|49.92|51.28|49.88|15
1662935100000|2022-09-11 22:25:00|51.24|49.84|51.27|49.87|51.35|49.95|51.21|49.81|174
1662935400000|2022-09-11 22:30:00|51.28|49.88|51.43|50.03|51.45|50.05|51.27|49.87|160
1662935700000|2022-09-11 22:35:00|51.42|50.02|51.37|49.97|51.44|50.04|51.36|49.96|114
1662936000000|2022-09-11 22:40:00|51.38|49.98|51.38|49.98|51.42|50.02|51.32|49.92|102
1662936300000|2022-09-11 22:45:00|51.39|49.99|51.36|49.96|51.45|50.05|51.33|49.93|113
1662936600000|2022-09-11 22:50:00|51.35|49.95|51.3|49.9|51.4|50|51.28|49.88|128
1662936900000|2022-09-11 22:55:00|51.31|49.91|51.25|49.85|51.35|49.95|51.21|49.81|156
1662937200000|2022-09-11 23:00:00|51.26|49.86|51.21|49.81|51.32|49.92|51.2|49.8|151
1662937500000|2022-09-11 23:05:00|51.2|49.8|50.99|49.59|51.21|49.81|50.98|49.58|175
1662937800000|2022-09-11 23:10:00|50.98|49.58|51.23|49.83|51.29|49.89|50.97|49.57|207
1662938100000|2022-09-11 23:15:00|51.22|49.82|51.25|49.85|51.25|49.85|51.13|49.73|144
1662938400000|2022-09-11 23:20:00|51.26|49.86|51.27|49.87|51.34|49.94|51.23|49.83|170
1662938700000|2022-09-11 23:25:00|51.26|49.86|51.31|49.91|51.43|50.03|51.25|49.85|172
1662939000000|2022-09-11 23:30:00|51.32|49.92|51.5|50.1|51.5|50.1|51.31|49.91|167
1662939300000|2022-09-11 23:35:00|51.49|50.09|51.58|50.18|51.68|50.28|51.47|50.07|190
1662939600000|2022-09-11 23:40:00|51.59|50.19|51.62|50.22|51.67|50.27|51.54|50.14|132
1662939900000|2022-09-11 23:45:00|51.61|50.21|51.71|50.31|51.73|50.33|51.54|50.14|213
1662940200000|2022-09-11 23:50:00|51.72|50.32|51.66|50.26|51.72|50.32|51.58|50.18|198
1662940500000|2022-09-11 23:55:00|51.67|50.27|51.7|50.3|51.71|50.31|51.62|50.22|210
1662940800000|2022-09-12 00:00:00|51.69|50.29|51.54|50.14|51.71|50.31|51.52|50.12|188
1662941100000|2022-09-12 00:05:00|51.53|50.13|51.61|50.21|51.72|50.32|51.53|50.13|198
1662941400000|2022-09-12 00:10:00|51.6|50.2|51.6|50.2|51.62|50.22|51.5|50.1|193
1662941700000|2022-09-12 00:15:00|51.61|50.21|51.49|50.09|51.63|50.23|51.48|50.08|159
1662942000000|2022-09-12 00:20:00|51.5|50.1|51.48|50.08|51.57|50.17|51.42|50.02|172
1662942300000|2022-09-12 00:25:00|51.47|50.07|51.46|50.06|51.54|50.14|51.45|50.05|153
1662942600000|2022-09-12 00:30:00|51.45|50.05|51.27|49.87|51.56|50.16|51.26|49.86|205
1662942900000|2022-09-12 00:35:00|51.28|49.88|51.14|49.74|51.37|49.97|51.04|49.64|214
1662943200000|2022-09-12 00:40:00|51.15|49.75|51.29|49.89|51.29|49.89|51.13|49.73|235
1662943500000|2022-09-12 00:45:00|51.28|49.88|51.14|49.74|51.29|49.89|51.1|49.7|200
1662943800000|2022-09-12 00:50:00|51.15|49.75|50.91|49.51|51.19|49.79|50.9|49.5|235
1662944100000|2022-09-12 00:55:00|50.9|49.5|50.76|49.36|50.93|49.53|50.76|49.36|312
1662944400000|2022-09-12 01:00:00|50.77|49.37|50.69|49.29|50.82|49.42|50.59|49.19|322
1662944700000|2022-09-12 01:05:00|50.7|49.3|50.76|49.36|50.82|49.42|50.69|49.29|312
1662945000000|2022-09-12 01:10:00|50.77|49.37|50.87|49.47|50.91|49.51|50.76|49.36|249
1662945300000|2022-09-12 01:15:00|50.86|49.46|50.94|49.54|51|49.6|50.86|49.46|262
1662945600000|2022-09-12 01:20:00|50.95|49.55|51|49.6|51.02|49.62|50.91|49.51|249
1662945900000|2022-09-12 01:25:00|51.01|49.61|51.38|49.98|51.39|49.99|50.99|49.59|251
1662946200000|2022-09-12 01:30:00|51.37|49.97|51.18|49.78|51.4|50|51.07|49.67|273
1662946500000|2022-09-12 01:35:00|51.2|49.8|51.44|50.04|51.48|50.08|51.19|49.79|221
1662946800000|2022-09-12 01:40:00|51.45|50.05|51.89|50.49|51.9|50.5|51.4|50|326
1662947100000|2022-09-12 01:45:00|51.9|50.5|52.13|50.73|52.23|50.83|51.89|50.49|368
1662947400000|2022-09-12 01:50:00|52.11|50.71|52.19|50.79|52.37|50.97|52.09|50.69|336
1662947700000|2022-09-12 01:55:00|52.2|50.8|51.99|50.59|52.25|50.85|51.96|50.56|330
1662948000000|2022-09-12 02:00:00|52|50.6|51.99|50.59|52.16|50.76|51.96|50.56|292
1662948300000|2022-09-12 02:05:00|51.98|50.58|51.72|50.32|52|50.6|51.68|50.28|282
1662948600000|2022-09-12 02:10:00|51.71|50.31|51.26|49.86|51.71|50.31|51.26|49.86|297
1662948900000|2022-09-12 02:15:00|51.27|49.87|51.19|49.79|51.46|50.06|51.17|49.77|290
1662949200000|2022-09-12 02:20:00|51.2|49.8|51.4|50|51.42|50.02|51.18|49.78|229
1662949500000|2022-09-12 02:25:00|51.41|50.01|51.51|50.11|51.55|50.15|51.39|49.99|255
1662949800000|2022-09-12 02:30:00|51.52|50.12|51.54|50.14|51.55|50.15|51.43|50.03|164
1662950100000|2022-09-12 02:35:00|51.55|50.15|51.38|49.98|51.64|50.24|51.36|49.96|211
1662950400000|2022-09-12 02:40:00|51.39|49.99|51.6|50.2|51.62|50.22|51.38|49.98|177
1662950700000|2022-09-12 02:45:00|51.61|50.21|51.33|49.93|51.63|50.23|51.31|49.91|191
1662951000000|2022-09-12 02:50:00|51.32|49.92|51.34|49.94|51.52|50.12|51.26|49.86|251
1662951300000|2022-09-12 02:55:00|51.35|49.95|51.52|50.12|51.55|50.15|51.35|49.95|172
1662951600000|2022-09-12 03:00:00|51.51|50.11|51.52|50.12|51.59|50.19|51.46|50.06|148
1662951900000|2022-09-12 03:05:00|51.53|50.13|51.57|50.17|51.59|50.19|51.47|50.07|181
1662952200000|2022-09-12 03:10:00|51.58|50.18|51.47|50.07|51.59|50.19|51.41|50.01|153
1662952500000|2022-09-12 03:15:00|51.48|50.08|51.33|49.93|51.52|50.12|51.33|49.93|174
1662952800000|2022-09-12 03:20:00|51.34|49.94|50.96|49.56|51.34|49.94|50.95|49.55|228
1662953100000|2022-09-12 03:25:00|50.97|49.57|50.98|49.58|51.23|49.83|50.86|49.46|245
1662953400000|2022-09-12 03:30:00|51|49.6|51|49.6|51.04|49.64|50.81|49.41|302
1662953700000|2022-09-12 03:35:00|51.01|49.61|50.89|49.49|51.08|49.68|50.84|49.44|227
1662954000000|2022-09-12 03:40:00|50.88|49.48|50.93|49.53|50.94|49.54|50.81|49.41|227
1662954300000|2022-09-12 03:45:00|50.94|49.54|50.89|49.49|51.04|49.64|50.87|49.47|192
1662954600000|2022-09-12 03:50:00|50.9|49.5|50.92|49.52|50.94|49.54|50.85|49.45|182
1662954900000|2022-09-12 03:55:00|50.91|49.51|50.98|49.58|51.03|49.63|50.9|49.5|149
1662955200000|2022-09-12 04:00:00|50.99|49.59|51.01|49.61|51.05|49.65|50.91|49.51|166
1662955500000|2022-09-12 04:05:00|51.02|49.62|51.04|49.64|51.04|49.64|50.95|49.55|183
1662955800000|2022-09-12 04:10:00|51.05|49.65|51.01|49.61|51.05|49.65|50.95|49.55|139
1662956100000|2022-09-12 04:15:00|51|49.6|50.96|49.56|51.04|49.64|50.95|49.55|121
1662956400000|2022-09-12 04:20:00|50.97|49.57|51.01|49.61|51.04|49.64|50.92|49.52|143
1662956700000|2022-09-12 04:25:00|51.02|49.62|51.16|49.76|51.17|49.77|50.99|49.59|118
1662957000000|2022-09-12 04:30:00|51.15|49.75|51.15|49.75|51.21|49.81|51.13|49.73|138
1662957300000|2022-09-12 04:35:00|51.14|49.74|51.18|49.78|51.22|49.82|51.12|49.72|121
1662957600000|2022-09-12 04:40:00|51.19|49.79|51.1|49.7|51.2|49.8|51.1|49.7|140
1662957900000|2022-09-12 04:45:00|51.11|49.71|51.13|49.73|51.17|49.77|51.11|49.71|127
1662958200000|2022-09-12 04:50:00|51.12|49.72|51.11|49.71|51.13|49.73|51.07|49.67|82
1662958500000|2022-09-12 04:55:00|51.12|49.72|51.1|49.7|51.12|49.72|51.03|49.63|117
1662958800000|2022-09-12 05:00:00|51.09|49.69|51.19|49.79|51.19|49.79|51.07|49.67|118
1662959100000|2022-09-12 05:05:00|51.18|49.78|51.15|49.75|51.21|49.81|51.12|49.72|130
1662959400000|2022-09-12 05:10:00|51.14|49.74|51.07|49.67|51.18|49.78|50.86|49.46|225
1662959700000|2022-09-12 05:15:00|51.08|49.68|50.96|49.56|51.19|49.79|50.95|49.55|125
1662960000000|2022-09-12 05:20:00|50.95|49.55|51.08|49.68|51.08|49.68|50.91|49.51|146
1662960300000|2022-09-12 05:25:00|51.09|49.69|51.21|49.81|51.22|49.82|51.05|49.65|92
1662960600000|2022-09-12 05:30:00|51.2|49.8|51.29|49.89|51.29|49.89|51.18|49.78|157
1662960900000|2022-09-12 05:35:00|51.28|49.88|51.33|49.93|51.34|49.94|51.22|49.82|174
1662961200000|2022-09-12 05:40:00|51.32|49.92|51.35|49.95|51.36|49.96|51.28|49.88|147
1662961500000|2022-09-12 05:45:00|51.34|49.94|51.36|49.96|51.37|49.97|51.28|49.88|126
1662961800000|2022-09-12 05:50:00|51.37|49.97|51.28|49.88|51.37|49.97|51.24|49.84|122
1662962100000|2022-09-12 05:55:00|51.29|49.89|51.25|49.85|51.3|49.9|51.24|49.84|100
1662962400000|2022-09-12 06:00:00|51.24|49.84|51.27|49.87|51.33|49.93|51.15|49.75|153
1662962700000|2022-09-12 06:05:00|51.26|49.86|51.27|49.87|51.3|49.9|51.2|49.8|123
1662963000000|2022-09-12 06:10:00|51.28|49.88|51.21|49.81|51.3|49.9|51.19|49.79|110
1662963300000|2022-09-12 06:15:00|51.2|49.8|51.18|49.78|51.22|49.82|51.15|49.75|86
1662963600000|2022-09-12 06:20:00|51.17|49.77|51.17|49.77|51.24|49.84|51.16|49.76|87
1662963900000|2022-09-12 06:25:00|51.18|49.78|51.2|49.8|51.24|49.84|51.17|49.77|139
1662964200000|2022-09-12 06:30:00|51.19|49.79|51.28|49.88|51.28|49.88|51.16|49.76|94
1662964500000|2022-09-12 06:35:00|51.27|49.87|51.37|49.97|51.44|50.04|51.27|49.87|113
1662964800000|2022-09-12 06:40:00|51.38|49.98|51.39|49.99|51.41|50.01|51.32|49.92|94
1662965100000|2022-09-12 06:45:00|51.38|49.98|51.41|50.01|51.44|50.04|51.36|49.96|149
1662965400000|2022-09-12 06:50:00|51.4|50|51.36|49.96|51.43|50.03|51.35|49.95|143
1662965700000|2022-09-12 06:55:00|51.37|49.97|51.36|49.96|51.38|49.98|51.29|49.89|113
1662966000000|2022-09-12 07:00:00|51.35|49.95|51.34|49.94|51.41|50.01|51.33|49.93|160
1662966300000|2022-09-12 07:05:00|51.35|49.95|51.32|49.92|51.38|49.98|51.32|49.92|117
1662966600000|2022-09-12 07:10:00|51.33|49.93|51.48|50.08|51.51|50.11|51.32|49.92|162
1662966900000|2022-09-12 07:15:00|51.49|50.09|51.34|49.94|51.51|50.11|51.31|49.91|194
1662967200000|2022-09-12 07:20:00|51.33|49.93|51.46|50.06|51.52|50.12|51.33|49.93|193
1662967500000|2022-09-12 07:25:00|51.47|50.07|51.48|50.08|51.52|50.12|51.41|50.01|185
1662967800000|2022-09-12 07:30:00|51.49|50.09|51.57|50.17|51.61|50.21|51.47|50.07|284
1662968100000|2022-09-12 07:35:00|51.56|50.16|51.58|50.18|51.59|50.19|51.47|50.07|195
1662968400000|2022-09-12 07:40:00|51.59|50.19|51.59|50.19|51.65|50.25|51.48|50.08|280
1662968700000|2022-09-12 07:45:00|51.58|50.18|51.66|50.26|51.68|50.28|51.46|50.06|239
1662969000000|2022-09-12 07:50:00|51.67|50.27|51.78|50.38|51.8|50.4|51.67|50.27|197
1662969300000|2022-09-12 07:55:00|51.79|50.39|51.79|50.39|51.85|50.45|51.77|50.37|144
1662969600000|2022-09-12 08:00:00|51.8|50.4|51.67|50.27|51.82|50.42|51.63|50.23|169
1662969900000|2022-09-12 08:05:00|51.68|50.28|51.77|50.37|51.78|50.38|51.58|50.18|212
1662970200000|2022-09-12 08:10:00|51.78|50.38|51.72|50.32|51.81|50.41|51.72|50.32|184
1662970500000|2022-09-12 08:15:00|51.73|50.33|51.66|50.26|51.74|50.34|51.6|50.2|138
1662970800000|2022-09-12 08:20:00|51.65|50.25|51.65|50.25|51.82|50.42|51.62|50.22|170
1662971100000|2022-09-12 08:25:00|51.64|50.24|51.77|50.37|51.78|50.38|51.64|50.24|163
1662971400000|2022-09-12 08:30:00|51.78|50.38|51.98|50.58|52.02|50.62|51.77|50.37|194
1662971700000|2022-09-12 08:35:00|51.97|50.57|52.06|50.66|52.17|50.77|51.96|50.56|201
1662972000000|2022-09-12 08:40:00|52.07|50.67|52.14|50.74|52.16|50.76|52.05|50.65|192
1662972300000|2022-09-12 08:45:00|52.13|50.73|52.01|50.61|52.24|50.84|51.98|50.58|253
1662972600000|2022-09-12 08:50:00|52|50.6|51.9|50.5|52.03|50.63|51.88|50.48|242
1662972900000|2022-09-12 08:55:00|51.91|50.51|51.91|50.51|51.94|50.54|51.8|50.4|184
1662973200000|2022-09-12 09:00:00|51.92|50.52|52|50.6|52.02|50.62|51.9|50.5|194
1662973500000|2022-09-12 09:05:00|51.99|50.59|52.06|50.66|52.08|50.68|51.96|50.56|142
1662973800000|2022-09-12 09:10:00|52.05|50.65|52.07|50.67|52.11|50.71|51.98|50.58|178
1662974100000|2022-09-12 09:15:00|52.06|50.66|52.02|50.62|52.1|50.7|51.98|50.58|117
1662974400000|2022-09-12 09:20:00|52.03|50.63|51.91|50.51|52.04|50.64|51.9|50.5|145
1662974700000|2022-09-12 09:25:00|51.92|50.52|51.82|50.42|51.95|50.55|51.8|50.4|166
1662975000000|2022-09-12 09:30:00|51.81|50.41|51.87|50.47|51.91|50.51|51.77|50.37|204
1662975300000|2022-09-12 09:35:00|51.86|50.46|52|50.6|52.01|50.61|51.78|50.38|183
1662975600000|2022-09-12 09:40:00|52.01|50.61|51.97|50.57|52.03|50.63|51.93|50.53|146
1662975900000|2022-09-12 09:45:00|51.96|50.56|52.22|50.82|52.22|50.82|51.96|50.56|180
1662976200000|2022-09-12 09:50:00|52.21|50.81|52.17|50.77|52.3|50.9|52.14|50.74|224
1662976500000|2022-09-12 09:55:00|52.18|50.78|52.22|50.82|52.3|50.9|52.18|50.78|141
1662976800000|2022-09-12 10:00:00|52.21|50.81|51.99|50.59|52.35|50.95|51.99|50.59|199
1662977100000|2022-09-12 10:05:00|52|50.6|51.85|50.45|52.09|50.69|51.85|50.45|195
1662977400000|2022-09-12 10:10:00|51.86|50.46|51.91|50.51|51.91|50.51|51.77|50.37|219
1662977700000|2022-09-12 10:15:00|51.92|50.52|52.07|50.67|52.08|50.68|51.87|50.47|211
1662978000000|2022-09-12 10:20:00|52.09|50.69|52.04|50.64|52.1|50.7|51.94|50.54|183
1662978300000|2022-09-12 10:25:00|52.03|50.63|51.95|50.55|52.04|50.64|51.89|50.49|103
1662978600000|2022-09-12 10:30:00|51.96|50.56|52.05|50.65|52.1|50.7|51.93|50.53|170
1662978900000|2022-09-12 10:35:00|52.06|50.66|52.09|50.69|52.12|50.72|52.03|50.63|104
1662979200000|2022-09-12 10:40:00|52.1|50.7|52.07|50.67|52.14|50.74|52.02|50.62|141
1662979500000|2022-09-12 10:45:00|52.06|50.66|52.08|50.68|52.15|50.75|52.06|50.66|99
1662979800000|2022-09-12 10:50:00|52.06|50.66|52.1|50.7|52.12|50.72|52.03|50.63|105
1662980100000|2022-09-12 10:55:00|52.11|50.71|52.15|50.75|52.18|50.78|52.06|50.66|97
1662980400000|2022-09-12 11:00:00|52.14|50.74|52.5|51.1|52.56|51.16|52.1|50.7|190
1662980700000|2022-09-12 11:05:00|52.51|51.11|52.29|50.89|52.51|51.11|52.27|50.87|163
1662981000000|2022-09-12 11:10:00|52.3|50.9|52.23|50.83|52.33|50.93|52.2|50.8|114
1662981300000|2022-09-12 11:15:00|52.24|50.84|52.39|50.99|52.46|51.06|52.23|50.83|151
1662981600000|2022-09-12 11:20:00|52.38|50.98|52.31|50.91|52.38|50.98|52.27|50.87|151
1662981900000|2022-09-12 11:25:00|52.32|50.92|52.3|50.9|52.39|50.99|52.24|50.84|143
1662982200000|2022-09-12 11:30:00|52.31|50.91|52.28|50.88|52.32|50.92|52.24|50.84|90
1662982500000|2022-09-12 11:35:00|52.29|50.89|52.23|50.83|52.29|50.89|52.16|50.76|113
1662982800000|2022-09-12 11:40:00|52.24|50.84|52.15|50.75|52.27|50.87|52.14|50.74|168
1662983100000|2022-09-12 11:45:00|52.14|50.74|52.02|50.62|52.16|50.76|51.93|50.53|227
1662983400000|2022-09-12 11:50:00|52.04|50.64|52.06|50.66|52.13|50.73|51.96|50.56|197
1662983700000|2022-09-12 11:55:00|52.07|50.67|52.29|50.89|52.3|50.9|52.05|50.65|163
1662984000000|2022-09-12 12:00:00|52.28|50.88|52.3|50.9|52.33|50.93|52.2|50.8|173
1662984300000|2022-09-12 12:05:00|52.31|50.91|52.17|50.77|52.41|51.01|52.15|50.75|231
1662984600000|2022-09-12 12:10:00|52.16|50.76|52.11|50.71|52.19|50.79|52.07|50.67|155
1662984900000|2022-09-12 12:15:00|52.12|50.72|51.95|50.55|52.12|50.72|51.88|50.48|178
1662985200000|2022-09-12 12:20:00|51.96|50.56|51.93|50.53|52|50.6|51.88|50.48|102
1662985500000|2022-09-12 12:25:00|51.92|50.52|52.01|50.61|52.05|50.65|51.85|50.45|185
1662985800000|2022-09-12 12:30:00|52|50.6|52.11|50.71|52.13|50.73|52|50.6|143
1662986100000|2022-09-12 12:35:00|52.12|50.72|52.16|50.76|52.21|50.81|52.1|50.7|201
1662986400000|2022-09-12 12:40:00|52.15|50.75|52.2|50.8|52.22|50.82|52.1|50.7|116
1662986700000|2022-09-12 12:45:00|52.21|50.81|52.18|50.78|52.24|50.84|52.16|50.76|159
1662987000000|2022-09-12 12:50:00|52.19|50.79|52.16|50.76|52.19|50.79|52.05|50.65|109
1662987300000|2022-09-12 12:55:00|52.15|50.75|52.25|50.85|52.28|50.88|52.14|50.74|140
1662987600000|2022-09-12 13:00:00|52.24|50.84|52.34|50.94|52.37|50.97|52.21|50.81|186
1662987900000|2022-09-12 13:05:00|52.35|50.95|52.46|51.06|52.49|51.09|52.34|50.94|176
1662988200000|2022-09-12 13:10:00|52.45|51.05|52.63|51.23|52.65|51.25|52.43|51.03|184
1662988500000|2022-09-12 13:15:00|52.64|51.24|52.5|51.1|52.64|51.24|52.47|51.07|142
1662988800000|2022-09-12 13:20:00|52.51|51.11|52.49|51.09|52.54|51.14|52.45|51.05|232
1662989100000|2022-09-12 13:25:00|52.47|51.07|52.38|50.98|52.5|51.1|52.3|50.9|235
1662989400000|2022-09-12 13:30:00|52.4|51|52.42|51.02|52.5|51.1|52.32|50.92|360
1662989700000|2022-09-12 13:35:00|52.43|51.03|52.37|50.97|52.43|51.03|52.09|50.69|318
1662990000000|2022-09-12 13:40:00|52.38|50.98|52.27|50.87|52.49|51.09|52.24|50.84|273
1662990300000|2022-09-12 13:45:00|52.28|50.88|52.25|50.85|52.3|50.9|52.2|50.8|209
1662990600000|2022-09-12 13:50:00|52.24|50.84|52.3|50.9|52.34|50.94|52.19|50.79|248
1662990900000|2022-09-12 13:55:00|52.31|50.91|52.37|50.97|52.4|51|52.31|50.91|192
1662991200000|2022-09-12 14:00:00|52.38|50.98|52.3|50.9|52.38|50.98|52.3|50.9|261
1662991500000|2022-09-12 14:05:00|52.31|50.91|52.35|50.95|52.39|50.99|52.25|50.85|294
1662991800000|2022-09-12 14:10:00|52.36|50.96|52.42|51.02|52.43|51.03|52.34|50.94|249
1662992100000|2022-09-12 14:15:00|52.43|51.03|52.69|51.29|52.69|51.29|52.41|51.01|315
1662992400000|2022-09-12 14:20:00|52.68|51.28|52.55|51.15|52.69|51.29|52.47|51.07|321
1662992700000|2022-09-12 14:25:00|52.54|51.14|52.31|50.91|52.57|51.17|52.27|50.87|283
1662993000000|2022-09-12 14:30:00|52.32|50.92|52.22|50.82|52.33|50.93|52.21|50.81|348
1662993300000|2022-09-12 14:35:00|52.24|50.84|52.36|50.96|52.42|51.02|52.21|50.81|248
1662993600000|2022-09-12 14:40:00|52.35|50.95|52.25|50.85|52.4|51|52.21|50.81|305
1662993900000|2022-09-12 14:45:00|52.26|50.86|52.31|50.91|52.33|50.93|52.23|50.83|199
1662994200000|2022-09-12 14:50:00|52.32|50.92|52.18|50.78|52.33|50.93|52.13|50.73|222
1662994500000|2022-09-12 14:55:00|52.17|50.77|52.15|50.75|52.21|50.81|52.12|50.72|238
1662994800000|2022-09-12 15:00:00|52.16|50.76|52.1|50.7|52.17|50.77|51.87|50.47|366
1662995100000|2022-09-12 15:05:00|52.08|50.68|52.06|50.66|52.15|50.75|52.05|50.65|298
1662995400000|2022-09-12 15:10:00|52.07|50.67|51.99|50.59|52.09|50.69|51.94|50.54|223
1662995700000|2022-09-12 15:15:00|51.98|50.58|52.09|50.69|52.12|50.72|51.92|50.52|240
1662996000000|2022-09-12 15:20:00|52.1|50.7|52.06|50.66|52.12|50.72|52.01|50.61|210
1662996300000|2022-09-12 15:25:00|52.05|50.65|52.07|50.67|52.09|50.69|51.98|50.58|235
1662996600000|2022-09-12 15:30:00|52.06|50.66|51.98|50.58|52.13|50.73|51.96|50.56|231
1662996900000|2022-09-12 15:35:00|51.99|50.59|51.59|50.19|51.99|50.59|51.59|50.19|363
1662997200000|2022-09-12 15:40:00|51.6|50.2|51.44|50.04|51.66|50.26|51.43|50.03|283
1662997500000|2022-09-12 15:45:00|51.43|50.03|51.48|50.08|51.69|50.29|51.43|50.03|274
1662997800000|2022-09-12 15:50:00|51.49|50.09|51.09|49.69|51.53|50.13|51.08|49.68|262
1662998100000|2022-09-12 15:55:00|51.08|49.68|51.16|49.76|51.31|49.91|50.94|49.54|302
1662998400000|2022-09-12 16:00:00|51.17|49.77|50.95|49.55|51.27|49.87|50.82|49.42|303
1662998700000|2022-09-12 16:05:00|50.94|49.54|50.57|49.17|50.94|49.54|50.43|49.03|322
1662999000000|2022-09-12 16:10:00|50.56|49.16|50.47|49.07|50.64|49.24|50.43|49.03|331
1662999300000|2022-09-12 16:15:00|50.48|49.08|50.48|49.08|50.59|49.19|50.3|48.9|349
1662999600000|2022-09-12 16:20:00|50.49|49.09|50.61|49.21|50.64|49.24|50.4|49|255
1662999900000|2022-09-12 16:25:00|50.6|49.2|50.76|49.36|50.78|49.38|50.52|49.12|255
1663000200000|2022-09-12 16:30:00|50.75|49.35|50.7|49.3|50.77|49.37|50.58|49.18|217
1663000500000|2022-09-12 16:35:00|50.69|49.29|50.75|49.35|50.77|49.37|50.65|49.25|119
1663000800000|2022-09-12 16:40:00|50.74|49.34|50.84|49.44|50.84|49.44|50.74|49.34|117
1663001100000|2022-09-12 16:45:00|50.83|49.43|50.88|49.48|50.89|49.49|50.77|49.37|131
1663001400000|2022-09-12 16:50:00|50.87|49.47|50.95|49.55|50.96|49.56|50.87|49.47|89
1663001700000|2022-09-12 16:55:00|50.94|49.54|50.95|49.55|50.99|49.59|50.93|49.53|44
1663002000000|2022-09-12 17:00:00|50.96|49.56|50.86|49.46|50.96|49.56|50.73|49.33|213
1663002300000|2022-09-12 17:05:00|50.85|49.45|50.85|49.45|50.9|49.5|50.79|49.39|148
1663002600000|2022-09-12 17:10:00|50.84|49.44|50.87|49.47|50.9|49.5|50.83|49.43|62
1663002900000|2022-09-12 17:15:00|50.88|49.48|50.94|49.54|50.95|49.55|50.84|49.44|139
1663003200000|2022-09-12 17:20:00|50.93|49.53|50.92|49.52|50.97|49.57|50.85|49.45|135
1663003500000|2022-09-12 17:25:00|50.93|49.53|51.07|49.67|51.07|49.67|50.93|49.53|184
1663003800000|2022-09-12 17:30:00|51.06|49.66|51.06|49.66|51.08|49.68|50.97|49.57|162
1663004100000|2022-09-12 17:35:00|51.05|49.65|51.06|49.66|51.11|49.71|51.03|49.63|144
1663004400000|2022-09-12 17:40:00|51.07|49.67|51.02|49.62|51.07|49.67|50.96|49.56|176
1663004700000|2022-09-12 17:45:00|51.03|49.63|51.17|49.77|51.17|49.77|51.01|49.61|171
1663005000000|2022-09-12 17:50:00|51.16|49.76|51.41|50.01|51.44|50.04|51.13|49.73|197
1663005300000|2022-09-12 17:55:00|51.4|50|51.47|50.07|51.48|50.08|51.37|49.97|296
1663005600000|2022-09-12 18:00:00|51.49|50.09|51.15|49.75|51.5|50.1|51.15|49.75|244
1663005900000|2022-09-12 18:05:00|51.16|49.76|51.12|49.72|51.27|49.87|51.12|49.72|180
1663006200000|2022-09-12 18:10:00|51.11|49.71|51.26|49.86|51.26|49.86|51.04|49.64|186
1663006500000|2022-09-12 18:15:00|51.25|49.85|51.17|49.77|51.31|49.91|51.12|49.72|218
1663006800000|2022-09-12 18:20:00|51.18|49.78|51.09|49.69|51.25|49.85|51.06|49.66|216
1663007100000|2022-09-12 18:25:00|51.1|49.7|51.06|49.66|51.15|49.75|51.02|49.62|228
1663007400000|2022-09-12 18:30:00|51.05|49.65|51.05|49.65|51.14|49.74|51.05|49.65|194
1663007700000|2022-09-12 18:35:00|51.06|49.66|51.16|49.76|51.17|49.77|51.03|49.63|158
1663008000000|2022-09-12 18:40:00|51.17|49.77|51.18|49.78|51.19|49.79|51.07|49.67|145
1663008300000|2022-09-12 18:45:00|51.17|49.77|51.21|49.81|51.22|49.82|51.13|49.73|110
1663008600000|2022-09-12 18:50:00|51.2|49.8|51.28|49.88|51.29|49.89|51.19|49.79|198
1663008900000|2022-09-12 18:55:00|51.29|49.89|51.29|49.89|51.37|49.97|51.24|49.84|142
1663009200000|2022-09-12 19:00:00|51.28|49.88|51.25|49.85|51.31|49.91|51.19|49.79|168
1663009500000|2022-09-12 19:05:00|51.24|49.84|51.26|49.86|51.3|49.9|51.21|49.81|153
1663009800000|2022-09-12 19:10:00|51.25|49.85|51.21|49.81|51.41|50.01|51.21|49.81|233
1663010100000|2022-09-12 19:15:00|51.22|49.82|51.28|49.88|51.28|49.88|51.1|49.7|200
1663010400000|2022-09-12 19:20:00|51.27|49.87|51.2|49.8|51.34|49.94|51.18|49.78|172
1663010700000|2022-09-12 19:25:00|51.19|49.79|51.32|49.92|51.35|49.95|51.18|49.78|202
1663011000000|2022-09-12 19:30:00|51.31|49.91|51.26|49.86|51.36|49.96|51.24|49.84|179
1663011300000|2022-09-12 19:35:00|51.27|49.87|51.33|49.93|51.35|49.95|51.24|49.84|215
1663011600000|2022-09-12 19:40:00|51.32|49.92|51.38|49.98|51.43|50.03|51.31|49.91|168
1663011900000|2022-09-12 19:45:00|51.37|49.97|51.39|49.99|51.41|50.01|51.3|49.9|203
1663012200000|2022-09-12 19:50:00|51.38|49.98|51.28|49.88|51.42|50.02|51.26|49.86|225
1663012500000|2022-09-12 19:55:00|51.26|49.86|51.33|49.93|51.34|49.94|51.26|49.86|199
1663012800000|2022-09-12 20:00:00|51.34|49.94|51.45|50.05|51.56|50.16|51.28|49.88|199
1663013100000|2022-09-12 20:05:00|51.44|50.04|51.54|50.14|51.54|50.14|51.27|49.87|220
1663013400000|2022-09-12 20:10:00|51.55|50.15|51.4|50|51.58|50.18|51.32|49.92|202
1663013700000|2022-09-12 20:15:00|51.39|49.99|51.37|49.97|51.48|50.08|51.37|49.97|173
1663014000000|2022-09-12 20:20:00|51.38|49.98|51.42|50.02|51.46|50.06|51.38|49.98|184
1663014300000|2022-09-12 20:25:00|51.43|50.03|51.51|50.11|51.51|50.11|51.4|50|133
1663014600000|2022-09-12 20:30:00|51.5|50.1|51.61|50.21|51.62|50.22|51.47|50.07|134
1663014900000|2022-09-12 20:35:00|51.62|50.22|51.72|50.32|51.73|50.33|51.56|50.16|109
1663015200000|2022-09-12 20:40:00|51.73|50.33|51.68|50.28|51.74|50.34|51.68|50.28|101
1663015500000|2022-09-12 20:45:00|51.69|50.29|51.77|50.37|51.8|50.4|51.64|50.24|147
1663015800000|2022-09-12 20:50:00|51.78|50.38|51.74|50.34|51.8|50.4|51.63|50.23|161
1663016100000|2022-09-12 20:55:00|51.73|50.33|51.72|50.32|51.73|50.33|51.65|50.25|104
1663016400000|2022-09-12 21:00:00|51.7|50.3|51.75|50.35|51.75|50.35|51.67|50.27|75
1663016700000|2022-09-12 21:05:00|51.74|50.34|51.53|50.13|51.74|50.34|51.53|50.13|90
1663017000000|2022-09-12 21:10:00|51.52|50.12|51.64|50.24|51.66|50.26|51.46|50.06|136
1663017300000|2022-09-12 21:15:00|51.63|50.23|51.54|50.14|51.64|50.24|51.51|50.11|106
1663017600000|2022-09-12 21:20:00|51.53|50.13|51.62|50.22|51.62|50.22|51.45|50.05|107
1663017900000|2022-09-12 21:25:00|51.61|50.21|51.53|50.13|51.62|50.22|51.52|50.12|101
1663018200000|2022-09-12 21:30:00|51.54|50.14|51.57|50.17|51.57|50.17|51.53|50.13|40
1663018500000|2022-09-12 21:35:00|51.58|50.18|51.62|50.22|51.64|50.24|51.57|50.17|43
1663018800000|2022-09-12 21:40:00|51.63|50.23|51.68|50.28|51.73|50.33|51.6|50.2|111
1663019100000|2022-09-12 21:45:00|51.69|50.29|51.57|50.17|51.69|50.29|51.56|50.16|156
1663019400000|2022-09-12 21:50:00|51.56|50.16|51.47|50.07|51.57|50.17|51.42|50.02|98
1663019700000|2022-09-12 21:55:00|51.46|50.06|51.37|49.97|51.5|50.1|51.32|49.92|95
1663020000000|2022-09-12 22:00:00|51.36|49.96|51.35|49.95|51.47|50.07|51.29|49.89|197
1663020300000|2022-09-12 22:05:00|51.36|49.96|51.32|49.92|51.4|50|51.23|49.83|185
1663020600000|2022-09-12 22:10:00|51.31|49.91|51.35|49.95|51.39|49.99|51.31|49.91|123
1663020900000|2022-09-12 22:15:00|51.36|49.96|51.38|49.98|51.45|50.05|51.35|49.95|142
1663021200000|2022-09-12 22:20:00|51.39|49.99|51.18|49.78|51.41|50.01|51.16|49.76|173
1663021500000|2022-09-12 22:25:00|51.17|49.77|51.1|49.7|51.17|49.77|51.05|49.65|164
1663021800000|2022-09-12 22:30:00|51.11|49.71|51.06|49.66|51.12|49.72|51.02|49.62|150
1663022100000|2022-09-12 22:35:00|51.07|49.67|51.14|49.74|51.16|49.76|51.04|49.64|105
1663022400000|2022-09-12 22:40:00|51.15|49.75|51.22|49.82|51.22|49.82|51.13|49.73|112
1663022700000|2022-09-12 22:45:00|51.21|49.81|51.09|49.69|51.24|49.84|51.07|49.67|140
1663023000000|2022-09-12 22:50:00|51.1|49.7|51.06|49.66|51.11|49.71|51.01|49.61|112
1663023300000|2022-09-12 22:55:00|51.07|49.67|51.06|49.66|51.08|49.68|50.98|49.58|124
1663023600000|2022-09-12 23:00:00|51.05|49.65|51.11|49.71|51.12|49.72|51.01|49.61|103
1663023900000|2022-09-12 23:05:00|51.1|49.7|51.19|49.79|51.21|49.81|51.1|49.7|95
1663024200000|2022-09-12 23:10:00|51.18|49.78|51.23|49.83|51.23|49.83|51.08|49.68|107
1663024500000|2022-09-12 23:15:00|51.24|49.84|51.11|49.71|51.25|49.85|51.09|49.69|109
1663024800000|2022-09-12 23:20:00|51.1|49.7|51.07|49.67|51.14|49.74|51.03|49.63|112
1663025100000|2022-09-12 23:25:00|51.06|49.66|50.96|49.56|51.13|49.73|50.94|49.54|137
1663025400000|2022-09-12 23:30:00|50.92|49.52|50.94|49.54|50.98|49.58|50.78|49.38|189
1663025700000|2022-09-12 23:35:00|50.93|49.53|50.78|49.38|50.97|49.57|50.78|49.38|120
1663026000000|2022-09-12 23:40:00|50.77|49.37|50.87|49.47|50.89|49.49|50.73|49.33|116
1663026300000|2022-09-12 23:45:00|50.88|49.48|50.76|49.36|50.89|49.49|50.73|49.33|105
1663026600000|2022-09-12 23:50:00|50.75|49.35|50.83|49.43|50.83|49.43|50.74|49.34|103
1663026900000|2022-09-12 23:55:00|50.84|49.44|50.84|49.44|50.85|49.45|50.75|49.35|115
1663027200000|2022-09-13 00:00:00|50.85|49.45|50.58|49.18|50.87|49.47|50.49|49.09|226
1663027500000|2022-09-13 00:05:00|50.59|49.19|50.67|49.27|50.72|49.32|50.49|49.09|219
1663027800000|2022-09-13 00:10:00|50.68|49.28|50.7|49.3|50.7|49.3|50.51|49.11|202
1663028100000|2022-09-13 00:15:00|50.69|49.29|50.52|49.12|50.69|49.29|50.41|49.01|276
1663028400000|2022-09-13 00:20:00|50.53|49.13|50.35|48.95|50.6|49.2|50.26|48.86|290
1663028700000|2022-09-13 00:25:00|50.34|48.94|50.32|48.92|50.46|49.06|50.26|48.86|349
1663029000000|2022-09-13 00:30:00|50.33|48.93|50.27|48.87|50.35|48.95|50.18|48.78|305
1663029300000|2022-09-13 00:35:00|50.26|48.86|50.34|48.94|50.36|48.96|50.19|48.79|306
1663029600000|2022-09-13 00:40:00|50.33|48.93|50.48|49.08|50.49|49.09|50.29|48.89|255
1663029900000|2022-09-13 00:45:00|50.47|49.07|50.49|49.09|50.52|49.12|50.4|49|289
1663030200000|2022-09-13 00:50:00|50.48|49.08|50.5|49.1|50.53|49.13|50.44|49.04|268
1663030500000|2022-09-13 00:55:00|50.51|49.11|50.47|49.07|50.52|49.12|50.43|49.03|275
1663030800000|2022-09-13 01:00:00|50.46|49.06|50.5|49.1|50.52|49.12|50.42|49.02|203
1663031100000|2022-09-13 01:05:00|50.49|49.09|50.53|49.13|50.55|49.15|50.42|49.02|222
1663031400000|2022-09-13 01:10:00|50.54|49.14|50.5|49.1|50.54|49.14|50.49|49.09|212
1663031700000|2022-09-13 01:15:00|50.49|49.09|50.46|49.06|50.51|49.11|50.41|49.01|243
1663032000000|2022-09-13 01:20:00|50.45|49.05|50.41|49.01|50.47|49.07|50.33|48.93|219
1663032300000|2022-09-13 01:25:00|50.42|49.02|50.34|48.94|50.43|49.03|50.33|48.93|194
1663032600000|2022-09-13 01:30:00|50.35|48.95|50.21|48.81|50.35|48.95|50.2|48.8|227
1663032900000|2022-09-13 01:35:00|50.2|48.8|50.16|48.76|50.23|48.83|50.07|48.67|251
1663033200000|2022-09-13 01:40:00|50.15|48.75|50.28|48.88|50.29|48.89|50.14|48.74|210
1663033500000|2022-09-13 01:45:00|50.27|48.87|50.31|48.91|50.34|48.94|50.2|48.8|212
1663033800000|2022-09-13 01:50:00|50.3|48.9|50.43|49.03|50.45|49.05|50.27|48.87|212
1663034100000|2022-09-13 01:55:00|50.44|49.04|50.42|49.02|50.47|49.07|50.38|48.98|233
1663034400000|2022-09-13 02:00:00|50.43|49.03|50.34|48.94|50.43|49.03|50.31|48.91|270
1663034700000|2022-09-13 02:05:00|50.33|48.93|50.26|48.86|50.34|48.94|50.26|48.86|230
1663035000000|2022-09-13 02:10:00|50.25|48.85|50.04|48.64|50.25|48.85|49.86|48.46|245
1663035300000|2022-09-13 02:15:00|50.05|48.65|50.08|48.68|50.1|48.7|50|48.6|252
1663035600000|2022-09-13 02:20:00|50.07|48.67|50.14|48.74|50.16|48.76|49.95|48.55|269
1663035900000|2022-09-13 02:25:00|50.15|48.75|50.2|48.8|50.22|48.82|50.14|48.74|142
1663036200000|2022-09-13 02:30:00|50.19|48.79|50.25|48.85|50.29|48.89|50.17|48.77|179
1663036500000|2022-09-13 02:35:00|50.27|48.87|50.26|48.86|50.28|48.88|50.19|48.79|182
1663036800000|2022-09-13 02:40:00|50.27|48.87|50.26|48.86|50.28|48.88|50.23|48.83|169
1663037100000|2022-09-13 02:45:00|50.27|48.87|50.18|48.78|50.28|48.88|50.17|48.77|176
1663037400000|2022-09-13 02:50:00|50.16|48.76|50.37|48.97|50.39|48.99|50.15|48.75|265
1663037700000|2022-09-13 02:55:00|50.36|48.96|50.35|48.95|50.39|48.99|50.31|48.91|254
1663038000000|2022-09-13 03:00:00|50.36|48.96|50.3|48.9|50.36|48.96|50.29|48.89|181
1663038300000|2022-09-13 03:05:00|50.29|48.89|50.28|48.88|50.35|48.95|50.2|48.8|147
1663038600000|2022-09-13 03:10:00|50.27|48.87|50.26|48.86|50.31|48.91|50.21|48.81|153
1663038900000|2022-09-13 03:15:00|50.25|48.85|50.18|48.78|50.26|48.86|50.15|48.75|159
1663039200000|2022-09-13 03:20:00|50.19|48.79|50.13|48.73|50.22|48.82|50.12|48.72|116
1663039500000|2022-09-13 03:25:00|50.14|48.74|50.08|48.68|50.18|48.78|50.05|48.65|183
1663039800000|2022-09-13 03:30:00|50.07|48.67|50.08|48.68|50.11|48.71|50.04|48.64|130
1663040100000|2022-09-13 03:35:00|50.09|48.69|50.11|48.71|50.12|48.72|50.04|48.64|150
1663040400000|2022-09-13 03:40:00|50.1|48.7|50.19|48.79|50.2|48.8|50.08|48.68|99
1663040700000|2022-09-13 03:45:00|50.18|48.78|50.42|49.02|50.44|49.04|50.18|48.78|191
1663041000000|2022-09-13 03:50:00|50.43|49.03|50.57|49.17|50.59|49.19|50.41|49.01|180
1663041300000|2022-09-13 03:55:00|50.58|49.18|50.55|49.15|50.6|49.2|50.46|49.06|136
1663041600000|2022-09-13 04:00:00|50.54|49.14|50.54|49.14|50.66|49.26|50.51|49.11|261
1663041900000|2022-09-13 04:05:00|50.55|49.15|50.48|49.08|50.59|49.19|50.48|49.08|183
1663042200000|2022-09-13 04:10:00|50.47|49.07|50.54|49.14|50.61|49.21|50.45|49.05|157
1663042500000|2022-09-13 04:15:00|50.55|49.15|50.58|49.18|50.59|49.19|50.48|49.08|184
1663042800000|2022-09-13 04:20:00|50.55|49.15|50.69|49.29|50.7|49.3|50.49|49.09|216
1663043100000|2022-09-13 04:25:00|50.7|49.3|50.75|49.35|50.76|49.36|50.67|49.27|176
1663043400000|2022-09-13 04:30:00|50.74|49.34|50.66|49.26|50.76|49.36|50.55|49.15|237
1663043700000|2022-09-13 04:35:00|50.65|49.25|50.5|49.1|50.67|49.27|50.5|49.1|225
1663044000000|2022-09-13 04:40:00|50.51|49.11|50.53|49.13|50.56|49.16|50.48|49.08|147
1663044300000|2022-09-13 04:45:00|50.52|49.12|50.46|49.06|50.54|49.14|50.45|49.05|177
1663044600000|2022-09-13 04:50:00|50.45|49.05|50.43|49.03|50.5|49.1|50.41|49.01|102
1663044900000|2022-09-13 04:55:00|50.42|49.02|50.4|49|50.45|49.05|50.38|48.98|90
1663045200000|2022-09-13 05:00:00|50.39|48.99|50.36|48.96|50.41|49.01|50.34|48.94|132
1663045500000|2022-09-13 05:05:00|50.37|48.97|50.43|49.03|50.44|49.04|50.36|48.96|108
1663045800000|2022-09-13 05:10:00|50.44|49.04|50.58|49.18|50.58|49.18|50.43|49.03|153
1663046100000|2022-09-13 05:15:00|50.57|49.17|50.64|49.24|50.66|49.26|50.52|49.12|122
1663046400000|2022-09-13 05:20:00|50.65|49.25|50.68|49.28|50.68|49.28|50.58|49.18|90
1663046700000|2022-09-13 05:25:00|50.67|49.27|50.6|49.2|50.69|49.29|50.59|49.19|79
1663047000000|2022-09-13 05:30:00|50.61|49.21|50.69|49.29|50.74|49.34|50.56|49.16|201
1663047300000|2022-09-13 05:35:00|50.68|49.28|50.69|49.29|50.71|49.31|50.63|49.23|138
1663047600000|2022-09-13 05:40:00|50.68|49.28|50.74|49.34|50.74|49.34|50.68|49.28|82
1663047900000|2022-09-13 05:45:00|50.75|49.35|50.7|49.3|50.8|49.4|50.64|49.24|165
1663048200000|2022-09-13 05:50:00|50.71|49.31|50.73|49.33|50.75|49.35|50.69|49.29|106
1663048500000|2022-09-13 05:55:00|50.72|49.32|50.39|49.69|50.74|49.7|50.36|49.29|91
1663048800000|2022-09-13 06:00:00|50.4|49.7|50.36|49.66|50.4|49.7|50.31|49.61|69
1663049100000|2022-09-13 06:05:00|50.37|49.67|50.66|49.26|50.72|49.68|50.36|49.2|168
1663049400000|2022-09-13 06:10:00|50.67|49.27|50.73|49.33|50.73|49.33|50.66|49.26|126
1663049700000|2022-09-13 06:15:00|50.74|49.34|50.79|49.39|50.8|49.4|50.7|49.3|139
1663050000000|2022-09-13 06:20:00|50.8|49.4|50.91|49.51|50.92|49.52|50.77|49.37|134
1663050300000|2022-09-13 06:25:00|50.9|49.5|50.88|49.48|50.91|49.51|50.86|49.46|72
1663050600000|2022-09-13 06:30:00|50.89|49.49|50.96|49.56|50.98|49.58|50.87|49.47|122
1663050900000|2022-09-13 06:35:00|50.95|49.55|51.04|49.64|51.07|49.67|50.94|49.54|88
1663051200000|2022-09-13 06:40:00|51.03|49.63|50.98|49.58|51.26|49.86|50.77|49.37|321
1663051500000|2022-09-13 06:45:00|50.97|49.57|50.7|49.3|50.98|49.58|50.65|49.25|250
1663051800000|2022-09-13 06:50:00|50.71|49.31|50.84|49.44|50.85|49.45|50.68|49.28|156
1663052100000|2022-09-13 06:55:00|50.83|49.43|50.81|49.41|50.83|49.43|50.78|49.38|85
1663052400000|2022-09-13 07:00:00|50.8|49.4|50.99|49.59|51.03|49.63|50.79|49.39|228
1663052700000|2022-09-13 07:05:00|50.98|49.58|50.87|49.47|51.03|49.63|50.86|49.46|146
1663053000000|2022-09-13 07:10:00|50.86|49.46|50.9|49.5|50.91|49.51|50.81|49.41|140
1663053300000|2022-09-13 07:15:00|50.89|49.49|51|49.6|51.01|49.61|50.88|49.48|148
1663053600000|2022-09-13 07:20:00|51.01|49.61|51.02|49.62|51.02|49.62|50.95|49.55|118
1663053900000|2022-09-13 07:25:00|51.01|49.61|51|49.6|51.06|49.66|50.98|49.58|122
1663054200000|2022-09-13 07:30:00|51.01|49.61|51|49.6|51.1|49.7|50.97|49.57|195
1663054500000|2022-09-13 07:35:00|51.01|49.61|50.88|49.48|51.02|49.62|50.78|49.38|175
1663054800000|2022-09-13 07:40:00|50.87|49.47|50.92|49.52|50.94|49.54|50.86|49.46|191
1663055100000|2022-09-13 07:45:00|50.91|49.51|51.03|49.63|51.06|49.66|50.91|49.51|178
1663055400000|2022-09-13 07:50:00|51.02|49.62|50.95|49.55|51.04|49.64|50.94|49.54|124
1663055700000|2022-09-13 07:55:00|50.96|49.56|50.99|49.59|51|49.6|50.89|49.49|112
1663056000000|2022-09-13 08:00:00|51|49.6|50.95|49.55|51.04|49.64|50.91|49.51|154
1663056300000|2022-09-13 08:05:00|50.94|49.54|50.96|49.56|50.97|49.57|50.87|49.47|199
1663056600000|2022-09-13 08:10:00|50.95|49.55|51.03|49.63|51.07|49.67|50.95|49.55|195
1663056900000|2022-09-13 08:15:00|51.02|49.62|51.02|49.62|51.09|49.69|50.98|49.58|178
1663057200000|2022-09-13 08:20:00|51.03|49.63|51.04|49.64|51.06|49.66|50.98|49.58|174
1663057500000|2022-09-13 08:25:00|51.03|49.63|51.07|49.67|51.09|49.69|51.02|49.62|159
1663057800000|2022-09-13 08:30:00|51.06|49.66|50.96|49.56|51.07|49.67|50.92|49.52|211
1663058100000|2022-09-13 08:35:00|50.94|49.54|50.77|49.37|50.94|49.54|50.77|49.37|172
1663058400000|2022-09-13 08:40:00|50.78|49.38|50.76|49.36|50.84|49.44|50.75|49.35|207
1663058700000|2022-09-13 08:45:00|50.77|49.37|50.75|49.35|50.81|49.41|50.72|49.32|182
1663059000000|2022-09-13 08:50:00|50.76|49.36|50.86|49.46|50.88|49.48|50.74|49.34|230
1663059300000|2022-09-13 08:55:00|50.87|49.47|50.87|49.47|50.92|49.52|50.86|49.46|140
1663059600000|2022-09-13 09:00:00|50.86|49.46|50.96|49.56|50.99|49.59|50.86|49.46|172
1663059900000|2022-09-13 09:05:00|50.95|49.55|50.94|49.54|50.97|49.57|50.91|49.51|173
1663060200000|2022-09-13 09:10:00|50.93|49.53|50.94|49.54|50.96|49.56|50.9|49.5|138
1663060500000|2022-09-13 09:15:00|50.93|49.53|50.98|49.58|51.03|49.63|50.91|49.51|169
1663060800000|2022-09-13 09:20:00|50.99|49.59|51|49.6|51.02|49.62|50.95|49.55|136
1663061100000|2022-09-13 09:25:00|50.99|49.59|51|49.6|51.08|49.68|50.96|49.56|186
1663061400000|2022-09-13 09:30:00|51.01|49.61|50.85|49.45|51.03|49.63|50.8|49.4|232
1663061700000|2022-09-13 09:35:00|50.84|49.44|50.76|49.36|50.85|49.45|50.7|49.3|213
1663062000000|2022-09-13 09:40:00|50.77|49.37|50.92|49.52|50.95|49.55|50.77|49.37|225
1663062300000|2022-09-13 09:45:00|50.91|49.51|50.83|49.43|50.92|49.52|50.81|49.41|123
1663062600000|2022-09-13 09:50:00|50.84|49.44|50.87|49.47|50.9|49.5|50.82|49.42|114
1663062900000|2022-09-13 09:55:00|50.88|49.48|50.84|49.44|50.9|49.5|50.81|49.41|142
1663063200000|2022-09-13 10:00:00|50.83|49.43|50.76|49.36|50.84|49.44|50.75|49.35|117
1663063500000|2022-09-13 10:05:00|50.75|49.35|50.74|49.34|50.81|49.41|50.72|49.32|161
1663063800000|2022-09-13 10:10:00|50.73|49.33|50.73|49.33|50.78|49.38|50.72|49.32|119
1663064100000|2022-09-13 10:15:00|50.74|49.34|50.82|49.42|50.87|49.47|50.72|49.32|171
1663064400000|2022-09-13 10:20:00|50.83|49.43|50.81|49.41|50.85|49.45|50.77|49.37|113
1663064700000|2022-09-13 10:25:00|50.8|49.4|50.77|49.37|50.83|49.43|50.74|49.34|126
1663065000000|2022-09-13 10:30:00|50.78|49.38|50.75|49.35|50.78|49.38|50.71|49.31|120
1663065300000|2022-09-13 10:35:00|50.76|49.36|50.84|49.44|50.85|49.45|50.74|49.34|128
1663065600000|2022-09-13 10:40:00|50.85|49.45|51.01|49.61|51.04|49.64|50.83|49.43|193
1663065900000|2022-09-13 10:45:00|51|49.6|51.03|49.63|51.16|49.76|51|49.6|213
1663066200000|2022-09-13 10:50:00|51.02|49.62|51.02|49.62|51.07|49.67|51.01|49.61|104
1663066500000|2022-09-13 10:55:00|51.01|49.61|50.95|49.55|51.03|49.63|50.94|49.54|129
1663066800000|2022-09-13 11:00:00|50.96|49.56|51.03|49.63|51.05|49.65|50.92|49.52|204
1663067100000|2022-09-13 11:05:00|51.04|49.64|51.12|49.72|51.13|49.73|51.01|49.61|164
1663067400000|2022-09-13 11:10:00|51.11|49.71|51.11|49.71|51.15|49.75|51.08|49.68|176
1663067700000|2022-09-13 11:15:00|51.1|49.7|51.22|49.82|51.23|49.83|51.1|49.7|187
1663068000000|2022-09-13 11:20:00|51.23|49.83|51.31|49.91|51.33|49.93|51.22|49.82|242
1663068300000|2022-09-13 11:25:00|51.3|49.9|51.32|49.92|51.37|49.97|51.3|49.9|169
1663068600000|2022-09-13 11:30:00|51.33|49.93|51.14|49.74|51.34|49.94|51.12|49.72|248
1663068900000|2022-09-13 11:35:00|51.15|49.75|51.11|49.71|51.27|49.87|51.06|49.66|204
1663069200000|2022-09-13 11:40:00|51.1|49.7|51.13|49.73|51.14|49.74|51.05|49.65|206
1663069500000|2022-09-13 11:45:00|51.14|49.74|51.11|49.71|51.14|49.74|51.08|49.68|181
1663069800000|2022-09-13 11:50:00|51.1|49.7|51.11|49.71|51.14|49.74|51.04|49.64|147
1663070100000|2022-09-13 11:55:00|51.12|49.72|51.14|49.74|51.17|49.77|51.1|49.7|142
1663070400000|2022-09-13 12:00:00|51.13|49.73|51.22|49.82|51.24|49.84|51.13|49.73|263
1663070700000|2022-09-13 12:05:00|51.21|49.81|51.25|49.85|51.26|49.86|51.19|49.79|241
1663071000000|2022-09-13 12:10:00|51.26|49.86|51.26|49.86|51.28|49.88|51.19|49.79|143
1663071300000|2022-09-13 12:15:00|51.27|49.87|51.38|49.98|51.39|49.99|51.23|49.83|180
1663071600000|2022-09-13 12:20:00|51.37|49.97|51.52|50.12|51.52|50.12|51.32|49.92|222
1663071900000|2022-09-13 12:25:00|51.51|50.11|51.02|50.32|51.6|50.42|50.98|49.84|397
1663072200000|2022-09-13 12:30:00|51.03|50.33|49.01|48.31|51.1|50.4|47.85|47.15|565
1663072500000|2022-09-13 12:35:00|49.03|48.33|48.61|47.91|49.07|48.37|48.46|47.76|408
1663072800000|2022-09-13 12:40:00|48.62|47.92|48.45|47.75|48.78|48.08|48.34|47.64|326
1663073100000|2022-09-13 12:45:00|48.44|47.74|48.25|47.55|48.68|47.98|48.19|47.49|314
1663073400000|2022-09-13 12:50:00|48.24|47.54|47.81|46.41|48.34|47.58|47.72|46.32|409
1663073700000|2022-09-13 12:55:00|47.79|46.39|48.18|46.78|48.3|46.9|47.79|46.39|388
1663074000000|2022-09-13 13:00:00|48.17|46.77|48.36|46.96|48.38|46.98|48.11|46.71|332
1663074300000|2022-09-13 13:05:00|48.37|46.97|48.28|46.88|48.39|46.99|47.96|46.56|360
1663074600000|2022-09-13 13:10:00|48.29|46.89|48.16|46.76|48.31|46.91|48.1|46.7|309
1663074900000|2022-09-13 13:15:00|48.17|46.77|48.23|46.83|48.27|46.87|47.92|46.52|352
1663075200000|2022-09-13 13:20:00|48.22|46.82|48.35|46.95|48.36|46.96|48.19|46.79|296
1663075500000|2022-09-13 13:25:00|48.36|46.96|48.12|46.72|48.36|46.96|48.12|46.72|310
1663075800000|2022-09-13 13:30:00|48.13|46.73|48.35|46.95|48.54|47.14|47.98|46.58|351
1663076100000|2022-09-13 13:35:00|48.34|46.94|48.33|46.93|48.35|46.95|48.12|46.72|314
1663076400000|2022-09-13 13:40:00|48.32|46.92|48.3|46.9|48.34|46.94|48.25|46.85|288
1663076700000|2022-09-13 13:45:00|48.31|46.91|48.32|46.92|48.34|46.94|48.2|46.8|279
1663077000000|2022-09-13 13:50:00|48.33|46.93|48.27|46.87|48.39|46.99|48.23|46.83|233
1663077300000|2022-09-13 13:55:00|48.26|46.86|48.1|46.7|48.3|46.9|48.01|46.61|226
1663077600000|2022-09-13 14:00:00|48.09|46.69|47.45|46.05|48.12|46.72|47.32|45.92|338
1663077900000|2022-09-13 14:05:00|47.47|46.07|47.78|46.38|47.81|46.41|47.46|46.06|283
1663078200000|2022-09-13 14:10:00|47.79|46.39|47.87|46.47|47.88|46.48|47.72|46.32|196
1663078500000|2022-09-13 14:15:00|47.86|46.46|47.96|46.56|47.98|46.58|47.77|46.37|201
1663078800000|2022-09-13 14:20:00|47.97|46.57|47.91|46.51|47.98|46.58|47.82|46.42|248
1663079100000|2022-09-13 14:25:00|47.9|46.5|47.95|46.55|47.98|46.58|47.84|46.44|179
1663079400000|2022-09-13 14:30:00|47.94|46.54|47.82|46.42|47.98|46.58|47.82|46.42|248
1663079700000|2022-09-13 14:35:00|47.83|46.43|47.76|46.36|47.85|46.45|47.72|46.32|182
1663080000000|2022-09-13 14:40:00|47.77|46.37|47.63|46.23|47.79|46.39|47.58|46.18|253
1663080300000|2022-09-13 14:45:00|47.62|46.22|47.33|45.93|47.62|46.22|47.31|45.91|351
1663080600000|2022-09-13 14:50:00|47.34|45.94|47.21|45.81|47.36|45.96|47.18|45.78|309
1663080900000|2022-09-13 14:55:00|47.2|45.8|47.39|45.99|47.5|46.1|47.18|45.78|239
1663081200000|2022-09-13 15:00:00|47.38|45.98|47.39|45.99|47.47|46.07|47.31|45.91|203
1663081500000|2022-09-13 15:05:00|47.38|45.98|47.51|46.11|47.51|46.11|47.36|45.96|169
1663081800000|2022-09-13 15:10:00|47.5|46.1|47.35|45.95|47.53|46.13|47.34|45.94|145
1663082100000|2022-09-13 15:15:00|47.36|45.96|47.38|45.98|47.44|46.04|47.3|45.9|197
1663082400000|2022-09-13 15:20:00|47.37|45.97|47.25|45.85|47.42|46.02|47.22|45.82|217
1663082700000|2022-09-13 15:25:00|47.24|45.84|47.48|46.08|47.49|46.09|47.23|45.83|192
1663083000000|2022-09-13 15:30:00|47.47|46.07|47.61|46.21|47.61|46.21|47.46|46.06|156
1663083300000|2022-09-13 15:35:00|47.62|46.22|47.58|46.18|47.71|46.31|47.52|46.12|242
1663083600000|2022-09-13 15:40:00|47.57|46.17|47.59|46.19|47.61|46.21|47.45|46.05|252
1663083900000|2022-09-13 15:45:00|47.6|46.2|47.56|46.16|47.66|46.26|47.49|46.09|203
1663084200000|2022-09-13 15:50:00|47.57|46.17|47.73|46.33|47.74|46.34|47.54|46.14|237
1663084500000|2022-09-13 15:55:00|47.74|46.34|47.71|46.31|47.77|46.37|47.65|46.25|136
1663084800000|2022-09-13 16:00:00|47.7|46.3|47.65|46.25|47.7|46.3|47.59|46.19|173
1663085100000|2022-09-13 16:05:00|47.64|46.24|47.74|46.34|47.74|46.34|47.53|46.13|149
1663085400000|2022-09-13 16:10:00|47.75|46.35|47.86|46.46|47.88|46.48|47.74|46.34|206
1663085700000|2022-09-13 16:15:00|47.87|46.47|47.71|46.31|47.9|46.5|47.7|46.3|169
1663086000000|2022-09-13 16:20:00|47.72|46.32|47.71|46.31|47.75|46.35|47.67|46.27|140
1663086300000|2022-09-13 16:25:00|47.7|46.3|47.71|46.31|47.73|46.33|47.66|46.26|247
1663086600000|2022-09-13 16:30:00|47.72|46.32|47.81|46.41|47.82|46.42|47.66|46.26|208
1663086900000|2022-09-13 16:35:00|47.8|46.4|47.91|46.51|48|46.6|47.8|46.4|184
1663087200000|2022-09-13 16:40:00|47.9|46.5|48.01|46.61|48.03|46.63|47.83|46.43|312
1663087500000|2022-09-13 16:45:00|48.02|46.62|48.02|46.62|48.05|46.65|47.93|46.53|222
1663087800000|2022-09-13 16:50:00|48.01|46.61|47.98|46.58|48.01|46.61|47.93|46.53|182
1663088100000|2022-09-13 16:55:00|47.97|46.57|48.07|46.67|48.09|46.69|47.97|46.57|200
1663088400000|2022-09-13 17:00:00|48.06|46.66|48.04|46.64|48.15|46.75|47.96|46.56|237
1663088700000|2022-09-13 17:05:00|48.03|46.63|48.08|46.68|48.11|46.71|48.03|46.63|222
1663089000000|2022-09-13 17:10:00|48.07|46.67|48.14|46.74|48.15|46.75|48.03|46.63|179
1663089300000|2022-09-13 17:15:00|48.13|46.73|48.19|46.79|48.23|46.83|48.13|46.73|125
1663089600000|2022-09-13 17:20:00|48.18|46.78|48.27|46.87|48.28|46.88|48.18|46.78|157
1663089900000|2022-09-13 17:25:00|48.28|46.88|48.32|46.92|48.35|46.95|48.26|46.86|167
1663090200000|2022-09-13 17:30:00|48.31|46.91|48.26|46.86|48.32|46.92|48.22|46.82|196
1663090500000|2022-09-13 17:35:00|48.27|46.87|48.23|46.83|48.27|46.87|48.15|46.75|218
1663090800000|2022-09-13 17:40:00|48.24|46.84|48.2|46.8|48.26|46.86|48.19|46.79|206
1663091100000|2022-09-13 17:45:00|48.21|46.81|48.23|46.83|48.24|46.84|48.17|46.77|198
1663091400000|2022-09-13 17:50:00|48.22|46.82|48.27|46.87|48.28|46.88|48.19|46.79|239
1663091700000|2022-09-13 17:55:00|48.28|46.88|48.26|46.86|48.3|46.9|48.22|46.82|195
1663092000000|2022-09-13 18:00:00|48.25|46.85|48.26|46.86|48.29|46.89|48.2|46.8|202
1663092300000|2022-09-13 18:05:00|48.27|46.87|48.25|46.85|48.3|46.9|48.23|46.83|222
1663092600000|2022-09-13 18:10:00|48.27|46.87|48.28|46.88|48.32|46.92|48.13|46.73|244
1663092900000|2022-09-13 18:15:00|48.27|46.87|48.29|46.89|48.31|46.91|48.24|46.84|183
1663093200000|2022-09-13 18:20:00|48.31|46.91|48.23|46.83|48.32|46.92|48.22|46.82|208
1663093500000|2022-09-13 18:25:00|48.24|46.84|48.14|46.74|48.24|46.84|47.92|46.52|305
1663093800000|2022-09-13 18:30:00|48.13|46.73|48.04|46.64|48.15|46.75|48|46.6|246
1663094100000|2022-09-13 18:35:00|48.05|46.65|48.1|46.7|48.12|46.72|48|46.6|218
1663094400000|2022-09-13 18:40:00|48.09|46.69|48.02|46.62|48.15|46.75|48.02|46.62|228
1663094700000|2022-09-13 18:45:00|48.03|46.63|47.89|46.49|48.09|46.69|47.88|46.48|254
1663095000000|2022-09-13 18:50:00|47.88|46.48|47.52|46.12|47.96|46.56|47.46|46.06|256
1663095300000|2022-09-13 18:55:00|47.5|46.1|47.44|46.04|47.54|46.14|47.3|45.9|349
1663095600000|2022-09-13 19:00:00|47.43|46.03|47.47|46.07|47.6|46.2|47.39|45.99|298
1663095900000|2022-09-13 19:05:00|47.49|46.09|47.2|45.8|47.5|46.1|47.13|45.73|315
1663096200000|2022-09-13 19:10:00|47.21|45.81|47.18|45.78|47.23|45.83|46.99|45.59|378
1663096500000|2022-09-13 19:15:00|47.17|45.77|47.31|45.91|47.41|46.01|47.17|45.77|326
1663096800000|2022-09-13 19:20:00|47.32|45.92|47.48|46.08|47.52|46.12|47.3|45.9|290
1663097100000|2022-09-13 19:25:00|47.49|46.09|47.46|46.06|47.5|46.1|47.39|45.99|296
1663097400000|2022-09-13 19:30:00|47.45|46.05|47.54|46.14|47.56|46.16|47.44|46.04|291
1663097700000|2022-09-13 19:35:00|47.52|46.12|47.71|46.31|47.72|46.32|47.46|46.06|352
1663098000000|2022-09-13 19:40:00|47.73|46.33|47.74|46.34|47.75|46.35|47.62|46.22|360
1663098300000|2022-09-13 19:45:00|47.73|46.33|47.67|46.27|47.76|46.36|47.58|46.18|327
1663098600000|2022-09-13 19:50:00|47.66|46.26|47.91|46.51|47.92|46.52|47.66|46.26|314
1663098900000|2022-09-13 19:55:00|47.92|46.52|47.76|46.36|47.95|46.55|47.72|46.32|270
1663099200000|2022-09-13 20:00:00|47.77|46.37|47.79|46.39|47.79|46.39|47.72|46.32|249
1663099500000|2022-09-13 20:05:00|47.8|46.4|47.79|46.39|47.82|46.42|47.74|46.34|142
1663099800000|2022-09-13 20:10:00|47.78|46.38|47.94|46.54|47.96|46.56|47.76|46.36|226
1663100100000|2022-09-13 20:15:00|47.95|46.55|47.94|46.54|47.96|46.56|47.84|46.44|135
1663100400000|2022-09-13 20:20:00|47.93|46.53|47.94|46.54|47.98|46.58|47.92|46.52|121
1663100700000|2022-09-13 20:25:00|47.95|46.55|47.94|46.54|47.97|46.57|47.92|46.52|142
1663101000000|2022-09-13 20:30:00|47.92|46.52|47.99|46.59|48|46.6|47.9|46.5|126
1663101300000|2022-09-13 20:35:00|48|46.6|48.15|46.75|48.17|46.77|47.97|46.57|191
1663101600000|2022-09-13 20:40:00|48.16|46.76|48.11|46.71|48.24|46.84|48.11|46.71|176
1663101900000|2022-09-13 20:45:00|48.1|46.7|48|46.6|48.11|46.71|47.95|46.55|126
1663102200000|2022-09-13 20:50:00|47.99|46.59|47.96|46.56|48|46.6|47.89|46.49|108
1663102500000|2022-09-13 20:55:00|47.97|46.57|47.79|46.39|47.98|46.58|47.76|46.36|153
1663102800000|2022-09-13 21:00:00|47.8|46.4|47.71|46.31|47.81|46.41|47.68|46.28|103
1663103100000|2022-09-13 21:05:00|47.72|46.32|47.84|46.44|47.87|46.47|47.63|46.23|103
1663103400000|2022-09-13 21:10:00|47.85|46.45|47.8|46.4|47.86|46.46|47.76|46.36|115
1663103700000|2022-09-13 21:15:00|47.81|46.41|47.74|46.34|47.83|46.43|47.74|46.34|64
1663104000000|2022-09-13 21:20:00|47.75|46.35|47.72|46.32|47.8|46.4|47.69|46.29|108
1663104300000|2022-09-13 21:25:00|47.73|46.33|47.66|46.26|47.73|46.33|47.65|46.25|69
1663104600000|2022-09-13 21:30:00|47.67|46.27|47.66|46.26|47.71|46.31|47.65|46.25|99
1663104900000|2022-09-13 21:35:00|47.65|46.25|47.45|46.05|47.67|46.27|47.44|46.04|126
1663105200000|2022-09-13 21:40:00|47.44|46.04|47.48|46.08|47.52|46.12|47.23|45.83|262
1663105500000|2022-09-13 21:45:00|47.47|46.07|47.53|46.13|47.72|46.32|47.43|46.03|170
1663105800000|2022-09-13 21:50:00|47.54|46.14|47.53|46.13|47.61|46.21|47.47|46.07|111
1663106100000|2022-09-13 21:55:00|47.54|46.14|47.61|46.21|47.71|46.31|47.51|46.11|143
1663106400000|2022-09-13 22:00:00|47.6|46.2|47.29|45.89|47.66|46.26|47.24|45.84|228
1663106700000|2022-09-13 22:05:00|47.3|45.9|47.48|46.08|47.5|46.1|47.24|45.84|226
1663107000000|2022-09-13 22:10:00|47.47|46.07|47.44|46.04|47.49|46.09|47.4|46|117
1663107300000|2022-09-13 22:15:00|47.45|46.05|47.59|46.19|47.61|46.21|47.43|46.03|215
1663107600000|2022-09-13 22:20:00|47.58|46.18|47.58|46.18|47.6|46.2|47.51|46.11|134
1663107900000|2022-09-13 22:25:00|47.59|46.19|47.56|46.16|47.62|46.22|47.54|46.14|156
1663108200000|2022-09-13 22:30:00|47.55|46.15|47.63|46.23|47.68|46.28|47.5|46.1|217
1663108500000|2022-09-13 22:35:00|47.64|46.24|47.6|46.2|47.69|46.29|47.52|46.12|156
1663108800000|2022-09-13 22:40:00|47.59|46.19|47.59|46.19|47.61|46.21|47.54|46.14|130
1663109100000|2022-09-13 22:45:00|47.58|46.18|47.57|46.17|47.61|46.21|47.51|46.11|190
1663109400000|2022-09-13 22:50:00|47.56|46.16|47.5|46.1|47.57|46.17|47.46|46.06|147
1663109700000|2022-09-13 22:55:00|47.51|46.11|47.4|46|47.55|46.15|47.4|46|127
1663110000000|2022-09-13 23:00:00|47.39|45.99|47.37|45.97|47.4|46|47.28|45.88|130
1663110300000|2022-09-13 23:05:00|47.36|45.96|47.19|45.79|47.36|45.96|47.13|45.73|171
1663110600000|2022-09-13 23:10:00|47.18|45.78|47.16|45.76|47.26|45.86|47.09|45.69|175
1663110900000|2022-09-13 23:15:00|47.17|45.77|46.97|45.57|47.24|45.84|46.96|45.56|248
1663111200000|2022-09-13 23:20:00|46.96|45.56|47.04|45.64|47.07|45.67|46.83|45.43|342
1663111500000|2022-09-13 23:25:00|47.03|45.63|47|45.6|47.09|45.69|47|45.6|152
1663111800000|2022-09-13 23:30:00|46.99|45.59|46.72|46.02|47.1|46.03|46.69|45.57|187
1663112100000|2022-09-13 23:35:00|46.71|46.01|46.83|46.13|46.85|46.15|46.68|45.98|71
1663112400000|2022-09-13 23:40:00|46.84|46.14|46.87|46.17|46.91|46.21|46.83|46.13|62
1663112700000|2022-09-13 23:45:00|46.86|46.16|46.91|46.21|46.92|46.22|46.84|46.14|92
1663113000000|2022-09-13 23:50:00|46.9|46.2|47.17|45.77|47.3|46.23|46.89|45.74|116
1663113300000|2022-09-13 23:55:00|47.16|45.76|47.06|45.66|47.18|45.78|46.99|45.59|111
1663113600000|2022-09-14 00:00:00|47.05|45.65|46.97|45.57|47.09|45.69|46.91|45.51|153
1663113900000|2022-09-14 00:05:00|46.96|45.56|47.22|45.82|47.23|45.83|46.92|45.52|185
1663114200000|2022-09-14 00:10:00|47.23|45.83|47.45|46.05|47.49|46.09|47.21|45.81|234
1663114500000|2022-09-14 00:15:00|47.44|46.04|47.09|45.69|47.48|46.08|47.01|45.61|231
1663114800000|2022-09-14 00:20:00|47.08|45.68|47.35|45.95|47.35|45.95|46.91|45.51|298
1663115100000|2022-09-14 00:25:00|47.34|45.94|47.4|46|47.44|46.04|47.33|45.93|148
1663115400000|2022-09-14 00:30:00|47.39|45.99|47.28|45.88|47.42|46.02|47.2|45.8|190
1663115700000|2022-09-14 00:35:00|47.27|45.87|47.24|45.84|47.34|45.94|47.17|45.77|214
1663116000000|2022-09-14 00:40:00|47.25|45.85|47.06|46.36|47.37|46.36|47.01|45.81|134
1663116300000|2022-09-14 00:45:00|47.07|46.37|47.05|46.35|47.1|46.4|46.99|46.29|103
1663116600000|2022-09-14 00:50:00|47.06|46.36|47.46|46.06|47.46|46.41|47.05|46.03|78
1663116900000|2022-09-14 00:55:00|47.45|46.05|47.46|46.06|47.48|46.08|47.36|45.96|120
1663117200000|2022-09-14 01:00:00|47.45|46.05|47.53|46.13|47.53|46.13|47.39|45.99|144
1663117500000|2022-09-14 01:05:00|47.54|46.14|47.59|46.19|47.6|46.2|47.52|46.12|165
1663117800000|2022-09-14 01:10:00|47.58|46.18|47.55|46.15|47.6|46.53|47.19|46.11|101
1663118100000|2022-09-14 01:15:00|47.54|46.14|47.49|46.09|47.57|46.17|47.46|46.06|110
1663118400000|2022-09-14 01:20:00|47.48|46.08|47.52|46.12|47.53|46.13|47.47|46.07|147
1663118700000|2022-09-14 01:25:00|47.53|46.13|47.53|46.13|47.55|46.15|47.47|46.07|142
1663119000000|2022-09-14 01:30:00|47.52|46.12|47.52|46.12|47.54|46.14|47.46|46.06|92
1663119300000|2022-09-14 01:35:00|47.51|46.11|47.46|46.06|47.53|46.13|47.43|46.03|105
1663119600000|2022-09-14 01:40:00|47.47|46.07|47.46|46.06|47.48|46.08|47.42|46.02|87
1663119900000|2022-09-14 01:45:00|47.47|46.07|47.58|46.18|47.61|46.21|47.43|46.03|95
1663120200000|2022-09-14 01:50:00|47.59|46.19|47.56|46.16|47.61|46.21|47.51|46.11|125
1663120500000|2022-09-14 01:55:00|47.55|46.15|47.57|46.17|47.61|46.21|47.55|46.15|165
1663120800000|2022-09-14 02:00:00|47.56|46.16|47.57|46.17|47.67|46.27|47.53|46.13|174
1663121100000|2022-09-14 02:05:00|47.56|46.16|47.58|46.18|47.63|46.23|47.53|46.13|171
1663121400000|2022-09-14 02:10:00|47.57|46.17|47.68|46.28|47.69|46.29|47.56|46.16|148
1663121700000|2022-09-14 02:15:00|47.69|46.29|47.77|46.37|47.78|46.38|47.64|46.24|121
1663122000000|2022-09-14 02:20:00|47.78|46.38|47.88|46.48|47.9|46.5|47.77|46.37|169
1663122300000|2022-09-14 02:25:00|47.89|46.49|47.8|46.4|47.95|46.55|47.77|46.37|185
1663122600000|2022-09-14 02:30:00|47.81|46.41|47.9|46.5|47.94|46.54|47.78|46.38|108
1663122900000|2022-09-14 02:35:00|47.91|46.51|47.92|46.52|47.93|46.53|47.85|46.45|91
1663123200000|2022-09-14 02:40:00|47.93|46.53|47.89|46.49|47.94|46.54|47.88|46.48|64
1663123500000|2022-09-14 02:45:00|47.9|46.5|47.91|46.51|47.94|46.54|47.8|46.4|106
1663123800000|2022-09-14 02:50:00|47.9|46.5|47.88|46.48|47.91|46.51|47.86|46.46|69
1663124100000|2022-09-14 02:55:00|47.89|46.49|47.95|46.55|47.97|46.57|47.88|46.48|132
1663124400000|2022-09-14 03:00:00|47.94|46.54|47.85|46.45|47.95|46.55|47.84|46.44|112
1663124700000|2022-09-14 03:05:00|47.86|46.46|47.97|46.57|48.02|46.62|47.85|46.45|168
1663125000000|2022-09-14 03:10:00|47.96|46.56|48.01|46.61|48.04|46.64|47.95|46.55|100
1663125300000|2022-09-14 03:15:00|48|46.6|48.03|46.63|48.03|46.63|47.94|46.54|99
1663125600000|2022-09-14 03:20:00|48.02|46.62|48.08|46.68|48.09|46.69|47.98|46.58|98
1663125900000|2022-09-14 03:25:00|48.09|46.69|48.08|46.68|48.1|46.7|48.04|46.64|94
1663126200000|2022-09-14 03:30:00|48.07|46.67|48.09|46.69|48.12|47.05|47.71|46.64|70
1663126500000|2022-09-14 03:35:00|48.1|46.7|48.08|46.68|48.1|46.7|48.04|46.64|84
1663126800000|2022-09-14 03:40:00|48.07|46.67|48.04|46.64|48.1|46.7|48.04|46.64|92
1663127100000|2022-09-14 03:45:00|48.05|46.65|47.99|46.59|48.09|46.69|47.97|46.57|105
1663127400000|2022-09-14 03:50:00|48|46.6|47.92|46.52|48.01|46.61|47.92|46.52|93
1663127700000|2022-09-14 03:55:00|47.91|46.51|47.96|46.56|47.96|46.56|47.91|46.51|108
1663128000000|2022-09-14 04:00:00|47.95|46.55|47.99|46.59|48.03|46.63|47.94|46.54|99
1663128300000|2022-09-14 04:05:00|48|46.6|48|46.6|48.03|46.63|47.98|46.58|65
1663128600000|2022-09-14 04:10:00|48.01|46.61|47.95|46.55|48.02|46.62|47.94|46.54|61
1663128900000|2022-09-14 04:15:00|47.96|46.56|47.97|46.57|48.04|46.64|47.96|46.56|83
1663129200000|2022-09-14 04:20:00|47.96|46.56|47.93|46.53|48.02|46.62|47.93|46.53|73
1663129500000|2022-09-14 04:25:00|47.94|46.54|47.87|46.47|47.95|46.55|47.87|46.47|84
1663129800000|2022-09-14 04:30:00|47.88|46.48|47.7|47|47.99|47.04|47.62|46.46|106
1663130100000|2022-09-14 04:35:00|47.71|47.01|47.7|47|47.71|47.01|47.66|46.96|46
1663130400000|2022-09-14 04:40:00|47.71|47.01|47.67|46.97|47.74|47.04|47.66|46.96|61
1663130700000|2022-09-14 04:45:00|47.68|46.98|48.11|46.71|48.14|47.02|47.67|46.66|114
1663131000000|2022-09-14 04:50:00|48.12|46.72|48.15|46.75|48.17|46.77|48.12|46.72|54
1663131300000|2022-09-14 04:55:00|48.14|46.74|48.13|46.73|48.15|46.75|48.08|46.68|72
1663131600000|2022-09-14 05:00:00|48.14|46.74|48.11|46.71|48.14|46.74|48.07|46.67|62
1663131900000|2022-09-14 05:05:00|48.1|46.7|48.11|46.71|48.12|47.06|47.7|46.65|40
1663132200000|2022-09-14 05:10:00|48.1|46.7|48.06|46.66|48.13|46.73|48.05|46.65|49
1663132500000|2022-09-14 05:15:00|48.05|46.65|48.06|46.66|48.08|46.68|48.01|46.61|89
1663132800000|2022-09-14 05:20:00|48.05|46.65|48.1|46.7|48.1|46.7|48.05|46.65|64
1663133100000|2022-09-14 05:25:00|48.11|46.71|48.05|46.65|48.11|46.71|48.05|46.65|79
1663133400000|2022-09-14 05:30:00|48.04|46.64|48.07|46.67|48.09|46.69|48.03|46.63|62
1663133700000|2022-09-14 05:35:00|48.06|46.66|48.17|46.77|48.23|46.83|48.05|46.65|110
1663134000000|2022-09-14 05:40:00|48.16|46.76|48.2|46.8|48.2|46.8|48.14|46.74|59
1663134300000|2022-09-14 05:45:00|48.21|46.81|48.13|46.73|48.24|46.84|48.12|46.72|135
1663134600000|2022-09-14 05:50:00|48.14|46.74|48.15|46.75|48.17|46.77|48.11|46.71|88
1663134900000|2022-09-14 05:55:00|48.14|46.74|47.7|47|48.17|47.1|47.67|46.71|66
1663135200000|2022-09-14 06:00:00|47.71|47.01|47.67|46.97|47.8|47.1|47.62|46.92|81
1663135500000|2022-09-14 06:05:00|47.68|46.98|48.13|46.73|48.13|47|47.68|46.59|114
1663135800000|2022-09-14 06:10:00|48.12|46.72|48.17|46.77|48.19|46.79|48.05|46.65|162
1663136100000|2022-09-14 06:15:00|48.18|46.78|48.29|46.89|48.3|46.9|48.15|46.75|189
1663136400000|2022-09-14 06:20:00|48.3|46.9|48.22|46.82|48.3|46.9|48.18|46.78|166
1663136700000|2022-09-14 06:25:00|48.21|46.81|48.23|46.83|48.29|46.89|48.21|46.81|104
1663137000000|2022-09-14 06:30:00|48.24|46.84|48.23|46.83|48.31|46.91|48.23|46.83|143
1663137300000|2022-09-14 06:35:00|48.24|46.84|48.07|46.67|48.24|46.84|48.03|46.63|142
1663137600000|2022-09-14 06:40:00|48.08|46.68|47.93|46.53|48.11|46.71|47.91|46.51|171
1663137900000|2022-09-14 06:45:00|47.95|46.55|47.95|46.55|47.99|46.59|47.92|46.52|183
1663138200000|2022-09-14 06:50:00|47.96|46.56|47.78|46.38|47.97|46.57|47.75|46.35|193
1663138500000|2022-09-14 06:55:00|47.79|46.39|47.84|46.44|47.86|46.46|47.77|46.37|164
1663138800000|2022-09-14 07:00:00|47.85|46.45|47.97|46.57|48.01|46.61|47.84|46.44|208
1663139100000|2022-09-14 07:05:00|47.98|46.58|47.99|46.59|48.01|46.61|47.96|46.56|113
1663139400000|2022-09-14 07:10:00|47.98|46.58|47.98|46.58|48.02|46.62|47.95|46.55|113
1663139700000|2022-09-14 07:15:00|47.99|46.59|47.93|46.53|48.07|46.67|47.93|46.53|180
1663140000000|2022-09-14 07:20:00|47.94|46.54|47.97|46.57|48.02|46.62|47.93|46.53|138
1663140300000|2022-09-14 07:25:00|47.96|46.56|47.98|46.58|48|46.6|47.93|46.53|107
1663140600000|2022-09-14 07:30:00|47.97|46.57|47.98|46.58|48.04|46.64|47.96|46.56|135
1663140900000|2022-09-14 07:35:00|47.99|46.59|47.93|46.53|48|46.6|47.9|46.5|120
1663141200000|2022-09-14 07:40:00|47.92|46.52|47.88|46.48|47.94|46.54|47.85|46.45|126
1663141500000|2022-09-14 07:45:00|47.89|46.49|47.73|46.33|47.95|46.55|47.72|46.32|199
1663141800000|2022-09-14 07:50:00|47.72|46.32|47.76|46.36|47.77|46.37|47.57|46.17|331
1663142100000|2022-09-14 07:55:00|47.78|46.38|48.01|46.61|48.01|46.61|47.76|46.36|241
1663142400000|2022-09-14 08:00:00|47.99|46.59|47.85|46.45|48.03|46.63|47.85|46.45|192
1663142700000|2022-09-14 08:05:00|47.84|46.44|47.83|46.43|47.86|46.46|47.7|46.3|212
1663143000000|2022-09-14 08:10:00|47.82|46.42|47.65|46.25|47.9|46.5|47.61|46.21|152
1663143300000|2022-09-14 08:15:00|47.64|46.24|47.68|46.28|47.78|46.38|47.64|46.24|163
1663143600000|2022-09-14 08:20:00|47.67|46.27|47.66|46.26|47.73|46.33|47.6|46.2|131
1663143900000|2022-09-14 08:25:00|47.65|46.25|47.57|46.17|47.65|46.25|47.55|46.15|106
1663144200000|2022-09-14 08:30:00|47.58|46.18|47.95|46.55|47.98|46.58|47.58|46.18|211
1663144500000|2022-09-14 08:35:00|47.96|46.56|47.95|46.55|48|46.6|47.9|46.5|169
1663144800000|2022-09-14 08:40:00|47.96|46.56|48.02|46.62|48.08|46.68|47.95|46.55|149
1663145100000|2022-09-14 08:45:00|48.03|46.63|47.93|46.53|48.04|46.64|47.93|46.53|143
1663145400000|2022-09-14 08:50:00|47.94|46.54|47.91|46.51|47.98|46.58|47.9|46.5|134
1663145700000|2022-09-14 08:55:00|47.92|46.52|47.93|46.53|47.97|46.57|47.88|46.48|165
1663146000000|2022-09-14 09:00:00|47.94|46.54|47.9|46.5|47.95|46.55|47.86|46.46|123
1663146300000|2022-09-14 09:05:00|47.89|46.49|47.96|46.56|47.97|46.57|47.85|46.45|163
1663146600000|2022-09-14 09:10:00|47.97|46.57|47.83|46.43|47.97|46.57|47.8|46.4|150
1663146900000|2022-09-14 09:15:00|47.82|46.42|47.83|46.43|47.87|46.47|47.75|46.35|224
1663147200000|2022-09-14 09:20:00|47.82|46.42|47.9|46.5|47.92|46.52|47.78|46.38|246
1663147500000|2022-09-14 09:25:00|47.91|46.51|48.06|46.66|48.06|46.66|47.89|46.49|220
1663147800000|2022-09-14 09:30:00|48.05|46.65|47.98|46.58|48.14|46.74|47.96|46.56|252
1663148100000|2022-09-14 09:35:00|47.97|46.57|48.12|46.72|48.13|46.73|47.97|46.57|174
1663148400000|2022-09-14 09:40:00|48.13|46.73|48.1|46.7|48.13|46.73|48.03|46.63|165
1663148700000|2022-09-14 09:45:00|48.09|46.69|48.09|46.69|48.16|46.76|48.04|46.64|212
1663149000000|2022-09-14 09:50:00|48.08|46.68|48.01|46.61|48.14|46.74|47.97|46.57|208
1663149300000|2022-09-14 09:55:00|48|46.6|48|46.6|48.03|46.63|47.95|46.55|253
1663149600000|2022-09-14 10:00:00|48.01|46.61|48|46.6|48.05|46.65|47.94|46.54|231
1663149900000|2022-09-14 10:05:00|48.01|46.61|47.99|46.59|48.03|46.63|47.94|46.54|152
1663150200000|2022-09-14 10:10:00|47.98|46.58|47.95|46.55|47.99|46.59|47.94|46.54|158
1663150500000|2022-09-14 10:15:00|47.94|46.54|47.91|46.51|48.01|46.61|47.9|46.5|176
1663150800000|2022-09-14 10:20:00|47.92|46.52|47.95|46.55|47.98|46.58|47.9|46.5|90
1663151100000|2022-09-14 10:25:00|47.94|46.54|47.91|46.51|47.97|46.57|47.88|46.48|134
1663151400000|2022-09-14 10:30:00|47.9|46.5|48|46.6|48.05|46.65|47.89|46.49|233
1663151700000|2022-09-14 10:35:00|48.01|46.61|48|46.6|48.08|46.68|47.97|46.57|137
1663152000000|2022-09-14 10:40:00|48.02|46.62|48.03|46.63|48.1|46.7|47.96|46.56|187
1663152300000|2022-09-14 10:45:00|48.02|46.62|48.09|46.69|48.1|46.7|48.02|46.62|239
1663152600000|2022-09-14 10:50:00|48.08|46.68|48.06|46.66|48.11|46.71|48.06|46.66|93
1663152900000|2022-09-14 10:55:00|48.07|46.67|48.08|46.68|48.11|46.71|48.05|46.65|96
1663153200000|2022-09-14 11:00:00|48.09|46.69|48.05|46.65|48.13|46.73|48.02|46.62|128
1663153500000|2022-09-14 11:05:00|48.04|46.64|48.1|46.7|48.11|46.71|48.02|46.62|121
1663153800000|2022-09-14 11:10:00|48.11|46.71|48.1|46.7|48.17|46.77|48.09|46.69|125
1663154100000|2022-09-14 11:15:00|48.11|46.71|48.11|46.71|48.15|46.75|48.05|46.65|162
1663154400000|2022-09-14 11:20:00|48.1|46.7|48.07|46.67|48.12|46.72|48.05|46.65|111
1663154700000|2022-09-14 11:25:00|48.06|46.66|48.09|46.69|48.13|46.73|48.05|46.65|89
1663155000000|2022-09-14 11:30:00|48.1|46.7|48.05|46.65|48.2|46.8|48.05|46.65|165
1663155300000|2022-09-14 11:35:00|48.06|46.66|48.16|46.76|48.17|46.77|48.05|46.65|103
1663155600000|2022-09-14 11:40:00|48.15|46.75|48.12|46.72|48.17|46.77|48.1|46.7|120
1663155900000|2022-09-14 11:45:00|48.11|46.71|48.02|46.62|48.12|46.72|48.01|46.61|182
1663156200000|2022-09-14 11:50:00|48.03|46.63|47.94|46.54|48.08|46.68|47.91|46.51|165
1663156500000|2022-09-14 11:55:00|47.93|46.53|47.93|46.53|47.98|46.58|47.76|46.36|265
1663156800000|2022-09-14 12:00:00|47.94|46.54|47.8|46.4|47.94|46.54|47.79|46.39|169
1663157100000|2022-09-14 12:05:00|47.81|46.41|47.62|46.22|47.82|46.42|47.59|46.19|229
1663157400000|2022-09-14 12:10:00|47.63|46.23|47.7|46.3|47.74|46.34|47.57|46.17|184
1663157700000|2022-09-14 12:15:00|47.71|46.31|47.85|46.45|47.86|46.46|47.65|46.25|248
1663158000000|2022-09-14 12:20:00|47.86|46.46|47.95|46.55|47.95|46.55|47.83|46.43|173
1663158300000|2022-09-14 12:25:00|47.94|46.54|47.88|46.48|47.99|46.59|47.88|46.48|200
1663158600000|2022-09-14 12:30:00|47.89|46.49|48.36|46.96|48.41|47.01|47.75|46.35|408
1663158900000|2022-09-14 12:35:00|48.37|46.97|48.88|47.48|48.9|47.5|48.35|46.95|300
1663159200000|2022-09-14 12:40:00|48.87|47.47|48.54|47.14|48.93|47.53|48.44|47.04|280
1663159500000|2022-09-14 12:45:00|48.55|47.15|48.28|46.88|48.58|47.18|48.27|46.87|225
1663159800000|2022-09-14 12:50:00|48.29|46.89|48.49|47.09|48.52|47.12|48.23|46.83|203
1663160100000|2022-09-14 12:55:00|48.48|47.08|48.49|47.09|48.53|47.13|48.4|47|152
1663160400000|2022-09-14 13:00:00|48.48|47.08|48.51|47.11|48.56|47.16|48.35|46.95|190
1663160700000|2022-09-14 13:05:00|48.52|47.12|48.66|47.26|48.67|47.27|48.51|47.11|193
1663161000000|2022-09-14 13:10:00|48.65|47.25|48.83|47.43|48.85|47.45|48.65|47.25|257
1663161300000|2022-09-14 13:15:00|48.84|47.44|48.68|47.28|48.84|47.44|48.67|47.27|184
1663161600000|2022-09-14 13:20:00|48.66|47.26|48.64|47.24|48.72|47.32|48.54|47.14|191
1663161900000|2022-09-14 13:25:00|48.65|47.25|48.66|47.26|48.7|47.3|48.62|47.22|137
1663162200000|2022-09-14 13:30:00|48.67|47.27|48.4|47|48.81|47.41|48.39|46.99|230
1663162500000|2022-09-14 13:35:00|48.41|47.01|48.53|47.13|48.62|47.22|48.36|46.96|241
1663162800000|2022-09-14 13:40:00|48.54|47.14|48.67|47.27|48.67|47.27|48.38|46.98|224
1663163100000|2022-09-14 13:45:00|48.66|47.26|48.88|47.48|48.93|47.53|48.66|47.26|292
1663163400000|2022-09-14 13:50:00|48.87|47.47|49|47.6|49.07|47.67|48.75|47.35|263
1663163700000|2022-09-14 13:55:00|49.01|47.61|49.17|47.77|49.21|47.81|48.97|47.57|261
1663164000000|2022-09-14 14:00:00|49.16|47.76|49.08|47.68|49.18|47.78|49.01|47.61|231
1663164300000|2022-09-14 14:05:00|49.09|47.69|49.13|47.73|49.17|47.77|49|47.6|222
1663164600000|2022-09-14 14:10:00|49.12|47.72|49.28|47.88|49.41|48.01|49.1|47.7|242
1663164900000|2022-09-14 14:15:00|49.29|47.89|49.18|47.78|49.38|47.98|49.16|47.76|191
1663165200000|2022-09-14 14:20:00|49.19|47.79|48.89|47.49|49.22|47.82|48.81|47.41|241
1663165500000|2022-09-14 14:25:00|48.88|47.48|48.68|47.28|48.9|47.5|48.65|47.25|200
1663165800000|2022-09-14 14:30:00|48.69|47.29|48.81|47.41|48.92|47.52|48.67|47.27|277
1663166100000|2022-09-14 14:35:00|48.82|47.42|48.95|47.55|48.99|47.59|48.78|47.38|243
1663166400000|2022-09-14 14:40:00|48.96|47.56|48.97|47.57|49.02|47.62|48.9|47.5|190
1663166700000|2022-09-14 14:45:00|48.96|47.56|49.05|47.65|49.09|47.69|48.93|47.53|182
1663167000000|2022-09-14 14:50:00|49.04|47.64|49.21|47.81|49.22|47.82|49|47.6|261
1663167300000|2022-09-14 14:55:00|49.2|47.8|49.19|47.79|49.21|47.81|49.13|47.73|192
1663167600000|2022-09-14 15:00:00|49.2|47.8|49.11|47.71|49.21|47.81|49.09|47.69|119
1663167900000|2022-09-14 15:05:00|49.13|47.73|49.13|47.73|49.16|47.76|49.06|47.66|165
1663168200000|2022-09-14 15:10:00|49.12|47.72|49.1|47.7|49.2|47.8|49.1|47.7|168
1663168500000|2022-09-14 15:15:00|49.11|47.71|49.06|47.66|49.15|47.75|49|47.6|206
1663168800000|2022-09-14 15:20:00|49.05|47.65|49.12|47.72|49.16|47.76|49.04|47.64|140
1663169100000|2022-09-14 15:25:00|49.13|47.73|49.04|47.64|49.13|47.73|49.04|47.64|108
1663169400000|2022-09-14 15:30:00|49.05|47.65|48.98|47.58|49.05|47.65|48.94|47.54|129
1663169700000|2022-09-14 15:35:00|48.97|47.57|49|47.6|49.01|47.61|48.96|47.56|116
1663170000000|2022-09-14 15:40:00|49.01|47.61|49.04|47.64|49.07|47.67|48.99|47.59|113
1663170300000|2022-09-14 15:45:00|49.05|47.65|49.11|47.71|49.14|47.74|49.04|47.64|117
1663170600000|2022-09-14 15:50:00|49.12|47.72|49|47.6|49.14|47.74|49|47.6|149
1663170900000|2022-09-14 15:55:00|49.01|47.61|48.91|47.51|49.01|47.61|48.88|47.48|102
1663171200000|2022-09-14 16:00:00|48.92|47.52|48.87|47.47|49.01|47.61|48.85|47.45|181
1663171500000|2022-09-14 16:05:00|48.86|47.46|48.85|47.45|48.89|47.49|48.77|47.37|128
1663171800000|2022-09-14 16:10:00|48.83|47.43|48.82|47.42|48.85|47.45|48.78|47.38|144
1663172100000|2022-09-14 16:15:00|48.83|47.43|48.72|47.32|48.85|47.45|48.68|47.28|178
1663172400000|2022-09-14 16:20:00|48.73|47.33|48.7|47.3|48.81|47.41|48.69|47.29|158
1663172700000|2022-09-14 16:25:00|48.71|47.31|48.56|47.16|48.72|47.32|48.49|47.09|196
1663173000000|2022-09-14 16:30:00|48.57|47.17|48.78|47.38|48.81|47.41|48.55|47.15|195
1663173300000|2022-09-14 16:35:00|48.79|47.39|48.83|47.43|48.86|47.46|48.75|47.35|93
1663173600000|2022-09-14 16:40:00|48.82|47.42|48.88|47.48|48.91|47.51|48.79|47.39|92
1663173900000|2022-09-14 16:45:00|48.87|47.47|48.87|47.47|48.88|47.48|48.8|47.4|137
1663174200000|2022-09-14 16:50:00|48.86|47.46|48.89|47.49|48.89|47.49|48.83|47.43|97
1663174500000|2022-09-14 16:55:00|48.88|47.48|48.75|47.35|48.89|47.49|48.71|47.31|150
1663174800000|2022-09-14 17:00:00|48.76|47.36|48.81|47.41|48.87|47.47|48.72|47.32|137
1663175100000|2022-09-14 17:05:00|48.82|47.42|48.84|47.44|48.86|47.46|48.77|47.37|87
1663175400000|2022-09-14 17:10:00|48.85|47.45|48.88|47.48|48.88|47.48|48.83|47.43|135
1663175700000|2022-09-14 17:15:00|48.87|47.47|49.06|47.66|49.06|47.66|48.85|47.45|162
1663176000000|2022-09-14 17:20:00|49.05|47.65|49.12|47.72|49.14|47.74|49.04|47.64|100
1663176300000|2022-09-14 17:25:00|49.11|47.71|49.19|47.79|49.22|47.82|49.11|47.71|123
1663176600000|2022-09-14 17:30:00|49.2|47.8|49.06|47.66|49.2|47.8|49.01|47.61|90
1663176900000|2022-09-14 17:35:00|49.05|47.65|49.01|47.61|49.06|47.66|49|47.6|77
1663177200000|2022-09-14 17:40:00|49.02|47.62|48.97|47.57|49.04|47.64|48.97|47.57|64
1663177500000|2022-09-14 17:45:00|48.98|47.58|48.83|47.43|48.99|47.59|48.76|47.36|150
1663177800000|2022-09-14 17:50:00|48.82|47.42|48.82|47.42|48.87|47.47|48.8|47.4|105
1663178100000|2022-09-14 17:55:00|48.81|47.41|48.68|47.28|48.83|47.43|48.67|47.27|126
1663178400000|2022-09-14 18:00:00|48.69|47.29|48.6|47.2|48.77|47.37|48.54|47.14|210
1663178700000|2022-09-14 18:05:00|48.61|47.21|48.5|47.1|48.74|47.34|48.41|47.01|222
1663179000000|2022-09-14 18:10:00|48.49|47.09|48.26|46.86|48.54|47.14|48.13|46.73|321
1663179300000|2022-09-14 18:15:00|48.25|46.85|48.4|47|48.4|47|47.97|46.57|355
1663179600000|2022-09-14 18:20:00|48.39|46.99|48.53|47.13|48.55|47.15|48.27|46.87|246
1663179900000|2022-09-14 18:25:00|48.54|47.14|48.77|47.37|48.78|47.38|48.47|47.07|253
1663180200000|2022-09-14 18:30:00|48.76|47.36|48.92|47.52|48.93|47.53|48.76|47.36|248
1663180500000|2022-09-14 18:35:00|48.91|47.51|48.84|47.44|48.93|47.53|48.77|47.37|185
1663180800000|2022-09-14 18:40:00|48.83|47.43|48.72|47.32|48.83|47.43|48.67|47.27|187
1663181100000|2022-09-14 18:45:00|48.73|47.33|48.59|47.19|48.76|47.36|48.56|47.16|180
1663181400000|2022-09-14 18:50:00|48.6|47.2|48.5|47.1|48.73|47.33|48.48|47.08|173
1663181700000|2022-09-14 18:55:00|48.49|47.09|48.42|47.02|48.53|47.13|48.41|47.01|172
1663182000000|2022-09-14 19:00:00|48.41|47.01|48.39|46.99|48.5|47.1|48.35|46.95|137
1663182300000|2022-09-14 19:05:00|48.4|47|48.66|47.26|48.67|47.27|48.4|47|130
1663182600000|2022-09-14 19:10:00|48.67|47.27|48.56|47.16|48.68|47.28|48.54|47.14|137
1663182900000|2022-09-14 19:15:00|48.55|47.15|48.44|47.04|48.56|47.16|48.29|46.89|178
1663183200000|2022-09-14 19:20:00|48.43|47.03|48.52|47.12|48.58|47.18|48.42|47.02|192
1663183500000|2022-09-14 19:25:00|48.51|47.11|48.59|47.19|48.6|47.2|48.42|47.02|153
1663183800000|2022-09-14 19:30:00|48.6|47.2|48.58|47.18|48.63|47.23|48.47|47.07|189
1663184100000|2022-09-14 19:35:00|48.59|47.19|48.53|47.13|48.59|47.19|48.47|47.07|144
1663184400000|2022-09-14 19:40:00|48.52|47.12|48.64|47.24|48.69|47.29|48.52|47.12|144
1663184700000|2022-09-14 19:45:00|48.63|47.23|48.59|47.19|48.67|47.27|48.51|47.11|166
1663185000000|2022-09-14 19:50:00|48.6|47.2|48.64|47.24|48.66|47.26|48.57|47.17|145
1663185300000|2022-09-14 19:55:00|48.65|47.25|48.74|47.34|48.76|47.36|48.58|47.18|150
1663185600000|2022-09-14 20:00:00|48.73|47.33|48.84|47.44|48.84|47.44|48.66|47.26|157
1663185900000|2022-09-14 20:05:00|48.85|47.45|48.82|47.42|48.92|47.52|48.78|47.38|158
1663186200000|2022-09-14 20:10:00|48.81|47.41|48.87|47.47|48.91|47.51|48.76|47.36|137
1663186500000|2022-09-14 20:15:00|48.88|47.48|48.85|47.45|48.9|47.5|48.79|47.39|137
1663186800000|2022-09-14 20:20:00|48.86|47.46|48.76|47.36|48.88|47.48|48.73|47.33|107
1663187100000|2022-09-14 20:25:00|48.75|47.35|48.61|47.21|48.75|47.35|48.61|47.21|129
1663187400000|2022-09-14 20:30:00|48.59|47.19|48.68|47.28|48.69|47.29|48.55|47.15|126
1663187700000|2022-09-14 20:35:00|48.67|47.27|48.68|47.28|48.74|47.34|48.64|47.24|78
1663188000000|2022-09-14 20:40:00|48.69|47.29|48.72|47.32|48.74|47.34|48.69|47.29|89
1663188300000|2022-09-14 20:45:00|48.71|47.31|48.64|47.24|48.73|47.33|48.64|47.24|107
1663188600000|2022-09-14 20:50:00|48.63|47.23|48.64|47.24|48.69|47.29|48.63|47.23|90
1663188900000|2022-09-14 20:55:00|48.63|47.23|48.71|47.31|48.73|47.33|48.62|47.22|93
1663189200000|2022-09-14 21:00:00|48.72|47.32|48.61|47.21|48.72|47.32|48.6|47.2|60
1663189500000|2022-09-14 21:05:00|48.6|47.2|48.53|47.13|48.6|47.2|48.5|47.1|42
1663189800000|2022-09-14 21:10:00|48.52|47.12|48.47|47.07|48.55|47.15|48.46|47.06|49
1663190100000|2022-09-14 21:15:00|48.48|47.08|48.56|47.16|48.56|47.16|48.48|47.08|76
1663190400000|2022-09-14 21:20:00|48.57|47.17|48.62|47.22|48.66|47.26|48.56|47.16|88
1663190700000|2022-09-14 21:25:00|48.61|47.21|48.56|47.16|48.63|47.23|48.54|47.14|88
1663191000000|2022-09-14 21:30:00|48.55|47.15|48.54|47.14|48.55|47.15|48.52|47.12|48
1663191300000|2022-09-14 21:35:00|48.53|47.13|48.64|47.24|48.67|47.27|48.53|47.13|90
1663191600000|2022-09-14 21:40:00|48.65|47.25|48.71|47.31|48.71|47.31|48.63|47.23|101
1663191900000|2022-09-14 21:45:00|48.7|47.3|48.77|47.37|48.84|47.44|48.7|47.3|131
1663192200000|2022-09-14 21:50:00|48.78|47.38|48.8|47.4|48.83|47.43|48.7|47.3|167
1663192500000|2022-09-14 21:55:00|48.79|47.39|48.78|47.38|48.85|47.45|48.75|47.35|134
1663192800000|2022-09-14 22:00:00|48.77|47.37|48.77|47.37|48.78|47.38|48.71|47.31|156
1663193100000|2022-09-14 22:05:00|48.78|47.38|48.76|47.36|48.85|47.45|48.76|47.36|160
1663193400000|2022-09-14 22:10:00|48.77|47.37|48.88|47.48|48.92|47.52|48.76|47.36|117
1663193700000|2022-09-14 22:15:00|48.89|47.49|48.87|47.47|48.89|47.49|48.74|47.34|173
1663194000000|2022-09-14 22:20:00|48.86|47.46|48.94|47.54|48.98|47.58|48.85|47.45|129
1663194300000|2022-09-14 22:25:00|48.95|47.55|48.81|47.41|48.95|47.55|48.81|47.41|98
1663194600000|2022-09-14 22:30:00|48.82|47.42|48.86|47.46|48.92|47.52|48.79|47.39|126
1663194900000|2022-09-14 22:35:00|48.85|47.45|48.92|47.52|48.94|47.54|48.84|47.44|170
1663195200000|2022-09-14 22:40:00|48.93|47.53|49.01|47.61|49.07|47.67|48.91|47.51|213
1663195500000|2022-09-14 22:45:00|49.03|47.63|49.02|47.62|49.07|47.67|48.97|47.57|246
1663195800000|2022-09-14 22:50:00|49.01|47.61|48.87|47.47|49.03|47.63|48.83|47.43|213
1663196100000|2022-09-14 22:55:00|48.85|47.45|48.8|47.4|48.87|47.47|48.74|47.34|176
1663196400000|2022-09-14 23:00:00|48.79|47.39|48.93|47.53|48.97|47.57|48.78|47.38|170
1663196700000|2022-09-14 23:05:00|48.92|47.52|48.92|47.52|48.95|47.55|48.86|47.46|107
1663197000000|2022-09-14 23:10:00|48.91|47.51|48.89|47.49|48.93|47.53|48.82|47.42|125
1663197300000|2022-09-14 23:15:00|48.9|47.5|48.77|47.37|48.91|47.51|48.77|47.37|141
1663197600000|2022-09-14 23:20:00|48.78|47.38|48.87|47.47|48.88|47.48|48.77|47.37|114
1663197900000|2022-09-14 23:25:00|48.86|47.46|48.81|47.41|48.88|47.48|48.77|47.37|127
1663198200000|2022-09-14 23:30:00|48.8|47.4|48.69|47.29|48.81|47.41|48.66|47.26|135
1663198500000|2022-09-14 23:35:00|48.7|47.3|48.73|47.33|48.77|47.37|48.69|47.29|98
1663198800000|2022-09-14 23:40:00|48.74|47.34|48.77|47.37|48.79|47.39|48.72|47.32|79
1663199100000|2022-09-14 23:45:00|48.76|47.36|48.75|47.35|48.8|47.4|48.68|47.28|101
1663199400000|2022-09-14 23:50:00|48.76|47.36|48.92|47.52|48.95|47.55|48.75|47.35|141
1663199700000|2022-09-14 23:55:00|48.91|47.51|48.79|47.39|48.91|47.51|48.79|47.39|66
1663200000000|2022-09-15 00:00:00|48.78|47.38|48.71|47.31|48.81|47.41|48.67|47.27|223
1663200300000|2022-09-15 00:05:00|48.72|47.32|48.7|47.3|48.72|47.32|48.62|47.22|167
1663200600000|2022-09-15 00:10:00|48.69|47.29|48.75|47.35|48.8|47.4|48.67|47.27|95
1663200900000|2022-09-15 00:15:00|48.74|47.34|48.62|47.22|48.75|47.35|48.62|47.22|195
1663201200000|2022-09-15 00:20:00|48.63|47.23|48.56|47.16|48.66|47.26|48.55|47.15|169
1663201500000|2022-09-15 00:25:00|48.57|47.17|48.5|47.1|48.62|47.22|48.46|47.06|175
1663201800000|2022-09-15 00:30:00|48.49|47.09|48.41|47.01|48.5|47.1|48.32|46.92|246
1663202100000|2022-09-15 00:35:00|48.42|47.02|48.38|46.98|48.42|47.02|48.32|46.92|160
1663202400000|2022-09-15 00:40:00|48.39|46.99|48.47|47.07|48.47|47.07|48.35|46.95|208
1663202700000|2022-09-15 00:45:00|48.46|47.06|48.55|47.15|48.57|47.17|48.42|47.02|205
1663203000000|2022-09-15 00:50:00|48.54|47.14|48.55|47.15|48.58|47.18|48.47|47.07|163
1663203300000|2022-09-15 00:55:00|48.54|47.14|48.58|47.18|48.59|47.19|48.5|47.1|169
1663203600000|2022-09-15 01:00:00|48.57|47.17|48.55|47.15|48.58|47.18|48.51|47.11|205
1663203900000|2022-09-15 01:05:00|48.56|47.16|48.19|46.79|48.61|47.21|48.17|46.77|222
1663204200000|2022-09-15 01:10:00|48.2|46.8|48.21|46.81|48.34|46.94|48.14|46.74|317
1663204500000|2022-09-15 01:15:00|48.2|46.8|48.43|47.03|48.47|47.07|48.18|46.78|201
1663204800000|2022-09-15 01:20:00|48.42|47.02|48.39|46.99|48.46|47.06|48.32|46.92|185
1663205100000|2022-09-15 01:25:00|48.4|47|48.4|47|48.47|47.07|48.39|46.99|139
1663205400000|2022-09-15 01:30:00|48.39|46.99|48.01|47.31|48.41|47.39|47.99|46.98|99
1663205700000|2022-09-15 01:35:00|48|47.3|47.93|47.23|48.01|47.31|47.92|47.22|100
1663206000000|2022-09-15 01:40:00|47.94|47.24|48.37|46.97|48.39|47.28|47.94|46.91|98
1663206300000|2022-09-15 01:45:00|48.38|46.98|48.38|46.98|48.42|47.02|48.33|46.93|99
1663206600000|2022-09-15 01:50:00|48.39|46.99|48.39|46.99|48.4|47|48.34|46.94|108
1663206900000|2022-09-15 01:55:00|48.4|47|48.46|47.06|48.47|47.07|48.35|46.95|170
1663207200000|2022-09-15 02:00:00|48.45|47.05|48.33|46.93|48.45|47.05|48.27|46.87|151
1663207500000|2022-09-15 02:05:00|48.34|46.94|48.33|46.93|48.37|46.97|48.25|46.85|94
1663207800000|2022-09-15 02:10:00|48.32|46.92|48.29|46.89|48.36|46.96|48.29|46.89|100
1663208100000|2022-09-15 02:15:00|48.28|46.88|47.91|46.51|48.3|46.9|47.91|46.51|190
1663208400000|2022-09-15 02:20:00|47.9|46.5|47.9|46.5|48.01|46.61|47.75|46.35|273
1663208700000|2022-09-15 02:25:00|47.89|46.49|47.85|46.45|48|46.6|47.8|46.4|213
1663209000000|2022-09-15 02:30:00|47.84|46.44|48|46.6|48|46.6|47.79|46.39|241
1663209300000|2022-09-15 02:35:00|47.99|46.59|47.96|46.56|48|46.6|47.91|46.51|143
1663209600000|2022-09-15 02:40:00|47.95|46.55|47.87|46.47|48|46.6|47.85|46.45|191
1663209900000|2022-09-15 02:45:00|47.86|46.46|47.74|46.34|47.86|46.46|47.66|46.26|161
1663210200000|2022-09-15 02:50:00|47.73|46.33|47.81|46.41|47.86|46.46|47.71|46.31|135
1663210500000|2022-09-15 02:55:00|47.82|46.42|47.89|46.49|47.91|46.51|47.78|46.38|128
1663210800000|2022-09-15 03:00:00|47.88|46.48|47.33|45.93|47.92|46.52|47.3|45.9|232
1663211100000|2022-09-15 03:05:00|47.32|45.92|47.66|46.26|47.66|46.26|47.27|45.87|323
1663211400000|2022-09-15 03:10:00|47.67|46.27|47.53|46.13|47.74|46.34|47.51|46.11|251
1663211700000|2022-09-15 03:15:00|47.54|46.14|47.62|46.22|47.63|46.23|47.5|46.1|300
1663212000000|2022-09-15 03:20:00|47.61|46.21|47.84|46.44|47.88|46.48|47.61|46.21|266
1663212300000|2022-09-15 03:25:00|47.85|46.45|47.86|46.46|47.88|46.48|47.76|46.36|209
1663212600000|2022-09-15 03:30:00|47.85|46.45|47.69|46.29|47.86|46.46|47.67|46.27|215
1663212900000|2022-09-15 03:35:00|47.68|46.28|47.72|46.32|47.75|46.35|47.64|46.24|164
1663213200000|2022-09-15 03:40:00|47.71|46.31|47.68|46.28|47.74|46.34|47.66|46.26|141
1663213500000|2022-09-15 03:45:00|47.67|46.27|47.69|46.29|47.78|46.38|47.66|46.26|224
1663213800000|2022-09-15 03:50:00|47.7|46.3|47.62|46.22|47.78|46.38|47.61|46.21|161
1663214100000|2022-09-15 03:55:00|47.63|46.23|47.74|46.34|47.74|46.34|47.61|46.21|119
1663214400000|2022-09-15 04:00:00|47.73|46.33|47.65|46.25|47.74|46.34|47.54|46.14|125
1663214700000|2022-09-15 04:05:00|47.64|46.24|47.5|46.1|47.71|46.31|47.5|46.1|166
1663215000000|2022-09-15 04:10:00|47.51|46.11|47.47|46.07|47.53|46.13|47.36|45.96|208
1663215300000|2022-09-15 04:15:00|47.46|46.06|47.48|46.08|47.52|46.12|47.43|46.03|69
1663215600000|2022-09-15 04:20:00|47.47|46.07|47.53|46.13|47.55|46.15|47.45|46.05|134
1663215900000|2022-09-15 04:25:00|47.54|46.14|47.65|46.25|47.68|46.28|47.54|46.14|212
1663216200000|2022-09-15 04:30:00|47.64|46.24|47.73|46.33|47.73|46.33|47.6|46.2|165
1663216500000|2022-09-15 04:35:00|47.72|46.32|47.49|46.09|47.74|46.34|47.46|46.06|211
1663216800000|2022-09-15 04:40:00|47.5|46.1|47.5|46.1|47.54|46.14|47.39|45.99|154
1663217100000|2022-09-15 04:45:00|47.51|46.11|47.59|46.19|47.63|46.23|47.41|46.01|136
1663217400000|2022-09-15 04:50:00|47.6|46.2|47.66|46.26|47.66|46.26|47.59|46.19|142
1663217700000|2022-09-15 04:55:00|47.65|46.25|47.62|46.22|47.67|46.27|47.59|46.19|108
1663218000000|2022-09-15 05:00:00|47.61|46.21|47.63|46.23|47.67|46.27|47.6|46.2|135
1663218300000|2022-09-15 05:05:00|47.62|46.22|47.69|46.29|47.7|46.3|47.62|46.22|76
1663218600000|2022-09-15 05:10:00|47.7|46.3|47.46|46.06|47.75|46.35|47.43|46.03|169
1663218900000|2022-09-15 05:15:00|47.48|46.08|47.63|46.23|47.63|46.23|47.46|46.06|135
1663219200000|2022-09-15 05:20:00|47.62|46.22|47.71|46.31|47.71|46.31|47.58|46.18|152
1663219500000|2022-09-15 05:25:00|47.7|46.3|47.81|46.41|47.83|46.43|47.69|46.29|166
1663219800000|2022-09-15 05:30:00|47.8|46.4|47.92|46.52|47.95|46.55|47.76|46.36|201
1663220100000|2022-09-15 05:35:00|47.91|46.51|47.88|46.48|47.93|46.53|47.8|46.4|126
1663220400000|2022-09-15 05:40:00|47.89|46.49|47.82|46.42|47.9|46.5|47.81|46.41|70
1663220700000|2022-09-15 05:45:00|47.83|46.43|47.88|46.48|47.89|46.49|47.8|46.4|95
1663221000000|2022-09-15 05:50:00|47.89|46.49|47.9|46.5|47.92|46.52|47.83|46.43|121
1663221300000|2022-09-15 05:55:00|47.89|46.49|47.91|46.51|47.94|46.54|47.85|46.45|121
1663221600000|2022-09-15 06:00:00|47.92|46.52|47.8|46.4|47.93|46.53|47.77|46.37|167
1663221900000|2022-09-15 06:05:00|47.79|46.39|47.73|46.33|47.8|46.4|47.71|46.31|90
1663222200000|2022-09-15 06:10:00|47.74|46.34|47.38|45.98|47.74|46.34|47.15|45.75|412
1663222500000|2022-09-15 06:15:00|47.37|45.97|47.4|46|47.43|46.03|47.27|45.87|354
1663222800000|2022-09-15 06:20:00|47.41|46.01|47.45|46.05|47.47|46.07|47.25|45.85|276
1663223100000|2022-09-15 06:25:00|47.46|46.06|47.75|46.35|47.82|46.42|47.43|46.03|205
1663223400000|2022-09-15 06:30:00|47.74|46.34|47.7|46.3|47.81|46.41|47.67|46.27|193
1663223700000|2022-09-15 06:35:00|47.71|46.31|47.65|46.25|47.86|46.46|47.53|46.13|332
1663224000000|2022-09-15 06:40:00|47.64|46.24|47.97|46.57|48.03|46.63|47.42|46.02|367
1663224300000|2022-09-15 06:45:00|47.98|46.58|48.3|46.9|48.67|47.27|47.98|46.58|435
1663224600000|2022-09-15 06:50:00|48.31|46.91|48.32|46.92|48.4|47|48.11|46.71|336
1663224900000|2022-09-15 06:55:00|48.31|46.91|48.13|46.73|48.33|46.93|47.78|46.38|348
1663225200000|2022-09-15 07:00:00|48.12|46.72|48.17|46.77|48.27|46.87|48.02|46.62|311
1663225500000|2022-09-15 07:05:00|48.16|46.76|48.34|46.94|48.48|47.08|48.16|46.76|272
1663225800000|2022-09-15 07:10:00|48.35|46.95|48.5|47.1|48.5|47.1|48.34|46.94|236
1663226100000|2022-09-15 07:15:00|48.49|47.09|48.78|47.38|48.78|47.38|48.49|47.09|240
1663226400000|2022-09-15 07:20:00|48.77|47.37|48.6|47.2|48.9|47.5|48.59|47.19|331
1663226700000|2022-09-15 07:25:00|48.61|47.21|48.46|47.06|48.69|47.29|48.45|47.05|265
1663227000000|2022-09-15 07:30:00|48.45|47.05|48.38|46.98|48.5|47.1|48.37|46.97|230
1663227300000|2022-09-15 07:35:00|48.37|46.97|48.29|46.89|48.38|46.98|48.26|46.86|212
1663227600000|2022-09-15 07:40:00|48.31|46.91|48.31|46.91|48.42|47.02|48.31|46.91|194
1663227900000|2022-09-15 07:45:00|48.32|46.92|48.38|46.98|48.5|47.1|48.25|46.85|230
1663228200000|2022-09-15 07:50:00|48.37|46.97|48.48|47.08|48.51|47.11|48.36|46.96|97
1663228500000|2022-09-15 07:55:00|48.47|47.07|48.47|47.07|48.48|47.08|48.35|46.95|119
1663228800000|2022-09-15 08:00:00|48.46|47.06|48.3|46.9|48.47|47.07|48.25|46.85|312
1663229100000|2022-09-15 08:05:00|48.31|46.91|48.2|46.8|48.38|46.98|48.14|46.74|230
1663229400000|2022-09-15 08:10:00|48.19|46.79|48.23|46.83|48.24|46.84|48.17|46.77|148
1663229700000|2022-09-15 08:15:00|48.24|46.84|48.13|46.73|48.26|46.86|48.12|46.72|172
1663230000000|2022-09-15 08:20:00|48.12|46.72|48.06|46.66|48.12|46.72|48|46.6|187
1663230300000|2022-09-15 08:25:00|48.04|46.64|48.06|46.66|48.12|46.72|48.02|46.62|211
1663230600000|2022-09-15 08:30:00|48.05|46.65|48.14|46.74|48.14|46.74|48.02|46.62|155
1663230900000|2022-09-15 08:35:00|48.15|46.75|48.13|46.73|48.16|46.76|47.96|46.56|181
1663231200000|2022-09-15 08:40:00|48.12|46.72|48.07|46.67|48.15|46.75|48.04|46.64|140
1663231500000|2022-09-15 08:45:00|48.06|46.66|48.08|46.68|48.1|46.7|48|46.6|137
1663231800000|2022-09-15 08:50:00|48.07|46.67|48.15|46.75|48.16|46.76|48.07|46.67|144
1663232100000|2022-09-15 08:55:00|48.14|46.74|48.21|46.81|48.22|46.82|48.13|46.73|93
1663232400000|2022-09-15 09:00:00|48.22|46.82|48.27|46.87|48.28|46.88|48.12|46.72|136
1663232700000|2022-09-15 09:05:00|48.28|46.88|48.2|46.8|48.3|46.9|48.18|46.78|116
1663233000000|2022-09-15 09:10:00|48.19|46.79|48.19|46.79|48.22|46.82|48.17|46.77|63
1663233300000|2022-09-15 09:15:00|48.18|46.78|48.22|46.82|48.23|46.83|48.17|46.77|103
1663233600000|2022-09-15 09:20:00|48.23|46.83|48.25|46.85|48.26|46.86|48.21|46.81|132
1663233900000|2022-09-15 09:25:00|48.24|46.84|48|46.6|48.25|46.85|47.98|46.58|132
1663234200000|2022-09-15 09:30:00|47.99|46.59|48.15|46.75|48.16|46.76|47.99|46.59|135
1663234500000|2022-09-15 09:35:00|48.14|46.74|48.19|46.79|48.2|46.8|48.05|46.65|68
1663234800000|2022-09-15 09:40:00|48.18|46.78|48.16|46.76|48.18|46.78|48.13|46.73|48
1663235100000|2022-09-15 09:45:00|48.15|46.75|48.2|46.8|48.23|46.83|48.15|46.75|61
1663235400000|2022-09-15 09:50:00|48.19|46.79|48.17|46.77|48.23|46.83|48.14|46.74|127
1663235700000|2022-09-15 09:55:00|48.18|46.78|48.19|46.79|48.2|46.8|48.11|46.71|84
1663236000000|2022-09-15 10:00:00|48.18|46.78|48.3|46.9|48.3|46.9|48.13|46.73|105
1663236300000|2022-09-15 10:05:00|48.31|46.91|48.31|46.91|48.39|46.99|48.29|46.89|137
1663236600000|2022-09-15 10:10:00|48.32|46.92|48.33|46.93|48.35|46.95|48.27|46.87|91
1663236900000|2022-09-15 10:15:00|48.32|46.92|48.37|46.97|48.41|47.01|48.32|46.92|127
1663237200000|2022-09-15 10:20:00|48.38|46.98|48.36|46.96|48.38|46.98|48.31|46.91|100
1663237500000|2022-09-15 10:25:00|48.35|46.95|48.35|46.95|48.37|46.97|48.32|46.92|79
1663237800000|2022-09-15 10:30:00|48.34|46.94|48.3|46.9|48.34|46.94|48.24|46.84|144
1663238100000|2022-09-15 10:35:00|48.31|46.91|48.26|46.86|48.32|46.92|48.24|46.84|123
1663238400000|2022-09-15 10:40:00|48.25|46.85|48.19|46.79|48.29|46.89|48.13|46.73|101
1663238700000|2022-09-15 10:45:00|48.18|46.78|48.13|46.73|48.2|46.8|48.05|46.65|96
1663239000000|2022-09-15 10:50:00|48.14|46.74|48.05|46.65|48.14|46.74|48.02|46.62|87
1663239300000|2022-09-15 10:55:00|48.06|46.66|48.04|46.64|48.09|46.69|48.01|46.61|109
1663239600000|2022-09-15 11:00:00|48.03|46.63|47.89|46.49|48.07|46.67|47.85|46.45|146
1663239900000|2022-09-15 11:05:00|47.88|46.48|47.84|46.44|47.88|46.48|47.79|46.39|133
1663240200000|2022-09-15 11:10:00|47.83|46.43|47.84|46.44|47.88|46.48|47.8|46.4|70
1663240500000|2022-09-15 11:15:00|47.85|46.45|47.89|46.49|47.95|46.55|47.84|46.44|119
1663240800000|2022-09-15 11:20:00|47.88|46.48|48.01|46.61|48.01|46.61|47.86|46.46|133
1663241100000|2022-09-15 11:25:00|48|46.6|48.07|46.67|48.07|46.67|47.96|46.56|130
1663241400000|2022-09-15 11:30:00|48.06|46.66|48.13|46.73|48.15|46.75|47.96|46.56|139
1663241700000|2022-09-15 11:35:00|48.14|46.74|48.09|46.69|48.14|46.74|48.05|46.65|69
1663242000000|2022-09-15 11:40:00|48.08|46.68|48.07|46.67|48.1|46.7|48.01|46.61|52
1663242300000|2022-09-15 11:45:00|48.06|46.66|48.1|46.7|48.11|46.71|48.05|46.65|65
1663242600000|2022-09-15 11:50:00|48.11|46.71|48.14|46.74|48.17|46.77|48.07|46.67|103
1663242900000|2022-09-15 11:55:00|48.15|46.75|48.15|46.75|48.19|46.79|48.14|46.74|71
1663243200000|2022-09-15 12:00:00|48.16|46.76|48.24|46.84|48.27|46.87|48.15|46.75|167
1663243500000|2022-09-15 12:05:00|48.23|46.83|48.23|46.83|48.31|46.91|48.22|46.82|85
1663243800000|2022-09-15 12:10:00|48.24|46.84|48.25|46.85|48.25|46.85|48.19|46.79|119
1663244100000|2022-09-15 12:15:00|48.24|46.84|48.27|46.87|48.28|46.88|48.18|46.78|64
1663244400000|2022-09-15 12:20:00|48.26|46.86|48.23|46.83|48.26|46.86|48.2|46.8|41
1663244700000|2022-09-15 12:25:00|48.22|46.82|48.1|46.7|48.25|46.85|48.09|46.69|107
1663245000000|2022-09-15 12:30:00|48.11|46.71|48.17|46.77|48.45|47.05|48.08|46.68|302
1663245300000|2022-09-15 12:35:00|48.16|46.76|48.44|47.04|48.44|47.04|48.08|46.68|307
1663245600000|2022-09-15 12:40:00|48.43|47.03|48.26|46.86|48.44|47.04|48.2|46.8|235
1663245900000|2022-09-15 12:45:00|48.27|46.87|48.28|46.88|48.33|46.93|48.22|46.82|186
1663246200000|2022-09-15 12:50:00|48.27|46.87|48.3|46.9|48.33|46.93|48.25|46.85|86
1663246500000|2022-09-15 12:55:00|48.31|46.91|48.28|46.88|48.34|46.94|48.24|46.84|148
1663246800000|2022-09-15 13:00:00|48.29|46.89|48.32|46.92|48.35|46.95|48.27|46.87|88
1663247100000|2022-09-15 13:05:00|48.31|46.91|48.3|46.9|48.35|46.95|48.28|46.88|114
1663247400000|2022-09-15 13:10:00|48.29|46.89|48.25|46.85|48.3|46.9|48.19|46.79|98
1663247700000|2022-09-15 13:15:00|48.24|46.84|48.07|46.67|48.29|46.89|48.06|46.66|115
1663248000000|2022-09-15 13:20:00|48.08|46.68|48.13|46.73|48.14|46.74|48.06|46.66|110
1663248300000|2022-09-15 13:25:00|48.12|46.72|48.08|46.68|48.13|46.73|48.01|46.61|156
1663248600000|2022-09-15 13:30:00|48.09|46.69|48.26|46.86|48.29|46.89|48.04|46.64|267
1663248900000|2022-09-15 13:35:00|48.27|46.87|48.11|46.71|48.28|46.88|47.98|46.58|202
1663249200000|2022-09-15 13:40:00|48.12|46.72|48.22|46.82|48.35|46.95|48.1|46.7|186
1663249500000|2022-09-15 13:45:00|48.23|46.83|48.31|46.91|48.32|46.92|48.17|46.77|175
1663249800000|2022-09-15 13:50:00|48.32|46.92|48.34|46.94|48.36|46.96|48.27|46.87|178
1663250100000|2022-09-15 13:55:00|48.33|46.93|48.33|46.93|48.35|46.95|48.27|46.87|116
1663250400000|2022-09-15 14:00:00|48.34|46.94|48.39|46.99|48.42|47.02|48.33|46.93|174
1663250700000|2022-09-15 14:05:00|48.38|46.98|48.36|46.96|48.42|47.02|48.35|46.95|101
1663251000000|2022-09-15 14:10:00|48.37|46.97|48.41|47.01|48.47|47.07|48.35|46.95|136
1663251300000|2022-09-15 14:15:00|48.4|47|48.56|47.16|48.6|47.2|48.4|47|135
1663251600000|2022-09-15 14:20:00|48.55|47.15|48.31|46.91|48.56|47.16|48.29|46.89|119
1663251900000|2022-09-15 14:25:00|48.3|46.9|48.16|46.76|48.32|46.92|48.08|46.68|190
1663252200000|2022-09-15 14:30:00|48.15|46.75|47.75|46.35|48.28|46.88|47.73|46.33|279
1663252500000|2022-09-15 14:35:00|47.76|46.36|47.7|46.3|47.86|46.46|47.66|46.26|388
1663252800000|2022-09-15 14:40:00|47.71|46.31|47.64|46.24|47.76|46.36|47.56|46.16|308
1663253100000|2022-09-15 14:45:00|47.65|46.25|47.45|46.05|47.74|46.34|47.44|46.04|255
1663253400000|2022-09-15 14:50:00|47.44|46.04|47.37|45.97|47.51|46.11|47.26|45.86|313
1663253700000|2022-09-15 14:55:00|47.36|45.96|47.4|46|47.45|46.05|47.27|45.87|370
1663254000000|2022-09-15 15:00:00|47.41|46.01|47.34|45.94|47.49|46.09|47.26|45.86|369
1663254300000|2022-09-15 15:05:00|47.33|45.93|47.28|45.88|47.45|46.05|47.23|45.83|341
1663254600000|2022-09-15 15:10:00|47.29|45.89|47.28|45.88|47.36|45.96|47.18|45.78|400
1663254900000|2022-09-15 15:15:00|47.27|45.87|47.25|45.85|47.33|45.93|46.91|45.51|463
1663255200000|2022-09-15 15:20:00|47.26|45.86|47.39|45.99|47.43|46.03|47.14|45.74|389
1663255500000|2022-09-15 15:25:00|47.41|46.01|47.43|46.03|47.43|46.03|47.27|45.87|412
1663255800000|2022-09-15 15:30:00|47.42|46.02|47.7|46.3|47.77|46.37|47.34|45.94|345
1663256100000|2022-09-15 15:35:00|47.71|46.31|47.56|46.16|47.71|46.31|47.5|46.1|336
1663256400000|2022-09-15 15:40:00|47.57|46.17|47.5|46.1|47.61|46.21|47.47|46.07|310
1663256700000|2022-09-15 15:45:00|47.49|46.09|47.41|46.01|47.54|46.14|47.41|46.01|191
1663257000000|2022-09-15 15:50:00|47.42|46.02|47.42|46.02|47.48|46.08|47.37|45.97|199
1663257300000|2022-09-15 15:55:00|47.43|46.03|47.43|46.03|47.45|46.05|47.3|45.9|240
1663257600000|2022-09-15 16:00:00|47.44|46.04|47.43|46.03|47.44|46.04|47.33|45.93|314
1663257900000|2022-09-15 16:05:00|47.42|46.02|47.37|45.97|47.45|46.05|47.35|45.95|256
1663258200000|2022-09-15 16:10:00|47.36|45.96|47.41|46.01|47.45|46.05|47.33|45.93|308
1663258500000|2022-09-15 16:15:00|47.42|46.02|47.58|46.18|47.58|46.18|47.41|46.01|239
1663258800000|2022-09-15 16:20:00|47.59|46.19|47.71|46.31|47.72|46.32|47.56|46.16|322
1663259100000|2022-09-15 16:25:00|47.7|46.3|47.68|46.28|47.72|46.32|47.6|46.2|316
1663259400000|2022-09-15 16:30:00|47.67|46.27|47.77|46.37|47.8|46.4|47.63|46.23|324
1663259700000|2022-09-15 16:35:00|47.76|46.36|47.65|46.25|47.76|46.36|47.63|46.23|111
1663260000000|2022-09-15 16:40:00|47.64|46.24|47.61|46.21|47.68|46.28|47.58|46.18|91
1663260300000|2022-09-15 16:45:00|47.6|46.2|47.58|46.18|47.61|46.21|47.54|46.14|118
1663260600000|2022-09-15 16:50:00|47.59|46.19|47.63|46.23|47.64|46.24|47.53|46.13|236
1663260900000|2022-09-15 16:55:00|47.62|46.22|47.69|46.29|47.7|46.3|47.57|46.17|257
1663261200000|2022-09-15 17:00:00|47.7|46.3|47.74|46.34|47.79|46.39|47.66|46.26|302
1663261500000|2022-09-15 17:05:00|47.73|46.33|47.7|46.3|47.75|46.35|47.66|46.26|337
1663261800000|2022-09-15 17:10:00|47.71|46.31|47.74|46.34|47.79|46.39|47.68|46.28|283
1663262100000|2022-09-15 17:15:00|47.75|46.35|47.74|46.34|47.77|46.37|47.71|46.31|287
1663262400000|2022-09-15 17:20:00|47.73|46.33|47.75|46.35|47.77|46.37|47.67|46.27|260
1663262700000|2022-09-15 17:25:00|47.76|46.36|47.77|46.37|47.82|46.42|47.74|46.34|326
1663263000000|2022-09-15 17:30:00|47.76|46.36|47.73|46.33|47.78|46.38|47.69|46.29|288
1663263300000|2022-09-15 17:35:00|47.74|46.34|47.74|46.34|47.77|46.37|47.7|46.3|263
1663263600000|2022-09-15 17:40:00|47.75|46.35|47.72|46.32|47.78|46.38|47.7|46.3|207
1663263900000|2022-09-15 17:45:00|47.71|46.31|47.57|46.17|47.73|46.33|47.57|46.17|222
1663264200000|2022-09-15 17:50:00|47.58|46.18|47.61|46.21|47.62|46.22|47.57|46.17|291
1663264500000|2022-09-15 17:55:00|47.6|46.2|47.58|46.18|47.64|46.24|47.56|46.16|214
1663264800000|2022-09-15 18:00:00|47.57|46.17|47.5|46.1|47.57|46.17|47.49|46.09|300
1663265100000|2022-09-15 18:05:00|47.51|46.11|47.54|46.14|47.55|46.15|47.49|46.09|140
1663265400000|2022-09-15 18:10:00|47.53|46.13|47.54|46.14|47.58|46.18|47.52|46.12|114
1663265700000|2022-09-15 18:15:00|47.53|46.13|47.53|46.13|47.56|46.16|47.49|46.09|107
1663266000000|2022-09-15 18:20:00|47.52|46.12|47.53|46.13|47.56|46.16|47.5|46.1|137
1663266300000|2022-09-15 18:25:00|47.54|46.14|47.59|46.19|47.59|46.19|47.52|46.12|146
1663266600000|2022-09-15 18:30:00|47.58|46.18|47.6|46.2|47.68|46.28|47.56|46.16|209
1663266900000|2022-09-15 18:35:00|47.61|46.21|47.68|46.28|47.7|46.3|47.55|46.15|235
1663267200000|2022-09-15 18:40:00|47.67|46.27|47.65|46.25|47.69|46.29|47.62|46.22|256
1663267500000|2022-09-15 18:45:00|47.64|46.24|47.52|46.12|47.65|46.25|47.51|46.11|200
1663267800000|2022-09-15 18:50:00|47.51|46.11|47.43|46.03|47.56|46.16|47.38|45.98|184
1663268100000|2022-09-15 18:55:00|47.42|46.02|47.39|45.99|47.45|46.05|47.38|45.98|175
1663268400000|2022-09-15 19:00:00|47.38|45.98|47.39|45.99|47.41|46.01|47.35|45.95|186
1663268700000|2022-09-15 19:05:00|47.38|45.98|47.4|46|47.43|46.03|47.35|45.95|262
1663269000000|2022-09-15 19:10:00|47.41|46.01|47.44|46.04|47.45|46.05|47.37|45.97|243
1663269300000|2022-09-15 19:15:00|47.43|46.03|47.39|45.99|47.48|46.08|47.37|45.97|287
1663269600000|2022-09-15 19:20:00|47.4|46|47.46|46.06|47.47|46.07|47.37|45.97|310
1663269900000|2022-09-15 19:25:00|47.44|46.04|47.39|45.99|47.48|46.08|47.37|45.97|301
1663270200000|2022-09-15 19:30:00|47.4|46|47.45|46.05|47.48|46.08|47.38|45.98|238
1663270500000|2022-09-15 19:35:00|47.46|46.06|47.53|46.13|47.54|46.14|47.43|46.03|305
1663270800000|2022-09-15 19:40:00|47.52|46.12|47.55|46.15|47.59|46.19|47.5|46.1|206
1663271100000|2022-09-15 19:45:00|47.54|46.14|47.55|46.15|47.63|46.23|47.54|46.14|126
1663271400000|2022-09-15 19:50:00|47.57|46.17|47.54|46.14|47.63|46.23|47.49|46.09|158
1663271700000|2022-09-15 19:55:00|47.55|46.15|47.5|46.1|47.6|46.2|47.5|46.1|98
1663272000000|2022-09-15 20:00:00|47.51|46.11|47.62|46.22|47.64|46.24|47.5|46.1|147
1663272300000|2022-09-15 20:05:00|47.63|46.23|47.65|46.25|47.69|46.29|47.62|46.22|110
1663272600000|2022-09-15 20:10:00|47.66|46.26|47.69|46.29|47.69|46.29|47.66|46.26|66
1663272900000|2022-09-15 20:15:00|47.68|46.28|47.66|46.26|47.7|46.3|47.6|46.2|84
1663273200000|2022-09-15 20:20:00|47.65|46.25|47.65|46.25|47.68|46.28|47.62|46.22|125
1663273500000|2022-09-15 20:25:00|47.64|46.24|47.64|46.24|47.67|46.27|47.58|46.18|216
1663273800000|2022-09-15 20:30:00|47.63|46.23|47.59|46.19|47.64|46.24|47.56|46.16|254
1663274100000|2022-09-15 20:35:00|47.58|46.18|47.58|46.18|47.59|46.19|47.53|46.13|157
1663274400000|2022-09-15 20:40:00|47.56|46.16|47.55|46.15|47.62|46.22|47.54|46.14|92
1663274700000|2022-09-15 20:45:00|47.54|46.14|47.58|46.18|47.6|46.2|47.54|46.14|56
1663275000000|2022-09-15 20:50:00|47.59|46.19|47.6|46.2|47.63|46.23|47.58|46.18|94
1663275300000|2022-09-15 20:55:00|47.61|46.21|47.69|46.29|47.71|46.31|47.61|46.21|124
1663275600000|2022-09-15 21:00:00|47.68|46.28|47.64|46.24|47.68|46.28|47.62|46.22|27
1663275900000|2022-09-15 21:05:00|47.65|46.25|47.62|46.22|47.66|46.26|47.62|46.22|20
1663276200000|2022-09-15 21:10:00|47.61|46.21|47.61|46.21|47.62|46.22|47.59|46.19|62
1663276500000|2022-09-15 21:15:00|47.6|46.2|47.59|46.19|47.61|46.21|47.58|46.18|42
1663276800000|2022-09-15 21:20:00|47.6|46.2|47.54|46.14|47.63|46.23|47.53|46.13|39
1663277100000|2022-09-15 21:25:00|47.53|46.13|47.55|46.15|47.57|46.17|47.53|46.13|59
1663277400000|2022-09-15 21:30:00|47.56|46.16|47.53|46.13|47.56|46.16|47.52|46.12|32
1663277700000|2022-09-15 21:35:00|47.54|46.14|47.57|46.17|47.57|46.17|47.53|46.13|65
1663278000000|2022-09-15 21:40:00|47.56|46.16|47.52|46.12|47.57|46.17|47.52|46.12|31
1663278300000|2022-09-15 21:45:00|47.51|46.11|47.32|45.92|47.52|46.12|47.32|45.92|107
1663278600000|2022-09-15 21:50:00|47.33|45.93|47.4|46|47.46|46.06|47.27|45.87|104
1663278900000|2022-09-15 21:55:00|47.41|46.01|47.37|45.97|47.44|46.04|47.35|45.95|33
1663279200000|2022-09-15 22:00:00|47.36|45.96|47.31|45.91|47.4|46|47.25|45.85|65
1663279500000|2022-09-15 22:05:00|47.32|45.92|47.27|45.87|47.32|45.92|47.21|45.81|51
1663279800000|2022-09-15 22:10:00|47.26|45.86|47.28|45.88|47.3|45.9|47.23|45.83|38
1663280100000|2022-09-15 22:15:00|47.27|45.87|47.23|45.83|47.3|45.9|47.18|45.78|120
1663280400000|2022-09-15 22:20:00|47.22|45.82|47.33|45.93|47.37|45.97|47.22|45.82|124
1663280700000|2022-09-15 22:25:00|47.32|45.92|47.34|45.94|47.37|45.97|47.3|45.9|101
1663281000000|2022-09-15 22:30:00|47.35|45.95|47.38|45.98|47.4|46|47.34|45.94|95
1663281300000|2022-09-15 22:35:00|47.37|45.97|47.18|45.78|47.38|45.98|47.17|45.77|178
1663281600000|2022-09-15 22:40:00|47.17|45.77|47.12|45.72|47.19|45.79|47.12|45.72|184
1663281900000|2022-09-15 22:45:00|47.13|45.73|47.01|45.61|47.14|45.74|47|45.6|192
1663282200000|2022-09-15 22:50:00|47.02|45.62|46.97|45.57|47.07|45.67|46.96|45.56|170
1663282500000|2022-09-15 22:55:00|46.98|45.58|47.16|45.76|47.18|45.78|46.93|45.53|267
1663282800000|2022-09-15 23:00:00|47.15|45.75|47.2|45.8|47.24|45.84|47.11|45.71|171
1663283100000|2022-09-15 23:05:00|47.19|45.79|46.95|45.55|47.2|45.8|46.92|45.52|194
1663283400000|2022-09-15 23:10:00|46.94|45.54|47.08|45.68|47.13|45.73|46.94|45.54|144
1663283700000|2022-09-15 23:15:00|47.09|45.69|47.05|45.65|47.1|45.7|46.97|45.57|114
1663284000000|2022-09-15 23:20:00|47.06|45.66|47.17|45.77|47.22|45.82|47.05|45.65|113
1663284300000|2022-09-15 23:25:00|47.18|45.78|47.23|45.83|47.24|45.84|47.14|45.74|147
1663284600000|2022-09-15 23:30:00|47.24|45.84|47.22|45.82|47.29|45.89|47.15|45.75|139
1663284900000|2022-09-15 23:35:00|47.23|45.83|47.37|45.97|47.38|45.98|47.19|45.79|122
1663285200000|2022-09-15 23:40:00|47.38|45.98|47.31|45.91|47.38|45.98|47.24|45.84|180
1663285500000|2022-09-15 23:45:00|47.3|45.9|47.34|45.94|47.35|45.95|47.25|45.85|180
1663285800000|2022-09-15 23:50:00|47.33|45.93|47.19|45.79|47.34|45.94|47.16|45.76|194
1663286100000|2022-09-15 23:55:00|47.2|45.8|47.32|45.92|47.33|45.93|47.19|45.79|177
1663286400000|2022-09-16 00:00:00|47.33|45.93|47.32|45.92|47.37|45.97|47.27|45.87|192
1663286700000|2022-09-16 00:05:00|47.31|45.91|47.32|45.92|47.33|45.93|47.07|45.67|176
1663287000000|2022-09-16 00:10:00|47.31|45.91|47.19|45.79|47.35|45.95|47.17|45.77|151
1663287300000|2022-09-16 00:15:00|47.2|45.8|46.97|45.57|47.2|45.8|46.86|45.46|286
1663287600000|2022-09-16 00:20:00|46.96|45.56|47.3|45.9|47.36|45.96|46.91|45.51|269
1663287900000|2022-09-16 00:25:00|47.29|45.89|47.47|46.07|47.5|46.1|47.29|45.89|227
1663288200000|2022-09-16 00:30:00|47.48|46.08|47.28|45.88|47.48|46.08|47.26|45.86|236
1663288500000|2022-09-16 00:35:00|47.29|45.89|47.09|45.69|47.31|45.91|47.05|45.65|227
1663288800000|2022-09-16 00:40:00|47.08|45.68|47.29|45.89|47.34|45.94|47.07|45.67|203
1663289100000|2022-09-16 00:45:00|47.28|45.88|47.42|46.02|47.43|46.03|47.21|45.81|232
1663289400000|2022-09-16 00:50:00|47.41|46.01|47.5|46.1|47.53|46.13|47.38|45.98|187
1663289700000|2022-09-16 00:55:00|47.49|46.09|47.59|46.19|47.6|46.2|47.48|46.08|175
1663290000000|2022-09-16 01:00:00|47.6|46.2|47.5|46.1|47.61|46.21|47.5|46.1|131
1663290300000|2022-09-16 01:05:00|47.51|46.11|47.44|46.04|47.57|46.17|47.38|45.98|180
1663290600000|2022-09-16 01:10:00|47.45|46.05|47.53|46.13|47.54|46.14|47.36|45.96|195
1663290900000|2022-09-16 01:15:00|47.52|46.12|47.58|46.18|47.6|46.2|47.39|45.99|211
1663291200000|2022-09-16 01:20:00|47.59|46.19|47.63|46.23|47.63|46.23|47.56|46.16|143
1663291500000|2022-09-16 01:25:00|47.62|46.22|47.61|46.21|47.66|46.26|47.6|46.2|107
1663291800000|2022-09-16 01:30:00|47.62|46.22|47.58|46.18|47.66|46.26|47.56|46.16|169
1663292100000|2022-09-16 01:35:00|47.57|46.17|47.58|46.18|47.63|46.23|47.5|46.1|179
1663292400000|2022-09-16 01:40:00|47.59|46.19|47.46|46.06|47.59|46.19|47.42|46.02|127
1663292700000|2022-09-16 01:45:00|47.45|46.05|47.43|46.03|47.53|46.13|47.4|46|115
1663293000000|2022-09-16 01:50:00|47.42|46.02|47.33|45.93|47.43|46.03|47.29|45.89|105
1663293300000|2022-09-16 01:55:00|47.32|45.92|47.39|45.99|47.41|46.01|47.28|45.88|136
1663293600000|2022-09-16 02:00:00|47.38|45.98|47.34|45.94|47.44|46.04|47.29|45.89|185
1663293900000|2022-09-16 02:05:00|47.35|45.95|47.3|45.9|47.41|46.01|47.3|45.9|112
1663294200000|2022-09-16 02:10:00|47.31|45.91|47.12|45.72|47.32|45.92|47.11|45.71|130
1663294500000|2022-09-16 02:15:00|47.13|45.73|47.15|45.75|47.26|45.86|47.07|45.67|260
1663294800000|2022-09-16 02:20:00|47.16|45.76|47.13|45.73|47.17|45.77|47.1|45.7|193
1663295100000|2022-09-16 02:25:00|47.11|45.71|47.14|45.74|47.19|45.79|47.11|45.71|124
1663295400000|2022-09-16 02:30:00|47.15|45.75|47.25|45.85|47.27|45.87|47.11|45.71|123
1663295700000|2022-09-16 02:35:00|47.26|45.86|47.14|45.74|47.26|45.86|47.11|45.71|188
1663296000000|2022-09-16 02:40:00|47.13|45.73|47.13|45.73|47.25|45.85|47.11|45.71|227
1663296300000|2022-09-16 02:45:00|47.12|45.72|47.15|45.75|47.21|45.81|47.09|45.69|238
1663296600000|2022-09-16 02:50:00|47.14|45.74|47.32|45.92|47.33|45.93|47.13|45.73|136
1663296900000|2022-09-16 02:55:00|47.33|45.93|47.33|45.93|47.36|45.96|47.3|45.9|118
1663297200000|2022-09-16 03:00:00|47.32|45.92|47.35|45.95|47.39|45.99|47.3|45.9|118
1663297500000|2022-09-16 03:05:00|47.34|45.94|47.25|45.85|47.37|45.97|47.2|45.8|200
1663297800000|2022-09-16 03:10:00|47.26|45.86|47.28|45.88|47.3|45.9|47.24|45.84|120
1663298100000|2022-09-16 03:15:00|47.26|45.86|47.32|45.92|47.34|45.94|47.26|45.86|116
1663298400000|2022-09-16 03:20:00|47.31|45.91|47.43|46.03|47.45|46.05|47.31|45.91|155
1663298700000|2022-09-16 03:25:00|47.44|46.04|47.44|46.04|47.51|46.11|47.42|46.02|114
1663299000000|2022-09-16 03:30:00|47.45|46.05|47.48|46.08|47.52|46.12|47.44|46.04|120
1663299300000|2022-09-16 03:35:00|47.47|46.07|47.55|46.15|47.55|46.15|47.47|46.07|92
1663299600000|2022-09-16 03:40:00|47.56|46.16|47.51|46.11|47.56|46.16|47.47|46.07|78
1663299900000|2022-09-16 03:45:00|47.5|46.1|47.54|46.14|47.59|46.19|47.45|46.05|113
1663300200000|2022-09-16 03:50:00|47.53|46.13|47.56|46.16|47.58|46.18|47.53|46.13|96
1663300500000|2022-09-16 03:55:00|47.57|46.17|47.56|46.16|47.59|46.19|47.54|46.14|68
1663300800000|2022-09-16 04:00:00|47.57|46.17|47.64|46.24|47.64|46.24|47.54|46.14|119
1663301100000|2022-09-16 04:05:00|47.63|46.23|47.66|46.26|47.67|46.27|47.6|46.2|100
1663301400000|2022-09-16 04:10:00|47.67|46.27|47.71|46.31|47.74|46.34|47.65|46.25|100
1663301700000|2022-09-16 04:15:00|47.7|46.3|47.65|46.25|47.71|46.31|47.58|46.18|116
1663302000000|2022-09-16 04:20:00|47.64|46.24|47.58|46.18|47.64|46.24|47.57|46.17|83
1663302300000|2022-09-16 04:25:00|47.59|46.19|47.57|46.17|47.6|46.2|47.56|46.16|77
1663302600000|2022-09-16 04:30:00|47.58|46.18|47.55|46.15|47.58|46.18|47.54|46.14|102
1663302900000|2022-09-16 04:35:00|47.54|46.14|47.53|46.13|47.57|46.17|47.52|46.12|61
1663303200000|2022-09-16 04:40:00|47.52|46.12|47.51|46.11|47.56|46.16|47.5|46.1|96
1663303500000|2022-09-16 04:45:00|47.52|46.12|47.5|46.1|47.54|46.14|47.48|46.08|132
1663303800000|2022-09-16 04:50:00|47.51|46.11|47.5|46.1|47.53|46.13|47.46|46.06|101
1663304100000|2022-09-16 04:55:00|47.51|46.11|47.41|46.01|47.52|46.12|47.4|46|118
1663304400000|2022-09-16 05:00:00|47.42|46.02|47.44|46.04|47.47|46.07|47.41|46.01|69
1663304700000|2022-09-16 05:05:00|47.45|46.05|47.49|46.09|47.51|46.11|47.45|46.05|47
1663305000000|2022-09-16 05:10:00|47.48|46.08|47.49|46.09|47.5|46.1|47.44|46.04|40
1663305300000|2022-09-16 05:15:00|47.5|46.1|47.5|46.1|47.51|46.11|47.46|46.06|65
1663305600000|2022-09-16 05:20:00|47.51|46.11|47.65|46.25|47.65|46.25|47.47|46.07|73
1663305900000|2022-09-16 05:25:00|47.64|46.24|47.66|46.26|47.67|46.27|47.56|46.16|79
1663306200000|2022-09-16 05:30:00|47.67|46.27|47.62|46.22|47.67|46.27|47.61|46.21|96
1663306500000|2022-09-16 05:35:00|47.61|46.21|47.7|46.3|47.71|46.31|47.6|46.2|90
1663306800000|2022-09-16 05:40:00|47.71|46.31|47.62|46.22|47.71|46.31|47.59|46.19|144
1663307100000|2022-09-16 05:45:00|47.61|46.21|47.59|46.19|47.63|46.23|47.58|46.18|91
1663307400000|2022-09-16 05:50:00|47.58|46.18|47.54|46.14|47.6|46.2|47.54|46.14|113
1663307700000|2022-09-16 05:55:00|47.55|46.15|47.5|46.1|47.55|46.15|47.48|46.08|78
1663308000000|2022-09-16 06:00:00|47.49|46.09|47.21|46.51|47.5|46.52|47.1|46.06|66
1663308300000|2022-09-16 06:05:00|47.22|46.52|47.48|46.08|47.56|46.52|47.18|46.06|90
1663308600000|2022-09-16 06:10:00|47.47|46.07|47.43|46.03|47.49|46.09|47.38|45.98|154
1663308900000|2022-09-16 06:15:00|47.44|46.04|47.47|46.07|47.5|46.1|47.42|46.02|104
1663309200000|2022-09-16 06:20:00|47.48|46.08|47.45|46.05|47.51|46.11|47.43|46.03|98
1663309500000|2022-09-16 06:25:00|47.46|46.06|47.45|46.05|47.48|46.08|47.44|46.04|65
1663309800000|2022-09-16 06:30:00|47.44|46.04|47.46|46.06|47.49|46.09|47.44|46.04|40
1663310100000|2022-09-16 06:35:00|47.45|46.05|47.41|46.01|47.45|46.05|47.39|45.99|99
1663310400000|2022-09-16 06:40:00|47.4|46|47.49|46.09|47.5|46.1|47.4|46|92
1663310700000|2022-09-16 06:45:00|47.5|46.1|47.34|45.94|47.51|46.11|47.31|45.91|132
1663311000000|2022-09-16 06:50:00|47.35|45.95|47.3|45.9|47.38|45.98|47.27|45.87|142
1663311300000|2022-09-16 06:55:00|47.29|45.89|47.3|45.9|47.32|45.92|47.24|45.84|93
1663311600000|2022-09-16 07:00:00|47.31|45.91|47.39|45.99|47.41|46.01|47.28|45.88|116
1663311900000|2022-09-16 07:05:00|47.4|46|47.36|45.96|47.4|46|47.34|45.94|91
1663312200000|2022-09-16 07:10:00|47.37|45.97|47.39|45.99|47.43|46.03|47.35|45.95|105
1663312500000|2022-09-16 07:15:00|47.38|45.98|47.4|46|47.41|46.01|47.36|45.96|63
1663312800000|2022-09-16 07:20:00|47.39|45.99|47.4|46|47.42|46.02|47.36|45.96|93
1663313100000|2022-09-16 07:25:00|47.39|45.99|47.39|45.99|47.4|46|47.37|45.97|51
1663313400000|2022-09-16 07:30:00|47.4|46|47.31|45.91|47.41|46.01|47.3|45.9|127
1663313700000|2022-09-16 07:35:00|47.32|45.92|47.32|45.92|47.35|45.95|47.3|45.9|169
1663314000000|2022-09-16 07:40:00|47.31|45.91|47.32|45.92|47.36|45.96|47.31|45.91|139
1663314300000|2022-09-16 07:45:00|47.33|45.93|47.24|45.84|47.33|45.93|47.23|45.83|128
1663314600000|2022-09-16 07:50:00|47.25|45.85|47.24|45.84|47.25|45.85|47.18|45.78|158
1663314900000|2022-09-16 07:55:00|47.23|45.83|47.25|45.85|47.26|45.86|47.19|45.79|111
1663315200000|2022-09-16 08:00:00|47.26|45.86|47.22|45.82|47.28|45.88|47.19|45.79|169
1663315500000|2022-09-16 08:05:00|47.23|45.83|47.17|45.77|47.24|45.84|47.14|45.74|99
1663315800000|2022-09-16 08:10:00|47.16|45.76|47.12|45.72|47.17|45.77|47.06|45.66|178
1663316100000|2022-09-16 08:15:00|47.13|45.73|46.98|45.58|47.14|45.74|46.95|45.55|152
1663316400000|2022-09-16 08:20:00|46.97|45.57|47|45.6|47.08|45.68|46.97|45.57|151
1663316700000|2022-09-16 08:25:00|47.01|45.61|46.95|45.55|47.01|45.61|46.92|45.52|181
1663317000000|2022-09-16 08:30:00|46.96|45.56|46.92|45.52|46.99|45.59|46.89|45.49|145
1663317300000|2022-09-16 08:35:00|46.93|45.53|46.63|45.23|46.95|45.55|46.6|45.2|179
1663317600000|2022-09-16 08:40:00|46.62|45.22|46.7|45.3|46.73|45.33|46.43|45.03|229
1663317900000|2022-09-16 08:45:00|46.71|45.31|46.57|45.17|46.75|45.35|46.55|45.15|192
1663318200000|2022-09-16 08:50:00|46.56|45.16|46.46|45.06|46.59|45.19|46.41|45.01|156
1663318500000|2022-09-16 08:55:00|46.45|45.05|46.44|45.04|46.59|45.19|46.41|45.01|173
1663318800000|2022-09-16 09:00:00|46.43|45.03|46.58|45.18|46.62|45.22|46.41|45.01|155
1663319100000|2022-09-16 09:05:00|46.59|45.19|46.71|45.31|46.74|45.34|46.59|45.19|156
1663319400000|2022-09-16 09:10:00|46.7|45.3|46.69|45.29|46.71|45.31|46.65|45.25|141
1663319700000|2022-09-16 09:15:00|46.7|45.3|46.76|45.36|46.78|45.38|46.69|45.29|107
1663320000000|2022-09-16 09:20:00|46.77|45.37|46.83|45.43|46.83|45.43|46.74|45.34|129
1663320300000|2022-09-16 09:25:00|46.82|45.42|46.82|45.42|46.84|45.44|46.76|45.36|108
1663320600000|2022-09-16 09:30:00|46.83|45.43|46.84|45.44|46.85|45.45|46.81|45.41|84
1663320900000|2022-09-16 09:35:00|46.83|45.43|46.9|45.5|46.92|45.52|46.82|45.42|79
1663321200000|2022-09-16 09:40:00|46.91|45.51|46.99|45.59|47|45.6|46.9|45.5|114
1663321500000|2022-09-16 09:45:00|46.98|45.58|46.93|45.53|46.99|45.59|46.88|45.48|98
1663321800000|2022-09-16 09:50:00|46.92|45.52|46.95|45.55|46.98|45.58|46.92|45.52|109
1663322100000|2022-09-16 09:55:00|46.96|45.56|46.94|45.54|46.97|45.57|46.91|45.51|53
1663322400000|2022-09-16 10:00:00|46.93|45.53|47.04|45.64|47.05|45.65|46.93|45.53|113
1663322700000|2022-09-16 10:05:00|47.03|45.63|46.99|45.59|47.03|45.63|46.99|45.59|47
1663323000000|2022-09-16 10:10:00|47|45.6|46.99|45.59|47.03|45.63|46.96|45.56|87
1663323300000|2022-09-16 10:15:00|47|45.6|46.98|45.58|47.02|45.62|46.94|45.54|90
1663323600000|2022-09-16 10:20:00|46.97|45.57|46.96|45.56|47.04|45.64|46.94|45.54|88
1663323900000|2022-09-16 10:25:00|46.97|45.57|47.05|45.65|47.07|45.67|46.97|45.57|46
1663324200000|2022-09-16 10:30:00|47.06|45.66|47.09|45.69|47.1|45.7|47.02|45.62|88
1663324500000|2022-09-16 10:35:00|47.08|45.68|47.15|45.75|47.17|45.77|47.08|45.68|92
1663324800000|2022-09-16 10:40:00|47.16|45.76|47.2|45.8|47.22|45.82|47.16|45.76|81
1663325100000|2022-09-16 10:45:00|47.21|45.81|47.11|45.71|47.23|45.83|47.1|45.7|130
1663325400000|2022-09-16 10:50:00|47.12|45.72|47.19|45.79|47.2|45.8|47.11|45.71|84
1663325700000|2022-09-16 10:55:00|47.2|45.8|47.15|45.75|47.2|45.8|47.14|45.74|61
1663326000000|2022-09-16 11:00:00|47.14|45.74|47.19|45.79|47.21|45.81|47.14|45.74|74
1663326300000|2022-09-16 11:05:00|47.2|45.8|47.19|45.79|47.24|45.84|47.17|45.77|107
1663326600000|2022-09-16 11:10:00|47.18|45.78|47.18|45.78|47.21|45.81|47.14|45.74|161
1663326900000|2022-09-16 11:15:00|47.17|45.77|47.15|45.75|47.18|45.78|47.11|45.71|155
1663327200000|2022-09-16 11:20:00|47.16|45.76|47.12|45.72|47.18|45.78|47.1|45.7|133
1663327500000|2022-09-16 11:25:00|47.11|45.71|47.08|45.68|47.18|45.78|47.08|45.68|111
1663327800000|2022-09-16 11:30:00|47.09|45.69|47.08|45.68|47.11|45.71|47.06|45.66|123
1663328100000|2022-09-16 11:35:00|47.07|45.67|47.15|45.75|47.15|45.75|47.07|45.67|78
1663328400000|2022-09-16 11:40:00|47.16|45.76|47.16|45.76|47.21|45.81|47.15|45.75|131
1663328700000|2022-09-16 11:45:00|47.17|45.77|47.16|45.76|47.18|45.78|47.1|45.7|90
1663329000000|2022-09-16 11:50:00|47.17|45.77|47.23|45.83|47.24|45.84|47.14|45.74|104
1663329300000|2022-09-16 11:55:00|47.22|45.82|47.19|45.79|47.24|45.84|47.14|45.74|142
1663329600000|2022-09-16 12:00:00|47.2|45.8|47.17|45.77|47.22|45.82|47.14|45.74|232
1663329900000|2022-09-16 12:05:00|47.18|45.78|47.17|45.77|47.19|45.79|47.14|45.74|123
1663330200000|2022-09-16 12:10:00|47.16|45.76|47.16|45.76|47.19|45.79|47.13|45.73|101
1663330500000|2022-09-16 12:15:00|47.15|45.75|47.12|45.72|47.21|45.81|47.12|45.72|122
1663330800000|2022-09-16 12:20:00|47.11|45.71|47.07|45.67|47.13|45.73|47.06|45.66|73
1663331100000|2022-09-16 12:25:00|47.08|45.68|47.05|45.65|47.09|45.69|47.04|45.64|129
1663331400000|2022-09-16 12:30:00|47.04|45.64|46.99|45.59|47.09|45.69|46.96|45.56|161
1663331700000|2022-09-16 12:35:00|47|45.6|46.99|45.59|47.04|45.64|46.98|45.58|102
1663332000000|2022-09-16 12:40:00|46.98|45.58|47.02|45.62|47.03|45.63|46.98|45.58|50
1663332300000|2022-09-16 12:45:00|47.03|45.63|46.91|45.51|47.04|45.64|46.89|45.49|102
1663332600000|2022-09-16 12:50:00|46.92|45.52|46.81|45.41|46.93|45.53|46.81|45.41|152
1663332900000|2022-09-16 12:55:00|46.82|45.42|46.82|45.42|46.85|45.45|46.76|45.36|151
1663333200000|2022-09-16 13:00:00|46.83|45.43|46.87|45.47|46.92|45.52|46.82|45.42|196
1663333500000|2022-09-16 13:05:00|46.85|45.45|46.92|45.52|46.95|45.55|46.85|45.45|153
1663333800000|2022-09-16 13:10:00|46.9|45.5|46.87|45.47|46.91|45.51|46.82|45.42|139
1663334100000|2022-09-16 13:15:00|46.86|45.46|46.91|45.51|46.92|45.52|46.82|45.42|135
1663334400000|2022-09-16 13:20:00|46.92|45.52|46.92|45.52|46.96|45.56|46.9|45.5|134
1663334700000|2022-09-16 13:25:00|46.91|45.51|46.93|45.53|46.94|45.54|46.84|45.44|199
1663335000000|2022-09-16 13:30:00|46.94|45.54|46.63|45.23|46.94|45.54|46.62|45.22|276
1663335300000|2022-09-16 13:35:00|46.62|45.22|46.78|45.38|46.8|45.4|46.56|45.16|248
1663335600000|2022-09-16 13:40:00|46.77|45.37|46.6|45.2|46.8|45.4|46.56|45.16|322
1663335900000|2022-09-16 13:45:00|46.61|45.21|46.64|45.24|46.76|45.36|46.59|45.19|257
1663336200000|2022-09-16 13:50:00|46.65|45.25|46.49|45.09|46.74|45.34|46.31|44.91|367
1663336500000|2022-09-16 13:55:00|46.48|45.08|46.25|44.85|46.48|45.08|46.12|44.72|332
1663336800000|2022-09-16 14:00:00|46.26|44.86|46.39|44.99|46.51|45.11|46.2|44.8|325
1663337100000|2022-09-16 14:05:00|46.4|45|46.59|45.19|46.75|45.35|46.38|44.98|301
1663337400000|2022-09-16 14:10:00|46.6|45.2|46.83|45.43|46.89|45.49|46.6|45.2|238
1663337700000|2022-09-16 14:15:00|46.84|45.44|46.73|45.33|46.87|45.47|46.7|45.3|277
1663338000000|2022-09-16 14:20:00|46.72|45.32|46.73|45.33|46.78|45.38|46.62|45.22|251
1663338300000|2022-09-16 14:25:00|46.74|45.34|46.65|45.25|46.75|45.35|46.63|45.23|282
1663338600000|2022-09-16 14:30:00|46.66|45.26|46.79|45.39|46.8|45.4|46.64|45.24|310
1663338900000|2022-09-16 14:35:00|46.8|45.4|46.83|45.43|46.92|45.52|46.78|45.38|226
1663339200000|2022-09-16 14:40:00|46.82|45.42|46.89|45.49|46.98|45.58|46.81|45.41|188
1663339500000|2022-09-16 14:45:00|46.88|45.48|46.74|45.34|46.93|45.53|46.73|45.33|174
1663339800000|2022-09-16 14:50:00|46.75|45.35|46.78|45.38|46.83|45.43|46.72|45.32|169
1663340100000|2022-09-16 14:55:00|46.79|45.39|46.7|45.3|46.79|45.39|46.69|45.29|151
1663340400000|2022-09-16 15:00:00|46.71|45.31|46.6|45.2|46.72|45.32|46.58|45.18|145
1663340700000|2022-09-16 15:05:00|46.59|45.19|46.61|45.21|46.67|45.27|46.58|45.18|139
1663341000000|2022-09-16 15:10:00|46.6|45.2|46.64|45.24|46.67|45.27|46.55|45.15|143
1663341300000|2022-09-16 15:15:00|46.63|45.23|46.89|45.49|46.89|45.49|46.62|45.22|187
1663341600000|2022-09-16 15:20:00|46.88|45.48|46.9|45.5|46.91|45.51|46.77|45.37|124
1663341900000|2022-09-16 15:25:00|46.89|45.49|46.93|45.53|46.97|45.57|46.85|45.45|126
1663342200000|2022-09-16 15:30:00|46.91|45.51|46.84|45.44|46.97|45.57|46.8|45.4|179
1663342500000|2022-09-16 15:35:00|46.85|45.45|46.68|45.28|46.87|45.47|46.65|45.25|167
1663342800000|2022-09-16 15:40:00|46.67|45.27|46.66|45.26|46.72|45.32|46.65|45.25|156
1663343100000|2022-09-16 15:45:00|46.65|45.25|46.71|45.31|46.72|45.32|46.62|45.22|162
1663343400000|2022-09-16 15:50:00|46.72|45.32|46.81|45.41|46.83|45.43|46.67|45.27|144
1663343700000|2022-09-16 15:55:00|46.8|45.4|46.86|45.46|46.87|45.47|46.8|45.4|123
1663344000000|2022-09-16 16:00:00|46.85|45.45|46.77|45.37|46.85|45.45|46.74|45.34|125
1663344300000|2022-09-16 16:05:00|46.76|45.36|46.63|45.23|46.77|45.37|46.61|45.21|173
1663344600000|2022-09-16 16:10:00|46.64|45.24|46.63|45.23|46.66|45.26|46.55|45.15|128
1663344900000|2022-09-16 16:15:00|46.62|45.22|46.66|45.26|46.7|45.3|46.5|45.1|220
1663345200000|2022-09-16 16:20:00|46.65|45.25|46.53|45.13|46.65|45.25|46.5|45.1|262
1663345500000|2022-09-16 16:25:00|46.54|45.14|46.28|44.88|46.55|45.15|46.24|44.84|316
1663345800000|2022-09-16 16:30:00|46.27|44.87|46.33|44.93|46.46|45.06|46.17|44.77|277
1663346100000|2022-09-16 16:35:00|46.34|44.94|46.43|45.03|46.43|45.03|46.27|44.87|165
1663346400000|2022-09-16 16:40:00|46.42|45.02|46.55|45.15|46.58|45.18|46.42|45.02|214
1663346700000|2022-09-16 16:45:00|46.54|45.14|46.66|45.26|46.68|45.28|46.52|45.12|258
1663347000000|2022-09-16 16:50:00|46.67|45.27|46.57|45.17|46.69|45.29|46.55|45.15|241
1663347300000|2022-09-16 16:55:00|46.56|45.16|46.5|45.1|46.57|45.17|46.46|45.06|211
1663347600000|2022-09-16 17:00:00|46.51|45.11|46.44|45.04|46.58|45.18|46.43|45.03|187
1663347900000|2022-09-16 17:05:00|46.45|45.05|46.43|45.03|46.47|45.07|46.26|44.86|214
1663348200000|2022-09-16 17:10:00|46.42|45.02|46.56|45.16|46.6|45.2|46.4|45|164
1663348500000|2022-09-16 17:15:00|46.55|45.15|46.48|45.08|46.56|45.16|46.44|45.04|253
1663348800000|2022-09-16 17:20:00|46.49|45.09|46.45|45.05|46.53|45.13|46.32|44.92|342
1663349100000|2022-09-16 17:25:00|46.46|45.06|46.44|45.04|46.5|45.1|46.38|44.98|301
1663349400000|2022-09-16 17:30:00|46.43|45.03|46.54|45.14|46.64|45.24|46.42|45.02|270
1663349700000|2022-09-16 17:35:00|46.53|45.13|46.76|45.36|46.78|45.38|46.53|45.13|257
1663350000000|2022-09-16 17:40:00|46.77|45.37|46.69|45.29|46.77|45.37|46.63|45.23|220
1663350300000|2022-09-16 17:45:00|46.68|45.28|46.57|45.17|46.7|45.3|46.54|45.14|220
1663350600000|2022-09-16 17:50:00|46.58|45.18|46.55|45.15|46.6|45.2|46.53|45.13|188
1663350900000|2022-09-16 17:55:00|46.54|45.14|46.53|45.13|46.58|45.18|46.47|45.07|220
1663351200000|2022-09-16 18:00:00|46.52|45.12|46.58|45.18|46.61|45.21|46.5|45.1|239
1663351500000|2022-09-16 18:05:00|46.57|45.17|46.56|45.16|46.61|45.21|46.49|45.09|217
1663351800000|2022-09-16 18:10:00|46.55|45.15|46.67|45.27|46.68|45.28|46.55|45.15|139
1663352100000|2022-09-16 18:15:00|46.66|45.26|46.43|45.03|46.68|45.28|46.42|45.02|235
1663352400000|2022-09-16 18:20:00|46.42|45.02|46.46|45.06|46.48|45.08|46.36|44.96|267
1663352700000|2022-09-16 18:25:00|46.47|45.07|46.71|45.31|46.75|45.35|46.47|45.07|205
1663353000000|2022-09-16 18:30:00|46.72|45.32|46.84|45.44|46.85|45.45|46.7|45.3|192
1663353300000|2022-09-16 18:35:00|46.85|45.45|46.72|45.32|46.87|45.47|46.66|45.26|185
1663353600000|2022-09-16 18:40:00|46.71|45.31|46.72|45.32|46.77|45.37|46.67|45.27|165
1663353900000|2022-09-16 18:45:00|46.73|45.33|46.75|45.35|46.76|45.36|46.68|45.28|223
1663354200000|2022-09-16 18:50:00|46.74|45.34|46.73|45.33|46.74|45.34|46.67|45.27|164
1663354500000|2022-09-16 18:55:00|46.72|45.32|46.69|45.29|46.73|45.33|46.66|45.26|124
1663354800000|2022-09-16 19:00:00|46.7|45.3|46.74|45.34|46.75|45.35|46.66|45.26|154
1663355100000|2022-09-16 19:05:00|46.75|45.35|46.78|45.38|46.84|45.44|46.73|45.33|181
1663355400000|2022-09-16 19:10:00|46.79|45.39|46.73|45.33|46.79|45.39|46.71|45.31|117
1663355700000|2022-09-16 19:15:00|46.72|45.32|46.75|45.35|46.77|45.37|46.71|45.31|111
1663356000000|2022-09-16 19:20:00|46.76|45.36|46.84|45.44|46.9|45.5|46.75|45.35|135
1663356300000|2022-09-16 19:25:00|46.83|45.43|46.85|45.45|46.86|45.46|46.82|45.42|103
1663356600000|2022-09-16 19:30:00|46.86|45.46|46.84|45.44|46.87|45.47|46.79|45.39|127
1663356900000|2022-09-16 19:35:00|46.83|45.43|46.86|45.46|46.87|45.47|46.82|45.42|114
1663357200000|2022-09-16 19:40:00|46.87|45.47|46.95|45.55|46.98|45.58|46.86|45.46|141
1663357500000|2022-09-16 19:45:00|46.94|45.54|46.88|45.48|46.95|45.55|46.79|45.39|162
1663357800000|2022-09-16 19:50:00|46.87|45.47|46.86|45.46|46.93|45.53|46.83|45.43|102
1663358100000|2022-09-16 19:55:00|46.85|45.45|46.87|45.47|46.9|45.5|46.85|45.45|71
1663358400000|2022-09-16 20:00:00|46.86|45.46|46.99|45.59|47.01|45.61|46.84|45.44|103
1663358700000|2022-09-16 20:05:00|46.98|45.58|46.98|45.58|46.99|45.59|46.94|45.54|47
1663359000000|2022-09-16 20:10:00|46.99|45.59|47.03|45.63|47.05|45.65|46.99|45.59|35
1663359300000|2022-09-16 20:15:00|47.02|45.62|47.07|45.67|47.07|45.67|46.98|45.58|46
1663359600000|2022-09-16 20:20:00|47.06|45.66|47.03|45.63|47.06|45.66|47.02|45.62|44
1663359900000|2022-09-16 20:25:00|47.02|45.62|47.02|45.62|47.05|45.65|46.99|45.59|48
1663360200000|2022-09-16 20:30:00|47.03|45.63|47.06|45.66|47.08|45.68|47.01|45.61|40
1663360500000|2022-09-16 20:35:00|47.07|45.67|47.21|45.81|47.21|45.81|47.07|45.67|49
1663360800000|2022-09-16 20:40:00|47.22|45.82|47.23|45.83|47.28|45.88|47.16|45.76|52
1663361100000|2022-09-16 20:45:00|47.22|45.82|47.28|45.88|47.28|45.88|47.22|45.82|31
1663361400000|2022-09-16 20:50:00|47.29|45.89|47.45|46.05|47.45|46.05|47.29|45.89|59
1663361700000|2022-09-16 20:55:00|47.47|46.07|47.41|46.01|47.49|46.09|47.38|45.98|39
1663398000000|2022-09-17 07:00:00|48.35|46.95|48.34|46.94|48.36|46.96|48.32|46.92|32
1663398300000|2022-09-17 07:05:00|48.35|46.95|48.41|47.01|48.42|47.02|48.34|46.94|25
1663398600000|2022-09-17 07:10:00|48.42|47.02|48.39|46.99|48.43|47.03|48.37|46.97|40
1663398900000|2022-09-17 07:15:00|48.4|47|48.39|46.99|48.41|47.01|48.39|46.99|20
1663399200000|2022-09-17 07:20:00|48.38|46.98|48.38|46.98|48.38|46.98|48.34|46.94|47
1663399500000|2022-09-17 07:25:00|48.37|46.97|48.29|46.89|48.38|46.98|48.27|46.87|21
1663399800000|2022-09-17 07:30:00|48.28|46.88|48.34|46.94|48.37|46.97|48.26|46.86|31
1663400100000|2022-09-17 07:35:00|48.33|46.93|48.32|46.92|48.35|46.95|48.29|46.89|36
1663400400000|2022-09-17 07:40:00|48.33|46.93|48.34|46.94|48.36|46.96|48.33|46.93|34
1663400700000|2022-09-17 07:45:00|48.35|46.95|48.36|46.96|48.38|46.98|48.33|46.93|42
1663401000000|2022-09-17 07:50:00|48.35|46.95|48.35|46.95|48.36|46.96|48.33|46.93|41
1663401300000|2022-09-17 07:55:00|48.36|46.96|48.33|46.93|48.37|46.97|48.33|46.93|16
1663401600000|2022-09-17 08:00:00|48.34|46.94|48.37|46.97|48.38|46.98|48.33|46.93|42
1663401900000|2022-09-17 08:05:00|48.36|46.96|48.36|46.96|48.38|46.98|48.34|46.94|43
1663402200000|2022-09-17 08:10:00|48.35|46.95|48.22|46.82|48.37|46.97|48.22|46.82|54
1663402500000|2022-09-17 08:15:00|48.21|46.81|48.26|46.86|48.29|46.89|48.21|46.81|59
1663402800000|2022-09-17 08:20:00|48.27|46.87|48.26|46.86|48.28|46.88|48.23|46.83|60
1663403100000|2022-09-17 08:25:00|48.25|46.85|48.25|46.85|48.26|46.86|48.23|46.83|25
1663403400000|2022-09-17 08:30:00|48.24|46.84|48.25|46.85|48.27|46.87|48.24|46.84|23
1663403700000|2022-09-17 08:35:00|48.26|46.86|48.24|46.84|48.27|46.87|48.24|46.84|51
1663404000000|2022-09-17 08:40:00|48.23|46.83|48.23|46.83|48.26|46.86|48.22|46.82|20
1663404300000|2022-09-17 08:45:00|48.24|46.84|48.15|46.75|48.24|46.84|48.12|46.72|32
1663404600000|2022-09-17 08:50:00|48.16|46.76|48.16|46.76|48.18|46.78|48.14|46.74|13
1663404900000|2022-09-17 08:55:00|48.17|46.77|48.12|46.72|48.18|46.78|48.11|46.71|16
1663405200000|2022-09-17 09:00:00|48.11|46.71|48.13|46.73|48.13|46.73|48.06|46.66|31
1663405500000|2022-09-17 09:05:00|48.14|46.74|48.09|46.69|48.14|46.74|48.08|46.68|32
1663405800000|2022-09-17 09:10:00|48.08|46.68|48.11|46.71|48.13|46.73|48.08|46.68|32
1663406100000|2022-09-17 09:15:00|48.12|46.72|48.14|46.74|48.15|46.75|48.11|46.71|29
1663406400000|2022-09-17 09:20:00|48.13|46.73|48.1|46.7|48.18|46.78|48.1|46.7|58
1663406700000|2022-09-17 09:25:00|48.11|46.71|48.17|46.77|48.18|46.78|48.1|46.7|49
1663407000000|2022-09-17 09:30:00|48.16|46.76|48.25|46.85|48.25|46.85|48.16|46.76|25
1663407300000|2022-09-17 09:35:00|48.24|46.84|48.25|46.85|48.28|46.88|48.22|46.82|32
1663407600000|2022-09-17 09:40:00|48.24|46.84|48.3|46.9|48.3|46.9|48.22|46.82|29
1663407900000|2022-09-17 09:45:00|48.31|46.91|48.33|46.93|48.36|46.96|48.31|46.91|33
1663408200000|2022-09-17 09:50:00|48.34|46.94|48.28|46.88|48.34|46.94|48.24|46.84|25
1663408500000|2022-09-17 09:55:00|48.27|46.87|48.29|46.89|48.3|46.9|48.27|46.87|19
1663408800000|2022-09-17 10:00:00|48.3|46.9|48.28|46.88|48.31|46.91|48.27|46.87|25
1663409100000|2022-09-17 10:05:00|48.27|46.87|48.24|46.84|48.29|46.89|48.24|46.84|20
1663409400000|2022-09-17 10:10:00|48.23|46.83|48.22|46.82|48.25|46.85|48.2|46.8|29
1663409700000|2022-09-17 10:15:00|48.21|46.81|48.12|46.72|48.22|46.82|48.1|46.7|44
1663410000000|2022-09-17 10:20:00|48.13|46.73|48.19|46.79|48.2|46.8|48.13|46.73|21
1663410300000|2022-09-17 10:25:00|48.2|46.8|48.2|46.8|48.22|46.82|48.19|46.79|25
1663410600000|2022-09-17 10:30:00|48.21|46.81|48.12|46.72|48.22|46.82|48.1|46.7|44
1663410900000|2022-09-17 10:35:00|48.13|46.73|48.12|46.72|48.16|46.76|48.03|46.63|76
1663411200000|2022-09-17 10:40:00|48.13|46.73|48.15|46.75|48.18|46.78|48.12|46.72|25
1663411500000|2022-09-17 10:45:00|48.16|46.76|48.15|46.75|48.21|46.81|48.15|46.75|44
1663411800000|2022-09-17 10:50:00|48.16|46.76|48.21|46.81|48.25|46.85|48.15|46.75|46
1663412100000|2022-09-17 10:55:00|48.2|46.8|48.27|46.87|48.28|46.88|48.2|46.8|50
1663412400000|2022-09-17 11:00:00|48.28|46.88|48.29|46.89|48.35|46.95|48.28|46.88|32
1663412700000|2022-09-17 11:05:00|48.3|46.9|48.36|46.96|48.37|46.97|48.3|46.9|35
1663413000000|2022-09-17 11:10:00|48.37|46.97|48.37|46.97|48.4|47|48.34|46.94|35
1663413300000|2022-09-17 11:15:00|48.38|46.98|48.29|46.89|48.43|47.03|48.29|46.89|67
1663413600000|2022-09-17 11:20:00|48.28|46.88|48.32|46.92|48.32|46.92|48.27|46.87|31
1663413900000|2022-09-17 11:25:00|48.31|46.91|48.32|46.92|48.34|46.94|48.3|46.9|24
1663414200000|2022-09-17 11:30:00|48.33|46.93|48.36|46.96|48.39|46.99|48.32|46.92|40
1663414500000|2022-09-17 11:35:00|48.37|46.97|48.36|46.96|48.37|46.97|48.31|46.91|65
1663414800000|2022-09-17 11:40:00|48.37|46.97|48.31|46.91|48.37|46.97|48.31|46.91|83
1663415100000|2022-09-17 11:45:00|48.32|46.92|48.28|46.88|48.32|46.92|48.27|46.87|37
1663415400000|2022-09-17 11:50:00|48.29|46.89|48.33|46.93|48.35|46.95|48.29|46.89|31
1663415700000|2022-09-17 11:55:00|48.34|46.94|48.34|46.94|48.35|46.95|48.33|46.93|61
1663416000000|2022-09-17 12:00:00|48.34|46.94|48.3|46.9|48.37|46.97|48.3|46.9|50
1663416300000|2022-09-17 12:05:00|48.31|46.91|48.21|46.81|48.32|46.92|48.18|46.78|99
1663416600000|2022-09-17 12:10:00|48.2|46.8|48.17|46.77|48.2|46.8|48.13|46.73|104
1663416900000|2022-09-17 12:15:00|48.18|46.78|48.11|46.71|48.2|46.8|48.09|46.69|103
1663417200000|2022-09-17 12:20:00|48.1|46.7|48.19|46.79|48.19|46.79|48.08|46.68|71
1663417500000|2022-09-17 12:25:00|48.2|46.8|48.31|46.91|48.33|46.93|48.19|46.79|56
1663417800000|2022-09-17 12:30:00|48.32|46.92|48.39|46.99|48.4|47|48.3|46.9|26
1663418100000|2022-09-17 12:35:00|48.38|46.98|48.44|47.04|48.47|47.07|48.38|46.98|52
1663418400000|2022-09-17 12:40:00|48.45|47.05|48.44|47.04|48.45|47.05|48.42|47.02|44
1663418700000|2022-09-17 12:45:00|48.43|47.03|48.39|46.99|48.44|47.04|48.39|46.99|61
1663419000000|2022-09-17 12:50:00|48.4|47|48.45|47.05|48.45|47.05|48.39|46.99|32
1663419300000|2022-09-17 12:55:00|48.44|47.04|48.39|46.99|48.45|47.05|48.39|46.99|40
1663419600000|2022-09-17 13:00:00|48.38|46.98|48.38|46.98|48.41|47.01|48.36|46.96|51
1663419900000|2022-09-17 13:05:00|48.37|46.97|48.4|47|48.41|47.01|48.36|46.96|30
1663420200000|2022-09-17 13:10:00|48.41|47.01|48.37|46.97|48.41|47.01|48.37|46.97|35
1663420500000|2022-09-17 13:15:00|48.36|46.96|48.33|46.93|48.39|46.99|48.31|46.91|57
1663420800000|2022-09-17 13:20:00|48.32|46.92|48.33|46.93|48.35|46.95|48.31|46.91|46
1663421100000|2022-09-17 13:25:00|48.34|46.94|48.39|46.99|48.39|46.99|48.32|46.92|48
1663421400000|2022-09-17 13:30:00|48.38|46.98|48.42|47.02|48.46|47.06|48.36|46.96|69
1663421700000|2022-09-17 13:35:00|48.43|47.03|48.47|47.07|48.47|47.07|48.42|47.02|41
1663422000000|2022-09-17 13:40:00|48.46|47.06|48.65|47.25|48.68|47.28|48.45|47.05|68
1663422300000|2022-09-17 13:45:00|48.66|47.26|48.71|47.31|48.75|47.35|48.65|47.25|73
1663422600000|2022-09-17 13:50:00|48.72|47.32|48.71|47.31|48.74|47.34|48.64|47.24|75
1663422900000|2022-09-17 13:55:00|48.7|47.3|48.91|47.51|48.91|47.51|48.7|47.3|77
1663423200000|2022-09-17 14:00:00|48.92|47.52|49.11|47.71|49.14|47.74|48.87|47.47|153
1663423500000|2022-09-17 14:05:00|49.1|47.7|49.13|47.73|49.2|47.8|49.1|47.7|69
1663423800000|2022-09-17 14:10:00|49.12|47.72|48.93|47.53|49.17|47.77|48.92|47.52|145
1663424100000|2022-09-17 14:15:00|48.94|47.54|49.06|47.66|49.07|47.67|48.93|47.53|122
1663424400000|2022-09-17 14:20:00|49.05|47.65|48.99|47.59|49.06|47.66|48.96|47.56|95
1663424700000|2022-09-17 14:25:00|49|47.6|49.22|47.82|49.34|47.94|48.99|47.59|122
1663425000000|2022-09-17 14:30:00|49.2|47.8|49.12|47.72|49.25|47.85|49.04|47.64|108
1663425300000|2022-09-17 14:35:00|49.13|47.73|49.05|47.65|49.13|47.73|49|47.6|71
1663425600000|2022-09-17 14:40:00|49.04|47.64|48.93|47.53|49.04|47.64|48.93|47.53|82
1663425900000|2022-09-17 14:45:00|48.94|47.54|48.92|47.52|48.97|47.57|48.91|47.51|47
1663426200000|2022-09-17 14:50:00|48.93|47.53|48.83|47.43|48.97|47.57|48.82|47.42|89
1663426500000|2022-09-17 14:55:00|48.82|47.42|48.78|47.38|48.82|47.42|48.75|47.35|76
1663426800000|2022-09-17 15:00:00|48.77|47.37|48.75|47.35|48.79|47.39|48.72|47.32|58
1663427100000|2022-09-17 15:05:00|48.74|47.34|48.72|47.32|48.75|47.35|48.65|47.25|41
1663427400000|2022-09-17 15:10:00|48.71|47.31|48.72|47.32|48.73|47.33|48.68|47.28|24
1663427700000|2022-09-17 15:15:00|48.73|47.33|48.87|47.47|48.87|47.47|48.73|47.33|63
1663428000000|2022-09-17 15:20:00|48.88|47.48|48.83|47.43|48.88|47.48|48.82|47.42|40
1663428300000|2022-09-17 15:25:00|48.82|47.42|48.76|47.36|48.85|47.45|48.76|47.36|49
1663428600000|2022-09-17 15:30:00|48.77|47.37|48.88|47.48|48.88|47.48|48.7|47.3|54
1663428900000|2022-09-17 15:35:00|48.89|47.49|48.97|47.57|48.98|47.58|48.86|47.46|45
1663429200000|2022-09-17 15:40:00|48.98|47.58|48.87|47.47|48.98|47.58|48.86|47.46|65
1663429500000|2022-09-17 15:45:00|48.86|47.46|48.88|47.48|48.97|47.57|48.85|47.45|69
1663429800000|2022-09-17 15:50:00|48.87|47.47|48.72|47.32|48.87|47.47|48.72|47.32|30
1663430100000|2022-09-17 15:55:00|48.73|47.33|48.81|47.41|48.82|47.42|48.73|47.33|49
1663430400000|2022-09-17 16:00:00|48.82|47.42|48.9|47.5|48.92|47.52|48.82|47.42|52
1663430700000|2022-09-17 16:05:00|48.88|47.48|49.05|47.65|49.06|47.66|48.86|47.46|105
1663431000000|2022-09-17 16:10:00|49.06|47.66|49.09|47.69|49.12|47.72|49|47.6|95
1663431300000|2022-09-17 16:15:00|49.08|47.68|49.06|47.66|49.2|47.8|49.05|47.65|122
1663431600000|2022-09-17 16:20:00|49.05|47.65|48.93|47.53|49.07|47.67|48.9|47.5|122
1663431900000|2022-09-17 16:25:00|48.94|47.54|48.85|47.45|48.94|47.54|48.81|47.41|102
1663432200000|2022-09-17 16:30:00|48.84|47.44|48.9|47.5|48.9|47.5|48.83|47.43|45
1663432500000|2022-09-17 16:35:00|48.91|47.51|49.05|47.65|49.07|47.67|48.91|47.51|101
1663432800000|2022-09-17 16:40:00|49.06|47.66|49.06|47.66|49.21|47.81|48.99|47.59|112
1663433100000|2022-09-17 16:45:00|49.07|47.67|48.92|47.52|49.07|47.67|48.9|47.5|94
1663433400000|2022-09-17 16:50:00|48.93|47.53|49.08|47.68|49.08|47.68|48.92|47.52|88
1663433700000|2022-09-17 16:55:00|49.07|47.67|49.02|47.62|49.08|47.68|48.94|47.54|83
1663434000000|2022-09-17 17:00:00|49.03|47.63|49.04|47.64|49.05|47.65|48.95|47.55|48
1663434300000|2022-09-17 17:05:00|49.03|47.63|49.01|47.61|49.14|47.74|48.99|47.59|119
1663434600000|2022-09-17 17:10:00|49|47.6|48.92|47.52|49.05|47.65|48.92|47.52|83
1663434900000|2022-09-17 17:15:00|48.91|47.51|48.8|47.4|48.92|47.52|48.79|47.39|79
1663435200000|2022-09-17 17:20:00|48.81|47.41|48.8|47.4|48.87|47.47|48.78|47.38|50
1663435500000|2022-09-17 17:25:00|48.79|47.39|48.83|47.43|48.85|47.45|48.79|47.39|43
1663435800000|2022-09-17 17:30:00|48.84|47.44|48.83|47.43|48.85|47.45|48.79|47.39|47
1663436100000|2022-09-17 17:35:00|48.82|47.42|48.85|47.45|48.89|47.49|48.82|47.42|60
1663436400000|2022-09-17 17:40:00|48.86|47.46|48.89|47.49|48.89|47.49|48.86|47.46|20
1663436700000|2022-09-17 17:45:00|48.9|47.5|48.87|47.47|48.91|47.51|48.85|47.45|38
1663437000000|2022-09-17 17:50:00|48.86|47.46|48.9|47.5|48.91|47.51|48.85|47.45|47
1663437300000|2022-09-17 17:55:00|48.89|47.49|48.97|47.57|48.98|47.58|48.89|47.49|55
1663437600000|2022-09-17 18:00:00|48.96|47.56|48.95|47.55|48.98|47.58|48.89|47.49|76
1663437900000|2022-09-17 18:05:00|48.96|47.56|48.98|47.58|49.01|47.61|48.96|47.56|31
1663438200000|2022-09-17 18:10:00|48.97|47.57|49.02|47.62|49.04|47.64|48.97|47.57|58
1663438500000|2022-09-17 18:15:00|49.01|47.61|48.92|47.52|49.04|47.64|48.91|47.51|41
1663438800000|2022-09-17 18:20:00|48.93|47.53|48.95|47.55|48.96|47.56|48.91|47.51|81
1663439100000|2022-09-17 18:25:00|48.96|47.56|49.01|47.61|49.01|47.61|48.96|47.56|32
1663439400000|2022-09-17 18:30:00|49.02|47.62|48.93|47.53|49.02|47.62|48.92|47.52|41
1663439700000|2022-09-17 18:35:00|48.92|47.52|48.92|47.52|48.96|47.56|48.91|47.51|37
1663440000000|2022-09-17 18:40:00|48.93|47.53|48.93|47.53|48.95|47.55|48.91|47.51|37
1663440300000|2022-09-17 18:45:00|48.92|47.52|48.87|47.47|48.92|47.52|48.84|47.44|43
1663440600000|2022-09-17 18:50:00|48.88|47.48|48.84|47.44|48.91|47.51|48.8|47.4|39
1663440900000|2022-09-17 18:55:00|48.85|47.45|48.9|47.5|48.93|47.53|48.84|47.44|41
1663441200000|2022-09-17 19:00:00|48.91|47.51|48.85|47.45|48.93|47.53|48.85|47.45|57
1663441500000|2022-09-17 19:05:00|48.86|47.46|48.73|47.33|48.86|47.46|48.67|47.27|70
1663441800000|2022-09-17 19:10:00|48.74|47.34|48.78|47.38|48.78|47.38|48.74|47.34|43
1663442100000|2022-09-17 19:15:00|48.79|47.39|48.84|47.44|48.85|47.45|48.77|47.37|52
1663442400000|2022-09-17 19:20:00|48.85|47.45|48.87|47.47|48.88|47.48|48.84|47.44|25
1663442700000|2022-09-17 19:25:00|48.86|47.46|48.85|47.45|48.87|47.47|48.84|47.44|18
1663443000000|2022-09-17 19:30:00|48.84|47.44|48.87|47.47|48.87|47.47|48.83|47.43|24
1663443300000|2022-09-17 19:35:00|48.86|47.46|48.85|47.45|48.87|47.47|48.84|47.44|24
1663443600000|2022-09-17 19:40:00|48.84|47.44|48.84|47.44|48.86|47.46|48.83|47.43|21
1663443900000|2022-09-17 19:45:00|48.85|47.45|48.85|47.45|48.87|47.47|48.84|47.44|17
1663444200000|2022-09-17 19:50:00|48.84|47.44|48.94|47.54|48.94|47.54|48.83|47.43|39
1663444500000|2022-09-17 19:55:00|48.95|47.55|48.98|47.58|49.01|47.61|48.95|47.55|22
1663444800000|2022-09-17 20:00:00|48.99|47.59|49.03|47.63|49.07|47.67|48.97|47.57|55
1663445100000|2022-09-17 20:05:00|49.02|47.62|49.02|47.62|49.05|47.65|48.98|47.58|40
1663445400000|2022-09-17 20:10:00|49.01|47.61|48.99|47.59|49.03|47.63|48.99|47.59|43
1663445700000|2022-09-17 20:15:00|49|47.6|49.03|47.63|49.03|47.63|48.94|47.54|26
1663446000000|2022-09-17 20:20:00|49.02|47.62|48.99|47.59|49.03|47.63|48.96|47.56|22
1663446300000|2022-09-17 20:25:00|49|47.6|49.03|47.63|49.05|47.65|49|47.6|26
1663446600000|2022-09-17 20:30:00|49.04|47.64|49.03|47.63|49.09|47.69|49.01|47.61|34
1663446900000|2022-09-17 20:35:00|49.04|47.64|49.06|47.66|49.08|47.68|49.04|47.64|35
1663447200000|2022-09-17 20:40:00|49.05|47.65|49.08|47.68|49.08|47.68|49.03|47.63|24
1663447500000|2022-09-17 20:45:00|49.09|47.69|49.04|47.64|49.09|47.69|49.04|47.64|16
1663447800000|2022-09-17 20:50:00|49.05|47.65|49.12|47.72|49.12|47.72|49.05|47.65|17
1663448100000|2022-09-17 20:55:00|49.11|47.71|49.17|47.77|49.19|47.79|49.11|47.71|29
1663448400000|2022-09-17 21:00:00|49.18|47.78|49.14|47.74|49.2|47.8|49.14|47.74|55
1663448700000|2022-09-17 21:05:00|49.13|47.73|49.04|47.64|49.14|47.74|49.01|47.61|42
1663449000000|2022-09-17 21:10:00|49.05|47.65|49.07|47.67|49.08|47.68|49.05|47.65|35
1663449300000|2022-09-17 21:15:00|49.08|47.68|49.08|47.68|49.08|47.68|49.07|47.67|3
1663449600000|2022-09-17 21:20:00|49.09|47.69|49.19|47.79|49.21|47.81|49.08|47.68|37
1663449900000|2022-09-17 21:25:00|49.18|47.78|49.05|47.65|49.19|47.79|49.05|47.65|26
1663450200000|2022-09-17 21:30:00|49.04|47.64|49.11|47.71|49.12|47.72|49.04|47.64|14
1663450500000|2022-09-17 21:35:00|49.12|47.72|49.15|47.75|49.15|47.75|49.12|47.72|8
1663450800000|2022-09-17 21:40:00|49.16|47.76|49.19|47.79|49.19|47.79|49.12|47.72|26
1663451100000|2022-09-17 21:45:00|49.2|47.8|49.21|47.81|49.24|47.84|49.2|47.8|34
1663451400000|2022-09-17 21:50:00|49.2|47.8|49.06|47.66|49.2|47.8|49.04|47.64|28
1663451700000|2022-09-17 21:55:00|49.07|47.67|49|47.6|49.08|47.68|48.93|47.53|45
1663452000000|2022-09-17 22:00:00|49.01|47.61|49.03|47.63|49.1|47.7|49|47.6|57
1663452300000|2022-09-17 22:05:00|49.04|47.64|49.15|47.75|49.15|47.75|49.04|47.64|48
1663452600000|2022-09-17 22:10:00|49.14|47.74|49.12|47.72|49.16|47.76|49.1|47.7|36
1663452900000|2022-09-17 22:15:00|49.11|47.71|49.18|47.78|49.18|47.78|49.11|47.71|64
1663453200000|2022-09-17 22:20:00|49.17|47.77|49.2|47.8|49.22|47.82|49.17|47.77|22
1663453500000|2022-09-17 22:25:00|49.21|47.81|49.21|47.81|49.23|47.83|49.18|47.78|29
1663453800000|2022-09-17 22:30:00|49.2|47.8|49.22|47.82|49.24|47.84|49.19|47.79|23
1663454100000|2022-09-17 22:35:00|49.23|47.83|49.22|47.82|49.23|47.83|49.21|47.81|22
1663454400000|2022-09-17 22:40:00|49.21|47.81|49.14|47.74|49.21|47.81|49.13|47.73|44
1663454700000|2022-09-17 22:45:00|49.15|47.75|49.11|47.71|49.18|47.78|49.11|47.71|32
1663455000000|2022-09-17 22:50:00|49.12|47.72|49.12|47.72|49.15|47.75|49.11|47.71|23
1663455300000|2022-09-17 22:55:00|49.13|47.73|49.1|47.7|49.16|47.76|49.1|47.7|28
1663455600000|2022-09-17 23:00:00|49.11|47.71|49.09|47.69|49.12|47.72|49.06|47.66|43
1663455900000|2022-09-17 23:05:00|49.08|47.68|49.03|47.63|49.11|47.71|49.03|47.63|41
1663456200000|2022-09-17 23:10:00|49.04|47.64|49.05|47.65|49.05|47.65|49|47.6|32
1663456500000|2022-09-17 23:15:00|49.06|47.66|49.07|47.67|49.11|47.71|49.05|47.65|32
1663456800000|2022-09-17 23:20:00|49.08|47.68|49.13|47.73|49.13|47.73|49.07|47.67|28
1663457100000|2022-09-17 23:25:00|49.14|47.74|49.17|47.77|49.18|47.78|49.11|47.71|60
1663457400000|2022-09-17 23:30:00|49.18|47.78|49.23|47.83|49.23|47.83|49.16|47.76|38
1663457700000|2022-09-17 23:35:00|49.25|47.85|49.26|47.86|49.31|47.91|49.24|47.84|32
1663458000000|2022-09-17 23:40:00|49.27|47.87|49.51|48.11|49.53|48.13|49.26|47.86|81
1663458300000|2022-09-17 23:45:00|49.5|48.1|49.41|48.01|49.5|48.1|49.41|48.01|65
1663458600000|2022-09-17 23:50:00|49.42|48.02|49.36|47.96|49.47|48.07|49.34|47.94|50
1663458900000|2022-09-17 23:55:00|49.37|47.97|49.3|47.9|49.45|48.05|49.3|47.9|56
1663459200000|2022-09-18 00:00:00|49.31|47.91|49.09|47.69|49.34|47.94|49.09|47.69|119
1663459500000|2022-09-18 00:05:00|49.08|47.68|48.93|47.53|49.09|47.69|48.93|47.53|80
1663459800000|2022-09-18 00:10:00|48.92|47.52|48.97|47.57|49.01|47.61|48.86|47.46|94
1663460100000|2022-09-18 00:15:00|48.96|47.56|48.84|47.44|49.04|47.64|48.84|47.44|85
1663460400000|2022-09-18 00:20:00|48.85|47.45|48.87|47.47|48.92|47.52|48.84|47.44|45
1663460700000|2022-09-18 00:25:00|48.86|47.46|48.85|47.45|48.91|47.51|48.83|47.43|43
1663461000000|2022-09-18 00:30:00|48.84|47.44|48.85|47.45|48.87|47.47|48.83|47.43|32
1663461300000|2022-09-18 00:35:00|48.84|47.44|48.83|47.43|48.86|47.46|48.78|47.38|52
1663461600000|2022-09-18 00:40:00|48.84|47.44|48.93|47.53|48.94|47.54|48.82|47.42|26
1663461900000|2022-09-18 00:45:00|48.94|47.54|48.93|47.53|48.99|47.59|48.93|47.53|44
1663462200000|2022-09-18 00:50:00|48.92|47.52|48.88|47.48|48.93|47.53|48.84|47.44|49
1663462500000|2022-09-18 00:55:00|48.87|47.47|48.88|47.48|48.89|47.49|48.86|47.46|22
1663462800000|2022-09-18 01:00:00|48.89|47.49|48.98|47.58|48.98|47.58|48.88|47.48|22
1663463100000|2022-09-18 01:05:00|48.97|47.57|48.97|47.57|48.99|47.59|48.89|47.49|39
1663463400000|2022-09-18 01:10:00|48.96|47.56|48.89|47.49|48.96|47.56|48.89|47.49|28
1663463700000|2022-09-18 01:15:00|48.9|47.5|48.97|47.57|48.98|47.58|48.89|47.49|32
1663464000000|2022-09-18 01:20:00|48.96|47.56|48.97|47.57|48.97|47.57|48.91|47.51|24
1663464300000|2022-09-18 01:25:00|48.95|47.55|48.91|47.51|48.95|47.55|48.86|47.46|47
1663464600000|2022-09-18 01:30:00|48.9|47.5|48.89|47.49|48.92|47.52|48.86|47.46|43
1663464900000|2022-09-18 01:35:00|48.88|47.48|48.83|47.43|48.89|47.49|48.82|47.42|28
1663465200000|2022-09-18 01:40:00|48.82|47.42|48.93|47.53|48.93|47.53|48.82|47.42|51
1663465500000|2022-09-18 01:45:00|48.94|47.54|48.93|47.53|48.97|47.57|48.93|47.53|30
1663465800000|2022-09-18 01:50:00|48.92|47.52|48.93|47.53|48.93|47.53|48.89|47.49|36
1663466100000|2022-09-18 01:55:00|48.92|47.52|49.01|47.61|49.01|47.61|48.92|47.52|18
1663466400000|2022-09-18 02:00:00|49|47.6|49.05|47.65|49.1|47.7|48.98|47.58|44
1663466700000|2022-09-18 02:05:00|49.06|47.66|49.14|47.74|49.15|47.75|49.05|47.65|37
1663467000000|2022-09-18 02:10:00|49.13|47.73|49.2|47.8|49.2|47.8|49.12|47.72|28
1663467300000|2022-09-18 02:15:00|49.19|47.79|49.16|47.76|49.2|47.8|49.14|47.74|23
1663467600000|2022-09-18 02:20:00|49.15|47.75|49.13|47.73|49.15|47.75|49.09|47.69|37
1663467900000|2022-09-18 02:25:00|49.12|47.72|49.1|47.7|49.14|47.74|49.05|47.65|25
1663468200000|2022-09-18 02:30:00|49.09|47.69|49.1|47.7|49.11|47.71|49.08|47.68|30
1663468500000|2022-09-18 02:35:00|49.09|47.69|49.09|47.69|49.09|47.69|49.06|47.66|17
1663468800000|2022-09-18 02:40:00|49.1|47.7|49.03|47.63|49.1|47.7|49.02|47.62|36
1663469100000|2022-09-18 02:45:00|49.02|47.62|49|47.6|49.03|47.63|48.97|47.57|29
1663469400000|2022-09-18 02:50:00|49.01|47.61|49.14|47.74|49.15|47.75|49.01|47.61|30
1663469700000|2022-09-18 02:55:00|49.13|47.73|49.15|47.75|49.19|47.79|49.13|47.73|27
1663470000000|2022-09-18 03:00:00|49.16|47.76|49.16|47.76|49.18|47.78|49.14|47.74|30
1663470300000|2022-09-18 03:05:00|49.17|47.77|49.05|47.65|49.17|47.77|49.05|47.65|33
1663470600000|2022-09-18 03:10:00|49.06|47.66|49.04|47.64|49.08|47.68|48.98|47.58|49
1663470900000|2022-09-18 03:15:00|49.03|47.63|49.04|47.64|49.06|47.66|49|47.6|41
1663471200000|2022-09-18 03:20:00|49.03|47.63|49.07|47.67|49.07|47.67|49.03|47.63|29
1663471500000|2022-09-18 03:25:00|49.06|47.66|49.09|47.69|49.14|47.74|49.06|47.66|43
1663471800000|2022-09-18 03:30:00|49.1|47.7|49.12|47.72|49.13|47.73|49.08|47.68|35
1663472100000|2022-09-18 03:35:00|49.11|47.71|49.1|47.7|49.11|47.71|49.08|47.68|18
1663472400000|2022-09-18 03:40:00|49.11|47.71|49.13|47.73|49.14|47.74|49.11|47.71|14
1663472700000|2022-09-18 03:45:00|49.12|47.72|49|47.6|49.13|47.73|48.97|47.57|45
1663473000000|2022-09-18 03:50:00|49.01|47.61|49.01|47.61|49.03|47.63|48.99|47.59|33
1663473300000|2022-09-18 03:55:00|49.02|47.62|49.01|47.61|49.02|47.62|48.99|47.59|18
1663473600000|2022-09-18 04:00:00|49|47.6|49.07|47.67|49.08|47.68|49|47.6|26
1663473900000|2022-09-18 04:05:00|49.06|47.66|49.05|47.65|49.07|47.67|49.01|47.61|27
1663474200000|2022-09-18 04:10:00|49.04|47.64|49.06|47.66|49.08|47.68|49.03|47.63|31
1663474500000|2022-09-18 04:15:00|49.07|47.67|49.09|47.69|49.09|47.69|49.04|47.64|24
1663474800000|2022-09-18 04:20:00|49.1|47.7|49.14|47.74|49.15|47.75|49.1|47.7|19
1663475100000|2022-09-18 04:25:00|49.13|47.73|49.14|47.74|49.16|47.76|49.11|47.71|29
1663475400000|2022-09-18 04:30:00|49.15|47.75|49.12|47.72|49.15|47.75|49.11|47.71|16
1663475700000|2022-09-18 04:35:00|49.13|47.73|49.14|47.74|49.15|47.75|49.12|47.72|38
1663476000000|2022-09-18 04:40:00|49.15|47.75|49.13|47.73|49.15|47.75|49.12|47.72|23
1663476300000|2022-09-18 04:45:00|49.14|47.74|49.14|47.74|49.15|47.75|49.13|47.73|19
1663476600000|2022-09-18 04:50:00|49.13|47.73|49.13|47.73|49.14|47.74|49.1|47.7|19
1663476900000|2022-09-18 04:55:00|49.12|47.72|49.11|47.71|49.13|47.73|49.11|47.71|20
1663477200000|2022-09-18 05:00:00|49.12|47.72|49.1|47.7|49.12|47.72|49.09|47.69|31
1663477500000|2022-09-18 05:05:00|49.11|47.71|49.17|47.77|49.18|47.78|49.11|47.71|21
1663477800000|2022-09-18 05:10:00|49.16|47.76|49.18|47.78|49.18|47.78|49.15|47.75|13
1663478100000|2022-09-18 05:15:00|49.17|47.77|49.17|47.77|49.17|47.77|49.15|47.75|14
1663478400000|2022-09-18 05:20:00|49.16|47.76|49.16|47.76|49.17|47.77|49.16|47.76|5
1663478700000|2022-09-18 05:25:00|49.17|47.77|49.13|47.73|49.17|47.77|49.13|47.73|19
1663479000000|2022-09-18 05:30:00|49.14|47.74|49.15|47.75|49.16|47.76|49.12|47.72|22
1663479300000|2022-09-18 05:35:00|49.14|47.74|49.07|47.67|49.14|47.74|49.06|47.66|21
1663479600000|2022-09-18 05:40:00|49.06|47.66|49.04|47.64|49.06|47.66|49.02|47.62|13
1663479900000|2022-09-18 05:45:00|49.05|47.65|49.05|47.65|49.09|47.69|49.04|47.64|43
1663480200000|2022-09-18 05:50:00|49.06|47.66|49.07|47.67|49.08|47.68|49.04|47.64|20
1663480500000|2022-09-18 05:55:00|49.08|47.68|49.12|47.72|49.12|47.72|49.06|47.66|21
1663480800000|2022-09-18 06:00:00|49.11|47.71|49.11|47.71|49.12|47.72|49.1|47.7|9
1663481100000|2022-09-18 06:05:00|49.12|47.72|49.13|47.73|49.15|47.75|49.11|47.71|18
1663481400000|2022-09-18 06:10:00|49.14|47.74|49.07|47.67|49.14|47.74|49.06|47.66|18
1663481700000|2022-09-18 06:15:00|49.06|47.66|49.02|47.62|49.1|47.7|49.02|47.62|33
1663482000000|2022-09-18 06:20:00|49.03|47.63|49.02|47.62|49.04|47.64|48.97|47.57|21
1663482300000|2022-09-18 06:25:00|49.01|47.61|49.02|47.62|49.04|47.64|49|47.6|28
1663482600000|2022-09-18 06:30:00|49.03|47.63|48.98|47.58|49.03|47.63|48.97|47.57|18
1663482900000|2022-09-18 06:35:00|48.97|47.57|48.95|47.55|48.98|47.58|48.91|47.51|39
1663483200000|2022-09-18 06:40:00|48.96|47.56|48.89|47.49|48.96|47.56|48.86|47.46|28
1663483500000|2022-09-18 06:45:00|48.88|47.48|48.95|47.55|48.97|47.57|48.88|47.48|32
1663483800000|2022-09-18 06:50:00|48.96|47.56|48.98|47.58|48.98|47.58|48.93|47.53|29
1663484100000|2022-09-18 06:55:00|48.97|47.57|48.98|47.58|48.98|47.58|48.95|47.55|24
1663484400000|2022-09-18 07:00:00|48.99|47.59|49|47.6|49.03|47.63|48.99|47.59|18
1663484700000|2022-09-18 07:05:00|49.01|47.61|49.04|47.64|49.04|47.64|49|47.6|26
1663485000000|2022-09-18 07:10:00|49.03|47.63|49.04|47.64|49.05|47.65|49.01|47.61|8
1663485300000|2022-09-18 07:15:00|49.06|47.66|49.1|47.7|49.11|47.71|49.05|47.65|19
1663485600000|2022-09-18 07:20:00|49.11|47.71|49.19|47.79|49.19|47.79|49.08|47.68|38
1663485900000|2022-09-18 07:25:00|49.18|47.78|49.27|47.87|49.28|47.88|49.16|47.76|54
1663486200000|2022-09-18 07:30:00|49.28|47.88|49.12|47.72|49.28|47.88|49.11|47.71|59
1663486500000|2022-09-18 07:35:00|49.11|47.71|49.21|47.81|49.23|47.83|49.11|47.71|54
1663486800000|2022-09-18 07:40:00|49.2|47.8|49.16|47.76|49.21|47.81|49.15|47.75|23
1663487100000|2022-09-18 07:45:00|49.17|47.77|49.39|47.99|49.39|47.99|49.17|47.77|80
1663487400000|2022-09-18 07:50:00|49.4|48|49.53|48.13|49.55|48.15|49.4|48|91
1663487700000|2022-09-18 07:55:00|49.54|48.14|49.68|48.28|49.71|48.31|49.53|48.13|113
1663488000000|2022-09-18 08:00:00|49.67|48.27|49.62|48.22|49.67|48.27|49.57|48.17|79
1663488300000|2022-09-18 08:05:00|49.61|48.21|49.57|48.17|49.64|48.24|49.54|48.14|30
1663488600000|2022-09-18 08:10:00|49.56|48.16|49.66|48.26|49.66|48.26|49.56|48.16|43
1663488900000|2022-09-18 08:15:00|49.65|48.25|49.57|48.17|49.67|48.27|49.54|48.14|51
1663489200000|2022-09-18 08:20:00|49.56|48.16|49.51|48.11|49.59|48.19|49.51|48.11|28
1663489500000|2022-09-18 08:25:00|49.5|48.1|49.44|48.04|49.5|48.1|49.44|48.04|33
1663489800000|2022-09-18 08:30:00|49.45|48.05|49.41|48.01|49.48|48.08|49.39|47.99|41
1663490100000|2022-09-18 08:35:00|49.42|48.02|49.37|47.97|49.45|48.05|49.37|47.97|34
1663490400000|2022-09-18 08:40:00|49.36|47.96|49.36|47.96|49.38|47.98|49.34|47.94|35
1663490700000|2022-09-18 08:45:00|49.37|47.97|49.41|48.01|49.43|48.03|49.37|47.97|35
1663491000000|2022-09-18 08:50:00|49.4|48|49.39|47.99|49.41|48.01|49.35|47.95|48
1663491300000|2022-09-18 08:55:00|49.38|47.98|49.38|47.98|49.39|47.99|49.34|47.94|29
1663491600000|2022-09-18 09:00:00|49.39|47.99|49.37|47.97|49.39|47.99|49.34|47.94|66
1663491900000|2022-09-18 09:05:00|49.38|47.98|49.43|48.03|49.43|48.03|49.37|47.97|16
1663492200000|2022-09-18 09:10:00|49.44|48.04|49.49|48.09|49.5|48.1|49.43|48.03|50
1663492500000|2022-09-18 09:15:00|49.5|48.1|49.46|48.06|49.54|48.14|49.46|48.06|33
1663492800000|2022-09-18 09:20:00|49.45|48.05|49.36|47.96|49.46|48.06|49.36|47.96|24
1663493100000|2022-09-18 09:25:00|49.35|47.95|49.25|47.85|49.36|47.96|49.25|47.85|31
1663493400000|2022-09-18 09:30:00|49.24|47.84|49.23|47.83|49.26|47.86|49.19|47.79|26
1663493700000|2022-09-18 09:35:00|49.22|47.82|49.12|47.72|49.22|47.82|49.09|47.69|36
1663494000000|2022-09-18 09:40:00|49.13|47.73|49.05|47.65|49.13|47.73|49.05|47.65|41
1663494300000|2022-09-18 09:45:00|49.04|47.64|48.34|46.94|49.07|47.67|48.17|46.77|305
1663494600000|2022-09-18 09:50:00|48.33|46.93|48.36|46.96|48.5|47.1|48.33|46.93|181
1663494900000|2022-09-18 09:55:00|48.37|46.97|48.2|46.8|48.38|46.98|48.16|46.76|135
1663495200000|2022-09-18 10:00:00|48.19|46.79|48.28|46.88|48.29|46.89|48.14|46.74|170
1663495500000|2022-09-18 10:05:00|48.27|46.87|48.4|47|48.4|47|48.24|46.84|135
1663495800000|2022-09-18 10:10:00|48.41|47.01|48.54|47.14|48.57|47.17|48.41|47.01|75
1663496100000|2022-09-18 10:15:00|48.56|47.16|48.62|47.22|48.63|47.23|48.53|47.13|58
1663496400000|2022-09-18 10:20:00|48.63|47.23|48.84|47.44|48.86|47.46|48.56|47.16|92
1663496700000|2022-09-18 10:25:00|48.83|47.43|48.66|47.26|48.83|47.43|48.6|47.2|112
1663497000000|2022-09-18 10:30:00|48.67|47.27|48.74|47.34|48.74|47.34|48.58|47.18|68
1663497300000|2022-09-18 10:35:00|48.75|47.35|48.73|47.33|48.75|47.35|48.65|47.25|60
1663497600000|2022-09-18 10:40:00|48.72|47.32|48.56|47.16|48.73|47.33|48.52|47.12|53
1663497900000|2022-09-18 10:45:00|48.55|47.15|48.54|47.14|48.57|47.17|48.52|47.12|46
1663498200000|2022-09-18 10:50:00|48.53|47.13|48.44|47.04|48.53|47.13|48.44|47.04|36
1663498500000|2022-09-18 10:55:00|48.45|47.05|48.41|47.01|48.47|47.07|48.34|46.94|55
1663498800000|2022-09-18 11:00:00|48.42|47.02|48.52|47.12|48.53|47.13|48.42|47.02|44
1663499100000|2022-09-18 11:05:00|48.5|47.1|48.43|47.03|48.52|47.12|48.42|47.02|32
1663499400000|2022-09-18 11:10:00|48.42|47.02|48.42|47.02|48.46|47.06|48.41|47.01|23
1663499700000|2022-09-18 11:15:00|48.41|47.01|48.52|47.12|48.53|47.13|48.41|47.01|30
1663500000000|2022-09-18 11:20:00|48.51|47.11|48.5|47.1|48.52|47.12|48.47|47.07|30
1663500300000|2022-09-18 11:25:00|48.51|47.11|48.51|47.11|48.52|47.12|48.48|47.08|49
1663500600000|2022-09-18 11:30:00|48.5|47.1|48.49|47.09|48.52|47.12|48.49|47.09|30
1663500900000|2022-09-18 11:35:00|48.48|47.08|48.46|47.06|48.49|47.09|48.45|47.05|35
1663501200000|2022-09-18 11:40:00|48.45|47.05|48.49|47.09|48.5|47.1|48.44|47.04|23
1663501500000|2022-09-18 11:45:00|48.48|47.08|48.48|47.08|48.48|47.08|48.44|47.04|17
1663501800000|2022-09-18 11:50:00|48.49|47.09|48.5|47.1|48.51|47.11|48.47|47.07|24
1663502100000|2022-09-18 11:55:00|48.49|47.09|48.47|47.07|48.49|47.09|48.47|47.07|7
1663502400000|2022-09-18 12:00:00|48.48|47.08|48.36|46.96|48.49|47.09|48.29|46.89|72
1663502700000|2022-09-18 12:05:00|48.35|46.95|48.24|46.84|48.35|46.95|48.19|46.79|76
1663503000000|2022-09-18 12:10:00|48.25|46.85|48.24|46.84|48.27|46.87|48.18|46.78|75
1663503300000|2022-09-18 12:15:00|48.23|46.83|48.24|46.84|48.26|46.86|48.18|46.78|42
1663503600000|2022-09-18 12:20:00|48.22|46.82|48.34|46.94|48.35|46.95|48.21|46.81|30
1663503900000|2022-09-18 12:25:00|48.35|46.95|48.33|46.93|48.35|46.95|48.3|46.9|35
1663504200000|2022-09-18 12:30:00|48.34|46.94|48.35|46.95|48.36|46.96|48.28|46.88|44
1663504500000|2022-09-18 12:35:00|48.34|46.94|48.33|46.93|48.35|46.95|48.31|46.91|38
1663504800000|2022-09-18 12:40:00|48.32|46.92|48.43|47.03|48.43|47.03|48.32|46.92|38
1663505100000|2022-09-18 12:45:00|48.42|47.02|48.48|47.08|48.48|47.08|48.41|47.01|31
1663505400000|2022-09-18 12:50:00|48.49|47.09|48.55|47.15|48.55|47.15|48.45|47.05|59
1663505700000|2022-09-18 12:55:00|48.54|47.14|48.58|47.18|48.59|47.19|48.52|47.12|53
1663506000000|2022-09-18 13:00:00|48.59|47.19|48.58|47.18|48.6|47.2|48.49|47.09|43
1663506300000|2022-09-18 13:05:00|48.59|47.19|48.55|47.15|48.59|47.19|48.46|47.06|51
1663506600000|2022-09-18 13:10:00|48.56|47.16|48.56|47.16|48.58|47.18|48.54|47.14|19
1663506900000|2022-09-18 13:15:00|48.55|47.15|48.53|47.13|48.59|47.19|48.48|47.08|43
1663507200000|2022-09-18 13:20:00|48.54|47.14|48.58|47.18|48.58|47.18|48.53|47.13|7
1663507500000|2022-09-18 13:25:00|48.57|47.17|48.53|47.13|48.57|47.17|48.53|47.13|23
1663507800000|2022-09-18 13:30:00|48.52|47.12|48.47|47.07|48.52|47.12|48.39|46.99|44
1663508100000|2022-09-18 13:35:00|48.48|47.08|48.46|47.06|48.49|47.09|48.45|47.05|19
1663508400000|2022-09-18 13:40:00|48.45|47.05|48.48|47.08|48.48|47.08|48.44|47.04|18
1663508700000|2022-09-18 13:45:00|48.47|47.07|48.52|47.12|48.54|47.14|48.46|47.06|18
1663509000000|2022-09-18 13:50:00|48.51|47.11|48.51|47.11|48.53|47.13|48.5|47.1|17
1663509300000|2022-09-18 13:55:00|48.5|47.1|48.41|47.01|48.5|47.1|48.4|47|32
1663509600000|2022-09-18 14:00:00|48.4|47|48.22|46.82|48.4|47|48.2|46.8|46
1663509900000|2022-09-18 14:05:00|48.21|46.81|48.15|46.75|48.22|46.82|48.11|46.71|63
1663510200000|2022-09-18 14:10:00|48.16|46.76|48.14|46.74|48.2|46.8|48.13|46.73|51
1663510500000|2022-09-18 14:15:00|48.13|46.73|48.21|46.81|48.21|46.81|48.12|46.72|31
1663510800000|2022-09-18 14:20:00|48.2|46.8|47.85|46.45|48.21|46.81|47.76|46.36|135
1663511100000|2022-09-18 14:25:00|47.86|46.46|47.9|46.5|47.94|46.54|47.83|46.43|174
1663511400000|2022-09-18 14:30:00|47.91|46.51|47.95|46.55|47.98|46.58|47.87|46.47|83
1663511700000|2022-09-18 14:35:00|47.94|46.54|47.92|46.52|47.94|46.54|47.82|46.42|74
1663512000000|2022-09-18 14:40:00|47.91|46.51|47.84|46.44|47.91|46.51|47.74|46.34|152
1663512300000|2022-09-18 14:45:00|47.83|46.43|47.58|46.18|47.86|46.46|47.57|46.17|191
1663512600000|2022-09-18 14:50:00|47.59|46.19|47.79|46.39|47.79|46.39|47.57|46.17|192
1663512900000|2022-09-18 14:55:00|47.8|46.4|47.75|46.35|47.8|46.4|47.69|46.29|78
1663513200000|2022-09-18 15:00:00|47.74|46.34|47.74|46.34|47.77|46.37|47.6|46.2|86
1663513500000|2022-09-18 15:05:00|47.75|46.35|47.79|46.39|47.81|46.41|47.73|46.33|47
1663513800000|2022-09-18 15:10:00|47.78|46.38|47.8|46.4|47.82|46.42|47.77|46.37|39
1663514100000|2022-09-18 15:15:00|47.81|46.41|47.8|46.4|47.83|46.43|47.77|46.37|26
1663514400000|2022-09-18 15:20:00|47.81|46.41|47.89|46.49|47.9|46.5|47.81|46.41|37
1663514700000|2022-09-18 15:25:00|47.88|46.48|47.89|46.49|47.91|46.51|47.87|46.47|36
1663515000000|2022-09-18 15:30:00|47.88|46.48|47.82|46.42|47.9|46.5|47.8|46.4|41
1663515300000|2022-09-18 15:35:00|47.81|46.41|47.77|46.37|47.83|46.43|47.77|46.37|35
1663515600000|2022-09-18 15:40:00|47.76|46.36|47.77|46.37|47.8|46.4|47.74|46.34|30
1663515900000|2022-09-18 15:45:00|47.76|46.36|47.64|46.24|47.77|46.37|47.52|46.12|102
1663516200000|2022-09-18 15:50:00|47.63|46.23|47.67|46.27|47.7|46.3|47.61|46.21|51
1663516500000|2022-09-18 15:55:00|47.68|46.28|47.63|46.23|47.7|46.3|47.62|46.22|47
1663516800000|2022-09-18 16:00:00|47.62|46.22|47.71|46.31|47.74|46.34|47.62|46.22|50
1663517100000|2022-09-18 16:05:00|47.7|46.3|47.62|46.22|47.7|46.3|47.51|46.11|81
1663517400000|2022-09-18 16:10:00|47.61|46.21|47.26|45.86|47.61|46.21|47.21|45.81|195
1663517700000|2022-09-18 16:15:00|47.25|45.85|47.33|45.93|47.44|46.04|47.24|45.84|218
1663518000000|2022-09-18 16:20:00|47.34|45.94|47.33|45.93|47.45|46.05|47.3|45.9|173
1663518300000|2022-09-18 16:25:00|47.32|45.92|47.33|45.93|47.41|46.01|47.3|45.9|94
1663518600000|2022-09-18 16:30:00|47.32|45.92|47.38|45.98|47.42|46.02|47.25|45.85|95
1663518900000|2022-09-18 16:35:00|47.37|45.97|47.22|45.82|47.37|45.97|47.21|45.81|82
1663519200000|2022-09-18 16:40:00|47.23|45.83|47.34|45.94|47.35|45.95|47.13|45.73|141
1663519500000|2022-09-18 16:45:00|47.35|45.95|47.3|45.9|47.37|45.97|47.25|45.85|98
1663519800000|2022-09-18 16:50:00|47.29|45.89|47.45|46.05|47.46|46.06|47.29|45.89|83
1663520100000|2022-09-18 16:55:00|47.44|46.04|47.4|46|47.47|46.07|47.39|45.99|53
1663520400000|2022-09-18 17:00:00|47.39|45.99|47.22|45.82|47.43|46.03|47.2|45.8|95
1663520700000|2022-09-18 17:05:00|47.21|45.81|47.01|45.61|47.22|45.82|47|45.6|123
1663521000000|2022-09-18 17:10:00|47.02|45.62|47.26|45.86|47.26|45.86|47.02|45.62|110
1663521300000|2022-09-18 17:15:00|47.25|45.85|47.37|45.97|47.39|45.99|47.19|45.79|101
1663521600000|2022-09-18 17:20:00|47.36|45.96|47.32|45.92|47.36|45.96|47.25|45.85|62
1663521900000|2022-09-18 17:25:00|47.33|45.93|47.29|45.89|47.37|45.97|47.28|45.88|51
1663522200000|2022-09-18 17:30:00|47.28|45.88|47.16|45.76|47.29|45.89|47.13|45.73|63
1663522500000|2022-09-18 17:35:00|47.15|45.75|47.19|45.79|47.25|45.85|47.14|45.74|89
1663522800000|2022-09-18 17:40:00|47.18|45.78|47.41|46.01|47.41|46.01|47.17|45.77|104
1663523100000|2022-09-18 17:45:00|47.4|46|47.29|45.89|47.4|46|47.21|45.81|96
1663523400000|2022-09-18 17:50:00|47.28|45.88|47.27|45.87|47.28|45.88|47.2|45.8|54
1663523700000|2022-09-18 17:55:00|47.26|45.86|47.14|45.74|47.26|45.86|47.04|45.64|153
1663524000000|2022-09-18 18:00:00|47.13|45.73|47.34|45.94|47.34|45.94|47.1|45.7|120
1663524300000|2022-09-18 18:05:00|47.33|45.93|47.31|45.91|47.39|45.99|47.29|45.89|71
1663524600000|2022-09-18 18:10:00|47.32|45.92|47.2|45.8|47.33|45.93|47.2|45.8|73
1663524900000|2022-09-18 18:15:00|47.21|45.81|47.02|45.62|47.28|45.88|47.01|45.61|138
1663525200000|2022-09-18 18:20:00|47.03|45.63|47.18|45.78|47.24|45.84|47.03|45.63|105
1663525500000|2022-09-18 18:25:00|47.19|45.79|47.4|46|47.4|46|47.19|45.79|69
1663525800000|2022-09-18 18:30:00|47.39|45.99|47.43|46.03|47.43|46.03|47.34|45.94|72
1663526100000|2022-09-18 18:35:00|47.44|46.04|47.35|45.95|47.46|46.06|47.35|45.95|96
1663526400000|2022-09-18 18:40:00|47.36|45.96|47.17|45.77|47.37|45.97|47.14|45.74|90
1663526700000|2022-09-18 18:45:00|47.18|45.78|47.3|45.9|47.32|45.92|47.18|45.78|69
1663527000000|2022-09-18 18:50:00|47.31|45.91|47.35|45.95|47.35|45.95|47.3|45.9|37
1663527300000|2022-09-18 18:55:00|47.34|45.94|47.33|45.93|47.4|46|47.31|45.91|64
1663527600000|2022-09-18 19:00:00|47.32|45.92|47.28|45.88|47.32|45.92|47.23|45.83|47
1663527900000|2022-09-18 19:05:00|47.27|45.87|47.26|45.86|47.28|45.88|47.17|45.77|40
1663528200000|2022-09-18 19:10:00|47.27|45.87|47.4|46|47.41|46.01|47.27|45.87|49
1663528500000|2022-09-18 19:15:00|47.41|46.01|47.45|46.05|47.45|46.05|47.4|46|47
1663528800000|2022-09-18 19:20:00|47.44|46.04|47.48|46.08|47.52|46.12|47.43|46.03|75
1663529100000|2022-09-18 19:25:00|47.49|46.09|47.51|46.11|47.52|46.12|47.48|46.08|41
1663529400000|2022-09-18 19:30:00|47.5|46.1|47.5|46.1|47.52|46.12|47.46|46.06|39
1663529700000|2022-09-18 19:35:00|47.49|46.09|47.46|46.06|47.49|46.09|47.45|46.05|28
1663530000000|2022-09-18 19:40:00|47.45|46.05|47.44|46.04|47.48|46.08|47.42|46.02|28
1663530300000|2022-09-18 19:45:00|47.43|46.03|47.49|46.09|47.5|46.1|47.41|46.01|35
1663530600000|2022-09-18 19:50:00|47.5|46.1|47.49|46.09|47.51|46.11|47.46|46.06|34
1663530900000|2022-09-18 19:55:00|47.48|46.08|47.48|46.08|47.52|46.12|47.46|46.06|41
1663531200000|2022-09-18 20:00:00|47.47|46.07|47.33|45.93|47.47|46.07|47.3|45.9|57
1663531500000|2022-09-18 20:05:00|47.34|45.94|47.19|45.79|47.36|45.96|47.18|45.78|70
1663531800000|2022-09-18 20:10:00|47.2|45.8|47.17|45.77|47.21|45.81|47.09|45.69|60
1663532100000|2022-09-18 20:15:00|47.16|45.76|47.2|45.8|47.27|45.87|47.11|45.71|53
1663532400000|2022-09-18 20:20:00|47.19|45.79|47.24|45.84|47.25|45.85|47.19|45.79|48
1663532700000|2022-09-18 20:25:00|47.25|45.85|47.23|45.83|47.28|45.88|47.21|45.81|57
1663533000000|2022-09-18 20:30:00|47.24|45.84|47.2|45.8|47.24|45.84|47.16|45.76|53
1663533300000|2022-09-18 20:35:00|47.19|45.79|47.12|45.72|47.22|45.82|47.12|45.72|39
1663533600000|2022-09-18 20:40:00|47.13|45.73|47.06|45.66|47.16|45.76|47.06|45.66|42
1663533900000|2022-09-18 20:45:00|47.07|45.67|46.92|45.52|47.08|45.68|46.86|45.46|80
1663534200000|2022-09-18 20:50:00|46.91|45.51|46.95|45.55|46.99|45.59|46.86|45.46|95
1663534500000|2022-09-18 20:55:00|46.94|45.54|46.96|45.56|47.01|45.61|46.9|45.5|75
1663534800000|2022-09-18 21:00:00|46.95|45.55|46.85|45.45|46.99|45.59|46.84|45.44|97
1663535100000|2022-09-18 21:05:00|46.86|45.46|46.45|45.05|46.87|45.47|46.44|45.04|223
1663535400000|2022-09-18 21:10:00|46.46|45.06|45.52|44.12|46.47|45.07|44.74|43.34|741
1663535700000|2022-09-18 21:15:00|45.54|44.14|45.73|44.33|45.81|44.41|45.48|44.08|445
1663536000000|2022-09-18 21:20:00|45.72|44.32|45.69|44.29|45.79|44.39|45.63|44.23|331
1663536300000|2022-09-18 21:25:00|45.68|44.28|45.62|44.22|45.75|44.35|45.58|44.18|200
1663536600000|2022-09-18 21:30:00|45.63|44.23|45.63|44.23|45.69|44.29|45.62|44.22|182
1663536900000|2022-09-18 21:35:00|45.64|44.24|45.76|44.36|45.76|44.36|45.47|44.07|148
1663537200000|2022-09-18 21:40:00|45.77|44.37|45.65|44.25|45.79|44.39|45.57|44.17|200
1663537500000|2022-09-18 21:45:00|45.66|44.26|45.68|44.28|45.68|44.28|45.59|44.19|126
1663537800000|2022-09-18 21:50:00|45.69|44.29|45.58|44.18|45.72|44.32|45.47|44.07|157
1663538100000|2022-09-18 21:55:00|45.57|44.17|45.51|44.11|45.62|44.22|45.51|44.11|114
1663538400000|2022-09-18 22:00:00|45.52|44.12|45.34|43.94|45.57|44.17|45.28|43.88|214
1663538700000|2022-09-18 22:05:00|45.35|43.95|45.22|43.82|45.41|44.01|45.18|43.78|236
1663539000000|2022-09-18 22:10:00|45.23|43.83|45.38|43.98|45.4|44|45.22|43.82|235
1663539300000|2022-09-18 22:15:00|45.39|43.99|45.41|44.01|45.42|44.02|45.24|43.84|140
1663539600000|2022-09-18 22:20:00|45.4|44|45.24|43.84|45.4|44|45.19|43.79|166
1663539900000|2022-09-18 22:25:00|45.23|43.83|45|43.6|45.24|43.84|44.97|43.57|187
1663540200000|2022-09-18 22:30:00|44.99|43.59|45.12|43.72|45.18|43.78|44.92|43.52|218
1663540500000|2022-09-18 22:35:00|45.13|43.73|45.16|43.76|45.17|43.77|45|43.6|166
1663540800000|2022-09-18 22:40:00|45.17|43.77|45.37|43.97|45.39|43.99|45.14|43.74|195
1663541100000|2022-09-18 22:45:00|45.38|43.98|45.55|44.15|45.55|44.15|45.35|43.95|223
1663541400000|2022-09-18 22:50:00|45.54|44.14|45.75|44.35|45.76|44.36|45.49|44.09|252
1663541700000|2022-09-18 22:55:00|45.74|44.34|45.79|44.39|45.85|44.45|45.73|44.33|211
1663542000000|2022-09-18 23:00:00|45.78|44.38|45.78|44.38|45.78|44.38|45.6|44.2|163
1663542300000|2022-09-18 23:05:00|45.77|44.37|45.81|44.41|45.94|44.54|45.76|44.36|231
1663542600000|2022-09-18 23:10:00|45.8|44.4|45.71|44.31|45.84|44.44|45.7|44.3|170
1663542900000|2022-09-18 23:15:00|45.72|44.32|45.72|44.32|45.81|44.41|45.68|44.28|151
1663543200000|2022-09-18 23:20:00|45.71|44.31|45.61|44.21|45.71|44.31|45.57|44.17|149
1663543500000|2022-09-18 23:25:00|45.62|44.22|45.6|44.2|45.63|44.23|45.57|44.17|117
1663543800000|2022-09-18 23:30:00|45.59|44.19|45.43|44.03|45.59|44.19|45.41|44.01|116
1663544100000|2022-09-18 23:35:00|45.44|44.04|45.43|44.03|45.46|44.06|45.39|43.99|122
1663544400000|2022-09-18 23:40:00|45.42|44.02|45.39|43.99|45.44|44.04|45.38|43.98|100
1663544700000|2022-09-18 23:45:00|45.4|44|45.41|44.01|45.48|44.08|45.34|43.94|158
1663545000000|2022-09-18 23:50:00|45.42|44.02|45.33|43.93|45.45|44.05|45.32|43.92|135
1663545300000|2022-09-18 23:55:00|45.34|43.94|45.47|44.07|45.47|44.07|45.26|43.86|172
1663545600000|2022-09-19 00:00:00|45.48|44.08|45.43|44.03|45.5|44.1|45.31|43.91|163
1663545900000|2022-09-19 00:05:00|45.44|44.04|45.19|43.79|45.46|44.06|45.15|43.75|160
1663546200000|2022-09-19 00:10:00|45.18|43.78|45.17|43.77|45.25|43.85|45.16|43.76|101
1663546500000|2022-09-19 00:15:00|45.18|43.78|45.19|43.79|45.21|43.81|45.16|43.76|54
1663546800000|2022-09-19 00:20:00|45.18|43.78|45.43|44.03|45.52|44.12|45.16|43.76|166
1663547100000|2022-09-19 00:25:00|45.44|44.04|45.58|44.18|45.58|44.18|45.43|44.03|167
1663547400000|2022-09-19 00:30:00|45.57|44.17|45.68|44.28|45.68|44.28|45.54|44.14|128
1663547700000|2022-09-19 00:35:00|45.67|44.27|45.64|44.24|45.68|44.28|45.6|44.2|108
1663548000000|2022-09-19 00:40:00|45.63|44.23|45.68|44.28|45.7|44.3|45.61|44.21|97
1663548300000|2022-09-19 00:45:00|45.69|44.29|45.73|44.33|45.81|44.41|45.67|44.27|165
1663548600000|2022-09-19 00:50:00|45.72|44.32|45.6|44.2|45.73|44.33|45.56|44.16|89
1663548900000|2022-09-19 00:55:00|45.61|44.21|45.61|44.21|45.66|44.26|45.59|44.19|90
1663549200000|2022-09-19 01:00:00|45.6|44.2|45.56|44.16|45.61|44.21|45.54|44.14|126
1663549500000|2022-09-19 01:05:00|45.57|44.17|45.64|44.24|45.64|44.24|45.57|44.17|64
1663549800000|2022-09-19 01:10:00|45.63|44.23|45.8|44.4|45.84|44.44|45.6|44.2|95
1663550100000|2022-09-19 01:15:00|45.79|44.39|45.66|44.26|45.84|44.44|45.66|44.26|110
1663550400000|2022-09-19 01:20:00|45.65|44.25|45.5|44.1|45.66|44.26|45.5|44.1|132
1663550700000|2022-09-19 01:25:00|45.51|44.11|45.53|44.13|45.58|44.18|45.5|44.1|85
1663551000000|2022-09-19 01:30:00|45.52|44.12|45.41|44.01|45.55|44.15|45.33|43.93|160
1663551300000|2022-09-19 01:35:00|45.4|44|45.36|43.96|45.42|44.02|45.34|43.94|107
1663551600000|2022-09-19 01:40:00|45.35|43.95|45.44|44.04|45.44|44.04|45.35|43.95|100
1663551900000|2022-09-19 01:45:00|45.43|44.03|45.5|44.1|45.53|44.13|45.43|44.03|50
1663552200000|2022-09-19 01:50:00|45.49|44.09|45.52|44.12|45.57|44.17|45.47|44.07|66
1663552500000|2022-09-19 01:55:00|45.51|44.11|45.53|44.13|45.56|44.16|45.51|44.11|99
1663552800000|2022-09-19 02:00:00|45.52|44.12|45.46|44.06|45.54|44.14|45.46|44.06|50
1663553100000|2022-09-19 02:05:00|45.47|44.07|45.42|44.02|45.48|44.08|45.4|44|115
1663553400000|2022-09-19 02:10:00|45.41|44.01|45.32|43.92|45.43|44.03|45.25|43.85|169
1663553700000|2022-09-19 02:15:00|45.33|43.93|44.57|43.17|45.34|43.94|44.14|42.74|575
1663554000000|2022-09-19 02:20:00|44.56|43.16|44.51|43.11|44.78|43.38|44.51|43.11|447
1663554300000|2022-09-19 02:25:00|44.5|43.1|44.5|43.1|44.64|43.24|44.45|43.05|358
1663554600000|2022-09-19 02:30:00|44.51|43.11|44.36|42.96|44.59|43.19|44.28|42.88|303
1663554900000|2022-09-19 02:35:00|44.35|42.95|44.45|43.05|44.63|43.23|44.34|42.94|314
1663555200000|2022-09-19 02:40:00|44.46|43.06|44.36|42.96|44.47|43.07|44.26|42.86|318
1663555500000|2022-09-19 02:45:00|44.37|42.97|44.45|43.05|44.47|43.07|44.35|42.95|250
1663555800000|2022-09-19 02:50:00|44.44|43.04|44.44|43.04|44.61|43.21|44.3|42.9|327
1663556100000|2022-09-19 02:55:00|44.43|43.03|44.34|42.94|44.51|43.11|44.33|42.93|168
1663556400000|2022-09-19 03:00:00|44.33|42.93|44.39|42.99|44.43|43.03|44.28|42.88|223
1663556700000|2022-09-19 03:05:00|44.4|43|44.31|42.91|44.4|43|44.28|42.88|173
1663557000000|2022-09-19 03:10:00|44.32|42.92|44.32|42.92|44.32|42.92|44.25|42.85|132
1663557300000|2022-09-19 03:15:00|44.33|42.93|44.39|42.99|44.45|43.05|44.33|42.93|189
1663557600000|2022-09-19 03:20:00|44.38|42.98|44.27|42.87|44.39|42.99|44.23|42.83|202
1663557900000|2022-09-19 03:25:00|44.28|42.88|44.29|42.89|44.42|43.02|44.24|42.84|208
1663558200000|2022-09-19 03:30:00|44.3|42.9|44.3|42.9|44.33|42.93|44.25|42.85|147
1663558500000|2022-09-19 03:35:00|44.29|42.89|44.31|42.91|44.32|42.92|44.28|42.88|153
1663558800000|2022-09-19 03:40:00|44.32|42.92|44.13|42.73|44.32|42.92|44.11|42.71|266
1663559100000|2022-09-19 03:45:00|44.14|42.74|44.52|43.12|44.53|43.13|44.14|42.74|192
1663559400000|2022-09-19 03:50:00|44.53|43.13|44.45|43.05|44.56|43.16|44.38|42.98|162
1663559700000|2022-09-19 03:55:00|44.44|43.04|44.45|43.05|44.5|43.1|44.42|43.02|104
1663560000000|2022-09-19 04:00:00|44.44|43.04|44.58|43.18|44.59|43.19|44.42|43.02|136
1663560300000|2022-09-19 04:05:00|44.57|43.17|44.56|43.16|44.58|43.18|44.53|43.13|124
1663560600000|2022-09-19 04:10:00|44.55|43.15|44.55|43.15|44.57|43.17|44.53|43.13|58
1663560900000|2022-09-19 04:15:00|44.54|43.14|44.6|43.2|44.61|43.21|44.5|43.1|160
1663561200000|2022-09-19 04:20:00|44.61|43.21|44.66|43.26|44.69|43.29|44.58|43.18|199
1663561500000|2022-09-19 04:25:00|44.67|43.27|44.69|43.29|44.69|43.29|44.58|43.18|132
1663561800000|2022-09-19 04:30:00|44.68|43.28|44.71|43.31|44.79|43.39|44.66|43.26|136
1663562100000|2022-09-19 04:35:00|44.72|43.32|44.77|43.37|44.77|43.37|44.68|43.28|113
1663562400000|2022-09-19 04:40:00|44.76|43.36|44.8|43.4|44.85|43.45|44.74|43.34|109
1663562700000|2022-09-19 04:45:00|44.79|43.39|44.84|43.44|44.85|43.45|44.76|43.36|150
1663563000000|2022-09-19 04:50:00|44.85|43.45|44.96|43.56|44.96|43.56|44.8|43.4|145
1663563300000|2022-09-19 04:55:00|44.95|43.55|44.9|43.5|45.01|43.61|44.88|43.48|100
1663563600000|2022-09-19 05:00:00|44.89|43.49|44.96|43.56|44.98|43.58|44.86|43.46|123
1663563900000|2022-09-19 05:05:00|44.97|43.57|44.93|43.53|44.97|43.57|44.91|43.51|95
1663564200000|2022-09-19 05:10:00|44.94|43.54|45.04|43.64|45.09|43.69|44.93|43.53|158
1663564500000|2022-09-19 05:15:00|45.05|43.65|44.92|43.52|45.05|43.65|44.9|43.5|116
1663564800000|2022-09-19 05:20:00|44.93|43.53|44.93|43.53|44.99|43.59|44.9|43.5|120
1663565100000|2022-09-19 05:25:00|44.94|43.54|44.93|43.53|44.95|43.55|44.84|43.44|113
1663565400000|2022-09-19 05:30:00|44.94|43.54|44.93|43.53|44.94|43.54|44.86|43.46|109
1663565700000|2022-09-19 05:35:00|44.92|43.52|44.95|43.55|44.97|43.57|44.9|43.5|106
1663566000000|2022-09-19 05:40:00|44.96|43.56|45.04|43.64|45.07|43.67|44.9|43.5|165
1663566300000|2022-09-19 05:45:00|45.03|43.63|44.96|43.56|45.03|43.63|44.91|43.51|130
1663566600000|2022-09-19 05:50:00|44.97|43.57|44.92|43.52|45|43.6|44.86|43.46|103
1663566900000|2022-09-19 05:55:00|44.91|43.51|44.58|43.18|44.95|43.55|44.48|43.08|270
1663567200000|2022-09-19 06:00:00|44.56|43.16|44.78|43.38|44.8|43.4|44.51|43.11|313
1663567500000|2022-09-19 06:05:00|44.77|43.37|44.54|43.14|44.77|43.37|44.52|43.12|207
1663567800000|2022-09-19 06:10:00|44.53|43.13|44.48|43.08|44.63|43.23|44.43|43.03|277
1663568100000|2022-09-19 06:15:00|44.47|43.07|44.51|43.11|44.58|43.18|44.45|43.05|194
1663568400000|2022-09-19 06:20:00|44.52|43.12|44.41|43.01|44.57|43.17|44.36|42.96|184
1663568700000|2022-09-19 06:25:00|44.4|43|44.28|42.88|44.46|43.06|44.25|42.85|220
1663569000000|2022-09-19 06:30:00|44.29|42.89|44.28|42.88|44.36|42.96|44.25|42.85|278
1663569300000|2022-09-19 06:35:00|44.29|42.89|44.24|42.84|44.29|42.89|44.11|42.71|220
1663569600000|2022-09-19 06:40:00|44.23|42.83|44.12|42.72|44.25|42.85|44.06|42.66|190
1663569900000|2022-09-19 06:45:00|44.11|42.71|44.42|43.02|44.42|43.02|44.11|42.71|288
1663570200000|2022-09-19 06:50:00|44.41|43.01|44.31|42.91|44.46|43.06|44.31|42.91|188
1663570500000|2022-09-19 06:55:00|44.3|42.9|44.34|42.94|44.47|43.07|44.27|42.87|237
1663570800000|2022-09-19 07:00:00|44.33|42.93|44.18|42.78|44.34|42.94|44.11|42.71|245
1663571100000|2022-09-19 07:05:00|44.19|42.79|44.19|42.79|44.28|42.88|44.1|42.7|178
1663571400000|2022-09-19 07:10:00|44.2|42.8|44.26|42.86|44.27|42.87|44.16|42.76|123
1663571700000|2022-09-19 07:15:00|44.25|42.85|44.34|42.94|44.35|42.95|44.22|42.82|173
1663572000000|2022-09-19 07:20:00|44.33|42.93|44.23|42.83|44.34|42.94|44.19|42.79|184
1663572300000|2022-09-19 07:25:00|44.24|42.84|44.3|42.9|44.38|42.98|44.17|42.77|207
1663572600000|2022-09-19 07:30:00|44.29|42.89|44.41|43.01|44.45|43.05|44.29|42.89|193
1663572900000|2022-09-19 07:35:00|44.4|43|44.34|42.94|44.48|43.08|44.32|42.92|169
1663573200000|2022-09-19 07:40:00|44.33|42.93|44.39|42.99|44.47|43.07|44.32|42.92|167
1663573500000|2022-09-19 07:45:00|44.4|43|44.41|43.01|44.49|43.09|44.38|42.98|130
1663573800000|2022-09-19 07:50:00|44.4|43|44.42|43.02|44.44|43.04|44.35|42.95|160
1663574100000|2022-09-19 07:55:00|44.41|43.01|44.41|43.01|44.42|43.02|44.37|42.97|127
1663574400000|2022-09-19 08:00:00|44.4|43|44.37|42.97|44.43|43.03|44.35|42.95|126
1663574700000|2022-09-19 08:05:00|44.36|42.96|44.37|42.97|44.43|43.03|44.34|42.94|99
1663575000000|2022-09-19 08:10:00|44.36|42.96|44.38|42.98|44.42|43.02|44.35|42.95|104
1663575300000|2022-09-19 08:15:00|44.39|42.99|44.28|42.88|44.41|43.01|44.27|42.87|103
1663575600000|2022-09-19 08:20:00|44.27|42.87|44.29|42.89|44.31|42.91|44.24|42.84|91
1663575900000|2022-09-19 08:25:00|44.3|42.9|44.15|42.75|44.35|42.95|44.15|42.75|160
1663576200000|2022-09-19 08:30:00|44.14|42.74|44.11|42.71|44.17|42.77|44.07|42.67|125
1663576500000|2022-09-19 08:35:00|44.1|42.7|44.15|42.75|44.23|42.83|44.08|42.68|133
1663576800000|2022-09-19 08:40:00|44.16|42.76|44.15|42.75|44.18|42.78|44.11|42.71|72
1663577100000|2022-09-19 08:45:00|44.14|42.74|44.14|42.74|44.16|42.76|44.06|42.66|168
1663577400000|2022-09-19 08:50:00|44.15|42.75|44.14|42.74|44.18|42.78|44.08|42.68|114
1663577700000|2022-09-19 08:55:00|44.15|42.75|44.1|42.7|44.16|42.76|44.09|42.69|116
1663578000000|2022-09-19 09:00:00|44.11|42.71|44.17|42.77|44.29|42.89|44.01|42.61|210
1663578300000|2022-09-19 09:05:00|44.21|42.81|44.14|42.74|44.25|42.85|44.13|42.73|162
1663578600000|2022-09-19 09:10:00|44.13|42.73|44.13|42.73|44.16|42.76|44.09|42.69|66
1663578900000|2022-09-19 09:15:00|44.12|42.72|44.14|42.74|44.18|42.78|44.06|42.66|134
1663579200000|2022-09-19 09:20:00|44.15|42.75|44.11|42.71|44.15|42.75|44.04|42.64|130
1663579500000|2022-09-19 09:25:00|44.12|42.72|44.05|42.65|44.13|42.73|44.03|42.63|97
1663579800000|2022-09-19 09:30:00|44.04|42.64|44.07|42.67|44.13|42.73|44.04|42.64|103
1663580100000|2022-09-19 09:35:00|44.06|42.66|44.09|42.69|44.1|42.7|44.03|42.63|118
1663580400000|2022-09-19 09:40:00|44.1|42.7|44.16|42.76|44.19|42.79|44.07|42.67|88
1663580700000|2022-09-19 09:45:00|44.17|42.77|44.15|42.75|44.19|42.79|44.14|42.74|25
1663581000000|2022-09-19 09:50:00|44.17|42.77|44.27|42.87|44.28|42.88|44.15|42.75|69
1663581300000|2022-09-19 09:55:00|44.28|42.88|44.28|42.88|44.35|42.95|44.23|42.83|136
1663581600000|2022-09-19 10:00:00|44.27|42.87|44.31|42.91|44.31|42.91|44.25|42.85|132
1663581900000|2022-09-19 10:05:00|44.3|42.9|44.3|42.9|44.34|42.94|44.24|42.84|105
1663582200000|2022-09-19 10:10:00|44.31|42.91|44.37|42.97|44.38|42.98|44.27|42.87|118
1663582500000|2022-09-19 10:15:00|44.38|42.98|44.41|43.01|44.42|43.02|44.34|42.94|88
1663582800000|2022-09-19 10:20:00|44.4|43|44.49|43.09|44.49|43.09|44.4|43|157
1663583100000|2022-09-19 10:25:00|44.48|43.08|44.51|43.11|44.55|43.15|44.45|43.05|190
1663583400000|2022-09-19 10:30:00|44.52|43.12|44.64|43.24|44.69|43.29|44.48|43.08|197
1663583700000|2022-09-19 10:35:00|44.66|43.26|44.76|43.36|44.82|43.42|44.63|43.23|206
1663584000000|2022-09-19 10:40:00|44.78|43.38|45|43.6|45.01|43.61|44.76|43.36|253
1663584300000|2022-09-19 10:45:00|45.01|43.61|44.96|43.56|45.02|43.62|44.87|43.47|301
1663584600000|2022-09-19 10:50:00|44.97|43.57|45.01|43.61|45.03|43.63|44.94|43.54|157
1663584900000|2022-09-19 10:55:00|45|43.6|45.04|43.64|45.09|43.69|44.99|43.59|193
1663585200000|2022-09-19 11:00:00|45.03|43.63|44.85|43.45|45.03|43.63|44.85|43.45|174
1663585500000|2022-09-19 11:05:00|44.86|43.46|44.83|43.43|44.92|43.52|44.83|43.43|153
1663585800000|2022-09-19 11:10:00|44.84|43.44|44.73|43.33|44.84|43.44|44.65|43.25|175
1663586100000|2022-09-19 11:15:00|44.72|43.32|44.51|43.11|44.73|43.33|44.5|43.1|176
1663586400000|2022-09-19 11:20:00|44.52|43.12|44.58|43.18|44.63|43.23|44.49|43.09|149
1663586700000|2022-09-19 11:25:00|44.57|43.17|44.57|43.17|44.62|43.22|44.51|43.11|188
1663587000000|2022-09-19 11:30:00|44.56|43.16|44.6|43.2|44.61|43.21|44.54|43.14|128
1663587300000|2022-09-19 11:35:00|44.59|43.19|44.66|43.26|44.7|43.3|44.59|43.19|80
1663587600000|2022-09-19 11:40:00|44.67|43.27|44.69|43.29|44.69|43.29|44.64|43.24|105
1663587900000|2022-09-19 11:45:00|44.7|43.3|44.75|43.35|44.76|43.36|44.7|43.3|95
1663588200000|2022-09-19 11:50:00|44.74|43.34|44.75|43.35|44.8|43.4|44.72|43.32|104
1663588500000|2022-09-19 11:55:00|44.74|43.34|44.71|43.31|44.74|43.34|44.66|43.26|96
1663588800000|2022-09-19 12:00:00|44.72|43.32|44.64|43.24|44.72|43.32|44.59|43.19|160
1663589100000|2022-09-19 12:05:00|44.65|43.25|44.71|43.31|44.74|43.34|44.64|43.24|161
1663589400000|2022-09-19 12:10:00|44.72|43.32|44.79|43.39|44.8|43.4|44.72|43.32|174
1663589700000|2022-09-19 12:15:00|44.81|43.41|44.59|43.19|44.81|43.41|44.55|43.15|182
1663590000000|2022-09-19 12:20:00|44.58|43.18|44.64|43.24|44.65|43.25|44.56|43.16|152
1663590300000|2022-09-19 12:25:00|44.65|43.25|44.56|43.16|44.67|43.27|44.55|43.15|92
1663590600000|2022-09-19 12:30:00|44.55|43.15|44.6|43.2|44.61|43.21|44.55|43.15|143
1663590900000|2022-09-19 12:35:00|44.59|43.19|44.75|43.35|44.76|43.36|44.59|43.19|172
1663591200000|2022-09-19 12:40:00|44.76|43.36|44.86|43.46|44.89|43.49|44.7|43.3|171
1663591500000|2022-09-19 12:45:00|44.87|43.47|44.87|43.47|44.88|43.48|44.78|43.38|127
1663591800000|2022-09-19 12:50:00|44.88|43.48|44.88|43.48|44.97|43.57|44.83|43.43|213
1663592100000|2022-09-19 12:55:00|44.89|43.49|44.87|43.47|44.91|43.51|44.8|43.4|111
1663592400000|2022-09-19 13:00:00|44.88|43.48|44.92|43.52|44.97|43.57|44.87|43.47|114
1663592700000|2022-09-19 13:05:00|44.91|43.51|44.9|43.5|44.97|43.57|44.84|43.44|162
1663593000000|2022-09-19 13:10:00|44.89|43.49|44.79|43.39|44.9|43.5|44.79|43.39|117
1663593300000|2022-09-19 13:15:00|44.8|43.4|44.65|43.25|44.84|43.44|44.62|43.22|112
1663593600000|2022-09-19 13:20:00|44.64|43.24|44.66|43.26|44.7|43.3|44.63|43.23|128
1663593900000|2022-09-19 13:25:00|44.65|43.25|44.7|43.3|44.75|43.35|44.65|43.25|227
1663594200000|2022-09-19 13:30:00|44.69|43.29|44.89|43.49|44.93|43.53|44.69|43.29|295
1663594500000|2022-09-19 13:35:00|44.88|43.48|44.93|43.53|45|43.6|44.84|43.44|242
1663594800000|2022-09-19 13:40:00|44.94|43.54|45.18|43.78|45.24|43.84|44.93|43.53|335
1663595100000|2022-09-19 13:45:00|45.19|43.79|45.32|43.92|45.38|43.98|45.17|43.77|297
1663595400000|2022-09-19 13:50:00|45.33|43.93|45.37|43.97|45.44|44.04|45.31|43.91|225
1663595700000|2022-09-19 13:55:00|45.36|43.96|45.33|43.93|45.47|44.07|45.31|43.91|219
1663596000000|2022-09-19 14:00:00|45.34|43.94|45.4|44|45.4|44|45.1|43.7|232
1663596300000|2022-09-19 14:05:00|45.39|43.99|45.35|43.95|45.53|44.13|45.29|43.89|192
1663596600000|2022-09-19 14:10:00|45.36|43.96|45.45|44.05|45.55|44.15|45.36|43.96|227
1663596900000|2022-09-19 14:15:00|45.44|44.04|45.53|44.13|45.69|44.29|45.39|43.99|309
1663597200000|2022-09-19 14:20:00|45.52|44.12|45.65|44.25|45.66|44.26|45.44|44.04|298
1663597500000|2022-09-19 14:25:00|45.66|44.26|45.7|44.3|45.71|44.31|45.61|44.21|298
1663597800000|2022-09-19 14:30:00|45.71|44.31|45.73|44.33|45.74|44.34|45.64|44.24|295
1663598100000|2022-09-19 14:35:00|45.74|44.34|45.83|44.43|45.98|44.58|45.74|44.34|290
1663598400000|2022-09-19 14:40:00|45.84|44.44|45.89|44.49|45.96|44.56|45.81|44.41|273
1663598700000|2022-09-19 14:45:00|45.88|44.48|45.74|44.34|45.95|44.55|45.69|44.29|335
1663599000000|2022-09-19 14:50:00|45.73|44.33|45.6|44.2|45.75|44.35|45.55|44.15|250
1663599300000|2022-09-19 14:55:00|45.61|44.21|45.59|44.19|45.66|44.26|45.54|44.14|260
1663599600000|2022-09-19 15:00:00|45.6|44.2|45.58|44.18|45.68|44.28|45.54|44.14|286
1663599900000|2022-09-19 15:05:00|45.57|44.17|45.6|44.2|45.68|44.28|45.57|44.17|148
1663600200000|2022-09-19 15:10:00|45.61|44.21|45.58|44.18|45.67|44.27|45.57|44.17|170
1663600500000|2022-09-19 15:15:00|45.57|44.17|45.59|44.19|45.67|44.27|45.57|44.17|198
1663600800000|2022-09-19 15:20:00|45.58|44.18|45.46|44.06|45.59|44.19|45.4|44|207
1663601100000|2022-09-19 15:25:00|45.47|44.07|45.5|44.1|45.55|44.15|45.39|43.99|190
1663601400000|2022-09-19 15:30:00|45.49|44.09|45.48|44.08|45.54|44.14|45.47|44.07|132
1663601700000|2022-09-19 15:35:00|45.47|44.07|45.27|43.87|45.51|44.11|45.27|43.87|184
1663602000000|2022-09-19 15:40:00|45.28|43.88|45.34|43.94|45.37|43.97|45.28|43.88|100
1663602300000|2022-09-19 15:45:00|45.35|43.95|45.43|44.03|45.48|44.08|45.35|43.95|109
1663602600000|2022-09-19 15:50:00|45.42|44.02|45.44|44.04|45.51|44.11|45.4|44|90
1663602900000|2022-09-19 15:55:00|45.45|44.05|45.41|44.01|45.46|44.06|45.36|43.96|91
1663603200000|2022-09-19 16:00:00|45.42|44.02|45.45|44.05|45.46|44.06|45.39|43.99|110
1663603500000|2022-09-19 16:05:00|45.46|44.06|45.55|44.15|45.56|44.16|45.35|43.95|140
1663603800000|2022-09-19 16:10:00|45.56|44.16|45.56|44.16|45.64|44.24|45.54|44.14|140
1663604100000|2022-09-19 16:15:00|45.55|44.15|45.56|44.16|45.61|44.21|45.54|44.14|149
1663604400000|2022-09-19 16:20:00|45.57|44.17|45.55|44.15|45.59|44.19|45.52|44.12|120
1663604700000|2022-09-19 16:25:00|45.54|44.14|45.38|43.98|45.56|44.16|45.38|43.98|100
1663605000000|2022-09-19 16:30:00|45.37|43.97|45.44|44.04|45.48|44.08|45.36|43.96|154
1663605300000|2022-09-19 16:35:00|45.43|44.03|45.52|44.12|45.56|44.16|45.43|44.03|156
1663605600000|2022-09-19 16:40:00|45.51|44.11|45.56|44.16|45.57|44.17|45.49|44.09|88
1663605900000|2022-09-19 16:45:00|45.55|44.15|45.56|44.16|45.57|44.17|45.53|44.13|102
1663606200000|2022-09-19 16:50:00|45.55|44.15|45.67|44.27|45.68|44.28|45.53|44.13|168
1663606500000|2022-09-19 16:55:00|45.66|44.26|45.69|44.29|45.77|44.37|45.65|44.25|168
1663606800000|2022-09-19 17:00:00|45.68|44.28|45.69|44.29|45.72|44.32|45.65|44.25|68
1663607100000|2022-09-19 17:05:00|45.68|44.28|45.74|44.34|45.78|44.38|45.65|44.25|107
1663607400000|2022-09-19 17:10:00|45.75|44.35|45.72|44.32|45.76|44.36|45.67|44.27|108
1663607700000|2022-09-19 17:15:00|45.71|44.31|45.53|44.13|45.73|44.33|45.49|44.09|144
1663608000000|2022-09-19 17:20:00|45.54|44.14|45.41|44.01|45.54|44.14|45.39|43.99|163
1663608300000|2022-09-19 17:25:00|45.42|44.02|45.47|44.07|45.51|44.11|45.42|44.02|147
1663608600000|2022-09-19 17:30:00|45.48|44.08|45.34|43.94|45.53|44.13|45.29|43.89|172
1663608900000|2022-09-19 17:35:00|45.35|43.95|45.2|43.8|45.35|43.95|45.18|43.78|214
1663609200000|2022-09-19 17:40:00|45.21|43.81|45.26|43.86|45.32|43.92|45.21|43.81|131
1663609500000|2022-09-19 17:45:00|45.25|43.85|45.35|43.95|45.35|43.95|45.25|43.85|79
1663609800000|2022-09-19 17:50:00|45.34|43.94|45.38|43.98|45.39|43.99|45.34|43.94|73
1663610100000|2022-09-19 17:55:00|45.39|43.99|45.33|43.93|45.44|44.04|45.32|43.92|71
1663610400000|2022-09-19 18:00:00|45.34|43.94|45.33|43.93|45.4|44|45.32|43.92|80
1663610700000|2022-09-19 18:05:00|45.32|43.92|45.34|43.94|45.37|43.97|45.31|43.91|115
1663611000000|2022-09-19 18:10:00|45.33|43.93|45.33|43.93|45.37|43.97|45.32|43.92|75
1663611300000|2022-09-19 18:15:00|45.34|43.94|45.39|43.99|45.45|44.05|45.34|43.94|100
1663611600000|2022-09-19 18:20:00|45.38|43.98|45.3|43.9|45.44|44.04|45.3|43.9|84
1663611900000|2022-09-19 18:25:00|45.29|43.89|45.32|43.92|45.33|43.93|45.25|43.85|133
1663612200000|2022-09-19 18:30:00|45.31|43.91|45.48|44.08|45.52|44.12|45.31|43.91|137
1663612500000|2022-09-19 18:35:00|45.49|44.09|45.51|44.11|45.55|44.15|45.45|44.05|91
1663612800000|2022-09-19 18:40:00|45.5|44.1|45.57|44.17|45.59|44.19|45.48|44.08|103
1663613100000|2022-09-19 18:45:00|45.58|44.18|45.59|44.19|45.61|44.21|45.57|44.17|66
1663613400000|2022-09-19 18:50:00|45.58|44.18|45.48|44.08|45.62|44.22|45.47|44.07|112
1663613700000|2022-09-19 18:55:00|45.47|44.07|45.54|44.14|45.58|44.18|45.45|44.05|94
1663614000000|2022-09-19 19:00:00|45.55|44.15|45.79|44.39|45.8|44.4|45.55|44.15|142
1663614300000|2022-09-19 19:05:00|45.8|44.4|45.75|44.35|45.81|44.41|45.72|44.32|192
1663614600000|2022-09-19 19:10:00|45.76|44.36|45.86|44.46|45.96|44.56|45.71|44.31|206
1663614900000|2022-09-19 19:15:00|45.85|44.45|45.95|44.55|45.95|44.55|45.81|44.41|145
1663615200000|2022-09-19 19:20:00|45.94|44.54|45.89|44.49|45.95|44.55|45.83|44.43|148
1663615500000|2022-09-19 19:25:00|45.9|44.5|45.97|44.57|46.03|44.63|45.89|44.49|154
1663615800000|2022-09-19 19:30:00|45.98|44.58|46.16|44.76|46.2|44.8|45.96|44.56|249
1663616100000|2022-09-19 19:35:00|46.15|44.75|46.1|44.7|46.19|44.79|46.04|44.64|203
1663616400000|2022-09-19 19:40:00|46.09|44.69|46.19|44.79|46.2|44.8|46.09|44.69|171
1663616700000|2022-09-19 19:45:00|46.2|44.8|46.08|44.68|46.2|44.8|46.01|44.61|185
1663617000000|2022-09-19 19:50:00|46.09|44.69|46.21|44.81|46.22|44.82|46.03|44.63|200
1663617300000|2022-09-19 19:55:00|46.22|44.82|46.21|44.81|46.22|44.82|46.15|44.75|176
1663617600000|2022-09-19 20:00:00|46.2|44.8|46.18|44.78|46.39|44.99|46.18|44.78|275
1663617900000|2022-09-19 20:05:00|46.19|44.79|46.16|44.76|46.2|44.8|46.09|44.69|154
1663618200000|2022-09-19 20:10:00|46.17|44.77|46.06|44.66|46.19|44.79|46.03|44.63|182
1663618500000|2022-09-19 20:15:00|46.07|44.67|46.03|44.63|46.09|44.69|46.02|44.62|130
1663618800000|2022-09-19 20:20:00|46.02|44.62|45.92|44.52|46.02|44.62|45.92|44.52|145
1663619100000|2022-09-19 20:25:00|45.93|44.53|45.97|44.57|46.04|44.64|45.91|44.51|189
1663619400000|2022-09-19 20:30:00|45.96|44.56|45.88|44.48|45.97|44.57|45.86|44.46|146
1663619700000|2022-09-19 20:35:00|45.87|44.47|45.88|44.48|45.93|44.53|45.87|44.47|141
1663620000000|2022-09-19 20:40:00|45.89|44.49|45.85|44.45|45.92|44.52|45.82|44.42|148
1663620300000|2022-09-19 20:45:00|45.84|44.44|45.93|44.53|45.96|44.56|45.84|44.44|124
1663620600000|2022-09-19 20:50:00|45.92|44.52|45.99|44.59|45.99|44.59|45.88|44.48|128
1663620900000|2022-09-19 20:55:00|46|44.6|45.96|44.56|46.05|44.65|45.94|44.54|103
1663621200000|2022-09-19 21:00:00|45.97|44.57|46.02|44.62|46.09|44.69|45.97|44.57|32
1663621500000|2022-09-19 21:05:00|46.03|44.63|46.08|44.68|46.08|44.68|45.98|44.58|40
1663621800000|2022-09-19 21:10:00|46.07|44.67|46.06|44.66|46.07|44.67|46.03|44.63|70
1663622100000|2022-09-19 21:15:00|46.05|44.65|46.18|44.78|46.21|44.81|46.05|44.65|109
1663622400000|2022-09-19 21:20:00|46.17|44.77|46.21|44.81|46.26|44.86|46.16|44.76|116
1663622700000|2022-09-19 21:25:00|46.2|44.8|45.94|44.54|46.2|44.8|45.88|44.48|78
1663623000000|2022-09-19 21:30:00|45.95|44.55|45.94|44.54|45.95|44.55|45.92|44.52|28
1663623300000|2022-09-19 21:35:00|45.93|44.53|46|44.6|46|44.6|45.86|44.46|115
1663623600000|2022-09-19 21:40:00|45.99|44.59|46.02|44.62|46.06|44.66|45.99|44.59|77
1663623900000|2022-09-19 21:45:00|46.03|44.63|45.99|44.59|46.06|44.66|45.97|44.57|45
1663624200000|2022-09-19 21:50:00|45.98|44.58|45.96|44.56|45.98|44.58|45.94|44.54|33
1663624500000|2022-09-19 21:55:00|45.97|44.57|45.94|44.54|45.98|44.58|45.93|44.53|34
1663624800000|2022-09-19 22:00:00|45.95|44.55|45.96|44.56|46.05|44.65|45.95|44.55|87
1663625100000|2022-09-19 22:05:00|45.97|44.57|46.03|44.63|46.03|44.63|45.96|44.56|35
1663625400000|2022-09-19 22:10:00|46.04|44.64|46.03|44.63|46.08|44.68|45.98|44.58|69
1663625700000|2022-09-19 22:15:00|46.02|44.62|46|44.6|46.04|44.64|45.96|44.56|66
1663626000000|2022-09-19 22:20:00|45.99|44.59|45.94|44.54|46.01|44.61|45.94|44.54|84
1663626300000|2022-09-19 22:25:00|45.93|44.53|45.87|44.47|45.93|44.53|45.85|44.45|73
1663626600000|2022-09-19 22:30:00|45.86|44.46|45.89|44.49|45.93|44.53|45.86|44.46|88
1663626900000|2022-09-19 22:35:00|45.9|44.5|45.96|44.56|45.97|44.57|45.9|44.5|66
1663627200000|2022-09-19 22:40:00|45.97|44.57|46.02|44.62|46.06|44.66|45.97|44.57|78
1663627500000|2022-09-19 22:45:00|46.03|44.63|46.11|44.71|46.11|44.71|46.01|44.61|93
1663627800000|2022-09-19 22:50:00|46.12|44.72|46.17|44.77|46.2|44.8|46.07|44.67|93
1663628100000|2022-09-19 22:55:00|46.16|44.76|46.13|44.73|46.26|44.86|46.13|44.73|145
1663628400000|2022-09-19 23:00:00|46.12|44.72|46.16|44.76|46.21|44.81|46.12|44.72|135
1663628700000|2022-09-19 23:05:00|46.15|44.75|46.09|44.69|46.17|44.77|46.09|44.69|66
1663629000000|2022-09-19 23:10:00|46.08|44.68|46.05|44.65|46.1|44.7|46.03|44.63|107
1663629300000|2022-09-19 23:15:00|46.06|44.66|46.08|44.68|46.09|44.69|46.02|44.62|67
1663629600000|2022-09-19 23:20:00|46.07|44.67|46.18|44.78|46.23|44.83|46.07|44.67|146
1663629900000|2022-09-19 23:25:00|46.17|44.77|46.21|44.81|46.21|44.81|46.12|44.72|137
1663630200000|2022-09-19 23:30:00|46.22|44.82|45.78|45.08|46.23|45.14|45.77|44.76|65
1663630500000|2022-09-19 23:35:00|45.77|45.07|46.1|44.7|46.16|45.11|45.77|44.69|76
1663630800000|2022-09-19 23:40:00|46.11|44.71|46.1|44.7|46.12|44.72|46.09|44.69|89
1663631100000|2022-09-19 23:45:00|46.11|44.71|46.1|44.7|46.13|44.73|46.07|44.67|170
1663631400000|2022-09-19 23:50:00|46.09|44.69|46.08|44.68|46.15|44.75|46.08|44.68|145
1663631700000|2022-09-19 23:55:00|46.07|44.67|45.97|44.57|46.07|44.67|45.94|44.54|91
1663632000000|2022-09-20 00:00:00|45.96|44.56|46.04|44.64|46.1|44.7|45.95|44.55|127
1663632300000|2022-09-20 00:05:00|46.05|44.65|46.12|44.72|46.16|44.76|46.05|44.65|138
1663632600000|2022-09-20 00:10:00|46.11|44.71|45.78|44.38|46.14|44.74|45.54|44.14|241
1663632900000|2022-09-20 00:15:00|45.77|44.37|45.65|44.25|45.99|44.59|45.64|44.24|254
1663633200000|2022-09-20 00:20:00|45.66|44.26|45.73|44.33|45.79|44.39|45.65|44.25|210
1663633500000|2022-09-20 00:25:00|45.72|44.32|45.66|44.26|45.77|44.37|45.63|44.23|248
1663633800000|2022-09-20 00:30:00|45.65|44.25|45.6|44.2|45.72|44.32|45.56|44.16|131
1663634100000|2022-09-20 00:35:00|45.59|44.19|45.67|44.27|45.69|44.29|45.58|44.18|202
1663634400000|2022-09-20 00:40:00|45.66|44.26|45.67|44.27|45.7|44.3|45.62|44.22|138
1663634700000|2022-09-20 00:45:00|45.66|44.26|45.59|44.19|45.7|44.3|45.57|44.17|162
1663635000000|2022-09-20 00:50:00|45.58|44.18|45.52|44.12|45.63|44.23|45.49|44.09|114
1663635300000|2022-09-20 00:55:00|45.53|44.13|45.56|44.16|45.56|44.16|45.5|44.1|128
1663635600000|2022-09-20 01:00:00|45.55|44.15|45.56|44.16|45.6|44.2|45.53|44.13|133
1663635900000|2022-09-20 01:05:00|45.57|44.17|45.52|44.12|45.58|44.18|45.49|44.09|101
1663636200000|2022-09-20 01:10:00|45.53|44.13|45.45|44.05|45.55|44.15|45.41|44.01|142
1663636500000|2022-09-20 01:15:00|45.44|44.04|45.44|44.04|45.52|44.12|45.41|44.01|112
1663636800000|2022-09-20 01:20:00|45.45|44.05|45.43|44.03|45.48|44.08|45.38|43.98|156
1663637100000|2022-09-20 01:25:00|45.42|44.02|45.43|44.03|45.47|44.07|45.42|44.02|112
1663637400000|2022-09-20 01:30:00|45.44|44.04|45.59|44.19|45.6|44.2|45.42|44.02|184
1663637700000|2022-09-20 01:35:00|45.58|44.18|45.55|44.15|45.6|44.2|45.54|44.14|86
1663638000000|2022-09-20 01:40:00|45.54|44.14|45.54|44.14|45.57|44.17|45.53|44.13|105
1663638300000|2022-09-20 01:45:00|45.55|44.15|45.46|44.06|45.55|44.15|45.46|44.06|112
1663638600000|2022-09-20 01:50:00|45.45|44.05|45.46|44.06|45.5|44.1|45.43|44.03|90
1663638900000|2022-09-20 01:55:00|45.45|44.05|45.48|44.08|45.5|44.1|45.44|44.04|74
1663639200000|2022-09-20 02:00:00|45.49|44.09|45.49|44.09|45.53|44.13|45.48|44.08|199
1663639500000|2022-09-20 02:05:00|45.5|44.1|45.52|44.12|45.55|44.15|45.45|44.05|225
1663639800000|2022-09-20 02:10:00|45.51|44.11|45.54|44.14|45.58|44.18|45.48|44.08|171
1663640100000|2022-09-20 02:15:00|45.55|44.15|45.57|44.17|45.58|44.18|45.51|44.11|125
1663640400000|2022-09-20 02:20:00|45.58|44.18|45.58|44.18|45.61|44.21|45.56|44.16|175
1663640700000|2022-09-20 02:25:00|45.59|44.19|45.78|44.38|45.79|44.39|45.58|44.18|230
1663641000000|2022-09-20 02:30:00|45.77|44.37|45.73|44.33|45.82|44.42|45.71|44.31|213
1663641300000|2022-09-20 02:35:00|45.74|44.34|45.7|44.3|45.74|44.34|45.66|44.26|142
1663641600000|2022-09-20 02:40:00|45.71|44.31|45.66|44.26|45.71|44.31|45.66|44.26|175
1663641900000|2022-09-20 02:45:00|45.67|44.27|45.68|44.28|45.7|44.3|45.64|44.24|142
1663642200000|2022-09-20 02:50:00|45.69|44.29|45.73|44.33|45.73|44.33|45.68|44.28|54
1663642500000|2022-09-20 02:55:00|45.72|44.32|45.75|44.35|45.77|44.37|45.72|44.32|63
1663642800000|2022-09-20 03:00:00|45.74|44.34|45.74|44.34|45.76|44.36|45.71|44.31|37
1663643100000|2022-09-20 03:05:00|45.75|44.35|45.73|44.33|45.77|44.37|45.73|44.33|51
1663643400000|2022-09-20 03:10:00|45.72|44.32|45.76|44.36|45.76|44.36|45.71|44.31|51
1663643700000|2022-09-20 03:15:00|45.75|44.35|45.31|43.91|45.75|44.35|45.26|43.86|223
1663644000000|2022-09-20 03:20:00|45.32|43.92|45.22|43.82|45.36|43.96|45.1|43.7|275
1663644300000|2022-09-20 03:25:00|45.23|43.83|45.22|43.82|45.27|43.87|45.17|43.77|188
1663644600000|2022-09-20 03:30:00|45.23|43.83|45.36|43.96|45.36|43.96|45.22|43.82|164
1663644900000|2022-09-20 03:35:00|45.35|43.95|45.39|43.99|45.42|44.02|45.33|43.93|207
1663645200000|2022-09-20 03:40:00|45.38|43.98|45.41|44.01|45.42|44.02|45.37|43.97|108
1663645500000|2022-09-20 03:45:00|45.4|44|45.45|44.05|45.45|44.05|45.37|43.97|73
1663645800000|2022-09-20 03:50:00|45.44|44.04|45.47|44.07|45.54|44.14|45.42|44.02|144
1663646100000|2022-09-20 03:55:00|45.46|44.06|45.47|44.07|45.49|44.09|45.45|44.05|60
1663646400000|2022-09-20 04:00:00|45.48|44.08|45.48|44.08|45.49|44.09|45.43|44.03|128
1663646700000|2022-09-20 04:05:00|45.49|44.09|45.38|43.98|45.49|44.09|45.38|43.98|98
1663647000000|2022-09-20 04:10:00|45.39|43.99|45.42|44.02|45.44|44.04|45.37|43.97|76
1663647300000|2022-09-20 04:15:00|45.41|44.01|45.42|44.02|45.46|44.06|45.41|44.01|82
1663647600000|2022-09-20 04:20:00|45.41|44.01|45.36|43.96|45.44|44.04|45.35|43.95|157
1663647900000|2022-09-20 04:25:00|45.35|43.95|45.26|43.86|45.35|43.95|45.25|43.85|86
1663648200000|2022-09-20 04:30:00|45.27|43.87|45.35|43.95|45.35|43.95|45.26|43.86|40
1663648500000|2022-09-20 04:35:00|45.36|43.96|45.51|44.11|45.52|44.12|45.35|43.95|85
1663648800000|2022-09-20 04:40:00|45.52|44.12|45.4|44|45.52|44.12|45.4|44|66
1663649100000|2022-09-20 04:45:00|45.41|44.01|45.43|44.03|45.45|44.05|45.4|44|29
1663649400000|2022-09-20 04:50:00|45.42|44.02|45.41|44.01|45.47|44.07|45.41|44.01|62
1663649700000|2022-09-20 04:55:00|45.4|44|45.41|44.01|45.43|44.03|45.39|43.99|78
1663650000000|2022-09-20 05:00:00|45.4|44|45.46|44.06|45.46|44.06|45.39|43.99|115
1663650300000|2022-09-20 05:05:00|45.45|44.05|45.55|44.15|45.55|44.15|45.44|44.04|72
1663650600000|2022-09-20 05:10:00|45.54|44.14|45.55|44.15|45.63|44.23|45.52|44.12|75
1663650900000|2022-09-20 05:15:00|45.56|44.16|45.53|44.13|45.57|44.17|45.53|44.13|40
1663651200000|2022-09-20 05:20:00|45.54|44.14|45.52|44.12|45.55|44.15|45.49|44.09|72
1663651500000|2022-09-20 05:25:00|45.51|44.11|45.55|44.15|45.55|44.15|45.51|44.11|53
1663651800000|2022-09-20 05:30:00|45.54|44.14|45.51|44.11|45.62|44.22|45.49|44.09|172
1663652100000|2022-09-20 05:35:00|45.5|44.1|45.48|44.08|45.52|44.12|45.44|44.04|162
1663652400000|2022-09-20 05:40:00|45.49|44.09|45.5|44.1|45.53|44.13|45.48|44.08|99
1663652700000|2022-09-20 05:45:00|45.51|44.11|45.52|44.12|45.52|44.12|45.49|44.09|86
1663653000000|2022-09-20 05:50:00|45.51|44.11|45.5|44.1|45.56|44.16|45.49|44.09|127
1663653300000|2022-09-20 05:55:00|45.49|44.09|45.52|44.12|45.54|44.14|45.49|44.09|94
1663653600000|2022-09-20 06:00:00|45.53|44.13|45.37|43.97|45.54|44.14|45.36|43.96|197
1663653900000|2022-09-20 06:05:00|45.38|43.98|45.38|43.98|45.4|44|45.35|43.95|205
1663654200000|2022-09-20 06:10:00|45.37|43.97|45.32|43.92|45.38|43.98|45.32|43.92|146
1663654500000|2022-09-20 06:15:00|45.34|43.94|45.29|43.89|45.34|43.94|45.27|43.87|144
1663654800000|2022-09-20 06:20:00|45.3|43.9|45.33|43.93|45.34|43.94|45.29|43.89|79
1663655100000|2022-09-20 06:25:00|45.32|43.92|45.36|43.96|45.37|43.97|45.32|43.92|111
1663655400000|2022-09-20 06:30:00|45.37|43.97|45.33|43.93|45.37|43.97|45.31|43.91|118
1663655700000|2022-09-20 06:35:00|45.34|43.94|45.38|43.98|45.39|43.99|45.3|43.9|95
1663656000000|2022-09-20 06:40:00|45.39|43.99|45.34|43.94|45.39|43.99|45.33|43.93|127
1663656300000|2022-09-20 06:45:00|45.35|43.95|45.36|43.96|45.37|43.97|45.32|43.92|124
1663656600000|2022-09-20 06:50:00|45.37|43.97|45.47|44.07|45.47|44.07|45.35|43.95|135
1663656900000|2022-09-20 06:55:00|45.48|44.08|45.48|44.08|45.49|44.09|45.46|44.06|69
1663657200000|2022-09-20 07:00:00|45.49|44.09|45.61|44.21|45.65|44.25|45.45|44.05|200
1663657500000|2022-09-20 07:05:00|45.62|44.22|45.86|44.46|45.88|44.48|45.62|44.22|198
1663657800000|2022-09-20 07:10:00|45.87|44.47|45.73|44.33|45.87|44.47|45.72|44.32|166
1663658100000|2022-09-20 07:15:00|45.72|44.32|45.73|44.33|45.78|44.38|45.69|44.29|162
1663658400000|2022-09-20 07:20:00|45.72|44.32|45.71|44.31|45.79|44.39|45.7|44.3|116
1663658700000|2022-09-20 07:25:00|45.73|44.33|45.65|44.25|45.73|44.33|45.56|44.16|162
1663659000000|2022-09-20 07:30:00|45.66|44.26|45.59|44.19|45.66|44.26|45.49|44.09|168
1663659300000|2022-09-20 07:35:00|45.58|44.18|45.54|44.14|45.61|44.21|45.54|44.14|118
1663659600000|2022-09-20 07:40:00|45.55|44.15|45.36|43.96|45.55|44.15|45.35|43.95|213
1663659900000|2022-09-20 07:45:00|45.35|43.95|45.49|44.09|45.55|44.15|45.3|43.9|200
1663660200000|2022-09-20 07:50:00|45.48|44.08|45.46|44.06|45.51|44.11|45.43|44.03|121
1663660500000|2022-09-20 07:55:00|45.47|44.07|45.44|44.04|45.49|44.09|45.36|43.96|156
1663660800000|2022-09-20 08:00:00|45.43|44.03|45.46|44.06|45.49|44.09|45.42|44.02|94
1663661100000|2022-09-20 08:05:00|45.45|44.05|45.44|44.04|45.48|44.08|45.39|43.99|136
1663661400000|2022-09-20 08:10:00|45.43|44.03|45.37|43.97|45.45|44.05|45.34|43.94|167
1663661700000|2022-09-20 08:15:00|45.36|43.96|45.42|44.02|45.42|44.02|45.33|43.93|119
1663662000000|2022-09-20 08:20:00|45.4|44|45.43|44.03|45.43|44.03|45.39|43.99|106
1663662300000|2022-09-20 08:25:00|45.44|44.04|45.47|44.07|45.48|44.08|45.44|44.04|64
1663662600000|2022-09-20 08:30:00|45.48|44.08|45.56|44.16|45.58|44.18|45.45|44.05|147
1663662900000|2022-09-20 08:35:00|45.57|44.17|45.51|44.11|45.57|44.17|45.5|44.1|79
1663663200000|2022-09-20 08:40:00|45.52|44.12|45.55|44.15|45.57|44.17|45.52|44.12|95
1663663500000|2022-09-20 08:45:00|45.56|44.16|45.45|44.05|45.56|44.16|45.44|44.04|82
1663663800000|2022-09-20 08:50:00|45.46|44.06|45.41|44.01|45.47|44.07|45.4|44|112
1663664100000|2022-09-20 08:55:00|45.4|44|45.41|44.01|45.42|44.02|45.39|43.99|78
1663664400000|2022-09-20 09:00:00|45.4|44|45.4|44|45.44|44.04|45.37|43.97|111
1663664700000|2022-09-20 09:05:00|45.39|43.99|45.43|44.03|45.46|44.06|45.39|43.99|94
1663665000000|2022-09-20 09:10:00|45.42|44.02|45.44|44.04|45.45|44.05|45.4|44|106
1663665300000|2022-09-20 09:15:00|45.43|44.03|45.34|43.94|45.44|44.04|45.3|43.9|100
1663665600000|2022-09-20 09:20:00|45.35|43.95|45.33|43.93|45.39|43.99|45.32|43.92|124
1663665900000|2022-09-20 09:25:00|45.34|43.94|45.12|43.72|45.34|43.94|45.03|43.63|232
1663666200000|2022-09-20 09:30:00|45.11|43.71|45.11|43.71|45.19|43.79|45.06|43.66|182
1663666500000|2022-09-20 09:35:00|45.1|43.7|45.15|43.75|45.15|43.75|45.09|43.69|108
1663666800000|2022-09-20 09:40:00|45.14|43.74|45.06|43.66|45.16|43.76|45.03|43.63|81
1663667100000|2022-09-20 09:45:00|45.05|43.65|45.13|43.73|45.14|43.74|44.99|43.59|154
1663667400000|2022-09-20 09:50:00|45.12|43.72|45.14|43.74|45.16|43.76|45.1|43.7|134
1663667700000|2022-09-20 09:55:00|45.13|43.73|45.15|43.75|45.16|43.76|45.12|43.72|123
1663668000000|2022-09-20 10:00:00|45.14|43.74|45.09|43.69|45.15|43.75|45.04|43.64|80
1663668300000|2022-09-20 10:05:00|45.08|43.68|45.1|43.7|45.1|43.7|45.06|43.66|87
1663668600000|2022-09-20 10:10:00|45.09|43.69|45.08|43.68|45.11|43.71|45.06|43.66|71
1663668900000|2022-09-20 10:15:00|45.07|43.67|45.05|43.65|45.08|43.68|45.01|43.61|61
1663669200000|2022-09-20 10:20:00|45.04|43.64|45.1|43.7|45.11|43.71|44.98|43.58|91
1663669500000|2022-09-20 10:25:00|45.09|43.69|45.09|43.69|45.11|43.71|45.06|43.66|49
1663669800000|2022-09-20 10:30:00|45.08|43.68|45.15|43.75|45.16|43.76|45.06|43.66|132
1663670100000|2022-09-20 10:35:00|45.16|43.76|45.2|43.8|45.21|43.81|45.15|43.75|68
1663670400000|2022-09-20 10:40:00|45.19|43.79|45.18|43.78|45.22|43.82|45.15|43.75|76
1663670700000|2022-09-20 10:45:00|45.17|43.77|45.19|43.79|45.2|43.8|45.15|43.75|49
1663671000000|2022-09-20 10:50:00|45.2|43.8|45.3|43.9|45.3|43.9|45.19|43.79|51
1663671300000|2022-09-20 10:55:00|45.29|43.89|45.27|43.87|45.3|43.9|45.23|43.83|101
1663671600000|2022-09-20 11:00:00|45.26|43.86|45.3|43.9|45.32|43.92|45.22|43.82|103
1663671900000|2022-09-20 11:05:00|45.29|43.89|45.31|43.91|45.31|43.91|45.26|43.86|43
1663672200000|2022-09-20 11:10:00|45.3|43.9|45.26|43.86|45.32|43.92|45.23|43.83|101
1663672500000|2022-09-20 11:15:00|45.25|43.85|45.31|43.91|45.31|43.91|45.24|43.84|93
1663672800000|2022-09-20 11:20:00|45.3|43.9|45.33|43.93|45.37|43.97|45.29|43.89|99
1663673100000|2022-09-20 11:25:00|45.32|43.92|45.39|43.99|45.4|44|45.32|43.92|52
1663673400000|2022-09-20 11:30:00|45.38|43.98|45.23|43.83|45.45|44.05|45.21|43.81|112
1663673700000|2022-09-20 11:35:00|45.24|43.84|45.24|43.84|45.29|43.89|45.22|43.82|103
1663674000000|2022-09-20 11:40:00|45.25|43.85|45.21|43.81|45.25|43.85|45.2|43.8|139
1663674300000|2022-09-20 11:45:00|45.22|43.82|45.17|43.77|45.22|43.82|45.14|43.74|139
1663674600000|2022-09-20 11:50:00|45.18|43.78|45.2|43.8|45.22|43.82|45.16|43.76|53
1663674900000|2022-09-20 11:55:00|45.21|43.81|45.16|43.76|45.21|43.81|45.15|43.75|46
1663675200000|2022-09-20 12:00:00|45.17|43.77|45.16|43.76|45.18|43.78|45.15|43.75|110
1663675500000|2022-09-20 12:05:00|45.17|43.77|45.09|43.69|45.17|43.77|45.02|43.62|147
1663675800000|2022-09-20 12:10:00|45.08|43.68|45|43.6|45.08|43.68|44.93|43.53|138
1663676100000|2022-09-20 12:15:00|44.99|43.59|45.09|43.69|45.13|43.73|44.98|43.58|99
1663676400000|2022-09-20 12:20:00|45.1|43.7|45.02|43.62|45.1|43.7|45|43.6|97
1663676700000|2022-09-20 12:25:00|45.01|43.61|44.83|43.43|45.02|43.62|44.77|43.37|174
1663677000000|2022-09-20 12:30:00|44.84|43.44|44.82|43.42|44.89|43.49|44.8|43.4|124
1663677300000|2022-09-20 12:35:00|44.83|43.43|44.85|43.45|44.87|43.47|44.82|43.42|156
1663677600000|2022-09-20 12:40:00|44.86|43.46|44.95|43.55|44.95|43.55|44.84|43.44|152
1663677900000|2022-09-20 12:45:00|44.96|43.56|44.98|43.58|45|43.6|44.95|43.55|89
1663678200000|2022-09-20 12:50:00|44.97|43.57|45.03|43.63|45.05|43.65|44.96|43.56|52
1663678500000|2022-09-20 12:55:00|45.02|43.62|44.97|43.57|45.03|43.63|44.95|43.55|80
1663678800000|2022-09-20 13:00:00|44.98|43.58|45.03|43.63|45.05|43.65|44.96|43.56|74
1663679100000|2022-09-20 13:05:00|45.04|43.64|45.06|43.66|45.07|43.67|45.02|43.62|134
1663679400000|2022-09-20 13:10:00|45.07|43.67|44.97|43.57|45.07|43.67|44.96|43.56|83
1663679700000|2022-09-20 13:15:00|44.96|43.56|44.62|43.22|44.96|43.56|44.44|43.04|337
1663680000000|2022-09-20 13:20:00|44.63|43.23|44.62|43.22|44.7|43.3|44.58|43.18|249
1663680300000|2022-09-20 13:25:00|44.63|43.23|44.63|43.23|44.7|43.3|44.52|43.12|255
1663680600000|2022-09-20 13:30:00|44.64|43.24|44.75|43.35|44.8|43.4|44.48|43.08|323
1663680900000|2022-09-20 13:35:00|44.74|43.34|44.55|43.15|44.75|43.35|44.49|43.09|356
1663681200000|2022-09-20 13:40:00|44.56|43.16|44.69|43.29|44.72|43.32|44.5|43.1|435
1663681500000|2022-09-20 13:45:00|44.68|43.28|44.71|43.31|44.81|43.41|44.66|43.26|325
1663681800000|2022-09-20 13:50:00|44.7|43.3|44.76|43.36|44.79|43.39|44.59|43.19|370
1663682100000|2022-09-20 13:55:00|44.77|43.37|44.73|43.33|44.89|43.49|44.66|43.26|368
1663682400000|2022-09-20 14:00:00|44.74|43.34|44.69|43.29|44.83|43.43|44.68|43.28|351
1663682700000|2022-09-20 14:05:00|44.7|43.3|44.79|43.39|44.81|43.41|44.68|43.28|356
1663683000000|2022-09-20 14:10:00|44.78|43.38|44.73|43.33|44.83|43.43|44.67|43.27|349
1663683300000|2022-09-20 14:15:00|44.72|43.32|44.67|43.27|44.75|43.35|44.62|43.22|287
1663683600000|2022-09-20 14:20:00|44.68|43.28|44.68|43.28|44.75|43.35|44.65|43.25|231
1663683900000|2022-09-20 14:25:00|44.69|43.29|44.83|43.43|44.85|43.45|44.65|43.25|239
1663684200000|2022-09-20 14:30:00|44.84|43.44|44.71|43.31|44.84|43.44|44.69|43.29|342
1663684500000|2022-09-20 14:35:00|44.72|43.32|44.71|43.31|44.77|43.37|44.69|43.29|325
1663684800000|2022-09-20 14:40:00|44.7|43.3|44.88|43.48|44.9|43.5|44.7|43.3|362
1663685100000|2022-09-20 14:45:00|44.87|43.47|45.02|43.62|45.03|43.63|44.85|43.45|332
1663685400000|2022-09-20 14:50:00|45.03|43.63|45.2|43.8|45.23|43.83|45.01|43.61|294
1663685700000|2022-09-20 14:55:00|45.19|43.79|45.34|43.94|45.36|43.96|45.19|43.79|303
1663686000000|2022-09-20 15:00:00|45.35|43.95|45.24|43.84|45.37|43.97|45.19|43.79|309
1663686300000|2022-09-20 15:05:00|45.25|43.85|45.44|44.04|45.47|44.07|45.24|43.84|309
1663686600000|2022-09-20 15:10:00|45.42|44.02|45.4|44|45.44|44.04|45.35|43.95|344
1663686900000|2022-09-20 15:15:00|45.41|44.01|45.31|43.91|45.42|44.02|45.29|43.89|276
1663687200000|2022-09-20 15:20:00|45.3|43.9|45.04|43.64|45.3|43.9|45.04|43.64|283
1663687500000|2022-09-20 15:25:00|45.05|43.65|45.13|43.73|45.19|43.79|45.04|43.64|174
1663687800000|2022-09-20 15:30:00|45.12|43.72|45.15|43.75|45.22|43.82|45.09|43.69|306
1663688100000|2022-09-20 15:35:00|45.16|43.76|45.16|43.76|45.17|43.77|45.08|43.68|194
1663688400000|2022-09-20 15:40:00|45.15|43.75|45.09|43.69|45.18|43.78|45.06|43.66|170
1663688700000|2022-09-20 15:45:00|45.1|43.7|45.14|43.74|45.19|43.79|45.09|43.69|153
1663689000000|2022-09-20 15:50:00|45.13|43.73|45.31|43.91|45.43|44.03|45.12|43.72|301
1663689300000|2022-09-20 15:55:00|45.32|43.92|45.56|44.16|45.58|44.18|45.3|43.9|337
1663689600000|2022-09-20 16:00:00|45.57|44.17|45.52|44.12|45.59|44.19|45.5|44.1|279
1663689900000|2022-09-20 16:05:00|45.53|44.13|45.46|44.06|45.55|44.15|45.44|44.04|283
1663690200000|2022-09-20 16:10:00|45.45|44.05|45.37|43.97|45.46|44.06|45.31|43.91|191
1663690500000|2022-09-20 16:15:00|45.36|43.96|45.32|43.92|45.42|44.02|45.22|43.82|196
1663690800000|2022-09-20 16:20:00|45.33|43.93|45.32|43.92|45.41|44.01|45.27|43.87|163
1663691100000|2022-09-20 16:25:00|45.33|43.93|45.26|43.86|45.37|43.97|45.25|43.85|172
1663691400000|2022-09-20 16:30:00|45.25|43.85|45.15|43.75|45.26|43.86|45.08|43.68|148
1663691700000|2022-09-20 16:35:00|45.14|43.74|45.2|43.8|45.21|43.81|45.13|43.73|161
1663692000000|2022-09-20 16:40:00|45.21|43.81|45.34|43.94|45.39|43.99|45.2|43.8|145
1663692300000|2022-09-20 16:45:00|45.35|43.95|45.28|43.88|45.42|44.02|45.27|43.87|174
1663692600000|2022-09-20 16:50:00|45.27|43.87|45.33|43.93|45.33|43.93|45.25|43.85|138
1663692900000|2022-09-20 16:55:00|45.34|43.94|45.27|43.87|45.35|43.95|45.26|43.86|113
1663693200000|2022-09-20 17:00:00|45.26|43.86|45.24|43.84|45.32|43.92|45.23|43.83|146
1663693500000|2022-09-20 17:05:00|45.23|43.83|45.09|43.69|45.23|43.83|45.02|43.62|203
1663693800000|2022-09-20 17:10:00|45.08|43.68|44.97|43.57|45.11|43.71|44.89|43.49|240
1663694100000|2022-09-20 17:15:00|44.96|43.56|44.86|43.46|44.96|43.56|44.81|43.41|299
1663694400000|2022-09-20 17:20:00|44.85|43.45|45.05|43.65|45.05|43.65|44.85|43.45|216
1663694700000|2022-09-20 17:25:00|45.04|43.64|44.99|43.59|45.18|43.78|44.99|43.59|219
1663695000000|2022-09-20 17:30:00|45|43.6|44.89|43.49|45|43.6|44.87|43.47|254
1663695300000|2022-09-20 17:35:00|44.9|43.5|44.75|43.35|44.91|43.51|44.7|43.3|217
1663695600000|2022-09-20 17:40:00|44.76|43.36|44.8|43.4|44.85|43.45|44.74|43.34|226
1663695900000|2022-09-20 17:45:00|44.81|43.41|44.92|43.52|44.96|43.56|44.8|43.4|242
1663696200000|2022-09-20 17:50:00|44.91|43.51|44.96|43.56|44.99|43.59|44.82|43.42|320
1663696500000|2022-09-20 17:55:00|44.97|43.57|44.83|43.43|44.98|43.58|44.78|43.38|286
1663696800000|2022-09-20 18:00:00|44.82|43.42|44.97|43.57|45.01|43.61|44.81|43.41|224
1663697100000|2022-09-20 18:05:00|44.96|43.56|45|43.6|45.02|43.62|44.9|43.5|158
1663697400000|2022-09-20 18:10:00|44.99|43.59|44.88|43.48|44.99|43.59|44.86|43.46|188
1663697700000|2022-09-20 18:15:00|44.89|43.49|44.89|43.49|44.89|43.49|44.71|43.31|178
1663698000000|2022-09-20 18:20:00|44.88|43.48|44.97|43.57|45.01|43.61|44.87|43.47|147
1663698300000|2022-09-20 18:25:00|44.96|43.56|44.9|43.5|44.96|43.56|44.85|43.45|179
1663698600000|2022-09-20 18:30:00|44.89|43.49|44.89|43.49|44.91|43.51|44.86|43.46|149
1663698900000|2022-09-20 18:35:00|44.88|43.48|44.92|43.52|44.93|43.53|44.87|43.47|136
1663699200000|2022-09-20 18:40:00|44.91|43.51|44.86|43.46|44.92|43.52|44.79|43.39|193
1663699500000|2022-09-20 18:45:00|44.85|43.45|44.97|43.57|45.02|43.62|44.84|43.44|184
1663699800000|2022-09-20 18:50:00|44.98|43.58|44.94|43.54|44.99|43.59|44.9|43.5|173
1663700100000|2022-09-20 18:55:00|44.93|43.53|44.94|43.54|45|43.6|44.9|43.5|205
1663700400000|2022-09-20 19:00:00|44.95|43.55|45.04|43.64|45.1|43.7|44.94|43.54|280
1663700700000|2022-09-20 19:05:00|45.05|43.65|44.99|43.59|45.05|43.65|44.94|43.54|221
1663701000000|2022-09-20 19:10:00|45|43.6|45.15|43.75|45.16|43.76|44.99|43.59|119
1663701300000|2022-09-20 19:15:00|45.16|43.76|45.11|43.71|45.17|43.77|45.06|43.66|141
1663701600000|2022-09-20 19:20:00|45.12|43.72|45.16|43.76|45.19|43.79|45.11|43.71|125
1663701900000|2022-09-20 19:25:00|45.17|43.77|45.15|43.75|45.18|43.78|45.13|43.73|101
1663702200000|2022-09-20 19:30:00|45.14|43.74|45.08|43.68|45.18|43.78|45.03|43.63|120
1663702500000|2022-09-20 19:35:00|45.09|43.69|45.1|43.7|45.13|43.73|45.05|43.65|116
1663702800000|2022-09-20 19:40:00|45.09|43.69|45.06|43.66|45.09|43.69|45.04|43.64|82
1663703100000|2022-09-20 19:45:00|45.07|43.67|45.08|43.68|45.14|43.74|45.05|43.65|127
1663703400000|2022-09-20 19:50:00|45.07|43.67|45.04|43.64|45.1|43.7|44.95|43.55|114
1663703700000|2022-09-20 19:55:00|45.03|43.63|45.02|43.62|45.04|43.64|44.96|43.56|62
1663704000000|2022-09-20 20:00:00|45.03|43.63|45.01|43.61|45.06|43.66|44.99|43.59|117
1663704300000|2022-09-20 20:05:00|45.02|43.62|45.04|43.64|45.07|43.67|45.02|43.62|71
1663704600000|2022-09-20 20:10:00|45.05|43.65|45.14|43.74|45.15|43.75|45.03|43.63|70
1663704900000|2022-09-20 20:15:00|45.15|43.75|45.13|43.73|45.18|43.78|45.12|43.72|100
1663705200000|2022-09-20 20:20:00|45.14|43.74|45.16|43.76|45.17|43.77|45.13|43.73|97
1663705500000|2022-09-20 20:25:00|45.17|43.77|45.09|43.69|45.17|43.77|45.06|43.66|89
1663705800000|2022-09-20 20:30:00|45.08|43.68|44.96|43.56|45.13|43.73|44.95|43.55|202
1663706100000|2022-09-20 20:35:00|44.95|43.55|44.97|43.57|45.02|43.62|44.93|43.53|194
1663706400000|2022-09-20 20:40:00|44.96|43.56|44.94|43.54|44.97|43.57|44.92|43.52|137
1663706700000|2022-09-20 20:45:00|44.96|43.56|44.93|43.53|44.98|43.58|44.92|43.52|128
1663707000000|2022-09-20 20:50:00|44.92|43.52|44.93|43.53|44.95|43.55|44.89|43.49|135
1663707300000|2022-09-20 20:55:00|44.94|43.54|44.93|43.53|44.95|43.55|44.9|43.5|133
1663707600000|2022-09-20 21:00:00|44.94|43.54|44.91|43.51|44.95|43.55|44.88|43.48|26
1663707900000|2022-09-20 21:05:00|44.9|43.5|44.91|43.51|44.93|43.53|44.89|43.49|26
1663708200000|2022-09-20 21:10:00|44.9|43.5|44.88|43.48|44.9|43.5|44.86|43.46|99
1663708500000|2022-09-20 21:15:00|44.89|43.49|44.93|43.53|44.93|43.53|44.88|43.48|57
1663708800000|2022-09-20 21:20:00|44.94|43.54|45.02|43.62|45.02|43.62|44.94|43.54|51
1663709100000|2022-09-20 21:25:00|45.01|43.61|44.98|43.58|45.02|43.62|44.96|43.56|88
1663709400000|2022-09-20 21:30:00|44.97|43.57|45.02|43.62|45.04|43.64|44.97|43.57|86
1663709700000|2022-09-20 21:35:00|45.04|43.64|44.96|43.56|45.04|43.64|44.95|43.55|70
1663710000000|2022-09-20 21:40:00|44.95|43.55|44.75|43.35|44.96|43.56|44.68|43.28|185
1663710300000|2022-09-20 21:45:00|44.74|43.34|44.95|43.55|44.95|43.55|44.71|43.31|120
1663710600000|2022-09-20 21:50:00|44.94|43.54|44.81|43.41|44.94|43.54|44.67|43.27|159
1663710900000|2022-09-20 21:55:00|44.8|43.4|44.69|43.29|44.81|43.41|44.69|43.29|121
1663711200000|2022-09-20 22:00:00|44.68|43.28|44.73|43.33|44.74|43.34|44.64|43.24|136
1663711500000|2022-09-20 22:05:00|44.74|43.34|44.72|43.32|44.77|43.37|44.66|43.26|122
1663711800000|2022-09-20 22:10:00|44.71|43.31|44.57|43.17|44.74|43.34|44.57|43.17|150
1663712100000|2022-09-20 22:15:00|44.58|43.18|44.66|43.26|44.68|43.28|44.56|43.16|129
1663712400000|2022-09-20 22:20:00|44.67|43.27|44.7|43.3|44.72|43.32|44.64|43.24|62
1663712700000|2022-09-20 22:25:00|44.71|43.31|44.8|43.4|44.8|43.4|44.71|43.31|112
1663713000000|2022-09-20 22:30:00|44.79|43.39|44.77|43.37|44.85|43.45|44.75|43.35|81
1663713300000|2022-09-20 22:35:00|44.78|43.38|44.86|43.46|44.89|43.49|44.77|43.37|74
1663713600000|2022-09-20 22:40:00|44.85|43.45|44.88|43.48|44.91|43.51|44.82|43.42|86
1663713900000|2022-09-20 22:45:00|44.89|43.49|44.9|43.5|44.93|43.53|44.84|43.44|106
1663714200000|2022-09-20 22:50:00|44.91|43.51|44.88|43.48|44.91|43.51|44.83|43.43|126
1663714500000|2022-09-20 22:55:00|44.87|43.47|44.89|43.49|44.92|43.52|44.86|43.46|148
1663714800000|2022-09-20 23:00:00|44.88|43.48|44.72|43.32|44.89|43.49|44.7|43.3|173
1663715100000|2022-09-20 23:05:00|44.71|43.31|44.57|43.17|44.73|43.33|44.47|43.07|257
1663715400000|2022-09-20 23:10:00|44.56|43.16|44.56|43.16|44.65|43.25|44.55|43.15|136
1663715700000|2022-09-20 23:15:00|44.55|43.15|44.66|43.26|44.68|43.28|44.51|43.11|223
1663716000000|2022-09-20 23:20:00|44.65|43.25|44.75|43.35|44.76|43.36|44.64|43.24|127
1663716300000|2022-09-20 23:25:00|44.76|43.36|44.86|43.46|44.87|43.47|44.75|43.35|113
1663716600000|2022-09-20 23:30:00|44.85|43.45|44.85|43.45|44.92|43.52|44.83|43.43|88
1663716900000|2022-09-20 23:35:00|44.86|43.46|44.84|43.44|44.87|43.47|44.82|43.42|63
1663717200000|2022-09-20 23:40:00|44.85|43.45|44.84|43.44|44.85|43.45|44.82|43.42|76
1663717500000|2022-09-20 23:45:00|44.85|43.45|44.85|43.45|44.87|43.47|44.82|43.42|104
1663717800000|2022-09-20 23:50:00|44.84|43.44|44.91|43.51|44.91|43.51|44.79|43.39|98
1663718100000|2022-09-20 23:55:00|44.9|43.5|44.93|43.53|44.93|43.53|44.87|43.47|107
1663718400000|2022-09-21 00:00:00|44.92|43.52|45.02|43.62|45.05|43.65|44.86|43.46|193
1663718700000|2022-09-21 00:05:00|45.03|43.63|45.05|43.65|45.07|43.67|44.99|43.59|135
1663719000000|2022-09-21 00:10:00|45.06|43.66|45.09|43.69|45.16|43.76|45.05|43.65|112
1663719300000|2022-09-21 00:15:00|45.08|43.68|45.1|43.7|45.11|43.71|44.94|43.54|180
1663719600000|2022-09-21 00:20:00|45.11|43.71|45.08|43.68|45.16|43.76|45.05|43.65|190
1663719900000|2022-09-21 00:25:00|45.07|43.67|45.07|43.67|45.08|43.68|45.01|43.61|172
1663720200000|2022-09-21 00:30:00|45.06|43.66|44.92|43.52|45.08|43.68|44.9|43.5|239
1663720500000|2022-09-21 00:35:00|44.91|43.51|45.45|44.05|45.51|44.11|44.88|43.48|289
1663720800000|2022-09-21 00:40:00|45.44|44.04|45.57|44.17|45.76|44.36|45.43|44.03|378
1663721100000|2022-09-21 00:45:00|45.58|44.18|45.85|44.45|46.01|44.61|45.58|44.18|265
1663721400000|2022-09-21 00:50:00|45.86|44.46|46.12|44.72|46.23|44.83|45.85|44.45|352
1663721700000|2022-09-21 00:55:00|46.11|44.71|46.48|45.08|46.53|45.13|46.04|44.64|370
1663722000000|2022-09-21 01:00:00|46.49|45.09|46.34|44.94|46.5|45.1|46.18|44.78|259
1663722300000|2022-09-21 01:05:00|46.35|44.95|46.3|44.9|46.38|44.98|46.26|44.86|159
1663722600000|2022-09-21 01:10:00|46.29|44.89|46.15|44.75|46.31|44.91|46.14|44.74|132
1663722900000|2022-09-21 01:15:00|46.16|44.76|46.08|44.68|46.18|44.78|46.05|44.65|127
1663723200000|2022-09-21 01:20:00|46.09|44.69|46.15|44.75|46.15|44.75|46.06|44.66|153
1663723500000|2022-09-21 01:25:00|46.14|44.74|46.4|45|46.67|45.27|46.13|44.73|356
1663723800000|2022-09-21 01:30:00|46.39|44.99|46.72|45.32|46.88|45.48|46.38|44.98|356
1663724100000|2022-09-21 01:35:00|46.73|45.33|47.04|45.64|47.04|45.64|46.66|45.26|276
1663724400000|2022-09-21 01:40:00|47.03|45.63|46.79|45.39|47.04|45.64|46.79|45.39|220
1663724700000|2022-09-21 01:45:00|46.78|45.38|46.86|45.46|46.98|45.58|46.76|45.36|164
1663725000000|2022-09-21 01:50:00|46.87|45.47|46.78|45.38|46.9|45.5|46.69|45.29|205
1663725300000|2022-09-21 01:55:00|46.77|45.37|46.67|45.27|46.82|45.42|46.63|45.23|165
1663725600000|2022-09-21 02:00:00|46.66|45.26|46.69|45.29|46.8|45.4|46.63|45.23|231
1663725900000|2022-09-21 02:05:00|46.7|45.3|46.84|45.44|46.97|45.57|46.69|45.29|222
1663726200000|2022-09-21 02:10:00|46.85|45.45|46.83|45.43|46.85|45.45|46.72|45.32|157
1663726500000|2022-09-21 02:15:00|46.82|45.42|46.89|45.49|46.92|45.52|46.72|45.32|136
1663726800000|2022-09-21 02:20:00|46.88|45.48|46.76|45.36|46.95|45.55|46.73|45.33|167
1663727100000|2022-09-21 02:25:00|46.77|45.37|46.68|45.28|46.82|45.42|46.68|45.28|85
1663727400000|2022-09-21 02:30:00|46.67|45.27|46.62|45.22|46.76|45.36|46.52|45.12|164
1663727700000|2022-09-21 02:35:00|46.61|45.21|46.47|45.07|46.61|45.21|46.4|45|160
1663728000000|2022-09-21 02:40:00|46.48|45.08|46.49|45.09|46.51|45.11|46.43|45.03|83
1663728300000|2022-09-21 02:45:00|46.48|45.08|46.44|45.04|46.51|45.11|46.42|45.02|110
1663728600000|2022-09-21 02:50:00|46.45|45.05|46.48|45.08|46.51|45.11|46.45|45.05|98
1663728900000|2022-09-21 02:55:00|46.47|45.07|46.49|45.09|46.53|45.13|46.47|45.07|118
1663729200000|2022-09-21 03:00:00|46.5|45.1|46.5|45.1|46.57|45.17|46.47|45.07|144
1663729500000|2022-09-21 03:05:00|46.49|45.09|46.45|45.05|46.49|45.09|46.43|45.03|77
1663729800000|2022-09-21 03:10:00|46.44|45.04|46.47|45.07|46.48|45.08|46.44|45.04|81
1663730100000|2022-09-21 03:15:00|46.48|45.08|46.35|44.95|46.53|45.13|46.29|44.89|175
1663730400000|2022-09-21 03:20:00|46.34|44.94|46.27|44.87|46.35|44.95|46.24|44.84|128
1663730700000|2022-09-21 03:25:00|46.28|44.88|46.32|44.92|46.38|44.98|46.24|44.84|100
1663731000000|2022-09-21 03:30:00|46.33|44.93|46.28|44.88|46.38|44.98|46.28|44.88|100
1663731300000|2022-09-21 03:35:00|46.29|44.89|46.33|44.93|46.37|44.97|46.29|44.89|59
1663731600000|2022-09-21 03:40:00|46.32|44.92|46.29|44.89|46.32|44.92|46.25|44.85|83
1663731900000|2022-09-21 03:45:00|46.3|44.9|46.26|44.86|46.31|44.91|46.26|44.86|57
1663732200000|2022-09-21 03:50:00|46.27|44.87|46.27|44.87|46.29|44.89|46.24|44.84|71
1663732500000|2022-09-21 03:55:00|46.26|44.86|46.25|44.85|46.28|44.88|46.2|44.8|81
1663732800000|2022-09-21 04:00:00|46.24|44.84|46.29|44.89|46.38|44.98|46.23|44.83|114
1663733100000|2022-09-21 04:05:00|46.3|44.9|46.24|44.84|46.3|44.9|46.22|44.82|118
1663733400000|2022-09-21 04:10:00|46.25|44.85|46.3|44.9|46.3|44.9|46.22|44.82|58
1663733700000|2022-09-21 04:15:00|46.31|44.91|46.52|45.12|46.55|45.15|46.31|44.91|168
1663734000000|2022-09-21 04:20:00|46.53|45.13|46.41|45.01|46.54|45.14|46.39|44.99|105
1663734300000|2022-09-21 04:25:00|46.42|45.02|46.5|45.1|46.52|45.12|46.37|44.97|106
1663734600000|2022-09-21 04:30:00|46.49|45.09|46.37|44.97|46.53|45.13|46.35|44.95|90
1663734900000|2022-09-21 04:35:00|46.38|44.98|46.45|45.05|46.47|45.07|46.37|44.97|90
1663735200000|2022-09-21 04:40:00|46.44|45.04|46.44|45.04|46.45|45.05|46.38|44.98|74
1663735500000|2022-09-21 04:45:00|46.43|45.03|46.43|45.03|46.46|45.06|46.38|44.98|57
1663735800000|2022-09-21 04:50:00|46.44|45.04|46.38|44.98|46.44|45.04|46.37|44.97|76
1663736100000|2022-09-21 04:55:00|46.39|44.99|46.36|44.96|46.39|44.99|46.25|44.85|159
1663736400000|2022-09-21 05:00:00|46.35|44.95|46.15|44.75|46.44|45.04|46.14|44.74|153
1663736700000|2022-09-21 05:05:00|46.16|44.76|46.19|44.79|46.23|44.83|46.16|44.76|86
1663737000000|2022-09-21 05:10:00|46.18|44.78|46.14|44.74|46.2|44.8|46.13|44.73|150
1663737300000|2022-09-21 05:15:00|46.15|44.75|46.11|44.71|46.19|44.79|46.08|44.68|124
1663737600000|2022-09-21 05:20:00|46.1|44.7|45.84|44.44|46.14|44.74|45.8|44.4|369
1663737900000|2022-09-21 05:25:00|45.85|44.45|45.97|44.57|45.98|44.58|45.84|44.44|135
1663738200000|2022-09-21 05:30:00|45.96|44.56|46.09|44.69|46.13|44.73|45.96|44.56|197
1663738500000|2022-09-21 05:35:00|46.08|44.68|46.06|44.66|46.11|44.71|46.05|44.65|160
1663738800000|2022-09-21 05:40:00|46.07|44.67|46|44.6|46.09|44.69|45.98|44.58|86
1663739100000|2022-09-21 05:45:00|45.99|44.59|46|44.6|46.02|44.62|45.88|44.48|200
1663739400000|2022-09-21 05:50:00|45.99|44.59|46.09|44.69|46.09|44.69|45.97|44.57|149
1663739700000|2022-09-21 05:55:00|46.1|44.7|45.37|44.67|46.11|44.76|45.25|44.37|223
1663740000000|2022-09-21 06:00:00|45.36|44.66|45.5|44.8|45.5|44.8|45.23|44.53|240
1663740300000|2022-09-21 06:05:00|45.51|44.81|45.34|44.64|45.54|44.84|45.31|44.61|146
1663740600000|2022-09-21 06:10:00|45.35|44.65|45.55|44.15|45.69|44.68|45.31|44.09|184
1663740900000|2022-09-21 06:15:00|45.56|44.16|45.24|44.54|45.63|44.56|45.19|44.14|128
1663741200000|2022-09-21 06:20:00|45.23|44.53|45.16|44.46|45.26|44.56|45.16|44.46|76
1663741500000|2022-09-21 06:25:00|45.17|44.47|44.61|43.91|45.17|44.47|44.61|43.91|250
1663741800000|2022-09-21 06:30:00|44.62|43.92|44.75|44.05|44.85|44.15|44.54|43.84|210
1663742100000|2022-09-21 06:35:00|44.76|44.06|44.62|43.92|44.79|44.09|44.54|43.84|154
1663742400000|2022-09-21 06:40:00|44.63|43.93|44.76|44.06|44.78|44.08|44.62|43.92|131
1663742700000|2022-09-21 06:45:00|44.77|44.07|44.9|44.2|44.93|44.23|44.74|44.04|119
1663743000000|2022-09-21 06:50:00|44.91|44.21|44.78|44.08|44.91|44.21|44.76|44.06|86
1663743300000|2022-09-21 06:55:00|44.79|44.09|44.81|44.11|44.85|44.15|44.73|44.03|57
1663743600000|2022-09-21 07:00:00|44.82|44.12|44.69|43.99|44.86|44.16|44.69|43.99|114
1663743900000|2022-09-21 07:05:00|44.7|44|44.66|43.96|44.7|44|44.55|43.85|112
1663744200000|2022-09-21 07:10:00|44.67|43.97|44.68|43.98|44.68|43.98|44.51|43.81|108
1663744500000|2022-09-21 07:15:00|44.67|43.97|44.82|44.12|44.83|44.13|44.66|43.96|61
1663744800000|2022-09-21 07:20:00|44.81|44.11|44.87|44.17|44.88|44.18|44.8|44.1|51
1663745100000|2022-09-21 07:25:00|44.88|44.18|44.95|44.25|44.96|44.26|44.85|44.15|50
1663745400000|2022-09-21 07:30:00|44.94|44.24|45.01|44.31|45.03|44.33|44.9|44.2|65
1663745700000|2022-09-21 07:35:00|45|44.3|44.96|44.26|45.02|44.32|44.96|44.26|39
1663746000000|2022-09-21 07:40:00|44.95|44.25|45|44.3|45.02|44.32|44.91|44.21|51
1663746300000|2022-09-21 07:45:00|45.01|44.31|45.09|44.39|45.11|44.41|45|44.3|65
1663746600000|2022-09-21 07:50:00|45.1|44.4|45.2|44.5|45.21|44.51|45.1|44.4|76
1663746900000|2022-09-21 07:55:00|45.19|44.49|45.21|44.51|45.26|44.56|45.13|44.43|51
1663747200000|2022-09-21 08:00:00|45.2|44.5|45.11|44.41|45.22|44.52|45.09|44.39|54
1663747500000|2022-09-21 08:05:00|45.12|44.42|45.07|44.37|45.19|44.49|45.04|44.34|57
1663747800000|2022-09-21 08:10:00|45.08|44.38|45.07|44.37|45.11|44.41|45.07|44.37|34
1663748100000|2022-09-21 08:15:00|45.06|44.36|45.09|44.39|45.1|44.4|45.02|44.32|42
1663748400000|2022-09-21 08:20:00|45.08|44.38|45.04|44.34|45.09|44.39|45.01|44.31|47
1663748700000|2022-09-21 08:25:00|45.03|44.33|44.94|44.24|45.04|44.34|44.94|44.24|44
1663749000000|2022-09-21 08:30:00|44.93|44.23|44.93|44.23|44.95|44.25|44.85|44.15|73
1663749300000|2022-09-21 08:35:00|44.92|44.22|44.97|44.27|44.99|44.29|44.92|44.22|46
1663749600000|2022-09-21 08:40:00|44.96|44.26|45.02|44.32|45.04|44.34|44.96|44.26|37
1663749900000|2022-09-21 08:45:00|45.01|44.31|45.01|44.31|45.07|44.37|45|44.3|25
1663750200000|2022-09-21 08:50:00|45|44.3|45.02|44.32|45.03|44.33|44.98|44.28|39
1663750500000|2022-09-21 08:55:00|45.01|44.31|45.05|44.35|45.06|44.36|44.98|44.28|27
1663750800000|2022-09-21 09:00:00|45.04|44.34|45|44.3|45.06|44.36|44.99|44.29|55
1663751100000|2022-09-21 09:05:00|44.99|44.29|44.98|44.28|45.04|44.34|44.98|44.28|34
1663751400000|2022-09-21 09:10:00|44.97|44.27|44.96|44.26|45.03|44.33|44.96|44.26|54
1663751700000|2022-09-21 09:15:00|44.97|44.27|44.93|44.23|45|44.3|44.91|44.21|57
1663752000000|2022-09-21 09:20:00|44.94|44.24|44.89|44.19|44.95|44.25|44.86|44.16|38
1663752300000|2022-09-21 09:25:00|44.88|44.18|44.99|44.29|44.99|44.29|44.88|44.18|36
1663752600000|2022-09-21 09:30:00|44.98|44.28|44.98|44.28|45.04|44.34|44.97|44.27|50
1663752900000|2022-09-21 09:35:00|44.97|44.27|45.02|44.32|45.03|44.33|44.93|44.23|72
1663753200000|2022-09-21 09:40:00|45.37|43.97|45.59|44.19|45.6|44.2|45.37|43.97|192
1663753500000|2022-09-21 09:45:00|45.6|44.2|45.59|44.19|45.7|44.3|45.56|44.16|191
1663753800000|2022-09-21 09:50:00|45.6|44.2|45.65|44.25|45.67|44.27|45.56|44.16|141
1663754100000|2022-09-21 09:55:00|45.66|44.26|45.76|44.36|45.77|44.37|45.63|44.23|205
1663754400000|2022-09-21 10:00:00|45.75|44.35|45.73|44.33|45.83|44.43|45.72|44.32|223
1663754700000|2022-09-21 10:05:00|45.72|44.32|45.78|44.38|45.8|44.4|45.64|44.24|231
1663755000000|2022-09-21 10:10:00|45.77|44.37|45.72|44.32|45.79|44.39|45.7|44.3|187
1663755300000|2022-09-21 10:15:00|45.73|44.33|45.75|44.35|45.77|44.37|45.69|44.29|213
1663755600000|2022-09-21 10:20:00|45.76|44.36|45.64|44.24|45.78|44.38|45.62|44.22|132
1663755900000|2022-09-21 10:25:00|45.63|44.23|45.66|44.26|45.74|44.34|45.61|44.21|148
1663756200000|2022-09-21 10:30:00|45.67|44.27|45.52|44.12|45.67|44.27|45.5|44.1|134
1663756500000|2022-09-21 10:35:00|45.53|44.13|45.59|44.19|45.64|44.24|45.52|44.12|120
1663756800000|2022-09-21 10:40:00|45.6|44.2|45.63|44.23|45.67|44.27|45.57|44.17|192
1663757100000|2022-09-21 10:45:00|45.62|44.22|45.67|44.27|45.68|44.28|45.62|44.22|168
1663757400000|2022-09-21 10:50:00|45.68|44.28|45.77|44.37|45.81|44.41|45.65|44.25|258
1663757700000|2022-09-21 10:55:00|45.76|44.36|45.81|44.41|45.84|44.44|45.76|44.36|262
1663758000000|2022-09-21 11:00:00|45.8|44.4|45.78|44.38|45.87|44.47|45.76|44.36|279
1663758300000|2022-09-21 11:05:00|45.77|44.37|45.73|44.33|45.78|44.38|45.7|44.3|166
1663758600000|2022-09-21 11:10:00|45.72|44.32|45.65|44.25|45.75|44.35|45.64|44.24|107
1663758900000|2022-09-21 11:15:00|45.64|44.24|45.7|44.3|45.75|44.35|45.64|44.24|225
1663759200000|2022-09-21 11:20:00|45.69|44.29|45.67|44.27|45.7|44.3|45.66|44.26|68
1663759500000|2022-09-21 11:25:00|45.68|44.28|45.65|44.25|45.69|44.29|45.63|44.23|64
1663759800000|2022-09-21 11:30:00|45.66|44.26|45.72|44.32|45.76|44.36|45.66|44.26|92
1663760100000|2022-09-21 11:35:00|45.73|44.33|45.7|44.3|45.8|44.4|45.69|44.29|114
1663760400000|2022-09-21 11:40:00|45.69|44.29|45.79|44.39|45.79|44.39|45.68|44.28|54
1663760700000|2022-09-21 11:45:00|45.8|44.4|45.95|44.55|45.97|44.57|45.75|44.35|186
1663761000000|2022-09-21 11:50:00|45.94|44.54|45.95|44.55|46|44.6|45.9|44.5|170
1663761300000|2022-09-21 11:55:00|45.94|44.54|45.91|44.51|45.98|44.58|45.9|44.5|140
1663761600000|2022-09-21 12:00:00|45.9|44.5|45.89|44.49|45.92|44.52|45.86|44.46|176
1663761900000|2022-09-21 12:05:00|45.9|44.5|45.94|44.54|45.97|44.57|45.89|44.49|172
1663762200000|2022-09-21 12:10:00|45.93|44.53|45.87|44.47|45.94|44.54|45.86|44.46|71
1663762500000|2022-09-21 12:15:00|45.86|44.46|45.8|44.4|45.95|44.55|45.78|44.38|130
1663762800000|2022-09-21 12:20:00|45.79|44.39|45.73|44.33|45.84|44.44|45.68|44.28|93
1663763100000|2022-09-21 12:25:00|45.74|44.34|45.78|44.38|45.84|44.44|45.73|44.33|135
1663763400000|2022-09-21 12:30:00|45.77|44.37|46.03|44.63|46.06|44.66|45.74|44.34|208
1663763700000|2022-09-21 12:35:00|46.04|44.64|45.94|44.54|46.06|44.66|45.92|44.52|155
1663764000000|2022-09-21 12:40:00|45.95|44.55|46|44.6|46.05|44.65|45.93|44.53|183
1663764300000|2022-09-21 12:45:00|45.99|44.59|45.96|44.56|46.04|44.64|45.92|44.52|112
1663764600000|2022-09-21 12:50:00|45.95|44.55|45.99|44.59|46.02|44.62|45.95|44.55|139
1663764900000|2022-09-21 12:55:00|46|44.6|46.05|44.65|46.09|44.69|45.99|44.59|150
1663765200000|2022-09-21 13:00:00|46.04|44.64|46.07|44.67|46.13|44.73|46.04|44.64|83
1663765500000|2022-09-21 13:05:00|46.06|44.66|46.01|44.61|46.07|44.67|45.94|44.54|147
1663765800000|2022-09-21 13:10:00|46|44.6|45.94|44.54|46.02|44.62|45.94|44.54|113
1663766100000|2022-09-21 13:15:00|45.93|44.53|45.94|44.54|45.98|44.58|45.91|44.51|121
1663766400000|2022-09-21 13:20:00|45.95|44.55|45.81|44.41|45.96|44.56|45.7|44.3|147
1663766700000|2022-09-21 13:25:00|45.82|44.42|45.77|44.37|45.84|44.44|45.76|44.36|128
1663767000000|2022-09-21 13:30:00|45.78|44.38|45.75|44.35|45.94|44.54|45.66|44.26|224
1663767300000|2022-09-21 13:35:00|45.74|44.34|45.77|44.37|45.82|44.42|45.65|44.25|147
1663767600000|2022-09-21 13:40:00|45.76|44.36|45.71|44.31|45.82|44.42|45.68|44.28|117
1663767900000|2022-09-21 13:45:00|45.7|44.3|45.83|44.43|45.9|44.5|45.69|44.29|180
1663768200000|2022-09-21 13:50:00|45.84|44.44|45.77|44.37|45.87|44.47|45.75|44.35|154
1663768500000|2022-09-21 13:55:00|45.78|44.38|45.64|44.24|45.78|44.38|45.63|44.23|121
1663768800000|2022-09-21 14:00:00|45.66|44.26|45.7|44.3|45.72|44.32|45.65|44.25|187
1663769100000|2022-09-21 14:05:00|45.69|44.29|45.71|44.31|45.73|44.33|45.64|44.24|192
1663769400000|2022-09-21 14:10:00|45.72|44.32|45.7|44.3|45.72|44.32|45.67|44.27|174
1663769700000|2022-09-21 14:15:00|45.69|44.29|45.72|44.32|45.74|44.34|45.67|44.27|113
1663770000000|2022-09-21 14:20:00|45.73|44.33|45.69|44.29|45.76|44.36|45.67|44.27|127
1663770300000|2022-09-21 14:25:00|45.68|44.28|45.74|44.34|45.75|44.35|45.65|44.25|175
1663770600000|2022-09-21 14:30:00|45.75|44.35|45.71|44.31|45.75|44.35|45.65|44.25|194
1663770900000|2022-09-21 14:35:00|45.72|44.32|45.71|44.31|45.74|44.34|45.69|44.29|197
1663771200000|2022-09-21 14:40:00|45.72|44.32|45.67|44.27|45.73|44.33|45.65|44.25|194
1663771500000|2022-09-21 14:45:00|45.66|44.26|45.34|43.94|45.67|44.27|45.32|43.92|245
1663771800000|2022-09-21 14:50:00|45.35|43.95|45.4|44|45.45|44.05|45.34|43.94|152
1663772100000|2022-09-21 14:55:00|45.41|44.01|45.34|43.94|45.43|44.03|45.31|43.91|164
1663772400000|2022-09-21 15:00:00|45.35|43.95|45.22|43.82|45.41|44.01|45.22|43.82|173
1663772700000|2022-09-21 15:05:00|45.21|43.81|45.02|43.62|45.27|43.87|44.98|43.58|272
1663773000000|2022-09-21 15:10:00|45.01|43.61|45.09|43.69|45.15|43.75|45.01|43.61|205
1663773300000|2022-09-21 15:15:00|45.08|43.68|45.05|43.65|45.11|43.71|44.97|43.57|198
1663773600000|2022-09-21 15:20:00|45.04|43.64|45.15|43.75|45.17|43.77|45.04|43.64|150
1663773900000|2022-09-21 15:25:00|45.16|43.76|45.12|43.72|45.18|43.78|44.95|43.55|151
1663774200000|2022-09-21 15:30:00|45.11|43.71|45.18|43.78|45.27|43.87|45.11|43.71|168
1663774500000|2022-09-21 15:35:00|45.17|43.77|45.23|43.83|45.24|43.84|45.13|43.73|128
1663774800000|2022-09-21 15:40:00|45.24|43.84|45.26|43.86|45.29|43.89|45.21|43.81|121
1663775100000|2022-09-21 15:45:00|45.27|43.87|45.12|43.72|45.29|43.89|45.11|43.71|165
1663775400000|2022-09-21 15:50:00|45.13|43.73|45.06|43.66|45.14|43.74|45.05|43.65|115
1663775700000|2022-09-21 15:55:00|45.07|43.67|45.07|43.67|45.08|43.68|45.03|43.63|95
1663776000000|2022-09-21 16:00:00|45.08|43.68|45|43.6|45.08|43.68|44.97|43.57|114
1663776300000|2022-09-21 16:05:00|45.01|43.61|45.09|43.69|45.09|43.69|45|43.6|68
1663776600000|2022-09-21 16:10:00|45.1|43.7|45.15|43.75|45.16|43.76|45.1|43.7|78
1663776900000|2022-09-21 16:15:00|45.14|43.74|45.14|43.74|45.18|43.78|45.08|43.68|146
1663777200000|2022-09-21 16:20:00|45.13|43.73|45.11|43.71|45.18|43.78|45.08|43.68|134
1663777500000|2022-09-21 16:25:00|45.1|43.7|45.07|43.67|45.11|43.71|45.03|43.63|126
1663777800000|2022-09-21 16:30:00|45.08|43.68|45.19|43.79|45.19|43.79|45.07|43.67|120
1663778100000|2022-09-21 16:35:00|45.18|43.78|45.15|43.75|45.2|43.8|45.15|43.75|104
1663778400000|2022-09-21 16:40:00|45.14|43.74|45.18|43.78|45.27|43.87|45.14|43.74|185
1663778700000|2022-09-21 16:45:00|45.17|43.77|45.16|43.76|45.18|43.78|45.01|43.61|169
1663779000000|2022-09-21 16:50:00|45.17|43.77|45.06|43.66|45.17|43.77|45.04|43.64|144
1663779300000|2022-09-21 16:55:00|45.07|43.67|45.06|43.66|45.08|43.68|45.03|43.63|100
1663779600000|2022-09-21 17:00:00|45.05|43.65|45.26|43.86|45.26|43.86|45.04|43.64|140
1663779900000|2022-09-21 17:05:00|45.25|43.85|45.12|43.72|45.25|43.85|45.1|43.7|196
1663780200000|2022-09-21 17:10:00|45.11|43.71|45.11|43.71|45.13|43.73|45.07|43.67|130
1663780500000|2022-09-21 17:15:00|45.1|43.7|45.04|43.64|45.11|43.71|45.01|43.61|132
1663780800000|2022-09-21 17:20:00|45.03|43.63|45.09|43.69|45.12|43.72|45.03|43.63|79
1663781100000|2022-09-21 17:25:00|45.08|43.68|45.23|43.83|45.24|43.84|45.07|43.67|84
1663781400000|2022-09-21 17:30:00|45.22|43.82|45.53|44.13|45.56|44.16|45.21|43.81|261
1663781700000|2022-09-21 17:35:00|45.52|44.12|45.43|44.03|45.65|44.25|45.32|43.92|306
1663782000000|2022-09-21 17:40:00|45.42|44.02|45.53|44.13|45.59|44.19|45.41|44.01|222
1663782300000|2022-09-21 17:45:00|45.52|44.12|45.56|44.16|45.56|44.16|45.41|44.01|291
1663782600000|2022-09-21 17:50:00|45.55|44.15|45.02|44.32|45.56|44.37|45|43.94|209
1663782900000|2022-09-21 17:55:00|45.03|44.33|45.5|44.8|45.5|44.8|45.03|44.33|208
1663783200000|2022-09-21 18:00:00|45.49|44.79|43.86|43.16|45.66|44.96|43.53|42.83|834
1663783500000|2022-09-21 18:05:00|43.85|43.15|44.1|43.4|44.3|43.6|43.72|43.02|652
1663783800000|2022-09-21 18:10:00|44.09|43.39|44.11|43.41|44.28|43.58|44.04|43.34|460
1663784100000|2022-09-21 18:15:00|44.1|43.4|44.65|43.95|44.74|44.04|44.09|43.39|434
1663784400000|2022-09-21 18:20:00|44.66|43.96|45.12|44.42|45.12|44.42|44.65|43.95|400
1663784700000|2022-09-21 18:25:00|45.13|44.43|45.2|44.5|45.52|44.82|45.08|44.38|375
1663785000000|2022-09-21 18:30:00|45.18|44.48|45.66|44.96|45.67|44.97|44.93|44.23|504
1663785300000|2022-09-21 18:35:00|45.65|44.95|45.83|45.13|46.03|45.33|45.53|44.83|499
1663785600000|2022-09-21 18:40:00|45.84|45.14|46.34|45.64|46.44|45.74|45.63|44.93|488
1663785900000|2022-09-21 18:45:00|46.35|45.65|46.13|45.43|46.77|46.07|46.02|45.32|546
1663786200000|2022-09-21 18:50:00|46.14|45.44|46.44|45.74|46.48|45.78|46.09|45.39|443
1663786500000|2022-09-21 18:55:00|46.45|45.75|46.39|45.69|46.56|45.86|46.32|45.62|345
1663786800000|2022-09-21 19:00:00|46.4|45.7|46.29|45.59|46.55|45.85|46.28|45.58|314
1663787100000|2022-09-21 19:05:00|46.28|45.58|46.04|45.34|46.34|45.64|46.02|45.32|316
1663787400000|2022-09-21 19:10:00|46.03|45.33|46.11|45.41|46.12|45.42|45.54|44.84|398
1663787700000|2022-09-21 19:15:00|46.1|45.4|45.84|45.14|46.18|45.48|45.79|45.09|348
1663788000000|2022-09-21 19:20:00|45.85|45.15|45.82|45.12|45.95|45.25|45.73|45.03|267
1663788300000|2022-09-21 19:25:00|45.83|45.13|45.63|44.93|45.84|45.14|45.55|44.85|266
1663788600000|2022-09-21 19:30:00|45.62|44.92|45.6|44.9|45.67|44.97|45.35|44.65|289
1663788900000|2022-09-21 19:35:00|45.59|44.89|45.28|44.58|45.62|44.92|45.21|44.51|234
1663789200000|2022-09-21 19:40:00|45.27|44.57|45.2|44.5|45.41|44.71|45.2|44.5|233
1663789500000|2022-09-21 19:45:00|45.19|44.49|45.1|44.4|45.26|44.56|45.02|44.32|222
1663789800000|2022-09-21 19:50:00|45.11|44.41|45.08|44.38|45.27|44.57|45.06|44.36|231
1663790100000|2022-09-21 19:55:00|45.07|44.37|45.01|44.31|45.11|44.41|44.97|44.27|136
1663790400000|2022-09-21 20:00:00|45|44.3|45.4|44|45.55|44.4|44.99|43.93|296
1663790700000|2022-09-21 20:05:00|45.39|43.99|45.29|43.89|45.43|44.03|45.22|43.82|257
1663791000000|2022-09-21 20:10:00|45.3|43.9|45.33|43.93|45.4|44|45.21|43.81|222
1663791300000|2022-09-21 20:15:00|45.34|43.94|44.95|43.55|45.38|43.98|44.93|43.53|282
1663791600000|2022-09-21 20:20:00|44.94|43.54|45|43.6|45.05|43.65|44.89|43.49|183
1663791900000|2022-09-21 20:25:00|44.99|43.59|44.97|43.57|45.02|43.62|44.88|43.48|203
1663792200000|2022-09-21 20:30:00|44.96|43.56|44.96|43.56|45.07|43.67|44.95|43.55|157
1663792500000|2022-09-21 20:35:00|44.97|43.57|45.15|43.75|45.17|43.77|44.93|43.53|209
1663792800000|2022-09-21 20:40:00|45.14|43.74|45.15|43.75|45.22|43.82|45.09|43.69|183
1663793100000|2022-09-21 20:45:00|45.14|43.74|45.24|43.84|45.26|43.86|45.02|43.62|262
1663793400000|2022-09-21 20:50:00|45.23|43.83|45.29|43.89|45.3|43.9|45.21|43.81|131
1663793700000|2022-09-21 20:55:00|45.28|43.88|45.36|43.96|45.38|43.98|45.27|43.87|164
1663794000000|2022-09-21 21:00:00|45.35|43.95|45.18|43.78|45.35|43.95|45.18|43.78|81
1663794300000|2022-09-21 21:05:00|45.16|43.76|44.54|43.14|45.16|43.76|44.36|42.96|375
1663794600000|2022-09-21 21:10:00|44.55|43.15|44.45|43.05|44.62|43.22|44.41|43.01|278
1663794900000|2022-09-21 21:15:00|44.44|43.04|44.32|42.92|44.46|43.06|44.22|42.82|295
1663795200000|2022-09-21 21:20:00|44.31|42.91|44.28|42.88|44.31|42.91|44.22|42.82|212
1663795500000|2022-09-21 21:25:00|44.27|42.87|44.04|42.64|44.28|42.88|44.02|42.62|202
1663795800000|2022-09-21 21:30:00|44.03|42.63|44.03|42.63|44.18|42.78|44.01|42.61|153
1663796100000|2022-09-21 21:35:00|44.04|42.64|44.1|42.7|44.12|42.72|44.01|42.61|205
1663796400000|2022-09-21 21:40:00|44.11|42.71|44.02|42.62|44.12|42.72|44.01|42.61|116
1663796700000|2022-09-21 21:45:00|44.01|42.61|44.02|42.62|44.19|42.79|44.01|42.61|150
1663797000000|2022-09-21 21:50:00|44.01|42.61|44.1|42.7|44.16|42.76|43.98|42.58|152
1663797300000|2022-09-21 21:55:00|44.09|42.69|44.06|42.66|44.1|42.7|44.03|42.63|122
1663797600000|2022-09-21 22:00:00|44.05|42.65|44.03|42.63|44.07|42.67|43.93|42.53|209
1663797900000|2022-09-21 22:05:00|44.01|42.61|43.98|42.58|44.31|42.91|43.91|42.51|274
1663798200000|2022-09-21 22:10:00|43.97|42.57|43.9|42.5|43.99|42.59|43.87|42.47|255
1663798500000|2022-09-21 22:15:00|43.89|42.49|43.89|42.49|43.96|42.56|43.82|42.42|369
1663798800000|2022-09-21 22:20:00|43.9|42.5|43.98|42.58|44.04|42.64|43.88|42.48|317
1663799100000|2022-09-21 22:25:00|43.97|42.57|43.88|42.48|43.98|42.58|43.83|42.43|232
1663799400000|2022-09-21 22:30:00|43.89|42.49|43.94|42.54|43.94|42.54|43.85|42.45|246
1663799700000|2022-09-21 22:35:00|43.95|42.55|44.01|42.61|44.02|42.62|43.91|42.51|215
1663800000000|2022-09-21 22:40:00|44|42.6|43.98|42.58|44.09|42.69|43.96|42.56|222
1663800300000|2022-09-21 22:45:00|43.97|42.57|44.09|42.69|44.14|42.74|43.97|42.57|211
1663800600000|2022-09-21 22:50:00|44.1|42.7|44.18|42.78|44.2|42.8|44.06|42.66|117
1663800900000|2022-09-21 22:55:00|44.17|42.77|44.23|42.83|44.25|42.85|44.16|42.76|150
1663801200000|2022-09-21 23:00:00|44.22|42.82|44.26|42.86|44.26|42.86|44.16|42.76|178
1663801500000|2022-09-21 23:05:00|44.24|42.84|44.27|42.87|44.29|42.89|44.23|42.83|190
1663801800000|2022-09-21 23:10:00|44.28|42.88|44.28|42.88|44.29|42.89|44.19|42.79|195
1663802100000|2022-09-21 23:15:00|44.29|42.89|44.33|42.93|44.33|42.93|44.25|42.85|139
1663802400000|2022-09-21 23:20:00|44.32|42.92|44.39|42.99|44.41|43.01|44.31|42.91|229
1663802700000|2022-09-21 23:25:00|44.4|43|44.42|43.02|44.43|43.03|44.37|42.97|166
1663803000000|2022-09-21 23:30:00|44.41|43.01|44.48|43.08|44.52|43.12|44.33|42.93|260
1663803300000|2022-09-21 23:35:00|44.47|43.07|44.61|43.21|44.61|43.21|44.44|43.04|183
1663803600000|2022-09-21 23:40:00|44.6|43.2|44.69|43.29|44.69|43.29|44.54|43.14|173
1663803900000|2022-09-21 23:45:00|44.68|43.28|44.73|43.33|44.76|43.36|44.62|43.22|151
1663804200000|2022-09-21 23:50:00|44.72|43.32|44.74|43.34|44.74|43.34|44.63|43.23|130
1663804500000|2022-09-21 23:55:00|44.73|43.33|44.59|43.19|44.85|43.45|44.58|43.18|170
1663804800000|2022-09-22 00:00:00|44.58|43.18|44.84|43.44|44.86|43.46|44.55|43.15|238
1663805100000|2022-09-22 00:05:00|44.83|43.43|44.9|43.5|44.92|43.52|44.79|43.39|207
1663805400000|2022-09-22 00:10:00|44.89|43.49|44.84|43.44|44.9|43.5|44.79|43.39|175
1663805700000|2022-09-22 00:15:00|44.85|43.45|44.6|43.2|44.9|43.5|44.57|43.17|236
1663806000000|2022-09-22 00:20:00|44.61|43.21|44.74|43.34|44.76|43.36|44.56|43.16|159
1663806300000|2022-09-22 00:25:00|44.73|43.33|44.8|43.4|44.8|43.4|44.65|43.25|140
1663806600000|2022-09-22 00:30:00|44.81|43.41|44.82|43.42|44.86|43.46|44.73|43.33|171
1663806900000|2022-09-22 00:35:00|44.81|43.41|44.66|43.26|44.82|43.42|44.65|43.25|94
1663807200000|2022-09-22 00:40:00|44.67|43.27|44.47|43.07|44.7|43.3|44.43|43.03|210
1663807500000|2022-09-22 00:45:00|44.48|43.08|44.42|43.02|44.49|43.09|44.39|42.99|142
1663807800000|2022-09-22 00:50:00|44.41|43.01|44.18|42.78|44.43|43.03|44.14|42.74|171
1663808100000|2022-09-22 00:55:00|44.17|42.77|44.18|42.78|44.27|42.87|44.16|42.76|211
1663808400000|2022-09-22 01:00:00|44.19|42.79|44.41|43.01|44.44|43.04|44.18|42.78|263
1663808700000|2022-09-22 01:05:00|44.42|43.02|44.58|43.18|44.58|43.18|44.41|43.01|166
1663809000000|2022-09-22 01:10:00|44.59|43.19|44.61|43.21|44.69|43.29|44.53|43.13|141
1663809300000|2022-09-22 01:15:00|44.62|43.22|44.57|43.17|44.66|43.26|44.55|43.15|108
1663809600000|2022-09-22 01:20:00|44.56|43.16|44.54|43.14|44.57|43.17|44.47|43.07|121
1663809900000|2022-09-22 01:25:00|44.55|43.15|44.45|43.05|44.58|43.18|44.43|43.03|120
1663810200000|2022-09-22 01:30:00|44.44|43.04|44.6|43.2|44.62|43.22|44.44|43.04|235
1663810500000|2022-09-22 01:35:00|44.59|43.19|44.49|43.09|44.62|43.22|44.44|43.04|199
1663810800000|2022-09-22 01:40:00|44.5|43.1|44.39|42.99|44.51|43.11|44.37|42.97|138
1663811100000|2022-09-22 01:45:00|44.4|43|44.48|43.08|44.5|43.1|44.39|42.99|106
1663811400000|2022-09-22 01:50:00|44.49|43.09|44.61|43.21|44.62|43.22|44.49|43.09|138
1663811700000|2022-09-22 01:55:00|44.62|43.22|44.81|43.41|44.83|43.43|44.61|43.21|199
1663812000000|2022-09-22 02:00:00|44.82|43.42|44.85|43.45|44.87|43.47|44.72|43.32|152
1663812300000|2022-09-22 02:05:00|44.86|43.46|44.86|43.46|44.87|43.47|44.84|43.44|125
1663812600000|2022-09-22 02:10:00|44.85|43.45|44.73|43.33|44.89|43.49|44.72|43.32|134
1663812900000|2022-09-22 02:15:00|44.72|43.32|44.72|43.32|44.76|43.36|44.71|43.31|111
1663813200000|2022-09-22 02:20:00|44.73|43.33|44.75|43.35|44.79|43.39|44.72|43.32|135
1663813500000|2022-09-22 02:25:00|44.74|43.34|44.73|43.33|44.75|43.35|44.69|43.29|138
1663813800000|2022-09-22 02:30:00|44.72|43.32|44.7|43.3|44.75|43.35|44.67|43.27|100
1663814100000|2022-09-22 02:35:00|44.71|43.31|44.8|43.4|44.81|43.41|44.68|43.28|168
1663814400000|2022-09-22 02:40:00|44.81|43.41|44.77|43.37|44.9|43.5|44.76|43.36|188
1663814700000|2022-09-22 02:45:00|44.78|43.38|44.79|43.39|44.82|43.42|44.72|43.32|148
1663815000000|2022-09-22 02:50:00|44.8|43.4|44.52|43.82|44.8|43.82|44.42|43.36|85
1663815300000|2022-09-22 02:55:00|44.53|43.83|44.61|43.91|44.69|43.99|44.53|43.83|112
1663815600000|2022-09-22 03:00:00|44.6|43.9|44.65|43.95|44.66|43.96|44.56|43.86|64
1663815900000|2022-09-22 03:05:00|44.66|43.96|44.56|43.86|44.68|43.98|44.55|43.85|79
1663816200000|2022-09-22 03:10:00|44.55|43.85|44.57|43.87|44.59|43.89|44.52|43.82|41
1663816500000|2022-09-22 03:15:00|44.56|43.86|44.59|43.89|44.6|43.9|44.53|43.83|52
1663816800000|2022-09-22 03:20:00|44.6|43.9|44.61|43.91|44.66|43.96|44.6|43.9|30
1663817100000|2022-09-22 03:25:00|44.6|43.9|44.6|43.9|44.64|43.94|44.58|43.88|47
1663817400000|2022-09-22 03:30:00|44.59|43.89|44.44|43.74|44.59|43.89|44.43|43.73|40
1663817700000|2022-09-22 03:35:00|44.43|43.73|44.49|43.79|44.52|43.82|44.43|43.73|58
1663818000000|2022-09-22 03:40:00|44.5|43.8|44.92|43.52|44.93|43.88|44.48|43.5|99
1663818300000|2022-09-22 03:45:00|44.91|43.51|44.93|43.53|44.95|43.55|44.89|43.49|73
1663818600000|2022-09-22 03:50:00|44.94|43.54|45.1|43.7|45.12|43.72|44.94|43.54|109
1663818900000|2022-09-22 03:55:00|45.11|43.71|45.08|43.68|45.11|43.71|45.05|43.65|101
1663819200000|2022-09-22 04:00:00|45.09|43.69|45.17|43.77|45.22|43.82|45.09|43.69|130
1663819500000|2022-09-22 04:05:00|45.16|43.76|45.21|43.81|45.24|43.84|45.16|43.76|126
1663819800000|2022-09-22 04:10:00|45.2|43.8|45.14|43.74|45.21|43.81|45.14|43.74|53
1663820100000|2022-09-22 04:15:00|45.13|43.73|45.11|43.71|45.15|43.75|45.06|43.66|99
1663820400000|2022-09-22 04:20:00|45.12|43.72|45.12|43.72|45.15|43.75|45.09|43.69|123
1663820700000|2022-09-22 04:25:00|45.11|43.71|45.01|43.61|45.13|43.73|44.98|43.58|148
1663821000000|2022-09-22 04:30:00|45.02|43.62|45.09|43.69|45.1|43.7|45.01|43.61|134
1663821300000|2022-09-22 04:35:00|45.08|43.68|45.07|43.67|45.11|43.71|45.06|43.66|118
1663821600000|2022-09-22 04:40:00|45.08|43.68|45.07|43.67|45.1|43.7|45.06|43.66|162
1663821900000|2022-09-22 04:45:00|45.08|43.68|45.07|43.67|45.09|43.69|45.05|43.65|123
1663822200000|2022-09-22 04:50:00|45.08|43.68|45.1|43.7|45.11|43.71|45.02|43.62|91
1663822500000|2022-09-22 04:55:00|45.11|43.71|45.09|43.69|45.11|43.71|45.05|43.65|117
1663822800000|2022-09-22 05:00:00|45.08|43.68|45.12|43.72|45.15|43.75|45.07|43.67|155
1663823100000|2022-09-22 05:05:00|45.13|43.73|45.12|43.72|45.16|43.76|45.12|43.72|110
1663823400000|2022-09-22 05:10:00|45.13|43.73|44.97|43.57|45.13|43.73|44.94|43.54|148
1663823700000|2022-09-22 05:15:00|44.98|43.58|44.94|43.54|45.04|43.64|44.93|43.53|187
1663824000000|2022-09-22 05:20:00|44.95|43.55|44.93|43.53|44.98|43.58|44.9|43.5|138
1663824300000|2022-09-22 05:25:00|44.92|43.52|44.84|43.44|44.94|43.54|44.82|43.42|100
1663824600000|2022-09-22 05:30:00|44.83|43.43|45.06|43.66|45.08|43.68|44.83|43.43|223
1663824900000|2022-09-22 05:35:00|45.05|43.65|45.07|43.67|45.07|43.67|44.96|43.56|186
1663825200000|2022-09-22 05:40:00|45.06|43.66|45.06|43.66|45.09|43.69|45.03|43.63|136
1663825500000|2022-09-22 05:45:00|45.05|43.65|45.02|43.62|45.08|43.68|44.99|43.59|117
1663825800000|2022-09-22 05:50:00|45.03|43.63|44.93|43.53|45.06|43.66|44.93|43.53|156
1663826100000|2022-09-22 05:55:00|44.94|43.54|44.95|43.55|45|43.6|44.93|43.53|149
1663826400000|2022-09-22 06:00:00|44.96|43.56|45.1|43.7|45.11|43.71|44.95|43.55|209
1663826700000|2022-09-22 06:05:00|45.09|43.69|45.2|43.8|45.2|43.8|45.07|43.67|218
1663827000000|2022-09-22 06:10:00|45.19|43.79|45.13|43.73|45.22|43.82|45.11|43.71|204
1663827300000|2022-09-22 06:15:00|45.12|43.72|45.13|43.73|45.26|43.86|45.09|43.69|206
1663827600000|2022-09-22 06:20:00|45.12|43.72|45.22|43.82|45.26|43.86|45.12|43.72|205
1663827900000|2022-09-22 06:25:00|45.21|43.81|45.22|43.82|45.26|43.86|45.18|43.78|230
1663828200000|2022-09-22 06:30:00|45.21|43.81|44.99|43.59|45.22|43.82|44.98|43.58|144
1663828500000|2022-09-22 06:35:00|44.98|43.58|44.94|43.54|45.09|43.69|44.93|43.53|201
1663828800000|2022-09-22 06:40:00|44.93|43.53|44.94|43.54|44.97|43.57|44.89|43.49|182
1663829100000|2022-09-22 06:45:00|44.93|43.53|44.88|43.48|44.94|43.54|44.86|43.46|173
1663829400000|2022-09-22 06:50:00|44.87|43.47|45.04|43.64|45.06|43.66|44.87|43.47|264
1663829700000|2022-09-22 06:55:00|45.03|43.63|45.06|43.66|45.08|43.68|45.03|43.63|158
1663830000000|2022-09-22 07:00:00|45.05|43.65|45|43.6|45.07|43.67|44.99|43.59|117
1663830300000|2022-09-22 07:05:00|45.01|43.61|44.96|43.56|45.03|43.63|44.95|43.55|131
1663830600000|2022-09-22 07:10:00|44.95|43.55|45.04|43.64|45.04|43.64|44.95|43.55|154
1663830900000|2022-09-22 07:15:00|45.03|43.63|45.19|43.79|45.19|43.79|45.03|43.63|166
1663831200000|2022-09-22 07:20:00|45.18|43.78|45.19|43.79|45.2|43.8|45.15|43.75|149
1663831500000|2022-09-22 07:25:00|45.18|43.78|45.2|43.8|45.24|43.84|45.18|43.78|127
1663831800000|2022-09-22 07:30:00|45.21|43.81|45.23|43.83|45.25|43.85|45.16|43.76|103
1663832100000|2022-09-22 07:35:00|45.24|43.84|45.21|43.81|45.29|43.89|45.2|43.8|132
1663832400000|2022-09-22 07:40:00|45.22|43.82|45.28|43.88|45.28|43.88|45.21|43.81|71
1663832700000|2022-09-22 07:45:00|45.29|43.89|45.51|44.11|45.52|44.12|45.28|43.88|182
1663833000000|2022-09-22 07:50:00|45.52|44.12|45.57|44.17|45.58|44.18|45.42|44.02|182
1663833300000|2022-09-22 07:55:00|45.56|44.16|45.58|44.18|45.6|44.2|45.53|44.13|144
1663833600000|2022-09-22 08:00:00|45.57|44.17|45.65|44.25|45.7|44.3|45.55|44.15|191
1663833900000|2022-09-22 08:05:00|45.66|44.26|45.69|44.29|45.7|44.3|45.6|44.2|143
1663834200000|2022-09-22 08:10:00|45.7|44.3|45.56|44.16|45.74|44.34|45.55|44.15|135
1663834500000|2022-09-22 08:15:00|45.57|44.17|45.62|44.22|45.64|44.24|45.55|44.15|158
1663834800000|2022-09-22 08:20:00|45.61|44.21|45.7|44.3|45.76|44.36|45.61|44.21|191
1663835100000|2022-09-22 08:25:00|45.69|44.29|45.79|44.39|45.84|44.44|45.65|44.25|179
1663835400000|2022-09-22 08:30:00|45.8|44.4|45.96|44.56|46.01|44.61|45.75|44.35|187
1663835700000|2022-09-22 08:35:00|45.95|44.55|46.17|44.77|46.18|44.78|45.95|44.55|251
1663836000000|2022-09-22 08:40:00|46.18|44.78|46.14|44.74|46.23|44.83|46.14|44.74|172
1663836300000|2022-09-22 08:45:00|46.15|44.75|45.97|44.57|46.17|44.77|45.85|44.45|286
1663836600000|2022-09-22 08:50:00|45.96|44.56|45.87|44.47|46.04|44.64|45.86|44.46|129
1663836900000|2022-09-22 08:55:00|45.88|44.48|45.97|44.57|46.02|44.62|45.87|44.47|165
1663837200000|2022-09-22 09:00:00|45.96|44.56|46.02|44.62|46.09|44.69|45.96|44.56|149
1663837500000|2022-09-22 09:05:00|46.01|44.61|45.86|44.46|46.05|44.65|45.85|44.45|110
1663837800000|2022-09-22 09:10:00|45.85|44.45|45.9|44.5|45.93|44.53|45.83|44.43|68
1663838100000|2022-09-22 09:15:00|45.92|44.52|45.95|44.55|45.95|44.55|45.92|44.52|54
1663838400000|2022-09-22 09:20:00|45.96|44.56|46.07|44.67|46.14|44.74|45.96|44.56|156
1663838700000|2022-09-22 09:25:00|46.08|44.68|46.03|44.63|46.14|44.74|46.01|44.61|133
1663839000000|2022-09-22 09:30:00|46.04|44.64|46.05|44.65|46.08|44.68|46|44.6|70
1663839300000|2022-09-22 09:35:00|46.04|44.64|45.88|44.48|46.05|44.65|45.88|44.48|211
1663839600000|2022-09-22 09:40:00|45.89|44.49|45.88|44.48|45.97|44.57|45.86|44.46|103
1663839900000|2022-09-22 09:45:00|45.87|44.47|45.83|44.43|45.94|44.54|45.82|44.42|108
1663840200000|2022-09-22 09:50:00|45.84|44.44|45.86|44.46|45.86|44.46|45.8|44.4|126
1663840500000|2022-09-22 09:55:00|45.85|44.45|45.88|44.48|45.96|44.56|45.85|44.45|153
1663840800000|2022-09-22 10:00:00|45.89|44.49|46.19|44.79|46.25|44.85|45.89|44.49|222
1663841100000|2022-09-22 10:05:00|46.2|44.8|46.2|44.8|46.26|44.86|46.15|44.75|118
1663841400000|2022-09-22 10:10:00|46.19|44.79|46.11|44.71|46.24|44.84|46.11|44.71|121
1663841700000|2022-09-22 10:15:00|46.12|44.72|46.2|44.8|46.25|44.85|46.11|44.71|169
1663842000000|2022-09-22 10:20:00|46.19|44.79|46.3|44.9|46.3|44.9|46.15|44.75|188
1663842300000|2022-09-22 10:25:00|46.32|44.92|46.36|44.96|46.44|45.04|46.31|44.91|244
1663842600000|2022-09-22 10:30:00|46.35|44.95|46.25|44.85|46.45|45.05|46.19|44.79|187
1663842900000|2022-09-22 10:35:00|46.24|44.84|46.21|44.81|46.27|44.87|46.17|44.77|154
1663843200000|2022-09-22 10:40:00|46.2|44.8|46.2|44.8|46.21|44.81|46.13|44.73|139
1663843500000|2022-09-22 10:45:00|46.19|44.79|46.22|44.82|46.24|44.84|46.17|44.77|170
1663843800000|2022-09-22 10:50:00|46.23|44.83|46.15|44.75|46.25|44.85|46.13|44.73|206
1663844100000|2022-09-22 10:55:00|46.16|44.76|45.8|45.1|46.18|45.12|45.76|44.73|102
1663844400000|2022-09-22 11:00:00|45.81|45.11|45.88|45.18|45.9|45.2|45.69|44.99|186
1663844700000|2022-09-22 11:05:00|45.87|45.17|46.14|44.74|46.29|45.25|45.79|44.73|113
1663845000000|2022-09-22 11:10:00|46.13|44.73|46.09|44.69|46.16|44.76|46.07|44.67|211
1663845300000|2022-09-22 11:15:00|46.08|44.68|46.13|44.73|46.24|44.84|46.08|44.68|168
1663845600000|2022-09-22 11:20:00|46.14|44.74|46.12|44.72|46.19|44.79|46.07|44.67|189
1663845900000|2022-09-22 11:25:00|46.13|44.73|46.04|44.64|46.17|44.77|46.03|44.63|144
1663846200000|2022-09-22 11:30:00|46.05|44.65|46.09|44.69|46.14|44.74|46.05|44.65|132
1663846500000|2022-09-22 11:35:00|46.1|44.7|46.15|44.75|46.16|44.76|46.09|44.69|165
1663846800000|2022-09-22 11:40:00|46.16|44.76|46.18|44.78|46.25|44.85|46.06|44.66|123
1663847100000|2022-09-22 11:45:00|46.17|44.77|46.23|44.83|46.27|44.87|46.16|44.76|197
1663847400000|2022-09-22 11:50:00|46.24|44.84|46.4|45|46.44|45.04|46.22|44.82|267
1663847700000|2022-09-22 11:55:00|46.39|44.99|46.33|44.93|46.43|45.03|46.3|44.9|255
1663848000000|2022-09-22 12:00:00|46.34|44.94|46.39|44.99|46.41|45.01|46.24|44.84|246
1663848300000|2022-09-22 12:05:00|46.38|44.98|46.37|44.97|46.4|45|46.29|44.89|155
1663848600000|2022-09-22 12:10:00|46.38|44.98|46.52|45.12|46.52|45.12|46.35|44.95|170
1663848900000|2022-09-22 12:15:00|46.53|45.13|46.56|45.16|46.57|45.17|46.44|45.04|181
1663849200000|2022-09-22 12:20:00|46.57|45.17|46.47|45.07|46.59|45.19|46.44|45.04|127
1663849500000|2022-09-22 12:25:00|46.48|45.08|46.29|44.89|46.49|45.09|46.29|44.89|166
1663849800000|2022-09-22 12:30:00|46.3|44.9|46.34|44.94|46.39|44.99|46.19|44.79|235
1663850100000|2022-09-22 12:35:00|46.33|44.93|46.4|45|46.43|45.03|46.3|44.9|140
1663850400000|2022-09-22 12:40:00|46.39|44.99|46.38|44.98|46.45|45.05|46.38|44.98|138
1663850700000|2022-09-22 12:45:00|46.37|44.97|46.36|44.96|46.46|45.06|46.34|44.94|174
1663851000000|2022-09-22 12:50:00|46.37|44.97|46.4|45|46.46|45.06|46.34|44.94|222
1663851300000|2022-09-22 12:55:00|46.39|44.99|46.38|44.98|46.41|45.01|46.36|44.96|224
1663851600000|2022-09-22 13:00:00|46.37|44.97|46.32|44.92|46.44|45.04|46.29|44.89|330
1663851900000|2022-09-22 13:05:00|46.33|44.93|46.44|45.04|46.47|45.07|46.32|44.92|271
1663852200000|2022-09-22 13:10:00|46.45|45.05|46.59|45.19|46.59|45.19|46.43|45.03|210
1663852500000|2022-09-22 13:15:00|46.6|45.2|46.62|45.22|46.66|45.26|46.56|45.16|275
1663852800000|2022-09-22 13:20:00|46.63|45.23|46.35|44.95|46.66|45.26|46.33|44.93|317
1663853100000|2022-09-22 13:25:00|46.34|44.94|46.18|44.78|46.47|45.07|46.11|44.71|219
1663853400000|2022-09-22 13:30:00|46.19|44.79|46.18|44.78|46.33|44.93|46.15|44.75|307
1663853700000|2022-09-22 13:35:00|46.19|44.79|45.94|44.54|46.25|44.85|45.84|44.44|350
1663854000000|2022-09-22 13:40:00|45.95|44.55|45.76|44.36|46.03|44.63|45.62|44.22|434
1663854300000|2022-09-22 13:45:00|45.74|44.34|45.81|44.41|45.9|44.5|45.7|44.3|392
1663854600000|2022-09-22 13:50:00|45.8|44.4|45.59|44.19|45.89|44.49|45.57|44.17|403
1663854900000|2022-09-22 13:55:00|45.58|44.18|45.65|44.25|45.71|44.31|45.57|44.17|240
1663855200000|2022-09-22 14:00:00|45.64|44.24|45.74|44.34|45.75|44.35|45.58|44.18|193
1663855500000|2022-09-22 14:05:00|45.75|44.35|45.94|44.54|45.98|44.58|45.71|44.31|265
1663855800000|2022-09-22 14:10:00|45.93|44.53|46.06|44.66|46.06|44.66|45.85|44.45|297
1663856100000|2022-09-22 14:15:00|46.07|44.67|45.82|44.42|46.09|44.69|45.8|44.4|227
1663856400000|2022-09-22 14:20:00|45.81|44.41|45.84|44.44|45.9|44.5|45.78|44.38|183
1663856700000|2022-09-22 14:25:00|45.83|44.43|45.81|44.41|45.86|44.46|45.76|44.36|178
1663857000000|2022-09-22 14:30:00|45.82|44.42|45.77|44.37|45.93|44.53|45.69|44.29|247
1663857300000|2022-09-22 14:35:00|45.78|44.38|45.79|44.39|45.81|44.41|45.7|44.3|325
1663857600000|2022-09-22 14:40:00|45.8|44.4|45.71|44.31|45.83|44.43|45.7|44.3|357
1663857900000|2022-09-22 14:45:00|45.72|44.32|45.75|44.35|45.8|44.4|45.71|44.31|300
1663858200000|2022-09-22 14:50:00|45.74|44.34|45.52|44.12|45.76|44.36|45.45|44.05|296
1663858500000|2022-09-22 14:55:00|45.51|44.11|45.33|43.93|45.52|44.12|45.31|43.91|279
1663858800000|2022-09-22 15:00:00|45.34|43.94|45.3|43.9|45.38|43.98|45.19|43.79|332
1663859100000|2022-09-22 15:05:00|45.29|43.89|45.51|44.11|45.53|44.13|45.2|43.8|392
1663859400000|2022-09-22 15:10:00|45.52|44.12|45.41|44.01|45.53|44.13|45.35|43.95|321
1663859700000|2022-09-22 15:15:00|45.42|44.02|45.46|44.06|45.51|44.11|45.39|43.99|206
1663860000000|2022-09-22 15:20:00|45.45|44.05|45.46|44.06|45.54|44.14|45.37|43.97|366
1663860300000|2022-09-22 15:25:00|45.47|44.07|45.6|44.2|45.64|44.24|45.46|44.06|339
1663860600000|2022-09-22 15:30:00|45.61|44.21|45.67|44.27|45.76|44.36|45.61|44.21|304
1663860900000|2022-09-22 15:35:00|45.66|44.26|45.66|44.26|45.68|44.28|45.55|44.15|270
1663861200000|2022-09-22 15:40:00|45.65|44.25|45.62|44.22|45.67|44.27|45.55|44.15|316
1663861500000|2022-09-22 15:45:00|45.61|44.21|45.78|44.38|45.8|44.4|45.59|44.19|334
1663861800000|2022-09-22 15:50:00|45.77|44.37|45.77|44.37|45.82|44.42|45.75|44.35|177
1663862100000|2022-09-22 15:55:00|45.78|44.38|45.72|44.32|45.78|44.38|45.66|44.26|127
1663862400000|2022-09-22 16:00:00|45.73|44.33|45.78|44.38|45.8|44.4|45.67|44.27|162
1663862700000|2022-09-22 16:05:00|45.79|44.39|45.7|44.3|45.79|44.39|45.66|44.26|144
1663863000000|2022-09-22 16:10:00|45.69|44.29|45.41|44.01|45.71|44.31|45.35|43.95|297
1663863300000|2022-09-22 16:15:00|45.4|44|45.65|44.25|45.65|44.25|45.35|43.95|232
1663863600000|2022-09-22 16:20:00|45.64|44.24|45.81|44.41|45.82|44.42|45.55|44.15|297
1663863900000|2022-09-22 16:25:00|45.8|44.4|45.71|44.31|45.81|44.41|45.6|44.2|186
1663864200000|2022-09-22 16:30:00|45.72|44.32|45.64|44.24|45.72|44.32|45.61|44.21|193
1663864500000|2022-09-22 16:35:00|45.63|44.23|45.79|44.39|45.85|44.45|45.63|44.23|175
1663864800000|2022-09-22 16:40:00|45.78|44.38|45.84|44.44|45.85|44.45|45.75|44.35|154
1663865100000|2022-09-22 16:45:00|45.83|44.43|45.84|44.44|45.91|44.51|45.79|44.39|264
1663865400000|2022-09-22 16:50:00|45.83|44.43|45.92|44.52|45.97|44.57|45.82|44.42|310
1663865700000|2022-09-22 16:55:00|45.93|44.53|45.93|44.53|45.97|44.57|45.9|44.5|121
1663866000000|2022-09-22 17:00:00|45.94|44.54|45.85|44.45|45.99|44.59|45.79|44.39|216
1663866300000|2022-09-22 17:05:00|45.84|44.44|45.79|44.39|45.91|44.51|45.77|44.37|174
1663866600000|2022-09-22 17:10:00|45.8|44.4|45.77|44.37|45.84|44.44|45.76|44.36|150
1663866900000|2022-09-22 17:15:00|45.76|44.36|45.89|44.49|45.92|44.52|45.76|44.36|148
1663867200000|2022-09-22 17:20:00|45.88|44.48|45.95|44.55|46.01|44.61|45.86|44.46|122
1663867500000|2022-09-22 17:25:00|45.96|44.56|46.11|44.71|46.13|44.73|45.96|44.56|141
1663867800000|2022-09-22 17:30:00|46.12|44.72|46.03|44.63|46.22|44.82|46.03|44.63|254
1663868100000|2022-09-22 17:35:00|46.02|44.62|46.02|44.62|46.08|44.68|45.98|44.58|172
1663868400000|2022-09-22 17:40:00|46.01|44.61|46.09|44.69|46.16|44.76|46|44.6|190
1663868700000|2022-09-22 17:45:00|46.08|44.68|46.1|44.7|46.15|44.75|46.05|44.65|204
1663869000000|2022-09-22 17:50:00|46.11|44.71|46.1|44.7|46.21|44.81|46.08|44.68|231
1663869300000|2022-09-22 17:55:00|46.09|44.69|46.11|44.71|46.14|44.74|46.02|44.62|214
1663869600000|2022-09-22 18:00:00|46.12|44.72|46.11|44.71|46.17|44.77|46.06|44.66|288
1663869900000|2022-09-22 18:05:00|46.1|44.7|46.11|44.71|46.19|44.79|46.08|44.68|244
1663870200000|2022-09-22 18:10:00|46.1|44.7|46.04|44.64|46.13|44.73|46.01|44.61|94
1663870500000|2022-09-22 18:15:00|46.03|44.63|46.07|44.67|46.09|44.69|46.01|44.61|129
1663870800000|2022-09-22 18:20:00|46.08|44.68|46.14|44.74|46.15|44.75|46.05|44.65|145
1663871100000|2022-09-22 18:25:00|46.13|44.73|46.3|44.9|46.31|44.91|46.13|44.73|161
1663871400000|2022-09-22 18:30:00|46.31|44.91|46.44|45.04|46.44|45.04|46.28|44.88|180
1663871700000|2022-09-22 18:35:00|46.45|45.05|46.45|45.05|46.55|45.15|46.44|45.04|259
1663872000000|2022-09-22 18:40:00|46.44|45.04|46.25|44.85|46.45|45.05|46.24|44.84|216
1663872300000|2022-09-22 18:45:00|46.24|44.84|46.1|44.7|46.27|44.87|46.02|44.62|163
1663872600000|2022-09-22 18:50:00|46.11|44.71|46.27|44.87|46.32|44.92|46.09|44.69|207
1663872900000|2022-09-22 18:55:00|46.26|44.86|46.21|44.81|46.32|44.92|46.16|44.76|207
1663873200000|2022-09-22 19:00:00|46.22|44.82|46.59|45.19|46.59|45.19|46.21|44.81|226
1663873500000|2022-09-22 19:05:00|46.6|45.2|46.52|45.12|46.73|45.33|46.49|45.09|263
1663873800000|2022-09-22 19:10:00|46.53|45.13|46.62|45.22|46.63|45.23|46.48|45.08|269
1663874100000|2022-09-22 19:15:00|46.63|45.23|46.5|45.1|46.64|45.24|46.46|45.06|264
1663874400000|2022-09-22 19:20:00|46.51|45.11|46.82|45.42|46.87|45.47|46.5|45.1|370
1663874700000|2022-09-22 19:25:00|46.81|45.41|46.86|45.46|46.9|45.5|46.79|45.39|287
1663875000000|2022-09-22 19:30:00|46.87|45.47|47.02|45.62|47.03|45.63|46.86|45.46|364
1663875300000|2022-09-22 19:35:00|47.04|45.64|46.85|45.45|47.04|45.64|46.85|45.45|277
1663875600000|2022-09-22 19:40:00|46.86|45.46|47.11|45.71|47.13|45.73|46.85|45.45|327
1663875900000|2022-09-22 19:45:00|47.1|45.7|47.35|45.95|47.36|45.96|47.09|45.69|363
1663876200000|2022-09-22 19:50:00|47.36|45.96|46.96|45.56|47.36|45.96|46.95|45.55|322
1663876500000|2022-09-22 19:55:00|46.95|45.55|46.91|45.51|46.99|45.59|46.89|45.49|217
1663876800000|2022-09-22 20:00:00|46.92|45.52|46.97|45.57|47.06|45.66|46.91|45.51|208
1663877100000|2022-09-22 20:05:00|46.98|45.58|47.2|45.8|47.22|45.82|46.98|45.58|162
1663877400000|2022-09-22 20:10:00|47.21|45.81|47.08|45.68|47.22|45.82|47.06|45.66|268
1663877700000|2022-09-22 20:15:00|47.07|45.67|47.07|45.67|47.18|45.78|47.07|45.67|149
1663878000000|2022-09-22 20:20:00|47.08|45.68|47|45.6|47.14|45.74|46.99|45.59|149
1663878300000|2022-09-22 20:25:00|47.01|45.61|46.7|45.3|47.08|45.68|46.7|45.3|273
1663878600000|2022-09-22 20:30:00|46.66|45.26|46.78|45.38|46.86|45.46|46.6|45.2|202
1663878900000|2022-09-22 20:35:00|46.77|45.37|46.78|45.38|46.88|45.48|46.73|45.33|144
1663879200000|2022-09-22 20:40:00|46.79|45.39|46.77|45.37|46.84|45.44|46.74|45.34|144
1663879500000|2022-09-22 20:45:00|46.76|45.36|46.88|45.48|46.91|45.51|46.76|45.36|135
1663879800000|2022-09-22 20:50:00|46.87|45.47|46.83|45.43|46.89|45.49|46.74|45.34|183
1663880100000|2022-09-22 20:55:00|46.84|45.44|46.81|45.41|46.87|45.47|46.8|45.4|122
1663880400000|2022-09-22 21:00:00|46.82|45.42|46.84|45.44|46.88|45.48|46.81|45.41|75
1663880700000|2022-09-22 21:05:00|46.85|45.45|46.87|45.47|46.87|45.47|46.79|45.39|83
1663881000000|2022-09-22 21:10:00|46.86|45.46|46.77|45.37|46.88|45.48|46.77|45.37|119
1663881300000|2022-09-22 21:15:00|46.78|45.38|46.77|45.37|46.78|45.38|46.64|45.24|146
1663881600000|2022-09-22 21:20:00|46.78|45.38|46.66|45.26|46.81|45.41|46.66|45.26|83
1663881900000|2022-09-22 21:25:00|46.65|45.25|46.52|45.12|46.68|45.28|46.49|45.09|112
1663882200000|2022-09-22 21:30:00|46.51|45.11|46.67|45.27|46.67|45.27|46.51|45.11|152
1663882500000|2022-09-22 21:35:00|46.66|45.26|46.52|45.12|46.67|45.27|46.51|45.11|172
1663882800000|2022-09-22 21:40:00|46.53|45.13|46.37|44.97|46.56|45.16|46.35|44.95|167
1663883100000|2022-09-22 21:45:00|46.35|44.95|46.46|45.06|46.63|45.23|46.35|44.95|123
1663883400000|2022-09-22 21:50:00|46.45|45.05|46.42|45.02|46.46|45.06|46.35|44.95|145
1663883700000|2022-09-22 21:55:00|46.41|45.01|46.29|44.89|46.42|45.02|46.29|44.89|112
1663884000000|2022-09-22 22:00:00|46.3|44.9|46.41|45.01|46.47|45.07|46.3|44.9|154
1663884300000|2022-09-22 22:05:00|46.4|45|46.53|45.13|46.53|45.13|46.39|44.99|165
1663884600000|2022-09-22 22:10:00|46.54|45.14|46.68|45.28|46.68|45.28|46.54|45.14|147
1663884900000|2022-09-22 22:15:00|46.67|45.27|46.8|45.4|46.83|45.43|46.62|45.22|90
1663885200000|2022-09-22 22:20:00|46.79|45.39|46.9|45.5|46.96|45.56|46.74|45.34|169
1663885500000|2022-09-22 22:25:00|46.91|45.51|46.99|45.59|47.05|45.65|46.9|45.5|164
1663885800000|2022-09-22 22:30:00|47|45.6|46.82|45.42|47.06|45.66|46.81|45.41|177
1663886100000|2022-09-22 22:35:00|46.83|45.43|46.87|45.47|46.91|45.51|46.77|45.37|159
1663886400000|2022-09-22 22:40:00|46.86|45.46|46.72|45.32|46.88|45.48|46.7|45.3|151
1663886700000|2022-09-22 22:45:00|46.71|45.31|46.65|45.25|46.71|45.31|46.61|45.21|138
1663887000000|2022-09-22 22:50:00|46.66|45.26|46.72|45.32|46.74|45.34|46.65|45.25|186
1663887300000|2022-09-22 22:55:00|46.73|45.33|46.73|45.33|46.73|45.33|46.64|45.24|136
1663887600000|2022-09-22 23:00:00|46.72|45.32|46.74|45.34|46.76|45.36|46.68|45.28|168
1663887900000|2022-09-22 23:05:00|46.73|45.33|47.06|45.66|47.11|45.71|46.73|45.33|234
1663888200000|2022-09-22 23:10:00|47.05|45.65|46.77|45.37|47.06|45.66|46.76|45.36|278
1663888500000|2022-09-22 23:15:00|46.78|45.38|46.68|45.28|46.79|45.39|46.58|45.18|218
1663888800000|2022-09-22 23:20:00|46.67|45.27|46.43|45.03|46.68|45.28|46.43|45.03|163
1663889100000|2022-09-22 23:25:00|46.42|45.02|46.53|45.13|46.53|45.13|46.41|45.01|140
1663889400000|2022-09-22 23:30:00|46.54|45.14|46.48|45.08|46.55|45.15|46.41|45.01|162
1663889700000|2022-09-22 23:35:00|46.49|45.09|46.53|45.13|46.53|45.13|46.47|45.07|119
1663890000000|2022-09-22 23:40:00|46.54|45.14|46.61|45.21|46.65|45.25|46.5|45.1|100
1663890300000|2022-09-22 23:45:00|46.62|45.22|46.52|45.12|46.65|45.25|46.5|45.1|140
1663890600000|2022-09-22 23:50:00|46.53|45.13|46.6|45.2|46.66|45.26|46.53|45.13|130
1663890900000|2022-09-22 23:55:00|46.59|45.19|46.53|45.13|46.59|45.19|46.49|45.09|119
1663891200000|2022-09-23 00:00:00|46.54|45.14|46.58|45.18|46.76|45.36|46.52|45.12|175
1663891500000|2022-09-23 00:05:00|46.59|45.19|46.48|45.08|46.68|45.28|46.48|45.08|156
1663891800000|2022-09-23 00:10:00|46.47|45.07|46.47|45.07|46.58|45.18|46.44|45.04|166
1663892100000|2022-09-23 00:15:00|46.46|45.06|46.59|45.19|46.63|45.23|46.46|45.06|199
1663892400000|2022-09-23 00:20:00|46.6|45.2|46.69|45.29|46.73|45.33|46.59|45.19|223
1663892700000|2022-09-23 00:25:00|46.68|45.28|46.5|45.1|46.69|45.29|46.36|44.96|249
1663893000000|2022-09-23 00:30:00|46.51|45.11|46.49|45.09|46.56|45.16|46.46|45.06|187
1663893300000|2022-09-23 00:35:00|46.48|45.08|46.27|44.87|46.48|45.08|46.26|44.86|177
1663893600000|2022-09-23 00:40:00|46.28|44.88|46.35|44.95|46.37|44.97|46.28|44.88|151
1663893900000|2022-09-23 00:45:00|46.34|44.94|46.22|44.82|46.39|44.99|46.21|44.81|163
1663894200000|2022-09-23 00:50:00|46.23|44.83|46.21|44.81|46.24|44.84|46.2|44.8|104
1663894500000|2022-09-23 00:55:00|46.22|44.82|46.08|44.68|46.25|44.85|46.07|44.67|210
1663894800000|2022-09-23 01:00:00|46.09|44.69|46.21|44.81|46.22|44.82|46.08|44.68|155
1663895100000|2022-09-23 01:05:00|46.22|44.82|46.09|44.69|46.22|44.82|46.09|44.69|91
1663895400000|2022-09-23 01:10:00|46.1|44.7|46.17|44.77|46.18|44.78|46.1|44.7|97
1663895700000|2022-09-23 01:15:00|46.18|44.78|46.26|44.86|46.26|44.86|46.1|44.7|165
1663896000000|2022-09-23 01:20:00|46.27|44.87|46.28|44.88|46.31|44.91|46.23|44.83|168
1663896300000|2022-09-23 01:25:00|46.27|44.87|46.24|44.84|46.37|44.97|46.23|44.83|131
1663896600000|2022-09-23 01:30:00|46.23|44.83|46.21|44.81|46.24|44.84|45.98|44.58|195
1663896900000|2022-09-23 01:35:00|46.2|44.8|46.32|44.92|46.4|45|46.2|44.8|233
1663897200000|2022-09-23 01:40:00|46.33|44.93|46.39|44.99|46.4|45|46.3|44.9|185
1663897500000|2022-09-23 01:45:00|46.38|44.98|46.55|45.15|46.55|45.15|46.37|44.97|207
1663897800000|2022-09-23 01:50:00|46.54|45.14|46.71|45.31|46.71|45.31|46.51|45.11|236
1663898100000|2022-09-23 01:55:00|46.7|45.3|46.93|45.53|46.93|45.53|46.7|45.3|164
1663898400000|2022-09-23 02:00:00|46.92|45.52|46.73|45.33|46.97|45.57|46.69|45.29|240
1663898700000|2022-09-23 02:05:00|46.74|45.34|46.63|45.23|46.75|45.35|46.61|45.21|125
1663899000000|2022-09-23 02:10:00|46.64|45.24|46.58|45.18|46.68|45.28|46.58|45.18|164
1663899300000|2022-09-23 02:15:00|46.59|45.19|46.57|45.17|46.6|45.2|46.55|45.15|129
1663899600000|2022-09-23 02:20:00|46.56|45.16|46.53|45.13|46.58|45.18|46.53|45.13|141
1663899900000|2022-09-23 02:25:00|46.54|45.14|46.54|45.14|46.58|45.18|46.51|45.11|104
1663900200000|2022-09-23 02:30:00|46.55|45.15|46.46|45.06|46.56|45.16|46.41|45.01|164
1663900500000|2022-09-23 02:35:00|46.45|45.05|46.5|45.1|46.52|45.12|46.43|45.03|117
1663900800000|2022-09-23 02:40:00|46.49|45.09|46.51|45.11|46.55|45.15|46.46|45.06|88
1663901100000|2022-09-23 02:45:00|46.52|45.12|46.59|45.19|46.69|45.29|46.52|45.12|172
1663901400000|2022-09-23 02:50:00|46.58|45.18|46.6|45.2|46.65|45.25|46.58|45.18|79
1663901700000|2022-09-23 02:55:00|46.61|45.21|46.78|45.38|46.8|45.4|46.6|45.2|238
1663902000000|2022-09-23 03:00:00|46.79|45.39|47.27|45.87|47.28|45.88|46.79|45.39|302
1663902300000|2022-09-23 03:05:00|47.28|45.88|47.27|45.87|47.5|46.1|47.14|45.74|338
1663902600000|2022-09-23 03:10:00|47.26|45.86|47.51|46.11|47.52|46.12|47.25|45.85|244
1663902900000|2022-09-23 03:15:00|47.5|46.1|47.31|45.91|47.5|46.1|47.31|45.91|269
1663903200000|2022-09-23 03:20:00|47.32|45.92|47.27|45.87|47.36|45.96|47.24|45.84|255
1663903500000|2022-09-23 03:25:00|47.28|45.88|47.28|45.88|47.32|45.92|47.24|45.84|314
1663903800000|2022-09-23 03:30:00|47.29|45.89|47.59|46.19|47.59|46.19|47.26|45.86|350
1663904100000|2022-09-23 03:35:00|47.58|46.18|47.53|46.13|47.61|46.21|47.36|45.96|308
1663904400000|2022-09-23 03:40:00|47.52|46.12|47.48|46.08|47.59|46.19|47.46|46.06|201
1663904700000|2022-09-23 03:45:00|47.47|46.07|47.59|46.19|47.61|46.21|47.37|45.97|171
1663905000000|2022-09-23 03:50:00|47.6|46.2|48.55|47.15|48.67|47.27|47.59|46.19|504
1663905300000|2022-09-23 03:55:00|48.54|47.14|48.46|47.06|48.94|47.54|48.43|47.03|485
1663905600000|2022-09-23 04:00:00|48.45|47.05|48.19|46.79|48.53|47.13|48.15|46.75|353
1663905900000|2022-09-23 04:05:00|48.18|46.78|48.18|46.78|48.26|46.86|48.05|46.65|377
1663906200000|2022-09-23 04:10:00|48.19|46.79|48.34|46.94|48.38|46.98|48.18|46.78|364
1663906500000|2022-09-23 04:15:00|48.33|46.93|48.21|46.81|48.46|47.06|48.17|46.77|379
1663906800000|2022-09-23 04:20:00|48.22|46.82|48.26|46.86|48.3|46.9|48.2|46.8|341
1663907100000|2022-09-23 04:25:00|48.25|46.85|48.23|46.83|48.37|46.97|48.13|46.73|357
1663907400000|2022-09-23 04:30:00|48.22|46.82|48.37|46.97|48.38|46.98|48.17|46.77|295
1663907700000|2022-09-23 04:35:00|48.36|46.96|48.22|46.82|48.4|47|48.19|46.79|253
1663908000000|2022-09-23 04:40:00|48.21|46.81|48.18|46.78|48.23|46.83|48.14|46.74|285
1663908300000|2022-09-23 04:45:00|48.17|46.77|48.07|46.67|48.18|46.78|47.96|46.56|338
1663908600000|2022-09-23 04:50:00|48.08|46.68|47.8|46.4|48.11|46.71|47.78|46.38|324
1663908900000|2022-09-23 04:55:00|47.81|46.41|47.73|46.33|47.92|46.52|47.62|46.22|358
1663909200000|2022-09-23 05:00:00|47.74|46.34|47.64|46.24|47.74|46.34|47.5|46.1|327
1663909500000|2022-09-23 05:05:00|47.63|46.23|47.79|46.39|47.82|46.42|47.61|46.21|313
1663909800000|2022-09-23 05:10:00|47.78|46.38|47.76|46.36|47.89|46.49|47.72|46.32|300
1663910100000|2022-09-23 05:15:00|47.77|46.37|47.82|46.42|47.89|46.49|47.77|46.37|194
1663910400000|2022-09-23 05:20:00|47.83|46.43|47.92|46.52|48.06|46.66|47.82|46.42|218
1663910700000|2022-09-23 05:25:00|47.93|46.53|48.05|46.65|48.07|46.67|47.82|46.42|223
1663911000000|2022-09-23 05:30:00|48.06|46.66|48.09|46.69|48.16|46.76|48.03|46.63|215
1663911300000|2022-09-23 05:35:00|48.1|46.7|47.94|46.54|48.1|46.7|47.93|46.53|185
1663911600000|2022-09-23 05:40:00|47.95|46.55|47.91|46.51|47.98|46.58|47.88|46.48|165
1663911900000|2022-09-23 05:45:00|47.9|46.5|47.76|46.36|47.93|46.53|47.76|46.36|184
1663912200000|2022-09-23 05:50:00|47.77|46.37|47.88|46.48|47.9|46.5|47.76|46.36|147
1663912500000|2022-09-23 05:55:00|47.89|46.49|47.67|46.27|47.9|46.5|47.67|46.27|177
1663912800000|2022-09-23 06:00:00|47.66|46.26|47.68|46.28|47.72|46.32|47.59|46.19|233
1663913100000|2022-09-23 06:05:00|47.69|46.29|47.78|46.38|47.82|46.42|47.65|46.25|190
1663913400000|2022-09-23 06:10:00|47.79|46.39|47.68|46.28|47.82|46.42|47.64|46.24|183
1663913700000|2022-09-23 06:15:00|47.67|46.27|47.69|46.29|47.71|46.31|47.55|46.15|182
1663914000000|2022-09-23 06:20:00|47.68|46.28|47.63|46.23|47.68|46.28|47.55|46.15|225
1663914300000|2022-09-23 06:25:00|47.62|46.22|47.64|46.24|47.73|46.33|47.58|46.18|259
1663914600000|2022-09-23 06:30:00|47.65|46.25|47.65|46.25|47.69|46.29|47.61|46.21|198
1663914900000|2022-09-23 06:35:00|47.64|46.24|47.68|46.28|47.73|46.33|47.62|46.22|188
1663915200000|2022-09-23 06:40:00|47.69|46.29|47.73|46.33|47.75|46.35|47.64|46.24|192
1663915500000|2022-09-23 06:45:00|47.74|46.34|47.65|46.25|47.79|46.39|47.59|46.19|225
1663915800000|2022-09-23 06:50:00|47.64|46.24|47.58|46.18|47.69|46.29|47.57|46.17|179
1663916100000|2022-09-23 06:55:00|47.57|46.17|47.6|46.2|47.66|46.26|47.55|46.15|163
1663916400000|2022-09-23 07:00:00|47.61|46.21|47.36|45.96|47.61|46.21|47.19|45.79|428
1663916700000|2022-09-23 07:05:00|47.34|45.94|47.4|46|47.4|46|47.26|45.86|244
1663917000000|2022-09-23 07:10:00|47.39|45.99|47.4|46|47.58|46.18|47.38|45.98|236
1663917300000|2022-09-23 07:15:00|47.39|45.99|47.36|45.96|47.55|46.15|47.33|45.93|241
1663917600000|2022-09-23 07:20:00|47.35|45.95|47.21|45.81|47.38|45.98|47.17|45.77|186
1663917900000|2022-09-23 07:25:00|47.2|45.8|47.22|45.82|47.3|45.9|47.15|45.75|206
1663918200000|2022-09-23 07:30:00|47.23|45.83|47.14|45.74|47.25|45.85|47.08|45.68|275
1663918500000|2022-09-23 07:35:00|47.13|45.73|47.04|45.64|47.17|45.77|47.02|45.62|241
1663918800000|2022-09-23 07:40:00|47.03|45.63|46.83|45.43|47.07|45.67|46.83|45.43|323
1663919100000|2022-09-23 07:45:00|46.84|45.44|46.97|45.57|47.03|45.63|46.84|45.44|274
1663919400000|2022-09-23 07:50:00|46.96|45.56|46.88|45.48|47|45.6|46.84|45.44|237
1663919700000|2022-09-23 07:55:00|46.87|45.47|46.78|45.38|46.88|45.48|46.66|45.26|300
1663920000000|2022-09-23 08:00:00|46.77|45.37|46.93|45.53|46.97|45.57|46.77|45.37|278
1663920300000|2022-09-23 08:05:00|46.92|45.52|47.01|45.61|47.1|45.7|46.92|45.52|214
1663920600000|2022-09-23 08:10:00|47.02|45.62|46.96|45.56|47.08|45.68|46.92|45.52|204
1663920900000|2022-09-23 08:15:00|46.97|45.57|46.76|45.36|46.97|45.57|46.71|45.31|241
1663921200000|2022-09-23 08:20:00|46.75|45.35|46.74|45.34|46.84|45.44|46.7|45.3|208
1663921500000|2022-09-23 08:25:00|46.75|45.35|46.38|44.98|46.76|45.36|46.38|44.98|268
1663921800000|2022-09-23 08:30:00|46.39|44.99|46.5|45.1|46.63|45.23|46.35|44.95|275
1663922100000|2022-09-23 08:35:00|46.49|45.09|46.54|45.14|46.6|45.2|46.42|45.02|288
1663922400000|2022-09-23 08:40:00|46.53|45.13|46.28|44.88|46.53|45.13|46.25|44.85|259
1663922700000|2022-09-23 08:45:00|46.29|44.89|46.1|44.7|46.36|44.96|46.04|44.64|293
1663923000000|2022-09-23 08:50:00|46.11|44.71|46.12|44.72|46.2|44.8|46.08|44.68|251
1663923300000|2022-09-23 08:55:00|46.11|44.71|46.29|44.89|46.35|44.95|46.08|44.68|290
1663923600000|2022-09-23 09:00:00|46.28|44.88|46.44|45.04|46.44|45.04|46.25|44.85|226
1663923900000|2022-09-23 09:05:00|46.43|45.03|46.37|44.97|46.44|45.04|46.28|44.88|217
1663924200000|2022-09-23 09:10:00|46.38|44.98|46.49|45.09|46.49|45.09|46.31|44.91|165
1663924500000|2022-09-23 09:15:00|46.48|45.08|46.44|45.04|46.49|45.09|46.37|44.97|183
1663924800000|2022-09-23 09:20:00|46.45|45.05|46.57|45.17|46.59|45.19|46.43|45.03|233
1663925100000|2022-09-23 09:25:00|46.58|45.18|46.65|45.25|46.71|45.31|46.57|45.17|153
1663925400000|2022-09-23 09:30:00|46.66|45.26|46.36|44.96|46.66|45.26|46.34|44.94|203
1663925700000|2022-09-23 09:35:00|46.35|44.95|46.31|44.91|46.35|44.95|46.19|44.79|233
1663926000000|2022-09-23 09:40:00|46.3|44.9|46.37|44.97|46.45|45.05|46.28|44.88|244
1663926300000|2022-09-23 09:45:00|46.38|44.98|46.51|45.11|46.51|45.11|46.3|44.9|329
1663926600000|2022-09-23 09:50:00|46.5|45.1|46.45|45.05|46.5|45.1|46.38|44.98|249
1663926900000|2022-09-23 09:55:00|46.46|45.06|46.71|45.31|46.73|45.33|46.46|45.06|228
1663927200000|2022-09-23 10:00:00|46.7|45.3|46.67|45.27|46.71|45.31|46.58|45.18|177
1663927500000|2022-09-23 10:05:00|46.66|45.26|46.71|45.31|46.74|45.34|46.61|45.21|175
1663927800000|2022-09-23 10:10:00|46.7|45.3|46.67|45.27|46.71|45.31|46.6|45.2|227
1663928100000|2022-09-23 10:15:00|46.66|45.26|46.83|45.43|46.89|45.49|46.59|45.19|302
1663928400000|2022-09-23 10:20:00|46.84|45.44|46.7|45.3|46.86|45.46|46.55|45.15|339
1663928700000|2022-09-23 10:25:00|46.71|45.31|46.77|45.37|46.8|45.4|46.69|45.29|173
1663929000000|2022-09-23 10:30:00|46.76|45.36|46.74|45.34|46.83|45.43|46.71|45.31|184
1663929300000|2022-09-23 10:35:00|46.73|45.33|46.89|45.49|46.9|45.5|46.73|45.33|163
1663929600000|2022-09-23 10:40:00|46.88|45.48|46.88|45.48|46.91|45.51|46.8|45.4|135
1663929900000|2022-09-23 10:45:00|46.89|45.49|46.8|45.4|46.89|45.49|46.74|45.34|174
1663930200000|2022-09-23 10:50:00|46.79|45.39|46.39|44.99|46.8|45.4|46.39|44.99|311
1663930500000|2022-09-23 10:55:00|46.4|45|46.37|44.97|46.43|45.03|46.23|44.83|322
1663930800000|2022-09-23 11:00:00|46.38|44.98|46.22|44.82|46.46|45.06|46.17|44.77|311
1663931100000|2022-09-23 11:05:00|46.23|44.83|46.15|44.75|46.29|44.89|46.14|44.74|264
1663931400000|2022-09-23 11:10:00|46.14|44.74|46.08|44.68|46.23|44.83|46|44.6|273
1663931700000|2022-09-23 11:15:00|46.09|44.69|46.17|44.77|46.32|44.92|46.07|44.67|301
1663932000000|2022-09-23 11:20:00|46.16|44.76|46.23|44.83|46.25|44.85|46.06|44.66|261
1663932300000|2022-09-23 11:25:00|46.24|44.84|46.58|45.18|46.6|45.2|46.2|44.8|347
1663932600000|2022-09-23 11:30:00|46.59|45.19|46.25|44.85|46.6|45.2|46.12|44.72|376
1663932900000|2022-09-23 11:35:00|46.24|44.84|46.18|44.78|46.24|44.84|46.12|44.72|301
1663933200000|2022-09-23 11:40:00|46.19|44.79|46.08|44.68|46.21|44.81|46.05|44.65|299
1663933500000|2022-09-23 11:45:00|46.07|44.67|46.04|44.64|46.12|44.72|45.87|44.47|306
1663933800000|2022-09-23 11:50:00|46.05|44.65|46.12|44.72|46.16|44.76|45.91|44.51|369
1663934100000|2022-09-23 11:55:00|46.13|44.73|46.15|44.75|46.18|44.78|45.98|44.58|289
1663934400000|2022-09-23 12:00:00|46.14|44.74|46.3|44.9|46.31|44.91|46.06|44.66|397
1663934700000|2022-09-23 12:05:00|46.31|44.91|46.46|45.06|46.49|45.09|46.26|44.86|273
1663935000000|2022-09-23 12:10:00|46.45|45.05|46.49|45.09|46.49|45.09|46.3|44.9|306
1663935300000|2022-09-23 12:15:00|46.48|45.08|46.35|44.95|46.49|45.09|46.28|44.88|251
1663935600000|2022-09-23 12:20:00|46.36|44.96|46.39|44.99|46.44|45.04|46.21|44.81|244
1663935900000|2022-09-23 12:25:00|46.4|45|46.4|45|46.41|45.01|46.27|44.87|256
1663936200000|2022-09-23 12:30:00|46.41|45.01|46.49|45.09|46.49|45.09|46.29|44.89|255
1663936500000|2022-09-23 12:35:00|46.48|45.08|46.37|44.97|46.5|45.1|46.31|44.91|250
1663936800000|2022-09-23 12:40:00|46.36|44.96|46.28|44.88|46.37|44.97|46.24|44.84|189
1663937100000|2022-09-23 12:45:00|46.27|44.87|46.31|44.91|46.48|45.08|46.23|44.83|204
1663937400000|2022-09-23 12:50:00|46.3|44.9|46.31|44.91|46.35|44.95|46.16|44.76|308
1663937700000|2022-09-23 12:55:00|46.3|44.9|46.24|44.84|46.31|44.91|46.19|44.79|264
1663938000000|2022-09-23 13:00:00|46.23|44.83|46.47|45.07|46.47|45.07|46.19|44.79|272
1663938300000|2022-09-23 13:05:00|46.46|45.06|46.7|45.3|46.7|45.3|46.36|44.96|297
1663938600000|2022-09-23 13:10:00|46.71|45.31|46.72|45.32|46.73|45.33|46.54|45.14|356
1663938900000|2022-09-23 13:15:00|46.73|45.33|46.7|45.3|46.73|45.33|46.62|45.22|340
1663939200000|2022-09-23 13:20:00|46.69|45.29|46.68|45.28|46.74|45.34|46.66|45.26|294
1663939500000|2022-09-23 13:25:00|46.67|45.27|46.53|45.13|46.68|45.28|46.5|45.1|233
1663939800000|2022-09-23 13:30:00|46.54|45.14|46.56|45.16|46.64|45.24|46.34|44.94|412
1663940100000|2022-09-23 13:35:00|46.55|45.15|46.32|44.92|46.56|45.16|46.28|44.88|403
1663940400000|2022-09-23 13:40:00|46.33|44.93|46.36|44.96|46.42|45.02|46.26|44.86|390
1663940700000|2022-09-23 13:45:00|46.35|44.95|46.09|44.69|46.5|45.1|46.09|44.69|437
1663941000000|2022-09-23 13:50:00|46.08|44.68|45.88|44.48|46.19|44.79|45.77|44.37|425
1663941300000|2022-09-23 13:55:00|45.87|44.47|45.58|44.18|45.96|44.56|45.51|44.11|424
1663941600000|2022-09-23 14:00:00|45.56|44.16|45.51|44.11|45.77|44.37|45.32|43.92|469
1663941900000|2022-09-23 14:05:00|45.52|44.12|45.67|44.27|45.81|44.41|45.47|44.07|492
1663942200000|2022-09-23 14:10:00|45.68|44.28|45.71|44.31|45.82|44.42|45.64|44.24|399
1663942500000|2022-09-23 14:15:00|45.7|44.3|45.75|44.35|45.88|44.48|45.68|44.28|287
1663942800000|2022-09-23 14:20:00|45.76|44.36|45.56|44.16|45.77|44.37|45.53|44.13|311
1663943100000|2022-09-23 14:25:00|45.57|44.17|45.87|44.47|45.88|44.48|45.52|44.12|363
1663943400000|2022-09-23 14:30:00|45.88|44.48|45.71|44.31|45.88|44.48|45.69|44.29|313
1663943700000|2022-09-23 14:35:00|45.72|44.32|45.72|44.32|45.77|44.37|45.66|44.26|328
1663944000000|2022-09-23 14:40:00|45.71|44.31|45.84|44.44|45.85|44.45|45.68|44.28|419
1663944300000|2022-09-23 14:45:00|45.85|44.45|45.89|44.49|45.92|44.52|45.78|44.38|412
1663944600000|2022-09-23 14:50:00|45.88|44.48|45.86|44.46|45.89|44.49|45.74|44.34|365
1663944900000|2022-09-23 14:55:00|45.87|44.47|45.79|44.39|45.89|44.49|45.76|44.36|273
1663945200000|2022-09-23 15:00:00|45.78|44.38|45.62|44.22|45.81|44.41|45.58|44.18|373
1663945500000|2022-09-23 15:05:00|45.63|44.23|45.8|44.4|45.8|44.4|45.62|44.22|279
1663945800000|2022-09-23 15:10:00|45.81|44.41|45.75|44.35|45.82|44.42|45.74|44.34|305
1663946100000|2022-09-23 15:15:00|45.74|44.34|46.04|44.64|46.08|44.68|45.74|44.34|380
1663946400000|2022-09-23 15:20:00|46.03|44.63|46.08|44.68|46.11|44.71|45.95|44.55|437
1663946700000|2022-09-23 15:25:00|46.09|44.69|46.1|44.7|46.17|44.77|46.08|44.68|328
1663947000000|2022-09-23 15:30:00|46.11|44.71|46.13|44.73|46.2|44.8|46.07|44.67|219
1663947300000|2022-09-23 15:35:00|46.12|44.72|46.01|44.61|46.16|44.76|46|44.6|146
1663947600000|2022-09-23 15:40:00|46|44.6|45.92|44.52|46.05|44.65|45.92|44.52|161
1663947900000|2022-09-23 15:45:00|45.91|44.51|45.75|44.35|45.92|44.52|45.71|44.31|237
1663948200000|2022-09-23 15:50:00|45.76|44.36|45.91|44.51|46.01|44.61|45.76|44.36|179
1663948500000|2022-09-23 15:55:00|45.9|44.5|45.9|44.5|45.93|44.53|45.85|44.45|174
1663948800000|2022-09-23 16:00:00|45.89|44.49|45.93|44.53|45.96|44.56|45.78|44.38|236
1663949100000|2022-09-23 16:05:00|45.94|44.54|45.76|44.36|45.95|44.55|45.74|44.34|213
1663949400000|2022-09-23 16:10:00|45.77|44.37|45.84|44.44|45.86|44.46|45.64|44.24|258
1663949700000|2022-09-23 16:15:00|45.85|44.45|45.91|44.51|45.91|44.51|45.77|44.37|206
1663950000000|2022-09-23 16:20:00|45.9|44.5|45.76|44.36|45.91|44.51|45.73|44.33|222
1663950300000|2022-09-23 16:25:00|45.75|44.35|45.4|44|45.81|44.41|45.38|43.98|246
1663950600000|2022-09-23 16:30:00|45.39|43.99|45.65|44.25|45.7|44.3|45.38|43.98|265
1663950900000|2022-09-23 16:35:00|45.64|44.24|45.63|44.23|45.69|44.29|45.42|44.02|236
1663951200000|2022-09-23 16:40:00|45.62|44.22|45.62|44.22|45.68|44.28|45.54|44.14|211
1663951500000|2022-09-23 16:45:00|45.61|44.21|45.71|44.31|45.78|44.38|45.61|44.21|207
1663951800000|2022-09-23 16:50:00|45.7|44.3|45.89|44.49|45.93|44.53|45.69|44.29|241
1663952100000|2022-09-23 16:55:00|45.9|44.5|45.87|44.47|45.9|44.5|45.79|44.39|175
1663952400000|2022-09-23 17:00:00|45.88|44.48|45.97|44.57|45.99|44.59|45.77|44.37|269
1663952700000|2022-09-23 17:05:00|45.96|44.56|45.89|44.49|46.01|44.61|45.86|44.46|280
1663953000000|2022-09-23 17:10:00|45.88|44.48|45.89|44.49|45.94|44.54|45.85|44.45|183
1663953300000|2022-09-23 17:15:00|45.9|44.5|46.01|44.61|46.02|44.62|45.87|44.47|131
1663953600000|2022-09-23 17:20:00|46|44.6|45.94|44.54|46.01|44.61|45.89|44.49|149
1663953900000|2022-09-23 17:25:00|45.93|44.53|45.71|44.31|45.95|44.55|45.7|44.3|246
1663954200000|2022-09-23 17:30:00|45.7|44.3|45.75|44.35|45.75|44.35|45.66|44.26|287
1663954500000|2022-09-23 17:35:00|45.74|44.34|45.62|44.22|45.75|44.35|45.62|44.22|295
1663954800000|2022-09-23 17:40:00|45.63|44.23|45.7|44.3|45.73|44.33|45.61|44.21|324
1663955100000|2022-09-23 17:45:00|45.69|44.29|45.76|44.36|45.82|44.42|45.67|44.27|270
1663955400000|2022-09-23 17:50:00|45.75|44.35|45.81|44.41|45.82|44.42|45.74|44.34|240
1663955700000|2022-09-23 17:55:00|45.8|44.4|45.88|44.48|45.91|44.51|45.78|44.38|197
1663956000000|2022-09-23 18:00:00|45.87|44.47|45.89|44.49|45.89|44.49|45.65|44.25|243
1663956300000|2022-09-23 18:05:00|45.88|44.48|45.88|44.48|46.1|44.7|45.85|44.45|293
1663956600000|2022-09-23 18:10:00|45.87|44.47|45.51|44.11|45.88|44.48|45.45|44.05|325
1663956900000|2022-09-23 18:15:00|45.52|44.12|45.65|44.25|45.74|44.34|45.43|44.03|338
1663957200000|2022-09-23 18:20:00|45.64|44.24|45.85|44.45|45.98|44.58|45.64|44.24|304
1663957500000|2022-09-23 18:25:00|45.84|44.44|45.85|44.45|45.93|44.53|45.79|44.39|291
1663957800000|2022-09-23 18:30:00|45.86|44.46|45.8|44.4|45.86|44.46|45.65|44.25|250
1663958100000|2022-09-23 18:35:00|45.79|44.39|45.69|44.29|45.81|44.41|45.64|44.24|222
1663958400000|2022-09-23 18:40:00|45.68|44.28|45.75|44.35|45.76|44.36|45.56|44.16|250
1663958700000|2022-09-23 18:45:00|45.76|44.36|45.78|44.38|45.79|44.39|45.66|44.26|282
1663959000000|2022-09-23 18:50:00|45.79|44.39|45.62|44.22|45.79|44.39|45.6|44.2|228
1663959300000|2022-09-23 18:55:00|45.61|44.21|45.5|44.1|45.61|44.21|45.45|44.05|200
1663959600000|2022-09-23 19:00:00|45.49|44.09|45.76|44.36|45.81|44.41|45.45|44.05|328
1663959900000|2022-09-23 19:05:00|45.77|44.37|45.78|44.38|45.87|44.47|45.67|44.27|269
1663960200000|2022-09-23 19:10:00|45.79|44.39|45.68|44.28|45.82|44.42|45.59|44.19|182
1663960500000|2022-09-23 19:15:00|45.69|44.29|45.75|44.35|45.82|44.42|45.68|44.28|202
1663960800000|2022-09-23 19:20:00|45.74|44.34|45.55|44.15|45.82|44.42|45.53|44.13|243
1663961100000|2022-09-23 19:25:00|45.56|44.16|45.67|44.27|45.68|44.28|45.49|44.09|198
1663961400000|2022-09-23 19:30:00|45.68|44.28|45.74|44.34|45.8|44.4|45.68|44.28|195
1663961700000|2022-09-23 19:35:00|45.75|44.35|45.98|44.58|45.99|44.59|45.71|44.31|195
1663962000000|2022-09-23 19:40:00|45.97|44.57|46.17|44.77|46.21|44.81|45.94|44.54|270
1663962300000|2022-09-23 19:45:00|46.16|44.76|46.07|44.67|46.16|44.76|46.04|44.64|279
1663962600000|2022-09-23 19:50:00|46.06|44.66|46.08|44.68|46.1|44.7|45.98|44.58|170
1663962900000|2022-09-23 19:55:00|46.07|44.67|46.19|44.79|46.22|44.82|46.02|44.62|232
1663963200000|2022-09-23 20:00:00|46.2|44.8|46.24|44.84|46.25|44.85|46.15|44.75|124
1663963500000|2022-09-23 20:05:00|46.23|44.83|46.38|44.98|46.39|44.99|46.23|44.83|111
1663963800000|2022-09-23 20:10:00|46.39|44.99|46.44|45.04|46.48|45.08|46.34|44.94|115
1663964100000|2022-09-23 20:15:00|46.45|45.05|46.43|45.03|46.48|45.08|46.4|45|103
1663964400000|2022-09-23 20:20:00|46.42|45.02|46.45|45.05|46.47|45.07|46.4|45|78
1663964700000|2022-09-23 20:25:00|46.46|45.06|46.5|45.1|46.5|45.1|46.43|45.03|69
1663965000000|2022-09-23 20:30:00|46.51|45.11|46.41|45.01|46.51|45.11|46.39|44.99|104
1663965300000|2022-09-23 20:35:00|46.42|45.02|46.47|45.07|46.51|45.11|46.4|45|58
1663965600000|2022-09-23 20:40:00|46.46|45.06|46.49|45.09|46.5|45.1|46.38|44.98|72
1663965900000|2022-09-23 20:45:00|46.48|45.08|46.56|45.16|46.61|45.21|46.47|45.07|71
1663966200000|2022-09-23 20:50:00|46.55|45.15|46.45|45.05|46.63|45.23|46.35|44.95|137
1663966500000|2022-09-23 20:55:00|46.44|45.04|46.34|44.94|46.44|45.04|46.33|44.93|71
1664002800000|2022-09-24 07:00:00|46.85|45.45|46.81|45.41|46.91|45.51|46.79|45.39|55
1664003100000|2022-09-24 07:05:00|46.82|45.42|46.71|45.31|46.82|45.42|46.7|45.3|61
1664003400000|2022-09-24 07:10:00|46.72|45.32|46.49|45.09|46.75|45.35|46.42|45.02|108
1664003700000|2022-09-24 07:15:00|46.5|45.1|46.72|45.32|46.73|45.33|46.5|45.1|77
1664004000000|2022-09-24 07:20:00|46.73|45.33|46.59|45.19|46.73|45.33|46.59|45.19|69
1664004300000|2022-09-24 07:25:00|46.6|45.2|46.62|45.22|46.66|45.26|46.6|45.2|31
1664004600000|2022-09-24 07:30:00|46.63|45.23|46.67|45.27|46.68|45.28|46.61|45.21|42
1664004900000|2022-09-24 07:35:00|46.68|45.28|46.69|45.29|46.7|45.3|46.65|45.25|48
1664005200000|2022-09-24 07:40:00|46.68|45.28|46.69|45.29|46.7|45.3|46.67|45.27|46
1664005500000|2022-09-24 07:45:00|46.7|45.3|46.63|45.23|46.7|45.3|46.62|45.22|28
1664005800000|2022-09-24 07:50:00|46.64|45.24|46.5|45.1|46.64|45.24|46.49|45.09|39
1664006100000|2022-09-24 07:55:00|46.51|45.11|46.54|45.14|46.59|45.19|46.51|45.11|38
1664006400000|2022-09-24 08:00:00|46.55|45.15|46.33|44.93|46.58|45.18|46.33|44.93|49
1664006700000|2022-09-24 08:05:00|46.32|44.92|46.44|45.04|46.54|45.14|46.3|44.9|64
1664007000000|2022-09-24 08:10:00|46.45|45.05|46.47|45.07|46.5|45.1|46.44|45.04|60
1664007300000|2022-09-24 08:15:00|46.48|45.08|46.57|45.17|46.59|45.19|46.48|45.08|86
1664007600000|2022-09-24 08:20:00|46.56|45.16|46.56|45.16|46.58|45.18|46.53|45.13|43
1664007900000|2022-09-24 08:25:00|46.55|45.15|46.53|45.13|46.57|45.17|46.42|45.02|59
1664008200000|2022-09-24 08:30:00|46.52|45.12|46.67|45.27|46.7|45.3|46.51|45.11|68
1664008500000|2022-09-24 08:35:00|46.66|45.26|46.7|45.3|46.7|45.3|46.63|45.23|36
1664008800000|2022-09-24 08:40:00|46.69|45.29|46.7|45.3|46.71|45.31|46.67|45.27|22
1664009100000|2022-09-24 08:45:00|46.69|45.29|46.74|45.34|46.78|45.38|46.68|45.28|64
1664009400000|2022-09-24 08:50:00|46.73|45.33|46.8|45.4|46.81|45.41|46.72|45.32|68
1664009700000|2022-09-24 08:55:00|46.81|45.41|46.82|45.42|46.87|45.47|46.8|45.4|56
1664010000000|2022-09-24 09:00:00|46.83|45.43|46.85|45.45|46.86|45.46|46.8|45.4|37
1664010300000|2022-09-24 09:05:00|46.84|45.44|46.84|45.44|46.87|45.47|46.82|45.42|35
1664010600000|2022-09-24 09:10:00|46.83|45.43|46.83|45.43|46.85|45.45|46.82|45.42|47
1664010900000|2022-09-24 09:15:00|46.84|45.44|46.72|45.32|46.84|45.44|46.72|45.32|37
1664011200000|2022-09-24 09:20:00|46.73|45.33|46.71|45.31|46.78|45.38|46.71|45.31|25
1664011500000|2022-09-24 09:25:00|46.72|45.32|46.69|45.29|46.74|45.34|46.63|45.23|37
1664011800000|2022-09-24 09:30:00|46.68|45.28|46.56|45.16|46.68|45.28|46.53|45.13|61
1664012100000|2022-09-24 09:35:00|46.57|45.17|46.61|45.21|46.63|45.23|46.56|45.16|30
1664012400000|2022-09-24 09:40:00|46.62|45.22|46.66|45.26|46.69|45.29|46.62|45.22|27
1664012700000|2022-09-24 09:45:00|46.65|45.25|46.73|45.33|46.73|45.33|46.63|45.23|29
1664013000000|2022-09-24 09:50:00|46.72|45.32|46.72|45.32|46.76|45.36|46.7|45.3|31
1664013300000|2022-09-24 09:55:00|46.71|45.31|46.67|45.27|46.71|45.31|46.65|45.25|24
1664013600000|2022-09-24 10:00:00|46.66|45.26|46.61|45.21|46.68|45.28|46.59|45.19|38
1664013900000|2022-09-24 10:05:00|46.62|45.22|46.59|45.19|46.67|45.27|46.59|45.19|18
1664014200000|2022-09-24 10:10:00|46.6|45.2|46.61|45.21|46.65|45.25|46.6|45.2|40
1664014500000|2022-09-24 10:15:00|46.62|45.22|46.65|45.25|46.67|45.27|46.62|45.22|27
1664014800000|2022-09-24 10:20:00|46.64|45.24|46.75|45.35|46.78|45.38|46.64|45.24|33
1664015100000|2022-09-24 10:25:00|46.74|45.34|46.8|45.4|46.82|45.42|46.74|45.34|47
1664015400000|2022-09-24 10:30:00|46.79|45.39|46.69|45.29|46.79|45.39|46.65|45.25|47
1664015700000|2022-09-24 10:35:00|46.7|45.3|46.68|45.28|46.79|45.39|46.66|45.26|58
1664016000000|2022-09-24 10:40:00|46.67|45.27|46.61|45.21|46.68|45.28|46.55|45.15|59
1664016300000|2022-09-24 10:45:00|46.6|45.2|46.73|45.33|46.76|45.36|46.6|45.2|44
1664016600000|2022-09-24 10:50:00|46.74|45.34|46.78|45.38|46.78|45.38|46.74|45.34|29
1664016900000|2022-09-24 10:55:00|46.79|45.39|46.86|45.46|46.87|45.47|46.79|45.39|34
1664017200000|2022-09-24 11:00:00|46.85|45.45|46.82|45.42|46.88|45.48|46.79|45.39|56
1664017500000|2022-09-24 11:05:00|46.81|45.41|46.82|45.42|46.82|45.42|46.8|45.4|32
1664017800000|2022-09-24 11:10:00|46.83|45.43|46.8|45.4|46.87|45.47|46.79|45.39|30
1664018100000|2022-09-24 11:15:00|46.79|45.39|46.82|45.42|46.85|45.45|46.79|45.39|53
1664018400000|2022-09-24 11:20:00|46.83|45.43|46.99|45.59|47.01|45.61|46.83|45.43|62
1664018700000|2022-09-24 11:25:00|47|45.6|46.98|45.58|47.04|45.64|46.91|45.51|89
1664019000000|2022-09-24 11:30:00|46.99|45.59|47.01|45.61|47.03|45.63|46.97|45.57|42
1664019300000|2022-09-24 11:35:00|46.99|45.59|47.02|45.62|47.04|45.64|46.99|45.59|33
1664019600000|2022-09-24 11:40:00|47.01|45.61|47|45.6|47.02|45.62|46.98|45.58|32
1664019900000|2022-09-24 11:45:00|46.99|45.59|46.92|45.52|46.99|45.59|46.88|45.48|29
1664020200000|2022-09-24 11:50:00|46.91|45.51|46.81|45.41|46.92|45.52|46.78|45.38|56
1664020500000|2022-09-24 11:55:00|46.83|45.43|46.85|45.45|46.9|45.5|46.82|45.42|50
1664020800000|2022-09-24 12:00:00|46.84|45.44|46.91|45.51|46.91|45.51|46.82|45.42|22
1664021100000|2022-09-24 12:05:00|46.92|45.52|47|45.6|47|45.6|46.92|45.52|22
1664021400000|2022-09-24 12:10:00|46.99|45.59|47.04|45.64|47.04|45.64|46.94|45.54|55
1664021700000|2022-09-24 12:15:00|47.03|45.63|46.99|45.59|47.03|45.63|46.97|45.57|38
1664022000000|2022-09-24 12:20:00|46.98|45.58|47.05|45.65|47.05|45.65|46.98|45.58|26
1664022300000|2022-09-24 12:25:00|47.04|45.64|47.04|45.64|47.05|45.65|46.99|45.59|59
1664022600000|2022-09-24 12:30:00|47.03|45.63|47.13|45.73|47.17|45.77|47|45.6|67
1664022900000|2022-09-24 12:35:00|47.14|45.74|47.19|45.79|47.22|45.82|47.09|45.69|83
1664023200000|2022-09-24 12:40:00|47.2|45.8|47.2|45.8|47.23|45.83|47.1|45.7|88
1664023500000|2022-09-24 12:45:00|47.21|45.81|47.15|45.75|47.23|45.83|47.08|45.68|60
1664023800000|2022-09-24 12:50:00|47.14|45.74|47.14|45.74|47.2|45.8|47.11|45.71|45
1664024100000|2022-09-24 12:55:00|47.15|45.75|47.24|45.84|47.24|45.84|47.14|45.74|49
1664024400000|2022-09-24 13:00:00|47.25|45.85|47.32|45.92|47.32|45.92|47.22|45.82|55
1664024700000|2022-09-24 13:05:00|47.33|45.93|47.37|45.97|47.58|46.18|47.33|45.93|153
1664025000000|2022-09-24 13:10:00|47.36|45.96|47.32|45.92|47.37|45.97|47.25|45.85|97
1664025300000|2022-09-24 13:15:00|47.31|45.91|47.15|45.75|47.32|45.92|47.14|45.74|72
1664025600000|2022-09-24 13:20:00|47.14|45.74|47.19|45.79|47.23|45.83|47.14|45.74|59
1664025900000|2022-09-24 13:25:00|47.18|45.78|47.11|45.71|47.22|45.82|47.08|45.68|60
1664026200000|2022-09-24 13:30:00|47.1|45.7|47.05|45.65|47.1|45.7|46.99|45.59|59
1664026500000|2022-09-24 13:35:00|47.06|45.66|47.1|45.7|47.11|45.71|47.06|45.66|40
1664026800000|2022-09-24 13:40:00|47.11|45.71|47.24|45.84|47.25|45.85|47.09|45.69|53
1664027100000|2022-09-24 13:45:00|47.25|45.85|47.1|45.7|47.29|45.89|47.09|45.69|85
1664027400000|2022-09-24 13:50:00|47.11|45.71|47.12|45.72|47.12|45.72|47.07|45.67|48
1664027700000|2022-09-24 13:55:00|47.11|45.71|47.03|45.63|47.13|45.73|47.03|45.63|41
1664028000000|2022-09-24 14:00:00|47.04|45.64|46.96|45.56|47.06|45.66|46.94|45.54|66
1664028300000|2022-09-24 14:05:00|46.97|45.57|46.83|45.43|47.03|45.63|46.79|45.39|102
1664028600000|2022-09-24 14:10:00|46.82|45.42|46.89|45.49|46.92|45.52|46.82|45.42|50
1664028900000|2022-09-24 14:15:00|46.9|45.5|46.81|45.41|46.92|45.52|46.74|45.34|106
1664029200000|2022-09-24 14:20:00|46.82|45.42|46.95|45.55|47.01|45.61|46.82|45.42|69
1664029500000|2022-09-24 14:25:00|46.96|45.56|46.95|45.55|46.99|45.59|46.84|45.44|81
1664029800000|2022-09-24 14:30:00|46.94|45.54|46.93|45.53|47.12|45.72|46.9|45.5|119
1664030100000|2022-09-24 14:35:00|46.94|45.54|46.75|45.35|46.95|45.55|46.74|45.34|64
1664030400000|2022-09-24 14:40:00|46.76|45.36|46.76|45.36|46.83|45.43|46.72|45.32|51
1664030700000|2022-09-24 14:45:00|46.77|45.37|46.71|45.31|46.81|45.41|46.7|45.3|66
1664031000000|2022-09-24 14:50:00|46.72|45.32|46.69|45.29|46.77|45.37|46.66|45.26|66
1664031300000|2022-09-24 14:55:00|46.7|45.3|46.76|45.36|46.78|45.38|46.69|45.29|43
1664031600000|2022-09-24 15:00:00|46.75|45.35|46.8|45.4|46.82|45.42|46.74|45.34|38
1664031900000|2022-09-24 15:05:00|46.79|45.39|46.81|45.41|46.86|45.46|46.79|45.39|55
1664032200000|2022-09-24 15:10:00|46.8|45.4|46.73|45.33|46.81|45.41|46.7|45.3|79
1664032500000|2022-09-24 15:15:00|46.76|45.36|46.84|45.44|47.05|45.65|46.76|45.36|137
1664032800000|2022-09-24 15:20:00|46.85|45.45|46.8|45.4|46.91|45.51|46.79|45.39|45
1664033100000|2022-09-24 15:25:00|46.81|45.41|46.83|45.43|46.83|45.43|46.78|45.38|30
1664033400000|2022-09-24 15:30:00|46.82|45.42|46.77|45.37|46.84|45.44|46.76|45.36|44
1664033700000|2022-09-24 15:35:00|46.76|45.36|46.98|45.58|47|45.6|46.71|45.31|79
1664034000000|2022-09-24 15:40:00|46.99|45.59|46.82|45.42|46.99|45.59|46.78|45.38|86
1664034300000|2022-09-24 15:45:00|46.81|45.41|46.82|45.42|46.86|45.46|46.76|45.36|38
1664034600000|2022-09-24 15:50:00|46.83|45.43|46.77|45.37|46.86|45.46|46.76|45.36|43
1664034900000|2022-09-24 15:55:00|46.78|45.38|46.84|45.44|46.86|45.46|46.78|45.38|35
1664035200000|2022-09-24 16:00:00|46.83|45.43|46.84|45.44|46.85|45.45|46.76|45.36|50
1664035500000|2022-09-24 16:05:00|46.83|45.43|46.89|45.49|46.94|45.54|46.82|45.42|45
1664035800000|2022-09-24 16:10:00|46.9|45.5|46.85|45.45|46.91|45.51|46.81|45.41|44
1664036100000|2022-09-24 16:15:00|46.84|45.44|46.74|45.34|46.85|45.45|46.74|45.34|65
1664036400000|2022-09-24 16:20:00|46.73|45.33|46.8|45.4|46.8|45.4|46.73|45.33|44
1664036700000|2022-09-24 16:25:00|46.81|45.41|46.89|45.49|46.89|45.49|46.81|45.41|35
1664037000000|2022-09-24 16:30:00|46.88|45.48|46.85|45.45|46.88|45.48|46.82|45.42|49
1664037300000|2022-09-24 16:35:00|46.86|45.46|46.92|45.52|46.93|45.53|46.83|45.43|59
1664037600000|2022-09-24 16:40:00|46.91|45.51|46.84|45.44|46.92|45.52|46.81|45.41|40
1664037900000|2022-09-24 16:45:00|46.85|45.45|46.81|45.41|46.9|45.5|46.8|45.4|49
1664038200000|2022-09-24 16:50:00|46.8|45.4|46.77|45.37|46.83|45.43|46.76|45.36|36
1664038500000|2022-09-24 16:55:00|46.76|45.36|46.75|45.35|46.79|45.39|46.72|45.32|36
1664038800000|2022-09-24 17:00:00|46.74|45.34|46.79|45.39|46.8|45.4|46.72|45.32|24
1664039100000|2022-09-24 17:05:00|46.78|45.38|47.01|45.61|47.09|45.69|46.76|45.36|112
1664039400000|2022-09-24 17:10:00|47|45.6|46.97|45.57|47|45.6|46.93|45.53|37
1664039700000|2022-09-24 17:15:00|46.96|45.56|46.82|45.42|47.02|45.62|46.81|45.41|45
1664040000000|2022-09-24 17:20:00|46.81|45.41|46.82|45.42|46.88|45.48|46.81|45.41|28
1664040300000|2022-09-24 17:25:00|46.81|45.41|46.83|45.43|46.86|45.46|46.81|45.41|31
1664040600000|2022-09-24 17:30:00|46.82|45.42|46.79|45.39|46.84|45.44|46.78|45.38|24
1664040900000|2022-09-24 17:35:00|46.8|45.4|46.9|45.5|47.06|45.66|46.77|45.37|106
1664041200000|2022-09-24 17:40:00|46.89|45.49|46.89|45.49|46.91|45.51|46.84|45.44|33
1664041500000|2022-09-24 17:45:00|46.88|45.48|46.96|45.56|46.99|45.59|46.87|45.47|35
1664041800000|2022-09-24 17:50:00|46.95|45.55|46.82|45.42|47|45.6|46.82|45.42|45
1664042100000|2022-09-24 17:55:00|46.81|45.41|46.82|45.42|46.82|45.42|46.77|45.37|42
1664042400000|2022-09-24 18:00:00|46.81|45.41|46.68|45.28|46.82|45.42|46.68|45.28|61
1664042700000|2022-09-24 18:05:00|46.69|45.29|46.74|45.34|46.96|45.56|46.68|45.28|168
1664043000000|2022-09-24 18:10:00|46.73|45.33|46.71|45.31|46.88|45.48|46.7|45.3|101
1664043300000|2022-09-24 18:15:00|46.68|45.28|46.7|45.3|46.75|45.35|46.65|45.25|47
1664043600000|2022-09-24 18:20:00|46.69|45.29|46.65|45.25|46.69|45.29|46.61|45.21|46
1664043900000|2022-09-24 18:25:00|46.64|45.24|46.68|45.28|46.84|45.44|46.57|45.17|120
1664044200000|2022-09-24 18:30:00|46.69|45.29|46.83|45.43|46.83|45.43|46.6|45.2|82
1664044500000|2022-09-24 18:35:00|46.82|45.42|46.67|45.27|46.83|45.43|46.63|45.23|83
1664044800000|2022-09-24 18:40:00|46.66|45.26|46.68|45.28|46.73|45.33|46.66|45.26|33
1664045100000|2022-09-24 18:45:00|46.66|45.26|46.68|45.28|46.7|45.3|46.64|45.24|42
1664045400000|2022-09-24 18:50:00|46.67|45.27|46.76|45.36|46.76|45.36|46.67|45.27|46
1664045700000|2022-09-24 18:55:00|46.75|45.35|46.75|45.35|46.77|45.37|46.72|45.32|39
1664046000000|2022-09-24 19:00:00|46.74|45.34|46.72|45.32|46.76|45.36|46.68|45.28|75
1664046300000|2022-09-24 19:05:00|46.71|45.31|46.75|45.35|46.77|45.37|46.7|45.3|59
1664046600000|2022-09-24 19:10:00|46.76|45.36|46.84|45.44|46.84|45.44|46.75|45.35|43
1664046900000|2022-09-24 19:15:00|46.85|45.45|46.8|45.4|46.87|45.47|46.8|45.4|60
1664047200000|2022-09-24 19:20:00|46.79|45.39|46.81|45.41|46.81|45.41|46.77|45.37|15
1664047500000|2022-09-24 19:25:00|46.82|45.42|46.83|45.43|46.83|45.43|46.8|45.4|22
1664047800000|2022-09-24 19:30:00|46.82|45.42|46.73|45.33|46.82|45.42|46.71|45.31|39
1664048100000|2022-09-24 19:35:00|46.72|45.32|46.8|45.4|46.87|45.47|46.72|45.32|49
1664048400000|2022-09-24 19:40:00|46.79|45.39|46.84|45.44|46.85|45.45|46.75|45.35|52
1664048700000|2022-09-24 19:45:00|46.83|45.43|46.74|45.34|46.83|45.43|46.71|45.31|30
1664049000000|2022-09-24 19:50:00|46.73|45.33|46.73|45.33|46.75|45.35|46.72|45.32|11
1664049300000|2022-09-24 19:55:00|46.74|45.34|46.72|45.32|46.76|45.36|46.71|45.31|25
1664049600000|2022-09-24 20:00:00|46.73|45.33|46.77|45.37|46.77|45.37|46.69|45.29|39
1664049900000|2022-09-24 20:05:00|46.76|45.36|46.75|45.35|46.76|45.36|46.72|45.32|38
1664050200000|2022-09-24 20:10:00|46.74|45.34|46.73|45.33|46.75|45.35|46.71|45.31|26
1664050500000|2022-09-24 20:15:00|46.74|45.34|46.7|45.3|46.74|45.34|46.66|45.26|31
1664050800000|2022-09-24 20:20:00|46.71|45.31|46.67|45.27|46.72|45.32|46.67|45.27|30
1664051100000|2022-09-24 20:25:00|46.66|45.26|46.7|45.3|46.71|45.31|46.66|45.26|27
1664051400000|2022-09-24 20:30:00|46.68|45.28|46.74|45.34|46.79|45.39|46.59|45.19|55
1664051700000|2022-09-24 20:35:00|46.72|45.32|46.65|45.25|46.72|45.32|46.65|45.25|40
1664052000000|2022-09-24 20:40:00|46.66|45.26|46.71|45.31|46.73|45.33|46.63|45.23|29
1664052300000|2022-09-24 20:45:00|46.72|45.32|46.74|45.34|46.76|45.36|46.7|45.3|31
1664052600000|2022-09-24 20:50:00|46.73|45.33|46.79|45.39|46.79|45.39|46.73|45.33|16
1664052900000|2022-09-24 20:55:00|46.78|45.38|46.77|45.37|46.81|45.41|46.76|45.36|22
1664053200000|2022-09-24 21:00:00|46.76|45.36|46.8|45.4|46.82|45.42|46.74|45.34|28
1664053500000|2022-09-24 21:05:00|46.81|45.41|46.92|45.52|46.92|45.52|46.76|45.36|58
1664053800000|2022-09-24 21:10:00|46.91|45.51|46.94|45.54|46.94|45.54|46.88|45.48|32
1664054100000|2022-09-24 21:15:00|46.93|45.53|46.36|44.96|46.94|45.54|46.32|44.92|161
1664054400000|2022-09-24 21:20:00|46.35|44.95|46.34|44.94|46.35|44.95|46.19|44.79|113
1664054700000|2022-09-24 21:25:00|46.35|44.95|46.35|44.95|46.35|44.95|46.29|44.89|21
1664055000000|2022-09-24 21:30:00|46.36|44.96|46.31|44.91|46.43|45.03|46.3|44.9|33
1664055300000|2022-09-24 21:35:00|46.3|44.9|46.4|45|46.4|45|46.3|44.9|27
1664055600000|2022-09-24 21:40:00|46.41|45.01|46.33|44.93|46.46|45.06|46.32|44.92|37
1664055900000|2022-09-24 21:45:00|46.34|44.94|46.31|44.91|46.39|44.99|46.31|44.91|30
1664056200000|2022-09-24 21:50:00|46.3|44.9|46.19|44.79|46.32|44.92|46.16|44.76|52
1664056500000|2022-09-24 21:55:00|46.2|44.8|46.24|44.84|46.24|44.84|46.2|44.8|27
1664056800000|2022-09-24 22:00:00|46.23|44.83|46.24|44.84|46.24|44.84|46.15|44.75|68
1664057100000|2022-09-24 22:05:00|46.25|44.85|46.28|44.88|46.28|44.88|46.22|44.82|24
1664057400000|2022-09-24 22:10:00|46.27|44.87|46.19|44.79|46.28|44.88|46.01|44.61|124
1664057700000|2022-09-24 22:15:00|46.18|44.78|46.24|44.84|46.26|44.86|46.17|44.77|65
1664058000000|2022-09-24 22:20:00|46.25|44.85|46.22|44.82|46.25|44.85|46.1|44.7|72
1664058300000|2022-09-24 22:25:00|46.21|44.81|46.27|44.87|46.29|44.89|46.18|44.78|77
1664058600000|2022-09-24 22:30:00|46.26|44.86|46.17|44.77|46.26|44.86|46.14|44.74|58
1664058900000|2022-09-24 22:35:00|46.16|44.76|46.17|44.77|46.18|44.78|46.11|44.71|66
1664059200000|2022-09-24 22:40:00|46.16|44.76|46.1|44.7|46.16|44.76|46.08|44.68|40
1664059500000|2022-09-24 22:45:00|46.09|44.69|45.77|44.37|46.1|44.7|45.77|44.37|132
1664059800000|2022-09-24 22:50:00|45.78|44.38|45.92|44.52|45.95|44.55|45.77|44.37|103
1664060100000|2022-09-24 22:55:00|45.93|44.53|45.93|44.53|45.95|44.55|45.9|44.5|30
1664060400000|2022-09-24 23:00:00|45.91|44.51|45.89|44.49|45.92|44.52|45.77|44.37|130
1664060700000|2022-09-24 23:05:00|45.88|44.48|45.89|44.49|45.93|44.53|45.87|44.47|50
1664061000000|2022-09-24 23:10:00|45.9|44.5|45.89|44.49|45.9|44.5|45.8|44.4|60
1664061300000|2022-09-24 23:15:00|45.9|44.5|45.9|44.5|45.93|44.53|45.88|44.48|39
1664061600000|2022-09-24 23:20:00|45.91|44.51|45.9|44.5|45.93|44.53|45.86|44.46|46
1664061900000|2022-09-24 23:25:00|45.89|44.49|45.88|44.48|45.91|44.51|45.86|44.46|46
1664062200000|2022-09-24 23:30:00|45.87|44.47|45.75|44.35|45.91|44.51|45.75|44.35|59
1664062500000|2022-09-24 23:35:00|45.76|44.36|45.82|44.42|45.82|44.42|45.74|44.34|57
1664062800000|2022-09-24 23:40:00|45.81|44.41|45.86|44.46|45.87|44.47|45.78|44.38|46
1664063100000|2022-09-24 23:45:00|45.87|44.47|45.86|44.46|45.87|44.47|45.83|44.43|28
1664063400000|2022-09-24 23:50:00|45.85|44.45|45.85|44.45|45.86|44.46|45.83|44.43|27
1664063700000|2022-09-24 23:55:00|45.86|44.46|45.82|44.42|45.87|44.47|45.81|44.41|76
1664064000000|2022-09-25 00:00:00|45.81|44.41|45.91|44.51|45.93|44.53|45.77|44.37|63
1664064300000|2022-09-25 00:05:00|45.9|44.5|46.01|44.61|46.02|44.62|45.84|44.44|55
1664064600000|2022-09-25 00:10:00|46|44.6|45.98|44.58|46|44.6|45.93|44.53|47
1664064900000|2022-09-25 00:15:00|45.99|44.59|45.93|44.53|46|44.6|45.92|44.52|27
1664065200000|2022-09-25 00:20:00|45.92|44.52|45.87|44.47|45.92|44.52|45.83|44.43|50
1664065500000|2022-09-25 00:25:00|45.86|44.46|45.94|44.54|45.96|44.56|45.85|44.45|45
1664065800000|2022-09-25 00:30:00|45.93|44.53|45.99|44.59|45.99|44.59|45.9|44.5|41
1664066100000|2022-09-25 00:35:00|46|44.6|46.11|44.71|46.12|44.72|46|44.6|49
1664066400000|2022-09-25 00:40:00|46.13|44.73|46.19|44.79|46.2|44.8|46.08|44.68|38
1664066700000|2022-09-25 00:45:00|46.18|44.78|46.07|44.67|46.18|44.78|46.06|44.66|58
1664067000000|2022-09-25 00:50:00|46.06|44.66|46.12|44.72|46.12|44.72|46.03|44.63|36
1664067300000|2022-09-25 00:55:00|46.11|44.71|46.1|44.7|46.12|44.72|46.08|44.68|29
1664067600000|2022-09-25 01:00:00|46.09|44.69|45.97|44.57|46.09|44.69|45.97|44.57|61
1664067900000|2022-09-25 01:05:00|45.96|44.56|45.94|44.54|45.98|44.58|45.87|44.47|50
1664068200000|2022-09-25 01:10:00|45.95|44.55|45.95|44.55|45.97|44.57|45.93|44.53|9
1664068500000|2022-09-25 01:15:00|45.94|44.54|45.89|44.49|45.94|44.54|45.87|44.47|26
1664068800000|2022-09-25 01:20:00|45.88|44.48|45.92|44.52|45.94|44.54|45.87|44.47|35
1664069100000|2022-09-25 01:25:00|45.93|44.53|45.96|44.56|45.97|44.57|45.92|44.52|24
1664069400000|2022-09-25 01:30:00|45.95|44.55|46.07|44.67|46.07|44.67|45.94|44.54|31
1664069700000|2022-09-25 01:35:00|46.06|44.66|46.03|44.63|46.07|44.67|46.01|44.61|48
1664070000000|2022-09-25 01:40:00|46.04|44.64|46.04|44.64|46.04|44.64|46.01|44.61|73
1664070300000|2022-09-25 01:45:00|46.03|44.63|46.02|44.62|46.03|44.63|45.99|44.59|18
1664070600000|2022-09-25 01:50:00|46.03|44.63|46.01|44.61|46.03|44.63|45.98|44.58|19
1664070900000|2022-09-25 01:55:00|46|44.6|46.05|44.65|46.05|44.65|45.98|44.58|26
1664071200000|2022-09-25 02:00:00|46.04|44.64|46.01|44.61|46.05|44.65|45.99|44.59|24
1664071500000|2022-09-25 02:05:00|46.02|44.62|45.99|44.59|46.02|44.62|45.97|44.57|34
1664071800000|2022-09-25 02:10:00|46|44.6|46.03|44.63|46.04|44.64|46|44.6|35
1664072100000|2022-09-25 02:15:00|46.04|44.64|46.1|44.7|46.12|44.72|46.01|44.61|33
1664072400000|2022-09-25 02:20:00|46.09|44.69|46.12|44.72|46.14|44.74|46.07|44.67|28
1664072700000|2022-09-25 02:25:00|46.13|44.73|46.19|44.79|46.2|44.8|46.11|44.71|48
1664073000000|2022-09-25 02:30:00|46.18|44.78|46.15|44.75|46.18|44.78|46.14|44.74|28
1664073300000|2022-09-25 02:35:00|46.16|44.76|46.19|44.79|46.2|44.8|46.16|44.76|32
1664073600000|2022-09-25 02:40:00|46.18|44.78|46.15|44.75|46.19|44.79|46.13|44.73|34
1664073900000|2022-09-25 02:45:00|46.13|44.73|46.14|44.74|46.15|44.75|46.09|44.69|18
1664074200000|2022-09-25 02:50:00|46.13|44.73|46.06|44.66|46.13|44.73|46.05|44.65|26
1664074500000|2022-09-25 02:55:00|46.05|44.65|46.07|44.67|46.08|44.68|46.04|44.64|15
1664074800000|2022-09-25 03:00:00|46.08|44.68|46.13|44.73|46.13|44.73|45.98|44.58|48
1664075100000|2022-09-25 03:05:00|46.12|44.72|46.12|44.72|46.14|44.74|46.11|44.71|20
1664075400000|2022-09-25 03:10:00|46.11|44.71|46.19|44.79|46.21|44.81|46.11|44.71|41
1664075700000|2022-09-25 03:15:00|46.18|44.78|46.3|44.9|46.31|44.91|46.16|44.76|36
1664076000000|2022-09-25 03:20:00|46.31|44.91|46.31|44.91|46.32|44.92|46.28|44.88|33
1664076300000|2022-09-25 03:25:00|46.32|44.92|46.24|44.84|46.32|44.92|46.24|44.84|31
1664076600000|2022-09-25 03:30:00|46.25|44.85|46.23|44.83|46.25|44.85|46.21|44.81|45
1664076900000|2022-09-25 03:35:00|46.24|44.84|46.28|44.88|46.28|44.88|46.21|44.81|24
1664077200000|2022-09-25 03:40:00|46.27|44.87|46.35|44.95|46.37|44.97|46.27|44.87|19
1664077500000|2022-09-25 03:45:00|46.32|44.92|46.29|44.89|46.32|44.92|46.28|44.88|20
1664077800000|2022-09-25 03:50:00|46.28|44.88|46.34|44.94|46.35|44.95|46.28|44.88|20
1664078100000|2022-09-25 03:55:00|46.35|44.95|46.39|44.99|46.39|44.99|46.32|44.92|41
1664078400000|2022-09-25 04:00:00|46.38|44.98|46.36|44.96|46.4|45|46.32|44.92|52
1664078700000|2022-09-25 04:05:00|46.35|44.95|46.35|44.95|46.38|44.98|46.33|44.93|63
1664079000000|2022-09-25 04:10:00|46.36|44.96|46.35|44.95|46.37|44.97|46.33|44.93|38
1664079300000|2022-09-25 04:15:00|46.34|44.94|46.28|44.88|46.34|44.94|46.27|44.87|64
1664079600000|2022-09-25 04:20:00|46.29|44.89|46.24|44.84|46.29|44.89|46.22|44.82|34
1664079900000|2022-09-25 04:25:00|46.25|44.85|46.28|44.88|46.28|44.88|46.24|44.84|16
1664080200000|2022-09-25 04:30:00|46.29|44.89|46.25|44.85|46.29|44.89|46.23|44.83|29
1664080500000|2022-09-25 04:35:00|46.24|44.84|46.29|44.89|46.3|44.9|46.21|44.81|94
1664080800000|2022-09-25 04:40:00|46.3|44.9|46.3|44.9|46.3|44.9|46.28|44.88|7
1664081100000|2022-09-25 04:45:00|46.32|44.92|46.3|44.9|46.32|44.92|46.27|44.87|41
1664081400000|2022-09-25 04:50:00|46.31|44.91|46.3|44.9|46.31|44.91|46.28|44.88|84
1664081700000|2022-09-25 04:55:00|46.31|44.91|46.32|44.92|46.33|44.93|46.3|44.9|9
1664082000000|2022-09-25 05:00:00|46.3|44.9|46.25|44.85|46.3|44.9|46.25|44.85|51
1664082300000|2022-09-25 05:05:00|46.24|44.84|46.26|44.86|46.27|44.87|46.24|44.84|37
1664082600000|2022-09-25 05:10:00|46.25|44.85|46.29|44.89|46.3|44.9|46.25|44.85|18
1664082900000|2022-09-25 05:15:00|46.28|44.88|46.22|44.82|46.28|44.88|46.22|44.82|13
1664083200000|2022-09-25 05:20:00|46.23|44.83|46.1|44.7|46.24|44.84|46.06|44.66|60
1664083500000|2022-09-25 05:25:00|46.09|44.69|46.12|44.72|46.12|44.72|46.05|44.65|39
1664083800000|2022-09-25 05:30:00|46.11|44.71|46.14|44.74|46.18|44.78|46.1|44.7|34
1664084100000|2022-09-25 05:35:00|46.13|44.73|46.16|44.76|46.2|44.8|46.13|44.73|16
1664084400000|2022-09-25 05:40:00|46.17|44.77|46.19|44.79|46.22|44.82|46.17|44.77|19
1664084700000|2022-09-25 05:45:00|46.2|44.8|46.27|44.87|46.29|44.89|46.19|44.79|31
1664085000000|2022-09-25 05:50:00|46.26|44.86|46.29|44.89|46.3|44.9|46.26|44.86|26
1664085300000|2022-09-25 05:55:00|46.28|44.88|46.26|44.86|46.3|44.9|46.26|44.86|97
1664085600000|2022-09-25 06:00:00|46.28|44.88|46.25|44.85|46.29|44.89|46.21|44.81|24
1664085900000|2022-09-25 06:05:00|46.26|44.86|46.29|44.89|46.3|44.9|46.25|44.85|16
1664086200000|2022-09-25 06:10:00|46.28|44.88|46.3|44.9|46.3|44.9|46.28|44.88|19
1664086500000|2022-09-25 06:15:00|46.28|44.88|46.24|44.84|46.3|44.9|46.23|44.83|19
1664086800000|2022-09-25 06:20:00|46.23|44.83|46.26|44.86|46.29|44.89|46.2|44.8|48
1664087100000|2022-09-25 06:25:00|46.27|44.87|46.24|44.84|46.51|45.11|46.23|44.83|106
1664087400000|2022-09-25 06:30:00|46.23|44.83|46.19|44.79|46.26|44.86|46.16|44.76|35
1664087700000|2022-09-25 06:35:00|46.17|44.77|46.18|44.78|46.22|44.82|46.16|44.76|32
1664088000000|2022-09-25 06:40:00|46.19|44.79|46.2|44.8|46.21|44.81|46.17|44.77|32
1664088300000|2022-09-25 06:45:00|46.19|44.79|46.17|44.77|46.2|44.8|46.16|44.76|27
1664088600000|2022-09-25 06:50:00|46.16|44.76|46.15|44.75|46.18|44.78|46.14|44.74|30
1664088900000|2022-09-25 06:55:00|46.14|44.74|46.18|44.78|46.35|44.95|46.12|44.72|98
1664089200000|2022-09-25 07:00:00|46.17|44.77|46.21|44.81|46.22|44.82|46.17|44.77|45
1664089500000|2022-09-25 07:05:00|46.2|44.8|46.22|44.82|46.23|44.83|46.18|44.78|73
1664089800000|2022-09-25 07:10:00|46.21|44.81|46.29|44.89|46.29|44.89|46.21|44.81|25
1664090100000|2022-09-25 07:15:00|46.28|44.88|46.42|45.02|46.42|45.02|46.28|44.88|58
1664090400000|2022-09-25 07:20:00|46.43|45.03|46.45|45.05|46.47|45.07|46.41|45.01|67
1664090700000|2022-09-25 07:25:00|46.44|45.04|46.42|45.02|46.44|45.04|46.38|44.98|63
1664091000000|2022-09-25 07:30:00|46.43|45.03|46.33|44.93|46.43|45.03|46.32|44.92|44
1664091300000|2022-09-25 07:35:00|46.34|44.94|46.35|44.95|46.36|44.96|46.31|44.91|52
1664091600000|2022-09-25 07:40:00|46.34|44.94|46.28|44.88|46.36|44.96|46.27|44.87|44
1664091900000|2022-09-25 07:45:00|46.29|44.89|46.35|44.95|46.35|44.95|46.28|44.88|51
1664092200000|2022-09-25 07:50:00|46.36|44.96|46.44|45.04|46.45|45.05|46.36|44.96|87
1664092500000|2022-09-25 07:55:00|46.42|45.02|46.46|45.06|46.47|45.07|46.42|45.02|19
1664092800000|2022-09-25 08:00:00|46.47|45.07|46.45|45.05|46.5|45.1|46.42|45.02|47
1664093100000|2022-09-25 08:05:00|46.44|45.04|46.44|45.04|46.45|45.05|46.43|45.03|21
1664093400000|2022-09-25 08:10:00|46.45|45.05|46.49|45.09|46.5|45.1|46.45|45.05|13
1664093700000|2022-09-25 08:15:00|46.48|45.08|46.63|45.23|46.65|45.25|46.47|45.07|51
1664094000000|2022-09-25 08:20:00|46.62|45.22|46.59|45.19|46.63|45.23|46.57|45.17|44
1664094300000|2022-09-25 08:25:00|46.6|45.2|46.6|45.2|46.62|45.22|46.58|45.18|30
1664094600000|2022-09-25 08:30:00|46.59|45.19|46.64|45.24|46.64|45.24|46.58|45.18|19
1664094900000|2022-09-25 08:35:00|46.65|45.25|46.68|45.28|46.69|45.29|46.65|45.25|22
1664095200000|2022-09-25 08:40:00|46.69|45.29|46.68|45.28|46.7|45.3|46.67|45.27|38
1664095500000|2022-09-25 08:45:00|46.69|45.29|46.71|45.31|46.73|45.33|46.68|45.28|33
1664095800000|2022-09-25 08:50:00|46.7|45.3|46.67|45.27|46.7|45.3|46.65|45.25|40
1664096100000|2022-09-25 08:55:00|46.66|45.26|46.67|45.27|46.68|45.28|46.66|45.26|24
1664096400000|2022-09-25 09:00:00|46.66|45.26|46.7|45.3|46.7|45.3|46.66|45.26|29
1664096700000|2022-09-25 09:05:00|46.69|45.29|46.69|45.29|46.7|45.3|46.67|45.27|27
1664097000000|2022-09-25 09:10:00|46.7|45.3|46.72|45.32|46.72|45.32|46.69|45.29|21
1664097300000|2022-09-25 09:15:00|46.73|45.33|46.76|45.36|46.76|45.36|46.72|45.32|28
1664097600000|2022-09-25 09:20:00|46.75|45.35|46.8|45.4|46.8|45.4|46.75|45.35|18
1664097900000|2022-09-25 09:25:00|46.79|45.39|46.73|45.33|46.8|45.4|46.71|45.31|32
1664098200000|2022-09-25 09:30:00|46.74|45.34|46.69|45.29|46.78|45.38|46.69|45.29|50
1664098500000|2022-09-25 09:35:00|46.7|45.3|46.64|45.24|46.73|45.33|46.61|45.21|46
1664098800000|2022-09-25 09:40:00|46.65|45.25|46.54|45.14|46.65|45.25|46.48|45.08|74
1664099100000|2022-09-25 09:45:00|46.53|45.13|46.45|45.05|46.54|45.14|46.4|45|59
1664099400000|2022-09-25 09:50:00|46.46|45.06|46.47|45.07|46.51|45.11|46.44|45.04|36
1664099700000|2022-09-25 09:55:00|46.46|45.06|46.43|45.03|46.47|45.07|46.41|45.01|14
1664100000000|2022-09-25 10:00:00|46.38|44.98|46.37|44.97|46.4|45|46.34|44.94|43
1664100300000|2022-09-25 10:05:00|46.38|44.98|46.37|44.97|46.39|44.99|46.36|44.96|18
1664100600000|2022-09-25 10:10:00|46.36|44.96|46.36|44.96|46.44|45.04|46.35|44.95|27
1664100900000|2022-09-25 10:15:00|46.37|44.97|46.27|44.87|46.42|45.02|46.26|44.86|64
1664101200000|2022-09-25 10:20:00|46.26|44.86|46.46|45.06|46.49|45.09|46.24|44.84|77
1664101500000|2022-09-25 10:25:00|46.47|45.07|46.46|45.06|46.49|45.09|46.44|45.04|48
1664101800000|2022-09-25 10:30:00|46.47|45.07|46.58|45.18|46.59|45.19|46.47|45.07|54
1664102100000|2022-09-25 10:35:00|46.59|45.19|46.62|45.22|46.65|45.25|46.57|45.17|40
1664102400000|2022-09-25 10:40:00|46.61|45.21|46.64|45.24|46.64|45.24|46.59|45.19|18
1664102700000|2022-09-25 10:45:00|46.63|45.23|46.6|45.2|46.63|45.23|46.57|45.17|27
1664103000000|2022-09-25 10:50:00|46.61|45.21|46.61|45.21|46.64|45.24|46.59|45.19|22
1664103300000|2022-09-25 10:55:00|46.6|45.2|46.62|45.22|46.63|45.23|46.59|45.19|36
1664103600000|2022-09-25 11:00:00|46.63|45.23|46.67|45.27|46.67|45.27|46.63|45.23|18
1664103900000|2022-09-25 11:05:00|46.66|45.26|46.65|45.25|46.67|45.27|46.65|45.25|10
1664104200000|2022-09-25 11:10:00|46.66|45.26|46.66|45.26|46.68|45.28|46.64|45.24|17
1664104500000|2022-09-25 11:15:00|46.65|45.25|46.64|45.24|46.67|45.27|46.64|45.24|8
1664104800000|2022-09-25 11:20:00|46.65|45.25|46.54|45.14|46.65|45.25|46.53|45.13|37
1664105100000|2022-09-25 11:25:00|46.52|45.12|46.51|45.11|46.55|45.15|46.5|45.1|30
1664105400000|2022-09-25 11:30:00|46.52|45.12|46.49|45.09|46.54|45.14|46.42|45.02|45
1664105700000|2022-09-25 11:35:00|46.48|45.08|46.45|45.05|46.5|45.1|46.45|45.05|24
1664106000000|2022-09-25 11:40:00|46.46|45.06|46.46|45.06|46.48|45.08|46.45|45.05|15
1664106300000|2022-09-25 11:45:00|46.47|45.07|46.7|45.3|46.7|45.3|46.47|45.07|51
1664106600000|2022-09-25 11:50:00|46.69|45.29|46.66|45.26|46.69|45.29|46.56|45.16|64
1664106900000|2022-09-25 11:55:00|46.67|45.27|46.61|45.21|46.69|45.29|46.61|45.21|55
1664107200000|2022-09-25 12:00:00|46.62|45.22|46.7|45.3|46.73|45.33|46.62|45.22|57
1664107500000|2022-09-25 12:05:00|46.71|45.31|46.73|45.33|46.75|45.35|46.7|45.3|37
1664107800000|2022-09-25 12:10:00|46.72|45.32|46.77|45.37|46.8|45.4|46.71|45.31|45
1664108100000|2022-09-25 12:15:00|46.78|45.38|46.95|45.55|46.96|45.56|46.78|45.38|73
1664108400000|2022-09-25 12:20:00|46.96|45.56|46.83|45.43|46.96|45.56|46.8|45.4|59
1664108700000|2022-09-25 12:25:00|46.84|45.44|46.75|45.35|46.87|45.47|46.75|45.35|53
1664109000000|2022-09-25 12:30:00|46.74|45.34|46.65|45.25|46.76|45.36|46.63|45.23|65
1664109300000|2022-09-25 12:35:00|46.66|45.26|46.69|45.29|46.7|45.3|46.62|45.22|46
1664109600000|2022-09-25 12:40:00|46.7|45.3|46.7|45.3|46.72|45.32|46.69|45.29|25
1664109900000|2022-09-25 12:45:00|46.69|45.29|46.71|45.31|46.71|45.31|46.64|45.24|43
1664110200000|2022-09-25 12:50:00|46.72|45.32|46.68|45.28|46.72|45.32|46.68|45.28|25
1664110500000|2022-09-25 12:55:00|46.69|45.29|46.62|45.22|46.69|45.29|46.6|45.2|36
1664110800000|2022-09-25 13:00:00|46.61|45.21|46.59|45.19|46.62|45.22|46.56|45.16|37
1664111100000|2022-09-25 13:05:00|46.58|45.18|46.44|45.04|46.58|45.18|46.43|45.03|59
1664111400000|2022-09-25 13:10:00|46.43|45.03|46.47|45.07|46.47|45.07|46.41|45.01|48
1664111700000|2022-09-25 13:15:00|46.46|45.06|46.55|45.15|46.59|45.19|46.46|45.06|43
1664112000000|2022-09-25 13:20:00|46.54|45.14|46.41|45.01|46.57|45.17|46.4|45|48
1664112300000|2022-09-25 13:25:00|46.42|45.02|46.17|44.77|46.42|45.02|46.17|44.77|126
1664112600000|2022-09-25 13:30:00|46.16|44.76|46.28|44.88|46.29|44.89|46.13|44.73|107
1664112900000|2022-09-25 13:35:00|46.3|44.9|45.97|44.57|46.3|44.9|45.96|44.56|106
1664113200000|2022-09-25 13:40:00|45.96|44.56|46.02|44.62|46.09|44.69|45.89|44.49|148
1664113500000|2022-09-25 13:45:00|46.01|44.61|45.95|44.55|46.04|44.64|45.83|44.43|142
1664113800000|2022-09-25 13:50:00|45.94|44.54|46.11|44.71|46.11|44.71|45.92|44.52|72
1664114100000|2022-09-25 13:55:00|46.1|44.7|46.11|44.71|46.12|44.72|46.06|44.66|49
1664114400000|2022-09-25 14:00:00|46.12|44.72|46.13|44.73|46.14|44.74|46.07|44.67|108
1664114700000|2022-09-25 14:05:00|46.12|44.72|45.96|44.56|46.12|44.72|45.95|44.55|69
1664115000000|2022-09-25 14:10:00|45.95|44.55|45.9|44.5|45.95|44.55|45.75|44.35|107
1664115300000|2022-09-25 14:15:00|45.91|44.51|45.89|44.49|45.91|44.51|45.8|44.4|86
1664115600000|2022-09-25 14:20:00|45.9|44.5|46|44.6|46|44.6|45.83|44.43|51
1664115900000|2022-09-25 14:25:00|46.01|44.61|45.9|44.5|46.01|44.61|45.82|44.42|64
1664116200000|2022-09-25 14:30:00|45.89|44.49|45.99|44.59|45.99|44.59|45.88|44.48|82
1664116500000|2022-09-25 14:35:00|45.98|44.58|45.92|44.52|45.98|44.58|45.88|44.48|57
1664116800000|2022-09-25 14:40:00|45.91|44.51|45.96|44.56|45.96|44.56|45.9|44.5|24
1664117100000|2022-09-25 14:45:00|45.95|44.55|45.99|44.59|46|44.6|45.92|44.52|43
1664117400000|2022-09-25 14:50:00|45.98|44.58|45.88|44.48|45.98|44.58|45.88|44.48|45
1664117700000|2022-09-25 14:55:00|45.89|44.49|45.86|44.46|45.9|44.5|45.8|44.4|42
1664118000000|2022-09-25 15:00:00|45.85|44.45|45.91|44.51|45.91|44.51|45.83|44.43|37
1664118300000|2022-09-25 15:05:00|45.9|44.5|45.94|44.54|45.94|44.54|45.87|44.47|19
1664118600000|2022-09-25 15:10:00|45.93|44.53|45.96|44.56|45.97|44.57|45.9|44.5|28
1664118900000|2022-09-25 15:15:00|45.95|44.55|46|44.6|46.01|44.61|45.95|44.55|32
1664119200000|2022-09-25 15:20:00|46.01|44.61|46.1|44.7|46.13|44.73|45.99|44.59|58
1664119500000|2022-09-25 15:25:00|46.09|44.69|46.09|44.69|46.1|44.7|46.05|44.65|35
1664119800000|2022-09-25 15:30:00|46.08|44.68|46.03|44.63|46.09|44.69|46.02|44.62|62
1664120100000|2022-09-25 15:35:00|46.04|44.64|46.03|44.63|46.08|44.68|46.03|44.63|30
1664120400000|2022-09-25 15:40:00|46.04|44.64|45.97|44.57|46.04|44.64|45.97|44.57|35
1664120700000|2022-09-25 15:45:00|45.98|44.58|46.04|44.64|46.06|44.66|45.97|44.57|24
1664121000000|2022-09-25 15:50:00|46.05|44.65|46.04|44.64|46.06|44.66|46.02|44.62|31
1664121300000|2022-09-25 15:55:00|46.05|44.65|45.93|44.53|46.05|44.65|45.92|44.52|54
1664121600000|2022-09-25 16:00:00|45.92|44.52|45.96|44.56|45.97|44.57|45.9|44.5|58
1664121900000|2022-09-25 16:05:00|45.95|44.55|45.98|44.58|45.99|44.59|45.95|44.55|51
1664122200000|2022-09-25 16:10:00|45.97|44.57|46.1|44.7|46.1|44.7|45.97|44.57|44
1664122500000|2022-09-25 16:15:00|46.09|44.69|46.14|44.74|46.22|44.82|46.08|44.68|88
1664122800000|2022-09-25 16:20:00|46.13|44.73|46.03|44.63|46.17|44.77|46.03|44.63|67
1664123100000|2022-09-25 16:25:00|46.02|44.62|45.93|44.53|46.02|44.62|45.92|44.52|66
1664123400000|2022-09-25 16:30:00|45.94|44.54|46|44.6|46|44.6|45.92|44.52|23
1664123700000|2022-09-25 16:35:00|45.99|44.59|45.97|44.57|46|44.6|45.97|44.57|41
1664124000000|2022-09-25 16:40:00|45.96|44.56|45.98|44.58|45.99|44.59|45.96|44.56|25
1664124300000|2022-09-25 16:45:00|45.99|44.59|45.88|44.48|45.99|44.59|45.87|44.47|60
1664124600000|2022-09-25 16:50:00|45.87|44.47|45.78|44.38|45.88|44.48|45.78|44.38|69
1664124900000|2022-09-25 16:55:00|45.77|44.37|45.53|44.13|45.77|44.37|45.46|44.06|132
1664125200000|2022-09-25 17:00:00|45.54|44.14|45.27|43.87|45.61|44.21|45.22|43.82|311
1664125500000|2022-09-25 17:05:00|45.26|43.86|45.32|43.92|45.32|43.92|45.11|43.71|236
1664125800000|2022-09-25 17:10:00|45.31|43.91|45.37|43.97|45.4|44|45.23|43.83|117
1664126100000|2022-09-25 17:15:00|45.36|43.96|45.46|44.06|45.47|44.07|45.3|43.9|121
1664126400000|2022-09-25 17:20:00|45.45|44.05|45.4|44|45.45|44.05|45.39|43.99|64
1664126700000|2022-09-25 17:25:00|45.41|44.01|45.44|44.04|45.47|44.07|45.35|43.95|70
1664127000000|2022-09-25 17:30:00|45.45|44.05|45.47|44.07|45.55|44.15|45.44|44.04|83
1664127300000|2022-09-25 17:35:00|45.46|44.06|45.47|44.07|45.48|44.08|45.4|44|73
1664127600000|2022-09-25 17:40:00|45.48|44.08|45.51|44.11|45.56|44.16|45.46|44.06|56
1664127900000|2022-09-25 17:45:00|45.52|44.12|45.69|44.29|45.69|44.29|45.52|44.12|78
1664128200000|2022-09-25 17:50:00|45.68|44.28|45.62|44.22|45.69|44.29|45.6|44.2|67
1664128500000|2022-09-25 17:55:00|45.61|44.21|45.69|44.29|45.73|44.33|45.6|44.2|63
1664128800000|2022-09-25 18:00:00|45.68|44.28|45.62|44.22|45.68|44.28|45.59|44.19|41
1664129100000|2022-09-25 18:05:00|45.61|44.21|45.62|44.22|45.63|44.23|45.56|44.16|60
1664129400000|2022-09-25 18:10:00|45.63|44.23|45.66|44.26|45.67|44.27|45.61|44.21|20
1664129700000|2022-09-25 18:15:00|45.65|44.25|45.64|44.24|45.65|44.25|45.61|44.21|35
1664130000000|2022-09-25 18:20:00|45.65|44.25|45.67|44.27|45.67|44.27|45.62|44.22|41
1664130300000|2022-09-25 18:25:00|45.68|44.28|45.67|44.27|45.69|44.29|45.63|44.23|32
1664130600000|2022-09-25 18:30:00|45.68|44.28|45.63|44.23|45.69|44.29|45.63|44.23|26
1664130900000|2022-09-25 18:35:00|45.65|44.25|45.64|44.24|45.67|44.27|45.62|44.22|26
1664131200000|2022-09-25 18:40:00|45.65|44.25|45.63|44.23|45.67|44.27|45.56|44.16|54
1664131500000|2022-09-25 18:45:00|45.62|44.22|45.61|44.21|45.69|44.29|45.58|44.18|63
1664131800000|2022-09-25 18:50:00|45.6|44.2|45.84|44.44|45.85|44.45|45.6|44.2|46
1664132100000|2022-09-25 18:55:00|45.83|44.43|45.78|44.38|45.89|44.49|45.75|44.35|71
1664132400000|2022-09-25 19:00:00|45.77|44.37|45.74|44.34|45.79|44.39|45.73|44.33|40
1664132700000|2022-09-25 19:05:00|45.73|44.33|45.74|44.34|45.76|44.36|45.68|44.28|46
1664133000000|2022-09-25 19:10:00|45.73|44.33|45.72|44.32|45.76|44.36|45.72|44.32|34
1664133300000|2022-09-25 19:15:00|45.71|44.31|45.75|44.35|45.75|44.35|45.71|44.31|41
1664133600000|2022-09-25 19:20:00|45.74|44.34|45.88|44.48|45.88|44.48|45.72|44.32|49
1664133900000|2022-09-25 19:25:00|45.87|44.47|45.82|44.42|45.87|44.47|45.79|44.39|52
1664134200000|2022-09-25 19:30:00|45.81|44.41|45.79|44.39|45.81|44.41|45.76|44.36|19
1664134500000|2022-09-25 19:35:00|45.8|44.4|45.85|44.45|45.85|44.45|45.65|44.25|78
1664134800000|2022-09-25 19:40:00|45.84|44.44|45.68|44.28|45.87|44.47|45.66|44.26|88
1664135100000|2022-09-25 19:45:00|45.67|44.27|45.72|44.32|45.73|44.33|45.59|44.19|64
1664135400000|2022-09-25 19:50:00|45.73|44.33|45.33|44.63|45.81|44.63|45.33|44.26|90
1664135700000|2022-09-25 19:55:00|45.34|44.64|45.34|44.64|45.36|44.66|45.3|44.6|29
1664136000000|2022-09-25 20:00:00|45.33|44.63|45.3|44.6|45.34|44.64|45.29|44.59|40
1664136300000|2022-09-25 20:05:00|45.29|44.59|45.3|44.6|45.3|44.6|45.26|44.56|20
1664136600000|2022-09-25 20:10:00|45.29|44.59|45.23|44.53|45.3|44.6|45.2|44.5|29
1664136900000|2022-09-25 20:15:00|45.22|44.52|45.07|44.37|45.23|44.53|45.01|44.31|70
1664137200000|2022-09-25 20:20:00|45.06|44.36|45.05|44.35|45.24|44.54|45.04|44.34|103
1664137500000|2022-09-25 20:25:00|45.06|44.36|45.08|44.38|45.1|44.4|45.01|44.31|58
1664137800000|2022-09-25 20:30:00|45.07|44.37|45.07|44.37|45.1|44.4|45.02|44.32|43
1664138100000|2022-09-25 20:35:00|45.06|44.36|45.04|44.34|45.08|44.38|45.03|44.33|31
1664138400000|2022-09-25 20:40:00|45.05|44.35|45.05|44.35|45.06|44.36|45.02|44.32|25
1664138700000|2022-09-25 20:45:00|45.06|44.36|45.06|44.36|45.06|44.36|45.02|44.32|13
1664139000000|2022-09-25 20:50:00|45.05|44.35|45.02|44.32|45.07|44.37|45.02|44.32|32
1664139300000|2022-09-25 20:55:00|45.01|44.31|44.93|44.23|45.01|44.31|44.91|44.21|48
1664139600000|2022-09-25 21:00:00|44.92|44.22|44.83|44.13|44.96|44.26|44.82|44.12|56
1664139900000|2022-09-25 21:05:00|44.82|44.12|44.85|44.15|44.88|44.18|44.79|44.09|70
1664140200000|2022-09-25 21:10:00|44.83|44.13|45.22|43.82|45.23|44.13|44.82|43.78|80
1664140500000|2022-09-25 21:15:00|45.21|43.81|45.15|43.75|45.21|43.81|45.15|43.75|73
1664140800000|2022-09-25 21:20:00|45.16|43.76|45.27|43.87|45.27|43.87|45.11|43.71|150
1664141100000|2022-09-25 21:25:00|45.25|43.85|45.23|43.83|45.27|43.87|45.23|43.83|35
1664141400000|2022-09-25 21:30:00|45.24|43.84|45.21|43.81|45.24|43.84|45.2|43.8|32
1664141700000|2022-09-25 21:35:00|45.22|43.82|44.78|43.38|45.22|43.82|44.78|43.38|96
1664142000000|2022-09-25 21:40:00|44.77|43.37|44.99|43.59|45.04|43.64|44.75|43.35|196
1664142300000|2022-09-25 21:45:00|44.98|43.58|45.05|43.65|45.08|43.68|44.98|43.58|100
1664142600000|2022-09-25 21:50:00|45.02|43.62|44.97|43.57|45.02|43.62|44.96|43.56|24
1664142900000|2022-09-25 21:55:00|44.98|43.58|44.83|43.43|44.99|43.59|44.78|43.38|111
1664143200000|2022-09-25 22:00:00|44.82|43.42|44.65|43.25|44.87|43.47|44.56|43.16|400
1664143500000|2022-09-25 22:05:00|44.64|43.24|44.94|43.54|44.97|43.57|44.62|43.22|235
1664143800000|2022-09-25 22:10:00|44.93|43.53|45.16|43.76|45.18|43.78|44.92|43.52|229
1664144100000|2022-09-25 22:15:00|45.17|43.77|45.18|43.78|45.23|43.83|45.11|43.71|179
1664144400000|2022-09-25 22:20:00|45.17|43.77|45.27|43.87|45.29|43.89|45.14|43.74|148
1664144700000|2022-09-25 22:25:00|45.26|43.86|45.25|43.85|45.29|43.89|45.2|43.8|130
1664145000000|2022-09-25 22:30:00|45.26|43.86|45.27|43.87|45.32|43.92|45.18|43.78|115
1664145300000|2022-09-25 22:35:00|45.28|43.88|45.22|43.82|45.29|43.89|45.22|43.82|126
1664145600000|2022-09-25 22:40:00|45.23|43.83|45.14|43.74|45.25|43.85|45.1|43.7|206
1664145900000|2022-09-25 22:45:00|45.13|43.73|45.2|43.8|45.2|43.8|45.07|43.67|181
1664146200000|2022-09-25 22:50:00|45.19|43.79|45.29|43.89|45.3|43.9|45.18|43.78|136
1664146500000|2022-09-25 22:55:00|45.3|43.9|45.12|43.72|45.3|43.9|45.1|43.7|125
1664146800000|2022-09-25 23:00:00|45.11|43.71|45.17|43.77|45.18|43.78|45.05|43.65|179
1664147100000|2022-09-25 23:05:00|45.16|43.76|45.15|43.75|45.2|43.8|45.06|43.66|225
1664147400000|2022-09-25 23:10:00|45.14|43.74|45.35|43.95|45.37|43.97|45.11|43.71|221
1664147700000|2022-09-25 23:15:00|45.36|43.96|45.33|43.93|45.38|43.98|45.31|43.91|135
1664148000000|2022-09-25 23:20:00|45.34|43.94|45.38|43.98|45.4|44|45.3|43.9|125
1664148300000|2022-09-25 23:25:00|45.37|43.97|45.44|44.04|45.49|44.09|45.37|43.97|148
1664148600000|2022-09-25 23:30:00|45.42|44.02|45.38|43.98|45.44|44.04|45.38|43.98|121
1664148900000|2022-09-25 23:35:00|45.39|43.99|45.18|43.78|45.39|43.99|45.13|43.73|264
1664149200000|2022-09-25 23:40:00|45.19|43.79|45.29|43.89|45.29|43.89|45.14|43.74|207
1664149500000|2022-09-25 23:45:00|45.3|43.9|45.26|43.86|45.3|43.9|45.24|43.84|151
1664149800000|2022-09-25 23:50:00|45.27|43.87|45.38|43.98|45.39|43.99|45.2|43.8|183
1664150100000|2022-09-25 23:55:00|45.39|43.99|45.34|43.94|45.4|44|45.27|43.87|166
1664150400000|2022-09-26 00:00:00|45.33|43.93|45.17|43.77|45.34|43.94|45.11|43.71|240
1664150700000|2022-09-26 00:05:00|45.16|43.76|45.3|43.9|45.33|43.93|45.04|43.64|280
1664151000000|2022-09-26 00:10:00|45.29|43.89|45.63|44.23|45.66|44.26|45.26|43.86|292
1664151300000|2022-09-26 00:15:00|45.62|44.22|45.63|44.23|45.64|44.24|45.48|44.08|281
1664151600000|2022-09-26 00:20:00|45.62|44.22|45.49|44.09|45.67|44.27|45.46|44.06|395
1664151900000|2022-09-26 00:25:00|45.5|44.1|45.49|44.09|45.56|44.16|45.45|44.05|225
1664152200000|2022-09-26 00:30:00|45.5|44.1|45.43|44.03|45.53|44.13|45.4|44|248
1664152500000|2022-09-26 00:35:00|45.42|44.02|45.59|44.19|45.61|44.21|45.4|44|201
1664152800000|2022-09-26 00:40:00|45.6|44.2|45.29|43.89|45.6|44.2|45.27|43.87|357
1664153100000|2022-09-26 00:45:00|45.27|43.87|45.18|43.78|45.31|43.91|45.16|43.76|294
1664153400000|2022-09-26 00:50:00|45.17|43.77|45.28|43.88|45.3|43.9|45.17|43.77|202
1664153700000|2022-09-26 00:55:00|45.27|43.87|44.82|44.12|45.3|44.25|44.78|43.78|183
1664154000000|2022-09-26 01:00:00|44.81|44.11|44.87|44.17|44.88|44.18|44.64|43.94|162
1664154300000|2022-09-26 01:05:00|44.88|44.18|45.02|44.32|45.05|44.35|44.87|44.17|150
1664154600000|2022-09-26 01:10:00|45.01|44.31|45.03|44.33|45.03|44.33|44.86|44.16|139
1664154900000|2022-09-26 01:15:00|45.02|44.32|44.94|44.24|45.34|44.33|44.91|43.89|157
1664155200000|2022-09-26 01:20:00|44.93|44.23|44.79|44.09|45.18|44.27|44.78|43.78|108
1664155500000|2022-09-26 01:25:00|44.8|44.1|44.82|44.12|44.86|44.16|44.74|44.04|104
1664155800000|2022-09-26 01:30:00|44.81|44.11|44.9|44.2|44.9|44.2|44.76|44.06|105
1664156100000|2022-09-26 01:35:00|44.91|44.21|44.96|44.26|44.98|44.28|44.88|44.18|62
1664156400000|2022-09-26 01:40:00|44.97|44.27|45.02|44.32|45.05|44.35|44.95|44.25|64
1664156700000|2022-09-26 01:45:00|45.01|44.31|45.01|44.31|45.03|44.33|44.97|44.27|85
1664157000000|2022-09-26 01:50:00|45.02|44.32|45.05|44.35|45.07|44.37|45.01|44.31|42
1664157300000|2022-09-26 01:55:00|45.04|44.34|45.09|44.39|45.09|44.39|45.01|44.31|51
1664157600000|2022-09-26 02:00:00|45.08|44.38|45.13|44.43|45.13|44.43|45.03|44.33|82
1664157900000|2022-09-26 02:05:00|45.12|44.42|45.08|44.38|45.13|44.43|45.06|44.36|39
1664158200000|2022-09-26 02:10:00|45.07|44.37|45.44|44.04|45.44|44.38|45.04|44.01|106
1664158500000|2022-09-26 02:15:00|45.43|44.03|45.52|44.12|45.58|44.18|45.4|44|177
1664158800000|2022-09-26 02:20:00|45.53|44.13|45.58|44.18|45.59|44.19|45.52|44.12|103
1664159100000|2022-09-26 02:25:00|45.59|44.19|45.59|44.19|45.62|44.22|45.57|44.17|83
1664159400000|2022-09-26 02:30:00|45.6|44.2|45.52|44.12|45.6|44.2|45.51|44.11|117
1664159700000|2022-09-26 02:35:00|45.51|44.11|45.51|44.11|45.54|44.14|45.49|44.09|126
1664160000000|2022-09-26 02:40:00|45.5|44.1|45.51|44.11|45.54|44.14|45.49|44.09|186
1664160300000|2022-09-26 02:45:00|45.52|44.12|45.26|43.86|45.54|44.14|45.24|43.84|221
1664160600000|2022-09-26 02:50:00|45.25|43.85|45.31|43.91|45.33|43.93|45.19|43.79|189
1664160900000|2022-09-26 02:55:00|45.32|43.92|44.9|43.5|45.32|43.92|44.88|43.48|317
1664161200000|2022-09-26 03:00:00|44.89|43.49|44.92|43.52|45.01|43.61|44.86|43.46|212
1664161500000|2022-09-26 03:05:00|44.91|43.51|45.03|43.63|45.07|43.67|44.89|43.49|147
1664161800000|2022-09-26 03:10:00|45.02|43.62|45.05|43.65|45.08|43.68|45.02|43.62|117
1664162100000|2022-09-26 03:15:00|45.04|43.64|45.14|43.74|45.16|43.76|45.03|43.63|100
1664162400000|2022-09-26 03:20:00|45.13|43.73|45.32|43.92|45.37|43.97|45.12|43.72|132
1664162700000|2022-09-26 03:25:00|45.31|43.91|45.23|43.83|45.32|43.92|45.22|43.82|115
1664163000000|2022-09-26 03:30:00|45.22|43.82|45.14|43.74|45.25|43.85|45.14|43.74|125
1664163300000|2022-09-26 03:35:00|45.16|43.76|45.13|43.73|45.19|43.79|45.1|43.7|107
1664163600000|2022-09-26 03:40:00|45.12|43.72|44.99|43.59|45.14|43.74|44.97|43.57|182
1664163900000|2022-09-26 03:45:00|44.98|43.58|45.02|43.62|45.03|44.01|44.66|43.58|69
1664164200000|2022-09-26 03:50:00|45.03|43.63|45.02|43.62|45.07|43.67|45|43.6|136
1664164500000|2022-09-26 03:55:00|45.03|43.63|45.06|43.66|45.09|43.69|45.02|43.62|67
1664164800000|2022-09-26 04:00:00|45.05|43.65|45.04|43.64|45.07|43.67|45.01|43.61|98
1664165100000|2022-09-26 04:05:00|45.05|43.65|45.12|43.72|45.14|43.74|45.04|43.64|72
1664165400000|2022-09-26 04:10:00|45.13|43.73|45.07|43.67|45.14|43.74|45.03|43.63|93
1664165700000|2022-09-26 04:15:00|45.06|43.66|44.79|44.09|45.15|44.11|44.76|43.65|82
1664166000000|2022-09-26 04:20:00|44.78|44.08|44.87|44.17|44.87|44.17|44.78|44.08|50
1664166300000|2022-09-26 04:25:00|45.22|43.82|45.23|43.83|45.27|43.87|45.2|43.8|107
1664166600000|2022-09-26 04:30:00|45.22|43.82|45.25|43.85|45.26|43.86|45.19|43.79|84
1664166900000|2022-09-26 04:35:00|45.24|43.84|45.31|43.91|45.32|43.92|45.23|43.83|110
1664167200000|2022-09-26 04:40:00|45.3|43.9|45.29|43.89|45.31|43.91|45.27|43.87|68
1664167500000|2022-09-26 04:45:00|45.28|43.88|45.15|43.75|45.3|43.9|45.05|43.65|175
1664167800000|2022-09-26 04:50:00|45.13|43.73|44.98|43.58|45.14|43.74|44.96|43.56|236
1664168100000|2022-09-26 04:55:00|44.97|43.57|44.83|43.43|44.97|43.57|44.81|43.41|187
1664168400000|2022-09-26 05:00:00|44.82|43.42|44.82|43.42|44.9|43.5|44.81|43.41|182
1664168700000|2022-09-26 05:05:00|44.83|43.43|44.79|43.39|44.85|43.45|44.78|43.38|128
1664169000000|2022-09-26 05:10:00|44.8|43.4|44.93|43.53|44.94|43.54|44.77|43.37|211
1664169300000|2022-09-26 05:15:00|44.94|43.54|44.95|43.55|44.97|43.57|44.89|43.49|122
1664169600000|2022-09-26 05:20:00|44.96|43.56|44.88|43.48|44.98|43.58|44.87|43.47|122
1664169900000|2022-09-26 05:25:00|44.87|43.47|44.66|43.26|44.92|43.52|44.66|43.26|198
1664170200000|2022-09-26 05:30:00|44.67|43.27|44.86|43.46|44.87|43.47|44.65|43.25|173
1664170500000|2022-09-26 05:35:00|44.87|43.47|44.74|43.34|44.88|43.48|44.73|43.33|157
1664170800000|2022-09-26 05:40:00|44.73|43.33|44.71|43.31|44.75|43.35|44.69|43.29|224
1664171100000|2022-09-26 05:45:00|44.72|43.32|44.5|43.8|44.86|43.84|44.48|43.3|111
1664171400000|2022-09-26 05:50:00|44.51|43.81|44.87|43.47|44.89|43.84|44.49|43.47|45
1664171700000|2022-09-26 05:55:00|44.88|43.48|44.79|43.39|44.9|43.5|44.79|43.39|125
1664172000000|2022-09-26 06:00:00|44.78|43.38|44.92|43.52|44.94|43.54|44.76|43.36|231
1664172300000|2022-09-26 06:05:00|44.93|43.53|44.71|43.31|44.93|43.53|44.69|43.29|175
1664172600000|2022-09-26 06:10:00|44.7|43.3|44.47|43.07|44.7|43.3|44.38|42.98|364
1664172900000|2022-09-26 06:15:00|44.48|43.08|44.46|43.06|44.57|43.17|44.36|42.96|257
1664173200000|2022-09-26 06:20:00|44.47|43.07|44.57|43.17|44.58|43.18|44.46|43.06|240
1664173500000|2022-09-26 06:25:00|44.56|43.16|44.64|43.24|44.67|43.27|44.55|43.15|179
1664173800000|2022-09-26 06:30:00|44.63|43.23|44.64|43.24|44.72|43.32|44.6|43.2|181
1664174100000|2022-09-26 06:35:00|44.65|43.25|44.56|43.16|44.68|43.28|44.49|43.09|250
1664174400000|2022-09-26 06:40:00|44.57|43.17|44.47|43.07|44.59|43.19|44.46|43.06|230
1664174700000|2022-09-26 06:45:00|44.48|43.08|44.47|43.07|44.53|43.13|44.43|43.03|222
1664175000000|2022-09-26 06:50:00|44.48|43.08|44.59|43.19|44.62|43.22|44.48|43.08|150
1664175300000|2022-09-26 06:55:00|44.6|43.2|44.46|43.06|44.62|43.22|44.46|43.06|226
1664175600000|2022-09-26 07:00:00|44.47|43.07|44.65|43.25|44.74|43.34|44.45|43.05|349
1664175900000|2022-09-26 07:05:00|44.66|43.26|44.87|43.47|44.88|43.48|44.65|43.25|279
1664176200000|2022-09-26 07:10:00|44.88|43.48|44.86|43.46|44.88|43.48|44.81|43.41|249
1664176500000|2022-09-26 07:15:00|44.85|43.45|44.91|43.51|44.95|43.55|44.8|43.4|196
1664176800000|2022-09-26 07:20:00|44.92|43.52|45.02|43.62|45.02|43.62|44.83|43.43|268
1664177100000|2022-09-26 07:25:00|45|43.6|44.96|43.56|45.03|43.63|44.91|43.51|237
1664177400000|2022-09-26 07:30:00|44.97|43.57|45.01|43.61|45.05|43.65|44.93|43.53|216
1664177700000|2022-09-26 07:35:00|45.02|43.62|44.98|43.58|45.03|43.63|44.96|43.56|212
1664178000000|2022-09-26 07:40:00|44.99|43.59|45.02|43.62|45.04|43.64|44.98|43.58|162
1664178300000|2022-09-26 07:45:00|45.01|43.61|44.89|43.49|45.02|43.62|44.88|43.48|178
1664178600000|2022-09-26 07:50:00|44.9|43.5|44.88|43.48|44.91|43.51|44.82|43.42|151
1664178900000|2022-09-26 07:55:00|44.87|43.47|44.91|43.51|44.94|43.54|44.87|43.47|135
1664179200000|2022-09-26 08:00:00|44.9|43.5|44.93|43.53|44.94|43.54|44.82|43.42|178
1664179500000|2022-09-26 08:05:00|44.94|43.54|45.01|43.61|45.04|43.64|44.92|43.52|265
1664179800000|2022-09-26 08:10:00|45|43.6|45.2|43.8|45.26|43.86|45|43.6|159
1664180100000|2022-09-26 08:15:00|45.21|43.81|45.19|43.79|45.29|43.89|45.12|43.72|275
1664180400000|2022-09-26 08:20:00|45.18|43.78|45.26|43.86|45.26|43.86|45.18|43.78|219
1664180700000|2022-09-26 08:25:00|45.25|43.85|45.44|44.04|45.51|44.11|45.24|43.84|243
1664181000000|2022-09-26 08:30:00|45.43|44.03|45.49|44.09|45.55|44.15|45.43|44.03|266
1664181300000|2022-09-26 08:35:00|45.48|44.08|45.44|44.04|45.52|44.12|45.43|44.03|290
1664181600000|2022-09-26 08:40:00|45.43|44.03|45.49|44.09|45.51|44.11|45.43|44.03|138
1664181900000|2022-09-26 08:45:00|45.48|44.08|45.53|44.13|45.55|44.15|45.46|44.06|252
1664182200000|2022-09-26 08:50:00|45.54|44.14|45.66|44.26|45.68|44.28|45.53|44.13|327
1664182500000|2022-09-26 08:55:00|45.67|44.27|45.73|44.33|45.73|44.33|45.62|44.22|259
1664182800000|2022-09-26 09:00:00|45.74|44.34|45.58|44.18|45.78|44.38|45.57|44.17|260
1664183100000|2022-09-26 09:05:00|45.59|44.19|45.6|44.2|45.68|44.28|45.56|44.16|324
1664183400000|2022-09-26 09:10:00|45.59|44.19|45.6|44.2|45.64|44.24|45.56|44.16|300
1664183700000|2022-09-26 09:15:00|45.61|44.21|45.53|44.13|45.63|44.23|45.52|44.12|420
1664184000000|2022-09-26 09:20:00|45.54|44.14|45.42|44.02|45.61|44.21|45.42|44.02|378
1664184300000|2022-09-26 09:25:00|45.43|44.03|45.36|43.96|45.44|44.04|45.34|43.94|330
1664184600000|2022-09-26 09:30:00|45.35|43.95|45.32|43.92|45.43|44.03|45.31|43.91|323
1664184900000|2022-09-26 09:35:00|45.34|43.94|45.29|43.89|45.36|43.96|45.26|43.86|240
1664185200000|2022-09-26 09:40:00|45.27|43.87|45.22|43.82|45.34|43.94|45.18|43.78|420
1664185500000|2022-09-26 09:45:00|45.21|43.81|45.17|43.77|45.25|43.85|45.09|43.69|346
1664185800000|2022-09-26 09:50:00|45.16|43.76|45.19|43.79|45.25|43.85|45.1|43.7|274
1664186100000|2022-09-26 09:55:00|45.18|43.78|45.13|43.73|45.19|43.79|45.12|43.72|307
1664186400000|2022-09-26 10:00:00|45.14|43.74|45.2|43.8|45.23|43.83|45.13|43.73|152
1664186700000|2022-09-26 10:05:00|45.21|43.81|45.26|43.86|45.28|43.88|45.21|43.81|92
1664187000000|2022-09-26 10:10:00|45.25|43.85|45.25|43.85|45.26|43.86|45.13|43.73|210
1664187300000|2022-09-26 10:15:00|45.26|43.86|45.32|43.92|45.4|44|45.25|43.85|157
1664187600000|2022-09-26 10:20:00|45.33|43.93|45.35|43.95|45.35|43.95|45.25|43.85|104
1664187900000|2022-09-26 10:25:00|45.36|43.96|45.37|43.97|45.39|43.99|45.28|43.88|120
1664188200000|2022-09-26 10:30:00|45.38|43.98|45.35|43.95|45.4|44|45.3|43.9|225
1664188500000|2022-09-26 10:35:00|45.36|43.96|45.28|43.88|45.36|43.96|45.23|43.83|250
1664188800000|2022-09-26 10:40:00|45.27|43.87|45.25|43.85|45.3|43.9|45.21|43.81|218
1664189100000|2022-09-26 10:45:00|45.24|43.84|45.16|43.76|45.26|43.86|45.13|43.73|279
1664189400000|2022-09-26 10:50:00|45.18|43.78|45.12|43.72|45.23|43.83|45.09|43.69|279
1664189700000|2022-09-26 10:55:00|45.13|43.73|45.13|43.73|45.17|43.77|45.11|43.71|223
1664190000000|2022-09-26 11:00:00|45.12|43.72|45.25|43.85|45.25|43.85|45.11|43.71|209
1664190300000|2022-09-26 11:05:00|45.26|43.86|45.3|43.9|45.49|44.09|45.2|43.8|244
1664190600000|2022-09-26 11:10:00|45.29|43.89|45.04|43.64|45.35|43.95|45|43.6|395
1664190900000|2022-09-26 11:15:00|45.03|43.63|45.04|43.64|45.1|43.7|44.96|43.56|272
1664191200000|2022-09-26 11:20:00|45.05|43.65|44.88|43.48|45.05|43.65|44.82|43.42|474
1664191500000|2022-09-26 11:25:00|44.89|43.49|44.62|43.22|44.9|43.5|44.58|43.18|374
1664191800000|2022-09-26 11:30:00|44.63|43.23|44.7|43.3|44.75|43.35|44.47|43.07|383
1664192100000|2022-09-26 11:35:00|44.71|43.31|44.66|43.26|44.74|43.34|44.61|43.21|225
1664192400000|2022-09-26 11:40:00|44.67|43.27|44.75|43.35|44.75|43.35|44.58|43.18|232
1664192700000|2022-09-26 11:45:00|44.76|43.36|44.78|43.38|44.79|43.39|44.64|43.24|277
1664193000000|2022-09-26 11:50:00|44.79|43.39|44.75|43.35|44.79|43.39|44.68|43.28|198
1664193300000|2022-09-26 11:55:00|44.76|43.36|44.81|43.41|44.97|43.57|44.74|43.34|263
1664193600000|2022-09-26 12:00:00|44.8|43.4|44.74|43.34|44.83|43.43|44.6|43.2|300
1664193900000|2022-09-26 12:05:00|44.75|43.35|44.65|43.25|44.75|43.35|44.56|43.16|221
1664194200000|2022-09-26 12:10:00|44.64|43.24|44.62|43.22|44.67|43.27|44.58|43.18|165
1664194500000|2022-09-26 12:15:00|44.61|43.21|44.66|43.26|44.68|43.28|44.59|43.19|262
1664194800000|2022-09-26 12:20:00|44.65|43.25|44.81|43.41|44.81|43.41|44.64|43.24|208
1664195100000|2022-09-26 12:25:00|44.8|43.4|44.96|43.56|45.01|43.61|44.76|43.36|269
1664195400000|2022-09-26 12:30:00|44.95|43.55|44.79|43.39|44.96|43.56|44.71|43.31|285
1664195700000|2022-09-26 12:35:00|44.8|43.4|44.89|43.49|44.91|43.51|44.79|43.39|177
1664196000000|2022-09-26 12:40:00|44.9|43.5|44.86|43.46|44.91|43.51|44.8|43.4|195
1664196300000|2022-09-26 12:45:00|44.87|43.47|45.03|43.63|45.09|43.69|44.86|43.46|274
1664196600000|2022-09-26 12:50:00|45.04|43.64|45.12|43.72|45.13|43.73|45.01|43.61|222
1664196900000|2022-09-26 12:55:00|45.11|43.71|45.11|43.71|45.13|43.73|44.99|43.59|198
1664197200000|2022-09-26 13:00:00|45.09|43.69|45.06|43.66|45.18|43.78|45.02|43.62|186
1664197500000|2022-09-26 13:05:00|45.05|43.65|45|43.6|45.08|43.68|44.95|43.55|207
1664197800000|2022-09-26 13:10:00|45.01|43.61|45.12|43.72|45.13|43.73|45|43.6|174
1664198100000|2022-09-26 13:15:00|45.11|43.71|45.16|43.76|45.17|43.77|45.06|43.66|136
1664198400000|2022-09-26 13:20:00|45.17|43.77|45.17|43.77|45.22|43.82|45.13|43.73|204
1664198700000|2022-09-26 13:25:00|45.16|43.76|45.07|43.67|45.17|43.77|45.05|43.65|246
1664199000000|2022-09-26 13:30:00|45.06|43.66|45.27|43.87|45.33|43.93|45.04|43.64|329
1664199300000|2022-09-26 13:35:00|45.28|43.88|45.36|43.96|45.45|44.05|45.27|43.87|284
1664199600000|2022-09-26 13:40:00|45.35|43.95|45.29|43.89|45.47|44.07|45.25|43.85|258
1664199900000|2022-09-26 13:45:00|45.28|43.88|45.38|43.98|45.42|44.02|45.28|43.88|230
1664200200000|2022-09-26 13:50:00|45.37|43.97|45.35|43.95|45.49|44.09|45.35|43.95|211
1664200500000|2022-09-26 13:55:00|45.34|43.94|45.42|44.02|45.45|44.05|45.3|43.9|259
1664200800000|2022-09-26 14:00:00|45.43|44.03|45.36|43.96|45.49|44.09|45.27|43.87|236
1664201100000|2022-09-26 14:05:00|45.37|43.97|45.25|43.85|45.44|44.04|45.22|43.82|251
1664201400000|2022-09-26 14:10:00|45.24|43.84|45.35|43.95|45.37|43.97|45.2|43.8|193
1664201700000|2022-09-26 14:15:00|45.36|43.96|45.39|43.99|45.52|44.12|45.36|43.96|227
1664202000000|2022-09-26 14:20:00|45.4|44|45.47|44.07|45.52|44.12|45.4|44|198
1664202300000|2022-09-26 14:25:00|45.46|44.06|45.46|44.06|45.5|44.1|45.38|43.98|195
1664202600000|2022-09-26 14:30:00|45.47|44.07|45.38|43.98|45.51|44.11|45.35|43.95|249
1664202900000|2022-09-26 14:35:00|45.37|43.97|45.5|44.1|45.55|44.15|45.36|43.96|182
1664203200000|2022-09-26 14:40:00|45.51|44.11|45.43|44.03|45.59|44.19|45.38|43.98|244
1664203500000|2022-09-26 14:45:00|45.42|44.02|45.23|43.83|45.43|44.03|45.18|43.78|197
1664203800000|2022-09-26 14:50:00|45.22|43.82|45.27|43.87|45.3|43.9|45.21|43.81|145
1664204100000|2022-09-26 14:55:00|45.28|43.88|45.26|43.86|45.3|43.9|45.21|43.81|179
1664204400000|2022-09-26 15:00:00|45.27|43.87|45.26|43.86|45.29|43.89|45.22|43.82|136
1664204700000|2022-09-26 15:05:00|45.25|43.85|45.13|43.73|45.26|43.86|45.11|43.71|210
1664205000000|2022-09-26 15:10:00|45.12|43.72|45.23|43.83|45.23|43.83|45.1|43.7|192
1664205300000|2022-09-26 15:15:00|45.22|43.82|45.14|43.74|45.26|43.86|45.1|43.7|122
1664205600000|2022-09-26 15:20:00|45.15|43.75|45.17|43.77|45.24|43.84|45.08|43.68|198
1664205900000|2022-09-26 15:25:00|45.16|43.76|45.05|43.65|45.19|43.79|45.02|43.62|197
1664206200000|2022-09-26 15:30:00|45.04|43.64|44.99|43.59|45.11|43.71|44.96|43.56|297
1664206500000|2022-09-26 15:35:00|45.01|43.61|45.14|43.74|45.17|43.77|44.99|43.59|316
1664206800000|2022-09-26 15:40:00|45.15|43.75|45.06|43.66|45.22|43.82|45.05|43.65|302
1664207100000|2022-09-26 15:45:00|45.07|43.67|45.2|43.8|45.2|43.8|45.02|43.62|379
1664207400000|2022-09-26 15:50:00|45.21|43.81|45.18|43.78|45.22|43.82|45.13|43.73|339
1664207700000|2022-09-26 15:55:00|45.19|43.79|45.27|43.87|45.31|43.91|45.18|43.78|271
1664208000000|2022-09-26 16:00:00|45.26|43.86|45.2|43.8|45.27|43.87|45.19|43.79|237
1664208300000|2022-09-26 16:05:00|45.21|43.81|45.16|43.76|45.23|43.83|45.11|43.71|201
1664208600000|2022-09-26 16:10:00|45.15|43.75|45.15|43.75|45.19|43.79|45.13|43.73|160
1664208900000|2022-09-26 16:15:00|45.14|43.74|45.23|43.83|45.27|43.87|45.14|43.74|156
1664209200000|2022-09-26 16:20:00|45.22|43.82|45.07|43.67|45.26|43.86|45.07|43.67|155
1664209500000|2022-09-26 16:25:00|45.06|43.66|45.05|43.65|45.11|43.71|44.98|43.58|272
1664209800000|2022-09-26 16:30:00|45.04|43.64|45.01|43.61|45.09|43.69|44.98|43.58|289
1664210100000|2022-09-26 16:35:00|45.02|43.62|45.02|43.62|45.07|43.67|44.99|43.59|328
1664210400000|2022-09-26 16:40:00|45.01|43.61|45.07|43.67|45.1|43.7|45.01|43.61|253
1664210700000|2022-09-26 16:45:00|45.06|43.66|45.1|43.7|45.19|43.79|45.04|43.64|222
1664211000000|2022-09-26 16:50:00|45.09|43.69|45.13|43.73|45.16|43.76|45.09|43.69|304
1664211300000|2022-09-26 16:55:00|45.12|43.72|45.17|43.77|45.19|43.79|45.12|43.72|158
1664211600000|2022-09-26 17:00:00|45.18|43.78|45.06|43.66|45.2|43.8|45.05|43.65|171
1664211900000|2022-09-26 17:05:00|45.07|43.67|45.15|43.75|45.16|43.76|45.05|43.65|179
1664212200000|2022-09-26 17:10:00|45.16|43.76|45.06|43.66|45.16|43.76|45.02|43.62|188
1664212500000|2022-09-26 17:15:00|45.05|43.65|45.03|43.63|45.13|43.73|45.01|43.61|136
1664212800000|2022-09-26 17:20:00|45.02|43.62|45.02|43.62|45.09|43.69|44.99|43.59|101
1664213100000|2022-09-26 17:25:00|45.01|43.61|45.05|43.65|45.1|43.7|44.97|43.57|119
1664213400000|2022-09-26 17:30:00|45.07|43.67|45.04|43.64|45.12|43.72|44.98|43.58|155
1664213700000|2022-09-26 17:35:00|45.05|43.65|45.1|43.7|45.11|43.71|45.05|43.65|171
1664214000000|2022-09-26 17:40:00|45.09|43.69|45.08|43.68|45.1|43.7|45.04|43.64|128
1664214300000|2022-09-26 17:45:00|45.09|43.69|45.24|43.84|45.26|43.86|45.09|43.69|157
1664214600000|2022-09-26 17:50:00|45.25|43.85|45.33|43.93|45.34|43.94|45.25|43.85|243
1664214900000|2022-09-26 17:55:00|45.32|43.92|45.27|43.87|45.34|43.94|45.26|43.86|217
1664215200000|2022-09-26 18:00:00|45.26|43.86|45.36|43.96|45.36|43.96|45.25|43.85|134
1664215500000|2022-09-26 18:05:00|45.35|43.95|45.31|43.91|45.35|43.95|45.26|43.86|138
1664215800000|2022-09-26 18:10:00|45.32|43.92|45.31|43.91|45.33|43.93|45.25|43.85|121
1664216100000|2022-09-26 18:15:00|45.3|43.9|45.37|43.97|45.4|44|45.27|43.87|132
1664216400000|2022-09-26 18:20:00|45.36|43.96|45.34|43.94|45.39|43.99|45.32|43.92|93
1664216700000|2022-09-26 18:25:00|45.33|43.93|45.21|43.81|45.34|43.94|45.2|43.8|111
1664217000000|2022-09-26 18:30:00|45.22|43.82|45.23|43.83|45.29|43.89|45.21|43.81|108
1664217300000|2022-09-26 18:35:00|45.22|43.82|45.18|43.78|45.24|43.84|45.13|43.73|134
1664217600000|2022-09-26 18:40:00|45.2|43.8|45.18|43.78|45.23|43.83|45.15|43.75|154
1664217900000|2022-09-26 18:45:00|45.17|43.77|45.38|43.98|45.4|44|45.16|43.76|200
1664218200000|2022-09-26 18:50:00|45.37|43.97|45.38|43.98|45.39|43.99|45.28|43.88|172
1664218500000|2022-09-26 18:55:00|45.37|43.97|45.33|43.93|45.39|43.99|45.32|43.92|184
1664218800000|2022-09-26 19:00:00|45.34|43.94|45.4|44|45.43|44.03|45.33|43.93|172
1664219100000|2022-09-26 19:05:00|45.41|44.01|45.38|43.98|45.44|44.04|45.3|43.9|195
1664219400000|2022-09-26 19:10:00|45.39|43.99|45.31|43.91|45.39|43.99|45.3|43.9|95
1664219700000|2022-09-26 19:15:00|45.3|43.9|45.31|43.91|45.35|43.95|45.22|43.82|180
1664220000000|2022-09-26 19:20:00|45.32|43.92|45.27|43.87|45.33|43.93|45.24|43.84|147
1664220300000|2022-09-26 19:25:00|45.28|43.88|45.31|43.91|45.33|43.93|45.27|43.87|116
1664220600000|2022-09-26 19:30:00|45.32|43.92|45.37|43.97|45.48|44.08|45.27|43.87|214
1664220900000|2022-09-26 19:35:00|45.36|43.96|45.25|43.85|45.45|44.05|45.24|43.84|216
1664221200000|2022-09-26 19:40:00|45.24|43.84|45.27|43.87|45.32|43.92|45.2|43.8|133
1664221500000|2022-09-26 19:45:00|45.26|43.86|45.37|43.97|45.37|43.97|45.24|43.84|136
1664221800000|2022-09-26 19:50:00|45.36|43.96|45.49|44.09|45.55|44.15|45.3|43.9|190
1664222100000|2022-09-26 19:55:00|45.48|44.08|45.33|43.93|45.48|44.08|45.29|43.89|210
1664222400000|2022-09-26 20:00:00|45.34|43.94|45.3|43.9|45.35|43.95|45.29|43.89|94
1664222700000|2022-09-26 20:05:00|45.29|43.89|45.26|43.86|45.3|43.9|45.24|43.84|78
1664223000000|2022-09-26 20:10:00|45.25|43.85|45.24|43.84|45.28|43.88|45.24|43.84|72
1664223300000|2022-09-26 20:15:00|45.23|43.83|45.21|43.81|45.25|43.85|45.18|43.78|107
1664223600000|2022-09-26 20:20:00|45.2|43.8|45.2|43.8|45.23|43.83|45.2|43.8|96
1664223900000|2022-09-26 20:25:00|45.21|43.81|45.22|43.82|45.33|43.93|45.18|43.78|115
1664224200000|2022-09-26 20:30:00|45.21|43.81|45.15|43.75|45.22|43.82|45.14|43.74|74
1664224500000|2022-09-26 20:35:00|45.13|43.73|45.11|43.71|45.15|43.75|45.08|43.68|115
1664224800000|2022-09-26 20:40:00|45.1|43.7|45.09|43.69|45.12|43.72|45.08|43.68|83
1664225100000|2022-09-26 20:45:00|45.1|43.7|45.11|43.71|45.12|43.72|45.09|43.69|46
1664225400000|2022-09-26 20:50:00|45.12|43.72|45.09|43.69|45.14|43.74|45.08|43.68|65
1664225700000|2022-09-26 20:55:00|45.1|43.7|45.11|43.71|45.13|43.73|45.1|43.7|90
1664226000000|2022-09-26 21:00:00|45.12|43.72|45.13|43.73|45.13|43.73|45.11|43.71|8
1664226300000|2022-09-26 21:05:00|45.14|43.74|45.26|43.86|45.27|43.87|45.13|43.73|52
1664226600000|2022-09-26 21:10:00|45.25|43.85|45.15|43.75|45.27|43.87|45.14|43.74|127
1664226900000|2022-09-26 21:15:00|45.14|43.74|45.12|43.72|45.14|43.74|45.12|43.72|17
1664227200000|2022-09-26 21:20:00|45.13|43.73|45.11|43.71|45.14|43.74|45.11|43.71|19
1664227500000|2022-09-26 21:25:00|45.12|43.72|45.15|43.75|45.15|43.75|45.12|43.72|24
1664227800000|2022-09-26 21:30:00|45.16|43.76|45.18|43.78|45.18|43.78|45.15|43.75|41
1664228100000|2022-09-26 21:35:00|45.17|43.77|45.18|43.78|45.19|43.79|45.16|43.76|43
1664228400000|2022-09-26 21:40:00|45.17|43.77|45.2|43.8|45.2|43.8|45.17|43.77|18
1664228700000|2022-09-26 21:45:00|45.19|43.79|45.13|43.73|45.2|43.8|45.08|43.68|88
1664229000000|2022-09-26 21:50:00|45.14|43.74|45.08|43.68|45.15|43.75|45.08|43.68|93
1664229300000|2022-09-26 21:55:00|45.09|43.69|45.08|43.68|45.11|43.71|45.07|43.67|14
1664229600000|2022-09-26 22:00:00|45.07|43.67|45.1|43.7|45.17|43.77|45.06|43.66|115
1664229900000|2022-09-26 22:05:00|45.11|43.71|45.12|43.72|45.15|43.75|45.1|43.7|44
1664230200000|2022-09-26 22:10:00|45.13|43.73|45.15|43.75|45.18|43.78|45.12|43.72|43
1664230500000|2022-09-26 22:15:00|45.16|43.76|45.23|43.83|45.23|43.83|45.16|43.76|51
1664230800000|2022-09-26 22:20:00|45.24|43.84|45.38|43.98|45.39|43.99|45.23|43.83|69
1664231100000|2022-09-26 22:25:00|45.37|43.97|45.34|43.94|45.38|43.98|45.32|43.92|35
1664231400000|2022-09-26 22:30:00|45.35|43.95|45.35|43.95|45.38|43.98|45.32|43.92|64
1664231700000|2022-09-26 22:35:00|45.36|43.96|45.35|43.95|45.48|44.08|45.35|43.95|81
1664232000000|2022-09-26 22:40:00|45.36|43.96|45.35|43.95|45.39|43.99|45.34|43.94|34
1664232300000|2022-09-26 22:45:00|45.34|43.94|45.29|43.89|45.34|43.94|45.27|43.87|57
1664232600000|2022-09-26 22:50:00|45.28|43.88|45.27|43.87|45.31|43.91|45.23|43.83|75
1664232900000|2022-09-26 22:55:00|45.26|43.86|45.32|43.92|45.32|43.92|45.22|43.82|107
1664233200000|2022-09-26 23:00:00|45.31|43.91|45.27|43.87|45.34|43.94|45.25|43.85|94
1664233500000|2022-09-26 23:05:00|45.28|43.88|45.31|43.91|45.33|43.93|45.27|43.87|43
1664233800000|2022-09-26 23:10:00|45.32|43.92|45.18|43.78|45.4|44|45.18|43.78|129
1664234100000|2022-09-26 23:15:00|45.19|43.79|45.35|43.95|45.37|43.97|45.18|43.78|101
1664234400000|2022-09-26 23:20:00|45.36|43.96|45.3|43.9|45.36|43.96|45.29|43.89|46
1664234700000|2022-09-26 23:25:00|45.31|43.91|45.29|43.89|45.32|43.92|45.28|43.88|50
1664235000000|2022-09-26 23:30:00|45.3|43.9|45.31|43.91|45.31|43.91|45.24|43.84|113
1664235300000|2022-09-26 23:35:00|45.32|43.92|45.29|43.89|45.37|43.97|45.28|43.88|97
1664235600000|2022-09-26 23:40:00|45.3|43.9|45.28|43.88|45.32|43.92|45.26|43.86|46
1664235900000|2022-09-26 23:45:00|45.27|43.87|45.24|43.84|45.28|43.88|45.22|43.82|40
1664236200000|2022-09-26 23:50:00|45.25|43.85|45.38|43.98|45.38|43.98|45.24|43.84|56
1664236500000|2022-09-26 23:55:00|45.37|43.97|45.43|44.03|45.45|44.05|45.36|43.96|61
1664236800000|2022-09-27 00:00:00|45.44|44.04|45.38|43.98|45.44|44.32|45.02|43.94|75
1664237100000|2022-09-27 00:05:00|45.39|43.99|45.48|44.08|45.49|44.09|45.39|43.99|62
1664237400000|2022-09-27 00:10:00|45.49|44.09|45.65|44.25|45.72|44.32|45.49|44.09|269
1664237700000|2022-09-27 00:15:00|45.64|44.24|45.77|44.37|45.77|44.37|45.64|44.24|218
1664238000000|2022-09-27 00:20:00|45.76|44.36|45.72|44.32|45.87|44.47|45.63|44.23|177
1664238300000|2022-09-27 00:25:00|45.71|44.31|45.71|44.31|45.73|44.33|45.67|44.27|109
1664238600000|2022-09-27 00:30:00|45.72|44.32|45.67|44.27|45.79|44.39|45.67|44.27|137
1664238900000|2022-09-27 00:35:00|45.66|44.26|45.6|44.2|45.67|44.27|45.59|44.19|71
1664239200000|2022-09-27 00:40:00|45.61|44.21|45.67|44.27|45.68|44.28|45.59|44.19|90
1664239500000|2022-09-27 00:45:00|45.66|44.26|45.74|44.34|45.82|44.42|45.64|44.24|146
1664239800000|2022-09-27 00:50:00|45.73|44.33|45.68|44.28|45.76|44.36|45.65|44.25|165
1664240100000|2022-09-27 00:55:00|45.69|44.29|45.67|44.27|45.69|44.29|45.62|44.22|83
1664240400000|2022-09-27 01:00:00|45.66|44.26|45.65|44.25|45.69|44.29|45.63|44.23|108
1664240700000|2022-09-27 01:05:00|45.66|44.26|45.78|44.38|45.82|44.42|45.63|44.23|188
1664241000000|2022-09-27 01:10:00|45.77|44.37|45.85|44.45|45.88|44.48|45.75|44.35|105
1664241300000|2022-09-27 01:15:00|45.84|44.44|46.03|44.63|46.05|44.65|45.77|44.37|153
1664241600000|2022-09-27 01:20:00|46.04|44.64|46.03|44.63|46.09|44.69|45.99|44.59|300
1664241900000|2022-09-27 01:25:00|46.04|44.64|46.09|44.69|46.09|44.69|45.95|44.55|198
1664242200000|2022-09-27 01:30:00|46.08|44.68|46.18|44.78|46.24|44.84|46.07|44.67|292
1664242500000|2022-09-27 01:35:00|46.19|44.79|46.33|44.93|46.37|44.97|46.15|44.75|264
1664242800000|2022-09-27 01:40:00|46.32|44.92|46.39|44.99|46.46|45.06|46.32|44.92|334
1664243100000|2022-09-27 01:45:00|46.4|45|46.33|44.93|46.49|45.09|46.31|44.91|270
1664243400000|2022-09-27 01:50:00|46.34|44.94|46.18|44.78|46.37|44.97|46.17|44.77|167
1664243700000|2022-09-27 01:55:00|46.2|44.8|46.24|44.84|46.33|44.93|46.19|44.79|227
1664244000000|2022-09-27 02:00:00|46.25|44.85|46.36|44.96|46.42|45.02|46.24|44.84|346
1664244300000|2022-09-27 02:05:00|46.35|44.95|46.42|45.02|46.47|45.07|46.35|44.95|190
1664244600000|2022-09-27 02:10:00|46.41|45.01|46.38|44.98|46.49|45.09|46.35|44.95|209
1664244900000|2022-09-27 02:15:00|46.36|44.96|46.35|44.95|46.44|45.04|46.35|44.95|209
1664245200000|2022-09-27 02:20:00|46.36|44.96|46.39|44.99|46.41|45.01|46.35|44.95|172
1664245500000|2022-09-27 02:25:00|46.38|44.98|46.37|44.97|46.41|45.01|46.35|44.95|108
1664245800000|2022-09-27 02:30:00|46.36|44.96|46.33|44.93|46.41|45.01|46.32|44.92|80
1664246100000|2022-09-27 02:35:00|46.32|44.92|46.3|44.9|46.35|44.95|46.29|44.89|72
1664246400000|2022-09-27 02:40:00|46.31|44.91|46.32|44.92|46.35|44.95|46.28|44.88|77
1664246700000|2022-09-27 02:45:00|46.31|44.91|46.34|44.94|46.35|44.95|46.31|44.91|70
1664247000000|2022-09-27 02:50:00|46.35|44.95|46.48|45.08|46.5|45.1|46.35|44.95|157
1664247300000|2022-09-27 02:55:00|46.49|45.09|46.45|45.05|46.56|45.16|46.32|44.92|191
1664247600000|2022-09-27 03:00:00|46.46|45.06|46.43|45.03|46.55|45.15|46.38|44.98|288
1664247900000|2022-09-27 03:05:00|46.44|45.04|46.61|45.21|46.61|45.21|46.39|44.99|254
1664248200000|2022-09-27 03:10:00|46.62|45.22|46.66|45.26|46.84|45.44|46.6|45.2|437
1664248500000|2022-09-27 03:15:00|46.65|45.25|46.72|45.32|46.87|45.47|46.65|45.25|385
1664248800000|2022-09-27 03:20:00|46.71|45.31|46.73|45.33|46.78|45.38|46.7|45.3|286
1664249100000|2022-09-27 03:25:00|46.72|45.32|46.72|45.32|46.81|45.41|46.7|45.3|201
1664249400000|2022-09-27 03:30:00|46.71|45.31|46.61|45.21|46.73|45.33|46.6|45.2|159
1664249700000|2022-09-27 03:35:00|46.6|45.2|46.55|45.15|46.65|45.25|46.52|45.12|257
1664250000000|2022-09-27 03:40:00|46.54|45.14|46.5|45.1|46.57|45.17|46.47|45.07|160
1664250300000|2022-09-27 03:45:00|46.49|45.09|46.56|45.16|46.59|45.19|46.49|45.09|218
1664250600000|2022-09-27 03:50:00|46.55|45.15|46.56|45.16|46.59|45.19|46.54|45.14|156
1664250900000|2022-09-27 03:55:00|46.57|45.17|46.53|45.13|46.62|45.22|46.52|45.12|174
1664251200000|2022-09-27 04:00:00|46.54|45.14|46.7|45.3|46.74|45.34|46.53|45.13|199
1664251500000|2022-09-27 04:05:00|46.71|45.31|46.69|45.29|46.77|45.37|46.67|45.27|241
1664251800000|2022-09-27 04:10:00|46.67|45.27|46.74|45.34|46.84|45.44|46.67|45.27|257
1664252100000|2022-09-27 04:15:00|46.75|45.35|46.74|45.34|46.87|45.47|46.74|45.34|152
1664252400000|2022-09-27 04:20:00|46.73|45.33|46.7|45.3|46.78|45.38|46.68|45.28|64
1664252700000|2022-09-27 04:25:00|46.69|45.29|46.67|45.27|46.74|45.34|46.66|45.26|86
1664253000000|2022-09-27 04:30:00|46.66|45.26|46.65|45.25|46.71|45.31|46.64|45.24|82
1664253300000|2022-09-27 04:35:00|46.64|45.24|46.54|45.14|46.64|45.24|46.53|45.13|103
1664253600000|2022-09-27 04:40:00|46.53|45.13|46.55|45.15|46.57|45.17|46.51|45.11|38
1664253900000|2022-09-27 04:45:00|46.54|45.14|46.39|44.99|46.54|45.14|46.37|44.97|182
1664254200000|2022-09-27 04:50:00|46.38|44.98|46.34|44.94|46.42|45.02|46.34|44.94|123
1664254500000|2022-09-27 04:55:00|46.35|44.95|46.38|44.98|46.38|44.98|46.29|44.89|163
1664254800000|2022-09-27 05:00:00|46.37|44.97|46.49|45.09|46.51|45.11|46.37|44.97|97
1664255100000|2022-09-27 05:05:00|46.5|45.1|46.48|45.08|46.51|45.11|46.45|45.05|68
1664255400000|2022-09-27 05:10:00|46.49|45.09|46.45|45.05|46.49|45.09|46.44|45.04|59
1664255700000|2022-09-27 05:15:00|46.46|45.06|46.31|44.91|46.46|45.06|46.31|44.91|136
1664256000000|2022-09-27 05:20:00|46.32|44.92|46.31|44.91|46.4|45|46.31|44.91|67
1664256300000|2022-09-27 05:25:00|46.32|44.92|46.43|45.03|46.45|45.05|46.31|44.91|118
1664256600000|2022-09-27 05:30:00|46.42|45.02|46.37|44.97|46.42|45.02|46.36|44.96|107
1664256900000|2022-09-27 05:35:00|46.36|44.96|46.34|44.94|46.4|45|46.33|44.93|206
1664257200000|2022-09-27 05:40:00|46.35|44.95|46.49|45.09|46.53|45.13|46.34|44.94|297
1664257500000|2022-09-27 05:45:00|46.48|45.08|46.61|45.21|46.63|45.23|46.46|45.06|196
1664257800000|2022-09-27 05:50:00|46.62|45.22|46.61|45.21|46.64|45.24|46.54|45.14|193
1664258100000|2022-09-27 05:55:00|46.6|45.2|46.63|45.23|46.64|45.24|46.59|45.19|262
1664258400000|2022-09-27 06:00:00|46.62|45.22|46.67|45.27|46.67|45.27|46.61|45.21|230
1664258700000|2022-09-27 06:05:00|46.66|45.26|46.67|45.27|46.71|45.31|46.66|45.26|172
1664259000000|2022-09-27 06:10:00|46.68|45.28|46.68|45.28|46.69|45.29|46.64|45.24|147
1664259300000|2022-09-27 06:15:00|46.67|45.27|46.72|45.32|46.73|45.33|46.6|45.2|151
1664259600000|2022-09-27 06:20:00|46.71|45.31|46.86|45.46|46.88|45.48|46.68|45.28|244
1664259900000|2022-09-27 06:25:00|46.87|45.47|46.84|45.44|46.87|45.47|46.81|45.41|232
1664260200000|2022-09-27 06:30:00|46.86|45.46|46.74|45.34|46.87|45.47|46.73|45.33|194
1664260500000|2022-09-27 06:35:00|46.76|45.36|46.81|45.41|46.81|45.41|46.76|45.36|102
1664260800000|2022-09-27 06:40:00|46.8|45.4|46.77|45.37|46.83|45.43|46.76|45.36|91
1664261100000|2022-09-27 06:45:00|46.78|45.38|46.79|45.39|46.79|45.39|46.75|45.35|108
1664261400000|2022-09-27 06:50:00|46.78|45.38|46.79|45.39|46.83|45.43|46.76|45.36|120
1664261700000|2022-09-27 06:55:00|46.78|45.38|46.76|45.36|46.79|45.39|46.75|45.35|101
1664262000000|2022-09-27 07:00:00|46.75|45.35|46.85|45.45|46.89|45.49|46.75|45.35|224
1664262300000|2022-09-27 07:05:00|46.84|45.44|46.86|45.46|46.88|45.48|46.8|45.4|213
1664262600000|2022-09-27 07:10:00|46.87|45.47|46.89|45.49|46.9|45.5|46.83|45.43|135
1664262900000|2022-09-27 07:15:00|46.9|45.5|46.92|45.52|46.96|45.56|46.87|45.47|172
1664263200000|2022-09-27 07:20:00|46.93|45.53|47.01|45.61|47.02|45.62|46.9|45.5|182
1664263500000|2022-09-27 07:25:00|47|45.6|46.8|45.4|47.02|45.62|46.78|45.38|198
1664263800000|2022-09-27 07:30:00|46.79|45.39|46.73|45.33|46.85|45.45|46.68|45.28|213
1664264100000|2022-09-27 07:35:00|46.72|45.32|46.68|45.28|46.77|45.37|46.68|45.28|172
1664264400000|2022-09-27 07:40:00|46.67|45.27|46.65|45.25|46.72|45.32|46.63|45.23|189
1664264700000|2022-09-27 07:45:00|46.64|45.24|46.65|45.25|46.69|45.29|46.63|45.23|155
1664265000000|2022-09-27 07:50:00|46.66|45.26|46.61|45.21|46.66|45.26|46.6|45.2|148
1664265300000|2022-09-27 07:55:00|46.62|45.22|46.48|45.08|46.62|45.22|46.47|45.07|204
1664265600000|2022-09-27 08:00:00|46.47|45.07|46.55|45.15|46.57|45.17|46.46|45.06|161
1664265900000|2022-09-27 08:05:00|46.56|45.16|46.46|45.06|46.56|45.16|46.44|45.04|196
1664266200000|2022-09-27 08:10:00|46.47|45.07|46.45|45.05|46.48|45.08|46.43|45.03|137
1664266500000|2022-09-27 08:15:00|46.44|45.04|46.43|45.03|46.5|45.1|46.43|45.03|109
1664266800000|2022-09-27 08:20:00|46.44|45.04|46.5|45.1|46.5|45.1|46.43|45.03|150
1664267100000|2022-09-27 08:25:00|46.49|45.09|46.51|45.11|46.55|45.15|46.49|45.09|158
1664267400000|2022-09-27 08:30:00|46.5|45.1|46.51|45.11|46.56|45.16|46.5|45.1|162
1664267700000|2022-09-27 08:35:00|46.5|45.1|46.39|44.99|46.51|45.11|46.31|44.91|231
1664268000000|2022-09-27 08:40:00|46.4|45|46.43|45.03|46.46|45.06|46.39|44.99|251
1664268300000|2022-09-27 08:45:00|46.44|45.04|46.4|45|46.46|45.06|46.33|44.93|229
1664268600000|2022-09-27 08:50:00|46.39|44.99|46.36|44.96|46.44|45.04|46.36|44.96|283
1664268900000|2022-09-27 08:55:00|46.37|44.97|46.4|45|46.41|45.01|46.34|44.94|256
1664269200000|2022-09-27 09:00:00|46.39|44.99|46.37|44.97|46.43|45.03|46.36|44.96|301
1664269500000|2022-09-27 09:05:00|46.38|44.98|46.26|44.86|46.41|45.01|46.26|44.86|293
1664269800000|2022-09-27 09:10:00|46.25|44.85|46.25|44.85|46.32|44.92|46.22|44.82|185
1664270100000|2022-09-27 09:15:00|46.24|44.84|46.29|44.89|46.31|44.91|46.23|44.83|170
1664270400000|2022-09-27 09:20:00|46.3|44.9|46.29|44.89|46.31|44.91|46.27|44.87|201
1664270700000|2022-09-27 09:25:00|46.28|44.88|46.31|44.91|46.33|44.93|46.27|44.87|206
1664271000000|2022-09-27 09:30:00|46.3|44.9|46.47|45.07|46.48|45.08|46.28|44.88|213
1664271300000|2022-09-27 09:35:00|46.46|45.06|46.52|45.12|46.57|45.17|46.46|45.06|184
1664271600000|2022-09-27 09:40:00|46.53|45.13|46.53|45.13|46.55|45.15|46.49|45.09|204
1664271900000|2022-09-27 09:45:00|46.52|45.12|46.46|45.06|46.53|45.13|46.45|45.05|134
1664272200000|2022-09-27 09:50:00|46.45|45.05|46.38|44.98|46.45|45.05|46.38|44.98|107
1664272500000|2022-09-27 09:55:00|46.37|44.97|46.33|44.93|46.38|44.98|46.3|44.9|132
1664272800000|2022-09-27 10:00:00|46.32|44.92|46.37|44.97|46.41|45.01|46.32|44.92|97
1664273100000|2022-09-27 10:05:00|46.38|44.98|46.36|44.96|46.38|44.98|46.33|44.93|125
1664273400000|2022-09-27 10:10:00|46.37|44.97|46.45|45.05|46.45|45.05|46.36|44.96|87
1664273700000|2022-09-27 10:15:00|46.47|45.07|46.41|45.01|46.49|45.09|46.38|44.98|144
1664274000000|2022-09-27 10:20:00|46.42|45.02|46.43|45.03|46.45|45.05|46.39|44.99|56
1664274300000|2022-09-27 10:25:00|46.44|45.04|46.47|45.07|46.49|45.09|46.42|45.02|101
1664274600000|2022-09-27 10:30:00|46.48|45.08|46.42|45.02|46.48|45.08|46.42|45.02|95
1664274900000|2022-09-27 10:35:00|46.43|45.03|46.48|45.08|46.52|45.12|46.43|45.03|117
1664275200000|2022-09-27 10:40:00|46.49|45.09|46.49|45.09|46.5|45.1|46.45|45.05|114
1664275500000|2022-09-27 10:45:00|46.48|45.08|46.47|45.07|46.5|45.1|46.42|45.02|168
1664275800000|2022-09-27 10:50:00|46.46|45.06|46.42|45.02|46.48|45.08|46.41|45.01|180
1664276100000|2022-09-27 10:55:00|46.43|45.03|46.4|45|46.44|45.04|46.39|44.99|156
1664276400000|2022-09-27 11:00:00|46.41|45.01|46.34|44.94|46.41|45.01|46.33|44.93|138
1664276700000|2022-09-27 11:05:00|46.33|44.93|46.38|44.98|46.46|45.06|46.33|44.93|150
1664277000000|2022-09-27 11:10:00|46.37|44.97|46.16|44.76|46.4|45|46.03|44.63|264
1664277300000|2022-09-27 11:15:00|46.15|44.75|46.07|44.67|46.19|44.79|46.05|44.65|177
1664277600000|2022-09-27 11:20:00|46.08|44.68|46.15|44.75|46.16|44.76|46.07|44.67|234
1664277900000|2022-09-27 11:25:00|46.16|44.76|46.21|44.81|46.22|44.82|46.14|44.74|186
1664278200000|2022-09-27 11:30:00|46.2|44.8|46.32|44.92|46.34|44.94|46.19|44.79|225
1664278500000|2022-09-27 11:35:00|46.31|44.91|46.4|45|46.41|45.01|46.3|44.9|219
1664278800000|2022-09-27 11:40:00|46.41|45.01|46.4|45|46.52|45.12|46.34|44.94|226
1664279100000|2022-09-27 11:45:00|46.41|45.01|46.4|45|46.45|45.05|46.37|44.97|196
1664279400000|2022-09-27 11:50:00|46.41|45.01|46.26|44.86|46.41|45.01|46.25|44.85|194
1664279700000|2022-09-27 11:55:00|46.27|44.87|46.15|44.75|46.29|44.89|46.13|44.73|156
1664280000000|2022-09-27 12:00:00|46.14|44.74|46.2|44.8|46.23|44.83|46.13|44.73|253
1664280300000|2022-09-27 12:05:00|46.19|44.79|46.26|44.86|46.32|44.92|46.19|44.79|277
1664280600000|2022-09-27 12:10:00|46.27|44.87|46.3|44.9|46.32|44.92|46.21|44.81|160
1664280900000|2022-09-27 12:15:00|46.31|44.91|46.38|44.98|46.42|45.02|46.3|44.9|292
1664281200000|2022-09-27 12:20:00|46.39|44.99|46.36|44.96|46.41|45.01|46.33|44.93|242
1664281500000|2022-09-27 12:25:00|46.35|44.95|46.33|44.93|46.53|45.13|46.31|44.91|142
1664281800000|2022-09-27 12:30:00|46.32|44.92|46.38|44.98|46.38|44.98|46.28|44.88|175
1664282100000|2022-09-27 12:35:00|46.37|44.97|46.43|45.03|46.47|45.07|46.35|44.95|281
1664282400000|2022-09-27 12:40:00|46.44|45.04|46.51|45.11|46.54|45.14|46.38|44.98|341
1664282700000|2022-09-27 12:45:00|46.5|45.1|46.64|45.24|46.66|45.26|46.49|45.09|231
1664283000000|2022-09-27 12:50:00|46.65|45.25|46.46|45.06|46.67|45.27|46.45|45.05|132
1664283300000|2022-09-27 12:55:00|46.47|45.07|46.35|44.95|46.48|45.08|46.34|44.94|119
1664283600000|2022-09-27 13:00:00|46.34|44.94|46.13|44.73|46.37|44.97|46.12|44.72|259
1664283900000|2022-09-27 13:05:00|46.12|44.72|46.2|44.8|46.23|44.83|46.06|44.66|219
1664284200000|2022-09-27 13:10:00|46.19|44.79|46.24|44.84|46.27|44.87|46.19|44.79|138
1664284500000|2022-09-27 13:15:00|46.25|44.85|46.4|45|46.41|45.01|46.25|44.85|151
1664284800000|2022-09-27 13:20:00|46.39|44.99|46.21|44.81|46.43|45.03|46.19|44.79|138
1664285100000|2022-09-27 13:25:00|46.2|44.8|46.21|44.81|46.27|44.87|46.17|44.77|204
1664285400000|2022-09-27 13:30:00|46.2|44.8|46.4|45|46.4|45|46.17|44.77|345
1664285700000|2022-09-27 13:35:00|46.39|44.99|46.57|45.17|46.58|45.18|46.33|44.93|210
1664286000000|2022-09-27 13:40:00|46.56|45.16|46.4|45|46.58|45.18|46.36|44.96|212
1664286300000|2022-09-27 13:45:00|46.39|44.99|46.36|44.96|46.6|45.2|46.34|44.94|248
1664286600000|2022-09-27 13:50:00|46.37|44.97|46.43|45.03|46.48|45.08|46.31|44.91|208
1664286900000|2022-09-27 13:55:00|46.42|45.02|46.31|44.91|46.44|45.04|46.3|44.9|166
1664287200000|2022-09-27 14:00:00|46.33|44.93|46.14|44.74|46.35|44.95|46.08|44.68|203
1664287500000|2022-09-27 14:05:00|46.13|44.73|46.07|44.67|46.18|44.78|46.05|44.65|244
1664287800000|2022-09-27 14:10:00|46.06|44.66|46.2|44.8|46.21|44.81|46.06|44.66|319
1664288100000|2022-09-27 14:15:00|46.19|44.79|46.28|44.88|46.31|44.91|46.14|44.74|376
1664288400000|2022-09-27 14:20:00|46.27|44.87|46.32|44.92|46.37|44.97|46.25|44.85|231
1664288700000|2022-09-27 14:25:00|46.33|44.93|46.21|44.81|46.41|45.01|46.19|44.79|268
1664289000000|2022-09-27 14:30:00|46.2|44.8|46.3|44.9|46.39|44.99|46.2|44.8|202
1664289300000|2022-09-27 14:35:00|46.29|44.89|46.22|44.82|46.33|44.93|46.19|44.79|222
1664289600000|2022-09-27 14:40:00|46.23|44.83|46.37|44.97|46.39|44.99|46.22|44.82|195
1664289900000|2022-09-27 14:45:00|46.36|44.96|46.42|45.02|46.44|45.04|46.29|44.89|190
1664290200000|2022-09-27 14:50:00|46.41|45.01|46.41|45.01|46.48|45.08|46.39|44.99|151
1664290500000|2022-09-27 14:55:00|46.42|45.02|46.42|45.02|46.45|45.05|46.38|44.98|162
1664290800000|2022-09-27 15:00:00|46.43|45.03|46.33|44.93|46.47|45.07|46.32|44.92|220
1664291100000|2022-09-27 15:05:00|46.34|44.94|46.38|44.98|46.4|45|46.31|44.91|184
1664291400000|2022-09-27 15:10:00|46.39|44.99|46.32|44.92|46.41|45.01|46.3|44.9|191
1664291700000|2022-09-27 15:15:00|46.33|44.93|46.3|44.9|46.34|44.94|46.27|44.87|187
1664292000000|2022-09-27 15:20:00|46.29|44.89|46.21|44.81|46.32|44.92|46.15|44.75|171
1664292300000|2022-09-27 15:25:00|46.22|44.82|46.16|44.76|46.23|44.83|46.06|44.66|156
1664292600000|2022-09-27 15:30:00|46.17|44.77|46.25|44.85|46.27|44.87|46.1|44.7|218
1664292900000|2022-09-27 15:35:00|46.24|44.84|46.15|44.75|46.25|44.85|46.07|44.67|269
1664293200000|2022-09-27 15:40:00|46.14|44.74|46.01|44.61|46.17|44.77|45.99|44.59|218
1664293500000|2022-09-27 15:45:00|46|44.6|46.07|44.67|46.07|44.67|45.99|44.59|207
1664293800000|2022-09-27 15:50:00|46.08|44.68|46|44.6|46.13|44.73|45.99|44.59|283
1664294100000|2022-09-27 15:55:00|46.01|44.61|46.02|44.62|46.03|44.63|45.89|44.49|304
1664294400000|2022-09-27 16:00:00|46.01|44.61|46.05|44.65|46.08|44.68|45.97|44.57|384
1664294700000|2022-09-27 16:05:00|46.04|44.64|45.96|44.56|46.09|44.69|45.96|44.56|364
1664295000000|2022-09-27 16:10:00|45.97|44.57|45.56|44.16|45.97|44.57|45.48|44.08|443
1664295300000|2022-09-27 16:15:00|45.57|44.17|45.25|43.85|45.58|44.18|45.24|43.84|470
1664295600000|2022-09-27 16:20:00|45.26|43.86|45.17|43.77|45.29|43.89|45.08|43.68|500
1664295900000|2022-09-27 16:25:00|45.16|43.76|45.18|43.78|45.3|43.9|45.07|43.67|489
1664296200000|2022-09-27 16:30:00|45.17|43.77|45.18|43.78|45.18|43.78|45.08|43.68|430
1664296500000|2022-09-27 16:35:00|45.19|43.79|45.12|43.72|45.19|43.79|45.09|43.69|450
1664296800000|2022-09-27 16:40:00|45.13|43.73|45.03|43.63|45.13|43.73|44.94|43.54|467
1664297100000|2022-09-27 16:45:00|45.04|43.64|44.89|43.49|45.07|43.67|44.85|43.45|444
1664297400000|2022-09-27 16:50:00|44.9|43.5|44.88|43.48|44.95|43.55|44.69|43.29|478
1664297700000|2022-09-27 16:55:00|44.89|43.49|44.87|43.47|45|43.6|44.84|43.44|340
1664298000000|2022-09-27 17:00:00|44.86|43.46|44.75|43.35|44.86|43.46|44.67|43.27|392
1664298300000|2022-09-27 17:05:00|44.74|43.34|44.83|43.43|44.89|43.49|44.74|43.34|342
1664298600000|2022-09-27 17:10:00|44.84|43.44|44.88|43.48|44.91|43.51|44.77|43.37|299
1664298900000|2022-09-27 17:15:00|44.87|43.47|44.81|43.41|44.92|43.52|44.78|43.38|300
1664299200000|2022-09-27 17:20:00|44.8|43.4|44.67|43.27|44.81|43.41|44.62|43.22|259
1664299500000|2022-09-27 17:25:00|44.66|43.26|44.75|43.35|44.78|43.38|44.65|43.25|281
1664299800000|2022-09-27 17:30:00|44.74|43.34|44.77|43.37|44.79|43.39|44.66|43.26|342
1664300100000|2022-09-27 17:35:00|44.78|43.38|44.76|43.36|44.81|43.41|44.75|43.35|280
1664300400000|2022-09-27 17:40:00|44.77|43.37|44.62|43.22|44.77|43.37|44.51|43.11|240
1664300700000|2022-09-27 17:45:00|44.63|43.23|44.63|43.23|44.68|43.28|44.62|43.22|279
1664301000000|2022-09-27 17:50:00|44.64|43.24|44.62|43.22|44.64|43.24|44.57|43.17|277
1664301300000|2022-09-27 17:55:00|44.63|43.23|44.66|43.26|44.69|43.29|44.51|43.11|193
1664301600000|2022-09-27 18:00:00|44.65|43.25|44.58|43.18|44.65|43.25|44.48|43.08|266
1664301900000|2022-09-27 18:05:00|44.57|43.17|44.58|43.18|44.58|43.18|44.51|43.11|117
1664302200000|2022-09-27 18:10:00|44.59|43.19|44.55|43.15|44.6|43.2|44.52|43.12|176
1664302500000|2022-09-27 18:15:00|44.54|43.14|44.47|43.07|44.55|43.15|44.46|43.06|265
1664302800000|2022-09-27 18:20:00|44.48|43.08|44.52|43.12|44.52|43.12|44.44|43.04|217
1664303100000|2022-09-27 18:25:00|44.51|43.11|44.55|43.15|44.57|43.17|44.5|43.1|253
1664303400000|2022-09-27 18:30:00|44.54|43.14|44.7|43.3|44.71|43.31|44.52|43.12|208
1664303700000|2022-09-27 18:35:00|44.71|43.31|44.87|43.47|44.89|43.49|44.66|43.26|281
1664304000000|2022-09-27 18:40:00|44.88|43.48|44.86|43.46|44.89|43.49|44.8|43.4|248
1664304300000|2022-09-27 18:45:00|44.87|43.47|44.95|43.55|44.97|43.57|44.82|43.42|219
1664304600000|2022-09-27 18:50:00|44.94|43.54|45|43.6|45|43.6|44.92|43.52|246
1664304900000|2022-09-27 18:55:00|44.99|43.59|44.98|43.58|45|43.6|44.9|43.5|275
1664305200000|2022-09-27 19:00:00|45|43.6|44.94|43.54|45|43.6|44.84|43.44|368
1664305500000|2022-09-27 19:05:00|44.95|43.55|44.96|43.56|44.97|43.57|44.88|43.48|273
1664305800000|2022-09-27 19:10:00|44.95|43.55|44.98|43.58|45.02|43.62|44.93|43.53|310
1664306100000|2022-09-27 19:15:00|44.99|43.59|44.97|43.57|44.99|43.59|44.89|43.49|279
1664306400000|2022-09-27 19:20:00|44.96|43.56|44.93|43.53|45|43.6|44.89|43.49|281
1664306700000|2022-09-27 19:25:00|44.94|43.54|44.87|43.47|44.94|43.54|44.86|43.46|204
1664307000000|2022-09-27 19:30:00|44.89|43.49|44.85|43.45|44.89|43.49|44.78|43.38|248
1664307300000|2022-09-27 19:35:00|44.84|43.44|44.78|43.38|44.9|43.5|44.77|43.37|187
1664307600000|2022-09-27 19:40:00|44.77|43.37|44.94|43.54|44.94|43.54|44.77|43.37|190
1664307900000|2022-09-27 19:45:00|44.93|43.53|44.96|43.56|44.97|43.57|44.89|43.49|151
1664308200000|2022-09-27 19:50:00|44.95|43.55|45.04|43.64|45.05|43.65|44.93|43.53|250
1664308500000|2022-09-27 19:55:00|45.05|43.65|44.96|43.56|45.07|43.67|44.94|43.54|209
1664308800000|2022-09-27 20:00:00|44.95|43.55|44.79|43.39|44.95|43.55|44.76|43.36|196
1664309100000|2022-09-27 20:05:00|44.78|43.38|44.77|43.37|44.81|43.41|44.76|43.36|61
1664309400000|2022-09-27 20:10:00|44.76|43.36|44.71|43.31|44.77|43.37|44.67|43.27|169
1664309700000|2022-09-27 20:15:00|44.7|43.3|44.66|43.26|44.73|43.33|44.65|43.25|124
1664310000000|2022-09-27 20:20:00|44.65|43.25|44.63|43.23|44.69|43.29|44.62|43.22|131
1664310300000|2022-09-27 20:25:00|44.64|43.24|44.73|43.33|44.74|43.34|44.64|43.24|139
1664310600000|2022-09-27 20:30:00|44.72|43.32|44.78|43.38|44.78|43.38|44.64|43.24|99
1664310900000|2022-09-27 20:35:00|44.79|43.39|44.79|43.39|44.83|43.43|44.76|43.36|101
1664311200000|2022-09-27 20:40:00|44.78|43.38|44.79|43.39|44.86|43.46|44.75|43.35|126
1664311500000|2022-09-27 20:45:00|44.8|43.4|44.83|43.43|44.84|43.44|44.79|43.39|58
1664311800000|2022-09-27 20:50:00|44.84|43.44|44.83|43.43|44.84|43.44|44.8|43.4|46
1664312100000|2022-09-27 20:55:00|44.84|43.44|44.92|43.52|44.93|43.53|44.84|43.44|153
1664312400000|2022-09-27 21:00:00|44.93|43.53|44.91|43.51|44.95|43.55|44.86|43.46|29
1664312700000|2022-09-27 21:05:00|44.92|43.52|44.94|43.54|44.95|43.55|44.91|43.51|20
1664313000000|2022-09-27 21:10:00|44.93|43.53|44.92|43.52|44.94|43.54|44.91|43.51|127
1664313300000|2022-09-27 21:15:00|44.93|43.53|44.82|43.42|44.93|43.53|44.8|43.4|68
1664313600000|2022-09-27 21:20:00|44.83|43.43|44.78|43.38|44.84|43.44|44.77|43.37|58
1664313900000|2022-09-27 21:25:00|44.77|43.37|44.75|43.35|44.78|43.38|44.71|43.31|80
1664314200000|2022-09-27 21:30:00|44.73|43.33|44.71|43.31|44.73|43.33|44.7|43.3|35
1664314500000|2022-09-27 21:35:00|44.72|43.32|44.79|43.39|44.79|43.39|44.71|43.31|60
1664314800000|2022-09-27 21:40:00|44.8|43.4|44.75|43.35|44.81|43.41|44.73|43.33|82
1664315100000|2022-09-27 21:45:00|44.76|43.36|44.82|43.42|44.84|43.44|44.74|43.34|89
1664315400000|2022-09-27 21:50:00|44.83|43.43|44.89|43.49|44.9|43.5|44.8|43.4|70
1664315700000|2022-09-27 21:55:00|44.9|43.5|44.82|43.42|44.9|43.5|44.72|43.32|117
1664316000000|2022-09-27 22:00:00|44.81|43.41|44.75|43.35|44.87|43.47|44.72|43.32|140
1664316300000|2022-09-27 22:05:00|44.74|43.34|44.75|43.35|44.75|43.35|44.66|43.26|156
1664316600000|2022-09-27 22:10:00|44.74|43.34|44.79|43.39|44.82|43.42|44.74|43.34|89
1664316900000|2022-09-27 22:15:00|44.8|43.4|44.89|43.49|44.92|43.52|44.75|43.35|143
1664317200000|2022-09-27 22:20:00|44.9|43.5|45.02|43.62|45.06|43.66|44.79|43.39|180
1664317500000|2022-09-27 22:25:00|45.01|43.61|44.88|43.48|45.03|43.63|44.88|43.48|94
1664317800000|2022-09-27 22:30:00|44.89|43.49|44.85|43.45|44.89|43.49|44.79|43.39|217
1664318100000|2022-09-27 22:35:00|44.84|43.44|44.84|43.44|44.86|43.46|44.82|43.42|130
1664318400000|2022-09-27 22:40:00|44.85|43.45|44.81|43.41|44.85|43.45|44.77|43.37|82
1664318700000|2022-09-27 22:45:00|44.8|43.4|44.88|43.48|44.9|43.5|44.79|43.39|99
1664319000000|2022-09-27 22:50:00|44.87|43.47|44.89|43.49|44.9|43.5|44.82|43.42|108
1664319300000|2022-09-27 22:55:00|44.9|43.5|44.95|43.55|44.99|43.59|44.89|43.49|125
1664319600000|2022-09-27 23:00:00|44.94|43.54|44.93|43.53|44.97|43.57|44.87|43.47|166
1664319900000|2022-09-27 23:05:00|44.94|43.54|44.86|43.46|44.94|43.54|44.83|43.43|182
1664320200000|2022-09-27 23:10:00|44.85|43.45|44.86|43.46|44.88|43.48|44.84|43.44|105
1664320500000|2022-09-27 23:15:00|44.85|43.45|44.79|43.39|44.87|43.47|44.79|43.39|88
1664320800000|2022-09-27 23:20:00|44.78|43.38|44.79|43.39|44.82|43.42|44.76|43.36|171
1664321100000|2022-09-27 23:25:00|44.8|43.4|44.82|43.42|44.83|43.43|44.78|43.38|139
1664321400000|2022-09-27 23:30:00|44.81|43.41|44.87|43.47|44.87|43.47|44.81|43.41|153
1664321700000|2022-09-27 23:35:00|44.88|43.48|44.91|43.51|44.93|43.53|44.87|43.47|106
1664322000000|2022-09-27 23:40:00|44.9|43.5|44.92|43.52|44.93|43.53|44.88|43.48|71
1664322300000|2022-09-27 23:45:00|44.91|43.51|44.92|43.52|44.95|43.55|44.89|43.49|68
1664322600000|2022-09-27 23:50:00|44.91|43.51|44.88|43.48|44.91|43.51|44.86|43.46|144
1664322900000|2022-09-27 23:55:00|44.87|43.47|44.83|43.43|44.9|43.5|44.82|43.42|77
1664323200000|2022-09-28 00:00:00|44.84|43.44|44.87|43.47|44.9|43.5|44.8|43.4|110
1664323500000|2022-09-28 00:05:00|44.88|43.48|44.89|43.49|44.9|43.5|44.83|43.43|97
1664323800000|2022-09-28 00:10:00|44.9|43.5|44.94|43.54|45.02|43.62|44.88|43.48|146
1664324100000|2022-09-28 00:15:00|44.93|43.53|44.86|43.46|44.94|43.54|44.82|43.42|162
1664324400000|2022-09-28 00:20:00|44.85|43.45|44.85|43.45|44.87|43.47|44.82|43.42|125
1664324700000|2022-09-28 00:25:00|44.86|43.46|44.96|43.56|44.99|43.59|44.86|43.46|95
1664325000000|2022-09-28 00:30:00|44.97|43.57|44.75|43.35|44.97|43.57|44.75|43.35|175
1664325300000|2022-09-28 00:35:00|44.76|43.36|44.75|43.35|44.78|43.38|44.71|43.31|146
1664325600000|2022-09-28 00:40:00|44.76|43.36|44.76|43.36|44.81|43.41|44.74|43.34|110
1664325900000|2022-09-28 00:45:00|44.75|43.35|44.76|43.36|44.81|43.41|44.75|43.35|74
1664326200000|2022-09-28 00:50:00|44.77|43.37|44.77|43.37|44.81|43.41|44.76|43.36|81
1664326500000|2022-09-28 00:55:00|44.78|43.38|44.78|43.38|44.84|43.44|44.73|43.33|137
1664326800000|2022-09-28 01:00:00|44.79|43.39|44.73|43.33|44.82|43.42|44.72|43.32|114
1664327100000|2022-09-28 01:05:00|44.72|43.32|44.81|43.41|44.81|43.41|44.72|43.32|96
1664327400000|2022-09-28 01:10:00|44.8|43.4|44.74|43.34|44.8|43.4|44.72|43.32|44
1664327700000|2022-09-28 01:15:00|44.73|43.33|44.54|43.14|44.74|43.34|44.51|43.11|187
1664328000000|2022-09-28 01:20:00|44.53|43.13|44.44|43.04|44.53|43.13|44.37|42.97|227
1664328300000|2022-09-28 01:25:00|44.43|43.03|44.04|42.64|44.45|43.05|44.03|42.63|275
1664328600000|2022-09-28 01:30:00|44.03|42.63|43.99|42.59|44.17|42.77|43.88|42.48|370
1664328900000|2022-09-28 01:35:00|43.98|42.58|43.96|42.56|44.09|42.69|43.95|42.55|288
1664329200000|2022-09-28 01:40:00|43.95|42.55|43.8|42.4|44.03|42.63|43.77|42.37|310
1664329500000|2022-09-28 01:45:00|43.81|42.41|43.95|42.55|43.97|42.92|43.48|42.41|206
1664329800000|2022-09-28 01:50:00|43.94|42.54|44.05|42.65|44.06|42.66|43.94|42.54|232
1664330100000|2022-09-28 01:55:00|44.06|42.66|44.23|42.83|44.24|42.84|44.05|42.65|289
1664330400000|2022-09-28 02:00:00|44.22|42.82|44.22|42.82|44.24|42.84|44.14|42.74|307
1664330700000|2022-09-28 02:05:00|44.21|42.81|44.12|42.72|44.23|42.83|43.93|42.53|360
1664331000000|2022-09-28 02:10:00|44.11|42.71|43.87|42.47|44.11|42.71|43.85|42.45|308
1664331300000|2022-09-28 02:15:00|43.86|42.46|43.85|42.45|43.94|42.54|43.68|42.28|376
1664331600000|2022-09-28 02:20:00|43.84|42.44|43.06|42.36|43.85|42.74|43.01|42.2|303
1664331900000|2022-09-28 02:25:00|43.05|42.35|43.09|42.39|43.17|42.47|42.99|42.29|232
1664332200000|2022-09-28 02:30:00|43.08|42.38|43.01|42.31|43.13|42.43|42.93|42.23|199
1664332500000|2022-09-28 02:35:00|43|42.3|43.05|42.35|43.38|42.38|42.91|41.98|217
1664332800000|2022-09-28 02:40:00|43.04|42.34|43.04|42.34|43.37|42.35|42.88|41.96|154
1664333100000|2022-09-28 02:45:00|43.07|42.37|43.3|42.6|43.61|42.6|42.97|41.95|153
1664333400000|2022-09-28 02:50:00|43.29|42.59|43.32|42.62|43.39|42.69|43.24|42.54|106
1664333700000|2022-09-28 02:55:00|43.33|42.63|43.62|42.22|43.65|42.63|43.24|42.22|95
1664334000000|2022-09-28 03:00:00|43.61|42.21|43.7|42.3|43.72|42.32|43.6|42.2|238
1664334300000|2022-09-28 03:05:00|43.69|42.29|43.69|42.29|43.71|42.31|43.64|42.24|257
1664334600000|2022-09-28 03:10:00|43.7|42.3|43.73|42.33|43.74|42.34|43.69|42.29|222
1664334900000|2022-09-28 03:15:00|43.74|42.34|43.73|42.33|43.74|42.34|43.65|42.25|238
1664335200000|2022-09-28 03:20:00|43.74|42.34|43.8|42.4|43.8|42.4|43.72|42.32|247
1664335500000|2022-09-28 03:25:00|43.79|42.39|43.79|42.39|43.8|42.4|43.69|42.29|207
1664335800000|2022-09-28 03:30:00|43.78|42.38|43.69|42.29|43.78|42.38|43.66|42.26|163
1664336100000|2022-09-28 03:35:00|43.7|42.3|43.76|42.36|43.78|42.38|43.63|42.23|163
1664336400000|2022-09-28 03:40:00|43.75|42.35|43.66|42.26|43.77|42.37|43.66|42.26|149
1664336700000|2022-09-28 03:45:00|43.67|42.27|43.63|42.23|43.68|42.28|43.63|42.23|110
1664337000000|2022-09-28 03:50:00|43.64|42.24|43.69|42.29|43.75|42.35|43.6|42.2|162
1664337300000|2022-09-28 03:55:00|43.7|42.3|43.75|42.35|43.79|42.39|43.69|42.29|102
1664337600000|2022-09-28 04:00:00|43.74|42.34|43.69|42.29|43.75|42.35|43.66|42.26|109
1664337900000|2022-09-28 04:05:00|43.68|42.28|43.71|42.31|43.72|42.32|43.66|42.26|96
1664338200000|2022-09-28 04:10:00|43.72|42.32|43.68|42.28|43.72|42.32|43.65|42.25|99
1664338500000|2022-09-28 04:15:00|43.67|42.27|43.7|42.3|43.7|42.3|43.64|42.24|109
1664338800000|2022-09-28 04:20:00|43.69|42.29|43.67|42.27|43.72|42.32|43.58|42.18|128
1664339100000|2022-09-28 04:25:00|43.68|42.28|43.7|42.3|43.72|42.32|43.67|42.27|37
1664339400000|2022-09-28 04:30:00|43.71|42.31|43.8|42.4|43.85|42.45|43.68|42.28|163
1664339700000|2022-09-28 04:35:00|43.79|42.39|43.75|42.35|43.8|42.4|43.74|42.34|93
1664340000000|2022-09-28 04:40:00|43.76|42.36|43.78|42.38|43.79|42.39|43.72|42.32|125
1664340300000|2022-09-28 04:45:00|43.79|42.39|43.78|42.38|43.8|42.4|43.74|42.34|128
1664340600000|2022-09-28 04:50:00|43.79|42.39|43.76|42.36|43.79|42.39|43.74|42.34|130
1664340900000|2022-09-28 04:55:00|43.75|42.35|43.79|42.39|43.8|42.4|43.75|42.35|74
1664341200000|2022-09-28 05:00:00|43.78|42.38|43.74|42.34|43.79|42.39|43.72|42.32|93
1664341500000|2022-09-28 05:05:00|43.73|42.33|43.67|42.27|43.75|42.35|43.65|42.25|156
1664341800000|2022-09-28 05:10:00|43.66|42.26|43.64|42.24|43.69|42.29|43.58|42.18|123
1664342100000|2022-09-28 05:15:00|43.65|42.25|43.7|42.3|43.72|42.32|43.64|42.24|139
1664342400000|2022-09-28 05:20:00|43.69|42.29|43.73|42.33|43.73|42.33|43.66|42.26|105
1664342700000|2022-09-28 05:25:00|43.74|42.34|43.8|42.4|43.81|42.41|43.7|42.3|134
1664343000000|2022-09-28 05:30:00|43.81|42.41|43.79|42.39|43.81|42.41|43.74|42.34|134
1664343300000|2022-09-28 05:35:00|43.8|42.4|43.79|42.39|43.81|42.41|43.77|42.37|137
1664343600000|2022-09-28 05:40:00|43.78|42.38|43.84|42.44|43.86|42.46|43.78|42.38|121
1664343900000|2022-09-28 05:45:00|43.85|42.45|43.81|42.41|43.87|42.47|43.78|42.38|137
1664344200000|2022-09-28 05:50:00|43.82|42.42|43.84|42.44|43.87|42.47|43.8|42.4|99
1664344500000|2022-09-28 05:55:00|43.83|42.43|43.95|42.55|43.97|42.57|43.82|42.42|151
1664344800000|2022-09-28 06:00:00|43.94|42.54|44.01|42.61|44.03|42.63|43.87|42.47|172
1664345100000|2022-09-28 06:05:00|44|42.6|43.92|42.52|44|42.6|43.89|42.49|108
1664345400000|2022-09-28 06:10:00|43.93|42.53|43.9|42.5|43.98|42.58|43.9|42.5|119
1664345700000|2022-09-28 06:15:00|43.91|42.51|43.82|42.42|43.92|42.52|43.8|42.4|130
1664346000000|2022-09-28 06:20:00|43.83|42.43|43.83|42.43|43.84|42.44|43.78|42.38|131
1664346300000|2022-09-28 06:25:00|43.82|42.42|43.82|42.42|43.86|42.46|43.8|42.4|111
1664346600000|2022-09-28 06:30:00|43.83|42.43|43.79|42.39|43.85|42.45|43.79|42.39|92
1664346900000|2022-09-28 06:35:00|43.8|42.4|43.78|42.38|43.83|42.43|43.75|42.35|186
1664347200000|2022-09-28 06:40:00|43.79|42.39|43.78|42.38|43.82|42.42|43.78|42.38|156
1664347500000|2022-09-28 06:45:00|43.79|42.39|43.78|42.38|43.8|42.4|43.71|42.31|237
1664347800000|2022-09-28 06:50:00|43.79|42.39|43.75|42.35|43.79|42.39|43.72|42.32|142
1664348100000|2022-09-28 06:55:00|43.74|42.34|43.63|42.23|43.74|42.34|43.62|42.22|227
1664348400000|2022-09-28 07:00:00|43.64|42.24|43.7|42.3|43.7|42.3|43.61|42.21|226
1664348700000|2022-09-28 07:05:00|43.69|42.29|43.41|42.01|43.7|42.3|43.39|41.99|234
1664349000000|2022-09-28 07:10:00|43.42|42.02|43.32|41.92|43.48|42.08|43.31|41.91|234
1664349300000|2022-09-28 07:15:00|43.33|41.93|43.5|42.1|43.55|42.15|43.32|41.92|146
1664349600000|2022-09-28 07:20:00|43.51|42.11|43.48|42.08|43.54|42.14|43.44|42.04|121
1664349900000|2022-09-28 07:25:00|43.49|42.09|43.53|42.13|43.57|42.17|43.47|42.07|123
1664350200000|2022-09-28 07:30:00|43.54|42.14|43.63|42.23|43.65|42.25|43.53|42.13|125
1664350500000|2022-09-28 07:35:00|43.64|42.24|43.64|42.24|43.64|42.24|43.57|42.17|168
1664350800000|2022-09-28 07:40:00|43.63|42.23|43.7|42.3|43.71|42.31|43.62|42.22|175
1664351100000|2022-09-28 07:45:00|43.69|42.29|43.73|42.33|43.76|42.36|43.67|42.27|124
1664351400000|2022-09-28 07:50:00|43.74|42.34|43.79|42.39|43.8|42.4|43.72|42.32|122
1664351700000|2022-09-28 07:55:00|43.78|42.38|43.78|42.38|43.8|42.4|43.77|42.37|153
1664352000000|2022-09-28 08:00:00|43.77|42.37|43.74|42.34|43.79|42.39|43.72|42.32|106
1664352300000|2022-09-28 08:05:00|43.73|42.33|43.64|42.24|43.74|42.34|43.63|42.23|74
1664352600000|2022-09-28 08:10:00|43.63|42.23|43.75|42.35|43.83|42.43|43.63|42.23|163
1664352900000|2022-09-28 08:15:00|43.76|42.36|43.72|42.32|43.76|42.36|43.7|42.3|62
1664353200000|2022-09-28 08:20:00|43.71|42.31|43.75|42.35|43.82|42.42|43.71|42.31|120
1664353500000|2022-09-28 08:25:00|43.74|42.34|43.7|42.3|43.77|42.37|43.63|42.23|144
1664353800000|2022-09-28 08:30:00|43.69|42.29|43.61|42.21|43.72|42.32|43.61|42.21|93
1664354100000|2022-09-28 08:35:00|43.62|42.22|43.6|42.2|43.66|42.26|43.57|42.17|134
1664354400000|2022-09-28 08:40:00|43.59|42.19|43.61|42.21|43.62|42.22|43.59|42.19|128
1664354700000|2022-09-28 08:45:00|43.62|42.22|43.65|42.25|43.69|42.29|43.62|42.22|128
1664355000000|2022-09-28 08:50:00|43.64|42.24|43.68|42.28|43.69|42.29|43.64|42.24|41
1664355300000|2022-09-28 08:55:00|43.71|42.31|43.67|42.27|43.72|42.32|43.65|42.25|58
1664355600000|2022-09-28 09:00:00|43.66|42.26|43.67|42.27|43.69|42.29|43.63|42.23|123
1664355900000|2022-09-28 09:05:00|43.68|42.28|43.52|42.12|43.68|42.28|43.5|42.1|183
1664356200000|2022-09-28 09:10:00|43.51|42.11|43.47|42.07|43.55|42.15|43.41|42.01|205
1664356500000|2022-09-28 09:15:00|43.46|42.06|43.45|42.05|43.46|42.06|43.39|41.99|256
1664356800000|2022-09-28 09:20:00|43.44|42.04|43.28|41.88|43.44|42.04|43.27|41.87|191
1664357100000|2022-09-28 09:25:00|43.29|41.89|43.45|42.05|43.45|42.05|43.27|41.87|166
1664357400000|2022-09-28 09:30:00|43.44|42.04|43.48|42.08|43.48|42.08|43.38|41.98|269
1664357700000|2022-09-28 09:35:00|43.47|42.07|43.45|42.05|43.48|42.08|43.4|42|206
1664358000000|2022-09-28 09:40:00|43.44|42.04|43.46|42.06|43.48|42.08|43.42|42.02|193
1664358300000|2022-09-28 09:45:00|43.45|42.05|43.47|42.07|43.49|42.09|43.43|42.03|179
1664358600000|2022-09-28 09:50:00|43.48|42.08|43.49|42.09|43.5|42.1|43.4|42|152
1664358900000|2022-09-28 09:55:00|43.48|42.08|43.46|42.06|43.49|42.09|43.39|41.99|114
1664359200000|2022-09-28 10:00:00|43.45|42.05|43.58|42.18|43.69|42.29|43.43|42.03|216
1664359500000|2022-09-28 10:05:00|43.57|42.17|43.57|42.17|43.63|42.23|43.27|41.87|311
1664359800000|2022-09-28 10:10:00|43.56|42.16|43.7|42.3|43.73|42.33|43.52|42.12|318
1664360100000|2022-09-28 10:15:00|43.69|42.29|43.88|42.48|43.95|42.55|43.69|42.29|298
1664360400000|2022-09-28 10:20:00|43.89|42.49|43.96|42.56|43.98|42.58|43.85|42.45|265
1664360700000|2022-09-28 10:25:00|43.97|42.57|43.91|42.51|43.97|42.57|43.81|42.41|239
1664361000000|2022-09-28 10:30:00|43.92|42.52|43.82|42.42|43.92|42.52|43.75|42.35|245
1664361300000|2022-09-28 10:35:00|43.81|42.41|43.93|42.53|43.94|42.54|43.8|42.4|197
1664361600000|2022-09-28 10:40:00|43.94|42.54|44.09|42.69|44.18|42.78|43.93|42.53|290
1664361900000|2022-09-28 10:45:00|44.08|42.68|43.99|42.59|44.09|42.69|43.87|42.47|246
1664362200000|2022-09-28 10:50:00|43.98|42.58|43.96|42.56|44.04|42.64|43.94|42.54|141
1664362500000|2022-09-28 10:55:00|43.95|42.55|43.87|42.47|44.01|42.61|43.85|42.45|142
1664362800000|2022-09-28 11:00:00|43.86|42.46|43.79|42.39|43.94|42.54|43.79|42.39|197
1664363100000|2022-09-28 11:05:00|43.8|42.4|43.75|42.35|43.86|42.46|43.71|42.31|262
1664363400000|2022-09-28 11:10:00|43.76|42.36|43.73|42.33|43.82|42.42|43.7|42.3|150
1664363700000|2022-09-28 11:15:00|43.74|42.34|43.85|42.45|43.88|42.48|43.74|42.34|140
1664364000000|2022-09-28 11:20:00|43.84|42.44|43.85|42.45|43.87|42.47|43.77|42.37|136
1664364300000|2022-09-28 11:25:00|43.84|42.44|43.88|42.48|43.97|42.57|43.82|42.42|150
1664364600000|2022-09-28 11:30:00|43.89|42.49|43.96|42.56|44|42.6|43.88|42.48|191
1664364900000|2022-09-28 11:35:00|43.97|42.57|43.9|42.5|43.97|42.57|43.85|42.45|197
1664365200000|2022-09-28 11:40:00|43.91|42.51|43.93|42.53|43.95|42.55|43.85|42.45|210
1664365500000|2022-09-28 11:45:00|43.92|42.52|43.92|42.52|43.94|42.54|43.85|42.45|160
1664365800000|2022-09-28 11:50:00|43.91|42.51|43.87|42.47|43.95|42.55|43.84|42.44|123
1664366100000|2022-09-28 11:55:00|43.88|42.48|43.92|42.52|43.92|42.52|43.84|42.44|195
1664366400000|2022-09-28 12:00:00|43.91|42.51|43.94|42.54|43.99|42.59|43.91|42.51|233
1664366700000|2022-09-28 12:05:00|43.95|42.55|43.87|42.47|43.96|42.56|43.87|42.47|202
1664367000000|2022-09-28 12:10:00|43.86|42.46|43.82|42.42|43.86|42.46|43.77|42.37|181
1664367300000|2022-09-28 12:15:00|43.81|42.41|43.83|42.43|43.85|42.45|43.73|42.33|168
1664367600000|2022-09-28 12:20:00|43.84|42.44|43.91|42.51|43.94|42.54|43.83|42.43|230
1664367900000|2022-09-28 12:25:00|43.9|42.5|43.83|42.43|43.92|42.52|43.8|42.4|156
1664368200000|2022-09-28 12:30:00|43.82|42.42|43.96|42.56|43.98|42.58|43.81|42.41|193
1664368500000|2022-09-28 12:35:00|43.97|42.57|43.99|42.59|44|42.6|43.95|42.55|160
1664368800000|2022-09-28 12:40:00|44|42.6|44.08|42.68|44.1|42.7|43.96|42.56|217
1664369100000|2022-09-28 12:45:00|44.09|42.69|43.95|42.55|44.14|42.74|43.95|42.55|234
1664369400000|2022-09-28 12:50:00|43.96|42.56|43.98|42.58|44.01|42.61|43.95|42.55|111
1664369700000|2022-09-28 12:55:00|43.99|42.59|43.94|42.54|44|42.6|43.92|42.52|103
1664370000000|2022-09-28 13:00:00|43.95|42.55|43.99|42.59|44.01|42.61|43.94|42.54|131
1664370300000|2022-09-28 13:05:00|44|42.6|43.94|42.54|44.08|42.68|43.9|42.5|167
1664370600000|2022-09-28 13:10:00|43.93|42.53|44.1|42.7|44.14|42.74|43.91|42.51|139
1664370900000|2022-09-28 13:15:00|44.11|42.71|44.09|42.69|44.19|42.79|44.08|42.68|135
1664371200000|2022-09-28 13:20:00|44.11|42.71|44.16|42.76|44.2|42.8|44.11|42.71|147
1664371500000|2022-09-28 13:25:00|44.17|42.77|44.12|42.72|44.17|42.77|44.1|42.7|137
1664371800000|2022-09-28 13:30:00|44.11|42.71|43.96|42.56|44.13|42.73|43.92|42.52|366
1664372100000|2022-09-28 13:35:00|43.97|42.57|43.94|42.54|44.05|42.65|43.92|42.52|270
1664372400000|2022-09-28 13:40:00|43.95|42.55|44.08|42.68|44.09|42.69|43.89|42.49|271
1664372700000|2022-09-28 13:45:00|44.07|42.67|44.14|42.74|44.2|42.8|43.97|42.57|243
1664373000000|2022-09-28 13:50:00|44.13|42.73|44.01|42.61|44.15|42.75|44|42.6|255
1664373300000|2022-09-28 13:55:00|44.02|42.62|44.03|42.63|44.11|42.71|44|42.6|232
1664373600000|2022-09-28 14:00:00|44.02|42.62|43.96|42.56|44.19|42.79|43.96|42.56|295
1664373900000|2022-09-28 14:05:00|43.97|42.57|43.9|42.5|44.02|42.62|43.89|42.49|178
1664374200000|2022-09-28 14:10:00|43.89|42.49|43.96|42.56|43.98|42.58|43.89|42.49|144
1664374500000|2022-09-28 14:15:00|43.95|42.55|43.92|42.52|43.98|42.58|43.88|42.48|204
1664374800000|2022-09-28 14:20:00|43.91|42.51|44.03|42.63|44.04|42.64|43.91|42.51|146
1664375100000|2022-09-28 14:25:00|44.04|42.64|44.24|42.84|44.24|42.84|44.03|42.63|208
1664375400000|2022-09-28 14:30:00|44.25|42.85|44.35|42.95|44.35|42.95|44.21|42.81|223
1664375700000|2022-09-28 14:35:00|44.34|42.94|44.36|42.96|44.4|43|44.28|42.88|254
1664376000000|2022-09-28 14:40:00|44.35|42.95|44.3|42.9|44.38|42.98|44.26|42.86|182
1664376300000|2022-09-28 14:45:00|44.29|42.89|44.46|43.06|44.49|43.09|44.29|42.89|201
1664376600000|2022-09-28 14:50:00|44.45|43.05|44.36|42.96|44.48|43.08|44.35|42.95|136
1664376900000|2022-09-28 14:55:00|44.35|42.95|44.43|43.03|44.45|43.05|44.35|42.95|159
1664377200000|2022-09-28 15:00:00|44.42|43.02|44.42|43.02|44.46|43.06|44.36|42.96|159
1664377500000|2022-09-28 15:05:00|44.41|43.01|44.31|42.91|44.42|43.02|44.31|42.91|157
1664377800000|2022-09-28 15:10:00|44.3|42.9|44.26|42.86|44.4|43|44.26|42.86|189
1664378100000|2022-09-28 15:15:00|44.27|42.87|44.28|42.88|44.31|42.91|44.26|42.86|110
1664378400000|2022-09-28 15:20:00|44.29|42.89|44.32|42.92|44.38|42.98|44.29|42.89|184
1664378700000|2022-09-28 15:25:00|44.31|42.91|44.22|42.82|44.37|42.97|44.21|42.81|120
1664379000000|2022-09-28 15:30:00|44.23|42.83|44.16|42.76|44.25|42.85|44.14|42.74|158
1664379300000|2022-09-28 15:35:00|44.17|42.77|44.17|42.77|44.23|42.83|44.15|42.75|193
1664379600000|2022-09-28 15:40:00|44.18|42.78|44.2|42.8|44.23|42.83|44.18|42.78|133
1664379900000|2022-09-28 15:45:00|44.19|42.79|44.31|42.91|44.31|42.91|44.19|42.79|160
1664380200000|2022-09-28 15:50:00|44.32|42.92|44.38|42.98|44.4|43|44.3|42.9|156
1664380500000|2022-09-28 15:55:00|44.39|42.99|44.38|42.98|44.44|43.04|44.33|42.93|119
1664380800000|2022-09-28 16:00:00|44.39|42.99|44.53|43.13|44.53|43.13|44.38|42.98|228
1664381100000|2022-09-28 16:05:00|44.54|43.14|44.43|43.03|44.57|43.17|44.41|43.01|194
1664381400000|2022-09-28 16:10:00|44.42|43.02|44.48|43.08|44.49|43.09|44.4|43|166
1664381700000|2022-09-28 16:15:00|44.49|43.09|44.47|43.07|44.49|43.09|44.41|43.01|199
1664382000000|2022-09-28 16:20:00|44.48|43.08|44.34|42.94|44.49|43.09|44.33|42.93|215
1664382300000|2022-09-28 16:25:00|44.33|42.93|44.31|42.91|44.4|43|44.25|42.85|210
1664382600000|2022-09-28 16:30:00|44.3|42.9|44.38|42.98|44.4|43|44.3|42.9|273
1664382900000|2022-09-28 16:35:00|44.39|42.99|44.4|43|44.46|43.06|44.38|42.98|220
1664383200000|2022-09-28 16:40:00|44.41|43.01|44.38|42.98|44.42|43.02|44.34|42.94|202
1664383500000|2022-09-28 16:45:00|44.39|42.99|44.37|42.97|44.42|43.02|44.34|42.94|168
1664383800000|2022-09-28 16:50:00|44.36|42.96|44.32|42.92|44.37|42.97|44.31|42.91|165
1664384100000|2022-09-28 16:55:00|44.33|42.93|44.22|42.82|44.35|42.95|44.21|42.81|93
1664384400000|2022-09-28 17:00:00|44.23|42.83|44.25|42.85|44.29|42.89|44.19|42.79|118
1664384700000|2022-09-28 17:05:00|44.26|42.86|44.34|42.94|44.35|42.95|44.25|42.85|123
1664385000000|2022-09-28 17:10:00|44.35|42.95|44.36|42.96|44.36|42.96|44.33|42.93|178
1664385300000|2022-09-28 17:15:00|44.37|42.97|44.37|42.97|44.38|42.98|44.34|42.94|138
1664385600000|2022-09-28 17:20:00|44.38|42.98|44.37|42.97|44.38|42.98|44.34|42.94|100
1664385900000|2022-09-28 17:25:00|44.38|42.98|44.47|43.07|44.49|43.09|44.34|42.94|143
1664386200000|2022-09-28 17:30:00|44.48|43.08|44.47|43.07|44.49|43.09|44.44|43.04|118
1664386500000|2022-09-28 17:35:00|44.48|43.08|44.26|42.86|44.5|43.1|44.22|42.82|175
1664386800000|2022-09-28 17:40:00|44.27|42.87|44.19|42.79|44.28|42.88|44.18|42.78|128
1664387100000|2022-09-28 17:45:00|44.2|42.8|44.15|42.75|44.2|42.8|44.05|42.65|255
1664387400000|2022-09-28 17:50:00|44.16|42.76|44.24|42.84|44.25|42.85|44.15|42.75|198
1664387700000|2022-09-28 17:55:00|44.25|42.85|44.22|42.82|44.34|42.94|44.22|42.82|218
1664388000000|2022-09-28 18:00:00|44.23|42.83|44.25|42.85|44.26|42.86|44.17|42.77|188
1664388300000|2022-09-28 18:05:00|44.24|42.84|44.26|42.86|44.29|42.89|44.23|42.83|109
1664388600000|2022-09-28 18:10:00|44.25|42.85|44.32|42.92|44.35|42.95|44.24|42.84|107
1664388900000|2022-09-28 18:15:00|44.33|42.93|44.32|42.92|44.35|42.95|44.28|42.88|117
1664389200000|2022-09-28 18:20:00|44.33|42.93|44.4|43|44.4|43|44.32|42.92|127
1664389500000|2022-09-28 18:25:00|44.39|42.99|44.38|42.98|44.39|42.99|44.33|42.93|118
1664389800000|2022-09-28 18:30:00|44.39|42.99|44.42|43.02|44.44|43.04|44.37|42.97|136
1664390100000|2022-09-28 18:35:00|44.43|43.03|44.43|43.03|44.48|43.08|44.4|43|174
1664390400000|2022-09-28 18:40:00|44.44|43.04|44.32|42.92|44.45|43.05|44.27|42.87|177
1664390700000|2022-09-28 18:45:00|44.33|42.93|44.41|43.01|44.42|43.02|44.32|42.92|141
1664391000000|2022-09-28 18:50:00|44.42|43.02|44.46|43.06|44.47|43.07|44.41|43.01|151
1664391300000|2022-09-28 18:55:00|44.45|43.05|44.46|43.06|44.47|43.07|44.41|43.01|223
1664391600000|2022-09-28 19:00:00|44.47|43.07|44.45|43.05|44.51|43.11|44.45|43.05|180
1664391900000|2022-09-28 19:05:00|44.44|43.04|44.47|43.07|44.71|43.31|44.42|43.02|230
1664392200000|2022-09-28 19:10:00|44.46|43.06|44.47|43.07|44.56|43.16|44.46|43.06|216
1664392500000|2022-09-28 19:15:00|44.48|43.08|44.39|42.99|44.49|43.09|44.38|42.98|213
1664392800000|2022-09-28 19:20:00|44.38|42.98|44.37|42.97|44.43|43.03|44.37|42.97|219
1664393100000|2022-09-28 19:25:00|44.36|42.96|44.39|42.99|44.4|43|44.36|42.96|193
1664393400000|2022-09-28 19:30:00|44.38|42.98|44.4|43|44.42|43.02|44.36|42.96|256
1664393700000|2022-09-28 19:35:00|44.39|42.99|44.39|42.99|44.41|43.01|44.36|42.96|173
1664394000000|2022-09-28 19:40:00|44.38|42.98|44.55|43.15|44.55|43.15|44.38|42.98|276
1664394300000|2022-09-28 19:45:00|44.54|43.14|44.71|43.31|44.73|43.33|44.53|43.13|186
1664394600000|2022-09-28 19:50:00|44.7|43.3|44.56|43.16|44.7|43.3|44.55|43.15|158
1664394900000|2022-09-28 19:55:00|44.55|43.15|44.48|43.08|44.56|43.16|44.47|43.07|143
1664395200000|2022-09-28 20:00:00|44.49|43.09|44.48|43.08|44.5|43.1|44.44|43.04|110
1664395500000|2022-09-28 20:05:00|44.49|43.09|44.48|43.08|44.51|43.11|44.47|43.07|102
1664395800000|2022-09-28 20:10:00|44.49|43.09|44.72|43.32|44.72|43.32|44.48|43.08|171
1664396100000|2022-09-28 20:15:00|44.73|43.33|44.68|43.28|44.73|43.33|44.62|43.22|108
1664396400000|2022-09-28 20:20:00|44.67|43.27|44.72|43.32|44.74|43.34|44.59|43.19|163
1664396700000|2022-09-28 20:25:00|44.73|43.33|44.65|43.25|44.76|43.36|44.64|43.24|116
1664397000000|2022-09-28 20:30:00|44.66|43.26|44.54|43.14|44.68|43.28|44.53|43.13|145
1664397300000|2022-09-28 20:35:00|44.55|43.15|44.55|43.15|44.58|43.18|44.51|43.11|85
1664397600000|2022-09-28 20:40:00|44.56|43.16|44.66|43.26|44.68|43.28|44.52|43.12|133
1664397900000|2022-09-28 20:45:00|44.65|43.25|44.72|43.32|44.72|43.32|44.53|43.13|157
1664398200000|2022-09-28 20:50:00|44.71|43.31|44.7|43.3|44.72|43.32|44.6|43.2|135
1664398500000|2022-09-28 20:55:00|44.69|43.29|44.69|43.29|44.73|43.33|44.67|43.27|167
1664398800000|2022-09-28 21:00:00|44.7|43.3|44.69|43.29|44.72|43.32|44.64|43.24|48
1664399100000|2022-09-28 21:05:00|44.68|43.28|44.68|43.28|44.71|43.31|44.67|43.27|21
1664399400000|2022-09-28 21:10:00|44.69|43.29|44.67|43.27|44.69|43.29|44.67|43.27|13
1664399700000|2022-09-28 21:15:00|44.66|43.26|44.67|43.27|44.67|43.27|44.63|43.23|18
1664400000000|2022-09-28 21:20:00|44.66|43.26|44.66|43.26|44.67|43.27|44.62|43.22|27
1664400300000|2022-09-28 21:25:00|44.65|43.25|44.69|43.29|44.69|43.29|44.59|43.19|37
1664400600000|2022-09-28 21:30:00|44.68|43.28|44.66|43.26|44.7|43.3|44.66|43.26|17
1664400900000|2022-09-28 21:35:00|44.65|43.25|44.58|43.18|44.68|43.28|44.58|43.18|30
1664401200000|2022-09-28 21:40:00|44.57|43.17|44.54|43.14|44.59|43.19|44.49|43.09|41
1664401500000|2022-09-28 21:45:00|44.55|43.15|44.47|43.07|44.55|43.15|44.42|43.02|33
1664401800000|2022-09-28 21:50:00|44.48|43.08|44.56|43.16|44.57|43.17|44.47|43.07|35
1664402100000|2022-09-28 21:55:00|44.55|43.15|44.55|43.15|44.57|43.17|44.51|43.11|45
1664402400000|2022-09-28 22:00:00|44.56|43.16|44.61|43.21|44.63|43.23|44.54|43.14|122
1664402700000|2022-09-28 22:05:00|44.6|43.2|44.59|43.19|44.61|43.21|44.57|43.17|74
1664403000000|2022-09-28 22:10:00|44.6|43.2|44.66|43.26|44.69|43.29|44.59|43.19|89
1664403300000|2022-09-28 22:15:00|44.65|43.25|44.63|43.23|44.7|43.3|44.62|43.22|65
1664403600000|2022-09-28 22:20:00|44.62|43.22|44.61|43.21|44.65|43.25|44.6|43.2|40
1664403900000|2022-09-28 22:25:00|44.6|43.2|44.52|43.12|44.63|43.23|44.5|43.1|132
1664404200000|2022-09-28 22:30:00|44.53|43.13|44.48|43.08|44.56|43.16|44.48|43.08|101
1664404500000|2022-09-28 22:35:00|44.47|43.07|44.54|43.14|44.58|43.18|44.46|43.06|120
1664404800000|2022-09-28 22:40:00|44.53|43.13|44.5|43.1|44.56|43.16|44.5|43.1|128
1664405100000|2022-09-28 22:45:00|44.51|43.11|44.38|42.98|44.52|43.12|44.35|42.95|228
1664405400000|2022-09-28 22:50:00|44.39|42.99|44.44|43.04|44.48|43.08|44.37|42.97|117
1664405700000|2022-09-28 22:55:00|44.45|43.05|44.5|43.1|44.5|43.1|44.43|43.03|88
1664406000000|2022-09-28 23:00:00|44.51|43.11|44.67|43.27|44.67|43.27|44.5|43.1|81
1664406300000|2022-09-28 23:05:00|44.68|43.28|44.64|43.24|44.68|43.28|44.56|43.16|148
1664406600000|2022-09-28 23:10:00|44.65|43.25|44.65|43.25|44.7|43.3|44.64|43.24|123
1664406900000|2022-09-28 23:15:00|44.66|43.26|44.59|43.19|44.69|43.29|44.58|43.18|110
1664407200000|2022-09-28 23:20:00|44.6|43.2|44.57|43.17|44.62|43.22|44.57|43.17|122
1664407500000|2022-09-28 23:25:00|44.58|43.18|44.59|43.19|44.6|43.2|44.57|43.17|72
1664407800000|2022-09-28 23:30:00|44.6|43.2|44.57|43.17|44.61|43.21|44.55|43.15|91
1664408100000|2022-09-28 23:35:00|44.56|43.16|44.47|43.07|44.57|43.17|44.46|43.06|92
1664408400000|2022-09-28 23:40:00|44.46|43.06|44.48|43.08|44.53|43.13|44.46|43.06|111
1664408700000|2022-09-28 23:45:00|44.47|43.07|44.4|43|44.5|43.1|44.39|42.99|158
1664409000000|2022-09-28 23:50:00|44.41|43.01|44.39|42.99|44.43|43.03|44.37|42.97|117
1664409300000|2022-09-28 23:55:00|44.4|43|44.32|42.92|44.41|43.01|44.3|42.9|110
1664409600000|2022-09-29 00:00:00|44.33|42.93|44.44|43.04|44.49|43.09|44.33|42.93|149
1664409900000|2022-09-29 00:05:00|44.45|43.05|44.51|43.11|44.55|43.15|44.45|43.05|210
1664410200000|2022-09-29 00:10:00|44.5|43.1|44.4|43|44.56|43.16|44.39|42.99|189
1664410500000|2022-09-29 00:15:00|44.41|43.01|44.39|42.99|44.49|43.09|44.35|42.95|175
1664410800000|2022-09-29 00:20:00|44.4|43|44.36|42.96|44.49|43.09|44.33|42.93|173
1664411100000|2022-09-29 00:25:00|44.35|42.95|44.39|42.99|44.46|43.06|44.35|42.95|133
1664411400000|2022-09-29 00:30:00|44.38|42.98|44.39|42.99|44.43|43.03|44.36|42.96|95
1664411700000|2022-09-29 00:35:00|44.38|42.98|44.33|42.93|44.42|43.02|44.29|42.89|133
1664412000000|2022-09-29 00:40:00|44.32|42.92|44.29|42.89|44.33|42.93|44.28|42.88|133
1664412300000|2022-09-29 00:45:00|44.28|42.88|44.15|42.75|44.29|42.89|44.14|42.74|230
1664412600000|2022-09-29 00:50:00|44.14|42.74|44.19|42.79|44.21|42.81|44.14|42.74|144
1664412900000|2022-09-29 00:55:00|44.18|42.78|44.21|42.81|44.23|42.83|44.18|42.78|106
1664413200000|2022-09-29 01:00:00|44.2|42.8|44.26|42.86|44.27|42.87|44.18|42.78|143
1664413500000|2022-09-29 01:05:00|44.25|42.85|44.29|42.89|44.3|42.9|44.25|42.85|99
1664413800000|2022-09-29 01:10:00|44.28|42.88|44.26|42.86|44.29|42.89|44.25|42.85|109
1664414100000|2022-09-29 01:15:00|44.27|42.87|44.34|42.94|44.37|42.97|44.27|42.87|90
1664414400000|2022-09-29 01:20:00|44.35|42.95|44.38|42.98|44.41|43.01|44.3|42.9|92
1664414700000|2022-09-29 01:25:00|44.39|42.99|44.39|42.99|44.41|43.01|44.38|42.98|101
1664415000000|2022-09-29 01:30:00|44.4|43|44.52|43.12|44.53|43.13|44.36|42.96|136
1664415300000|2022-09-29 01:35:00|44.51|43.11|44.46|43.06|44.56|43.16|44.45|43.05|159
1664415600000|2022-09-29 01:40:00|44.47|43.07|44.44|43.04|44.48|43.08|44.43|43.03|81
1664415900000|2022-09-29 01:45:00|44.45|43.05|44.38|42.98|44.45|43.05|44.37|42.97|113
1664416200000|2022-09-29 01:50:00|44.39|42.99|44.35|42.95|44.4|43|44.32|42.92|125
1664416500000|2022-09-29 01:55:00|44.34|42.94|44.34|42.94|44.41|43.01|44.33|42.93|90
1664416800000|2022-09-29 02:00:00|44.35|42.95|44.27|42.87|44.4|43|44.26|42.86|111
1664417100000|2022-09-29 02:05:00|44.26|42.86|44.09|42.69|44.26|42.86|44.05|42.65|197
1664417400000|2022-09-29 02:10:00|44.1|42.7|44.28|42.88|44.34|42.94|44.1|42.7|132
1664417700000|2022-09-29 02:15:00|44.29|42.89|44.21|42.81|44.36|42.96|44.18|42.78|143
1664418000000|2022-09-29 02:20:00|44.22|42.82|44.16|42.76|44.28|42.88|44.15|42.75|109
1664418300000|2022-09-29 02:25:00|44.15|42.75|44.15|42.75|44.17|42.77|44.1|42.7|75
1664418600000|2022-09-29 02:30:00|44.14|42.74|44.15|42.75|44.23|42.83|44.12|42.72|136
1664418900000|2022-09-29 02:35:00|44.16|42.76|44.17|42.77|44.18|42.78|44.13|42.73|98
1664419200000|2022-09-29 02:40:00|44.16|42.76|44.18|42.78|44.22|42.82|44.14|42.74|178
1664419500000|2022-09-29 02:45:00|44.19|42.79|44.22|42.82|44.25|42.85|44.18|42.78|189
1664419800000|2022-09-29 02:50:00|44.21|42.81|44.25|42.85|44.25|42.85|44.19|42.79|180
1664420100000|2022-09-29 02:55:00|44.24|42.84|44.18|42.78|44.25|42.85|44.17|42.77|130
1664420400000|2022-09-29 03:00:00|44.19|42.79|44.15|42.75|44.2|42.8|44.12|42.72|177
1664420700000|2022-09-29 03:05:00|44.16|42.76|44.22|42.82|44.23|42.83|44.15|42.75|129
1664421000000|2022-09-29 03:10:00|44.23|42.83|44.25|42.85|44.27|42.87|44.21|42.81|156
1664421300000|2022-09-29 03:15:00|44.24|42.84|44.26|42.86|44.27|42.87|44.23|42.83|102
1664421600000|2022-09-29 03:20:00|44.27|42.87|44.26|42.86|44.27|42.87|44.23|42.83|188
1664421900000|2022-09-29 03:25:00|44.25|42.85|44.25|42.85|44.27|42.87|44.23|42.83|56
1664422200000|2022-09-29 03:30:00|44.26|42.86|44.18|42.78|44.26|42.86|44.15|42.75|185
1664422500000|2022-09-29 03:35:00|44.19|42.79|44.15|42.75|44.19|42.79|44.14|42.74|159
1664422800000|2022-09-29 03:40:00|44.16|42.76|44.29|42.89|44.3|42.9|44.15|42.75|180
1664423100000|2022-09-29 03:45:00|44.28|42.88|44.34|42.94|44.38|42.98|44.26|42.86|246
1664423400000|2022-09-29 03:50:00|44.35|42.95|44.38|42.98|44.4|43|44.33|42.93|240
1664423700000|2022-09-29 03:55:00|44.37|42.97|44.36|42.96|44.39|42.99|44.34|42.94|136
1664424000000|2022-09-29 04:00:00|44.35|42.95|44.36|42.96|44.37|42.97|44.33|42.93|146
1664424300000|2022-09-29 04:05:00|44.34|42.94|44.33|42.93|44.36|42.96|44.32|42.92|122
1664424600000|2022-09-29 04:10:00|44.34|42.94|44.25|42.85|44.34|42.94|44.23|42.83|87
1664424900000|2022-09-29 04:15:00|44.26|42.86|44.28|42.88|44.32|42.92|44.24|42.84|104
1664425200000|2022-09-29 04:20:00|44.29|42.89|44.35|42.95|44.35|42.95|44.28|42.88|103
1664425500000|2022-09-29 04:25:00|44.34|42.94|44.36|42.96|44.36|42.96|44.3|42.9|117
1664425800000|2022-09-29 04:30:00|44.35|42.95|44.48|43.08|44.63|43.23|44.34|42.94|214
1664426100000|2022-09-29 04:35:00|44.47|43.07|44.47|43.07|44.52|43.12|44.39|42.99|137
1664426400000|2022-09-29 04:40:00|44.46|43.06|44.47|43.07|44.48|43.08|44.43|43.03|106
1664426700000|2022-09-29 04:45:00|44.46|43.06|44.43|43.03|44.5|43.1|44.43|43.03|147
1664427000000|2022-09-29 04:50:00|44.42|43.02|44.42|43.02|44.48|43.08|44.4|43|152
1664427300000|2022-09-29 04:55:00|44.43|43.03|44.4|43|44.48|43.08|44.4|43|127
1664427600000|2022-09-29 05:00:00|44.41|43.01|44.38|42.98|44.42|43.02|44.36|42.96|94
1664427900000|2022-09-29 05:05:00|44.37|42.97|44.31|42.91|44.38|42.98|44.26|42.86|89
1664428200000|2022-09-29 05:10:00|44.3|42.9|44.29|42.89|44.34|42.94|44.29|42.89|89
1664428500000|2022-09-29 05:15:00|44.28|42.88|44.33|42.93|44.34|42.94|44.25|42.85|88
1664428800000|2022-09-29 05:20:00|44.32|42.92|44.39|42.99|44.41|43.01|44.32|42.92|128
1664429100000|2022-09-29 05:25:00|44.37|42.97|44.39|42.99|44.43|43.03|44.35|42.95|93
1664429400000|2022-09-29 05:30:00|44.38|42.98|44.25|42.85|44.43|43.03|44.24|42.84|133
1664429700000|2022-09-29 05:35:00|44.24|42.84|44.23|42.83|44.25|43.18|43.85|42.8|112
1664430000000|2022-09-29 05:40:00|44.24|42.84|44.14|42.74|44.25|42.85|44.09|42.69|105
1664430300000|2022-09-29 05:45:00|44.15|42.75|44.11|42.71|44.15|42.75|44.05|42.65|179
1664430600000|2022-09-29 05:50:00|44.09|42.69|44.09|42.69|44.1|42.7|44.06|42.66|155
1664430900000|2022-09-29 05:55:00|44.1|42.7|44.13|42.73|44.13|42.73|44.04|42.64|169
1664431200000|2022-09-29 06:00:00|44.12|42.72|44.03|42.63|44.13|42.73|43.99|42.59|207
1664431500000|2022-09-29 06:05:00|44.02|42.62|44.02|42.62|44.05|42.65|43.98|42.58|122
1664431800000|2022-09-29 06:10:00|44.03|42.63|43.9|42.5|44.03|42.63|43.89|42.49|136
1664432100000|2022-09-29 06:15:00|43.89|42.49|43.89|42.49|43.96|42.56|43.87|42.47|138
1664432400000|2022-09-29 06:20:00|43.88|42.48|43.93|42.53|43.95|42.55|43.85|42.45|118
1664432700000|2022-09-29 06:25:00|43.94|42.54|43.87|42.47|43.95|42.55|43.87|42.47|125
1664433000000|2022-09-29 06:30:00|43.88|42.48|43.92|42.52|43.94|42.54|43.87|42.47|114
1664433300000|2022-09-29 06:35:00|43.93|42.53|43.96|42.56|43.98|42.58|43.92|42.52|103
1664433600000|2022-09-29 06:40:00|43.95|42.55|44.01|42.61|44.02|42.62|43.94|42.54|217
1664433900000|2022-09-29 06:45:00|44|42.6|44|42.6|44.02|42.62|43.97|42.57|202
1664434200000|2022-09-29 06:50:00|43.99|42.59|43.99|42.59|44.02|42.62|43.97|42.57|110
1664434500000|2022-09-29 06:55:00|43.98|42.58|43.96|42.56|44|42.6|43.94|42.54|97
1664434800000|2022-09-29 07:00:00|43.97|42.57|43.82|42.42|44|42.6|43.8|42.4|179
1664435100000|2022-09-29 07:05:00|43.81|42.41|43.76|42.36|43.82|42.42|43.66|42.26|246
1664435400000|2022-09-29 07:10:00|43.75|42.35|43.85|42.45|43.85|42.45|43.7|42.3|153
1664435700000|2022-09-29 07:15:00|43.84|42.44|43.94|42.54|43.95|42.55|43.79|42.39|187
1664436000000|2022-09-29 07:20:00|43.93|42.53|43.98|42.58|44|42.6|43.86|42.46|183
1664436300000|2022-09-29 07:25:00|43.99|42.59|43.98|42.58|44.01|42.61|43.94|42.54|176
1664436600000|2022-09-29 07:30:00|43.97|42.57|43.84|42.44|43.97|42.57|43.79|42.39|182
1664436900000|2022-09-29 07:35:00|43.85|42.45|43.83|42.43|43.85|42.45|43.78|42.38|163
1664437200000|2022-09-29 07:40:00|43.84|42.44|43.83|42.43|43.88|42.48|43.82|42.42|141
1664437500000|2022-09-29 07:45:00|43.82|42.42|43.85|42.45|43.87|42.47|43.81|42.41|63
1664437800000|2022-09-29 07:50:00|43.84|42.44|43.8|42.4|43.85|42.45|43.77|42.37|101
1664438100000|2022-09-29 07:55:00|43.79|42.39|43.84|42.44|43.92|42.52|43.78|42.38|105
1664438400000|2022-09-29 08:00:00|43.83|42.43|43.83|42.43|43.86|42.46|43.79|42.39|130
1664438700000|2022-09-29 08:05:00|43.84|42.44|43.86|42.46|43.87|42.47|43.83|42.43|63
1664439000000|2022-09-29 08:10:00|43.85|42.45|43.85|42.45|43.86|42.46|43.82|42.42|67
1664439300000|2022-09-29 08:15:00|43.86|42.46|43.86|42.46|43.86|42.46|43.79|42.39|112
1664439600000|2022-09-29 08:20:00|43.85|42.45|43.88|42.48|43.9|42.5|43.83|42.43|67
1664439900000|2022-09-29 08:25:00|43.89|42.49|43.91|42.51|43.92|42.52|43.88|42.48|89
1664440200000|2022-09-29 08:30:00|43.9|42.5|44.03|42.63|44.06|42.66|43.86|42.46|158
1664440500000|2022-09-29 08:35:00|44.04|42.64|43.93|42.53|44.04|42.64|43.85|42.45|171
1664440800000|2022-09-29 08:40:00|43.92|42.52|44.07|42.67|44.11|42.71|43.9|42.5|185
1664441100000|2022-09-29 08:45:00|44.08|42.68|44.06|42.66|44.08|42.68|43.99|42.59|95
1664441400000|2022-09-29 08:50:00|44.07|42.67|44.09|42.69|44.09|42.69|44.01|42.61|87
1664441700000|2022-09-29 08:55:00|44.08|42.68|44.12|42.72|44.12|42.72|44.03|42.63|84
1664442000000|2022-09-29 09:00:00|44.11|42.71|44.12|42.72|44.14|42.74|44.06|42.66|162
1664442300000|2022-09-29 09:05:00|44.13|42.73|44.21|42.81|44.22|42.82|44.12|42.72|141
1664442600000|2022-09-29 09:10:00|44.22|42.82|44.22|42.82|44.24|42.84|44.18|42.78|176
1664442900000|2022-09-29 09:15:00|44.23|42.83|44.16|42.76|44.23|42.83|44.15|42.75|104
1664443200000|2022-09-29 09:20:00|44.15|42.75|44.16|42.76|44.21|42.81|44.15|42.75|83
1664443500000|2022-09-29 09:25:00|44.15|42.75|44.25|42.85|44.26|42.86|44.15|42.75|145
1664443800000|2022-09-29 09:30:00|44.26|42.86|44.31|42.91|44.32|42.92|44.25|42.85|129
1664444100000|2022-09-29 09:35:00|44.3|42.9|44.36|42.96|44.4|43|44.28|42.88|181
1664444400000|2022-09-29 09:40:00|44.37|42.97|44.52|43.12|44.52|43.12|44.37|42.97|156
1664444700000|2022-09-29 09:45:00|44.53|43.13|44.49|43.09|44.53|43.13|44.42|43.02|133
1664445000000|2022-09-29 09:50:00|44.5|43.1|44.46|43.06|44.5|43.1|44.43|43.03|95
1664445300000|2022-09-29 09:55:00|44.45|43.05|44.39|42.99|44.45|43.05|44.37|42.97|116
1664445600000|2022-09-29 10:00:00|44.38|42.98|44.28|42.88|44.39|42.99|44.27|42.87|136
1664445900000|2022-09-29 10:05:00|44.29|42.89|44.28|42.88|44.32|42.92|44.26|42.86|92
1664446200000|2022-09-29 10:10:00|44.29|42.89|44.2|42.8|44.3|42.9|44.2|42.8|96
1664446500000|2022-09-29 10:15:00|44.21|42.81|44.23|42.83|44.27|42.87|44.2|42.8|89
1664446800000|2022-09-29 10:20:00|44.24|42.84|44.25|42.85|44.25|42.85|44.19|42.79|160
1664447100000|2022-09-29 10:25:00|44.24|42.84|44.21|42.81|44.24|42.84|44.2|42.8|88
1664447400000|2022-09-29 10:30:00|44.2|42.8|44.24|42.84|44.25|42.85|44.15|42.75|101
1664447700000|2022-09-29 10:35:00|44.23|42.83|44.22|42.82|44.24|42.84|44.2|42.8|90
1664448000000|2022-09-29 10:40:00|44.21|42.81|44.25|42.85|44.26|42.86|44.2|42.8|79
1664448300000|2022-09-29 10:45:00|44.26|42.86|44.3|42.9|44.31|42.91|44.25|42.85|73
1664448600000|2022-09-29 10:50:00|44.29|42.89|44.39|42.99|44.4|43|44.28|42.88|75
1664448900000|2022-09-29 10:55:00|44.38|42.98|44.27|42.87|44.4|43|44.27|42.87|108
1664449200000|2022-09-29 11:00:00|44.28|42.88|44.12|42.72|44.33|42.93|44.12|42.72|154
1664449500000|2022-09-29 11:05:00|44.13|42.73|44.12|42.72|44.18|42.78|44.11|42.71|79
1664449800000|2022-09-29 11:10:00|44.13|42.73|44.23|42.83|44.24|42.84|44.11|42.71|82
1664450100000|2022-09-29 11:15:00|44.24|42.84|44.37|42.97|44.38|42.98|44.24|42.84|135
1664450400000|2022-09-29 11:20:00|44.38|42.98|44.26|42.86|44.43|43.03|44.23|42.83|182
1664450700000|2022-09-29 11:25:00|44.27|42.87|44.27|42.87|44.31|42.91|44.24|42.84|93
1664451000000|2022-09-29 11:30:00|44.28|42.88|44.31|42.91|44.33|42.93|44.28|42.88|107
1664451300000|2022-09-29 11:35:00|44.3|42.9|44.25|42.85|44.32|42.92|44.22|42.82|132
1664451600000|2022-09-29 11:40:00|44.24|42.84|44.26|42.86|44.32|42.92|44.24|42.84|67
1664451900000|2022-09-29 11:45:00|44.25|42.85|44.2|42.8|44.31|42.91|44.19|42.79|101
1664452200000|2022-09-29 11:50:00|44.21|42.81|44.25|42.85|44.26|42.86|44.21|42.81|70
1664452500000|2022-09-29 11:55:00|44.26|42.86|44.19|42.79|44.26|42.86|44.19|42.79|128
1664452800000|2022-09-29 12:00:00|44.2|42.8|44.12|42.72|44.22|42.82|44.12|42.72|98
1664453100000|2022-09-29 12:05:00|44.13|42.73|44.05|42.65|44.15|42.75|44.05|42.65|93
1664453400000|2022-09-29 12:10:00|44.04|42.64|44.02|42.62|44.06|42.66|43.97|42.57|124
1664453700000|2022-09-29 12:15:00|44.01|42.61|43.96|42.56|44.06|42.66|43.95|42.55|127
1664454000000|2022-09-29 12:20:00|43.97|42.57|44.09|42.69|44.1|42.7|43.9|42.5|158
1664454300000|2022-09-29 12:25:00|44.08|42.68|44.05|42.65|44.08|42.68|43.97|42.57|166
1664454600000|2022-09-29 12:30:00|44.04|42.64|43.83|42.43|44.18|42.78|43.83|42.43|349
1664454900000|2022-09-29 12:35:00|43.81|42.41|43.99|42.59|43.99|42.59|43.71|42.31|290
1664455200000|2022-09-29 12:40:00|44|42.6|43.91|42.51|44|42.6|43.78|42.38|203
1664455500000|2022-09-29 12:45:00|43.9|42.5|43.84|42.44|43.92|42.52|43.82|42.42|147
1664455800000|2022-09-29 12:50:00|43.83|42.43|43.94|42.54|43.96|42.56|43.83|42.43|182
1664456100000|2022-09-29 12:55:00|43.93|42.53|43.92|42.52|43.98|42.58|43.88|42.48|175
1664456400000|2022-09-29 13:00:00|43.91|42.51|43.91|42.51|43.97|42.57|43.89|42.49|217
1664456700000|2022-09-29 13:05:00|43.9|42.5|44.09|42.69|44.09|42.69|43.9|42.5|198
1664457000000|2022-09-29 13:10:00|44.08|42.68|44.04|42.64|44.09|42.69|44.01|42.61|167
1664457300000|2022-09-29 13:15:00|44.03|42.63|44.17|42.77|44.18|42.78|44.02|42.62|132
1664457600000|2022-09-29 13:20:00|44.18|42.78|44.15|42.75|44.19|42.79|44.11|42.71|112
1664457900000|2022-09-29 13:25:00|44.14|42.74|44.11|42.71|44.16|42.76|44.08|42.68|140
1664458200000|2022-09-29 13:30:00|44.12|42.72|44.01|42.61|44.15|42.75|43.99|42.59|232
1664458500000|2022-09-29 13:35:00|44.02|42.62|43.96|42.56|44.02|42.62|43.92|42.52|150
1664458800000|2022-09-29 13:40:00|43.95|42.55|43.73|42.33|43.96|42.56|43.72|42.32|256
1664459100000|2022-09-29 13:45:00|43.72|42.32|43.61|42.21|43.73|42.33|43.54|42.14|286
1664459400000|2022-09-29 13:50:00|43.62|42.22|43.66|42.26|43.66|42.26|43.53|42.13|229
1664459700000|2022-09-29 13:55:00|43.67|42.27|43.73|42.33|43.8|42.4|43.67|42.27|184
1664460000000|2022-09-29 14:00:00|43.72|42.32|43.58|42.18|43.73|42.33|43.51|42.11|226
1664460300000|2022-09-29 14:05:00|43.59|42.19|43.54|42.14|43.63|42.23|43.5|42.1|198
1664460600000|2022-09-29 14:10:00|43.53|42.13|43.58|42.18|43.58|42.18|43.48|42.08|166
1664460900000|2022-09-29 14:15:00|43.59|42.19|43.61|42.21|43.63|42.23|43.5|42.1|167
1664461200000|2022-09-29 14:20:00|43.6|42.2|43.73|42.33|43.75|42.35|43.57|42.17|179
1664461500000|2022-09-29 14:25:00|43.72|42.32|43.71|42.31|43.74|42.34|43.67|42.27|155
1664461800000|2022-09-29 14:30:00|43.7|42.3|43.68|42.28|43.73|42.33|43.64|42.24|185
1664462100000|2022-09-29 14:35:00|43.67|42.27|43.72|42.32|43.73|42.33|43.58|42.18|143
1664462400000|2022-09-29 14:40:00|43.71|42.31|43.89|42.49|43.91|42.51|43.7|42.3|243
1664462700000|2022-09-29 14:45:00|43.9|42.5|43.85|42.45|43.9|42.5|43.83|42.43|213
1664463000000|2022-09-29 14:50:00|43.84|42.44|43.97|42.57|44.05|42.65|43.83|42.43|198
1664463300000|2022-09-29 14:55:00|43.98|42.58|43.94|42.54|44.03|42.63|43.93|42.53|113
1664463600000|2022-09-29 15:00:00|43.95|42.55|44.04|42.64|44.05|42.65|43.93|42.53|133
1664463900000|2022-09-29 15:05:00|44.03|42.63|44.05|42.65|44.08|42.68|43.88|42.48|243
1664464200000|2022-09-29 15:10:00|44.04|42.64|43.94|42.54|44.13|42.73|43.93|42.53|173
1664464500000|2022-09-29 15:15:00|43.95|42.55|44.1|42.7|44.1|42.7|43.95|42.55|210
1664464800000|2022-09-29 15:20:00|44.11|42.71|43.99|42.59|44.11|42.71|43.98|42.58|170
1664465100000|2022-09-29 15:25:00|43.98|42.58|43.99|42.59|44.04|42.64|43.91|42.51|115
1664465400000|2022-09-29 15:30:00|44|42.6|43.93|42.53|44|42.6|43.91|42.51|160
1664465700000|2022-09-29 15:35:00|43.92|42.52|43.96|42.56|43.97|42.57|43.9|42.5|71
1664466000000|2022-09-29 15:40:00|43.95|42.55|44.05|42.65|44.07|42.67|43.95|42.55|125
1664466300000|2022-09-29 15:45:00|44.06|42.66|44.02|42.62|44.1|42.7|44|42.6|114
1664466600000|2022-09-29 15:50:00|44.01|42.61|44.05|42.65|44.07|42.67|43.99|42.59|133
1664466900000|2022-09-29 15:55:00|44.04|42.64|44.03|42.63|44.05|42.65|44|42.6|70
1664467200000|2022-09-29 16:00:00|44.02|42.62|44|42.6|44.05|42.65|43.98|42.58|84
1664467500000|2022-09-29 16:05:00|44.01|42.61|43.88|42.48|44.01|42.61|43.83|42.43|172
1664467800000|2022-09-29 16:10:00|43.89|42.49|43.86|42.46|43.91|42.51|43.85|42.45|140
1664468100000|2022-09-29 16:15:00|43.87|42.47|43.82|42.42|43.91|42.51|43.8|42.4|105
1664468400000|2022-09-29 16:20:00|43.83|42.43|43.83|42.43|43.86|42.46|43.8|42.4|97
1664468700000|2022-09-29 16:25:00|43.84|42.44|43.85|42.45|43.86|42.46|43.8|42.4|124
1664469000000|2022-09-29 16:30:00|43.84|42.44|43.93|42.53|43.93|42.53|43.84|42.44|136
1664469300000|2022-09-29 16:35:00|43.94|42.54|44.1|42.7|44.11|42.71|43.94|42.54|188
1664469600000|2022-09-29 16:40:00|44.11|42.71|44.19|42.79|44.25|42.85|44.08|42.68|217
1664469900000|2022-09-29 16:45:00|44.18|42.78|44.31|42.91|44.35|42.95|44.15|42.75|199
1664470200000|2022-09-29 16:50:00|44.3|42.9|44.26|42.86|44.42|43.02|44.22|42.82|175
1664470500000|2022-09-29 16:55:00|44.25|42.85|44.14|42.74|44.28|42.88|44.14|42.74|138
1664470800000|2022-09-29 17:00:00|44.15|42.75|44.07|42.67|44.18|42.78|44.07|42.67|97
1664471100000|2022-09-29 17:05:00|44.08|42.68|44.07|42.67|44.11|42.71|44.06|42.66|113
1664471400000|2022-09-29 17:10:00|44.06|42.66|44.15|42.75|44.18|42.78|44.06|42.66|170
1664471700000|2022-09-29 17:15:00|44.14|42.74|44.09|42.69|44.15|42.75|44.08|42.68|116
1664472000000|2022-09-29 17:20:00|44.08|42.68|44.02|42.62|44.09|42.69|44.01|42.61|103
1664472300000|2022-09-29 17:25:00|44.03|42.63|44.01|42.61|44.06|42.66|43.98|42.58|104
1664472600000|2022-09-29 17:30:00|44|42.6|44.04|42.64|44.04|42.64|43.96|42.56|94
1664472900000|2022-09-29 17:35:00|44.03|42.63|44.02|42.62|44.05|42.65|44|42.6|76
1664473200000|2022-09-29 17:40:00|44.03|42.63|44.01|42.61|44.03|42.63|43.99|42.59|73
1664473500000|2022-09-29 17:45:00|44|42.6|43.96|42.56|44.03|42.63|43.95|42.55|109
1664473800000|2022-09-29 17:50:00|43.95|42.55|43.88|42.48|43.97|42.57|43.87|42.47|130
1664474100000|2022-09-29 17:55:00|43.87|42.47|43.8|42.4|43.91|42.51|43.79|42.39|159
1664474400000|2022-09-29 18:00:00|43.82|42.42|43.85|42.45|43.88|42.48|43.77|42.37|170
1664474700000|2022-09-29 18:05:00|43.86|42.46|43.86|42.46|43.89|42.49|43.82|42.42|141
1664475000000|2022-09-29 18:10:00|43.87|42.47|43.88|42.48|43.88|42.48|43.84|42.44|116
1664475300000|2022-09-29 18:15:00|43.87|42.47|43.8|42.4|43.89|42.49|43.75|42.35|185
1664475600000|2022-09-29 18:20:00|43.79|42.39|43.88|42.48|43.89|42.49|43.79|42.39|131
1664475900000|2022-09-29 18:25:00|43.89|42.49|43.98|42.58|44.03|42.63|43.88|42.48|160
1664476200000|2022-09-29 18:30:00|43.97|42.57|43.94|42.54|44.06|42.66|43.91|42.51|165
1664476500000|2022-09-29 18:35:00|43.93|42.53|44.05|42.65|44.1|42.7|43.93|42.53|139
1664476800000|2022-09-29 18:40:00|44.04|42.64|43.97|42.57|44.07|42.67|43.96|42.56|114
1664477100000|2022-09-29 18:45:00|43.98|42.58|43.9|42.5|44.01|42.61|43.9|42.5|137
1664477400000|2022-09-29 18:50:00|43.91|42.51|43.86|42.46|43.92|42.52|43.85|42.45|142
1664477700000|2022-09-29 18:55:00|43.87|42.47|43.9|42.5|43.92|42.52|43.86|42.46|120
1664478000000|2022-09-29 19:00:00|43.89|42.49|43.97|42.57|44.01|42.61|43.89|42.49|126
1664478300000|2022-09-29 19:05:00|43.96|42.56|43.97|42.57|44.01|42.61|43.95|42.55|114
1664478600000|2022-09-29 19:10:00|43.96|42.56|44.05|42.65|44.06|42.66|43.93|42.53|123
1664478900000|2022-09-29 19:15:00|44.04|42.64|44.02|42.62|44.09|42.69|44|42.6|129
1664479200000|2022-09-29 19:20:00|44.01|42.61|43.98|42.58|44.03|42.63|43.97|42.57|126
1664479500000|2022-09-29 19:25:00|43.97|42.57|43.99|42.59|44.02|42.62|43.96|42.56|132
1664479800000|2022-09-29 19:30:00|44|42.6|44.12|42.72|44.18|42.78|44|42.6|121
1664480100000|2022-09-29 19:35:00|44.11|42.71|44.1|42.7|44.15|42.75|44.07|42.67|120
1664480400000|2022-09-29 19:40:00|44.11|42.71|44.1|42.7|44.14|42.74|44.04|42.64|128
1664480700000|2022-09-29 19:45:00|44.11|42.71|44.1|42.7|44.12|42.72|44.08|42.68|124
1664481000000|2022-09-29 19:50:00|44.12|42.72|44.09|42.69|44.16|42.76|44.06|42.66|140
1664481300000|2022-09-29 19:55:00|44.1|42.7|44.1|42.7|44.13|42.73|44.06|42.66|136
1664481600000|2022-09-29 20:00:00|44.11|42.71|44.09|42.69|44.13|42.73|44.09|42.69|57
1664481900000|2022-09-29 20:05:00|44.1|42.7|44.11|42.71|44.14|42.74|44.09|42.69|92
1664482200000|2022-09-29 20:10:00|44.12|42.72|44.11|42.71|44.13|42.73|44.09|42.69|51
1664482500000|2022-09-29 20:15:00|44.12|42.72|44.18|42.78|44.4|43|44.12|42.72|118
1664482800000|2022-09-29 20:20:00|44.17|42.77|44.22|42.82|44.23|42.83|44.17|42.77|98
1664483100000|2022-09-29 20:25:00|44.21|42.81|44.2|42.8|44.22|42.82|44.11|42.71|94
1664483400000|2022-09-29 20:30:00|44.21|42.81|44.19|42.79|44.25|42.85|44.14|42.74|105
1664483700000|2022-09-29 20:35:00|44.2|42.8|44.19|42.79|44.2|42.8|44.16|42.76|74
1664484000000|2022-09-29 20:40:00|44.21|42.81|44.23|42.83|44.26|42.86|44.21|42.81|61
1664484300000|2022-09-29 20:45:00|44.22|42.82|44.21|42.81|44.24|42.84|44.19|42.79|53
1664484600000|2022-09-29 20:50:00|44.22|42.82|44.28|42.88|44.29|42.89|44.22|42.82|111
1664484900000|2022-09-29 20:55:00|44.29|42.89|44.32|42.92|44.36|42.96|44.24|42.84|72
1664485200000|2022-09-29 21:00:00|44.33|42.93|44.32|42.92|44.37|42.97|44.31|42.91|42
1664485500000|2022-09-29 21:05:00|44.31|42.91|44.3|42.9|44.37|42.97|44.29|42.89|48
1664485800000|2022-09-29 21:10:00|44.29|42.89|44.31|42.91|44.32|42.92|44.29|42.89|31
1664486100000|2022-09-29 21:15:00|44.32|42.92|44.36|42.96|44.38|42.98|44.32|42.92|33
1664486400000|2022-09-29 21:20:00|44.35|42.95|44.38|42.98|44.39|42.99|44.33|42.93|28
1664486700000|2022-09-29 21:25:00|44.39|42.99|44.3|42.9|44.39|42.99|44.28|42.88|38
1664487000000|2022-09-29 21:30:00|44.31|42.91|44.26|42.86|44.31|42.91|44.26|42.86|26
1664487300000|2022-09-29 21:35:00|44.25|42.85|44.22|42.82|44.27|42.87|44.22|42.82|22
1664487600000|2022-09-29 21:40:00|44.23|42.83|44.26|42.86|44.3|42.9|44.23|42.83|32
1664487900000|2022-09-29 21:45:00|44.27|42.87|44.3|42.9|44.31|42.91|44.23|42.83|40
1664488200000|2022-09-29 21:50:00|44.29|42.89|44.27|42.87|44.3|42.9|44.23|42.83|71
1664488500000|2022-09-29 21:55:00|44.28|42.88|44.31|42.91|44.31|42.91|44.27|42.87|58
1664488800000|2022-09-29 22:00:00|44.32|42.92|44.09|43.39|44.39|43.4|44.02|42.92|74
1664489100000|2022-09-29 22:05:00|44.1|43.4|44.15|43.45|44.16|43.46|44.06|43.36|101
1664489400000|2022-09-29 22:10:00|44.16|43.46|44.1|43.4|44.2|43.5|44.09|43.39|55
1664489700000|2022-09-29 22:15:00|44.09|43.39|44.06|43.36|44.15|43.45|44.06|43.36|71
1664490000000|2022-09-29 22:20:00|44.07|43.37|43.97|43.27|44.07|43.37|43.97|43.27|36
1664490300000|2022-09-29 22:25:00|43.98|43.28|43.89|43.19|43.99|43.29|43.89|43.19|56
1664490600000|2022-09-29 22:30:00|43.91|43.21|43.79|43.09|43.93|43.23|43.77|43.07|74
1664490900000|2022-09-29 22:35:00|43.8|43.1|44.21|42.81|44.22|43.17|43.79|42.78|82
1664491200000|2022-09-29 22:40:00|44.2|42.8|44.23|42.83|44.26|42.86|44.19|42.79|122
1664491500000|2022-09-29 22:45:00|44.22|42.82|43.77|43.07|44.24|43.12|43.77|42.71|89
1664491800000|2022-09-29 22:50:00|43.78|43.08|43.83|43.13|43.85|43.15|43.78|43.08|38
1664492100000|2022-09-29 22:55:00|43.84|43.14|43.89|43.19|43.89|43.19|43.83|43.13|46
1664492400000|2022-09-29 23:00:00|43.9|43.2|44.31|42.91|44.34|43.22|43.9|42.87|91
1664492700000|2022-09-29 23:05:00|44.32|42.92|44.3|42.9|44.34|42.94|44.25|42.85|93
1664493000000|2022-09-29 23:10:00|44.31|42.91|44.3|42.9|44.33|42.93|44.29|42.89|88
1664493300000|2022-09-29 23:15:00|44.29|42.89|44.27|42.87|44.32|42.92|44.25|42.85|78
1664493600000|2022-09-29 23:20:00|44.28|42.88|44.38|42.98|44.39|42.99|44.28|42.88|103
1664493900000|2022-09-29 23:25:00|44.39|42.99|44.42|43.02|44.47|43.07|44.39|42.99|115
1664494200000|2022-09-29 23:30:00|44.43|43.03|44.43|43.03|44.45|43.05|44.41|43.01|37
1664494500000|2022-09-29 23:35:00|44.44|43.04|44.47|43.07|44.48|43.08|44.43|43.03|54
1664494800000|2022-09-29 23:40:00|44.48|43.08|44.19|43.49|44.55|43.53|44.19|43.08|82
1664495100000|2022-09-29 23:45:00|44.2|43.5|44.13|43.43|44.21|43.51|44.11|43.41|50
1664495400000|2022-09-29 23:50:00|44.12|43.42|44.17|43.47|44.19|43.49|44.1|43.4|80
1664495700000|2022-09-29 23:55:00|44.16|43.46|44.52|43.12|44.54|43.46|44.16|43.1|57
1664496000000|2022-09-30 00:00:00|44.53|43.13|44.47|43.07|44.53|43.13|44.38|42.98|178
1664496300000|2022-09-30 00:05:00|44.48|43.08|44.38|42.98|44.5|43.1|44.37|42.97|141
1664496600000|2022-09-30 00:10:00|44.37|42.97|44.35|42.95|44.44|43.04|44.34|42.94|117
1664496900000|2022-09-30 00:15:00|44.36|42.96|44.38|42.98|44.41|43.01|44.34|42.94|176
1664497200000|2022-09-30 00:20:00|44.39|42.99|44.56|43.16|44.56|43.16|44.37|42.97|91
1664497500000|2022-09-30 00:25:00|44.57|43.17|44.54|43.14|44.65|43.25|44.49|43.09|143
1664497800000|2022-09-30 00:30:00|44.55|43.15|44.66|43.26|44.8|43.4|44.54|43.14|252
1664498100000|2022-09-30 00:35:00|44.67|43.27|44.44|43.04|44.7|43.3|44.27|42.87|319
1664498400000|2022-09-30 00:40:00|44.43|43.03|44.4|43|44.44|43.04|44.31|42.91|237
1664498700000|2022-09-30 00:45:00|44.39|42.99|44.56|43.16|44.58|43.18|44.38|42.98|199
1664499000000|2022-09-30 00:50:00|44.57|43.17|44.53|43.13|44.57|43.17|44.43|43.03|142
1664499300000|2022-09-30 00:55:00|44.54|43.14|44.65|43.25|44.65|43.25|44.52|43.12|134
1664499600000|2022-09-30 01:00:00|44.64|43.24|44.54|43.14|44.71|43.31|44.54|43.14|165
1664499900000|2022-09-30 01:05:00|44.55|43.15|44.49|43.09|44.58|43.18|44.45|43.05|157
1664500200000|2022-09-30 01:10:00|44.5|43.1|44.52|43.12|44.56|43.16|44.48|43.08|81
1664500500000|2022-09-30 01:15:00|44.51|43.11|44.34|42.94|44.51|43.11|44.32|42.92|157
1664500800000|2022-09-30 01:20:00|44.35|42.95|44.33|42.93|44.36|42.96|44.31|42.91|75
1664501100000|2022-09-30 01:25:00|44.34|42.94|44.31|42.91|44.35|42.95|44.29|42.89|118
1664501400000|2022-09-30 01:30:00|44.3|42.9|44.4|43|44.44|43.04|44.28|42.88|138
1664501700000|2022-09-30 01:35:00|44.41|43.01|44.4|43|44.47|43.07|44.37|42.97|121
1664502000000|2022-09-30 01:40:00|44.41|43.01|44.4|43|44.45|43.05|44.35|42.95|96
1664502300000|2022-09-30 01:45:00|44.39|42.99|44.39|42.99|44.43|43.03|44.36|42.96|131
1664502600000|2022-09-30 01:50:00|44.38|42.98|44.45|43.05|44.49|43.09|44.37|42.97|124
1664502900000|2022-09-30 01:55:00|44.46|43.06|44.39|42.99|44.46|43.06|44.37|42.97|92
1664503200000|2022-09-30 02:00:00|44.4|43|44.46|43.06|44.48|43.08|44.34|42.94|116
1664503500000|2022-09-30 02:05:00|44.47|43.07|44.39|42.99|44.48|43.08|44.39|42.99|105
1664503800000|2022-09-30 02:10:00|44.4|43|44.36|42.96|44.48|43.08|44.34|42.94|71
1664504100000|2022-09-30 02:15:00|44.35|42.95|44|43.3|44.4|43.3|44|42.89|181
1664504400000|2022-09-30 02:20:00|43.99|43.29|43.98|43.28|44.37|43.31|43.92|42.95|81
1664504700000|2022-09-30 02:25:00|43.99|43.29|44.01|43.31|44.01|43.31|43.94|43.24|31
1664505000000|2022-09-30 02:30:00|44.02|43.32|44.42|43.02|44.43|43.38|44.01|42.99|94
1664505300000|2022-09-30 02:35:00|44.43|43.03|44.43|43.03|44.47|43.07|44.42|43.02|63
1664505600000|2022-09-30 02:40:00|44.44|43.04|44.41|43.01|44.45|43.05|44.39|42.99|58
1664505900000|2022-09-30 02:45:00|44.42|43.02|44.46|43.06|44.49|43.09|44.39|42.99|87
1664506200000|2022-09-30 02:50:00|44.47|43.07|44.51|43.11|44.52|43.12|44.47|43.07|107
1664506500000|2022-09-30 02:55:00|44.52|43.12|44.49|43.09|44.53|43.13|44.48|43.08|82
1664506800000|2022-09-30 03:00:00|44.5|43.1|44.57|43.17|44.58|43.18|44.46|43.06|147
1664507100000|2022-09-30 03:05:00|44.58|43.18|44.49|43.09|44.58|43.18|44.48|43.08|70
1664507400000|2022-09-30 03:10:00|44.5|43.1|44.55|43.15|44.56|43.16|44.49|43.09|111
1664507700000|2022-09-30 03:15:00|44.54|43.14|44.5|43.1|44.54|43.14|44.49|43.09|99
1664508000000|2022-09-30 03:20:00|44.49|43.09|44.42|43.02|44.5|43.1|44.42|43.02|105
1664508300000|2022-09-30 03:25:00|44.43|43.03|44.36|42.96|44.43|43.03|44.36|42.96|34
1664508600000|2022-09-30 03:30:00|44.35|42.95|44.34|42.94|44.36|42.96|44.28|42.88|58
1664508900000|2022-09-30 03:35:00|44.35|42.95|44.32|42.92|44.36|42.96|44.3|42.9|71
1664509200000|2022-09-30 03:40:00|44.31|42.91|44.31|42.91|44.32|42.92|44.29|42.89|49
1664509500000|2022-09-30 03:45:00|44.32|42.92|44.31|42.91|44.35|42.95|44.27|42.87|78
1664509800000|2022-09-30 03:50:00|44.3|42.9|44.3|42.9|44.31|42.91|44.23|42.83|103
1664510100000|2022-09-30 03:55:00|44.31|42.91|44.34|42.94|44.35|42.95|44.3|42.9|64
1664510400000|2022-09-30 04:00:00|44.35|42.95|44.36|42.96|44.37|42.97|44.32|42.92|122
1664510700000|2022-09-30 04:05:00|44.35|42.95|44.38|42.98|44.39|42.99|44.32|42.92|76
1664511000000|2022-09-30 04:10:00|44.37|42.97|44.38|42.98|44.4|43|44.37|42.97|76
1664511300000|2022-09-30 04:15:00|44.39|42.99|44.4|43|44.4|43|44.37|42.97|61
1664511600000|2022-09-30 04:20:00|44.39|42.99|44.44|43.04|44.46|43.06|44.38|42.98|70
1664511900000|2022-09-30 04:25:00|44.45|43.05|44.38|42.98|44.45|43.05|44.37|42.97|76
1664512200000|2022-09-30 04:30:00|44.39|42.99|44.43|43.03|44.48|43.08|44.38|42.98|134
1664512500000|2022-09-30 04:35:00|44.42|43.02|44.41|43.01|44.44|43.04|44.38|42.98|72
1664512800000|2022-09-30 04:40:00|44.4|43|44.37|42.97|44.41|43.01|44.36|42.96|67
1664513100000|2022-09-30 04:45:00|44.36|42.96|44.37|42.97|44.4|43|44.36|42.96|39
1664513400000|2022-09-30 04:50:00|44.38|42.98|44.33|42.93|44.39|42.99|44.31|42.91|43
1664513700000|2022-09-30 04:55:00|44.32|42.92|44.32|42.92|44.34|42.94|44.31|42.91|39
1664514000000|2022-09-30 05:00:00|44.31|42.91|44.36|42.96|44.4|43|44.31|42.91|66
1664514300000|2022-09-30 05:05:00|44.37|42.97|44.37|42.97|44.38|42.98|44.35|42.95|67
1664514600000|2022-09-30 05:10:00|44.38|42.98|44.36|42.96|44.38|42.98|44.34|42.94|111
1664514900000|2022-09-30 05:15:00|44.37|42.97|44.38|42.98|44.41|43.01|44.36|42.96|102
1664515200000|2022-09-30 05:20:00|44.39|42.99|44.41|43.01|44.43|43.03|44.38|42.98|123
1664515500000|2022-09-30 05:25:00|44.42|43.02|44.42|43.02|44.43|43.03|44.4|43|49
1664515800000|2022-09-30 05:30:00|44.43|43.03|44.42|43.02|44.43|43.03|44.38|42.98|69
1664516100000|2022-09-30 05:35:00|44.41|43.01|44.43|43.03|44.44|43.04|44.4|43|75
1664516400000|2022-09-30 05:40:00|44.45|43.05|44.41|43.01|44.45|43.05|44.39|42.99|77
1664516700000|2022-09-30 05:45:00|44.42|43.02|44.38|42.98|44.43|43.03|44.37|42.97|89
1664517000000|2022-09-30 05:50:00|44.37|42.97|44.38|42.98|44.4|43|44.33|42.93|58
1664517300000|2022-09-30 05:55:00|44.39|42.99|44.38|42.98|44.39|42.99|44.33|42.93|114
1664517600000|2022-09-30 06:00:00|44.37|42.97|44.38|42.98|44.46|43.35|44.02|42.97|156
1664517900000|2022-09-30 06:05:00|44.37|42.97|44.39|42.99|44.41|43.01|44.35|42.95|139
1664518200000|2022-09-30 06:10:00|44.38|42.98|44.37|42.97|44.45|43.05|44.36|42.96|128
1664518500000|2022-09-30 06:15:00|44.38|42.98|44.29|42.89|44.39|42.99|44.29|42.89|151
1664518800000|2022-09-30 06:20:00|44.3|42.9|44.29|42.89|44.31|42.91|44.25|42.85|104
1664519100000|2022-09-30 06:25:00|44.28|42.88|44.29|42.89|44.31|42.91|44.26|42.86|96
1664519400000|2022-09-30 06:30:00|44.28|42.88|44.27|42.87|44.28|42.88|44.25|42.85|81
1664519700000|2022-09-30 06:35:00|44.26|42.86|44.2|42.8|44.27|42.87|44.19|42.79|87
1664520000000|2022-09-30 06:40:00|44.19|42.79|44.17|42.77|44.22|42.82|44.15|42.75|113
1664520300000|2022-09-30 06:45:00|44.16|42.76|44.21|42.81|44.24|42.84|44.16|42.76|84
1664520600000|2022-09-30 06:50:00|44.22|42.82|44.25|42.85|44.27|42.87|44.21|42.81|174
1664520900000|2022-09-30 06:55:00|44.26|42.86|44.25|42.85|44.28|42.88|44.25|42.85|96
1664521200000|2022-09-30 07:00:00|44.26|42.86|44.34|42.94|44.34|42.94|44.24|42.84|112
1664521500000|2022-09-30 07:05:00|44.33|42.93|44.36|42.96|44.37|42.97|44.32|42.92|175
1664521800000|2022-09-30 07:10:00|44.37|42.97|44.42|43.02|44.45|43.05|44.35|42.95|90
1664522100000|2022-09-30 07:15:00|44.41|43.01|44.31|42.91|44.45|43.05|44.31|42.91|153
1664522400000|2022-09-30 07:20:00|44.32|42.92|44.38|42.98|44.38|42.98|44.31|42.91|77
1664522700000|2022-09-30 07:25:00|44.37|42.97|44.43|43.03|44.44|43.04|44.37|42.97|167
1664523000000|2022-09-30 07:30:00|44.42|43.02|44.5|43.1|44.5|43.1|44.41|43.01|128
1664523300000|2022-09-30 07:35:00|44.49|43.09|44.48|43.08|44.5|43.1|44.43|43.03|170
1664523600000|2022-09-30 07:40:00|44.47|43.07|44.41|43.01|44.51|43.11|44.4|43|162
1664523900000|2022-09-30 07:45:00|44.4|43|44.37|42.97|44.43|43.03|44.36|42.96|136
1664524200000|2022-09-30 07:50:00|44.36|42.96|44.36|42.96|44.39|42.99|44.33|42.93|86
1664524500000|2022-09-30 07:55:00|44.37|42.97|44.38|42.98|44.42|43.02|44.36|42.96|96
1664524800000|2022-09-30 08:00:00|44.39|42.99|44.4|43|44.41|43.01|44.36|42.96|108
1664525100000|2022-09-30 08:05:00|44.41|43.01|44.34|42.94|44.41|43.01|44.33|42.93|89
1664525400000|2022-09-30 08:10:00|44.35|42.95|44.37|42.97|44.39|42.99|44.34|42.94|61
1664525700000|2022-09-30 08:15:00|44.38|42.98|44.37|42.97|44.42|43.02|44.37|42.97|53
1664526000000|2022-09-30 08:20:00|44.36|42.96|44.38|42.98|44.38|42.98|44.33|42.93|73
1664526300000|2022-09-30 08:25:00|44.37|42.97|44.36|42.96|44.39|42.99|44.35|42.95|39
1664526600000|2022-09-30 08:30:00|44.35|42.95|44.38|42.98|44.4|43|44.35|42.95|94
1664526900000|2022-09-30 08:35:00|44.39|42.99|44.34|42.94|44.39|42.99|44.31|42.91|101
1664527200000|2022-09-30 08:40:00|44.33|42.93|44.46|43.06|44.47|43.07|44.33|42.93|72
1664527500000|2022-09-30 08:45:00|44.47|43.07|44.51|43.11|44.52|43.12|44.46|43.06|71
1664527800000|2022-09-30 08:50:00|44.5|43.1|44.53|43.13|44.55|43.15|44.47|43.07|89
1664528100000|2022-09-30 08:55:00|44.52|43.12|44.56|43.16|44.57|43.17|44.51|43.11|101
1664528400000|2022-09-30 09:00:00|44.55|43.15|44.5|43.1|44.55|43.15|44.48|43.08|72
1664528700000|2022-09-30 09:05:00|44.49|43.09|44.5|43.1|44.54|43.14|44.48|43.08|58
1664529000000|2022-09-30 09:10:00|44.51|43.11|44.48|43.08|44.51|43.11|44.47|43.07|46
1664529300000|2022-09-30 09:15:00|44.49|43.09|44.35|42.95|44.5|43.1|44.34|42.94|89
1664529600000|2022-09-30 09:20:00|44.36|42.96|44.35|42.95|44.38|42.98|44.33|42.93|58
1664529900000|2022-09-30 09:25:00|44.36|42.96|44.35|42.95|44.36|42.96|44.33|42.93|42
1664530200000|2022-09-30 09:30:00|44.34|42.94|44.32|42.92|44.36|42.96|44.31|42.91|25
1664530500000|2022-09-30 09:35:00|44.33|42.93|44.31|42.91|44.35|42.95|44.29|42.89|82
1664530800000|2022-09-30 09:40:00|44.3|42.9|44.38|42.98|44.4|43|44.3|42.9|39
1664531100000|2022-09-30 09:45:00|44.39|42.99|44.38|42.98|44.41|43.01|44.37|42.97|49
1664531400000|2022-09-30 09:50:00|44.37|42.97|44.41|43.01|44.42|43.02|44.34|42.94|87
1664531700000|2022-09-30 09:55:00|44.4|43|44.36|42.96|44.42|43.02|44.32|42.92|77
1664532000000|2022-09-30 10:00:00|44.35|42.95|44.37|42.97|44.39|42.99|44.35|42.95|73
1664532300000|2022-09-30 10:05:00|44.38|42.98|44.36|42.96|44.39|42.99|44.33|42.93|103
1664532600000|2022-09-30 10:10:00|44.35|42.95|44.33|42.93|44.37|42.97|44.33|42.93|64
1664532900000|2022-09-30 10:15:00|44.34|42.94|44.3|42.9|44.35|42.95|44.3|42.9|31
1664533200000|2022-09-30 10:20:00|44.29|42.89|44.26|42.86|44.3|42.9|44.18|42.78|86
1664533500000|2022-09-30 10:25:00|44.25|42.85|44.28|42.88|44.31|42.91|44.21|42.81|88
1664533800000|2022-09-30 10:30:00|44.29|42.89|44.26|42.86|44.29|42.89|44.22|42.82|98
1664534100000|2022-09-30 10:35:00|44.25|42.85|44.28|42.88|44.32|42.92|44.25|42.85|90
1664534400000|2022-09-30 10:40:00|44.29|42.89|44.29|42.89|44.31|42.91|44.26|42.86|93
1664534700000|2022-09-30 10:45:00|44.28|42.88|44.21|42.81|44.29|42.89|44.15|42.75|137
1664535000000|2022-09-30 10:50:00|44.2|42.8|44.19|42.79|44.21|42.81|44.12|42.72|133
1664535300000|2022-09-30 10:55:00|44.2|42.8|44.27|42.87|44.27|42.87|44.17|42.77|102
1664535600000|2022-09-30 11:00:00|44.26|42.86|44.18|42.78|44.28|42.88|44.16|42.76|87
1664535900000|2022-09-30 11:05:00|44.17|42.77|44.17|42.77|44.21|42.81|44.16|42.76|91
1664536200000|2022-09-30 11:10:00|44.16|42.76|44.19|42.79|44.19|42.79|44.15|42.75|86
1664536500000|2022-09-30 11:15:00|44.18|42.78|44.21|42.81|44.21|42.81|44.15|42.75|64
1664536800000|2022-09-30 11:20:00|44.2|42.8|44.17|42.77|44.21|42.81|44.17|42.77|46
1664537100000|2022-09-30 11:25:00|44.16|42.76|44.23|42.83|44.23|42.83|44.16|42.76|59
1664537400000|2022-09-30 11:30:00|44.22|42.82|44.14|42.74|44.22|42.82|44.13|42.73|49
1664537700000|2022-09-30 11:35:00|44.13|42.73|44.13|42.73|44.14|42.74|44.06|42.66|150
1664538000000|2022-09-30 11:40:00|44.12|42.72|44.09|42.69|44.13|42.73|44.09|42.69|116
1664538300000|2022-09-30 11:45:00|44.08|42.68|44.02|42.62|44.1|42.7|43.98|42.58|136
1664538600000|2022-09-30 11:50:00|44.03|42.63|44.02|42.62|44.03|42.63|43.9|42.5|247
1664538900000|2022-09-30 11:55:00|44.01|42.61|44.01|42.61|44.04|42.64|43.98|42.58|167
1664539200000|2022-09-30 12:00:00|44|42.6|43.98|42.58|44.05|42.65|43.97|42.57|147
1664539500000|2022-09-30 12:05:00|43.99|42.59|44.01|42.61|44.02|42.62|43.96|42.56|78
1664539800000|2022-09-30 12:10:00|44|42.6|44.06|42.66|44.09|42.69|44|42.6|132
1664540100000|2022-09-30 12:15:00|44.05|42.65|44.12|42.72|44.15|42.75|44.05|42.65|126
1664540400000|2022-09-30 12:20:00|44.11|42.71|44.16|42.76|44.18|42.78|44.09|42.69|125
1664540700000|2022-09-30 12:25:00|44.15|42.75|44.22|42.82|44.32|42.92|44.13|42.73|254
1664541000000|2022-09-30 12:30:00|44.23|42.83|43.96|42.56|44.23|42.83|43.66|42.26|510
1664541300000|2022-09-30 12:35:00|43.97|42.57|43.89|42.49|43.98|42.58|43.86|42.46|254
1664541600000|2022-09-30 12:40:00|43.9|42.5|44.02|42.62|44.04|42.64|43.8|42.4|245
1664541900000|2022-09-30 12:45:00|44.03|42.63|43.94|42.54|44.04|42.64|43.92|42.52|148
1664542200000|2022-09-30 12:50:00|43.95|42.55|43.93|42.53|44|42.6|43.91|42.51|113
1664542500000|2022-09-30 12:55:00|43.94|42.54|43.99|42.59|44.04|42.64|43.93|42.53|175
1664542800000|2022-09-30 13:00:00|43.98|42.58|43.84|42.44|43.99|42.59|43.83|42.43|174
1664543100000|2022-09-30 13:05:00|43.85|42.45|43.84|42.44|43.87|42.47|43.83|42.43|110
1664543400000|2022-09-30 13:10:00|43.83|42.43|43.92|42.52|43.92|42.52|43.83|42.43|98
1664543700000|2022-09-30 13:15:00|43.93|42.53|43.91|42.51|43.94|42.54|43.87|42.47|63
1664544000000|2022-09-30 13:20:00|43.9|42.5|43.87|42.47|43.91|42.51|43.84|42.44|122
1664544300000|2022-09-30 13:25:00|43.88|42.48|43.82|42.42|43.89|42.49|43.81|42.41|105
1664544600000|2022-09-30 13:30:00|43.84|42.44|43.98|42.58|44|42.6|43.81|42.41|267
1664544900000|2022-09-30 13:35:00|43.99|42.59|43.89|42.49|43.99|42.59|43.79|42.39|235
1664545200000|2022-09-30 13:40:00|43.88|42.48|43.96|42.56|44|42.6|43.8|42.4|224
1664545500000|2022-09-30 13:45:00|43.97|42.57|43.96|42.56|44.02|42.62|43.85|42.45|210
1664545800000|2022-09-30 13:50:00|43.97|42.57|44.08|42.68|44.08|42.68|43.93|42.53|212
1664546100000|2022-09-30 13:55:00|44.07|42.67|44.12|42.72|44.14|42.74|44.04|42.64|174
1664546400000|2022-09-30 14:00:00|44.11|42.71|44.09|42.69|44.17|42.77|44.03|42.63|223
1664546700000|2022-09-30 14:05:00|44.1|42.7|44.12|42.72|44.18|42.78|44.06|42.66|285
1664547000000|2022-09-30 14:10:00|44.13|42.73|44.09|42.69|44.2|42.8|44.05|42.65|203
1664547300000|2022-09-30 14:15:00|44.1|42.7|44.06|42.66|44.11|42.71|44.02|42.62|215
1664547600000|2022-09-30 14:20:00|44.07|42.67|44.07|42.67|44.08|42.68|44.01|42.61|155
1664547900000|2022-09-30 14:25:00|44.08|42.68|44.14|42.74|44.15|42.75|44.06|42.66|177
1664548200000|2022-09-30 14:30:00|44.15|42.75|44.15|42.75|44.18|42.78|44.07|42.67|289
1664548500000|2022-09-30 14:35:00|44.14|42.74|44.34|42.94|44.35|42.95|44.14|42.74|269
1664548800000|2022-09-30 14:40:00|44.35|42.95|44.3|42.9|44.36|42.96|44.29|42.89|106
1664549100000|2022-09-30 14:45:00|44.29|42.89|44.51|43.11|44.51|43.11|44.29|42.89|248
1664549400000|2022-09-30 14:50:00|44.5|43.1|44.41|43.01|44.51|43.11|44.39|42.99|240
1664549700000|2022-09-30 14:55:00|44.42|43.02|44.53|43.13|44.57|43.17|44.41|43.01|226
1664550000000|2022-09-30 15:00:00|44.54|43.14|44.66|43.26|44.69|43.29|44.52|43.12|285
1664550300000|2022-09-30 15:05:00|44.67|43.27|44.77|43.37|44.85|43.45|44.66|43.26|244
1664550600000|2022-09-30 15:10:00|44.78|43.38|44.68|43.28|44.79|43.39|44.66|43.26|199
1664550900000|2022-09-30 15:15:00|44.69|43.29|44.67|43.27|44.75|43.35|44.65|43.25|147
1664551200000|2022-09-30 15:20:00|44.66|43.26|44.65|43.25|44.7|43.3|44.62|43.22|126
1664551500000|2022-09-30 15:25:00|44.64|43.24|44.52|43.12|44.67|43.27|44.52|43.12|124
1664551800000|2022-09-30 15:30:00|44.53|43.13|44.46|43.06|44.6|43.2|44.45|43.05|251
1664552100000|2022-09-30 15:35:00|44.45|43.05|44.3|42.9|44.47|43.07|44.28|42.88|223
1664552400000|2022-09-30 15:40:00|44.31|42.91|44.31|42.91|44.35|42.95|44.27|42.87|135
1664552700000|2022-09-30 15:45:00|44.32|42.92|44.34|42.94|44.34|42.94|44.29|42.89|167
1664553000000|2022-09-30 15:50:00|44.33|42.93|44.24|42.84|44.34|42.94|44.24|42.84|103
1664553300000|2022-09-30 15:55:00|44.22|42.82|44.26|42.86|44.27|42.87|44.16|42.76|309
1664553600000|2022-09-30 16:00:00|44.25|42.85|44.1|42.7|44.26|42.86|44.05|42.65|282
1664553900000|2022-09-30 16:05:00|44.11|42.71|44.14|42.74|44.2|42.8|44.11|42.71|240
1664554200000|2022-09-30 16:10:00|44.13|42.73|44.13|42.73|44.2|42.8|44.11|42.71|260
1664554500000|2022-09-30 16:15:00|44.14|42.74|44.09|42.69|44.16|42.76|44.07|42.67|189
1664554800000|2022-09-30 16:20:00|44.1|42.7|44.09|42.69|44.1|42.7|43.98|42.58|214
1664555100000|2022-09-30 16:25:00|44.08|42.68|44.18|42.78|44.22|42.82|44.03|42.63|243
1664555400000|2022-09-30 16:30:00|44.17|42.77|44.22|42.82|44.22|42.82|44.11|42.71|168
1664555700000|2022-09-30 16:35:00|44.21|42.81|44.28|42.88|44.28|42.88|44.2|42.8|162
1664556000000|2022-09-30 16:40:00|44.27|42.87|44.19|42.79|44.27|42.87|44.18|42.78|161
1664556300000|2022-09-30 16:45:00|44.18|42.78|44.16|42.76|44.23|42.83|44.15|42.75|123
1664556600000|2022-09-30 16:50:00|44.17|42.77|44.16|42.76|44.19|42.79|44.11|42.71|96
1664556900000|2022-09-30 16:55:00|44.17|42.77|44.18|42.78|44.2|42.8|44.15|42.75|186
1664557200000|2022-09-30 17:00:00|44.19|42.79|44.22|42.82|44.22|42.82|44.14|42.74|125
1664557500000|2022-09-30 17:05:00|44.21|42.81|44.29|42.89|44.29|42.89|44.21|42.81|81
1664557800000|2022-09-30 17:10:00|44.28|42.88|44.24|42.84|44.3|42.9|44.23|42.83|101
1664558100000|2022-09-30 17:15:00|44.25|42.85|44.19|42.79|44.29|42.89|44.18|42.78|71
1664558400000|2022-09-30 17:20:00|44.2|42.8|44.14|42.74|44.23|42.83|44.12|42.72|104
1664558700000|2022-09-30 17:25:00|44.13|42.73|44.21|42.81|44.22|42.82|44.13|42.73|108
1664559000000|2022-09-30 17:30:00|44.2|42.8|44.21|42.81|44.25|42.85|44.18|42.78|102
1664559300000|2022-09-30 17:35:00|44.2|42.8|44.03|42.63|44.21|42.81|44|42.6|116
1664559600000|2022-09-30 17:40:00|44.04|42.64|43.96|42.56|44.06|42.66|43.96|42.56|152
1664559900000|2022-09-30 17:45:00|43.95|42.55|43.92|42.52|43.99|42.59|43.89|42.49|150
1664560200000|2022-09-30 17:50:00|43.91|42.51|44.05|42.65|44.09|42.69|43.84|42.44|180
1664560500000|2022-09-30 17:55:00|44.04|42.64|44|42.6|44.18|42.78|43.99|42.59|192
1664560800000|2022-09-30 18:00:00|43.99|42.59|43.89|42.49|44|42.6|43.87|42.47|193
1664561100000|2022-09-30 18:05:00|43.9|42.5|43.96|42.56|44|42.6|43.87|42.47|133
1664561400000|2022-09-30 18:10:00|43.95|42.55|44.06|42.66|44.06|42.66|43.94|42.54|197
1664561700000|2022-09-30 18:15:00|44.05|42.65|44.04|42.64|44.09|42.69|44.03|42.63|216
1664562000000|2022-09-30 18:20:00|44.03|42.63|44.06|42.66|44.08|42.68|44.03|42.63|202
1664562300000|2022-09-30 18:25:00|44.05|42.65|43.98|42.58|44.06|42.66|43.97|42.57|152
1664562600000|2022-09-30 18:30:00|43.97|42.57|44.02|42.62|44.03|42.63|43.93|42.53|134
1664562900000|2022-09-30 18:35:00|44.01|42.61|44.07|42.67|44.07|42.67|43.98|42.58|87
1664563200000|2022-09-30 18:40:00|44.06|42.66|44.02|42.62|44.07|42.67|43.99|42.59|155
1664563500000|2022-09-30 18:45:00|44.01|42.61|43.98|42.58|44.02|42.62|43.88|42.48|215
1664563800000|2022-09-30 18:50:00|43.99|42.59|43.99|42.59|44.02|42.62|43.95|42.55|91
1664564100000|2022-09-30 18:55:00|43.98|42.58|43.95|42.55|44|42.6|43.93|42.53|135
1664564400000|2022-09-30 19:00:00|43.94|42.54|43.99|42.59|44.03|42.63|43.94|42.54|95
1664564700000|2022-09-30 19:05:00|43.98|42.58|43.99|42.59|44.04|42.64|43.97|42.57|108
1664565000000|2022-09-30 19:10:00|44|42.6|43.99|42.59|44.04|42.64|43.96|42.56|178
1664565300000|2022-09-30 19:15:00|43.98|42.58|44.07|42.67|44.08|42.68|43.97|42.57|171
1664565600000|2022-09-30 19:20:00|44.06|42.66|44.05|42.65|44.08|42.68|44.03|42.63|194
1664565900000|2022-09-30 19:25:00|44.04|42.64|44.12|42.72|44.12|42.72|44|42.6|116
1664566200000|2022-09-30 19:30:00|44.13|42.73|44.09|42.69|44.17|42.77|44.08|42.68|198
1664566500000|2022-09-30 19:35:00|44.1|42.7|44.06|42.66|44.1|42.7|44|42.6|163
1664566800000|2022-09-30 19:40:00|44.05|42.65|44.04|42.64|44.07|42.67|44.03|42.63|146
1664567100000|2022-09-30 19:45:00|44.05|42.65|44.08|42.68|44.1|42.7|44.02|42.62|94
1664567400000|2022-09-30 19:50:00|44.07|42.67|43.82|42.42|44.07|42.67|43.71|42.31|258
1664567700000|2022-09-30 19:55:00|43.81|42.41|43.83|42.43|43.9|42.5|43.79|42.39|169
1664568000000|2022-09-30 20:00:00|43.82|42.42|43.77|42.37|43.83|42.43|43.71|42.31|140
1664568300000|2022-09-30 20:05:00|43.76|42.36|43.84|42.44|43.88|42.48|43.7|42.3|113
1664568600000|2022-09-30 20:10:00|43.83|42.43|43.83|42.43|43.84|42.44|43.76|42.36|42
1664568900000|2022-09-30 20:15:00|43.82|42.42|43.83|42.43|43.85|42.45|43.75|42.35|42
1664569200000|2022-09-30 20:20:00|43.82|42.42|43.79|42.39|43.84|42.44|43.77|42.37|32
1664569500000|2022-09-30 20:25:00|43.78|42.38|43.84|42.44|43.84|42.44|43.76|42.36|35
1664569800000|2022-09-30 20:30:00|43.83|42.43|43.8|42.4|43.83|42.43|43.77|42.37|42
1664570100000|2022-09-30 20:35:00|43.81|42.41|43.75|42.35|43.81|42.41|43.73|42.33|45
1664570400000|2022-09-30 20:40:00|43.74|42.34|43.68|42.28|43.75|42.35|43.65|42.25|67
1664570700000|2022-09-30 20:45:00|43.67|42.27|43.71|42.31|43.71|42.31|43.64|42.24|55
1664571000000|2022-09-30 20:50:00|43.7|42.3|43.71|42.31|43.71|42.31|43.66|42.26|50
1664571300000|2022-09-30 20:55:00|43.7|42.3|43.75|42.35|43.75|42.35|43.67|42.27|25
1664607600000|2022-10-01 07:00:00|43.99|42.59|43.97|42.57|44|42.6|43.96|42.56|15
1664607900000|2022-10-01 07:05:00|43.98|42.58|43.92|42.52|43.98|42.58|43.92|42.52|17
1664608200000|2022-10-01 07:10:00|43.93|42.53|43.96|42.56|43.98|42.58|43.93|42.53|10
1664608500000|2022-10-01 07:15:00|43.97|42.57|43.96|42.56|43.99|42.59|43.96|42.56|20
1664608800000|2022-10-01 07:20:00|43.97|42.57|43.95|42.55|43.97|42.57|43.92|42.52|29
1664609100000|2022-10-01 07:25:00|43.96|42.56|43.95|42.55|43.97|42.57|43.94|42.54|16
1664609400000|2022-10-01 07:30:00|43.94|42.54|44|42.6|44|42.6|43.94|42.54|21
1664609700000|2022-10-01 07:35:00|44.01|42.61|44.07|42.67|44.07|42.67|44|42.6|10
1664610000000|2022-10-01 07:40:00|44.08|42.68|44.06|42.66|44.08|42.68|44.04|42.64|19
1664610300000|2022-10-01 07:45:00|44.07|42.67|44.1|42.7|44.12|42.72|44.07|42.67|22
1664610600000|2022-10-01 07:50:00|44.09|42.69|44.06|42.66|44.1|42.7|44.06|42.66|16
1664610900000|2022-10-01 07:55:00|44.05|42.65|44.03|42.63|44.06|42.66|44.02|42.62|17
1664611200000|2022-10-01 08:00:00|44.04|42.64|44.07|42.67|44.07|42.67|44.03|42.63|28
1664611500000|2022-10-01 08:05:00|44.06|42.66|44.05|42.65|44.08|42.68|44.03|42.63|26
1664611800000|2022-10-01 08:10:00|44.04|42.64|44.08|42.68|44.08|42.68|44.02|42.62|13
1664612100000|2022-10-01 08:15:00|44.07|42.67|44.07|42.67|44.07|42.67|44.05|42.65|17
1664612400000|2022-10-01 08:20:00|44.06|42.66|44.19|42.79|44.19|42.79|44.06|42.66|46
1664612700000|2022-10-01 08:25:00|44.18|42.78|44.1|42.7|44.19|42.79|44.09|42.69|51
1664613000000|2022-10-01 08:30:00|44.09|42.69|44.11|42.71|44.13|42.73|44.07|42.67|19
1664613300000|2022-10-01 08:35:00|44.1|42.7|44.03|42.63|44.1|42.7|44.01|42.61|20
1664613600000|2022-10-01 08:40:00|44.02|42.62|44.04|42.64|44.04|42.64|44|42.6|15
1664613900000|2022-10-01 08:45:00|44.03|42.63|44|42.6|44.04|42.64|44|42.6|24
1664614200000|2022-10-01 08:50:00|44.01|42.61|44.01|42.61|44.02|42.62|44.01|42.61|7
1664614500000|2022-10-01 08:55:00|44|42.6|43.98|42.58|44.01|42.61|43.97|42.57|9
1664614800000|2022-10-01 09:00:00|43.99|42.59|44.04|42.64|44.06|42.66|43.99|42.59|18
1664615100000|2022-10-01 09:05:00|44.03|42.63|44.03|42.63|44.06|42.66|44.01|42.61|23
1664615400000|2022-10-01 09:10:00|44.02|42.62|44.01|42.61|44.03|42.63|43.99|42.59|9
1664615700000|2022-10-01 09:15:00|44.02|42.62|44.04|42.64|44.07|42.67|44.02|42.62|20
1664616000000|2022-10-01 09:20:00|44.03|42.63|44.04|42.64|44.04|42.64|44.02|42.62|7
1664616300000|2022-10-01 09:25:00|44.03|42.63|44.02|42.62|44.03|42.63|44|42.6|14
1664616600000|2022-10-01 09:30:00|44.01|42.61|44|42.6|44.01|42.61|43.93|42.53|22
1664616900000|2022-10-01 09:35:00|43.99|42.59|44|42.6|44.01|42.61|43.98|42.58|6
1664617200000|2022-10-01 09:40:00|44.01|42.61|44.01|42.61|44.02|42.62|44|42.6|11
1664617500000|2022-10-01 09:45:00|44.02|42.62|44.02|42.62|44.03|42.63|44.01|42.61|7
1664617800000|2022-10-01 09:50:00|44.03|42.63|44.06|42.66|44.06|42.66|44.03|42.63|6
1664618100000|2022-10-01 09:55:00|44.07|42.67|44.05|42.65|44.09|42.69|44.03|42.63|17
1664618400000|2022-10-01 10:00:00|44.06|42.66|44.08|42.68|44.09|42.69|44.06|42.66|9
1664618700000|2022-10-01 10:05:00|44.09|42.69|44.05|42.65|44.09|42.69|44.04|42.64|25
1664619000000|2022-10-01 10:10:00|44.04|42.64|44.08|42.68|44.09|42.69|44.04|42.64|17
1664619300000|2022-10-01 10:15:00|44.07|42.67|44.02|42.62|44.07|42.67|43.96|42.56|26
1664619600000|2022-10-01 10:20:00|44.03|42.63|44.09|42.69|44.11|42.71|44.03|42.63|24
1664619900000|2022-10-01 10:25:00|44.08|42.68|44.05|42.65|44.08|42.68|44.05|42.65|22
1664620200000|2022-10-01 10:30:00|44.06|42.66|44.04|42.64|44.08|42.68|44.02|42.62|19
1664620500000|2022-10-01 10:35:00|44.03|42.63|44.04|42.64|44.04|42.64|44.01|42.61|14
1664620800000|2022-10-01 10:40:00|44.03|42.63|44.03|42.63|44.06|42.66|44.02|42.62|17
1664621100000|2022-10-01 10:45:00|44.04|42.64|44.04|42.64|44.05|42.65|44.04|42.64|15
1664621400000|2022-10-01 10:50:00|44.05|42.65|44.04|42.64|44.06|42.66|44.01|42.61|20
1664621700000|2022-10-01 10:55:00|44.03|42.63|44.02|42.62|44.04|42.64|44.02|42.62|4
1664622000000|2022-10-01 11:00:00|44.03|42.63|44.04|42.64|44.04|42.64|44.02|42.62|16
1664622300000|2022-10-01 11:05:00|44.05|42.65|44.03|42.63|44.05|42.65|44.02|42.62|17
1664622600000|2022-10-01 11:10:00|44.02|42.62|44.01|42.61|44.02|42.62|44|42.6|8
1664622900000|2022-10-01 11:15:00|44|42.6|43.99|42.59|44.03|42.63|43.99|42.59|20
1664623200000|2022-10-01 11:20:00|44|42.6|43.96|42.56|44.01|42.61|43.96|42.56|29
1664623500000|2022-10-01 11:25:00|43.97|42.57|43.79|42.39|43.97|42.57|43.75|42.35|67
1664623800000|2022-10-01 11:30:00|43.78|42.38|43.85|42.45|43.86|42.46|43.77|42.37|78
1664624100000|2022-10-01 11:35:00|43.84|42.44|43.91|42.51|43.94|42.54|43.83|42.43|32
1664624400000|2022-10-01 11:40:00|43.9|42.5|43.98|42.58|44|42.6|43.86|42.46|43
1664624700000|2022-10-01 11:45:00|43.97|42.57|43.96|42.56|43.97|42.57|43.94|42.54|22
1664625000000|2022-10-01 11:50:00|43.95|42.55|43.96|42.56|43.97|42.57|43.9|42.5|26
1664625300000|2022-10-01 11:55:00|43.95|42.55|43.96|42.56|43.97|42.57|43.93|42.53|12
1664625600000|2022-10-01 12:00:00|43.95|42.55|43.92|42.52|43.95|42.55|43.9|42.5|14
1664625900000|2022-10-01 12:05:00|43.93|42.53|43.89|42.49|43.93|42.53|43.89|42.49|7
1664626200000|2022-10-01 12:10:00|43.9|42.5|43.89|42.49|43.9|42.5|43.87|42.47|36
1664626500000|2022-10-01 12:15:00|43.88|42.48|43.88|42.48|43.92|42.52|43.88|42.48|13
1664626800000|2022-10-01 12:20:00|43.9|42.5|43.82|42.42|43.9|42.5|43.82|42.42|9
1664627100000|2022-10-01 12:25:00|43.83|42.43|43.79|42.39|43.83|42.43|43.72|42.32|54
1664627400000|2022-10-01 12:30:00|43.78|42.38|43.8|42.4|43.83|42.43|43.78|42.38|21
1664627700000|2022-10-01 12:35:00|43.81|42.41|43.81|42.41|43.83|42.43|43.8|42.4|13
1664628000000|2022-10-01 12:40:00|43.8|42.4|43.77|42.37|43.81|42.41|43.77|42.37|10
1664628300000|2022-10-01 12:45:00|43.76|42.36|43.8|42.4|43.8|42.4|43.75|42.35|17
1664628600000|2022-10-01 12:50:00|43.79|42.39|43.82|42.42|43.82|42.42|43.75|42.35|32
1664628900000|2022-10-01 12:55:00|43.81|42.41|43.82|42.42|43.83|42.43|43.79|42.39|18
1664629200000|2022-10-01 13:00:00|43.81|42.41|43.78|42.38|43.82|42.42|43.78|42.38|20
1664629500000|2022-10-01 13:05:00|43.79|42.39|43.81|42.41|43.81|42.41|43.78|42.38|21
1664629800000|2022-10-01 13:10:00|43.82|42.42|43.88|42.48|43.89|42.49|43.82|42.42|40
1664630100000|2022-10-01 13:15:00|43.87|42.47|43.92|42.52|43.93|42.53|43.87|42.47|26
1664630400000|2022-10-01 13:20:00|43.93|42.53|43.95|42.55|43.97|42.57|43.89|42.49|45
1664630700000|2022-10-01 13:25:00|43.94|42.54|43.91|42.51|43.94|42.54|43.9|42.5|28
1664631000000|2022-10-01 13:30:00|43.92|42.52|43.88|42.48|43.93|42.53|43.86|42.46|25
1664631300000|2022-10-01 13:35:00|43.87|42.47|43.88|42.48|43.88|42.48|43.87|42.47|4
1664631600000|2022-10-01 13:40:00|43.87|42.47|43.86|42.46|43.89|42.49|43.85|42.45|24
1664631900000|2022-10-01 13:45:00|43.87|42.47|43.83|42.43|43.87|42.47|43.82|42.42|9
1664632200000|2022-10-01 13:50:00|43.82|42.42|43.85|42.45|43.87|42.47|43.82|42.42|16
1664632500000|2022-10-01 13:55:00|43.84|42.44|43.83|42.43|43.84|42.44|43.82|42.42|10
1664632800000|2022-10-01 14:00:00|43.82|42.42|43.86|42.46|43.87|42.47|43.82|42.42|15
1664633100000|2022-10-01 14:05:00|43.87|42.47|43.84|42.44|43.87|42.47|43.81|42.41|14
1664633400000|2022-10-01 14:10:00|43.83|42.43|43.85|42.45|43.86|42.46|43.83|42.43|23
1664633700000|2022-10-01 14:15:00|43.86|42.46|43.85|42.45|43.87|42.47|43.85|42.45|12
1664634000000|2022-10-01 14:20:00|43.84|42.44|43.86|42.46|43.86|42.46|43.83|42.43|5
1664634300000|2022-10-01 14:25:00|43.87|42.47|43.87|42.47|43.89|42.49|43.87|42.47|29
1664634600000|2022-10-01 14:30:00|43.86|42.46|43.83|42.43|43.86|42.46|43.81|42.41|10
1664634900000|2022-10-01 14:35:00|43.82|42.42|43.81|42.41|43.82|42.42|43.76|42.36|34
1664635200000|2022-10-01 14:40:00|43.8|42.4|43.81|42.41|43.81|42.41|43.77|42.37|12
1664635500000|2022-10-01 14:45:00|43.8|42.4|43.81|42.41|43.81|42.41|43.76|42.36|20
1664635800000|2022-10-01 14:50:00|43.8|42.4|43.84|42.44|43.86|42.46|43.78|42.38|21
1664636100000|2022-10-01 14:55:00|43.85|42.45|43.85|42.45|43.87|42.47|43.83|42.43|21
1664636400000|2022-10-01 15:00:00|43.84|42.44|43.79|42.39|43.84|42.44|43.78|42.38|26
1664636700000|2022-10-01 15:05:00|43.78|42.38|43.8|42.4|43.81|42.41|43.77|42.37|19
1664637000000|2022-10-01 15:10:00|43.81|42.41|43.87|42.47|43.89|42.49|43.8|42.4|31
1664637300000|2022-10-01 15:15:00|43.88|42.48|43.88|42.48|43.9|42.5|43.87|42.47|31
1664637600000|2022-10-01 15:20:00|43.87|42.47|43.9|42.5|43.9|42.5|43.87|42.47|10
1664637900000|2022-10-01 15:25:00|43.89|42.49|43.88|42.48|43.89|42.49|43.87|42.47|12
1664638200000|2022-10-01 15:30:00|43.89|42.49|43.89|42.49|43.9|42.5|43.88|42.48|25
1664638500000|2022-10-01 15:35:00|43.9|42.5|43.89|42.49|43.9|42.5|43.88|42.48|10
1664638800000|2022-10-01 15:40:00|43.88|42.48|43.89|42.49|43.89|42.49|43.87|42.47|8
1664639100000|2022-10-01 15:45:00|43.88|42.48|43.86|42.46|43.88|42.48|43.86|42.46|3
1664639400000|2022-10-01 15:50:00|43.87|42.47|43.88|42.48|43.89|42.49|43.87|42.47|12
1664639700000|2022-10-01 15:55:00|43.89|42.49|43.88|42.48|43.89|42.49|43.86|42.46|8
1664640000000|2022-10-01 16:00:00|43.89|42.49|43.86|42.46|43.89|42.49|43.85|42.45|28
1664640300000|2022-10-01 16:05:00|43.87|42.47|43.9|42.5|43.9|42.5|43.79|42.39|28
1664640600000|2022-10-01 16:10:00|43.89|42.49|43.84|42.44|43.91|42.51|43.84|42.44|34
1664640900000|2022-10-01 16:15:00|43.83|42.43|43.83|42.43|43.84|42.44|43.78|42.38|49
1664641200000|2022-10-01 16:20:00|43.84|42.44|43.75|42.35|43.85|42.45|43.71|42.31|79
1664641500000|2022-10-01 16:25:00|43.73|42.33|43.78|42.38|43.8|42.4|43.72|42.32|54
1664641800000|2022-10-01 16:30:00|43.79|42.39|43.79|42.39|43.8|42.4|43.75|42.35|29
1664642100000|2022-10-01 16:35:00|43.78|42.38|43.76|42.36|43.78|42.38|43.76|42.36|15
1664642400000|2022-10-01 16:40:00|43.75|42.35|43.69|42.29|43.76|42.36|43.59|42.19|77
1664642700000|2022-10-01 16:45:00|43.68|42.28|43.61|42.21|43.69|42.29|43.53|42.13|87
1664643000000|2022-10-01 16:50:00|43.6|42.2|43.63|42.23|43.66|42.26|43.57|42.17|56
1664643300000|2022-10-01 16:55:00|43.62|42.22|43.67|42.27|43.69|42.29|43.61|42.21|46
1664643600000|2022-10-01 17:00:00|43.66|42.26|43.63|42.23|43.67|42.27|43.6|42.2|56
1664643900000|2022-10-01 17:05:00|43.64|42.24|43.66|42.26|43.72|42.32|43.63|42.23|43
1664644200000|2022-10-01 17:10:00|43.67|42.27|43.67|42.27|43.69|42.29|43.64|42.24|35
1664644500000|2022-10-01 17:15:00|43.66|42.26|43.68|42.28|43.69|42.29|43.63|42.23|33
1664644800000|2022-10-01 17:20:00|43.67|42.27|43.52|42.12|43.67|42.27|43.48|42.08|60
1664645100000|2022-10-01 17:25:00|43.53|42.13|43.62|42.22|43.62|42.22|43.51|42.11|46
1664645400000|2022-10-01 17:30:00|43.61|42.21|43.66|42.26|43.66|42.26|43.56|42.16|50
1664645700000|2022-10-01 17:35:00|43.65|42.25|43.67|42.27|43.67|42.27|43.63|42.23|19
1664646000000|2022-10-01 17:40:00|43.66|42.26|43.72|42.32|43.72|42.32|43.64|42.24|24
1664646300000|2022-10-01 17:45:00|43.71|42.31|43.71|42.31|43.73|42.33|43.61|42.21|71
1664646600000|2022-10-01 17:50:00|43.7|42.3|43.7|42.3|43.72|42.32|43.68|42.28|33
1664646900000|2022-10-01 17:55:00|43.69|42.29|43.7|42.3|43.7|42.3|43.67|42.27|8
1664647200000|2022-10-01 18:00:00|43.71|42.31|43.62|42.22|43.72|42.32|43.62|42.22|54
1664647500000|2022-10-01 18:05:00|43.61|42.21|43.62|42.22|43.64|42.24|43.53|42.13|40
1664647800000|2022-10-01 18:10:00|43.63|42.23|43.67|42.27|43.67|42.27|43.62|42.22|29
1664648100000|2022-10-01 18:15:00|43.66|42.26|43.71|42.31|43.72|42.32|43.65|42.25|36
1664648400000|2022-10-01 18:20:00|43.7|42.3|43.71|42.31|43.72|42.32|43.69|42.29|16
1664648700000|2022-10-01 18:25:00|43.72|42.32|43.71|42.31|43.73|42.33|43.65|42.25|30
1664649000000|2022-10-01 18:30:00|43.72|42.32|43.74|42.34|43.74|42.34|43.69|42.29|19
1664649300000|2022-10-01 18:35:00|43.73|42.33|43.75|42.35|43.76|42.36|43.72|42.32|33
1664649600000|2022-10-01 18:40:00|43.76|42.36|43.79|42.39|43.8|42.4|43.76|42.36|20
1664649900000|2022-10-01 18:45:00|43.78|42.38|43.8|42.4|43.82|42.42|43.75|42.35|53
1664650200000|2022-10-01 18:50:00|43.81|42.41|43.85|42.45|43.85|42.45|43.78|42.38|19
1664650500000|2022-10-01 18:55:00|43.86|42.46|43.87|42.47|43.89|42.49|43.85|42.45|42
1664650800000|2022-10-01 19:00:00|43.86|42.46|43.85|42.45|43.86|42.46|43.83|42.43|28
1664651100000|2022-10-01 19:05:00|43.86|42.46|43.86|42.46|43.89|42.49|43.86|42.46|15
1664651400000|2022-10-01 19:10:00|43.87|42.47|43.89|42.49|43.9|42.5|43.87|42.47|12
1664651700000|2022-10-01 19:15:00|43.87|42.47|43.87|42.47|43.89|42.49|43.87|42.47|13
1664652000000|2022-10-01 19:20:00|43.86|42.46|43.83|42.43|43.86|42.46|43.81|42.41|22
1664652300000|2022-10-01 19:25:00|43.81|42.41|43.8|42.4|43.81|42.41|43.8|42.4|12
1664652600000|2022-10-01 19:30:00|43.79|42.39|43.8|42.4|43.81|42.41|43.74|42.34|30
1664652900000|2022-10-01 19:35:00|43.81|42.41|43.75|42.35|43.81|42.41|43.73|42.33|35
1664653200000|2022-10-01 19:40:00|43.76|42.36|43.79|42.39|43.79|42.39|43.72|42.32|28
1664653500000|2022-10-01 19:45:00|43.78|42.38|43.86|42.46|43.89|42.49|43.75|42.35|45
1664653800000|2022-10-01 19:50:00|43.87|42.47|43.89|42.49|43.89|42.49|43.86|42.46|23
1664654100000|2022-10-01 19:55:00|43.88|42.48|43.86|42.46|43.89|42.49|43.85|42.45|21
1664654400000|2022-10-01 20:00:00|43.85|42.45|43.77|42.37|43.85|42.45|43.77|42.37|27
1664654700000|2022-10-01 20:05:00|43.78|42.38|43.66|42.26|43.78|42.38|43.64|42.24|65
1664655000000|2022-10-01 20:10:00|43.67|42.27|43.66|42.26|43.69|42.29|43.62|42.22|32
1664655300000|2022-10-01 20:15:00|43.65|42.25|43.69|42.29|43.7|42.3|43.65|42.25|27
1664655600000|2022-10-01 20:20:00|43.68|42.28|43.7|42.3|43.73|42.33|43.68|42.28|25
1664655900000|2022-10-01 20:25:00|43.71|42.31|43.75|42.35|43.76|42.36|43.71|42.31|9
1664656200000|2022-10-01 20:30:00|43.74|42.34|43.72|42.32|43.74|42.34|43.69|42.29|19
1664656500000|2022-10-01 20:35:00|43.71|42.31|43.71|42.31|43.72|42.32|43.69|42.29|11
1664656800000|2022-10-01 20:40:00|43.72|42.32|43.78|42.38|43.82|42.42|43.71|42.31|46
1664657100000|2022-10-01 20:45:00|43.77|42.37|43.76|42.36|43.78|42.38|43.74|42.34|42
1664657400000|2022-10-01 20:50:00|43.75|42.35|43.73|42.33|43.76|42.36|43.73|42.33|13
1664657700000|2022-10-01 20:55:00|43.74|42.34|43.72|42.32|43.75|42.35|43.68|42.28|22
1664658000000|2022-10-01 21:00:00|43.71|42.31|43.71|42.31|43.72|42.32|43.69|42.29|27
1664658300000|2022-10-01 21:05:00|43.7|42.3|43.66|42.26|43.7|42.3|43.66|42.26|35
1664658600000|2022-10-01 21:10:00|43.65|42.25|43.64|42.24|43.65|42.25|43.62|42.22|26
1664658900000|2022-10-01 21:15:00|43.63|42.23|43.65|42.25|43.66|42.26|43.63|42.23|7
1664659200000|2022-10-01 21:20:00|43.66|42.26|43.57|42.17|43.66|42.26|43.57|42.17|10
1664659500000|2022-10-01 21:25:00|43.56|42.16|43.6|42.2|43.61|42.21|43.56|42.16|17
1664659800000|2022-10-01 21:30:00|43.59|42.19|43.65|42.25|43.65|42.25|43.59|42.19|41
1664660100000|2022-10-01 21:35:00|43.64|42.24|43.63|42.23|43.66|42.26|43.63|42.23|30
1664660400000|2022-10-01 21:40:00|43.64|42.24|43.65|42.25|43.66|42.26|43.63|42.23|16
1664660700000|2022-10-01 21:45:00|43.64|42.24|43.67|42.27|43.67|42.27|43.64|42.24|14
1664661000000|2022-10-01 21:50:00|43.66|42.26|43.67|42.27|43.67|42.27|43.66|42.26|26
1664661300000|2022-10-01 21:55:00|43.66|42.26|43.67|42.27|43.67|42.27|43.64|42.24|12
1664661600000|2022-10-01 22:00:00|43.66|42.26|43.64|42.24|43.68|42.28|43.62|42.22|38
1664661900000|2022-10-01 22:05:00|43.65|42.25|43.68|42.28|43.68|42.28|43.64|42.24|24
1664662200000|2022-10-01 22:10:00|43.67|42.27|43.68|42.28|43.68|42.28|43.65|42.25|12
1664662500000|2022-10-01 22:15:00|43.69|42.29|43.68|42.28|43.7|42.3|43.67|42.27|14
1664662800000|2022-10-01 22:20:00|43.69|42.29|43.69|42.29|43.72|42.32|43.68|42.28|17
1664663100000|2022-10-01 22:25:00|43.68|42.28|43.71|42.31|43.72|42.32|43.68|42.28|18
1664663400000|2022-10-01 22:30:00|43.7|42.3|43.69|42.29|43.7|42.3|43.67|42.27|24
1664663700000|2022-10-01 22:35:00|43.68|42.28|43.7|42.3|43.7|42.3|43.67|42.27|7
1664664000000|2022-10-01 22:40:00|43.71|42.31|43.72|42.32|43.72|42.32|43.71|42.31|10
1664664300000|2022-10-01 22:45:00|43.7|42.3|43.72|42.32|43.73|42.33|43.69|42.29|21
1664664600000|2022-10-01 22:50:00|43.71|42.31|43.71|42.31|43.71|42.31|43.7|42.3|13
1664664900000|2022-10-01 22:55:00|43.7|42.3|43.71|42.31|43.71|42.31|43.69|42.29|4
1664665200000|2022-10-01 23:00:00|43.7|42.3|43.76|42.36|43.76|42.36|43.69|42.29|23
1664665500000|2022-10-01 23:05:00|43.75|42.35|43.75|42.35|43.77|42.37|43.74|42.34|11
1664665800000|2022-10-01 23:10:00|43.76|42.36|43.76|42.36|43.77|42.37|43.75|42.35|13
1664666100000|2022-10-01 23:15:00|43.75|42.35|43.76|42.36|43.77|42.37|43.74|42.34|13
1664666400000|2022-10-01 23:20:00|43.75|42.35|43.73|42.33|43.75|42.35|43.73|42.33|9
1664666700000|2022-10-01 23:25:00|43.74|42.34|43.76|42.36|43.77|42.37|43.74|42.34|11
1664667000000|2022-10-01 23:30:00|43.75|42.35|43.76|42.36|43.76|42.36|43.73|42.33|8
1664667300000|2022-10-01 23:35:00|43.77|42.37|43.75|42.35|43.77|42.37|43.75|42.35|3
1664667600000|2022-10-01 23:40:00|43.76|42.36|43.76|42.36|43.76|42.36|43.75|42.35|3
1664667900000|2022-10-01 23:45:00|43.75|42.35|43.75|42.35|43.76|42.36|43.73|42.33|11
1664668200000|2022-10-01 23:50:00|43.74|42.34|43.74|42.34|43.74|42.34|43.74|42.34|1
1664668500000|2022-10-01 23:55:00|43.73|42.33|43.72|42.32|43.74|42.34|43.72|42.32|10
1664668800000|2022-10-02 00:00:00|43.73|42.33|43.74|42.34|43.75|42.35|43.72|42.32|14
1664669100000|2022-10-02 00:05:00|43.73|42.33|43.75|42.35|43.76|42.36|43.73|42.33|21
1664669400000|2022-10-02 00:10:00|43.74|42.34|43.76|42.36|43.76|42.36|43.74|42.34|9
1664669700000|2022-10-02 00:15:00|43.75|42.35|43.76|42.36|43.76|42.36|43.73|42.33|42
1664670000000|2022-10-02 00:20:00|43.75|42.35|43.83|42.43|43.83|42.43|43.75|42.35|30
1664670300000|2022-10-02 00:25:00|43.82|42.42|43.76|42.36|43.85|42.45|43.75|42.35|35
1664670600000|2022-10-02 00:30:00|43.77|42.37|43.83|42.43|43.83|42.43|43.75|42.35|25
1664670900000|2022-10-02 00:35:00|43.82|42.42|43.84|42.44|43.85|42.45|43.82|42.42|13
1664671200000|2022-10-02 00:40:00|43.83|42.43|43.76|42.36|43.83|42.43|43.76|42.36|26
1664671500000|2022-10-02 00:45:00|43.77|42.37|43.71|42.31|43.77|42.37|43.67|42.27|37
1664671800000|2022-10-02 00:50:00|43.72|42.32|43.78|42.38|43.81|42.41|43.72|42.32|35
1664672100000|2022-10-02 00:55:00|43.77|42.37|43.78|42.38|43.79|42.39|43.77|42.37|8
1664672400000|2022-10-02 01:00:00|43.79|42.39|43.81|42.41|43.83|42.43|43.79|42.39|17
1664672700000|2022-10-02 01:05:00|43.82|42.42|43.81|42.41|43.82|42.42|43.78|42.38|36
1664673000000|2022-10-02 01:10:00|43.82|42.42|43.82|42.42|43.85|42.45|43.81|42.41|17
1664673300000|2022-10-02 01:15:00|43.81|42.41|43.92|42.52|43.98|42.58|43.8|42.4|75
1664673600000|2022-10-02 01:20:00|43.91|42.51|43.94|42.54|43.94|42.54|43.91|42.51|12
1664673900000|2022-10-02 01:25:00|43.95|42.55|43.91|42.51|43.96|42.56|43.9|42.5|17
1664674200000|2022-10-02 01:30:00|43.9|42.5|43.87|42.47|43.91|42.51|43.87|42.47|26
1664674500000|2022-10-02 01:35:00|43.88|42.48|43.89|42.49|43.9|42.5|43.87|42.47|20
1664674800000|2022-10-02 01:40:00|43.9|42.5|43.89|42.49|43.9|42.5|43.88|42.48|18
1664675100000|2022-10-02 01:45:00|43.88|42.48|43.83|42.43|43.89|42.49|43.82|42.42|26
1664675400000|2022-10-02 01:50:00|43.82|42.42|43.84|42.44|43.84|42.44|43.81|42.41|15
1664675700000|2022-10-02 01:55:00|43.83|42.43|43.87|42.47|43.87|42.47|43.83|42.43|21
1664676000000|2022-10-02 02:00:00|43.88|42.48|43.91|42.51|43.93|42.53|43.86|42.46|36
1664676300000|2022-10-02 02:05:00|43.92|42.52|43.92|42.52|43.93|42.53|43.9|42.5|23
1664676600000|2022-10-02 02:10:00|43.93|42.53|43.89|42.49|43.94|42.54|43.89|42.49|9
1664676900000|2022-10-02 02:15:00|43.9|42.5|43.9|42.5|43.94|42.54|43.9|42.5|15
1664677200000|2022-10-02 02:20:00|43.92|42.52|43.91|42.51|43.93|42.53|43.9|42.5|12
1664677500000|2022-10-02 02:25:00|43.92|42.52|43.91|42.51|43.93|42.53|43.9|42.5|16
1664677800000|2022-10-02 02:30:00|43.9|42.5|43.9|42.5|43.91|42.51|43.89|42.49|11
1664678100000|2022-10-02 02:35:00|43.89|42.49|43.89|42.49|43.89|42.49|43.85|42.45|15
1664678400000|2022-10-02 02:40:00|43.88|42.48|43.89|42.49|43.9|42.5|43.87|42.47|16
1664678700000|2022-10-02 02:45:00|43.88|42.48|43.87|42.47|43.88|42.48|43.87|42.47|2
1664679000000|2022-10-02 02:50:00|43.86|42.46|43.86|42.46|43.87|42.47|43.85|42.45|17
1664679300000|2022-10-02 02:55:00|43.85|42.45|43.82|42.42|43.85|42.45|43.82|42.42|14
1664679600000|2022-10-02 03:00:00|43.83|42.43|43.84|42.44|43.85|42.45|43.83|42.43|18
1664679900000|2022-10-02 03:05:00|43.85|42.45|43.93|42.53|43.93|42.53|43.85|42.45|17
1664680200000|2022-10-02 03:10:00|43.92|42.52|43.93|42.53|43.95|42.55|43.91|42.51|22
1664680500000|2022-10-02 03:15:00|43.94|42.54|43.93|42.53|43.95|42.55|43.93|42.53|10
1664680800000|2022-10-02 03:20:00|43.91|42.51|43.86|42.46|43.91|42.51|43.86|42.46|14
1664681100000|2022-10-02 03:25:00|43.87|42.47|43.83|42.43|43.88|42.48|43.83|42.43|26
1664681400000|2022-10-02 03:30:00|43.84|42.44|43.84|42.44|43.85|42.45|43.83|42.43|16
1664681700000|2022-10-02 03:35:00|43.83|42.43|43.85|42.45|43.86|42.46|43.83|42.43|13
1664682000000|2022-10-02 03:40:00|43.84|42.44|43.81|42.41|43.86|42.46|43.8|42.4|21
1664682300000|2022-10-02 03:45:00|43.8|42.4|43.81|42.41|43.81|42.41|43.8|42.4|4
1664682600000|2022-10-02 03:50:00|43.8|42.4|43.82|42.42|43.84|42.44|43.8|42.4|11
1664682900000|2022-10-02 03:55:00|43.83|42.43|43.82|42.42|43.84|42.44|43.82|42.42|16
1664683200000|2022-10-02 04:00:00|43.83|42.43|43.86|42.46|43.87|42.47|43.82|42.42|19
1664683500000|2022-10-02 04:05:00|43.87|42.47|43.87|42.47|43.87|42.47|43.85|42.45|17
1664683800000|2022-10-02 04:10:00|43.88|42.48|43.88|42.48|43.89|42.49|43.86|42.46|6
1664684100000|2022-10-02 04:15:00|43.87|42.47|43.87|42.47|43.88|42.48|43.86|42.46|17
1664684400000|2022-10-02 04:20:00|43.88|42.48|43.89|42.49|43.89|42.49|43.87|42.47|22
1664684700000|2022-10-02 04:25:00|43.88|42.48|43.9|42.5|43.91|42.51|43.88|42.48|15
1664685000000|2022-10-02 04:30:00|43.91|42.51|43.89|42.49|43.91|42.51|43.89|42.49|3
1664685300000|2022-10-02 04:35:00|43.88|42.48|43.85|42.45|43.9|42.5|43.85|42.45|26
1664685600000|2022-10-02 04:40:00|43.84|42.44|43.83|42.43|43.84|42.44|43.83|42.43|10
1664685900000|2022-10-02 04:45:00|43.84|42.44|43.82|42.42|43.85|42.45|43.81|42.41|15
1664686200000|2022-10-02 04:50:00|43.83|42.43|43.85|42.45|43.87|42.47|43.83|42.43|8
1664686500000|2022-10-02 04:55:00|43.86|42.46|43.87|42.47|43.88|42.48|43.86|42.46|10
1664686800000|2022-10-02 05:00:00|43.88|42.48|43.87|42.47|43.89|42.49|43.85|42.45|16
1664687100000|2022-10-02 05:05:00|43.86|42.46|43.85|42.45|43.87|42.47|43.85|42.45|16
1664687400000|2022-10-02 05:10:00|43.84|42.44|43.84|42.44|43.84|42.44|43.8|42.4|10
1664687700000|2022-10-02 05:15:00|43.83|42.43|43.82|42.42|43.83|42.43|43.81|42.41|12
1664688000000|2022-10-02 05:20:00|43.83|42.43|43.88|42.48|43.88|42.48|43.83|42.43|14
1664688300000|2022-10-02 05:25:00|43.87|42.47|43.9|42.5|43.91|42.51|43.85|42.45|20
1664688600000|2022-10-02 05:30:00|43.89|42.49|43.92|42.52|43.93|42.53|43.89|42.49|18
1664688900000|2022-10-02 05:35:00|43.93|42.53|43.86|42.46|43.93|42.53|43.86|42.46|26
1664689200000|2022-10-02 05:40:00|43.87|42.47|43.8|42.4|43.88|42.48|43.78|42.38|31
1664689500000|2022-10-02 05:45:00|43.79|42.39|43.82|42.42|43.83|42.43|43.79|42.39|34
1664689800000|2022-10-02 05:50:00|43.81|42.41|43.76|42.36|43.81|42.41|43.72|42.32|28
1664690100000|2022-10-02 05:55:00|43.75|42.35|43.77|42.37|43.78|42.38|43.74|42.34|21
1664690400000|2022-10-02 06:00:00|43.78|42.38|43.81|42.41|43.82|42.42|43.77|42.37|30
1664690700000|2022-10-02 06:05:00|43.82|42.42|43.8|42.4|43.82|42.42|43.77|42.37|16
1664691000000|2022-10-02 06:10:00|43.81|42.41|43.83|42.43|43.85|42.45|43.81|42.41|23
1664691300000|2022-10-02 06:15:00|43.84|42.44|43.81|42.41|43.84|42.44|43.81|42.41|22
1664691600000|2022-10-02 06:20:00|43.82|42.42|43.84|42.44|43.86|42.46|43.82|42.42|21
1664691900000|2022-10-02 06:25:00|43.83|42.43|43.87|42.47|43.89|42.49|43.83|42.43|31
1664692200000|2022-10-02 06:30:00|43.88|42.48|43.88|42.48|43.88|42.48|43.85|42.45|19
1664692500000|2022-10-02 06:35:00|43.87|42.47|43.87|42.47|43.89|42.49|43.86|42.46|33
1664692800000|2022-10-02 06:40:00|43.86|42.46|43.87|42.47|43.88|42.48|43.85|42.45|18
1664693100000|2022-10-02 06:45:00|43.86|42.46|43.86|42.46|43.86|42.46|43.85|42.45|7
1664693400000|2022-10-02 06:50:00|43.87|42.47|43.82|42.42|43.88|42.48|43.82|42.42|22
1664693700000|2022-10-02 06:55:00|43.83|42.43|43.72|42.32|43.83|42.43|43.72|42.32|39
1664694000000|2022-10-02 07:00:00|43.73|42.33|43.75|42.35|43.76|42.36|43.73|42.33|31
1664694300000|2022-10-02 07:05:00|43.76|42.36|43.78|42.38|43.79|42.39|43.76|42.36|15
1664694600000|2022-10-02 07:10:00|43.79|42.39|43.76|42.36|43.79|42.39|43.69|42.29|32
1664694900000|2022-10-02 07:15:00|43.75|42.35|43.76|42.36|43.77|42.37|43.74|42.34|6
1664695200000|2022-10-02 07:20:00|43.75|42.35|43.77|42.37|43.77|42.37|43.74|42.34|15
1664695500000|2022-10-02 07:25:00|43.76|42.36|43.77|42.37|43.78|42.38|43.75|42.35|26
1664695800000|2022-10-02 07:30:00|43.76|42.36|43.79|42.39|43.79|42.39|43.76|42.36|8
1664696100000|2022-10-02 07:35:00|43.81|42.41|43.83|42.43|43.83|42.43|43.8|42.4|41
1664696400000|2022-10-02 07:40:00|43.82|42.42|43.77|42.37|43.83|42.43|43.76|42.36|18
1664696700000|2022-10-02 07:45:00|43.78|42.38|43.74|42.34|43.78|42.38|43.74|42.34|11
1664697000000|2022-10-02 07:50:00|43.73|42.33|43.72|42.32|43.73|42.33|43.71|42.31|4
1664697300000|2022-10-02 07:55:00|43.73|42.33|43.73|42.33|43.73|42.33|43.73|42.33|1
1664697600000|2022-10-02 08:00:00|43.72|42.32|43.76|42.36|43.78|42.38|43.72|42.32|33
1664697900000|2022-10-02 08:05:00|43.75|42.35|43.72|42.32|43.76|42.36|43.72|42.32|12
1664698200000|2022-10-02 08:10:00|43.71|42.31|43.72|42.32|43.73|42.33|43.71|42.31|8
1664698500000|2022-10-02 08:15:00|43.71|42.31|43.72|42.32|43.72|42.32|43.7|42.3|14
1664698800000|2022-10-02 08:20:00|43.73|42.33|43.7|42.3|43.74|42.34|43.7|42.3|20
1664699100000|2022-10-02 08:25:00|43.71|42.31|43.69|42.29|43.72|42.32|43.69|42.29|17
1664699400000|2022-10-02 08:30:00|43.7|42.3|43.72|42.32|43.73|42.33|43.7|42.3|19
1664699700000|2022-10-02 08:35:00|43.71|42.31|43.73|42.33|43.73|42.33|43.71|42.31|7
1664700000000|2022-10-02 08:40:00|43.74|42.34|43.72|42.32|43.74|42.34|43.68|42.28|26
1664700300000|2022-10-02 08:45:00|43.73|42.33|43.74|42.34|43.75|42.35|43.73|42.33|16
1664700600000|2022-10-02 08:50:00|43.73|42.33|43.77|42.37|43.77|42.37|43.73|42.33|9
1664700900000|2022-10-02 08:55:00|43.78|42.38|43.81|42.41|43.81|42.41|43.77|42.37|12
1664701200000|2022-10-02 09:00:00|43.8|42.4|43.8|42.4|43.82|42.42|43.79|42.39|7
1664701500000|2022-10-02 09:05:00|43.79|42.39|43.78|42.38|43.81|42.41|43.78|42.38|12
1664701800000|2022-10-02 09:10:00|43.79|42.39|43.8|42.4|43.8|42.4|43.78|42.38|10
1664702100000|2022-10-02 09:15:00|43.79|42.39|43.8|42.4|43.8|42.4|43.76|42.36|30
1664702400000|2022-10-02 09:20:00|43.81|42.41|43.77|42.37|43.81|42.41|43.77|42.37|9
1664702700000|2022-10-02 09:25:00|43.78|42.38|43.75|42.35|43.79|42.39|43.75|42.35|13
1664703000000|2022-10-02 09:30:00|43.76|42.36|43.71|42.31|43.77|42.37|43.71|42.31|26
1664703300000|2022-10-02 09:35:00|43.72|42.32|43.74|42.34|43.74|42.34|43.69|42.29|15
1664703600000|2022-10-02 09:40:00|43.73|42.33|43.71|42.31|43.74|42.34|43.65|42.25|55
1664703900000|2022-10-02 09:45:00|43.7|42.3|43.67|42.27|43.73|42.33|43.66|42.26|22
1664704200000|2022-10-02 09:50:00|43.68|42.28|43.67|42.27|43.71|42.31|43.66|42.26|37
1664704500000|2022-10-02 09:55:00|43.68|42.28|43.67|42.27|43.69|42.29|43.66|42.26|30
1664704800000|2022-10-02 10:00:00|43.68|42.28|43.71|42.31|43.71|42.31|43.67|42.27|26
1664705100000|2022-10-02 10:05:00|43.7|42.3|43.61|42.21|43.7|42.3|43.57|42.17|54
1664705400000|2022-10-02 10:10:00|43.6|42.2|43.54|42.14|43.61|42.21|43.5|42.1|71
1664705700000|2022-10-02 10:15:00|43.55|42.15|43.08|41.68|43.56|42.16|42.67|41.27|335
1664706000000|2022-10-02 10:20:00|43.07|41.67|42.93|41.53|43.08|41.68|42.92|41.52|103
1664706300000|2022-10-02 10:25:00|42.94|41.54|43.05|41.65|43.08|41.68|42.93|41.53|77
1664706600000|2022-10-02 10:30:00|43.04|41.64|43.1|41.7|43.1|41.7|42.99|41.59|41
1664706900000|2022-10-02 10:35:00|43.09|41.69|43.1|41.7|43.13|41.73|43.07|41.67|56
1664707200000|2022-10-02 10:40:00|43.09|41.69|43.07|41.67|43.12|41.72|43.05|41.65|39
1664707500000|2022-10-02 10:45:00|43.08|41.68|43.11|41.71|43.11|41.71|43.06|41.66|24
1664707800000|2022-10-02 10:50:00|43.12|41.72|43.05|41.65|43.12|41.72|43|41.6|42
1664708100000|2022-10-02 10:55:00|43.06|41.66|43.02|41.62|43.08|41.68|42.88|41.48|69
1664708400000|2022-10-02 11:00:00|43.01|41.61|42.98|41.58|43.01|41.61|42.87|41.47|91
1664708700000|2022-10-02 11:05:00|42.99|41.59|43.02|41.62|43.02|41.62|42.96|41.56|43
1664709000000|2022-10-02 11:10:00|43.03|41.63|43.07|41.67|43.07|41.67|43.02|41.62|25
1664709300000|2022-10-02 11:15:00|43.06|41.66|43.18|41.78|43.19|41.79|43.05|41.65|31
1664709600000|2022-10-02 11:20:00|43.17|41.77|43.16|41.76|43.18|41.78|43.13|41.73|33
1664709900000|2022-10-02 11:25:00|43.17|41.77|43.25|41.85|43.26|41.86|43.17|41.77|35
1664710200000|2022-10-02 11:30:00|43.26|41.86|43.24|41.84|43.26|41.86|43.21|41.81|37
1664710500000|2022-10-02 11:35:00|43.23|41.83|43.22|41.82|43.23|41.83|43.21|41.81|12
1664710800000|2022-10-02 11:40:00|43.21|41.81|43.17|41.77|43.21|41.81|43.16|41.76|19
1664711100000|2022-10-02 11:45:00|43.16|41.76|43.12|41.72|43.17|41.77|43.11|41.71|17
1664711400000|2022-10-02 11:50:00|43.11|41.71|43.11|41.71|43.12|41.72|43.09|41.69|19
1664711700000|2022-10-02 11:55:00|43.12|41.72|43.14|41.74|43.15|41.75|43.12|41.72|13
1664712000000|2022-10-02 12:00:00|43.13|41.73|43.13|41.73|43.14|41.74|43.1|41.7|23
1664712300000|2022-10-02 12:05:00|43.14|41.74|43.18|41.78|43.18|41.78|43.13|41.73|29
1664712600000|2022-10-02 12:10:00|43.17|41.77|43.16|41.76|43.18|41.78|43.15|41.75|22
1664712900000|2022-10-02 12:15:00|43.15|41.75|43.11|41.71|43.15|41.75|43.1|41.7|29
1664713200000|2022-10-02 12:20:00|43.1|41.7|43.07|41.67|43.1|41.7|43.06|41.66|22
1664713500000|2022-10-02 12:25:00|43.06|41.66|43.01|41.61|43.07|41.67|42.98|41.58|60
1664713800000|2022-10-02 12:30:00|43|41.6|43.03|41.63|43.05|41.65|42.98|41.58|42
1664714100000|2022-10-02 12:35:00|43.04|41.64|43.05|41.65|43.05|41.65|43.03|41.63|12
1664714400000|2022-10-02 12:40:00|43.04|41.64|43.04|41.64|43.05|41.65|43.04|41.64|19
1664714700000|2022-10-02 12:45:00|43.05|41.65|43.05|41.65|43.06|41.66|43.02|41.62|17
1664715000000|2022-10-02 12:50:00|43.07|41.67|43.05|41.65|43.07|41.67|43.04|41.64|41
1664715300000|2022-10-02 12:55:00|43.06|41.66|43.05|41.65|43.06|41.66|42.98|41.58|29
1664715600000|2022-10-02 13:00:00|43.04|41.64|43.03|41.63|43.07|41.67|43.01|41.61|32
1664715900000|2022-10-02 13:05:00|43.02|41.62|43|41.6|43.02|41.62|42.97|41.57|13
1664716200000|2022-10-02 13:10:00|43.01|41.61|43.06|41.66|43.07|41.67|43.01|41.61|36
1664716500000|2022-10-02 13:15:00|43.05|41.65|43.09|41.69|43.1|41.7|43.05|41.65|35
1664716800000|2022-10-02 13:20:00|43.08|41.68|43.06|41.66|43.09|41.69|43.05|41.65|33
1664717100000|2022-10-02 13:25:00|43.07|41.67|43.04|41.64|43.08|41.68|43.04|41.64|30
1664717400000|2022-10-02 13:30:00|43.05|41.65|43.11|41.71|43.12|41.72|43.04|41.64|27
1664717700000|2022-10-02 13:35:00|43.12|41.72|43.12|41.72|43.13|41.73|43.1|41.7|17
1664718000000|2022-10-02 13:40:00|43.13|41.73|43.15|41.75|43.16|41.76|43.13|41.73|11
1664718300000|2022-10-02 13:45:00|43.14|41.74|43.13|41.73|43.17|41.77|43.12|41.72|16
1664718600000|2022-10-02 13:50:00|43.12|41.72|43.1|41.7|43.12|41.72|43.09|41.69|23
1664718900000|2022-10-02 13:55:00|43.11|41.71|43.09|41.69|43.11|41.71|43.08|41.68|19
1664719200000|2022-10-02 14:00:00|43.1|41.7|43.13|41.73|43.13|41.73|43.1|41.7|26
1664719500000|2022-10-02 14:05:00|43.12|41.72|43.09|41.69|43.12|41.72|43.09|41.69|20
1664719800000|2022-10-02 14:10:00|43.1|41.7|43.02|41.62|43.11|41.71|43.02|41.62|27
1664720100000|2022-10-02 14:15:00|43.01|41.61|43.02|41.62|43.05|41.65|42.98|41.58|26
1664720400000|2022-10-02 14:20:00|43.01|41.61|42.99|41.59|43.01|41.61|42.96|41.56|13
1664720700000|2022-10-02 14:25:00|42.98|41.58|42.94|41.54|43|41.6|42.93|41.53|45
1664721000000|2022-10-02 14:30:00|42.95|41.55|42.94|41.54|42.96|41.56|42.87|41.47|36
1664721300000|2022-10-02 14:35:00|42.95|41.55|42.97|41.57|43.01|41.61|42.93|41.53|28
1664721600000|2022-10-02 14:40:00|42.96|41.56|42.98|41.58|42.99|41.59|42.95|41.55|15
1664721900000|2022-10-02 14:45:00|42.97|41.57|42.97|41.57|43|41.6|42.96|41.56|25
1664722200000|2022-10-02 14:50:00|42.98|41.58|42.89|41.49|42.98|41.58|42.75|41.35|127
1664722500000|2022-10-02 14:55:00|42.9|41.5|42.92|41.52|42.94|41.54|42.87|41.47|47
1664722800000|2022-10-02 15:00:00|42.91|41.51|42.95|41.55|42.95|41.55|42.9|41.5|25
1664723100000|2022-10-02 15:05:00|42.94|41.54|42.96|41.56|42.98|41.58|42.9|41.5|33
1664723400000|2022-10-02 15:10:00|42.95|41.55|42.94|41.54|42.96|41.56|42.93|41.53|11
1664723700000|2022-10-02 15:15:00|42.95|41.55|42.94|41.54|42.96|41.56|42.9|41.5|29
1664724000000|2022-10-02 15:20:00|42.95|41.55|42.93|41.53|42.95|41.55|42.89|41.49|25
1664724300000|2022-10-02 15:25:00|42.92|41.52|42.89|41.49|42.92|41.52|42.89|41.49|38
1664724600000|2022-10-02 15:30:00|42.88|41.48|42.96|41.56|42.97|41.57|42.88|41.48|29
1664724900000|2022-10-02 15:35:00|42.95|41.55|42.96|41.56|42.97|41.57|42.94|41.54|16
1664725200000|2022-10-02 15:40:00|42.95|41.55|42.94|41.54|42.95|41.55|42.92|41.52|16
1664725500000|2022-10-02 15:45:00|42.95|41.55|42.99|41.59|42.99|41.59|42.93|41.53|29
1664725800000|2022-10-02 15:50:00|43|41.6|43.05|41.65|43.05|41.65|42.99|41.59|16
1664726100000|2022-10-02 15:55:00|43.04|41.64|43.05|41.65|43.06|41.66|43.03|41.63|16
1664726400000|2022-10-02 16:00:00|43.04|41.64|43.06|41.66|43.09|41.69|43.02|41.62|15
1664726700000|2022-10-02 16:05:00|43.07|41.67|43.13|41.73|43.14|41.74|43.04|41.64|35
1664727000000|2022-10-02 16:10:00|43.14|41.74|43.16|41.76|43.16|41.76|43.13|41.73|17
1664727300000|2022-10-02 16:15:00|43.15|41.75|43.24|41.84|43.24|41.84|43.15|41.75|30
1664727600000|2022-10-02 16:20:00|43.25|41.85|43.33|41.93|43.35|41.95|43.25|41.85|43
1664727900000|2022-10-02 16:25:00|43.32|41.92|43.27|41.87|43.32|41.92|43.25|41.85|42
1664728200000|2022-10-02 16:30:00|43.26|41.86|43.22|41.82|43.26|41.86|43.17|41.77|29
1664728500000|2022-10-02 16:35:00|43.21|41.81|43.13|41.73|43.21|41.81|43.11|41.71|41
1664728800000|2022-10-02 16:40:00|43.14|41.74|43.17|41.77|43.2|41.8|43.13|41.73|22
1664729100000|2022-10-02 16:45:00|43.18|41.78|43.19|41.79|43.21|41.81|43.17|41.77|24
1664729400000|2022-10-02 16:50:00|43.18|41.78|43.18|41.78|43.21|41.81|43.18|41.78|13
1664729700000|2022-10-02 16:55:00|43.19|41.79|43.15|41.75|43.19|41.79|43.14|41.74|19
1664730000000|2022-10-02 17:00:00|43.16|41.76|43.17|41.77|43.19|41.79|43.15|41.75|32
1664730300000|2022-10-02 17:05:00|43.18|41.78|43.2|41.8|43.2|41.8|43.16|41.76|9
1664730600000|2022-10-02 17:10:00|43.21|41.81|43.22|41.82|43.22|41.82|43.19|41.79|24
1664730900000|2022-10-02 17:15:00|43.21|41.81|43.18|41.78|43.21|41.81|43.16|41.76|24
1664731200000|2022-10-02 17:20:00|43.17|41.77|43.19|41.79|43.21|41.81|43.14|41.74|27
1664731500000|2022-10-02 17:25:00|43.2|41.8|43.23|41.83|43.24|41.84|43.19|41.79|22
1664731800000|2022-10-02 17:30:00|43.22|41.82|43.22|41.82|43.23|41.83|43.19|41.79|8
1664732100000|2022-10-02 17:35:00|43.21|41.81|43.31|41.91|43.31|41.91|43.21|41.81|19
1664732400000|2022-10-02 17:40:00|43.3|41.9|43.28|41.88|43.31|41.91|43.26|41.86|34
1664732700000|2022-10-02 17:45:00|43.27|41.87|43.28|41.88|43.3|41.9|43.27|41.87|20
1664733000000|2022-10-02 17:50:00|43.27|41.87|43.28|41.88|43.28|41.88|43.24|41.84|22
1664733300000|2022-10-02 17:55:00|43.27|41.87|43.23|41.83|43.28|41.88|43.23|41.83|13
1664733600000|2022-10-02 18:00:00|43.22|41.82|43.24|41.84|43.28|41.88|43.22|41.82|15
1664733900000|2022-10-02 18:05:00|43.23|41.83|43.25|41.85|43.26|41.86|43.23|41.83|21
1664734200000|2022-10-02 18:10:00|43.26|41.86|43.22|41.82|43.28|41.88|43.16|41.76|59
1664734500000|2022-10-02 18:15:00|43.21|41.81|43.19|41.79|43.21|41.81|43.17|41.77|23
1664734800000|2022-10-02 18:20:00|43.2|41.8|43.24|41.84|43.24|41.84|43.18|41.78|21
1664735100000|2022-10-02 18:25:00|43.23|41.83|43.21|41.81|43.23|41.83|43.2|41.8|11
1664735400000|2022-10-02 18:30:00|43.22|41.82|43.25|41.85|43.26|41.86|43.21|41.81|21
1664735700000|2022-10-02 18:35:00|43.26|41.86|43.26|41.86|43.29|41.89|43.26|41.86|19
1664736000000|2022-10-02 18:40:00|43.27|41.87|43.26|41.86|43.27|41.87|43.25|41.85|10
1664736300000|2022-10-02 18:45:00|43.27|41.87|43.23|41.83|43.29|41.89|43.22|41.82|35
1664736600000|2022-10-02 18:50:00|43.24|41.84|43.23|41.83|43.25|41.85|43.23|41.83|6
1664736900000|2022-10-02 18:55:00|43.24|41.84|43.29|41.89|43.29|41.89|43.24|41.84|16
1664737200000|2022-10-02 19:00:00|43.3|41.9|43.31|41.91|43.34|41.94|43.29|41.89|22
1664737500000|2022-10-02 19:05:00|43.32|41.92|43.48|42.08|43.6|42.2|43.32|41.92|98
1664737800000|2022-10-02 19:10:00|43.49|42.09|43.46|42.06|43.53|42.13|43.42|42.02|94
1664738100000|2022-10-02 19:15:00|43.45|42.05|43.49|42.09|43.52|42.12|43.45|42.05|78
1664738400000|2022-10-02 19:20:00|43.48|42.08|43.44|42.04|43.49|42.09|43.42|42.02|49
1664738700000|2022-10-02 19:25:00|43.43|42.03|43.37|41.97|43.44|42.04|43.34|41.94|61
1664739000000|2022-10-02 19:30:00|43.38|41.98|43.36|41.96|43.38|41.98|43.32|41.92|43
1664739300000|2022-10-02 19:35:00|43.35|41.95|43.4|42|43.41|42.01|43.35|41.95|36
1664739600000|2022-10-02 19:40:00|43.39|41.99|43.45|42.05|43.49|42.09|43.39|41.99|51
1664739900000|2022-10-02 19:45:00|43.44|42.04|43.47|42.07|43.5|42.1|43.44|42.04|30
1664740200000|2022-10-02 19:50:00|43.48|42.08|43.47|42.07|43.49|42.09|43.46|42.06|24
1664740500000|2022-10-02 19:55:00|43.48|42.08|43.47|42.07|43.49|42.09|43.45|42.05|38
1664740800000|2022-10-02 20:00:00|43.48|42.08|43.51|42.11|43.55|42.15|43.48|42.08|41
1664741100000|2022-10-02 20:05:00|43.56|42.16|43.54|42.14|43.63|42.23|43.53|42.13|49
1664741400000|2022-10-02 20:10:00|43.53|42.13|43.51|42.11|43.53|42.13|43.5|42.1|51
1664741700000|2022-10-02 20:15:00|43.5|42.1|43.49|42.09|43.51|42.11|43.48|42.08|36
1664742000000|2022-10-02 20:20:00|43.5|42.1|43.5|42.1|43.52|42.12|43.48|42.08|21
1664742300000|2022-10-02 20:25:00|43.49|42.09|43.5|42.1|43.51|42.11|43.47|42.07|24
1664742600000|2022-10-02 20:30:00|43.49|42.09|43.46|42.06|43.49|42.09|43.44|42.04|36
1664742900000|2022-10-02 20:35:00|43.47|42.07|43.44|42.04|43.47|42.07|43.43|42.03|32
1664743200000|2022-10-02 20:40:00|43.43|42.03|43.43|42.03|43.44|42.04|43.42|42.02|15
1664743500000|2022-10-02 20:45:00|43.44|42.04|43.47|42.07|43.49|42.09|43.43|42.03|24
1664743800000|2022-10-02 20:50:00|43.46|42.06|43.47|42.07|43.49|42.09|43.45|42.05|24
1664744100000|2022-10-02 20:55:00|43.45|42.05|43.42|42.02|43.46|42.06|43.42|42.02|15
1664744400000|2022-10-02 21:00:00|43.43|42.03|43.38|41.98|43.44|42.04|43.38|41.98|12
1664744700000|2022-10-02 21:05:00|43.39|41.99|43.29|41.89|43.41|42.01|43.26|41.86|67
1664745000000|2022-10-02 21:10:00|43.28|41.88|43.26|41.86|43.32|41.92|43.25|41.85|43
1664745300000|2022-10-02 21:15:00|43.25|41.85|43.21|41.81|43.25|41.85|43.15|41.75|55
1664745600000|2022-10-02 21:20:00|43.22|41.82|43.14|41.74|43.23|41.83|43.14|41.74|92
1664745900000|2022-10-02 21:25:00|43.15|41.75|43.16|41.76|43.19|41.79|43.14|41.74|106
1664746200000|2022-10-02 21:30:00|43.17|41.77|43.16|41.76|43.18|41.78|43.15|41.75|56
1664746500000|2022-10-02 21:35:00|43.15|41.75|43.17|41.77|43.22|41.82|43.15|41.75|101
1664746800000|2022-10-02 21:40:00|43.18|41.78|43.16|41.76|43.18|41.78|43.16|41.76|57
1664747100000|2022-10-02 21:45:00|43.17|41.77|43.26|41.86|43.26|41.86|43.15|41.75|102
1664747400000|2022-10-02 21:50:00|43.25|41.85|43.23|41.83|43.27|41.87|43.19|41.79|86
1664747700000|2022-10-02 21:55:00|43.22|41.82|43.26|41.86|43.28|41.88|43.2|41.8|75
1664748000000|2022-10-02 22:00:00|43.25|41.85|43.2|41.8|43.25|41.85|43.14|41.74|158
1664748300000|2022-10-02 22:05:00|43.19|41.79|43.12|41.72|43.2|41.8|43.09|41.69|73
1664748600000|2022-10-02 22:10:00|43.13|41.73|43.23|41.83|43.27|41.87|43.12|41.72|90
1664748900000|2022-10-02 22:15:00|43.22|41.82|43.25|41.85|43.28|41.88|43.22|41.82|74
1664749200000|2022-10-02 22:20:00|43.24|41.84|43.33|41.93|43.37|41.97|43.24|41.84|97
1664749500000|2022-10-02 22:25:00|43.34|41.94|43.22|41.82|43.36|41.96|43.21|41.81|94
1664749800000|2022-10-02 22:30:00|43.21|41.81|43.16|41.76|43.21|41.81|43.13|41.73|94
1664750100000|2022-10-02 22:35:00|43.17|41.77|43.19|41.79|43.19|41.79|43.13|41.73|85
1664750400000|2022-10-02 22:40:00|43.2|41.8|43.15|41.75|43.21|41.81|43.14|41.74|60
1664750700000|2022-10-02 22:45:00|43.16|41.76|43.18|41.78|43.22|41.82|43.15|41.75|112
1664751000000|2022-10-02 22:50:00|43.17|41.77|43.17|41.77|43.2|41.8|43.13|41.73|89
1664751300000|2022-10-02 22:55:00|43.16|41.76|43.06|41.66|43.17|41.77|42.95|41.55|128
1664751600000|2022-10-02 23:00:00|43.05|41.65|42.96|41.56|43.06|41.66|42.93|41.53|122
1664751900000|2022-10-02 23:05:00|42.97|41.57|42.69|41.29|42.99|41.59|42.47|41.07|421
1664752200000|2022-10-02 23:10:00|42.7|41.3|42.62|41.22|42.73|41.33|42.6|41.2|297
1664752500000|2022-10-02 23:15:00|42.61|41.21|42.67|41.27|42.69|41.29|42.57|41.17|209
1664752800000|2022-10-02 23:20:00|42.66|41.26|42.68|41.28|42.7|41.3|42.57|41.17|159
1664753100000|2022-10-02 23:25:00|42.67|41.27|42.64|41.24|42.68|41.28|42.63|41.23|106
1664753400000|2022-10-02 23:30:00|42.65|41.25|42.53|41.13|42.66|41.26|42.5|41.1|127
1664753700000|2022-10-02 23:35:00|42.52|41.12|42.56|41.16|42.62|41.22|42.52|41.12|98
1664754000000|2022-10-02 23:40:00|42.57|41.17|42.69|41.29|42.7|41.3|42.55|41.15|119
1664754300000|2022-10-02 23:45:00|42.68|41.28|42.71|41.31|42.72|41.32|42.63|41.23|80
1664754600000|2022-10-02 23:50:00|42.72|41.32|42.27|41.57|42.72|41.61|42.23|41.17|122
1664754900000|2022-10-02 23:55:00|42.28|41.58|42.31|41.61|42.32|41.62|42.26|41.56|57
1664755200000|2022-10-03 00:00:00|42.32|41.62|42.09|41.39|42.32|41.62|42.08|41.38|161
1664755500000|2022-10-03 00:05:00|42.08|41.38|42.54|41.14|42.6|41.45|42.05|40.9|264
1664755800000|2022-10-03 00:10:00|42.53|41.13|42.7|41.3|42.7|41.3|42.52|41.12|165
1664756100000|2022-10-03 00:15:00|42.69|41.29|42.69|41.29|42.72|41.32|42.65|41.25|162
1664756400000|2022-10-03 00:20:00|42.7|41.3|42.81|41.41|42.82|41.42|42.67|41.27|151
1664756700000|2022-10-03 00:25:00|42.8|41.4|42.84|41.44|42.84|41.44|42.78|41.38|105
1664757000000|2022-10-03 00:30:00|42.83|41.43|42.85|41.45|42.87|41.47|42.81|41.41|93
1664757300000|2022-10-03 00:35:00|42.86|41.46|42.88|41.48|42.9|41.5|42.83|41.43|81
1664757600000|2022-10-03 00:40:00|42.87|41.47|42.88|41.48|42.9|41.5|42.85|41.45|87
1664757900000|2022-10-03 00:45:00|42.87|41.47|42.93|41.53|42.95|41.55|42.87|41.47|176
1664758200000|2022-10-03 00:50:00|42.94|41.54|42.56|41.86|42.95|41.86|42.54|41.47|152
1664758500000|2022-10-03 00:55:00|42.57|41.87|42.59|41.89|42.59|41.89|42.53|41.83|45
1664758800000|2022-10-03 01:00:00|42.58|41.88|42.59|41.89|42.6|41.9|42.56|41.86|46
1664759100000|2022-10-03 01:05:00|42.6|41.9|43.04|41.64|43.04|41.98|42.6|41.62|67
1664759400000|2022-10-03 01:10:00|43.03|41.63|43.03|41.63|43.05|41.65|43|41.6|98
1664759700000|2022-10-03 01:15:00|43.02|41.62|43.01|41.61|43.03|41.63|42.99|41.59|98
1664760000000|2022-10-03 01:20:00|43.02|41.62|43.03|41.63|43.05|41.65|43|41.6|96
1664760300000|2022-10-03 01:25:00|43.02|41.62|43.07|41.67|43.08|41.68|43.02|41.62|120
1664760600000|2022-10-03 01:30:00|43.08|41.68|43.04|41.64|43.14|41.74|43|41.6|59
1664760900000|2022-10-03 01:35:00|43.05|41.65|43.04|41.64|43.09|41.69|43.03|41.63|70
1664761200000|2022-10-03 01:40:00|43.03|41.63|43.05|41.65|43.08|41.68|43.03|41.63|73
1664761500000|2022-10-03 01:45:00|43.06|41.66|43.1|41.7|43.12|41.72|43.03|41.63|149
1664761800000|2022-10-03 01:50:00|43.09|41.69|43.1|41.7|43.13|41.73|43.07|41.67|116
1664762100000|2022-10-03 01:55:00|43.11|41.71|43.07|41.67|43.11|41.71|43.06|41.66|107
1664762400000|2022-10-03 02:00:00|43.08|41.68|42.99|41.59|43.12|41.72|42.99|41.59|99
1664762700000|2022-10-03 02:05:00|42.98|41.58|43.04|41.64|43.05|41.65|42.97|41.57|114
1664763000000|2022-10-03 02:10:00|43.05|41.65|43.11|41.71|43.12|41.72|43.04|41.64|99
1664763300000|2022-10-03 02:15:00|43.1|41.7|43.06|41.66|43.12|41.72|43.05|41.65|73
1664763600000|2022-10-03 02:20:00|43.05|41.65|43.02|41.62|43.06|41.66|42.99|41.59|60
1664763900000|2022-10-03 02:25:00|43.01|41.61|43.01|41.61|43.05|41.65|43.01|41.61|26
1664764200000|2022-10-03 02:30:00|43|41.6|43.03|41.63|43.06|41.66|43|41.6|44
1664764500000|2022-10-03 02:35:00|43.02|41.62|43.06|41.66|43.07|41.67|42.99|41.59|69
1664764800000|2022-10-03 02:40:00|43.07|41.67|43.05|41.65|43.08|41.68|43.04|41.64|71
1664765100000|2022-10-03 02:45:00|43.04|41.64|43.01|41.61|43.04|41.64|42.99|41.59|71
1664765400000|2022-10-03 02:50:00|43.02|41.62|43.01|41.61|43.03|41.63|42.99|41.59|68
1664765700000|2022-10-03 02:55:00|43|41.6|42.93|41.53|43.01|41.61|42.92|41.52|106
1664766000000|2022-10-03 03:00:00|42.94|41.54|42.93|41.53|42.96|41.56|42.92|41.52|68
1664766300000|2022-10-03 03:05:00|42.92|41.52|42.96|41.56|42.96|41.56|42.92|41.52|35
1664766600000|2022-10-03 03:10:00|42.95|41.55|42.95|41.55|42.96|41.56|42.93|41.53|13
1664766900000|2022-10-03 03:15:00|42.96|41.56|42.96|41.56|43.01|41.61|42.95|41.55|81
1664767200000|2022-10-03 03:20:00|42.97|41.57|42.95|41.55|42.98|41.58|42.93|41.53|39
1664767500000|2022-10-03 03:25:00|42.94|41.54|42.93|41.53|42.96|41.56|42.92|41.52|31
1664767800000|2022-10-03 03:30:00|42.92|41.52|42.92|41.52|42.96|41.56|42.89|41.49|84
1664768100000|2022-10-03 03:35:00|42.93|41.53|42.97|41.57|42.99|41.59|42.92|41.52|105
1664768400000|2022-10-03 03:40:00|42.96|41.56|42.98|41.58|43.01|41.61|42.96|41.56|89
1664768700000|2022-10-03 03:45:00|42.97|41.57|42.96|41.56|43|41.6|42.94|41.54|122
1664769000000|2022-10-03 03:50:00|42.95|41.55|42.96|41.56|42.97|41.57|42.92|41.52|54
1664769300000|2022-10-03 03:55:00|42.97|41.57|42.94|41.54|42.97|41.57|42.9|41.5|70
1664769600000|2022-10-03 04:00:00|42.93|41.53|42.93|41.53|42.96|41.56|42.9|41.5|89
1664769900000|2022-10-03 04:05:00|42.92|41.52|42.47|41.77|42.93|41.88|42.46|41.52|54
1664770200000|2022-10-03 04:10:00|42.46|41.76|42.84|41.44|42.87|41.83|42.45|41.43|86
1664770500000|2022-10-03 04:15:00|42.85|41.45|42.45|41.75|42.87|41.81|42.44|41.43|69
1664770800000|2022-10-03 04:20:00|42.44|41.74|42.44|41.74|42.46|41.76|42.39|41.69|33
1664771100000|2022-10-03 04:25:00|42.43|41.73|42.81|41.41|42.84|41.76|42.42|41.39|52
1664771400000|2022-10-03 04:30:00|42.82|41.42|42.73|41.33|42.82|41.42|42.73|41.33|59
1664771700000|2022-10-03 04:35:00|42.72|41.32|42.71|41.31|42.74|41.34|42.7|41.3|57
1664772000000|2022-10-03 04:40:00|42.72|41.32|42.7|41.3|42.73|41.33|42.64|41.24|112
1664772300000|2022-10-03 04:45:00|42.69|41.29|42.7|41.3|42.73|41.33|42.69|41.29|126
1664772600000|2022-10-03 04:50:00|42.71|41.31|42.68|41.28|42.72|41.32|42.65|41.25|62
1664772900000|2022-10-03 04:55:00|42.67|41.27|42.69|41.29|42.71|41.31|42.66|41.26|71
1664773200000|2022-10-03 05:00:00|42.68|41.28|42.69|41.29|42.7|41.3|42.66|41.26|106
1664773500000|2022-10-03 05:05:00|42.68|41.28|42.55|41.15|42.69|41.29|42.53|41.13|120
1664773800000|2022-10-03 05:10:00|42.54|41.14|42.54|41.14|42.56|41.16|42.52|41.12|132
1664774100000|2022-10-03 05:15:00|42.55|41.15|42.59|41.19|42.59|41.19|42.54|41.14|119
1664774400000|2022-10-03 05:20:00|42.58|41.18|42.63|41.23|42.67|41.27|42.58|41.18|82
1664774700000|2022-10-03 05:25:00|42.62|41.22|42.53|41.13|42.63|41.23|42.5|41.1|98
1664775000000|2022-10-03 05:30:00|42.52|41.12|42.59|41.19|42.62|41.22|42.52|41.12|114
1664775300000|2022-10-03 05:35:00|42.6|41.2|42.68|41.28|42.68|41.28|42.59|41.19|125
1664775600000|2022-10-03 05:40:00|42.67|41.27|42.74|41.34|42.75|41.35|42.65|41.25|102
1664775900000|2022-10-03 05:45:00|42.73|41.33|42.85|41.45|42.86|41.46|42.73|41.33|93
1664776200000|2022-10-03 05:50:00|42.84|41.44|43.02|41.62|43.02|41.62|42.84|41.44|101
1664776500000|2022-10-03 05:55:00|43.01|41.61|42.6|41.9|43.01|41.94|42.6|41.55|47
1664776800000|2022-10-03 06:00:00|42.61|41.91|42.64|41.94|42.66|41.96|42.6|41.9|68
1664777100000|2022-10-03 06:05:00|42.63|41.93|42.67|41.97|42.72|42.02|42.61|41.91|39
1664777400000|2022-10-03 06:10:00|42.68|41.98|42.57|41.87|42.68|41.98|42.56|41.86|47
1664777700000|2022-10-03 06:15:00|42.58|41.88|42.56|41.86|42.6|41.9|42.53|41.83|48
1664778000000|2022-10-03 06:20:00|42.57|41.87|42.93|41.53|42.94|41.9|42.54|41.51|67
1664778300000|2022-10-03 06:25:00|42.94|41.54|42.96|41.56|42.97|41.57|42.93|41.53|51
1664778600000|2022-10-03 06:30:00|42.97|41.57|42.93|41.53|42.97|41.57|42.91|41.51|45
1664778900000|2022-10-03 06:35:00|42.92|41.52|42.9|41.5|42.97|41.57|42.9|41.5|63
1664779200000|2022-10-03 06:40:00|42.89|41.49|42.85|41.45|42.89|41.49|42.83|41.43|54
1664779500000|2022-10-03 06:45:00|42.84|41.44|42.87|41.47|42.87|41.47|42.81|41.41|62
1664779800000|2022-10-03 06:50:00|42.86|41.46|42.85|41.45|42.88|41.48|42.84|41.44|82
1664780100000|2022-10-03 06:55:00|42.86|41.46|42.9|41.5|42.9|41.5|42.85|41.45|56
1664780400000|2022-10-03 07:00:00|42.89|41.49|42.87|41.47|42.92|41.52|42.84|41.44|114
1664780700000|2022-10-03 07:05:00|42.86|41.46|42.84|41.44|42.95|41.55|42.82|41.42|95
1664781000000|2022-10-03 07:10:00|42.85|41.45|42.84|41.44|42.86|41.46|42.74|41.34|85
1664781300000|2022-10-03 07:15:00|42.83|41.43|42.94|41.54|42.95|41.55|42.83|41.43|138
1664781600000|2022-10-03 07:20:00|42.95|41.55|42.94|41.54|42.98|41.58|42.93|41.53|102
1664781900000|2022-10-03 07:25:00|42.95|41.55|42.94|41.54|42.96|41.56|42.92|41.52|48
1664782200000|2022-10-03 07:30:00|42.93|41.53|42.95|41.55|42.97|41.57|42.91|41.51|99
1664782500000|2022-10-03 07:35:00|42.94|41.54|42.91|41.51|42.96|41.56|42.9|41.5|76
1664782800000|2022-10-03 07:40:00|42.9|41.5|42.87|41.47|42.93|41.53|42.85|41.45|98
1664783100000|2022-10-03 07:45:00|42.88|41.48|42.89|41.49|42.92|41.52|42.86|41.46|64
1664783400000|2022-10-03 07:50:00|42.88|41.48|42.85|41.45|42.89|41.49|42.82|41.42|70
1664783700000|2022-10-03 07:55:00|42.84|41.44|42.87|41.47|42.88|41.48|42.84|41.44|58
1664784000000|2022-10-03 08:00:00|42.86|41.46|42.79|41.39|42.89|41.49|42.79|41.39|82
1664784300000|2022-10-03 08:05:00|42.78|41.38|42.78|41.38|42.8|41.4|42.76|41.36|122
1664784600000|2022-10-03 08:10:00|42.79|41.39|42.77|41.37|42.8|41.4|42.76|41.36|59
1664784900000|2022-10-03 08:15:00|42.78|41.38|42.75|41.35|42.78|41.38|42.73|41.33|50
1664785200000|2022-10-03 08:20:00|42.76|41.36|42.82|41.42|42.82|41.42|42.75|41.35|57
1664785500000|2022-10-03 08:25:00|42.83|41.43|42.83|41.43|42.84|41.44|42.8|41.4|113
1664785800000|2022-10-03 08:30:00|42.84|41.44|42.92|41.52|42.92|41.52|42.83|41.43|155
1664786100000|2022-10-03 08:35:00|42.91|41.51|42.9|41.5|42.92|41.52|42.88|41.48|138
1664786400000|2022-10-03 08:40:00|42.91|41.51|42.91|41.51|42.95|41.55|42.9|41.5|91
1664786700000|2022-10-03 08:45:00|42.92|41.52|42.92|41.52|42.95|41.55|42.89|41.49|95
1664787000000|2022-10-03 08:50:00|42.93|41.53|42.93|41.53|42.93|41.53|42.91|41.51|89
1664787300000|2022-10-03 08:55:00|42.92|41.52|42.93|41.53|42.94|41.54|42.91|41.51|102
1664787600000|2022-10-03 09:00:00|42.94|41.54|42.89|41.49|42.95|41.55|42.88|41.48|128
1664787900000|2022-10-03 09:05:00|42.9|41.5|42.83|41.43|42.9|41.5|42.81|41.41|98
1664788200000|2022-10-03 09:10:00|42.84|41.44|42.84|41.44|42.86|41.46|42.84|41.44|33
1664788500000|2022-10-03 09:15:00|42.85|41.45|42.88|41.48|42.89|41.49|42.84|41.44|74
1664788800000|2022-10-03 09:20:00|42.87|41.47|42.94|41.54|42.94|41.54|42.87|41.47|40
1664789100000|2022-10-03 09:25:00|42.93|41.53|42.96|41.56|42.96|41.56|42.92|41.52|82
1664789400000|2022-10-03 09:30:00|42.95|41.55|42.98|41.58|43|41.6|42.95|41.55|90
1664789700000|2022-10-03 09:35:00|42.99|41.59|42.93|41.53|43|41.6|42.92|41.52|61
1664790000000|2022-10-03 09:40:00|42.92|41.52|42.89|41.49|42.94|41.54|42.87|41.47|22
1664790300000|2022-10-03 09:45:00|42.88|41.48|42.91|41.51|42.91|41.51|42.87|41.47|38
1664790600000|2022-10-03 09:50:00|42.9|41.5|42.92|41.52|42.93|41.53|42.9|41.5|97
1664790900000|2022-10-03 09:55:00|42.93|41.53|42.98|41.58|42.99|41.59|42.92|41.52|86
1664791200000|2022-10-03 10:00:00|42.97|41.57|42.94|41.54|42.99|41.59|42.92|41.52|78
1664791500000|2022-10-03 10:05:00|42.93|41.53|42.93|41.53|42.95|41.55|42.91|41.51|61
1664791800000|2022-10-03 10:10:00|42.92|41.52|42.87|41.47|42.95|41.55|42.87|41.47|47
1664792100000|2022-10-03 10:15:00|42.88|41.48|42.88|41.48|42.88|41.48|42.85|41.45|69
1664792400000|2022-10-03 10:20:00|42.89|41.49|42.91|41.51|42.92|41.52|42.88|41.48|17
1664792700000|2022-10-03 10:25:00|42.9|41.5|42.91|41.51|42.92|41.52|42.87|41.47|36
1664793000000|2022-10-03 10:30:00|42.92|41.52|43.03|41.63|43.04|41.64|42.91|41.51|109
1664793300000|2022-10-03 10:35:00|43.02|41.62|42.93|41.53|43.03|41.63|42.91|41.51|93
1664793600000|2022-10-03 10:40:00|42.94|41.54|42.97|41.57|42.97|41.57|42.94|41.54|22
1664793900000|2022-10-03 10:45:00|42.98|41.58|42.98|41.58|43|41.6|42.94|41.54|87
1664794200000|2022-10-03 10:50:00|42.99|41.59|42.95|41.55|43|41.6|42.94|41.54|107
1664794500000|2022-10-03 10:55:00|42.94|41.54|43.04|41.64|43.04|41.64|42.94|41.54|80
1664794800000|2022-10-03 11:00:00|43.03|41.63|43.08|41.68|43.09|41.69|43.03|41.63|156
1664795100000|2022-10-03 11:05:00|43.07|41.67|43.07|41.67|43.1|41.7|43.07|41.67|113
1664795400000|2022-10-03 11:10:00|43.08|41.68|43.06|41.66|43.08|41.68|43.02|41.62|73
1664795700000|2022-10-03 11:15:00|43.05|41.65|43.02|41.62|43.07|41.67|43.02|41.62|144
1664796000000|2022-10-03 11:20:00|43.01|41.61|43.01|41.61|43.02|41.62|42.97|41.57|109
1664796300000|2022-10-03 11:25:00|43|41.6|42.87|41.47|43.01|41.61|42.86|41.46|70
1664796600000|2022-10-03 11:30:00|42.88|41.48|42.89|41.49|42.91|41.51|42.85|41.45|110
1664796900000|2022-10-03 11:35:00|42.88|41.48|42.89|41.49|42.91|41.51|42.86|41.46|62
1664797200000|2022-10-03 11:40:00|42.88|41.48|42.86|41.46|42.89|41.49|42.83|41.43|55
1664797500000|2022-10-03 11:45:00|42.85|41.45|42.8|41.4|42.89|41.49|42.78|41.38|89
1664797800000|2022-10-03 11:50:00|42.79|41.39|42.81|41.41|42.82|41.42|42.79|41.39|69
1664798100000|2022-10-03 11:55:00|42.82|41.42|42.92|41.52|42.92|41.52|42.82|41.42|53
1664798400000|2022-10-03 12:00:00|42.91|41.51|42.9|41.5|42.95|41.55|42.89|41.49|112
1664798700000|2022-10-03 12:05:00|42.91|41.51|42.92|41.52|42.93|41.53|42.89|41.49|85
1664799000000|2022-10-03 12:10:00|42.93|41.53|42.9|41.5|42.94|41.54|42.89|41.49|60
1664799300000|2022-10-03 12:15:00|42.91|41.51|42.82|41.42|42.95|41.55|42.82|41.42|126
1664799600000|2022-10-03 12:20:00|42.83|41.43|42.88|41.48|42.89|41.49|42.82|41.42|108
1664799900000|2022-10-03 12:25:00|42.87|41.47|42.86|41.46|42.88|41.48|42.86|41.46|46
1664800200000|2022-10-03 12:30:00|42.85|41.45|42.91|41.51|42.96|41.56|42.83|41.43|67
1664800500000|2022-10-03 12:35:00|42.9|41.5|42.9|41.5|42.92|41.52|42.87|41.47|64
1664800800000|2022-10-03 12:40:00|42.89|41.49|42.9|41.5|42.93|41.53|42.89|41.49|62
1664801100000|2022-10-03 12:45:00|42.91|41.51|43.02|41.62|43.02|41.62|42.9|41.5|86
1664801400000|2022-10-03 12:50:00|43.01|41.61|43.03|41.63|43.09|41.69|43.01|41.61|110
1664801700000|2022-10-03 12:55:00|43.02|41.62|43.05|41.65|43.07|41.67|43.01|41.61|101
1664802000000|2022-10-03 13:00:00|43.06|41.66|43.08|41.68|43.09|41.69|43.04|41.64|32
1664802300000|2022-10-03 13:05:00|43.09|41.69|43.22|41.82|43.23|41.83|43.08|41.68|172
1664802600000|2022-10-03 13:10:00|43.21|41.81|43.2|41.8|43.22|41.82|43.12|41.72|144
1664802900000|2022-10-03 13:15:00|43.21|41.81|43.13|41.73|43.23|41.83|43.13|41.73|136
1664803200000|2022-10-03 13:20:00|43.14|41.74|43.03|41.63|43.15|41.75|43.01|41.61|90
1664803500000|2022-10-03 13:25:00|43.02|41.62|42.97|41.57|43.03|41.63|42.95|41.55|100
1664803800000|2022-10-03 13:30:00|42.98|41.58|42.87|41.47|43.09|41.69|42.81|41.41|229
1664804100000|2022-10-03 13:35:00|42.86|41.46|42.88|41.48|42.93|41.53|42.85|41.45|165
1664804400000|2022-10-03 13:40:00|42.87|41.47|42.92|41.52|42.95|41.55|42.76|41.36|221
1664804700000|2022-10-03 13:45:00|42.91|41.51|43|41.6|43.07|41.67|42.91|41.51|211
1664805000000|2022-10-03 13:50:00|42.99|41.59|42.87|41.47|42.99|41.59|42.83|41.43|227
1664805300000|2022-10-03 13:55:00|42.86|41.46|42.87|41.47|42.89|41.49|42.81|41.41|145
1664805600000|2022-10-03 14:00:00|42.86|41.46|43.03|41.63|43.09|41.69|42.86|41.46|245
1664805900000|2022-10-03 14:05:00|43.02|41.62|43.09|41.69|43.13|41.73|43|41.6|146
1664806200000|2022-10-03 14:10:00|43.1|41.7|42.98|41.58|43.1|41.7|42.97|41.57|122
1664806500000|2022-10-03 14:15:00|42.97|41.57|43.04|41.64|43.05|41.65|42.96|41.56|133
1664806800000|2022-10-03 14:20:00|43.05|41.65|43.24|41.84|43.24|41.84|43.04|41.64|144
1664807100000|2022-10-03 14:25:00|43.23|41.83|43.26|41.86|43.27|41.87|43.18|41.78|166
1664807400000|2022-10-03 14:30:00|43.27|41.87|43.24|41.84|43.31|41.91|43.16|41.76|170
1664807700000|2022-10-03 14:35:00|43.25|41.85|43.2|41.8|43.32|41.92|43.18|41.78|177
1664808000000|2022-10-03 14:40:00|43.21|41.81|43.23|41.83|43.27|41.87|43.19|41.79|133
1664808300000|2022-10-03 14:45:00|43.22|41.82|43.28|41.88|43.29|41.89|43.22|41.82|137
1664808600000|2022-10-03 14:50:00|43.29|41.89|43.22|41.82|43.3|41.9|43.21|41.81|155
1664808900000|2022-10-03 14:55:00|43.21|41.81|43.25|41.85|43.29|41.89|43.21|41.81|116
1664809200000|2022-10-03 15:00:00|43.26|41.86|43.22|41.82|43.28|41.88|43.21|41.81|57
1664809500000|2022-10-03 15:05:00|43.21|41.81|43.35|41.95|43.37|41.97|43.21|41.81|165
1664809800000|2022-10-03 15:10:00|43.34|41.94|43.28|41.88|43.38|41.98|43.25|41.85|106
1664810100000|2022-10-03 15:15:00|43.29|41.89|43.52|42.12|43.55|42.15|43.29|41.89|141
1664810400000|2022-10-03 15:20:00|43.51|42.11|43.43|42.03|43.51|42.11|43.41|42.01|161
1664810700000|2022-10-03 15:25:00|43.44|42.04|43.29|41.89|43.44|42.04|43.25|41.85|144
1664811000000|2022-10-03 15:30:00|43.28|41.88|43.19|41.79|43.3|41.9|43.17|41.77|92
1664811300000|2022-10-03 15:35:00|43.2|41.8|43.18|41.78|43.22|41.82|43.16|41.76|94
1664811600000|2022-10-03 15:40:00|43.17|41.77|43.16|41.76|43.19|41.79|43.14|41.74|118
1664811900000|2022-10-03 15:45:00|43.17|41.77|43.19|41.79|43.2|41.8|43.14|41.74|75
1664812200000|2022-10-03 15:50:00|43.2|41.8|43.16|41.76|43.21|41.81|43.15|41.75|121
1664812500000|2022-10-03 15:55:00|43.17|41.77|43.16|41.76|43.18|41.78|43.11|41.71|139
1664812800000|2022-10-03 16:00:00|43.17|41.77|43.13|41.73|43.22|41.82|43.1|41.7|109
1664813100000|2022-10-03 16:05:00|43.14|41.74|43.19|41.79|43.21|41.81|43.11|41.71|111
1664813400000|2022-10-03 16:10:00|43.2|41.8|43.16|41.76|43.23|41.83|43.16|41.76|139
1664813700000|2022-10-03 16:15:00|43.17|41.77|43.14|41.74|43.2|41.8|43.12|41.72|76
1664814000000|2022-10-03 16:20:00|43.13|41.73|43.15|41.75|43.17|41.77|43.07|41.67|93
1664814300000|2022-10-03 16:25:00|43.16|41.76|43.15|41.75|43.18|41.78|43.11|41.71|70
1664814600000|2022-10-03 16:30:00|43.16|41.76|43.22|41.82|43.23|41.83|43.14|41.74|99
1664814900000|2022-10-03 16:35:00|43.21|41.81|43.22|41.82|43.24|41.84|43.17|41.77|98
1664815200000|2022-10-03 16:40:00|43.23|41.83|43.18|41.78|43.26|41.86|43.17|41.77|71
1664815500000|2022-10-03 16:45:00|43.19|41.79|43.15|41.75|43.22|41.82|43.13|41.73|98
1664815800000|2022-10-03 16:50:00|43.14|41.74|43.15|41.75|43.17|41.77|43.1|41.7|124
1664816100000|2022-10-03 16:55:00|43.14|41.74|43.22|41.82|43.22|41.82|43.13|41.73|75
1664816400000|2022-10-03 17:00:00|43.21|41.81|43.33|41.93|43.33|41.93|43.21|41.81|112
1664816700000|2022-10-03 17:05:00|43.34|41.94|43.3|41.9|43.35|41.95|43.28|41.88|166
1664817000000|2022-10-03 17:10:00|43.29|41.89|43.24|41.84|43.31|41.91|43.24|41.84|168
1664817300000|2022-10-03 17:15:00|43.23|41.83|43.25|41.85|43.27|41.87|43.22|41.82|74
1664817600000|2022-10-03 17:20:00|43.26|41.86|43.39|41.99|43.4|42|43.25|41.85|183
1664817900000|2022-10-03 17:25:00|43.4|42|43.36|41.96|43.4|42|43.33|41.93|123
1664818200000|2022-10-03 17:30:00|43.37|41.97|43.51|42.11|43.56|42.16|43.35|41.95|90
1664818500000|2022-10-03 17:35:00|43.5|42.1|43.43|42.03|43.51|42.11|43.43|42.03|86
1664818800000|2022-10-03 17:40:00|43.44|42.04|43.45|42.05|43.46|42.06|43.41|42.01|94
1664819100000|2022-10-03 17:45:00|43.46|42.06|43.39|41.99|43.49|42.09|43.38|41.98|114
1664819400000|2022-10-03 17:50:00|43.38|41.98|43.4|42|43.42|42.02|43.37|41.97|119
1664819700000|2022-10-03 17:55:00|43.39|41.99|43.44|42.04|43.45|42.05|43.39|41.99|66
1664820000000|2022-10-03 18:00:00|43.45|42.05|43.48|42.08|43.54|42.14|43.44|42.04|126
1664820300000|2022-10-03 18:05:00|43.47|42.07|43.43|42.03|43.54|42.14|43.42|42.02|104
1664820600000|2022-10-03 18:10:00|43.42|42.02|43.46|42.06|43.5|42.1|43.42|42.02|126
1664820900000|2022-10-03 18:15:00|43.47|42.07|43.46|42.06|43.49|42.09|43.45|42.05|108
1664821200000|2022-10-03 18:20:00|43.47|42.07|43.44|42.04|43.48|42.08|43.43|42.03|133
1664821500000|2022-10-03 18:25:00|43.45|42.05|43.46|42.06|43.48|42.08|43.42|42.02|88
1664821800000|2022-10-03 18:30:00|43.45|42.05|43.43|42.03|43.47|42.07|43.42|42.02|81
1664822100000|2022-10-03 18:35:00|43.42|42.02|43.42|42.02|43.46|42.06|43.42|42.02|84
1664822400000|2022-10-03 18:40:00|43.43|42.03|43.41|42.01|43.44|42.04|43.39|41.99|92
1664822700000|2022-10-03 18:45:00|43.4|42|43.31|41.91|43.42|42.02|43.3|41.9|136
1664823000000|2022-10-03 18:50:00|43.32|41.92|43.42|42.02|43.43|42.03|43.31|41.91|72
1664823300000|2022-10-03 18:55:00|43.43|42.03|43.36|41.96|43.44|42.04|43.36|41.96|78
1664823600000|2022-10-03 19:00:00|43.35|41.95|43.37|41.97|43.42|42.02|43.34|41.94|87
1664823900000|2022-10-03 19:05:00|43.36|41.96|43.36|41.96|43.41|42.01|43.33|41.93|108
1664824200000|2022-10-03 19:10:00|43.37|41.97|43.32|41.92|43.39|41.99|43.31|41.91|157
1664824500000|2022-10-03 19:15:00|43.33|41.93|43.26|41.86|43.33|41.93|43.16|41.76|173
1664824800000|2022-10-03 19:20:00|43.27|41.87|43.39|41.99|43.41|42.01|43.27|41.87|122
1664825100000|2022-10-03 19:25:00|43.4|42|43.39|41.99|43.44|42.04|43.37|41.97|93
1664825400000|2022-10-03 19:30:00|43.38|41.98|43.41|42.01|43.45|42.05|43.36|41.96|113
1664825700000|2022-10-03 19:35:00|43.4|42|43.43|42.03|43.45|42.05|43.39|41.99|130
1664826000000|2022-10-03 19:40:00|43.42|42.02|43.43|42.03|43.44|42.04|43.4|42|88
1664826300000|2022-10-03 19:45:00|43.42|42.02|43.41|42.01|43.46|42.06|43.39|41.99|102
1664826600000|2022-10-03 19:50:00|43.4|42|43.37|41.97|43.4|42|43.34|41.94|140
1664826900000|2022-10-03 19:55:00|43.36|41.96|43.39|41.99|43.4|42|43.34|41.94|139
1664827200000|2022-10-03 20:00:00|43.41|42.01|43.44|42.04|43.47|42.07|43.4|42|89
1664827500000|2022-10-03 20:05:00|43.45|42.05|43.41|42.01|43.45|42.05|43.38|41.98|66
1664827800000|2022-10-03 20:10:00|43.4|42|43.4|42|43.42|42.02|43.39|41.99|44
1664828100000|2022-10-03 20:15:00|43.41|42.01|43.39|41.99|43.41|42.01|43.38|41.98|41
1664828400000|2022-10-03 20:20:00|43.38|41.98|43.38|41.98|43.39|41.99|43.34|41.94|85
1664828700000|2022-10-03 20:25:00|43.37|41.97|43.36|41.96|43.4|42|43.35|41.95|40
1664829000000|2022-10-03 20:30:00|43.37|41.97|43.37|41.97|43.39|41.99|43.35|41.95|47
1664829300000|2022-10-03 20:35:00|43.38|41.98|43.4|42|43.4|42|43.37|41.97|41
1664829600000|2022-10-03 20:40:00|43.39|41.99|43.46|42.06|43.46|42.06|43.39|41.99|91
1664829900000|2022-10-03 20:45:00|43.45|42.05|43.5|42.1|43.5|42.1|43.45|42.05|57
1664830200000|2022-10-03 20:50:00|43.51|42.11|43.53|42.13|43.56|42.16|43.5|42.1|48
1664830500000|2022-10-03 20:55:00|43.52|42.12|43.51|42.11|43.54|42.14|43.5|42.1|76
1664830800000|2022-10-03 21:00:00|43.52|42.12|43.49|42.09|43.52|42.12|43.48|42.08|14
1664831100000|2022-10-03 21:05:00|43.48|42.08|43.45|42.05|43.48|42.08|43.44|42.04|12
1664831400000|2022-10-03 21:10:00|43.44|42.04|43.42|42.02|43.45|42.05|43.41|42.01|11
1664831700000|2022-10-03 21:15:00|43.43|42.03|43.44|42.04|43.45|42.05|43.43|42.03|4
1664832000000|2022-10-03 21:20:00|43.43|42.03|43.45|42.05|43.45|42.05|43.42|42.02|5
1664832300000|2022-10-03 21:25:00|43.44|42.04|43.43|42.03|43.44|42.04|43.43|42.03|6
1664832900000|2022-10-03 21:35:00|43.44|42.04|43.47|42.07|43.47|42.07|43.44|42.04|12
1664833200000|2022-10-03 21:40:00|43.46|42.06|43.42|42.02|43.46|42.06|43.42|42.02|5
1664833500000|2022-10-03 21:45:00|43.41|42.01|43.42|42.02|43.42|42.02|43.39|41.99|14
1664833800000|2022-10-03 21:50:00|43.43|42.03|43.37|41.97|43.43|42.03|43.37|41.97|19
1664834100000|2022-10-03 21:55:00|43.38|41.98|43.38|41.98|43.39|41.99|43.38|41.98|9
1664834400000|2022-10-03 22:00:00|43.39|41.99|43.41|42.01|43.43|42.03|43.39|41.99|27
1664834700000|2022-10-03 22:05:00|43.42|42.02|43.47|42.07|43.5|42.1|43.37|41.97|58
1664835000000|2022-10-03 22:10:00|43.48|42.08|43.49|42.09|43.52|42.12|43.43|42.03|47
1664835300000|2022-10-03 22:15:00|43.5|42.1|43.39|41.99|43.5|42.1|43.38|41.98|62
1664835600000|2022-10-03 22:20:00|43.38|41.98|43.45|42.05|43.45|42.05|43.37|41.97|66
1664835900000|2022-10-03 22:25:00|43.44|42.04|43.43|42.03|43.45|42.05|43.42|42.02|70
1664836200000|2022-10-03 22:30:00|43.44|42.04|43.38|41.98|43.45|42.05|43.37|41.97|79
1664836500000|2022-10-03 22:35:00|43.03|42.33|43.38|41.98|43.42|42.35|43.03|41.94|58
1664836800000|2022-10-03 22:40:00|43.39|41.99|43.34|41.94|43.42|42.02|43.34|41.94|110
1664837100000|2022-10-03 22:45:00|43.33|41.93|43.34|41.94|43.35|41.95|43.33|41.93|50
1664837400000|2022-10-03 22:50:00|43.35|41.95|43.4|42|43.4|42|43.34|41.94|46
1664837700000|2022-10-03 22:55:00|43.41|42.01|43.38|41.98|43.47|42.07|43.36|41.96|65
1664838000000|2022-10-03 23:00:00|43.39|41.99|43.48|42.08|43.48|42.08|43.39|41.99|82
1664838300000|2022-10-03 23:05:00|43.47|42.07|43.45|42.05|43.51|42.11|43.4|42|59
1664838600000|2022-10-03 23:10:00|43.46|42.06|43.48|42.08|43.51|42.11|43.46|42.06|82
1664838900000|2022-10-03 23:15:00|43.49|42.09|43.4|42|43.57|42.17|43.37|41.97|138
1664839200000|2022-10-03 23:20:00|43.39|41.99|43.49|42.09|43.5|42.1|43.38|41.98|98
1664839500000|2022-10-03 23:25:00|43.5|42.1|43.44|42.04|43.55|42.15|43.42|42.02|71
1664839800000|2022-10-03 23:30:00|43.45|42.05|43.5|42.1|43.54|42.14|43.42|42.02|94
1664840100000|2022-10-03 23:35:00|43.51|42.11|43.57|42.17|43.58|42.18|43.51|42.11|79
1664840400000|2022-10-03 23:40:00|43.58|42.18|43.55|42.15|43.59|42.19|43.55|42.15|104
1664840700000|2022-10-03 23:45:00|43.56|42.16|43.52|42.12|43.56|42.16|43.5|42.1|111
1664841000000|2022-10-03 23:50:00|43.53|42.13|43.51|42.11|43.57|42.17|43.48|42.08|90
1664841300000|2022-10-03 23:55:00|43.5|42.1|43.47|42.07|43.52|42.12|43.46|42.06|52
1664841600000|2022-10-04 00:00:00|43.46|42.06|43.47|42.07|43.5|42.1|43.45|42.05|90
1664841900000|2022-10-04 00:05:00|43.48|42.08|43.55|42.15|43.55|42.15|43.46|42.06|63
1664842200000|2022-10-04 00:10:00|43.56|42.16|43.61|42.21|43.62|42.22|43.54|42.14|106
1664842500000|2022-10-04 00:15:00|43.6|42.2|43.6|42.2|43.62|42.22|43.54|42.14|115
1664842800000|2022-10-04 00:20:00|43.59|42.19|43.49|42.09|43.6|42.2|43.47|42.07|86
1664843100000|2022-10-04 00:25:00|43.48|42.08|43.43|42.03|43.5|42.1|43.41|42.01|112
1664843400000|2022-10-04 00:30:00|43.42|42.02|43.39|41.99|43.44|42.04|43.38|41.98|106
1664843700000|2022-10-04 00:35:00|43.4|42|43.39|41.99|43.43|42.03|43.36|41.96|79
1664844000000|2022-10-04 00:40:00|43.4|42|43.37|41.97|43.42|42.02|43.37|41.97|68
1664844300000|2022-10-04 00:45:00|43.38|41.98|43.37|41.97|43.4|42|43.37|41.97|65
1664844600000|2022-10-04 00:50:00|43.38|41.98|43.29|41.89|43.38|41.98|43.28|41.88|68
1664844900000|2022-10-04 00:55:00|43.3|41.9|43.31|41.91|43.31|41.91|43.24|41.84|68
1664845200000|2022-10-04 01:00:00|43.3|41.9|43.29|41.89|43.31|41.91|43.26|41.86|34
1664845500000|2022-10-04 01:05:00|43.3|41.9|43.29|41.89|43.3|41.9|43.27|41.87|16
1664845800000|2022-10-04 01:10:00|43.3|41.9|43.26|41.86|43.3|41.9|43.25|41.85|23
1664846100000|2022-10-04 01:15:00|43.27|41.87|43.28|41.88|43.29|41.89|43.26|41.86|28
1664846400000|2022-10-04 01:20:00|43.27|41.87|43.25|41.85|43.28|41.88|43.24|41.84|43
1664846700000|2022-10-04 01:25:00|43.24|41.84|43.28|41.88|43.3|41.9|43.24|41.84|53
1664847000000|2022-10-04 01:30:00|43.29|41.89|43.31|41.91|43.32|41.92|43.28|41.88|18
1664847300000|2022-10-04 01:35:00|43.32|41.92|43.34|41.94|43.34|41.94|43.31|41.91|21
1664847600000|2022-10-04 01:40:00|43.35|41.95|43.32|41.92|43.35|41.95|43.31|41.91|22
1664847900000|2022-10-04 01:45:00|43.31|41.91|43.33|41.93|43.34|41.94|43.31|41.91|45
1664848200000|2022-10-04 01:50:00|43.32|41.92|43.33|41.93|43.34|41.94|43.31|41.91|36
1664848500000|2022-10-04 01:55:00|43.32|41.92|43.33|41.93|43.34|41.94|43.31|41.91|28
1664848800000|2022-10-04 02:00:00|43.32|41.92|43.37|41.97|43.37|41.97|43.32|41.92|32
1664849100000|2022-10-04 02:05:00|43.38|41.98|43.36|41.96|43.38|41.98|43.35|41.95|37
1664849400000|2022-10-04 02:10:00|43.37|41.97|43.36|41.96|43.38|41.98|43.35|41.95|38
1664849700000|2022-10-04 02:15:00|43.35|41.95|43.35|41.95|43.37|41.97|43.34|41.94|62
1664850000000|2022-10-04 02:20:00|43.34|41.94|43.32|41.92|43.35|41.95|43.32|41.92|35
1664850300000|2022-10-04 02:25:00|43.31|41.91|43.31|41.91|43.31|41.91|43.3|41.9|3
1664850600000|2022-10-04 02:30:00|43.32|41.92|43.33|41.93|43.33|41.93|43.31|41.91|24
1664850900000|2022-10-04 02:35:00|43.34|41.94|43.35|41.95|43.35|41.95|43.33|41.93|43
1664851200000|2022-10-04 02:40:00|43.34|41.94|43.34|41.94|43.37|41.97|43.33|41.93|51
1664851500000|2022-10-04 02:45:00|43.35|41.95|43.28|41.88|43.35|41.95|43.28|41.88|40
1664851800000|2022-10-04 02:50:00|43.29|41.89|43.33|41.93|43.34|41.94|43.29|41.89|41
1664852100000|2022-10-04 02:55:00|43.34|41.94|43.34|41.94|43.35|41.95|43.33|41.93|31
1664852400000|2022-10-04 03:00:00|43.35|41.95|43.33|41.93|43.36|41.96|43.32|41.92|47
1664852700000|2022-10-04 03:05:00|43.32|41.92|43.3|41.9|43.33|41.93|43.28|41.88|23
1664853000000|2022-10-04 03:10:00|43.31|41.91|43.34|41.94|43.35|41.95|43.31|41.91|22
1664853300000|2022-10-04 03:15:00|43.35|41.95|43.39|41.99|43.41|42.01|43.35|41.95|53
1664853600000|2022-10-04 03:20:00|43.4|42|43.42|42.02|43.44|42.04|43.39|41.99|49
1664853900000|2022-10-04 03:25:00|43.41|42.01|43.05|42.35|43.42|42.36|43.05|42|41
1664854200000|2022-10-04 03:30:00|43.06|42.36|43.08|42.38|43.08|42.38|43.06|42.36|11
1664854500000|2022-10-04 03:35:00|43.07|42.37|43.12|42.42|43.13|42.43|43.07|42.37|26
1664854800000|2022-10-04 03:40:00|43.13|42.43|43.48|42.08|43.48|42.44|43.11|42.07|40
1664855100000|2022-10-04 03:45:00|43.47|42.07|43.46|42.06|43.48|42.08|43.45|42.05|47
1664855400000|2022-10-04 03:50:00|43.47|42.07|43.47|42.07|43.48|42.08|43.45|42.05|40
1664855700000|2022-10-04 03:55:00|43.46|42.06|43.5|42.1|43.51|42.11|43.46|42.06|71
1664856000000|2022-10-04 04:00:00|43.49|42.09|43.53|42.13|43.53|42.13|43.49|42.09|105
1664856300000|2022-10-04 04:05:00|43.52|42.12|43.49|42.09|43.53|42.13|43.46|42.06|116
1664856600000|2022-10-04 04:10:00|43.5|42.1|43.48|42.08|43.5|42.1|43.47|42.07|57
1664856900000|2022-10-04 04:15:00|43.49|42.09|43.48|42.08|43.5|42.1|43.46|42.06|48
1664857200000|2022-10-04 04:20:00|43.47|42.07|43.5|42.1|43.51|42.11|43.47|42.07|76
1664857500000|2022-10-04 04:25:00|43.49|42.09|43.47|42.07|43.5|42.1|43.46|42.06|124
1664857800000|2022-10-04 04:30:00|43.48|42.08|43.49|42.09|43.5|42.1|43.45|42.05|60
1664858100000|2022-10-04 04:35:00|43.5|42.1|43.5|42.1|43.6|42.2|43.49|42.09|128
1664858400000|2022-10-04 04:40:00|43.49|42.09|43.43|42.03|43.5|42.1|43.43|42.03|65
1664858700000|2022-10-04 04:45:00|43.42|42.02|43.42|42.02|43.44|42.04|43.41|42.01|63
1664859000000|2022-10-04 04:50:00|43.41|42.01|43.42|42.02|43.43|42.03|43.4|42|74
1664859300000|2022-10-04 04:55:00|43.41|42.01|43.42|42.02|43.44|42.04|43.4|42|143
1664859600000|2022-10-04 05:00:00|43.41|42.01|43.43|42.03|43.45|42.05|43.41|42.01|118
1664859900000|2022-10-04 05:05:00|43.44|42.04|43.51|42.11|43.52|42.12|43.43|42.03|83
1664860200000|2022-10-04 05:10:00|43.52|42.12|43.53|42.13|43.54|42.14|43.51|42.11|94
1664860500000|2022-10-04 05:15:00|43.52|42.12|43.48|42.08|43.56|42.16|43.47|42.07|75
1664860800000|2022-10-04 05:20:00|43.49|42.09|43.49|42.09|43.51|42.11|43.47|42.07|55
1664861100000|2022-10-04 05:25:00|43.5|42.1|43.42|42.02|43.5|42.1|43.42|42.02|73
1664861400000|2022-10-04 05:30:00|43.43|42.03|43.38|41.98|43.44|42.04|43.38|41.98|49
1664861700000|2022-10-04 05:35:00|43.39|41.99|43.39|41.99|43.41|42.01|43.38|41.98|73
1664862000000|2022-10-04 05:40:00|43.38|41.98|43.38|41.98|43.4|42|43.37|41.97|99
1664862300000|2022-10-04 05:45:00|43.39|41.99|43.37|41.97|43.4|42|43.36|41.96|62
1664862600000|2022-10-04 05:50:00|43.38|41.98|43.37|41.97|43.39|41.99|43.35|41.95|79
1664862900000|2022-10-04 05:55:00|43.36|41.96|43.34|41.94|43.38|41.98|43.31|41.91|82
1664863200000|2022-10-04 06:00:00|43.33|41.93|43.34|41.94|43.36|41.96|43.32|41.92|144
1664863500000|2022-10-04 06:05:00|43.33|41.93|43.39|41.99|43.4|42|43.32|41.92|109
1664863800000|2022-10-04 06:10:00|43.38|41.98|43.39|41.99|43.4|42|43.38|41.98|100
1664864100000|2022-10-04 06:15:00|43.4|42|43.41|42.01|43.44|42.04|43.39|41.99|148
1664864400000|2022-10-04 06:20:00|43.42|42.02|43.48|42.08|43.48|42.08|43.41|42.01|121
1664864700000|2022-10-04 06:25:00|43.47|42.07|43.53|42.13|43.55|42.15|43.47|42.07|111
1664865000000|2022-10-04 06:30:00|43.56|42.16|43.68|42.28|43.68|42.28|43.52|42.12|170
1664865300000|2022-10-04 06:35:00|43.69|42.29|43.71|42.31|43.74|42.34|43.65|42.25|112
1664865600000|2022-10-04 06:40:00|43.7|42.3|43.74|42.34|43.75|42.35|43.67|42.27|156
1664865900000|2022-10-04 06:45:00|43.73|42.33|43.78|42.38|43.78|42.38|43.72|42.32|195
1664866200000|2022-10-04 06:50:00|43.77|42.37|43.72|42.32|43.78|42.38|43.72|42.32|138
1664866500000|2022-10-04 06:55:00|43.73|42.33|43.73|42.33|43.76|42.36|43.72|42.32|144
1664866800000|2022-10-04 07:00:00|43.72|42.32|43.73|42.33|43.74|42.34|43.7|42.3|175
1664867100000|2022-10-04 07:05:00|43.72|42.32|43.86|42.46|43.9|42.5|43.72|42.32|233
1664867400000|2022-10-04 07:10:00|43.87|42.47|44.08|42.68|44.09|42.69|43.85|42.45|200
1664867700000|2022-10-04 07:15:00|44.09|42.69|44.14|42.74|44.16|42.76|44.05|42.65|160
1664868000000|2022-10-04 07:20:00|44.13|42.73|44.15|42.75|44.19|42.79|44.12|42.72|153
1664868300000|2022-10-04 07:25:00|44.16|42.76|44.04|42.64|44.19|42.79|44.02|42.62|209
1664868600000|2022-10-04 07:30:00|44.05|42.65|44.03|42.63|44.09|42.69|44.02|42.62|126
1664868900000|2022-10-04 07:35:00|44.04|42.64|44.06|42.66|44.08|42.68|44.03|42.63|140
1664869200000|2022-10-04 07:40:00|44.07|42.67|44.11|42.71|44.13|42.73|44.05|42.65|178
1664869500000|2022-10-04 07:45:00|44.12|42.72|44.04|42.64|44.13|42.73|44.03|42.63|160
1664869800000|2022-10-04 07:50:00|44.05|42.65|43.99|42.59|44.06|42.66|43.98|42.58|170
1664870100000|2022-10-04 07:55:00|43.98|42.58|43.94|42.54|44.01|42.61|43.93|42.53|129
1664870400000|2022-10-04 08:00:00|43.95|42.55|44.12|42.72|44.15|42.75|43.94|42.54|206
1664870700000|2022-10-04 08:05:00|44.11|42.71|44.2|42.8|44.23|42.83|44.11|42.71|266
1664871000000|2022-10-04 08:10:00|44.19|42.79|44.16|42.76|44.21|42.81|44.14|42.74|251
1664871300000|2022-10-04 08:15:00|44.15|42.75|43.99|42.59|44.16|42.76|43.98|42.58|203
1664871600000|2022-10-04 08:20:00|44|42.6|43.99|42.59|44.09|42.69|43.98|42.58|210
1664871900000|2022-10-04 08:25:00|44|42.6|43.86|42.46|44|42.6|43.79|42.39|233
1664872200000|2022-10-04 08:30:00|43.85|42.45|43.79|42.39|43.92|42.52|43.79|42.39|149
1664872500000|2022-10-04 08:35:00|43.8|42.4|43.81|42.41|43.82|42.42|43.77|42.37|116
1664872800000|2022-10-04 08:40:00|43.8|42.4|43.79|42.39|43.85|42.45|43.79|42.39|158
1664873100000|2022-10-04 08:45:00|43.78|42.38|43.78|42.38|43.81|42.41|43.74|42.34|103
1664873400000|2022-10-04 08:50:00|43.79|42.39|43.76|42.36|43.8|42.4|43.76|42.36|113
1664873700000|2022-10-04 08:55:00|43.75|42.35|43.74|42.34|43.77|42.37|43.73|42.33|130
1664874000000|2022-10-04 09:00:00|43.73|42.33|43.78|42.38|43.8|42.4|43.73|42.33|90
1664874300000|2022-10-04 09:05:00|43.77|42.37|43.69|42.29|43.78|42.38|43.69|42.29|135
1664874600000|2022-10-04 09:10:00|43.7|42.3|43.61|42.21|43.72|42.32|43.53|42.13|91
1664874900000|2022-10-04 09:15:00|43.62|42.22|43.65|42.25|43.68|42.28|43.62|42.22|131
1664875200000|2022-10-04 09:20:00|43.66|42.26|43.72|42.32|43.73|42.33|43.66|42.26|101
1664875500000|2022-10-04 09:25:00|43.73|42.33|43.76|42.36|43.76|42.36|43.73|42.33|122
1664875800000|2022-10-04 09:30:00|43.75|42.35|43.8|42.4|43.82|42.42|43.74|42.34|156
1664876100000|2022-10-04 09:35:00|43.79|42.39|43.82|42.42|43.83|42.43|43.79|42.39|140
1664876400000|2022-10-04 09:40:00|43.83|42.43|43.89|42.49|43.89|42.49|43.81|42.41|148
1664876700000|2022-10-04 09:45:00|43.88|42.48|43.86|42.46|43.89|42.49|43.83|42.43|131
1664877000000|2022-10-04 09:50:00|43.85|42.45|43.85|42.45|43.87|42.47|43.85|42.45|51
1664877300000|2022-10-04 09:55:00|43.86|42.46|43.81|42.41|43.87|42.47|43.78|42.38|108
1664877600000|2022-10-04 10:00:00|43.82|42.42|43.81|42.41|43.84|42.44|43.81|42.41|110
1664877900000|2022-10-04 10:05:00|43.8|42.4|43.81|42.41|43.81|42.41|43.77|42.37|130
1664878200000|2022-10-04 10:10:00|43.8|42.4|43.78|42.38|43.85|42.45|43.77|42.37|99
1664878500000|2022-10-04 10:15:00|43.79|42.39|43.89|42.49|43.9|42.5|43.79|42.39|99
1664878800000|2022-10-04 10:20:00|43.88|42.48|43.88|42.48|43.89|42.49|43.87|42.47|31
1664879100000|2022-10-04 10:25:00|43.89|42.49|43.95|42.55|43.96|42.56|43.88|42.48|81
1664879400000|2022-10-04 10:30:00|43.94|42.54|43.91|42.51|43.97|42.57|43.9|42.5|90
1664879700000|2022-10-04 10:35:00|43.9|42.5|43.88|42.48|43.93|42.53|43.86|42.46|122
1664880000000|2022-10-04 10:40:00|43.87|42.47|43.95|42.55|43.95|42.55|43.87|42.47|103
1664880300000|2022-10-04 10:45:00|43.94|42.54|44.01|42.61|44.03|42.63|43.94|42.54|146
1664880600000|2022-10-04 10:50:00|44|42.6|44.03|42.63|44.07|42.67|44|42.6|211
1664880900000|2022-10-04 10:55:00|44.02|42.62|43.93|42.53|44.03|42.63|43.9|42.5|187
1664881200000|2022-10-04 11:00:00|43.92|42.52|43.96|42.56|43.99|42.59|43.92|42.52|131
1664881500000|2022-10-04 11:05:00|43.97|42.57|43.96|42.56|43.98|42.58|43.95|42.55|114
1664881800000|2022-10-04 11:10:00|43.95|42.55|43.97|42.57|44.01|42.61|43.95|42.55|128
1664882100000|2022-10-04 11:15:00|43.98|42.58|43.95|42.55|44|42.6|43.95|42.55|109
1664882400000|2022-10-04 11:20:00|43.96|42.56|43.87|42.47|43.97|42.57|43.86|42.46|128
1664882700000|2022-10-04 11:25:00|43.86|42.46|43.86|42.46|43.9|42.5|43.83|42.43|168
1664883000000|2022-10-04 11:30:00|43.85|42.45|43.87|42.47|43.88|42.48|43.82|42.42|169
1664883300000|2022-10-04 11:35:00|43.86|42.46|43.9|42.5|43.91|42.51|43.86|42.46|115
1664883600000|2022-10-04 11:40:00|43.89|42.49|43.86|42.46|43.9|42.5|43.84|42.44|143
1664883900000|2022-10-04 11:45:00|43.85|42.45|43.84|42.44|43.86|42.46|43.83|42.43|94
1664884200000|2022-10-04 11:50:00|43.85|42.45|43.86|42.46|43.87|42.47|43.83|42.43|148
1664884500000|2022-10-04 11:55:00|43.85|42.45|43.88|42.48|43.88|42.48|43.83|42.43|70
1664884800000|2022-10-04 12:00:00|43.87|42.47|43.92|42.52|43.95|42.55|43.86|42.46|153
1664885100000|2022-10-04 12:05:00|43.91|42.51|43.97|42.57|44.01|42.61|43.9|42.5|136
1664885400000|2022-10-04 12:10:00|43.98|42.58|43.95|42.55|43.98|42.58|43.92|42.52|106
1664885700000|2022-10-04 12:15:00|43.94|42.54|43.91|42.51|43.95|42.55|43.9|42.5|115
1664886000000|2022-10-04 12:20:00|43.9|42.5|43.8|42.4|43.91|42.51|43.78|42.38|111
1664886300000|2022-10-04 12:25:00|43.79|42.39|43.86|42.46|43.87|42.47|43.79|42.39|162
1664886600000|2022-10-04 12:30:00|43.85|42.45|43.82|42.42|43.87|42.47|43.8|42.4|129
1664886900000|2022-10-04 12:35:00|43.83|42.43|43.74|42.34|43.83|42.43|43.72|42.32|166
1664887200000|2022-10-04 12:40:00|43.73|42.33|43.76|42.36|43.78|42.38|43.73|42.33|159
1664887500000|2022-10-04 12:45:00|43.75|42.35|43.83|42.43|43.83|42.43|43.74|42.34|130
1664887800000|2022-10-04 12:50:00|43.84|42.44|43.86|42.46|43.9|42.5|43.82|42.42|162
1664888100000|2022-10-04 12:55:00|43.87|42.47|43.91|42.51|43.92|42.52|43.87|42.47|127
1664888400000|2022-10-04 13:00:00|43.9|42.5|43.87|42.47|43.92|42.52|43.83|42.43|133
1664888700000|2022-10-04 13:05:00|43.86|42.46|43.82|42.42|43.88|42.48|43.8|42.4|120
1664889000000|2022-10-04 13:10:00|43.83|42.43|43.87|42.47|43.89|42.49|43.82|42.42|117
1664889300000|2022-10-04 13:15:00|43.88|42.48|43.91|42.51|43.93|42.53|43.85|42.45|207
1664889600000|2022-10-04 13:20:00|43.9|42.5|43.91|42.51|43.93|42.53|43.88|42.48|175
1664889900000|2022-10-04 13:25:00|43.92|42.52|43.91|42.51|43.93|42.53|43.88|42.48|157
1664890200000|2022-10-04 13:30:00|43.93|42.53|43.96|42.56|44.01|42.61|43.9|42.5|281
1664890500000|2022-10-04 13:35:00|43.97|42.57|43.99|42.59|44.02|42.62|43.96|42.56|253
1664890800000|2022-10-04 13:40:00|43.98|42.58|43.94|42.54|44|42.6|43.92|42.52|238
1664891100000|2022-10-04 13:45:00|43.93|42.53|44.03|42.63|44.04|42.64|43.89|42.49|288
1664891400000|2022-10-04 13:50:00|44.02|42.62|43.98|42.58|44.04|42.64|43.96|42.56|225
1664891700000|2022-10-04 13:55:00|43.99|42.59|44.02|42.62|44.04|42.64|43.97|42.57|217
1664892000000|2022-10-04 14:00:00|44.04|42.64|44.08|42.68|44.17|42.77|44.03|42.63|326
1664892300000|2022-10-04 14:05:00|44.09|42.69|44.06|42.66|44.11|42.71|44.03|42.63|178
1664892600000|2022-10-04 14:10:00|44.05|42.65|44.15|42.75|44.18|42.78|44.05|42.65|197
1664892900000|2022-10-04 14:15:00|44.14|42.74|44.13|42.73|44.15|42.75|44.12|42.72|217
1664893200000|2022-10-04 14:20:00|44.14|42.74|44.01|42.61|44.14|42.74|43.98|42.58|112
1664893500000|2022-10-04 14:25:00|44.02|42.62|43.96|42.56|44.04|42.64|43.96|42.56|174
1664893800000|2022-10-04 14:30:00|43.95|42.55|43.94|42.54|43.97|42.57|43.92|42.52|119
1664894100000|2022-10-04 14:35:00|43.95|42.55|43.94|42.54|43.99|42.59|43.94|42.54|129
1664894400000|2022-10-04 14:40:00|43.95|42.55|44.01|42.61|44.04|42.64|43.95|42.55|147
1664894700000|2022-10-04 14:45:00|44|42.6|44.04|42.64|44.06|42.66|43.99|42.59|146
1664895000000|2022-10-04 14:50:00|44.03|42.63|43.94|42.54|44.05|42.65|43.94|42.54|241
1664895300000|2022-10-04 14:55:00|43.93|42.53|43.93|42.53|43.94|42.54|43.87|42.47|144
1664895600000|2022-10-04 15:00:00|43.92|42.52|43.86|42.46|43.94|42.54|43.85|42.45|145
1664895900000|2022-10-04 15:05:00|43.87|42.47|43.88|42.48|43.91|42.51|43.85|42.45|108
1664896200000|2022-10-04 15:10:00|43.87|42.47|43.92|42.52|43.92|42.52|43.86|42.46|95
1664896500000|2022-10-04 15:15:00|43.91|42.51|43.92|42.52|43.93|42.53|43.91|42.51|120
1664896800000|2022-10-04 15:20:00|43.91|42.51|43.87|42.47|43.93|42.53|43.87|42.47|110
1664897100000|2022-10-04 15:25:00|43.88|42.48|43.83|42.43|43.88|42.48|43.81|42.41|114
1664897400000|2022-10-04 15:30:00|43.82|42.42|43.86|42.46|43.89|42.49|43.82|42.42|132
1664897700000|2022-10-04 15:35:00|43.87|42.47|43.9|42.5|43.91|42.51|43.86|42.46|158
1664898000000|2022-10-04 15:40:00|43.91|42.51|43.9|42.5|43.94|42.54|43.9|42.5|64
1664898300000|2022-10-04 15:45:00|43.89|42.49|43.88|42.48|43.92|42.52|43.87|42.47|104
1664898600000|2022-10-04 15:50:00|43.87|42.47|43.9|42.5|43.92|42.52|43.87|42.47|90
1664898900000|2022-10-04 15:55:00|43.89|42.49|43.88|42.48|43.9|42.5|43.88|42.48|97
1664899200000|2022-10-04 16:00:00|43.89|42.49|43.94|42.54|43.94|42.54|43.88|42.48|73
1664899500000|2022-10-04 16:05:00|43.93|42.53|43.94|42.54|43.99|42.59|43.89|42.49|145
1664899800000|2022-10-04 16:10:00|43.95|42.55|43.83|42.43|43.95|42.55|43.81|42.41|195
1664900100000|2022-10-04 16:15:00|43.82|42.42|43.81|42.41|43.85|42.45|43.8|42.4|162
1664900400000|2022-10-04 16:20:00|43.82|42.42|43.78|42.38|43.82|42.42|43.74|42.34|184
1664900700000|2022-10-04 16:25:00|43.79|42.39|43.84|42.44|43.86|42.46|43.78|42.38|128
1664901000000|2022-10-04 16:30:00|43.85|42.45|43.95|42.55|43.96|42.56|43.84|42.44|55
1664901300000|2022-10-04 16:35:00|43.93|42.53|44.01|42.61|44.01|42.61|43.93|42.53|78
1664901600000|2022-10-04 16:40:00|44|42.6|43.97|42.57|44.01|42.61|43.97|42.57|96
1664901900000|2022-10-04 16:45:00|43.98|42.58|43.98|42.58|44.01|42.61|43.97|42.57|175
1664902200000|2022-10-04 16:50:00|43.99|42.59|44|42.6|44.02|42.62|43.97|42.57|172
1664902500000|2022-10-04 16:55:00|43.99|42.59|43.98|42.58|44|42.6|43.97|42.57|112
1664902800000|2022-10-04 17:00:00|43.97|42.57|43.99|42.59|44.01|42.61|43.97|42.57|94
1664903100000|2022-10-04 17:05:00|43.98|42.58|43.92|42.52|43.99|42.59|43.88|42.48|144
1664903400000|2022-10-04 17:10:00|43.93|42.53|43.89|42.49|43.93|42.53|43.87|42.47|117
1664903700000|2022-10-04 17:15:00|43.88|42.48|43.81|42.41|43.89|42.49|43.8|42.4|122
1664904000000|2022-10-04 17:20:00|43.8|42.4|43.83|42.43|43.84|42.44|43.79|42.39|172
1664904300000|2022-10-04 17:25:00|43.84|42.44|43.9|42.5|43.91|42.51|43.83|42.43|99
1664904600000|2022-10-04 17:30:00|43.91|42.51|43.92|42.52|43.97|42.57|43.9|42.5|95
1664904900000|2022-10-04 17:35:00|43.93|42.53|43.91|42.51|43.94|42.54|43.9|42.5|77
1664905200000|2022-10-04 17:40:00|43.9|42.5|43.9|42.5|43.94|42.54|43.89|42.49|80
1664905500000|2022-10-04 17:45:00|43.89|42.49|43.9|42.5|43.91|42.51|43.85|42.45|98
1664905800000|2022-10-04 17:50:00|43.89|42.49|43.9|42.5|43.94|42.54|43.89|42.49|213
1664906100000|2022-10-04 17:55:00|43.91|42.51|43.92|42.52|43.94|42.54|43.91|42.51|146
1664906400000|2022-10-04 18:00:00|43.93|42.53|43.97|42.57|44.01|42.61|43.91|42.51|145
1664906700000|2022-10-04 18:05:00|43.98|42.58|43.93|42.53|43.98|42.58|43.91|42.51|98
1664907000000|2022-10-04 18:10:00|43.94|42.54|43.92|42.52|43.95|42.55|43.91|42.51|127
1664907300000|2022-10-04 18:15:00|43.93|42.53|43.92|42.52|43.93|42.53|43.88|42.48|78
1664907600000|2022-10-04 18:20:00|43.93|42.53|43.93|42.53|43.93|42.53|43.9|42.5|81
1664907900000|2022-10-04 18:25:00|43.92|42.52|43.9|42.5|43.95|42.55|43.89|42.49|107
1664908200000|2022-10-04 18:30:00|43.89|42.49|43.96|42.56|43.97|42.57|43.89|42.49|84
1664908500000|2022-10-04 18:35:00|43.95|42.55|43.99|42.59|44|42.6|43.95|42.55|119
1664908800000|2022-10-04 18:40:00|43.98|42.58|43.99|42.59|44|42.6|43.98|42.58|42
1664909100000|2022-10-04 18:45:00|44|42.6|44|42.6|44.02|42.62|43.97|42.57|94
1664909400000|2022-10-04 18:50:00|44.01|42.61|44.14|42.74|44.15|42.75|44.01|42.61|88
1664909700000|2022-10-04 18:55:00|44.13|42.73|44.06|42.66|44.14|42.74|44.06|42.66|114
1664910000000|2022-10-04 19:00:00|44.05|42.65|44.05|42.65|44.08|42.68|44.04|42.64|99
1664910300000|2022-10-04 19:05:00|44.06|42.66|44.07|42.67|44.08|42.68|44.04|42.64|107
1664910600000|2022-10-04 19:10:00|44.06|42.66|44.06|42.66|44.06|42.66|43.99|42.59|80
1664910900000|2022-10-04 19:15:00|44.05|42.65|44.06|42.66|44.08|42.68|44.04|42.64|50
1664911200000|2022-10-04 19:20:00|44.05|42.65|44.08|42.68|44.08|42.68|44.04|42.64|62
1664911500000|2022-10-04 19:25:00|44.07|42.67|44.14|42.74|44.14|42.74|44.07|42.67|76
1664911800000|2022-10-04 19:30:00|44.13|42.73|44.13|42.73|44.15|42.75|44.12|42.72|61
1664912100000|2022-10-04 19:35:00|44.12|42.72|44.12|42.72|44.14|42.74|44.11|42.71|73
1664912400000|2022-10-04 19:40:00|44.11|42.71|44.07|42.67|44.13|42.73|44.07|42.67|98
1664912700000|2022-10-04 19:45:00|44.08|42.68|44.11|42.71|44.13|42.73|44.07|42.67|132
1664913000000|2022-10-04 19:50:00|44.12|42.72|44.37|42.97|44.38|42.98|44.12|42.72|210
1664913300000|2022-10-04 19:55:00|44.36|42.96|44.26|42.86|44.41|43.01|44.22|42.82|160
1664913600000|2022-10-04 20:00:00|44.25|42.85|44.3|42.9|44.32|42.92|44.21|42.81|148
1664913900000|2022-10-04 20:05:00|44.31|42.91|44.24|42.84|44.32|42.92|44.2|42.8|114
1664914200000|2022-10-04 20:10:00|44.25|42.85|44.23|42.83|44.27|42.87|44.22|42.82|71
1664914500000|2022-10-04 20:15:00|44.24|42.84|44.28|42.88|44.3|42.9|44.23|42.83|135
1664914800000|2022-10-04 20:20:00|44.27|42.87|44.24|42.84|44.3|42.9|44.22|42.82|136
1664915100000|2022-10-04 20:25:00|44.23|42.83|44.39|42.99|44.39|42.99|44.23|42.83|102
1664915400000|2022-10-04 20:30:00|44.38|42.98|44.37|42.97|44.41|43.01|44.32|42.92|153
1664915700000|2022-10-04 20:35:00|44.36|42.96|44.38|42.98|44.4|43|44.34|42.94|177
1664916000000|2022-10-04 20:40:00|44.37|42.97|44.33|42.93|44.42|43.02|44.31|42.91|180
1664916300000|2022-10-04 20:45:00|44.32|42.92|44.42|43.02|44.47|43.07|44.32|42.92|203
1664916600000|2022-10-04 20:50:00|44.41|43.01|44.39|42.99|44.44|43.04|44.37|42.97|174
1664916900000|2022-10-04 20:55:00|44.38|42.98|44.36|42.96|44.42|43.02|44.36|42.96|172
1664917200000|2022-10-04 21:00:00|44.35|42.95|44.46|43.06|44.46|43.06|44.35|42.95|46
1664917500000|2022-10-04 21:05:00|44.45|43.05|44.4|43|44.45|43.05|44.4|43|28
1664917800000|2022-10-04 21:10:00|44.41|43.01|44.43|43.03|44.43|43.03|44.41|43.01|9
1664918100000|2022-10-04 21:15:00|44.42|43.02|44.38|42.98|44.42|43.02|44.38|42.98|49
1664918400000|2022-10-04 21:20:00|44.39|42.99|44.31|42.91|44.39|42.99|44.31|42.91|31
1664918700000|2022-10-04 21:25:00|44.32|42.92|44.27|42.87|44.37|42.97|44.24|42.84|30
1664919000000|2022-10-04 21:30:00|44.28|42.88|44.31|42.91|44.33|42.93|44.28|42.88|22
1664919300000|2022-10-04 21:35:00|44.32|42.92|44.2|42.8|44.32|42.92|44.16|42.76|48
1664919600000|2022-10-04 21:40:00|44.21|42.81|44.21|42.81|44.22|42.82|44.17|42.77|27
1664919900000|2022-10-04 21:45:00|44.2|42.8|44.23|42.83|44.23|42.83|44.2|42.8|38
1664920200000|2022-10-04 21:50:00|44.22|42.82|44.21|42.81|44.25|42.85|44.2|42.8|22
1664920500000|2022-10-04 21:55:00|44.2|42.8|44.18|42.78|44.22|42.82|44.17|42.77|21
1664920800000|2022-10-04 22:00:00|44.17|42.77|44.17|42.77|44.21|42.81|44.16|42.76|111
1664921100000|2022-10-04 22:05:00|44.18|42.78|44.18|42.78|44.2|42.8|44.16|42.76|103
1664921400000|2022-10-04 22:10:00|44.2|42.8|44.21|42.81|44.22|42.82|44.19|42.79|23
1664921700000|2022-10-04 22:15:00|44.22|42.82|44.2|42.8|44.25|42.85|44.2|42.8|112
1664922000000|2022-10-04 22:20:00|44.19|42.79|44.15|42.75|44.19|42.79|44.14|42.74|83
1664922300000|2022-10-04 22:25:00|44.16|42.76|44.13|42.73|44.16|42.76|44.11|42.71|96
1664922600000|2022-10-04 22:30:00|44.12|42.72|44.15|42.75|44.16|42.76|44.11|42.71|164
1664922900000|2022-10-04 22:35:00|44.14|42.74|44.16|42.76|44.16|42.76|44.13|42.73|43
1664923200000|2022-10-04 22:40:00|44.17|42.77|44.21|42.81|44.22|42.82|44.16|42.76|93
1664923500000|2022-10-04 22:45:00|44.2|42.8|44.16|42.76|44.21|42.81|44.14|42.74|119
1664923800000|2022-10-04 22:50:00|44.17|42.77|44.2|42.8|44.21|42.81|44.15|42.75|82
1664924100000|2022-10-04 22:55:00|44.21|42.81|44.21|42.81|44.25|42.85|44.2|42.8|137
1664924400000|2022-10-04 23:00:00|44.2|42.8|44.16|42.76|44.23|42.83|44.14|42.74|142
1664924700000|2022-10-04 23:05:00|44.15|42.75|44.18|42.78|44.19|42.79|44.12|42.72|69
1664925000000|2022-10-04 23:10:00|44.19|42.79|44.19|42.79|44.2|42.8|44.16|42.76|51
1664925300000|2022-10-04 23:15:00|44.2|42.8|44.26|42.86|44.3|42.9|44.19|42.79|118
1664925600000|2022-10-04 23:20:00|44.25|42.85|44.25|42.85|44.26|42.86|44.23|42.83|86
1664925900000|2022-10-04 23:25:00|44.26|42.86|44.26|42.86|44.26|42.86|44.23|42.83|85
1664926200000|2022-10-04 23:30:00|44.25|42.85|44.29|42.89|44.32|42.92|44.23|42.83|129
1664926500000|2022-10-04 23:35:00|44.28|42.88|44.32|42.92|44.33|42.93|44.27|42.87|79
1664926800000|2022-10-04 23:40:00|44.33|42.93|44.34|42.94|44.37|42.97|44.32|42.92|96
1664927100000|2022-10-04 23:45:00|44.35|42.95|44.3|42.9|44.36|42.96|44.29|42.89|99
1664927400000|2022-10-04 23:50:00|44.29|42.89|44.3|42.9|44.34|42.94|44.29|42.89|96
1664927700000|2022-10-04 23:55:00|44.31|42.91|44.26|42.86|44.31|42.91|44.25|42.85|70
1664928000000|2022-10-05 00:00:00|44.25|42.85|44.32|42.92|44.32|42.92|44.22|42.82|110
1664928300000|2022-10-05 00:05:00|44.33|42.93|44.32|42.92|44.37|42.97|44.28|42.88|169
1664928600000|2022-10-05 00:10:00|44.31|42.91|44.3|42.9|44.35|42.95|44.29|42.89|136
1664928900000|2022-10-05 00:15:00|44.31|42.91|44.27|42.87|44.34|42.94|44.27|42.87|181
1664929200000|2022-10-05 00:20:00|44.26|42.86|44.25|42.85|44.29|42.89|44.2|42.8|141
1664929500000|2022-10-05 00:25:00|44.24|42.84|44.17|42.77|44.24|42.84|44.16|42.76|108
1664929800000|2022-10-05 00:30:00|44.16|42.76|44.16|42.76|44.21|42.81|44.14|42.74|107
1664930100000|2022-10-05 00:35:00|44.17|42.77|44.17|42.77|44.18|42.78|44.13|42.73|85
1664930400000|2022-10-05 00:40:00|44.16|42.76|44.04|42.64|44.18|42.78|44.03|42.63|104
1664930700000|2022-10-05 00:45:00|44.03|42.63|44.05|42.65|44.08|42.68|44|42.6|117
1664931000000|2022-10-05 00:50:00|44.06|42.66|44.06|42.66|44.09|42.69|44.04|42.64|85
1664931300000|2022-10-05 00:55:00|44.07|42.67|43.74|43.04|44.09|43.04|43.73|42.6|99
1664931600000|2022-10-05 01:00:00|43.73|43.03|43.72|43.02|43.75|43.05|43.71|43.01|28
1664931900000|2022-10-05 01:05:00|43.73|43.03|43.72|43.02|43.74|43.04|43.7|43|48
1664932200000|2022-10-05 01:10:00|43.73|43.03|43.71|43.01|43.73|43.03|43.69|42.99|47
1664932500000|2022-10-05 01:15:00|43.7|43|43.67|42.97|43.7|43|43.66|42.96|28
1664932800000|2022-10-05 01:20:00|43.68|42.98|43.68|42.98|43.7|43|43.67|42.97|97
1664933100000|2022-10-05 01:25:00|43.69|42.99|44.08|42.68|44.09|43.01|43.66|42.63|79
1664933400000|2022-10-05 01:30:00|44.07|42.67|44.07|42.67|44.09|42.69|44.06|42.66|37
1664933700000|2022-10-05 01:35:00|44.08|42.68|44.05|42.65|44.08|42.68|44.05|42.65|52
1664934000000|2022-10-05 01:40:00|44.06|42.66|44.08|42.68|44.09|42.69|44.03|42.63|93
1664934300000|2022-10-05 01:45:00|44.09|42.69|44.12|42.72|44.13|42.73|44.08|42.68|76
1664934600000|2022-10-05 01:50:00|44.11|42.71|44.08|42.68|44.15|42.75|44.08|42.68|69
1664934900000|2022-10-05 01:55:00|44.09|42.69|44.11|42.71|44.12|42.72|44.08|42.68|73
1664935200000|2022-10-05 02:00:00|44.12|42.72|44.14|42.74|44.17|42.77|44.11|42.71|65
1664935500000|2022-10-05 02:05:00|44.13|42.73|44.12|42.72|44.14|42.74|44.11|42.71|42
1664935800000|2022-10-05 02:10:00|44.11|42.71|44.12|42.72|44.14|42.74|44.1|42.7|92
1664936100000|2022-10-05 02:15:00|44.11|42.71|44.14|42.74|44.15|42.75|44.1|42.7|93
1664936400000|2022-10-05 02:20:00|44.13|42.73|44.15|42.75|44.16|42.76|44.12|42.72|67
1664936700000|2022-10-05 02:25:00|44.16|42.76|44.16|42.76|44.2|42.8|44.15|42.75|88
1664937000000|2022-10-05 02:30:00|44.15|42.75|44.09|42.69|44.16|42.76|44.09|42.69|51
1664937300000|2022-10-05 02:35:00|44.08|42.68|44.09|42.69|44.1|42.7|44.08|42.68|32
1664937600000|2022-10-05 02:40:00|44.1|42.7|44.04|42.64|44.1|42.7|44.04|42.64|41
1664937900000|2022-10-05 02:45:00|44.03|42.63|43.99|42.59|44.03|42.63|43.97|42.57|53
1664938200000|2022-10-05 02:50:00|44|42.6|43.98|42.58|44|42.6|43.97|42.57|51
1664938500000|2022-10-05 02:55:00|43.99|42.59|43.98|42.58|43.99|42.59|43.96|42.56|56
1664938800000|2022-10-05 03:00:00|43.97|42.57|43.92|42.52|43.98|42.58|43.91|42.51|66
1664939100000|2022-10-05 03:05:00|43.93|42.53|43.92|42.52|43.94|42.54|43.91|42.51|92
1664939400000|2022-10-05 03:10:00|43.93|42.53|43.95|42.55|43.95|42.55|43.9|42.5|101
1664939700000|2022-10-05 03:15:00|43.96|42.56|43.98|42.58|44|42.6|43.96|42.56|151
1664940000000|2022-10-05 03:20:00|43.99|42.59|44.04|42.64|44.04|42.64|43.98|42.58|82
1664940300000|2022-10-05 03:25:00|44.03|42.63|44.03|42.63|44.04|42.64|44.01|42.61|11
1664940600000|2022-10-05 03:30:00|44.04|42.64|43.98|42.58|44.04|42.64|43.97|42.57|37
1664940900000|2022-10-05 03:35:00|43.97|42.57|43.94|42.54|43.98|42.58|43.94|42.54|35
1664941200000|2022-10-05 03:40:00|43.95|42.55|43.9|42.5|43.97|42.57|43.87|42.47|62
1664941500000|2022-10-05 03:45:00|43.88|42.48|43.92|42.52|43.92|42.52|43.86|42.46|78
1664941800000|2022-10-05 03:50:00|43.9|42.5|43.92|42.52|43.94|42.54|43.9|42.5|87
1664942100000|2022-10-05 03:55:00|43.91|42.51|43.88|42.48|43.92|42.52|43.87|42.47|89
1664942400000|2022-10-05 04:00:00|43.89|42.49|43.91|42.51|43.91|42.51|43.86|42.46|89
1664942700000|2022-10-05 04:05:00|43.9|42.5|43.97|42.57|43.97|42.57|43.9|42.5|103
1664943000000|2022-10-05 04:10:00|43.96|42.56|44.01|42.61|44.02|42.62|43.96|42.56|75
1664943300000|2022-10-05 04:15:00|44.02|42.62|43.98|42.58|44.02|42.62|43.96|42.56|89
1664943600000|2022-10-05 04:20:00|43.99|42.59|43.94|42.54|44.01|42.61|43.91|42.51|72
1664943900000|2022-10-05 04:25:00|43.95|42.55|43.88|42.48|43.96|42.56|43.88|42.48|106
1664944200000|2022-10-05 04:30:00|43.87|42.47|43.88|42.48|43.9|42.5|43.86|42.46|83
1664944500000|2022-10-05 04:35:00|43.87|42.47|43.89|42.49|43.89|42.49|43.87|42.47|87
1664944800000|2022-10-05 04:40:00|43.88|42.48|43.88|42.48|43.91|42.51|43.87|42.47|59
1664945100000|2022-10-05 04:45:00|43.87|42.47|43.88|42.48|43.88|42.48|43.86|42.46|110
1664945400000|2022-10-05 04:50:00|43.87|42.47|43.86|42.46|43.88|42.48|43.84|42.44|64
1664945700000|2022-10-05 04:55:00|43.85|42.45|43.79|42.39|43.86|42.46|43.78|42.38|79
1664946000000|2022-10-05 05:00:00|43.8|42.4|43.8|42.4|43.82|42.42|43.79|42.39|41
1664946300000|2022-10-05 05:05:00|43.81|42.41|43.88|42.48|43.88|42.48|43.8|42.4|83
1664946600000|2022-10-05 05:10:00|43.87|42.47|43.9|42.5|43.91|42.51|43.87|42.47|80
1664946900000|2022-10-05 05:15:00|43.91|42.51|43.9|42.5|43.93|42.53|43.89|42.49|69
1664947200000|2022-10-05 05:20:00|43.91|42.51|43.87|42.47|43.91|42.51|43.85|42.45|49
1664947500000|2022-10-05 05:25:00|43.86|42.46|43.86|42.46|43.9|42.5|43.86|42.46|50
1664947800000|2022-10-05 05:30:00|43.87|42.47|43.88|42.48|43.89|42.49|43.86|42.46|82
1664948100000|2022-10-05 05:35:00|43.89|42.49|43.86|42.46|43.89|42.49|43.86|42.46|132
1664948400000|2022-10-05 05:40:00|43.87|42.47|43.91|42.51|43.91|42.51|43.86|42.46|67
1664948700000|2022-10-05 05:45:00|43.9|42.5|43.97|42.57|43.98|42.58|43.9|42.5|75
1664949000000|2022-10-05 05:50:00|43.98|42.58|43.98|42.58|43.98|42.58|43.95|42.55|115
1664949300000|2022-10-05 05:55:00|43.97|42.57|44|42.6|44.01|42.61|43.97|42.57|104
1664949600000|2022-10-05 06:00:00|43.99|42.59|44.02|42.62|44.06|42.66|43.98|42.58|85
1664949900000|2022-10-05 06:05:00|44.03|42.63|44.04|42.64|44.05|42.65|44.01|42.61|117
1664950200000|2022-10-05 06:10:00|44.05|42.65|44.02|42.62|44.05|42.65|44.01|42.61|146
1664950500000|2022-10-05 06:15:00|44.03|42.63|44.02|42.62|44.04|42.64|44|42.6|72
1664950800000|2022-10-05 06:20:00|44.01|42.61|44.04|42.64|44.05|42.65|44.01|42.61|93
1664951100000|2022-10-05 06:25:00|44.03|42.63|44.07|42.67|44.08|42.68|44.02|42.62|67
1664951400000|2022-10-05 06:30:00|44.06|42.66|44.1|42.7|44.11|42.71|44.05|42.65|73
1664951700000|2022-10-05 06:35:00|44.09|42.69|44.07|42.67|44.09|42.69|44.04|42.64|113
1664952000000|2022-10-05 06:40:00|44.08|42.68|44.09|42.69|44.1|42.7|44.07|42.67|86
1664952300000|2022-10-05 06:45:00|44.08|42.68|44.1|42.7|44.11|42.71|44.07|42.67|115
1664952600000|2022-10-05 06:50:00|44.09|42.69|44.08|42.68|44.11|42.71|44.07|42.67|76
1664952900000|2022-10-05 06:55:00|44.07|42.67|44.03|42.63|44.09|42.69|44|42.6|134
1664953200000|2022-10-05 07:00:00|44.04|42.64|44.02|42.62|44.08|42.68|44|42.6|127
1664953500000|2022-10-05 07:05:00|44.01|42.61|43.99|42.59|44.02|42.62|43.96|42.56|79
1664953800000|2022-10-05 07:10:00|44|42.6|44.01|42.61|44.05|42.65|43.99|42.59|106
1664954100000|2022-10-05 07:15:00|44.02|42.62|43.97|42.57|44.03|42.63|43.97|42.57|74
1664954400000|2022-10-05 07:20:00|43.96|42.56|43.93|42.53|43.99|42.59|43.92|42.52|103
1664954700000|2022-10-05 07:25:00|43.94|42.54|43.94|42.54|43.95|42.55|43.92|42.52|125
1664955000000|2022-10-05 07:30:00|43.95|42.55|44|42.6|44.01|42.61|43.95|42.55|83
1664955300000|2022-10-05 07:35:00|44.01|42.61|44|42.6|44.04|42.64|44|42.6|62
1664955600000|2022-10-05 07:40:00|44.01|42.61|44.01|42.61|44.02|42.62|43.99|42.59|85
1664955900000|2022-10-05 07:45:00|44|42.6|43.99|42.59|44.01|42.61|43.97|42.57|40
1664956200000|2022-10-05 07:50:00|43.98|42.58|43.95|42.55|43.98|42.58|43.94|42.54|42
1664956500000|2022-10-05 07:55:00|43.94|42.54|43.92|42.52|43.96|42.56|43.89|42.49|55
1664956800000|2022-10-05 08:00:00|43.91|42.51|43.93|42.53|43.96|42.56|43.91|42.51|113
1664957100000|2022-10-05 08:05:00|43.94|42.54|43.9|42.5|43.95|42.55|43.9|42.5|44
1664957400000|2022-10-05 08:10:00|43.89|42.49|43.72|42.32|43.9|42.5|43.68|42.28|184
1664957700000|2022-10-05 08:15:00|43.71|42.31|43.46|42.06|43.76|42.36|43.45|42.05|216
1664958000000|2022-10-05 08:20:00|43.47|42.07|43.51|42.11|43.53|42.13|43.41|42.01|242
1664958300000|2022-10-05 08:25:00|43.5|42.1|43.5|42.1|43.52|42.12|43.44|42.04|129
1664958600000|2022-10-05 08:30:00|43.49|42.09|43.52|42.12|43.55|42.15|43.42|42.02|184
1664958900000|2022-10-05 08:35:00|43.53|42.13|43.6|42.2|43.63|42.23|43.51|42.11|197
1664959200000|2022-10-05 08:40:00|43.61|42.21|43.6|42.2|43.61|42.21|43.54|42.14|124
1664959500000|2022-10-05 08:45:00|43.61|42.21|43.64|42.24|43.66|42.26|43.58|42.18|152
1664959800000|2022-10-05 08:50:00|43.63|42.23|43.64|42.24|43.64|42.24|43.61|42.21|58
1664960100000|2022-10-05 08:55:00|43.63|42.23|43.63|42.23|43.65|42.25|43.62|42.22|127
1664960400000|2022-10-05 09:00:00|43.62|42.22|43.59|42.19|43.64|42.24|43.58|42.18|70
1664960700000|2022-10-05 09:05:00|43.6|42.2|43.59|42.19|43.6|42.2|43.55|42.15|90
1664961000000|2022-10-05 09:10:00|43.6|42.2|43.59|42.19|43.6|42.2|43.57|42.17|52
1664961300000|2022-10-05 09:15:00|43.58|42.18|43.57|42.17|43.61|42.21|43.57|42.17|92
1664961600000|2022-10-05 09:20:00|43.58|42.18|43.57|42.17|43.59|42.19|43.56|42.16|76
1664961900000|2022-10-05 09:25:00|43.56|42.16|43.57|42.17|43.58|42.18|43.52|42.12|78
1664962200000|2022-10-05 09:30:00|43.56|42.16|43.63|42.23|43.63|42.23|43.56|42.16|88
1664962500000|2022-10-05 09:35:00|43.62|42.22|43.6|42.2|43.63|42.23|43.6|42.2|21
1664962800000|2022-10-05 09:40:00|43.59|42.19|43.58|42.18|43.6|42.2|43.57|42.17|87
1664963100000|2022-10-05 09:45:00|43.59|42.19|43.58|42.18|43.59|42.19|43.57|42.17|50
1664963400000|2022-10-05 09:50:00|43.59|42.19|43.57|42.17|43.59|42.19|43.55|42.15|55
1664963700000|2022-10-05 09:55:00|43.58|42.18|43.6|42.2|43.61|42.21|43.58|42.18|57
1664964000000|2022-10-05 10:00:00|43.61|42.21|43.64|42.24|43.65|42.25|43.59|42.19|112
1664964300000|2022-10-05 10:05:00|43.63|42.23|43.66|42.26|43.67|42.27|43.63|42.23|48
1664964600000|2022-10-05 10:10:00|43.65|42.25|43.63|42.23|43.65|42.25|43.61|42.21|123
1664964900000|2022-10-05 10:15:00|43.62|42.22|43.59|42.19|43.63|42.23|43.56|42.16|86
1664965200000|2022-10-05 10:20:00|43.58|42.18|43.59|42.19|43.6|42.2|43.55|42.15|64
1664965500000|2022-10-05 10:25:00|43.58|42.18|43.64|42.24|43.65|42.25|43.57|42.17|81
1664965800000|2022-10-05 10:30:00|43.63|42.23|43.62|42.22|43.66|42.26|43.6|42.2|107
1664966100000|2022-10-05 10:35:00|43.61|42.21|43.57|42.17|43.63|42.23|43.55|42.15|61
1664966400000|2022-10-05 10:40:00|43.58|42.18|43.63|42.23|43.64|42.24|43.55|42.15|102
1664966700000|2022-10-05 10:45:00|43.64|42.24|43.6|42.2|43.64|42.24|43.59|42.19|77
1664967000000|2022-10-05 10:50:00|43.61|42.21|43.64|42.24|43.65|42.25|43.6|42.2|66
1664967300000|2022-10-05 10:55:00|43.65|42.25|43.63|42.23|43.65|42.25|43.62|42.22|79
1664967600000|2022-10-05 11:00:00|43.64|42.24|43.58|42.18|43.65|42.25|43.56|42.16|109
1664967900000|2022-10-05 11:05:00|43.59|42.19|43.57|42.17|43.6|42.2|43.55|42.15|85
1664968200000|2022-10-05 11:10:00|43.56|42.16|43.58|42.18|43.58|42.18|43.55|42.15|45
1664968500000|2022-10-05 11:15:00|43.59|42.19|43.58|42.18|43.59|42.19|43.57|42.17|50
1664968800000|2022-10-05 11:20:00|43.57|42.17|43.53|42.13|43.58|42.18|43.52|42.12|31
1664969100000|2022-10-05 11:25:00|43.54|42.14|43.54|42.14|43.55|42.15|43.53|42.13|37
1664969400000|2022-10-05 11:30:00|43.55|42.15|43.55|42.15|43.58|42.18|43.54|42.14|65
1664969700000|2022-10-05 11:35:00|43.54|42.14|43.46|42.06|43.54|42.14|43.41|42.01|104
1664970000000|2022-10-05 11:40:00|43.45|42.05|43.37|41.97|43.45|42.05|43.35|41.95|170
1664970300000|2022-10-05 11:45:00|43.36|41.96|43.41|42.01|43.42|42.02|43.34|41.94|86
1664970600000|2022-10-05 11:50:00|43.42|42.02|43.35|41.95|43.42|42.02|43.33|41.93|98
1664970900000|2022-10-05 11:55:00|43.37|41.97|43.43|42.03|43.44|42.04|43.37|41.97|33
1664971200000|2022-10-05 12:00:00|43.42|42.02|43.39|41.99|43.43|42.03|43.35|41.95|108
1664971500000|2022-10-05 12:05:00|43.4|42|43.46|42.06|43.46|42.06|43.4|42|70
1664971800000|2022-10-05 12:10:00|43.45|42.05|43.48|42.08|43.49|42.09|43.41|42.01|116
1664972100000|2022-10-05 12:15:00|43.47|42.07|43.51|42.11|43.51|42.11|43.36|41.96|190
1664972400000|2022-10-05 12:20:00|43.5|42.1|43.45|42.05|43.51|42.11|43.45|42.05|81
1664972700000|2022-10-05 12:25:00|43.46|42.06|43.45|42.05|43.47|42.07|43.41|42.01|90
1664973000000|2022-10-05 12:30:00|43.44|42.04|43.54|42.14|43.54|42.14|43.44|42.04|69
1664973300000|2022-10-05 12:35:00|43.53|42.13|43.6|42.2|43.62|42.22|43.52|42.12|125
1664973600000|2022-10-05 12:40:00|43.59|42.19|43.6|42.2|43.6|42.2|43.53|42.13|82
1664973900000|2022-10-05 12:45:00|43.59|42.19|43.54|42.14|43.6|42.2|43.52|42.12|84
1664974200000|2022-10-05 12:50:00|43.53|42.13|43.54|42.14|43.56|42.16|43.51|42.11|54
1664974500000|2022-10-05 12:55:00|43.52|42.12|43.48|42.08|43.53|42.13|43.46|42.06|85
1664974800000|2022-10-05 13:00:00|43.47|42.07|43.5|42.1|43.51|42.11|43.45|42.05|20
1664975100000|2022-10-05 13:05:00|43.51|42.11|43.44|42.04|43.52|42.12|43.42|42.02|60
1664975400000|2022-10-05 13:10:00|43.43|42.03|43.23|41.83|43.43|42.03|43.16|41.76|247
1664975700000|2022-10-05 13:15:00|43.22|41.82|43.3|41.9|43.3|41.9|43.21|41.81|201
1664976000000|2022-10-05 13:20:00|43.31|41.91|43.32|41.92|43.35|41.95|43.3|41.9|133
1664976300000|2022-10-05 13:25:00|43.31|41.91|43.28|41.88|43.32|41.92|43.25|41.85|92
1664976600000|2022-10-05 13:30:00|43.27|41.87|43.36|41.96|43.39|41.99|43.19|41.79|135
1664976900000|2022-10-05 13:35:00|43.37|41.97|43.3|41.9|43.38|41.98|43.27|41.87|142
1664977200000|2022-10-05 13:40:00|43.29|41.89|43.15|41.75|43.31|41.91|43.11|41.71|223
1664977500000|2022-10-05 13:45:00|43.14|41.74|43.27|41.87|43.3|41.9|43.14|41.74|212
1664977800000|2022-10-05 13:50:00|43.26|41.86|43.24|41.84|43.27|41.87|43.22|41.82|187
1664978100000|2022-10-05 13:55:00|43.25|41.85|43.27|41.87|43.29|41.89|43.24|41.84|133
1664978400000|2022-10-05 14:00:00|43.26|41.86|43.21|41.81|43.3|41.9|43.2|41.8|215
1664978700000|2022-10-05 14:05:00|43.2|41.8|43.17|41.77|43.25|41.85|43.17|41.77|196
1664979000000|2022-10-05 14:10:00|43.18|41.78|43.19|41.79|43.22|41.82|43.16|41.76|147
1664979300000|2022-10-05 14:15:00|43.18|41.78|43.14|41.74|43.2|41.8|43.14|41.74|183
1664979600000|2022-10-05 14:20:00|43.15|41.75|43.16|41.76|43.17|41.77|43.06|41.66|179
1664979900000|2022-10-05 14:25:00|43.15|41.75|43.16|41.76|43.19|41.79|43.15|41.75|134
1664980200000|2022-10-05 14:30:00|43.15|41.75|43.15|41.75|43.19|41.79|43.14|41.74|105
1664980500000|2022-10-05 14:35:00|43.16|41.76|43.29|41.89|43.29|41.89|43.15|41.75|77
1664980800000|2022-10-05 14:40:00|43.28|41.88|43.33|41.93|43.34|41.94|43.27|41.87|84
1664981100000|2022-10-05 14:45:00|43.32|41.92|43.34|41.94|43.37|41.97|43.29|41.89|101
1664981400000|2022-10-05 14:50:00|43.33|41.93|43.33|41.93|43.33|41.93|43.3|41.9|82
1664981700000|2022-10-05 14:55:00|43.32|41.92|43.28|41.88|43.33|41.93|43.28|41.88|127
1664982000000|2022-10-05 15:00:00|43.29|41.89|43.35|41.95|43.35|41.95|43.28|41.88|121
1664982300000|2022-10-05 15:05:00|43.34|41.94|43.34|41.94|43.36|41.96|43.32|41.92|73
1664982600000|2022-10-05 15:10:00|43.35|41.95|43.35|41.95|43.36|41.96|43.32|41.92|109
1664982900000|2022-10-05 15:15:00|43.34|41.94|43.39|41.99|43.39|41.99|43.32|41.92|76
1664983200000|2022-10-05 15:20:00|43.38|41.98|43.43|42.03|43.44|42.04|43.35|41.95|72
1664983500000|2022-10-05 15:25:00|43.44|42.04|43.4|42|43.44|42.04|43.39|41.99|73
1664983800000|2022-10-05 15:30:00|43.39|41.99|43.41|42.01|43.43|42.03|43.39|41.99|71
1664984100000|2022-10-05 15:35:00|43.42|42.02|43.45|42.05|43.46|42.06|43.41|42.01|110
1664984400000|2022-10-05 15:40:00|43.46|42.06|43.44|42.04|43.46|42.06|43.43|42.03|77
1664984700000|2022-10-05 15:45:00|43.43|42.03|43.44|42.04|43.47|42.07|43.43|42.03|70
1664985000000|2022-10-05 15:50:00|43.43|42.03|43.45|42.05|43.47|42.07|43.43|42.03|33
1664985300000|2022-10-05 15:55:00|43.46|42.06|43.52|42.12|43.54|42.14|43.45|42.05|111
1664985600000|2022-10-05 16:00:00|43.51|42.11|43.43|42.03|43.53|42.13|43.4|42|102
1664985900000|2022-10-05 16:05:00|43.44|42.04|43.61|42.21|43.61|42.21|43.43|42.03|181
1664986200000|2022-10-05 16:10:00|43.62|42.22|43.65|42.25|43.67|42.27|43.6|42.2|136
1664986500000|2022-10-05 16:15:00|43.64|42.24|43.7|42.3|43.72|42.32|43.63|42.23|115
1664986800000|2022-10-05 16:20:00|43.69|42.29|43.62|42.22|43.69|42.29|43.57|42.17|107
1664987100000|2022-10-05 16:25:00|43.63|42.23|43.58|42.18|43.66|42.26|43.56|42.16|103
1664987400000|2022-10-05 16:30:00|43.57|42.17|43.5|42.1|43.59|42.19|43.5|42.1|116
1664987700000|2022-10-05 16:35:00|43.51|42.11|43.53|42.13|43.54|42.14|43.5|42.1|118
1664988000000|2022-10-05 16:40:00|43.54|42.14|43.6|42.2|43.61|42.21|43.52|42.12|73
1664988300000|2022-10-05 16:45:00|43.61|42.21|43.98|42.58|44.01|42.61|43.59|42.19|185
1664988600000|2022-10-05 16:50:00|43.99|42.59|43.84|42.44|44|42.6|43.81|42.41|191
1664988900000|2022-10-05 16:55:00|43.83|42.43|43.75|42.35|43.84|42.44|43.75|42.35|91
1664989200000|2022-10-05 17:00:00|43.76|42.36|43.75|42.35|43.83|42.43|43.74|42.34|138
1664989500000|2022-10-05 17:05:00|43.76|42.36|43.76|42.36|43.86|42.46|43.76|42.36|95
1664989800000|2022-10-05 17:10:00|43.77|42.37|43.86|42.46|43.86|42.46|43.76|42.36|56
1664990100000|2022-10-05 17:15:00|43.87|42.47|43.92|42.52|43.94|42.54|43.85|42.45|119
1664990400000|2022-10-05 17:20:00|43.91|42.51|43.84|42.44|43.93|42.53|43.82|42.42|98
1664990700000|2022-10-05 17:25:00|43.83|42.43|43.79|42.39|43.86|42.46|43.78|42.38|91
1664991000000|2022-10-05 17:30:00|43.78|42.38|43.77|42.37|43.83|42.43|43.75|42.35|80
1664991300000|2022-10-05 17:35:00|43.76|42.36|43.85|42.45|43.86|42.46|43.76|42.36|132
1664991600000|2022-10-05 17:40:00|43.84|42.44|43.79|42.39|43.85|42.45|43.77|42.37|88
1664991900000|2022-10-05 17:45:00|43.78|42.38|43.8|42.4|43.83|42.43|43.77|42.37|81
1664992200000|2022-10-05 17:50:00|43.79|42.39|43.63|42.23|43.79|42.39|43.61|42.21|127
1664992500000|2022-10-05 17:55:00|43.64|42.24|43.64|42.24|43.66|42.26|43.6|42.2|104
1664992800000|2022-10-05 18:00:00|43.65|42.25|43.7|42.3|43.71|42.31|43.64|42.24|52
1664993100000|2022-10-05 18:05:00|43.71|42.31|43.66|42.26|43.76|42.36|43.63|42.23|100
1664993400000|2022-10-05 18:10:00|43.67|42.27|43.74|42.34|43.76|42.36|43.67|42.27|84
1664993700000|2022-10-05 18:15:00|43.75|42.35|43.8|42.4|43.82|42.42|43.74|42.34|46
1664994000000|2022-10-05 18:20:00|43.79|42.39|43.79|42.39|43.8|42.4|43.77|42.37|43
1664994300000|2022-10-05 18:25:00|43.78|42.38|43.8|42.4|43.82|42.42|43.74|42.34|59
1664994600000|2022-10-05 18:30:00|43.81|42.41|43.75|42.35|43.81|42.41|43.74|42.34|65
1664994900000|2022-10-05 18:35:00|43.74|42.34|43.78|42.38|43.82|42.42|43.74|42.34|133
1664995200000|2022-10-05 18:40:00|43.77|42.37|43.75|42.35|43.79|42.39|43.74|42.34|73
1664995500000|2022-10-05 18:45:00|43.74|42.34|43.69|42.29|43.75|42.35|43.69|42.29|92
1664995800000|2022-10-05 18:50:00|43.7|42.3|43.72|42.32|43.74|42.34|43.66|42.26|151
1664996100000|2022-10-05 18:55:00|43.73|42.33|43.78|42.38|43.79|42.39|43.72|42.32|78
1664996400000|2022-10-05 19:00:00|43.79|42.39|43.97|42.57|44.13|42.73|43.78|42.38|222
1664996700000|2022-10-05 19:05:00|43.98|42.58|43.84|42.44|43.98|42.58|43.83|42.43|243
1664997000000|2022-10-05 19:10:00|43.83|42.43|43.95|42.55|43.95|42.55|43.83|42.43|138
1664997300000|2022-10-05 19:15:00|43.94|42.54|43.94|42.54|43.96|42.56|43.91|42.51|105
1664997600000|2022-10-05 19:20:00|43.93|42.53|43.93|42.53|43.95|42.55|43.9|42.5|81
1664997900000|2022-10-05 19:25:00|43.94|42.54|43.9|42.5|43.94|42.54|43.9|42.5|51
1664998200000|2022-10-05 19:30:00|43.91|42.51|43.95|42.55|43.97|42.57|43.91|42.51|110
1664998500000|2022-10-05 19:35:00|43.96|42.56|43.93|42.53|43.99|42.59|43.91|42.51|102
1664998800000|2022-10-05 19:40:00|43.92|42.52|43.94|42.54|43.94|42.54|43.9|42.5|150
1664999100000|2022-10-05 19:45:00|43.93|42.53|43.88|42.48|43.98|42.58|43.88|42.48|112
1664999400000|2022-10-05 19:50:00|43.87|42.47|43.69|42.29|43.88|42.48|43.68|42.28|152
1664999700000|2022-10-05 19:55:00|43.7|42.3|43.71|42.31|43.73|42.33|43.68|42.28|62
1665000000000|2022-10-05 20:00:00|43.72|42.32|43.79|42.39|43.83|42.43|43.71|42.31|119
1665000300000|2022-10-05 20:05:00|43.8|42.4|43.82|42.42|43.83|42.43|43.79|42.39|43
1665000600000|2022-10-05 20:10:00|43.83|42.43|43.79|42.39|43.83|42.43|43.79|42.39|37
1665000900000|2022-10-05 20:15:00|43.78|42.38|43.75|42.35|43.81|42.41|43.74|42.34|58
1665001200000|2022-10-05 20:20:00|43.76|42.36|43.74|42.34|43.78|42.38|43.74|42.34|29
1665001500000|2022-10-05 20:25:00|43.75|42.35|43.68|42.28|43.75|42.35|43.66|42.26|134
1665001800000|2022-10-05 20:30:00|43.69|42.29|43.69|42.29|43.73|42.33|43.68|42.28|73
1665002100000|2022-10-05 20:35:00|43.7|42.3|43.67|42.27|43.7|42.3|43.66|42.26|50
1665002400000|2022-10-05 20:40:00|43.66|42.26|43.64|42.24|43.67|42.27|43.63|42.23|41
1665002700000|2022-10-05 20:45:00|43.65|42.25|43.58|42.18|43.66|42.26|43.58|42.18|70
1665003000000|2022-10-05 20:50:00|43.59|42.19|43.57|42.17|43.61|42.21|43.57|42.17|55
1665003300000|2022-10-05 20:55:00|43.56|42.16|43.57|42.17|43.6|42.2|43.54|42.14|46
1665003600000|2022-10-05 21:00:00|43.58|42.18|43.6|42.2|43.62|42.22|43.57|42.17|13
1665003900000|2022-10-05 21:05:00|43.61|42.21|43.62|42.22|43.63|42.23|43.6|42.2|14
1665004200000|2022-10-05 21:10:00|43.61|42.21|43.54|42.14|43.61|42.21|43.54|42.14|24
1665004500000|2022-10-05 21:15:00|43.55|42.15|43.58|42.18|43.59|42.19|43.54|42.14|20
1665004800000|2022-10-05 21:20:00|43.59|42.19|43.59|42.19|43.6|42.2|43.59|42.19|5
1665005100000|2022-10-05 21:25:00|43.6|42.2|43.6|42.2|43.6|42.2|43.6|42.2|1
1665005400000|2022-10-05 21:30:00|43.61|42.21|43.63|42.23|43.63|42.23|43.6|42.2|7
1665005700000|2022-10-05 21:35:00|43.64|42.24|43.63|42.23|43.65|42.25|43.62|42.22|16
1665006000000|2022-10-05 21:40:00|43.64|42.24|43.67|42.27|43.67|42.27|43.64|42.24|14
1665006300000|2022-10-05 21:45:00|43.68|42.28|43.72|42.32|43.77|42.37|43.65|42.25|26
1665006600000|2022-10-05 21:50:00|43.71|42.31|43.73|42.33|43.73|42.33|43.71|42.31|11
1665006900000|2022-10-05 21:55:00|43.74|42.34|43.6|42.2|43.74|42.34|43.6|42.2|33
1665007200000|2022-10-05 22:00:00|43.59|42.19|43.63|42.23|43.65|42.25|43.59|42.19|101
1665007500000|2022-10-05 22:05:00|43.62|42.22|43.59|42.19|43.64|42.24|43.57|42.17|102
1665007800000|2022-10-05 22:10:00|43.6|42.2|43.61|42.21|43.63|42.23|43.59|42.19|80
1665008100000|2022-10-05 22:15:00|43.6|42.2|43.66|42.26|43.69|42.29|43.59|42.19|124
1665008400000|2022-10-05 22:20:00|43.65|42.25|43.74|42.34|43.74|42.34|43.64|42.24|102
1665008700000|2022-10-05 22:25:00|43.73|42.33|43.74|42.34|43.75|42.35|43.71|42.31|66
1665009000000|2022-10-05 22:30:00|43.75|42.35|43.76|42.36|43.76|42.36|43.73|42.33|90
1665009300000|2022-10-05 22:35:00|43.77|42.37|43.81|42.41|43.81|42.41|43.77|42.37|59
1665009600000|2022-10-05 22:40:00|43.82|42.42|43.81|42.41|43.82|42.42|43.76|42.36|82
1665009900000|2022-10-05 22:45:00|43.82|42.42|43.83|42.43|43.85|42.45|43.81|42.41|130
1665010200000|2022-10-05 22:50:00|43.84|42.44|43.84|42.44|43.87|42.47|43.81|42.41|68
1665010500000|2022-10-05 22:55:00|43.83|42.43|43.86|42.46|43.88|42.48|43.82|42.42|184
1665010800000|2022-10-05 23:00:00|43.85|42.45|43.91|42.51|43.96|42.56|43.85|42.45|111
1665011100000|2022-10-05 23:05:00|43.92|42.52|43.77|42.37|43.92|42.52|43.76|42.36|150
1665011400000|2022-10-05 23:10:00|43.76|42.36|43.79|42.39|43.8|42.4|43.76|42.36|67
1665011700000|2022-10-05 23:15:00|43.78|42.38|43.79|42.39|43.85|42.45|43.77|42.37|130
1665012000000|2022-10-05 23:20:00|43.8|42.4|43.81|42.41|43.83|42.43|43.8|42.4|50
1665012300000|2022-10-05 23:25:00|43.82|42.42|43.8|42.4|43.82|42.42|43.77|42.37|63
1665012600000|2022-10-05 23:30:00|43.81|42.41|43.77|42.37|43.81|42.41|43.76|42.36|33
1665012900000|2022-10-05 23:35:00|43.76|42.36|43.76|42.36|43.77|42.37|43.73|42.33|27
1665013200000|2022-10-05 23:40:00|43.75|42.35|43.79|42.39|43.79|42.39|43.75|42.35|45
1665013500000|2022-10-05 23:45:00|43.8|42.4|43.81|42.41|43.84|42.44|43.8|42.4|50
1665013800000|2022-10-05 23:50:00|43.8|42.4|43.83|42.43|43.84|42.44|43.78|42.38|68
1665014100000|2022-10-05 23:55:00|43.84|42.44|43.8|42.4|43.85|42.45|43.78|42.38|59
1665014400000|2022-10-06 00:00:00|43.79|42.39|43.88|42.48|43.88|42.48|43.79|42.39|104
1665014700000|2022-10-06 00:05:00|43.87|42.47|43.86|42.46|43.93|42.53|43.82|42.42|133
1665015000000|2022-10-06 00:10:00|43.87|42.47|43.93|42.53|43.99|42.59|43.86|42.46|126
1665015300000|2022-10-06 00:15:00|43.92|42.52|43.94|42.54|43.97|42.57|43.83|42.43|127
1665015600000|2022-10-06 00:20:00|43.93|42.53|43.87|42.47|43.98|42.58|43.86|42.46|89
1665015900000|2022-10-06 00:25:00|43.88|42.48|43.85|42.45|43.9|42.5|43.84|42.44|73
1665016200000|2022-10-06 00:30:00|43.86|42.46|43.86|42.46|43.94|42.54|43.85|42.45|135
1665016500000|2022-10-06 00:35:00|43.87|42.47|43.82|42.42|43.9|42.5|43.8|42.4|100
1665016800000|2022-10-06 00:40:00|43.83|42.43|43.89|42.49|43.91|42.51|43.82|42.42|97
1665017100000|2022-10-06 00:45:00|43.9|42.5|44.02|42.62|44.13|42.73|43.9|42.5|219
1665017400000|2022-10-06 00:50:00|44.01|42.61|44|42.6|44.06|42.66|43.95|42.55|196
1665017700000|2022-10-06 00:55:00|44.01|42.61|43.96|42.56|44.02|42.62|43.93|42.53|103
1665018000000|2022-10-06 01:00:00|43.97|42.57|44.06|42.66|44.09|42.69|43.96|42.56|186
1665018300000|2022-10-06 01:05:00|44.07|42.67|44.12|42.72|44.16|42.76|44.06|42.66|137
1665018600000|2022-10-06 01:10:00|44.13|42.73|44.11|42.71|44.13|42.73|44.1|42.7|77
1665018900000|2022-10-06 01:15:00|44.12|42.72|44.18|42.78|44.18|42.78|44.12|42.72|97
1665019200000|2022-10-06 01:20:00|44.19|42.79|44.31|42.91|44.39|42.99|44.19|42.79|192
1665019500000|2022-10-06 01:25:00|44.3|42.9|44.32|42.92|44.33|42.93|44.3|42.9|97
1665019800000|2022-10-06 01:30:00|44.33|42.93|44.37|42.97|44.38|42.98|44.31|42.91|113
1665020100000|2022-10-06 01:35:00|44.36|42.96|44.37|42.97|44.39|42.99|44.36|42.96|112
1665020400000|2022-10-06 01:40:00|44.38|42.98|44.35|42.95|44.4|43|44.33|42.93|85
1665020700000|2022-10-06 01:45:00|44.34|42.94|44.33|42.93|44.38|42.98|44.33|42.93|79
1665021000000|2022-10-06 01:50:00|44.34|42.94|44.31|42.91|44.38|42.98|44.3|42.9|222
1665021300000|2022-10-06 01:55:00|44.32|42.92|44.32|42.92|44.37|42.97|44.28|42.88|217
1665021600000|2022-10-06 02:00:00|44.33|42.93|44.33|42.93|44.4|43|44.3|42.9|112
1665021900000|2022-10-06 02:05:00|44.32|42.92|44.34|42.94|44.41|43.01|44.32|42.92|83
1665022200000|2022-10-06 02:10:00|44.35|42.95|44.37|42.97|44.38|42.98|44.33|42.93|84
1665022500000|2022-10-06 02:15:00|44.36|42.96|44.29|42.89|44.39|42.99|44.29|42.89|145
1665022800000|2022-10-06 02:20:00|44.3|42.9|44.31|42.91|44.31|42.91|44.29|42.89|68
1665023100000|2022-10-06 02:25:00|44.3|42.9|44.21|42.81|44.31|42.91|44.2|42.8|82
1665023400000|2022-10-06 02:30:00|44.22|42.82|44.23|42.83|44.25|42.85|44.2|42.8|74
1665023700000|2022-10-06 02:35:00|44.22|42.82|44.2|42.8|44.22|42.82|44.19|42.79|84
1665024000000|2022-10-06 02:40:00|44.21|42.81|44.2|42.8|44.22|42.82|44.19|42.79|90
1665024300000|2022-10-06 02:45:00|44.19|42.79|44.26|42.86|44.27|42.87|44.19|42.79|50
1665024600000|2022-10-06 02:50:00|44.25|42.85|44.25|42.85|44.26|42.86|44.23|42.83|51
1665024900000|2022-10-06 02:55:00|44.26|42.86|44.2|42.8|44.27|42.87|44.19|42.79|51
1665025200000|2022-10-06 03:00:00|44.19|42.79|44.2|42.8|44.22|42.82|44.19|42.79|110
1665025500000|2022-10-06 03:05:00|44.19|42.79|44.15|42.75|44.2|42.8|44.14|42.74|111
1665025800000|2022-10-06 03:10:00|44.16|42.76|44.21|42.81|44.23|42.83|44.15|42.75|36
1665026100000|2022-10-06 03:15:00|44.2|42.8|44.14|42.74|44.21|42.81|44.14|42.74|43
1665026400000|2022-10-06 03:20:00|44.13|42.73|44.11|42.71|44.13|42.73|44.09|42.69|24
1665026700000|2022-10-06 03:25:00|44.12|42.72|44.16|42.76|44.17|42.77|44.11|42.71|87
1665027000000|2022-10-06 03:30:00|44.15|42.75|44.15|42.75|44.16|42.76|44.14|42.74|47
1665027300000|2022-10-06 03:35:00|44.16|42.76|44.16|42.76|44.18|42.78|44.15|42.75|45
1665027600000|2022-10-06 03:40:00|44.15|42.75|44.21|42.81|44.21|42.81|44.15|42.75|95
1665027900000|2022-10-06 03:45:00|44.2|42.8|44.19|42.79|44.2|42.8|44.16|42.76|106
1665028200000|2022-10-06 03:50:00|44.18|42.78|44.17|42.77|44.19|42.79|44.14|42.74|88
1665028500000|2022-10-06 03:55:00|44.18|42.78|44.2|42.8|44.21|42.81|44.17|42.77|47
1665028800000|2022-10-06 04:00:00|44.21|42.81|44.18|42.78|44.22|42.82|44.17|42.77|40
1665029100000|2022-10-06 04:05:00|44.19|42.79|44.23|42.83|44.23|42.83|44.19|42.79|87
1665029400000|2022-10-06 04:10:00|44.22|42.82|44.21|42.81|44.23|42.83|44.18|42.78|86
1665029700000|2022-10-06 04:15:00|44.22|42.82|44.23|42.83|44.28|42.88|44.21|42.81|84
1665030000000|2022-10-06 04:20:00|44.22|42.82|44.16|42.76|44.23|42.83|44.15|42.75|113
1665030300000|2022-10-06 04:25:00|44.17|42.77|44.23|42.83|44.27|42.87|44.16|42.76|121
1665030600000|2022-10-06 04:30:00|44.24|42.84|44.23|42.83|44.24|42.84|44.19|42.79|44
1665030900000|2022-10-06 04:35:00|44.24|42.84|44.22|42.82|44.26|42.86|44.21|42.81|66
1665031200000|2022-10-06 04:40:00|44.23|42.83|44.22|42.82|44.24|42.84|44.21|42.81|39
1665031500000|2022-10-06 04:45:00|44.21|42.81|44.2|42.8|44.22|42.82|44.19|42.79|66
1665031800000|2022-10-06 04:50:00|44.21|42.81|44.21|42.81|44.24|42.84|44.2|42.8|103
1665032100000|2022-10-06 04:55:00|44.22|42.82|44.16|42.76|44.22|42.82|44.15|42.75|54
1665032400000|2022-10-06 05:00:00|44.17|42.77|44.14|42.74|44.17|42.77|44.14|42.74|52
1665032700000|2022-10-06 05:05:00|44.13|42.73|44.11|42.71|44.14|42.74|44.1|42.7|67
1665033000000|2022-10-06 05:10:00|44.12|42.72|44.14|42.74|44.15|42.75|44.11|42.71|73
1665033300000|2022-10-06 05:15:00|44.13|42.73|44.14|42.74|44.15|42.75|44.12|42.72|74
1665033600000|2022-10-06 05:20:00|44.15|42.75|44.14|42.74|44.15|42.75|44.13|42.73|48
1665033900000|2022-10-06 05:25:00|44.13|42.73|44.13|42.73|44.14|42.74|44.12|42.72|65
1665034200000|2022-10-06 05:30:00|44.14|42.74|44.18|42.78|44.19|42.79|44.12|42.72|85
1665034500000|2022-10-06 05:35:00|44.17|42.77|44.2|42.8|44.21|42.81|44.17|42.77|76
1665034800000|2022-10-06 05:40:00|44.21|42.81|44.16|42.76|44.21|42.81|44.15|42.75|84
1665035100000|2022-10-06 05:45:00|44.15|42.75|44.16|42.76|44.18|42.78|44.14|42.74|70
1665035400000|2022-10-06 05:50:00|44.17|42.77|44.19|42.79|44.2|42.8|44.16|42.76|65
1665035700000|2022-10-06 05:55:00|44.2|42.8|44.18|42.78|44.2|42.8|44.18|42.78|81
1665036000000|2022-10-06 06:00:00|44.19|42.79|44.07|42.67|44.19|42.79|44.04|42.64|182
1665036300000|2022-10-06 06:05:00|44.08|42.68|44.08|42.68|44.09|42.69|44.03|42.63|140
1665036600000|2022-10-06 06:10:00|44.09|42.69|44.09|42.69|44.11|42.71|44.07|42.67|166
1665036900000|2022-10-06 06:15:00|44.1|42.7|44.02|42.62|44.1|42.7|44.02|42.62|196
1665037200000|2022-10-06 06:20:00|44.03|42.63|44.02|42.62|44.06|42.66|44|42.6|169
1665037500000|2022-10-06 06:25:00|44.01|42.61|43.97|42.57|44.02|42.62|43.96|42.56|95
1665037800000|2022-10-06 06:30:00|43.96|42.56|44.01|42.61|44.01|42.61|43.96|42.56|62
1665038100000|2022-10-06 06:35:00|44.02|42.62|43.98|42.58|44.02|42.62|43.97|42.57|107
1665038400000|2022-10-06 06:40:00|43.97|42.57|43.94|42.54|43.98|42.58|43.94|42.54|122
1665038700000|2022-10-06 06:45:00|43.95|42.55|43.97|42.57|43.97|42.57|43.94|42.54|41
1665039000000|2022-10-06 06:50:00|43.98|42.58|43.96|42.56|43.98|42.58|43.94|42.54|59
1665039300000|2022-10-06 06:55:00|43.95|42.55|43.85|42.45|43.97|42.57|43.85|42.45|119
1665039600000|2022-10-06 07:00:00|43.86|42.46|43.92|42.52|43.94|42.54|43.84|42.44|145
1665039900000|2022-10-06 07:05:00|43.93|42.53|43.94|42.54|43.94|42.54|43.9|42.5|52
1665040200000|2022-10-06 07:10:00|43.95|42.55|43.97|42.57|43.98|42.58|43.93|42.53|62
1665040500000|2022-10-06 07:15:00|43.96|42.56|43.98|42.58|43.99|42.59|43.96|42.56|70
1665040800000|2022-10-06 07:20:00|43.97|42.57|43.94|42.54|43.98|42.58|43.93|42.53|38
1665041100000|2022-10-06 07:25:00|43.95|42.55|43.99|42.59|43.99|42.59|43.94|42.54|43
1665041400000|2022-10-06 07:30:00|43.98|42.58|43.98|42.58|43.99|42.59|43.96|42.56|41
1665041700000|2022-10-06 07:35:00|43.99|42.59|43.95|42.55|43.99|42.59|43.95|42.55|87
1665042000000|2022-10-06 07:40:00|43.94|42.54|43.95|42.55|43.97|42.57|43.93|42.53|38
1665042300000|2022-10-06 07:45:00|43.94|42.54|43.96|42.56|43.96|42.56|43.87|42.47|113
1665042600000|2022-10-06 07:50:00|43.95|42.55|44.02|42.62|44.02|42.62|43.95|42.55|242
1665042900000|2022-10-06 07:55:00|44.03|42.63|43.99|42.59|44.03|42.63|43.97|42.57|133
1665043200000|2022-10-06 08:00:00|43.98|42.58|43.98|42.58|43.99|42.59|43.94|42.54|145
1665043500000|2022-10-06 08:05:00|43.99|42.59|43.99|42.59|44.03|42.63|43.96|42.56|173
1665043800000|2022-10-06 08:10:00|43.98|42.58|43.92|42.52|43.98|42.58|43.91|42.51|95
1665044100000|2022-10-06 08:15:00|43.93|42.53|43.89|42.49|43.95|42.55|43.88|42.48|95
1665044400000|2022-10-06 08:20:00|43.9|42.5|43.78|42.38|43.9|42.5|43.78|42.38|110
1665044700000|2022-10-06 08:25:00|43.79|42.39|43.84|42.44|43.84|42.44|43.73|42.33|121
1665045000000|2022-10-06 08:30:00|43.85|42.45|43.8|42.4|43.86|42.46|43.76|42.36|166
1665045300000|2022-10-06 08:35:00|43.81|42.41|43.89|42.49|43.92|42.52|43.8|42.4|171
1665045600000|2022-10-06 08:40:00|43.88|42.48|43.8|42.4|43.89|42.49|43.79|42.39|145
1665045900000|2022-10-06 08:45:00|43.81|42.41|43.81|42.41|43.85|42.45|43.8|42.4|181
1665046200000|2022-10-06 08:50:00|43.8|42.4|43.8|42.4|43.82|42.42|43.77|42.37|97
1665046500000|2022-10-06 08:55:00|43.81|42.41|43.83|42.43|43.84|42.44|43.79|42.39|184
1665046800000|2022-10-06 09:00:00|43.82|42.42|43.79|42.39|43.84|42.44|43.78|42.38|114
1665047100000|2022-10-06 09:05:00|43.8|42.4|43.83|42.43|43.84|42.44|43.79|42.39|134
1665047400000|2022-10-06 09:10:00|43.82|42.42|43.79|42.39|43.84|42.44|43.79|42.39|76
1665047700000|2022-10-06 09:15:00|43.78|42.38|43.8|42.4|43.81|42.41|43.78|42.38|81
1665048000000|2022-10-06 09:20:00|43.81|42.41|43.83|42.43|43.84|42.44|43.81|42.41|55
1665048300000|2022-10-06 09:25:00|43.82|42.42|43.84|42.44|43.85|42.45|43.81|42.41|33
1665048600000|2022-10-06 09:30:00|43.85|42.45|43.84|42.44|43.85|42.45|43.82|42.42|122
1665048900000|2022-10-06 09:35:00|43.83|42.43|43.84|42.44|43.84|42.44|43.79|42.39|66
1665049200000|2022-10-06 09:40:00|43.83|42.43|43.87|42.47|43.87|42.47|43.83|42.43|51
1665049500000|2022-10-06 09:45:00|43.86|42.46|43.84|42.44|43.86|42.46|43.81|42.41|93
1665049800000|2022-10-06 09:50:00|43.83|42.43|43.78|42.38|43.84|42.44|43.78|42.38|40
1665050100000|2022-10-06 09:55:00|43.79|42.39|43.73|42.33|43.8|42.4|43.72|42.32|115
1665050400000|2022-10-06 10:00:00|43.72|42.32|43.79|42.39|43.79|42.39|43.7|42.3|110
1665050700000|2022-10-06 10:05:00|43.78|42.38|43.78|42.38|43.8|42.4|43.76|42.36|89
1665051000000|2022-10-06 10:10:00|43.77|42.37|43.82|42.42|43.82|42.42|43.76|42.36|62
1665051300000|2022-10-06 10:15:00|43.81|42.41|43.8|42.4|43.81|42.41|43.79|42.39|28
1665051600000|2022-10-06 10:20:00|43.81|42.41|43.82|42.42|43.83|42.43|43.8|42.4|62
1665051900000|2022-10-06 10:25:00|43.81|42.41|43.8|42.4|43.81|42.41|43.74|42.34|112
1665052200000|2022-10-06 10:30:00|43.79|42.39|43.83|42.43|43.83|42.43|43.78|42.38|79
1665052500000|2022-10-06 10:35:00|43.84|42.44|43.86|42.46|43.87|42.47|43.83|42.43|69
1665052800000|2022-10-06 10:40:00|43.85|42.45|43.84|42.44|43.86|42.46|43.83|42.43|64
1665053100000|2022-10-06 10:45:00|43.83|42.43|43.81|42.41|43.83|42.43|43.8|42.4|59
1665053400000|2022-10-06 10:50:00|43.82|42.42|43.8|42.4|43.83|42.43|43.79|42.39|27
1665053700000|2022-10-06 10:55:00|43.79|42.39|43.64|42.24|43.8|42.4|43.53|42.13|131
1665054000000|2022-10-06 11:00:00|43.65|42.25|43.68|42.28|43.68|42.28|43.62|42.22|79
1665054300000|2022-10-06 11:05:00|43.67|42.27|43.65|42.25|43.68|42.28|43.65|42.25|69
1665054600000|2022-10-06 11:10:00|43.66|42.26|43.66|42.26|43.69|42.29|43.66|42.26|55
1665054900000|2022-10-06 11:15:00|43.67|42.27|43.73|42.33|43.75|42.35|43.66|42.26|61
1665055200000|2022-10-06 11:20:00|43.74|42.34|43.71|42.31|43.76|42.36|43.71|42.31|61
1665055500000|2022-10-06 11:25:00|43.72|42.32|43.7|42.3|43.72|42.32|43.68|42.28|47
1665055800000|2022-10-06 11:30:00|43.69|42.29|43.77|42.37|43.8|42.4|43.68|42.28|130
1665056100000|2022-10-06 11:35:00|43.76|42.36|43.98|42.58|44.04|42.64|43.74|42.34|140
1665056400000|2022-10-06 11:40:00|43.97|42.57|43.96|42.56|43.98|42.58|43.95|42.55|112
1665056700000|2022-10-06 11:45:00|43.97|42.57|43.86|42.46|43.97|42.57|43.85|42.45|90
1665057000000|2022-10-06 11:50:00|43.85|42.45|43.86|42.46|43.87|42.47|43.84|42.44|76
1665057300000|2022-10-06 11:55:00|43.87|42.47|43.92|42.52|43.93|42.53|43.86|42.46|122
1665057600000|2022-10-06 12:00:00|43.91|42.51|43.98|42.58|43.98|42.58|43.89|42.49|69
1665057900000|2022-10-06 12:05:00|43.97|42.57|43.91|42.51|43.98|42.58|43.88|42.48|69
1665058200000|2022-10-06 12:10:00|43.92|42.52|43.91|42.51|43.94|42.54|43.9|42.5|66
1665058500000|2022-10-06 12:15:00|43.9|42.5|43.84|42.44|43.91|42.51|43.84|42.44|53
1665058800000|2022-10-06 12:20:00|43.85|42.45|43.93|42.53|43.93|42.53|43.84|42.44|103
1665059100000|2022-10-06 12:25:00|43.94|42.54|43.89|42.49|43.96|42.56|43.87|42.47|82
1665059400000|2022-10-06 12:30:00|43.9|42.5|44.01|42.61|44.06|42.66|43.9|42.5|198
1665059700000|2022-10-06 12:35:00|44.02|42.62|44.05|42.65|44.06|42.66|44|42.6|164
1665060000000|2022-10-06 12:40:00|44.04|42.64|43.99|42.59|44.05|42.65|43.99|42.59|90
1665060300000|2022-10-06 12:45:00|44|42.6|43.89|42.49|44|42.6|43.87|42.47|154
1665060600000|2022-10-06 12:50:00|43.88|42.48|43.87|42.47|43.92|42.52|43.87|42.47|122
1665060900000|2022-10-06 12:55:00|43.86|42.46|43.83|42.43|43.88|42.48|43.82|42.42|72
1665061200000|2022-10-06 13:00:00|43.84|42.44|43.72|42.32|43.84|42.44|43.69|42.29|97
1665061500000|2022-10-06 13:05:00|43.73|42.33|43.85|42.45|43.88|42.48|43.72|42.32|127
1665061800000|2022-10-06 13:10:00|43.86|42.46|43.85|42.45|43.86|42.46|43.8|42.4|117
1665062100000|2022-10-06 13:15:00|43.84|42.44|43.83|42.43|43.85|42.45|43.82|42.42|94
1665062400000|2022-10-06 13:20:00|43.82|42.42|43.74|42.34|43.83|42.43|43.73|42.33|110
1665062700000|2022-10-06 13:25:00|43.75|42.35|43.68|42.28|43.75|42.35|43.63|42.23|93
1665063000000|2022-10-06 13:30:00|43.69|42.29|43.82|42.42|43.85|42.45|43.67|42.27|155
1665063300000|2022-10-06 13:35:00|43.83|42.43|43.92|42.52|43.92|42.52|43.78|42.38|180
1665063600000|2022-10-06 13:40:00|43.91|42.51|43.95|42.55|44|42.6|43.91|42.51|190
1665063900000|2022-10-06 13:45:00|43.96|42.56|43.87|42.47|43.99|42.59|43.85|42.45|200
1665064200000|2022-10-06 13:50:00|43.86|42.46|43.91|42.51|43.94|42.54|43.86|42.46|172
1665064500000|2022-10-06 13:55:00|43.9|42.5|43.79|42.39|43.9|42.5|43.77|42.37|142
1665064800000|2022-10-06 14:00:00|43.78|42.38|43.51|42.11|43.78|42.38|43.4|42|276
1665065100000|2022-10-06 14:05:00|43.52|42.12|43.49|42.09|43.52|42.12|43.42|42.02|285
1665065400000|2022-10-06 14:10:00|43.48|42.08|43.54|42.14|43.55|42.15|43.43|42.03|204
1665065700000|2022-10-06 14:15:00|43.53|42.13|43.49|42.09|43.6|42.2|43.47|42.07|221
1665066000000|2022-10-06 14:20:00|43.48|42.08|43.53|42.13|43.55|42.15|43.44|42.04|141
1665066300000|2022-10-06 14:25:00|43.52|42.12|43.49|42.09|43.57|42.17|43.48|42.08|143
1665066600000|2022-10-06 14:30:00|43.48|42.08|43.52|42.12|43.55|42.15|43.48|42.08|151
1665066900000|2022-10-06 14:35:00|43.51|42.11|43.6|42.2|43.62|42.22|43.5|42.1|168
1665067200000|2022-10-06 14:40:00|43.61|42.21|43.68|42.28|43.72|42.32|43.61|42.21|248
1665067500000|2022-10-06 14:45:00|43.69|42.29|43.81|42.41|43.81|42.41|43.65|42.25|208
1665067800000|2022-10-06 14:50:00|43.8|42.4|43.73|42.33|43.91|42.51|43.72|42.32|152
1665068100000|2022-10-06 14:55:00|43.74|42.34|43.74|42.34|43.75|42.35|43.67|42.27|143
1665068400000|2022-10-06 15:00:00|43.75|42.35|43.59|42.19|43.75|42.35|43.57|42.17|120
1665068700000|2022-10-06 15:05:00|43.6|42.2|43.63|42.23|43.67|42.27|43.6|42.2|102
1665069000000|2022-10-06 15:10:00|43.64|42.24|43.59|42.19|43.65|42.25|43.59|42.19|116
1665069300000|2022-10-06 15:15:00|43.58|42.18|43.71|42.31|43.72|42.32|43.58|42.18|197
1665069600000|2022-10-06 15:20:00|43.72|42.32|43.73|42.33|43.77|42.37|43.69|42.29|135
1665069900000|2022-10-06 15:25:00|43.72|42.32|43.73|42.33|43.74|42.34|43.69|42.29|149
1665070200000|2022-10-06 15:30:00|43.72|42.32|43.72|42.32|43.74|42.34|43.7|42.3|89
1665070500000|2022-10-06 15:35:00|43.71|42.31|43.73|42.33|43.78|42.38|43.71|42.31|97
1665070800000|2022-10-06 15:40:00|43.72|42.32|43.73|42.33|43.78|42.38|43.71|42.31|109
1665071100000|2022-10-06 15:45:00|43.74|42.34|43.76|42.36|43.79|42.39|43.73|42.33|127
1665071400000|2022-10-06 15:50:00|43.77|42.37|43.76|42.36|43.78|42.38|43.74|42.34|120
1665071700000|2022-10-06 15:55:00|43.75|42.35|43.63|42.23|43.76|42.36|43.62|42.22|123
1665072000000|2022-10-06 16:00:00|43.62|42.22|43.62|42.22|43.66|42.26|43.59|42.19|101
1665072300000|2022-10-06 16:05:00|43.61|42.21|43.57|42.17|43.64|42.24|43.57|42.17|103
1665072600000|2022-10-06 16:10:00|43.58|42.18|43.59|42.19|43.61|42.21|43.57|42.17|98
1665072900000|2022-10-06 16:15:00|43.6|42.2|43.69|42.29|43.69|42.29|43.59|42.19|131
1665073200000|2022-10-06 16:20:00|43.68|42.28|43.68|42.28|43.71|42.31|43.66|42.26|96
1665073500000|2022-10-06 16:25:00|43.69|42.29|43.7|42.3|43.7|42.3|43.67|42.27|116
1665073800000|2022-10-06 16:30:00|43.69|42.29|43.68|42.28|43.7|42.3|43.64|42.24|92
1665074100000|2022-10-06 16:35:00|43.67|42.27|43.67|42.27|43.68|42.28|43.64|42.24|69
1665074400000|2022-10-06 16:40:00|43.66|42.26|43.73|42.33|43.74|42.34|43.65|42.25|106
1665074700000|2022-10-06 16:45:00|43.72|42.32|43.73|42.33|43.75|42.35|43.7|42.3|128
1665075000000|2022-10-06 16:50:00|43.72|42.32|43.71|42.31|43.74|42.34|43.69|42.29|118
1665075300000|2022-10-06 16:55:00|43.72|42.32|43.68|42.28|43.72|42.32|43.66|42.26|52
1665075600000|2022-10-06 17:00:00|43.69|42.29|43.64|42.24|43.7|42.3|43.62|42.22|78
1665075900000|2022-10-06 17:05:00|43.65|42.25|43.64|42.24|43.69|42.29|43.63|42.23|94
1665076200000|2022-10-06 17:10:00|43.63|42.23|43.75|42.35|43.76|42.36|43.63|42.23|92
1665076500000|2022-10-06 17:15:00|43.74|42.34|43.73|42.33|43.76|42.36|43.71|42.31|64
1665076800000|2022-10-06 17:20:00|43.72|42.32|43.75|42.35|43.92|42.52|43.72|42.32|214
1665077100000|2022-10-06 17:25:00|43.74|42.34|43.79|42.39|43.8|42.4|43.71|42.31|110
1665077400000|2022-10-06 17:30:00|43.78|42.38|43.71|42.31|43.78|42.38|43.71|42.31|109
1665077700000|2022-10-06 17:35:00|43.7|42.3|43.68|42.28|43.71|42.31|43.68|42.28|39
1665078000000|2022-10-06 17:40:00|43.69|42.29|43.69|42.29|43.72|42.32|43.68|42.28|83
1665078300000|2022-10-06 17:45:00|43.68|42.28|43.74|42.34|43.74|42.34|43.67|42.27|82
1665078600000|2022-10-06 17:50:00|43.73|42.33|43.7|42.3|43.74|42.34|43.67|42.27|89
1665078900000|2022-10-06 17:55:00|43.71|42.31|43.68|42.28|43.74|42.34|43.67|42.27|162
1665079200000|2022-10-06 18:00:00|43.67|42.27|43.62|42.22|43.69|42.29|43.62|42.22|183
1665079500000|2022-10-06 18:05:00|43.61|42.21|43.61|42.21|43.62|42.22|43.58|42.18|85
1665079800000|2022-10-06 18:10:00|43.62|42.22|43.66|42.26|43.67|42.27|43.6|42.2|61
1665080100000|2022-10-06 18:15:00|43.65|42.25|43.65|42.25|43.66|42.26|43.61|42.21|73
1665080400000|2022-10-06 18:20:00|43.64|42.24|43.65|42.25|43.7|42.3|43.64|42.24|103
1665080700000|2022-10-06 18:25:00|43.66|42.26|43.67|42.27|43.68|42.28|43.64|42.24|84
1665081000000|2022-10-06 18:30:00|43.66|42.26|43.61|42.21|43.69|42.29|43.6|42.2|104
1665081300000|2022-10-06 18:35:00|43.62|42.22|43.66|42.26|43.67|42.27|43.61|42.21|95
1665081600000|2022-10-06 18:40:00|43.65|42.25|43.62|42.22|43.66|42.26|43.62|42.22|60
1665081900000|2022-10-06 18:45:00|43.61|42.21|43.55|42.15|43.62|42.22|43.53|42.13|137
1665082200000|2022-10-06 18:50:00|43.54|42.14|43.56|42.16|43.56|42.16|43.49|42.09|107
1665082500000|2022-10-06 18:55:00|43.55|42.15|43.55|42.15|43.6|42.2|43.54|42.14|155
1665082800000|2022-10-06 19:00:00|43.54|42.14|43.55|42.15|43.57|42.17|43.53|42.13|58
1665083100000|2022-10-06 19:05:00|43.54|42.14|43.57|42.17|43.57|42.17|43.51|42.11|60
1665083400000|2022-10-06 19:10:00|43.56|42.16|43.61|42.21|43.61|42.21|43.53|42.13|108
1665083700000|2022-10-06 19:15:00|43.62|42.22|43.57|42.17|43.62|42.22|43.56|42.16|69
1665084000000|2022-10-06 19:20:00|43.58|42.18|43.57|42.17|43.6|42.2|43.54|42.14|125
1665084300000|2022-10-06 19:25:00|43.58|42.18|43.6|42.2|43.6|42.2|43.55|42.15|75
1665084600000|2022-10-06 19:30:00|43.61|42.21|43.61|42.21|43.62|42.22|43.59|42.19|81
1665084900000|2022-10-06 19:35:00|43.6|42.2|43.61|42.21|43.62|42.22|43.59|42.19|78
1665085200000|2022-10-06 19:40:00|43.6|42.2|43.59|42.19|43.61|42.21|43.58|42.18|78
1665085500000|2022-10-06 19:45:00|43.58|42.18|43.58|42.18|43.62|42.22|43.55|42.15|61
1665085800000|2022-10-06 19:50:00|43.59|42.19|43.55|42.15|43.59|42.19|43.52|42.12|96
1665086100000|2022-10-06 19:55:00|43.56|42.16|43.55|42.15|43.59|42.19|43.53|42.13|74
1665086400000|2022-10-06 20:00:00|43.54|42.14|43.59|42.19|43.59|42.19|43.54|42.14|64
1665086700000|2022-10-06 20:05:00|43.58|42.18|43.59|42.19|43.6|42.2|43.58|42.18|44
1665087000000|2022-10-06 20:10:00|43.6|42.2|43.58|42.18|43.6|42.2|43.57|42.17|23
1665087300000|2022-10-06 20:15:00|43.59|42.19|43.54|42.14|43.61|42.21|43.53|42.13|67
1665087600000|2022-10-06 20:20:00|43.55|42.15|43.59|42.19|43.59|42.19|43.53|42.13|35
1665087900000|2022-10-06 20:25:00|43.6|42.2|43.61|42.21|43.61|42.21|43.59|42.19|30
1665088200000|2022-10-06 20:30:00|43.62|42.22|43.71|42.31|43.75|42.35|43.62|42.22|150
1665088500000|2022-10-06 20:35:00|43.72|42.32|43.67|42.27|43.72|42.32|43.66|42.26|47
1665088800000|2022-10-06 20:40:00|43.68|42.28|43.67|42.27|43.68|42.28|43.66|42.26|80
1665089100000|2022-10-06 20:45:00|43.66|42.26|43.66|42.26|43.67|42.27|43.63|42.23|57
1665089400000|2022-10-06 20:50:00|43.65|42.25|43.69|42.29|43.7|42.3|43.64|42.24|54
1665089700000|2022-10-06 20:55:00|43.7|42.3|43.71|42.31|43.71|42.31|43.67|42.27|46
1665090000000|2022-10-06 21:00:00|43.7|42.3|43.66|42.26|43.71|42.31|43.66|42.26|9
1665090300000|2022-10-06 21:05:00|43.67|42.27|43.64|42.24|43.68|42.28|43.63|42.23|10
1665090600000|2022-10-06 21:10:00|43.63|42.23|43.56|42.16|43.63|42.23|43.55|42.15|16
1665090900000|2022-10-06 21:15:00|43.55|42.15|43.59|42.19|43.61|42.21|43.55|42.15|27
1665091200000|2022-10-06 21:20:00|43.58|42.18|43.57|42.17|43.59|42.19|43.56|42.16|10
1665091500000|2022-10-06 21:25:00|43.58|42.18|43.5|42.1|43.58|42.18|43.5|42.1|13
1665091800000|2022-10-06 21:30:00|43.51|42.11|43.47|42.07|43.51|42.11|43.47|42.07|7
1665092100000|2022-10-06 21:35:00|43.48|42.08|43.48|42.08|43.48|42.08|43.46|42.06|21
1665092400000|2022-10-06 21:40:00|43.47|42.07|43.45|42.05|43.48|42.08|43.45|42.05|29
1665092700000|2022-10-06 21:45:00|43.44|42.04|43.49|42.09|43.49|42.09|43.44|42.04|28
1665093000000|2022-10-06 21:50:00|43.5|42.1|43.43|42.03|43.5|42.1|43.4|42|26
1665093300000|2022-10-06 21:55:00|43.42|42.02|43.38|41.98|43.42|42.02|43.35|41.95|40
1665093600000|2022-10-06 22:00:00|43.37|41.97|43.46|42.06|43.46|42.06|43.26|41.86|149
1665093900000|2022-10-06 22:05:00|43.45|42.05|43.44|42.04|43.45|42.05|43.39|41.99|42
1665094200000|2022-10-06 22:10:00|43.43|42.03|43.45|42.05|43.49|42.09|43.41|42.01|82
1665094500000|2022-10-06 22:15:00|43.44|42.04|43.52|42.12|43.53|42.13|43.41|42.01|95
1665094800000|2022-10-06 22:20:00|43.51|42.11|43.52|42.12|43.52|42.12|43.48|42.08|54
1665095100000|2022-10-06 22:25:00|43.51|42.11|43.53|42.13|43.54|42.14|43.5|42.1|39
1665095400000|2022-10-06 22:30:00|43.54|42.14|43.55|42.15|43.56|42.16|43.5|42.1|48
1665095700000|2022-10-06 22:35:00|43.54|42.14|43.62|42.22|43.63|42.23|43.53|42.13|85
1665096000000|2022-10-06 22:40:00|43.61|42.21|43.69|42.29|43.69|42.29|43.58|42.18|120
1665096300000|2022-10-06 22:45:00|43.68|42.28|43.65|42.25|43.74|42.34|43.65|42.25|97
1665096600000|2022-10-06 22:50:00|43.64|42.24|43.58|42.18|43.64|42.24|43.57|42.17|65
1665096900000|2022-10-06 22:55:00|43.57|42.17|43.52|42.12|43.57|42.17|43.51|42.11|55
1665097200000|2022-10-06 23:00:00|43.51|42.11|43.45|42.05|43.53|42.13|43.39|41.99|130
1665097500000|2022-10-06 23:05:00|43.43|42.03|43.47|42.07|43.5|42.1|43.37|41.97|81
1665097800000|2022-10-06 23:10:00|43.46|42.06|43.51|42.11|43.52|42.12|43.45|42.05|86
1665098100000|2022-10-06 23:15:00|43.52|42.12|43.52|42.12|43.53|42.13|43.47|42.07|109
1665098400000|2022-10-06 23:20:00|43.51|42.11|43.5|42.1|43.52|42.12|43.47|42.07|60
1665098700000|2022-10-06 23:25:00|43.49|42.09|43.57|42.17|43.58|42.18|43.48|42.08|113
1665099000000|2022-10-06 23:30:00|43.58|42.18|43.63|42.23|43.64|42.24|43.56|42.16|158
1665099300000|2022-10-06 23:35:00|43.62|42.22|43.6|42.2|43.65|42.25|43.58|42.18|93
1665099600000|2022-10-06 23:40:00|43.61|42.21|43.6|42.2|43.62|42.22|43.59|42.19|44
1665099900000|2022-10-06 23:45:00|43.59|42.19|43.58|42.18|43.6|42.2|43.55|42.15|55
1665100200000|2022-10-06 23:50:00|43.59|42.19|43.56|42.16|43.59|42.19|43.54|42.14|66
1665100500000|2022-10-06 23:55:00|43.57|42.17|43.57|42.17|43.58|42.18|43.53|42.13|45
1665100800000|2022-10-07 00:00:00|43.56|42.16|43.6|42.2|43.62|42.22|43.56|42.16|46
1665101100000|2022-10-07 00:05:00|43.61|42.21|43.67|42.27|43.67|42.27|43.58|42.18|77
1665101400000|2022-10-07 00:10:00|43.66|42.26|43.72|42.32|43.73|42.33|43.65|42.25|79
1665101700000|2022-10-07 00:15:00|43.71|42.31|43.72|42.32|43.73|42.33|43.68|42.28|90
1665102000000|2022-10-07 00:20:00|43.73|42.33|43.67|42.27|43.74|42.34|43.66|42.26|68
1665102300000|2022-10-07 00:25:00|43.68|42.28|43.69|42.29|43.7|42.3|43.66|42.26|70
1665102600000|2022-10-07 00:30:00|43.7|42.3|43.62|42.22|43.72|42.32|43.62|42.22|71
1665102900000|2022-10-07 00:35:00|43.61|42.21|43.62|42.22|43.66|42.26|43.61|42.21|56
1665103200000|2022-10-07 00:40:00|43.61|42.21|43.59|42.19|43.63|42.23|43.59|42.19|31
1665103500000|2022-10-07 00:45:00|43.6|42.2|43.55|42.15|43.6|42.2|43.54|42.14|50
1665103800000|2022-10-07 00:50:00|43.54|42.14|43.5|42.1|43.55|42.15|43.49|42.09|43
1665104100000|2022-10-07 00:55:00|43.51|42.11|43.51|42.11|43.52|42.12|43.49|42.09|41
1665104400000|2022-10-07 01:00:00|43.5|42.1|43.48|42.08|43.5|42.1|43.47|42.07|71
1665104700000|2022-10-07 01:05:00|43.47|42.07|43.53|42.13|43.53|42.13|43.47|42.07|47
1665105000000|2022-10-07 01:10:00|43.52|42.12|43.55|42.15|43.55|42.15|43.51|42.11|49
1665105300000|2022-10-07 01:15:00|43.54|42.14|43.53|42.13|43.54|42.14|43.5|42.1|30
1665105600000|2022-10-07 01:20:00|43.52|42.12|43.57|42.17|43.57|42.17|43.52|42.12|45
1665105900000|2022-10-07 01:25:00|43.58|42.18|43.57|42.17|43.58|42.18|43.55|42.15|39
1665106200000|2022-10-07 01:30:00|43.56|42.16|43.51|42.11|43.57|42.17|43.5|42.1|101
1665106500000|2022-10-07 01:35:00|43.52|42.12|43.52|42.12|43.53|42.13|43.5|42.1|45
1665106800000|2022-10-07 01:40:00|43.53|42.13|43.55|42.15|43.56|42.16|43.51|42.11|65
1665107100000|2022-10-07 01:45:00|43.54|42.14|43.51|42.11|43.54|42.14|43.5|42.1|53
1665107400000|2022-10-07 01:50:00|43.5|42.1|43.51|42.11|43.51|42.11|43.46|42.06|36
1665107700000|2022-10-07 01:55:00|43.5|42.1|43.49|42.09|43.51|42.11|43.47|42.07|47
1665108000000|2022-10-07 02:00:00|43.48|42.08|43.43|42.03|43.5|42.1|43.39|41.99|100
1665108300000|2022-10-07 02:05:00|43.42|42.02|43.38|41.98|43.44|42.04|43.37|41.97|47
1665108600000|2022-10-07 02:10:00|43.39|41.99|43.41|42.01|43.41|42.01|43.36|41.96|41
1665108900000|2022-10-07 02:15:00|43.4|42|43.47|42.07|43.47|42.07|43.4|42|48
1665109200000|2022-10-07 02:20:00|43.46|42.06|43.48|42.08|43.49|42.09|43.46|42.06|29
1665109500000|2022-10-07 02:25:00|43.47|42.07|43.5|42.1|43.52|42.12|43.46|42.06|60
1665109800000|2022-10-07 02:30:00|43.51|42.11|43.52|42.12|43.53|42.13|43.5|42.1|32
1665110100000|2022-10-07 02:35:00|43.53|42.13|43.55|42.15|43.56|42.16|43.52|42.12|61
1665110400000|2022-10-07 02:40:00|43.56|42.16|43.57|42.17|43.58|42.18|43.54|42.14|32
1665110700000|2022-10-07 02:45:00|43.56|42.16|43.58|42.18|43.59|42.19|43.55|42.15|71
1665111000000|2022-10-07 02:50:00|43.57|42.17|43.56|42.16|43.57|42.17|43.54|42.14|102
1665111300000|2022-10-07 02:55:00|43.55|42.15|43.55|42.15|43.56|42.16|43.54|42.14|17
1665111600000|2022-10-07 03:00:00|43.56|42.16|43.54|42.14|43.57|42.17|43.53|42.13|28
1665111900000|2022-10-07 03:05:00|43.55|42.15|43.58|42.18|43.58|42.18|43.55|42.15|22
1665112200000|2022-10-07 03:10:00|43.57|42.17|43.56|42.16|43.59|42.19|43.55|42.15|54
1665112500000|2022-10-07 03:15:00|43.57|42.17|43.55|42.15|43.61|42.21|43.55|42.15|61
1665112800000|2022-10-07 03:20:00|43.56|42.16|43.5|42.1|43.56|42.16|43.48|42.08|82
1665113100000|2022-10-07 03:25:00|43.49|42.09|43.5|42.1|43.51|42.11|43.49|42.09|50
1665113400000|2022-10-07 03:30:00|43.49|42.09|43.47|42.07|43.51|42.11|43.47|42.07|45
1665113700000|2022-10-07 03:35:00|43.46|42.06|43.49|42.09|43.5|42.1|43.46|42.06|62
1665114000000|2022-10-07 03:40:00|43.5|42.1|43.55|42.15|43.55|42.15|43.5|42.1|34
1665114300000|2022-10-07 03:45:00|43.54|42.14|43.53|42.13|43.55|42.15|43.53|42.13|38
1665114600000|2022-10-07 03:50:00|43.52|42.12|43.53|42.13|43.54|42.14|43.5|42.1|72
1665114900000|2022-10-07 03:55:00|43.54|42.14|43.53|42.13|43.54|42.14|43.5|42.1|52
1665115200000|2022-10-07 04:00:00|43.52|42.12|43.55|42.15|43.56|42.16|43.51|42.11|50
1665115500000|2022-10-07 04:05:00|43.56|42.16|43.55|42.15|43.57|42.17|43.54|42.14|45
1665115800000|2022-10-07 04:10:00|43.54|42.14|43.54|42.14|43.57|42.17|43.53|42.13|79
1665116100000|2022-10-07 04:15:00|43.53|42.13|43.53|42.13|43.57|42.17|43.52|42.12|72
1665116400000|2022-10-07 04:20:00|43.52|42.12|43.55|42.15|43.56|42.16|43.52|42.12|46
1665116700000|2022-10-07 04:25:00|43.54|42.14|43.56|42.16|43.56|42.16|43.52|42.12|87
1665117000000|2022-10-07 04:30:00|43.55|42.15|43.48|42.08|43.58|42.18|43.48|42.08|139
1665117300000|2022-10-07 04:35:00|43.47|42.07|43.49|42.09|43.5|42.1|43.47|42.07|61
1665117600000|2022-10-07 04:40:00|43.5|42.1|43.49|42.09|43.51|42.11|43.47|42.07|43
1665117900000|2022-10-07 04:45:00|43.48|42.08|43.48|42.08|43.48|42.08|43.44|42.04|151
1665118200000|2022-10-07 04:50:00|43.46|42.06|43.48|42.08|43.49|42.09|43.46|42.06|69
1665118500000|2022-10-07 04:55:00|43.47|42.07|43.44|42.04|43.49|42.09|43.44|42.04|108
1665118800000|2022-10-07 05:00:00|43.45|42.05|43.44|42.04|43.47|42.07|43.43|42.03|96
1665119100000|2022-10-07 05:05:00|43.43|42.03|43.46|42.06|43.47|42.07|43.43|42.03|124
1665119400000|2022-10-07 05:10:00|43.45|42.05|43.44|42.04|43.46|42.06|43.43|42.03|86
1665119700000|2022-10-07 05:15:00|43.43|42.03|43.35|41.95|43.45|42.05|43.34|41.94|132
1665120000000|2022-10-07 05:20:00|43.36|41.96|43.41|42.01|43.42|42.02|43.35|41.95|105
1665120300000|2022-10-07 05:25:00|43.42|42.02|43.41|42.01|43.42|42.02|43.39|41.99|50
1665120600000|2022-10-07 05:30:00|43.4|42|43.43|42.03|43.43|42.03|43.4|42|84
1665120900000|2022-10-07 05:35:00|43.44|42.04|43.48|42.08|43.48|42.08|43.43|42.03|67
1665121200000|2022-10-07 05:40:00|43.47|42.07|43.48|42.08|43.51|42.11|43.47|42.07|84
1665121500000|2022-10-07 05:45:00|43.47|42.07|43.49|42.09|43.51|42.11|43.46|42.06|93
1665121800000|2022-10-07 05:50:00|43.48|42.08|43.49|42.09|43.5|42.1|43.46|42.06|45
1665122100000|2022-10-07 05:55:00|43.48|42.08|43.5|42.1|43.52|42.12|43.47|42.07|47
1665122400000|2022-10-07 06:00:00|43.51|42.11|43.49|42.09|43.52|42.12|43.46|42.06|106
1665122700000|2022-10-07 06:05:00|43.48|42.08|43.54|42.14|43.54|42.14|43.48|42.08|63
1665123000000|2022-10-07 06:10:00|43.55|42.15|43.52|42.12|43.56|42.16|43.51|42.11|52
1665123300000|2022-10-07 06:15:00|43.51|42.11|43.49|42.09|43.52|42.12|43.49|42.09|65
1665123600000|2022-10-07 06:20:00|43.48|42.08|43.39|41.99|43.48|42.08|43.38|41.98|72
1665123900000|2022-10-07 06:25:00|43.4|42|43.31|41.91|43.42|42.02|43.28|41.88|119
1665124200000|2022-10-07 06:30:00|43.3|41.9|43.32|41.92|43.36|41.96|43.3|41.9|177
1665124500000|2022-10-07 06:35:00|43.31|41.91|43.33|41.93|43.34|41.94|43.29|41.89|99
1665124800000|2022-10-07 06:40:00|43.34|41.94|43.32|41.92|43.35|41.95|43.3|41.9|128
1665125100000|2022-10-07 06:45:00|43.33|41.93|43.36|41.96|43.36|41.96|43.31|41.91|58
1665125400000|2022-10-07 06:50:00|43.35|41.95|43.38|41.98|43.39|41.99|43.35|41.95|68
1665125700000|2022-10-07 06:55:00|43.39|41.99|43.36|41.96|43.39|41.99|43.35|41.95|56
1665126000000|2022-10-07 07:00:00|43.37|41.97|43.39|41.99|43.42|42.02|43.35|41.95|112
1665126300000|2022-10-07 07:05:00|43.38|41.98|43.43|42.03|43.43|42.03|43.36|41.96|112
1665126600000|2022-10-07 07:10:00|43.42|42.02|43.38|41.98|43.43|42.03|43.36|41.96|87
1665126900000|2022-10-07 07:15:00|43.39|41.99|43.39|41.99|43.4|42|43.38|41.98|39
1665127200000|2022-10-07 07:20:00|43.4|42|43.37|41.97|43.4|42|43.34|41.94|70
1665127500000|2022-10-07 07:25:00|43.38|41.98|43.36|41.96|43.38|41.98|43.35|41.95|21
1665127800000|2022-10-07 07:30:00|43.35|41.95|43.38|41.98|43.39|41.99|43.34|41.94|62
1665128100000|2022-10-07 07:35:00|43.39|41.99|43.41|42.01|43.41|42.01|43.39|41.99|33
1665128400000|2022-10-07 07:40:00|43.42|42.02|43.49|42.09|43.49|42.09|43.41|42.01|46
1665128700000|2022-10-07 07:45:00|43.48|42.08|43.5|42.1|43.51|42.11|43.46|42.06|41
1665129000000|2022-10-07 07:50:00|43.51|42.11|43.5|42.1|43.51|42.11|43.46|42.06|66
1665129300000|2022-10-07 07:55:00|43.49|42.09|43.47|42.07|43.52|42.12|43.46|42.06|71
1665129600000|2022-10-07 08:00:00|43.46|42.06|43.49|42.09|43.49|42.09|43.43|42.03|44
1665129900000|2022-10-07 08:05:00|43.48|42.08|43.48|42.08|43.51|42.11|43.48|42.08|21
1665130200000|2022-10-07 08:10:00|43.49|42.09|43.5|42.1|43.51|42.11|43.47|42.07|83
1665130500000|2022-10-07 08:15:00|43.51|42.11|43.55|42.15|43.56|42.16|43.5|42.1|59
1665130800000|2022-10-07 08:20:00|43.54|42.14|43.58|42.18|43.58|42.18|43.53|42.13|39
1665131100000|2022-10-07 08:25:00|43.57|42.17|43.5|42.1|43.59|42.19|43.5|42.1|61
1665131400000|2022-10-07 08:30:00|43.51|42.11|43.56|42.16|43.56|42.16|43.5|42.1|20
1665131700000|2022-10-07 08:35:00|43.57|42.17|43.59|42.19|43.6|42.2|43.56|42.16|51
1665132000000|2022-10-07 08:40:00|43.58|42.18|43.58|42.18|43.6|42.2|43.58|42.18|19
1665132300000|2022-10-07 08:45:00|43.59|42.19|43.53|42.13|43.59|42.19|43.52|42.12|45
1665132600000|2022-10-07 08:50:00|43.52|42.12|43.51|42.11|43.53|42.13|43.51|42.11|30
1665132900000|2022-10-07 08:55:00|43.52|42.12|43.53|42.13|43.54|42.14|43.51|42.11|52
1665133200000|2022-10-07 09:00:00|43.52|42.12|43.56|42.16|43.57|42.17|43.52|42.12|69
1665133500000|2022-10-07 09:05:00|43.55|42.15|43.51|42.11|43.55|42.15|43.51|42.11|25
1665133800000|2022-10-07 09:10:00|43.52|42.12|43.56|42.16|43.56|42.16|43.51|42.11|43
1665134100000|2022-10-07 09:15:00|43.55|42.15|43.57|42.17|43.6|42.2|43.55|42.15|57
1665134400000|2022-10-07 09:20:00|43.56|42.16|43.59|42.19|43.61|42.21|43.55|42.15|60
1665134700000|2022-10-07 09:25:00|43.58|42.18|43.42|42.02|43.58|42.18|43.39|41.99|118
1665135000000|2022-10-07 09:30:00|43.41|42.01|43.5|42.1|43.5|42.1|43.41|42.01|74
1665135300000|2022-10-07 09:35:00|43.49|42.09|43.47|42.07|43.5|42.1|43.46|42.06|45
1665135600000|2022-10-07 09:40:00|43.48|42.08|43.49|42.09|43.49|42.09|43.47|42.07|37
1665135900000|2022-10-07 09:45:00|43.48|42.08|43.49|42.09|43.49|42.09|43.48|42.08|14
1665136200000|2022-10-07 09:50:00|43.5|42.1|43.51|42.11|43.52|42.12|43.5|42.1|6
1665136500000|2022-10-07 09:55:00|43.52|42.12|43.51|42.11|43.52|42.12|43.5|42.1|18
1665136800000|2022-10-07 10:00:00|43.52|42.12|43.45|42.05|43.52|42.12|43.45|42.05|34
1665137100000|2022-10-07 10:05:00|43.44|42.04|43.44|42.04|43.45|42.05|43.43|42.03|67
1665137400000|2022-10-07 10:10:00|43.43|42.03|43.42|42.02|43.45|42.05|43.42|42.02|26
1665137700000|2022-10-07 10:15:00|43.41|42.01|43.43|42.03|43.44|42.04|43.41|42.01|29
1665138000000|2022-10-07 10:20:00|43.44|42.04|43.47|42.07|43.47|42.07|43.43|42.03|20
1665138300000|2022-10-07 10:25:00|43.46|42.06|43.41|42.01|43.47|42.07|43.39|41.99|62
1665138600000|2022-10-07 10:30:00|43.42|42.02|43.44|42.04|43.45|42.05|43.41|42.01|37
1665138900000|2022-10-07 10:35:00|43.43|42.03|43.39|41.99|43.44|42.04|43.38|41.98|55
1665139200000|2022-10-07 10:40:00|43.38|41.98|43.35|41.95|43.39|41.99|43.33|41.93|40
1665139500000|2022-10-07 10:45:00|43.34|41.94|43.41|42.01|43.41|42.01|43.34|41.94|28
1665139800000|2022-10-07 10:50:00|43.4|42|43.38|41.98|43.4|42|43.36|41.96|37
1665140100000|2022-10-07 10:55:00|43.39|41.99|43.41|42.01|43.44|42.04|43.38|41.98|47
1665140400000|2022-10-07 11:00:00|43.4|42|43.41|42.01|43.42|42.02|43.38|41.98|42
1665140700000|2022-10-07 11:05:00|43.4|42|43.46|42.06|43.47|42.07|43.39|41.99|37
1665141000000|2022-10-07 11:10:00|43.45|42.05|43.46|42.06|43.46|42.06|43.44|42.04|14
1665141300000|2022-10-07 11:15:00|43.45|42.05|43.45|42.05|43.46|42.06|43.42|42.02|57
1665141600000|2022-10-07 11:20:00|43.44|42.04|43.45|42.05|43.46|42.06|43.44|42.04|22
1665141900000|2022-10-07 11:25:00|43.46|42.06|43.46|42.06|43.48|42.08|43.46|42.06|32
1665142200000|2022-10-07 11:30:00|43.45|42.05|43.5|42.1|43.51|42.11|43.45|42.05|71
1665142500000|2022-10-07 11:35:00|43.51|42.11|43.44|42.04|43.51|42.11|43.42|42.02|92
1665142800000|2022-10-07 11:40:00|43.43|42.03|43.47|42.07|43.48|42.08|43.43|42.03|13
1665143100000|2022-10-07 11:45:00|43.46|42.06|43.49|42.09|43.49|42.09|43.45|42.05|44
1665143400000|2022-10-07 11:50:00|43.5|42.1|43.49|42.09|43.5|42.1|43.47|42.07|80
1665143700000|2022-10-07 11:55:00|43.5|42.1|43.49|42.09|43.5|42.1|43.48|42.08|17
1665144000000|2022-10-07 12:00:00|43.5|42.1|43.49|42.09|43.5|42.1|43.49|42.09|14
1665144300000|2022-10-07 12:05:00|43.5|42.1|43.5|42.1|43.51|42.11|43.49|42.09|51
1665144600000|2022-10-07 12:10:00|43.51|42.11|43.5|42.1|43.51|42.11|43.48|42.08|22
1665144900000|2022-10-07 12:15:00|43.49|42.09|43.44|42.04|43.5|42.1|43.43|42.03|56
1665145200000|2022-10-07 12:20:00|43.45|42.05|43.49|42.09|43.49|42.09|43.44|42.04|57
1665145500000|2022-10-07 12:25:00|43.5|42.1|43.02|42.32|43.51|42.33|42.94|41.76|239
1665145800000|2022-10-07 12:30:00|43.04|42.34|42.83|42.13|43.08|42.38|42.62|41.92|452
1665146100000|2022-10-07 12:35:00|42.82|42.12|43.15|41.75|43.18|42.14|42.74|41.67|271
1665146400000|2022-10-07 12:40:00|43.14|41.74|43.11|41.71|43.16|41.76|43.08|41.68|224
1665146700000|2022-10-07 12:45:00|43.12|41.72|42.94|41.54|43.12|41.72|42.9|41.5|258
1665147000000|2022-10-07 12:50:00|42.95|41.55|42.98|41.58|43.01|41.61|42.86|41.46|248
1665147300000|2022-10-07 12:55:00|42.99|41.59|43.06|41.66|43.12|41.72|42.96|41.56|178
1665147600000|2022-10-07 13:00:00|43.07|41.67|42.94|41.54|43.07|41.67|42.9|41.5|155
1665147900000|2022-10-07 13:05:00|42.93|41.53|43.04|41.64|43.05|41.65|42.93|41.53|155
1665148200000|2022-10-07 13:10:00|43.03|41.63|43.09|41.69|43.11|41.71|43.01|41.61|101
1665148500000|2022-10-07 13:15:00|43.08|41.68|43.18|41.78|43.18|41.78|43.04|41.64|101
1665148800000|2022-10-07 13:20:00|43.17|41.77|43.15|41.75|43.19|41.79|43.13|41.73|110
1665149100000|2022-10-07 13:25:00|43.14|41.74|43.08|41.68|43.15|41.75|43.07|41.67|77
1665149400000|2022-10-07 13:30:00|43.06|41.66|43.11|41.71|43.13|41.73|43|41.6|186
1665149700000|2022-10-07 13:35:00|43.1|41.7|43.13|41.73|43.14|41.74|43.07|41.67|124
1665150000000|2022-10-07 13:40:00|43.14|41.74|43.03|41.63|43.15|41.75|43.02|41.62|76
1665150300000|2022-10-07 13:45:00|43.02|41.62|43|41.6|43.05|41.65|42.99|41.59|117
1665150600000|2022-10-07 13:50:00|43.01|41.61|43|41.6|43.02|41.62|42.95|41.55|126
1665150900000|2022-10-07 13:55:00|42.99|41.59|43.01|41.61|43.01|41.61|42.97|41.57|78
1665151200000|2022-10-07 14:00:00|43|41.6|43.02|41.62|43.04|41.64|42.99|41.59|104
1665151500000|2022-10-07 14:05:00|43.03|41.63|43.09|41.69|43.11|41.71|43.01|41.61|141
1665151800000|2022-10-07 14:10:00|43.08|41.68|43.12|41.72|43.13|41.73|43.07|41.67|71
1665152100000|2022-10-07 14:15:00|43.11|41.71|43.16|41.76|43.17|41.77|43.09|41.69|96
1665152400000|2022-10-07 14:20:00|43.15|41.75|43.15|41.75|43.18|41.78|43.12|41.72|47
1665152700000|2022-10-07 14:25:00|43.16|41.76|43.13|41.73|43.17|41.77|43.13|41.73|54
1665153000000|2022-10-07 14:30:00|43.14|41.74|43.11|41.71|43.14|41.74|43.08|41.68|80
1665153300000|2022-10-07 14:35:00|43.1|41.7|43.05|41.65|43.11|41.71|43.05|41.65|88
1665153600000|2022-10-07 14:40:00|43.06|41.66|43.11|41.71|43.12|41.72|43.06|41.66|74
1665153900000|2022-10-07 14:45:00|43.1|41.7|43.14|41.74|43.15|41.75|43.1|41.7|65
1665154200000|2022-10-07 14:50:00|43.13|41.73|43.13|41.73|43.15|41.75|43.08|41.68|67
1665154500000|2022-10-07 14:55:00|43.14|41.74|43.29|41.89|43.32|41.92|43.1|41.7|127
1665154800000|2022-10-07 15:00:00|43.28|41.88|43.19|41.79|43.29|41.89|43.18|41.78|78
1665155100000|2022-10-07 15:05:00|43.18|41.78|43.13|41.73|43.19|41.79|43.12|41.72|103
1665155400000|2022-10-07 15:10:00|43.12|41.72|43.14|41.74|43.16|41.76|43.12|41.72|79
1665155700000|2022-10-07 15:15:00|43.15|41.75|43.11|41.71|43.15|41.75|43.11|41.71|91
1665156000000|2022-10-07 15:20:00|43.1|41.7|43.09|41.69|43.11|41.71|43.07|41.67|91
1665156300000|2022-10-07 15:25:00|43.08|41.68|43.08|41.68|43.09|41.69|43.07|41.67|67
1665156600000|2022-10-07 15:30:00|43.07|41.67|43.1|41.7|43.1|41.7|43.06|41.66|68
1665156900000|2022-10-07 15:35:00|43.09|41.69|43.12|41.72|43.13|41.73|43.08|41.68|76
1665157200000|2022-10-07 15:40:00|43.11|41.71|43.08|41.68|43.13|41.73|43.05|41.65|102
1665157500000|2022-10-07 15:45:00|43.07|41.67|43.06|41.66|43.09|41.69|43.06|41.66|78
1665157800000|2022-10-07 15:50:00|43.07|41.67|43.08|41.68|43.11|41.71|43.06|41.66|54
1665158100000|2022-10-07 15:55:00|43.09|41.69|43.11|41.71|43.14|41.74|43.09|41.69|81
1665158400000|2022-10-07 16:00:00|43.1|41.7|43.08|41.68|43.11|41.71|43.06|41.66|90
1665158700000|2022-10-07 16:05:00|43.09|41.69|43.12|41.72|43.12|41.72|43.09|41.69|28
1665159000000|2022-10-07 16:10:00|43.13|41.73|43.16|41.76|43.18|41.78|43.13|41.73|66
1665159300000|2022-10-07 16:15:00|43.15|41.75|43.16|41.76|43.19|41.79|43.13|41.73|50
1665159600000|2022-10-07 16:20:00|43.15|41.75|42.99|41.59|43.16|41.76|42.92|41.52|133
1665159900000|2022-10-07 16:25:00|42.98|41.58|42.93|41.53|42.98|41.58|42.87|41.47|232
1665160200000|2022-10-07 16:30:00|42.92|41.52|42.96|41.56|42.97|41.57|42.88|41.48|137
1665160500000|2022-10-07 16:35:00|42.95|41.55|43.02|41.62|43.02|41.62|42.93|41.53|56
1665160800000|2022-10-07 16:40:00|43.01|41.61|43.04|41.64|43.04|41.64|42.99|41.59|107
1665161100000|2022-10-07 16:45:00|43.03|41.63|43.04|41.64|43.05|41.65|43.02|41.62|80
1665161400000|2022-10-07 16:50:00|43.05|41.65|43.08|41.68|43.09|41.69|43.03|41.63|68
1665161700000|2022-10-07 16:55:00|43.09|41.69|43.07|41.67|43.09|41.69|43.07|41.67|25
1665162000000|2022-10-07 17:00:00|43.06|41.66|43.02|41.62|43.06|41.66|43|41.6|69
1665162300000|2022-10-07 17:05:00|43.03|41.63|43.01|41.61|43.04|41.64|43|41.6|75
1665162600000|2022-10-07 17:10:00|43.02|41.62|43.09|41.69|43.09|41.69|43.01|41.61|78
1665162900000|2022-10-07 17:15:00|43.08|41.68|43.11|41.71|43.11|41.71|43.05|41.65|63
1665163200000|2022-10-07 17:20:00|43.1|41.7|43.08|41.68|43.11|41.71|43.07|41.67|65
1665163500000|2022-10-07 17:25:00|43.07|41.67|43.07|41.67|43.1|41.7|43.06|41.66|70
1665163800000|2022-10-07 17:30:00|43.06|41.66|43.03|41.63|43.07|41.67|43.01|41.61|50
1665164100000|2022-10-07 17:35:00|43.02|41.62|43.04|41.64|43.06|41.66|43.02|41.62|23
1665164400000|2022-10-07 17:40:00|43.05|41.65|43.06|41.66|43.08|41.68|43.03|41.63|54
1665164700000|2022-10-07 17:45:00|43.05|41.65|43.03|41.63|43.06|41.66|43.03|41.63|25
1665165000000|2022-10-07 17:50:00|43.04|41.64|43.03|41.63|43.07|41.67|43.03|41.63|38
1665165300000|2022-10-07 17:55:00|43.04|41.64|43.02|41.62|43.05|41.65|42.99|41.59|75
1665165600000|2022-10-07 18:00:00|43.01|41.61|43.09|41.69|43.11|41.71|42.99|41.59|114
1665165900000|2022-10-07 18:05:00|43.1|41.7|43.12|41.72|43.12|41.72|43.09|41.69|73
1665166200000|2022-10-07 18:10:00|43.11|41.71|43.14|41.74|43.24|41.84|43.09|41.69|153
1665166500000|2022-10-07 18:15:00|43.13|41.73|43.18|41.78|43.23|41.83|43.13|41.73|102
1665166800000|2022-10-07 18:20:00|43.17|41.77|43.11|41.71|43.19|41.79|43.11|41.71|49
1665167100000|2022-10-07 18:25:00|43.12|41.72|43.1|41.7|43.15|41.75|43.09|41.69|55
1665167400000|2022-10-07 18:30:00|43.11|41.71|43.11|41.71|43.12|41.72|43.02|41.62|125
1665167700000|2022-10-07 18:35:00|43.12|41.72|43.15|41.75|43.17|41.77|43.11|41.71|63
1665168000000|2022-10-07 18:40:00|43.14|41.74|43.15|41.75|43.16|41.76|43.13|41.73|34
1665168300000|2022-10-07 18:45:00|43.14|41.74|43.13|41.73|43.16|41.76|43.13|41.73|66
1665168600000|2022-10-07 18:50:00|43.14|41.74|43.21|41.81|43.21|41.81|43.14|41.74|30
1665168900000|2022-10-07 18:55:00|43.22|41.82|43.23|41.83|43.25|41.85|43.21|41.81|42
1665169200000|2022-10-07 19:00:00|43.24|41.84|43.22|41.82|43.24|41.84|43.2|41.8|71
1665169500000|2022-10-07 19:05:00|43.23|41.83|43.21|41.81|43.24|41.84|43.19|41.79|29
1665169800000|2022-10-07 19:10:00|43.22|41.82|43.21|41.81|43.24|41.84|43.21|41.81|28
1665170100000|2022-10-07 19:15:00|43.2|41.8|43.17|41.77|43.21|41.81|43.17|41.77|54
1665170400000|2022-10-07 19:20:00|43.16|41.76|43.15|41.75|43.18|41.78|43.13|41.73|48
1665170700000|2022-10-07 19:25:00|43.14|41.74|43.13|41.73|43.15|41.75|43.12|41.72|108
1665171000000|2022-10-07 19:30:00|43.12|41.72|43.11|41.71|43.13|41.73|43.11|41.71|116
1665171300000|2022-10-07 19:35:00|43.12|41.72|43.17|41.77|43.17|41.77|43.11|41.71|32
1665171600000|2022-10-07 19:40:00|43.16|41.76|43.18|41.78|43.19|41.79|43.16|41.76|96
1665171900000|2022-10-07 19:45:00|43.17|41.77|43.16|41.76|43.18|41.78|43.14|41.74|44
1665172200000|2022-10-07 19:50:00|43.15|41.75|43.18|41.78|43.2|41.8|43.15|41.75|58
1665172500000|2022-10-07 19:55:00|43.19|41.79|43.21|41.81|43.22|41.82|43.18|41.78|23
1665172800000|2022-10-07 20:00:00|43.2|41.8|43.17|41.77|43.2|41.8|43.17|41.77|18
1665173100000|2022-10-07 20:05:00|43.18|41.78|43.13|41.73|43.18|41.78|43.13|41.73|8
1665173400000|2022-10-07 20:10:00|43.14|41.74|43.16|41.76|43.16|41.76|43.13|41.73|13
1665173700000|2022-10-07 20:15:00|43.15|41.75|43.17|41.77|43.17|41.77|43.15|41.75|17
1665174000000|2022-10-07 20:20:00|43.16|41.76|43.2|41.8|43.2|41.8|43.16|41.76|7
1665174300000|2022-10-07 20:25:00|43.19|41.79|43.26|41.86|43.26|41.86|43.19|41.79|14
1665174600000|2022-10-07 20:30:00|43.25|41.85|43.26|41.86|43.26|41.86|43.23|41.83|26
1665174900000|2022-10-07 20:35:00|43.25|41.85|43.25|41.85|43.27|41.87|43.25|41.85|13
1665175200000|2022-10-07 20:40:00|43.26|41.86|43.25|41.85|43.27|41.87|43.25|41.85|12
1665175500000|2022-10-07 20:45:00|43.24|41.84|43.24|41.84|43.26|41.86|43.23|41.83|31
1665175800000|2022-10-07 20:50:00|43.23|41.83|43.17|41.77|43.23|41.83|43.17|41.77|17
1665176100000|2022-10-07 20:55:00|43.18|41.78|43.21|41.81|43.22|41.82|43.18|41.78|20
1665212400000|2022-10-08 07:00:00|43.23|41.83|43.24|41.84|43.24|41.84|43.22|41.82|30
1665212700000|2022-10-08 07:05:00|43.25|41.85|43.21|41.81|43.25|41.85|43.21|41.81|9
1665213000000|2022-10-08 07:10:00|43.2|41.8|43.21|41.81|43.22|41.82|43.19|41.79|20
1665213300000|2022-10-08 07:15:00|43.22|41.82|43.23|41.83|43.23|41.83|43.21|41.81|8
1665213600000|2022-10-08 07:20:00|43.22|41.82|43.26|41.86|43.26|41.86|43.22|41.82|25
1665213900000|2022-10-08 07:25:00|43.25|41.85|43.25|41.85|43.26|41.86|43.24|41.84|13
1665214200000|2022-10-08 07:30:00|43.26|41.86|43.35|41.95|43.38|41.98|43.25|41.85|36
1665214500000|2022-10-08 07:35:00|43.34|41.94|43.39|41.99|43.4|42|43.32|41.92|27
1665214800000|2022-10-08 07:40:00|43.38|41.98|43.37|41.97|43.39|41.99|43.35|41.95|22
1665215100000|2022-10-08 07:45:00|43.38|41.98|43.34|41.94|43.38|41.98|43.34|41.94|25
1665215400000|2022-10-08 07:50:00|43.33|41.93|43.32|41.92|43.33|41.93|43.31|41.91|8
1665215700000|2022-10-08 07:55:00|43.33|41.93|43.34|41.94|43.35|41.95|43.32|41.92|14
1665216000000|2022-10-08 08:00:00|43.35|41.95|43.37|41.97|43.37|41.97|43.35|41.95|5
1665216300000|2022-10-08 08:05:00|43.36|41.96|43.39|41.99|43.4|42|43.36|41.96|32
1665216600000|2022-10-08 08:10:00|43.38|41.98|43.32|41.92|43.39|41.99|43.32|41.92|11
1665216900000|2022-10-08 08:15:00|43.33|41.93|43.34|41.94|43.34|41.94|43.33|41.93|2
1665217200000|2022-10-08 08:20:00|43.33|41.93|43.31|41.91|43.34|41.94|43.3|41.9|21
1665217500000|2022-10-08 08:25:00|43.3|41.9|43.26|41.86|43.3|41.9|43.26|41.86|15
1665217800000|2022-10-08 08:30:00|43.25|41.85|43.26|41.86|43.27|41.87|43.24|41.84|12
1665218100000|2022-10-08 08:35:00|43.27|41.87|43.3|41.9|43.3|41.9|43.27|41.87|8
1665218400000|2022-10-08 08:40:00|43.29|41.89|43.3|41.9|43.31|41.91|43.28|41.88|22
1665218700000|2022-10-08 08:45:00|43.29|41.89|43.32|41.92|43.32|41.92|43.29|41.89|8
1665219000000|2022-10-08 08:50:00|43.33|41.93|43.28|41.88|43.33|41.93|43.24|41.84|16
1665219300000|2022-10-08 08:55:00|43.27|41.87|43.27|41.87|43.3|41.9|43.27|41.87|23
1665219600000|2022-10-08 09:00:00|43.28|41.88|43.34|41.94|43.34|41.94|43.28|41.88|7
1665219900000|2022-10-08 09:05:00|43.35|41.95|43.33|41.93|43.35|41.95|43.32|41.92|6
1665220200000|2022-10-08 09:10:00|43.32|41.92|43.31|41.91|43.34|41.94|43.3|41.9|10
1665220500000|2022-10-08 09:15:00|43.3|41.9|43.32|41.92|43.32|41.92|43.3|41.9|7
1665220800000|2022-10-08 09:20:00|43.33|41.93|43.32|41.92|43.33|41.93|43.29|41.89|22
1665221100000|2022-10-08 09:25:00|43.31|41.91|43.3|41.9|43.32|41.92|43.3|41.9|14
1665221400000|2022-10-08 09:30:00|43.31|41.91|43.34|41.94|43.34|41.94|43.31|41.91|9
1665221700000|2022-10-08 09:35:00|43.35|41.95|43.36|41.96|43.36|41.96|43.34|41.94|18
1665222000000|2022-10-08 09:40:00|43.35|41.95|43.35|41.95|43.37|41.97|43.34|41.94|17
1665222300000|2022-10-08 09:45:00|43.36|41.96|43.34|41.94|43.38|41.98|43.34|41.94|13
1665222600000|2022-10-08 09:50:00|43.33|41.93|43.28|41.88|43.33|41.93|43.28|41.88|20
1665222900000|2022-10-08 09:55:00|43.27|41.87|43.3|41.9|43.3|41.9|43.27|41.87|16
1665223200000|2022-10-08 10:00:00|43.29|41.89|43.31|41.91|43.33|41.93|43.29|41.89|21
1665223500000|2022-10-08 10:05:00|43.32|41.92|43.3|41.9|43.32|41.92|43.3|41.9|21
1665223800000|2022-10-08 10:10:00|43.31|41.91|43.34|41.94|43.34|41.94|43.31|41.91|10
1665224100000|2022-10-08 10:15:00|43.35|41.95|43.31|41.91|43.36|41.96|43.31|41.91|9
1665224400000|2022-10-08 10:20:00|43.3|41.9|43.29|41.89|43.31|41.91|43.27|41.87|16
1665224700000|2022-10-08 10:25:00|43.28|41.88|43.28|41.88|43.28|41.88|43.28|41.88|1
1665225000000|2022-10-08 10:30:00|43.27|41.87|43.24|41.84|43.27|41.87|43.24|41.84|6
1665225300000|2022-10-08 10:35:00|43.25|41.85|43.24|41.84|43.25|41.85|43.24|41.84|14
1665225600000|2022-10-08 10:40:00|43.23|41.83|43.22|41.82|43.23|41.83|43.19|41.79|24
1665225900000|2022-10-08 10:45:00|43.23|41.83|43.24|41.84|43.25|41.85|43.23|41.83|6
1665226200000|2022-10-08 10:50:00|43.25|41.85|43.24|41.84|43.25|41.85|43.24|41.84|6
1665226500000|2022-10-08 10:55:00|43.23|41.83|43.25|41.85|43.25|41.85|43.23|41.83|3
1665226800000|2022-10-08 11:00:00|43.26|41.86|43.21|41.81|43.26|41.86|43.21|41.81|10
1665227100000|2022-10-08 11:05:00|43.22|41.82|43.18|41.78|43.22|41.82|43.18|41.78|13
1665227400000|2022-10-08 11:10:00|43.19|41.79|43.24|41.84|43.24|41.84|43.19|41.79|22
1665227700000|2022-10-08 11:15:00|43.23|41.83|43.25|41.85|43.25|41.85|43.23|41.83|11
1665228000000|2022-10-08 11:20:00|43.24|41.84|43.24|41.84|43.24|41.84|43.21|41.81|15
1665228300000|2022-10-08 11:25:00|43.25|41.85|43.25|41.85|43.26|41.86|43.25|41.85|5
1665228600000|2022-10-08 11:30:00|43.26|41.86|43.26|41.86|43.27|41.87|43.24|41.84|15
1665228900000|2022-10-08 11:35:00|43.27|41.87|43.26|41.86|43.27|41.87|43.26|41.86|6
1665229500000|2022-10-08 11:45:00|43.27|41.87|43.24|41.84|43.28|41.88|43.24|41.84|12
1665229800000|2022-10-08 11:50:00|43.23|41.83|43.19|41.79|43.24|41.84|43.19|41.79|11
1665230100000|2022-10-08 11:55:00|43.18|41.78|43.21|41.81|43.21|41.81|43.17|41.77|8
1665230400000|2022-10-08 12:00:00|43.2|41.8|43.21|41.81|43.22|41.82|43.19|41.79|12
1665230700000|2022-10-08 12:05:00|43.22|41.82|43.21|41.81|43.22|41.82|43.21|41.81|4
1665231000000|2022-10-08 12:10:00|43.2|41.8|43.17|41.77|43.2|41.8|43.16|41.76|34
1665231300000|2022-10-08 12:15:00|43.18|41.78|43.17|41.77|43.19|41.79|43.15|41.75|12
1665231600000|2022-10-08 12:20:00|43.18|41.78|43.18|41.78|43.19|41.79|43.17|41.77|9
1665231900000|2022-10-08 12:25:00|43.19|41.79|43.22|41.82|43.22|41.82|43.19|41.79|8
1665232200000|2022-10-08 12:30:00|43.21|41.81|43.21|41.81|43.21|41.81|43.21|41.81|1
1665232500000|2022-10-08 12:35:00|43.2|41.8|43.19|41.79|43.21|41.81|43.19|41.79|12
1665232800000|2022-10-08 12:40:00|43.18|41.78|43.19|41.79|43.2|41.8|43.18|41.78|16
1665233100000|2022-10-08 12:45:00|43.2|41.8|43.21|41.81|43.21|41.81|43.19|41.79|12
1665233400000|2022-10-08 12:50:00|43.2|41.8|43.24|41.84|43.24|41.84|43.2|41.8|13
1665233700000|2022-10-08 12:55:00|43.23|41.83|43.26|41.86|43.26|41.86|43.23|41.83|14
1665234000000|2022-10-08 13:00:00|43.25|41.85|43.21|41.81|43.25|41.85|43.21|41.81|9
1665234300000|2022-10-08 13:05:00|43.2|41.8|43.2|41.8|43.21|41.81|43.2|41.8|3
1665234600000|2022-10-08 13:10:00|43.19|41.79|43.19|41.79|43.19|41.79|43.19|41.79|1
1665235200000|2022-10-08 13:20:00|43.2|41.8|43.19|41.79|43.21|41.81|43.18|41.78|6
1665235500000|2022-10-08 13:25:00|43.2|41.8|43.23|41.83|43.23|41.83|43.2|41.8|8
1665235800000|2022-10-08 13:30:00|43.22|41.82|43.19|41.79|43.22|41.82|43.18|41.78|16
1665236100000|2022-10-08 13:35:00|43.18|41.78|43.19|41.79|43.2|41.8|43.18|41.78|14
1665236400000|2022-10-08 13:40:00|43.18|41.78|43.2|41.8|43.22|41.82|43.18|41.78|15
1665236700000|2022-10-08 13:45:00|43.19|41.79|43.19|41.79|43.2|41.8|43.18|41.78|5
1665237000000|2022-10-08 13:50:00|43.18|41.78|43.19|41.79|43.19|41.79|43.18|41.78|2
1665237300000|2022-10-08 13:55:00|43.18|41.78|43.19|41.79|43.21|41.81|43.18|41.78|14
1665237600000|2022-10-08 14:00:00|43.18|41.78|43.18|41.78|43.18|41.78|43.18|41.78|1
1665237900000|2022-10-08 14:05:00|43.19|41.79|43.18|41.78|43.19|41.79|43.18|41.78|4
1665238200000|2022-10-08 14:10:00|43.17|41.77|43.13|41.73|43.17|41.77|43.11|41.71|25
1665238500000|2022-10-08 14:15:00|43.12|41.72|43.13|41.73|43.13|41.73|43.1|41.7|16
1665238800000|2022-10-08 14:20:00|43.12|41.72|43.14|41.74|43.14|41.74|43.09|41.69|15
1665239100000|2022-10-08 14:25:00|43.13|41.73|43.13|41.73|43.15|41.75|43.12|41.72|9
1665239400000|2022-10-08 14:30:00|43.12|41.72|43.12|41.72|43.13|41.73|43.06|41.66|21
1665239700000|2022-10-08 14:35:00|43.13|41.73|43.18|41.78|43.19|41.79|43.13|41.73|14
1665240000000|2022-10-08 14:40:00|43.17|41.77|43.21|41.81|43.22|41.82|43.17|41.77|7
1665240300000|2022-10-08 14:45:00|43.2|41.8|43.24|41.84|43.24|41.84|43.2|41.8|6
1665240600000|2022-10-08 14:50:00|43.23|41.83|43.21|41.81|43.23|41.83|43.2|41.8|7
1665240900000|2022-10-08 14:55:00|43.2|41.8|43.2|41.8|43.2|41.8|43.19|41.79|5
1665241200000|2022-10-08 15:00:00|43.21|41.81|43.18|41.78|43.21|41.81|43.18|41.78|16
1665241500000|2022-10-08 15:05:00|43.19|41.79|43.17|41.77|43.19|41.79|43.17|41.77|5
1665241800000|2022-10-08 15:10:00|43.18|41.78|43.17|41.77|43.18|41.78|43.16|41.76|7
1665242100000|2022-10-08 15:15:00|43.16|41.76|43.15|41.75|43.16|41.76|43.14|41.74|8
1665242400000|2022-10-08 15:20:00|43.14|41.74|43.18|41.78|43.18|41.78|43.14|41.74|25
1665242700000|2022-10-08 15:25:00|43.19|41.79|43.16|41.76|43.19|41.79|43.16|41.76|6
1665243000000|2022-10-08 15:30:00|43.15|41.75|43.14|41.74|43.15|41.75|43.14|41.74|4
1665243300000|2022-10-08 15:35:00|43.13|41.73|43.14|41.74|43.14|41.74|43.12|41.72|6
1665243600000|2022-10-08 15:40:00|43.15|41.75|43.14|41.74|43.16|41.76|43.13|41.73|6
1665243900000|2022-10-08 15:45:00|43.15|41.75|43.17|41.77|43.17|41.77|43.15|41.75|9
1665244200000|2022-10-08 15:50:00|43.16|41.76|43.19|41.79|43.19|41.79|43.16|41.76|8
1665244500000|2022-10-08 15:55:00|43.2|41.8|43.2|41.8|43.2|41.8|43.18|41.78|7
1665244800000|2022-10-08 16:00:00|43.19|41.79|43.17|41.77|43.19|41.79|43.17|41.77|11
1665245400000|2022-10-08 16:10:00|43.18|41.78|43.18|41.78|43.19|41.79|43.17|41.77|23
1665245700000|2022-10-08 16:15:00|43.17|41.77|43.19|41.79|43.2|41.8|43.17|41.77|23
1665246000000|2022-10-08 16:20:00|43.18|41.78|43.17|41.77|43.18|41.78|43.17|41.77|4
1665246300000|2022-10-08 16:25:00|43.18|41.78|43.18|41.78|43.18|41.78|43.18|41.78|1
1665246600000|2022-10-08 16:30:00|43.17|41.77|43.22|41.82|43.22|41.82|43.16|41.76|15
1665246900000|2022-10-08 16:35:00|43.21|41.81|43.22|41.82|43.24|41.84|43.21|41.81|36
1665247200000|2022-10-08 16:40:00|43.23|41.83|43.26|41.86|43.26|41.86|43.23|41.83|4
1665247500000|2022-10-08 16:45:00|43.25|41.85|43.3|41.9|43.3|41.9|43.25|41.85|16
1665247800000|2022-10-08 16:50:00|43.29|41.89|43.3|41.9|43.3|41.9|43.29|41.89|14
1665248100000|2022-10-08 16:55:00|43.31|41.91|43.32|41.92|43.32|41.92|43.3|41.9|16
1665248400000|2022-10-08 17:00:00|43.31|41.91|43.29|41.89|43.32|41.92|43.28|41.88|29
1665248700000|2022-10-08 17:05:00|43.28|41.88|43.26|41.86|43.29|41.89|43.26|41.86|9
1665249000000|2022-10-08 17:10:00|43.27|41.87|43.29|41.89|43.3|41.9|43.27|41.87|5
1665249300000|2022-10-08 17:15:00|43.3|41.9|43.29|41.89|43.3|41.9|43.26|41.86|12
1665249600000|2022-10-08 17:20:00|43.3|41.9|43.31|41.91|43.31|41.91|43.3|41.9|10
1665249900000|2022-10-08 17:25:00|43.32|41.92|43.33|41.93|43.33|41.93|43.32|41.92|2
1665250200000|2022-10-08 17:30:00|43.32|41.92|43.31|41.91|43.33|41.93|43.29|41.89|16
1665250500000|2022-10-08 17:35:00|43.32|41.92|43.32|41.92|43.32|41.92|43.32|41.92|1
1665250800000|2022-10-08 17:40:00|43.33|41.93|43.31|41.91|43.33|41.93|43.3|41.9|7
1665251100000|2022-10-08 17:45:00|43.3|41.9|43.29|41.89|43.31|41.91|43.28|41.88|11
1665251400000|2022-10-08 17:50:00|43.3|41.9|43.3|41.9|43.31|41.91|43.29|41.89|22
1665251700000|2022-10-08 17:55:00|43.29|41.89|43.26|41.86|43.3|41.9|43.26|41.86|14
1665252000000|2022-10-08 18:00:00|43.27|41.87|43.25|41.85|43.27|41.87|43.23|41.83|19
1665252300000|2022-10-08 18:05:00|43.26|41.86|43.26|41.86|43.26|41.86|43.24|41.84|5
1665252600000|2022-10-08 18:10:00|43.27|41.87|43.29|41.89|43.29|41.89|43.26|41.86|5
1665252900000|2022-10-08 18:15:00|43.28|41.88|43.27|41.87|43.28|41.88|43.27|41.87|8
1665253200000|2022-10-08 18:20:00|43.28|41.88|43.28|41.88|43.29|41.89|43.28|41.88|5
1665253500000|2022-10-08 18:25:00|43.27|41.87|43.26|41.86|43.28|41.88|43.25|41.85|8
1665253800000|2022-10-08 18:30:00|43.25|41.85|43.18|41.78|43.25|41.85|43.16|41.76|24
1665254100000|2022-10-08 18:35:00|43.19|41.79|43.21|41.81|43.21|41.81|43.18|41.78|7
1665254400000|2022-10-08 18:40:00|43.2|41.8|43.19|41.79|43.21|41.81|43.18|41.78|6
1665254700000|2022-10-08 18:45:00|43.2|41.8|43.15|41.75|43.2|41.8|43.15|41.75|14
1665255000000|2022-10-08 18:50:00|43.16|41.76|43.1|41.7|43.16|41.76|43.06|41.66|24
1665255300000|2022-10-08 18:55:00|43.11|41.71|43.11|41.71|43.11|41.71|43.1|41.7|7
1665255600000|2022-10-08 19:00:00|43.1|41.7|43.09|41.69|43.11|41.71|43.08|41.68|18
1665255900000|2022-10-08 19:05:00|43.1|41.7|43.13|41.73|43.13|41.73|43.1|41.7|4
1665256200000|2022-10-08 19:10:00|43.12|41.72|43.12|41.72|43.12|41.72|43.1|41.7|7
1665256500000|2022-10-08 19:15:00|43.11|41.71|43.01|41.61|43.13|41.73|43|41.6|22
1665256800000|2022-10-08 19:20:00|43|41.6|42.96|41.56|43.01|41.61|42.93|41.53|41
1665257100000|2022-10-08 19:25:00|42.97|41.57|42.96|41.56|42.97|41.57|42.95|41.55|16
1665257400000|2022-10-08 19:30:00|42.95|41.55|42.98|41.58|42.98|41.58|42.95|41.55|12
1665257700000|2022-10-08 19:35:00|42.99|41.59|43.01|41.61|43.02|41.62|42.99|41.59|11
1665258000000|2022-10-08 19:40:00|43|41.6|43.01|41.61|43.01|41.61|43|41.6|12
1665258300000|2022-10-08 19:45:00|43.02|41.62|43.01|41.61|43.02|41.62|43.01|41.61|10
1665258900000|2022-10-08 19:55:00|43.02|41.62|43.05|41.65|43.05|41.65|43.02|41.62|6
1665259200000|2022-10-08 20:00:00|43.04|41.64|43.03|41.63|43.04|41.64|43.01|41.61|8
1665259500000|2022-10-08 20:05:00|43.02|41.62|43.04|41.64|43.04|41.64|43.02|41.62|3
1665259800000|2022-10-08 20:10:00|43.03|41.63|43.02|41.62|43.03|41.63|43|41.6|16
1665260100000|2022-10-08 20:15:00|43.01|41.61|43.02|41.62|43.02|41.62|42.97|41.57|10
1665260400000|2022-10-08 20:20:00|43.03|41.63|43.1|41.7|43.11|41.71|43.03|41.63|22
1665260700000|2022-10-08 20:25:00|43.11|41.71|43.1|41.7|43.12|41.72|43.09|41.69|14
1665261000000|2022-10-08 20:30:00|43.09|41.69|43.07|41.67|43.09|41.69|43.06|41.66|9
1665261300000|2022-10-08 20:35:00|43.06|41.66|43.05|41.65|43.07|41.67|43.04|41.64|16
1665261600000|2022-10-08 20:40:00|43.04|41.64|43.05|41.65|43.05|41.65|43.03|41.63|14
1665261900000|2022-10-08 20:45:00|43.04|41.64|43.01|41.61|43.05|41.65|43.01|41.61|16
1665262200000|2022-10-08 20:50:00|43|41.6|43.01|41.61|43.01|41.61|42.98|41.58|16
1665262500000|2022-10-08 20:55:00|43.02|41.62|43.03|41.63|43.03|41.63|43.02|41.62|6
1665262800000|2022-10-08 21:00:00|43.04|41.64|43.05|41.65|43.05|41.65|43.01|41.61|12
1665263100000|2022-10-08 21:05:00|43.04|41.64|43.06|41.66|43.06|41.66|43.04|41.64|7
1665263400000|2022-10-08 21:10:00|43.05|41.65|43.04|41.64|43.06|41.66|43.04|41.64|6
1665263700000|2022-10-08 21:15:00|43.03|41.63|43.05|41.65|43.06|41.66|43.03|41.63|5
1665264000000|2022-10-08 21:20:00|43.06|41.66|43.06|41.66|43.06|41.66|43.05|41.65|5
1665264300000|2022-10-08 21:25:00|43.05|41.65|43.04|41.64|43.06|41.66|43.04|41.64|4
1665264600000|2022-10-08 21:30:00|43.03|41.63|43.01|41.61|43.03|41.63|43.01|41.61|3
1665265200000|2022-10-08 21:40:00|43|41.6|42.88|41.48|43|41.6|42.81|41.41|58
1665265500000|2022-10-08 21:45:00|42.87|41.47|42.71|41.31|42.9|41.5|42.64|41.24|90
1665265800000|2022-10-08 21:50:00|42.72|41.32|42.76|41.36|42.78|41.38|42.68|41.28|113
1665266100000|2022-10-08 21:55:00|42.77|41.37|42.7|41.3|42.77|41.37|42.7|41.3|76
1665266400000|2022-10-08 22:00:00|42.69|41.29|42.71|41.31|42.71|41.31|42.67|41.27|119
1665266700000|2022-10-08 22:05:00|42.72|41.32|42.72|41.32|42.73|41.33|42.68|41.28|87
1665267000000|2022-10-08 22:10:00|42.71|41.31|42.75|41.35|42.75|41.35|42.69|41.29|23
1665267300000|2022-10-08 22:15:00|42.74|41.34|42.78|41.38|42.79|41.39|42.71|41.31|33
1665267600000|2022-10-08 22:20:00|42.77|41.37|42.78|41.38|42.78|41.38|42.75|41.35|36
1665267900000|2022-10-08 22:25:00|42.77|41.37|42.78|41.38|42.79|41.39|42.76|41.36|22
1665268200000|2022-10-08 22:30:00|42.77|41.37|42.79|41.39|42.8|41.4|42.76|41.36|19
1665268500000|2022-10-08 22:35:00|42.78|41.38|42.78|41.38|42.79|41.39|42.77|41.37|13
1665268800000|2022-10-08 22:40:00|42.77|41.37|42.78|41.38|42.78|41.38|42.77|41.37|4
1665269100000|2022-10-08 22:45:00|42.77|41.37|42.78|41.38|42.79|41.39|42.77|41.37|10
1665269400000|2022-10-08 22:50:00|42.77|41.37|42.78|41.38|42.8|41.4|42.75|41.35|28
1665269700000|2022-10-08 22:55:00|42.79|41.39|42.77|41.37|42.8|41.4|42.77|41.37|7
1665270000000|2022-10-08 23:00:00|42.76|41.36|42.82|41.42|42.82|41.42|42.75|41.35|19
1665270300000|2022-10-08 23:05:00|42.81|41.41|42.81|41.41|42.82|41.42|42.79|41.39|17
1665270600000|2022-10-08 23:10:00|42.79|41.39|42.81|41.41|42.82|41.42|42.79|41.39|17
1665270900000|2022-10-08 23:15:00|42.82|41.42|42.8|41.4|42.82|41.42|42.79|41.39|13
1665271200000|2022-10-08 23:20:00|42.81|41.41|42.82|41.42|42.84|41.44|42.8|41.4|14
1665271500000|2022-10-08 23:25:00|42.83|41.43|42.84|41.44|42.84|41.44|42.81|41.41|18
1665271800000|2022-10-08 23:30:00|42.83|41.43|42.87|41.47|42.87|41.47|42.82|41.42|25
1665272100000|2022-10-08 23:35:00|42.86|41.46|42.87|41.47|42.88|41.48|42.86|41.46|23
1665272400000|2022-10-08 23:40:00|42.88|41.48|42.86|41.46|42.88|41.48|42.86|41.46|5
1665272700000|2022-10-08 23:45:00|42.87|41.47|42.88|41.48|42.89|41.49|42.87|41.47|10
1665273000000|2022-10-08 23:50:00|42.89|41.49|42.84|41.44|42.89|41.49|42.82|41.42|27
1665273300000|2022-10-08 23:55:00|42.85|41.45|42.91|41.51|42.92|41.52|42.84|41.44|16
1665273600000|2022-10-09 00:00:00|42.9|41.5|42.86|41.46|42.91|41.51|42.83|41.43|48
1665273900000|2022-10-09 00:05:00|42.87|41.47|42.87|41.47|42.89|41.49|42.86|41.46|16
1665274200000|2022-10-09 00:10:00|42.88|41.48|42.9|41.5|42.92|41.52|42.88|41.48|23
1665274500000|2022-10-09 00:15:00|42.91|41.51|42.89|41.49|42.92|41.52|42.89|41.49|5
1665274800000|2022-10-09 00:20:00|42.88|41.48|42.84|41.44|42.89|41.49|42.83|41.43|17
1665275100000|2022-10-09 00:25:00|42.82|41.42|42.81|41.41|42.82|41.42|42.8|41.4|6
1665275400000|2022-10-09 00:30:00|42.82|41.42|42.85|41.45|42.85|41.45|42.81|41.41|8
1665275700000|2022-10-09 00:35:00|42.84|41.44|42.79|41.39|42.84|41.44|42.78|41.38|17
1665276000000|2022-10-09 00:40:00|42.8|41.4|42.8|41.4|42.82|41.42|42.78|41.38|25
1665276300000|2022-10-09 00:45:00|42.79|41.39|42.78|41.38|42.8|41.4|42.77|41.37|10
1665276600000|2022-10-09 00:50:00|42.77|41.37|42.78|41.38|42.79|41.39|42.76|41.36|20
1665276900000|2022-10-09 00:55:00|42.79|41.39|42.79|41.39|42.8|41.4|42.78|41.38|15
1665277200000|2022-10-09 01:00:00|42.78|41.38|42.8|41.4|42.8|41.4|42.77|41.37|7
1665277500000|2022-10-09 01:05:00|42.79|41.39|42.81|41.41|42.82|41.42|42.79|41.39|35
1665277800000|2022-10-09 01:10:00|42.8|41.4|42.83|41.43|42.83|41.43|42.8|41.4|14
1665278100000|2022-10-09 01:15:00|42.84|41.44|42.85|41.45|42.85|41.45|42.83|41.43|8
1665278400000|2022-10-09 01:20:00|42.84|41.44|42.84|41.44|42.85|41.45|42.83|41.43|15
1665278700000|2022-10-09 01:25:00|42.85|41.45|42.85|41.45|42.85|41.45|42.84|41.44|5
1665279000000|2022-10-09 01:30:00|42.84|41.44|42.84|41.44|42.85|41.45|42.83|41.43|13
1665279300000|2022-10-09 01:35:00|42.83|41.43|42.81|41.41|42.84|41.44|42.79|41.39|13
1665279600000|2022-10-09 01:40:00|42.8|41.4|42.82|41.42|42.82|41.42|42.78|41.38|11
1665279900000|2022-10-09 01:45:00|42.81|41.41|42.85|41.45|42.86|41.46|42.81|41.41|17
1665280200000|2022-10-09 01:50:00|42.84|41.44|42.8|41.4|42.85|41.45|42.8|41.4|23
1665280500000|2022-10-09 01:55:00|42.81|41.41|42.82|41.42|42.83|41.43|42.8|41.4|8
1665280800000|2022-10-09 02:00:00|42.81|41.41|42.79|41.39|42.81|41.41|42.79|41.39|7
1665281100000|2022-10-09 02:05:00|42.8|41.4|42.77|41.37|42.81|41.41|42.77|41.37|16
1665281400000|2022-10-09 02:10:00|42.76|41.36|42.78|41.38|42.79|41.39|42.76|41.36|14
1665281700000|2022-10-09 02:15:00|42.77|41.37|42.75|41.35|42.77|41.37|42.75|41.35|25
1665282000000|2022-10-09 02:20:00|42.74|41.34|42.77|41.37|42.78|41.38|42.74|41.34|8
1665282300000|2022-10-09 02:25:00|42.78|41.38|42.78|41.38|42.79|41.39|42.77|41.37|13
1665282600000|2022-10-09 02:30:00|42.77|41.37|42.78|41.38|42.79|41.39|42.77|41.37|22
1665282900000|2022-10-09 02:35:00|42.79|41.39|42.81|41.41|42.81|41.41|42.78|41.38|17
1665283200000|2022-10-09 02:40:00|42.82|41.42|42.76|41.36|42.82|41.42|42.76|41.36|13
1665283500000|2022-10-09 02:45:00|42.77|41.37|42.75|41.35|42.78|41.38|42.75|41.35|7
1665283800000|2022-10-09 02:50:00|42.76|41.36|42.79|41.39|42.79|41.39|42.76|41.36|4
1665284100000|2022-10-09 02:55:00|42.8|41.4|42.78|41.38|42.8|41.4|42.76|41.36|14
1665284400000|2022-10-09 03:00:00|42.79|41.39|42.82|41.42|42.82|41.42|42.78|41.38|22
1665284700000|2022-10-09 03:05:00|42.81|41.41|42.79|41.39|42.81|41.41|42.79|41.39|7
1665285000000|2022-10-09 03:10:00|42.8|41.4|42.79|41.39|42.8|41.4|42.78|41.38|12
1665285300000|2022-10-09 03:15:00|42.78|41.38|42.8|41.4|42.8|41.4|42.78|41.38|3
1665285600000|2022-10-09 03:20:00|42.81|41.41|42.82|41.42|42.82|41.42|42.81|41.41|4
1665285900000|2022-10-09 03:25:00|42.83|41.43|42.8|41.4|42.83|41.43|42.8|41.4|12
1665286200000|2022-10-09 03:30:00|42.79|41.39|42.74|41.34|42.79|41.39|42.73|41.33|24
1665286500000|2022-10-09 03:35:00|42.73|41.33|42.7|41.3|42.74|41.34|42.65|41.25|29
1665286800000|2022-10-09 03:40:00|42.71|41.31|42.68|41.28|42.72|41.32|42.68|41.28|53
1665287100000|2022-10-09 03:45:00|42.67|41.27|42.66|41.26|42.68|41.28|42.66|41.26|48
1665287400000|2022-10-09 03:50:00|42.65|41.25|42.67|41.27|42.67|41.27|42.61|41.21|17
1665287700000|2022-10-09 03:55:00|42.68|41.28|42.74|41.34|42.74|41.34|42.67|41.27|23
1665288000000|2022-10-09 04:00:00|42.73|41.33|42.75|41.35|42.76|41.36|42.7|41.3|21
1665288300000|2022-10-09 04:05:00|42.76|41.36|42.76|41.36|42.77|41.37|42.75|41.35|7
1665288600000|2022-10-09 04:10:00|42.75|41.35|42.71|41.31|42.77|41.37|42.71|41.31|16
1665288900000|2022-10-09 04:15:00|42.72|41.32|42.72|41.32|42.72|41.32|42.71|41.31|7
1665289200000|2022-10-09 04:20:00|42.71|41.31|42.71|41.31|42.72|41.32|42.71|41.31|9
1665289500000|2022-10-09 04:25:00|42.7|41.3|42.73|41.33|42.73|41.33|42.69|41.29|18
1665289800000|2022-10-09 04:30:00|42.74|41.34|42.77|41.37|42.77|41.37|42.74|41.34|12
1665290100000|2022-10-09 04:35:00|42.78|41.38|42.77|41.37|42.78|41.38|42.77|41.37|14
1665290400000|2022-10-09 04:40:00|42.78|41.38|42.8|41.4|42.8|41.4|42.78|41.38|5
1665290700000|2022-10-09 04:45:00|42.81|41.41|42.83|41.43|42.83|41.43|42.8|41.4|11
1665291000000|2022-10-09 04:50:00|42.82|41.42|42.84|41.44|42.85|41.45|42.81|41.41|9
1665291300000|2022-10-09 04:55:00|42.85|41.45|42.86|41.46|42.86|41.46|42.85|41.45|2
1665291600000|2022-10-09 05:00:00|42.87|41.47|42.87|41.47|42.87|41.47|42.86|41.46|3
1665291900000|2022-10-09 05:05:00|42.86|41.46|42.87|41.47|42.88|41.48|42.86|41.46|6
1665292200000|2022-10-09 05:10:00|42.86|41.46|42.87|41.47|42.87|41.47|42.86|41.46|4
1665292500000|2022-10-09 05:15:00|42.88|41.48|42.87|41.47|42.88|41.48|42.87|41.47|12
1665292800000|2022-10-09 05:20:00|42.86|41.46|42.84|41.44|42.86|41.46|42.84|41.44|25
1665293100000|2022-10-09 05:25:00|42.85|41.45|42.86|41.46|42.86|41.46|42.84|41.44|18
1665293400000|2022-10-09 05:30:00|42.87|41.47|42.86|41.46|42.87|41.47|42.86|41.46|2
1665293700000|2022-10-09 05:35:00|42.87|41.47|42.89|41.49|42.9|41.5|42.87|41.47|31
1665294000000|2022-10-09 05:40:00|42.88|41.48|42.87|41.47|42.9|41.5|42.87|41.47|14
1665294300000|2022-10-09 05:45:00|42.88|41.48|42.9|41.5|42.9|41.5|42.87|41.47|15
1665294600000|2022-10-09 05:50:00|42.89|41.49|42.87|41.47|42.89|41.49|42.87|41.47|3
1665294900000|2022-10-09 05:55:00|42.88|41.48|42.88|41.48|42.9|41.5|42.86|41.46|9
1665295200000|2022-10-09 06:00:00|42.89|41.49|42.91|41.51|42.91|41.51|42.89|41.49|7
1665295500000|2022-10-09 06:05:00|42.92|41.52|42.93|41.53|42.94|41.54|42.91|41.51|12
1665295800000|2022-10-09 06:10:00|42.92|41.52|42.91|41.51|42.93|41.53|42.89|41.49|16
1665296100000|2022-10-09 06:15:00|42.9|41.5|42.89|41.49|42.9|41.5|42.88|41.48|16
1665296400000|2022-10-09 06:20:00|42.9|41.5|42.91|41.51|42.93|41.53|42.89|41.49|14
1665296700000|2022-10-09 06:25:00|42.92|41.52|42.89|41.49|42.92|41.52|42.88|41.48|10
1665297000000|2022-10-09 06:30:00|42.9|41.5|42.89|41.49|42.9|41.5|42.89|41.49|10
1665297300000|2022-10-09 06:35:00|42.88|41.48|42.87|41.47|42.89|41.49|42.87|41.47|6
1665297600000|2022-10-09 06:40:00|42.88|41.48|42.9|41.5|42.9|41.5|42.88|41.48|15
1665297900000|2022-10-09 06:45:00|42.91|41.51|42.96|41.56|42.96|41.56|42.91|41.51|16
1665298200000|2022-10-09 06:50:00|42.97|41.57|42.96|41.56|43|41.6|42.95|41.55|20
1665298500000|2022-10-09 06:55:00|42.97|41.57|42.93|41.53|42.97|41.57|42.92|41.52|27
1665298800000|2022-10-09 07:00:00|42.94|41.54|42.98|41.58|42.99|41.59|42.94|41.54|13
1665299100000|2022-10-09 07:05:00|42.97|41.57|42.96|41.56|42.98|41.58|42.96|41.56|8
1665299400000|2022-10-09 07:10:00|42.95|41.55|42.93|41.53|42.96|41.56|42.91|41.51|11
1665299700000|2022-10-09 07:15:00|42.92|41.52|42.89|41.49|42.92|41.52|42.89|41.49|16
1665300000000|2022-10-09 07:20:00|42.88|41.48|42.87|41.47|42.88|41.48|42.86|41.46|8
1665300300000|2022-10-09 07:25:00|42.86|41.46|42.87|41.47|42.88|41.48|42.86|41.46|9
1665300600000|2022-10-09 07:30:00|42.88|41.48|42.88|41.48|42.89|41.49|42.87|41.47|11
1665300900000|2022-10-09 07:35:00|42.89|41.49|42.85|41.45|42.92|41.52|42.85|41.45|21
1665301500000|2022-10-09 07:45:00|42.86|41.46|42.87|41.47|42.87|41.47|42.86|41.46|2
1665301800000|2022-10-09 07:50:00|42.86|41.46|42.86|41.46|42.86|41.46|42.86|41.46|1
1665302100000|2022-10-09 07:55:00|42.87|41.47|42.86|41.46|42.87|41.47|42.86|41.46|2
1665302400000|2022-10-09 08:00:00|42.87|41.47|42.87|41.47|42.88|41.48|42.86|41.46|15
1665302700000|2022-10-09 08:05:00|42.88|41.48|42.89|41.49|42.89|41.49|42.87|41.47|10
1665303000000|2022-10-09 08:10:00|42.9|41.5|42.89|41.49|42.9|41.5|42.88|41.48|4
1665303300000|2022-10-09 08:15:00|42.88|41.48|42.89|41.49|42.89|41.49|42.88|41.48|4
1665303600000|2022-10-09 08:20:00|42.88|41.48|42.88|41.48|42.88|41.48|42.88|41.48|1
1665303900000|2022-10-09 08:25:00|42.87|41.47|42.86|41.46|42.88|41.48|42.86|41.46|4
1665304200000|2022-10-09 08:30:00|42.87|41.47|42.86|41.46|42.88|41.48|42.85|41.45|22
1665304500000|2022-10-09 08:35:00|42.87|41.47|42.87|41.47|42.88|41.48|42.86|41.46|7
1665304800000|2022-10-09 08:40:00|42.88|41.48|42.86|41.46|42.88|41.48|42.86|41.46|5
1665305100000|2022-10-09 08:45:00|42.87|41.47|42.86|41.46|42.87|41.47|42.86|41.46|2
1665305400000|2022-10-09 08:50:00|42.87|41.47|42.9|41.5|42.9|41.5|42.87|41.47|8
1665305700000|2022-10-09 08:55:00|42.91|41.51|42.9|41.5|42.91|41.51|42.9|41.5|2
1665306000000|2022-10-09 09:00:00|42.89|41.49|42.87|41.47|42.9|41.5|42.86|41.46|11
1665306300000|2022-10-09 09:05:00|42.88|41.48|42.88|41.48|42.88|41.48|42.86|41.46|17
1665306600000|2022-10-09 09:10:00|42.87|41.47|42.83|41.43|42.87|41.47|42.83|41.43|11
1665306900000|2022-10-09 09:15:00|42.84|41.44|42.83|41.43|42.86|41.46|42.81|41.41|16
1665307200000|2022-10-09 09:20:00|42.82|41.42|42.82|41.42|42.83|41.43|42.82|41.42|3
1665307500000|2022-10-09 09:25:00|42.81|41.41|42.83|41.43|42.84|41.44|42.81|41.41|5
1665307800000|2022-10-09 09:30:00|42.82|41.42|42.82|41.42|42.82|41.42|42.82|41.42|1
1665308100000|2022-10-09 09:35:00|42.81|41.41|42.84|41.44|42.84|41.44|42.81|41.41|16
1665308400000|2022-10-09 09:40:00|42.83|41.43|42.85|41.45|42.85|41.45|42.83|41.43|3
1665308700000|2022-10-09 09:45:00|42.86|41.46|42.89|41.49|42.89|41.49|42.86|41.46|4
1665309000000|2022-10-09 09:50:00|42.9|41.5|42.88|41.48|42.9|41.5|42.87|41.47|5
1665309300000|2022-10-09 09:55:00|42.87|41.47|42.89|41.49|42.89|41.49|42.87|41.47|15
1665309600000|2022-10-09 10:00:00|42.88|41.48|42.9|41.5|42.92|41.52|42.88|41.48|13
1665309900000|2022-10-09 10:05:00|42.89|41.49|42.91|41.51|42.91|41.51|42.89|41.49|3
1665310200000|2022-10-09 10:10:00|42.92|41.52|42.92|41.52|42.92|41.52|42.91|41.51|3
1665310500000|2022-10-09 10:15:00|42.91|41.51|42.93|41.53|42.93|41.53|42.91|41.51|3
1665310800000|2022-10-09 10:20:00|42.94|41.54|42.96|41.56|42.96|41.56|42.94|41.54|9
1665311100000|2022-10-09 10:25:00|42.95|41.55|42.92|41.52|42.96|41.56|42.92|41.52|10
1665311400000|2022-10-09 10:30:00|42.93|41.53|42.93|41.53|42.94|41.54|42.92|41.52|9
1665311700000|2022-10-09 10:35:00|42.94|41.54|42.93|41.53|42.94|41.54|42.92|41.52|12
1665312000000|2022-10-09 10:40:00|42.92|41.52|43.02|41.62|43.05|41.65|42.92|41.52|71
1665312300000|2022-10-09 10:45:00|43.03|41.63|42.95|41.55|43.03|41.63|42.94|41.54|59
1665312600000|2022-10-09 10:50:00|42.94|41.54|42.94|41.54|42.96|41.56|42.91|41.51|25
1665312900000|2022-10-09 10:55:00|42.95|41.55|42.97|41.57|42.97|41.57|42.93|41.53|71
1665313200000|2022-10-09 11:00:00|42.98|41.58|43.01|41.61|43.02|41.62|42.98|41.58|28
1665313500000|2022-10-09 11:05:00|43|41.6|42.99|41.59|43.02|41.62|42.99|41.59|30
1665313800000|2022-10-09 11:10:00|43|41.6|42.98|41.58|43.01|41.61|42.97|41.57|21
1665314100000|2022-10-09 11:15:00|42.99|41.59|42.98|41.58|43.02|41.62|42.97|41.57|20
1665314400000|2022-10-09 11:20:00|42.99|41.59|42.99|41.59|43.01|41.61|42.96|41.56|21
1665314700000|2022-10-09 11:25:00|42.98|41.58|43|41.6|43|41.6|42.98|41.58|11
1665315000000|2022-10-09 11:30:00|43.01|41.61|42.95|41.55|43.01|41.61|42.93|41.53|20
1665315300000|2022-10-09 11:35:00|42.96|41.56|42.95|41.55|42.96|41.56|42.95|41.55|4
1665315600000|2022-10-09 11:40:00|42.94|41.54|42.97|41.57|42.97|41.57|42.94|41.54|6
1665315900000|2022-10-09 11:45:00|42.96|41.56|43.01|41.61|43.01|41.61|42.96|41.56|12
1665316200000|2022-10-09 11:50:00|43.02|41.62|43.02|41.62|43.05|41.65|43.01|41.61|15
1665316500000|2022-10-09 11:55:00|43.03|41.63|43.02|41.62|43.03|41.63|43.01|41.61|4
1665316800000|2022-10-09 12:00:00|43.03|41.63|43.05|41.65|43.05|41.65|43.03|41.63|11
1665317100000|2022-10-09 12:05:00|43.06|41.66|43.06|41.66|43.07|41.67|43.04|41.64|9
1665317400000|2022-10-09 12:10:00|43.05|41.65|43.05|41.65|43.06|41.66|43.03|41.63|21
1665317700000|2022-10-09 12:15:00|43.06|41.66|43.08|41.68|43.08|41.68|43.05|41.65|17
1665318000000|2022-10-09 12:20:00|43.07|41.67|43.08|41.68|43.09|41.69|43.05|41.65|30
1665318300000|2022-10-09 12:25:00|43.09|41.69|43.06|41.66|43.09|41.69|43.04|41.64|22
1665318600000|2022-10-09 12:30:00|43.05|41.65|43.06|41.66|43.12|41.72|43.05|41.65|32
1665318900000|2022-10-09 12:35:00|43.07|41.67|43.08|41.68|43.1|41.7|43.06|41.66|16
1665319200000|2022-10-09 12:40:00|43.07|41.67|43.06|41.66|43.08|41.68|43.04|41.64|16
1665319500000|2022-10-09 12:45:00|43.07|41.67|43.05|41.65|43.08|41.68|43.05|41.65|9
1665319800000|2022-10-09 12:50:00|43.06|41.66|43.04|41.64|43.07|41.67|43.04|41.64|17
1665320100000|2022-10-09 12:55:00|43.05|41.65|43.04|41.64|43.06|41.66|43.03|41.63|10
1665320400000|2022-10-09 13:00:00|43.03|41.63|43.01|41.61|43.04|41.64|42.99|41.59|9
1665320700000|2022-10-09 13:05:00|43.02|41.62|43.06|41.66|43.06|41.66|43.02|41.62|7
1665321000000|2022-10-09 13:10:00|43.05|41.65|43.01|41.61|43.06|41.66|43.01|41.61|15
1665321300000|2022-10-09 13:15:00|43.02|41.62|43.03|41.63|43.04|41.64|43.02|41.62|6
1665321600000|2022-10-09 13:20:00|43.04|41.64|43.01|41.61|43.04|41.64|43.01|41.61|4
1665321900000|2022-10-09 13:25:00|43|41.6|43.02|41.62|43.02|41.62|43|41.6|9
1665322200000|2022-10-09 13:30:00|43.01|41.61|43.04|41.64|43.05|41.65|43.01|41.61|8
1665322500000|2022-10-09 13:35:00|43.03|41.63|43.03|41.63|43.04|41.64|43.03|41.63|9
1665322800000|2022-10-09 13:40:00|43.02|41.62|43.06|41.66|43.06|41.66|43.01|41.61|19
1665323100000|2022-10-09 13:45:00|43.07|41.67|43.05|41.65|43.07|41.67|43.05|41.65|3
1665323400000|2022-10-09 13:50:00|43.04|41.64|43.02|41.62|43.04|41.64|43.02|41.62|3
1665323700000|2022-10-09 13:55:00|43.01|41.61|42.98|41.58|43.01|41.61|42.98|41.58|12
1665324000000|2022-10-09 14:00:00|42.99|41.59|43.01|41.61|43.02|41.62|42.99|41.59|13
1665324300000|2022-10-09 14:05:00|43|41.6|42.97|41.57|43.01|41.61|42.97|41.57|18
1665324600000|2022-10-09 14:10:00|42.98|41.58|42.99|41.59|43|41.6|42.98|41.58|16
1665324900000|2022-10-09 14:15:00|43|41.6|42.98|41.58|43.01|41.61|42.98|41.58|15
1665325200000|2022-10-09 14:20:00|42.97|41.57|42.97|41.57|42.98|41.58|42.97|41.57|11
1665325500000|2022-10-09 14:25:00|42.98|41.58|42.99|41.59|42.99|41.59|42.97|41.57|10
1665325800000|2022-10-09 14:30:00|43|41.6|43.01|41.61|43.01|41.61|42.99|41.59|28
1665326100000|2022-10-09 14:35:00|43|41.6|43.01|41.61|43.01|41.61|43|41.6|2
1665326400000|2022-10-09 14:40:00|43|41.6|42.99|41.59|43.01|41.61|42.99|41.59|8
1665326700000|2022-10-09 14:45:00|43|41.6|43.05|41.65|43.05|41.65|43|41.6|14
1665327000000|2022-10-09 14:50:00|43.04|41.64|43.03|41.63|43.05|41.65|43.03|41.63|10
1665327300000|2022-10-09 14:55:00|43.02|41.62|43.01|41.61|43.03|41.63|43|41.6|10
1665327600000|2022-10-09 15:00:00|43.02|41.62|43.04|41.64|43.06|41.66|43.02|41.62|21
1665327900000|2022-10-09 15:05:00|43.05|41.65|43.08|41.68|43.08|41.68|43.05|41.65|10
1665328200000|2022-10-09 15:10:00|43.07|41.67|43.07|41.67|43.1|41.7|43.07|41.67|20
1665328500000|2022-10-09 15:15:00|43.08|41.68|43.09|41.69|43.12|41.72|43.08|41.68|14
1665328800000|2022-10-09 15:20:00|43.1|41.7|43.07|41.67|43.1|41.7|43.06|41.66|22
1665329100000|2022-10-09 15:25:00|43.06|41.66|43.04|41.64|43.06|41.66|43.03|41.63|15
1665329400000|2022-10-09 15:30:00|43.03|41.63|43.03|41.63|43.06|41.66|43.03|41.63|31
1665329700000|2022-10-09 15:35:00|43.04|41.64|43.06|41.66|43.07|41.67|43.03|41.63|9
1665330000000|2022-10-09 15:40:00|43.07|41.67|43.05|41.65|43.08|41.68|43.05|41.65|75
1665330300000|2022-10-09 15:45:00|43.06|41.66|43.07|41.67|43.07|41.67|43.05|41.65|12
1665330600000|2022-10-09 15:50:00|43.08|41.68|43.08|41.68|43.08|41.68|43.07|41.67|5
1665330900000|2022-10-09 15:55:00|43.09|41.69|43.07|41.67|43.09|41.69|43.07|41.67|3
1665331200000|2022-10-09 16:00:00|43.08|41.68|43.1|41.7|43.12|41.72|43.07|41.67|15
1665331500000|2022-10-09 16:05:00|43.11|41.71|43.05|41.65|43.11|41.71|43.04|41.64|21
1665331800000|2022-10-09 16:10:00|43.04|41.64|43|41.6|43.05|41.65|42.98|41.58|11
1665332100000|2022-10-09 16:15:00|42.99|41.59|42.99|41.59|43|41.6|42.98|41.58|11
1665332400000|2022-10-09 16:20:00|43|41.6|43.01|41.61|43.02|41.62|42.99|41.59|14
1665332700000|2022-10-09 16:25:00|43.02|41.62|43.02|41.62|43.02|41.62|43.01|41.61|5
1665333000000|2022-10-09 16:30:00|43.03|41.63|43.05|41.65|43.05|41.65|43.03|41.63|9
1665333300000|2022-10-09 16:35:00|43.04|41.64|43.04|41.64|43.05|41.65|43.03|41.63|9
1665333600000|2022-10-09 16:40:00|43.03|41.63|43.03|41.63|43.04|41.64|43.02|41.62|7
1665333900000|2022-10-09 16:45:00|43.02|41.62|43.02|41.62|43.02|41.62|43.01|41.61|5
1665334200000|2022-10-09 16:50:00|43.01|41.61|43.02|41.62|43.02|41.62|43.01|41.61|4
1665334500000|2022-10-09 16:55:00|43.01|41.61|43|41.6|43.02|41.62|43|41.6|8
1665334800000|2022-10-09 17:00:00|43.01|41.61|43|41.6|43.02|41.62|42.99|41.59|8
1665335100000|2022-10-09 17:05:00|43.01|41.61|43.01|41.61|43.03|41.63|43.01|41.61|29
1665335400000|2022-10-09 17:10:00|43|41.6|43.01|41.61|43.01|41.61|43|41.6|2
1665335700000|2022-10-09 17:15:00|43.03|41.63|43.04|41.64|43.04|41.64|43.02|41.62|4
1665336000000|2022-10-09 17:20:00|43.03|41.63|43.01|41.61|43.03|41.63|43.01|41.61|3
1665336300000|2022-10-09 17:25:00|43.02|41.62|43.02|41.62|43.02|41.62|43.01|41.61|3
1665336600000|2022-10-09 17:30:00|43.03|41.63|43.04|41.64|43.05|41.65|43.03|41.63|26
1665336900000|2022-10-09 17:35:00|43.03|41.63|43.03|41.63|43.03|41.63|43.02|41.62|3
1665337200000|2022-10-09 17:40:00|43.02|41.62|43.03|41.63|43.03|41.63|43.02|41.62|2
1665337500000|2022-10-09 17:45:00|43.04|41.64|43|41.6|43.04|41.64|43|41.6|11
1665337800000|2022-10-09 17:50:00|42.99|41.59|42.96|41.56|43|41.6|42.96|41.56|8
1665338100000|2022-10-09 17:55:00|42.97|41.57|42.99|41.59|43|41.6|42.97|41.57|11
1665338400000|2022-10-09 18:00:00|43|41.6|43.02|41.62|43.02|41.62|43|41.6|15
1665338700000|2022-10-09 18:05:00|43.03|41.63|43.02|41.62|43.03|41.63|43.02|41.62|6
1665339000000|2022-10-09 18:10:00|43.03|41.63|43.04|41.64|43.04|41.64|43.03|41.63|6
1665339300000|2022-10-09 18:15:00|43.03|41.63|43.02|41.62|43.04|41.64|43.02|41.62|8
1665339600000|2022-10-09 18:20:00|43.01|41.61|43.01|41.61|43.02|41.62|43.01|41.61|3
1665339900000|2022-10-09 18:25:00|43|41.6|42.99|41.59|43.01|41.61|42.99|41.59|6
1665340200000|2022-10-09 18:30:00|43|41.6|42.96|41.56|43|41.6|42.95|41.55|7
1665340500000|2022-10-09 18:35:00|42.97|41.57|42.98|41.58|42.98|41.58|42.97|41.57|2
1665340800000|2022-10-09 18:40:00|42.99|41.59|42.98|41.58|42.99|41.59|42.98|41.58|2
1665341100000|2022-10-09 18:45:00|42.99|41.59|43|41.6|43|41.6|42.99|41.59|4
1665341400000|2022-10-09 18:50:00|43.01|41.61|43.04|41.64|43.08|41.68|43.01|41.61|29
1665341700000|2022-10-09 18:55:00|43.05|41.65|43.03|41.63|43.06|41.66|43.02|41.62|29
1665342000000|2022-10-09 19:00:00|43.04|41.64|43.05|41.65|43.06|41.66|43.02|41.62|14
1665342300000|2022-10-09 19:05:00|43.04|41.64|43|41.6|43.04|41.64|43|41.6|25
1665342600000|2022-10-09 19:10:00|42.99|41.59|42.87|41.47|43|41.6|42.78|41.38|77
1665342900000|2022-10-09 19:15:00|42.86|41.46|42.84|41.44|42.88|41.48|42.83|41.43|35
1665343200000|2022-10-09 19:20:00|42.85|41.45|42.88|41.48|42.89|41.49|42.84|41.44|28
1665343500000|2022-10-09 19:25:00|42.89|41.49|42.94|41.54|42.94|41.54|42.89|41.49|16
1665343800000|2022-10-09 19:30:00|42.95|41.55|42.97|41.57|42.97|41.57|42.92|41.52|15
1665344100000|2022-10-09 19:35:00|42.98|41.58|42.96|41.56|42.98|41.58|42.96|41.56|5
1665344400000|2022-10-09 19:40:00|42.97|41.57|42.95|41.55|42.97|41.57|42.94|41.54|13
1665344700000|2022-10-09 19:45:00|42.96|41.56|42.97|41.57|42.97|41.57|42.94|41.54|14
1665345000000|2022-10-09 19:50:00|42.96|41.56|42.98|41.58|42.99|41.59|42.95|41.55|15
1665345300000|2022-10-09 19:55:00|42.97|41.57|42.95|41.55|42.97|41.57|42.94|41.54|15
1665345600000|2022-10-09 20:00:00|42.94|41.54|42.92|41.52|42.95|41.55|42.89|41.49|19
1665345900000|2022-10-09 20:05:00|42.93|41.53|42.92|41.52|42.94|41.54|42.92|41.52|14
1665346200000|2022-10-09 20:10:00|42.93|41.53|42.92|41.52|42.94|41.54|42.91|41.51|12
1665346500000|2022-10-09 20:15:00|42.91|41.51|42.93|41.53|42.93|41.53|42.9|41.5|11
1665346800000|2022-10-09 20:20:00|42.92|41.52|42.91|41.51|42.92|41.52|42.91|41.51|8
1665347100000|2022-10-09 20:25:00|42.9|41.5|42.9|41.5|42.91|41.51|42.89|41.49|13
1665347400000|2022-10-09 20:30:00|42.89|41.49|42.91|41.51|42.91|41.51|42.89|41.49|17
1665347700000|2022-10-09 20:35:00|42.9|41.5|42.93|41.53|42.94|41.54|42.89|41.49|13
1665348000000|2022-10-09 20:40:00|42.94|41.54|42.95|41.55|42.95|41.55|42.93|41.53|6
1665348300000|2022-10-09 20:45:00|42.96|41.56|43.02|41.62|43.03|41.63|42.96|41.56|27
1665348600000|2022-10-09 20:50:00|43.03|41.63|43.03|41.63|43.03|41.63|43.02|41.62|3
1665348900000|2022-10-09 20:55:00|43.02|41.62|43.03|41.63|43.03|41.63|43.02|41.62|4
1665349200000|2022-10-09 21:00:00|43.02|41.62|43.02|41.62|43.03|41.63|43.02|41.62|3
1665349500000|2022-10-09 21:05:00|43.01|41.61|43.03|41.63|43.03|41.63|43.01|41.61|25
1665349800000|2022-10-09 21:10:00|43.02|41.62|43.01|41.61|43.02|41.62|43.01|41.61|4
1665350700000|2022-10-09 21:25:00|43|41.6|43.01|41.61|43.02|41.62|43|41.6|12
1665351000000|2022-10-09 21:30:00|43.02|41.62|43.01|41.61|43.02|41.62|43.01|41.61|40
1665351300000|2022-10-09 21:35:00|43.02|41.62|42.99|41.59|43.02|41.62|42.99|41.59|48
1665351600000|2022-10-09 21:40:00|42.98|41.58|42.97|41.57|42.99|41.59|42.96|41.56|28
1665351900000|2022-10-09 21:45:00|42.98|41.58|42.99|41.59|42.99|41.59|42.97|41.57|10
1665352200000|2022-10-09 21:50:00|43|41.6|43.06|41.66|43.06|41.66|43|41.6|34
1665352500000|2022-10-09 21:55:00|43.07|41.67|43.06|41.66|43.09|41.69|43.05|41.65|58
1665352800000|2022-10-09 22:00:00|43.05|41.65|42.98|41.58|43.05|41.65|42.98|41.58|113
1665353100000|2022-10-09 22:05:00|42.99|41.59|43.01|41.61|43.01|41.61|42.97|41.57|49
1665353400000|2022-10-09 22:10:00|43|41.6|43.01|41.61|43.02|41.62|42.98|41.58|20
1665353700000|2022-10-09 22:15:00|43.02|41.62|43.05|41.65|43.06|41.66|43|41.6|28
1665354000000|2022-10-09 22:20:00|43.06|41.66|43.04|41.64|43.06|41.66|43.04|41.64|17
1665354300000|2022-10-09 22:25:00|43.05|41.65|42.95|41.55|43.05|41.65|42.92|41.52|103
1665354600000|2022-10-09 22:30:00|42.96|41.56|42.94|41.54|42.96|41.56|42.92|41.52|43
1665354900000|2022-10-09 22:35:00|42.95|41.55|42.94|41.54|42.96|41.56|42.93|41.53|20
1665355200000|2022-10-09 22:40:00|42.93|41.53|42.94|41.54|42.96|41.56|42.93|41.53|8
1665355500000|2022-10-09 22:45:00|42.95|41.55|42.92|41.52|42.96|41.56|42.91|41.51|30
1665355800000|2022-10-09 22:50:00|42.91|41.51|42.9|41.5|42.92|41.52|42.89|41.49|22
1665356100000|2022-10-09 22:55:00|42.89|41.49|42.87|41.47|42.89|41.49|42.84|41.44|33
1665356400000|2022-10-09 23:00:00|42.86|41.46|42.89|41.49|42.89|41.49|42.79|41.39|58
1665356700000|2022-10-09 23:05:00|42.88|41.48|42.91|41.51|42.91|41.51|42.87|41.47|25
1665357000000|2022-10-09 23:10:00|42.9|41.5|42.88|41.48|42.9|41.5|42.88|41.48|25
1665357300000|2022-10-09 23:15:00|42.89|41.49|42.8|41.4|42.9|41.5|42.8|41.4|40
1665357600000|2022-10-09 23:20:00|42.79|41.39|42.89|41.49|42.9|41.5|42.79|41.39|43
1665357900000|2022-10-09 23:25:00|42.88|41.48|42.92|41.52|42.94|41.54|42.87|41.47|58
1665358200000|2022-10-09 23:30:00|42.93|41.53|42.85|41.45|42.93|41.53|42.81|41.41|95
1665358500000|2022-10-09 23:35:00|42.86|41.46|42.92|41.52|42.93|41.53|42.85|41.45|27
1665358800000|2022-10-09 23:40:00|42.93|41.53|42.97|41.57|42.98|41.58|42.93|41.53|53
1665359100000|2022-10-09 23:45:00|42.96|41.56|42.97|41.57|42.98|41.58|42.95|41.55|52
1665359400000|2022-10-09 23:50:00|42.98|41.58|43.01|41.61|43.02|41.62|42.97|41.57|62
1665359700000|2022-10-09 23:55:00|43.02|41.62|43|41.6|43.04|41.64|42.99|41.59|21
1665360000000|2022-10-10 00:00:00|43.01|41.61|42.98|41.58|43.01|41.61|42.95|41.55|34
1665360300000|2022-10-10 00:05:00|42.97|41.57|42.95|41.55|42.98|41.58|42.94|41.54|89
1665360600000|2022-10-10 00:10:00|42.96|41.56|42.94|41.54|42.97|41.57|42.91|41.51|63
1665360900000|2022-10-10 00:15:00|42.95|41.55|42.98|41.58|42.99|41.59|42.94|41.54|72
1665361200000|2022-10-10 00:20:00|42.97|41.57|42.98|41.58|43.02|41.62|42.97|41.57|54
1665361500000|2022-10-10 00:25:00|42.99|41.59|42.98|41.58|42.99|41.59|42.94|41.54|43
1665361800000|2022-10-10 00:30:00|42.97|41.57|42.93|41.53|42.98|41.58|42.93|41.53|23
1665362100000|2022-10-10 00:35:00|42.94|41.54|42.95|41.55|42.96|41.56|42.93|41.53|20
1665362400000|2022-10-10 00:40:00|42.94|41.54|43.06|41.66|43.06|41.66|42.94|41.54|39
1665362700000|2022-10-10 00:45:00|43.05|41.65|43.18|41.78|43.23|41.83|43.05|41.65|81
1665363000000|2022-10-10 00:50:00|43.19|41.79|43.18|41.78|43.22|41.82|43.16|41.76|62
1665363300000|2022-10-10 00:55:00|43.19|41.79|43.21|41.81|43.23|41.83|43.18|41.78|73
1665363600000|2022-10-10 01:00:00|43.22|41.82|43.32|41.92|43.32|41.92|43.21|41.81|139
1665363900000|2022-10-10 01:05:00|43.31|41.91|43.36|41.96|43.38|41.98|43.31|41.91|91
1665364200000|2022-10-10 01:10:00|43.35|41.95|43.27|41.87|43.37|41.97|43.26|41.86|57
1665364500000|2022-10-10 01:15:00|43.26|41.86|43.27|41.87|43.28|41.88|43.23|41.83|34
1665364800000|2022-10-10 01:20:00|43.28|41.88|43.2|41.8|43.28|41.88|43.2|41.8|53
1665365100000|2022-10-10 01:25:00|43.19|41.79|43.24|41.84|43.24|41.84|43.17|41.77|69
1665365400000|2022-10-10 01:30:00|43.23|41.83|43.2|41.8|43.24|41.84|43.16|41.76|67
1665365700000|2022-10-10 01:35:00|43.19|41.79|43.19|41.79|43.2|41.8|43.18|41.78|22
1665366000000|2022-10-10 01:40:00|43.18|41.78|43.21|41.81|43.23|41.83|43.18|41.78|60
1665366300000|2022-10-10 01:45:00|43.22|41.82|43.17|41.77|43.23|41.83|43.17|41.77|34
1665366600000|2022-10-10 01:50:00|43.18|41.78|43.19|41.79|43.21|41.81|43.17|41.77|59
1665366900000|2022-10-10 01:55:00|43.18|41.78|43.15|41.75|43.19|41.79|43.12|41.72|59
1665367200000|2022-10-10 02:00:00|43.14|41.74|43.17|41.77|43.17|41.77|43.13|41.73|41
1665367500000|2022-10-10 02:05:00|43.16|41.76|43.13|41.73|43.17|41.77|43.12|41.72|16
1665367800000|2022-10-10 02:10:00|43.12|41.72|43.14|41.74|43.16|41.76|43.11|41.71|51
1665368100000|2022-10-10 02:15:00|43.13|41.73|43.09|41.69|43.14|41.74|43.07|41.67|58
1665368400000|2022-10-10 02:20:00|43.08|41.68|43.12|41.72|43.15|41.75|43.07|41.67|55
1665368700000|2022-10-10 02:25:00|43.11|41.71|43.12|41.72|43.13|41.73|43.08|41.68|68
1665369000000|2022-10-10 02:30:00|43.13|41.73|43.13|41.73|43.14|41.74|43.11|41.71|27
1665369300000|2022-10-10 02:35:00|43.12|41.72|43.12|41.72|43.13|41.73|43.1|41.7|11
1665369600000|2022-10-10 02:40:00|43.13|41.73|43.11|41.71|43.13|41.73|43.11|41.71|3
1665369900000|2022-10-10 02:45:00|43.1|41.7|43.09|41.69|43.11|41.71|43.08|41.68|42
1665370200000|2022-10-10 02:50:00|43.1|41.7|43.12|41.72|43.13|41.73|43.09|41.69|23
1665370500000|2022-10-10 02:55:00|43.13|41.73|43.12|41.72|43.14|41.74|43.11|41.71|34
1665370800000|2022-10-10 03:00:00|43.11|41.71|43.13|41.73|43.13|41.73|43.1|41.7|29
1665371100000|2022-10-10 03:05:00|43.14|41.74|43.16|41.76|43.16|41.76|43.13|41.73|11
1665371400000|2022-10-10 03:10:00|43.15|41.75|43.18|41.78|43.18|41.78|43.15|41.75|18
1665371700000|2022-10-10 03:15:00|43.19|41.79|43.16|41.76|43.19|41.79|43.16|41.76|30
1665372000000|2022-10-10 03:20:00|43.15|41.75|43.09|41.69|43.16|41.76|43.07|41.67|54
1665372300000|2022-10-10 03:25:00|43.08|41.68|43.1|41.7|43.1|41.7|43.08|41.68|23
1665372600000|2022-10-10 03:30:00|43.09|41.69|43.06|41.66|43.09|41.69|43.04|41.64|24
1665372900000|2022-10-10 03:35:00|43.05|41.65|43.06|41.66|43.07|41.67|43.04|41.64|42
1665373200000|2022-10-10 03:40:00|43.05|41.65|43.06|41.66|43.06|41.66|43.05|41.65|20
1665373500000|2022-10-10 03:45:00|43.05|41.65|43.06|41.66|43.07|41.67|43.05|41.65|16
1665373800000|2022-10-10 03:50:00|43.07|41.67|43.09|41.69|43.09|41.69|43.06|41.66|27
1665374100000|2022-10-10 03:55:00|43.08|41.68|43.08|41.68|43.1|41.7|43.07|41.67|31
1665374400000|2022-10-10 04:00:00|43.07|41.67|43.05|41.65|43.07|41.67|43.05|41.65|11
1665374700000|2022-10-10 04:05:00|43.06|41.66|43.07|41.67|43.08|41.68|43.05|41.65|56
1665375000000|2022-10-10 04:10:00|43.08|41.68|43.07|41.67|43.09|41.69|43.07|41.67|24
1665375300000|2022-10-10 04:15:00|43.08|41.68|43.09|41.69|43.1|41.7|43.07|41.67|36
1665375600000|2022-10-10 04:20:00|43.1|41.7|43.06|41.66|43.1|41.7|43.06|41.66|15
1665375900000|2022-10-10 04:25:00|43.07|41.67|43.08|41.68|43.08|41.68|43.06|41.66|28
1665376200000|2022-10-10 04:30:00|43.07|41.67|43.07|41.67|43.07|41.67|43.06|41.66|23
1665376500000|2022-10-10 04:35:00|43.06|41.66|43.07|41.67|43.07|41.67|43.05|41.65|22
1665376800000|2022-10-10 04:40:00|43.08|41.68|43.14|41.74|43.14|41.74|43.07|41.67|70
1665377100000|2022-10-10 04:45:00|43.13|41.73|43.15|41.75|43.16|41.76|43.12|41.72|55
1665377400000|2022-10-10 04:50:00|43.14|41.74|43.15|41.75|43.16|41.76|43.14|41.74|64
1665377700000|2022-10-10 04:55:00|43.14|41.74|43.12|41.72|43.15|41.75|43.12|41.72|21
1665378000000|2022-10-10 05:00:00|43.11|41.71|43.08|41.68|43.11|41.71|43.07|41.67|75
1665378300000|2022-10-10 05:05:00|43.07|41.67|43.05|41.65|43.08|41.68|43.04|41.64|31
1665378600000|2022-10-10 05:10:00|43.04|41.64|43.04|41.64|43.06|41.66|43.04|41.64|23
1665378900000|2022-10-10 05:15:00|43.03|41.63|43.03|41.63|43.04|41.64|43.02|41.62|21
1665379200000|2022-10-10 05:20:00|43.04|41.64|43.01|41.61|43.04|41.64|43|41.6|40
1665379500000|2022-10-10 05:25:00|43.02|41.62|43.02|41.62|43.04|41.64|43.01|41.61|53
1665379800000|2022-10-10 05:30:00|43.01|41.61|42.95|41.55|43.02|41.62|42.92|41.52|65
1665380100000|2022-10-10 05:35:00|42.94|41.54|42.92|41.52|42.95|41.55|42.91|41.51|55
1665380400000|2022-10-10 05:40:00|42.91|41.51|42.91|41.51|42.93|41.53|42.9|41.5|53
1665380700000|2022-10-10 05:45:00|42.9|41.5|42.87|41.47|42.92|41.52|42.86|41.46|54
1665381000000|2022-10-10 05:50:00|42.86|41.46|42.89|41.49|42.9|41.5|42.86|41.46|24
1665381300000|2022-10-10 05:55:00|42.88|41.48|42.9|41.5|42.91|41.51|42.87|41.47|65
1665381600000|2022-10-10 06:00:00|42.89|41.49|42.89|41.49|42.9|41.5|42.82|41.42|88
1665381900000|2022-10-10 06:05:00|42.88|41.48|42.92|41.52|42.93|41.53|42.88|41.48|41
1665382200000|2022-10-10 06:10:00|42.91|41.51|42.92|41.52|42.93|41.53|42.91|41.51|34
1665382500000|2022-10-10 06:15:00|42.93|41.53|42.92|41.52|42.93|41.53|42.91|41.51|54
1665382800000|2022-10-10 06:20:00|42.91|41.51|42.92|41.52|42.92|41.52|42.9|41.5|26
1665383100000|2022-10-10 06:25:00|42.91|41.51|42.92|41.52|42.93|41.53|42.91|41.51|32
1665383400000|2022-10-10 06:30:00|42.91|41.51|42.87|41.47|42.91|41.51|42.86|41.46|54
1665383700000|2022-10-10 06:35:00|42.86|41.46|42.88|41.48|42.89|41.49|42.85|41.45|79
1665384000000|2022-10-10 06:40:00|42.87|41.47|42.9|41.5|42.91|41.51|42.87|41.47|84
1665384300000|2022-10-10 06:45:00|42.91|41.51|42.85|41.45|42.91|41.51|42.84|41.44|52
1665384600000|2022-10-10 06:50:00|42.86|41.46|42.79|41.39|42.87|41.47|42.77|41.37|60
1665384900000|2022-10-10 06:55:00|42.8|41.4|42.85|41.45|42.85|41.45|42.79|41.39|77
1665385200000|2022-10-10 07:00:00|42.84|41.44|42.88|41.48|42.88|41.48|42.77|41.37|91
1665385500000|2022-10-10 07:05:00|42.89|41.49|42.86|41.46|42.89|41.49|42.85|41.45|38
1665385800000|2022-10-10 07:10:00|42.87|41.47|42.92|41.52|42.93|41.53|42.87|41.47|102
1665386100000|2022-10-10 07:15:00|42.91|41.51|42.92|41.52|42.93|41.53|42.87|41.47|52
1665386400000|2022-10-10 07:20:00|42.93|41.53|42.92|41.52|42.93|41.53|42.9|41.5|46
1665386700000|2022-10-10 07:25:00|42.93|41.53|42.92|41.52|42.93|41.53|42.89|41.49|82
1665387000000|2022-10-10 07:30:00|42.91|41.51|42.93|41.53|42.94|41.54|42.9|41.5|79
1665387300000|2022-10-10 07:35:00|42.94|41.54|42.92|41.52|42.96|41.56|42.91|41.51|67
1665387600000|2022-10-10 07:40:00|42.93|41.53|42.91|41.51|42.93|41.53|42.91|41.51|21
1665387900000|2022-10-10 07:45:00|42.92|41.52|42.88|41.48|42.92|41.52|42.87|41.47|23
1665388200000|2022-10-10 07:50:00|42.87|41.47|42.86|41.46|42.87|41.47|42.85|41.45|14
1665388500000|2022-10-10 07:55:00|42.85|41.45|42.85|41.45|42.86|41.46|42.83|41.43|29
1665388800000|2022-10-10 08:00:00|42.86|41.46|42.79|41.39|42.86|41.46|42.78|41.38|66
1665389100000|2022-10-10 08:05:00|42.78|41.38|42.69|41.29|42.78|41.38|42.68|41.28|145
1665389400000|2022-10-10 08:10:00|42.68|41.28|42.67|41.27|42.69|41.29|42.55|41.15|216
1665389700000|2022-10-10 08:15:00|42.66|41.26|42.65|41.25|42.67|41.27|42.57|41.17|156
1665390000000|2022-10-10 08:20:00|42.64|41.24|42.38|40.98|42.65|41.25|42.36|40.96|157
1665390300000|2022-10-10 08:25:00|42.37|40.97|42.15|40.75|42.39|40.99|41.93|40.53|346
1665390600000|2022-10-10 08:30:00|42.14|40.74|42.03|40.63|42.14|40.74|41.97|40.57|256
1665390900000|2022-10-10 08:35:00|42.02|40.62|42.09|40.69|42.13|40.73|41.96|40.56|176
1665391200000|2022-10-10 08:40:00|42.08|40.68|42.21|40.81|42.22|40.82|42.08|40.68|120
1665391500000|2022-10-10 08:45:00|42.2|40.8|42.24|40.84|42.26|40.86|42.15|40.75|95
1665391800000|2022-10-10 08:50:00|42.23|40.83|42.19|40.79|42.23|40.83|42.16|40.76|79
1665392100000|2022-10-10 08:55:00|42.2|40.8|42.23|40.83|42.24|40.84|42.17|40.77|56
1665392400000|2022-10-10 09:00:00|42.22|40.82|42.24|40.84|42.26|40.86|42.18|40.78|79
1665392700000|2022-10-10 09:05:00|42.25|40.85|42.26|40.86|42.28|40.88|42.23|40.83|62
1665393000000|2022-10-10 09:10:00|42.27|40.87|42.31|40.91|42.31|40.91|42.24|40.84|47
1665393300000|2022-10-10 09:15:00|42.3|40.9|42.32|40.92|42.36|40.96|42.3|40.9|65
1665393600000|2022-10-10 09:20:00|42.31|40.91|42.31|40.91|42.34|40.94|42.3|40.9|83
1665393900000|2022-10-10 09:25:00|42.3|40.9|42.27|40.87|42.31|40.91|42.26|40.86|146
1665394200000|2022-10-10 09:30:00|42.28|40.88|42.25|40.85|42.31|40.91|42.24|40.84|55
1665394500000|2022-10-10 09:35:00|42.24|40.84|42.25|40.85|42.26|40.86|42.22|40.82|95
1665394800000|2022-10-10 09:40:00|42.24|40.84|42.3|40.9|42.3|40.9|42.24|40.84|39
1665395100000|2022-10-10 09:45:00|42.29|40.89|42.31|40.91|42.33|40.93|42.27|40.87|73
1665395400000|2022-10-10 09:50:00|42.32|40.92|42.32|40.92|42.32|40.92|42.28|40.88|73
1665395700000|2022-10-10 09:55:00|42.31|40.91|42.34|40.94|42.35|40.95|42.31|40.91|62
1665396000000|2022-10-10 10:00:00|42.35|40.95|42.39|40.99|42.39|40.99|42.31|40.91|73
1665396300000|2022-10-10 10:05:00|42.38|40.98|42.35|40.95|42.39|40.99|42.34|40.94|76
1665396600000|2022-10-10 10:10:00|42.34|40.94|42.37|40.97|42.37|40.97|42.33|40.93|40
1665396900000|2022-10-10 10:15:00|42.38|40.98|42.4|41|42.41|41.01|42.37|40.97|53
1665397200000|2022-10-10 10:20:00|42.41|41.01|42.44|41.04|42.45|41.05|42.4|41|56
1665397500000|2022-10-10 10:25:00|42.45|41.05|42.46|41.06|42.47|41.07|42.43|41.03|44
1665397800000|2022-10-10 10:30:00|42.48|41.08|42.49|41.09|42.49|41.09|42.48|41.08|66
1665398100000|2022-10-10 10:35:00|42.48|41.08|42.49|41.09|42.49|41.09|42.48|41.08|104
1665398400000|2022-10-10 10:40:00|42.48|41.08|42.49|41.09|42.51|41.11|42.45|41.05|82
1665398700000|2022-10-10 10:45:00|42.48|41.08|42.49|41.09|42.5|41.1|42.45|41.05|42
1665399000000|2022-10-10 10:50:00|42.5|41.1|42.45|41.05|42.5|41.1|42.44|41.04|84
1665399300000|2022-10-10 10:55:00|42.44|41.04|42.4|41|42.44|41.04|42.37|40.97|63
1665399600000|2022-10-10 11:00:00|42.41|41.01|42.44|41.04|42.44|41.04|42.34|40.94|90
1665399900000|2022-10-10 11:05:00|42.45|41.05|42.48|41.08|42.48|41.08|42.44|41.04|44
1665400200000|2022-10-10 11:10:00|42.47|41.07|42.44|41.04|42.48|41.08|42.44|41.04|72
1665400500000|2022-10-10 11:15:00|42.45|41.05|42.51|41.11|42.53|41.13|42.43|41.03|98
1665400800000|2022-10-10 11:20:00|42.5|41.1|42.52|41.12|42.52|41.12|42.48|41.08|69
1665401100000|2022-10-10 11:25:00|42.51|41.11|42.52|41.12|42.53|41.13|42.5|41.1|118
1665401400000|2022-10-10 11:30:00|42.51|41.11|42.53|41.13|42.55|41.15|42.51|41.11|106
1665401700000|2022-10-10 11:35:00|42.52|41.12|42.52|41.12|42.56|41.16|42.51|41.11|62
1665402000000|2022-10-10 11:40:00|42.51|41.11|42.51|41.11|42.52|41.12|42.49|41.09|33
1665402300000|2022-10-10 11:45:00|42.5|41.1|42.37|40.97|42.51|41.11|42.35|40.95|113
1665402600000|2022-10-10 11:50:00|42.36|40.96|42.37|40.97|42.4|41|42.35|40.95|64
1665402900000|2022-10-10 11:55:00|42.36|40.96|42.34|40.94|42.37|40.97|42.32|40.92|25
1665403200000|2022-10-10 12:00:00|42.33|40.93|42.36|40.96|42.36|40.96|42.33|40.93|36
1665403500000|2022-10-10 12:05:00|42.35|40.95|42.35|40.95|42.38|40.98|42.31|40.91|49
1665403800000|2022-10-10 12:10:00|42.36|40.96|42.31|40.91|42.36|40.96|42.3|40.9|18
1665404100000|2022-10-10 12:15:00|42.3|40.9|42.27|40.87|42.31|40.91|42.26|40.86|84
1665404400000|2022-10-10 12:20:00|42.28|40.88|42.31|40.91|42.33|40.93|42.28|40.88|48
1665404700000|2022-10-10 12:25:00|42.32|40.92|42.34|40.94|42.34|40.94|42.31|40.91|30
1665405000000|2022-10-10 12:30:00|42.35|40.95|42.36|40.96|42.41|41.01|42.33|40.93|76
1665405300000|2022-10-10 12:35:00|42.35|40.95|42.36|40.96|42.38|40.98|42.34|40.94|78
1665405600000|2022-10-10 12:40:00|42.35|40.95|42.34|40.94|42.36|40.96|42.33|40.93|54
1665405900000|2022-10-10 12:45:00|42.33|40.93|42.36|40.96|42.37|40.97|42.32|40.92|48
1665406200000|2022-10-10 12:50:00|42.37|40.97|42.36|40.96|42.37|40.97|42.34|40.94|36
1665406500000|2022-10-10 12:55:00|42.37|40.97|42.45|41.05|42.47|41.07|42.37|40.97|55
1665406800000|2022-10-10 13:00:00|42.46|41.06|42.48|41.08|42.52|41.12|42.45|41.05|73
1665407100000|2022-10-10 13:05:00|42.47|41.07|42.44|41.04|42.49|41.09|42.44|41.04|79
1665407400000|2022-10-10 13:10:00|42.43|41.03|42.42|41.02|42.44|41.04|42.41|41.01|35
1665407700000|2022-10-10 13:15:00|42.43|41.03|42.44|41.04|42.45|41.05|42.42|41.02|48
1665408000000|2022-10-10 13:20:00|42.43|41.03|42.42|41.02|42.45|41.05|42.42|41.02|16
1665408300000|2022-10-10 13:25:00|42.43|41.03|42.43|41.03|42.45|41.05|42.42|41.02|45
1665408600000|2022-10-10 13:30:00|42.42|41.02|42.4|41|42.45|41.05|42.36|40.96|126
1665408900000|2022-10-10 13:35:00|42.39|40.99|42.36|40.96|42.42|41.02|42.35|40.95|122
1665409200000|2022-10-10 13:40:00|42.35|40.95|42.39|40.99|42.41|41.01|42.34|40.94|77
1665409500000|2022-10-10 13:45:00|42.38|40.98|42.4|41|42.44|41.04|42.38|40.98|66
1665409800000|2022-10-10 13:50:00|42.39|40.99|42.35|40.95|42.43|41.03|42.31|40.91|88
1665410100000|2022-10-10 13:55:00|42.34|40.94|42.34|40.94|42.38|40.98|42.33|40.93|91
1665410400000|2022-10-10 14:00:00|42.33|40.93|42.28|40.88|42.36|40.96|42.26|40.86|84
1665410700000|2022-10-10 14:05:00|42.29|40.89|42.27|40.87|42.37|40.97|42.27|40.87|101
1665411000000|2022-10-10 14:10:00|42.26|40.86|42.34|40.94|42.35|40.95|42.26|40.86|73
1665411300000|2022-10-10 14:15:00|42.33|40.93|42.38|40.98|42.39|40.99|42.33|40.93|38
1665411600000|2022-10-10 14:20:00|42.37|40.97|42.4|41|42.41|41.01|42.37|40.97|70
1665411900000|2022-10-10 14:25:00|42.39|40.99|42.41|41.01|42.46|41.06|42.36|40.96|111
1665412200000|2022-10-10 14:30:00|42.4|41|42.4|41|42.48|41.08|42.38|40.98|116
1665412500000|2022-10-10 14:35:00|42.39|40.99|42.25|40.85|42.4|41|42.25|40.85|108
1665412800000|2022-10-10 14:40:00|42.26|40.86|42.24|40.84|42.26|40.86|42.21|40.81|95
1665413100000|2022-10-10 14:45:00|42.25|40.85|42.29|40.89|42.29|40.89|42.24|40.84|96
1665413400000|2022-10-10 14:50:00|42.28|40.88|42.18|40.78|42.28|40.88|42.14|40.74|140
1665413700000|2022-10-10 14:55:00|42.19|40.79|42.22|40.82|42.23|40.83|42.17|40.77|78
1665414000000|2022-10-10 15:00:00|42.23|40.83|42.18|40.78|42.23|40.83|42.17|40.77|152
1665414300000|2022-10-10 15:05:00|42.19|40.79|42.18|40.78|42.22|40.82|42.17|40.77|126
1665414600000|2022-10-10 15:10:00|42.19|40.79|42.22|40.82|42.22|40.82|42.18|40.78|78
1665414900000|2022-10-10 15:15:00|42.21|40.81|42.23|40.83|42.24|40.84|42.21|40.81|45
1665415200000|2022-10-10 15:20:00|42.22|40.82|42.29|40.89|42.31|40.91|42.21|40.81|107
1665415500000|2022-10-10 15:25:00|42.28|40.88|42.24|40.84|42.28|40.88|42.24|40.84|19
1665415800000|2022-10-10 15:30:00|42.25|40.85|42.27|40.87|42.3|40.9|42.24|40.84|89
1665416100000|2022-10-10 15:35:00|42.28|40.88|42.23|40.83|42.34|40.94|42.22|40.82|188
1665416400000|2022-10-10 15:40:00|42.24|40.84|42.27|40.87|42.28|40.88|42.23|40.83|74
1665416700000|2022-10-10 15:45:00|42.28|40.88|42.29|40.89|42.29|40.89|42.24|40.84|102
1665417000000|2022-10-10 15:50:00|42.3|40.9|42.31|40.91|42.34|40.94|42.29|40.89|97
1665417300000|2022-10-10 15:55:00|42.3|40.9|42.28|40.88|42.31|40.91|42.27|40.87|101
1665417600000|2022-10-10 16:00:00|42.29|40.89|42.31|40.91|42.31|40.91|42.28|40.88|63
1665417900000|2022-10-10 16:05:00|42.3|40.9|42.28|40.88|42.32|40.92|42.27|40.87|93
1665418200000|2022-10-10 16:10:00|42.27|40.87|42.25|40.85|42.29|40.89|42.23|40.83|57
1665418500000|2022-10-10 16:15:00|42.24|40.84|42.24|40.84|42.26|40.86|42.23|40.83|65
1665418800000|2022-10-10 16:20:00|42.23|40.83|42.11|40.71|42.23|40.83|41.99|40.59|146
1665419100000|2022-10-10 16:25:00|42.1|40.7|42.17|40.77|42.17|40.77|42.09|40.69|70
1665419400000|2022-10-10 16:30:00|42.18|40.78|42.09|40.69|42.18|40.78|42.08|40.68|60
1665419700000|2022-10-10 16:35:00|42.08|40.68|42.11|40.71|42.12|40.72|42.06|40.66|57
1665420000000|2022-10-10 16:40:00|42.12|40.72|42.14|40.74|42.17|40.77|42.11|40.71|50
1665420300000|2022-10-10 16:45:00|42.15|40.75|42.1|40.7|42.17|40.77|42.1|40.7|76
1665420600000|2022-10-10 16:50:00|42.09|40.69|42.06|40.66|42.09|40.69|42|40.6|138
1665420900000|2022-10-10 16:55:00|42.07|40.67|42.06|40.66|42.08|40.68|42.02|40.62|102
1665421200000|2022-10-10 17:00:00|42.05|40.65|42.02|40.62|42.06|40.66|41.98|40.58|124
1665421500000|2022-10-10 17:05:00|42.03|40.63|42.01|40.61|42.03|40.63|41.97|40.57|71
1665421800000|2022-10-10 17:10:00|42.02|40.62|42.11|40.71|42.13|40.73|41.98|40.58|138
1665422100000|2022-10-10 17:15:00|42.1|40.7|42.09|40.69|42.13|40.73|42.06|40.66|102
1665422400000|2022-10-10 17:20:00|42.08|40.68|42.08|40.68|42.11|40.71|42.07|40.67|69
1665422700000|2022-10-10 17:25:00|42.07|40.67|42.09|40.69|42.1|40.7|42.05|40.65|127
1665423000000|2022-10-10 17:30:00|42.1|40.7|42.17|40.77|42.21|40.81|42.09|40.69|96
1665423300000|2022-10-10 17:35:00|42.16|40.76|42.15|40.75|42.19|40.79|42.12|40.72|90
1665423600000|2022-10-10 17:40:00|42.14|40.74|42.1|40.7|42.15|40.75|42.08|40.68|63
1665423900000|2022-10-10 17:45:00|42.09|40.69|42.28|40.88|42.28|40.88|42.07|40.67|150
1665424200000|2022-10-10 17:50:00|42.27|40.87|42.32|40.92|42.33|40.93|42.25|40.85|128
1665424500000|2022-10-10 17:55:00|42.31|40.91|42.28|40.88|42.32|40.92|42.27|40.87|76
1665424800000|2022-10-10 18:00:00|42.29|40.89|42.31|40.91|42.31|40.91|42.27|40.87|35
1665425100000|2022-10-10 18:05:00|42.3|40.9|42.24|40.84|42.31|40.91|42.24|40.84|101
1665425400000|2022-10-10 18:10:00|42.25|40.85|42.22|40.82|42.26|40.86|42.22|40.82|129
1665425700000|2022-10-10 18:15:00|42.23|40.83|42.24|40.84|42.25|40.85|42.21|40.81|132
1665426000000|2022-10-10 18:20:00|42.25|40.85|42.17|40.77|42.26|40.86|42.16|40.76|177
1665426300000|2022-10-10 18:25:00|42.18|40.78|42.2|40.8|42.21|40.81|42.16|40.76|103
1665426600000|2022-10-10 18:30:00|42.21|40.81|42.24|40.84|42.25|40.85|42.19|40.79|192
1665426900000|2022-10-10 18:35:00|42.23|40.83|42.26|40.86|42.27|40.87|42.23|40.83|143
1665427200000|2022-10-10 18:40:00|42.25|40.85|42.16|40.76|42.26|40.86|42.16|40.76|161
1665427500000|2022-10-10 18:45:00|42.15|40.75|42.16|40.76|42.19|40.79|42.12|40.72|118
1665427800000|2022-10-10 18:50:00|42.17|40.77|42.17|40.77|42.19|40.79|42.14|40.74|112
1665428100000|2022-10-10 18:55:00|42.16|40.76|42.16|40.76|42.17|40.77|42.11|40.71|129
1665428400000|2022-10-10 19:00:00|42.17|40.77|42.17|40.77|42.18|40.78|42.14|40.74|99
1665428700000|2022-10-10 19:05:00|42.16|40.76|42.17|40.77|42.19|40.79|42.14|40.74|88
1665429000000|2022-10-10 19:10:00|42.16|40.76|42.17|40.77|42.2|40.8|42.16|40.76|152
1665429300000|2022-10-10 19:15:00|42.18|40.78|42.19|40.79|42.2|40.8|42.16|40.76|98
1665429600000|2022-10-10 19:20:00|42.2|40.8|42.14|40.74|42.2|40.8|42.13|40.73|171
1665429900000|2022-10-10 19:25:00|42.13|40.73|42.11|40.71|42.15|40.75|42.09|40.69|117
1665430200000|2022-10-10 19:30:00|42.12|40.72|42.13|40.73|42.14|40.74|42.1|40.7|80
1665430500000|2022-10-10 19:35:00|42.14|40.74|42.14|40.74|42.16|40.76|42.12|40.72|59
1665430800000|2022-10-10 19:40:00|42.15|40.75|42.13|40.73|42.15|40.75|42.11|40.71|53
1665431100000|2022-10-10 19:45:00|42.14|40.74|42.15|40.75|42.16|40.76|42.13|40.73|30
1665431400000|2022-10-10 19:50:00|42.16|40.76|42.16|40.76|42.17|40.77|42.1|40.7|94
1665431700000|2022-10-10 19:55:00|42.15|40.75|42.11|40.71|42.16|40.76|42.11|40.71|55
1665432000000|2022-10-10 20:00:00|42.12|40.72|42.11|40.71|42.13|40.73|42.09|40.69|115
1665432300000|2022-10-10 20:05:00|42.1|40.7|42.11|40.71|42.11|40.71|42.07|40.67|56
1665432600000|2022-10-10 20:10:00|42.12|40.72|42.12|40.72|42.13|40.73|42.11|40.71|17
1665432900000|2022-10-10 20:15:00|42.13|40.73|42.12|40.72|42.13|40.73|42.11|40.71|32
1665433200000|2022-10-10 20:20:00|42.13|40.73|42.15|40.75|42.15|40.75|42.13|40.73|9
1665433500000|2022-10-10 20:25:00|42.14|40.74|42.1|40.7|42.14|40.74|42.09|40.69|47
1665433800000|2022-10-10 20:30:00|42.09|40.69|42.03|40.63|42.11|40.71|42.02|40.62|26
1665434100000|2022-10-10 20:35:00|42.02|40.62|42|40.6|42.02|40.62|42|40.6|37
1665434400000|2022-10-10 20:40:00|42.01|40.61|41.98|40.58|42.01|40.61|41.95|40.55|49
1665434700000|2022-10-10 20:45:00|41.99|40.59|42.06|40.66|42.06|40.66|41.92|40.52|121
1665435000000|2022-10-10 20:50:00|42.05|40.65|41.84|40.44|42.06|40.66|41.83|40.43|66
1665435300000|2022-10-10 20:55:00|41.85|40.45|41.92|40.52|41.95|40.55|41.85|40.45|128
1665435600000|2022-10-10 21:00:00|41.91|40.51|42.04|40.64|42.05|40.65|41.91|40.51|80
1665435900000|2022-10-10 21:05:00|42.05|40.65|41.92|40.52|42.06|40.66|41.92|40.52|84
1665436200000|2022-10-10 21:10:00|41.93|40.53|41.97|40.57|41.97|40.57|41.92|40.52|25
1665436500000|2022-10-10 21:15:00|41.98|40.58|41.97|40.57|41.98|40.58|41.97|40.57|2
1665436800000|2022-10-10 21:20:00|41.96|40.56|41.95|40.55|41.97|40.57|41.94|40.54|26
1665437100000|2022-10-10 21:25:00|41.94|40.54|41.93|40.53|41.95|40.55|41.93|40.53|68
1665437400000|2022-10-10 21:30:00|41.94|40.54|41.94|40.54|41.94|40.54|41.93|40.53|9
1665437700000|2022-10-10 21:35:00|41.93|40.53|41.61|40.21|41.94|40.54|41.5|40.1|57
1665438000000|2022-10-10 21:40:00|41.62|40.22|41.7|40.3|41.79|40.39|41.62|40.22|63
1665438300000|2022-10-10 21:45:00|41.71|40.31|41.76|40.36|41.81|40.41|41.69|40.29|66
1665438600000|2022-10-10 21:50:00|41.75|40.35|41.69|40.29|41.76|40.36|41.69|40.29|28
1665438900000|2022-10-10 21:55:00|41.7|40.3|41.77|40.37|41.78|40.38|41.7|40.3|34
1665439200000|2022-10-10 22:00:00|41.76|40.36|41.66|40.26|41.77|40.37|41.6|40.2|109
1665439500000|2022-10-10 22:05:00|41.67|40.27|41.27|39.87|41.68|40.28|41.09|39.69|363
1665439800000|2022-10-10 22:10:00|41.26|39.86|41.18|39.78|41.36|39.96|41.16|39.76|228
1665440100000|2022-10-10 22:15:00|41.19|39.79|41.3|39.9|41.32|39.92|41.14|39.74|207
1665440400000|2022-10-10 22:20:00|41.31|39.91|41.36|39.96|41.37|39.97|41.24|39.84|102
1665440700000|2022-10-10 22:25:00|41.35|39.95|41.34|39.94|41.36|39.96|41.29|39.89|71
1665441000000|2022-10-10 22:30:00|41.33|39.93|41.34|39.94|41.4|40|41.31|39.91|111
1665441300000|2022-10-10 22:35:00|41.33|39.93|41.3|39.9|41.33|39.93|41.26|39.86|130
1665441600000|2022-10-10 22:40:00|41.31|39.91|41.26|39.86|41.31|39.91|41.24|39.84|86
1665441900000|2022-10-10 22:45:00|41.25|39.85|41.23|39.83|41.29|39.89|41.22|39.82|93
1665442200000|2022-10-10 22:50:00|41.22|39.82|41.3|39.9|41.3|39.9|41.22|39.82|81
1665442500000|2022-10-10 22:55:00|41.29|39.89|41.21|39.81|41.3|39.9|41.2|39.8|101
1665442800000|2022-10-10 23:00:00|41.2|39.8|41.3|39.9|41.3|39.9|41.2|39.8|79
1665443100000|2022-10-10 23:05:00|41.29|39.89|41.24|39.84|41.31|39.91|41.21|39.81|127
1665443400000|2022-10-10 23:10:00|41.23|39.83|41.24|39.84|41.26|39.86|41.21|39.81|100
1665443700000|2022-10-10 23:15:00|41.25|39.85|41.36|39.96|41.36|39.96|41.25|39.85|32
1665444000000|2022-10-10 23:20:00|41.35|39.95|41.31|39.91|41.35|39.95|41.26|39.86|107
1665444300000|2022-10-10 23:25:00|41.3|39.9|41.31|39.91|41.34|39.94|41.27|39.87|128
1665444600000|2022-10-10 23:30:00|41.32|39.92|41.34|39.94|41.34|39.94|41.3|39.9|69
1665444900000|2022-10-10 23:35:00|41.33|39.93|41.27|39.87|41.33|39.93|41.27|39.87|47
1665445200000|2022-10-10 23:40:00|41.28|39.88|41.17|39.77|41.28|39.88|41.17|39.77|58
1665445500000|2022-10-10 23:45:00|41.16|39.76|40.86|39.46|41.17|39.77|40.54|39.14|322
1665445800000|2022-10-10 23:50:00|40.87|39.47|40.82|39.42|40.9|39.5|40.76|39.36|154
1665446100000|2022-10-10 23:55:00|40.83|39.43|40.81|39.41|40.84|39.44|40.77|39.37|115
1665446400000|2022-10-11 00:00:00|40.8|39.4|40.24|38.84|40.81|39.41|39.88|38.48|383
1665446700000|2022-10-11 00:05:00|40.23|38.83|39.65|38.25|40.28|38.88|39.61|38.21|445
1665447000000|2022-10-11 00:10:00|39.64|38.24|39.43|38.03|39.65|38.25|39.06|37.66|600
1665447300000|2022-10-11 00:15:00|39.44|38.04|39.76|38.36|39.83|38.43|39.43|38.03|452
1665447600000|2022-10-11 00:20:00|39.77|38.37|39.87|38.47|39.92|38.52|39.77|38.37|371
1665447900000|2022-10-11 00:25:00|39.86|38.46|39.98|38.58|40|38.6|39.78|38.38|332
1665448200000|2022-10-11 00:30:00|39.97|38.57|40.02|38.62|40.11|38.71|39.94|38.54|311
1665448500000|2022-10-11 00:35:00|40.01|38.61|40.05|38.65|40.05|38.65|39.98|38.58|258
1665448800000|2022-10-11 00:40:00|40.04|38.64|40.07|38.67|40.11|38.71|40.03|38.63|273
1665449100000|2022-10-11 00:45:00|40.06|38.66|40.05|38.65|40.08|38.68|39.97|38.57|247
1665449400000|2022-10-11 00:50:00|40.06|38.66|40.09|38.69|40.13|38.73|40.05|38.65|158
1665449700000|2022-10-11 00:55:00|40.1|38.7|40.03|38.63|40.1|38.7|39.99|38.59|183
1665450000000|2022-10-11 01:00:00|40.02|38.62|40.03|38.63|40.03|38.63|39.96|38.56|176
1665450300000|2022-10-11 01:05:00|40.04|38.64|40.13|38.73|40.14|38.74|40.03|38.63|167
1665450600000|2022-10-11 01:10:00|40.14|38.74|40.15|38.75|40.27|38.87|40.09|38.69|154
1665450900000|2022-10-11 01:15:00|40.16|38.76|40.22|38.82|40.25|38.85|40.1|38.7|233
1665451200000|2022-10-11 01:20:00|40.21|38.81|40.2|38.8|40.24|38.84|40.18|38.78|90
1665451500000|2022-10-11 01:25:00|40.19|38.79|40.22|38.82|40.24|38.84|40.15|38.75|203
1665451800000|2022-10-11 01:30:00|40.21|38.81|40.02|38.62|40.22|38.82|40.02|38.62|149
1665452100000|2022-10-11 01:35:00|40.03|38.63|39.99|38.59|40.08|38.68|39.97|38.57|153
1665452400000|2022-10-11 01:40:00|39.98|38.58|39.97|38.57|40|38.6|39.87|38.47|146
1665452700000|2022-10-11 01:45:00|39.96|38.56|39.97|38.57|39.98|38.58|39.85|38.45|133
1665453000000|2022-10-11 01:50:00|39.98|38.58|39.96|38.56|40.08|38.68|39.96|38.56|211
1665453300000|2022-10-11 01:55:00|39.97|38.57|39.97|38.57|40.01|38.61|39.91|38.51|135
1665453600000|2022-10-11 02:00:00|39.98|38.58|39.82|38.42|40.06|38.66|39.81|38.41|167
1665453900000|2022-10-11 02:05:00|39.83|38.43|39.84|38.44|39.89|38.49|39.82|38.42|185
1665454200000|2022-10-11 02:10:00|39.85|38.45|39.86|38.46|39.88|38.48|39.75|38.35|155
1665454500000|2022-10-11 02:15:00|39.85|38.45|40.05|38.65|40.07|38.67|39.77|38.37|301
1665454800000|2022-10-11 02:20:00|40.06|38.66|40.07|38.67|40.09|38.69|40.02|38.62|274
1665455100000|2022-10-11 02:25:00|40.08|38.68|40.08|38.68|40.1|38.7|40.05|38.65|221
1665455400000|2022-10-11 02:30:00|40.07|38.67|40.11|38.71|40.14|38.74|40.07|38.67|162
1665455700000|2022-10-11 02:35:00|40.1|38.7|40.11|38.71|40.13|38.73|40.08|38.68|133
1665456000000|2022-10-11 02:40:00|40.12|38.72|40.19|38.79|40.2|38.8|40.1|38.7|189
1665456300000|2022-10-11 02:45:00|40.18|38.78|40.18|38.78|40.2|38.8|40.17|38.77|138
1665456600000|2022-10-11 02:50:00|40.19|38.79|40.17|38.77|40.19|38.79|40.15|38.75|134
1665456900000|2022-10-11 02:55:00|40.16|38.76|40.23|38.83|40.24|38.84|40.16|38.76|159
1665457200000|2022-10-11 03:00:00|40.22|38.82|40.18|38.78|40.22|38.82|40.13|38.73|118
1665457500000|2022-10-11 03:05:00|40.19|38.79|40.21|38.81|40.23|38.83|40.16|38.76|81
1665457800000|2022-10-11 03:10:00|40.2|38.8|40.24|38.84|40.25|38.85|40.16|38.76|119
1665458100000|2022-10-11 03:15:00|40.25|38.85|40.27|38.87|40.27|38.87|40.19|38.79|123
1665458400000|2022-10-11 03:20:00|40.26|38.86|40.23|38.83|40.27|38.87|40.2|38.8|123
1665458700000|2022-10-11 03:25:00|40.24|38.84|40.21|38.81|40.27|38.87|40.2|38.8|122
1665459000000|2022-10-11 03:30:00|40.2|38.8|40.3|38.9|40.3|38.9|40.15|38.75|139
1665459300000|2022-10-11 03:35:00|40.29|38.89|40.23|38.83|40.3|38.9|40.21|38.81|173
1665459600000|2022-10-11 03:40:00|40.22|38.82|40.25|38.85|40.26|38.86|40.21|38.81|164
1665459900000|2022-10-11 03:45:00|40.26|38.86|40.3|38.9|40.33|38.93|40.23|38.83|158
1665460200000|2022-10-11 03:50:00|40.29|38.89|40.3|38.9|40.3|38.9|40.25|38.85|121
1665460500000|2022-10-11 03:55:00|40.29|38.89|40.26|38.86|40.31|38.91|40.26|38.86|83
1665460800000|2022-10-11 04:00:00|40.24|38.84|40.26|38.86|40.28|38.88|40.24|38.84|63
1665461100000|2022-10-11 04:05:00|40.25|38.85|40.32|38.92|40.33|38.93|40.24|38.84|56
1665461400000|2022-10-11 04:10:00|40.33|38.93|40.43|39.03|40.43|39.03|40.31|38.91|133
1665461700000|2022-10-11 04:15:00|40.42|39.02|40.34|38.94|40.42|39.02|40.3|38.9|144
1665462000000|2022-10-11 04:20:00|40.33|38.93|40.35|38.95|40.36|38.96|40.31|38.91|92
1665462300000|2022-10-11 04:25:00|40.34|38.94|40.34|38.94|40.37|38.97|40.34|38.94|81
1665462600000|2022-10-11 04:30:00|40.33|38.93|40.26|38.86|40.33|38.93|40.24|38.84|124
1665462900000|2022-10-11 04:35:00|40.27|38.87|40.23|38.83|40.28|38.88|40.23|38.83|100
1665463200000|2022-10-11 04:40:00|40.24|38.84|40.27|38.87|40.28|38.88|40.23|38.83|54
1665463500000|2022-10-11 04:45:00|40.28|38.88|40.31|38.91|40.33|38.93|40.27|38.87|70
1665463800000|2022-10-11 04:50:00|40.32|38.92|40.32|38.92|40.32|38.92|40.28|38.88|61
1665464100000|2022-10-11 04:55:00|40.33|38.93|40.38|38.98|40.39|38.99|40.31|38.91|56
1665464400000|2022-10-11 05:00:00|40.37|38.97|40.24|38.84|40.37|38.97|40.22|38.82|99
1665464700000|2022-10-11 05:05:00|40.26|38.86|40.38|38.98|40.39|38.99|40.26|38.86|71
1665465000000|2022-10-11 05:10:00|40.39|38.99|40.4|39|40.4|39|40.37|38.97|68
1665465300000|2022-10-11 05:15:00|40.39|38.99|40.39|38.99|40.43|39.03|40.38|38.98|79
1665465600000|2022-10-11 05:20:00|40.38|38.98|40.43|39.03|40.44|39.04|40.37|38.97|35
1665465900000|2022-10-11 05:25:00|40.44|39.04|40.43|39.03|40.45|39.05|40.42|39.02|92
1665466200000|2022-10-11 05:30:00|40.42|39.02|40.36|38.96|40.43|39.03|40.35|38.95|43
1665466500000|2022-10-11 05:35:00|40.37|38.97|40.35|38.95|40.39|38.99|40.34|38.94|20
1665466800000|2022-10-11 05:40:00|40.36|38.96|40.35|38.95|40.38|38.98|40.34|38.94|28
1665467100000|2022-10-11 05:45:00|40.34|38.94|40.31|38.91|40.34|38.94|40.26|38.86|86
1665467400000|2022-10-11 05:50:00|40.32|38.92|40.33|38.93|40.34|38.94|40.31|38.91|42
1665467700000|2022-10-11 05:55:00|40.32|38.92|40.31|38.91|40.34|38.94|40.3|38.9|81
1665468000000|2022-10-11 06:00:00|40.32|38.92|40.3|38.9|40.36|38.96|40.26|38.86|159
1665468300000|2022-10-11 06:05:00|40.29|38.89|40.35|38.95|40.41|39.01|40.26|38.86|126
1665468600000|2022-10-11 06:10:00|40.36|38.96|40.39|38.99|40.39|38.99|40.3|38.9|117
1665468900000|2022-10-11 06:15:00|40.4|39|40.4|39|40.42|39.02|40.38|38.98|100
1665469200000|2022-10-11 06:20:00|40.41|39.01|40.42|39.02|40.44|39.04|40.4|39|68
1665469500000|2022-10-11 06:25:00|40.43|39.03|40.38|38.98|40.45|39.05|40.36|38.96|75
1665469800000|2022-10-11 06:30:00|40.39|38.99|40.5|39.1|40.56|39.16|40.39|38.99|124
1665470100000|2022-10-11 06:35:00|40.49|39.09|40.54|39.14|40.58|39.18|40.48|39.08|102
1665470400000|2022-10-11 06:40:00|40.55|39.15|40.53|39.13|40.55|39.15|40.5|39.1|78
1665470700000|2022-10-11 06:45:00|40.52|39.12|40.52|39.12|40.55|39.15|40.49|39.09|124
1665471000000|2022-10-11 06:50:00|40.51|39.11|40.48|39.08|40.51|39.11|40.45|39.05|48
1665471300000|2022-10-11 06:55:00|40.47|39.07|40.39|38.99|40.48|39.08|40.37|38.97|97
1665471600000|2022-10-11 07:00:00|40.4|39|40.39|38.99|40.41|39.01|40.31|38.91|166
1665471900000|2022-10-11 07:05:00|40.4|39|40.35|38.95|40.4|39|40.33|38.93|83
1665472200000|2022-10-11 07:10:00|40.34|38.94|40.25|38.85|40.35|38.95|40.23|38.83|137
1665472500000|2022-10-11 07:15:00|40.26|38.86|40.32|38.92|40.35|38.95|40.25|38.85|145
1665472800000|2022-10-11 07:20:00|40.31|38.91|40.26|38.86|40.32|38.92|40.26|38.86|154
1665473100000|2022-10-11 07:25:00|40.27|38.87|40.26|38.86|40.29|38.89|40.25|38.85|149
1665473400000|2022-10-11 07:30:00|40.25|38.85|40.31|38.91|40.35|38.95|40.25|38.85|158
1665473700000|2022-10-11 07:35:00|40.32|38.92|40.38|38.98|40.4|39|40.31|38.91|64
1665474000000|2022-10-11 07:40:00|40.37|38.97|40.38|38.98|40.38|38.98|40.35|38.95|32
1665474300000|2022-10-11 07:45:00|40.37|38.97|40.35|38.95|40.37|38.97|40.33|38.93|47
1665474600000|2022-10-11 07:50:00|40.36|38.96|40.32|38.92|40.36|38.96|40.31|38.91|59
1665474900000|2022-10-11 07:55:00|40.31|38.91|40.34|38.94|40.36|38.96|40.28|38.88|68
1665475200000|2022-10-11 08:00:00|40.35|38.95|40.4|39|40.41|39.01|40.33|38.93|72
1665475500000|2022-10-11 08:05:00|40.41|39.01|40.47|39.07|40.48|39.08|40.4|39|83
1665475800000|2022-10-11 08:10:00|40.46|39.06|40.41|39.01|40.47|39.07|40.4|39|73
1665476100000|2022-10-11 08:15:00|40.4|39|40.35|38.95|40.41|39.01|40.34|38.94|74
1665476400000|2022-10-11 08:20:00|40.36|38.96|40.3|38.9|40.38|38.98|40.27|38.87|39
1665476700000|2022-10-11 08:25:00|40.29|38.89|40.36|38.96|40.36|38.96|40.29|38.89|60
1665477000000|2022-10-11 08:30:00|40.35|38.95|40.37|38.97|40.37|38.97|40.32|38.92|107
1665477300000|2022-10-11 08:35:00|40.36|38.96|40.37|38.97|40.38|38.98|40.35|38.95|54
1665477600000|2022-10-11 08:40:00|40.36|38.96|40.36|38.96|40.37|38.97|40.34|38.94|57
1665477900000|2022-10-11 08:45:00|40.35|38.95|40.33|38.93|40.36|38.96|40.33|38.93|57
1665478200000|2022-10-11 08:50:00|40.34|38.94|40.32|38.92|40.37|38.97|40.32|38.92|56
1665478500000|2022-10-11 08:55:00|40.33|38.93|40.37|38.97|40.37|38.97|40.32|38.92|35
1665478800000|2022-10-11 09:00:00|40.36|38.96|40.37|38.97|40.37|38.97|40.35|38.95|68
1665479100000|2022-10-11 09:05:00|40.36|38.96|40.37|38.97|40.37|38.97|40.33|38.93|58
1665479400000|2022-10-11 09:10:00|40.36|38.96|40.34|38.94|40.36|38.96|40.33|38.93|44
1665479700000|2022-10-11 09:15:00|40.33|38.93|40.3|38.9|40.35|38.95|40.3|38.9|107
1665480000000|2022-10-11 09:20:00|40.29|38.89|40.29|38.89|40.3|38.9|40.25|38.85|65
1665480300000|2022-10-11 09:25:00|40.3|38.9|40.29|38.89|40.3|38.9|40.28|38.88|50
1665480600000|2022-10-11 09:30:00|40.28|38.88|40.25|38.85|40.28|38.88|40.25|38.85|76
1665480900000|2022-10-11 09:35:00|40.26|38.86|40.26|38.86|40.27|38.87|40.26|38.86|11
1665481200000|2022-10-11 09:40:00|40.25|38.85|40.23|38.83|40.26|38.86|40.17|38.77|103
1665481500000|2022-10-11 09:45:00|40.22|38.82|40.19|38.79|40.23|38.83|40.18|38.78|69
1665481800000|2022-10-11 09:50:00|40.18|38.78|40.19|38.79|40.24|38.84|40.14|38.74|38
1665482100000|2022-10-11 09:55:00|40.2|38.8|40.21|38.81|40.22|38.82|40.2|38.8|10
1665482400000|2022-10-11 10:00:00|40.22|38.82|40.19|38.79|40.24|38.84|40.19|38.79|42
1665482700000|2022-10-11 10:05:00|40.18|38.78|40.24|38.84|40.24|38.84|40.17|38.77|47
1665483000000|2022-10-11 10:10:00|40.25|38.85|40.3|38.9|40.3|38.9|40.24|38.84|66
1665483300000|2022-10-11 10:15:00|40.31|38.91|40.26|38.86|40.32|38.92|40.26|38.86|68
1665483600000|2022-10-11 10:20:00|40.27|38.87|40.28|38.88|40.29|38.89|40.25|38.85|67
1665483900000|2022-10-11 10:25:00|40.29|38.89|40.28|38.88|40.33|38.93|40.28|38.88|107
1665484200000|2022-10-11 10:30:00|40.27|38.87|40.22|38.82|40.27|38.87|40.2|38.8|44
1665484500000|2022-10-11 10:35:00|40.23|38.83|40.25|38.85|40.27|38.87|40.22|38.82|54
1665484800000|2022-10-11 10:40:00|40.24|38.84|40.3|38.9|40.3|38.9|40.24|38.84|37
1665485100000|2022-10-11 10:45:00|40.31|38.91|40.32|38.92|40.34|38.94|40.3|38.9|47
1665485400000|2022-10-11 10:50:00|40.33|38.93|40.29|38.89|40.33|38.93|40.28|38.88|71
1665485700000|2022-10-11 10:55:00|40.3|38.9|40.27|38.87|40.33|38.93|40.26|38.86|50
1665486000000|2022-10-11 11:00:00|40.28|38.88|40.34|38.94|40.36|38.96|40.27|38.87|79
1665486300000|2022-10-11 11:05:00|40.35|38.95|40.37|38.97|40.38|38.98|40.34|38.94|69
1665486600000|2022-10-11 11:10:00|40.36|38.96|40.36|38.96|40.37|38.97|40.35|38.95|39
1665486900000|2022-10-11 11:15:00|40.35|38.95|40.36|38.96|40.36|38.96|40.34|38.94|68
1665487200000|2022-10-11 11:20:00|40.37|38.97|40.4|39|40.41|39.01|40.32|38.92|68
1665487500000|2022-10-11 11:25:00|40.39|38.99|40.43|39.03|40.44|39.04|40.38|38.98|72
1665487800000|2022-10-11 11:30:00|40.44|39.04|40.41|39.01|40.44|39.04|40.39|38.99|86
1665488100000|2022-10-11 11:35:00|40.4|39|40.43|39.03|40.43|39.03|40.39|38.99|46
1665488400000|2022-10-11 11:40:00|40.44|39.04|40.5|39.1|40.51|39.11|40.43|39.03|58
1665488700000|2022-10-11 11:45:00|40.51|39.11|40.41|39.01|40.51|39.11|40.41|39.01|73
1665489000000|2022-10-11 11:50:00|40.4|39|40.44|39.04|40.44|39.04|40.37|38.97|79
1665489300000|2022-10-11 11:55:00|40.45|39.05|40.59|39.19|40.61|39.21|40.44|39.04|127
1665489600000|2022-10-11 12:00:00|40.6|39.2|40.56|39.16|40.68|39.28|40.51|39.11|192
1665489900000|2022-10-11 12:05:00|40.55|39.15|40.62|39.22|40.62|39.22|40.55|39.15|91
1665490200000|2022-10-11 12:10:00|40.61|39.21|40.62|39.22|40.67|39.27|40.57|39.17|154
1665490500000|2022-10-11 12:15:00|40.63|39.23|40.68|39.28|40.69|39.29|40.62|39.22|163
1665490800000|2022-10-11 12:20:00|40.67|39.27|40.7|39.3|40.71|39.31|40.61|39.21|157
1665491100000|2022-10-11 12:25:00|40.69|39.29|40.75|39.35|40.78|39.38|40.69|39.29|145
1665491400000|2022-10-11 12:30:00|40.74|39.34|40.77|39.37|40.78|39.38|40.66|39.26|105
1665491700000|2022-10-11 12:35:00|40.76|39.36|40.72|39.32|40.76|39.36|40.69|39.29|85
1665492000000|2022-10-11 12:40:00|40.71|39.31|40.64|39.24|40.72|39.32|40.64|39.24|169
1665492300000|2022-10-11 12:45:00|40.65|39.25|40.69|39.29|40.7|39.3|40.62|39.22|109
1665492600000|2022-10-11 12:50:00|40.68|39.28|40.61|39.21|40.7|39.3|40.56|39.16|136
1665492900000|2022-10-11 12:55:00|40.6|39.2|40.56|39.16|40.61|39.21|40.5|39.1|115
1665493200000|2022-10-11 13:00:00|40.57|39.17|40.59|39.19|40.61|39.21|40.53|39.13|113
1665493500000|2022-10-11 13:05:00|40.58|39.18|40.57|39.17|40.6|39.2|40.55|39.15|88
1665493800000|2022-10-11 13:10:00|40.56|39.16|40.53|39.13|40.6|39.2|40.51|39.11|58
1665494100000|2022-10-11 13:15:00|40.52|39.12|40.55|39.15|40.56|39.16|40.5|39.1|108
1665494400000|2022-10-11 13:20:00|40.56|39.16|40.56|39.16|40.6|39.2|40.53|39.13|140
1665494700000|2022-10-11 13:25:00|40.57|39.17|40.57|39.17|40.63|39.23|40.55|39.15|113
1665495000000|2022-10-11 13:30:00|40.58|39.18|40.44|39.04|40.63|39.23|40.43|39.03|254
1665495300000|2022-10-11 13:35:00|40.43|39.03|40.46|39.06|40.47|39.07|40.28|38.88|270
1665495600000|2022-10-11 13:40:00|40.47|39.07|40.55|39.15|40.58|39.18|40.45|39.05|202
1665495900000|2022-10-11 13:45:00|40.54|39.14|40.55|39.15|40.6|39.2|40.52|39.12|245
1665496200000|2022-10-11 13:50:00|40.56|39.16|40.44|39.04|40.58|39.18|40.43|39.03|153
1665496500000|2022-10-11 13:55:00|40.43|39.03|40.28|38.88|40.47|39.07|40.28|38.88|144
1665496800000|2022-10-11 14:00:00|40.29|38.89|40.13|38.73|40.31|38.91|40.05|38.65|239
1665497100000|2022-10-11 14:05:00|40.12|38.72|40.21|38.81|40.24|38.84|40.12|38.72|248
1665497400000|2022-10-11 14:10:00|40.2|38.8|40.33|38.93|40.33|38.93|40.16|38.76|178
1665497700000|2022-10-11 14:15:00|40.32|38.92|40.34|38.94|40.44|39.04|40.29|38.89|155
1665498000000|2022-10-11 14:20:00|40.35|38.95|40.32|38.92|40.36|38.96|40.3|38.9|169
1665498300000|2022-10-11 14:25:00|40.33|38.93|40.28|38.88|40.39|38.99|40.28|38.88|185
1665498600000|2022-10-11 14:30:00|40.27|38.87|40.36|38.96|40.39|38.99|40.27|38.87|197
1665498900000|2022-10-11 14:35:00|40.35|38.95|40.41|39.01|40.42|39.02|40.33|38.93|177
1665499200000|2022-10-11 14:40:00|40.4|39|40.41|39.01|40.48|39.08|40.39|38.99|197
1665499500000|2022-10-11 14:45:00|40.42|39.02|40.42|39.02|40.46|39.06|40.38|38.98|141
1665499800000|2022-10-11 14:50:00|40.41|39.01|40.4|39|40.45|39.05|40.39|38.99|106
1665500100000|2022-10-11 14:55:00|40.41|39.01|40.34|38.94|40.46|39.06|40.34|38.94|164
1665500400000|2022-10-11 15:00:00|40.35|38.95|40.48|39.08|40.5|39.1|40.35|38.95|190
1665500700000|2022-10-11 15:05:00|40.49|39.09|40.46|39.06|40.5|39.1|40.44|39.04|140
1665501000000|2022-10-11 15:10:00|40.47|39.07|40.49|39.09|40.5|39.1|40.45|39.05|122
1665501300000|2022-10-11 15:15:00|40.5|39.1|40.49|39.09|40.52|39.12|40.47|39.07|166
1665501600000|2022-10-11 15:20:00|40.48|39.08|40.53|39.13|40.54|39.14|40.48|39.08|116
1665501900000|2022-10-11 15:25:00|40.54|39.14|40.54|39.14|40.57|39.17|40.47|39.07|127
1665502200000|2022-10-11 15:30:00|40.55|39.15|40.64|39.24|40.65|39.25|40.52|39.12|125
1665502500000|2022-10-11 15:35:00|40.65|39.25|40.63|39.23|40.69|39.29|40.61|39.21|172
1665502800000|2022-10-11 15:40:00|40.64|39.24|40.69|39.29|40.69|39.29|40.58|39.18|170
1665503100000|2022-10-11 15:45:00|40.68|39.28|40.7|39.3|40.75|39.35|40.67|39.27|170
1665503400000|2022-10-11 15:50:00|40.71|39.31|40.62|39.22|40.73|39.33|40.62|39.22|114
1665503700000|2022-10-11 15:55:00|40.61|39.21|40.62|39.22|40.67|39.27|40.61|39.21|112
1665504000000|2022-10-11 16:00:00|40.63|39.23|40.56|39.16|40.64|39.24|40.56|39.16|112
1665504300000|2022-10-11 16:05:00|40.55|39.15|40.53|39.13|40.57|39.17|40.48|39.08|73
1665504600000|2022-10-11 16:10:00|40.54|39.14|40.58|39.18|40.58|39.18|40.53|39.13|71
1665504900000|2022-10-11 16:15:00|40.57|39.17|40.57|39.17|40.59|39.19|40.5|39.1|96
1665505200000|2022-10-11 16:20:00|40.58|39.18|40.57|39.17|40.62|39.22|40.53|39.13|88
1665505500000|2022-10-11 16:25:00|40.56|39.16|40.52|39.12|40.56|39.16|40.51|39.11|31
1665505800000|2022-10-11 16:30:00|40.53|39.13|40.54|39.14|40.56|39.16|40.52|39.12|67
1665506100000|2022-10-11 16:35:00|40.53|39.13|40.55|39.15|40.55|39.15|40.51|39.11|57
1665506400000|2022-10-11 16:40:00|40.56|39.16|40.61|39.21|40.62|39.22|40.54|39.14|84
1665506700000|2022-10-11 16:45:00|40.62|39.22|40.71|39.31|40.78|39.38|40.61|39.21|145
1665507000000|2022-10-11 16:50:00|40.72|39.32|40.84|39.44|40.86|39.46|40.7|39.3|116
1665507300000|2022-10-11 16:55:00|40.83|39.43|40.81|39.41|40.84|39.44|40.79|39.39|123
1665507600000|2022-10-11 17:00:00|40.8|39.4|40.81|39.41|40.81|39.41|40.75|39.35|84
1665507900000|2022-10-11 17:05:00|40.8|39.4|40.81|39.41|40.82|39.42|40.76|39.36|82
1665508200000|2022-10-11 17:10:00|40.82|39.42|40.77|39.37|40.83|39.43|40.76|39.36|83
1665508500000|2022-10-11 17:15:00|40.76|39.36|40.71|39.31|40.77|39.37|40.71|39.31|77
1665508800000|2022-10-11 17:20:00|40.7|39.3|40.75|39.35|40.76|39.36|40.7|39.3|72
1665509100000|2022-10-11 17:25:00|40.76|39.36|40.72|39.32|40.77|39.37|40.69|39.29|69
1665509400000|2022-10-11 17:30:00|40.73|39.33|40.67|39.27|40.75|39.35|40.55|39.15|110
1665509700000|2022-10-11 17:35:00|40.68|39.28|40.65|39.25|40.7|39.3|40.63|39.23|92
1665510000000|2022-10-11 17:40:00|40.64|39.24|40.62|39.22|40.67|39.27|40.6|39.2|103
1665510300000|2022-10-11 17:45:00|40.61|39.21|40.58|39.18|40.65|39.25|40.57|39.17|116
1665510600000|2022-10-11 17:50:00|40.57|39.17|40.57|39.17|40.63|39.23|40.56|39.16|97
1665510900000|2022-10-11 17:55:00|40.56|39.16|40.6|39.2|40.6|39.2|40.55|39.15|57
1665511200000|2022-10-11 18:00:00|40.61|39.21|40.62|39.22|40.64|39.24|40.58|39.18|127
1665511500000|2022-10-11 18:05:00|40.61|39.21|40.59|39.19|40.64|39.24|40.56|39.16|135
1665511800000|2022-10-11 18:10:00|40.58|39.18|40.52|39.12|40.59|39.19|40.48|39.08|82
1665512100000|2022-10-11 18:15:00|40.53|39.13|40.46|39.06|40.55|39.15|40.46|39.06|112
1665512400000|2022-10-11 18:20:00|40.45|39.05|40.48|39.08|40.49|39.09|40.42|39.02|84
1665512700000|2022-10-11 18:25:00|40.49|39.09|40.49|39.09|40.52|39.12|40.44|39.04|67
1665513000000|2022-10-11 18:30:00|40.5|39.1|40.49|39.09|40.53|39.13|40.49|39.09|68
1665513300000|2022-10-11 18:35:00|40.48|39.08|40.46|39.06|40.48|39.08|40.41|39.01|63
1665513600000|2022-10-11 18:40:00|40.45|39.05|40.3|38.9|40.46|39.06|40.3|38.9|98
1665513900000|2022-10-11 18:45:00|40.29|38.89|40.27|38.87|40.33|38.93|40.25|38.85|119
1665514200000|2022-10-11 18:50:00|40.28|38.88|40.08|38.68|40.28|38.88|40.06|38.66|142
1665514500000|2022-10-11 18:55:00|40.09|38.69|40.05|38.65|40.13|38.73|40.02|38.62|173
1665514800000|2022-10-11 19:00:00|40.06|38.66|40.06|38.66|40.12|38.72|40.04|38.64|234
1665515100000|2022-10-11 19:05:00|40.05|38.65|39.99|38.59|40.1|38.7|39.96|38.56|199
1665515400000|2022-10-11 19:10:00|39.98|38.58|39.96|38.56|40.01|38.61|39.87|38.47|181
1665515700000|2022-10-11 19:15:00|39.97|38.57|39.99|38.59|40.01|38.61|39.91|38.51|134
1665516000000|2022-10-11 19:20:00|40|38.6|40.13|38.73|40.13|38.73|39.99|38.59|168
1665516300000|2022-10-11 19:25:00|40.12|38.72|40.09|38.69|40.13|38.73|40.04|38.64|140
1665516600000|2022-10-11 19:30:00|40.1|38.7|40.05|38.65|40.12|38.72|40.04|38.64|106
1665516900000|2022-10-11 19:35:00|40.04|38.64|40.06|38.66|40.07|38.67|40.03|38.63|87
1665517200000|2022-10-11 19:40:00|40.05|38.65|40.04|38.64|40.05|38.65|40.01|38.61|56
1665517500000|2022-10-11 19:45:00|40.03|38.63|39.95|38.55|40.05|38.65|39.94|38.54|107
1665517800000|2022-10-11 19:50:00|39.94|38.54|39.96|38.56|39.98|38.58|39.89|38.49|92
1665518100000|2022-10-11 19:55:00|39.95|38.55|39.92|38.52|39.96|38.56|39.91|38.51|74
1665518400000|2022-10-11 20:00:00|39.91|38.51|39.83|38.43|39.96|38.56|39.82|38.42|109
1665518700000|2022-10-11 20:05:00|39.84|38.44|39.94|38.54|39.94|38.54|39.83|38.43|67
1665519000000|2022-10-11 20:10:00|39.95|38.55|39.97|38.57|39.99|38.59|39.94|38.54|71
1665519300000|2022-10-11 20:15:00|39.98|38.58|40.04|38.64|40.05|38.65|39.98|38.58|75
1665519600000|2022-10-11 20:20:00|40.05|38.65|40.07|38.67|40.09|38.69|40.04|38.64|119
1665519900000|2022-10-11 20:25:00|40.06|38.66|40.09|38.69|40.09|38.69|40.06|38.66|68
1665520200000|2022-10-11 20:30:00|40.08|38.68|40.02|38.62|40.1|38.7|39.98|38.58|52
1665520500000|2022-10-11 20:35:00|40.03|38.63|40.07|38.67|40.08|38.68|40.03|38.63|71
1665520800000|2022-10-11 20:40:00|40.08|38.68|40.11|38.71|40.11|38.71|40.07|38.67|44
1665521100000|2022-10-11 20:45:00|40.12|38.72|40.11|38.71|40.12|38.72|40.08|38.68|66
1665521400000|2022-10-11 20:50:00|40.1|38.7|40.07|38.67|40.1|38.7|40.07|38.67|92
1665521700000|2022-10-11 20:55:00|40.06|38.66|40.04|38.64|40.08|38.68|40.02|38.62|39
1665522000000|2022-10-11 21:00:00|40.05|38.65|39.99|38.59|40.05|38.65|39.98|38.58|21
1665522300000|2022-10-11 21:05:00|39.98|38.58|40.03|38.63|40.03|38.63|39.97|38.57|18
1665522600000|2022-10-11 21:10:00|40.04|38.64|40.05|38.65|40.07|38.67|40.04|38.64|16
1665522900000|2022-10-11 21:15:00|40.06|38.66|40.06|38.66|40.08|38.68|40.06|38.66|9
1665523200000|2022-10-11 21:20:00|40.05|38.65|40.05|38.65|40.05|38.65|40.03|38.63|5
1665523500000|2022-10-11 21:25:00|40.06|38.66|40.04|38.64|40.06|38.66|40.04|38.64|3
1665523800000|2022-10-11 21:30:00|40.03|38.63|40|38.6|40.03|38.63|40|38.6|4
1665524100000|2022-10-11 21:35:00|40.01|38.61|40.06|38.66|40.06|38.66|40.01|38.61|16
1665524400000|2022-10-11 21:40:00|40.05|38.65|39.95|38.55|40.05|38.65|39.94|38.54|29
1665524700000|2022-10-11 21:45:00|39.96|38.56|39.95|38.55|39.96|38.56|39.93|38.53|11
1665525000000|2022-10-11 21:50:00|39.96|38.56|39.96|38.56|39.97|38.57|39.95|38.55|21
1665525300000|2022-10-11 21:55:00|39.95|38.55|39.96|38.56|39.97|38.57|39.94|38.54|24
1665525600000|2022-10-11 22:00:00|39.97|38.57|39.9|38.5|39.98|38.58|39.9|38.5|85
1665525900000|2022-10-11 22:05:00|39.89|38.49|39.81|38.41|39.9|38.5|39.68|38.28|102
1665526200000|2022-10-11 22:10:00|39.8|38.4|39.89|38.49|39.9|38.5|39.8|38.4|80
1665526500000|2022-10-11 22:15:00|39.9|38.5|39.93|38.53|39.98|38.58|39.89|38.49|53
1665526800000|2022-10-11 22:20:00|39.94|38.54|39.88|38.48|39.94|38.54|39.87|38.47|65
1665527100000|2022-10-11 22:25:00|39.87|38.47|39.88|38.48|39.89|38.49|39.87|38.47|32
1665527400000|2022-10-11 22:30:00|39.89|38.49|39.91|38.51|39.98|38.58|39.88|38.48|82
1665527700000|2022-10-11 22:35:00|39.9|38.5|39.96|38.56|39.96|38.56|39.89|38.49|52
1665528000000|2022-10-11 22:40:00|39.98|38.58|39.95|38.55|39.99|38.59|39.93|38.53|40
1665528300000|2022-10-11 22:45:00|39.96|38.56|39.92|38.52|39.96|38.56|39.9|38.5|59
1665528600000|2022-10-11 22:50:00|39.91|38.51|39.96|38.56|39.97|38.57|39.89|38.49|48
1665528900000|2022-10-11 22:55:00|39.97|38.57|39.98|38.58|40.02|38.62|39.96|38.56|50
1665529200000|2022-10-11 23:00:00|39.97|38.57|40.04|38.64|40.04|38.64|39.96|38.56|62
1665529500000|2022-10-11 23:05:00|40.06|38.66|40.01|38.61|40.06|38.66|40.01|38.61|37
1665529800000|2022-10-11 23:10:00|40|38.6|39.94|38.54|40.01|38.61|39.91|38.51|103
1665530100000|2022-10-11 23:15:00|39.93|38.53|39.82|38.42|39.95|38.55|39.82|38.42|74
1665530400000|2022-10-11 23:20:00|39.83|38.43|39.88|38.48|39.88|38.48|39.72|38.32|89
1665530700000|2022-10-11 23:25:00|39.87|38.47|39.76|38.36|39.88|38.48|39.75|38.35|84
1665531000000|2022-10-11 23:30:00|39.72|38.32|39.63|38.23|39.72|38.32|39.53|38.13|174
1665531300000|2022-10-11 23:35:00|39.62|38.22|39.59|38.19|39.66|38.26|39.58|38.18|108
1665531600000|2022-10-11 23:40:00|39.6|38.2|39.67|38.27|39.71|38.31|39.59|38.19|142
1665531900000|2022-10-11 23:45:00|39.68|38.28|39.75|38.35|39.75|38.35|39.65|38.25|78
1665532200000|2022-10-11 23:50:00|39.74|38.34|39.73|38.33|39.78|38.38|39.71|38.31|160
1665532500000|2022-10-11 23:55:00|39.72|38.32|39.77|38.37|39.78|38.38|39.7|38.3|93
1665532800000|2022-10-12 00:00:00|39.76|38.36|39.79|38.39|39.84|38.44|39.72|38.32|140
1665533100000|2022-10-12 00:05:00|39.8|38.4|39.74|38.34|39.81|38.41|39.73|38.33|139
1665533400000|2022-10-12 00:10:00|39.73|38.33|39.77|38.37|39.77|38.37|39.69|38.29|105
1665533700000|2022-10-12 00:15:00|39.78|38.38|39.86|38.46|39.92|38.52|39.77|38.37|153
1665534000000|2022-10-12 00:20:00|39.85|38.45|39.9|38.5|39.91|38.51|39.83|38.43|130
1665534300000|2022-10-12 00:25:00|39.91|38.51|39.89|38.49|39.93|38.53|39.88|38.48|143
1665534600000|2022-10-12 00:30:00|39.9|38.5|40|38.6|40|38.6|39.89|38.49|72
1665534900000|2022-10-12 00:35:00|39.99|38.59|39.97|38.57|40|38.6|39.94|38.54|83
1665535200000|2022-10-12 00:40:00|39.98|38.58|39.99|38.59|40.01|38.61|39.92|38.52|128
1665535500000|2022-10-12 00:45:00|40|38.6|40.05|38.65|40.05|38.65|39.99|38.59|48
1665535800000|2022-10-12 00:50:00|40.04|38.64|40.08|38.68|40.08|38.68|40.01|38.61|99
1665536100000|2022-10-12 00:55:00|40.07|38.67|40.06|38.66|40.08|38.68|40.05|38.65|76
1665536400000|2022-10-12 01:00:00|40.07|38.67|39.99|38.59|40.07|38.67|39.98|38.58|72
1665536700000|2022-10-12 01:05:00|40|38.6|40.01|38.61|40.04|38.64|39.99|38.59|62
1665537000000|2022-10-12 01:10:00|40|38.6|40.04|38.64|40.05|38.65|39.99|38.59|103
1665537300000|2022-10-12 01:15:00|40.03|38.63|40.01|38.61|40.05|38.65|40.01|38.61|114
1665537600000|2022-10-12 01:20:00|40.02|38.62|39.99|38.59|40.03|38.63|39.98|38.58|48
1665537900000|2022-10-12 01:25:00|40|38.6|39.98|38.58|40.01|38.61|39.97|38.57|79
1665538200000|2022-10-12 01:30:00|39.97|38.57|39.97|38.57|39.98|38.58|39.92|38.52|57
1665538500000|2022-10-12 01:35:00|39.96|38.56|39.94|38.54|39.97|38.57|39.94|38.54|45
1665538800000|2022-10-12 01:40:00|39.95|38.55|39.94|38.54|39.95|38.55|39.93|38.53|24
1665539100000|2022-10-12 01:45:00|39.95|38.55|39.98|38.58|39.99|38.59|39.94|38.54|52
1665539400000|2022-10-12 01:50:00|39.97|38.57|39.99|38.59|40.01|38.61|39.97|38.57|101
1665539700000|2022-10-12 01:55:00|40|38.6|40.01|38.61|40.02|38.62|39.99|38.59|76
1665540000000|2022-10-12 02:00:00|40|38.6|39.99|38.59|40.02|38.62|39.98|38.58|134
1665540300000|2022-10-12 02:05:00|39.98|38.58|39.89|38.49|39.99|38.59|39.89|38.49|90
1665540600000|2022-10-12 02:10:00|39.88|38.48|39.85|38.45|39.9|38.5|39.85|38.45|44
1665540900000|2022-10-12 02:15:00|39.86|38.46|39.85|38.45|39.86|38.46|39.81|38.41|60
1665541200000|2022-10-12 02:20:00|39.86|38.46|39.93|38.53|39.93|38.53|39.85|38.45|28
1665541500000|2022-10-12 02:25:00|39.92|38.52|39.96|38.56|40|38.6|39.92|38.52|129
1665541800000|2022-10-12 02:30:00|39.97|38.57|39.98|38.58|40|38.6|39.94|38.54|42
1665542100000|2022-10-12 02:35:00|39.97|38.57|39.9|38.5|39.98|38.58|39.89|38.49|68
1665542400000|2022-10-12 02:40:00|39.89|38.49|39.88|38.48|39.91|38.51|39.87|38.47|52
1665542700000|2022-10-12 02:45:00|39.89|38.49|39.94|38.54|39.95|38.55|39.88|38.48|44
1665543000000|2022-10-12 02:50:00|39.93|38.53|39.91|38.51|39.94|38.54|39.91|38.51|23
1665543300000|2022-10-12 02:55:00|39.9|38.5|39.91|38.51|39.92|38.52|39.88|38.48|26
1665543600000|2022-10-12 03:00:00|39.92|38.52|39.96|38.56|39.97|38.57|39.91|38.51|49
1665543900000|2022-10-12 03:05:00|39.95|38.55|39.95|38.55|39.97|38.57|39.95|38.55|13
1665544200000|2022-10-12 03:10:00|39.94|38.54|39.98|38.58|39.99|38.59|39.94|38.54|69
1665544500000|2022-10-12 03:15:00|39.97|38.57|39.99|38.59|40|38.6|39.97|38.57|25
1665544800000|2022-10-12 03:20:00|39.98|38.58|39.97|38.57|39.99|38.59|39.92|38.52|34
1665545100000|2022-10-12 03:25:00|39.96|38.56|39.93|38.53|39.96|38.56|39.92|38.52|19
1665545400000|2022-10-12 03:30:00|39.92|38.52|39.83|38.43|39.92|38.52|39.82|38.42|51
1665545700000|2022-10-12 03:35:00|39.82|38.42|39.8|38.4|39.83|38.43|39.8|38.4|55
1665546000000|2022-10-12 03:40:00|39.81|38.41|39.81|38.41|39.83|38.43|39.8|38.4|13
1665546300000|2022-10-12 03:45:00|39.8|38.4|39.82|38.42|39.82|38.42|39.79|38.39|33
1665546600000|2022-10-12 03:50:00|39.81|38.41|39.81|38.41|39.83|38.43|39.8|38.4|23
1665546900000|2022-10-12 03:55:00|39.82|38.42|39.8|38.4|39.84|38.44|39.8|38.4|23
1665547200000|2022-10-12 04:00:00|39.79|38.39|39.63|38.93|39.94|38.95|39.59|38.37|109
1665547500000|2022-10-12 04:05:00|39.64|38.94|39.62|38.92|39.99|38.95|39.58|38.59|56
1665547800000|2022-10-12 04:10:00|39.63|38.93|39.72|39.02|39.73|39.03|39.61|38.91|36
1665548100000|2022-10-12 04:15:00|39.71|39.01|39.76|39.06|39.8|39.1|39.71|39.01|52
1665548400000|2022-10-12 04:20:00|39.75|39.05|39.76|39.06|39.79|39.09|39.71|39.01|26
1665548700000|2022-10-12 04:25:00|39.75|39.05|39.71|39.01|39.77|39.07|39.71|39.01|43
1665549000000|2022-10-12 04:30:00|39.7|39|39.67|38.97|39.7|39|39.66|38.96|22
1665549300000|2022-10-12 04:35:00|39.68|38.98|40.02|38.62|40.04|38.98|39.67|38.61|35
1665549600000|2022-10-12 04:40:00|40.03|38.63|40.06|38.66|40.07|38.67|40.02|38.62|69
1665549900000|2022-10-12 04:45:00|40.05|38.65|40.02|38.62|40.06|38.66|40.02|38.62|32
1665550200000|2022-10-12 04:50:00|40.03|38.63|40.03|38.63|40.04|38.64|40.02|38.62|13
1665550500000|2022-10-12 04:55:00|40.02|38.62|39.98|38.58|40.02|38.62|39.97|38.57|41
1665550800000|2022-10-12 05:00:00|39.99|38.59|39.95|38.55|40.01|38.61|39.93|38.53|57
1665551100000|2022-10-12 05:05:00|39.96|38.56|39.89|38.49|39.97|38.57|39.89|38.49|30
1665551400000|2022-10-12 05:10:00|39.9|38.5|39.91|38.51|39.92|38.52|39.9|38.5|24
1665551700000|2022-10-12 05:15:00|39.9|38.5|39.85|38.45|39.91|38.51|39.84|38.44|80
1665552000000|2022-10-12 05:20:00|39.86|38.46|39.87|38.47|39.87|38.47|39.84|38.44|13
1665552300000|2022-10-12 05:25:00|39.88|38.48|39.86|38.46|39.88|38.48|39.86|38.46|51
1665552600000|2022-10-12 05:30:00|39.87|38.47|39.94|38.54|39.95|38.55|39.86|38.46|51
1665552900000|2022-10-12 05:35:00|39.95|38.55|39.93|38.53|39.95|38.55|39.92|38.52|29
1665553200000|2022-10-12 05:40:00|39.94|38.54|40.02|38.62|40.02|38.62|39.93|38.53|57
1665553500000|2022-10-12 05:45:00|40.01|38.61|40.02|38.62|40.06|38.66|40|38.6|39
1665553800000|2022-10-12 05:50:00|40.01|38.61|40.02|38.62|40.04|38.64|40|38.6|74
1665554100000|2022-10-12 05:55:00|40.01|38.61|39.96|38.56|40.01|38.61|39.96|38.56|50
1665554400000|2022-10-12 06:00:00|39.97|38.57|39.96|38.56|40|38.6|39.95|38.55|72
1665554700000|2022-10-12 06:05:00|39.97|38.57|39.99|38.59|40|38.6|39.96|38.56|27
1665555000000|2022-10-12 06:10:00|40|38.6|40.03|38.63|40.03|38.63|40|38.6|38
1665555300000|2022-10-12 06:15:00|40.02|38.62|40.03|38.63|40.05|38.65|40.02|38.62|36
1665555600000|2022-10-12 06:20:00|40.02|38.62|39.98|38.58|40.02|38.62|39.97|38.57|63
1665555900000|2022-10-12 06:25:00|39.99|38.59|40.1|38.7|40.1|38.7|39.98|38.58|92
1665556200000|2022-10-12 06:30:00|40.09|38.69|40.09|38.69|40.12|38.72|40.05|38.65|73
1665556500000|2022-10-12 06:35:00|40.1|38.7|40.13|38.73|40.15|38.75|40.09|38.69|80
1665556800000|2022-10-12 06:40:00|40.14|38.74|40.16|38.76|40.18|38.78|40.13|38.73|83
1665557100000|2022-10-12 06:45:00|40.17|38.77|40.11|38.71|40.21|38.81|40.11|38.71|117
1665557400000|2022-10-12 06:50:00|40.12|38.72|40.11|38.71|40.13|38.73|40.09|38.69|58
1665557700000|2022-10-12 06:55:00|40.1|38.7|40.13|38.73|40.13|38.73|40.1|38.7|60
1665558000000|2022-10-12 07:00:00|40.12|38.72|40.14|38.74|40.14|38.74|40.1|38.7|99
1665558300000|2022-10-12 07:05:00|40.15|38.75|40.14|38.74|40.18|38.78|40.14|38.74|88
1665558600000|2022-10-12 07:10:00|40.13|38.73|40.13|38.73|40.16|38.76|40.1|38.7|73
1665558900000|2022-10-12 07:15:00|40.12|38.72|40.12|38.72|40.13|38.73|40.11|38.71|35
1665559200000|2022-10-12 07:20:00|40.13|38.73|40.13|38.73|40.15|38.75|40.12|38.72|15
1665559500000|2022-10-12 07:25:00|40.12|38.72|40.08|38.68|40.12|38.72|40.05|38.65|108
1665559800000|2022-10-12 07:30:00|40.07|38.67|40.06|38.66|40.09|38.69|40.05|38.65|106
1665560100000|2022-10-12 07:35:00|40.07|38.67|40.03|38.63|40.08|38.68|40.01|38.61|61
1665560400000|2022-10-12 07:40:00|40.04|38.64|40.07|38.67|40.07|38.67|40.03|38.63|76
1665560700000|2022-10-12 07:45:00|40.06|38.66|40.07|38.67|40.1|38.7|40.05|38.65|66
1665561000000|2022-10-12 07:50:00|40.08|38.68|40.09|38.69|40.1|38.7|40.07|38.67|40
1665561300000|2022-10-12 07:55:00|40.08|38.68|40.07|38.67|40.1|38.7|40.07|38.67|102
1665561600000|2022-10-12 08:00:00|40.06|38.66|40.04|38.64|40.08|38.68|40.04|38.64|25
1665561900000|2022-10-12 08:05:00|40.03|38.63|39.99|38.59|40.06|38.66|39.99|38.59|18
1665562200000|2022-10-12 08:10:00|40|38.6|39.99|38.59|40.02|38.62|39.97|38.57|28
1665562500000|2022-10-12 08:15:00|40|38.6|40.06|38.66|40.08|38.68|40|38.6|51
1665562800000|2022-10-12 08:20:00|40.05|38.65|40.1|38.7|40.11|38.71|40.05|38.65|22
1665563100000|2022-10-12 08:25:00|40.11|38.71|40.11|38.71|40.12|38.72|40.08|38.68|81
1665563400000|2022-10-12 08:30:00|40.1|38.7|40.14|38.74|40.16|38.76|40.1|38.7|37
1665563700000|2022-10-12 08:35:00|40.13|38.73|40.12|38.72|40.14|38.74|40.1|38.7|62
1665564000000|2022-10-12 08:40:00|40.11|38.71|40.1|38.7|40.13|38.73|40.1|38.7|40
1665564300000|2022-10-12 08:45:00|40.11|38.71|40.18|38.78|40.18|38.78|40.1|38.7|72
1665564600000|2022-10-12 08:50:00|40.19|38.79|40.16|38.76|40.19|38.79|40.15|38.75|12
1665564900000|2022-10-12 08:55:00|40.17|38.77|40.14|38.74|40.17|38.77|40.14|38.74|6
1665565200000|2022-10-12 09:00:00|40.13|38.73|40.14|38.74|40.17|38.77|40.11|38.71|52
1665565500000|2022-10-12 09:05:00|40.13|38.73|40.11|38.71|40.13|38.73|40.1|38.7|5
1665565800000|2022-10-12 09:10:00|40.12|38.72|40.14|38.74|40.14|38.74|40.12|38.72|47
1665566100000|2022-10-12 09:15:00|40.15|38.75|40.16|38.76|40.17|38.77|40.15|38.75|12
1665566400000|2022-10-12 09:20:00|40.17|38.77|40.17|38.77|40.18|38.78|40.15|38.75|21
1665566700000|2022-10-12 09:25:00|40.18|38.78|40.22|38.82|40.23|38.83|40.18|38.78|18
1665567000000|2022-10-12 09:30:00|40.21|38.81|40.14|38.74|40.21|38.81|40.14|38.74|66
1665567300000|2022-10-12 09:35:00|40.15|38.75|40.21|38.81|40.21|38.81|40.14|38.74|33
1665567600000|2022-10-12 09:40:00|40.22|38.82|40.17|38.77|40.25|38.85|40.16|38.76|18
1665567900000|2022-10-12 09:45:00|40.18|38.78|40.14|38.74|40.18|38.78|40.13|38.73|13
1665568200000|2022-10-12 09:50:00|40.15|38.75|40.13|38.73|40.17|38.77|40.13|38.73|17
1665568500000|2022-10-12 09:55:00|40.14|38.74|40.15|38.75|40.18|38.78|40.13|38.73|18
1665568800000|2022-10-12 10:00:00|40.16|38.76|40.18|38.78|40.2|38.8|40.16|38.76|13
1665569100000|2022-10-12 10:05:00|40.17|38.77|40.14|38.74|40.18|38.78|40.14|38.74|11
1665569400000|2022-10-12 10:10:00|40.15|38.75|40.15|38.75|40.16|38.76|40.14|38.74|27
1665569700000|2022-10-12 10:15:00|40.16|38.76|40.16|38.76|40.19|38.79|40.16|38.76|29
1665570000000|2022-10-12 10:20:00|40.15|38.75|40.14|38.74|40.16|38.76|40.13|38.73|66
1665570300000|2022-10-12 10:25:00|40.12|38.72|40.14|38.74|40.16|38.76|40.12|38.72|31
1665570600000|2022-10-12 10:30:00|40.13|38.73|40.11|38.71|40.14|38.74|40.11|38.71|47
1665570900000|2022-10-12 10:35:00|40.12|38.72|40.13|38.73|40.14|38.74|40.1|38.7|38
1665571200000|2022-10-12 10:40:00|40.12|38.72|40.12|38.72|40.13|38.73|40.1|38.7|66
1665571500000|2022-10-12 10:45:00|40.11|38.71|40.07|38.67|40.16|38.76|40.07|38.67|45
1665571800000|2022-10-12 10:50:00|40.08|38.68|40.08|38.68|40.1|38.7|40.07|38.67|29
1665572100000|2022-10-12 10:55:00|40.09|38.69|40.12|38.72|40.13|38.73|40.08|38.68|30
1665572400000|2022-10-12 11:00:00|40.13|38.73|40.1|38.7|40.14|38.74|40.07|38.67|39
1665572700000|2022-10-12 11:05:00|40.11|38.71|40.12|38.72|40.15|38.75|40.11|38.71|18
1665573000000|2022-10-12 11:10:00|40.13|38.73|40.11|38.71|40.13|38.73|40.07|38.67|38
1665573300000|2022-10-12 11:15:00|40.1|38.7|40.12|38.72|40.12|38.72|40.1|38.7|9
1665573600000|2022-10-12 11:20:00|40.11|38.71|40.1|38.7|40.11|38.71|40.08|38.68|14
1665573900000|2022-10-12 11:25:00|40.11|38.71|40.1|38.7|40.12|38.72|40.09|38.69|12
1665574200000|2022-10-12 11:30:00|40.09|38.69|40.05|38.65|40.09|38.69|40.05|38.65|37
1665574500000|2022-10-12 11:35:00|40.04|38.64|40|38.6|40.05|38.65|39.99|38.59|19
1665574800000|2022-10-12 11:40:00|40.01|38.61|40|38.6|40.02|38.62|40|38.6|26
1665575100000|2022-10-12 11:45:00|40.01|38.61|39.97|38.57|40.01|38.61|39.96|38.56|23
1665575400000|2022-10-12 11:50:00|39.98|38.58|40|38.6|40.01|38.61|39.97|38.57|35
1665575700000|2022-10-12 11:55:00|39.99|38.59|39.98|38.58|40|38.6|39.98|38.58|32
1665576000000|2022-10-12 12:00:00|39.99|38.59|39.98|38.58|40.01|38.61|39.97|38.57|28
1665576300000|2022-10-12 12:05:00|39.97|38.57|39.98|38.58|39.98|38.58|39.94|38.54|68
1665576600000|2022-10-12 12:10:00|39.97|38.57|39.98|38.58|39.99|38.59|39.95|38.55|88
1665576900000|2022-10-12 12:15:00|39.99|38.59|39.97|38.57|39.99|38.59|39.96|38.56|23
1665577200000|2022-10-12 12:20:00|39.96|38.56|39.95|38.55|39.98|38.58|39.93|38.53|67
1665577500000|2022-10-12 12:25:00|39.96|38.56|39.96|38.56|39.99|38.59|39.94|38.54|65
1665577800000|2022-10-12 12:30:00|39.93|38.53|39.73|38.33|39.93|38.53|39.64|38.24|276
1665578100000|2022-10-12 12:35:00|39.72|38.32|39.75|38.35|39.76|38.36|39.57|38.17|186
1665578400000|2022-10-12 12:40:00|39.74|38.34|39.93|38.53|40.01|38.61|39.73|38.33|186
1665578700000|2022-10-12 12:45:00|39.92|38.52|39.8|38.4|39.92|38.52|39.78|38.38|143
1665579000000|2022-10-12 12:50:00|39.81|38.41|39.72|38.32|39.81|38.41|39.71|38.31|74
1665579300000|2022-10-12 12:55:00|39.71|38.31|39.7|38.3|39.73|38.33|39.66|38.26|98
1665579600000|2022-10-12 13:00:00|39.69|38.29|39.68|38.28|39.7|38.3|39.63|38.23|56
1665579900000|2022-10-12 13:05:00|39.69|38.29|39.7|38.3|39.71|38.31|39.65|38.25|86
1665580200000|2022-10-12 13:10:00|39.69|38.29|39.76|38.36|39.79|38.39|39.69|38.29|72
1665580500000|2022-10-12 13:15:00|39.75|38.35|39.83|38.43|39.84|38.44|39.75|38.35|148
1665580800000|2022-10-12 13:20:00|39.82|38.42|39.81|38.41|39.82|38.42|39.77|38.37|54
1665581100000|2022-10-12 13:25:00|39.79|38.39|39.74|38.34|39.8|38.4|39.74|38.34|64
1665581400000|2022-10-12 13:30:00|39.75|38.35|39.74|38.34|39.78|38.38|39.68|38.28|155
1665581700000|2022-10-12 13:35:00|39.75|38.35|39.86|38.46|39.91|38.51|39.74|38.34|170
1665582000000|2022-10-12 13:40:00|39.85|38.45|39.88|38.48|39.89|38.49|39.8|38.4|153
1665582300000|2022-10-12 13:45:00|39.89|38.49|39.87|38.47|39.93|38.53|39.85|38.45|224
1665582600000|2022-10-12 13:50:00|39.86|38.46|39.85|38.45|39.92|38.52|39.83|38.43|138
1665582900000|2022-10-12 13:55:00|39.86|38.46|39.88|38.48|39.92|38.52|39.84|38.44|161
1665583200000|2022-10-12 14:00:00|39.87|38.47|39.85|38.45|39.9|38.5|39.83|38.43|111
1665583500000|2022-10-12 14:05:00|39.86|38.46|39.77|38.37|39.86|38.46|39.76|38.36|109
1665583800000|2022-10-12 14:10:00|39.78|38.38|39.75|38.35|39.78|38.38|39.73|38.33|84
1665584100000|2022-10-12 14:15:00|39.74|38.34|39.76|38.36|39.77|38.37|39.72|38.32|95
1665584400000|2022-10-12 14:20:00|39.75|38.35|39.7|38.3|39.75|38.35|39.67|38.27|136
1665584700000|2022-10-12 14:25:00|39.69|38.29|39.77|38.37|39.78|38.38|39.69|38.29|64
1665585000000|2022-10-12 14:30:00|39.76|38.36|39.77|38.37|39.8|38.4|39.74|38.34|94
1665585300000|2022-10-12 14:35:00|39.78|38.38|39.71|38.31|39.78|38.38|39.71|38.31|84
1665585600000|2022-10-12 14:40:00|39.7|38.3|39.7|38.3|39.71|38.31|39.68|38.28|67
1665585900000|2022-10-12 14:45:00|39.69|38.29|39.74|38.34|39.75|38.35|39.67|38.27|68
1665586200000|2022-10-12 14:50:00|39.75|38.35|39.79|38.39|39.8|38.4|39.72|38.32|85
1665586500000|2022-10-12 14:55:00|39.8|38.4|39.76|38.36|39.8|38.4|39.76|38.36|63
1665586800000|2022-10-12 15:00:00|39.75|38.35|39.76|38.36|39.78|38.38|39.74|38.34|124
1665587100000|2022-10-12 15:05:00|39.75|38.35|39.75|38.35|39.77|38.37|39.74|38.34|83
1665587400000|2022-10-12 15:10:00|39.76|38.36|39.76|38.36|39.77|38.37|39.74|38.34|55
1665587700000|2022-10-12 15:15:00|39.77|38.37|39.86|38.46|39.86|38.46|39.76|38.36|84
1665588000000|2022-10-12 15:20:00|39.85|38.45|39.83|38.43|39.86|38.46|39.81|38.41|105
1665588300000|2022-10-12 15:25:00|39.84|38.44|39.84|38.44|39.84|38.44|39.8|38.4|47
1665588600000|2022-10-12 15:30:00|39.85|38.45|39.78|38.38|39.85|38.45|39.78|38.38|76
1665588900000|2022-10-12 15:35:00|39.79|38.39|39.79|38.39|39.82|38.42|39.78|38.38|43
1665589200000|2022-10-12 15:40:00|39.8|38.4|39.85|38.45|39.87|38.47|39.79|38.39|114
1665589500000|2022-10-12 15:45:00|39.86|38.46|39.86|38.46|39.88|38.48|39.82|38.42|101
1665589800000|2022-10-12 15:50:00|39.87|38.47|39.89|38.49|39.9|38.5|39.86|38.46|107
1665590100000|2022-10-12 15:55:00|39.88|38.48|39.88|38.48|39.9|38.5|39.86|38.46|109
1665590400000|2022-10-12 16:00:00|39.87|38.47|39.83|38.43|39.88|38.48|39.81|38.41|39
1665590700000|2022-10-12 16:05:00|39.84|38.44|39.86|38.46|39.91|38.51|39.81|38.41|111
1665591000000|2022-10-12 16:10:00|39.85|38.45|39.83|38.43|39.87|38.47|39.8|38.4|104
1665591300000|2022-10-12 16:15:00|39.84|38.44|39.83|38.43|39.86|38.46|39.82|38.42|74
1665591600000|2022-10-12 16:20:00|39.84|38.44|39.85|38.45|39.86|38.46|39.81|38.41|44
1665591900000|2022-10-12 16:25:00|39.84|38.44|39.81|38.41|39.85|38.45|39.8|38.4|140
1665592200000|2022-10-12 16:30:00|39.8|38.4|39.81|38.41|39.81|38.41|39.76|38.36|44
1665592500000|2022-10-12 16:35:00|39.82|38.42|39.73|38.33|39.82|38.42|39.72|38.32|74
1665592800000|2022-10-12 16:40:00|39.72|38.32|39.75|38.35|39.77|38.37|39.72|38.32|62
1665593100000|2022-10-12 16:45:00|39.74|38.34|39.74|38.34|39.77|38.37|39.73|38.33|43
1665593400000|2022-10-12 16:50:00|39.75|38.35|39.76|38.36|39.78|38.38|39.75|38.35|54
1665593700000|2022-10-12 16:55:00|39.77|38.37|39.77|38.37|39.78|38.38|39.77|38.37|3
1665594000000|2022-10-12 17:00:00|39.78|38.38|39.74|38.34|39.78|38.38|39.73|38.33|131
1665594300000|2022-10-12 17:05:00|39.73|38.33|39.77|38.37|39.78|38.38|39.73|38.33|111
1665594600000|2022-10-12 17:10:00|39.76|38.36|39.75|38.35|39.77|38.37|39.74|38.34|108
1665594900000|2022-10-12 17:15:00|39.76|38.36|39.77|38.37|39.79|38.39|39.76|38.36|30
1665595200000|2022-10-12 17:20:00|39.78|38.38|39.74|38.34|39.78|38.38|39.74|38.34|26
1665595500000|2022-10-12 17:25:00|39.73|38.33|39.75|38.35|39.75|38.35|39.71|38.31|47
1665595800000|2022-10-12 17:30:00|39.74|38.34|39.69|38.29|39.75|38.35|39.69|38.29|36
1665596100000|2022-10-12 17:35:00|39.68|38.28|39.68|38.28|39.69|38.29|39.59|38.19|95
1665596400000|2022-10-12 17:40:00|39.69|38.29|39.63|38.23|39.69|38.29|39.62|38.22|61
1665596700000|2022-10-12 17:45:00|39.62|38.22|39.39|37.99|39.63|38.23|39.38|37.98|158
1665597000000|2022-10-12 17:50:00|39.38|37.98|39.44|38.04|39.48|38.08|39.38|37.98|130
1665597300000|2022-10-12 17:55:00|39.43|38.03|39.39|37.99|39.44|38.04|39.24|37.84|215
1665597600000|2022-10-12 18:00:00|39.4|38|39.13|37.73|39.44|38.04|39.04|37.64|353
1665597900000|2022-10-12 18:05:00|39.14|37.74|39.23|37.83|39.27|37.87|39.13|37.73|219
1665598200000|2022-10-12 18:10:00|39.24|37.84|39.4|38|39.4|38|39.21|37.81|155
1665598500000|2022-10-12 18:15:00|39.41|38.01|39.51|38.11|39.51|38.11|39.39|37.99|133
1665598800000|2022-10-12 18:20:00|39.5|38.1|39.45|38.05|39.51|38.11|39.43|38.03|136
1665599100000|2022-10-12 18:25:00|39.46|38.06|39.52|38.12|39.53|38.13|39.45|38.05|99
1665599400000|2022-10-12 18:30:00|39.53|38.13|39.51|38.11|39.54|38.14|39.47|38.07|69
1665599700000|2022-10-12 18:35:00|39.52|38.12|39.56|38.16|39.57|38.17|39.52|38.12|29
1665600000000|2022-10-12 18:40:00|39.57|38.17|39.56|38.16|39.57|38.17|39.55|38.15|104
1665600300000|2022-10-12 18:45:00|39.55|38.15|39.48|38.08|39.55|38.15|39.45|38.05|61
1665600600000|2022-10-12 18:50:00|39.47|38.07|39.42|38.02|39.49|38.09|39.42|38.02|72
1665600900000|2022-10-12 18:55:00|39.43|38.03|39.44|38.04|39.46|38.06|39.4|38|74
1665601200000|2022-10-12 19:00:00|39.43|38.03|39.36|37.96|39.43|38.03|39.35|37.95|36
1665601500000|2022-10-12 19:05:00|39.35|37.95|39.37|37.97|39.37|37.97|39.33|37.93|53
1665601800000|2022-10-12 19:10:00|39.36|37.96|39.36|37.96|39.41|38.01|39.36|37.96|73
1665602100000|2022-10-12 19:15:00|39.35|37.95|39.31|37.91|39.36|37.96|39.3|37.9|59
1665602400000|2022-10-12 19:20:00|39.3|37.9|39.27|37.87|39.3|37.9|39.26|37.86|92
1665602700000|2022-10-12 19:25:00|39.26|37.86|39.32|37.92|39.33|37.93|39.26|37.86|53
1665603000000|2022-10-12 19:30:00|39.33|37.93|39.36|37.96|39.36|37.96|39.32|37.92|18
1665603300000|2022-10-12 19:35:00|39.37|37.97|39.38|37.98|39.39|37.99|39.36|37.96|20
1665603600000|2022-10-12 19:40:00|39.39|37.99|39.4|38|39.4|38|39.38|37.98|20
1665603900000|2022-10-12 19:45:00|39.39|37.99|39.41|38.01|39.47|38.07|39.39|37.99|81
1665604200000|2022-10-12 19:50:00|39.4|38|39.4|38|39.41|38.01|39.38|37.98|65
1665604500000|2022-10-12 19:55:00|39.39|37.99|39.35|37.95|39.4|38|39.35|37.95|49
1665604800000|2022-10-12 20:00:00|39.36|37.96|39.35|37.95|39.37|37.97|39.35|37.95|28
1665605100000|2022-10-12 20:05:00|39.34|37.94|39.32|37.92|39.35|37.95|39.31|37.91|25
1665605400000|2022-10-12 20:10:00|39.31|37.91|39.31|37.91|39.32|37.92|39.3|37.9|17
1665605700000|2022-10-12 20:15:00|39.32|37.92|39.31|37.91|39.32|37.92|39.31|37.91|10
1665606000000|2022-10-12 20:20:00|39.32|37.92|39.23|37.83|39.33|37.93|39.2|37.8|67
1665606300000|2022-10-12 20:25:00|39.24|37.84|39.15|37.75|39.24|37.84|39.14|37.74|26
1665606600000|2022-10-12 20:30:00|39.14|37.74|39.19|37.79|39.2|37.8|39.11|37.71|57
1665606900000|2022-10-12 20:35:00|39.2|37.8|39.26|37.86|39.26|37.86|39.19|37.79|63
1665607200000|2022-10-12 20:40:00|39.25|37.85|39.22|37.82|39.26|37.86|39.21|37.81|82
1665607500000|2022-10-12 20:45:00|39.23|37.83|39.19|37.79|39.23|37.83|39.18|37.78|45
1665607800000|2022-10-12 20:50:00|39.18|37.78|39.27|37.87|39.27|37.87|39.18|37.78|49
1665608100000|2022-10-12 20:55:00|39.26|37.86|39.26|37.86|39.28|37.88|39.25|37.85|19
1665608400000|2022-10-12 21:00:00|39.27|37.87|39.3|37.9|39.3|37.9|39.27|37.87|4
1665608700000|2022-10-12 21:05:00|39.31|37.91|39.32|37.92|39.32|37.92|39.25|37.85|19
1665609000000|2022-10-12 21:10:00|39.31|37.91|39.38|37.98|39.43|38.03|39.31|37.91|35
1665609300000|2022-10-12 21:15:00|39.37|37.97|39.31|37.91|39.37|37.97|39.31|37.91|11
1665609600000|2022-10-12 21:20:00|39.32|37.92|39.32|37.92|39.32|37.92|39.32|37.92|1
1665609900000|2022-10-12 21:25:00|39.33|37.93|39.34|37.94|39.35|37.95|39.33|37.93|22
1665610200000|2022-10-12 21:30:00|39.33|37.93|39.37|37.97|39.37|37.97|39.32|37.92|23
1665610500000|2022-10-12 21:35:00|39.36|37.96|39.34|37.94|39.36|37.96|39.34|37.94|5
1665610800000|2022-10-12 21:40:00|39.35|37.95|39.25|37.85|39.35|37.95|39.25|37.85|29
1665611100000|2022-10-12 21:45:00|39.24|37.84|39.13|37.73|39.26|37.86|39.13|37.73|41
1665611400000|2022-10-12 21:50:00|39.12|37.72|38.38|36.98|39.26|37.86|38.3|36.9|279
1665611700000|2022-10-12 21:55:00|38.39|36.99|38.51|37.11|38.58|37.18|38.38|36.98|211
1665612000000|2022-10-12 22:00:00|38.5|37.1|38.7|37.3|38.71|37.31|38.5|37.1|161
1665612300000|2022-10-12 22:05:00|38.71|37.31|38.74|37.34|38.75|37.35|38.68|37.28|134
1665612600000|2022-10-12 22:10:00|38.75|37.35|38.74|37.34|38.78|37.38|38.6|37.2|208
1665612900000|2022-10-12 22:15:00|38.75|37.35|38.79|37.39|38.81|37.41|38.75|37.35|107
1665613200000|2022-10-12 22:20:00|38.78|37.38|38.8|37.4|38.82|37.42|38.78|37.38|48
1665613500000|2022-10-12 22:25:00|38.79|37.39|38.8|37.4|38.81|37.41|38.79|37.39|22
1665613800000|2022-10-12 22:30:00|38.79|37.39|38.86|37.46|38.86|37.46|38.79|37.39|48
1665614100000|2022-10-12 22:35:00|38.85|37.45|38.82|37.42|38.86|37.46|38.81|37.41|50
1665614400000|2022-10-12 22:40:00|38.81|37.41|38.78|37.38|38.82|37.42|38.73|37.33|76
1665614700000|2022-10-12 22:45:00|38.79|37.39|38.79|37.39|38.79|37.39|38.77|37.37|9
1665615000000|2022-10-12 22:50:00|38.8|37.4|38.79|37.39|38.8|37.4|38.78|37.38|34
1665615300000|2022-10-12 22:55:00|38.8|37.4|38.79|37.39|38.8|37.4|38.78|37.38|36
1665615600000|2022-10-12 23:00:00|38.78|37.38|38.78|37.38|38.79|37.39|38.7|37.3|65
1665615900000|2022-10-12 23:05:00|38.79|37.39|38.83|37.43|38.86|37.46|38.76|37.36|67
1665616200000|2022-10-12 23:10:00|38.82|37.42|38.81|37.41|38.86|37.46|38.81|37.41|53
1665616500000|2022-10-12 23:15:00|38.82|37.42|38.72|37.32|38.82|37.42|38.72|37.32|65
1665616800000|2022-10-12 23:20:00|38.73|37.33|38.72|37.32|38.75|37.35|38.7|37.3|74
1665617100000|2022-10-12 23:25:00|38.71|37.31|38.76|37.36|38.76|37.36|38.71|37.31|102
1665617400000|2022-10-12 23:30:00|38.75|37.35|38.82|37.42|38.83|37.43|38.75|37.35|44
1665617700000|2022-10-12 23:35:00|38.83|37.43|38.79|37.39|38.83|37.43|38.79|37.39|91
1665618000000|2022-10-12 23:40:00|38.8|37.4|38.82|37.42|38.83|37.43|38.77|37.37|59
1665618300000|2022-10-12 23:45:00|38.83|37.43|38.76|37.36|38.83|37.43|38.76|37.36|50
1665618600000|2022-10-12 23:50:00|38.77|37.37|38.82|37.42|38.85|37.45|38.76|37.36|75
1665618900000|2022-10-12 23:55:00|38.83|37.43|38.83|37.43|38.84|37.44|38.82|37.42|51
1665619200000|2022-10-13 00:00:00|38.82|37.42|38.81|37.41|38.82|37.42|38.74|37.34|108
1665619500000|2022-10-13 00:05:00|38.8|37.4|38.79|37.39|38.83|37.43|38.78|37.38|40
1665619800000|2022-10-13 00:10:00|38.78|37.38|38.78|37.38|38.79|37.39|38.77|37.37|15
1665620100000|2022-10-13 00:15:00|38.77|37.37|38.77|37.37|38.79|37.39|38.75|37.35|45
1665620400000|2022-10-13 00:20:00|38.78|37.38|38.83|37.43|38.84|37.44|38.77|37.37|59
1665620700000|2022-10-13 00:25:00|38.82|37.42|38.84|37.44|38.86|37.46|38.82|37.42|42
1665621000000|2022-10-13 00:30:00|38.83|37.43|38.86|37.46|38.86|37.46|38.82|37.42|12
1665621300000|2022-10-13 00:35:00|38.85|37.45|38.88|37.48|38.89|37.49|38.85|37.45|33
1665621600000|2022-10-13 00:40:00|38.89|37.49|38.91|37.51|38.91|37.51|38.89|37.49|53
1665621900000|2022-10-13 00:45:00|38.9|37.5|38.88|37.48|38.9|37.5|38.86|37.46|29
1665622200000|2022-10-13 00:50:00|38.87|37.47|38.83|37.43|38.88|37.48|38.82|37.42|75
1665622500000|2022-10-13 00:55:00|38.84|37.44|38.86|37.46|38.88|37.48|38.83|37.43|61
1665622800000|2022-10-13 01:00:00|38.85|37.45|38.88|37.48|38.89|37.49|38.83|37.43|48
1665623100000|2022-10-13 01:05:00|38.89|37.49|38.89|37.49|38.92|37.52|38.86|37.46|74
1665623400000|2022-10-13 01:10:00|38.88|37.48|38.87|37.47|38.9|37.5|38.87|37.47|46
1665623700000|2022-10-13 01:15:00|38.86|37.46|38.9|37.5|38.91|37.51|38.85|37.45|51
1665624000000|2022-10-13 01:20:00|38.91|37.51|38.86|37.46|38.91|37.51|38.86|37.46|24
1665624300000|2022-10-13 01:25:00|38.85|37.45|38.81|37.41|38.86|37.46|38.8|37.4|31
1665624600000|2022-10-13 01:30:00|38.8|37.4|38.75|37.35|38.81|37.41|38.73|37.33|71
1665624900000|2022-10-13 01:35:00|38.76|37.36|38.61|37.21|38.77|37.37|38.61|37.21|71
1665625200000|2022-10-13 01:40:00|38.6|37.2|38.6|37.2|38.61|37.21|38.49|37.09|171
1665625500000|2022-10-13 01:45:00|38.61|37.21|38.57|37.17|38.63|37.23|38.56|37.16|109
1665625800000|2022-10-13 01:50:00|38.58|37.18|38.42|37.02|38.58|37.18|38.37|36.97|107
1665626100000|2022-10-13 01:55:00|38.41|37.01|38.39|36.99|38.43|37.03|38.36|36.96|95
1665626400000|2022-10-13 02:00:00|38.38|36.98|38.44|37.04|38.46|37.06|38.38|36.98|37
1665626700000|2022-10-13 02:05:00|38.43|37.03|38.43|37.03|38.46|37.06|38.37|36.97|155
1665627000000|2022-10-13 02:10:00|38.42|37.02|38.4|37|38.44|37.04|38.39|36.99|67
1665627300000|2022-10-13 02:15:00|38.39|36.99|38.38|36.98|38.39|36.99|38.24|36.84|173
1665627600000|2022-10-13 02:20:00|38.37|36.97|38.17|36.77|38.37|36.97|37.96|36.56|208
1665627900000|2022-10-13 02:25:00|38.18|36.78|37.98|36.58|38.2|36.8|37.97|36.57|147
1665628200000|2022-10-13 02:30:00|37.99|36.59|37.97|36.57|38.08|36.68|37.79|36.39|244
1665628500000|2022-10-13 02:35:00|37.96|36.56|38.04|36.64|38.05|36.65|37.95|36.55|120
1665628800000|2022-10-13 02:40:00|38.03|36.63|38.07|36.67|38.11|36.71|38.03|36.63|147
1665629100000|2022-10-13 02:45:00|38.06|36.66|38.1|36.7|38.1|36.7|38.02|36.62|113
1665629400000|2022-10-13 02:50:00|38.09|36.69|38.23|36.83|38.23|36.83|38.07|36.67|97
1665629700000|2022-10-13 02:55:00|38.22|36.82|38.17|36.77|38.22|36.82|38.16|36.76|76
1665630000000|2022-10-13 03:00:00|38.16|36.76|38.13|36.73|38.16|36.76|38.13|36.73|18
1665630300000|2022-10-13 03:05:00|38.14|36.74|38.15|36.75|38.17|36.77|38.13|36.73|44
1665630600000|2022-10-13 03:10:00|38.16|36.76|38.15|36.75|38.18|36.78|38.15|36.75|68
1665630900000|2022-10-13 03:15:00|38.16|36.76|38.19|36.79|38.19|36.79|38.12|36.72|58
1665631200000|2022-10-13 03:20:00|38.18|36.78|38.16|36.76|38.18|36.78|38.15|36.75|49
1665631500000|2022-10-13 03:25:00|38.17|36.77|38.17|36.77|38.18|36.78|38.15|36.75|11
1665631800000|2022-10-13 03:30:00|38.16|36.76|38.12|36.72|38.17|36.77|38.11|36.71|50
1665632100000|2022-10-13 03:35:00|38.13|36.73|38.15|36.75|38.17|36.77|38.13|36.73|59
1665632400000|2022-10-13 03:40:00|38.16|36.76|38.16|36.76|38.17|36.77|38.14|36.74|91
1665632700000|2022-10-13 03:45:00|38.17|36.77|38.17|36.77|38.19|36.79|38.13|36.73|71
1665633000000|2022-10-13 03:50:00|38.18|36.78|38.17|36.77|38.2|36.8|38.17|36.77|51
1665633300000|2022-10-13 03:55:00|38.16|36.76|38.17|36.77|38.17|36.77|38.15|36.75|21
1665633600000|2022-10-13 04:00:00|38.16|36.76|38.18|36.78|38.19|36.79|38.16|36.76|37
1665633900000|2022-10-13 04:05:00|38.17|36.77|38.15|36.75|38.17|36.77|38.12|36.72|49
1665634200000|2022-10-13 04:10:00|38.14|36.74|38.03|36.63|38.15|36.75|38.02|36.62|96
1665634500000|2022-10-13 04:15:00|38.04|36.64|38.13|36.73|38.16|36.76|38.02|36.62|59
1665634800000|2022-10-13 04:20:00|38.12|36.72|38.17|36.77|38.17|36.77|38.09|36.69|41
1665635100000|2022-10-13 04:25:00|38.16|36.76|38.16|36.76|38.17|36.77|38.15|36.75|29
1665635400000|2022-10-13 04:30:00|38.15|36.75|38.12|36.72|38.15|36.75|38.07|36.67|86
1665635700000|2022-10-13 04:35:00|38.11|36.71|38.05|36.65|38.11|36.71|38.05|36.65|17
1665636000000|2022-10-13 04:40:00|38.06|36.66|38.08|36.68|38.09|36.69|38.02|36.62|39
1665636300000|2022-10-13 04:45:00|38.09|36.69|38.01|36.61|38.09|36.69|37.96|36.56|99
1665636600000|2022-10-13 04:50:00|38.02|36.62|38|36.6|38.06|36.66|38|36.6|32
1665636900000|2022-10-13 04:55:00|37.99|36.59|38.06|36.66|38.07|36.67|37.99|36.59|34
1665637200000|2022-10-13 05:00:00|38.05|36.65|37.9|36.5|38.05|36.65|37.88|36.48|94
1665637500000|2022-10-13 05:05:00|37.91|36.51|37.93|36.53|37.95|36.55|37.82|36.42|209
1665637800000|2022-10-13 05:10:00|37.94|36.54|37.92|36.52|37.94|36.54|37.87|36.47|99
1665638100000|2022-10-13 05:15:00|37.91|36.51|37.89|36.49|37.93|36.53|37.88|36.48|57
1665638400000|2022-10-13 05:20:00|37.9|36.5|37.86|36.46|37.9|36.5|37.79|36.39|66
1665638700000|2022-10-13 05:25:00|37.85|36.45|37.87|36.47|37.9|36.5|37.81|36.41|89
1665639000000|2022-10-13 05:30:00|37.86|36.46|38.03|36.63|38.03|36.63|37.85|36.45|80
1665639300000|2022-10-13 05:35:00|38.02|36.62|38.09|36.69|38.09|36.69|38.01|36.61|84
1665639600000|2022-10-13 05:40:00|38.08|36.68|38.07|36.67|38.09|36.69|38.01|36.61|92
1665639900000|2022-10-13 05:45:00|38.06|36.66|38.06|36.66|38.07|36.67|38.05|36.65|65
1665640200000|2022-10-13 05:50:00|38.07|36.67|38.05|36.65|38.08|36.68|38.04|36.64|95
1665640500000|2022-10-13 05:55:00|38.06|36.66|38.02|36.62|38.06|36.66|38|36.6|59
1665640800000|2022-10-13 06:00:00|38.01|36.61|38.03|36.63|38.03|36.63|37.99|36.59|119
1665641100000|2022-10-13 06:05:00|38.02|36.62|37.99|36.59|38.03|36.63|37.96|36.56|74
1665641400000|2022-10-13 06:10:00|38|36.6|37.97|36.57|38|36.6|37.93|36.53|68
1665641700000|2022-10-13 06:15:00|37.93|36.53|37.92|36.52|37.94|36.54|37.9|36.5|72
1665642000000|2022-10-13 06:20:00|37.93|36.53|37.9|36.5|37.93|36.53|37.87|36.47|40
1665642300000|2022-10-13 06:25:00|37.91|36.51|37.84|36.44|37.94|36.54|37.82|36.42|78
1665642600000|2022-10-13 06:30:00|37.83|36.43|37.55|36.15|37.83|36.43|37.42|36.02|377
1665642900000|2022-10-13 06:35:00|37.54|36.14|37.25|35.85|37.54|36.14|37.07|35.67|340
1665643200000|2022-10-13 06:40:00|37.26|35.86|37.33|35.93|37.36|35.96|37.22|35.82|199
1665643500000|2022-10-13 06:45:00|37.32|35.92|37.54|36.14|37.55|36.15|37.29|35.89|196
1665643800000|2022-10-13 06:50:00|37.55|36.15|37.56|36.16|37.62|36.22|37.52|36.12|80
1665644100000|2022-10-13 06:55:00|37.55|36.15|37.49|36.09|37.56|36.16|37.45|36.05|135
1665644400000|2022-10-13 07:00:00|37.48|36.08|37.45|36.05|37.51|36.11|37.41|36.01|168
1665644700000|2022-10-13 07:05:00|37.44|36.04|37.4|36|37.45|36.05|37.29|35.89|163
1665645000000|2022-10-13 07:10:00|37.39|35.99|37.29|35.89|37.4|36|37.19|35.79|148
1665645300000|2022-10-13 07:15:00|37.28|35.88|37.32|35.92|37.33|35.93|37.23|35.83|173
1665645600000|2022-10-13 07:20:00|37.33|35.93|37.33|35.93|37.36|35.96|37.32|35.92|141
1665645900000|2022-10-13 07:25:00|37.32|35.92|37.24|35.84|37.33|35.93|37.16|35.76|110
1665646200000|2022-10-13 07:30:00|37.23|35.83|36.94|35.54|37.24|35.84|36.78|35.38|247
1665646500000|2022-10-13 07:35:00|36.95|35.55|36.35|34.95|37.01|35.61|36.35|34.95|370
1665646800000|2022-10-13 07:40:00|36.33|34.93|36.63|35.23|36.74|35.34|36.29|34.89|409
1665647100000|2022-10-13 07:45:00|36.62|35.22|36.86|35.46|36.86|35.46|36.6|35.2|234
1665647400000|2022-10-13 07:50:00|36.87|35.47|36.87|35.47|36.95|35.55|36.84|35.44|151
1665647700000|2022-10-13 07:55:00|36.88|35.48|36.93|35.53|37.02|35.62|36.87|35.47|141
1665648000000|2022-10-13 08:00:00|36.94|35.54|36.84|35.44|36.94|35.54|36.81|35.41|115
1665648300000|2022-10-13 08:05:00|36.85|35.45|36.78|35.38|36.89|35.49|36.78|35.38|82
1665648600000|2022-10-13 08:10:00|36.77|35.37|36.68|35.28|36.84|35.44|36.67|35.27|149
1665648900000|2022-10-13 08:15:00|36.67|35.27|36.81|35.41|36.81|35.41|36.62|35.22|157
1665649200000|2022-10-13 08:20:00|36.8|35.4|36.89|35.49|36.91|35.51|36.79|35.39|174
1665649500000|2022-10-13 08:25:00|36.9|35.5|36.9|35.5|36.9|35.5|36.86|35.46|85
1665649800000|2022-10-13 08:30:00|36.89|35.49|37.07|35.67|37.13|35.73|36.89|35.49|154
1665650100000|2022-10-13 08:35:00|37.06|35.66|37.04|35.64|37.1|35.7|37.03|35.63|114
1665650400000|2022-10-13 08:40:00|37.05|35.65|37.07|35.67|37.16|35.76|37.05|35.65|78
1665650700000|2022-10-13 08:45:00|37.08|35.68|37.09|35.69|37.09|35.69|37.03|35.63|48
1665651000000|2022-10-13 08:50:00|37.1|35.7|37.05|35.65|37.13|35.73|37.03|35.63|86
1665651300000|2022-10-13 08:55:00|37.04|35.64|37.02|35.62|37.05|35.65|37|35.6|99
1665651600000|2022-10-13 09:00:00|37.01|35.61|37.12|35.72|37.12|35.72|36.98|35.58|114
1665651900000|2022-10-13 09:05:00|37.13|35.73|37.08|35.68|37.15|35.75|37.06|35.66|72
1665652200000|2022-10-13 09:10:00|37.07|35.67|37.06|35.66|37.08|35.68|37.03|35.63|52
1665652500000|2022-10-13 09:15:00|37.07|35.67|37.05|35.65|37.07|35.67|37|35.6|58
1665652800000|2022-10-13 09:20:00|37.06|35.66|36.98|35.58|37.06|35.66|36.96|35.56|89
1665653100000|2022-10-13 09:25:00|36.99|35.59|37.03|35.63|37.04|35.64|36.99|35.59|32
1665653400000|2022-10-13 09:30:00|37.02|35.62|37.02|35.62|37.08|35.68|37.02|35.62|69
1665653700000|2022-10-13 09:35:00|37.01|35.61|37|35.6|37.02|35.62|36.95|35.55|44
1665654000000|2022-10-13 09:40:00|36.99|35.59|36.97|35.57|37|35.6|36.95|35.55|38
1665654300000|2022-10-13 09:45:00|36.96|35.56|36.94|35.54|37|35.6|36.94|35.54|55
1665654600000|2022-10-13 09:50:00|36.93|35.53|36.87|35.47|36.93|35.53|36.86|35.46|87
1665654900000|2022-10-13 09:55:00|36.86|35.46|36.89|35.49|36.9|35.5|36.78|35.38|89
1665655200000|2022-10-13 10:00:00|36.88|35.48|36.89|35.49|36.91|35.51|36.79|35.39|119
1665655500000|2022-10-13 10:05:00|36.9|35.5|36.76|35.36|36.9|35.5|36.75|35.35|56
1665655800000|2022-10-13 10:10:00|36.75|35.35|36.82|35.42|36.82|35.42|36.71|35.31|57
1665656100000|2022-10-13 10:15:00|36.81|35.41|36.75|35.35|36.85|35.45|36.74|35.34|65
1665656400000|2022-10-13 10:20:00|36.74|35.34|36.42|35.02|36.75|35.35|36.33|34.93|418
1665656700000|2022-10-13 10:25:00|36.44|35.04|36.13|34.73|36.44|35.04|36.07|34.67|353
1665657000000|2022-10-13 10:30:00|36.12|34.72|35.79|34.39|36.12|34.72|35.67|34.27|507
1665657300000|2022-10-13 10:35:00|35.8|34.4|36|34.6|36.02|34.62|35.71|34.31|289
1665657600000|2022-10-13 10:40:00|36.01|34.61|36.11|34.71|36.14|34.74|35.95|34.55|228
1665657900000|2022-10-13 10:45:00|36.1|34.7|36.42|35.02|36.44|35.04|36.09|34.69|176
1665658200000|2022-10-13 10:50:00|36.41|35.01|36.29|34.89|36.42|35.02|36.24|34.84|171
1665658500000|2022-10-13 10:55:00|36.3|34.9|36.38|34.98|36.4|35|36.29|34.89|155
1665658800000|2022-10-13 11:00:00|36.37|34.97|36.31|34.91|36.37|34.97|36.3|34.9|101
1665659100000|2022-10-13 11:05:00|36.32|34.92|36.38|34.98|36.44|35.04|36.31|34.91|151
1665659400000|2022-10-13 11:10:00|36.39|34.99|36.54|35.14|36.54|35.14|36.37|34.97|202
1665659700000|2022-10-13 11:15:00|36.55|35.15|36.59|35.19|36.6|35.2|36.51|35.11|181
1665660000000|2022-10-13 11:20:00|36.58|35.18|36.53|35.13|36.59|35.19|36.53|35.13|155
1665660300000|2022-10-13 11:25:00|36.54|35.14|36.64|35.24|36.68|35.28|36.53|35.13|196
1665660600000|2022-10-13 11:30:00|36.63|35.23|36.64|35.24|36.68|35.28|36.61|35.21|196
1665660900000|2022-10-13 11:35:00|36.63|35.23|36.79|35.39|36.79|35.39|36.61|35.21|181
1665661200000|2022-10-13 11:40:00|36.8|35.4|36.92|35.52|37|35.6|36.79|35.39|197
1665661500000|2022-10-13 11:45:00|36.91|35.51|36.83|35.43|36.91|35.51|36.8|35.4|204
1665661800000|2022-10-13 11:50:00|36.84|35.44|36.82|35.42|36.84|35.44|36.73|35.33|244
1665662100000|2022-10-13 11:55:00|36.83|35.43|36.8|35.4|36.83|35.43|36.78|35.38|179
1665662400000|2022-10-13 12:00:00|36.81|35.41|36.84|35.44|36.86|35.46|36.76|35.36|260
1665662700000|2022-10-13 12:05:00|36.83|35.43|36.76|35.36|36.84|35.44|36.69|35.29|237
1665663000000|2022-10-13 12:10:00|36.77|35.37|36.89|35.49|36.89|35.49|36.77|35.37|202
1665663300000|2022-10-13 12:15:00|36.9|35.5|37.06|35.66|37.1|35.7|36.88|35.48|265
1665663600000|2022-10-13 12:20:00|37.05|35.65|36.91|35.51|37.06|35.66|36.89|35.49|234
1665663900000|2022-10-13 12:25:00|36.9|35.5|37.23|36.53|37.53|36.83|36.47|35.38|345
1665664200000|2022-10-13 12:30:00|37.18|36.48|36.41|35.71|37.18|36.48|35.64|34.94|584
1665664500000|2022-10-13 12:35:00|36.4|35.7|36.58|35.88|36.65|35.95|36.08|35.38|377
1665664800000|2022-10-13 12:40:00|36.59|35.89|36.36|35.66|36.6|35.9|36.27|35.57|265
1665665100000|2022-10-13 12:45:00|36.37|35.67|36.41|35.71|36.41|35.71|36.22|35.52|201
1665665400000|2022-10-13 12:50:00|36.42|35.72|36.57|35.87|36.62|35.92|36.37|35.67|236
1665665700000|2022-10-13 12:55:00|36.58|35.88|36.7|36|36.71|36.01|36.52|35.82|136
1665666000000|2022-10-13 13:00:00|36.69|35.99|36.5|35.8|36.7|36|36.5|35.8|126
1665666300000|2022-10-13 13:05:00|36.49|35.79|36.43|35.73|36.5|35.8|36.41|35.71|116
1665666600000|2022-10-13 13:10:00|36.44|35.74|36.37|35.67|36.69|35.76|36.33|35.29|109
1665666900000|2022-10-13 13:15:00|36.36|35.66|36.3|35.6|36.69|35.68|36.26|35.29|89
1665667200000|2022-10-13 13:20:00|36.31|35.61|36.36|35.66|36.42|35.72|36.3|35.6|138
1665667500000|2022-10-13 13:25:00|36.37|35.67|36.29|35.59|36.38|35.68|36.26|35.56|63
1665667800000|2022-10-13 13:30:00|36.28|35.58|36.47|35.77|36.47|35.77|36.23|35.53|138
1665668100000|2022-10-13 13:35:00|36.46|35.76|36.55|35.85|36.56|35.86|36.4|35.7|117
1665668400000|2022-10-13 13:40:00|36.54|35.84|36.69|35.99|36.76|36.06|36.53|35.83|96
1665668700000|2022-10-13 13:45:00|36.68|35.98|36.9|36.2|36.91|36.21|36.66|35.96|101
1665669000000|2022-10-13 13:50:00|36.89|36.19|36.89|36.19|36.98|36.28|36.83|36.13|109
1665669300000|2022-10-13 13:55:00|36.88|36.18|36.93|36.23|36.93|36.23|36.82|36.12|89
1665669600000|2022-10-13 14:00:00|36.92|36.22|36.91|36.21|36.93|36.23|36.83|36.13|126
1665669900000|2022-10-13 14:05:00|36.92|36.22|36.89|36.19|37.04|36.34|36.83|36.13|136
1665670200000|2022-10-13 14:10:00|36.88|36.18|37.04|36.34|37.04|36.34|36.86|36.16|85
1665670500000|2022-10-13 14:15:00|37.03|36.33|37.25|35.85|37.33|36.33|36.97|35.83|137
1665670800000|2022-10-13 14:20:00|37.26|35.86|37.11|35.71|37.28|35.88|37.05|35.65|224
1665671100000|2022-10-13 14:25:00|37.1|35.7|37.19|35.79|37.21|35.81|37.09|35.69|163
1665671400000|2022-10-13 14:30:00|37.18|35.78|37.17|35.77|37.27|35.87|37.13|35.73|150
1665671700000|2022-10-13 14:35:00|37.18|35.78|37.19|35.79|37.2|35.8|37.11|35.71|150
1665672000000|2022-10-13 14:40:00|37.2|35.8|37.2|35.8|37.24|35.84|37.16|35.76|143
1665672300000|2022-10-13 14:45:00|37.19|35.79|37.27|35.87|37.28|35.88|37.17|35.77|106
1665672600000|2022-10-13 14:50:00|37.28|35.88|37.38|35.98|37.38|35.98|37.27|35.87|115
1665672900000|2022-10-13 14:55:00|37.37|35.97|37.39|35.99|37.44|36.04|37.35|35.95|143
1665673200000|2022-10-13 15:00:00|37.38|35.98|37.39|35.99|37.4|36|37.32|35.92|152
1665673500000|2022-10-13 15:05:00|37.38|35.98|37.74|36.34|37.74|36.34|37.38|35.98|246
1665673800000|2022-10-13 15:10:00|37.73|36.33|37.84|36.44|37.89|36.49|37.64|36.24|319
1665674100000|2022-10-13 15:15:00|37.85|36.45|37.94|36.54|38.12|36.72|37.82|36.42|465
1665674400000|2022-10-13 15:20:00|37.93|36.53|38.06|36.66|38.12|36.72|37.93|36.53|450
1665674700000|2022-10-13 15:25:00|38.05|36.65|38.02|36.62|38.08|36.68|37.99|36.59|282
1665675000000|2022-10-13 15:30:00|38.03|36.63|37.96|36.56|38.06|36.66|37.94|36.54|323
1665675300000|2022-10-13 15:35:00|37.97|36.57|38.15|36.75|38.2|36.8|37.97|36.57|294
1665675600000|2022-10-13 15:40:00|38.16|36.76|38.12|36.72|38.24|36.84|38.12|36.72|309
1665675900000|2022-10-13 15:45:00|38.13|36.73|38.1|36.7|38.19|36.79|38.08|36.68|342
1665676200000|2022-10-13 15:50:00|38.09|36.69|38.17|36.77|38.18|36.78|38.07|36.67|213
1665676500000|2022-10-13 15:55:00|38.16|36.76|38.31|36.91|38.31|36.91|38.11|36.71|133
1665676800000|2022-10-13 16:00:00|38.3|36.9|38.39|36.99|38.4|37|38.23|36.83|252
1665677100000|2022-10-13 16:05:00|38.4|37|38.47|37.07|38.48|37.08|38.37|36.97|224
1665677400000|2022-10-13 16:10:00|38.46|37.06|38.31|36.91|38.47|37.07|38.26|36.86|165
1665677700000|2022-10-13 16:15:00|38.3|36.9|38.26|36.86|38.35|36.95|38.23|36.83|229
1665678000000|2022-10-13 16:20:00|38.25|36.85|38.33|36.93|38.34|36.94|38.24|36.84|160
1665678300000|2022-10-13 16:25:00|38.32|36.92|38.33|36.93|38.35|36.95|38.3|36.9|84
1665678600000|2022-10-13 16:30:00|38.34|36.94|38.44|37.04|38.44|37.04|38.31|36.91|221
1665678900000|2022-10-13 16:35:00|38.45|37.05|38.51|37.11|38.57|37.17|38.44|37.04|203
1665679200000|2022-10-13 16:40:00|38.5|37.1|38.68|37.28|38.74|37.34|38.5|37.1|200
1665679500000|2022-10-13 16:45:00|38.67|37.27|38.71|37.31|38.72|37.32|38.62|37.22|189
1665679800000|2022-10-13 16:50:00|38.7|37.3|38.63|37.23|38.72|37.32|38.62|37.22|173
1665680100000|2022-10-13 16:55:00|38.64|37.24|38.56|37.16|38.65|37.25|38.48|37.08|171
1665680400000|2022-10-13 17:00:00|38.57|37.17|38.52|37.12|38.58|37.18|38.5|37.1|170
1665680700000|2022-10-13 17:05:00|38.53|37.13|38.44|37.04|38.54|37.14|38.41|37.01|200
1665681000000|2022-10-13 17:10:00|38.45|37.05|38.4|37|38.47|37.07|38.36|36.96|117
1665681300000|2022-10-13 17:15:00|38.41|37.01|38.45|37.05|38.49|37.09|38.37|36.97|201
1665681600000|2022-10-13 17:20:00|38.46|37.06|38.45|37.05|38.48|37.08|38.43|37.03|136
1665681900000|2022-10-13 17:25:00|38.44|37.04|38.36|36.96|38.45|37.05|38.36|36.96|159
1665682200000|2022-10-13 17:30:00|38.37|36.97|38.44|37.04|38.45|37.05|38.31|36.91|215
1665682500000|2022-10-13 17:35:00|38.45|37.05|38.34|36.94|38.45|37.05|38.34|36.94|352
1665682800000|2022-10-13 17:40:00|38.33|36.93|38.25|36.85|38.33|36.93|38.24|36.84|307
1665683100000|2022-10-13 17:45:00|38.24|36.84|38.26|36.86|38.3|36.9|38.24|36.84|292
1665683400000|2022-10-13 17:50:00|38.27|36.87|38.18|36.78|38.3|36.9|38.16|36.76|299
1665683700000|2022-10-13 17:55:00|38.19|36.79|38.18|36.78|38.24|36.84|38.17|36.77|198
1665684000000|2022-10-13 18:00:00|38.19|36.79|38.24|36.84|38.25|36.85|38.16|36.76|298
1665684300000|2022-10-13 18:05:00|38.26|36.86|38.18|36.78|38.28|36.88|38.18|36.78|388
1665684600000|2022-10-13 18:10:00|38.19|36.79|38.15|36.75|38.26|36.86|38.14|36.74|404
1665684900000|2022-10-13 18:15:00|38.16|36.76|38.19|36.79|38.25|36.85|38.15|36.75|282
1665685200000|2022-10-13 18:20:00|38.18|36.78|38.13|36.73|38.23|36.83|38.1|36.7|334
1665685500000|2022-10-13 18:25:00|38.12|36.72|38.01|36.61|38.14|36.74|37.94|36.54|346
1665685800000|2022-10-13 18:30:00|38|36.6|37.97|36.57|38.1|36.7|37.96|36.56|252
1665686100000|2022-10-13 18:35:00|37.98|36.58|37.88|36.48|38|36.6|37.88|36.48|288
1665686400000|2022-10-13 18:40:00|37.89|36.49|37.9|36.5|37.94|36.54|37.85|36.45|326
1665686700000|2022-10-13 18:45:00|37.89|36.49|38.03|36.63|38.15|36.75|37.86|36.46|390
1665687000000|2022-10-13 18:50:00|38.02|36.62|38.16|36.76|38.2|36.8|38.02|36.62|446
1665687300000|2022-10-13 18:55:00|38.17|36.77|38.24|36.84|38.34|36.94|38.16|36.76|495
1665687600000|2022-10-13 19:00:00|38.25|36.85|38.32|36.92|38.41|37.01|38.23|36.83|443
1665687900000|2022-10-13 19:05:00|38.33|36.93|38.55|37.15|38.56|37.16|38.33|36.93|309
1665688200000|2022-10-13 19:10:00|38.56|37.16|38.38|36.98|38.57|37.17|38.37|36.97|227
1665688500000|2022-10-13 19:15:00|38.39|36.99|38.32|36.92|38.44|37.04|38.32|36.92|156
1665688800000|2022-10-13 19:20:00|38.33|36.93|38.32|36.92|38.42|37.02|38.29|36.89|176
1665689100000|2022-10-13 19:25:00|38.31|36.91|38.26|36.86|38.33|36.93|38.24|36.84|151
1665689400000|2022-10-13 19:30:00|38.25|36.85|38.23|36.83|38.32|36.92|38.19|36.79|216
1665689700000|2022-10-13 19:35:00|38.22|36.82|38.25|36.85|38.26|36.86|38.22|36.82|164
1665690000000|2022-10-13 19:40:00|38.24|36.84|38.22|36.82|38.29|36.89|38.21|36.81|102
1665690300000|2022-10-13 19:45:00|38.23|36.83|38.23|36.83|38.25|36.85|38.22|36.82|146
1665690600000|2022-10-13 19:50:00|38.22|36.82|38.25|36.85|38.29|36.89|38.21|36.81|110
1665690900000|2022-10-13 19:55:00|38.24|36.84|38.24|36.84|38.26|36.86|38.21|36.81|111
1665691200000|2022-10-13 20:00:00|38.23|36.83|38.23|36.83|38.27|36.87|38.22|36.82|133
1665691500000|2022-10-13 20:05:00|38.24|36.84|38.27|36.87|38.28|36.88|38.23|36.83|93
1665691800000|2022-10-13 20:10:00|38.26|36.86|38.43|37.03|38.49|37.09|38.24|36.84|162
1665692100000|2022-10-13 20:15:00|38.44|37.04|38.39|36.99|38.44|37.04|38.38|36.98|140
1665692400000|2022-10-13 20:20:00|38.4|37|38.35|36.95|38.43|37.03|38.35|36.95|102
1665692700000|2022-10-13 20:25:00|38.36|36.96|38.31|36.91|38.37|36.97|38.26|36.86|111
1665693000000|2022-10-13 20:30:00|38.32|36.92|38.36|36.96|38.39|36.99|38.31|36.91|137
1665693300000|2022-10-13 20:35:00|38.37|36.97|38.39|36.99|38.42|37.02|38.36|36.96|134
1665693600000|2022-10-13 20:40:00|38.4|37|38.42|37.02|38.45|37.05|38.39|36.99|144
1665693900000|2022-10-13 20:45:00|38.43|37.03|38.46|37.06|38.49|37.09|38.42|37.02|84
1665694200000|2022-10-13 20:50:00|38.45|37.05|38.54|37.14|38.56|37.16|38.45|37.05|121
1665694500000|2022-10-13 20:55:00|38.55|37.15|38.69|37.29|38.7|37.3|38.55|37.15|137
1665694800000|2022-10-13 21:00:00|38.68|37.28|38.74|37.34|38.74|37.34|38.55|37.15|82
1665695100000|2022-10-13 21:05:00|38.75|37.35|38.81|37.41|38.82|37.42|38.67|37.27|128
1665695400000|2022-10-13 21:10:00|38.8|37.4|38.79|37.39|38.9|37.5|38.76|37.36|77
1665695700000|2022-10-13 21:15:00|38.78|37.38|38.68|37.28|38.78|37.38|38.65|37.25|29
1665696000000|2022-10-13 21:20:00|38.67|37.27|38.62|37.22|38.68|37.28|38.62|37.22|10
1665696300000|2022-10-13 21:25:00|38.63|37.23|38.66|37.26|38.66|37.26|38.62|37.22|24
1665696600000|2022-10-13 21:30:00|38.67|37.27|38.68|37.28|38.68|37.28|38.67|37.27|2
1665696900000|2022-10-13 21:35:00|38.69|37.29|38.71|37.31|38.71|37.31|38.68|37.28|9
1665697200000|2022-10-13 21:40:00|38.72|37.32|38.82|37.42|38.82|37.42|38.72|37.32|15
1665697500000|2022-10-13 21:45:00|38.81|37.41|38.85|37.45|38.85|37.45|38.81|37.41|13
1665697800000|2022-10-13 21:50:00|38.86|37.46|38.88|37.48|38.88|37.48|38.86|37.46|9
1665698100000|2022-10-13 21:55:00|38.89|37.49|38.82|37.42|38.94|37.54|38.82|37.42|46
1665698400000|2022-10-13 22:00:00|38.81|37.41|38.76|37.36|38.85|37.45|38.75|37.35|118
1665698700000|2022-10-13 22:05:00|38.75|37.35|38.71|37.31|38.78|37.38|38.7|37.3|96
1665699000000|2022-10-13 22:10:00|38.7|37.3|38.64|37.24|38.7|37.3|38.64|37.24|79
1665699300000|2022-10-13 22:15:00|38.65|37.25|38.72|37.32|38.72|37.32|38.65|37.25|88
1665699600000|2022-10-13 22:20:00|38.73|37.33|38.7|37.3|38.76|37.36|38.7|37.3|72
1665699900000|2022-10-13 22:25:00|38.71|37.31|38.62|37.22|38.71|37.31|38.6|37.2|60
1665700200000|2022-10-13 22:30:00|38.63|37.23|38.69|37.29|38.7|37.3|38.63|37.23|121
1665700500000|2022-10-13 22:35:00|38.68|37.28|38.63|37.23|38.69|37.29|38.62|37.22|32
1665700800000|2022-10-13 22:40:00|38.64|37.24|38.67|37.27|38.68|37.28|38.63|37.23|22
1665701100000|2022-10-13 22:45:00|38.68|37.28|38.67|37.27|38.69|37.29|38.66|37.26|53
1665701400000|2022-10-13 22:50:00|38.66|37.26|38.61|37.21|38.66|37.26|38.61|37.21|36
1665701700000|2022-10-13 22:55:00|38.62|37.22|38.66|37.26|38.67|37.27|38.61|37.21|35
1665702000000|2022-10-13 23:00:00|38.67|37.27|38.57|37.17|38.68|37.28|38.57|37.17|68
1665702300000|2022-10-13 23:05:00|38.58|37.18|38.57|37.17|38.61|37.21|38.57|37.17|76
1665702600000|2022-10-13 23:10:00|38.58|37.18|38.6|37.2|38.62|37.22|38.58|37.18|29
1665702900000|2022-10-13 23:15:00|38.59|37.19|38.56|37.16|38.62|37.22|38.55|37.15|63
1665703200000|2022-10-13 23:20:00|38.57|37.17|38.47|37.07|38.58|37.18|38.47|37.07|129
1665703500000|2022-10-13 23:25:00|38.48|37.08|38.48|37.08|38.51|37.11|38.47|37.07|33
1665703800000|2022-10-13 23:30:00|38.49|37.09|38.41|37.01|38.53|37.13|38.4|37|62
1665704100000|2022-10-13 23:35:00|38.4|37|38.46|37.06|38.46|37.06|38.4|37|71
1665704400000|2022-10-13 23:40:00|38.47|37.07|38.42|37.02|38.5|37.1|38.41|37.01|81
1665704700000|2022-10-13 23:45:00|38.43|37.03|38.56|37.16|38.57|37.17|38.42|37.02|48
1665705000000|2022-10-13 23:50:00|38.55|37.15|38.4|37|38.56|37.16|38.4|37|76
1665705300000|2022-10-13 23:55:00|38.41|37.01|38.39|36.99|38.45|37.05|38.39|36.99|61
1665705600000|2022-10-14 00:00:00|38.38|36.98|38.45|37.05|38.5|37.1|38.38|36.98|88
1665705900000|2022-10-14 00:05:00|38.46|37.06|38.38|36.98|38.5|37.1|38.37|36.97|118
1665706200000|2022-10-14 00:10:00|38.37|36.97|38.33|36.93|38.37|36.97|38.29|36.89|146
1665706500000|2022-10-14 00:15:00|38.32|36.92|38.3|36.9|38.37|36.97|38.29|36.89|97
1665706800000|2022-10-14 00:20:00|38.31|36.91|38.46|37.06|38.46|37.06|38.3|36.9|114
1665707100000|2022-10-14 00:25:00|38.45|37.05|38.55|37.15|38.56|37.16|38.45|37.05|86
1665707400000|2022-10-14 00:30:00|38.54|37.14|38.57|37.17|38.57|37.17|38.49|37.09|76
1665707700000|2022-10-14 00:35:00|38.58|37.18|38.56|37.16|38.66|37.26|38.56|37.16|91
1665708000000|2022-10-14 00:40:00|38.57|37.17|38.56|37.16|38.6|37.2|38.53|37.13|92
1665708300000|2022-10-14 00:45:00|38.57|37.17|38.59|37.19|38.6|37.2|38.56|37.16|57
1665708600000|2022-10-14 00:50:00|38.6|37.2|38.58|37.18|38.62|37.22|38.57|37.17|81
1665708900000|2022-10-14 00:55:00|38.57|37.17|38.59|37.19|38.62|37.22|38.56|37.16|117
1665709200000|2022-10-14 01:00:00|38.6|37.2|38.66|37.26|38.66|37.26|38.59|37.19|98
1665709500000|2022-10-14 01:05:00|38.65|37.25|38.63|37.23|38.69|37.29|38.63|37.23|43
1665709800000|2022-10-14 01:10:00|38.64|37.24|38.64|37.24|38.68|37.28|38.64|37.24|29
1665710100000|2022-10-14 01:15:00|38.63|37.23|38.96|37.56|39|37.6|38.63|37.23|169
1665710400000|2022-10-14 01:20:00|38.95|37.55|38.98|37.58|39.03|37.63|38.89|37.49|122
1665710700000|2022-10-14 01:25:00|38.97|37.57|39.06|37.66|39.09|37.69|38.94|37.54|130
1665711000000|2022-10-14 01:30:00|39.07|37.67|39.17|37.77|39.23|37.83|39.06|37.66|225
1665711300000|2022-10-14 01:35:00|39.16|37.76|39.2|37.8|39.25|37.85|39.13|37.73|154
1665711600000|2022-10-14 01:40:00|39.21|37.81|39.33|37.93|39.33|37.93|39.21|37.81|137
1665711900000|2022-10-14 01:45:00|39.32|37.92|39.4|38|39.41|38.01|39.32|37.92|265
1665712200000|2022-10-14 01:50:00|39.39|37.99|39.37|37.97|39.41|38.01|39.34|37.94|115
1665712500000|2022-10-14 01:55:00|39.38|37.98|39.38|37.98|39.41|38.01|39.36|37.96|151
1665712800000|2022-10-14 02:00:00|39.39|37.99|39.41|38.01|39.42|38.02|39.34|37.94|154
1665713100000|2022-10-14 02:05:00|39.4|38|39.42|38.02|39.43|38.03|39.4|38|125
1665713400000|2022-10-14 02:10:00|39.41|38.01|39.41|38.01|39.43|38.03|39.39|37.99|73
1665713700000|2022-10-14 02:15:00|39.4|38|39.33|37.93|39.42|38.02|39.33|37.93|126
1665714000000|2022-10-14 02:20:00|39.34|37.94|39.33|37.93|39.36|37.96|39.25|37.85|90
1665714300000|2022-10-14 02:25:00|39.34|37.94|39.21|37.81|39.37|37.97|39.16|37.76|118
1665714600000|2022-10-14 02:30:00|39.22|37.82|39.28|37.88|39.28|37.88|39.21|37.81|105
1665714900000|2022-10-14 02:35:00|39.27|37.87|39.34|37.94|39.41|38.01|39.25|37.85|86
1665715200000|2022-10-14 02:40:00|39.35|37.95|39.32|37.92|39.41|38.01|39.31|37.91|106
1665715500000|2022-10-14 02:45:00|39.31|37.91|39.28|37.88|39.36|37.96|39.28|37.88|110
1665715800000|2022-10-14 02:50:00|39.27|37.87|39.4|38|39.41|38.01|39.26|37.86|83
1665716100000|2022-10-14 02:55:00|39.41|38.01|39.45|38.05|39.48|38.08|39.4|38|116
1665716400000|2022-10-14 03:00:00|39.44|38.04|39.54|38.14|39.59|38.19|39.38|37.98|139
1665716700000|2022-10-14 03:05:00|39.53|38.13|39.45|38.05|39.56|38.16|39.45|38.05|99
1665717000000|2022-10-14 03:10:00|39.44|38.04|39.45|38.05|39.48|38.08|39.44|38.04|98
1665717300000|2022-10-14 03:15:00|39.46|38.06|39.45|38.05|39.48|38.08|39.44|38.04|38
1665717600000|2022-10-14 03:20:00|39.44|38.04|39.36|37.96|39.45|38.05|39.36|37.96|94
1665717900000|2022-10-14 03:25:00|39.37|37.97|39.56|38.16|39.56|38.16|39.36|37.96|122
1665718200000|2022-10-14 03:30:00|39.57|38.17|39.5|38.1|39.58|38.18|39.44|38.04|90
1665718500000|2022-10-14 03:35:00|39.49|38.09|39.48|38.08|39.51|38.11|39.47|38.07|94
1665718800000|2022-10-14 03:40:00|39.47|38.07|39.49|38.09|39.49|38.09|39.47|38.07|63
1665719100000|2022-10-14 03:45:00|39.48|38.08|39.44|38.04|39.49|38.09|39.43|38.03|77
1665719400000|2022-10-14 03:50:00|39.43|38.03|39.35|37.95|39.44|38.04|39.34|37.94|50
1665719700000|2022-10-14 03:55:00|39.34|37.94|39.4|38|39.4|38|39.34|37.94|59
1665720000000|2022-10-14 04:00:00|39.41|38.01|39.45|38.05|39.46|38.06|39.41|38.01|51
1665720300000|2022-10-14 04:05:00|39.46|38.06|39.45|38.05|39.47|38.07|39.45|38.05|32
1665720600000|2022-10-14 04:10:00|39.46|38.06|39.44|38.04|39.49|38.09|39.44|38.04|55
1665720900000|2022-10-14 04:15:00|39.43|38.03|39.42|38.02|39.44|38.04|39.41|38.01|60
1665721200000|2022-10-14 04:20:00|39.41|38.01|39.4|38|39.43|38.03|39.4|38|36
1665721500000|2022-10-14 04:25:00|39.41|38.01|39.29|37.89|39.43|38.03|39.28|37.88|71
1665721800000|2022-10-14 04:30:00|39.3|37.9|39.34|37.94|39.35|37.95|39.3|37.9|71
1665722100000|2022-10-14 04:35:00|39.35|37.95|39.46|38.06|39.46|38.06|39.34|37.94|67
1665722400000|2022-10-14 04:40:00|39.47|38.07|39.45|38.05|39.51|38.11|39.44|38.04|53
1665722700000|2022-10-14 04:45:00|39.46|38.06|39.36|37.96|39.46|38.06|39.35|37.95|58
1665723000000|2022-10-14 04:50:00|39.37|37.97|39.37|37.97|39.39|37.99|39.36|37.96|57
1665723300000|2022-10-14 04:55:00|39.38|37.98|39.35|37.95|39.4|38|39.35|37.95|72
1665723600000|2022-10-14 05:00:00|39.36|37.96|39.36|37.96|39.41|38.01|39.36|37.96|43
1665723900000|2022-10-14 05:05:00|39.37|37.97|39.37|37.97|39.38|37.98|39.35|37.95|29
1665724200000|2022-10-14 05:10:00|39.38|37.98|39.31|37.91|39.38|37.98|39.29|37.89|76
1665724500000|2022-10-14 05:15:00|39.3|37.9|39.34|37.94|39.36|37.96|39.29|37.89|41
1665724800000|2022-10-14 05:20:00|39.35|37.95|39.36|37.96|39.4|38|39.33|37.93|61
1665725100000|2022-10-14 05:25:00|39.37|37.97|39.28|37.88|39.37|37.97|39.28|37.88|38
1665725400000|2022-10-14 05:30:00|39.27|37.87|39.1|37.7|39.3|37.9|39.09|37.69|94
1665725700000|2022-10-14 05:35:00|39.11|37.71|39.2|37.8|39.2|37.8|39.09|37.69|86
1665726000000|2022-10-14 05:40:00|39.19|37.79|39.2|37.8|39.21|37.81|39.19|37.79|36
1665726300000|2022-10-14 05:45:00|39.19|37.79|39.26|37.86|39.28|37.88|39.19|37.79|100
1665726600000|2022-10-14 05:50:00|39.25|37.85|39.23|37.83|39.26|37.86|39.19|37.79|79
1665726900000|2022-10-14 05:55:00|39.24|37.84|39.24|37.84|39.25|37.85|39.21|37.81|91
1665727200000|2022-10-14 06:00:00|39.23|37.83|39.17|37.77|39.23|37.83|39.13|37.73|109
1665727500000|2022-10-14 06:05:00|39.18|37.78|39.19|37.79|39.22|37.82|39.17|37.77|32
1665727800000|2022-10-14 06:10:00|39.18|37.78|39.15|37.75|39.19|37.79|39.12|37.72|94
1665728100000|2022-10-14 06:15:00|39.16|37.76|39.19|37.79|39.19|37.79|39.14|37.74|60
1665728400000|2022-10-14 06:20:00|39.2|37.8|39.22|37.82|39.22|37.82|39.19|37.79|77
1665728700000|2022-10-14 06:25:00|39.21|37.81|39.27|37.87|39.28|37.88|39.21|37.81|47
1665729000000|2022-10-14 06:30:00|39.26|37.86|39.26|37.86|39.27|37.87|39.23|37.83|94
1665729300000|2022-10-14 06:35:00|39.25|37.85|39.17|37.77|39.25|37.85|39.17|37.77|77
1665729600000|2022-10-14 06:40:00|39.16|37.76|39.18|37.78|39.18|37.78|39.14|37.74|41
1665729900000|2022-10-14 06:45:00|39.19|37.79|39.15|37.75|39.22|37.82|39.14|37.74|73
1665730200000|2022-10-14 06:50:00|39.14|37.74|39.09|37.69|39.16|37.76|39.06|37.66|84
1665730500000|2022-10-14 06:55:00|39.08|37.68|39.05|37.65|39.11|37.71|39.04|37.64|97
1665730800000|2022-10-14 07:00:00|39.06|37.66|39.1|37.7|39.12|37.72|39.05|37.65|113
1665731100000|2022-10-14 07:05:00|39.09|37.69|39.08|37.68|39.12|37.72|39.08|37.68|88
1665731400000|2022-10-14 07:10:00|39.07|37.67|39.01|37.61|39.07|37.67|38.99|37.59|40
1665731700000|2022-10-14 07:15:00|39|37.6|38.91|37.51|39.01|37.61|38.9|37.5|129
1665732000000|2022-10-14 07:20:00|38.92|37.52|38.88|37.48|38.93|37.53|38.88|37.48|87
1665732300000|2022-10-14 07:25:00|38.87|37.47|38.94|37.54|38.99|37.59|38.83|37.43|127
1665732600000|2022-10-14 07:30:00|38.93|37.53|38.94|37.54|38.99|37.59|38.9|37.5|136
1665732900000|2022-10-14 07:35:00|38.93|37.53|38.87|37.47|38.95|37.55|38.82|37.42|109
1665733200000|2022-10-14 07:40:00|38.86|37.46|38.85|37.45|38.9|37.5|38.84|37.44|106
1665733500000|2022-10-14 07:45:00|38.84|37.44|38.84|37.44|38.86|37.46|38.8|37.4|117
1665733800000|2022-10-14 07:50:00|38.83|37.43|38.84|37.44|38.87|37.47|38.83|37.43|92
1665734100000|2022-10-14 07:55:00|38.83|37.43|38.89|37.49|38.89|37.49|38.82|37.42|68
1665734400000|2022-10-14 08:00:00|38.88|37.48|38.84|37.44|38.89|37.49|38.83|37.43|61
1665734700000|2022-10-14 08:05:00|38.83|37.43|38.91|37.51|38.91|37.51|38.83|37.43|87
1665735000000|2022-10-14 08:10:00|38.9|37.5|39|37.6|39.02|37.62|38.9|37.5|101
1665735300000|2022-10-14 08:15:00|39.01|37.61|39.03|37.63|39.06|37.66|39|37.6|71
1665735600000|2022-10-14 08:20:00|39.02|37.62|38.98|37.58|39.03|37.63|38.96|37.56|85
1665735900000|2022-10-14 08:25:00|38.97|37.57|38.82|37.42|38.98|37.58|38.82|37.42|107
1665736200000|2022-10-14 08:30:00|38.81|37.41|38.81|37.41|38.85|37.45|38.74|37.34|128
1665736500000|2022-10-14 08:35:00|38.82|37.42|38.8|37.4|38.83|37.43|38.78|37.38|57
1665736800000|2022-10-14 08:40:00|38.81|37.41|38.83|37.43|38.86|37.46|38.81|37.41|57
1665737100000|2022-10-14 08:45:00|38.82|37.42|38.84|37.44|38.85|37.45|38.82|37.42|93
1665737400000|2022-10-14 08:50:00|38.83|37.43|38.79|37.39|38.84|37.44|38.78|37.38|59
1665737700000|2022-10-14 08:55:00|38.78|37.38|38.77|37.37|38.79|37.39|38.75|37.35|28
1665738000000|2022-10-14 09:00:00|38.76|37.36|38.79|37.39|38.81|37.41|38.76|37.36|34
1665738300000|2022-10-14 09:05:00|38.78|37.38|38.81|37.41|38.85|37.45|38.75|37.35|60
1665738600000|2022-10-14 09:10:00|38.82|37.42|38.82|37.42|38.85|37.45|38.81|37.41|71
1665738900000|2022-10-14 09:15:00|38.81|37.41|38.8|37.4|38.83|37.43|38.71|37.31|111
1665739200000|2022-10-14 09:20:00|38.79|37.39|38.82|37.42|38.85|37.45|38.78|37.38|50
1665739500000|2022-10-14 09:25:00|38.81|37.41|38.77|37.37|38.82|37.42|38.76|37.36|108
1665739800000|2022-10-14 09:30:00|38.76|37.36|38.78|37.38|38.78|37.38|38.76|37.36|59
1665740100000|2022-10-14 09:35:00|38.77|37.37|38.78|37.38|38.78|37.38|38.75|37.35|56
1665740400000|2022-10-14 09:40:00|38.77|37.37|38.77|37.37|38.81|37.41|38.76|37.36|91
1665740700000|2022-10-14 09:45:00|38.76|37.36|38.81|37.41|38.85|37.45|38.76|37.36|114
1665741000000|2022-10-14 09:50:00|38.8|37.4|38.89|37.49|38.9|37.5|38.8|37.4|121
1665741300000|2022-10-14 09:55:00|38.9|37.5|38.91|37.51|38.96|37.56|38.89|37.49|68
1665741600000|2022-10-14 10:00:00|38.9|37.5|38.97|37.57|38.97|37.57|38.88|37.48|170
1665741900000|2022-10-14 10:05:00|38.96|37.56|38.95|37.55|39.01|37.61|38.93|37.53|144
1665742200000|2022-10-14 10:10:00|38.96|37.56|38.92|37.52|38.96|37.56|38.9|37.5|159
1665742500000|2022-10-14 10:15:00|38.91|37.51|38.9|37.5|38.92|37.52|38.88|37.48|76
1665742800000|2022-10-14 10:20:00|38.89|37.49|38.94|37.54|38.94|37.54|38.88|37.48|81
1665743100000|2022-10-14 10:25:00|38.95|37.55|39.01|37.61|39.03|37.63|38.93|37.53|127
1665743400000|2022-10-14 10:30:00|39.02|37.62|38.95|37.55|39.02|37.62|38.92|37.52|118
1665743700000|2022-10-14 10:35:00|38.94|37.54|38.86|37.46|38.95|37.55|38.85|37.45|69
1665744000000|2022-10-14 10:40:00|38.87|37.47|38.88|37.48|38.89|37.49|38.8|37.4|74
1665744300000|2022-10-14 10:45:00|38.87|37.47|38.87|37.47|38.88|37.48|38.82|37.42|69
1665744600000|2022-10-14 10:50:00|38.88|37.48|38.86|37.46|38.9|37.5|38.85|37.45|79
1665744900000|2022-10-14 10:55:00|38.87|37.47|38.88|37.48|38.88|37.48|38.86|37.46|50
1665745200000|2022-10-14 11:00:00|38.87|37.47|38.8|37.4|38.88|37.48|38.8|37.4|115
1665745500000|2022-10-14 11:05:00|38.81|37.41|38.83|37.43|38.84|37.44|38.8|37.4|39
1665745800000|2022-10-14 11:10:00|38.84|37.44|38.87|37.47|38.89|37.49|38.83|37.43|110
1665746100000|2022-10-14 11:15:00|38.88|37.48|38.91|37.51|38.92|37.52|38.87|37.47|86
1665746400000|2022-10-14 11:20:00|38.92|37.52|38.93|37.53|38.97|37.57|38.9|37.5|97
1665746700000|2022-10-14 11:25:00|38.92|37.52|38.91|37.51|38.94|37.54|38.91|37.51|82
1665747000000|2022-10-14 11:30:00|38.9|37.5|38.79|37.39|38.91|37.51|38.78|37.38|67
1665747300000|2022-10-14 11:35:00|38.8|37.4|38.81|37.41|38.83|37.43|38.8|37.4|18
1665747600000|2022-10-14 11:40:00|38.82|37.42|38.68|37.28|38.83|37.43|38.68|37.28|120
1665747900000|2022-10-14 11:45:00|38.67|37.27|38.71|37.31|38.74|37.34|38.66|37.26|93
1665748200000|2022-10-14 11:50:00|38.7|37.3|38.63|37.23|38.72|37.32|38.62|37.22|88
1665748500000|2022-10-14 11:55:00|38.62|37.22|38.62|37.22|38.64|37.24|38.6|37.2|67
1665748800000|2022-10-14 12:00:00|38.63|37.23|38.62|37.22|38.64|37.24|38.61|37.21|58
1665749100000|2022-10-14 12:05:00|38.63|37.23|38.64|37.24|38.64|37.24|38.62|37.22|54
1665749400000|2022-10-14 12:10:00|38.63|37.23|38.51|37.11|38.64|37.24|38.51|37.11|97
1665749700000|2022-10-14 12:15:00|38.52|37.12|38.62|37.22|38.62|37.22|38.51|37.11|127
1665750000000|2022-10-14 12:20:00|38.61|37.21|38.59|37.19|38.61|37.21|38.57|37.17|44
1665750300000|2022-10-14 12:25:00|38.6|37.2|38.56|37.16|38.62|37.22|38.55|37.15|83
1665750600000|2022-10-14 12:30:00|38.57|37.17|38.76|37.36|38.76|37.36|38.49|37.09|255
1665750900000|2022-10-14 12:35:00|38.75|37.35|38.85|37.45|38.85|37.45|38.71|37.31|173
1665751200000|2022-10-14 12:40:00|38.86|37.46|38.89|37.49|38.91|37.51|38.8|37.4|162
1665751500000|2022-10-14 12:45:00|38.88|37.48|38.95|37.55|39.02|37.62|38.88|37.48|140
1665751800000|2022-10-14 12:50:00|38.94|37.54|39.05|37.65|39.05|37.65|38.92|37.52|177
1665752100000|2022-10-14 12:55:00|39.06|37.66|39.05|37.65|39.1|37.7|39.04|37.64|120
1665752400000|2022-10-14 13:00:00|39.04|37.64|39.1|37.7|39.11|37.71|39|37.6|151
1665752700000|2022-10-14 13:05:00|39.09|37.69|39.06|37.66|39.1|37.7|39.04|37.64|142
1665753000000|2022-10-14 13:10:00|39.05|37.65|39.04|37.64|39.08|37.68|39.01|37.61|121
1665753300000|2022-10-14 13:15:00|39.03|37.63|39.02|37.62|39.04|37.64|38.97|37.57|128
1665753600000|2022-10-14 13:20:00|39.01|37.61|39.02|37.62|39.1|37.7|39.01|37.61|111
1665753900000|2022-10-14 13:25:00|39.03|37.63|39|37.6|39.03|37.63|38.98|37.58|110
1665754200000|2022-10-14 13:30:00|39.01|37.61|39.01|37.61|39.1|37.7|38.98|37.58|219
1665754500000|2022-10-14 13:35:00|39|37.6|39.08|37.68|39.09|37.69|38.98|37.58|160
1665754800000|2022-10-14 13:40:00|39.09|37.69|38.97|37.57|39.09|37.69|38.96|37.56|126
1665755100000|2022-10-14 13:45:00|38.96|37.56|38.82|37.42|38.96|37.56|38.78|37.38|180
1665755400000|2022-10-14 13:50:00|38.83|37.43|38.81|37.41|38.87|37.47|38.79|37.39|133
1665755700000|2022-10-14 13:55:00|38.8|37.4|38.81|37.41|38.85|37.45|38.77|37.37|126
1665756000000|2022-10-14 14:00:00|38.8|37.4|38.65|37.25|38.8|37.4|38.56|37.16|298
1665756300000|2022-10-14 14:05:00|38.66|37.26|38.63|37.23|38.7|37.3|38.61|37.21|164
1665756600000|2022-10-14 14:10:00|38.62|37.22|38.22|36.82|38.63|37.23|38.19|36.79|246
1665756900000|2022-10-14 14:15:00|38.23|36.83|38.24|36.84|38.27|36.87|38.05|36.65|299
1665757200000|2022-10-14 14:20:00|38.25|36.85|38.18|36.78|38.25|36.85|38.07|36.67|222
1665757500000|2022-10-14 14:25:00|38.17|36.77|38.22|36.82|38.3|36.9|38.12|36.72|226
1665757800000|2022-10-14 14:30:00|38.21|36.81|38.3|36.9|38.35|36.95|38.19|36.79|194
1665758100000|2022-10-14 14:35:00|38.31|36.91|38.33|36.93|38.36|36.96|38.29|36.89|195
1665758400000|2022-10-14 14:40:00|38.32|36.92|38.12|36.72|38.37|36.97|38.11|36.71|233
1665758700000|2022-10-14 14:45:00|38.13|36.73|38.16|36.76|38.2|36.8|38.12|36.72|185
1665759000000|2022-10-14 14:50:00|38.17|36.77|38.25|36.85|38.25|36.85|38.15|36.75|213
1665759300000|2022-10-14 14:55:00|38.24|36.84|38.27|36.87|38.28|36.88|38.22|36.82|172
1665759600000|2022-10-14 15:00:00|38.26|36.86|38.31|36.91|38.34|36.94|38.25|36.85|128
1665759900000|2022-10-14 15:05:00|38.3|36.9|38.26|36.86|38.32|36.92|38.25|36.85|127
1665760200000|2022-10-14 15:10:00|38.25|36.85|38.19|36.79|38.26|36.86|38.17|36.77|157
1665760500000|2022-10-14 15:15:00|38.18|36.78|37.86|36.46|38.21|36.81|37.83|36.43|208
1665760800000|2022-10-14 15:20:00|37.87|36.47|37.96|36.56|37.99|36.59|37.86|36.46|150
1665761100000|2022-10-14 15:25:00|37.95|36.55|38.02|36.62|38.02|36.62|37.95|36.55|124
1665761400000|2022-10-14 15:30:00|38.01|36.61|37.92|36.52|38.02|36.62|37.92|36.52|132
1665761700000|2022-10-14 15:35:00|37.93|36.53|38.02|36.62|38.02|36.62|37.92|36.52|116
1665762000000|2022-10-14 15:40:00|38.03|36.63|37.98|36.58|38.06|36.66|37.96|36.56|154
1665762300000|2022-10-14 15:45:00|37.97|36.57|37.97|36.57|37.98|36.58|37.89|36.49|65
1665762600000|2022-10-14 15:50:00|37.98|36.58|37.99|36.59|37.99|36.59|37.92|36.52|56
1665762900000|2022-10-14 15:55:00|37.98|36.58|37.94|36.54|38|36.6|37.93|36.53|131
1665763200000|2022-10-14 16:00:00|37.93|36.53|37.99|36.59|37.99|36.59|37.86|36.46|177
1665763500000|2022-10-14 16:05:00|37.98|36.58|37.77|36.37|37.98|36.58|37.76|36.36|197
1665763800000|2022-10-14 16:10:00|37.78|36.38|37.59|36.19|37.81|36.41|37.58|36.18|175
1665764100000|2022-10-14 16:15:00|37.58|36.18|37.7|36.3|37.72|36.32|37.5|36.1|185
1665764400000|2022-10-14 16:20:00|37.71|36.31|37.84|36.44|37.85|36.45|37.68|36.28|161
1665764700000|2022-10-14 16:25:00|37.83|36.43|37.94|36.54|37.94|36.54|37.8|36.4|157
1665765000000|2022-10-14 16:30:00|37.93|36.53|37.88|36.48|37.93|36.53|37.88|36.48|72
1665765300000|2022-10-14 16:35:00|37.87|36.47|37.91|36.51|37.91|36.51|37.85|36.45|89
1665765600000|2022-10-14 16:40:00|37.92|36.52|37.95|36.55|38|36.6|37.91|36.51|99
1665765900000|2022-10-14 16:45:00|37.94|36.54|37.82|36.42|37.95|36.55|37.8|36.4|87
1665766200000|2022-10-14 16:50:00|37.81|36.41|37.8|36.4|37.85|36.45|37.78|36.38|90
1665766500000|2022-10-14 16:55:00|37.79|36.39|37.78|36.38|37.8|36.4|37.73|36.33|78
1665766800000|2022-10-14 17:00:00|37.77|36.37|37.83|36.43|37.87|36.47|37.77|36.37|77
1665767100000|2022-10-14 17:05:00|37.82|36.42|37.73|36.33|37.82|36.42|37.71|36.31|88
1665767400000|2022-10-14 17:10:00|37.74|36.34|37.55|36.15|37.75|36.35|37.54|36.14|120
1665767700000|2022-10-14 17:15:00|37.56|36.16|37.64|36.24|37.66|36.26|37.56|36.16|91
1665768000000|2022-10-14 17:20:00|37.63|36.23|37.64|36.24|37.65|36.25|37.58|36.18|88
1665768300000|2022-10-14 17:25:00|37.65|36.25|37.66|36.26|37.66|36.26|37.6|36.2|63
1665768600000|2022-10-14 17:30:00|37.65|36.25|37.74|36.34|37.76|36.36|37.64|36.24|52
1665768900000|2022-10-14 17:35:00|37.73|36.33|37.71|36.31|37.74|36.34|37.68|36.28|105
1665769200000|2022-10-14 17:40:00|37.7|36.3|37.74|36.34|37.76|36.36|37.7|36.3|117
1665769500000|2022-10-14 17:45:00|37.73|36.33|37.79|36.39|37.8|36.4|37.71|36.31|111
1665769800000|2022-10-14 17:50:00|37.78|36.38|37.73|36.33|37.79|36.39|37.71|36.31|91
1665770100000|2022-10-14 17:55:00|37.72|36.32|37.79|36.39|37.79|36.39|37.72|36.32|76
1665770400000|2022-10-14 18:00:00|37.78|36.38|37.72|36.32|37.79|36.39|37.7|36.3|81
1665770700000|2022-10-14 18:05:00|37.71|36.31|37.68|36.28|37.72|36.32|37.66|36.26|80
1665771000000|2022-10-14 18:10:00|37.69|36.29|37.63|36.23|37.69|36.29|37.62|36.22|67
1665771300000|2022-10-14 18:15:00|37.62|36.22|37.63|36.23|37.65|36.25|37.57|36.17|122
1665771600000|2022-10-14 18:20:00|37.64|36.24|37.66|36.26|37.7|36.3|37.64|36.24|125
1665771900000|2022-10-14 18:25:00|37.65|36.25|37.56|36.16|37.66|36.26|37.51|36.11|108
1665772200000|2022-10-14 18:30:00|37.55|36.15|37.52|36.12|37.56|36.16|37.51|36.11|112
1665772500000|2022-10-14 18:35:00|37.51|36.11|37.4|36|37.53|36.13|37.38|35.98|167
1665772800000|2022-10-14 18:40:00|37.41|36.01|37.37|35.97|37.41|36.01|37.27|35.87|156
1665773100000|2022-10-14 18:45:00|37.38|35.98|37.51|36.11|37.51|36.11|37.37|35.97|140
1665773400000|2022-10-14 18:50:00|37.5|36.1|37.53|36.13|37.54|36.14|37.46|36.06|174
1665773700000|2022-10-14 18:55:00|37.52|36.12|37.47|36.07|37.52|36.12|37.46|36.06|82
1665774000000|2022-10-14 19:00:00|37.48|36.08|37.5|36.1|37.55|36.15|37.45|36.05|78
1665774300000|2022-10-14 19:05:00|37.49|36.09|37.36|35.96|37.5|36.1|37.36|35.96|116
1665774600000|2022-10-14 19:10:00|37.35|35.95|37.27|35.87|37.38|35.98|37.27|35.87|135
1665774900000|2022-10-14 19:15:00|37.26|35.86|37.26|35.86|37.32|35.92|37.23|35.83|98
1665775200000|2022-10-14 19:20:00|37.25|35.85|37.31|35.91|37.31|35.91|37.25|35.85|101
1665775500000|2022-10-14 19:25:00|37.3|35.9|37.37|35.97|37.37|35.97|37.3|35.9|124
1665775800000|2022-10-14 19:30:00|37.36|35.96|37.42|36.02|37.42|36.02|37.34|35.94|109
1665776100000|2022-10-14 19:35:00|37.43|36.03|37.4|36|37.44|36.04|37.38|35.98|46
1665776400000|2022-10-14 19:40:00|37.41|36.01|37.34|35.94|37.41|36.01|37.33|35.93|63
1665776700000|2022-10-14 19:45:00|37.33|35.93|37.36|35.96|37.37|35.97|37.28|35.88|106
1665777000000|2022-10-14 19:50:00|37.35|35.95|37.35|35.95|37.38|35.98|37.34|35.94|70
1665777300000|2022-10-14 19:55:00|37.34|35.94|37.28|35.88|37.35|35.95|37.15|35.75|114
1665777600000|2022-10-14 20:00:00|37.27|35.87|37.32|35.92|37.32|35.92|37.25|35.85|24
1665777900000|2022-10-14 20:05:00|37.31|35.91|37.23|35.83|37.32|35.92|37.22|35.82|25
1665778200000|2022-10-14 20:10:00|37.22|35.82|37.23|35.83|37.25|35.85|37.18|35.78|34
1665778500000|2022-10-14 20:15:00|37.22|35.82|37.29|35.89|37.29|35.89|37.22|35.82|20
1665778800000|2022-10-14 20:20:00|37.28|35.88|37.33|35.93|37.34|35.94|37.28|35.88|50
1665779100000|2022-10-14 20:25:00|37.32|35.92|37.33|35.93|37.33|35.93|37.29|35.89|24
1665779400000|2022-10-14 20:30:00|37.34|35.94|37.28|35.88|37.38|35.98|37.28|35.88|19
1665779700000|2022-10-14 20:35:00|37.27|35.87|37.27|35.87|37.28|35.88|37.25|35.85|11
1665780000000|2022-10-14 20:40:00|37.28|35.88|37.33|35.93|37.34|35.94|37.28|35.88|13
1665780300000|2022-10-14 20:45:00|37.32|35.92|37.22|35.82|37.32|35.92|37.22|35.82|21
1665780600000|2022-10-14 20:50:00|37.21|35.81|37.23|35.83|37.26|35.86|37.21|35.81|20
1665780900000|2022-10-14 20:55:00|37.24|35.84|37.31|35.91|37.31|35.91|37.24|35.84|18
1665817800000|2022-10-15 07:10:00|37.32|35.92|37.36|35.96|37.38|35.98|37.32|35.92|17
1665818100000|2022-10-15 07:15:00|37.37|35.97|37.46|36.06|37.46|36.06|37.37|35.97|16
1665818400000|2022-10-15 07:20:00|37.45|36.05|37.44|36.04|37.45|36.05|37.42|36.02|20
1665818700000|2022-10-15 07:25:00|37.43|36.03|37.37|35.97|37.46|36.06|37.36|35.96|43
1665819000000|2022-10-15 07:30:00|37.36|35.96|37.42|36.02|37.42|36.02|37.36|35.96|23
1665819300000|2022-10-15 07:35:00|37.41|36.01|37.42|36.02|37.42|36.02|37.4|36|48
1665819600000|2022-10-15 07:40:00|37.43|36.03|37.47|36.07|37.49|36.09|37.43|36.03|39
1665819900000|2022-10-15 07:45:00|37.48|36.08|37.49|36.09|37.5|36.1|37.48|36.08|14
1665820200000|2022-10-15 07:50:00|37.5|36.1|37.48|36.08|37.51|36.11|37.47|36.07|25
1665820500000|2022-10-15 07:55:00|37.47|36.07|37.44|36.04|37.48|36.08|37.44|36.04|10
1665820800000|2022-10-15 08:00:00|37.43|36.03|37.41|36.01|37.45|36.05|37.39|35.99|25
1665821100000|2022-10-15 08:05:00|37.4|36|37.4|36|37.41|36.01|37.38|35.98|15
1665821400000|2022-10-15 08:10:00|37.39|35.99|37.38|35.98|37.39|35.99|37.37|35.97|10
1665821700000|2022-10-15 08:15:00|37.37|35.97|37.34|35.94|37.37|35.97|37.32|35.92|22
1665822000000|2022-10-15 08:20:00|37.33|35.93|37.25|35.85|37.34|35.94|37.25|35.85|41
1665822300000|2022-10-15 08:25:00|37.26|35.86|37.17|35.77|37.26|35.86|37.14|35.74|40
1665822600000|2022-10-15 08:30:00|37.18|35.78|37.03|35.63|37.23|35.83|36.94|35.54|128
1665822900000|2022-10-15 08:35:00|37.04|35.64|37.07|35.67|37.14|35.74|37.03|35.63|68
1665823200000|2022-10-15 08:40:00|37.06|35.66|37.09|35.69|37.13|35.73|37.04|35.64|48
1665823500000|2022-10-15 08:45:00|37.1|35.7|37.08|35.68|37.11|35.71|37.02|35.62|81
1665823800000|2022-10-15 08:50:00|37.07|35.67|36.99|35.59|37.09|35.69|36.93|35.53|71
1665824100000|2022-10-15 08:55:00|37|35.6|37.01|35.61|37.01|35.61|36.94|35.54|93
1665824400000|2022-10-15 09:00:00|37|35.6|37.02|35.62|37.03|35.63|36.95|35.55|57
1665824700000|2022-10-15 09:05:00|37.03|35.63|37.07|35.67|37.1|35.7|37.02|35.62|37
1665825000000|2022-10-15 09:10:00|37.08|35.68|37.11|35.71|37.11|35.71|37.04|35.64|24
1665825300000|2022-10-15 09:15:00|37.1|35.7|37.09|35.69|37.1|35.7|37.08|35.68|24
1665825600000|2022-10-15 09:20:00|37.08|35.68|37.13|35.73|37.14|35.74|37.07|35.67|52
1665825900000|2022-10-15 09:25:00|37.14|35.74|37.16|35.76|37.16|35.76|37.13|35.73|17
1665826200000|2022-10-15 09:30:00|37.15|35.75|37.16|35.76|37.2|35.8|37.12|35.72|48
1665826500000|2022-10-15 09:35:00|37.17|35.77|37.12|35.72|37.17|35.77|37.09|35.69|46
1665826800000|2022-10-15 09:40:00|37.11|35.71|37.11|35.71|37.15|35.75|37.09|35.69|33
1665827100000|2022-10-15 09:45:00|37.1|35.7|37.09|35.69|37.11|35.71|37.06|35.66|36
1665827400000|2022-10-15 09:50:00|37.08|35.68|37.02|35.62|37.08|35.68|37.01|35.61|33
1665827700000|2022-10-15 09:55:00|37.03|35.63|37.06|35.66|37.06|35.66|37.02|35.62|24
1665828000000|2022-10-15 10:00:00|37.05|35.65|37.06|35.66|37.09|35.69|37.05|35.65|16
1665828300000|2022-10-15 10:05:00|37.05|35.65|37.07|35.67|37.07|35.67|37.01|35.61|29
1665828600000|2022-10-15 10:10:00|37.08|35.68|37.09|35.69|37.12|35.72|37.07|35.67|32
1665828900000|2022-10-15 10:15:00|37.08|35.68|37.07|35.67|37.09|35.69|37.04|35.64|24
1665829200000|2022-10-15 10:20:00|37.08|35.68|37.13|35.73|37.15|35.75|37.08|35.68|28
1665829500000|2022-10-15 10:25:00|37.14|35.74|37.26|35.86|37.28|35.88|37.14|35.74|49
1665829800000|2022-10-15 10:30:00|37.25|35.85|37.24|35.84|37.27|35.87|37.2|35.8|48
1665830100000|2022-10-15 10:35:00|37.23|35.83|37.22|35.82|37.24|35.84|37.22|35.82|20
1665830400000|2022-10-15 10:40:00|37.23|35.83|37.24|35.84|37.25|35.85|37.22|35.82|12
1665830700000|2022-10-15 10:45:00|37.23|35.83|37.22|35.82|37.23|35.83|37.21|35.81|6
1665831000000|2022-10-15 10:50:00|37.21|35.81|37.22|35.82|37.22|35.82|37.2|35.8|10
1665831300000|2022-10-15 10:55:00|37.21|35.81|37.25|35.85|37.25|35.85|37.21|35.81|19
1665831600000|2022-10-15 11:00:00|37.24|35.84|37.23|35.83|37.24|35.84|37.22|35.82|10
1665831900000|2022-10-15 11:05:00|37.24|35.84|37.25|35.85|37.25|35.85|37.21|35.81|21
1665832200000|2022-10-15 11:10:00|37.24|35.84|37.33|35.93|37.34|35.94|37.24|35.84|38
1665832500000|2022-10-15 11:15:00|37.34|35.94|37.34|35.94|37.34|35.94|37.29|35.89|13
1665832800000|2022-10-15 11:20:00|37.35|35.95|37.31|35.91|37.35|35.95|37.3|35.9|13
1665833100000|2022-10-15 11:25:00|37.32|35.92|37.34|35.94|37.35|35.95|37.32|35.92|31
1665833400000|2022-10-15 11:30:00|37.35|35.95|37.35|35.95|37.37|35.97|37.35|35.95|15
1665833700000|2022-10-15 11:35:00|37.36|35.96|37.37|35.97|37.4|36|37.36|35.96|22
1665834000000|2022-10-15 11:40:00|37.36|35.96|37.39|35.99|37.39|35.99|37.36|35.96|12
1665834300000|2022-10-15 11:45:00|37.38|35.98|37.35|35.95|37.38|35.98|37.33|35.93|22
1665834600000|2022-10-15 11:50:00|37.36|35.96|37.49|36.09|37.5|36.1|37.35|35.95|58
1665834900000|2022-10-15 11:55:00|37.5|36.1|37.5|36.1|37.5|36.1|37.46|36.06|37
1665835200000|2022-10-15 12:00:00|37.49|36.09|37.43|36.03|37.5|36.1|37.42|36.02|29
1665835500000|2022-10-15 12:05:00|37.44|36.04|37.47|36.07|37.48|36.08|37.43|36.03|9
1665835800000|2022-10-15 12:10:00|37.46|36.06|37.45|36.05|37.48|36.08|37.43|36.03|26
1665836100000|2022-10-15 12:15:00|37.46|36.06|37.52|36.12|37.52|36.12|37.46|36.06|35
1665836400000|2022-10-15 12:20:00|37.51|36.11|37.6|36.2|37.62|36.22|37.49|36.09|38
1665836700000|2022-10-15 12:25:00|37.59|36.19|37.63|36.23|37.63|36.23|37.55|36.15|21
1665837000000|2022-10-15 12:30:00|37.62|36.22|37.57|36.17|37.62|36.22|37.57|36.17|28
1665837300000|2022-10-15 12:35:00|37.56|36.16|37.51|36.11|37.57|36.17|37.5|36.1|32
1665837600000|2022-10-15 12:40:00|37.52|36.12|37.55|36.15|37.62|36.22|37.51|36.11|32
1665837900000|2022-10-15 12:45:00|37.54|36.14|37.54|36.14|37.54|36.14|37.5|36.1|13
1665838200000|2022-10-15 12:50:00|37.56|36.16|37.55|36.15|37.6|36.2|37.55|36.15|28
1665838500000|2022-10-15 12:55:00|37.54|36.14|37.48|36.08|37.54|36.14|37.48|36.08|37
1665838800000|2022-10-15 13:00:00|37.49|36.09|37.46|36.06|37.51|36.11|37.45|36.05|22
1665839100000|2022-10-15 13:05:00|37.45|36.05|37.39|35.99|37.45|36.05|37.39|35.99|27
1665839400000|2022-10-15 13:10:00|37.38|35.98|37.37|35.97|37.4|36|37.33|35.93|58
1665839700000|2022-10-15 13:15:00|37.38|35.98|37.31|35.91|37.44|36.04|37.31|35.91|41
1665840000000|2022-10-15 13:20:00|37.3|35.9|37.34|35.94|37.35|35.95|37.22|35.82|73
1665840300000|2022-10-15 13:25:00|37.32|35.92|37.33|35.93|37.34|35.94|37.28|35.88|24
1665840600000|2022-10-15 13:30:00|37.32|35.92|37.37|35.97|37.42|36.02|37.32|35.92|58
1665840900000|2022-10-15 13:35:00|37.36|35.96|37.34|35.94|37.36|35.96|37.29|35.89|25
1665841200000|2022-10-15 13:40:00|37.35|35.95|37.4|36|37.4|36|37.31|35.91|36
1665841500000|2022-10-15 13:45:00|37.39|35.99|37.35|35.95|37.39|35.99|37.33|35.93|21
1665841800000|2022-10-15 13:50:00|37.34|35.94|37.35|35.95|37.39|35.99|37.34|35.94|12
1665842100000|2022-10-15 13:55:00|37.36|35.96|37.47|36.07|37.53|36.13|37.36|35.96|66
1665842400000|2022-10-15 14:00:00|37.48|36.08|37.53|36.13|37.61|36.21|37.48|36.08|72
1665842700000|2022-10-15 14:05:00|37.54|36.14|37.47|36.07|37.55|36.15|37.47|36.07|34
1665843000000|2022-10-15 14:10:00|37.46|36.06|37.42|36.02|37.47|36.07|37.41|36.01|37
1665843300000|2022-10-15 14:15:00|37.43|36.03|37.38|35.98|37.43|36.03|37.36|35.96|46
1665843600000|2022-10-15 14:20:00|37.37|35.97|37.35|35.95|37.39|35.99|37.33|35.93|56
1665843900000|2022-10-15 14:25:00|37.36|35.96|37.4|36|37.4|36|37.36|35.96|15
1665844200000|2022-10-15 14:30:00|37.39|35.99|37.45|36.05|37.47|36.07|37.39|35.99|33
1665844500000|2022-10-15 14:35:00|37.46|36.06|37.44|36.04|37.46|36.06|37.43|36.03|9
1665844800000|2022-10-15 14:40:00|37.43|36.03|37.47|36.07|37.49|36.09|37.43|36.03|11
1665845100000|2022-10-15 14:45:00|37.48|36.08|37.44|36.04|37.49|36.09|37.44|36.04|29
1665845400000|2022-10-15 14:50:00|37.45|36.05|37.51|36.11|37.51|36.11|37.44|36.04|12
1665845700000|2022-10-15 14:55:00|37.52|36.12|37.5|36.1|37.53|36.13|37.47|36.07|21
1665846000000|2022-10-15 15:00:00|37.51|36.11|37.53|36.13|37.55|36.15|37.5|36.1|16
1665846300000|2022-10-15 15:05:00|37.52|36.12|37.46|36.06|37.52|36.12|37.44|36.04|23
1665846600000|2022-10-15 15:10:00|37.45|36.05|37.4|36|37.45|36.05|37.4|36|6
1665846900000|2022-10-15 15:15:00|37.39|35.99|37.35|35.95|37.41|36.01|37.35|35.95|29
1665847200000|2022-10-15 15:20:00|37.36|35.96|37.52|36.12|37.52|36.12|37.36|35.96|29
1665847500000|2022-10-15 15:25:00|37.53|36.13|37.49|36.09|37.53|36.13|37.47|36.07|27
1665847800000|2022-10-15 15:30:00|37.48|36.08|37.44|36.04|37.48|36.08|37.43|36.03|15
1665848100000|2022-10-15 15:35:00|37.43|36.03|37.43|36.03|37.44|36.04|37.39|35.99|26
1665848400000|2022-10-15 15:40:00|37.42|36.02|37.46|36.06|37.46|36.06|37.41|36.01|17
1665848700000|2022-10-15 15:45:00|37.45|36.05|37.4|36|37.45|36.05|37.38|35.98|32
1665849000000|2022-10-15 15:50:00|37.39|35.99|37.41|36.01|37.42|36.02|37.37|35.97|27
1665849300000|2022-10-15 15:55:00|37.4|36|37.36|35.96|37.41|36.01|37.36|35.96|13
1665849600000|2022-10-15 16:00:00|37.35|35.95|37.33|35.93|37.36|35.96|37.3|35.9|31
1665849900000|2022-10-15 16:05:00|37.34|35.94|37.36|35.96|37.37|35.97|37.33|35.93|33
1665850200000|2022-10-15 16:10:00|37.35|35.95|37.27|35.87|37.36|35.96|37.25|35.85|36
1665850500000|2022-10-15 16:15:00|37.28|35.88|37.35|35.95|37.41|36.01|37.28|35.88|45
1665850800000|2022-10-15 16:20:00|37.34|35.94|37.36|35.96|37.36|35.96|37.32|35.92|15
1665851100000|2022-10-15 16:25:00|37.35|35.95|37.36|35.96|37.4|36|37.34|35.94|32
1665851400000|2022-10-15 16:30:00|37.35|35.95|37.34|35.94|37.35|35.95|37.33|35.93|22
1665851700000|2022-10-15 16:35:00|37.33|35.93|37.34|35.94|37.35|35.95|37.31|35.91|12
1665852000000|2022-10-15 16:40:00|37.33|35.93|37.27|35.87|37.33|35.93|37.24|35.84|45
1665852300000|2022-10-15 16:45:00|37.26|35.86|37.25|35.85|37.27|35.87|37.19|35.79|50
1665852600000|2022-10-15 16:50:00|37.26|35.86|37.24|35.84|37.27|35.87|37.2|35.8|29
1665852900000|2022-10-15 16:55:00|37.23|35.83|37.22|35.82|37.24|35.84|37.2|35.8|28
1665853200000|2022-10-15 17:00:00|37.21|35.81|37.19|35.79|37.21|35.81|37.15|35.75|13
1665853500000|2022-10-15 17:05:00|37.2|35.8|37.14|35.74|37.2|35.8|37.13|35.73|61
1665853800000|2022-10-15 17:10:00|37.15|35.75|37.21|35.81|37.23|35.83|37.14|35.74|49
1665854100000|2022-10-15 17:15:00|37.22|35.82|37.21|35.81|37.23|35.83|37.19|35.79|24
1665854400000|2022-10-15 17:20:00|37.2|35.8|37.16|35.76|37.2|35.8|37.14|35.74|25
1665854700000|2022-10-15 17:25:00|37.17|35.77|37.17|35.77|37.18|35.78|37.14|35.74|25
1665855000000|2022-10-15 17:30:00|37.16|35.76|37.17|35.77|37.18|35.78|37.09|35.69|66
1665855300000|2022-10-15 17:35:00|37.16|35.76|37.16|35.76|37.19|35.79|37.16|35.76|17
1665855600000|2022-10-15 17:40:00|37.17|35.77|37.14|35.74|37.18|35.78|37.13|35.73|26
1665855900000|2022-10-15 17:45:00|37.12|35.72|37.18|35.78|37.19|35.79|37.11|35.71|33
1665856200000|2022-10-15 17:50:00|37.17|35.77|37.16|35.76|37.18|35.78|37.12|35.72|40
1665856500000|2022-10-15 17:55:00|37.15|35.75|37.21|35.81|37.21|35.81|37.14|35.74|23
1665856800000|2022-10-15 18:00:00|37.2|35.8|37.22|35.82|37.22|35.82|37.18|35.78|23
1665857100000|2022-10-15 18:05:00|37.21|35.81|37.15|35.75|37.22|35.82|37.11|35.71|41
1665857400000|2022-10-15 18:10:00|37.16|35.76|37.19|35.79|37.19|35.79|37.15|35.75|20
1665857700000|2022-10-15 18:15:00|37.2|35.8|37.29|35.89|37.3|35.9|37.2|35.8|34
1665858000000|2022-10-15 18:20:00|37.28|35.88|37.29|35.89|37.29|35.89|37.24|35.84|24
1665858300000|2022-10-15 18:25:00|37.28|35.88|37.26|35.86|37.31|35.91|37.25|35.85|21
1665858600000|2022-10-15 18:30:00|37.27|35.87|37.3|35.9|37.31|35.91|37.27|35.87|20
1665858900000|2022-10-15 18:35:00|37.31|35.91|37.36|35.96|37.36|35.96|37.31|35.91|16
1665859200000|2022-10-15 18:40:00|37.35|35.95|37.37|35.97|37.37|35.97|37.33|35.93|15
1665859500000|2022-10-15 18:45:00|37.36|35.96|37.35|35.95|37.37|35.97|37.33|35.93|22
1665859800000|2022-10-15 18:50:00|37.36|35.96|37.33|35.93|37.36|35.96|37.3|35.9|34
1665860100000|2022-10-15 18:55:00|37.34|35.94|37.31|35.91|37.34|35.94|37.31|35.91|16
1665860400000|2022-10-15 19:00:00|37.32|35.92|37.24|35.84|37.33|35.93|37.2|35.8|39
1665860700000|2022-10-15 19:05:00|37.23|35.83|37.28|35.88|37.3|35.9|37.23|35.83|26
1665861000000|2022-10-15 19:10:00|37.27|35.87|37.26|35.86|37.29|35.89|37.26|35.86|34
1665861300000|2022-10-15 19:15:00|37.27|35.87|37.28|35.88|37.28|35.88|37.18|35.78|48
1665861600000|2022-10-15 19:20:00|37.29|35.89|37.29|35.89|37.29|35.89|37.25|35.85|27
1665861900000|2022-10-15 19:25:00|37.3|35.9|37.29|35.89|37.3|35.9|37.29|35.89|22
1665862200000|2022-10-15 19:30:00|37.28|35.88|37.28|35.88|37.28|35.88|37.22|35.82|25
1665862500000|2022-10-15 19:35:00|37.29|35.89|37.28|35.88|37.29|35.89|37.26|35.86|14
1665862800000|2022-10-15 19:40:00|37.27|35.87|37.27|35.87|37.28|35.88|37.25|35.85|37
1665863100000|2022-10-15 19:45:00|37.28|35.88|37.37|35.97|37.37|35.97|37.28|35.88|18
1665863400000|2022-10-15 19:50:00|37.36|35.96|37.38|35.98|37.4|36|37.33|35.93|25
1665863700000|2022-10-15 19:55:00|37.37|35.97|37.39|35.99|37.4|36|37.37|35.97|39
1665864000000|2022-10-15 20:00:00|37.4|36|37.29|35.89|37.4|36|37.28|35.88|44
1665864300000|2022-10-15 20:05:00|37.3|35.9|37.39|35.99|37.39|35.99|37.3|35.9|24
1665864600000|2022-10-15 20:10:00|37.38|35.98|37.34|35.94|37.38|35.98|37.34|35.94|15
1665864900000|2022-10-15 20:15:00|37.35|35.95|37.44|36.04|37.44|36.04|37.33|35.93|24
1665865200000|2022-10-15 20:20:00|37.43|36.03|37.4|36|37.43|36.03|37.39|35.99|24
1665865500000|2022-10-15 20:25:00|37.39|35.99|37.36|35.96|37.39|35.99|37.36|35.96|6
1665865800000|2022-10-15 20:30:00|37.34|35.94|37.3|35.9|37.36|35.96|37.3|35.9|25
1665866100000|2022-10-15 20:35:00|37.31|35.91|37.32|35.92|37.32|35.92|37.26|35.86|23
1665866400000|2022-10-15 20:40:00|37.33|35.93|37.32|35.92|37.33|35.93|37.3|35.9|6
1665866700000|2022-10-15 20:45:00|37.33|35.93|37.31|35.91|37.33|35.93|37.3|35.9|17
1665867000000|2022-10-15 20:50:00|37.3|35.9|37.33|35.93|37.33|35.93|37.28|35.88|14
1665867300000|2022-10-15 20:55:00|37.34|35.94|37.32|35.92|37.35|35.95|37.32|35.92|15
1665867600000|2022-10-15 21:00:00|37.31|35.91|37.19|35.79|37.31|35.91|37.19|35.79|27
1665867900000|2022-10-15 21:05:00|37.2|35.8|37.22|35.82|37.23|35.83|37.09|35.69|87
1665868200000|2022-10-15 21:10:00|37.21|35.81|37.22|35.82|37.22|35.82|37.19|35.79|38
1665868500000|2022-10-15 21:15:00|37.21|35.81|37.23|35.83|37.23|35.83|37.21|35.81|21
1665868800000|2022-10-15 21:20:00|37.22|35.82|37.21|35.81|37.22|35.82|37.21|35.81|4
1665869100000|2022-10-15 21:25:00|37.22|35.82|37.19|35.79|37.23|35.83|37.19|35.79|14
1665869400000|2022-10-15 21:30:00|37.18|35.78|37.17|35.77|37.19|35.79|37.17|35.77|10
1665869700000|2022-10-15 21:35:00|37.16|35.76|37.16|35.76|37.17|35.77|37.16|35.76|3
1665870000000|2022-10-15 21:40:00|37.15|35.75|37.21|35.81|37.21|35.81|37.15|35.75|25
1665870300000|2022-10-15 21:45:00|37.2|35.8|37.17|35.77|37.2|35.8|37.17|35.77|12
1665870600000|2022-10-15 21:50:00|37.16|35.76|37.16|35.76|37.17|35.77|37.16|35.76|3
1665870900000|2022-10-15 21:55:00|37.15|35.75|37.16|35.76|37.16|35.76|37.15|35.75|4
1665871200000|2022-10-15 22:00:00|37.15|35.75|37.13|35.73|37.15|35.75|37.12|35.72|13
1665871500000|2022-10-15 22:05:00|37.12|35.72|37.11|35.71|37.13|35.73|37.11|35.71|24
1665871800000|2022-10-15 22:10:00|37.1|35.7|37.14|35.74|37.14|35.74|37.1|35.7|15
1665872100000|2022-10-15 22:15:00|37.13|35.73|37.12|35.72|37.14|35.74|37.1|35.7|20
1665872400000|2022-10-15 22:20:00|37.11|35.71|37.11|35.71|37.12|35.72|37.08|35.68|15
1665872700000|2022-10-15 22:25:00|37.12|35.72|37.13|35.73|37.14|35.74|37.12|35.72|14
1665873000000|2022-10-15 22:30:00|37.12|35.72|37.09|35.69|37.12|35.72|37.09|35.69|19
1665873300000|2022-10-15 22:35:00|37.1|35.7|37.2|35.8|37.2|35.8|37.1|35.7|25
1665873600000|2022-10-15 22:40:00|37.19|35.79|37.23|35.83|37.23|35.83|37.16|35.76|15
1665873900000|2022-10-15 22:45:00|37.22|35.82|37.16|35.76|37.23|35.83|37.16|35.76|27
1665874200000|2022-10-15 22:50:00|37.17|35.77|37.04|35.64|37.17|35.77|37.04|35.64|42
1665874500000|2022-10-15 22:55:00|37.03|35.63|37.01|35.61|37.06|35.66|36.98|35.58|39
1665874800000|2022-10-15 23:00:00|37|35.6|36.93|35.53|37.01|35.61|36.83|35.43|148
1665875100000|2022-10-15 23:05:00|36.91|35.51|37.03|35.63|37.03|35.63|36.9|35.5|35
1665875400000|2022-10-15 23:10:00|37.04|35.64|37.09|35.69|37.09|35.69|36.98|35.58|52
1665875700000|2022-10-15 23:15:00|37.08|35.68|37.04|35.64|37.08|35.68|37.02|35.62|35
1665876000000|2022-10-15 23:20:00|37.03|35.63|37|35.6|37.03|35.63|36.98|35.58|38
1665876300000|2022-10-15 23:25:00|36.99|35.59|37.18|35.78|37.22|35.82|36.99|35.59|56
1665876600000|2022-10-15 23:30:00|37.17|35.77|37.19|35.79|37.22|35.82|37.15|35.75|67
1665876900000|2022-10-15 23:35:00|37.18|35.78|37.15|35.75|37.19|35.79|37.09|35.69|60
1665877200000|2022-10-15 23:40:00|37.14|35.74|37.07|35.67|37.14|35.74|37.07|35.67|22
1665877500000|2022-10-15 23:45:00|37.08|35.68|37.04|35.64|37.08|35.68|37.04|35.64|19
1665877800000|2022-10-15 23:50:00|37.03|35.63|37.02|35.62|37.08|35.68|37|35.6|42
1665878100000|2022-10-15 23:55:00|37.03|35.63|37.11|35.71|37.11|35.71|37.02|35.62|21
1665878400000|2022-10-16 00:00:00|37.1|35.7|37.17|35.77|37.17|35.77|37.09|35.69|22
1665878700000|2022-10-16 00:05:00|37.16|35.76|37.12|35.72|37.17|35.77|37.12|35.72|31
1665879000000|2022-10-16 00:10:00|37.13|35.73|37.17|35.77|37.2|35.8|37.13|35.73|19
1665879300000|2022-10-16 00:15:00|37.18|35.78|37.18|35.78|37.21|35.81|37.17|35.77|15
1665879600000|2022-10-16 00:20:00|37.19|35.79|37.18|35.78|37.2|35.8|37.18|35.78|8
1665879900000|2022-10-16 00:25:00|37.19|35.79|37.27|35.87|37.3|35.9|37.19|35.79|32
1665880200000|2022-10-16 00:30:00|37.26|35.86|37.29|35.89|37.29|35.89|37.22|35.82|26
1665880500000|2022-10-16 00:35:00|37.3|35.9|37.4|36|37.4|36|37.3|35.9|23
1665880800000|2022-10-16 00:40:00|37.38|35.98|37.38|35.98|37.39|35.99|37.32|35.92|29
1665881100000|2022-10-16 00:45:00|37.39|35.99|37.38|35.98|37.39|35.99|37.35|35.95|32
1665881400000|2022-10-16 00:50:00|37.37|35.97|37.35|35.95|37.37|35.97|37.32|35.92|27
1665881700000|2022-10-16 00:55:00|37.34|35.94|37.41|36.01|37.41|36.01|37.34|35.94|20
1665882000000|2022-10-16 01:00:00|37.4|36|37.4|36|37.41|36.01|37.37|35.97|39
1665882300000|2022-10-16 01:05:00|37.39|35.99|37.35|35.95|37.39|35.99|37.34|35.94|27
1665882600000|2022-10-16 01:10:00|37.36|35.96|37.37|35.97|37.37|35.97|37.31|35.91|18
1665882900000|2022-10-16 01:15:00|37.36|35.96|37.31|35.91|37.36|35.96|37.31|35.91|12
1665883200000|2022-10-16 01:20:00|37.32|35.92|37.28|35.88|37.32|35.92|37.28|35.88|9
1665883500000|2022-10-16 01:25:00|37.29|35.89|37.32|35.92|37.33|35.93|37.29|35.89|14
1665883800000|2022-10-16 01:30:00|37.33|35.93|37.36|35.96|37.39|35.99|37.31|35.91|36
1665884100000|2022-10-16 01:35:00|37.35|35.95|37.34|35.94|37.35|35.95|37.31|35.91|26
1665884400000|2022-10-16 01:40:00|37.33|35.93|37.34|35.94|37.36|35.96|37.32|35.92|17
1665884700000|2022-10-16 01:45:00|37.33|35.93|37.29|35.89|37.33|35.93|37.29|35.89|31
1665885000000|2022-10-16 01:50:00|37.3|35.9|37.31|35.91|37.34|35.94|37.3|35.9|20
1665885300000|2022-10-16 01:55:00|37.3|35.9|37.3|35.9|37.31|35.91|37.29|35.89|19
1665885600000|2022-10-16 02:00:00|37.31|35.91|37.32|35.92|37.33|35.93|37.31|35.91|10
1665885900000|2022-10-16 02:05:00|37.33|35.93|37.37|35.97|37.38|35.98|37.31|35.91|25
1665886200000|2022-10-16 02:10:00|37.38|35.98|37.49|36.09|37.5|36.1|37.37|35.97|21
1665886500000|2022-10-16 02:15:00|37.48|36.08|37.33|35.93|37.48|36.08|37.33|35.93|38
1665886800000|2022-10-16 02:20:00|37.32|35.92|37.32|35.92|37.35|35.95|37.3|35.9|21
1665887100000|2022-10-16 02:25:00|37.31|35.91|37.31|35.91|37.32|35.92|37.29|35.89|11
1665887400000|2022-10-16 02:30:00|37.3|35.9|37.32|35.92|37.32|35.92|37.29|35.89|17
1665887700000|2022-10-16 02:35:00|37.33|35.93|37.3|35.9|37.33|35.93|37.29|35.89|10
1665888000000|2022-10-16 02:40:00|37.31|35.91|37.27|35.87|37.32|35.92|37.25|35.85|19
1665888300000|2022-10-16 02:45:00|37.28|35.88|37.26|35.86|37.28|35.88|37.26|35.86|9
1665888600000|2022-10-16 02:50:00|37.27|35.87|37.23|35.83|37.28|35.88|37.23|35.83|11
1665888900000|2022-10-16 02:55:00|37.24|35.84|37.22|35.82|37.25|35.85|37.2|35.8|15
1665889200000|2022-10-16 03:00:00|37.21|35.81|37.25|35.85|37.25|35.85|37.21|35.81|13
1665889500000|2022-10-16 03:05:00|37.26|35.86|37.3|35.9|37.3|35.9|37.26|35.86|7
1665889800000|2022-10-16 03:10:00|37.31|35.91|37.26|35.86|37.31|35.91|37.26|35.86|10
1665890100000|2022-10-16 03:15:00|37.27|35.87|37.2|35.8|37.28|35.88|37.2|35.8|16
1665890400000|2022-10-16 03:20:00|37.21|35.81|37.22|35.82|37.22|35.82|37.21|35.81|2
1665890700000|2022-10-16 03:25:00|37.23|35.83|37.21|35.81|37.23|35.83|37.21|35.81|13
1665891000000|2022-10-16 03:30:00|37.22|35.82|37.25|35.85|37.25|35.85|37.21|35.81|8
1665891300000|2022-10-16 03:35:00|37.24|35.84|37.28|35.88|37.28|35.88|37.24|35.84|11
1665891600000|2022-10-16 03:40:00|37.27|35.87|37.25|35.85|37.28|35.88|37.25|35.85|11
1665891900000|2022-10-16 03:45:00|37.24|35.84|37.25|35.85|37.25|35.85|37.22|35.82|10
1665892200000|2022-10-16 03:50:00|37.24|35.84|37.24|35.84|37.24|35.84|37.23|35.83|9
1665892500000|2022-10-16 03:55:00|37.25|35.85|37.26|35.86|37.27|35.87|37.25|35.85|12
1665892800000|2022-10-16 04:00:00|37.27|35.87|37.28|35.88|37.28|35.88|37.27|35.87|4
1665893100000|2022-10-16 04:05:00|37.29|35.89|37.31|35.91|37.31|35.91|37.29|35.89|5
1665893400000|2022-10-16 04:10:00|37.3|35.9|37.26|35.86|37.3|35.9|37.25|35.85|27
1665893700000|2022-10-16 04:15:00|37.25|35.85|37.29|35.89|37.3|35.9|37.25|35.85|23
1665894000000|2022-10-16 04:20:00|37.3|35.9|37.33|35.93|37.33|35.93|37.29|35.89|12
1665894300000|2022-10-16 04:25:00|37.34|35.94|37.37|35.97|37.39|35.99|37.34|35.94|14
1665894600000|2022-10-16 04:30:00|37.38|35.98|37.35|35.95|37.4|36|37.35|35.95|14
1665894900000|2022-10-16 04:35:00|37.36|35.96|37.36|35.96|37.38|35.98|37.34|35.94|35
1665895200000|2022-10-16 04:40:00|37.35|35.95|37.35|35.95|37.35|35.95|37.33|35.93|19
1665895500000|2022-10-16 04:45:00|37.34|35.94|37.33|35.93|37.34|35.94|37.32|35.92|18
1665895800000|2022-10-16 04:50:00|37.34|35.94|37.35|35.95|37.35|35.95|37.34|35.94|12
1665896100000|2022-10-16 04:55:00|37.36|35.96|37.37|35.97|37.38|35.98|37.36|35.96|12
1665896400000|2022-10-16 05:00:00|37.38|35.98|37.46|36.06|37.47|36.07|37.38|35.98|21
1665896700000|2022-10-16 05:05:00|37.47|36.07|37.42|36.02|37.49|36.09|37.42|36.02|18
1665897000000|2022-10-16 05:10:00|37.41|36.01|37.39|35.99|37.41|36.01|37.38|35.98|15
1665897300000|2022-10-16 05:15:00|37.4|36|37.39|35.99|37.42|36.02|37.38|35.98|12
1665897600000|2022-10-16 05:20:00|37.38|35.98|37.38|35.98|37.39|35.99|37.37|35.97|11
1665897900000|2022-10-16 05:25:00|37.39|35.99|37.45|36.05|37.45|36.05|37.39|35.99|15
1665898200000|2022-10-16 05:30:00|37.44|36.04|37.35|35.95|37.44|36.04|37.35|35.95|18
1665898500000|2022-10-16 05:35:00|37.36|35.96|37.37|35.97|37.37|35.97|37.36|35.96|2
1665898800000|2022-10-16 05:40:00|37.36|35.96|37.39|35.99|37.39|35.99|37.36|35.96|6
1665899100000|2022-10-16 05:45:00|37.38|35.98|37.33|35.93|37.38|35.98|37.33|35.93|10
1665899400000|2022-10-16 05:50:00|37.34|35.94|37.33|35.93|37.34|35.94|37.33|35.93|18
1665899700000|2022-10-16 05:55:00|37.34|35.94|37.37|35.97|37.37|35.97|37.33|35.93|14
1665900000000|2022-10-16 06:00:00|37.36|35.96|37.38|35.98|37.39|35.99|37.36|35.96|9
1665900300000|2022-10-16 06:05:00|37.37|35.97|37.33|35.93|37.37|35.97|37.31|35.91|18
1665900600000|2022-10-16 06:10:00|37.34|35.94|37.32|35.92|37.37|35.97|37.32|35.92|33
1665900900000|2022-10-16 06:15:00|37.33|35.93|37.35|35.95|37.35|35.95|37.3|35.9|17
1665901200000|2022-10-16 06:20:00|37.34|35.94|37.32|35.92|37.34|35.94|37.3|35.9|21
1665901500000|2022-10-16 06:25:00|37.31|35.91|37.26|35.86|37.31|35.91|37.26|35.86|8
1665901800000|2022-10-16 06:30:00|37.25|35.85|37.32|35.92|37.33|35.93|37.25|35.85|18
1665902100000|2022-10-16 06:35:00|37.33|35.93|37.38|35.98|37.38|35.98|37.33|35.93|10
1665902400000|2022-10-16 06:40:00|37.37|35.97|37.38|35.98|37.38|35.98|37.36|35.96|14
1665902700000|2022-10-16 06:45:00|37.39|35.99|37.41|36.01|37.42|36.02|37.39|35.99|11
1665903000000|2022-10-16 06:50:00|37.4|36|37.41|36.01|37.41|36.01|37.4|36|10
1665903300000|2022-10-16 06:55:00|37.42|36.02|37.49|36.09|37.49|36.09|37.41|36.01|14
1665903600000|2022-10-16 07:00:00|37.48|36.08|37.45|36.05|37.48|36.08|37.41|36.01|16
1665903900000|2022-10-16 07:05:00|37.44|36.04|37.4|36|37.45|36.05|37.4|36|23
1665904200000|2022-10-16 07:10:00|37.41|36.01|37.49|36.09|37.49|36.09|37.41|36.01|15
1665904500000|2022-10-16 07:15:00|37.48|36.08|37.41|36.01|37.48|36.08|37.4|36|36
1665904800000|2022-10-16 07:20:00|37.42|36.02|37.42|36.02|37.46|36.06|37.42|36.02|25
1665905100000|2022-10-16 07:25:00|37.41|36.01|37.41|36.01|37.41|36.01|37.4|36|19
1665905400000|2022-10-16 07:30:00|37.4|36|37.38|35.98|37.41|36.01|37.37|35.97|15
1665905700000|2022-10-16 07:35:00|37.39|35.99|37.44|36.04|37.45|36.05|37.38|35.98|18
1665906000000|2022-10-16 07:40:00|37.43|36.03|37.4|36|37.43|36.03|37.39|35.99|14
1665906300000|2022-10-16 07:45:00|37.41|36.01|37.45|36.05|37.45|36.05|37.41|36.01|9
1665906600000|2022-10-16 07:50:00|37.46|36.06|37.42|36.02|37.47|36.07|37.42|36.02|15
1665906900000|2022-10-16 07:55:00|37.41|36.01|37.37|35.97|37.41|36.01|37.36|35.96|7
1665907200000|2022-10-16 08:00:00|37.38|35.98|37.46|36.06|37.46|36.06|37.38|35.98|15
1665907500000|2022-10-16 08:05:00|37.47|36.07|37.48|36.08|37.5|36.1|37.45|36.05|28
1665907800000|2022-10-16 08:10:00|37.49|36.09|37.51|36.11|37.54|36.14|37.48|36.08|25
1665908100000|2022-10-16 08:15:00|37.52|36.12|37.61|36.21|37.65|36.25|37.51|36.11|40
1665908400000|2022-10-16 08:20:00|37.6|36.2|37.62|36.22|37.64|36.24|37.59|36.19|27
1665908700000|2022-10-16 08:25:00|37.63|36.23|37.61|36.21|37.66|36.26|37.59|36.19|45
1665909000000|2022-10-16 08:30:00|37.6|36.2|37.57|36.17|37.6|36.2|37.57|36.17|36
1665909300000|2022-10-16 08:35:00|37.58|36.18|37.61|36.21|37.62|36.22|37.58|36.18|18
1665909600000|2022-10-16 08:40:00|37.62|36.22|37.63|36.23|37.63|36.23|37.61|36.21|12
1665909900000|2022-10-16 08:45:00|37.62|36.22|37.54|36.14|37.62|36.22|37.54|36.14|32
1665910200000|2022-10-16 08:50:00|37.53|36.13|37.56|36.16|37.61|36.21|37.52|36.12|29
1665910500000|2022-10-16 08:55:00|37.57|36.17|37.62|36.22|37.63|36.23|37.57|36.17|14
1665910800000|2022-10-16 09:00:00|37.63|36.23|37.57|36.17|37.64|36.24|37.57|36.17|17
1665911100000|2022-10-16 09:05:00|37.58|36.18|37.58|36.18|37.59|36.19|37.57|36.17|5
1665911400000|2022-10-16 09:10:00|37.57|36.17|37.58|36.18|37.58|36.18|37.55|36.15|24
1665911700000|2022-10-16 09:15:00|37.57|36.17|37.53|36.13|37.57|36.17|37.51|36.11|37
1665912000000|2022-10-16 09:20:00|37.52|36.12|37.57|36.17|37.57|36.17|37.51|36.11|38
1665912300000|2022-10-16 09:25:00|37.56|36.16|37.52|36.12|37.56|36.16|37.51|36.11|23
1665912600000|2022-10-16 09:30:00|37.51|36.11|37.45|36.05|37.53|36.13|37.45|36.05|25
1665912900000|2022-10-16 09:35:00|37.46|36.06|37.46|36.06|37.48|36.08|37.46|36.06|17
1665913200000|2022-10-16 09:40:00|37.45|36.05|37.46|36.06|37.47|36.07|37.44|36.04|12
1665913500000|2022-10-16 09:45:00|37.45|36.05|37.46|36.06|37.47|36.07|37.44|36.04|8
1665913800000|2022-10-16 09:50:00|37.47|36.07|37.48|36.08|37.48|36.08|37.44|36.04|18
1665914100000|2022-10-16 09:55:00|37.49|36.09|37.49|36.09|37.49|36.09|37.48|36.08|3
1665914400000|2022-10-16 10:00:00|37.48|36.08|37.52|36.12|37.52|36.12|37.48|36.08|33
1665914700000|2022-10-16 10:05:00|37.51|36.11|37.55|36.15|37.55|36.15|37.51|36.11|7
1665915000000|2022-10-16 10:10:00|37.56|36.16|37.52|36.12|37.56|36.16|37.51|36.11|23
1665915300000|2022-10-16 10:15:00|37.51|36.11|37.56|36.16|37.56|36.16|37.51|36.11|14
1665915600000|2022-10-16 10:20:00|37.55|36.15|37.58|36.18|37.58|36.18|37.55|36.15|10
1665915900000|2022-10-16 10:25:00|37.59|36.19|37.56|36.16|37.59|36.19|37.53|36.13|20
1665916200000|2022-10-16 10:30:00|37.55|36.15|37.46|36.06|37.55|36.15|37.43|36.03|52
1665916500000|2022-10-16 10:35:00|37.45|36.05|37.49|36.09|37.51|36.11|37.4|36|44
1665916800000|2022-10-16 10:40:00|37.5|36.1|37.46|36.06|37.5|36.1|37.46|36.06|17
1665917100000|2022-10-16 10:45:00|37.45|36.05|37.45|36.05|37.45|36.05|37.4|36|15
1665917400000|2022-10-16 10:50:00|37.44|36.04|37.41|36.01|37.46|36.06|37.4|36|28
1665917700000|2022-10-16 10:55:00|37.4|36|37.43|36.03|37.43|36.03|37.4|36|50
1665918000000|2022-10-16 11:00:00|37.42|36.02|37.43|36.03|37.43|36.03|37.41|36.01|30
1665918300000|2022-10-16 11:05:00|37.42|36.02|37.41|36.01|37.44|36.04|37.4|36|14
1665918600000|2022-10-16 11:10:00|37.4|36|37.39|35.99|37.41|36.01|37.38|35.98|12
1665918900000|2022-10-16 11:15:00|37.38|35.98|37.42|36.02|37.43|36.03|37.38|35.98|21
1665919200000|2022-10-16 11:20:00|37.44|36.04|37.43|36.03|37.44|36.04|37.42|36.02|6
1665919500000|2022-10-16 11:25:00|37.42|36.02|37.43|36.03|37.43|36.03|37.4|36|6
1665919800000|2022-10-16 11:30:00|37.42|36.02|37.4|36|37.42|36.02|37.39|35.99|7
1665920100000|2022-10-16 11:35:00|37.39|35.99|37.41|36.01|37.42|36.02|37.39|35.99|6
1665920400000|2022-10-16 11:40:00|37.4|36|37.43|36.03|37.45|36.05|37.4|36|10
1665920700000|2022-10-16 11:45:00|37.42|36.02|37.47|36.07|37.47|36.07|37.41|36.01|22
1665921000000|2022-10-16 11:50:00|37.48|36.08|37.44|36.04|37.48|36.08|37.43|36.03|19
1665921300000|2022-10-16 11:55:00|37.45|36.05|37.45|36.05|37.47|36.07|37.43|36.03|19
1665921600000|2022-10-16 12:00:00|37.46|36.06|37.46|36.06|37.46|36.06|37.39|35.99|19
1665921900000|2022-10-16 12:05:00|37.45|36.05|37.44|36.04|37.45|36.05|37.44|36.04|16
1665922200000|2022-10-16 12:10:00|37.43|36.03|37.4|36|37.43|36.03|37.39|35.99|16
1665922500000|2022-10-16 12:15:00|37.41|36.01|37.35|35.95|37.41|36.01|37.32|35.92|42
1665922800000|2022-10-16 12:20:00|37.34|35.94|37.37|35.97|37.38|35.98|37.34|35.94|16
1665923100000|2022-10-16 12:25:00|37.36|35.96|37.32|35.92|37.36|35.96|37.31|35.91|11
1665923400000|2022-10-16 12:30:00|37.31|35.91|37.33|35.93|37.34|35.94|37.31|35.91|17
1665923700000|2022-10-16 12:35:00|37.32|35.92|37.32|35.92|37.33|35.93|37.28|35.88|33
1665924000000|2022-10-16 12:40:00|37.31|35.91|37.37|35.97|37.38|35.98|37.3|35.9|31
1665924300000|2022-10-16 12:45:00|37.38|35.98|37.43|36.03|37.44|36.04|37.38|35.98|24
1665924600000|2022-10-16 12:50:00|37.42|36.02|37.38|35.98|37.42|36.02|37.38|35.98|17
1665924900000|2022-10-16 12:55:00|37.39|35.99|37.4|36|37.4|36|37.34|35.94|32
1665925200000|2022-10-16 13:00:00|37.39|35.99|37.36|35.96|37.39|35.99|37.32|35.92|20
1665925500000|2022-10-16 13:05:00|37.35|35.95|37.38|35.98|37.38|35.98|37.35|35.95|20
1665925800000|2022-10-16 13:10:00|37.39|35.99|37.33|35.93|37.39|35.99|37.33|35.93|27
1665926100000|2022-10-16 13:15:00|37.34|35.94|37.34|35.94|37.36|35.96|37.34|35.94|15
1665926400000|2022-10-16 13:20:00|37.33|35.93|37.36|35.96|37.36|35.96|37.33|35.93|12
1665926700000|2022-10-16 13:25:00|37.35|35.95|37.38|35.98|37.38|35.98|37.35|35.95|6
1665927000000|2022-10-16 13:30:00|37.37|35.97|37.29|35.89|37.37|35.97|37.24|35.84|46
1665927300000|2022-10-16 13:35:00|37.28|35.88|37.27|35.87|37.29|35.89|37.23|35.83|26
1665927600000|2022-10-16 13:40:00|37.26|35.86|37.27|35.87|37.29|35.89|37.26|35.86|12
1665927900000|2022-10-16 13:45:00|37.28|35.88|37.34|35.94|37.34|35.94|37.28|35.88|21
1665928200000|2022-10-16 13:50:00|37.33|35.93|37.36|35.96|37.36|35.96|37.32|35.92|28
1665928500000|2022-10-16 13:55:00|37.35|35.95|37.34|35.94|37.36|35.96|37.34|35.94|12
1665928800000|2022-10-16 14:00:00|37.36|35.96|37.32|35.92|37.36|35.96|37.31|35.91|11
1665929100000|2022-10-16 14:05:00|37.31|35.91|37.32|35.92|37.33|35.93|37.31|35.91|40
1665929400000|2022-10-16 14:10:00|37.33|35.93|37.33|35.93|37.33|35.93|37.32|35.92|5
1665929700000|2022-10-16 14:15:00|37.32|35.92|37.31|35.91|37.33|35.93|37.31|35.91|4
1665930000000|2022-10-16 14:20:00|37.3|35.9|37.3|35.9|37.31|35.91|37.26|35.86|25
1665930300000|2022-10-16 14:25:00|37.31|35.91|37.29|35.89|37.31|35.91|37.29|35.89|9
1665930600000|2022-10-16 14:30:00|37.28|35.88|37.29|35.89|37.3|35.9|37.26|35.86|28
1665930900000|2022-10-16 14:35:00|37.28|35.88|37.22|35.82|37.28|35.88|37.21|35.81|23
1665931200000|2022-10-16 14:40:00|37.23|35.83|37.22|35.82|37.25|35.85|37.22|35.82|32
1665931500000|2022-10-16 14:45:00|37.23|35.83|37.27|35.87|37.28|35.88|37.22|35.82|19
1665931800000|2022-10-16 14:50:00|37.28|35.88|37.27|35.87|37.29|35.89|37.27|35.87|12
1665932100000|2022-10-16 14:55:00|37.26|35.86|37.29|35.89|37.29|35.89|37.25|35.85|10
1665932400000|2022-10-16 15:00:00|37.28|35.88|37.33|35.93|37.33|35.93|37.26|35.86|36
1665932700000|2022-10-16 15:05:00|37.32|35.92|37.35|35.95|37.36|35.96|37.3|35.9|32
1665933000000|2022-10-16 15:10:00|37.34|35.94|37.34|35.94|37.35|35.95|37.32|35.92|17
1665933300000|2022-10-16 15:15:00|37.35|35.95|37.36|35.96|37.37|35.97|37.34|35.94|18
1665933600000|2022-10-16 15:20:00|37.37|35.97|37.35|35.95|37.37|35.97|37.34|35.94|21
1665933900000|2022-10-16 15:25:00|37.34|35.94|37.31|35.91|37.34|35.94|37.31|35.91|16
1665934200000|2022-10-16 15:30:00|37.32|35.92|37.36|35.96|37.36|35.96|37.32|35.92|5
1665934500000|2022-10-16 15:35:00|37.37|35.97|37.36|35.96|37.37|35.97|37.35|35.95|12
1665934800000|2022-10-16 15:40:00|37.35|35.95|37.34|35.94|37.37|35.97|37.31|35.91|30
1665935100000|2022-10-16 15:45:00|37.33|35.93|37.3|35.9|37.34|35.94|37.3|35.9|22
1665935400000|2022-10-16 15:50:00|37.29|35.89|37.28|35.88|37.29|35.89|37.28|35.88|8
1665935700000|2022-10-16 15:55:00|37.29|35.89|37.32|35.92|37.32|35.92|37.29|35.89|4
1665936000000|2022-10-16 16:00:00|37.31|35.91|37.33|35.93|37.37|35.97|37.31|35.91|17
1665936300000|2022-10-16 16:05:00|37.32|35.92|37.34|35.94|37.36|35.96|37.3|35.9|23
1665936600000|2022-10-16 16:10:00|37.35|35.95|37.36|35.96|37.36|35.96|37.35|35.95|2
1665936900000|2022-10-16 16:15:00|37.37|35.97|37.35|35.95|37.38|35.98|37.35|35.95|27
1665937200000|2022-10-16 16:20:00|37.36|35.96|37.33|35.93|37.36|35.96|37.31|35.91|10
1665937500000|2022-10-16 16:25:00|37.32|35.92|37.33|35.93|37.38|35.98|37.27|35.87|29
1665937800000|2022-10-16 16:30:00|37.32|35.92|37.22|35.82|37.32|35.92|37.21|35.81|67
1665938100000|2022-10-16 16:35:00|37.23|35.83|37.18|35.78|37.23|35.83|37.17|35.77|30
1665938400000|2022-10-16 16:40:00|37.17|35.77|37.19|35.79|37.19|35.79|37.14|35.74|35
1665938700000|2022-10-16 16:45:00|37.18|35.78|37.21|35.81|37.24|35.84|37.17|35.77|42
1665939000000|2022-10-16 16:50:00|37.22|35.82|37.27|35.87|37.27|35.87|37.21|35.81|22
1665939300000|2022-10-16 16:55:00|37.26|35.86|37.27|35.87|37.27|35.87|37.24|35.84|38
1665939600000|2022-10-16 17:00:00|37.26|35.86|37.29|35.89|37.29|35.89|37.26|35.86|12
1665939900000|2022-10-16 17:05:00|37.28|35.88|37.29|35.89|37.29|35.89|37.27|35.87|10
1665940200000|2022-10-16 17:10:00|37.3|35.9|37.27|35.87|37.3|35.9|37.27|35.87|8
1665940500000|2022-10-16 17:15:00|37.28|35.88|37.27|35.87|37.3|35.9|37.27|35.87|12
1665940800000|2022-10-16 17:20:00|37.26|35.86|37.23|35.83|37.29|35.89|37.23|35.83|10
1665941100000|2022-10-16 17:25:00|37.24|35.84|37.27|35.87|37.29|35.89|37.24|35.84|16
1665941400000|2022-10-16 17:30:00|37.28|35.88|37.29|35.89|37.29|35.89|37.27|35.87|8
1665941700000|2022-10-16 17:35:00|37.3|35.9|37.29|35.89|37.3|35.9|37.27|35.87|19
1665942000000|2022-10-16 17:40:00|37.28|35.88|37.27|35.87|37.28|35.88|37.26|35.86|4
1665942300000|2022-10-16 17:45:00|37.26|35.86|37.23|35.83|37.27|35.87|37.22|35.82|12
1665942600000|2022-10-16 17:50:00|37.24|35.84|37.24|35.84|37.25|35.85|37.24|35.84|3
1665942900000|2022-10-16 17:55:00|37.23|35.83|37.23|35.83|37.24|35.84|37.23|35.83|7
1665943200000|2022-10-16 18:00:00|37.22|35.82|37.16|35.76|37.22|35.82|37.16|35.76|17
1665943500000|2022-10-16 18:05:00|37.17|35.77|37.19|35.79|37.19|35.79|37.16|35.76|15
1665943800000|2022-10-16 18:10:00|37.18|35.78|37.18|35.78|37.19|35.79|37.17|35.77|5
1665944100000|2022-10-16 18:15:00|37.19|35.79|37.2|35.8|37.22|35.82|37.18|35.78|20
1665944400000|2022-10-16 18:20:00|37.21|35.81|37.21|35.81|37.23|35.83|37.21|35.81|11
1665944700000|2022-10-16 18:25:00|37.2|35.8|37.2|35.8|37.21|35.81|37.18|35.78|11
1665945000000|2022-10-16 18:30:00|37.21|35.81|37.23|35.83|37.24|35.84|37.21|35.81|11
1665945300000|2022-10-16 18:35:00|37.22|35.82|37.23|35.83|37.24|35.84|37.22|35.82|8
1665945600000|2022-10-16 18:40:00|37.24|35.84|37.23|35.83|37.25|35.85|37.23|35.83|6
1665945900000|2022-10-16 18:45:00|37.22|35.82|37.23|35.83|37.23|35.83|37.18|35.78|14
1665946200000|2022-10-16 18:50:00|37.24|35.84|37.2|35.8|37.26|35.86|37.2|35.8|13
1665946500000|2022-10-16 18:55:00|37.19|35.79|37.17|35.77|37.2|35.8|37.17|35.77|19
1665946800000|2022-10-16 19:00:00|37.18|35.78|37.18|35.78|37.19|35.79|37.17|35.77|7
1665947100000|2022-10-16 19:05:00|37.19|35.79|37.23|35.83|37.25|35.85|37.19|35.79|21
1665947400000|2022-10-16 19:10:00|37.22|35.82|37.25|35.85|37.26|35.86|37.22|35.82|8
1665947700000|2022-10-16 19:15:00|37.24|35.84|37.24|35.84|37.24|35.84|37.21|35.81|9
1665948000000|2022-10-16 19:20:00|37.23|35.83|37.26|35.86|37.27|35.87|37.22|35.82|14
1665948300000|2022-10-16 19:25:00|37.25|35.85|37.29|35.89|37.29|35.89|37.25|35.85|23
1665948600000|2022-10-16 19:30:00|37.3|35.9|37.62|36.22|37.7|36.3|37.3|35.9|159
1665948900000|2022-10-16 19:35:00|37.61|36.21|37.63|36.23|37.65|36.25|37.52|36.12|84
1665949200000|2022-10-16 19:40:00|37.62|36.22|37.86|36.46|37.87|36.47|37.6|36.2|99
1665949500000|2022-10-16 19:45:00|37.87|36.47|37.94|36.54|37.95|36.55|37.79|36.39|98
1665949800000|2022-10-16 19:50:00|37.95|36.55|38|36.6|38.05|36.65|37.89|36.49|86
1665950100000|2022-10-16 19:55:00|38.01|36.61|38.07|36.67|38.07|36.67|38|36.6|69
1665950400000|2022-10-16 20:00:00|38.06|36.66|38.06|36.66|38.2|36.8|38.03|36.63|101
1665950700000|2022-10-16 20:05:00|38.07|36.67|37.98|36.58|38.1|36.7|37.96|36.56|66
1665951000000|2022-10-16 20:10:00|37.99|36.59|37.85|36.45|37.99|36.59|37.83|36.43|59
1665951300000|2022-10-16 20:15:00|37.86|36.46|37.77|36.37|37.86|36.46|37.69|36.29|68
1665951600000|2022-10-16 20:20:00|37.78|36.38|37.75|36.35|37.78|36.38|37.71|36.31|60
1665951900000|2022-10-16 20:25:00|37.74|36.34|37.71|36.31|37.75|36.35|37.71|36.31|36
1665952200000|2022-10-16 20:30:00|37.7|36.3|37.66|36.26|37.72|36.32|37.66|36.26|44
1665952500000|2022-10-16 20:35:00|37.68|36.28|37.68|36.28|37.73|36.33|37.66|36.26|30
1665952800000|2022-10-16 20:40:00|37.69|36.29|37.7|36.3|37.74|36.34|37.68|36.28|24
1665953100000|2022-10-16 20:45:00|37.71|36.31|37.75|36.35|37.76|36.36|37.7|36.3|37
1665953400000|2022-10-16 20:50:00|37.76|36.36|37.73|36.33|37.76|36.36|37.72|36.32|16
1665953700000|2022-10-16 20:55:00|37.72|36.32|37.77|36.37|37.79|36.39|37.72|36.32|28
1665954000000|2022-10-16 21:00:00|37.78|36.38|37.75|36.35|37.78|36.38|37.75|36.35|12
1665954300000|2022-10-16 21:05:00|37.74|36.34|37.41|36.71|37.75|36.74|37.37|36.34|22
1665954600000|2022-10-16 21:10:00|37.42|36.72|37.39|36.69|37.42|36.72|37.38|36.68|7
1665954900000|2022-10-16 21:15:00|37.38|36.68|37.34|36.64|37.39|36.69|37.32|36.62|19
1665955200000|2022-10-16 21:20:00|37.33|36.63|37.67|36.27|37.67|36.64|37.32|36.25|21
1665955500000|2022-10-16 21:25:00|37.68|36.28|37.7|36.3|37.7|36.3|37.68|36.28|45
1665955800000|2022-10-16 21:30:00|37.69|36.29|37.69|36.29|37.7|36.3|37.69|36.29|13
1665956100000|2022-10-16 21:35:00|37.7|36.3|37.72|36.32|37.73|36.33|37.69|36.29|46
1665956400000|2022-10-16 21:40:00|37.73|36.33|37.77|36.37|37.78|36.38|37.73|36.33|43
1665956700000|2022-10-16 21:45:00|37.78|36.38|37.67|36.27|37.81|36.41|37.67|36.27|173
1665957000000|2022-10-16 21:50:00|37.68|36.28|37.39|35.99|37.68|36.28|37.31|35.91|207
1665957300000|2022-10-16 21:55:00|37.38|35.98|37.39|35.99|37.42|36.02|37.33|35.93|104
1665957600000|2022-10-16 22:00:00|37.38|35.98|37.49|36.09|37.56|36.16|37.34|35.94|170
1665957900000|2022-10-16 22:05:00|37.5|36.1|37.61|36.21|37.64|36.24|37.5|36.1|126
1665958200000|2022-10-16 22:10:00|37.62|36.22|37.65|36.25|37.71|36.31|37.59|36.19|132
1665958500000|2022-10-16 22:15:00|37.66|36.26|37.59|36.19|37.66|36.26|37.58|36.18|150
1665958800000|2022-10-16 22:20:00|37.6|36.2|37.63|36.23|37.66|36.26|37.6|36.2|93
1665959100000|2022-10-16 22:25:00|37.62|36.22|37.66|36.26|37.68|36.28|37.61|36.21|129
1665959400000|2022-10-16 22:30:00|37.67|36.27|37.69|36.29|37.71|36.31|37.63|36.23|74
1665959700000|2022-10-16 22:35:00|37.68|36.28|37.7|36.3|37.73|36.33|37.67|36.27|65
1665960000000|2022-10-16 22:40:00|37.69|36.29|37.64|36.24|37.7|36.3|37.64|36.24|60
1665960300000|2022-10-16 22:45:00|37.63|36.23|37.78|36.38|37.8|36.4|37.63|36.23|116
1665960600000|2022-10-16 22:50:00|37.77|36.37|37.83|36.43|37.88|36.48|37.76|36.36|98
1665960900000|2022-10-16 22:55:00|37.82|36.42|37.79|36.39|37.84|36.44|37.76|36.36|70
1665961200000|2022-10-16 23:00:00|37.78|36.38|37.79|36.39|37.82|36.42|37.78|36.38|74
1665961500000|2022-10-16 23:05:00|37.78|36.38|37.71|36.31|37.79|36.39|37.7|36.3|95
1665961800000|2022-10-16 23:10:00|37.72|36.32|37.79|36.39|37.8|36.4|37.72|36.32|78
1665962100000|2022-10-16 23:15:00|37.78|36.38|37.74|36.34|37.81|36.41|37.73|36.33|53
1665962400000|2022-10-16 23:20:00|37.73|36.33|37.71|36.31|37.74|36.34|37.69|36.29|83
1665962700000|2022-10-16 23:25:00|37.72|36.32|37.7|36.3|37.74|36.34|37.69|36.29|51
1665963000000|2022-10-16 23:30:00|37.69|36.29|37.64|36.24|37.71|36.31|37.61|36.21|68
1665963300000|2022-10-16 23:35:00|37.65|36.25|37.68|36.28|37.7|36.3|37.65|36.25|55
1665963600000|2022-10-16 23:40:00|37.69|36.29|37.71|36.31|37.71|36.31|37.68|36.28|63
1665963900000|2022-10-16 23:45:00|37.7|36.3|37.72|36.32|37.74|36.34|37.68|36.28|63
1665964200000|2022-10-16 23:50:00|37.73|36.33|37.74|36.34|37.77|36.37|37.7|36.3|76
1665964500000|2022-10-16 23:55:00|37.75|36.35|37.74|36.34|37.76|36.36|37.72|36.32|52
1665964800000|2022-10-17 00:00:00|37.73|36.33|37.77|36.37|37.77|36.37|37.7|36.3|124
1665965100000|2022-10-17 00:05:00|37.78|36.38|37.83|36.43|37.86|36.46|37.77|36.37|81
1665965400000|2022-10-17 00:10:00|37.82|36.42|37.81|36.41|37.83|36.43|37.79|36.39|85
1665965700000|2022-10-17 00:15:00|37.8|36.4|37.65|36.25|37.81|36.41|37.63|36.23|163
1665966000000|2022-10-17 00:20:00|37.66|36.26|37.67|36.27|37.68|36.28|37.64|36.24|84
1665966300000|2022-10-17 00:25:00|37.68|36.28|37.61|36.21|37.68|36.28|37.61|36.21|108
1665966600000|2022-10-17 00:30:00|37.62|36.22|37.53|36.13|37.62|36.22|37.51|36.11|97
1665966900000|2022-10-17 00:35:00|37.54|36.14|37.58|36.18|37.6|36.2|37.52|36.12|81
1665967200000|2022-10-17 00:40:00|37.59|36.19|37.62|36.22|37.62|36.22|37.58|36.18|62
1665967500000|2022-10-17 00:45:00|37.61|36.21|37.64|36.24|37.65|36.25|37.61|36.21|50
1665967800000|2022-10-17 00:50:00|37.65|36.25|37.62|36.22|37.65|36.25|37.6|36.2|56
1665968100000|2022-10-17 00:55:00|37.63|36.23|37.58|36.18|37.63|36.23|37.56|36.16|88
1665968400000|2022-10-17 01:00:00|37.59|36.19|37.57|36.17|37.59|36.19|37.52|36.12|55
1665968700000|2022-10-17 01:05:00|37.56|36.16|37.55|36.15|37.61|36.21|37.55|36.15|61
1665969000000|2022-10-17 01:10:00|37.54|36.14|37.54|36.14|37.55|36.15|37.51|36.11|91
1665969300000|2022-10-17 01:15:00|37.55|36.15|37.53|36.13|37.56|36.16|37.51|36.11|83
1665969600000|2022-10-17 01:20:00|37.54|36.14|37.53|36.13|37.55|36.15|37.5|36.1|44
1665969900000|2022-10-17 01:25:00|37.54|36.14|37.52|36.12|37.55|36.15|37.5|36.1|33
1665970200000|2022-10-17 01:30:00|37.53|36.13|37.59|36.19|37.61|36.21|37.52|36.12|52
1665970500000|2022-10-17 01:35:00|37.58|36.18|37.54|36.14|37.59|36.19|37.51|36.11|53
1665970800000|2022-10-17 01:40:00|37.53|36.13|37.5|36.1|37.53|36.13|37.5|36.1|46
1665971100000|2022-10-17 01:45:00|37.51|36.11|37.53|36.13|37.53|36.13|37.49|36.09|41
1665971400000|2022-10-17 01:50:00|37.52|36.12|37.47|36.07|37.53|36.13|37.47|36.07|42
1665971700000|2022-10-17 01:55:00|37.48|36.08|37.35|35.95|37.48|36.08|37.34|35.94|92
1665972000000|2022-10-17 02:00:00|37.36|35.96|37.38|35.98|37.42|36.02|37.36|35.96|89
1665972300000|2022-10-17 02:05:00|37.39|35.99|37.42|36.02|37.42|36.02|37.35|35.95|85
1665972600000|2022-10-17 02:10:00|37.41|36.01|37.44|36.04|37.45|36.05|37.39|35.99|30
1665972900000|2022-10-17 02:15:00|37.43|36.03|37.48|36.08|37.5|36.1|37.43|36.03|50
1665973200000|2022-10-17 02:20:00|37.47|36.07|37.47|36.07|37.49|36.09|37.45|36.05|35
1665973500000|2022-10-17 02:25:00|37.48|36.08|37.5|36.1|37.5|36.1|37.46|36.06|23
1665973800000|2022-10-17 02:30:00|37.49|36.09|37.49|36.09|37.53|36.13|37.49|36.09|26
1665974100000|2022-10-17 02:35:00|37.48|36.08|37.49|36.09|37.49|36.09|37.44|36.04|61
1665974400000|2022-10-17 02:40:00|37.48|36.08|37.48|36.08|37.5|36.1|37.48|36.08|14
1665974700000|2022-10-17 02:45:00|37.49|36.09|37.5|36.1|37.51|36.11|37.48|36.08|44
1665975000000|2022-10-17 02:50:00|37.51|36.11|37.48|36.08|37.51|36.11|37.46|36.06|44
1665975300000|2022-10-17 02:55:00|37.47|36.07|37.48|36.08|37.49|36.09|37.45|36.05|52
1665975600000|2022-10-17 03:00:00|37.47|36.07|37.49|36.09|37.51|36.11|37.47|36.07|29
1665975900000|2022-10-17 03:05:00|37.48|36.08|37.49|36.09|37.51|36.11|37.46|36.06|46
1665976200000|2022-10-17 03:10:00|37.48|36.08|37.47|36.07|37.49|36.09|37.45|36.05|22
1665976500000|2022-10-17 03:15:00|37.46|36.06|37.39|35.99|37.46|36.06|37.37|35.97|66
1665976800000|2022-10-17 03:20:00|37.38|35.98|37.38|35.98|37.41|36.01|37.38|35.98|39
1665977100000|2022-10-17 03:25:00|37.39|35.99|37.39|35.99|37.4|36|37.38|35.98|83
1665977400000|2022-10-17 03:30:00|37.38|35.98|37.39|35.99|37.4|36|37.37|35.97|55
1665977700000|2022-10-17 03:35:00|37.38|35.98|37.41|36.01|37.41|36.01|37.38|35.98|54
1665978000000|2022-10-17 03:40:00|37.4|36|37.55|36.15|37.59|36.19|37.4|36|79
1665978300000|2022-10-17 03:45:00|37.54|36.14|37.43|36.03|37.55|36.15|37.42|36.02|114
1665978600000|2022-10-17 03:50:00|37.42|36.02|37.37|35.97|37.45|36.05|37.37|35.97|82
1665978900000|2022-10-17 03:55:00|37.38|35.98|37.39|35.99|37.4|36|37.36|35.96|60
1665979200000|2022-10-17 04:00:00|37.4|36|37.38|35.98|37.41|36.01|37.36|35.96|93
1665979500000|2022-10-17 04:05:00|37.39|35.99|37.38|35.98|37.39|35.99|37.36|35.96|38
1665979800000|2022-10-17 04:10:00|37.37|35.97|37.33|35.93|37.37|35.97|37.33|35.93|76
1665980100000|2022-10-17 04:15:00|37.34|35.94|37.34|35.94|37.35|35.95|37.31|35.91|53
1665980400000|2022-10-17 04:20:00|37.33|35.93|37.39|35.99|37.41|36.01|37.33|35.93|79
1665980700000|2022-10-17 04:25:00|37.38|35.98|37.35|35.95|37.38|35.98|37.34|35.94|48
1665981000000|2022-10-17 04:30:00|37.36|35.96|37.45|36.05|37.45|36.05|37.35|35.95|107
1665981300000|2022-10-17 04:35:00|37.44|36.04|37.47|36.07|37.48|36.08|37.44|36.04|94
1665981600000|2022-10-17 04:40:00|37.46|36.06|37.48|36.08|37.49|36.09|37.46|36.06|103
1665981900000|2022-10-17 04:45:00|37.49|36.09|37.53|36.13|37.53|36.13|37.49|36.09|101
1665982200000|2022-10-17 04:50:00|37.52|36.12|37.52|36.12|37.56|36.16|37.51|36.11|45
1665982500000|2022-10-17 04:55:00|37.53|36.13|37.52|36.12|37.54|36.14|37.51|36.11|50
1665982800000|2022-10-17 05:00:00|37.53|36.13|37.57|36.17|37.58|36.18|37.53|36.13|81
1665983100000|2022-10-17 05:05:00|37.56|36.16|37.6|36.2|37.64|36.24|37.55|36.15|82
1665983400000|2022-10-17 05:10:00|37.61|36.21|37.55|36.15|37.62|36.22|37.53|36.13|63
1665983700000|2022-10-17 05:15:00|37.54|36.14|37.53|36.13|37.58|36.18|37.52|36.12|62
1665984000000|2022-10-17 05:20:00|37.52|36.12|37.52|36.12|37.54|36.14|37.51|36.11|81
1665984300000|2022-10-17 05:25:00|37.53|36.13|37.5|36.1|37.54|36.14|37.48|36.08|78
1665984600000|2022-10-17 05:30:00|37.49|36.09|37.5|36.1|37.51|36.11|37.48|36.08|74
1665984900000|2022-10-17 05:35:00|37.51|36.11|37.51|36.11|37.52|36.12|37.5|36.1|63
1665985200000|2022-10-17 05:40:00|37.5|36.1|37.52|36.12|37.53|36.13|37.49|36.09|33
1665985500000|2022-10-17 05:45:00|37.53|36.13|37.49|36.09|37.54|36.14|37.47|36.07|65
1665985800000|2022-10-17 05:50:00|37.5|36.1|37.52|36.12|37.53|36.13|37.49|36.09|47
1665986100000|2022-10-17 05:55:00|37.53|36.13|37.54|36.14|37.56|36.16|37.52|36.12|40
1665986400000|2022-10-17 06:00:00|37.55|36.15|37.61|36.21|37.62|36.22|37.54|36.14|77
1665986700000|2022-10-17 06:05:00|37.63|36.23|37.58|36.18|37.65|36.25|37.56|36.16|77
1665987000000|2022-10-17 06:10:00|37.57|36.17|37.6|36.2|37.6|36.2|37.56|36.16|56
1665987300000|2022-10-17 06:15:00|37.59|36.19|37.56|36.16|37.6|36.2|37.54|36.14|77
1665987600000|2022-10-17 06:20:00|37.55|36.15|37.5|36.1|37.56|36.16|37.5|36.1|66
1665987900000|2022-10-17 06:25:00|37.51|36.11|37.49|36.09|37.51|36.11|37.47|36.07|67
1665988200000|2022-10-17 06:30:00|37.5|36.1|37.49|36.09|37.54|36.14|37.48|36.08|51
1665988500000|2022-10-17 06:35:00|37.5|36.1|37.49|36.09|37.52|36.12|37.48|36.08|88
1665988800000|2022-10-17 06:40:00|37.5|36.1|37.49|36.09|37.52|36.12|37.48|36.08|36
1665989100000|2022-10-17 06:45:00|37.5|36.1|37.48|36.08|37.51|36.11|37.47|36.07|35
1665989400000|2022-10-17 06:50:00|37.49|36.09|37.41|36.01|37.49|36.09|37.41|36.01|64
1665989700000|2022-10-17 06:55:00|37.42|36.02|37.43|36.03|37.44|36.04|37.41|36.01|54
1665990000000|2022-10-17 07:00:00|37.44|36.04|37.51|36.11|37.53|36.13|37.42|36.02|112
1665990300000|2022-10-17 07:05:00|37.52|36.12|37.54|36.14|37.57|36.17|37.51|36.11|91
1665990600000|2022-10-17 07:10:00|37.55|36.15|37.51|36.11|37.57|36.17|37.5|36.1|93
1665990900000|2022-10-17 07:15:00|37.52|36.12|37.42|36.02|37.53|36.13|37.41|36.01|80
1665991200000|2022-10-17 07:20:00|37.43|36.03|37.41|36.01|37.44|36.04|37.4|36|95
1665991500000|2022-10-17 07:25:00|37.42|36.02|37.43|36.03|37.44|36.04|37.41|36.01|76
1665991800000|2022-10-17 07:30:00|37.42|36.02|37.38|35.98|37.43|36.03|37.38|35.98|35
1665992100000|2022-10-17 07:35:00|37.39|35.99|37.41|36.01|37.43|36.03|37.39|35.99|79
1665992400000|2022-10-17 07:40:00|37.42|36.02|37.45|36.05|37.48|36.08|37.42|36.02|68
1665992700000|2022-10-17 07:45:00|37.46|36.06|37.49|36.09|37.49|36.09|37.46|36.06|82
1665993000000|2022-10-17 07:50:00|37.5|36.1|37.53|36.13|37.54|36.14|37.49|36.09|107
1665993300000|2022-10-17 07:55:00|37.52|36.12|37.54|36.14|37.56|36.16|37.52|36.12|93
1665993600000|2022-10-17 08:00:00|37.55|36.15|37.55|36.15|37.55|36.15|37.53|36.13|59
1665993900000|2022-10-17 08:05:00|37.54|36.14|37.55|36.15|37.55|36.15|37.53|36.13|40
1665994200000|2022-10-17 08:10:00|37.54|36.14|37.56|36.16|37.57|36.17|37.54|36.14|27
1665994500000|2022-10-17 08:15:00|37.57|36.17|37.53|36.13|37.57|36.17|37.52|36.12|97
1665994800000|2022-10-17 08:20:00|37.54|36.14|37.53|36.13|37.55|36.15|37.51|36.11|120
1665995100000|2022-10-17 08:25:00|37.52|36.12|37.5|36.1|37.53|36.13|37.49|36.09|84
1665995400000|2022-10-17 08:30:00|37.49|36.09|37.45|36.05|37.51|36.11|37.45|36.05|169
1665995700000|2022-10-17 08:35:00|37.46|36.06|37.44|36.04|37.46|36.06|37.42|36.02|104
1665996000000|2022-10-17 08:40:00|37.43|36.03|37.45|36.05|37.45|36.05|37.43|36.03|97
1665996300000|2022-10-17 08:45:00|37.44|36.04|37.47|36.07|37.51|36.11|37.44|36.04|101
1665996600000|2022-10-17 08:50:00|37.46|36.06|37.5|36.1|37.5|36.1|37.46|36.06|67
1665996900000|2022-10-17 08:55:00|37.51|36.11|37.47|36.07|37.51|36.11|37.46|36.06|71
1665997200000|2022-10-17 09:00:00|37.48|36.08|37.47|36.07|37.49|36.09|37.44|36.04|68
1665997500000|2022-10-17 09:05:00|37.46|36.06|37.45|36.05|37.47|36.07|37.41|36.01|86
1665997800000|2022-10-17 09:10:00|37.44|36.04|37.46|36.06|37.46|36.06|37.43|36.03|59
1665998100000|2022-10-17 09:15:00|37.45|36.05|37.47|36.07|37.48|36.08|37.45|36.05|33
1665998400000|2022-10-17 09:20:00|37.48|36.08|37.48|36.08|37.5|36.1|37.47|36.07|35
1665998700000|2022-10-17 09:25:00|37.47|36.07|37.49|36.09|37.5|36.1|37.47|36.07|27
1665999000000|2022-10-17 09:30:00|37.5|36.1|37.59|36.19|37.66|36.26|37.5|36.1|122
1665999300000|2022-10-17 09:35:00|37.58|36.18|37.58|36.18|37.65|36.25|37.57|36.17|79
1665999600000|2022-10-17 09:40:00|37.59|36.19|37.53|36.13|37.6|36.2|37.53|36.13|57
1665999900000|2022-10-17 09:45:00|37.52|36.12|37.56|36.16|37.57|36.17|37.52|36.12|79
1666000200000|2022-10-17 09:50:00|37.57|36.17|37.56|36.16|37.58|36.18|37.54|36.14|54
1666000500000|2022-10-17 09:55:00|37.57|36.17|37.6|36.2|37.62|36.22|37.56|36.16|54
1666000800000|2022-10-17 10:00:00|37.61|36.21|37.65|36.25|37.66|36.26|37.6|36.2|117
1666001100000|2022-10-17 10:05:00|37.66|36.26|37.68|36.28|37.7|36.3|37.62|36.22|123
1666001400000|2022-10-17 10:10:00|37.67|36.27|37.69|36.29|37.69|36.29|37.65|36.25|85
1666001700000|2022-10-17 10:15:00|37.68|36.28|37.67|36.27|37.69|36.29|37.64|36.24|82
1666002000000|2022-10-17 10:20:00|37.68|36.28|37.7|36.3|37.7|36.3|37.67|36.27|123
1666002300000|2022-10-17 10:25:00|37.69|36.29|37.71|36.31|37.73|36.33|37.69|36.29|83
1666002600000|2022-10-17 10:30:00|37.72|36.32|37.77|36.37|37.78|36.38|37.7|36.3|180
1666002900000|2022-10-17 10:35:00|37.76|36.36|37.71|36.31|37.78|36.38|37.7|36.3|146
1666003200000|2022-10-17 10:40:00|37.72|36.32|37.67|36.27|37.75|36.35|37.65|36.25|132
1666003500000|2022-10-17 10:45:00|37.68|36.28|37.69|36.29|37.71|36.31|37.67|36.27|136
1666003800000|2022-10-17 10:50:00|37.68|36.28|37.7|36.3|37.72|36.32|37.68|36.28|99
1666004100000|2022-10-17 10:55:00|37.71|36.31|37.74|36.34|37.74|36.34|37.7|36.3|142
1666004400000|2022-10-17 11:00:00|37.73|36.33|37.7|36.3|37.76|36.36|37.69|36.29|78
1666004700000|2022-10-17 11:05:00|37.71|36.31|37.71|36.31|37.72|36.32|37.7|36.3|71
1666005000000|2022-10-17 11:10:00|37.72|36.32|37.84|36.44|37.84|36.44|37.69|36.29|122
1666005300000|2022-10-17 11:15:00|37.85|36.45|37.88|36.48|37.92|36.52|37.83|36.43|135
1666005600000|2022-10-17 11:20:00|37.89|36.49|37.9|36.5|37.95|36.55|37.89|36.49|115
1666005900000|2022-10-17 11:25:00|37.91|36.51|37.9|36.5|37.95|36.55|37.9|36.5|145
1666006200000|2022-10-17 11:30:00|37.91|36.51|37.83|36.43|37.91|36.51|37.82|36.42|68
1666006500000|2022-10-17 11:35:00|37.82|36.42|37.82|36.42|37.86|36.46|37.81|36.41|39
1666006800000|2022-10-17 11:40:00|37.83|36.43|37.77|36.37|37.84|36.44|37.77|36.37|78
1666007100000|2022-10-17 11:45:00|37.78|36.38|37.75|36.35|37.8|36.4|37.74|36.34|106
1666007400000|2022-10-17 11:50:00|37.74|36.34|37.85|36.45|37.86|36.46|37.74|36.34|90
1666007700000|2022-10-17 11:55:00|37.84|36.44|37.87|36.47|37.87|36.47|37.83|36.43|30
1666008000000|2022-10-17 12:00:00|37.86|36.46|37.82|36.42|37.89|36.49|37.81|36.41|85
1666008300000|2022-10-17 12:05:00|37.81|36.41|37.76|36.36|37.82|36.42|37.75|36.35|76
1666008600000|2022-10-17 12:10:00|37.77|36.37|37.72|36.32|37.8|36.4|37.71|36.31|84
1666008900000|2022-10-17 12:15:00|37.71|36.31|37.74|36.34|37.76|36.36|37.71|36.31|92
1666009200000|2022-10-17 12:20:00|37.75|36.35|37.83|36.43|37.83|36.43|37.75|36.35|123
1666009500000|2022-10-17 12:25:00|37.82|36.42|37.82|36.42|37.84|36.44|37.81|36.41|67
1666009800000|2022-10-17 12:30:00|37.81|36.41|37.96|36.56|37.97|36.57|37.81|36.41|119
1666010100000|2022-10-17 12:35:00|37.95|36.55|38.05|36.65|38.07|36.67|37.94|36.54|183
1666010400000|2022-10-17 12:40:00|38.04|36.64|38.1|36.7|38.12|36.72|38.03|36.63|116
1666010700000|2022-10-17 12:45:00|38.11|36.71|38.06|36.66|38.17|36.77|38.04|36.64|134
1666011000000|2022-10-17 12:50:00|38.05|36.65|38.03|36.63|38.05|36.65|38.01|36.61|69
1666011300000|2022-10-17 12:55:00|38.04|36.64|37.99|36.59|38.04|36.64|37.99|36.59|38
1666011600000|2022-10-17 13:00:00|38|36.6|38.04|36.64|38.05|36.65|38|36.6|114
1666011900000|2022-10-17 13:05:00|38.03|36.63|38.01|36.61|38.04|36.64|38|36.6|73
1666012200000|2022-10-17 13:10:00|38.02|36.62|38.05|36.65|38.06|36.66|38.01|36.61|60
1666012500000|2022-10-17 13:15:00|38.04|36.64|38.07|36.67|38.07|36.67|38.03|36.63|60
1666012800000|2022-10-17 13:20:00|38.06|36.66|37.99|36.59|38.07|36.67|37.98|36.58|75
1666013100000|2022-10-17 13:25:00|38|36.6|38.08|36.68|38.09|36.69|37.99|36.59|71
1666013400000|2022-10-17 13:30:00|38.09|36.69|38.12|36.72|38.2|36.8|38.08|36.68|181
1666013700000|2022-10-17 13:35:00|38.13|36.73|38.22|36.82|38.28|36.88|38.13|36.73|177
1666014000000|2022-10-17 13:40:00|38.23|36.83|38.19|36.79|38.28|36.88|38.17|36.77|196
1666014300000|2022-10-17 13:45:00|38.18|36.78|38.18|36.78|38.19|36.79|38.06|36.66|186
1666014600000|2022-10-17 13:50:00|38.19|36.79|38.13|36.73|38.21|36.81|38.13|36.73|115
1666014900000|2022-10-17 13:55:00|38.14|36.74|38.07|36.67|38.16|36.76|38.05|36.65|144
1666015200000|2022-10-17 14:00:00|38.08|36.68|38.13|36.73|38.13|36.73|38.08|36.68|118
1666015500000|2022-10-17 14:05:00|38.12|36.72|38.12|36.72|38.16|36.76|38.11|36.71|149
1666015800000|2022-10-17 14:10:00|38.13|36.73|38.21|36.81|38.23|36.83|38.12|36.72|129
1666016100000|2022-10-17 14:15:00|38.22|36.82|38.09|36.69|38.25|36.85|38.08|36.68|123
1666016400000|2022-10-17 14:20:00|38.08|36.68|37.99|36.59|38.11|36.71|37.94|36.54|136
1666016700000|2022-10-17 14:25:00|37.98|36.58|38.01|36.61|38.01|36.61|37.96|36.56|124
1666017000000|2022-10-17 14:30:00|38|36.6|38|36.6|38.06|36.66|37.99|36.59|171
1666017300000|2022-10-17 14:35:00|38.01|36.61|38.04|36.64|38.06|36.66|38|36.6|152
1666017600000|2022-10-17 14:40:00|38.03|36.63|38.08|36.68|38.09|36.69|38.02|36.62|139
1666017900000|2022-10-17 14:45:00|38.07|36.67|38.02|36.62|38.09|36.69|38.01|36.61|76
1666018200000|2022-10-17 14:50:00|38.01|36.61|37.91|36.51|38.02|36.62|37.88|36.48|137
1666018500000|2022-10-17 14:55:00|37.92|36.52|37.91|36.51|37.94|36.54|37.88|36.48|66
1666018800000|2022-10-17 15:00:00|37.92|36.52|37.92|36.52|37.94|36.54|37.9|36.5|133
1666019100000|2022-10-17 15:05:00|37.91|36.51|37.88|36.48|37.93|36.53|37.86|36.46|90
1666019400000|2022-10-17 15:10:00|37.87|36.47|37.9|36.5|37.95|36.55|37.87|36.47|88
1666019700000|2022-10-17 15:15:00|37.91|36.51|37.9|36.5|37.92|36.52|37.87|36.47|91
1666020000000|2022-10-17 15:20:00|37.89|36.49|37.95|36.55|37.95|36.55|37.88|36.48|121
1666020300000|2022-10-17 15:25:00|37.96|36.56|37.97|36.57|38|36.6|37.95|36.55|80
1666020600000|2022-10-17 15:30:00|37.96|36.56|37.97|36.57|38|36.6|37.96|36.56|72
1666020900000|2022-10-17 15:35:00|37.98|36.58|37.96|36.56|37.98|36.58|37.95|36.55|115
1666021200000|2022-10-17 15:40:00|37.97|36.57|37.95|36.55|37.98|36.58|37.93|36.53|104
1666021500000|2022-10-17 15:45:00|37.94|36.54|37.96|36.56|37.98|36.58|37.93|36.53|81
1666021800000|2022-10-17 15:50:00|37.97|36.57|37.98|36.58|37.99|36.59|37.93|36.53|68
1666022100000|2022-10-17 15:55:00|37.99|36.59|37.96|36.56|37.99|36.59|37.95|36.55|50
1666022400000|2022-10-17 16:00:00|37.95|36.55|37.99|36.59|38|36.6|37.95|36.55|64
1666022700000|2022-10-17 16:05:00|38|36.6|38.01|36.61|38.04|36.64|37.99|36.59|88
1666023000000|2022-10-17 16:10:00|38|36.6|37.97|36.57|38|36.6|37.94|36.54|64
1666023300000|2022-10-17 16:15:00|37.96|36.56|37.86|36.46|37.97|36.57|37.86|36.46|77
1666023600000|2022-10-17 16:20:00|37.87|36.47|37.88|36.48|37.89|36.49|37.84|36.44|60
1666023900000|2022-10-17 16:25:00|37.87|36.47|37.93|36.53|37.96|36.56|37.86|36.46|123
1666024200000|2022-10-17 16:30:00|37.94|36.54|37.92|36.52|37.95|36.55|37.89|36.49|87
1666024500000|2022-10-17 16:35:00|37.91|36.51|37.94|36.54|37.94|36.54|37.91|36.51|86
1666024800000|2022-10-17 16:40:00|37.93|36.53|37.9|36.5|37.94|36.54|37.89|36.49|114
1666025100000|2022-10-17 16:45:00|37.89|36.49|37.87|36.47|37.91|36.51|37.83|36.43|159
1666025400000|2022-10-17 16:50:00|37.88|36.48|37.92|36.52|37.92|36.52|37.86|36.46|119
1666025700000|2022-10-17 16:55:00|37.91|36.51|37.9|36.5|37.92|36.52|37.9|36.5|50
1666026000000|2022-10-17 17:00:00|37.91|36.51|37.91|36.51|37.92|36.52|37.88|36.48|68
1666026300000|2022-10-17 17:05:00|37.92|36.52|37.93|36.53|37.96|36.56|37.91|36.51|58
1666026600000|2022-10-17 17:10:00|37.92|36.52|37.92|36.52|37.93|36.53|37.91|36.51|39
1666026900000|2022-10-17 17:15:00|37.93|36.53|37.92|36.52|37.94|36.54|37.92|36.52|40
1666027200000|2022-10-17 17:20:00|37.91|36.51|37.95|36.55|37.96|36.56|37.9|36.5|127
1666027500000|2022-10-17 17:25:00|37.96|36.56|37.95|36.55|37.96|36.56|37.94|36.54|62
1666027800000|2022-10-17 17:30:00|37.94|36.54|37.9|36.5|37.95|36.55|37.9|36.5|65
1666028100000|2022-10-17 17:35:00|37.91|36.51|37.91|36.51|37.91|36.51|37.89|36.49|55
1666028400000|2022-10-17 17:40:00|37.9|36.5|37.89|36.49|37.91|36.51|37.89|36.49|160
1666028700000|2022-10-17 17:45:00|37.9|36.5|37.93|36.53|37.94|36.54|37.89|36.49|187
1666029000000|2022-10-17 17:50:00|37.92|36.52|37.97|36.57|37.97|36.57|37.92|36.52|170
1666029300000|2022-10-17 17:55:00|37.96|36.56|38.07|36.67|38.07|36.67|37.96|36.56|129
1666029600000|2022-10-17 18:00:00|38.08|36.68|38.05|36.65|38.09|36.69|38.04|36.64|130
1666029900000|2022-10-17 18:05:00|38.06|36.66|38.01|36.61|38.06|36.66|38|36.6|98
1666030200000|2022-10-17 18:10:00|38|36.6|38.01|36.61|38.05|36.65|38|36.6|112
1666030500000|2022-10-17 18:15:00|38|36.6|37.72|36.32|38.01|36.61|37.71|36.31|128
1666030800000|2022-10-17 18:20:00|37.73|36.33|37.72|36.32|37.77|36.37|37.71|36.31|89
1666031100000|2022-10-17 18:25:00|37.73|36.33|37.75|36.35|37.75|36.35|37.69|36.29|39
1666031400000|2022-10-17 18:30:00|37.74|36.34|37.75|36.35|37.76|36.36|37.71|36.31|68
1666031700000|2022-10-17 18:35:00|37.74|36.34|37.79|36.39|37.79|36.39|37.74|36.34|68
1666032000000|2022-10-17 18:40:00|37.78|36.38|37.8|36.4|37.81|36.41|37.78|36.38|51
1666032300000|2022-10-17 18:45:00|37.79|36.39|37.81|36.41|37.81|36.41|37.78|36.38|61
1666032600000|2022-10-17 18:50:00|37.8|36.4|37.79|36.39|37.8|36.4|37.78|36.38|12
1666032900000|2022-10-17 18:55:00|37.8|36.4|37.85|36.45|37.86|36.46|37.79|36.39|90
1666033200000|2022-10-17 19:00:00|37.86|36.46|37.83|36.43|37.89|36.49|37.83|36.43|70
1666033500000|2022-10-17 19:05:00|37.84|36.44|37.79|36.39|37.84|36.44|37.79|36.39|26
1666033800000|2022-10-17 19:10:00|37.8|36.4|37.79|36.39|37.8|36.4|37.78|36.38|102
1666034100000|2022-10-17 19:15:00|37.8|36.4|37.77|36.37|37.8|36.4|37.75|36.35|50
1666034400000|2022-10-17 19:20:00|37.76|36.36|37.78|36.38|37.79|36.39|37.72|36.32|21
1666034700000|2022-10-17 19:25:00|37.79|36.39|37.75|36.35|37.8|36.4|37.75|36.35|95
1666035000000|2022-10-17 19:30:00|37.76|36.36|37.77|36.37|37.79|36.39|37.75|36.35|72
1666035300000|2022-10-17 19:35:00|37.76|36.36|37.73|36.33|37.77|36.37|37.73|36.33|30
1666035600000|2022-10-17 19:40:00|37.72|36.32|37.76|36.36|37.76|36.36|37.72|36.32|87
1666035900000|2022-10-17 19:45:00|37.75|36.35|37.76|36.36|37.76|36.36|37.74|36.34|101
1666036200000|2022-10-17 19:50:00|37.77|36.37|37.75|36.35|37.77|36.37|37.74|36.34|173
1666036500000|2022-10-17 19:55:00|37.76|36.36|37.75|36.35|37.76|36.36|37.73|36.33|68
1666036800000|2022-10-17 20:00:00|37.76|36.36|37.78|36.38|37.8|36.4|37.75|36.35|95
1666037100000|2022-10-17 20:05:00|37.79|36.39|37.81|36.41|37.81|36.41|37.78|36.38|85
1666037400000|2022-10-17 20:10:00|37.8|36.4|37.75|36.35|37.81|36.41|37.75|36.35|60
1666037700000|2022-10-17 20:15:00|37.76|36.36|37.71|36.31|37.76|36.36|37.71|36.31|60
1666038000000|2022-10-17 20:20:00|37.7|36.3|37.71|36.31|37.72|36.32|37.69|36.29|30
1666038300000|2022-10-17 20:25:00|37.7|36.3|37.73|36.33|37.74|36.34|37.7|36.3|40
1666038600000|2022-10-17 20:30:00|37.74|36.34|37.74|36.34|37.75|36.35|37.73|36.33|41
1666038900000|2022-10-17 20:35:00|37.75|36.35|37.77|36.37|37.79|36.39|37.74|36.34|77
1666039200000|2022-10-17 20:40:00|37.78|36.38|37.82|36.42|37.82|36.42|37.78|36.38|47
1666039500000|2022-10-17 20:45:00|37.81|36.41|37.84|36.44|37.95|36.55|37.81|36.41|112
1666039800000|2022-10-17 20:50:00|37.85|36.45|37.81|36.41|37.85|36.45|37.8|36.4|103
1666040100000|2022-10-17 20:55:00|37.79|36.39|37.79|36.39|37.8|36.4|37.77|36.37|80
1666040400000|2022-10-17 21:00:00|37.8|36.4|37.76|36.36|37.8|36.4|37.76|36.36|45
1666040700000|2022-10-17 21:05:00|37.75|36.35|37.68|36.28|37.76|36.36|37.66|36.26|33
1666041000000|2022-10-17 21:10:00|37.69|36.29|37.67|36.27|37.7|36.3|37.66|36.26|20
1666041300000|2022-10-17 21:15:00|37.68|36.28|37.7|36.3|37.71|36.31|37.68|36.28|6
1666041600000|2022-10-17 21:20:00|37.71|36.31|37.72|36.32|37.72|36.32|37.71|36.31|8
1666041900000|2022-10-17 21:25:00|37.71|36.31|37.72|36.32|37.72|36.32|37.71|36.31|2
1666042200000|2022-10-17 21:30:00|37.73|36.33|37.74|36.34|37.74|36.34|37.72|36.32|8
1666042500000|2022-10-17 21:35:00|37.73|36.33|37.72|36.32|37.74|36.34|37.71|36.31|18
1666042800000|2022-10-17 21:40:00|37.73|36.33|37.72|36.32|37.73|36.33|37.72|36.32|4
1666043100000|2022-10-17 21:45:00|37.71|36.31|37.68|36.28|37.71|36.31|37.66|36.26|28
1666043400000|2022-10-17 21:50:00|37.69|36.29|37.73|36.33|37.73|36.33|37.68|36.28|27
1666043700000|2022-10-17 21:55:00|37.72|36.32|37.7|36.3|37.72|36.32|37.69|36.29|25
1666044000000|2022-10-17 22:00:00|37.71|36.31|37.74|36.34|37.76|36.36|37.7|36.3|120
1666044300000|2022-10-17 22:05:00|37.73|36.33|37.79|36.39|37.79|36.39|37.73|36.33|85
1666044600000|2022-10-17 22:10:00|37.8|36.4|37.79|36.39|37.8|36.4|37.77|36.37|50
1666044900000|2022-10-17 22:15:00|37.78|36.38|37.84|36.44|37.85|36.45|37.78|36.38|85
1666045200000|2022-10-17 22:20:00|37.83|36.43|37.83|36.43|37.84|36.44|37.81|36.41|77
1666045500000|2022-10-17 22:25:00|37.84|36.44|37.9|36.5|37.94|36.54|37.84|36.44|71
1666045800000|2022-10-17 22:30:00|37.89|36.49|37.86|36.46|37.91|36.51|37.86|36.46|68
1666046100000|2022-10-17 22:35:00|37.85|36.45|37.75|36.35|37.86|36.46|37.74|36.34|113
1666046400000|2022-10-17 22:40:00|37.76|36.36|37.77|36.37|37.79|36.39|37.74|36.34|62
1666046700000|2022-10-17 22:45:00|37.76|36.36|37.81|36.41|37.82|36.42|37.75|36.35|50
1666047000000|2022-10-17 22:50:00|37.8|36.4|37.8|36.4|37.83|36.43|37.8|36.4|33
1666047300000|2022-10-17 22:55:00|37.81|36.41|37.81|36.41|37.83|36.43|37.81|36.41|39
1666047600000|2022-10-17 23:00:00|37.8|36.4|37.83|36.43|37.85|36.45|37.8|36.4|34
1666047900000|2022-10-17 23:05:00|37.84|36.44|37.87|36.47|37.88|36.48|37.83|36.43|34
1666048200000|2022-10-17 23:10:00|37.86|36.46|37.89|36.49|37.89|36.49|37.86|36.46|50
1666048500000|2022-10-17 23:15:00|37.88|36.48|37.85|36.45|37.89|36.49|37.85|36.45|12
1666048800000|2022-10-17 23:20:00|37.84|36.44|37.8|36.4|37.84|36.44|37.8|36.4|29
1666049100000|2022-10-17 23:25:00|37.79|36.39|37.81|36.41|37.82|36.42|37.78|36.38|37
1666049400000|2022-10-17 23:30:00|37.82|36.42|37.94|36.54|37.95|36.55|37.81|36.41|112
1666049700000|2022-10-17 23:35:00|37.95|36.55|37.95|36.55|38|36.6|37.93|36.53|121
1666050000000|2022-10-17 23:40:00|37.96|36.56|37.98|36.58|37.99|36.59|37.96|36.56|81
1666050300000|2022-10-17 23:45:00|37.99|36.59|38.05|36.65|38.05|36.65|37.97|36.57|69
1666050600000|2022-10-17 23:50:00|38.04|36.64|37.99|36.59|38.07|36.67|37.98|36.58|80
1666050900000|2022-10-17 23:55:00|37.98|36.58|37.95|36.55|37.98|36.58|37.9|36.5|120
1666051200000|2022-10-18 00:00:00|37.94|36.54|38.08|36.68|38.13|36.73|37.94|36.54|173
1666051500000|2022-10-18 00:05:00|38.07|36.67|38.03|36.63|38.1|36.7|37.99|36.59|90
1666051800000|2022-10-18 00:10:00|38.04|36.64|37.99|36.59|38.06|36.66|37.96|36.56|96
1666052100000|2022-10-18 00:15:00|38|36.6|38.02|36.62|38.04|36.64|37.96|36.56|93
1666052400000|2022-10-18 00:20:00|38.01|36.61|37.96|36.56|38.04|36.64|37.92|36.52|118
1666052700000|2022-10-18 00:25:00|37.97|36.57|37.95|36.55|37.99|36.59|37.93|36.53|71
1666053000000|2022-10-18 00:30:00|37.96|36.56|37.97|36.57|38.01|36.61|37.95|36.55|102
1666053300000|2022-10-18 00:35:00|37.98|36.58|37.98|36.58|38|36.6|37.94|36.54|109
1666053600000|2022-10-18 00:40:00|37.99|36.59|37.93|36.53|37.99|36.59|37.91|36.51|47
1666053900000|2022-10-18 00:45:00|37.92|36.52|37.9|36.5|37.94|36.54|37.9|36.5|51
1666054200000|2022-10-18 00:50:00|37.89|36.49|37.9|36.5|37.92|36.52|37.89|36.49|34
1666054500000|2022-10-18 00:55:00|37.89|36.49|37.91|36.51|37.91|36.51|37.88|36.48|87
1666054800000|2022-10-18 01:00:00|37.9|36.5|37.88|36.48|37.91|36.51|37.84|36.44|45
1666055100000|2022-10-18 01:05:00|37.87|36.47|37.9|36.5|37.9|36.5|37.86|36.46|40
1666055400000|2022-10-18 01:10:00|37.89|36.49|37.9|36.5|37.91|36.51|37.89|36.49|20
1666055700000|2022-10-18 01:15:00|37.89|36.49|37.86|36.46|37.9|36.5|37.85|36.45|114
1666056000000|2022-10-18 01:20:00|37.87|36.47|37.88|36.48|37.88|36.48|37.85|36.45|26
1666056300000|2022-10-18 01:25:00|37.87|36.47|37.77|36.37|37.87|36.47|37.77|36.37|45
1666056600000|2022-10-18 01:30:00|37.76|36.36|37.55|36.15|37.79|36.39|37.54|36.14|96
1666056900000|2022-10-18 01:35:00|37.54|36.14|37.56|36.16|37.59|36.19|37.46|36.06|154
1666057200000|2022-10-18 01:40:00|37.55|36.15|37.48|36.08|37.59|36.19|37.45|36.05|112
1666057500000|2022-10-18 01:45:00|37.49|36.09|37.47|36.07|37.51|36.11|37.37|35.97|154
1666057800000|2022-10-18 01:50:00|37.48|36.08|37.47|36.07|37.52|36.12|37.47|36.07|69
1666058100000|2022-10-18 01:55:00|37.48|36.08|37.51|36.11|37.52|36.12|37.48|36.08|70
1666058400000|2022-10-18 02:00:00|37.5|36.1|37.51|36.11|37.52|36.12|37.44|36.04|92
1666058700000|2022-10-18 02:05:00|37.52|36.12|37.57|36.17|37.57|36.17|37.5|36.1|60
1666059000000|2022-10-18 02:10:00|37.56|36.16|37.54|36.14|37.59|36.19|37.51|36.11|53
1666059300000|2022-10-18 02:15:00|37.53|36.13|37.58|36.18|37.59|36.19|37.53|36.13|52
1666059600000|2022-10-18 02:20:00|37.57|36.17|37.55|36.15|37.59|36.19|37.55|36.15|39
1666059900000|2022-10-18 02:25:00|37.56|36.16|37.59|36.19|37.59|36.19|37.54|36.14|52
1666060200000|2022-10-18 02:30:00|37.58|36.18|37.62|36.22|37.63|36.23|37.57|36.17|75
1666060500000|2022-10-18 02:35:00|37.61|36.21|37.54|36.14|37.61|36.21|37.53|36.13|32
1666060800000|2022-10-18 02:40:00|37.53|36.13|37.56|36.16|37.6|36.2|37.53|36.13|46
1666061100000|2022-10-18 02:45:00|37.55|36.15|37.55|36.15|37.58|36.18|37.53|36.13|53
1666061400000|2022-10-18 02:50:00|37.54|36.14|37.54|36.14|37.55|36.15|37.5|36.1|61
1666061700000|2022-10-18 02:55:00|37.53|36.13|37.53|36.13|37.55|36.15|37.51|36.11|33
1666062000000|2022-10-18 03:00:00|37.52|36.12|37.55|36.15|37.56|36.16|37.52|36.12|50
1666062300000|2022-10-18 03:05:00|37.54|36.14|37.56|36.16|37.56|36.16|37.54|36.14|29
1666062600000|2022-10-18 03:10:00|37.55|36.15|37.6|36.2|37.6|36.2|37.55|36.15|56
1666062900000|2022-10-18 03:15:00|37.61|36.21|37.63|36.23|37.64|36.24|37.6|36.2|45
1666063200000|2022-10-18 03:20:00|37.62|36.22|37.63|36.23|37.63|36.23|37.6|36.2|46
1666063500000|2022-10-18 03:25:00|37.64|36.24|37.63|36.23|37.64|36.24|37.61|36.21|22
1666063800000|2022-10-18 03:30:00|37.62|36.22|37.68|36.28|37.72|36.32|37.59|36.19|92
1666064100000|2022-10-18 03:35:00|37.69|36.29|37.73|36.33|37.73|36.33|37.67|36.27|69
1666064400000|2022-10-18 03:40:00|37.74|36.34|37.85|36.45|37.86|36.46|37.73|36.33|91
1666064700000|2022-10-18 03:45:00|37.86|36.46|37.79|36.39|37.89|36.49|37.78|36.38|87
1666065000000|2022-10-18 03:50:00|37.8|36.4|37.8|36.4|37.84|36.44|37.77|36.37|115
1666065300000|2022-10-18 03:55:00|37.79|36.39|37.79|36.39|37.8|36.4|37.75|36.35|71
1666065600000|2022-10-18 04:00:00|37.78|36.38|37.8|36.4|37.83|36.43|37.75|36.35|107
1666065900000|2022-10-18 04:05:00|37.81|36.41|37.81|36.41|37.82|36.42|37.8|36.4|109
1666066200000|2022-10-18 04:10:00|37.8|36.4|37.81|36.41|37.83|36.43|37.78|36.38|84
1666066500000|2022-10-18 04:15:00|37.8|36.4|37.87|36.47|37.87|36.47|37.8|36.4|80
1666066800000|2022-10-18 04:20:00|37.88|36.48|37.87|36.47|37.89|36.49|37.86|36.46|124
1666067100000|2022-10-18 04:25:00|37.88|36.48|37.85|36.45|37.89|36.49|37.85|36.45|114
1666067400000|2022-10-18 04:30:00|37.84|36.44|37.84|36.44|37.85|36.45|37.82|36.42|85
1666067700000|2022-10-18 04:35:00|37.83|36.43|37.82|36.42|37.85|36.45|37.81|36.41|54
1666068000000|2022-10-18 04:40:00|37.81|36.41|37.8|36.4|37.83|36.43|37.8|36.4|120
1666068300000|2022-10-18 04:45:00|37.81|36.41|37.82|36.42|37.83|36.43|37.8|36.4|104
1666068600000|2022-10-18 04:50:00|37.81|36.41|37.76|36.36|37.82|36.42|37.72|36.32|53
1666068900000|2022-10-18 04:55:00|37.77|36.37|37.79|36.39|37.79|36.39|37.76|36.36|45
1666069200000|2022-10-18 05:00:00|37.78|36.38|37.77|36.37|37.79|36.39|37.76|36.36|61
1666069500000|2022-10-18 05:05:00|37.76|36.36|37.76|36.36|37.79|36.39|37.76|36.36|49
1666069800000|2022-10-18 05:10:00|37.75|36.35|37.77|36.37|37.78|36.38|37.75|36.35|13
1666070100000|2022-10-18 05:15:00|37.78|36.38|37.71|36.31|37.78|36.38|37.71|36.31|38
1666070400000|2022-10-18 05:20:00|37.7|36.3|37.68|36.28|37.71|36.31|37.67|36.27|41
1666070700000|2022-10-18 05:25:00|37.67|36.27|37.63|36.23|37.68|36.28|37.63|36.23|69
1666071000000|2022-10-18 05:30:00|37.64|36.24|37.65|36.25|37.67|36.27|37.62|36.22|67
1666071300000|2022-10-18 05:35:00|37.66|36.26|37.65|36.25|37.66|36.26|37.61|36.21|58
1666071600000|2022-10-18 05:40:00|37.66|36.26|37.66|36.26|37.67|36.27|37.64|36.24|45
1666071900000|2022-10-18 05:45:00|37.67|36.27|37.73|36.33|37.73|36.33|37.65|36.25|27
1666072200000|2022-10-18 05:50:00|37.72|36.32|37.81|36.41|37.85|36.45|37.72|36.32|76
1666072500000|2022-10-18 05:55:00|37.8|36.4|37.75|36.35|37.81|36.41|37.74|36.34|54
1666072800000|2022-10-18 06:00:00|37.76|36.36|37.8|36.4|37.82|36.42|37.76|36.36|112
1666073100000|2022-10-18 06:05:00|37.81|36.41|37.73|36.33|37.81|36.41|37.72|36.32|139
1666073400000|2022-10-18 06:10:00|37.74|36.34|37.75|36.35|37.77|36.37|37.73|36.33|72
1666073700000|2022-10-18 06:15:00|37.76|36.36|37.77|36.37|37.78|36.38|37.74|36.34|44
1666074000000|2022-10-18 06:20:00|37.76|36.36|37.79|36.39|37.8|36.4|37.76|36.36|96
1666074300000|2022-10-18 06:25:00|37.8|36.4|37.81|36.41|37.82|36.42|37.79|36.39|62
1666074600000|2022-10-18 06:30:00|37.82|36.42|37.82|36.42|37.82|36.42|37.79|36.39|85
1666074900000|2022-10-18 06:35:00|37.81|36.41|37.81|36.41|37.83|36.43|37.78|36.38|37
1666075200000|2022-10-18 06:40:00|37.82|36.42|37.92|36.52|37.93|36.53|37.81|36.41|129
1666075500000|2022-10-18 06:45:00|37.91|36.51|37.9|36.5|37.92|36.52|37.86|36.46|58
1666075800000|2022-10-18 06:50:00|37.89|36.49|37.84|36.44|37.89|36.49|37.82|36.42|28
1666076100000|2022-10-18 06:55:00|37.83|36.43|37.84|36.44|37.84|36.44|37.82|36.42|44
1666076400000|2022-10-18 07:00:00|37.83|36.43|37.84|36.44|37.84|36.44|37.81|36.41|92
1666076700000|2022-10-18 07:05:00|37.83|36.43|37.74|36.34|37.84|36.44|37.74|36.34|100
1666077000000|2022-10-18 07:10:00|37.75|36.35|37.74|36.34|37.8|36.4|37.73|36.33|128
1666077300000|2022-10-18 07:15:00|37.75|36.35|37.63|36.23|37.77|36.37|37.62|36.22|96
1666077600000|2022-10-18 07:20:00|37.62|36.22|37.62|36.22|37.67|36.27|37.61|36.21|105
1666077900000|2022-10-18 07:25:00|37.63|36.23|37.7|36.3|37.71|36.31|37.63|36.23|70
1666078200000|2022-10-18 07:30:00|37.71|36.31|37.79|36.39|37.8|36.4|37.7|36.3|107
1666078500000|2022-10-18 07:35:00|37.78|36.38|37.76|36.36|37.79|36.39|37.76|36.36|53
1666078800000|2022-10-18 07:40:00|37.75|36.35|37.77|36.37|37.78|36.38|37.73|36.33|111
1666079100000|2022-10-18 07:45:00|37.78|36.38|37.82|36.42|37.84|36.44|37.76|36.36|108
1666079400000|2022-10-18 07:50:00|37.81|36.41|37.87|36.47|37.89|36.49|37.81|36.41|115
1666079700000|2022-10-18 07:55:00|37.86|36.46|37.85|36.45|37.89|36.49|37.84|36.44|148
1666080000000|2022-10-18 08:00:00|37.84|36.44|37.78|36.38|37.85|36.45|37.78|36.38|101
1666080300000|2022-10-18 08:05:00|37.79|36.39|37.76|36.36|37.81|36.41|37.75|36.35|124
1666080600000|2022-10-18 08:10:00|37.75|36.35|37.74|36.34|37.81|36.41|37.72|36.32|120
1666080900000|2022-10-18 08:15:00|37.75|36.35|37.77|36.37|37.78|36.38|37.74|36.34|107
1666081200000|2022-10-18 08:20:00|37.76|36.36|37.76|36.36|37.77|36.37|37.74|36.34|63
1666081500000|2022-10-18 08:25:00|37.77|36.37|37.78|36.38|37.8|36.4|37.74|36.34|66
1666081800000|2022-10-18 08:30:00|37.77|36.37|37.72|36.32|37.77|36.37|37.71|36.31|54
1666082100000|2022-10-18 08:35:00|37.71|36.31|37.65|36.25|37.72|36.32|37.65|36.25|148
1666082400000|2022-10-18 08:40:00|37.64|36.24|37.57|36.17|37.65|36.25|37.52|36.12|90
1666082700000|2022-10-18 08:45:00|37.56|36.16|37.59|36.19|37.59|36.19|37.54|36.14|40
1666083000000|2022-10-18 08:50:00|37.58|36.18|37.52|36.12|37.6|36.2|37.52|36.12|69
1666083300000|2022-10-18 08:55:00|37.51|36.11|37.49|36.09|37.54|36.14|37.46|36.06|158
1666083600000|2022-10-18 09:00:00|37.5|36.1|37.26|35.86|37.5|36.1|37.07|35.67|321
1666083900000|2022-10-18 09:05:00|37.25|35.85|37.18|35.78|37.26|35.86|37.17|35.77|116
1666084200000|2022-10-18 09:10:00|37.19|35.79|37.28|35.88|37.3|35.9|37.19|35.79|126
1666084500000|2022-10-18 09:15:00|37.27|35.87|37.35|35.95|37.35|35.95|37.27|35.87|146
1666084800000|2022-10-18 09:20:00|37.36|35.96|37.33|35.93|37.36|35.96|37.31|35.91|90
1666085100000|2022-10-18 09:25:00|37.34|35.94|37.36|35.96|37.37|35.97|37.32|35.92|93
1666085400000|2022-10-18 09:30:00|37.35|35.95|37.28|35.88|37.39|35.99|37.27|35.87|110
1666085700000|2022-10-18 09:35:00|37.29|35.89|37.3|35.9|37.33|35.93|37.28|35.88|52
1666086000000|2022-10-18 09:40:00|37.31|35.91|37.32|35.92|37.36|35.96|37.19|35.79|133
1666086300000|2022-10-18 09:45:00|37.33|35.93|37.33|35.93|37.37|35.97|37.32|35.92|118
1666086600000|2022-10-18 09:50:00|37.32|35.92|37.31|35.91|37.33|35.93|37.28|35.88|58
1666086900000|2022-10-18 09:55:00|37.3|35.9|37.32|35.92|37.33|35.93|37.27|35.87|77
1666087200000|2022-10-18 10:00:00|37.31|35.91|37.31|35.91|37.32|35.92|37.21|35.81|118
1666087500000|2022-10-18 10:05:00|37.3|35.9|37.3|35.9|37.34|35.94|37.27|35.87|99
1666087800000|2022-10-18 10:10:00|37.29|35.89|37.34|35.94|37.34|35.94|37.26|35.86|54
1666088100000|2022-10-18 10:15:00|37.33|35.93|37.35|35.95|37.35|35.95|37.3|35.9|29
1666088400000|2022-10-18 10:20:00|37.36|35.96|37.4|36|37.45|36.05|37.36|35.96|59
1666088700000|2022-10-18 10:25:00|37.39|35.99|37.39|35.99|37.44|36.04|37.38|35.98|65
1666089000000|2022-10-18 10:30:00|37.41|36.01|37.41|36.01|37.43|36.03|37.37|35.97|117
1666089300000|2022-10-18 10:35:00|37.42|36.02|37.48|36.08|37.49|36.09|37.4|36|114
1666089600000|2022-10-18 10:40:00|37.49|36.09|37.46|36.06|37.5|36.1|37.45|36.05|50
1666089900000|2022-10-18 10:45:00|37.47|36.07|37.45|36.05|37.49|36.09|37.44|36.04|67
1666090200000|2022-10-18 10:50:00|37.44|36.04|37.46|36.06|37.46|36.06|37.42|36.02|91
1666090500000|2022-10-18 10:55:00|37.45|36.05|37.42|36.02|37.47|36.07|37.4|36|86
1666090800000|2022-10-18 11:00:00|37.43|36.03|37.42|36.02|37.45|36.05|37.38|35.98|131
1666091100000|2022-10-18 11:05:00|37.41|36.01|37.42|36.02|37.46|36.06|37.41|36.01|96
1666091400000|2022-10-18 11:10:00|37.41|36.01|37.44|36.04|37.45|36.05|37.41|36.01|54
1666091700000|2022-10-18 11:15:00|37.45|36.05|37.51|36.11|37.52|36.12|37.45|36.05|90
1666092000000|2022-10-18 11:20:00|37.52|36.12|37.54|36.14|37.58|36.18|37.52|36.12|102
1666092300000|2022-10-18 11:25:00|37.53|36.13|37.52|36.12|37.54|36.14|37.49|36.09|28
1666092600000|2022-10-18 11:30:00|37.51|36.11|37.54|36.14|37.55|36.15|37.51|36.11|82
1666092900000|2022-10-18 11:35:00|37.55|36.15|37.56|36.16|37.57|36.17|37.54|36.14|82
1666093200000|2022-10-18 11:40:00|37.57|36.17|37.56|36.16|37.61|36.21|37.55|36.15|42
1666093500000|2022-10-18 11:45:00|37.55|36.15|37.59|36.19|37.61|36.21|37.55|36.15|135
1666093800000|2022-10-18 11:50:00|37.6|36.2|37.56|36.16|37.6|36.2|37.56|36.16|63
1666094100000|2022-10-18 11:55:00|37.57|36.17|37.54|36.14|37.57|36.17|37.54|36.14|42
1666094400000|2022-10-18 12:00:00|37.53|36.13|37.52|36.12|37.55|36.15|37.48|36.08|111
1666094700000|2022-10-18 12:05:00|37.51|36.11|37.55|36.15|37.57|36.17|37.51|36.11|62
1666095000000|2022-10-18 12:10:00|37.56|36.16|37.6|36.2|37.64|36.24|37.54|36.14|110
1666095300000|2022-10-18 12:15:00|37.61|36.21|37.57|36.17|37.62|36.22|37.56|36.16|55
1666095600000|2022-10-18 12:20:00|37.58|36.18|37.58|36.18|37.61|36.21|37.58|36.18|29
1666095900000|2022-10-18 12:25:00|37.59|36.19|37.59|36.19|37.61|36.21|37.57|36.17|35
1666096200000|2022-10-18 12:30:00|37.58|36.18|37.6|36.2|37.61|36.21|37.58|36.18|97
1666096500000|2022-10-18 12:35:00|37.61|36.21|37.63|36.23|37.64|36.24|37.59|36.19|91
1666096800000|2022-10-18 12:40:00|37.62|36.22|37.64|36.24|37.67|36.27|37.62|36.22|40
1666097100000|2022-10-18 12:45:00|37.65|36.25|37.62|36.22|37.66|36.26|37.59|36.19|78
1666097400000|2022-10-18 12:50:00|37.63|36.23|37.63|36.23|37.65|36.25|37.62|36.22|79
1666097700000|2022-10-18 12:55:00|37.64|36.24|37.64|36.24|37.67|36.27|37.62|36.22|68
1666098000000|2022-10-18 13:00:00|37.65|36.25|37.59|36.19|37.66|36.26|37.57|36.17|107
1666098300000|2022-10-18 13:05:00|37.58|36.18|37.57|36.17|37.6|36.2|37.56|36.16|39
1666098600000|2022-10-18 13:10:00|37.56|36.16|37.52|36.12|37.6|36.2|37.51|36.11|82
1666098900000|2022-10-18 13:15:00|37.53|36.13|37.54|36.14|37.55|36.15|37.51|36.11|44
1666099200000|2022-10-18 13:20:00|37.53|36.13|37.58|36.18|37.58|36.18|37.53|36.13|70
1666099500000|2022-10-18 13:25:00|37.57|36.17|37.63|36.23|37.66|36.26|37.57|36.17|81
1666099800000|2022-10-18 13:30:00|37.64|36.24|37.56|36.16|37.69|36.29|37.56|36.16|152
1666100100000|2022-10-18 13:35:00|37.57|36.17|37.47|36.07|37.62|36.22|37.47|36.07|135
1666100400000|2022-10-18 13:40:00|37.48|36.08|37.48|36.08|37.5|36.1|37.32|35.92|196
1666100700000|2022-10-18 13:45:00|37.49|36.09|37.43|36.03|37.49|36.09|37.35|35.95|185
1666101000000|2022-10-18 13:50:00|37.44|36.04|37.32|35.92|37.47|36.07|37.32|35.92|125
1666101300000|2022-10-18 13:55:00|37.33|35.93|37.32|35.92|37.4|36|37.31|35.91|104
1666101600000|2022-10-18 14:00:00|37.33|35.93|37.43|36.03|37.45|36.05|37.32|35.92|117
1666101900000|2022-10-18 14:05:00|37.44|36.04|37.41|36.01|37.44|36.04|37.38|35.98|86
1666102200000|2022-10-18 14:10:00|37.42|36.02|37.43|36.03|37.44|36.04|37.4|36|108
1666102500000|2022-10-18 14:15:00|37.42|36.02|37.21|35.81|37.45|36.05|37.2|35.8|128
1666102800000|2022-10-18 14:20:00|37.22|35.82|37.12|35.72|37.23|35.83|37.08|35.68|154
1666103100000|2022-10-18 14:25:00|37.11|35.71|37.15|35.75|37.21|35.81|37.11|35.71|125
1666103400000|2022-10-18 14:30:00|37.14|35.74|37.1|35.7|37.16|35.76|36.99|35.59|223
1666103700000|2022-10-18 14:35:00|37.11|35.71|37.07|35.67|37.12|35.72|36.99|35.59|149
1666104000000|2022-10-18 14:40:00|37.06|35.66|37.21|35.81|37.22|35.82|37.05|35.65|114
1666104300000|2022-10-18 14:45:00|37.2|35.8|37.26|35.86|37.28|35.88|37.17|35.77|129
1666104600000|2022-10-18 14:50:00|37.25|35.85|37.21|35.81|37.26|35.86|37.18|35.78|121
1666104900000|2022-10-18 14:55:00|37.2|35.8|37.15|35.75|37.21|35.81|37.15|35.75|85
1666105200000|2022-10-18 15:00:00|37.14|35.74|37.23|35.83|37.23|35.83|37.1|35.7|130
1666105500000|2022-10-18 15:05:00|37.22|35.82|37.16|35.76|37.23|35.83|37.1|35.7|114
1666105800000|2022-10-18 15:10:00|37.17|35.77|37.14|35.74|37.21|35.81|37.08|35.68|118
1666106100000|2022-10-18 15:15:00|37.13|35.73|37.1|35.7|37.14|35.74|37.08|35.68|108
1666106400000|2022-10-18 15:20:00|37.09|35.69|37.11|35.71|37.15|35.75|37.07|35.67|67
1666106700000|2022-10-18 15:25:00|37.1|35.7|37.16|35.76|37.18|35.78|37.1|35.7|119
1666107000000|2022-10-18 15:30:00|37.15|35.75|37.21|35.81|37.21|35.81|37.13|35.73|125
1666107300000|2022-10-18 15:35:00|37.2|35.8|37.18|35.78|37.21|35.81|37.12|35.72|61
1666107600000|2022-10-18 15:40:00|37.17|35.77|37.12|35.72|37.18|35.78|37.07|35.67|142
1666107900000|2022-10-18 15:45:00|37.11|35.71|37.2|35.8|37.21|35.81|37.11|35.71|112
1666108200000|2022-10-18 15:50:00|37.19|35.79|37.21|35.81|37.24|35.84|37.18|35.78|89
1666108500000|2022-10-18 15:55:00|37.22|35.82|37.19|35.79|37.22|35.82|37.18|35.78|126
1666108800000|2022-10-18 16:00:00|37.18|35.78|37.14|35.74|37.19|35.79|37.12|35.72|51
1666109100000|2022-10-18 16:05:00|37.13|35.73|37.18|35.78|37.19|35.79|37.08|35.68|100
1666109400000|2022-10-18 16:10:00|37.17|35.77|37.26|35.86|37.26|35.86|37.16|35.76|44
1666109700000|2022-10-18 16:15:00|37.25|35.85|37.27|35.87|37.31|35.91|37.2|35.8|55
1666110000000|2022-10-18 16:20:00|37.26|35.86|37.19|35.79|37.27|35.87|37.19|35.79|82
1666110300000|2022-10-18 16:25:00|37.18|35.78|37.16|35.76|37.18|35.78|37.14|35.74|78
1666110600000|2022-10-18 16:30:00|37.15|35.75|37.19|35.79|37.19|35.79|37.12|35.72|55
1666110900000|2022-10-18 16:35:00|37.2|35.8|37.23|35.83|37.25|35.85|37.2|35.8|90
1666111200000|2022-10-18 16:40:00|37.22|35.82|37.19|35.79|37.26|35.86|37.19|35.79|90
1666111500000|2022-10-18 16:45:00|37.18|35.78|37.16|35.76|37.19|35.79|37.15|35.75|43
1666111800000|2022-10-18 16:50:00|37.15|35.75|37.21|35.81|37.23|35.83|37.15|35.75|139
1666112100000|2022-10-18 16:55:00|37.2|35.8|37.15|35.75|37.23|35.83|37.15|35.75|86
1666112400000|2022-10-18 17:00:00|37.14|35.74|37.07|35.67|37.16|35.76|37.07|35.67|102
1666112700000|2022-10-18 17:05:00|37.08|35.68|37.12|35.72|37.15|35.75|37.07|35.67|85
1666113000000|2022-10-18 17:10:00|37.13|35.73|37.18|35.78|37.19|35.79|37.11|35.71|85
1666113300000|2022-10-18 17:15:00|37.17|35.77|37.19|35.79|37.21|35.81|37.16|35.76|58
1666113600000|2022-10-18 17:20:00|37.18|35.78|37.24|35.84|37.24|35.84|37.18|35.78|55
1666113900000|2022-10-18 17:25:00|37.23|35.83|37.26|35.86|37.27|35.87|37.23|35.83|82
1666114200000|2022-10-18 17:30:00|37.27|35.87|37.32|35.92|37.34|35.94|37.25|35.85|82
1666114500000|2022-10-18 17:35:00|37.31|35.91|37.31|35.91|37.32|35.92|37.27|35.87|87
1666114800000|2022-10-18 17:40:00|37.32|35.92|37.28|35.88|37.33|35.93|37.28|35.88|74
1666115100000|2022-10-18 17:45:00|37.27|35.87|37.25|35.85|37.31|35.91|37.21|35.81|65
1666115400000|2022-10-18 17:50:00|37.26|35.86|37.22|35.82|37.26|35.86|37.22|35.82|39
1666115700000|2022-10-18 17:55:00|37.23|35.83|37.26|35.86|37.26|35.86|37.22|35.82|34
1666116000000|2022-10-18 18:00:00|37.25|35.85|37.18|35.78|37.27|35.87|37.18|35.78|58
1666116300000|2022-10-18 18:05:00|37.19|35.79|37.24|35.84|37.26|35.86|37.18|35.78|38
1666116600000|2022-10-18 18:10:00|37.23|35.83|37.27|35.87|37.28|35.88|37.23|35.83|47
1666116900000|2022-10-18 18:15:00|37.26|35.86|37.26|35.86|37.29|35.89|37.24|35.84|75
1666117200000|2022-10-18 18:20:00|37.27|35.87|37.24|35.84|37.27|35.87|37.22|35.82|56
1666117500000|2022-10-18 18:25:00|37.23|35.83|37.28|35.88|37.28|35.88|37.22|35.82|36
1666117800000|2022-10-18 18:30:00|37.27|35.87|37.16|35.76|37.28|35.88|37.16|35.76|82
1666118100000|2022-10-18 18:35:00|37.17|35.77|37.12|35.72|37.2|35.8|37.07|35.67|190
1666118400000|2022-10-18 18:40:00|37.13|35.73|36.86|35.46|37.13|35.73|36.76|35.36|242
1666118700000|2022-10-18 18:45:00|36.85|35.45|36.74|35.34|36.88|35.48|36.67|35.27|288
1666119000000|2022-10-18 18:50:00|36.73|35.33|36.65|35.25|36.73|35.33|36.62|35.22|201
1666119300000|2022-10-18 18:55:00|36.64|35.24|36.7|35.3|36.72|35.32|36.59|35.19|206
1666119600000|2022-10-18 19:00:00|36.69|35.29|36.74|35.34|36.76|35.36|36.54|35.14|245
1666119900000|2022-10-18 19:05:00|36.73|35.33|36.72|35.32|36.74|35.34|36.67|35.27|152
1666120200000|2022-10-18 19:10:00|36.71|35.31|36.69|35.29|36.73|35.33|36.68|35.28|147
1666120500000|2022-10-18 19:15:00|36.7|35.3|36.78|35.38|36.79|35.39|36.64|35.24|145
1666120800000|2022-10-18 19:20:00|36.79|35.39|36.78|35.38|36.79|35.39|36.7|35.3|124
1666121100000|2022-10-18 19:25:00|36.77|35.37|36.82|35.42|36.82|35.42|36.75|35.35|84
1666121400000|2022-10-18 19:30:00|36.81|35.41|36.92|35.52|36.92|35.52|36.81|35.41|108
1666121700000|2022-10-18 19:35:00|36.91|35.51|36.91|35.51|36.93|35.53|36.84|35.44|115
1666122000000|2022-10-18 19:40:00|36.9|35.5|36.92|35.52|36.93|35.53|36.89|35.49|87
1666122300000|2022-10-18 19:45:00|36.91|35.51|36.92|35.52|36.93|35.53|36.89|35.49|40
1666122600000|2022-10-18 19:50:00|36.93|35.53|36.9|35.5|36.94|35.54|36.88|35.48|40
1666122900000|2022-10-18 19:55:00|36.89|35.49|36.93|35.53|36.93|35.53|36.84|35.44|117
1666123200000|2022-10-18 20:00:00|36.92|35.52|37.01|35.61|37.03|35.63|36.89|35.49|211
1666123500000|2022-10-18 20:05:00|37|35.6|37.03|35.63|37.04|35.64|37|35.6|92
1666123800000|2022-10-18 20:10:00|37.02|35.62|37|35.6|37.05|35.65|37|35.6|75
1666124100000|2022-10-18 20:15:00|37.01|35.61|37.05|35.65|37.07|35.67|37|35.6|133
1666124400000|2022-10-18 20:20:00|37.06|35.66|37.01|35.61|37.07|35.67|37.01|35.61|38
1666124700000|2022-10-18 20:25:00|37.02|35.62|37.04|35.64|37.04|35.64|37.01|35.61|75
1666125000000|2022-10-18 20:30:00|37.03|35.63|37.06|35.66|37.06|35.66|37.03|35.63|62
1666125300000|2022-10-18 20:35:00|37.05|35.65|37.06|35.66|37.07|35.67|37.04|35.64|88
1666125600000|2022-10-18 20:40:00|37.07|35.67|37.23|35.83|37.23|35.83|37.07|35.67|91
1666125900000|2022-10-18 20:45:00|37.24|35.84|37.21|35.81|37.28|35.88|37.18|35.78|79
1666126200000|2022-10-18 20:50:00|37.22|35.82|37.17|35.77|37.23|35.83|37.16|35.76|113
1666126500000|2022-10-18 20:55:00|37.16|35.76|37.12|35.72|37.18|35.78|37.1|35.7|55
1666126800000|2022-10-18 21:00:00|37.13|35.73|37.04|35.64|37.13|35.73|37.02|35.62|18
1666127100000|2022-10-18 21:05:00|37.05|35.65|36.88|35.48|37.08|35.68|36.88|35.48|36
1666127400000|2022-10-18 21:10:00|36.87|35.47|36.85|35.45|36.98|35.58|36.85|35.45|39
1666127700000|2022-10-18 21:15:00|36.84|35.44|36.86|35.46|36.9|35.5|36.84|35.44|29
1666128000000|2022-10-18 21:20:00|36.85|35.45|36.62|35.22|36.85|35.45|36.62|35.22|78
1666128300000|2022-10-18 21:25:00|36.61|35.21|36.56|35.16|36.68|35.28|36.45|35.05|139
1666128600000|2022-10-18 21:30:00|36.57|35.17|36.66|35.26|36.66|35.26|36.57|35.17|43
1666128900000|2022-10-18 21:35:00|36.67|35.27|36.68|35.28|36.68|35.28|36.65|35.25|22
1666129200000|2022-10-18 21:40:00|36.67|35.27|36.62|35.22|36.68|35.28|36.62|35.22|11
1666129500000|2022-10-18 21:45:00|36.63|35.23|36.69|35.29|36.71|35.31|36.62|35.22|33
1666129800000|2022-10-18 21:50:00|36.7|35.3|36.72|35.32|36.73|35.33|36.69|35.29|43
1666130100000|2022-10-18 21:55:00|36.71|35.31|36.73|35.33|36.73|35.33|36.68|35.28|29
1666130400000|2022-10-18 22:00:00|36.72|35.32|36.68|35.28|36.73|35.33|36.63|35.23|53
1666130700000|2022-10-18 22:05:00|36.69|35.29|36.68|35.28|36.76|35.36|36.67|35.27|132
1666131000000|2022-10-18 22:10:00|36.67|35.27|36.75|35.35|36.76|35.36|36.67|35.27|77
1666131300000|2022-10-18 22:15:00|36.74|35.34|36.75|35.35|36.77|35.37|36.74|35.34|30
1666131600000|2022-10-18 22:20:00|36.74|35.34|36.75|35.35|36.75|35.35|36.7|35.3|36
1666131900000|2022-10-18 22:25:00|36.76|35.36|36.77|35.37|36.79|35.39|36.74|35.34|86
1666132200000|2022-10-18 22:30:00|36.76|35.36|36.76|35.36|36.78|35.38|36.75|35.35|19
1666132500000|2022-10-18 22:35:00|36.77|35.37|36.77|35.37|36.79|35.39|36.77|35.37|29
1666132800000|2022-10-18 22:40:00|36.78|35.38|36.78|35.38|36.8|35.4|36.77|35.37|59
1666133100000|2022-10-18 22:45:00|36.79|35.39|36.77|35.37|36.79|35.39|36.77|35.37|31
1666133400000|2022-10-18 22:50:00|36.78|35.38|36.78|35.38|36.8|35.4|36.77|35.37|45
1666133700000|2022-10-18 22:55:00|36.79|35.39|36.78|35.38|36.79|35.39|36.77|35.37|6
1666134000000|2022-10-18 23:00:00|36.79|35.39|36.78|35.38|36.8|35.4|36.78|35.38|32
1666134300000|2022-10-18 23:05:00|36.77|35.37|36.86|35.46|36.87|35.47|36.77|35.37|96
1666134600000|2022-10-18 23:10:00|36.87|35.47|36.94|35.54|36.95|35.55|36.85|35.45|66
1666134900000|2022-10-18 23:15:00|36.95|35.55|36.84|35.44|36.95|35.55|36.83|35.43|57
1666135200000|2022-10-18 23:20:00|36.83|35.43|36.81|35.41|36.86|35.46|36.81|35.41|67
1666135500000|2022-10-18 23:25:00|36.82|35.42|36.84|35.44|36.85|35.45|36.8|35.4|35
1666135800000|2022-10-18 23:30:00|36.83|35.43|36.95|35.55|36.95|35.55|36.82|35.42|59
1666136100000|2022-10-18 23:35:00|36.94|35.54|36.89|35.49|36.94|35.54|36.87|35.47|48
1666136400000|2022-10-18 23:40:00|36.88|35.48|36.89|35.49|36.89|35.49|36.84|35.44|39
1666136700000|2022-10-18 23:45:00|36.88|35.48|36.91|35.51|36.92|35.52|36.88|35.48|36
1666137000000|2022-10-18 23:50:00|36.92|35.52|36.93|35.53|36.97|35.57|36.91|35.51|32
1666137300000|2022-10-18 23:55:00|36.92|35.52|36.94|35.54|36.95|35.55|36.84|35.44|95
1666137600000|2022-10-19 00:00:00|36.93|35.53|36.89|35.49|36.94|35.54|36.86|35.46|67
1666137900000|2022-10-19 00:05:00|36.9|35.5|36.8|35.4|36.94|35.54|36.8|35.4|85
1666138200000|2022-10-19 00:10:00|36.81|35.41|36.76|35.36|36.83|35.43|36.75|35.35|50
1666138500000|2022-10-19 00:15:00|36.75|35.35|36.75|35.35|36.76|35.36|36.67|35.27|79
1666138800000|2022-10-19 00:20:00|36.76|35.36|36.78|35.38|36.78|35.38|36.71|35.31|83
1666139100000|2022-10-19 00:25:00|36.77|35.37|36.79|35.39|36.8|35.4|36.75|35.35|75
1666139400000|2022-10-19 00:30:00|36.8|35.4|36.66|35.26|36.82|35.42|36.62|35.22|110
1666139700000|2022-10-19 00:35:00|36.67|35.27|36.62|35.22|36.7|35.3|36.6|35.2|82
1666140000000|2022-10-19 00:40:00|36.61|35.21|36.59|35.19|36.65|35.25|36.58|35.18|93
1666140300000|2022-10-19 00:45:00|36.6|35.2|36.58|35.18|36.63|35.23|36.54|35.14|134
1666140600000|2022-10-19 00:50:00|36.57|35.17|36.6|35.2|36.62|35.22|36.55|35.15|126
1666140900000|2022-10-19 00:55:00|36.59|35.19|36.59|35.19|36.67|35.27|36.53|35.13|118
1666141200000|2022-10-19 01:00:00|36.58|35.18|36.52|35.12|36.59|35.19|36.47|35.07|157
1666141500000|2022-10-19 01:05:00|36.51|35.11|36.62|35.22|36.62|35.22|36.5|35.1|68
1666141800000|2022-10-19 01:10:00|36.61|35.21|36.64|35.24|36.64|35.24|36.59|35.19|42
1666142100000|2022-10-19 01:15:00|36.65|35.25|36.7|35.3|36.7|35.3|36.64|35.24|22
1666142400000|2022-10-19 01:20:00|36.69|35.29|36.67|35.27|36.7|35.3|36.64|35.24|49
1666142700000|2022-10-19 01:25:00|36.68|35.28|36.68|35.28|36.69|35.29|36.65|35.25|39
1666143000000|2022-10-19 01:30:00|36.69|35.29|36.76|35.36|36.76|35.36|36.69|35.29|74
1666143300000|2022-10-19 01:35:00|36.75|35.35|36.81|35.41|36.81|35.41|36.73|35.33|61
1666143600000|2022-10-19 01:40:00|36.8|35.4|36.79|35.39|36.82|35.42|36.78|35.38|79
1666143900000|2022-10-19 01:45:00|36.8|35.4|36.74|35.34|36.8|35.4|36.74|35.34|61
1666144200000|2022-10-19 01:50:00|36.75|35.35|36.76|35.36|36.76|35.36|36.74|35.34|34
1666144500000|2022-10-19 01:55:00|36.75|35.35|36.74|35.34|36.75|35.35|36.74|35.34|8
1666144800000|2022-10-19 02:00:00|36.73|35.33|36.69|35.29|36.74|35.34|36.68|35.28|27
1666145100000|2022-10-19 02:05:00|36.68|35.28|36.6|35.2|36.69|35.29|36.6|35.2|55
1666145400000|2022-10-19 02:10:00|36.59|35.19|36.54|35.14|36.59|35.19|36.5|35.1|73
1666145700000|2022-10-19 02:15:00|36.53|35.13|36.51|35.11|36.54|35.14|36.41|35.01|134
1666146000000|2022-10-19 02:20:00|36.52|35.12|36.51|35.11|36.53|35.13|36.46|35.06|92
1666146300000|2022-10-19 02:25:00|36.52|35.12|36.5|35.1|36.57|35.17|36.49|35.09|101
1666146600000|2022-10-19 02:30:00|36.49|35.09|36.51|35.11|36.54|35.14|36.45|35.05|73
1666146900000|2022-10-19 02:35:00|36.5|35.1|36.49|35.09|36.52|35.12|36.48|35.08|70
1666147200000|2022-10-19 02:40:00|36.48|35.08|36.51|35.11|36.53|35.13|36.45|35.05|98
1666147500000|2022-10-19 02:45:00|36.5|35.1|36.61|35.21|36.61|35.21|36.5|35.1|74
1666147800000|2022-10-19 02:50:00|36.6|35.2|36.63|35.23|36.64|35.24|36.56|35.16|70
1666148100000|2022-10-19 02:55:00|36.64|35.24|36.65|35.25|36.65|35.25|36.62|35.22|48
1666148400000|2022-10-19 03:00:00|36.66|35.26|36.56|35.16|36.66|35.26|36.56|35.16|55
1666148700000|2022-10-19 03:05:00|36.57|35.17|36.55|35.15|36.57|35.17|36.52|35.12|63
1666149000000|2022-10-19 03:10:00|36.56|35.16|36.62|35.22|36.63|35.23|36.56|35.16|79
1666149300000|2022-10-19 03:15:00|36.63|35.23|36.56|35.16|36.64|35.24|36.55|35.15|53
1666149600000|2022-10-19 03:20:00|36.57|35.17|36.58|35.18|36.65|35.25|36.53|35.13|85
1666149900000|2022-10-19 03:25:00|36.57|35.17|36.59|35.19|36.6|35.2|36.53|35.13|45
1666150200000|2022-10-19 03:30:00|36.58|35.18|36.64|35.24|36.65|35.25|36.57|35.17|65
1666150500000|2022-10-19 03:35:00|36.65|35.25|36.62|35.22|36.66|35.26|36.62|35.22|32
1666150800000|2022-10-19 03:40:00|36.63|35.23|36.66|35.26|36.71|35.31|36.63|35.23|52
1666151100000|2022-10-19 03:45:00|36.67|35.27|36.71|35.31|36.71|35.31|36.66|35.26|68
1666151400000|2022-10-19 03:50:00|36.72|35.32|36.69|35.29|36.72|35.32|36.67|35.27|64
1666151700000|2022-10-19 03:55:00|36.7|35.3|36.67|35.27|36.72|35.32|36.66|35.26|42
1666152000000|2022-10-19 04:00:00|36.66|35.26|36.6|35.2|36.67|35.27|36.6|35.2|37
1666152300000|2022-10-19 04:05:00|36.59|35.19|36.59|35.19|36.61|35.21|36.57|35.17|41
1666152600000|2022-10-19 04:10:00|36.6|35.2|36.59|35.19|36.6|35.2|36.56|35.16|38
1666152900000|2022-10-19 04:15:00|36.58|35.18|36.66|35.26|36.66|35.26|36.57|35.17|65
1666153200000|2022-10-19 04:20:00|36.67|35.27|36.65|35.25|36.68|35.28|36.64|35.24|39
1666153500000|2022-10-19 04:25:00|36.64|35.24|36.61|35.21|36.64|35.24|36.6|35.2|60
1666153800000|2022-10-19 04:30:00|36.6|35.2|36.58|35.18|36.6|35.2|36.57|35.17|39
1666154100000|2022-10-19 04:35:00|36.57|35.17|36.56|35.16|36.59|35.19|36.54|35.14|88
1666154400000|2022-10-19 04:40:00|36.57|35.17|36.58|35.18|36.59|35.19|36.57|35.17|88
1666154700000|2022-10-19 04:45:00|36.59|35.19|36.65|35.25|36.66|35.26|36.59|35.19|79
1666155000000|2022-10-19 04:50:00|36.66|35.26|36.65|35.25|36.67|35.27|36.64|35.24|36
1666155300000|2022-10-19 04:55:00|36.64|35.24|36.63|35.23|36.64|35.24|36.6|35.2|45
1666155600000|2022-10-19 05:00:00|36.64|35.24|36.64|35.24|36.66|35.26|36.62|35.22|61
1666155900000|2022-10-19 05:05:00|36.63|35.23|36.64|35.24|36.64|35.24|36.59|35.19|58
1666156200000|2022-10-19 05:10:00|36.65|35.25|36.67|35.27|36.74|35.34|36.65|35.25|66
1666156500000|2022-10-19 05:15:00|36.68|35.28|36.66|35.26|36.7|35.3|36.63|35.23|27
1666156800000|2022-10-19 05:20:00|36.67|35.27|36.66|35.26|36.69|35.29|36.65|35.25|26
1666157100000|2022-10-19 05:25:00|36.67|35.27|36.67|35.27|36.68|35.28|36.64|35.24|61
1666157400000|2022-10-19 05:30:00|36.66|35.26|36.58|35.18|36.66|35.26|36.58|35.18|47
1666157700000|2022-10-19 05:35:00|36.57|35.17|36.48|35.08|36.59|35.19|36.47|35.07|98
1666158000000|2022-10-19 05:40:00|36.47|35.07|36.35|34.95|36.51|35.11|36.29|34.89|169
1666158300000|2022-10-19 05:45:00|36.36|34.96|36.32|34.92|36.38|34.98|36.32|34.92|140
1666158600000|2022-10-19 05:50:00|36.31|34.91|36.39|34.99|36.4|35|36.29|34.89|131
1666158900000|2022-10-19 05:55:00|36.4|35|36.46|35.06|36.47|35.07|36.39|34.99|77
1666159200000|2022-10-19 06:00:00|36.45|35.05|36.5|35.1|36.51|35.11|36.43|35.03|97
1666159500000|2022-10-19 06:05:00|36.51|35.11|36.51|35.11|36.54|35.14|36.48|35.08|62
1666159800000|2022-10-19 06:10:00|36.52|35.12|36.53|35.13|36.54|35.14|36.51|35.11|80
1666160100000|2022-10-19 06:15:00|36.52|35.12|36.49|35.09|36.54|35.14|36.48|35.08|28
1666160400000|2022-10-19 06:20:00|36.48|35.08|36.43|35.03|36.51|35.11|36.43|35.03|56
1666160700000|2022-10-19 06:25:00|36.42|35.02|36.38|34.98|36.43|35.03|36.3|34.9|95
1666161000000|2022-10-19 06:30:00|36.37|34.97|36.33|34.93|36.37|34.97|36.29|34.89|105
1666161300000|2022-10-19 06:35:00|36.32|34.92|36.39|34.99|36.39|34.99|36.32|34.92|68
1666161600000|2022-10-19 06:40:00|36.38|34.98|36.32|34.92|36.38|34.98|36.23|34.83|136
1666161900000|2022-10-19 06:45:00|36.33|34.93|36.39|34.99|36.41|35.01|36.31|34.91|91
1666162200000|2022-10-19 06:50:00|36.38|34.98|36.4|35|36.4|35|36.37|34.97|37
1666162500000|2022-10-19 06:55:00|36.39|34.99|36.37|34.97|36.39|34.99|36.33|34.93|33
1666162800000|2022-10-19 07:00:00|36.38|34.98|36.33|34.93|36.39|34.99|36.32|34.92|160
1666163100000|2022-10-19 07:05:00|36.32|34.92|36.4|35|36.42|35.02|36.29|34.89|135
1666163400000|2022-10-19 07:10:00|36.41|35.01|36.42|35.02|36.44|35.04|36.39|34.99|94
1666163700000|2022-10-19 07:15:00|36.41|35.01|36.48|35.08|36.48|35.08|36.41|35.01|78
1666164000000|2022-10-19 07:20:00|36.49|35.09|36.46|35.06|36.49|35.09|36.43|35.03|100
1666164300000|2022-10-19 07:25:00|36.45|35.05|36.43|35.03|36.46|35.06|36.43|35.03|67
1666164600000|2022-10-19 07:30:00|36.44|35.04|36.42|35.02|36.44|35.04|36.39|34.99|81
1666164900000|2022-10-19 07:35:00|36.41|35.01|36.44|35.04|36.45|35.05|36.4|35|40
1666165200000|2022-10-19 07:40:00|36.45|35.05|36.44|35.04|36.48|35.08|36.43|35.03|46
1666165500000|2022-10-19 07:45:00|36.43|35.03|36.47|35.07|36.47|35.07|36.43|35.03|67
1666165800000|2022-10-19 07:50:00|36.46|35.06|36.47|35.07|36.48|35.08|36.43|35.03|81
1666166100000|2022-10-19 07:55:00|36.48|35.08|36.47|35.07|36.49|35.09|36.44|35.04|88
1666166400000|2022-10-19 08:00:00|36.48|35.08|36.5|35.1|36.51|35.11|36.44|35.04|97
1666166700000|2022-10-19 08:05:00|36.49|35.09|36.4|35|36.5|35.1|36.4|35|43
1666167000000|2022-10-19 08:10:00|36.39|34.99|36.29|34.89|36.4|35|36.28|34.88|100
1666167300000|2022-10-19 08:15:00|36.28|34.88|36.31|34.91|36.33|34.93|36.25|34.85|88
1666167600000|2022-10-19 08:20:00|36.3|34.9|36.27|34.87|36.31|34.91|36.25|34.85|80
1666167900000|2022-10-19 08:25:00|36.26|34.86|36.29|34.89|36.31|34.91|36.25|34.85|80
1666168200000|2022-10-19 08:30:00|36.3|34.9|36.36|34.96|36.36|34.96|36.29|34.89|81
1666168500000|2022-10-19 08:35:00|36.37|34.97|36.33|34.93|36.37|34.97|36.3|34.9|73
1666168800000|2022-10-19 08:40:00|36.34|34.94|36.42|35.02|36.42|35.02|36.33|34.93|91
1666169100000|2022-10-19 08:45:00|36.41|35.01|36.41|35.01|36.42|35.02|36.36|34.96|77
1666169400000|2022-10-19 08:50:00|36.4|35|36.41|35.01|36.48|35.08|36.4|35|38
1666169700000|2022-10-19 08:55:00|36.4|35|36.41|35.01|36.43|35.03|36.39|34.99|70
1666170000000|2022-10-19 09:00:00|36.4|35|36.44|35.04|36.46|35.06|36.4|35|77
1666170300000|2022-10-19 09:05:00|36.45|35.05|36.49|35.09|36.51|35.11|36.44|35.04|87
1666170600000|2022-10-19 09:10:00|36.48|35.08|36.48|35.08|36.5|35.1|36.47|35.07|53
1666170900000|2022-10-19 09:15:00|36.47|35.07|36.51|35.11|36.53|35.13|36.47|35.07|87
1666171200000|2022-10-19 09:20:00|36.52|35.12|36.47|35.07|36.53|35.13|36.47|35.07|62
1666171500000|2022-10-19 09:25:00|36.48|35.08|36.43|35.03|36.48|35.08|36.41|35.01|52
1666171800000|2022-10-19 09:30:00|36.44|35.04|36.48|35.08|36.49|35.09|36.43|35.03|57
1666172100000|2022-10-19 09:35:00|36.47|35.07|36.49|35.09|36.5|35.1|36.46|35.06|55
1666172400000|2022-10-19 09:40:00|36.5|35.1|36.54|35.14|36.55|35.15|36.49|35.09|126
1666172700000|2022-10-19 09:45:00|36.53|35.13|36.55|35.15|36.55|35.15|36.51|35.11|87
1666173000000|2022-10-19 09:50:00|36.54|35.14|36.63|35.23|36.64|35.24|36.54|35.14|96
1666173300000|2022-10-19 09:55:00|36.64|35.24|36.59|35.19|36.64|35.24|36.59|35.19|90
1666173600000|2022-10-19 10:00:00|36.6|35.2|36.59|35.19|36.62|35.22|36.58|35.18|102
1666173900000|2022-10-19 10:05:00|36.58|35.18|36.58|35.18|36.62|35.22|36.54|35.14|94
1666174200000|2022-10-19 10:10:00|36.59|35.19|36.56|35.16|36.6|35.2|36.54|35.14|66
1666174500000|2022-10-19 10:15:00|36.55|35.15|36.58|35.18|36.58|35.18|36.54|35.14|42
1666174800000|2022-10-19 10:20:00|36.57|35.17|36.53|35.13|36.57|35.17|36.5|35.1|73
1666175100000|2022-10-19 10:25:00|36.54|35.14|36.49|35.09|36.55|35.15|36.49|35.09|34
1666175400000|2022-10-19 10:30:00|36.48|35.08|36.49|35.09|36.51|35.11|36.44|35.04|76
1666175700000|2022-10-19 10:35:00|36.48|35.08|36.45|35.05|36.51|35.11|36.44|35.04|84
1666176000000|2022-10-19 10:40:00|36.46|35.06|36.4|35|36.48|35.08|36.4|35|33
1666176300000|2022-10-19 10:45:00|36.41|35.01|36.43|35.03|36.46|35.06|36.39|34.99|91
1666176600000|2022-10-19 10:50:00|36.44|35.04|36.46|35.06|36.47|35.07|36.44|35.04|69
1666176900000|2022-10-19 10:55:00|36.45|35.05|36.46|35.06|36.46|35.06|36.43|35.03|42
1666177200000|2022-10-19 11:00:00|36.47|35.07|36.43|35.03|36.48|35.08|36.42|35.02|45
1666177500000|2022-10-19 11:05:00|36.42|35.02|36.39|34.99|36.43|35.03|36.38|34.98|58
1666177800000|2022-10-19 11:10:00|36.38|34.98|36.25|34.85|36.38|34.98|36.25|34.85|98
1666178100000|2022-10-19 11:15:00|36.24|34.84|36.04|34.64|36.3|34.9|36.03|34.63|205
1666178400000|2022-10-19 11:20:00|36.03|34.63|36.07|34.67|36.08|34.68|35.96|34.56|186
1666178700000|2022-10-19 11:25:00|36.08|34.68|36.12|34.72|36.17|34.77|36.05|34.65|185
1666179000000|2022-10-19 11:30:00|36.11|34.71|36.17|34.77|36.17|34.77|36.1|34.7|126
1666179300000|2022-10-19 11:35:00|36.16|34.76|36.18|34.78|36.2|34.8|36.16|34.76|101
1666179600000|2022-10-19 11:40:00|36.19|34.79|36.18|34.78|36.2|34.8|36.13|34.73|134
1666179900000|2022-10-19 11:45:00|36.19|34.79|36.23|34.83|36.23|34.83|36.17|34.77|87
1666180200000|2022-10-19 11:50:00|36.22|34.82|36.21|34.81|36.24|34.84|36.19|34.79|62
1666180500000|2022-10-19 11:55:00|36.2|34.8|36.25|34.85|36.26|34.86|36.2|34.8|67
1666180800000|2022-10-19 12:00:00|36.26|34.86|36.17|34.77|36.26|34.86|36.17|34.77|132
1666181100000|2022-10-19 12:05:00|36.18|34.78|36.14|34.74|36.2|34.8|36.07|34.67|125
1666181400000|2022-10-19 12:10:00|36.15|34.75|36.22|34.82|36.23|34.83|36.15|34.75|118
1666181700000|2022-10-19 12:15:00|36.23|34.83|36.21|34.81|36.24|34.84|36.2|34.8|147
1666182000000|2022-10-19 12:20:00|36.2|34.8|36.16|34.76|36.21|34.81|36.15|34.75|131
1666182300000|2022-10-19 12:25:00|36.17|34.77|36.18|34.78|36.2|34.8|36.14|34.74|67
1666182600000|2022-10-19 12:30:00|36.19|34.79|36.14|34.74|36.2|34.8|36.09|34.69|116
1666182900000|2022-10-19 12:35:00|36.15|34.75|36.12|34.72|36.15|34.75|36.11|34.71|86
1666183200000|2022-10-19 12:40:00|36.13|34.73|36.15|34.75|36.19|34.79|36.13|34.73|63
1666183500000|2022-10-19 12:45:00|36.16|34.76|36.2|34.8|36.2|34.8|36.15|34.75|67
1666183800000|2022-10-19 12:50:00|36.21|34.81|36.23|34.83|36.24|34.84|36.19|34.79|107
1666184100000|2022-10-19 12:55:00|36.24|34.84|36.24|34.84|36.26|34.86|36.21|34.81|73
1666184400000|2022-10-19 13:00:00|36.23|34.83|36.22|34.82|36.24|34.84|36.21|34.81|76
1666184700000|2022-10-19 13:05:00|36.23|34.83|36.16|34.76|36.23|34.83|36.13|34.73|63
1666185000000|2022-10-19 13:10:00|36.15|34.75|36.11|34.71|36.17|34.77|36.09|34.69|76
1666185300000|2022-10-19 13:15:00|36.1|34.7|36.2|34.8|36.2|34.8|36.08|34.68|117
1666185600000|2022-10-19 13:20:00|36.19|34.79|36.23|34.83|36.23|34.83|36.18|34.78|92
1666185900000|2022-10-19 13:25:00|36.22|34.82|36.22|34.82|36.23|34.83|36.19|34.79|96
1666186200000|2022-10-19 13:30:00|36.21|34.81|36.35|34.95|36.35|34.95|36.21|34.81|188
1666186500000|2022-10-19 13:35:00|36.34|34.94|36.33|34.93|36.35|34.95|36.29|34.89|112
1666186800000|2022-10-19 13:40:00|36.34|34.94|36.17|34.77|36.35|34.95|36.09|34.69|166
1666187100000|2022-10-19 13:45:00|36.16|34.76|36.07|34.67|36.2|34.8|36.05|34.65|128
1666187400000|2022-10-19 13:50:00|36.08|34.68|36.13|34.73|36.14|34.74|36.05|34.65|142
1666187700000|2022-10-19 13:55:00|36.14|34.74|36.09|34.69|36.16|34.76|36.05|34.65|152
1666188000000|2022-10-19 14:00:00|36.08|34.68|36.18|34.78|36.19|34.79|36.04|34.64|167
1666188300000|2022-10-19 14:05:00|36.19|34.79|36.27|34.87|36.27|34.87|36.18|34.78|130
1666188600000|2022-10-19 14:10:00|36.26|34.86|36.31|34.91|36.32|34.92|36.22|34.82|134
1666188900000|2022-10-19 14:15:00|36.32|34.92|36.33|34.93|36.4|35|36.31|34.91|135
1666189200000|2022-10-19 14:20:00|36.34|34.94|36.39|34.99|36.44|35.04|36.34|34.94|121
1666189500000|2022-10-19 14:25:00|36.4|35|36.41|35.01|36.45|35.05|36.37|34.97|106
1666189800000|2022-10-19 14:30:00|36.4|35|36.36|34.96|36.44|35.04|36.35|34.95|129
1666190100000|2022-10-19 14:35:00|36.35|34.95|36.35|34.95|36.39|34.99|36.32|34.92|83
1666190400000|2022-10-19 14:40:00|36.36|34.96|36.29|34.89|36.36|34.96|36.27|34.87|124
1666190700000|2022-10-19 14:45:00|36.28|34.88|36.26|34.86|36.3|34.9|36.24|34.84|95
1666191000000|2022-10-19 14:50:00|36.25|34.85|36.27|34.87|36.3|34.9|36.25|34.85|153
1666191300000|2022-10-19 14:55:00|36.26|34.86|36.27|34.87|36.28|34.88|36.24|34.84|128
1666191600000|2022-10-19 15:00:00|36.28|34.88|36.24|34.84|36.29|34.89|36.23|34.83|59
1666191900000|2022-10-19 15:05:00|36.25|34.85|36.3|34.9|36.33|34.93|36.25|34.85|104
1666192200000|2022-10-19 15:10:00|36.31|34.91|36.42|35.02|36.42|35.02|36.3|34.9|181
1666192500000|2022-10-19 15:15:00|36.41|35.01|36.44|35.04|36.45|35.05|36.39|34.99|138
1666192800000|2022-10-19 15:20:00|36.43|35.03|36.39|34.99|36.45|35.05|36.39|34.99|87
1666193100000|2022-10-19 15:25:00|36.38|34.98|36.37|34.97|36.38|34.98|36.35|34.95|78
1666193400000|2022-10-19 15:30:00|36.36|34.96|36.38|34.98|36.39|34.99|36.34|34.94|59
1666193700000|2022-10-19 15:35:00|36.37|34.97|36.41|35.01|36.41|35.01|36.34|34.94|91
1666194000000|2022-10-19 15:40:00|36.42|35.02|36.45|35.05|36.45|35.05|36.42|35.02|102
1666194300000|2022-10-19 15:45:00|36.46|35.06|36.48|35.08|36.49|35.09|36.43|35.03|103
1666194600000|2022-10-19 15:50:00|36.47|35.07|36.47|35.07|36.48|35.08|36.45|35.05|63
1666194900000|2022-10-19 15:55:00|36.48|35.08|36.5|35.1|36.55|35.15|36.48|35.08|50
1666195200000|2022-10-19 16:00:00|36.51|35.11|36.48|35.08|36.51|35.11|36.45|35.05|100
1666195500000|2022-10-19 16:05:00|36.49|35.09|36.45|35.05|36.49|35.09|36.43|35.03|45
1666195800000|2022-10-19 16:10:00|36.44|35.04|36.48|35.08|36.48|35.08|36.44|35.04|47
1666196100000|2022-10-19 16:15:00|36.47|35.07|36.5|35.1|36.5|35.1|36.47|35.07|14
1666196400000|2022-10-19 16:20:00|36.51|35.11|36.51|35.11|36.53|35.13|36.5|35.1|43
1666196700000|2022-10-19 16:25:00|36.5|35.1|36.46|35.06|36.51|35.11|36.45|35.05|79
1666197000000|2022-10-19 16:30:00|36.45|35.05|36.46|35.06|36.48|35.08|36.44|35.04|86
1666197300000|2022-10-19 16:35:00|36.45|35.05|36.45|35.05|36.49|35.09|36.45|35.05|69
1666197600000|2022-10-19 16:40:00|36.46|35.06|36.41|35.01|36.46|35.06|36.4|35|111
1666197900000|2022-10-19 16:45:00|36.4|35|36.34|34.94|36.41|35.01|36.33|34.93|115
1666198200000|2022-10-19 16:50:00|36.33|34.93|36.36|34.96|36.38|34.98|36.33|34.93|76
1666198500000|2022-10-19 16:55:00|36.37|34.97|36.36|34.96|36.37|34.97|36.35|34.95|54
1666198800000|2022-10-19 17:00:00|36.37|34.97|36.31|34.91|36.4|35|36.31|34.91|89
1666199100000|2022-10-19 17:05:00|36.3|34.9|36.3|34.9|36.33|34.93|36.28|34.88|131
1666199400000|2022-10-19 17:10:00|36.29|34.89|36.32|34.92|36.32|34.92|36.26|34.86|84
1666199700000|2022-10-19 17:15:00|36.31|34.91|36.35|34.95|36.36|34.96|36.31|34.91|71
1666200000000|2022-10-19 17:20:00|36.36|34.96|36.42|35.02|36.42|35.02|36.36|34.96|119
1666200300000|2022-10-19 17:25:00|36.43|35.03|36.41|35.01|36.43|35.03|36.4|35|53
1666200600000|2022-10-19 17:30:00|36.42|35.02|36.42|35.02|36.44|35.04|36.41|35.01|81
1666200900000|2022-10-19 17:35:00|36.43|35.03|36.4|35|36.45|35.05|36.38|34.98|76
1666201200000|2022-10-19 17:40:00|36.41|35.01|36.43|35.03|36.44|35.04|36.4|35|45
1666201500000|2022-10-19 17:45:00|36.44|35.04|36.43|35.03|36.45|35.05|36.41|35.01|50
1666201800000|2022-10-19 17:50:00|36.42|35.02|36.48|35.08|36.49|35.09|36.41|35.01|109
1666202100000|2022-10-19 17:55:00|36.49|35.09|36.46|35.06|36.49|35.09|36.45|35.05|44
1666202400000|2022-10-19 18:00:00|36.47|35.07|36.52|35.12|36.53|35.13|36.46|35.06|122
1666202700000|2022-10-19 18:05:00|36.53|35.13|36.56|35.16|36.59|35.19|36.52|35.12|59
1666203000000|2022-10-19 18:10:00|36.57|35.17|36.56|35.16|36.58|35.18|36.54|35.14|130
1666203300000|2022-10-19 18:15:00|36.57|35.17|36.53|35.13|36.6|35.2|36.53|35.13|77
1666203600000|2022-10-19 18:20:00|36.54|35.14|36.46|35.06|36.54|35.14|36.43|35.03|46
1666203900000|2022-10-19 18:25:00|36.47|35.07|36.49|35.09|36.5|35.1|36.45|35.05|83
1666204200000|2022-10-19 18:30:00|36.5|35.1|36.52|35.12|36.52|35.12|36.48|35.08|47
1666204500000|2022-10-19 18:35:00|36.51|35.11|36.47|35.07|36.52|35.12|36.46|35.06|69
1666204800000|2022-10-19 18:40:00|36.46|35.06|36.42|35.02|36.47|35.07|36.41|35.01|87
1666205100000|2022-10-19 18:45:00|36.43|35.03|36.42|35.02|36.44|35.04|36.41|35.01|66
1666205400000|2022-10-19 18:50:00|36.41|35.01|36.43|35.03|36.44|35.04|36.41|35.01|52
1666205700000|2022-10-19 18:55:00|36.44|35.04|36.41|35.01|36.45|35.05|36.41|35.01|62
1666206000000|2022-10-19 19:00:00|36.42|35.02|36.4|35|36.44|35.04|36.4|35|65
1666206300000|2022-10-19 19:05:00|36.41|35.01|36.39|34.99|36.42|35.02|36.36|34.96|77
1666206600000|2022-10-19 19:10:00|36.4|35|36.44|35.04|36.45|35.05|36.39|34.99|48
1666206900000|2022-10-19 19:15:00|36.43|35.03|36.49|35.09|36.5|35.1|36.43|35.03|63
1666207200000|2022-10-19 19:20:00|36.5|35.1|36.49|35.09|36.54|35.14|36.49|35.09|58
1666207500000|2022-10-19 19:25:00|36.5|35.1|36.42|35.02|36.5|35.1|36.41|35.01|67
1666207800000|2022-10-19 19:30:00|36.41|35.01|36.39|34.99|36.42|35.02|36.35|34.95|51
1666208100000|2022-10-19 19:35:00|36.4|35|36.42|35.02|36.43|35.03|36.38|34.98|86
1666208400000|2022-10-19 19:40:00|36.41|35.01|36.44|35.04|36.45|35.05|36.4|35|78
1666208700000|2022-10-19 19:45:00|36.45|35.05|36.44|35.04|36.45|35.05|36.39|34.99|54
1666209000000|2022-10-19 19:50:00|36.43|35.03|36.44|35.04|36.44|35.04|36.39|34.99|38
1666209300000|2022-10-19 19:55:00|36.43|35.03|36.47|35.07|36.47|35.07|36.43|35.03|19
1666209600000|2022-10-19 20:00:00|36.48|35.08|36.56|35.16|36.58|35.18|36.47|35.07|71
1666209900000|2022-10-19 20:05:00|36.57|35.17|36.36|34.96|36.61|35.21|36.3|34.9|206
1666210200000|2022-10-19 20:10:00|36.35|34.95|36.34|34.94|36.41|35.01|36.33|34.93|96
1666210500000|2022-10-19 20:15:00|36.33|34.93|36.35|34.95|36.36|34.96|36.31|34.91|81
1666210800000|2022-10-19 20:20:00|36.34|34.94|36.35|34.95|36.36|34.96|36.34|34.94|56
1666211100000|2022-10-19 20:25:00|36.36|34.96|36.4|35|36.41|35.01|36.36|34.96|57
1666211400000|2022-10-19 20:30:00|36.39|34.99|36.46|35.06|36.47|35.07|36.39|34.99|68
1666211700000|2022-10-19 20:35:00|36.47|35.07|36.46|35.06|36.5|35.1|36.46|35.06|58
1666212000000|2022-10-19 20:40:00|36.47|35.07|36.46|35.06|36.48|35.08|36.44|35.04|48
1666212300000|2022-10-19 20:45:00|36.45|35.05|36.46|35.06|36.48|35.08|36.44|35.04|30
1666212600000|2022-10-19 20:50:00|36.45|35.05|36.41|35.01|36.45|35.05|36.39|34.99|27
1666212900000|2022-10-19 20:55:00|36.42|35.02|36.45|35.05|36.45|35.05|36.42|35.02|36
1666213200000|2022-10-19 21:00:00|36.46|35.06|36.5|35.1|36.5|35.1|36.46|35.06|15
1666213500000|2022-10-19 21:05:00|36.49|35.09|36.46|35.06|36.49|35.09|36.44|35.04|10
1666213800000|2022-10-19 21:10:00|36.47|35.07|36.5|35.1|36.5|35.1|36.46|35.06|10
1666214100000|2022-10-19 21:15:00|36.49|35.09|36.48|35.08|36.5|35.1|36.48|35.08|8
1666214400000|2022-10-19 21:20:00|36.47|35.07|36.4|35|36.47|35.07|36.4|35|14
1666214700000|2022-10-19 21:25:00|36.39|34.99|36.36|34.96|36.4|35|36.36|34.96|16
1666215000000|2022-10-19 21:30:00|36.37|34.97|36.36|34.96|36.37|34.97|36.36|34.96|16
1666215300000|2022-10-19 21:35:00|36.37|34.97|36.37|34.97|36.37|34.97|36.35|34.95|19
1666215600000|2022-10-19 21:40:00|36.38|34.98|36.41|35.01|36.41|35.01|36.38|34.98|10
1666215900000|2022-10-19 21:45:00|36.4|35|36.44|35.04|36.44|35.04|36.4|35|5
1666216200000|2022-10-19 21:50:00|36.45|35.05|36.47|35.07|36.47|35.07|36.45|35.05|5
1666216500000|2022-10-19 21:55:00|36.48|35.08|36.45|35.05|36.49|35.09|36.45|35.05|14
1666216800000|2022-10-19 22:00:00|36.46|35.06|36.39|34.99|36.46|35.06|36.36|34.96|94
1666217100000|2022-10-19 22:05:00|36.38|34.98|36.29|34.89|36.38|34.98|36.29|34.89|32
1666217400000|2022-10-19 22:10:00|36.3|34.9|36.3|34.9|36.33|34.93|36.3|34.9|27
1666217700000|2022-10-19 22:15:00|36.31|34.91|36.32|34.92|36.33|34.93|36.31|34.91|24
1666218000000|2022-10-19 22:20:00|36.31|34.91|36.25|34.85|36.31|34.91|36.24|34.84|61
1666218300000|2022-10-19 22:25:00|36.24|34.84|36.21|34.81|36.24|34.84|36.14|34.74|81
1666218600000|2022-10-19 22:30:00|36.2|34.8|36.14|34.74|36.21|34.81|36.1|34.7|80
1666218900000|2022-10-19 22:35:00|36.15|34.75|35.78|34.38|36.15|34.75|35.67|34.27|293
1666219200000|2022-10-19 22:40:00|35.77|34.37|35.77|34.37|35.82|34.42|35.68|34.28|224
1666219500000|2022-10-19 22:45:00|35.76|34.36|35.78|34.38|35.79|34.39|35.66|34.26|154
1666219800000|2022-10-19 22:50:00|35.77|34.37|35.82|34.42|35.84|34.44|35.75|34.35|122
1666220100000|2022-10-19 22:55:00|35.83|34.43|35.82|34.42|35.85|34.45|35.77|34.37|150
1666220400000|2022-10-19 23:00:00|35.81|34.41|35.79|34.39|35.84|34.44|35.78|34.38|121
1666220700000|2022-10-19 23:05:00|35.78|34.38|35.83|34.43|35.83|34.43|35.74|34.34|130
1666221000000|2022-10-19 23:10:00|35.82|34.42|35.78|34.38|35.88|34.48|35.78|34.38|83
1666221300000|2022-10-19 23:15:00|35.77|34.37|35.7|34.3|35.78|34.38|35.64|34.24|120
1666221600000|2022-10-19 23:20:00|35.69|34.29|35.76|34.36|35.77|34.37|35.66|34.26|198
1666221900000|2022-10-19 23:25:00|35.75|34.35|35.73|34.33|35.76|34.36|35.71|34.31|121
1666222200000|2022-10-19 23:30:00|35.72|34.32|35.73|34.33|35.75|34.35|35.66|34.26|184
1666222500000|2022-10-19 23:35:00|35.74|34.34|35.78|34.38|35.78|34.38|35.73|34.33|67
1666222800000|2022-10-19 23:40:00|35.77|34.37|35.76|34.36|35.78|34.38|35.75|34.35|103
1666223100000|2022-10-19 23:45:00|35.77|34.37|35.6|34.2|35.77|34.37|35.42|34.02|221
1666223400000|2022-10-19 23:50:00|35.61|34.21|35.65|34.25|35.67|34.27|35.59|34.19|203
1666223700000|2022-10-19 23:55:00|35.64|34.24|35.68|34.28|35.72|34.32|35.64|34.24|177
1666224000000|2022-10-20 00:00:00|35.69|34.29|35.58|34.18|35.69|34.29|35.58|34.18|152
1666224300000|2022-10-20 00:05:00|35.57|34.17|35.67|34.27|35.69|34.29|35.54|34.14|125
1666224600000|2022-10-20 00:10:00|35.68|34.28|35.79|34.39|35.8|34.4|35.67|34.27|161
1666224900000|2022-10-20 00:15:00|35.78|34.38|35.81|34.41|35.83|34.43|35.74|34.34|107
1666225200000|2022-10-20 00:20:00|35.8|34.4|35.82|34.42|35.84|34.44|35.75|34.35|162
1666225500000|2022-10-20 00:25:00|35.81|34.41|35.86|34.46|35.86|34.46|35.78|34.38|100
1666225800000|2022-10-20 00:30:00|35.85|34.45|35.8|34.4|35.89|34.49|35.77|34.37|136
1666226100000|2022-10-20 00:35:00|35.79|34.39|35.8|34.4|35.83|34.43|35.75|34.35|134
1666226400000|2022-10-20 00:40:00|35.79|34.39|35.7|34.3|35.8|34.4|35.69|34.29|174
1666226700000|2022-10-20 00:45:00|35.69|34.29|35.53|34.13|35.7|34.3|35.42|34.02|318
1666227000000|2022-10-20 00:50:00|35.54|34.14|35.59|34.19|35.61|34.21|35.51|34.11|163
1666227300000|2022-10-20 00:55:00|35.6|34.2|35.6|34.2|35.61|34.21|35.5|34.1|226
1666227600000|2022-10-20 01:00:00|35.59|34.19|35.56|34.16|35.65|34.25|35.49|34.09|177
1666227900000|2022-10-20 01:05:00|35.55|34.15|35.65|34.25|35.65|34.25|35.54|34.14|107
1666228200000|2022-10-20 01:10:00|35.64|34.24|35.65|34.25|35.66|34.26|35.59|34.19|128
1666228500000|2022-10-20 01:15:00|35.64|34.24|35.79|34.39|35.8|34.4|35.61|34.21|148
1666228800000|2022-10-20 01:20:00|35.78|34.38|35.74|34.34|35.79|34.39|35.73|34.33|98
1666229100000|2022-10-20 01:25:00|35.73|34.33|35.74|34.34|35.74|34.34|35.69|34.29|64
1666229400000|2022-10-20 01:30:00|35.73|34.33|35.72|34.32|35.75|34.35|35.71|34.31|58
1666229700000|2022-10-20 01:35:00|35.71|34.31|35.74|34.34|35.78|34.38|35.71|34.31|72
1666230000000|2022-10-20 01:40:00|35.75|34.35|35.71|34.31|35.75|34.35|35.71|34.31|71
1666230300000|2022-10-20 01:45:00|35.72|34.32|35.76|34.36|35.78|34.38|35.71|34.31|119
1666230600000|2022-10-20 01:50:00|35.77|34.37|35.78|34.38|35.8|34.4|35.75|34.35|60
1666230900000|2022-10-20 01:55:00|35.77|34.37|35.78|34.38|35.79|34.39|35.76|34.36|50
1666231200000|2022-10-20 02:00:00|35.79|34.39|35.76|34.36|35.79|34.39|35.74|34.34|128
1666231500000|2022-10-20 02:05:00|35.75|34.35|35.84|34.44|35.84|34.44|35.75|34.35|138
1666231800000|2022-10-20 02:10:00|35.85|34.45|35.83|34.43|35.86|34.46|35.83|34.43|53
1666232100000|2022-10-20 02:15:00|35.84|34.44|35.85|34.45|35.85|34.45|35.8|34.4|42
1666232400000|2022-10-20 02:20:00|35.84|34.44|35.85|34.45|35.86|34.46|35.83|34.43|66
1666232700000|2022-10-20 02:25:00|35.84|34.44|35.8|34.4|35.84|34.44|35.79|34.39|95
1666233000000|2022-10-20 02:30:00|35.79|34.39|35.78|34.38|35.8|34.4|35.77|34.37|76
1666233300000|2022-10-20 02:35:00|35.77|34.37|35.77|34.37|35.78|34.38|35.74|34.34|71
1666233600000|2022-10-20 02:40:00|35.78|34.38|35.81|34.41|35.83|34.43|35.77|34.37|36
1666233900000|2022-10-20 02:45:00|35.82|34.42|35.81|34.41|35.82|34.42|35.78|34.38|70
1666234200000|2022-10-20 02:50:00|35.82|34.42|35.9|34.5|35.9|34.5|35.81|34.41|108
1666234500000|2022-10-20 02:55:00|35.89|34.49|35.9|34.5|35.91|34.51|35.88|34.48|80
1666234800000|2022-10-20 03:00:00|35.89|34.49|35.82|34.42|35.9|34.5|35.82|34.42|58
1666235100000|2022-10-20 03:05:00|35.81|34.41|35.78|34.38|35.82|34.42|35.78|34.38|10
1666235400000|2022-10-20 03:10:00|35.79|34.39|35.76|34.36|35.81|34.41|35.76|34.36|90
1666235700000|2022-10-20 03:15:00|35.75|34.35|35.76|34.36|35.8|34.4|35.75|34.35|68
1666236000000|2022-10-20 03:20:00|35.77|34.37|35.78|34.38|35.79|34.39|35.76|34.36|90
1666236300000|2022-10-20 03:25:00|35.77|34.37|35.77|34.37|35.78|34.38|35.76|34.36|21
1666236600000|2022-10-20 03:30:00|35.76|34.36|35.77|34.37|35.79|34.39|35.76|34.36|86
1666236900000|2022-10-20 03:35:00|35.78|34.38|35.8|34.4|35.81|34.41|35.76|34.36|151
1666237200000|2022-10-20 03:40:00|35.79|34.39|35.83|34.43|35.84|34.44|35.79|34.39|88
1666237500000|2022-10-20 03:45:00|35.84|34.44|35.89|34.49|35.9|34.5|35.83|34.43|68
1666237800000|2022-10-20 03:50:00|35.9|34.5|35.92|34.52|35.96|34.56|35.89|34.49|112
1666238100000|2022-10-20 03:55:00|35.91|34.51|35.92|34.52|35.94|34.54|35.91|34.51|30
1666238400000|2022-10-20 04:00:00|35.93|34.53|35.95|34.55|35.96|34.56|35.91|34.51|27
1666238700000|2022-10-20 04:05:00|35.96|34.56|36.01|34.61|36.02|34.62|35.95|34.55|70
1666239000000|2022-10-20 04:10:00|36|34.6|36.04|34.64|36.04|34.64|35.97|34.57|49
1666239300000|2022-10-20 04:15:00|36.03|34.63|36.18|34.78|36.21|34.81|36.01|34.61|142
1666239600000|2022-10-20 04:20:00|36.17|34.77|36.24|34.84|36.24|34.84|36.16|34.76|74
1666239900000|2022-10-20 04:25:00|36.23|34.83|36.21|34.81|36.24|34.84|36.18|34.78|101
1666240200000|2022-10-20 04:30:00|36.2|34.8|36.17|34.77|36.22|34.82|36.16|34.76|68
1666240500000|2022-10-20 04:35:00|36.16|34.76|36.21|34.81|36.21|34.81|36.16|34.76|68
1666240800000|2022-10-20 04:40:00|36.2|34.8|36.2|34.8|36.21|34.81|36.17|34.77|55
1666241100000|2022-10-20 04:45:00|36.21|34.81|36.23|34.83|36.24|34.84|36.2|34.8|73
1666241400000|2022-10-20 04:50:00|36.24|34.84|36.24|34.84|36.25|34.85|36.2|34.8|75
1666241700000|2022-10-20 04:55:00|36.23|34.83|36.23|34.83|36.25|34.85|36.22|34.82|35
1666242000000|2022-10-20 05:00:00|36.22|34.82|36.16|34.76|36.24|34.84|36.16|34.76|67
1666242300000|2022-10-20 05:05:00|36.17|34.77|36.17|34.77|36.19|34.79|36.16|34.76|71
1666242600000|2022-10-20 05:10:00|36.18|34.78|36.26|34.86|36.27|34.87|36.17|34.77|141
1666242900000|2022-10-20 05:15:00|36.27|34.87|36.27|34.87|36.28|34.88|36.25|34.85|117
1666243200000|2022-10-20 05:20:00|36.26|34.86|36.23|34.83|36.27|34.87|36.23|34.83|36
1666243500000|2022-10-20 05:25:00|36.22|34.82|36.19|34.79|36.22|34.82|36.19|34.79|34
1666243800000|2022-10-20 05:30:00|36.18|34.78|36.19|34.79|36.21|34.81|36.16|34.76|66
1666244100000|2022-10-20 05:35:00|36.2|34.8|36.18|34.78|36.21|34.81|36.18|34.78|79
1666244400000|2022-10-20 05:40:00|36.19|34.79|36.19|34.79|36.21|34.81|36.18|34.78|25
1666244700000|2022-10-20 05:45:00|36.2|34.8|36.19|34.79|36.22|34.82|36.18|34.78|18
1666245000000|2022-10-20 05:50:00|36.2|34.8|36.21|34.81|36.22|34.82|36.18|34.78|42
1666245300000|2022-10-20 05:55:00|36.22|34.82|36.2|34.8|36.25|34.85|36.19|34.79|61
1666245600000|2022-10-20 06:00:00|36.21|34.81|36.21|34.81|36.23|34.83|36.19|34.79|123
1666245900000|2022-10-20 06:05:00|36.22|34.82|36.22|34.82|36.24|34.84|36.21|34.81|31
1666246200000|2022-10-20 06:10:00|36.21|34.81|36.21|34.81|36.22|34.82|36.18|34.78|47
1666246500000|2022-10-20 06:15:00|36.2|34.8|36.18|34.78|36.21|34.81|36.17|34.77|41
1666246800000|2022-10-20 06:20:00|36.19|34.79|36.12|34.72|36.19|34.79|36.09|34.69|111
1666247100000|2022-10-20 06:25:00|36.11|34.71|36.08|34.68|36.13|34.73|36.07|34.67|41
1666247400000|2022-10-20 06:30:00|36.07|34.67|36.03|34.63|36.09|34.69|36.01|34.61|91
1666247700000|2022-10-20 06:35:00|36.04|34.64|36.06|34.66|36.07|34.67|36.03|34.63|46
1666248000000|2022-10-20 06:40:00|36.07|34.67|36.05|34.65|36.09|34.69|36.04|34.64|91
1666248300000|2022-10-20 06:45:00|36.06|34.66|36.04|34.64|36.06|34.66|36.03|34.63|55
1666248600000|2022-10-20 06:50:00|36.03|34.63|36.07|34.67|36.07|34.67|36.03|34.63|41
1666248900000|2022-10-20 06:55:00|36.08|34.68|36.09|34.69|36.1|34.7|36.07|34.67|70
1666249200000|2022-10-20 07:00:00|36.1|34.7|36.06|34.66|36.13|34.73|36.06|34.66|103
1666249500000|2022-10-20 07:05:00|36.07|34.67|35.98|34.58|36.07|34.67|35.98|34.58|108
1666249800000|2022-10-20 07:10:00|35.97|34.57|36.01|34.61|36.02|34.62|35.97|34.57|49
1666250100000|2022-10-20 07:15:00|36.02|34.62|36.02|34.62|36.03|34.63|36|34.6|81
1666250400000|2022-10-20 07:20:00|36.03|34.63|36.08|34.68|36.08|34.68|36.03|34.63|50
1666250700000|2022-10-20 07:25:00|36.09|34.69|36.1|34.7|36.12|34.72|36.08|34.68|82
1666251000000|2022-10-20 07:30:00|36.09|34.69|36.14|34.74|36.14|34.74|36.09|34.69|50
1666251300000|2022-10-20 07:35:00|36.15|34.75|36.08|34.68|36.15|34.75|36.08|34.68|50
1666251600000|2022-10-20 07:40:00|36.07|34.67|36.07|34.67|36.09|34.69|36.05|34.65|31
1666251900000|2022-10-20 07:45:00|36.06|34.66|36.06|34.66|36.08|34.68|36.06|34.66|83
1666252200000|2022-10-20 07:50:00|36.07|34.67|36.08|34.68|36.09|34.69|36.06|34.66|78
1666252500000|2022-10-20 07:55:00|36.07|34.67|36.04|34.64|36.09|34.69|36.02|34.62|34
1666252800000|2022-10-20 08:00:00|36.05|34.65|36.08|34.68|36.09|34.69|36.05|34.65|130
1666253100000|2022-10-20 08:05:00|36.09|34.69|36.08|34.68|36.1|34.7|36.08|34.68|96
1666253400000|2022-10-20 08:10:00|36.07|34.67|36.04|34.64|36.08|34.68|36.01|34.61|79
1666253700000|2022-10-20 08:15:00|36.05|34.65|36.04|34.64|36.06|34.66|36.03|34.63|100
1666254000000|2022-10-20 08:20:00|36.03|34.63|36.04|34.64|36.05|34.65|36.02|34.62|68
1666254300000|2022-10-20 08:25:00|36.05|34.65|36.05|34.65|36.05|34.65|36.03|34.63|53
1666254600000|2022-10-20 08:30:00|36.04|34.64|36.04|34.64|36.05|34.65|35.99|34.59|119
1666254900000|2022-10-20 08:35:00|36.03|34.63|36.08|34.68|36.09|34.69|36.03|34.63|75
1666255200000|2022-10-20 08:40:00|36.07|34.67|36.09|34.69|36.1|34.7|36.07|34.67|93
1666255500000|2022-10-20 08:45:00|36.08|34.68|36.05|34.65|36.09|34.69|36.05|34.65|88
1666255800000|2022-10-20 08:50:00|36.06|34.66|36.01|34.61|36.06|34.66|36|34.6|18
1666256100000|2022-10-20 08:55:00|36|34.6|35.94|34.54|36.01|34.61|35.94|34.54|106
1666256400000|2022-10-20 09:00:00|35.95|34.55|35.97|34.57|35.99|34.59|35.92|34.52|59
1666256700000|2022-10-20 09:05:00|35.96|34.56|35.98|34.58|36.01|34.61|35.96|34.56|41
1666257000000|2022-10-20 09:10:00|35.97|34.57|36|34.6|36|34.6|35.95|34.55|54
1666257300000|2022-10-20 09:15:00|36.01|34.61|35.98|34.58|36.02|34.62|35.97|34.57|48
1666257600000|2022-10-20 09:20:00|35.99|34.59|36.01|34.61|36.01|34.61|35.98|34.58|51
1666257900000|2022-10-20 09:25:00|36|34.6|36.02|34.62|36.02|34.62|36|34.6|35
1666258200000|2022-10-20 09:30:00|36.01|34.61|36.03|34.63|36.05|34.65|36|34.6|97
1666258500000|2022-10-20 09:35:00|36.04|34.64|36.02|34.62|36.05|34.65|36.01|34.61|94
1666258800000|2022-10-20 09:40:00|36.03|34.63|36.03|34.63|36.04|34.64|36.03|34.63|63
1666259100000|2022-10-20 09:45:00|36.04|34.64|36.07|34.67|36.07|34.67|36.03|34.63|54
1666259400000|2022-10-20 09:50:00|36.06|34.66|36.09|34.69|36.11|34.71|36.04|34.64|116
1666259700000|2022-10-20 09:55:00|36.1|34.7|36.09|34.69|36.12|34.72|36.06|34.66|118
1666260000000|2022-10-20 10:00:00|36.1|34.7|36.08|34.68|36.12|34.72|36.07|34.67|85
1666260300000|2022-10-20 10:05:00|36.07|34.67|36.04|34.64|36.08|34.68|36.03|34.63|68
1666260600000|2022-10-20 10:10:00|36.02|34.62|36|34.6|36.05|34.65|35.99|34.59|77
1666260900000|2022-10-20 10:15:00|35.99|34.59|36.02|34.62|36.02|34.62|35.98|34.58|56
1666261200000|2022-10-20 10:20:00|36.01|34.61|35.99|34.59|36.02|34.62|35.99|34.59|36
1666261500000|2022-10-20 10:25:00|35.98|34.58|35.95|34.55|35.99|34.59|35.95|34.55|42
1666261800000|2022-10-20 10:30:00|35.96|34.56|35.89|34.49|35.98|34.58|35.88|34.48|108
1666262100000|2022-10-20 10:35:00|35.88|34.48|36.02|34.62|36.02|34.62|35.88|34.48|107
1666262400000|2022-10-20 10:40:00|36.03|34.63|36.11|34.71|36.13|34.73|36.03|34.63|131
1666262700000|2022-10-20 10:45:00|36.1|34.7|36.05|34.65|36.12|34.72|36.02|34.62|125
1666263000000|2022-10-20 10:50:00|36.06|34.66|36.12|34.72|36.12|34.72|36.04|34.64|67
1666263300000|2022-10-20 10:55:00|36.11|34.71|36.08|34.68|36.12|34.72|36.05|34.65|82
1666263600000|2022-10-20 11:00:00|36.07|34.67|36.07|34.67|36.1|34.7|36.07|34.67|75
1666263900000|2022-10-20 11:05:00|36.06|34.66|36.01|34.61|36.07|34.67|36.01|34.61|76
1666264200000|2022-10-20 11:10:00|36|34.6|36.03|34.63|36.05|34.65|36|34.6|68
1666264500000|2022-10-20 11:15:00|36.02|34.62|36.04|34.64|36.06|34.66|36.02|34.62|41
1666264800000|2022-10-20 11:20:00|36.05|34.65|36.05|34.65|36.06|34.66|36.04|34.64|39
1666265100000|2022-10-20 11:25:00|36.06|34.66|36.03|34.63|36.06|34.66|36.01|34.61|62
1666265400000|2022-10-20 11:30:00|36.02|34.62|36.02|34.62|36.05|34.65|36|34.6|77
1666265700000|2022-10-20 11:35:00|36.01|34.61|36|34.6|36.02|34.62|35.98|34.58|22
1666266000000|2022-10-20 11:40:00|36.01|34.61|35.98|34.58|36.01|34.61|35.98|34.58|48
1666266300000|2022-10-20 11:45:00|35.99|34.59|36.03|34.63|36.04|34.64|35.99|34.59|57
1666266600000|2022-10-20 11:50:00|36.02|34.62|36.05|34.65|36.05|34.65|36|34.6|50
1666266900000|2022-10-20 11:55:00|36.04|34.64|36.02|34.62|36.05|34.65|36.01|34.61|43
1666267200000|2022-10-20 12:00:00|36.01|34.61|36.05|34.65|36.05|34.65|36.01|34.61|83
1666267500000|2022-10-20 12:05:00|36.06|34.66|36.03|34.63|36.11|34.71|36.03|34.63|77
1666267800000|2022-10-20 12:10:00|36.02|34.62|36.04|34.64|36.04|34.64|35.99|34.59|45
1666268100000|2022-10-20 12:15:00|36.05|34.65|36.02|34.62|36.06|34.66|36.02|34.62|68
1666268400000|2022-10-20 12:20:00|36.03|34.63|36.11|34.71|36.12|34.72|36.03|34.63|140
1666268700000|2022-10-20 12:25:00|36.1|34.7|36.11|34.71|36.13|34.73|36.08|34.68|85
1666269000000|2022-10-20 12:30:00|36.1|34.7|35.99|34.59|36.12|35.01|35.71|34.57|207
1666269300000|2022-10-20 12:35:00|35.98|34.58|35.96|34.56|35.99|34.59|35.91|34.51|128
1666269600000|2022-10-20 12:40:00|35.95|34.55|35.9|34.5|35.96|34.56|35.9|34.5|112
1666269900000|2022-10-20 12:45:00|35.91|34.51|35.91|34.51|35.93|34.53|35.9|34.5|123
1666270200000|2022-10-20 12:50:00|35.9|34.5|35.95|34.55|35.97|34.57|35.9|34.5|170
1666270500000|2022-10-20 12:55:00|35.94|34.54|35.87|34.47|35.95|34.55|35.86|34.46|166
1666270800000|2022-10-20 13:00:00|35.88|34.48|35.82|34.42|35.89|34.49|35.78|34.38|81
1666271100000|2022-10-20 13:05:00|35.83|34.43|35.86|34.46|35.87|34.47|35.82|34.42|116
1666271400000|2022-10-20 13:10:00|35.85|34.45|35.86|34.46|35.86|34.46|35.83|34.43|134
1666271700000|2022-10-20 13:15:00|35.87|34.47|35.9|34.5|35.9|34.5|35.85|34.45|82
1666272000000|2022-10-20 13:20:00|35.91|34.51|35.91|34.51|35.94|34.54|35.9|34.5|107
1666272300000|2022-10-20 13:25:00|35.92|34.52|35.91|34.51|35.93|34.53|35.9|34.5|122
1666272600000|2022-10-20 13:30:00|35.9|34.5|35.96|34.56|35.97|34.57|35.9|34.5|145
1666272900000|2022-10-20 13:35:00|35.97|34.57|35.95|34.55|35.98|34.58|35.94|34.54|139
1666273200000|2022-10-20 13:40:00|35.96|34.56|35.96|34.56|35.97|34.57|35.91|34.51|75
1666273500000|2022-10-20 13:45:00|35.95|34.55|36.03|34.63|36.07|34.67|35.95|34.55|160
1666273800000|2022-10-20 13:50:00|36.04|34.64|36.04|34.64|36.08|34.68|36.03|34.63|147
1666274100000|2022-10-20 13:55:00|36.03|34.63|36|34.6|36.07|34.67|35.99|34.59|102
1666274400000|2022-10-20 14:00:00|35.99|34.59|36.01|34.61|36.03|34.63|35.98|34.58|95
1666274700000|2022-10-20 14:05:00|36.02|34.62|36.1|34.7|36.1|34.7|36.01|34.61|75
1666275000000|2022-10-20 14:10:00|36.09|34.69|36.13|34.73|36.13|34.73|36.08|34.68|127
1666275300000|2022-10-20 14:15:00|36.14|34.74|36.2|34.8|36.21|34.81|36.13|34.73|73
1666275600000|2022-10-20 14:20:00|36.21|34.81|36.23|34.83|36.27|34.87|36.2|34.8|171
1666275900000|2022-10-20 14:25:00|36.22|34.82|36.19|34.79|36.22|34.82|36.15|34.75|92
1666276200000|2022-10-20 14:30:00|36.2|34.8|36.13|34.73|36.21|34.81|36.11|34.71|122
1666276500000|2022-10-20 14:35:00|36.12|34.72|36.11|34.71|36.14|34.74|36.1|34.7|163
1666276800000|2022-10-20 14:40:00|36.1|34.7|36.1|34.7|36.11|34.71|36.06|34.66|108
1666277100000|2022-10-20 14:45:00|36.11|34.71|36.08|34.68|36.13|34.73|36.08|34.68|172
1666277400000|2022-10-20 14:50:00|36.09|34.69|36.07|34.67|36.1|34.7|36.07|34.67|142
1666277700000|2022-10-20 14:55:00|36.08|34.68|36.12|34.72|36.14|34.74|36.07|34.67|140
1666278000000|2022-10-20 15:00:00|36.13|34.73|36.11|34.71|36.16|34.76|36.1|34.7|61
1666278300000|2022-10-20 15:05:00|36.1|34.7|36.11|34.71|36.14|34.74|36.1|34.7|52
1666278600000|2022-10-20 15:10:00|36.12|34.72|36.1|34.7|36.12|34.72|36.08|34.68|77
1666278900000|2022-10-20 15:15:00|36.09|34.69|36.02|34.62|36.1|34.7|36.02|34.62|82
1666279200000|2022-10-20 15:20:00|36.03|34.63|36.04|34.64|36.06|34.66|36.03|34.63|86
1666279500000|2022-10-20 15:25:00|36.03|34.63|36.02|34.62|36.03|34.63|35.97|34.57|108
1666279800000|2022-10-20 15:30:00|36.01|34.61|36.01|34.61|36.02|34.62|36|34.6|51
1666280100000|2022-10-20 15:35:00|36|34.6|36.01|34.61|36.03|34.63|36|34.6|54
1666280400000|2022-10-20 15:40:00|36.02|34.62|35.98|34.58|36.02|34.62|35.97|34.57|70
1666280700000|2022-10-20 15:45:00|35.97|34.57|35.99|34.59|36|34.6|35.96|34.56|113
1666281000000|2022-10-20 15:50:00|35.98|34.58|35.99|34.59|36|34.6|35.98|34.58|154
1666281300000|2022-10-20 15:55:00|36|34.6|35.98|34.58|36.01|34.61|35.97|34.57|115
1666281600000|2022-10-20 16:00:00|35.97|34.57|35.93|34.53|35.98|34.58|35.92|34.52|85
1666281900000|2022-10-20 16:05:00|35.92|34.52|35.82|34.42|35.92|34.52|35.81|34.41|59
1666282200000|2022-10-20 16:10:00|35.81|34.41|35.82|34.42|35.84|34.44|35.8|34.4|146
1666282500000|2022-10-20 16:15:00|35.81|34.41|35.85|34.45|35.85|34.45|35.81|34.41|131
1666282800000|2022-10-20 16:20:00|35.84|34.44|35.79|34.39|35.84|34.44|35.76|34.36|116
1666283100000|2022-10-20 16:25:00|35.78|34.38|35.8|34.4|35.8|34.4|35.74|34.34|185
1666283400000|2022-10-20 16:30:00|35.79|34.39|35.79|34.39|35.81|34.41|35.78|34.38|63
1666283700000|2022-10-20 16:35:00|35.78|34.38|35.78|34.38|35.79|34.39|35.75|34.35|229
1666284000000|2022-10-20 16:40:00|35.77|34.37|35.77|34.37|35.78|34.38|35.76|34.36|55
1666284300000|2022-10-20 16:45:00|35.78|34.38|35.75|34.35|35.78|34.38|35.73|34.33|115
1666284600000|2022-10-20 16:50:00|35.74|34.34|35.76|34.36|35.76|34.36|35.74|34.34|29
1666284900000|2022-10-20 16:55:00|35.75|34.35|35.77|34.37|35.78|34.38|35.75|34.35|47
1666285200000|2022-10-20 17:00:00|35.76|34.36|35.76|34.36|35.77|34.37|35.74|34.34|60
1666285500000|2022-10-20 17:05:00|35.75|34.35|35.59|34.19|35.76|34.36|35.52|34.12|225
1666285800000|2022-10-20 17:10:00|35.58|34.18|35.6|34.2|35.64|34.24|35.57|34.17|132
1666286100000|2022-10-20 17:15:00|35.59|34.19|35.56|34.16|35.61|34.21|35.54|34.14|186
1666286400000|2022-10-20 17:20:00|35.55|34.15|35.58|34.18|35.62|34.22|35.54|34.14|83
1666286700000|2022-10-20 17:25:00|35.59|34.19|35.6|34.2|35.61|34.21|35.57|34.17|106
1666287000000|2022-10-20 17:30:00|35.61|34.21|35.55|34.15|35.61|34.21|35.52|34.12|122
1666287300000|2022-10-20 17:35:00|35.54|34.14|35.54|34.14|35.56|34.16|35.52|34.12|130
1666287600000|2022-10-20 17:40:00|35.53|34.13|35.54|34.14|35.57|34.17|35.48|34.08|144
1666287900000|2022-10-20 17:45:00|35.53|34.13|35.51|34.11|35.54|34.14|35.48|34.08|112
1666288200000|2022-10-20 17:50:00|35.5|34.1|35.49|34.09|35.53|34.13|35.46|34.06|83
1666288500000|2022-10-20 17:55:00|35.48|34.08|35.49|34.09|35.51|34.11|35.45|34.05|157
1666288800000|2022-10-20 18:00:00|35.48|34.08|35.28|33.88|35.49|34.09|35.26|33.86|204
1666289100000|2022-10-20 18:05:00|35.27|33.87|35.02|33.62|35.27|33.87|34.94|33.54|420
1666289400000|2022-10-20 18:10:00|35.01|33.61|34.97|33.57|35.03|33.63|34.84|33.44|246
1666289700000|2022-10-20 18:15:00|34.96|33.56|35.14|33.74|35.16|33.76|34.9|33.5|274
1666290000000|2022-10-20 18:20:00|35.15|33.75|35.13|33.73|35.15|33.75|35.04|33.64|252
1666290300000|2022-10-20 18:25:00|35.14|33.74|35.04|33.64|35.14|33.74|35.02|33.62|181
1666290600000|2022-10-20 18:30:00|35.03|33.63|35.1|33.7|35.1|33.7|34.95|33.55|197
1666290900000|2022-10-20 18:35:00|35.09|33.69|35.14|33.74|35.15|33.75|35.08|33.68|111
1666291200000|2022-10-20 18:40:00|35.13|33.73|35.05|33.65|35.14|33.74|35.05|33.65|149
1666291500000|2022-10-20 18:45:00|35.04|33.64|35.15|33.75|35.15|33.75|35.02|33.62|132
1666291800000|2022-10-20 18:50:00|35.14|33.74|35.19|33.79|35.23|33.83|35.12|33.72|154
1666292100000|2022-10-20 18:55:00|35.18|33.78|35.2|33.8|35.22|33.82|35.17|33.77|142
1666292400000|2022-10-20 19:00:00|35.19|33.79|35.23|33.83|35.27|33.87|35.18|33.78|103
1666292700000|2022-10-20 19:05:00|35.22|33.82|35.27|33.87|35.29|33.89|35.21|33.81|92
1666293000000|2022-10-20 19:10:00|35.26|33.86|35.22|33.82|35.27|33.87|35.18|33.78|89
1666293300000|2022-10-20 19:15:00|35.23|33.83|35.09|33.69|35.23|33.83|35.09|33.69|165
1666293600000|2022-10-20 19:20:00|35.1|33.7|35.06|33.66|35.1|33.7|35.01|33.61|52
1666293900000|2022-10-20 19:25:00|35.05|33.65|35.07|33.67|35.09|33.69|35.04|33.64|63
1666294200000|2022-10-20 19:30:00|35.06|33.66|34.96|33.56|35.06|33.66|34.95|33.55|73
1666294500000|2022-10-20 19:35:00|34.95|33.55|34.94|33.54|35|33.6|34.9|33.5|96
1666294800000|2022-10-20 19:40:00|34.93|33.53|34.93|33.53|34.94|33.54|34.88|33.48|87
1666295100000|2022-10-20 19:45:00|34.92|33.52|34.91|33.51|34.94|33.54|34.88|33.48|46
1666295400000|2022-10-20 19:50:00|34.92|33.52|34.98|33.58|35|33.6|34.91|33.51|37
1666295700000|2022-10-20 19:55:00|34.97|33.57|34.87|33.47|34.97|33.57|34.87|33.47|23
1666296000000|2022-10-20 20:00:00|34.86|33.46|34.94|33.54|34.96|33.56|34.85|33.45|71
1666296300000|2022-10-20 20:05:00|34.95|33.55|34.95|33.55|34.95|33.55|34.87|33.47|62
1666296600000|2022-10-20 20:10:00|34.94|33.54|34.81|33.41|34.97|33.57|34.76|33.36|209
1666296900000|2022-10-20 20:15:00|34.8|33.4|34.64|33.24|34.8|33.4|34.56|33.16|159
1666297200000|2022-10-20 20:20:00|34.63|33.23|34.49|33.09|34.65|33.25|34.48|33.08|177
1666297500000|2022-10-20 20:25:00|34.5|33.1|34.46|33.06|34.51|33.11|34.34|32.94|211
1666297800000|2022-10-20 20:30:00|34.47|33.07|34.55|33.15|34.56|33.16|34.35|32.95|326
1666298100000|2022-10-20 20:35:00|34.56|33.16|34.71|33.31|34.74|33.34|34.51|33.11|257
1666298400000|2022-10-20 20:40:00|34.7|33.3|34.75|33.35|34.76|33.36|34.7|33.3|190
1666298700000|2022-10-20 20:45:00|34.76|33.36|34.74|33.34|34.76|33.36|34.69|33.29|117
1666299000000|2022-10-20 20:50:00|34.73|33.33|34.68|33.28|34.75|33.35|34.67|33.27|275
1666299300000|2022-10-20 20:55:00|34.67|33.27|34.71|33.31|34.71|33.31|34.63|33.23|179
1666299600000|2022-10-20 21:00:00|34.7|33.3|34.56|33.16|34.71|33.31|34.55|33.15|53
1666299900000|2022-10-20 21:05:00|34.55|33.15|34.62|33.22|34.62|33.22|34.54|33.14|28
1666300200000|2022-10-20 21:10:00|34.61|33.21|34.68|33.28|34.7|33.3|34.61|33.21|18
1666300500000|2022-10-20 21:15:00|34.69|33.29|34.7|33.3|34.7|33.3|34.67|33.27|10
1666300800000|2022-10-20 21:20:00|34.71|33.31|34.76|33.36|34.79|33.39|34.71|33.31|24
1666301100000|2022-10-20 21:25:00|34.75|33.35|34.77|33.37|34.77|33.37|34.75|33.35|5
1666301400000|2022-10-20 21:30:00|34.76|33.36|34.77|33.37|34.78|33.38|34.74|33.34|10
1666301700000|2022-10-20 21:35:00|34.78|33.38|34.72|33.32|34.78|33.38|34.71|33.31|13
1666302000000|2022-10-20 21:40:00|34.73|33.33|34.76|33.36|34.76|33.36|34.73|33.33|8
1666302300000|2022-10-20 21:45:00|34.77|33.37|34.84|33.44|34.85|33.45|34.77|33.37|9
1666302600000|2022-10-20 21:50:00|34.83|33.43|34.92|33.52|34.92|33.52|34.82|33.42|14
1666302900000|2022-10-20 21:55:00|34.93|33.53|34.86|33.46|34.93|33.53|34.84|33.44|36
1666303200000|2022-10-20 22:00:00|34.85|33.45|34.88|33.48|34.91|33.51|34.83|33.43|92
1666303500000|2022-10-20 22:05:00|34.87|33.47|34.81|33.41|34.87|33.47|34.78|33.38|92
1666303800000|2022-10-20 22:10:00|34.82|33.42|34.84|33.44|34.85|33.45|34.81|33.41|41
1666304100000|2022-10-20 22:15:00|34.83|33.43|34.8|33.4|34.84|33.44|34.79|33.39|52
1666304400000|2022-10-20 22:20:00|34.79|33.39|34.8|33.4|34.8|33.4|34.74|33.34|40
1666304700000|2022-10-20 22:25:00|34.79|33.39|34.76|33.36|34.79|33.39|34.76|33.36|8
1666305000000|2022-10-20 22:30:00|34.75|33.35|34.67|33.27|34.75|33.35|34.66|33.26|74
1666305300000|2022-10-20 22:35:00|34.68|33.28|34.7|33.3|34.7|33.3|34.62|33.22|68
1666305600000|2022-10-20 22:40:00|34.69|33.29|34.65|33.25|34.71|33.31|34.65|33.25|84
1666305900000|2022-10-20 22:45:00|34.64|33.24|34.65|33.25|34.67|33.27|34.6|33.2|64
1666306200000|2022-10-20 22:50:00|34.66|33.26|34.66|33.26|34.68|33.28|34.64|33.24|57
1666306500000|2022-10-20 22:55:00|34.67|33.27|34.76|33.36|34.78|33.38|34.66|33.26|100
1666306800000|2022-10-20 23:00:00|34.75|33.35|34.78|33.38|34.81|33.41|34.72|33.32|58
1666307100000|2022-10-20 23:05:00|34.77|33.37|34.64|33.24|34.78|33.38|34.64|33.24|82
1666307400000|2022-10-20 23:10:00|34.63|33.23|34.58|33.18|34.64|33.24|34.54|33.14|108
1666307700000|2022-10-20 23:15:00|34.59|33.19|34.57|33.17|34.6|33.2|34.52|33.12|88
1666308000000|2022-10-20 23:20:00|34.56|33.16|34.53|33.13|34.6|33.2|34.51|33.11|83
1666308300000|2022-10-20 23:25:00|34.54|33.14|34.56|33.16|34.58|33.18|34.52|33.12|78
1666308600000|2022-10-20 23:30:00|34.55|33.15|34.6|33.2|34.64|33.24|34.53|33.13|144
1666308900000|2022-10-20 23:35:00|34.59|33.19|34.69|33.29|34.69|33.29|34.59|33.19|69
1666309200000|2022-10-20 23:40:00|34.68|33.28|34.73|33.33|34.73|33.33|34.66|33.26|154
1666309500000|2022-10-20 23:45:00|34.72|33.32|34.66|33.26|34.73|33.33|34.65|33.25|105
1666309800000|2022-10-20 23:50:00|34.67|33.27|34.71|33.31|34.73|33.33|34.66|33.26|41
1666310100000|2022-10-20 23:55:00|34.72|33.32|34.72|33.32|34.73|33.33|34.71|33.31|83
1666310400000|2022-10-21 00:00:00|34.71|33.31|34.66|33.26|34.72|33.32|34.64|33.24|101
1666310700000|2022-10-21 00:05:00|34.65|33.25|34.67|33.27|34.68|33.28|34.58|33.18|130
1666311000000|2022-10-21 00:10:00|34.66|33.26|34.7|33.3|34.7|33.3|34.6|33.2|109
1666311300000|2022-10-21 00:15:00|34.71|33.31|34.55|33.15|34.74|33.34|34.54|33.14|153
1666311600000|2022-10-21 00:20:00|34.56|33.16|34.29|32.89|34.57|33.17|34.15|32.75|253
1666311900000|2022-10-21 00:25:00|34.3|32.9|34.22|32.82|34.39|32.99|34.22|32.82|206
1666312200000|2022-10-21 00:30:00|34.23|32.83|34.3|32.9|34.34|32.94|34.16|32.76|234
1666312500000|2022-10-21 00:35:00|34.29|32.89|34.39|32.99|34.4|33|34.29|32.89|218
1666312800000|2022-10-21 00:40:00|34.4|33|34.41|33.01|34.41|33.01|34.34|32.94|131
1666313100000|2022-10-21 00:45:00|34.42|33.02|34.49|33.09|34.49|33.09|34.4|33|77
1666313400000|2022-10-21 00:50:00|34.48|33.08|34.59|33.19|34.6|33.2|34.46|33.06|138
1666313700000|2022-10-21 00:55:00|34.58|33.18|34.55|33.15|34.59|33.19|34.52|33.12|210
1666314000000|2022-10-21 01:00:00|34.54|33.14|34.56|33.16|34.56|33.16|34.47|33.07|125
1666314300000|2022-10-21 01:05:00|34.55|33.15|34.51|33.11|34.55|33.15|34.48|33.08|105
1666314600000|2022-10-21 01:10:00|34.5|33.1|34.53|33.13|34.57|33.17|34.49|33.09|128
1666314900000|2022-10-21 01:15:00|34.54|33.14|34.62|33.22|34.62|33.22|34.53|33.13|132
1666315200000|2022-10-21 01:20:00|34.61|33.21|34.54|33.14|34.62|33.22|34.51|33.11|115
1666315500000|2022-10-21 01:25:00|34.53|33.13|34.51|33.11|34.54|33.14|34.51|33.11|65
1666315800000|2022-10-21 01:30:00|34.52|33.12|34.47|33.07|34.55|33.15|34.47|33.07|152
1666316100000|2022-10-21 01:35:00|34.46|33.06|34.53|33.13|34.57|33.17|34.44|33.04|230
1666316400000|2022-10-21 01:40:00|34.54|33.14|34.6|33.2|34.61|33.21|34.53|33.13|135
1666316700000|2022-10-21 01:45:00|34.59|33.19|34.63|33.23|34.65|33.25|34.56|33.16|112
1666317000000|2022-10-21 01:50:00|34.62|33.22|34.64|33.24|34.65|33.25|34.61|33.21|101
1666317300000|2022-10-21 01:55:00|34.65|33.25|34.62|33.22|34.65|33.25|34.59|33.19|118
1666317600000|2022-10-21 02:00:00|34.61|33.21|34.63|33.23|34.69|33.29|34.59|33.19|44
1666317900000|2022-10-21 02:05:00|34.64|33.24|34.68|33.28|34.69|33.29|34.61|33.21|68
1666318200000|2022-10-21 02:10:00|34.67|33.27|34.66|33.26|34.7|33.3|34.66|33.26|72
1666318500000|2022-10-21 02:15:00|34.67|33.27|34.69|33.29|34.69|33.29|34.66|33.26|71
1666318800000|2022-10-21 02:20:00|34.68|33.28|34.79|33.39|34.8|33.4|34.68|33.28|122
1666319100000|2022-10-21 02:25:00|34.78|33.38|34.76|33.36|34.8|33.4|34.76|33.36|73
1666319400000|2022-10-21 02:30:00|34.75|33.35|34.74|33.34|34.75|33.35|34.67|33.27|77
1666319700000|2022-10-21 02:35:00|34.73|33.33|34.74|33.34|34.78|33.38|34.72|33.32|64
1666320000000|2022-10-21 02:40:00|34.73|33.33|34.75|33.35|34.76|33.36|34.72|33.32|45
1666320300000|2022-10-21 02:45:00|34.76|33.36|34.7|33.3|34.76|33.36|34.66|33.26|49
1666320600000|2022-10-21 02:50:00|34.69|33.29|34.71|33.31|34.72|33.32|34.69|33.29|31
1666320900000|2022-10-21 02:55:00|34.72|33.32|34.77|33.37|34.78|33.38|34.7|33.3|66
1666321200000|2022-10-21 03:00:00|34.76|33.36|34.8|33.4|34.81|33.41|34.75|33.35|89
1666321500000|2022-10-21 03:05:00|34.79|33.39|34.81|33.41|34.82|33.42|34.77|33.37|95
1666321800000|2022-10-21 03:10:00|34.82|33.42|34.84|33.44|34.85|33.45|34.81|33.41|99
1666322100000|2022-10-21 03:15:00|34.85|33.45|34.81|33.41|34.85|33.45|34.78|33.38|81
1666322400000|2022-10-21 03:20:00|34.82|33.42|34.83|33.43|34.84|33.44|34.79|33.39|72
1666322700000|2022-10-21 03:25:00|34.84|33.44|34.8|33.4|34.86|33.46|34.79|33.39|87
1666323000000|2022-10-21 03:30:00|34.79|33.39|34.79|33.39|34.82|33.42|34.79|33.39|97
1666323300000|2022-10-21 03:35:00|34.8|33.4|34.76|33.36|34.8|33.4|34.74|33.34|58
1666323600000|2022-10-21 03:40:00|34.75|33.35|34.72|33.32|34.78|33.38|34.71|33.31|58
1666323900000|2022-10-21 03:45:00|34.73|33.33|34.74|33.34|34.76|33.36|34.71|33.31|58
1666324200000|2022-10-21 03:50:00|34.73|33.33|34.7|33.3|34.74|33.34|34.68|33.28|83
1666324500000|2022-10-21 03:55:00|34.69|33.29|34.7|33.3|34.71|33.31|34.67|33.27|79
1666324800000|2022-10-21 04:00:00|34.69|33.29|34.71|33.31|34.72|33.32|34.68|33.28|57
1666325100000|2022-10-21 04:05:00|34.7|33.3|34.71|33.31|34.73|33.33|34.68|33.28|44
1666325400000|2022-10-21 04:10:00|34.7|33.3|34.65|33.25|34.71|33.31|34.62|33.22|44
1666325700000|2022-10-21 04:15:00|34.66|33.26|34.68|33.28|34.68|33.28|34.66|33.26|61
1666326000000|2022-10-21 04:20:00|34.69|33.29|34.7|33.3|34.71|33.31|34.68|33.28|80
1666326300000|2022-10-21 04:25:00|34.71|33.31|34.68|33.28|34.72|33.32|34.68|33.28|56
1666326600000|2022-10-21 04:30:00|34.69|33.29|34.67|33.27|34.7|33.3|34.64|33.24|25
1666326900000|2022-10-21 04:35:00|34.66|33.26|34.63|33.23|34.66|33.26|34.62|33.22|56
1666327200000|2022-10-21 04:40:00|34.62|33.22|34.63|33.23|34.63|33.23|34.59|33.19|135
1666327500000|2022-10-21 04:45:00|34.62|33.22|34.59|33.19|34.63|33.23|34.59|33.19|114
1666327800000|2022-10-21 04:50:00|34.58|33.18|34.55|33.15|34.59|33.19|34.51|33.11|82
1666328100000|2022-10-21 04:55:00|34.54|33.14|34.58|33.18|34.59|33.19|34.52|33.12|63
1666328400000|2022-10-21 05:00:00|34.57|33.17|34.6|33.2|34.61|33.21|34.56|33.16|102
1666328700000|2022-10-21 05:05:00|34.59|33.19|34.59|33.19|34.65|33.25|34.57|33.17|69
1666329000000|2022-10-21 05:10:00|34.58|33.18|34.61|33.21|34.63|33.23|34.58|33.18|50
1666329300000|2022-10-21 05:15:00|34.6|33.2|34.62|33.22|34.63|33.23|34.59|33.19|25
1666329600000|2022-10-21 05:20:00|34.61|33.21|34.61|33.21|34.63|33.23|34.59|33.19|13
1666329900000|2022-10-21 05:25:00|34.6|33.2|34.61|33.21|34.62|33.22|34.59|33.19|68
1666330200000|2022-10-21 05:30:00|34.6|33.2|34.57|33.17|34.61|33.21|34.57|33.17|80
1666330500000|2022-10-21 05:35:00|34.58|33.18|34.67|33.27|34.67|33.27|34.56|33.16|49
1666330800000|2022-10-21 05:40:00|34.66|33.26|34.66|33.26|34.68|33.28|34.64|33.24|93
1666331100000|2022-10-21 05:45:00|34.67|33.27|34.65|33.25|34.69|33.29|34.65|33.25|129
1666331400000|2022-10-21 05:50:00|34.66|33.26|34.64|33.24|34.66|33.26|34.61|33.21|79
1666331700000|2022-10-21 05:55:00|34.63|33.23|34.71|33.31|34.71|33.31|34.63|33.23|107
1666332000000|2022-10-21 06:00:00|34.7|33.3|34.7|33.3|34.71|33.31|34.65|33.25|186
1666332300000|2022-10-21 06:05:00|34.69|33.29|34.75|33.35|34.76|33.36|34.65|33.25|127
1666332600000|2022-10-21 06:10:00|34.74|33.34|34.79|33.39|34.8|33.4|34.74|33.34|118
1666332900000|2022-10-21 06:15:00|34.78|33.38|34.76|33.36|34.82|33.42|34.73|33.33|186
1666333200000|2022-10-21 06:20:00|34.75|33.35|34.75|33.35|34.8|33.4|34.75|33.35|141
1666333500000|2022-10-21 06:25:00|34.74|33.34|34.69|33.29|34.75|33.35|34.66|33.26|114
1666333800000|2022-10-21 06:30:00|34.68|33.28|34.68|33.28|34.72|33.32|34.66|33.26|175
1666334100000|2022-10-21 06:35:00|34.67|33.27|34.63|33.23|34.68|33.28|34.58|33.18|117
1666334400000|2022-10-21 06:40:00|34.62|33.22|34.61|33.21|34.64|33.24|34.61|33.21|128
1666334700000|2022-10-21 06:45:00|34.62|33.22|34.66|33.26|34.66|33.26|34.6|33.2|104
1666335000000|2022-10-21 06:50:00|34.65|33.25|34.62|33.22|34.67|33.27|34.6|33.2|97
1666335300000|2022-10-21 06:55:00|34.63|33.23|34.56|33.16|34.63|33.23|34.54|33.14|181
1666335600000|2022-10-21 07:00:00|34.57|33.17|34.5|33.1|34.58|33.18|34.49|33.09|158
1666335900000|2022-10-21 07:05:00|34.49|33.09|34.46|33.06|34.52|33.12|34.44|33.04|158
1666336200000|2022-10-21 07:10:00|34.47|33.07|34.46|33.06|34.52|33.12|34.44|33.04|188
1666336500000|2022-10-21 07:15:00|34.47|33.07|34.56|33.16|34.58|33.18|34.46|33.06|103
1666336800000|2022-10-21 07:20:00|34.57|33.17|34.68|33.28|34.69|33.29|34.56|33.16|131
1666337100000|2022-10-21 07:25:00|34.69|33.29|34.64|33.24|34.72|33.32|34.62|33.22|92
1666337400000|2022-10-21 07:30:00|34.63|33.23|34.62|33.22|34.65|33.25|34.59|33.19|45
1666337700000|2022-10-21 07:35:00|34.61|33.21|34.6|33.2|34.61|33.21|34.59|33.19|46
1666338000000|2022-10-21 07:40:00|34.59|33.19|34.63|33.23|34.64|33.24|34.59|33.19|25
1666338300000|2022-10-21 07:45:00|34.64|33.24|34.55|33.15|34.64|33.24|34.55|33.15|48
1666338600000|2022-10-21 07:50:00|34.56|33.16|34.54|33.14|34.56|33.16|34.53|33.13|47
1666338900000|2022-10-21 07:55:00|34.53|33.13|34.45|33.05|34.55|33.15|34.45|33.05|75
1666339200000|2022-10-21 08:00:00|34.46|33.06|34.55|33.15|34.56|33.16|34.45|33.05|74
1666339500000|2022-10-21 08:05:00|34.54|33.14|34.52|33.12|34.55|33.15|34.49|33.09|75
1666339800000|2022-10-21 08:10:00|34.51|33.11|34.48|33.08|34.54|33.14|34.45|33.05|98
1666340100000|2022-10-21 08:15:00|34.47|33.07|34.43|33.03|34.47|33.07|34.35|32.95|114
1666340400000|2022-10-21 08:20:00|34.42|33.02|34.24|32.84|34.43|33.03|34.16|32.76|203
1666340700000|2022-10-21 08:25:00|34.23|32.83|34.27|32.87|34.28|32.88|34.2|32.8|185
1666341000000|2022-10-21 08:30:00|34.26|32.86|34.16|32.76|34.29|32.89|34.16|32.76|168
1666341300000|2022-10-21 08:35:00|34.17|32.77|34.02|32.62|34.17|32.77|33.93|32.53|421
1666341600000|2022-10-21 08:40:00|34.01|32.61|34.12|32.72|34.14|32.74|33.96|32.56|335
1666341900000|2022-10-21 08:45:00|34.11|32.71|34.19|32.79|34.2|32.8|34.05|32.65|249
1666342200000|2022-10-21 08:50:00|34.2|32.8|34.14|32.74|34.2|32.8|34.1|32.7|107
1666342500000|2022-10-21 08:55:00|34.15|32.75|34.18|32.78|34.19|32.79|34.13|32.73|114
1666342800000|2022-10-21 09:00:00|34.17|32.77|34.21|32.81|34.25|32.85|34.16|32.76|170
1666343100000|2022-10-21 09:05:00|34.2|32.8|34.18|32.78|34.21|32.81|34.13|32.73|154
1666343400000|2022-10-21 09:10:00|34.17|32.77|34.1|32.7|34.2|32.8|34.08|32.68|128
1666343700000|2022-10-21 09:15:00|34.09|32.69|34.09|32.69|34.12|32.72|34.01|32.61|121
1666344000000|2022-10-21 09:20:00|34.08|32.68|34.2|32.8|34.2|32.8|34.08|32.68|174
1666344300000|2022-10-21 09:25:00|34.21|32.81|34.28|32.88|34.28|32.88|34.19|32.79|127
1666344600000|2022-10-21 09:30:00|34.27|32.87|34.37|32.97|34.37|32.97|34.26|32.86|141
1666344900000|2022-10-21 09:35:00|34.38|32.98|34.29|32.89|34.38|32.98|34.27|32.87|148
1666345200000|2022-10-21 09:40:00|34.28|32.88|34.24|32.84|34.28|32.88|34.23|32.83|137
1666345500000|2022-10-21 09:45:00|34.25|32.85|34.3|32.9|34.32|32.92|34.23|32.83|111
1666345800000|2022-10-21 09:50:00|34.31|32.91|34.42|33.02|34.42|33.02|34.31|32.91|116
1666346100000|2022-10-21 09:55:00|34.41|33.01|34.38|32.98|34.42|33.02|34.36|32.96|105
1666346400000|2022-10-21 10:00:00|34.37|32.97|34.35|32.95|34.38|32.98|34.31|32.91|98
1666346700000|2022-10-21 10:05:00|34.36|32.96|34.36|32.96|34.4|33|34.35|32.95|158
1666347000000|2022-10-21 10:10:00|34.35|32.95|34.32|32.92|34.36|32.96|34.3|32.9|101
1666347300000|2022-10-21 10:15:00|34.31|32.91|34.3|32.9|34.33|32.93|34.24|32.84|145
1666347600000|2022-10-21 10:20:00|34.31|32.91|34.34|32.94|34.34|32.94|34.3|32.9|75
1666347900000|2022-10-21 10:25:00|34.33|32.93|34.35|32.95|34.39|32.99|34.33|32.93|87
1666348200000|2022-10-21 10:30:00|34.34|32.94|34.21|32.81|34.35|32.95|34.21|32.81|84
1666348500000|2022-10-21 10:35:00|34.22|32.82|34.24|32.84|34.26|32.86|34.21|32.81|60
1666348800000|2022-10-21 10:40:00|34.23|32.83|34.21|32.81|34.25|32.85|34.21|32.81|39
1666349100000|2022-10-21 10:45:00|34.2|32.8|34.21|32.81|34.24|32.84|34.19|32.79|62
1666349400000|2022-10-21 10:50:00|34.2|32.8|34.29|32.89|34.29|32.89|34.2|32.8|100
1666349700000|2022-10-21 10:55:00|34.28|32.88|34.29|32.89|34.31|32.91|34.24|32.84|80
1666350000000|2022-10-21 11:00:00|34.3|32.9|34.24|32.84|34.3|32.9|34.24|32.84|55
1666350300000|2022-10-21 11:05:00|34.23|32.83|34.24|32.84|34.26|32.86|34.2|32.8|76
1666350600000|2022-10-21 11:10:00|34.23|32.83|34.12|32.72|34.24|32.84|34.12|32.72|112
1666350900000|2022-10-21 11:15:00|34.13|32.73|34.2|32.8|34.22|32.82|34.11|32.71|109
1666351200000|2022-10-21 11:20:00|34.21|32.81|34.32|32.92|34.34|32.94|34.2|32.8|128
1666351500000|2022-10-21 11:25:00|34.33|32.93|34.32|32.92|34.37|32.97|34.32|32.92|48
1666351800000|2022-10-21 11:30:00|34.33|32.93|34.35|32.95|34.35|32.95|34.3|32.9|47
1666352100000|2022-10-21 11:35:00|34.36|32.96|34.34|32.94|34.38|32.98|34.32|32.92|59
1666352400000|2022-10-21 11:40:00|34.33|32.93|34.26|32.86|34.34|32.94|34.24|32.84|111
1666352700000|2022-10-21 11:45:00|34.27|32.87|34.24|32.84|34.32|32.92|34.24|32.84|69
1666353000000|2022-10-21 11:50:00|34.25|32.85|34.21|32.81|34.26|32.86|34.2|32.8|87
1666353300000|2022-10-21 11:55:00|34.2|32.8|34.13|32.73|34.21|32.81|34.1|32.7|141
1666353600000|2022-10-21 12:00:00|34.12|32.72|34.17|32.77|34.23|32.83|34.12|32.72|135
1666353900000|2022-10-21 12:05:00|34.18|32.78|34.16|32.76|34.24|32.84|34.16|32.76|91
1666354200000|2022-10-21 12:10:00|34.17|32.77|33.91|32.51|34.17|32.77|33.76|32.36|264
1666354500000|2022-10-21 12:15:00|33.9|32.5|33.84|32.44|33.97|32.57|33.79|32.39|319
1666354800000|2022-10-21 12:20:00|33.83|32.43|33.79|32.39|33.84|32.44|33.71|32.31|234
1666355100000|2022-10-21 12:25:00|33.78|32.38|34.08|32.68|34.08|32.68|33.76|32.36|164
1666355400000|2022-10-21 12:30:00|34.07|32.67|33.97|32.57|34.08|32.68|33.95|32.55|155
1666355700000|2022-10-21 12:35:00|33.98|32.58|34.06|32.66|34.06|32.66|33.92|32.52|137
1666356000000|2022-10-21 12:40:00|34.07|32.67|34.24|32.84|34.25|32.85|34.02|32.62|186
1666356300000|2022-10-21 12:45:00|34.23|32.83|34.15|32.75|34.24|32.84|34.14|32.74|143
1666356600000|2022-10-21 12:50:00|34.14|32.74|34.21|32.81|34.22|32.82|34.13|32.73|150
1666356900000|2022-10-21 12:55:00|34.22|32.82|34.36|32.96|34.4|33|34.19|32.79|177
1666357200000|2022-10-21 13:00:00|34.35|32.95|34.43|33.03|34.55|33.15|34.33|32.93|232
1666357500000|2022-10-21 13:05:00|34.42|33.02|34.56|33.16|34.61|33.21|34.41|33.01|227
1666357800000|2022-10-21 13:10:00|34.55|33.15|34.48|33.08|34.58|33.18|34.44|33.04|197
1666358100000|2022-10-21 13:15:00|34.49|33.09|34.31|32.91|34.49|33.09|34.27|32.87|202
1666358400000|2022-10-21 13:20:00|34.3|32.9|34.3|32.9|34.37|32.97|34.28|32.88|131
1666358700000|2022-10-21 13:25:00|34.29|32.89|34.39|32.99|34.41|33.01|34.29|32.89|161
1666359000000|2022-10-21 13:30:00|34.38|32.98|34.34|32.94|34.41|33.01|34.27|32.87|230
1666359300000|2022-10-21 13:35:00|34.33|32.93|34.36|32.96|34.39|32.99|34.28|32.88|238
1666359600000|2022-10-21 13:40:00|34.37|32.97|34.38|32.98|34.39|32.99|34.25|32.85|183
1666359900000|2022-10-21 13:45:00|34.37|32.97|34.47|33.07|34.52|33.12|34.37|32.97|211
1666360200000|2022-10-21 13:50:00|34.46|33.06|34.6|33.2|34.63|33.23|34.43|33.03|214
1666360500000|2022-10-21 13:55:00|34.59|33.19|34.8|33.4|34.81|33.41|34.58|33.18|225
1666360800000|2022-10-21 14:00:00|34.81|33.41|34.76|33.36|34.82|33.42|34.71|33.31|200
1666361100000|2022-10-21 14:05:00|34.75|33.35|34.73|33.33|34.82|33.42|34.73|33.33|173
1666361400000|2022-10-21 14:10:00|34.74|33.34|34.77|33.37|34.78|33.38|34.71|33.31|183
1666361700000|2022-10-21 14:15:00|34.78|33.38|34.68|33.28|34.79|33.39|34.66|33.26|171
1666362000000|2022-10-21 14:20:00|34.69|33.29|34.55|33.15|34.7|33.3|34.55|33.15|196
1666362300000|2022-10-21 14:25:00|34.54|33.14|34.58|33.18|34.61|33.21|34.54|33.14|135
1666362600000|2022-10-21 14:30:00|34.57|33.17|34.47|33.07|34.61|33.21|34.47|33.07|167
1666362900000|2022-10-21 14:35:00|34.48|33.08|34.5|33.1|34.51|33.11|34.43|33.03|97
1666363200000|2022-10-21 14:40:00|34.51|33.11|34.54|33.14|34.58|33.18|34.5|33.1|170
1666363500000|2022-10-21 14:45:00|34.53|33.13|34.64|33.24|34.64|33.24|34.52|33.12|122
1666363800000|2022-10-21 14:50:00|34.63|33.23|34.67|33.27|34.72|33.32|34.63|33.23|146
1666364100000|2022-10-21 14:55:00|34.66|33.26|34.57|33.17|34.67|33.27|34.56|33.16|138
1666364400000|2022-10-21 15:00:00|34.58|33.18|34.55|33.15|34.59|33.19|34.52|33.12|131
1666364700000|2022-10-21 15:05:00|34.56|33.16|34.56|33.16|34.57|33.17|34.52|33.12|145
1666365000000|2022-10-21 15:10:00|34.55|33.15|34.6|33.2|34.63|33.23|34.55|33.15|166
1666365300000|2022-10-21 15:15:00|34.59|33.19|34.61|33.21|34.64|33.24|34.58|33.18|139
1666365600000|2022-10-21 15:20:00|34.62|33.22|34.67|33.27|34.71|33.31|34.58|33.18|166
1666365900000|2022-10-21 15:25:00|34.66|33.26|34.71|33.31|34.74|33.34|34.66|33.26|116
1666366200000|2022-10-21 15:30:00|34.72|33.32|34.75|33.35|34.82|33.42|34.71|33.31|186
1666366500000|2022-10-21 15:35:00|34.74|33.34|34.71|33.31|34.75|33.35|34.64|33.24|115
1666366800000|2022-10-21 15:40:00|34.72|33.32|34.75|33.35|34.76|33.36|34.69|33.29|96
1666367100000|2022-10-21 15:45:00|34.74|33.34|34.78|33.38|34.79|33.39|34.74|33.34|194
1666367400000|2022-10-21 15:50:00|34.79|33.39|34.83|33.43|34.84|33.44|34.78|33.38|85
1666367700000|2022-10-21 15:55:00|34.82|33.42|35.02|33.62|35.06|33.66|34.82|33.42|177
1666368000000|2022-10-21 16:00:00|35.03|33.63|35.18|33.78|35.23|33.83|35.02|33.62|235
1666368300000|2022-10-21 16:05:00|35.17|33.77|35.02|33.62|35.18|33.78|35.02|33.62|187
1666368600000|2022-10-21 16:10:00|35.03|33.63|34.86|33.46|35.03|33.63|34.85|33.45|170
1666368900000|2022-10-21 16:15:00|34.87|33.47|34.8|33.4|34.88|33.48|34.8|33.4|77
1666369200000|2022-10-21 16:20:00|34.81|33.41|34.9|33.5|34.9|33.5|34.8|33.4|108
1666369500000|2022-10-21 16:25:00|34.89|33.49|34.78|33.38|34.94|33.54|34.77|33.37|145
1666369800000|2022-10-21 16:30:00|34.79|33.39|34.89|33.49|34.91|33.51|34.79|33.39|155
1666370100000|2022-10-21 16:35:00|34.88|33.48|34.85|33.45|34.93|33.53|34.84|33.44|152
1666370400000|2022-10-21 16:40:00|34.84|33.44|34.85|33.45|34.9|33.5|34.84|33.44|126
1666370700000|2022-10-21 16:45:00|34.86|33.46|34.89|33.49|34.93|33.53|34.86|33.46|143
1666371000000|2022-10-21 16:50:00|34.9|33.5|34.93|33.53|34.95|33.55|34.89|33.49|133
1666371300000|2022-10-21 16:55:00|34.92|33.52|34.87|33.47|34.95|33.55|34.85|33.45|234
1666371600000|2022-10-21 17:00:00|34.88|33.48|34.94|33.54|34.95|33.55|34.87|33.47|102
1666371900000|2022-10-21 17:05:00|34.95|33.55|34.95|33.55|35|33.6|34.94|33.54|163
1666372200000|2022-10-21 17:10:00|34.94|33.54|35.01|33.61|35.01|33.61|34.9|33.5|183
1666372500000|2022-10-21 17:15:00|35.02|33.62|35.1|33.7|35.11|33.71|34.92|33.52|223
1666372800000|2022-10-21 17:20:00|35.11|33.71|35.09|33.69|35.16|33.76|35.04|33.64|179
1666373100000|2022-10-21 17:25:00|35.1|33.7|35.22|33.82|35.23|33.83|35.08|33.68|250
1666373400000|2022-10-21 17:30:00|35.23|33.83|35.29|33.89|35.41|34.01|35.23|33.83|306
1666373700000|2022-10-21 17:35:00|35.3|33.9|35.12|33.72|35.31|33.91|35.11|33.71|222
1666374000000|2022-10-21 17:40:00|35.13|33.73|35.09|33.69|35.16|33.76|35.08|33.68|95
1666374300000|2022-10-21 17:45:00|35.1|33.7|35.13|33.73|35.15|33.75|35.1|33.7|144
1666374600000|2022-10-21 17:50:00|35.14|33.74|35.16|33.76|35.22|33.82|35.14|33.74|91
1666374900000|2022-10-21 17:55:00|35.15|33.75|35.14|33.74|35.18|33.78|35.11|33.71|94
1666375200000|2022-10-21 18:00:00|35.15|33.75|35.22|33.82|35.25|33.85|35.15|33.75|156
1666375500000|2022-10-21 18:05:00|35.21|33.81|35.27|33.87|35.32|33.92|35.2|33.8|191
1666375800000|2022-10-21 18:10:00|35.28|33.88|35.29|33.89|35.32|33.92|35.28|33.88|70
1666422000000|2022-10-22 07:00:00|35.34|33.94|35.37|33.97|35.38|33.98|35.34|33.94|20
1666422300000|2022-10-22 07:05:00|35.38|33.98|35.4|34|35.42|34.02|35.38|33.98|17
1666422600000|2022-10-22 07:10:00|35.41|34.01|35.44|34.04|35.45|34.05|35.41|34.01|12
1666422900000|2022-10-22 07:15:00|35.45|34.05|35.4|34|35.48|34.08|35.4|34|26
1666423200000|2022-10-22 07:20:00|35.39|33.99|35.37|33.97|35.4|34|35.36|33.96|22
1666423500000|2022-10-22 07:25:00|35.36|33.96|35.4|34|35.4|34|35.36|33.96|13
1666423800000|2022-10-22 07:30:00|35.39|33.99|35.38|33.98|35.43|34.03|35.37|33.97|20
1666424100000|2022-10-22 07:35:00|35.37|33.97|35.35|33.95|35.37|33.97|35.35|33.95|3
1666424400000|2022-10-22 07:40:00|35.34|33.94|35.33|33.93|35.34|33.94|35.3|33.9|14
1666424700000|2022-10-22 07:45:00|35.32|33.92|35.37|33.97|35.39|33.99|35.32|33.92|28
1666425000000|2022-10-22 07:50:00|35.38|33.98|35.41|34.01|35.44|34.04|35.38|33.98|34
1666425300000|2022-10-22 07:55:00|35.42|34.02|35.41|34.01|35.47|34.07|35.41|34.01|38
1666425600000|2022-10-22 08:00:00|35.4|34|35.47|34.07|35.48|34.08|35.4|34|36
1666425900000|2022-10-22 08:05:00|35.48|34.08|35.53|34.13|35.55|34.15|35.47|34.07|18
1666426200000|2022-10-22 08:10:00|35.52|34.12|35.48|34.08|35.54|34.14|35.45|34.05|27
1666426500000|2022-10-22 08:15:00|35.49|34.09|35.52|34.12|35.52|34.12|35.48|34.08|12
1666426800000|2022-10-22 08:20:00|35.53|34.13|35.53|34.13|35.56|34.16|35.53|34.13|23
1666427100000|2022-10-22 08:25:00|35.54|34.14|35.51|34.11|35.56|34.16|35.51|34.11|14
1666427400000|2022-10-22 08:30:00|35.5|34.1|35.54|34.14|35.54|34.14|35.49|34.09|21
1666427700000|2022-10-22 08:35:00|35.55|34.15|35.55|34.15|35.57|34.17|35.55|34.15|21
1666428000000|2022-10-22 08:40:00|35.54|34.14|35.53|34.13|35.55|34.15|35.52|34.12|16
1666428300000|2022-10-22 08:45:00|35.52|34.12|35.53|34.13|35.53|34.13|35.49|34.09|8
1666428600000|2022-10-22 08:50:00|35.52|34.12|35.52|34.12|35.52|34.12|35.52|34.12|1
1666428900000|2022-10-22 08:55:00|35.53|34.13|35.56|34.16|35.56|34.16|35.51|34.11|8
1666429200000|2022-10-22 09:00:00|35.57|34.17|35.56|34.16|35.58|34.18|35.56|34.16|24
1666429500000|2022-10-22 09:05:00|35.57|34.17|35.55|34.15|35.6|34.2|35.55|34.15|31
1666429800000|2022-10-22 09:10:00|35.56|34.16|35.56|34.16|35.57|34.17|35.55|34.15|23
1666430100000|2022-10-22 09:15:00|35.55|34.15|35.58|34.18|35.6|34.2|35.55|34.15|38
1666430400000|2022-10-22 09:20:00|35.59|34.19|35.6|34.2|35.6|34.2|35.56|34.16|14
1666430700000|2022-10-22 09:25:00|35.59|34.19|35.65|34.25|35.66|34.26|35.59|34.19|33
1666431000000|2022-10-22 09:30:00|35.64|34.24|35.73|34.33|35.73|34.33|35.63|34.23|24
1666431300000|2022-10-22 09:35:00|35.72|34.32|35.71|34.31|35.73|34.33|35.69|34.29|36
1666431600000|2022-10-22 09:40:00|35.7|34.3|35.72|34.32|35.73|34.33|35.68|34.28|19
1666431900000|2022-10-22 09:45:00|35.71|34.31|35.69|34.29|35.72|34.32|35.68|34.28|19
1666432200000|2022-10-22 09:50:00|35.68|34.28|35.6|34.2|35.69|34.29|35.59|34.19|21
1666432500000|2022-10-22 09:55:00|35.59|34.19|35.56|34.16|35.63|34.23|35.56|34.16|22
1666432800000|2022-10-22 10:00:00|35.55|34.15|35.64|34.24|35.64|34.24|35.55|34.15|22
1666433100000|2022-10-22 10:05:00|35.63|34.23|35.63|34.23|35.64|34.24|35.61|34.21|19
1666433400000|2022-10-22 10:10:00|35.64|34.24|35.65|34.25|35.65|34.25|35.64|34.24|2
1666433700000|2022-10-22 10:15:00|35.64|34.24|35.62|34.22|35.64|34.24|35.61|34.21|67
1666434000000|2022-10-22 10:20:00|35.61|34.21|35.6|34.2|35.62|34.22|35.6|34.2|38
1666434300000|2022-10-22 10:25:00|35.59|34.19|35.62|34.22|35.62|34.22|35.59|34.19|10
1666434600000|2022-10-22 10:30:00|35.61|34.21|35.63|34.23|35.64|34.24|35.6|34.2|20
1666434900000|2022-10-22 10:35:00|35.64|34.24|35.63|34.23|35.65|34.25|35.63|34.23|12
1666435200000|2022-10-22 10:40:00|35.64|34.24|35.66|34.26|35.66|34.26|35.62|34.22|19
1666435500000|2022-10-22 10:45:00|35.67|34.27|35.69|34.29|35.71|34.31|35.66|34.26|35
1666435800000|2022-10-22 10:50:00|35.68|34.28|35.66|34.26|35.68|34.28|35.64|34.24|33
1666436100000|2022-10-22 10:55:00|35.67|34.27|35.69|34.29|35.72|34.32|35.67|34.27|31
1666436400000|2022-10-22 11:00:00|35.7|34.3|35.72|34.32|35.76|34.36|35.69|34.29|43
1666436700000|2022-10-22 11:05:00|35.73|34.33|35.71|34.31|35.75|34.35|35.7|34.3|31
1666437000000|2022-10-22 11:10:00|35.7|34.3|35.68|34.28|35.72|34.32|35.68|34.28|33
1666437300000|2022-10-22 11:15:00|35.69|34.29|35.71|34.31|35.71|34.31|35.66|34.26|41
1666437600000|2022-10-22 11:20:00|35.72|34.32|35.7|34.3|35.74|34.34|35.7|34.3|21
1666437900000|2022-10-22 11:25:00|35.71|34.31|35.68|34.28|35.71|34.31|35.67|34.27|14
1666438200000|2022-10-22 11:30:00|35.67|34.27|35.66|34.26|35.68|34.28|35.66|34.26|41
1666438500000|2022-10-22 11:35:00|35.67|34.27|35.73|34.33|35.75|34.35|35.66|34.26|56
1666438800000|2022-10-22 11:40:00|35.74|34.34|35.77|34.37|35.8|34.4|35.73|34.33|52
1666439100000|2022-10-22 11:45:00|35.78|34.38|35.91|34.51|36.1|34.7|35.77|34.37|131
1666439400000|2022-10-22 11:50:00|35.9|34.5|35.85|34.45|35.94|34.54|35.84|34.44|99
1666439700000|2022-10-22 11:55:00|35.84|34.44|35.86|34.46|35.88|34.48|35.84|34.44|49
1666440000000|2022-10-22 12:00:00|35.85|34.45|35.8|34.4|35.86|34.46|35.76|34.36|44
1666440300000|2022-10-22 12:05:00|35.79|34.39|35.76|34.36|35.8|34.4|35.76|34.36|31
1666440600000|2022-10-22 12:10:00|35.75|34.35|35.76|34.36|35.8|34.4|35.75|34.35|40
1666440900000|2022-10-22 12:15:00|35.77|34.37|35.72|34.32|35.78|34.38|35.72|34.32|41
1666441200000|2022-10-22 12:20:00|35.73|34.33|35.67|34.27|35.81|34.41|35.67|34.27|100
1666441500000|2022-10-22 12:25:00|35.68|34.28|35.7|34.3|35.71|34.31|35.67|34.27|45
1666441800000|2022-10-22 12:30:00|35.71|34.31|35.66|34.26|35.71|34.31|35.65|34.25|25
1666442100000|2022-10-22 12:35:00|35.67|34.27|35.72|34.32|35.73|34.33|35.67|34.27|28
1666442400000|2022-10-22 12:40:00|35.73|34.33|35.71|34.31|35.73|34.33|35.71|34.31|19
1666442700000|2022-10-22 12:45:00|35.73|34.33|35.7|34.3|35.8|34.4|35.7|34.3|50
1666443000000|2022-10-22 12:50:00|35.71|34.31|35.76|34.36|35.79|34.39|35.69|34.29|95
1666443300000|2022-10-22 12:55:00|35.77|34.37|35.73|34.33|35.78|34.38|35.72|34.32|61
1666443600000|2022-10-22 13:00:00|35.72|34.32|35.81|34.41|35.81|34.41|35.72|34.32|42
1666443900000|2022-10-22 13:05:00|35.82|34.42|35.81|34.41|35.85|34.45|35.8|34.4|64
1666444200000|2022-10-22 13:10:00|35.82|34.42|35.84|34.44|35.86|34.46|35.82|34.42|51
1666444500000|2022-10-22 13:15:00|35.85|34.45|35.9|34.5|36.01|34.61|35.85|34.45|98
1666444800000|2022-10-22 13:20:00|35.91|34.51|35.84|34.44|35.93|34.53|35.84|34.44|76
1666445100000|2022-10-22 13:25:00|35.85|34.45|35.87|34.47|35.88|34.48|35.84|34.44|71
1666445400000|2022-10-22 13:30:00|35.86|34.46|35.8|34.4|35.87|34.47|35.77|34.37|87
1666445700000|2022-10-22 13:35:00|35.81|34.41|35.78|34.38|35.82|34.42|35.72|34.32|62
1666446000000|2022-10-22 13:40:00|35.77|34.37|35.73|34.33|35.78|34.38|35.68|34.28|69
1666446300000|2022-10-22 13:45:00|35.72|34.32|35.67|34.27|35.72|34.32|35.66|34.26|36
1666446600000|2022-10-22 13:50:00|35.68|34.28|35.67|34.27|35.69|34.29|35.66|34.26|66
1666446900000|2022-10-22 13:55:00|35.68|34.28|35.64|34.24|35.69|34.29|35.63|34.23|59
1666447200000|2022-10-22 14:00:00|35.65|34.25|35.76|34.36|35.77|34.37|35.65|34.25|36
1666447500000|2022-10-22 14:05:00|35.75|34.35|35.74|34.34|35.8|34.4|35.73|34.33|28
1666447800000|2022-10-22 14:10:00|35.75|34.35|35.72|34.32|35.76|34.36|35.72|34.32|10
1666448100000|2022-10-22 14:15:00|35.73|34.33|35.74|34.34|35.76|34.36|35.73|34.33|16
1666448400000|2022-10-22 14:20:00|35.73|34.33|35.66|34.26|35.73|34.33|35.66|34.26|44
1666448700000|2022-10-22 14:25:00|35.67|34.27|35.74|34.34|35.74|34.34|35.66|34.26|22
1666449000000|2022-10-22 14:30:00|35.75|34.35|35.79|34.39|35.8|34.4|35.75|34.35|25
1666449300000|2022-10-22 14:35:00|35.78|34.38|35.74|34.34|35.78|34.38|35.73|34.33|11
1666449600000|2022-10-22 14:40:00|35.73|34.33|35.73|34.33|35.74|34.34|35.72|34.32|5
1666449900000|2022-10-22 14:45:00|35.74|34.34|35.72|34.32|35.76|34.36|35.72|34.32|13
1666450200000|2022-10-22 14:50:00|35.74|34.34|35.73|34.33|35.76|34.36|35.73|34.33|20
1666450500000|2022-10-22 14:55:00|35.74|34.34|35.79|34.39|35.79|34.39|35.73|34.33|32
1666450800000|2022-10-22 15:00:00|35.8|34.4|35.81|34.41|35.84|34.44|35.79|34.39|65
1666451100000|2022-10-22 15:05:00|35.82|34.42|35.78|34.38|35.84|34.44|35.78|34.38|39
1666451400000|2022-10-22 15:10:00|35.79|34.39|35.78|34.38|35.8|34.4|35.77|34.37|32
1666451700000|2022-10-22 15:15:00|35.77|34.37|35.75|34.35|35.78|34.38|35.74|34.34|29
1666452000000|2022-10-22 15:20:00|35.76|34.36|35.75|34.35|35.77|34.37|35.74|34.34|18
1666452300000|2022-10-22 15:25:00|35.76|34.36|35.72|34.32|35.77|34.37|35.72|34.32|15
1666452600000|2022-10-22 15:30:00|35.73|34.33|35.7|34.3|35.73|34.33|35.7|34.3|30
1666452900000|2022-10-22 15:35:00|35.71|34.31|35.67|34.27|35.73|34.33|35.67|34.27|33
1666453200000|2022-10-22 15:40:00|35.68|34.28|35.68|34.28|35.69|34.29|35.67|34.27|11
1666453500000|2022-10-22 15:45:00|35.69|34.29|35.68|34.28|35.71|34.31|35.67|34.27|11
1666453800000|2022-10-22 15:50:00|35.67|34.27|35.71|34.31|35.72|34.32|35.67|34.27|33
1666454100000|2022-10-22 15:55:00|35.72|34.32|35.72|34.32|35.75|34.35|35.71|34.31|41
1666454400000|2022-10-22 16:00:00|35.71|34.31|35.68|34.28|35.71|34.31|35.67|34.27|24
1666454700000|2022-10-22 16:05:00|35.67|34.27|35.67|34.27|35.72|34.32|35.67|34.27|59
1666455000000|2022-10-22 16:10:00|35.68|34.28|35.66|34.26|35.7|34.3|35.66|34.26|31
1666455300000|2022-10-22 16:15:00|35.67|34.27|35.63|34.23|35.68|34.28|35.62|34.22|49
1666455600000|2022-10-22 16:20:00|35.64|34.24|35.61|34.21|35.67|34.27|35.6|34.2|46
1666455900000|2022-10-22 16:25:00|35.62|34.22|35.61|34.21|35.65|34.25|35.6|34.2|20
1666456200000|2022-10-22 16:30:00|35.62|34.22|35.59|34.19|35.64|34.24|35.58|34.18|60
1666456500000|2022-10-22 16:35:00|35.6|34.2|35.55|34.15|35.63|34.23|35.54|34.14|58
1666456800000|2022-10-22 16:40:00|35.56|34.16|35.51|34.11|35.6|34.2|35.51|34.11|48
1666457100000|2022-10-22 16:45:00|35.52|34.12|35.51|34.11|35.53|34.13|35.48|34.08|54
1666457400000|2022-10-22 16:50:00|35.5|34.1|35.52|34.12|35.52|34.12|35.49|34.09|21
1666457700000|2022-10-22 16:55:00|35.51|34.11|35.51|34.11|35.52|34.12|35.5|34.1|15
1666458000000|2022-10-22 17:00:00|35.52|34.12|35.55|34.15|35.57|34.17|35.52|34.12|24
1666458300000|2022-10-22 17:05:00|35.56|34.16|35.59|34.19|35.59|34.19|35.55|34.15|28
1666458600000|2022-10-22 17:10:00|35.6|34.2|35.58|34.18|35.62|34.22|35.58|34.18|29
1666458900000|2022-10-22 17:15:00|35.57|34.17|35.64|34.24|35.64|34.24|35.57|34.17|30
1666459200000|2022-10-22 17:20:00|35.63|34.23|35.63|34.23|35.64|34.24|35.62|34.22|87
1666459500000|2022-10-22 17:25:00|35.62|34.22|35.66|34.26|35.66|34.26|35.62|34.22|23
1666459800000|2022-10-22 17:30:00|35.67|34.27|35.66|34.26|35.67|34.27|35.64|34.24|18
1666460100000|2022-10-22 17:35:00|35.67|34.27|35.64|34.24|35.67|34.27|35.64|34.24|28
1666460400000|2022-10-22 17:40:00|35.63|34.23|35.64|34.24|35.65|34.25|35.61|34.21|16
1666460700000|2022-10-22 17:45:00|35.65|34.25|35.64|34.24|35.66|34.26|35.63|34.23|20
1666461000000|2022-10-22 17:50:00|35.65|34.25|35.66|34.26|35.67|34.27|35.64|34.24|18
1666461300000|2022-10-22 17:55:00|35.67|34.27|35.7|34.3|35.72|34.32|35.66|34.26|30
1666461600000|2022-10-22 18:00:00|35.71|34.31|35.64|34.24|35.71|34.31|35.64|34.24|42
1666461900000|2022-10-22 18:05:00|35.65|34.25|35.61|34.21|35.67|34.27|35.61|34.21|57
1666462200000|2022-10-22 18:10:00|35.62|34.22|35.59|34.19|35.62|34.22|35.57|34.17|26
1666462500000|2022-10-22 18:15:00|35.58|34.18|35.63|34.23|35.64|34.24|35.58|34.18|28
1666462800000|2022-10-22 18:20:00|35.64|34.24|35.64|34.24|35.66|34.26|35.63|34.23|25
1666463100000|2022-10-22 18:25:00|35.63|34.23|35.6|34.2|35.66|34.26|35.6|34.2|34
1666463400000|2022-10-22 18:30:00|35.61|34.21|35.58|34.18|35.65|34.25|35.58|34.18|42
1666463700000|2022-10-22 18:35:00|35.59|34.19|35.58|34.18|35.64|34.24|35.58|34.18|37
1666464000000|2022-10-22 18:40:00|35.59|34.19|35.58|34.18|35.62|34.22|35.57|34.17|58
1666464300000|2022-10-22 18:45:00|35.57|34.17|35.57|34.17|35.6|34.2|35.57|34.17|69
1666464600000|2022-10-22 18:50:00|35.58|34.18|35.64|34.24|35.64|34.24|35.58|34.18|25
1666464900000|2022-10-22 18:55:00|35.65|34.25|35.64|34.24|35.65|34.25|35.63|34.23|68
1666465200000|2022-10-22 19:00:00|35.63|34.23|35.58|34.18|35.64|34.24|35.54|34.14|40
1666465500000|2022-10-22 19:05:00|35.57|34.17|35.62|34.22|35.62|34.22|35.55|34.15|56
1666465800000|2022-10-22 19:10:00|35.63|34.23|35.71|34.31|35.72|34.32|35.63|34.23|44
1666466100000|2022-10-22 19:15:00|35.7|34.3|35.69|34.29|35.7|34.3|35.64|34.24|32
1666466400000|2022-10-22 19:20:00|35.7|34.3|35.71|34.31|35.76|34.36|35.7|34.3|27
1666466700000|2022-10-22 19:25:00|35.72|34.32|35.72|34.32|35.74|34.34|35.7|34.3|49
1666467000000|2022-10-22 19:30:00|35.71|34.31|35.67|34.27|35.71|34.31|35.63|34.23|41
1666467300000|2022-10-22 19:35:00|35.68|34.28|35.69|34.29|35.69|34.29|35.65|34.25|40
1666467600000|2022-10-22 19:40:00|35.7|34.3|35.68|34.28|35.71|34.31|35.67|34.27|29
1666467900000|2022-10-22 19:45:00|35.69|34.29|35.66|34.26|35.7|34.3|35.66|34.26|32
1666468200000|2022-10-22 19:50:00|35.67|34.27|35.67|34.27|35.69|34.29|35.67|34.27|33
1666468500000|2022-10-22 19:55:00|35.68|34.28|35.68|34.28|35.7|34.3|35.67|34.27|41
1666468800000|2022-10-22 20:00:00|35.69|34.29|35.7|34.3|35.74|34.34|35.69|34.29|56
1666469100000|2022-10-22 20:05:00|35.69|34.29|35.68|34.28|35.7|34.3|35.67|34.27|34
1666469400000|2022-10-22 20:10:00|35.69|34.29|35.66|34.26|35.71|34.31|35.66|34.26|26
1666469700000|2022-10-22 20:15:00|35.65|34.25|35.63|34.23|35.66|34.26|35.62|34.22|25
1666470000000|2022-10-22 20:20:00|35.64|34.24|35.7|34.3|35.7|34.3|35.64|34.24|11
1666470300000|2022-10-22 20:25:00|35.71|34.31|35.69|34.29|35.72|34.32|35.68|34.28|75
1666470600000|2022-10-22 20:30:00|35.7|34.3|35.73|34.33|35.74|34.34|35.69|34.29|40
1666470900000|2022-10-22 20:35:00|35.74|34.34|35.75|34.35|35.76|34.36|35.73|34.33|12
1666471200000|2022-10-22 20:40:00|35.74|34.34|35.76|34.36|35.77|34.37|35.73|34.33|11
1666471500000|2022-10-22 20:45:00|35.77|34.37|35.77|34.37|35.78|34.38|35.75|34.35|30
1666471800000|2022-10-22 20:50:00|35.78|34.38|35.94|34.54|35.97|34.57|35.77|34.37|57
1666472100000|2022-10-22 20:55:00|35.99|34.59|35.99|34.59|36.06|34.66|35.98|34.58|94
1666472400000|2022-10-22 21:00:00|36|34.6|36.08|34.68|36.08|34.68|36|34.6|80
1666472700000|2022-10-22 21:05:00|36.07|34.67|36.09|34.69|36.15|34.75|36.07|34.67|50
1666473000000|2022-10-22 21:10:00|36.1|34.7|35.99|34.59|36.11|34.71|35.96|34.56|48
1666473300000|2022-10-22 21:15:00|36|34.6|36|34.6|36|34.6|35.95|34.55|31
1666473600000|2022-10-22 21:20:00|35.99|34.59|35.9|34.5|35.99|34.59|35.9|34.5|36
1666473900000|2022-10-22 21:25:00|35.91|34.51|35.91|34.51|35.94|34.54|35.9|34.5|23
1666474200000|2022-10-22 21:30:00|35.92|34.52|35.95|34.55|35.96|34.56|35.91|34.51|18
1666474500000|2022-10-22 21:35:00|35.96|34.56|35.99|34.59|36|34.6|35.95|34.55|18
1666474800000|2022-10-22 21:40:00|35.98|34.58|35.94|34.54|35.99|34.59|35.94|34.54|9
1666475100000|2022-10-22 21:45:00|35.95|34.55|35.97|34.57|35.97|34.57|35.93|34.53|19
1666475400000|2022-10-22 21:50:00|35.96|34.56|35.95|34.55|35.97|34.57|35.95|34.55|6
1666475700000|2022-10-22 21:55:00|35.94|34.54|35.88|34.48|35.94|34.54|35.88|34.48|11
1666476000000|2022-10-22 22:00:00|35.89|34.49|35.87|34.47|35.92|34.52|35.87|34.47|23
1666476300000|2022-10-22 22:05:00|35.86|34.46|35.84|34.44|35.87|34.47|35.83|34.43|13
1666476600000|2022-10-22 22:10:00|35.85|34.45|35.9|34.5|35.93|34.53|35.84|34.44|20
1666476900000|2022-10-22 22:15:00|35.91|34.51|35.92|34.52|35.95|34.55|35.91|34.51|28
1666477200000|2022-10-22 22:20:00|35.91|34.51|35.85|34.45|35.91|34.51|35.82|34.42|21
1666477500000|2022-10-22 22:25:00|35.86|34.46|35.83|34.43|35.86|34.46|35.83|34.43|12
1666477800000|2022-10-22 22:30:00|35.82|34.42|35.86|34.46|35.87|34.47|35.82|34.42|8
1666478100000|2022-10-22 22:35:00|35.87|34.47|35.89|34.49|35.9|34.5|35.86|34.46|23
1666478400000|2022-10-22 22:40:00|35.9|34.5|35.83|34.43|35.9|34.5|35.82|34.42|34
1666478700000|2022-10-22 22:45:00|35.84|34.44|35.82|34.42|35.85|34.45|35.8|34.4|19
1666479000000|2022-10-22 22:50:00|35.83|34.43|35.8|34.4|35.86|34.46|35.79|34.39|20
1666479300000|2022-10-22 22:55:00|35.79|34.39|35.8|34.4|35.84|34.44|35.79|34.39|16
1666479600000|2022-10-22 23:00:00|35.81|34.41|35.86|34.46|35.87|34.47|35.81|34.41|16
1666479900000|2022-10-22 23:05:00|35.87|34.47|35.87|34.47|35.88|34.48|35.86|34.46|13
1666480200000|2022-10-22 23:10:00|35.86|34.46|35.88|34.48|35.88|34.48|35.86|34.46|9
1666480500000|2022-10-22 23:15:00|35.89|34.49|35.93|34.53|35.95|34.55|35.89|34.49|37
1666480800000|2022-10-22 23:20:00|35.92|34.52|35.92|34.52|35.96|34.56|35.9|34.5|29
1666481100000|2022-10-22 23:25:00|35.91|34.51|35.84|34.44|35.91|34.51|35.82|34.42|32
1666481400000|2022-10-22 23:30:00|35.85|34.45|35.78|34.38|35.85|34.45|35.76|34.36|36
1666481700000|2022-10-22 23:35:00|35.77|34.37|35.77|34.37|35.78|34.38|35.77|34.37|11
1666482000000|2022-10-22 23:40:00|35.78|34.38|35.8|34.4|35.82|34.42|35.77|34.37|55
1666482300000|2022-10-22 23:45:00|35.81|34.41|35.91|34.51|35.91|34.51|35.8|34.4|23
1666482600000|2022-10-22 23:50:00|35.9|34.5|35.85|34.45|35.9|34.5|35.83|34.43|44
1666482900000|2022-10-22 23:55:00|35.84|34.44|35.84|34.44|35.86|34.46|35.83|34.43|21
1666483200000|2022-10-23 00:00:00|35.85|34.45|36.16|34.76|36.18|34.78|35.84|34.44|115
1666483500000|2022-10-23 00:05:00|36.17|34.77|36.03|34.63|36.19|34.79|36.02|34.62|63
1666483800000|2022-10-23 00:10:00|36.04|34.64|36.09|34.69|36.13|34.73|36.04|34.64|24
1666484100000|2022-10-23 00:15:00|36.08|34.68|36.07|34.67|36.15|34.75|36.05|34.65|44
1666484400000|2022-10-23 00:20:00|36.06|34.66|35.98|34.58|36.06|34.66|35.97|34.57|49
1666484700000|2022-10-23 00:25:00|35.97|34.57|35.97|34.57|36.04|34.64|35.95|34.55|82
1666485000000|2022-10-23 00:30:00|35.96|34.56|35.99|34.59|36|34.6|35.95|34.55|18
1666485300000|2022-10-23 00:35:00|36|34.6|35.99|34.59|36.02|34.62|35.93|34.53|36
1666485600000|2022-10-23 00:40:00|35.98|34.58|35.9|34.5|35.99|34.59|35.87|34.47|69
1666485900000|2022-10-23 00:45:00|35.89|34.49|35.96|34.56|35.96|34.56|35.84|34.44|44
1666486200000|2022-10-23 00:50:00|35.95|34.55|35.92|34.52|35.95|34.55|35.92|34.52|34
1666486500000|2022-10-23 00:55:00|35.93|34.53|35.88|34.48|35.94|34.54|35.87|34.47|24
1666486800000|2022-10-23 01:00:00|35.87|34.47|35.9|34.5|35.93|34.53|35.87|34.47|20
1666487100000|2022-10-23 01:05:00|35.89|34.49|35.82|34.42|35.89|34.49|35.8|34.4|35
1666487400000|2022-10-23 01:10:00|35.83|34.43|35.8|34.4|35.84|34.44|35.8|34.4|24
1666487700000|2022-10-23 01:15:00|35.79|34.39|35.76|34.36|35.81|34.41|35.76|34.36|30
1666488000000|2022-10-23 01:20:00|35.75|34.35|35.73|34.33|35.76|34.36|35.71|34.31|55
1666488300000|2022-10-23 01:25:00|35.72|34.32|35.72|34.32|35.74|34.34|35.71|34.31|9
1666488600000|2022-10-23 01:30:00|35.73|34.33|35.75|34.35|35.78|34.38|35.73|34.33|19
1666488900000|2022-10-23 01:35:00|35.76|34.36|35.8|34.4|35.82|34.42|35.75|34.35|19
1666489200000|2022-10-23 01:40:00|35.79|34.39|35.75|34.35|35.8|34.4|35.75|34.35|13
1666489500000|2022-10-23 01:45:00|35.74|34.34|35.77|34.37|35.77|34.37|35.74|34.34|54
1666489800000|2022-10-23 01:50:00|35.78|34.38|35.88|34.48|35.88|34.48|35.78|34.38|21
1666490100000|2022-10-23 01:55:00|35.87|34.47|35.91|34.51|35.91|34.51|35.87|34.47|11
1666490400000|2022-10-23 02:00:00|35.92|34.52|35.96|34.56|35.96|34.56|35.91|34.51|13
1666490700000|2022-10-23 02:05:00|35.95|34.55|36.04|34.64|36.04|34.64|35.95|34.55|32
1666491000000|2022-10-23 02:10:00|36.05|34.65|35.98|34.58|36.06|34.66|35.98|34.58|50
1666491300000|2022-10-23 02:15:00|35.99|34.59|36.12|34.72|36.16|34.76|35.99|34.59|69
1666491600000|2022-10-23 02:20:00|36.11|34.71|36.13|34.73|36.14|34.74|36.06|34.66|59
1666491900000|2022-10-23 02:25:00|36.12|34.72|36.12|34.72|36.17|34.77|36.09|34.69|59
1666492200000|2022-10-23 02:30:00|36.13|34.73|36.09|34.69|36.16|34.76|36.07|34.67|39
1666492500000|2022-10-23 02:35:00|36.08|34.68|36.11|34.71|36.14|34.74|36.06|34.66|28
1666492800000|2022-10-23 02:40:00|36.1|34.7|36.09|34.69|36.1|34.7|36.08|34.68|14
1666493100000|2022-10-23 02:45:00|36.1|34.7|36.11|34.71|36.13|34.73|36.1|34.7|22
1666493400000|2022-10-23 02:50:00|36.1|34.7|36.1|34.7|36.11|34.71|36.08|34.68|39
1666493700000|2022-10-23 02:55:00|36.11|34.71|36.1|34.7|36.13|34.73|36.1|34.7|22
1666494000000|2022-10-23 03:00:00|36.11|34.71|36.17|34.77|36.17|34.77|36.11|34.71|21
1666494300000|2022-10-23 03:05:00|36.18|34.78|36.16|34.76|36.19|34.79|36.16|34.76|15
1666494600000|2022-10-23 03:10:00|36.15|34.75|36.13|34.73|36.15|34.75|36.09|34.69|29
1666494900000|2022-10-23 03:15:00|36.12|34.72|36.18|34.78|36.2|34.8|36.11|34.71|33
1666495200000|2022-10-23 03:20:00|36.19|34.79|36.26|34.86|36.37|34.97|36.19|34.79|108
1666495500000|2022-10-23 03:25:00|36.27|34.87|36.22|34.82|36.27|34.87|36.15|34.75|71
1666495800000|2022-10-23 03:30:00|36.23|34.83|36.19|34.79|36.24|34.84|36.14|34.74|55
1666496100000|2022-10-23 03:35:00|36.2|34.8|36.16|34.76|36.22|34.82|36.16|34.76|50
1666496400000|2022-10-23 03:40:00|36.17|34.77|36.18|34.78|36.19|34.79|36.17|34.77|24
1666496700000|2022-10-23 03:45:00|36.17|34.77|36.16|34.76|36.17|34.77|36.12|34.72|42
1666497000000|2022-10-23 03:50:00|36.15|34.75|36.1|34.7|36.15|34.75|36.09|34.69|36
1666497300000|2022-10-23 03:55:00|36.09|34.69|36.06|34.66|36.1|34.7|36.03|34.63|54
1666497600000|2022-10-23 04:00:00|36.07|34.67|36.12|34.72|36.13|34.73|36.06|34.66|32
1666497900000|2022-10-23 04:05:00|36.13|34.73|36.07|34.67|36.14|34.74|36.07|34.67|13
1666498200000|2022-10-23 04:10:00|36.06|34.66|36.07|34.67|36.07|34.67|36|34.6|37
1666498500000|2022-10-23 04:15:00|36.06|34.66|36.08|34.68|36.1|34.7|36.05|34.65|31
1666498800000|2022-10-23 04:20:00|36.07|34.67|36.14|34.74|36.14|34.74|36.07|34.67|18
1666499100000|2022-10-23 04:25:00|36.15|34.75|36.15|34.75|36.16|34.76|36.12|34.72|61
1666499400000|2022-10-23 04:30:00|36.14|34.74|36.08|34.68|36.15|34.75|36.07|34.67|31
1666499700000|2022-10-23 04:35:00|36.09|34.69|36.1|34.7|36.1|34.7|36.09|34.69|6
1666500000000|2022-10-23 04:40:00|36.09|34.69|36.09|34.69|36.1|34.7|36.09|34.69|17
1666500300000|2022-10-23 04:45:00|36.1|34.7|36.01|34.61|36.1|34.7|36|34.6|18
1666500600000|2022-10-23 04:50:00|36.02|34.62|35.98|34.58|36.09|34.69|35.97|34.57|37
1666500900000|2022-10-23 04:55:00|35.97|34.57|36.03|34.63|36.04|34.64|35.95|34.55|47
1666501200000|2022-10-23 05:00:00|36.02|34.62|36.03|34.63|36.03|34.63|36|34.6|10
1666501500000|2022-10-23 05:05:00|36.02|34.62|35.97|34.57|36.03|34.63|35.97|34.57|20
1666501800000|2022-10-23 05:10:00|35.96|34.56|35.92|34.52|35.99|34.59|35.91|34.51|19
1666502100000|2022-10-23 05:15:00|35.93|34.53|35.96|34.56|36|34.6|35.93|34.53|26
1666502400000|2022-10-23 05:20:00|35.95|34.55|35.97|34.57|36|34.6|35.94|34.54|49
1666502700000|2022-10-23 05:25:00|35.98|34.58|35.98|34.58|36|34.6|35.97|34.57|29
1666503000000|2022-10-23 05:30:00|35.97|34.57|36.01|34.61|36.03|34.63|35.96|34.56|33
1666503300000|2022-10-23 05:35:00|36.02|34.62|36.04|34.64|36.04|34.64|36.01|34.61|9
1666503600000|2022-10-23 05:40:00|36.03|34.63|35.98|34.58|36.03|34.63|35.98|34.58|18
1666503900000|2022-10-23 05:45:00|35.97|34.57|36.03|34.63|36.05|34.65|35.97|34.57|27
1666504200000|2022-10-23 05:50:00|36.02|34.62|36.02|34.62|36.04|34.64|36.01|34.61|17
1666504500000|2022-10-23 05:55:00|36.01|34.61|36.03|34.63|36.05|34.65|36.01|34.61|17
1666504800000|2022-10-23 06:00:00|36.04|34.64|36.09|34.69|36.15|34.75|36.02|34.62|69
1666505100000|2022-10-23 06:05:00|36.08|34.68|36.1|34.7|36.16|34.76|36.07|34.67|32
1666505400000|2022-10-23 06:10:00|36.09|34.69|36.03|34.63|36.1|34.7|36.02|34.62|43
1666505700000|2022-10-23 06:15:00|36.04|34.64|36.03|34.63|36.05|34.65|36.02|34.62|14
1666506000000|2022-10-23 06:20:00|36.02|34.62|36|34.6|36.03|34.63|36|34.6|41
1666506300000|2022-10-23 06:25:00|36.01|34.61|36.03|34.63|36.03|34.63|35.95|34.55|43
1666506600000|2022-10-23 06:30:00|36.02|34.62|36.02|34.62|36.03|34.63|36|34.6|43
1666506900000|2022-10-23 06:35:00|36.01|34.61|35.95|34.55|36.01|34.61|35.93|34.53|33
1666507200000|2022-10-23 06:40:00|35.94|34.54|35.92|34.52|35.95|34.55|35.89|34.49|20
1666507500000|2022-10-23 06:45:00|35.91|34.51|35.89|34.49|35.92|34.52|35.88|34.48|11
1666507800000|2022-10-23 06:50:00|35.9|34.5|35.98|34.58|35.98|34.58|35.9|34.5|23
1666508100000|2022-10-23 06:55:00|35.97|34.57|35.94|34.54|35.98|34.58|35.94|34.54|26
1666508400000|2022-10-23 07:00:00|35.95|34.55|35.9|34.5|35.98|34.58|35.9|34.5|22
1666508700000|2022-10-23 07:05:00|35.89|34.49|35.86|34.46|35.91|34.51|35.84|34.44|40
1666509000000|2022-10-23 07:10:00|35.87|34.47|35.87|34.47|35.91|34.51|35.87|34.47|31
1666509300000|2022-10-23 07:15:00|35.88|34.48|35.89|34.49|35.9|34.5|35.85|34.45|42
1666509600000|2022-10-23 07:20:00|35.88|34.48|35.81|34.41|35.89|34.49|35.81|34.41|60
1666509900000|2022-10-23 07:25:00|35.82|34.42|35.85|34.45|35.87|34.47|35.8|34.4|39
1666510200000|2022-10-23 07:30:00|35.84|34.44|35.85|34.45|35.91|34.51|35.83|34.43|28
1666510500000|2022-10-23 07:35:00|35.86|34.46|35.87|34.47|35.87|34.47|35.84|34.44|24
1666510800000|2022-10-23 07:40:00|35.86|34.46|35.87|34.47|35.89|34.49|35.85|34.45|18
1666511100000|2022-10-23 07:45:00|35.88|34.48|35.86|34.46|35.89|34.49|35.84|34.44|59
1666511400000|2022-10-23 07:50:00|35.85|34.45|35.81|34.41|35.86|34.46|35.8|34.4|33
1666511700000|2022-10-23 07:55:00|35.8|34.4|35.81|34.41|35.85|34.45|35.8|34.4|18
1666512000000|2022-10-23 08:00:00|35.8|34.4|35.84|34.44|35.84|34.44|35.79|34.39|39
1666512300000|2022-10-23 08:05:00|35.83|34.43|35.82|34.42|35.83|34.43|35.8|34.4|14
1666512600000|2022-10-23 08:10:00|35.83|34.43|35.85|34.45|35.86|34.46|35.82|34.42|29
1666512900000|2022-10-23 08:15:00|35.86|34.46|35.86|34.46|35.88|34.48|35.85|34.45|25
1666513200000|2022-10-23 08:20:00|35.85|34.45|35.78|34.38|35.86|34.46|35.78|34.38|26
1666513500000|2022-10-23 08:25:00|35.79|34.39|35.81|34.41|35.82|34.42|35.78|34.38|23
1666513800000|2022-10-23 08:30:00|35.82|34.42|35.86|34.46|35.86|34.46|35.81|34.41|19
1666514100000|2022-10-23 08:35:00|35.85|34.45|35.82|34.42|35.85|34.45|35.82|34.42|6
1666514400000|2022-10-23 08:40:00|35.83|34.43|35.81|34.41|35.83|34.43|35.8|34.4|25
1666514700000|2022-10-23 08:45:00|35.8|34.4|35.8|34.4|35.83|34.43|35.8|34.4|27
1666515000000|2022-10-23 08:50:00|35.81|34.41|35.84|34.44|35.84|34.44|35.81|34.41|18
1666515300000|2022-10-23 08:55:00|35.83|34.43|35.87|34.47|35.88|34.48|35.83|34.43|35
1666515600000|2022-10-23 09:00:00|35.88|34.48|35.9|34.5|35.91|34.51|35.86|34.46|21
1666515900000|2022-10-23 09:05:00|35.89|34.49|35.86|34.46|35.89|34.49|35.86|34.46|22
1666516200000|2022-10-23 09:10:00|35.87|34.47|35.82|34.42|35.87|34.47|35.82|34.42|30
1666516500000|2022-10-23 09:15:00|35.83|34.43|35.81|34.41|35.83|34.43|35.77|34.37|33
1666516800000|2022-10-23 09:20:00|35.8|34.4|35.75|34.35|35.81|34.41|35.74|34.34|43
1666517100000|2022-10-23 09:25:00|35.76|34.36|35.77|34.37|35.79|34.39|35.74|34.34|18
1666517400000|2022-10-23 09:30:00|35.78|34.38|35.79|34.39|35.81|34.41|35.77|34.37|20
1666517700000|2022-10-23 09:35:00|35.8|34.4|35.75|34.35|35.8|34.4|35.75|34.35|20
1666518000000|2022-10-23 09:40:00|35.74|34.34|35.75|34.35|35.75|34.35|35.71|34.31|66
1666518300000|2022-10-23 09:45:00|35.74|34.34|35.76|34.36|35.76|34.36|35.74|34.34|29
1666518600000|2022-10-23 09:50:00|35.75|34.35|35.74|34.34|35.76|34.36|35.74|34.34|24
1666518900000|2022-10-23 09:55:00|35.73|34.33|35.71|34.31|35.74|34.34|35.71|34.31|7
1666519200000|2022-10-23 10:00:00|35.7|34.3|35.7|34.3|35.71|34.31|35.67|34.27|25
1666519500000|2022-10-23 10:05:00|35.71|34.31|35.67|34.27|35.75|34.35|35.67|34.27|45
1666519800000|2022-10-23 10:10:00|35.68|34.28|35.63|34.23|35.68|34.28|35.62|34.22|34
1666520100000|2022-10-23 10:15:00|35.62|34.22|35.6|34.2|35.64|34.24|35.6|34.2|29
1666520400000|2022-10-23 10:20:00|35.61|34.21|35.58|34.18|35.63|34.23|35.58|34.18|16
1666520700000|2022-10-23 10:25:00|35.59|34.19|35.59|34.19|35.6|34.2|35.59|34.19|3
1666521000000|2022-10-23 10:30:00|35.6|34.2|35.65|34.25|35.66|34.26|35.59|34.19|20
1666521300000|2022-10-23 10:35:00|35.64|34.24|35.61|34.21|35.65|34.25|35.61|34.21|12
1666521600000|2022-10-23 10:40:00|35.6|34.2|35.6|34.2|35.61|34.21|35.6|34.2|3
1666521900000|2022-10-23 10:45:00|35.61|34.21|35.6|34.2|35.61|34.21|35.6|34.2|32
1666522200000|2022-10-23 10:50:00|35.61|34.21|35.66|34.26|35.66|34.26|35.61|34.21|14
1666522500000|2022-10-23 10:55:00|35.67|34.27|35.69|34.29|35.7|34.3|35.67|34.27|15
1666522800000|2022-10-23 11:00:00|35.68|34.28|35.63|34.23|35.68|34.28|35.6|34.2|18
1666523100000|2022-10-23 11:05:00|35.64|34.24|35.42|34.02|35.64|34.24|35.35|33.95|156
1666523400000|2022-10-23 11:10:00|35.41|34.01|35.42|34.02|35.45|34.05|35.38|33.98|84
1666523700000|2022-10-23 11:15:00|35.41|34.01|35.35|33.95|35.41|34.01|35.31|33.91|59
1666524000000|2022-10-23 11:20:00|35.34|33.94|35.39|33.99|35.39|33.99|35.31|33.91|60
1666524300000|2022-10-23 11:25:00|35.38|33.98|35.38|33.98|35.39|33.99|35.33|33.93|31
1666524600000|2022-10-23 11:30:00|35.37|33.97|35.34|33.94|35.39|33.99|35.32|33.92|34
1666524900000|2022-10-23 11:35:00|35.33|33.93|35.34|33.94|35.37|33.97|35.32|33.92|46
1666525200000|2022-10-23 11:40:00|35.33|33.93|35.36|33.96|35.36|33.96|35.33|33.93|32
1666525500000|2022-10-23 11:45:00|35.37|33.97|35.44|34.04|35.45|34.05|35.36|33.96|31
1666525800000|2022-10-23 11:50:00|35.43|34.03|35.43|34.03|35.45|34.05|35.39|33.99|21
1666526100000|2022-10-23 11:55:00|35.44|34.04|35.4|34|35.45|34.05|35.39|33.99|17
1666526400000|2022-10-23 12:00:00|35.41|34.01|35.48|34.08|35.48|34.08|35.41|34.01|24
1666526700000|2022-10-23 12:05:00|35.47|34.07|35.46|34.06|35.48|34.08|35.45|34.05|66
1666527000000|2022-10-23 12:10:00|35.45|34.05|35.5|34.1|35.5|34.1|35.43|34.03|52
1666527300000|2022-10-23 12:15:00|35.49|34.09|35.47|34.07|35.5|34.1|35.47|34.07|7
1666527600000|2022-10-23 12:20:00|35.46|34.06|35.42|34.02|35.47|34.07|35.4|34|35
1666527900000|2022-10-23 12:25:00|35.41|34.01|35.52|34.12|35.52|34.12|35.32|33.92|79
1666528200000|2022-10-23 12:30:00|35.53|34.13|35.53|34.13|35.57|34.17|35.53|34.13|39
1666528500000|2022-10-23 12:35:00|35.54|34.14|35.47|34.07|35.54|34.14|35.46|34.06|48
1666528800000|2022-10-23 12:40:00|35.46|34.06|35.45|34.05|35.48|34.08|35.44|34.04|28
1666529100000|2022-10-23 12:45:00|35.46|34.06|35.53|34.13|35.55|34.15|35.46|34.06|48
1666529400000|2022-10-23 12:50:00|35.54|34.14|35.61|34.21|35.62|34.22|35.54|34.14|38
1666529700000|2022-10-23 12:55:00|35.6|34.2|35.63|34.23|35.64|34.24|35.57|34.17|27
1666530000000|2022-10-23 13:00:00|35.64|34.24|35.61|34.21|35.65|34.25|35.6|34.2|44
1666530300000|2022-10-23 13:05:00|35.6|34.2|35.59|34.19|35.61|34.21|35.58|34.18|40
1666530600000|2022-10-23 13:10:00|35.6|34.2|35.65|34.25|35.66|34.26|35.59|34.19|36
1666530900000|2022-10-23 13:15:00|35.66|34.26|35.66|34.26|35.73|34.33|35.65|34.25|43
1666531200000|2022-10-23 13:20:00|35.67|34.27|35.64|34.24|35.69|34.29|35.64|34.24|18
1666531500000|2022-10-23 13:25:00|35.65|34.25|35.66|34.26|35.67|34.27|35.63|34.23|28
1666531800000|2022-10-23 13:30:00|35.65|34.25|35.62|34.22|35.66|34.26|35.62|34.22|12
1666532100000|2022-10-23 13:35:00|35.61|34.21|35.62|34.22|35.62|34.22|35.59|34.19|14
1666532400000|2022-10-23 13:40:00|35.61|34.21|35.64|34.24|35.64|34.24|35.6|34.2|14
1666532700000|2022-10-23 13:45:00|35.65|34.25|35.64|34.24|35.67|34.27|35.63|34.23|32
1666533000000|2022-10-23 13:50:00|35.65|34.25|35.68|34.28|35.7|34.3|35.64|34.24|30
1666533300000|2022-10-23 13:55:00|35.67|34.27|35.71|34.31|35.72|34.32|35.67|34.27|27
1666533600000|2022-10-23 14:00:00|35.72|34.32|35.75|34.35|35.75|34.35|35.7|34.3|30
1666533900000|2022-10-23 14:05:00|35.76|34.36|35.75|34.35|35.78|34.38|35.74|34.34|52
1666534200000|2022-10-23 14:10:00|35.74|34.34|35.76|34.36|35.76|34.36|35.74|34.34|15
1666534500000|2022-10-23 14:15:00|35.77|34.37|35.83|34.43|35.83|34.43|35.76|34.36|27
1666534800000|2022-10-23 14:20:00|35.82|34.42|35.8|34.4|35.85|34.45|35.78|34.38|27
1666535100000|2022-10-23 14:25:00|35.79|34.39|35.78|34.38|35.81|34.41|35.76|34.36|24
1666535400000|2022-10-23 14:30:00|35.79|34.39|35.73|34.33|35.79|34.39|35.72|34.32|23
1666535700000|2022-10-23 14:35:00|35.74|34.34|35.82|34.42|35.82|34.42|35.73|34.33|33
1666536000000|2022-10-23 14:40:00|35.81|34.41|35.79|34.39|35.83|34.43|35.79|34.39|45
1666536300000|2022-10-23 14:45:00|35.78|34.38|35.77|34.37|35.79|34.39|35.77|34.37|20
1666536600000|2022-10-23 14:50:00|35.78|34.38|35.76|34.36|35.8|34.4|35.74|34.34|41
1666536900000|2022-10-23 14:55:00|35.75|34.35|35.77|34.37|35.77|34.37|35.75|34.35|7
1666537200000|2022-10-23 15:00:00|35.76|34.36|35.84|34.44|35.86|34.46|35.76|34.36|47
1666537500000|2022-10-23 15:05:00|35.83|34.43|35.83|34.43|35.83|34.43|35.81|34.41|25
1666537800000|2022-10-23 15:10:00|35.82|34.42|35.77|34.37|35.83|34.43|35.77|34.37|18
1666538100000|2022-10-23 15:15:00|35.78|34.38|35.79|34.39|35.83|34.43|35.78|34.38|20
1666538400000|2022-10-23 15:20:00|35.8|34.4|35.84|34.44|35.85|34.45|35.79|34.39|21
1666538700000|2022-10-23 15:25:00|35.85|34.45|35.85|34.45|35.88|34.48|35.84|34.44|17
1666539000000|2022-10-23 15:30:00|35.84|34.44|35.86|34.46|35.88|34.48|35.83|34.43|25
1666539300000|2022-10-23 15:35:00|35.87|34.47|35.9|34.5|35.9|34.5|35.86|34.46|8
1666539600000|2022-10-23 15:40:00|35.91|34.51|35.87|34.47|35.93|34.53|35.87|34.47|13
1666539900000|2022-10-23 15:45:00|35.88|34.48|35.81|34.41|35.88|34.48|35.81|34.41|16
1666540200000|2022-10-23 15:50:00|35.8|34.4|35.82|34.42|35.85|34.45|35.8|34.4|15
1666540500000|2022-10-23 15:55:00|35.83|34.43|35.84|34.44|35.85|34.45|35.79|34.39|36
1666540800000|2022-10-23 16:00:00|35.83|34.43|35.78|34.38|35.84|34.44|35.77|34.37|18
1666541100000|2022-10-23 16:05:00|35.79|34.39|35.74|34.34|35.83|34.43|35.74|34.34|30
1666541400000|2022-10-23 16:10:00|35.73|34.33|35.76|34.36|35.78|34.38|35.73|34.33|28
1666541700000|2022-10-23 16:15:00|35.77|34.37|35.72|34.32|35.79|34.39|35.72|34.32|42
1666542000000|2022-10-23 16:20:00|35.73|34.33|35.71|34.31|35.74|34.34|35.67|34.27|25
1666542300000|2022-10-23 16:25:00|35.72|34.32|35.68|34.28|35.72|34.32|35.65|34.25|33
1666542600000|2022-10-23 16:30:00|35.69|34.29|35.72|34.32|35.73|34.33|35.68|34.28|36
1666542900000|2022-10-23 16:35:00|35.73|34.33|35.77|34.37|35.77|34.37|35.72|34.32|17
1666543200000|2022-10-23 16:40:00|35.78|34.38|35.76|34.36|35.82|34.42|35.75|34.35|41
1666543500000|2022-10-23 16:45:00|35.77|34.37|35.72|34.32|35.81|34.41|35.72|34.32|18
1666543800000|2022-10-23 16:50:00|35.73|34.33|35.78|34.38|35.78|34.38|35.72|34.32|40
1666544100000|2022-10-23 16:55:00|35.77|34.37|35.7|34.3|35.77|34.37|35.69|34.29|20
1666544400000|2022-10-23 17:00:00|35.69|34.29|35.7|34.3|35.7|34.3|35.65|34.25|22
1666544700000|2022-10-23 17:05:00|35.71|34.31|35.76|34.36|35.76|34.36|35.71|34.31|36
1666545000000|2022-10-23 17:10:00|35.77|34.37|35.82|34.42|35.82|34.42|35.77|34.37|18
1666545300000|2022-10-23 17:15:00|35.81|34.41|35.82|34.42|35.85|34.45|35.8|34.4|44
1666545600000|2022-10-23 17:20:00|35.83|34.43|35.79|34.39|35.84|34.44|35.78|34.38|23
1666545900000|2022-10-23 17:25:00|35.8|34.4|35.82|34.42|35.82|34.42|35.78|34.38|9
1666546200000|2022-10-23 17:30:00|35.81|34.41|35.86|34.46|35.87|34.47|35.79|34.39|40
1666546500000|2022-10-23 17:35:00|35.87|34.47|35.9|34.5|35.9|34.5|35.87|34.47|55
1666546800000|2022-10-23 17:40:00|35.91|34.51|35.91|34.51|35.91|34.51|35.88|34.48|37
1666547100000|2022-10-23 17:45:00|35.92|34.52|36.01|34.61|36.03|34.63|35.9|34.5|74
1666547400000|2022-10-23 17:50:00|36.02|34.62|36.1|34.7|36.18|34.78|36.01|34.61|162
1666547700000|2022-10-23 17:55:00|36.11|34.71|36.16|34.76|36.18|34.78|36.11|34.71|82
1666548000000|2022-10-23 18:00:00|36.17|34.77|36.13|34.73|36.23|34.83|36.03|34.63|115
1666548300000|2022-10-23 18:05:00|36.14|34.74|36.2|34.8|36.2|34.8|36.11|34.71|79
1666548600000|2022-10-23 18:10:00|36.21|34.81|36.17|34.77|36.23|34.83|36.15|34.75|105
1666548900000|2022-10-23 18:15:00|36.18|34.78|36.16|34.76|36.19|34.79|36.14|34.74|73
1666549200000|2022-10-23 18:20:00|36.17|34.77|36.16|34.76|36.2|34.8|36.16|34.76|36
1666549500000|2022-10-23 18:25:00|36.17|34.77|36.15|34.75|36.21|34.81|36.15|34.75|31
1666549800000|2022-10-23 18:30:00|36.16|34.76|36.09|34.69|36.2|34.8|36.09|34.69|54
1666550100000|2022-10-23 18:35:00|36.1|34.7|36.06|34.66|36.12|34.72|36.06|34.66|37
1666550400000|2022-10-23 18:40:00|36.07|34.67|36.03|34.63|36.11|34.71|36.02|34.62|45
1666550700000|2022-10-23 18:45:00|36.04|34.64|36.01|34.61|36.08|34.68|36.01|34.61|44
1666551000000|2022-10-23 18:50:00|36.02|34.62|36.01|34.61|36.06|34.66|36|34.6|34
1666551300000|2022-10-23 18:55:00|36|34.6|36.04|34.64|36.06|34.66|36|34.6|35
1666551600000|2022-10-23 19:00:00|36.05|34.65|36.07|34.67|36.09|34.69|36.05|34.65|33
1666551900000|2022-10-23 19:05:00|36.08|34.68|36.08|34.68|36.08|34.68|36.05|34.65|15
1666552200000|2022-10-23 19:10:00|36.07|34.67|36.08|34.68|36.1|34.7|36.07|34.67|18
1666552500000|2022-10-23 19:15:00|36.09|34.69|36.09|34.69|36.09|34.69|36.07|34.67|27
1666552800000|2022-10-23 19:20:00|36.1|34.7|36.12|34.72|36.13|34.73|36.1|34.7|25
1666553100000|2022-10-23 19:25:00|36.11|34.71|36.2|34.8|36.21|34.81|36.11|34.71|38
1666553400000|2022-10-23 19:30:00|36.21|34.81|36.18|34.78|36.21|34.81|36.14|34.74|52
1666553700000|2022-10-23 19:35:00|36.17|34.77|36.2|34.8|36.21|34.81|36.16|34.76|30
1666554000000|2022-10-23 19:40:00|36.21|34.81|36.24|34.84|36.26|34.86|36.21|34.81|38
1666554300000|2022-10-23 19:45:00|36.23|34.83|36.22|34.82|36.24|34.84|36.22|34.82|20
1666554600000|2022-10-23 19:50:00|36.21|34.81|36.2|34.8|36.23|34.83|36.2|34.8|22
1666554900000|2022-10-23 19:55:00|36.21|34.81|36.17|34.77|36.21|34.81|36.16|34.76|35
1666555200000|2022-10-23 20:00:00|36.18|34.78|36.19|34.79|36.27|34.87|36.18|34.78|47
1666555500000|2022-10-23 20:05:00|36.2|34.8|36.25|34.85|36.29|34.89|36.2|34.8|66
1666555800000|2022-10-23 20:10:00|36.26|34.86|36.26|34.86|36.26|34.86|36.2|34.8|39
1666556100000|2022-10-23 20:15:00|36.27|34.87|36.22|34.82|36.28|34.88|36.22|34.82|34
1666556400000|2022-10-23 20:20:00|36.23|34.83|36.23|34.83|36.24|34.84|36.21|34.81|13
1666556700000|2022-10-23 20:25:00|36.24|34.84|36.2|34.8|36.25|34.85|36.2|34.8|31
1666557000000|2022-10-23 20:30:00|36.21|34.81|36.15|34.75|36.22|34.82|36.15|34.75|23
1666557300000|2022-10-23 20:35:00|36.16|34.76|36.13|34.73|36.18|34.78|36.13|34.73|26
1666557600000|2022-10-23 20:40:00|36.14|34.74|36.14|34.74|36.14|34.74|36.11|34.71|21
1666557900000|2022-10-23 20:45:00|36.13|34.73|36.12|34.72|36.13|34.73|36.09|34.69|18
1666558200000|2022-10-23 20:50:00|36.13|34.73|36.11|34.71|36.14|34.74|36.09|34.69|39
1666558500000|2022-10-23 20:55:00|36.12|34.72|36.11|34.71|36.14|34.74|36.11|34.71|44
1666558800000|2022-10-23 21:00:00|36.12|34.72|36.2|34.8|36.2|34.8|36.12|34.72|15
1666559100000|2022-10-23 21:05:00|36.21|34.81|36.17|34.77|36.21|34.81|36.16|34.76|37
1666559400000|2022-10-23 21:10:00|36.16|34.76|36.17|34.77|36.18|34.78|36.16|34.76|30
1666559700000|2022-10-23 21:15:00|36.18|34.78|36.17|34.77|36.18|34.78|36.16|34.76|18
1666560000000|2022-10-23 21:20:00|36.16|34.76|36.19|34.79|36.25|34.85|36.16|34.76|64
1666560300000|2022-10-23 21:25:00|36.2|34.8|36.15|34.75|36.21|34.81|36.12|34.72|58
1666560600000|2022-10-23 21:30:00|36.14|34.74|36.13|34.73|36.19|34.79|36.13|34.73|92
1666560900000|2022-10-23 21:35:00|36.14|34.74|36.1|34.7|36.14|34.74|36.09|34.69|53
1666561200000|2022-10-23 21:40:00|36.09|34.69|36.04|34.64|36.09|34.69|36.03|34.63|44
1666561500000|2022-10-23 21:45:00|36.05|34.65|36.05|34.65|36.07|34.67|36.04|34.64|51
1666561800000|2022-10-23 21:50:00|36.04|34.64|36.07|34.67|36.09|34.69|36.04|34.64|22
1666562100000|2022-10-23 21:55:00|36.08|34.68|36.1|34.7|36.12|34.72|36.07|34.67|61
1666562400000|2022-10-23 22:00:00|36.11|34.71|36.46|35.06|36.54|35.14|36.11|34.71|309
1666562700000|2022-10-23 22:05:00|36.45|35.05|36.43|35.03|36.52|35.12|36.38|34.98|185
1666563000000|2022-10-23 22:10:00|36.42|35.02|36.41|35.01|36.44|35.04|36.38|34.98|114
1666563300000|2022-10-23 22:15:00|36.42|35.02|36.41|35.01|36.45|35.05|36.35|34.95|134
1666563600000|2022-10-23 22:20:00|36.42|35.02|36.64|35.24|36.72|35.32|36.41|35.01|190
1666563900000|2022-10-23 22:25:00|36.63|35.23|36.79|35.39|36.79|35.39|36.62|35.22|138
1666564200000|2022-10-23 22:30:00|36.8|35.4|37.03|35.63|37.06|35.66|36.71|35.31|276
1666564500000|2022-10-23 22:35:00|37.04|35.64|37|35.6|37.08|35.68|36.98|35.58|194
1666564800000|2022-10-23 22:40:00|36.99|35.59|36.93|35.53|37|35.6|36.91|35.51|182
1666565100000|2022-10-23 22:45:00|36.92|35.52|36.86|35.46|36.93|35.53|36.85|35.45|128
1666565400000|2022-10-23 22:50:00|36.87|35.47|36.89|35.49|36.91|35.51|36.86|35.46|101
1666565700000|2022-10-23 22:55:00|36.9|35.5|36.79|35.39|36.9|35.5|36.78|35.38|133
1666566000000|2022-10-23 23:00:00|36.8|35.4|36.79|35.39|36.83|35.43|36.75|35.35|141
1666566300000|2022-10-23 23:05:00|36.78|35.38|36.8|35.4|36.83|35.43|36.78|35.38|69
1666566600000|2022-10-23 23:10:00|36.81|35.41|36.89|35.49|36.92|35.52|36.81|35.41|105
1666566900000|2022-10-23 23:15:00|36.9|35.5|36.88|35.48|36.92|35.52|36.87|35.47|73
1666567200000|2022-10-23 23:20:00|36.89|35.49|36.82|35.42|36.92|35.52|36.81|35.41|97
1666567500000|2022-10-23 23:25:00|36.83|35.43|36.78|35.38|36.84|35.44|36.77|35.37|156
1666567800000|2022-10-23 23:30:00|36.79|35.39|36.83|35.43|36.85|35.45|36.79|35.39|103
1666568100000|2022-10-23 23:35:00|36.84|35.44|36.9|35.5|36.92|35.52|36.81|35.41|111
1666568400000|2022-10-23 23:40:00|36.91|35.51|36.55|35.85|36.91|35.86|36.53|35.48|69
1666568700000|2022-10-23 23:45:00|36.56|35.86|36.55|35.85|36.9|35.89|36.53|35.5|62
1666569000000|2022-10-23 23:50:00|36.54|35.84|36.58|35.88|36.58|35.88|36.54|35.84|37
1666569300000|2022-10-23 23:55:00|36.59|35.89|36.57|35.87|36.63|35.93|36.56|35.86|49
1666569600000|2022-10-24 00:00:00|36.58|35.88|36.58|35.88|36.61|35.91|36.55|35.85|63
1666569900000|2022-10-24 00:05:00|36.57|35.87|37.04|35.64|37.05|35.95|36.57|35.59|121
1666570200000|2022-10-24 00:10:00|37.03|35.63|36.94|35.54|37.04|35.64|36.93|35.53|118
1666570500000|2022-10-24 00:15:00|36.93|35.53|36.94|35.54|36.95|35.55|36.91|35.51|94
1666570800000|2022-10-24 00:20:00|36.93|35.53|36.96|35.56|36.96|35.56|36.92|35.52|46
1666571100000|2022-10-24 00:25:00|36.95|35.55|37.02|35.62|37.04|35.64|36.95|35.55|107
1666571400000|2022-10-24 00:30:00|37.03|35.63|37.14|35.74|37.2|35.8|37.02|35.62|217
1666571700000|2022-10-24 00:35:00|37.15|35.75|37.02|35.62|37.19|35.79|37.02|35.62|137
1666572000000|2022-10-24 00:40:00|37.03|35.63|37|35.6|37.06|35.66|36.94|35.54|99
1666572300000|2022-10-24 00:45:00|36.99|35.59|36.93|35.53|37|35.6|36.92|35.52|129
1666572600000|2022-10-24 00:50:00|36.92|35.52|36.85|35.45|36.95|35.55|36.84|35.44|87
1666572900000|2022-10-24 00:55:00|36.86|35.46|36.87|35.47|36.89|35.49|36.83|35.43|104
1666573200000|2022-10-24 01:00:00|36.86|35.46|36.87|35.47|36.89|35.49|36.85|35.45|124
1666573500000|2022-10-24 01:05:00|36.88|35.48|36.88|35.48|36.9|35.5|36.87|35.47|77
1666573800000|2022-10-24 01:10:00|36.89|35.49|36.87|35.47|36.89|35.49|36.84|35.44|95
1666574100000|2022-10-24 01:15:00|36.88|35.48|36.68|35.28|36.88|35.48|36.64|35.24|205
1666574400000|2022-10-24 01:20:00|36.67|35.27|36.68|35.28|36.71|35.31|36.64|35.24|107
1666574700000|2022-10-24 01:25:00|36.67|35.27|36.68|35.28|36.71|35.31|36.66|35.26|148
1666575000000|2022-10-24 01:30:00|36.69|35.29|36.71|35.31|36.73|35.33|36.68|35.28|164
1666575300000|2022-10-24 01:35:00|36.72|35.32|36.69|35.29|36.72|35.32|36.69|35.29|182
1666575600000|2022-10-24 01:40:00|36.68|35.28|36.67|35.27|36.73|35.33|36.66|35.26|120
1666575900000|2022-10-24 01:45:00|36.66|35.26|36.59|35.19|36.68|35.28|36.53|35.13|149
1666576200000|2022-10-24 01:50:00|36.58|35.18|36.61|35.21|36.63|35.23|36.58|35.18|102
1666576500000|2022-10-24 01:55:00|36.6|35.2|36.59|35.19|36.62|35.22|36.58|35.18|92
1666576800000|2022-10-24 02:00:00|36.58|35.18|36.57|35.17|36.6|35.2|36.53|35.13|66
1666577100000|2022-10-24 02:05:00|36.56|35.16|36.6|35.2|36.62|35.22|36.56|35.16|69
1666577400000|2022-10-24 02:10:00|36.59|35.19|36.6|35.2|36.62|35.22|36.59|35.19|38
1666577700000|2022-10-24 02:15:00|36.61|35.21|36.6|35.2|36.62|35.22|36.56|35.16|68
1666578000000|2022-10-24 02:20:00|36.59|35.19|36.6|35.2|36.61|35.21|36.59|35.19|16
1666578300000|2022-10-24 02:25:00|36.59|35.19|36.63|35.23|36.63|35.23|36.59|35.19|41
1666578600000|2022-10-24 02:30:00|36.62|35.22|36.64|35.24|36.66|35.26|36.6|35.2|107
1666578900000|2022-10-24 02:35:00|36.63|35.23|36.59|35.19|36.65|35.25|36.59|35.19|93
1666579200000|2022-10-24 02:40:00|36.6|35.2|36.56|35.16|36.61|35.21|36.56|35.16|61
1666579500000|2022-10-24 02:45:00|36.55|35.15|36.59|35.19|36.61|35.21|36.55|35.15|124
1666579800000|2022-10-24 02:50:00|36.6|35.2|36.61|35.21|36.62|35.22|36.59|35.19|40
1666580100000|2022-10-24 02:55:00|36.62|35.22|36.55|35.15|36.64|35.24|36.55|35.15|74
1666580400000|2022-10-24 03:00:00|36.56|35.16|36.58|35.18|36.58|35.18|36.54|35.14|115
1666580700000|2022-10-24 03:05:00|36.57|35.17|36.52|35.12|36.58|35.18|36.49|35.09|124
1666581000000|2022-10-24 03:10:00|36.53|35.13|36.36|34.96|36.54|35.14|36.34|34.94|216
1666581300000|2022-10-24 03:15:00|36.37|34.97|36.38|34.98|36.45|35.05|36.35|34.95|133
1666581600000|2022-10-24 03:20:00|36.37|34.97|36.36|34.96|36.39|34.99|36.34|34.94|132
1666581900000|2022-10-24 03:25:00|36.37|34.97|36.36|34.96|36.37|34.97|36.34|34.94|44
1666582200000|2022-10-24 03:30:00|36.35|34.95|36.35|34.95|36.4|35|36.34|34.94|119
1666582500000|2022-10-24 03:35:00|36.36|34.96|36.33|34.93|36.36|34.96|36.31|34.91|94
1666582800000|2022-10-24 03:40:00|36.32|34.92|36.32|34.92|36.33|34.93|36.3|34.9|72
1666583100000|2022-10-24 03:45:00|36.31|34.91|36.34|34.94|36.36|34.96|36.31|34.91|120
1666583400000|2022-10-24 03:50:00|36.35|34.95|36.32|34.92|36.35|34.95|36.32|34.92|134
1666583700000|2022-10-24 03:55:00|36.33|34.93|36.32|34.92|36.34|34.94|36.29|34.89|133
1666584000000|2022-10-24 04:00:00|36.31|34.91|36.33|34.93|36.33|34.93|36.29|34.89|114
1666584300000|2022-10-24 04:05:00|36.32|34.92|36.27|34.87|36.33|34.93|36.27|34.87|99
1666584600000|2022-10-24 04:10:00|36.28|34.88|36.23|34.83|36.29|34.89|36.2|34.8|187
1666584900000|2022-10-24 04:15:00|36.22|34.82|36.24|34.84|36.24|34.84|36.19|34.79|113
1666585200000|2022-10-24 04:20:00|36.25|34.85|36.29|34.89|36.29|34.89|36.24|34.84|101
1666585500000|2022-10-24 04:25:00|36.28|34.88|36.33|34.93|36.34|34.94|36.28|34.88|70
1666585800000|2022-10-24 04:30:00|36.34|34.94|36.42|35.02|36.43|35.03|36.34|34.94|99
1666586100000|2022-10-24 04:35:00|36.43|35.03|36.42|35.02|36.47|35.07|36.4|35|101
1666586400000|2022-10-24 04:40:00|36.41|35.01|36.41|35.01|36.42|35.02|36.38|34.98|47
1666586700000|2022-10-24 04:45:00|36.4|35|36.5|35.1|36.51|35.11|36.4|35|175
1666587000000|2022-10-24 04:50:00|36.49|35.09|36.55|35.15|36.55|35.15|36.49|35.09|98
1666587300000|2022-10-24 04:55:00|36.54|35.14|36.55|35.15|36.55|35.15|36.5|35.1|79
1666587600000|2022-10-24 05:00:00|36.54|35.14|36.53|35.13|36.58|35.18|36.52|35.12|141
1666587900000|2022-10-24 05:05:00|36.52|35.12|36.47|35.07|36.53|35.13|36.47|35.07|75
1666588200000|2022-10-24 05:10:00|36.46|35.06|36.47|35.07|36.51|35.11|36.44|35.04|82
1666588500000|2022-10-24 05:15:00|36.48|35.08|36.48|35.08|36.52|35.12|36.47|35.07|85
1666588800000|2022-10-24 05:20:00|36.47|35.07|36.5|35.1|36.52|35.12|36.46|35.06|88
1666589100000|2022-10-24 05:25:00|36.51|35.11|36.54|35.14|36.54|35.14|36.51|35.11|64
1666589400000|2022-10-24 05:30:00|36.53|35.13|36.51|35.11|36.54|35.14|36.51|35.11|107
1666589700000|2022-10-24 05:35:00|36.52|35.12|36.44|35.04|36.52|35.12|36.4|35|113
1666590000000|2022-10-24 05:40:00|36.45|35.05|36.42|35.02|36.46|35.06|36.42|35.02|102
1666590300000|2022-10-24 05:45:00|36.41|35.01|36.47|35.07|36.47|35.07|36.38|34.98|99
1666590600000|2022-10-24 05:50:00|36.48|35.08|36.51|35.11|36.52|35.12|36.48|35.08|96
1666590900000|2022-10-24 05:55:00|36.52|35.12|36.46|35.06|36.52|35.12|36.43|35.03|131
1666591200000|2022-10-24 06:00:00|36.45|35.05|36.49|35.09|36.5|35.1|36.44|35.04|118
1666591500000|2022-10-24 06:05:00|36.48|35.08|36.49|35.09|36.49|35.09|36.46|35.06|90
1666591800000|2022-10-24 06:10:00|36.48|35.08|36.5|35.1|36.52|35.12|36.48|35.08|162
1666592100000|2022-10-24 06:15:00|36.49|35.09|36.56|35.16|36.59|35.19|36.49|35.09|127
1666592400000|2022-10-24 06:20:00|36.55|35.15|36.62|35.22|36.63|35.23|36.55|35.15|161
1666592700000|2022-10-24 06:25:00|36.61|35.21|36.66|35.26|36.69|35.29|36.61|35.21|158
1666593000000|2022-10-24 06:30:00|36.68|35.28|36.65|35.25|36.68|35.28|36.58|35.18|153
1666593300000|2022-10-24 06:35:00|36.64|35.24|36.74|35.34|36.78|35.38|36.59|35.19|169
1666593600000|2022-10-24 06:40:00|36.75|35.35|36.86|35.46|36.9|35.5|36.7|35.3|204
1666593900000|2022-10-24 06:45:00|36.87|35.47|36.65|35.25|36.87|35.47|36.64|35.24|174
1666594200000|2022-10-24 06:50:00|36.64|35.24|36.62|35.22|36.65|35.25|36.6|35.2|119
1666594500000|2022-10-24 06:55:00|36.61|35.21|36.56|35.16|36.62|35.22|36.54|35.14|148
1666594800000|2022-10-24 07:00:00|36.57|35.17|36.78|35.38|36.79|35.39|36.56|35.16|237
1666595100000|2022-10-24 07:05:00|36.79|35.39|36.81|35.41|36.84|35.44|36.77|35.37|125
1666595400000|2022-10-24 07:10:00|36.82|35.42|36.76|35.36|36.82|35.42|36.74|35.34|127
1666595700000|2022-10-24 07:15:00|36.75|35.35|36.6|35.2|36.79|35.39|36.6|35.2|151
1666596000000|2022-10-24 07:20:00|36.61|35.21|36.57|35.17|36.62|35.22|36.56|35.16|173
1666596300000|2022-10-24 07:25:00|36.56|35.16|36.58|35.18|36.59|35.19|36.52|35.12|159
1666596600000|2022-10-24 07:30:00|36.57|35.17|36.51|35.11|36.6|35.2|36.5|35.1|198
1666596900000|2022-10-24 07:35:00|36.52|35.12|36.58|35.18|36.58|35.18|36.5|35.1|135
1666597200000|2022-10-24 07:40:00|36.57|35.17|36.51|35.11|36.61|35.21|36.46|35.06|148
1666597500000|2022-10-24 07:45:00|36.5|35.1|36.55|35.15|36.56|35.16|36.44|35.04|139
1666597800000|2022-10-24 07:50:00|36.56|35.16|36.58|35.18|36.6|35.2|36.54|35.14|77
1666598100000|2022-10-24 07:55:00|36.59|35.19|36.57|35.17|36.6|35.2|36.54|35.14|101
1666598400000|2022-10-24 08:00:00|36.56|35.16|36.55|35.15|36.58|35.18|36.52|35.12|131
1666598700000|2022-10-24 08:05:00|36.54|35.14|36.6|35.2|36.6|35.2|36.51|35.11|139
1666599000000|2022-10-24 08:10:00|36.59|35.19|36.63|35.23|36.64|35.24|36.56|35.16|192
1666599300000|2022-10-24 08:15:00|36.64|35.24|36.64|35.24|36.68|35.28|36.62|35.22|134
1666599600000|2022-10-24 08:20:00|36.65|35.25|36.59|35.19|36.67|35.27|36.58|35.18|96
1666599900000|2022-10-24 08:25:00|36.6|35.2|36.66|35.26|36.67|35.27|36.57|35.17|148
1666600200000|2022-10-24 08:30:00|36.65|35.25|36.67|35.27|36.67|35.27|36.62|35.22|93
1666600500000|2022-10-24 08:35:00|36.68|35.28|36.77|35.37|36.78|35.38|36.66|35.26|143
1666600800000|2022-10-24 08:40:00|36.78|35.38|36.75|35.35|36.79|35.39|36.72|35.32|99
1666601100000|2022-10-24 08:45:00|36.74|35.34|36.71|35.31|36.76|35.36|36.71|35.31|56
1666601400000|2022-10-24 08:50:00|36.72|35.32|36.8|35.4|36.81|35.41|36.7|35.3|134
1666601700000|2022-10-24 08:55:00|36.81|35.41|36.76|35.36|36.84|35.44|36.76|35.36|110
1666602000000|2022-10-24 09:00:00|36.77|35.37|36.75|35.35|36.77|35.37|36.71|35.31|101
1666602300000|2022-10-24 09:05:00|36.74|35.34|36.75|35.35|36.76|35.36|36.73|35.33|41
1666602600000|2022-10-24 09:10:00|36.74|35.34|36.69|35.29|36.75|35.35|36.68|35.28|93
1666602900000|2022-10-24 09:15:00|36.68|35.28|36.68|35.28|36.69|35.29|36.66|35.26|56
1666603200000|2022-10-24 09:20:00|36.69|35.29|36.69|35.29|36.7|35.3|36.65|35.25|79
1666603500000|2022-10-24 09:25:00|36.7|35.3|36.7|35.3|36.74|35.34|36.68|35.28|92
1666603800000|2022-10-24 09:30:00|36.69|35.29|36.7|35.3|36.74|35.34|36.66|35.26|110
1666604100000|2022-10-24 09:35:00|36.71|35.31|36.76|35.36|36.77|35.37|36.68|35.28|113
1666604400000|2022-10-24 09:40:00|36.75|35.35|36.79|35.39|36.8|35.4|36.73|35.33|86
1666604700000|2022-10-24 09:45:00|36.78|35.38|36.78|35.38|36.82|35.42|36.77|35.37|77
1666605000000|2022-10-24 09:50:00|36.79|35.39|36.87|35.47|36.9|35.5|36.78|35.38|163
1666605300000|2022-10-24 09:55:00|36.86|35.46|36.83|35.43|36.86|35.46|36.8|35.4|106
1666605600000|2022-10-24 10:00:00|36.82|35.42|36.84|35.44|36.9|35.5|36.8|35.4|198
1666605900000|2022-10-24 10:05:00|36.83|35.43|36.83|35.43|36.88|35.48|36.82|35.42|103
1666606200000|2022-10-24 10:10:00|36.84|35.44|36.88|35.48|36.91|35.51|36.83|35.43|124
1666606500000|2022-10-24 10:15:00|36.89|35.49|36.94|35.54|36.95|35.55|36.88|35.48|171
1666606800000|2022-10-24 10:20:00|36.95|35.55|37.04|35.64|37.04|35.64|36.92|35.52|120
1666607100000|2022-10-24 10:25:00|37.03|35.63|37.06|35.66|37.07|35.67|37.02|35.62|84
1666607400000|2022-10-24 10:30:00|37.05|35.65|37.02|35.62|37.1|35.7|37.01|35.61|168
1666607700000|2022-10-24 10:35:00|37.01|35.61|37.02|35.62|37.03|35.63|36.99|35.59|144
1666608000000|2022-10-24 10:40:00|37.03|35.63|36.98|35.58|37.03|35.63|36.95|35.55|105
1666608300000|2022-10-24 10:45:00|36.97|35.57|36.98|35.58|36.99|35.59|36.92|35.52|140
1666608600000|2022-10-24 10:50:00|36.99|35.59|37.05|35.65|37.07|35.67|36.98|35.58|172
1666608900000|2022-10-24 10:55:00|37.06|35.66|37.21|35.81|37.22|35.82|36.98|35.58|166
1666609200000|2022-10-24 11:00:00|37.2|35.8|37.15|35.75|37.21|35.81|37.14|35.74|179
1666609500000|2022-10-24 11:05:00|37.16|35.76|37.06|35.66|37.16|35.76|37.05|35.65|127
1666609800000|2022-10-24 11:10:00|37.05|35.65|37.09|35.69|37.1|35.7|37.04|35.64|123
1666610100000|2022-10-24 11:15:00|37.08|35.68|37.03|35.63|37.1|35.7|37.01|35.61|156
1666610400000|2022-10-24 11:20:00|37.02|35.62|36.99|35.59|37.04|35.64|36.98|35.58|100
1666610700000|2022-10-24 11:25:00|36.98|35.58|37|35.6|37.02|35.62|36.96|35.56|100
1666611000000|2022-10-24 11:30:00|37.01|35.61|37.08|35.68|37.09|35.69|36.93|35.53|193
1666611300000|2022-10-24 11:35:00|37.09|35.69|37.04|35.64|37.09|35.69|37.03|35.63|138
1666611600000|2022-10-24 11:40:00|37.05|35.65|37.1|35.7|37.12|35.72|37.04|35.64|96
1666611900000|2022-10-24 11:45:00|37.11|35.71|37.1|35.7|37.14|35.74|37.07|35.67|88
1666612200000|2022-10-24 11:50:00|37.09|35.69|37.07|35.67|37.11|35.71|37.06|35.66|111
1666612500000|2022-10-24 11:55:00|37.06|35.66|37.07|35.67|37.09|35.69|37.06|35.66|80
1666612800000|2022-10-24 12:00:00|37.08|35.68|36.98|35.58|37.08|35.68|36.95|35.55|151
1666613100000|2022-10-24 12:05:00|36.97|35.57|37.02|35.62|37.03|35.63|36.97|35.57|120
1666613400000|2022-10-24 12:10:00|37.03|35.63|37.09|35.69|37.11|35.71|37.02|35.62|123
1666613700000|2022-10-24 12:15:00|37.08|35.68|37.03|35.63|37.09|35.69|37|35.6|79
1666614000000|2022-10-24 12:20:00|37.02|35.62|36.94|35.54|37.02|35.62|36.94|35.54|121
1666614300000|2022-10-24 12:25:00|36.93|35.53|36.87|35.47|36.97|35.57|36.76|35.36|139
1666614600000|2022-10-24 12:30:00|36.86|35.46|36.77|35.37|36.88|35.48|36.74|35.34|161
1666614900000|2022-10-24 12:35:00|36.76|35.36|36.76|35.36|36.77|35.37|36.72|35.32|113
1666615200000|2022-10-24 12:40:00|36.75|35.35|36.77|35.37|36.77|35.37|36.73|35.33|152
1666615500000|2022-10-24 12:45:00|36.76|35.36|36.74|35.34|36.79|35.39|36.73|35.33|102
1666615800000|2022-10-24 12:50:00|36.73|35.33|36.84|35.44|36.85|35.45|36.73|35.33|156
1666616100000|2022-10-24 12:55:00|36.83|35.43|36.85|35.45|36.87|35.47|36.82|35.42|85
1666616400000|2022-10-24 13:00:00|36.84|35.44|36.82|35.42|36.84|35.44|36.77|35.37|127
1666616700000|2022-10-24 13:05:00|36.83|35.43|36.69|35.29|36.83|35.43|36.69|35.29|123
1666617000000|2022-10-24 13:10:00|36.7|35.3|36.64|35.24|36.7|35.3|36.61|35.21|163
1666617300000|2022-10-24 13:15:00|36.63|35.23|36.68|35.28|36.7|35.3|36.6|35.2|162
1666617600000|2022-10-24 13:20:00|36.69|35.29|36.68|35.28|36.71|35.31|36.66|35.26|139
1666617900000|2022-10-24 13:25:00|36.67|35.27|36.68|35.28|36.7|35.3|36.63|35.23|162
1666618200000|2022-10-24 13:30:00|36.69|35.29|36.63|35.23|36.7|35.3|36.52|35.12|217
1666618500000|2022-10-24 13:35:00|36.64|35.24|36.75|35.35|36.81|35.41|36.62|35.22|193
1666618800000|2022-10-24 13:40:00|36.74|35.34|36.61|35.21|36.74|35.34|36.53|35.13|176
1666619100000|2022-10-24 13:45:00|36.63|35.23|36.65|35.25|36.81|35.41|36.62|35.22|231
1666619400000|2022-10-24 13:50:00|36.66|35.26|36.74|35.34|36.75|35.35|36.65|35.25|183
1666619700000|2022-10-24 13:55:00|36.75|35.35|36.7|35.3|36.75|35.35|36.66|35.26|179
1666620000000|2022-10-24 14:00:00|36.69|35.29|36.48|35.08|36.7|35.3|36.46|35.06|159
1666620300000|2022-10-24 14:05:00|36.47|35.07|36.4|35|36.53|35.13|36.38|34.98|222
1666620600000|2022-10-24 14:10:00|36.39|34.99|36.49|35.09|36.5|35.1|36.38|34.98|161
1666620900000|2022-10-24 14:15:00|36.48|35.08|36.29|34.89|36.48|35.08|36.14|34.74|252
1666621200000|2022-10-24 14:20:00|36.28|34.88|36.09|34.69|36.29|34.89|36.05|34.65|213
1666621500000|2022-10-24 14:25:00|36.1|34.7|36.27|34.87|36.29|34.89|36.06|34.66|206
1666621800000|2022-10-24 14:30:00|36.26|34.86|36.2|34.8|36.26|34.86|36.18|34.78|163
1666622100000|2022-10-24 14:35:00|36.19|34.79|36.33|34.93|36.39|34.99|36.19|34.79|144
1666622400000|2022-10-24 14:40:00|36.32|34.92|36.3|34.9|36.33|34.93|36.22|34.82|161
1666622700000|2022-10-24 14:45:00|36.29|34.89|36.29|34.89|36.32|34.92|36.24|34.84|143
1666623000000|2022-10-24 14:50:00|36.28|34.88|36.41|35.01|36.43|35.03|36.28|34.88|138
1666623300000|2022-10-24 14:55:00|36.42|35.02|36.44|35.04|36.46|35.06|36.38|34.98|157
1666623600000|2022-10-24 15:00:00|36.43|35.03|36.4|35|36.47|35.07|36.37|34.97|114
1666623900000|2022-10-24 15:05:00|36.41|35.01|36.34|34.94|36.41|35.01|36.32|34.92|195
1666624200000|2022-10-24 15:10:00|36.33|34.93|36.42|35.02|36.42|35.02|36.31|34.91|130
1666624500000|2022-10-24 15:15:00|36.41|35.01|36.39|34.99|36.46|35.06|36.37|34.97|127
1666624800000|2022-10-24 15:20:00|36.4|35|36.42|35.02|36.44|35.04|36.4|35|115
1666625100000|2022-10-24 15:25:00|36.43|35.03|36.41|35.01|36.43|35.03|36.39|34.99|137
1666625400000|2022-10-24 15:30:00|36.4|35|36.41|35.01|36.41|35.01|36.37|34.97|122
1666625700000|2022-10-24 15:35:00|36.4|35|36.43|35.03|36.46|35.06|36.39|34.99|108
1666626000000|2022-10-24 15:40:00|36.44|35.04|36.41|35.01|36.46|35.06|36.39|34.99|86
1666626300000|2022-10-24 15:45:00|36.42|35.02|36.41|35.01|36.42|35.02|36.36|34.96|114
1666626600000|2022-10-24 15:50:00|36.4|35|36.51|35.11|36.52|35.12|36.4|35|158
1666626900000|2022-10-24 15:55:00|36.5|35.1|36.49|35.09|36.51|35.11|36.46|35.06|100
1666627200000|2022-10-24 16:00:00|36.48|35.08|36.46|35.06|36.53|35.13|36.45|35.05|122
1666627500000|2022-10-24 16:05:00|36.47|35.07|36.46|35.06|36.5|35.1|36.46|35.06|110
1666627800000|2022-10-24 16:10:00|36.47|35.07|36.53|35.13|36.53|35.13|36.46|35.06|116
1666628100000|2022-10-24 16:15:00|36.52|35.12|36.59|35.19|36.6|35.2|36.5|35.1|143
1666628400000|2022-10-24 16:20:00|36.58|35.18|36.65|35.25|36.65|35.25|36.54|35.14|121
1666628700000|2022-10-24 16:25:00|36.66|35.26|36.61|35.21|36.66|35.26|36.61|35.21|136
1666629000000|2022-10-24 16:30:00|36.62|35.22|36.56|35.16|36.65|35.25|36.54|35.14|112
1666629300000|2022-10-24 16:35:00|36.55|35.15|36.49|35.09|36.55|35.15|36.48|35.08|88
1666629600000|2022-10-24 16:40:00|36.48|35.08|36.49|35.09|36.49|35.09|36.43|35.03|144
1666629900000|2022-10-24 16:45:00|36.48|35.08|36.49|35.09|36.51|35.11|36.45|35.05|74
1666630200000|2022-10-24 16:50:00|36.48|35.08|36.54|35.14|36.54|35.14|36.48|35.08|100
1666630500000|2022-10-24 16:55:00|36.53|35.13|36.47|35.07|36.54|35.14|36.44|35.04|91
1666630800000|2022-10-24 17:00:00|36.46|35.06|36.45|35.05|36.47|35.07|36.4|35|162
1666631100000|2022-10-24 17:05:00|36.46|35.06|36.48|35.08|36.5|35.1|36.45|35.05|136
1666631400000|2022-10-24 17:10:00|36.47|35.07|36.46|35.06|36.49|35.09|36.42|35.02|88
1666631700000|2022-10-24 17:15:00|36.45|35.05|36.44|35.04|36.45|35.05|36.4|35|98
1666632000000|2022-10-24 17:20:00|36.43|35.03|36.38|34.98|36.45|35.05|36.37|34.97|166
1666632300000|2022-10-24 17:25:00|36.37|34.97|36.36|34.96|36.42|35.02|36.36|34.96|84
1666632600000|2022-10-24 17:30:00|36.37|34.97|36.41|35.01|36.41|35.01|36.37|34.97|55
1666632900000|2022-10-24 17:35:00|36.4|35|36.46|35.06|36.46|35.06|36.37|34.97|77
1666633200000|2022-10-24 17:40:00|36.47|35.07|36.53|35.13|36.55|35.15|36.47|35.07|100
1666633500000|2022-10-24 17:45:00|36.52|35.12|36.57|35.17|36.58|35.18|36.49|35.09|144
1666633800000|2022-10-24 17:50:00|36.56|35.16|36.57|35.17|36.59|35.19|36.54|35.14|140
1666634100000|2022-10-24 17:55:00|36.56|35.16|36.51|35.11|36.57|35.17|36.5|35.1|86
1666634400000|2022-10-24 18:00:00|36.52|35.12|36.55|35.15|36.56|35.16|36.51|35.11|61
1666634700000|2022-10-24 18:05:00|36.56|35.16|36.57|35.17|36.58|35.18|36.55|35.15|87
1666635000000|2022-10-24 18:10:00|36.56|35.16|36.6|35.2|36.61|35.21|36.55|35.15|66
1666635300000|2022-10-24 18:15:00|36.61|35.21|36.63|35.23|36.67|35.27|36.59|35.19|138
1666635600000|2022-10-24 18:20:00|36.62|35.22|36.64|35.24|36.66|35.26|36.62|35.22|95
1666635900000|2022-10-24 18:25:00|36.65|35.25|36.66|35.26|36.68|35.28|36.64|35.24|92
1666636200000|2022-10-24 18:30:00|36.65|35.25|36.7|35.3|36.71|35.31|36.65|35.25|41
1666636500000|2022-10-24 18:35:00|36.69|35.29|36.7|35.3|36.71|35.31|36.65|35.25|66
1666636800000|2022-10-24 18:40:00|36.71|35.31|36.76|35.36|36.79|35.39|36.68|35.28|97
1666637100000|2022-10-24 18:45:00|36.75|35.35|36.84|35.44|36.84|35.44|36.74|35.34|113
1666637400000|2022-10-24 18:50:00|36.83|35.43|36.8|35.4|36.84|35.44|36.79|35.39|60
1666637700000|2022-10-24 18:55:00|36.79|35.39|36.77|35.37|36.81|35.41|36.76|35.36|139
1666638000000|2022-10-24 19:00:00|36.78|35.38|36.76|35.36|36.81|35.41|36.74|35.34|131
1666638300000|2022-10-24 19:05:00|36.75|35.35|36.81|35.41|36.83|35.43|36.74|35.34|135
1666638600000|2022-10-24 19:10:00|36.82|35.42|36.84|35.44|36.88|35.48|36.82|35.42|83
1666638900000|2022-10-24 19:15:00|36.83|35.43|36.86|35.46|36.91|35.51|36.81|35.41|131
1666639200000|2022-10-24 19:20:00|36.88|35.48|36.91|35.51|36.91|35.51|36.84|35.44|112
1666639500000|2022-10-24 19:25:00|36.9|35.5|36.87|35.47|36.91|35.51|36.86|35.46|98
1666639800000|2022-10-24 19:30:00|36.86|35.46|36.84|35.44|36.88|35.48|36.79|35.39|99
1666640100000|2022-10-24 19:35:00|36.85|35.45|36.82|35.42|36.85|35.45|36.81|35.41|127
1666640400000|2022-10-24 19:40:00|36.81|35.41|36.82|35.42|36.83|35.43|36.8|35.4|84
1666640700000|2022-10-24 19:45:00|36.81|35.41|36.78|35.38|36.85|35.45|36.78|35.38|98
1666641000000|2022-10-24 19:50:00|36.77|35.37|36.75|35.35|36.79|35.39|36.74|35.34|57
1666641300000|2022-10-24 19:55:00|36.74|35.34|36.73|35.33|36.76|35.36|36.69|35.29|74
1666641600000|2022-10-24 20:00:00|36.72|35.32|36.74|35.34|36.78|35.38|36.72|35.32|128
1666641900000|2022-10-24 20:05:00|36.73|35.33|36.76|35.36|36.78|35.38|36.7|35.3|79
1666642200000|2022-10-24 20:10:00|36.75|35.35|36.79|35.39|36.8|35.4|36.74|35.34|56
1666642500000|2022-10-24 20:15:00|36.78|35.38|36.87|35.47|36.87|35.47|36.78|35.38|88
1666642800000|2022-10-24 20:20:00|36.86|35.46|36.8|35.4|36.86|35.46|36.77|35.37|49
1666643100000|2022-10-24 20:25:00|36.81|35.41|36.83|35.43|36.84|35.44|36.78|35.38|85
1666643400000|2022-10-24 20:30:00|36.84|35.44|36.82|35.42|36.87|35.47|36.8|35.4|59
1666643700000|2022-10-24 20:35:00|36.81|35.41|36.8|35.4|36.81|35.41|36.75|35.35|90
1666644000000|2022-10-24 20:40:00|36.81|35.41|36.85|35.45|36.87|35.47|36.8|35.4|106
1666644300000|2022-10-24 20:45:00|36.84|35.44|36.78|35.38|36.86|35.46|36.78|35.38|73
1666644600000|2022-10-24 20:50:00|36.75|35.35|36.76|35.36|36.79|35.39|36.7|35.3|50
1666644900000|2022-10-24 20:55:00|36.77|35.37|36.79|35.39|36.8|35.4|36.76|35.36|69
1666645200000|2022-10-24 21:00:00|36.8|35.4|36.8|35.4|36.8|35.4|36.78|35.38|17
1666645500000|2022-10-24 21:05:00|36.81|35.41|36.81|35.41|36.88|35.48|36.79|35.39|54
1666645800000|2022-10-24 21:10:00|36.8|35.4|36.75|35.35|36.82|35.42|36.75|35.35|34
1666646100000|2022-10-24 21:15:00|36.74|35.34|36.29|35.59|36.75|35.66|36.29|35.31|22
1666646400000|2022-10-24 21:20:00|36.3|35.6|36.22|35.52|36.33|35.63|36.22|35.52|59
1666646700000|2022-10-24 21:25:00|36.23|35.53|36.21|35.51|36.24|35.54|36.19|35.49|77
1666647000000|2022-10-24 21:30:00|36.22|35.52|36.16|35.46|36.22|35.52|36.15|35.45|25
1666647300000|2022-10-24 21:35:00|36.17|35.47|36.2|35.5|36.21|35.51|36.17|35.47|6
1666647600000|2022-10-24 21:40:00|36.21|35.51|36.19|35.49|36.24|35.54|36.19|35.49|15
1666647900000|2022-10-24 21:45:00|36.18|35.48|36.22|35.52|36.22|35.52|36.18|35.48|9
1666648200000|2022-10-24 21:50:00|36.23|35.53|36.28|35.58|36.28|35.58|36.23|35.53|16
1666648500000|2022-10-24 21:55:00|36.27|35.57|36.28|35.58|36.28|35.58|36.24|35.54|10
1666648800000|2022-10-24 22:00:00|36.29|35.59|36.21|35.51|36.32|35.62|36.21|35.51|33
1666649100000|2022-10-24 22:05:00|36.2|35.5|36.15|35.45|36.2|35.5|36.13|35.43|54
1666649400000|2022-10-24 22:10:00|36.16|35.46|36.19|35.49|36.21|35.51|36.15|35.45|20
1666649700000|2022-10-24 22:15:00|36.2|35.5|36.23|35.53|36.24|35.54|36.19|35.49|16
1666650000000|2022-10-24 22:20:00|36.22|35.52|36.17|35.47|36.23|35.53|36.16|35.46|26
1666650300000|2022-10-24 22:25:00|36.18|35.48|36.2|35.5|36.22|35.52|36.18|35.48|27
1666650600000|2022-10-24 22:30:00|36.21|35.51|36.59|35.19|36.61|35.56|36.21|35.18|50
1666650900000|2022-10-24 22:35:00|36.6|35.2|36.61|35.21|36.64|35.24|36.59|35.19|65
1666651200000|2022-10-24 22:40:00|36.62|35.22|36.7|35.3|36.71|35.31|36.62|35.22|61
1666651500000|2022-10-24 22:45:00|36.68|35.28|36.7|35.3|36.71|35.31|36.68|35.28|49
1666651800000|2022-10-24 22:50:00|36.71|35.31|36.67|35.27|36.71|35.31|36.67|35.27|33
1666652100000|2022-10-24 22:55:00|36.68|35.28|36.75|35.35|36.75|35.35|36.67|35.27|36
1666652400000|2022-10-24 23:00:00|36.74|35.34|36.7|35.3|36.78|35.38|36.69|35.29|78
1666652700000|2022-10-24 23:05:00|36.69|35.29|36.69|35.29|36.71|35.31|36.68|35.28|39
1666653000000|2022-10-24 23:10:00|36.68|35.28|36.63|35.23|36.69|35.29|36.61|35.21|53
1666653300000|2022-10-24 23:15:00|36.62|35.22|36.6|35.2|36.64|35.24|36.59|35.19|81
1666653600000|2022-10-24 23:20:00|36.59|35.19|36.53|35.13|36.63|35.23|36.52|35.12|122
1666653900000|2022-10-24 23:25:00|36.54|35.14|36.51|35.11|36.56|35.16|36.49|35.09|79
1666654200000|2022-10-24 23:30:00|36.52|35.12|36.51|35.11|36.56|35.16|36.5|35.1|91
1666654500000|2022-10-24 23:35:00|36.5|35.1|36.47|35.07|36.51|35.11|36.46|35.06|60
1666654800000|2022-10-24 23:40:00|36.48|35.08|36.47|35.07|36.5|35.1|36.46|35.06|41
1666655100000|2022-10-24 23:45:00|36.46|35.06|36.45|35.05|36.47|35.07|36.42|35.02|86
1666655400000|2022-10-24 23:50:00|36.44|35.04|36.45|35.05|36.49|35.09|36.43|35.03|68
1666655700000|2022-10-24 23:55:00|36.44|35.04|36.44|35.04|36.47|35.07|36.43|35.03|67
1666656000000|2022-10-25 00:00:00|36.45|35.05|36.48|35.08|36.51|35.11|36.45|35.05|100
1666656300000|2022-10-25 00:05:00|36.49|35.09|36.62|35.22|36.67|35.27|36.48|35.08|118
1666656600000|2022-10-25 00:10:00|36.61|35.21|36.8|35.4|36.84|35.44|36.61|35.21|154
1666656900000|2022-10-25 00:15:00|36.79|35.39|36.7|35.3|36.81|35.41|36.67|35.27|138
1666657200000|2022-10-25 00:20:00|36.69|35.29|36.63|35.23|36.71|35.31|36.62|35.22|75
1666657500000|2022-10-25 00:25:00|36.62|35.22|36.67|35.27|36.68|35.28|36.6|35.2|88
1666657800000|2022-10-25 00:30:00|36.66|35.26|36.67|35.27|36.77|35.37|36.66|35.26|119
1666658100000|2022-10-25 00:35:00|36.66|35.26|36.71|35.31|36.71|35.31|36.66|35.26|100
1666658400000|2022-10-25 00:40:00|36.7|35.3|36.69|35.29|36.76|35.36|36.66|35.26|96
1666658700000|2022-10-25 00:45:00|36.7|35.3|36.62|35.22|36.71|35.31|36.62|35.22|75
1666659000000|2022-10-25 00:50:00|36.61|35.21|36.6|35.2|36.63|35.23|36.57|35.17|84
1666659300000|2022-10-25 00:55:00|36.61|35.21|36.61|35.21|36.63|35.23|36.6|35.2|83
1666659600000|2022-10-25 01:00:00|36.6|35.2|36.65|35.25|36.67|35.27|36.58|35.18|68
1666659900000|2022-10-25 01:05:00|36.67|35.27|36.61|35.21|36.71|35.31|36.6|35.2|74
1666660200000|2022-10-25 01:10:00|36.62|35.22|36.71|35.31|36.76|35.36|36.61|35.21|121
1666660500000|2022-10-25 01:15:00|36.72|35.32|36.71|35.31|36.74|35.34|36.66|35.26|110
1666660800000|2022-10-25 01:20:00|36.7|35.3|36.6|35.2|36.72|35.32|36.6|35.2|67
1666661100000|2022-10-25 01:25:00|36.59|35.19|36.63|35.23|36.65|35.25|36.58|35.18|113
1666661400000|2022-10-25 01:30:00|36.64|35.24|36.81|35.41|36.81|35.41|36.6|35.2|146
1666661700000|2022-10-25 01:35:00|36.8|35.4|36.79|35.39|36.83|35.43|36.75|35.35|108
1666662000000|2022-10-25 01:40:00|36.8|35.4|36.95|35.55|36.97|35.57|36.8|35.4|152
1666662300000|2022-10-25 01:45:00|36.96|35.56|36.91|35.51|37.02|35.62|36.91|35.51|138
1666662600000|2022-10-25 01:50:00|36.92|35.52|36.9|35.5|36.94|35.54|36.87|35.47|73
1666662900000|2022-10-25 01:55:00|36.91|35.51|36.93|35.53|36.94|35.54|36.88|35.48|60
1666663200000|2022-10-25 02:00:00|36.94|35.54|36.89|35.49|36.96|35.56|36.88|35.48|98
1666663500000|2022-10-25 02:05:00|36.9|35.5|36.86|35.46|36.91|35.51|36.85|35.45|91
1666663800000|2022-10-25 02:10:00|36.87|35.47|36.82|35.42|36.87|35.47|36.81|35.41|140
1666664100000|2022-10-25 02:15:00|36.81|35.41|36.84|35.44|36.85|35.45|36.81|35.41|20
1666664400000|2022-10-25 02:20:00|36.85|35.45|36.87|35.47|36.87|35.47|36.83|35.43|35
1666664700000|2022-10-25 02:25:00|36.86|35.46|36.9|35.5|36.9|35.5|36.85|35.45|39
1666665000000|2022-10-25 02:30:00|36.89|35.49|36.87|35.47|36.93|35.53|36.86|35.46|85
1666665300000|2022-10-25 02:35:00|36.88|35.48|36.85|35.45|36.89|35.49|36.84|35.44|70
1666665600000|2022-10-25 02:40:00|36.86|35.46|36.86|35.46|36.88|35.48|36.84|35.44|77
1666665900000|2022-10-25 02:45:00|36.87|35.47|36.93|35.53|36.94|35.54|36.85|35.45|69
1666666200000|2022-10-25 02:50:00|36.92|35.52|36.89|35.49|36.93|35.53|36.87|35.47|78
1666666500000|2022-10-25 02:55:00|36.9|35.5|36.88|35.48|36.9|35.5|36.87|35.47|23
1666666800000|2022-10-25 03:00:00|36.89|35.49|36.82|35.42|36.9|35.5|36.81|35.41|72
1666667100000|2022-10-25 03:05:00|36.81|35.41|36.87|35.47|36.89|35.49|36.81|35.41|69
1666667400000|2022-10-25 03:10:00|36.88|35.48|36.88|35.48|36.89|35.49|36.86|35.46|57
1666667700000|2022-10-25 03:15:00|36.87|35.47|36.9|35.5|36.9|35.5|36.87|35.47|44
1666668000000|2022-10-25 03:20:00|36.89|35.49|36.92|35.52|36.93|35.53|36.89|35.49|92
1666668300000|2022-10-25 03:25:00|36.93|35.53|36.99|35.59|36.99|35.59|36.92|35.52|81
1666668600000|2022-10-25 03:30:00|36.98|35.58|36.93|35.53|36.99|35.59|36.93|35.53|48
1666668900000|2022-10-25 03:35:00|36.94|35.54|36.93|35.53|36.95|35.55|36.93|35.53|70
1666669200000|2022-10-25 03:40:00|36.94|35.54|36.86|35.46|36.94|35.54|36.86|35.46|57
1666669500000|2022-10-25 03:45:00|36.87|35.47|36.88|35.48|36.89|35.49|36.86|35.46|60
1666669800000|2022-10-25 03:50:00|36.87|35.47|36.84|35.44|36.87|35.47|36.81|35.41|58
1666670100000|2022-10-25 03:55:00|36.85|35.45|36.89|35.49|36.89|35.49|36.85|35.45|23
1666670400000|2022-10-25 04:00:00|36.9|35.5|36.98|35.58|36.98|35.58|36.89|35.49|39
1666670700000|2022-10-25 04:05:00|36.97|35.57|36.95|35.55|36.97|35.57|36.91|35.51|53
1666671000000|2022-10-25 04:10:00|36.96|35.56|36.92|35.52|36.97|35.57|36.92|35.52|83
1666671300000|2022-10-25 04:15:00|36.91|35.51|36.92|35.52|36.92|35.52|36.87|35.47|60
1666671600000|2022-10-25 04:20:00|36.93|35.53|36.92|35.52|36.95|35.55|36.92|35.52|34
1666671900000|2022-10-25 04:25:00|36.93|35.53|36.91|35.51|36.95|35.55|36.91|35.51|21
1666672200000|2022-10-25 04:30:00|36.92|35.52|36.94|35.54|36.95|35.55|36.92|35.52|19
1666672500000|2022-10-25 04:35:00|36.95|35.55|36.9|35.5|36.95|35.55|36.9|35.5|19
1666672800000|2022-10-25 04:40:00|36.91|35.51|36.93|35.53|36.95|35.55|36.9|35.5|37
1666673100000|2022-10-25 04:45:00|36.94|35.54|36.9|35.5|36.94|35.54|36.89|35.49|77
1666673400000|2022-10-25 04:50:00|36.91|35.51|36.82|35.42|36.91|35.51|36.82|35.42|57
1666673700000|2022-10-25 04:55:00|36.83|35.43|36.82|35.42|36.86|35.46|36.82|35.42|36
1666674000000|2022-10-25 05:00:00|36.83|35.43|36.86|35.46|36.86|35.46|36.83|35.43|24
1666674300000|2022-10-25 05:05:00|36.87|35.47|36.78|35.38|36.88|35.48|36.77|35.37|133
1666674600000|2022-10-25 05:10:00|36.77|35.37|36.78|35.38|36.81|35.41|36.76|35.36|72
1666674900000|2022-10-25 05:15:00|36.77|35.37|36.75|35.35|36.8|35.4|36.73|35.33|33
1666675200000|2022-10-25 05:20:00|36.74|35.34|36.79|35.39|36.79|35.39|36.72|35.32|86
1666675500000|2022-10-25 05:25:00|36.78|35.38|36.82|35.42|36.83|35.43|36.77|35.37|71
1666675800000|2022-10-25 05:30:00|36.81|35.41|36.84|35.44|36.84|35.44|36.79|35.39|40
1666676100000|2022-10-25 05:35:00|36.83|35.43|36.9|35.5|36.9|35.5|36.82|35.42|62
1666676400000|2022-10-25 05:40:00|36.89|35.49|36.86|35.46|36.9|35.5|36.84|35.44|67
1666676700000|2022-10-25 05:45:00|36.87|35.47|36.9|35.5|36.91|35.51|36.87|35.47|54
1666677000000|2022-10-25 05:50:00|36.91|35.51|36.92|35.52|36.93|35.53|36.9|35.5|66
1666677300000|2022-10-25 05:55:00|36.93|35.53|36.92|35.52|36.94|35.54|36.91|35.51|54
1666677600000|2022-10-25 06:00:00|36.93|35.53|36.93|35.53|36.97|35.57|36.92|35.52|99
1666677900000|2022-10-25 06:05:00|36.94|35.54|36.87|35.47|36.94|35.54|36.86|35.46|67
1666678200000|2022-10-25 06:10:00|36.86|35.46|36.82|35.42|36.87|35.47|36.81|35.41|79
1666678500000|2022-10-25 06:15:00|36.81|35.41|36.85|35.45|36.86|35.46|36.81|35.41|37
1666678800000|2022-10-25 06:20:00|36.86|35.46|36.83|35.43|36.86|35.46|36.83|35.43|24
1666679100000|2022-10-25 06:25:00|36.82|35.42|36.86|35.46|36.87|35.47|36.82|35.42|55
1666679400000|2022-10-25 06:30:00|36.87|35.47|36.84|35.44|36.9|35.5|36.83|35.43|60
1666679700000|2022-10-25 06:35:00|36.83|35.43|36.79|35.39|36.83|35.43|36.78|35.38|114
1666680000000|2022-10-25 06:40:00|36.78|35.38|36.82|35.42|36.83|35.43|36.78|35.38|85
1666680300000|2022-10-25 06:45:00|36.81|35.41|36.79|35.39|36.82|35.42|36.78|35.38|64
1666680600000|2022-10-25 06:50:00|36.78|35.38|36.76|35.36|36.79|35.39|36.75|35.35|91
1666680900000|2022-10-25 06:55:00|36.75|35.35|36.76|35.36|36.78|35.38|36.75|35.35|46
1666681200000|2022-10-25 07:00:00|36.77|35.37|36.71|35.31|36.79|35.39|36.71|35.31|65
1666681500000|2022-10-25 07:05:00|36.72|35.32|36.71|35.31|36.72|35.32|36.69|35.29|88
1666681800000|2022-10-25 07:10:00|36.7|35.3|36.62|35.22|36.7|35.3|36.62|35.22|67
1666682100000|2022-10-25 07:15:00|36.63|35.23|36.66|35.26|36.68|35.28|36.59|35.19|102
1666682400000|2022-10-25 07:20:00|36.65|35.25|36.67|35.27|36.68|35.28|36.64|35.24|29
1666682700000|2022-10-25 07:25:00|36.68|35.28|36.61|35.21|36.68|35.28|36.61|35.21|58
1666683000000|2022-10-25 07:30:00|36.62|35.22|36.66|35.26|36.66|35.26|36.61|35.21|99
1666683300000|2022-10-25 07:35:00|36.67|35.27|36.66|35.26|36.67|35.27|36.66|35.26|24
1666683600000|2022-10-25 07:40:00|36.65|35.25|36.67|35.27|36.67|35.27|36.65|35.25|9
1666683900000|2022-10-25 07:45:00|36.68|35.28|36.72|35.32|36.73|35.33|36.68|35.28|71
1666684200000|2022-10-25 07:50:00|36.71|35.31|36.68|35.28|36.72|35.32|36.68|35.28|28
1666684500000|2022-10-25 07:55:00|36.69|35.29|36.71|35.31|36.72|35.32|36.67|35.27|31
1666684800000|2022-10-25 08:00:00|36.7|35.3|36.74|35.34|36.74|35.34|36.67|35.27|75
1666685100000|2022-10-25 08:05:00|36.73|35.33|36.76|35.36|36.79|35.39|36.73|35.33|67
1666685400000|2022-10-25 08:10:00|36.77|35.37|36.78|35.38|36.82|35.42|36.76|35.36|91
1666685700000|2022-10-25 08:15:00|36.79|35.39|36.73|35.33|36.79|35.39|36.72|35.32|55
1666686000000|2022-10-25 08:20:00|36.72|35.32|36.7|35.3|36.75|35.35|36.69|35.29|60
1666686300000|2022-10-25 08:25:00|36.71|35.31|36.67|35.27|36.72|35.32|36.62|35.22|121
1666686600000|2022-10-25 08:30:00|36.66|35.26|36.8|35.4|36.8|35.4|36.66|35.26|74
1666686900000|2022-10-25 08:35:00|36.81|35.41|36.77|35.37|36.82|35.42|36.76|35.36|45
1666687200000|2022-10-25 08:40:00|36.76|35.36|36.74|35.34|36.78|35.38|36.73|35.33|75
1666687500000|2022-10-25 08:45:00|36.73|35.33|36.68|35.28|36.74|35.34|36.67|35.27|56
1666687800000|2022-10-25 08:50:00|36.67|35.27|36.6|35.2|36.68|35.28|36.6|35.2|29
1666688100000|2022-10-25 08:55:00|36.59|35.19|36.58|35.18|36.64|35.24|36.53|35.13|76
1666688400000|2022-10-25 09:00:00|36.57|35.17|36.46|35.06|36.58|35.18|36.39|34.99|188
1666688700000|2022-10-25 09:05:00|36.47|35.07|36.47|35.07|36.5|35.1|36.44|35.04|55
1666689000000|2022-10-25 09:10:00|36.48|35.08|36.53|35.13|36.54|35.14|36.48|35.08|92
1666689300000|2022-10-25 09:15:00|36.52|35.12|36.61|35.21|36.62|35.22|36.52|35.12|64
1666689600000|2022-10-25 09:20:00|36.62|35.22|36.56|35.16|36.65|35.25|36.56|35.16|78
1666689900000|2022-10-25 09:25:00|36.57|35.17|36.59|35.19|36.64|35.24|36.56|35.16|81
1666690200000|2022-10-25 09:30:00|36.6|35.2|36.53|35.13|36.6|35.2|36.53|35.13|80
1666690500000|2022-10-25 09:35:00|36.54|35.14|36.53|35.13|36.54|35.14|36.49|35.09|58
1666690800000|2022-10-25 09:40:00|36.52|35.12|36.5|35.1|36.55|35.15|36.49|35.09|103
1666691100000|2022-10-25 09:45:00|36.51|35.11|36.53|35.13|36.53|35.13|36.48|35.08|83
1666691400000|2022-10-25 09:50:00|36.52|35.12|36.53|35.13|36.55|35.15|36.52|35.12|38
1666691700000|2022-10-25 09:55:00|36.54|35.14|36.47|35.07|36.54|35.14|36.47|35.07|72
1666692000000|2022-10-25 10:00:00|36.46|35.06|36.5|35.1|36.5|35.1|36.41|35.01|101
1666692300000|2022-10-25 10:05:00|36.49|35.09|36.5|35.1|36.51|35.11|36.46|35.06|74
1666692600000|2022-10-25 10:10:00|36.51|35.11|36.51|35.11|36.52|35.12|36.47|35.07|130
1666692900000|2022-10-25 10:15:00|36.5|35.1|36.52|35.12|36.54|35.14|36.5|35.1|109
1666693200000|2022-10-25 10:20:00|36.51|35.11|36.62|35.22|36.63|35.23|36.51|35.11|124
1666693500000|2022-10-25 10:25:00|36.61|35.21|36.65|35.25|36.66|35.26|36.61|35.21|63
1666693800000|2022-10-25 10:30:00|36.66|35.26|36.7|35.3|36.72|35.32|36.65|35.25|85
1666694100000|2022-10-25 10:35:00|36.69|35.29|36.68|35.28|36.73|35.33|36.67|35.27|106
1666694400000|2022-10-25 10:40:00|36.67|35.27|36.68|35.28|36.71|35.31|36.64|35.24|97
1666694700000|2022-10-25 10:45:00|36.67|35.27|36.69|35.29|36.72|35.32|36.66|35.26|69
1666695000000|2022-10-25 10:50:00|36.7|35.3|36.72|35.32|36.73|35.33|36.69|35.29|65
1666695300000|2022-10-25 10:55:00|36.73|35.33|36.75|35.35|36.75|35.35|36.69|35.29|89
1666695600000|2022-10-25 11:00:00|36.74|35.34|36.71|35.31|36.75|35.35|36.68|35.28|108
1666695900000|2022-10-25 11:05:00|36.7|35.3|36.76|35.36|36.76|35.36|36.7|35.3|78
1666696200000|2022-10-25 11:10:00|36.75|35.35|36.76|35.36|36.76|35.36|36.73|35.33|38
1666696500000|2022-10-25 11:15:00|36.77|35.37|36.74|35.34|36.8|35.4|36.73|35.33|71
1666696800000|2022-10-25 11:20:00|36.73|35.33|36.73|35.33|36.75|35.35|36.71|35.31|45
1666697100000|2022-10-25 11:25:00|36.74|35.34|36.8|35.4|36.82|35.42|36.73|35.33|86
1666697400000|2022-10-25 11:30:00|36.81|35.41|36.85|35.45|36.87|35.47|36.75|35.35|116
1666697700000|2022-10-25 11:35:00|36.86|35.46|36.87|35.47|36.87|35.47|36.84|35.44|66
1666698000000|2022-10-25 11:40:00|36.88|35.48|36.82|35.42|36.88|35.48|36.81|35.41|103
1666698300000|2022-10-25 11:45:00|36.83|35.43|36.83|35.43|36.85|35.45|36.82|35.42|67
1666698600000|2022-10-25 11:50:00|36.84|35.44|36.81|35.41|36.86|35.46|36.81|35.41|60
1666698900000|2022-10-25 11:55:00|36.8|35.4|36.8|35.4|36.81|35.41|36.78|35.38|75
1666699200000|2022-10-25 12:00:00|36.79|35.39|36.79|35.39|36.82|35.42|36.78|35.38|87
1666699500000|2022-10-25 12:05:00|36.78|35.38|36.8|35.4|36.84|35.44|36.77|35.37|49
1666699800000|2022-10-25 12:10:00|36.81|35.41|36.83|35.43|36.84|35.44|36.8|35.4|83
1666700100000|2022-10-25 12:15:00|36.82|35.42|36.88|35.48|36.89|35.49|36.81|35.41|103
1666700400000|2022-10-25 12:20:00|36.89|35.49|36.86|35.46|36.9|35.5|36.86|35.46|110
1666700700000|2022-10-25 12:25:00|36.87|35.47|36.85|35.45|36.88|35.48|36.8|35.4|107
1666701000000|2022-10-25 12:30:00|36.86|35.46|36.86|35.46|36.9|35.5|36.85|35.45|73
1666701300000|2022-10-25 12:35:00|36.85|35.45|36.85|35.45|36.91|35.51|36.84|35.44|99
1666701600000|2022-10-25 12:40:00|36.84|35.44|36.9|35.5|36.94|35.54|36.83|35.43|106
1666701900000|2022-10-25 12:45:00|36.89|35.49|36.96|35.56|36.97|35.57|36.88|35.48|184
1666702200000|2022-10-25 12:50:00|36.97|35.57|37.02|35.62|37.08|35.68|36.95|35.55|177
1666702500000|2022-10-25 12:55:00|37.01|35.61|37.06|35.66|37.09|35.69|37.01|35.61|214
1666702800000|2022-10-25 13:00:00|37.05|35.65|36.97|35.57|37.1|35.7|36.96|35.56|157
1666703100000|2022-10-25 13:05:00|36.98|35.58|37.02|35.62|37.02|35.62|36.97|35.57|116
1666703400000|2022-10-25 13:10:00|37.03|35.63|37.06|35.66|37.07|35.67|37|35.6|265
1666703700000|2022-10-25 13:15:00|37.05|35.65|37.05|35.65|37.1|35.7|37.04|35.64|229
1666704000000|2022-10-25 13:20:00|37.04|35.64|37.08|35.68|37.12|35.72|37.04|35.64|251
1666704300000|2022-10-25 13:25:00|37.09|35.69|37.16|35.76|37.16|35.76|37.06|35.66|185
1666704600000|2022-10-25 13:30:00|37.15|35.75|37.56|36.16|37.6|36.2|37.15|35.75|313
1666704900000|2022-10-25 13:35:00|37.57|36.17|37.38|35.98|37.59|36.19|37.37|35.97|213
1666705200000|2022-10-25 13:40:00|37.37|35.97|37.45|36.05|37.45|36.05|37.34|35.94|197
1666705500000|2022-10-25 13:45:00|37.46|36.06|37.55|36.15|37.56|36.16|37.45|36.05|240
1666705800000|2022-10-25 13:50:00|37.54|36.14|37.53|36.13|37.55|36.15|37.48|36.08|197
1666706100000|2022-10-25 13:55:00|37.52|36.12|37.41|36.01|37.6|36.2|37.4|36|235
1666706400000|2022-10-25 14:00:00|37.42|36.02|37.48|36.08|37.54|36.14|37.42|36.02|240
1666706700000|2022-10-25 14:05:00|37.49|36.09|37.43|36.03|37.54|36.14|37.43|36.03|231
1666707000000|2022-10-25 14:10:00|37.44|36.04|37.62|36.22|37.63|36.23|37.44|36.04|211
1666707300000|2022-10-25 14:15:00|37.63|36.23|37.6|36.2|37.64|36.24|37.57|36.17|172
1666707600000|2022-10-25 14:20:00|37.61|36.21|37.63|36.23|37.67|36.27|37.6|36.2|237
1666707900000|2022-10-25 14:25:00|37.64|36.24|37.66|36.26|37.68|36.28|37.63|36.23|173
1666708200000|2022-10-25 14:30:00|37.67|36.27|37.61|36.21|37.69|36.29|37.6|36.2|193
1666708500000|2022-10-25 14:35:00|37.62|36.22|37.61|36.21|37.68|36.28|37.59|36.19|156
1666708800000|2022-10-25 14:40:00|37.62|36.22|37.69|36.29|37.7|36.3|37.62|36.22|138
1666709100000|2022-10-25 14:45:00|37.7|36.3|37.71|36.31|37.73|36.33|37.66|36.26|187
1666709400000|2022-10-25 14:50:00|37.72|36.32|37.78|36.38|37.8|36.4|37.71|36.31|238
1666709700000|2022-10-25 14:55:00|37.77|36.37|37.84|36.44|37.85|36.45|37.75|36.35|229
1666710000000|2022-10-25 15:00:00|37.86|36.46|37.81|36.41|37.86|36.46|37.79|36.39|144
1666710300000|2022-10-25 15:05:00|37.82|36.42|37.95|36.55|37.96|36.56|37.81|36.41|195
1666710600000|2022-10-25 15:10:00|37.94|36.54|37.84|36.44|37.97|36.57|37.8|36.4|210
1666710900000|2022-10-25 15:15:00|37.85|36.45|37.96|36.56|37.97|36.57|37.84|36.44|238
1666711200000|2022-10-25 15:20:00|37.95|36.55|37.94|36.54|37.98|36.58|37.9|36.5|176
1666711500000|2022-10-25 15:25:00|37.95|36.55|37.99|36.59|38.04|36.64|37.94|36.54|239
1666711800000|2022-10-25 15:30:00|38|36.6|37.99|36.59|38.06|36.66|37.95|36.55|247
1666712100000|2022-10-25 15:35:00|38|36.6|38.02|36.62|38.03|36.63|37.99|36.59|132
1666712400000|2022-10-25 15:40:00|38.03|36.63|38.07|36.67|38.1|36.7|38.02|36.62|215
1666712700000|2022-10-25 15:45:00|38.08|36.68|38.16|36.76|38.18|36.78|38.06|36.66|136
1666713000000|2022-10-25 15:50:00|38.15|36.75|38.28|36.88|38.3|36.9|38.15|36.75|240
1666713300000|2022-10-25 15:55:00|38.29|36.89|38.06|36.66|38.29|36.89|38.03|36.63|246
1666713600000|2022-10-25 16:00:00|38.07|36.67|38.24|36.84|38.32|36.92|38.06|36.66|269
1666713900000|2022-10-25 16:05:00|38.25|36.85|38.16|36.76|38.29|36.89|38.13|36.73|146
1666714200000|2022-10-25 16:10:00|38.17|36.77|38.3|36.9|38.3|36.9|38.16|36.76|300
1666714500000|2022-10-25 16:15:00|38.31|36.91|38.65|37.25|38.73|37.33|38.3|36.9|481
1666714800000|2022-10-25 16:20:00|38.66|37.26|38.61|37.21|38.73|37.33|38.57|37.17|345
1666715100000|2022-10-25 16:25:00|38.62|37.22|38.72|37.32|38.73|37.33|38.61|37.21|297
1666715400000|2022-10-25 16:30:00|38.73|37.33|38.86|37.46|38.94|37.54|38.7|37.3|519
1666715700000|2022-10-25 16:35:00|38.85|37.45|39.29|37.89|39.33|37.93|38.78|37.38|613
1666716000000|2022-10-25 16:40:00|39.18|37.78|39.71|38.31|39.82|38.42|39.18|37.78|670
1666716300000|2022-10-25 16:45:00|39.72|38.32|39.33|37.93|39.99|38.59|39.03|37.63|628
1666716600000|2022-10-25 16:50:00|39.35|37.95|39.35|37.95|39.8|38.4|39.23|37.83|540
1666716900000|2022-10-25 16:55:00|39.3|37.9|39.53|38.13|39.68|38.28|39.3|37.9|452
1666717200000|2022-10-25 17:00:00|39.52|38.12|39.79|38.39|39.99|38.59|39.52|38.12|666
1666717500000|2022-10-25 17:05:00|39.78|38.38|39.84|38.44|39.87|38.47|39.62|38.22|490
1666717800000|2022-10-25 17:10:00|39.83|38.43|39.93|38.53|40.03|38.63|39.75|38.35|418
1666718100000|2022-10-25 17:15:00|39.94|38.54|39.69|38.29|40.12|38.72|39.64|38.24|480
1666718400000|2022-10-25 17:20:00|39.68|38.28|40.24|38.84|40.37|38.97|39.68|38.28|600
1666718700000|2022-10-25 17:25:00|40.23|38.83|40.43|39.03|40.67|39.27|40.22|38.82|616
1666719000000|2022-10-25 17:30:00|40.42|39.02|40.47|39.07|40.5|39.1|40.25|38.85|390
1666719300000|2022-10-25 17:35:00|40.48|39.08|41.61|40.21|41.87|40.47|40.47|39.07|492
1666719600000|2022-10-25 17:40:00|41.62|40.22|41.39|39.99|41.93|40.53|41.38|39.98|683
1666719900000|2022-10-25 17:45:00|41.38|39.98|41.4|40|41.74|40.34|41.36|39.96|690
1666720200000|2022-10-25 17:50:00|41.41|40.01|42.13|40.73|42.2|40.8|41.39|39.99|702
1666720500000|2022-10-25 17:55:00|42.1|40.7|41.79|40.39|42.14|40.74|41.76|40.36|551
1666720800000|2022-10-25 18:00:00|41.77|40.37|42.09|40.69|42.29|40.89|41.77|40.37|734
1666721100000|2022-10-25 18:05:00|42.05|40.65|42.12|40.72|42.5|41.1|42.04|40.64|683
1666721400000|2022-10-25 18:10:00|42.1|40.7|41.73|40.33|42.26|40.86|41.69|40.29|520
1666721700000|2022-10-25 18:15:00|41.72|40.32|41.59|40.19|42.02|40.62|41.58|40.18|497
1666722000000|2022-10-25 18:20:00|41.57|40.17|41.57|40.17|41.74|40.34|41.52|40.12|428
1666722300000|2022-10-25 18:25:00|41.56|40.16|42.01|40.61|42.13|40.73|41.53|40.13|552
1666722600000|2022-10-25 18:30:00|42|40.6|42.04|40.64|42.31|40.91|41.92|40.52|497
1666722900000|2022-10-25 18:35:00|42.05|40.65|41.7|40.3|42.07|40.67|41.68|40.28|443
1666723200000|2022-10-25 18:40:00|41.69|40.29|41.58|40.18|41.88|40.48|41.53|40.13|384
1666723500000|2022-10-25 18:45:00|41.59|40.19|41.71|40.31|41.84|40.44|41.58|40.18|373
1666723800000|2022-10-25 18:50:00|41.7|40.3|41.67|40.27|41.94|40.54|41.66|40.26|361
1666724100000|2022-10-25 18:55:00|41.66|40.26|41.53|40.13|41.79|40.39|41.53|40.13|331
1666724400000|2022-10-25 19:00:00|41.54|40.14|41.74|40.34|41.79|40.39|41.53|40.13|366
1666724700000|2022-10-25 19:05:00|41.73|40.33|41.61|40.21|41.78|40.38|41.6|40.2|277
1666725000000|2022-10-25 19:10:00|41.6|40.2|41.85|40.45|41.89|40.49|41.57|40.17|345
1666725300000|2022-10-25 19:15:00|41.86|40.46|42.12|40.72|42.37|40.97|41.8|40.4|424
1666725600000|2022-10-25 19:20:00|42.13|40.73|41.85|40.45|42.16|40.76|41.85|40.45|339
1666725900000|2022-10-25 19:25:00|41.86|40.46|41.9|40.5|42.08|40.68|41.85|40.45|239
1666726200000|2022-10-25 19:30:00|41.91|40.51|41.67|40.27|42.07|40.67|41.61|40.21|318
1666726500000|2022-10-25 19:35:00|41.66|40.26|41.7|40.3|41.73|40.33|41.6|40.2|307
1666726800000|2022-10-25 19:40:00|41.69|40.29|41.67|40.27|41.88|40.48|41.67|40.27|288
1666727100000|2022-10-25 19:45:00|41.68|40.28|41.78|40.38|41.82|40.42|41.61|40.21|252
1666727400000|2022-10-25 19:50:00|41.77|40.37|41.92|40.52|42.03|40.63|41.76|40.36|308
1666727700000|2022-10-25 19:55:00|41.91|40.51|42.09|40.69|42.1|40.7|41.91|40.51|315
1666728000000|2022-10-25 20:00:00|42.08|40.68|41.69|40.29|42.31|40.91|41.66|40.26|542
1666728300000|2022-10-25 20:05:00|41.7|40.3|41.76|40.36|41.95|40.55|41.69|40.29|381
1666728600000|2022-10-25 20:10:00|41.78|40.38|41.6|40.2|41.9|40.5|41.53|40.13|377
1666728900000|2022-10-25 20:15:00|41.61|40.21|41.51|40.11|41.76|40.36|41.5|40.1|398
1666729200000|2022-10-25 20:20:00|41.5|40.1|41.34|39.94|41.73|40.33|41.34|39.94|439
1666729500000|2022-10-25 20:25:00|41.35|39.95|41.21|39.81|41.44|40.04|41.09|39.69|324
1666729800000|2022-10-25 20:30:00|41.2|39.8|41.1|39.7|41.43|40.03|41.08|39.68|287
1666730100000|2022-10-25 20:35:00|41.09|39.69|41.24|39.84|41.26|39.86|41|39.6|307
1666730400000|2022-10-25 20:40:00|41.23|39.83|41.19|39.79|41.27|39.87|41.05|39.65|273
1666730700000|2022-10-25 20:45:00|41.18|39.78|41.25|39.85|41.27|39.87|41.15|39.75|281
1666731000000|2022-10-25 20:50:00|41.26|39.86|41.2|39.8|41.29|39.89|41.17|39.77|297
1666731300000|2022-10-25 20:55:00|41.19|39.79|41.38|39.98|41.5|40.1|41.18|39.78|333
1666731600000|2022-10-25 21:00:00|41.4|40|41.28|39.88|41.49|40.09|41.23|39.83|137
1666731900000|2022-10-25 21:05:00|41.27|39.87|41.42|40.02|41.5|40.1|41.27|39.87|130
1666732200000|2022-10-25 21:10:00|41.41|40.01|41.54|40.14|41.57|40.17|41.4|40|91
1666732500000|2022-10-25 21:15:00|41.55|40.15|41.45|40.05|41.55|40.15|41.45|40.05|47
1666732800000|2022-10-25 21:20:00|41.46|40.06|41.54|40.14|41.55|40.15|41.41|40.01|67
1666733100000|2022-10-25 21:25:00|41.53|40.13|41.49|40.09|41.56|40.16|41.49|40.09|49
1666733400000|2022-10-25 21:30:00|41.5|40.1|41.3|39.9|41.58|40.18|41.24|39.84|114
1666733700000|2022-10-25 21:35:00|41.29|39.89|41.3|39.9|41.43|40.03|41.28|39.88|58
1666734000000|2022-10-25 21:40:00|41.29|39.89|41.34|39.94|41.34|39.94|41.24|39.84|76
1666734300000|2022-10-25 21:45:00|41.35|39.95|41.44|40.04|41.44|40.04|41.26|39.86|97
1666734600000|2022-10-25 21:50:00|41.45|40.05|41.77|40.37|42.16|40.76|41.38|39.98|193
1666734900000|2022-10-25 21:55:00|41.76|40.36|41.8|40.4|41.98|40.58|41.68|40.28|273
1666735200000|2022-10-25 22:00:00|41.81|40.41|41.57|40.17|41.83|40.43|41.57|40.17|274
1666735500000|2022-10-25 22:05:00|41.56|40.16|41.41|40.01|41.58|40.18|41.4|40|183
1666735800000|2022-10-25 22:10:00|41.4|40|41.31|39.91|41.45|40.05|41.3|39.9|226
1666736100000|2022-10-25 22:15:00|41.32|39.92|41.33|39.93|41.37|39.97|41.17|39.77|258
1666736400000|2022-10-25 22:20:00|41.34|39.94|41.09|39.69|41.34|39.94|41.07|39.67|196
1666736700000|2022-10-25 22:25:00|41.1|39.7|40.93|39.53|41.13|39.73|40.9|39.5|205
1666737000000|2022-10-25 22:30:00|40.92|39.52|40.93|39.53|41.12|39.72|40.92|39.52|233
1666737300000|2022-10-25 22:35:00|40.92|39.52|40.96|39.56|41.03|39.63|40.84|39.44|303
1666737600000|2022-10-25 22:40:00|40.97|39.57|41.09|39.69|41.15|39.75|40.96|39.56|339
1666737900000|2022-10-25 22:45:00|41.1|39.7|41.18|39.78|41.18|39.78|41.03|39.63|225
1666738200000|2022-10-25 22:50:00|41.19|39.79|41.05|39.65|41.2|39.8|41.04|39.64|192
1666738500000|2022-10-25 22:55:00|41.06|39.66|41.11|39.71|41.16|39.76|41.06|39.66|166
1666738800000|2022-10-25 23:00:00|41.1|39.7|41.04|39.64|41.15|39.75|41.03|39.63|188
1666739100000|2022-10-25 23:05:00|41.03|39.63|41.01|39.61|41.07|39.67|40.94|39.54|210
1666739400000|2022-10-25 23:10:00|41.02|39.62|41.02|39.62|41.22|39.82|41.01|39.61|238
1666739700000|2022-10-25 23:15:00|41.01|39.61|41.12|39.72|41.2|39.8|41.01|39.61|251
1666740000000|2022-10-25 23:20:00|41.11|39.71|41.12|39.72|41.18|39.78|41.06|39.66|231
1666740300000|2022-10-25 23:25:00|41.11|39.71|41.07|39.67|41.14|39.74|40.97|39.57|224
1666740600000|2022-10-25 23:30:00|41.06|39.66|41.04|39.64|41.11|39.71|41|39.6|183
1666740900000|2022-10-25 23:35:00|41.05|39.65|41.05|39.65|41.07|39.67|41|39.6|136
1666741200000|2022-10-25 23:40:00|41.04|39.64|40.95|39.55|41.1|39.7|40.94|39.54|159
1666741500000|2022-10-25 23:45:00|40.94|39.54|41.12|39.72|41.13|39.73|40.94|39.54|194
1666741800000|2022-10-25 23:50:00|41.13|39.73|40.97|39.57|41.16|39.76|40.97|39.57|109
1666742100000|2022-10-25 23:55:00|40.96|39.56|40.71|39.31|40.99|39.59|40.66|39.26|240
1666742400000|2022-10-26 00:00:00|40.72|39.32|41.04|39.64|41.14|39.74|40.71|39.31|262
1666742700000|2022-10-26 00:05:00|41.03|39.63|40.76|39.36|41.03|39.63|40.75|39.35|251
1666743000000|2022-10-26 00:10:00|40.75|39.35|40.78|39.38|40.83|39.43|40.71|39.31|312
1666743300000|2022-10-26 00:15:00|40.79|39.39|40.97|39.57|41.07|39.67|40.79|39.39|256
1666743600000|2022-10-26 00:20:00|40.96|39.56|40.76|39.36|40.96|39.56|40.76|39.36|198
1666743900000|2022-10-26 00:25:00|40.75|39.35|40.4|39.7|40.83|39.73|40.4|39.32|156
1666744200000|2022-10-26 00:30:00|40.39|39.69|40.27|39.57|40.46|39.76|40.25|39.55|100
1666744500000|2022-10-26 00:35:00|40.28|39.58|40.28|39.58|40.31|39.61|40.23|39.53|99
1666744800000|2022-10-26 00:40:00|40.27|39.57|40.36|39.66|40.36|39.66|40.25|39.55|86
1666745100000|2022-10-26 00:45:00|40.35|39.65|40.26|39.56|40.39|39.69|40.22|39.52|80
1666745400000|2022-10-26 00:50:00|40.25|39.55|40.26|39.56|40.3|39.6|40.23|39.53|63
1666745700000|2022-10-26 00:55:00|40.27|39.57|40.34|39.64|40.41|39.71|40.27|39.57|65
1666746000000|2022-10-26 01:00:00|40.35|39.65|40.26|39.56|40.41|39.71|40.23|39.53|69
1666746300000|2022-10-26 01:05:00|40.25|39.55|40.12|39.42|40.25|39.55|40.1|39.4|88
1666746600000|2022-10-26 01:10:00|40.13|39.43|40.04|39.34|40.4|39.44|40.04|39|79
1666746900000|2022-10-26 01:15:00|40.05|39.35|39.99|39.29|40.1|39.4|39.95|39.25|79
1666747200000|2022-10-26 01:20:00|39.98|39.28|39.97|39.27|40.08|39.38|39.97|39.27|62
1666747500000|2022-10-26 01:25:00|39.96|39.26|39.93|39.23|40.24|39.28|39.83|38.83|89
1666747800000|2022-10-26 01:30:00|39.92|39.22|40.1|39.4|40.11|39.41|39.92|39.22|84
1666748100000|2022-10-26 01:35:00|40.11|39.41|40.18|39.48|40.18|39.48|40.03|39.33|85
1666748400000|2022-10-26 01:40:00|40.17|39.47|40.09|39.39|40.46|39.5|40.07|39.03|88
1666748700000|2022-10-26 01:45:00|40.08|39.38|40.12|39.42|40.2|39.5|40.08|39.38|85
1666749000000|2022-10-26 01:50:00|40.11|39.41|40.13|39.43|40.18|39.48|40.07|39.37|85
1666749300000|2022-10-26 01:55:00|40.14|39.44|40.15|39.45|40.48|39.47|40.11|39.08|67
1666749600000|2022-10-26 02:00:00|40.14|39.44|40.1|39.4|40.2|39.5|40.1|39.4|49
1666749900000|2022-10-26 02:05:00|40.11|39.41|40.15|39.45|40.15|39.45|40.08|39.38|25
1666750200000|2022-10-26 02:10:00|40.16|39.46|40.27|39.57|40.28|39.58|40.15|39.45|60
1666750500000|2022-10-26 02:15:00|40.26|39.56|40.28|39.58|40.29|39.59|40.15|39.45|68
1666750800000|2022-10-26 02:20:00|40.27|39.57|40.36|39.66|40.42|39.72|40.27|39.57|71
1666751100000|2022-10-26 02:25:00|40.35|39.65|40.29|39.59|40.36|39.66|40.28|39.58|91
1666751400000|2022-10-26 02:30:00|40.3|39.6|40.26|39.56|40.33|39.63|40.25|39.55|71
1666751700000|2022-10-26 02:35:00|40.27|39.57|40.23|39.53|40.3|39.6|40.23|39.53|41
1666752000000|2022-10-26 02:40:00|40.22|39.52|40.28|39.58|40.28|39.58|40.22|39.52|43
1666752300000|2022-10-26 02:45:00|40.27|39.57|40.17|39.47|40.32|39.62|40.17|39.47|79
1666752600000|2022-10-26 02:50:00|40.16|39.46|40.14|39.44|40.18|39.48|40.1|39.4|47
1666752900000|2022-10-26 02:55:00|40.13|39.43|40.22|39.52|40.22|39.52|40.13|39.43|44
1666753200000|2022-10-26 03:00:00|40.23|39.53|40.17|39.47|40.24|39.54|40.13|39.43|47
1666753500000|2022-10-26 03:05:00|40.18|39.48|40.18|39.48|40.25|39.55|40.17|39.47|63
1666753800000|2022-10-26 03:10:00|40.17|39.47|40.16|39.46|40.2|39.5|40.11|39.41|56
1666754100000|2022-10-26 03:15:00|40.17|39.47|40.2|39.5|40.22|39.52|40.14|39.44|64
1666754400000|2022-10-26 03:20:00|40.19|39.49|40.29|39.59|40.3|39.6|40.19|39.49|81
1666754700000|2022-10-26 03:25:00|40.3|39.6|40.45|39.75|40.51|39.81|40.29|39.59|117
1666755000000|2022-10-26 03:30:00|40.44|39.74|40.3|39.6|40.44|39.74|40.28|39.58|100
1666755300000|2022-10-26 03:35:00|40.29|39.59|40.29|39.59|40.31|39.61|40.26|39.56|49
1666755600000|2022-10-26 03:40:00|40.3|39.6|40.25|39.55|40.61|39.6|40.2|39.19|55
1666755900000|2022-10-26 03:45:00|40.24|39.54|40.26|39.56|40.26|39.56|40.2|39.5|45
1666756200000|2022-10-26 03:50:00|40.25|39.55|40.26|39.56|40.29|39.59|40.24|39.54|58
1666756500000|2022-10-26 03:55:00|40.25|39.55|40.28|39.58|40.6|39.59|40.24|39.2|44
1666756800000|2022-10-26 04:00:00|40.27|39.57|40.32|39.62|40.33|39.63|40.24|39.54|43
1666757100000|2022-10-26 04:05:00|40.31|39.61|40.26|39.56|40.33|39.63|40.25|39.55|40
1666757400000|2022-10-26 04:10:00|40.27|39.57|40.28|39.58|40.28|39.58|40.22|39.52|38
1666757700000|2022-10-26 04:15:00|40.27|39.57|40.31|39.61|40.62|39.62|40.22|39.22|56
1666758000000|2022-10-26 04:20:00|40.32|39.62|40.32|39.62|40.38|39.68|40.3|39.6|47
1666758300000|2022-10-26 04:25:00|40.33|39.63|40.38|39.68|40.39|39.69|40.3|39.6|78
1666758600000|2022-10-26 04:30:00|40.39|39.69|40.44|39.74|40.76|39.75|40.37|39.36|71
1666758900000|2022-10-26 04:35:00|40.43|39.73|40.41|39.71|40.43|39.73|40.36|39.66|35
1666759200000|2022-10-26 04:40:00|40.42|39.72|40.41|39.71|40.44|39.74|40.39|39.69|84
1666759500000|2022-10-26 04:45:00|40.42|39.72|40.43|39.73|40.45|39.75|40.39|39.69|89
1666759800000|2022-10-26 04:50:00|40.42|39.72|40.36|39.66|40.72|39.73|40.36|39.32|62
1666760100000|2022-10-26 04:55:00|40.37|39.67|40.42|39.72|40.42|39.72|40.35|39.65|64
1666760400000|2022-10-26 05:00:00|40.41|39.71|40.43|39.73|40.45|39.75|40.4|39.7|45
1666760700000|2022-10-26 05:05:00|40.42|39.72|40.42|39.72|40.44|39.74|40.4|39.7|41
1666761000000|2022-10-26 05:10:00|40.41|39.71|40.48|39.78|40.49|39.79|40.4|39.7|61
1666761300000|2022-10-26 05:15:00|40.49|39.79|40.61|39.91|40.66|39.96|40.49|39.79|82
1666761600000|2022-10-26 05:20:00|40.6|39.9|40.61|39.91|40.61|39.91|40.55|39.85|53
1666761900000|2022-10-26 05:25:00|40.6|39.9|40.62|39.92|40.96|39.95|40.58|39.56|60
1666762200000|2022-10-26 05:30:00|40.61|39.91|40.62|39.92|40.92|39.96|40.51|39.51|74
1666762500000|2022-10-26 05:35:00|40.61|39.91|40.63|39.93|40.64|39.94|40.57|39.87|77
1666762800000|2022-10-26 05:40:00|40.62|39.92|40.72|40.02|40.73|40.03|40.61|39.91|68
1666763100000|2022-10-26 05:45:00|40.71|40.01|40.73|40.03|40.73|40.03|40.68|39.98|47
1666763400000|2022-10-26 05:50:00|40.72|40.02|40.76|40.06|40.76|40.06|40.72|40.02|69
1666763700000|2022-10-26 05:55:00|40.75|40.05|40.81|40.11|40.81|40.11|40.73|40.03|71
1666764000000|2022-10-26 06:00:00|40.8|40.1|40.81|40.11|41.17|40.15|40.78|39.77|61
1666764300000|2022-10-26 06:05:00|40.8|40.1|41.03|40.33|41.03|40.33|40.78|40.08|86
1666764600000|2022-10-26 06:10:00|41.04|40.34|41.19|40.49|41.58|40.55|41.02|40.12|167
1666764900000|2022-10-26 06:15:00|41.2|40.5|40.96|40.26|41.51|40.56|40.95|39.97|181
1666765200000|2022-10-26 06:20:00|40.95|40.25|40.89|40.19|41.31|40.26|40.86|39.91|87
1666765500000|2022-10-26 06:25:00|40.88|40.18|40.89|40.19|40.92|40.22|40.87|40.17|60
1666765800000|2022-10-26 06:30:00|40.88|40.18|40.99|40.29|40.99|40.29|40.86|40.16|78
1666766100000|2022-10-26 06:35:00|40.98|40.28|40.91|40.21|41.3|40.38|40.91|39.88|107
1666766400000|2022-10-26 06:40:00|40.9|40.2|41.01|40.31|41.34|40.34|40.87|39.94|81
1666766700000|2022-10-26 06:45:00|41|40.3|40.89|40.19|41.32|40.3|40.88|39.9|79
1666767000000|2022-10-26 06:50:00|40.9|40.2|40.95|40.25|41.24|40.26|40.88|39.84|66
1666767300000|2022-10-26 06:55:00|40.94|40.24|40.99|40.29|40.99|40.29|40.94|40.24|32
1666767600000|2022-10-26 07:00:00|41|40.3|40.96|40.26|41|40.3|40.91|40.21|93
1666767900000|2022-10-26 07:05:00|40.95|40.25|40.94|40.24|41.03|40.33|40.91|40.21|86
1666768200000|2022-10-26 07:10:00|40.93|40.23|40.79|40.09|41.25|40.23|40.78|39.74|93
1666768500000|2022-10-26 07:15:00|40.78|40.08|40.83|40.13|40.86|40.16|40.77|40.07|56
1666768800000|2022-10-26 07:20:00|40.84|40.14|40.89|40.19|40.89|40.19|40.83|40.13|62
1666769100000|2022-10-26 07:25:00|40.9|40.2|41.04|40.34|41.05|40.35|40.87|40.17|106
1666769400000|2022-10-26 07:30:00|41.05|40.35|40.69|39.99|41.27|40.35|40.65|39.87|173
1666769700000|2022-10-26 07:35:00|40.68|39.98|40.57|39.87|40.96|40.02|40.53|39.54|96
1666770000000|2022-10-26 07:40:00|40.56|39.86|40.64|39.94|40.69|39.99|40.54|39.84|55
1666770300000|2022-10-26 07:45:00|40.65|39.95|40.52|39.82|40.66|39.96|40.52|39.82|63
1666770600000|2022-10-26 07:50:00|40.53|39.83|40.71|39.31|40.8|39.84|40.4|39.14|309
1666770900000|2022-10-26 07:55:00|40.7|39.3|40.75|39.35|40.83|39.43|40.64|39.24|286
1666771200000|2022-10-26 08:00:00|40.74|39.34|40.97|39.57|40.99|39.59|40.74|39.34|273
1666771500000|2022-10-26 08:05:00|40.98|39.58|40.89|39.49|40.99|39.59|40.86|39.46|237
1666771800000|2022-10-26 08:10:00|40.9|39.5|40.7|39.3|40.91|39.51|40.69|39.29|229
1666772100000|2022-10-26 08:15:00|40.71|39.31|40.72|39.32|40.75|39.35|40.69|39.29|197
1666772400000|2022-10-26 08:20:00|40.73|39.33|40.81|39.41|40.81|39.41|40.67|39.27|209
1666772700000|2022-10-26 08:25:00|40.8|39.4|40.82|39.42|40.87|39.47|40.79|39.39|233
1666773000000|2022-10-26 08:30:00|40.81|39.41|40.89|39.49|40.92|39.52|40.8|39.4|183
1666773300000|2022-10-26 08:35:00|40.9|39.5|41.38|39.98|41.53|40.13|40.9|39.5|414
1666773600000|2022-10-26 08:40:00|41.39|39.99|41.22|39.82|41.39|39.99|41.17|39.77|383
1666773900000|2022-10-26 08:45:00|41.23|39.83|41.31|39.91|41.33|39.93|41.18|39.78|314
1666774200000|2022-10-26 08:50:00|41.3|39.9|41.28|39.88|41.31|39.91|41.17|39.77|242
1666774500000|2022-10-26 08:55:00|41.27|39.87|41.29|39.89|41.4|40|41.26|39.86|186
1666774800000|2022-10-26 09:00:00|41.3|39.9|41.39|39.99|41.4|40|41.22|39.82|324
1666775100000|2022-10-26 09:05:00|41.4|40|41.37|39.97|41.4|40|41.34|39.94|152
1666775400000|2022-10-26 09:10:00|41.38|39.98|41.21|39.81|41.39|39.99|41.08|39.68|244
1666775700000|2022-10-26 09:15:00|41.2|39.8|41.2|39.8|41.26|39.86|41.14|39.74|248
1666776000000|2022-10-26 09:20:00|41.19|39.79|41.21|39.81|41.21|39.81|41.09|39.69|293
1666776300000|2022-10-26 09:25:00|41.2|39.8|41.18|39.78|41.23|39.83|41.15|39.75|265
1666776600000|2022-10-26 09:30:00|41.19|39.79|41.27|39.87|41.3|39.9|41.17|39.77|214
1666776900000|2022-10-26 09:35:00|41.28|39.88|41.24|39.84|41.28|39.88|41.2|39.8|211
1666777200000|2022-10-26 09:40:00|41.23|39.83|41.3|39.9|41.32|39.92|41.23|39.83|134
1666777500000|2022-10-26 09:45:00|41.31|39.91|41.31|39.91|41.36|39.96|41.21|39.81|171
1666777800000|2022-10-26 09:50:00|41.32|39.92|41.3|39.9|41.4|40|41.29|39.89|192
1666778100000|2022-10-26 09:55:00|41.31|39.91|41.24|39.84|41.33|39.93|41.23|39.83|220
1666778400000|2022-10-26 10:00:00|41.23|39.83|41.16|39.76|41.25|39.85|41.13|39.73|213
1666778700000|2022-10-26 10:05:00|41.17|39.77|41.11|39.71|41.2|39.8|41.1|39.7|163
1666779000000|2022-10-26 10:10:00|41.1|39.7|41|39.6|41.13|39.73|40.97|39.57|252
1666779300000|2022-10-26 10:15:00|41.01|39.61|41.12|39.72|41.13|39.73|41.01|39.61|186
1666779600000|2022-10-26 10:20:00|41.13|39.73|41.19|39.79|41.21|39.81|41.11|39.71|204
1666779900000|2022-10-26 10:25:00|41.2|39.8|41.26|39.86|41.31|39.91|41.19|39.79|196
1666780200000|2022-10-26 10:30:00|41.27|39.87|41.23|39.83|41.27|39.87|41.22|39.82|173
1666780500000|2022-10-26 10:35:00|41.22|39.82|41.39|39.99|41.4|40|41.21|39.81|196
1666780800000|2022-10-26 10:40:00|41.38|39.98|41.35|39.95|41.39|39.99|41.3|39.9|219
1666781100000|2022-10-26 10:45:00|41.36|39.96|41.37|39.97|41.38|39.98|41.3|39.9|235
1666781400000|2022-10-26 10:50:00|41.38|39.98|41.37|39.97|41.42|40.02|41.35|39.95|167
1666781700000|2022-10-26 10:55:00|41.38|39.98|41.48|40.08|41.57|40.17|41.36|39.96|273
1666782000000|2022-10-26 11:00:00|41.47|40.07|41.64|40.24|41.77|40.37|41.44|40.04|300
1666782300000|2022-10-26 11:05:00|41.65|40.25|41.49|40.09|41.65|40.25|41.47|40.07|278
1666782600000|2022-10-26 11:10:00|41.48|40.08|41.43|40.03|41.51|40.11|41.41|40.01|246
1666782900000|2022-10-26 11:15:00|41.44|40.04|41.41|40.01|41.44|40.04|41.33|39.93|223
1666783200000|2022-10-26 11:20:00|41.4|40|41.46|40.06|41.47|40.07|41.38|39.98|173
1666783500000|2022-10-26 11:25:00|41.47|40.07|41.44|40.04|41.5|40.1|41.42|40.02|146
1666783800000|2022-10-26 11:30:00|41.45|40.05|41.43|40.03|41.45|40.05|41.41|40.01|129
1666784100000|2022-10-26 11:35:00|41.42|40.02|41.38|39.98|41.42|40.02|41.37|39.97|103
1666784400000|2022-10-26 11:40:00|41.37|39.97|41.33|39.93|41.38|39.98|41.3|39.9|90
1666784700000|2022-10-26 11:45:00|41.32|39.92|41.28|39.88|41.34|39.94|41.27|39.87|166
1666785000000|2022-10-26 11:50:00|41.27|39.87|41.26|39.86|41.31|39.91|41.17|39.77|229
1666785300000|2022-10-26 11:55:00|41.27|39.87|41.22|39.82|41.27|39.87|41.21|39.81|116
1666785600000|2022-10-26 12:00:00|41.21|39.81|41.04|39.64|41.23|39.83|41.01|39.61|223
1666785900000|2022-10-26 12:05:00|41.05|39.65|40.81|39.41|41.06|39.66|40.8|39.4|252
1666786200000|2022-10-26 12:10:00|40.8|39.4|40.87|39.47|40.92|39.52|40.8|39.4|185
1666786500000|2022-10-26 12:15:00|40.86|39.46|40.88|39.48|40.96|39.56|40.86|39.46|195
1666786800000|2022-10-26 12:20:00|40.89|39.49|40.72|39.32|40.91|39.51|40.71|39.31|201
1666787100000|2022-10-26 12:25:00|40.73|39.33|40.79|39.39|40.81|39.41|40.72|39.32|162
1666787400000|2022-10-26 12:30:00|40.8|39.4|40.91|39.51|40.92|39.52|40.8|39.4|198
1666787700000|2022-10-26 12:35:00|40.92|39.52|40.85|39.45|40.96|39.56|40.8|39.4|148
1666788000000|2022-10-26 12:40:00|40.84|39.44|40.82|39.42|40.87|39.47|40.78|39.38|166
1666788300000|2022-10-26 12:45:00|40.83|39.43|40.79|39.39|40.83|39.43|40.76|39.36|174
1666788600000|2022-10-26 12:50:00|40.8|39.4|40.8|39.4|40.85|39.45|40.78|39.38|157
1666788900000|2022-10-26 12:55:00|40.79|39.39|40.9|39.5|40.91|39.51|40.78|39.38|208
1666789200000|2022-10-26 13:00:00|40.91|39.51|40.85|39.45|41.02|39.62|40.83|39.43|160
1666789500000|2022-10-26 13:05:00|40.84|39.44|40.7|39.3|40.85|39.45|40.61|39.21|216
1666789800000|2022-10-26 13:10:00|40.69|39.29|40.76|39.36|40.8|39.4|40.67|39.27|184
1666790100000|2022-10-26 13:15:00|40.77|39.37|40.72|39.32|40.81|39.41|40.69|39.29|112
1666790400000|2022-10-26 13:20:00|40.71|39.31|40.65|39.25|40.72|39.32|40.64|39.24|144
1666790700000|2022-10-26 13:25:00|40.64|39.24|40.7|39.3|40.72|39.32|40.64|39.24|151
1666791000000|2022-10-26 13:30:00|40.69|39.29|40.63|39.23|40.75|39.35|40.48|39.08|311
1666791300000|2022-10-26 13:35:00|40.62|39.22|40.92|39.52|40.96|39.56|40.57|39.17|261
1666791600000|2022-10-26 13:40:00|40.93|39.53|40.77|39.37|40.97|39.57|40.76|39.36|211
1666791900000|2022-10-26 13:45:00|40.76|39.36|40.99|39.59|41.06|39.66|40.75|39.35|267
1666792200000|2022-10-26 13:50:00|41|39.6|40.9|39.5|41.02|39.62|40.9|39.5|191
1666792500000|2022-10-26 13:55:00|40.91|39.51|40.76|39.36|40.94|39.54|40.74|39.34|198
1666792800000|2022-10-26 14:00:00|40.77|39.37|40.84|39.44|41.03|39.63|40.77|39.37|338
1666793100000|2022-10-26 14:05:00|40.83|39.43|40.97|39.57|41.02|39.62|40.78|39.38|280
1666793400000|2022-10-26 14:10:00|40.98|39.58|41.16|39.76|41.18|39.78|40.91|39.51|338
1666793700000|2022-10-26 14:15:00|41.15|39.75|41.62|40.22|41.76|40.36|41.15|39.75|427
1666794000000|2022-10-26 14:20:00|41.61|40.21|41.14|39.74|41.61|40.21|41.1|39.7|401
1666794300000|2022-10-26 14:25:00|41.13|39.73|41.08|39.68|41.22|39.82|41.06|39.66|297
1666794600000|2022-10-26 14:30:00|41.09|39.69|41.21|39.81|41.25|39.85|40.91|39.51|275
1666794900000|2022-10-26 14:35:00|41.22|39.82|41.43|40.03|41.44|40.04|41.16|39.76|282
1666795200000|2022-10-26 14:40:00|41.44|40.04|41.39|39.99|41.56|40.16|41.34|39.94|339
1666795500000|2022-10-26 14:45:00|41.38|39.98|41.23|39.83|41.48|40.08|41.2|39.8|330
1666795800000|2022-10-26 14:50:00|41.24|39.84|41.03|39.63|41.27|39.87|41.01|39.61|320
1666796100000|2022-10-26 14:55:00|41.04|39.64|41.09|39.69|41.11|39.71|40.96|39.56|261
1666796400000|2022-10-26 15:00:00|41.1|39.7|41.24|39.84|41.24|39.84|41.09|39.69|194
1666796700000|2022-10-26 15:05:00|41.23|39.83|41.22|39.82|41.33|39.93|41.18|39.78|161
1666797000000|2022-10-26 15:10:00|41.21|39.81|41.25|39.85|41.28|39.88|41.09|39.69|217
1666797300000|2022-10-26 15:15:00|41.26|39.86|41.25|39.85|41.34|39.94|41.22|39.82|185
1666797600000|2022-10-26 15:20:00|41.26|39.86|41.27|39.87|41.34|39.94|41.21|39.81|213
1666797900000|2022-10-26 15:25:00|41.28|39.88|41.4|40|41.49|40.09|41.27|39.87|217
1666798200000|2022-10-26 15:30:00|41.39|39.99|41.58|40.18|41.62|40.22|41.34|39.94|286
1666798500000|2022-10-26 15:35:00|41.57|40.17|41.69|40.29|41.8|40.4|41.53|40.13|296
1666798800000|2022-10-26 15:40:00|41.67|40.27|41.75|40.35|41.92|40.52|41.62|40.22|338
1666799100000|2022-10-26 15:45:00|41.76|40.36|41.36|39.96|41.76|40.36|41.36|39.96|353
1666799400000|2022-10-26 15:50:00|41.37|39.97|41.31|39.91|41.4|40|41.24|39.84|269
1666799700000|2022-10-26 15:55:00|41.3|39.9|41.44|40.04|41.52|40.12|41.3|39.9|296
1666800000000|2022-10-26 16:00:00|41.45|40.05|41.51|40.11|41.62|40.22|41.44|40.04|217
1666800300000|2022-10-26 16:05:00|41.52|40.12|41.5|40.1|41.56|40.16|41.48|40.08|233
1666800600000|2022-10-26 16:10:00|41.49|40.09|41.4|40|41.56|40.16|41.39|39.99|265
1666800900000|2022-10-26 16:15:00|41.39|39.99|41.41|40.01|41.44|40.04|41.24|39.84|308
1666801200000|2022-10-26 16:20:00|41.4|40|41.38|39.98|41.52|40.12|41.33|39.93|190
1666801500000|2022-10-26 16:25:00|41.37|39.97|41.32|39.92|41.39|39.99|41.29|39.89|217
1666801800000|2022-10-26 16:30:00|41.31|39.91|41.22|39.82|41.46|40.06|41.21|39.81|263
1666802100000|2022-10-26 16:35:00|41.23|39.83|41.32|39.92|41.35|39.95|41.17|39.77|243
1666802400000|2022-10-26 16:40:00|41.33|39.93|41.19|39.79|41.36|39.96|41.11|39.71|196
1666802700000|2022-10-26 16:45:00|41.18|39.78|41.09|39.69|41.27|39.87|41.05|39.65|280
1666803000000|2022-10-26 16:50:00|41.08|39.68|41.18|39.78|41.2|39.8|41.03|39.63|237
1666803300000|2022-10-26 16:55:00|41.17|39.77|41.13|39.73|41.2|39.8|41.05|39.65|179
1666803600000|2022-10-26 17:00:00|41.12|39.72|41.08|39.68|41.13|39.73|41.04|39.64|226
1666803900000|2022-10-26 17:05:00|41.09|39.69|41.05|39.65|41.18|39.78|40.98|39.58|249
1666804200000|2022-10-26 17:10:00|41.06|39.66|41.05|39.65|41.11|39.71|41.03|39.63|204
1666804500000|2022-10-26 17:15:00|41.04|39.64|41|39.6|41.08|39.68|40.93|39.53|200
1666804800000|2022-10-26 17:20:00|40.99|39.59|40.89|39.49|41|39.6|40.86|39.46|230
1666805100000|2022-10-26 17:25:00|40.88|39.48|40.93|39.53|40.96|39.56|40.86|39.46|169
1666805400000|2022-10-26 17:30:00|40.94|39.54|40.89|39.49|40.96|39.56|40.83|39.43|142
1666805700000|2022-10-26 17:35:00|40.9|39.5|41.01|39.61|41.02|39.62|40.89|39.49|149
1666806000000|2022-10-26 17:40:00|41|39.6|40.98|39.58|41.07|39.67|40.96|39.56|147
1666806300000|2022-10-26 17:45:00|40.97|39.57|41.02|39.62|41.09|39.69|40.97|39.57|157
1666806600000|2022-10-26 17:50:00|41.03|39.63|41.22|39.82|41.25|39.85|41.02|39.62|226
1666806900000|2022-10-26 17:55:00|41.21|39.81|41.2|39.8|41.23|39.83|41.14|39.74|166
1666807200000|2022-10-26 18:00:00|41.19|39.79|41.26|39.86|41.31|39.91|41.13|39.73|232
1666807500000|2022-10-26 18:05:00|41.27|39.87|41.23|39.83|41.3|39.9|41.21|39.81|219
1666807800000|2022-10-26 18:10:00|41.22|39.82|41.19|39.79|41.26|39.86|41.16|39.76|182
1666808100000|2022-10-26 18:15:00|41.18|39.78|41.1|39.7|41.18|39.78|41.1|39.7|132
1666808400000|2022-10-26 18:20:00|41.11|39.71|41.14|39.74|41.16|39.76|41.07|39.67|189
1666808700000|2022-10-26 18:25:00|41.15|39.75|41.06|39.66|41.15|39.75|41.03|39.63|106
1666809000000|2022-10-26 18:30:00|41.05|39.65|41.01|39.61|41.08|39.68|40.95|39.55|159
1666809300000|2022-10-26 18:35:00|41|39.6|41.08|39.68|41.15|39.75|41|39.6|192
1666809600000|2022-10-26 18:40:00|41.07|39.67|40.96|39.56|41.07|39.67|40.95|39.55|122
1666809900000|2022-10-26 18:45:00|40.97|39.57|40.8|39.4|41.02|39.62|40.77|39.37|211
1666810200000|2022-10-26 18:50:00|40.81|39.41|40.81|39.41|40.86|39.46|40.74|39.34|164
1666810500000|2022-10-26 18:55:00|40.8|39.4|40.83|39.43|40.86|39.46|40.7|39.3|171
1666810800000|2022-10-26 19:00:00|40.82|39.42|40.88|39.48|40.93|39.53|40.81|39.41|235
1666811100000|2022-10-26 19:05:00|40.87|39.47|40.91|39.51|40.95|39.55|40.86|39.46|209
1666811400000|2022-10-26 19:10:00|40.9|39.5|40.92|39.52|40.94|39.54|40.88|39.48|158
1666811700000|2022-10-26 19:15:00|40.91|39.51|41.04|39.64|41.04|39.64|40.91|39.51|229
1666812000000|2022-10-26 19:20:00|41.03|39.63|40.94|39.54|41.03|39.63|40.91|39.51|121
1666812300000|2022-10-26 19:25:00|40.95|39.55|40.93|39.53|40.99|39.59|40.89|39.49|169
1666812600000|2022-10-26 19:30:00|40.92|39.52|40.92|39.52|41.01|39.61|40.91|39.51|147
1666812900000|2022-10-26 19:35:00|40.91|39.51|40.99|39.59|41.04|39.64|40.91|39.51|203
1666813200000|2022-10-26 19:40:00|40.98|39.58|41.03|39.63|41.04|39.64|40.98|39.58|165
1666813500000|2022-10-26 19:45:00|41.02|39.62|41.06|39.66|41.1|39.7|41.01|39.61|180
1666813800000|2022-10-26 19:50:00|41.07|39.67|41.02|39.62|41.07|39.67|41|39.6|128
1666814100000|2022-10-26 19:55:00|41.01|39.61|41.02|39.62|41.02|39.62|40.94|39.54|202
1666814400000|2022-10-26 20:00:00|41.01|39.61|41.08|39.68|41.11|39.71|40.98|39.58|198
1666814700000|2022-10-26 20:05:00|41.07|39.67|40.92|39.52|41.24|39.84|40.9|39.5|382
1666815000000|2022-10-26 20:10:00|40.91|39.51|41.04|39.64|41.05|39.65|40.86|39.46|268
1666815300000|2022-10-26 20:15:00|41.03|39.63|40.96|39.56|41.04|39.64|40.94|39.54|141
1666815600000|2022-10-26 20:20:00|40.97|39.57|40.92|39.52|40.97|39.57|40.85|39.45|211
1666815900000|2022-10-26 20:25:00|40.93|39.53|40.94|39.54|40.96|39.56|40.85|39.45|231
1666816200000|2022-10-26 20:30:00|40.95|39.55|40.96|39.56|40.99|39.59|40.9|39.5|114
1666816500000|2022-10-26 20:35:00|40.95|39.55|40.98|39.58|41.02|39.62|40.95|39.55|122
1666816800000|2022-10-26 20:40:00|40.99|39.59|41.09|39.69|41.09|39.69|40.97|39.57|115
1666817100000|2022-10-26 20:45:00|41.08|39.68|41.14|39.74|41.15|39.75|41.02|39.62|95
1666817400000|2022-10-26 20:50:00|41.13|39.73|41.07|39.67|41.14|39.74|41.05|39.65|110
1666817700000|2022-10-26 20:55:00|41.06|39.66|41.03|39.63|41.09|39.69|41.03|39.63|123
1666818000000|2022-10-26 21:00:00|41.04|39.64|41.03|39.63|41.04|39.64|41.02|39.62|10
1666818300000|2022-10-26 21:05:00|41.05|39.65|41.17|39.77|41.17|39.77|41.04|39.64|68
1666818600000|2022-10-26 21:10:00|41.16|39.76|41.14|39.74|41.21|39.81|41.08|39.68|66
1666818900000|2022-10-26 21:15:00|41.15|39.75|41.21|39.81|41.23|39.83|41.15|39.75|33
1666819200000|2022-10-26 21:20:00|41.2|39.8|41.16|39.76|41.21|39.81|41.16|39.76|33
1666819500000|2022-10-26 21:25:00|41.15|39.75|41.1|39.7|41.15|39.75|41.1|39.7|27
1666819800000|2022-10-26 21:30:00|41.09|39.69|41.02|39.62|41.1|39.7|41.01|39.61|32
1666820100000|2022-10-26 21:35:00|41.01|39.61|41.13|39.73|41.13|39.73|41.01|39.61|27
1666820400000|2022-10-26 21:40:00|41.12|39.72|41.2|39.8|41.2|39.8|41.12|39.72|51
1666820700000|2022-10-26 21:45:00|41.19|39.79|41.18|39.78|41.2|39.8|41.18|39.78|40
1666821000000|2022-10-26 21:50:00|41.19|39.79|41.2|39.8|41.21|39.81|41.18|39.78|34
1666821300000|2022-10-26 21:55:00|41.21|39.81|41.19|39.79|41.21|39.81|41.18|39.78|34
1666821600000|2022-10-26 22:00:00|41.2|39.8|41.05|39.65|41.2|39.8|41.05|39.65|111
1666821900000|2022-10-26 22:05:00|41.04|39.64|41.24|39.84|41.26|39.86|40.95|39.55|247
1666822200000|2022-10-26 22:10:00|41.25|39.85|41.13|39.73|41.25|39.85|41.1|39.7|143
1666822500000|2022-10-26 22:15:00|41.14|39.74|41.14|39.74|41.16|39.76|41.05|39.65|156
1666822800000|2022-10-26 22:20:00|41.13|39.73|41.19|39.79|41.27|39.87|41.13|39.73|218
1666823100000|2022-10-26 22:25:00|41.18|39.78|41.23|39.83|41.25|39.85|41.13|39.73|194
1666823400000|2022-10-26 22:30:00|41.22|39.82|41.15|39.75|41.26|39.86|41.14|39.74|186
1666823700000|2022-10-26 22:35:00|41.16|39.76|41.1|39.7|41.18|39.78|41.09|39.69|78
1666824000000|2022-10-26 22:40:00|41.11|39.71|41.01|39.61|41.13|39.73|40.99|39.59|213
1666824300000|2022-10-26 22:45:00|41.02|39.62|40.96|39.56|41.07|39.67|40.96|39.56|140
1666824600000|2022-10-26 22:50:00|40.97|39.57|40.97|39.57|41.03|39.63|40.94|39.54|178
1666824900000|2022-10-26 22:55:00|40.96|39.56|41.06|39.66|41.08|39.68|40.95|39.55|181
1666825200000|2022-10-26 23:00:00|41.07|39.67|41.16|39.76|41.16|39.76|41.05|39.65|195
1666825500000|2022-10-26 23:05:00|41.15|39.75|41.16|39.76|41.18|39.78|41.14|39.74|132
1666825800000|2022-10-26 23:10:00|41.17|39.77|41.2|39.8|41.23|39.83|41.16|39.76|178
1666826100000|2022-10-26 23:15:00|41.19|39.79|41.04|39.64|41.2|39.8|41.04|39.64|308
1666826400000|2022-10-26 23:20:00|41.05|39.65|41.07|39.67|41.1|39.7|41.04|39.64|108
1666826700000|2022-10-26 23:25:00|41.06|39.66|41.09|39.69|41.1|39.7|41.05|39.65|82
1666827000000|2022-10-26 23:30:00|41.08|39.68|41.06|39.66|41.08|39.68|41.01|39.61|140
1666827300000|2022-10-26 23:35:00|41.05|39.65|41|39.6|41.05|39.65|40.99|39.59|104
1666827600000|2022-10-26 23:40:00|41.01|39.61|41.03|39.63|41.04|39.64|40.98|39.58|102
1666827900000|2022-10-26 23:45:00|41.02|39.62|41.07|39.67|41.07|39.67|40.98|39.58|158
1666828200000|2022-10-26 23:50:00|41.06|39.66|41|39.6|41.1|39.7|40.98|39.58|190
1666828500000|2022-10-26 23:55:00|41.01|39.61|41.01|39.61|41.06|39.66|40.98|39.58|161
1666828800000|2022-10-27 00:00:00|41.02|39.62|41.11|39.71|41.12|39.72|40.95|39.55|201
1666829100000|2022-10-27 00:05:00|41.1|39.7|41.14|39.74|41.18|39.78|41.07|39.67|179
1666829400000|2022-10-27 00:10:00|41.13|39.73|41.19|39.79|41.22|39.82|41.09|39.69|147
1666829700000|2022-10-27 00:15:00|41.2|39.8|41.48|40.08|41.5|40.1|41.19|39.79|270
1666830000000|2022-10-27 00:20:00|41.47|40.07|41.4|40|41.53|40.13|41.4|40|215
1666830300000|2022-10-27 00:25:00|41.39|39.99|41.36|39.96|41.39|39.99|41.17|39.77|316
1666830600000|2022-10-27 00:30:00|41.37|39.97|41.27|39.87|41.44|40.04|41.26|39.86|213
1666830900000|2022-10-27 00:35:00|41.28|39.88|41.23|39.83|41.33|39.93|41.17|39.77|239
1666831200000|2022-10-27 00:40:00|41.22|39.82|41.3|39.9|41.32|39.92|41.21|39.81|221
1666831500000|2022-10-27 00:45:00|41.29|39.89|41.39|39.99|41.45|40.05|41.26|39.86|197
1666831800000|2022-10-27 00:50:00|41.38|39.98|41.61|40.21|41.61|40.21|41.38|39.98|196
1666832100000|2022-10-27 00:55:00|41.6|40.2|41.87|40.47|41.98|40.58|41.59|40.19|342
1666832400000|2022-10-27 01:00:00|41.86|40.46|41.68|40.28|41.87|40.47|41.65|40.25|234
1666832700000|2022-10-27 01:05:00|41.67|40.27|41.57|40.17|41.75|40.35|41.55|40.15|224
1666833000000|2022-10-27 01:10:00|41.56|40.16|41.44|40.04|41.56|40.16|41.42|40.02|197
1666833300000|2022-10-27 01:15:00|41.45|40.05|41.49|40.09|41.55|40.15|41.37|39.97|206
1666833600000|2022-10-27 01:20:00|41.48|40.08|41.38|39.98|41.52|40.12|41.37|39.97|200
1666833900000|2022-10-27 01:25:00|41.37|39.97|41.22|39.82|41.39|39.99|41.17|39.77|222
1666834200000|2022-10-27 01:30:00|41.21|39.81|41.15|39.75|41.31|39.91|41.15|39.75|145
1666834500000|2022-10-27 01:35:00|41.13|39.73|41.24|39.84|41.27|39.87|41.11|39.71|173
1666834800000|2022-10-27 01:40:00|41.25|39.85|41.25|39.85|41.28|39.88|41.15|39.75|129
1666835100000|2022-10-27 01:45:00|41.24|39.84|41.29|39.89|41.31|39.91|41.18|39.78|149
1666835400000|2022-10-27 01:50:00|41.3|39.9|41.34|39.94|41.37|39.97|41.27|39.87|112
1666835700000|2022-10-27 01:55:00|41.33|39.93|41.34|39.94|41.44|40.04|41.31|39.91|131
1666836000000|2022-10-27 02:00:00|41.33|39.93|41.49|40.09|41.5|40.1|41.3|39.9|187
1666836300000|2022-10-27 02:05:00|41.48|40.08|41.56|40.16|41.59|40.19|41.48|40.08|277
1666836600000|2022-10-27 02:10:00|41.55|40.15|41.57|40.17|41.58|40.18|41.48|40.08|132
1666836900000|2022-10-27 02:15:00|41.58|40.18|41.43|40.03|41.67|40.27|41.42|40.02|249
1666837200000|2022-10-27 02:20:00|41.42|40.02|41.31|39.91|41.42|40.02|41.21|39.81|232
1666837500000|2022-10-27 02:25:00|41.32|39.92|41.32|39.92|41.36|39.96|41.26|39.86|128
1666837800000|2022-10-27 02:30:00|41.31|39.91|41.47|40.07|41.49|40.09|41.29|39.89|187
1666838100000|2022-10-27 02:35:00|41.46|40.06|41.38|39.98|41.49|40.09|41.35|39.95|175
1666838400000|2022-10-27 02:40:00|41.37|39.97|41.34|39.94|41.46|40.06|41.33|39.93|205
1666838700000|2022-10-27 02:45:00|41.35|39.95|41.37|39.97|41.41|40.01|41.33|39.93|163
1666839000000|2022-10-27 02:50:00|41.38|39.98|41.25|39.85|41.39|39.99|41.25|39.85|149
1666839300000|2022-10-27 02:55:00|41.24|39.84|40.94|39.54|41.26|39.86|40.94|39.54|326
1666839600000|2022-10-27 03:00:00|40.95|39.55|41.26|39.86|41.31|39.91|40.95|39.55|333
1666839900000|2022-10-27 03:05:00|41.25|39.85|41.41|40.01|41.47|40.07|41.2|39.8|252
1666840200000|2022-10-27 03:10:00|41.42|40.02|41.39|39.99|41.44|40.04|41.34|39.94|189
1666840500000|2022-10-27 03:15:00|41.4|40|41.33|39.93|41.44|40.04|41.3|39.9|169
1666840800000|2022-10-27 03:20:00|41.34|39.94|41.3|39.9|41.34|39.94|41.26|39.86|159
1666841100000|2022-10-27 03:25:00|41.31|39.91|41.26|39.86|41.34|39.94|41.19|39.79|152
1666841400000|2022-10-27 03:30:00|41.25|39.85|41.3|39.9|41.34|39.94|41.21|39.81|152
1666841700000|2022-10-27 03:35:00|41.31|39.91|41.3|39.9|41.37|39.97|41.25|39.85|137
1666842000000|2022-10-27 03:40:00|41.29|39.89|41.32|39.92|41.36|39.96|41.29|39.89|146
1666842300000|2022-10-27 03:45:00|41.31|39.91|41.31|39.91|41.39|39.99|41.31|39.91|115
1666842600000|2022-10-27 03:50:00|41.3|39.9|41.43|40.03|41.44|40.04|41.29|39.89|116
1666842900000|2022-10-27 03:55:00|41.44|40.04|41.41|40.01|41.46|40.06|41.38|39.98|160
1666843200000|2022-10-27 04:00:00|41.42|40.02|41.4|40|41.45|40.05|41.35|39.95|157
1666843500000|2022-10-27 04:05:00|41.39|39.99|41.35|39.95|41.39|39.99|41.32|39.92|159
1666843800000|2022-10-27 04:10:00|41.34|39.94|41.25|39.85|41.35|39.95|41.25|39.85|127
1666844100000|2022-10-27 04:15:00|41.24|39.84|41.27|39.87|41.27|39.87|41.21|39.81|136
1666844400000|2022-10-27 04:20:00|41.26|39.86|41.34|39.94|41.35|39.95|41.26|39.86|185
1666844700000|2022-10-27 04:25:00|41.35|39.95|41.37|39.97|41.39|39.99|41.29|39.89|145
1666845000000|2022-10-27 04:30:00|41.38|39.98|41.29|39.89|41.43|40.03|41.28|39.88|176
1666845300000|2022-10-27 04:35:00|41.28|39.88|41.31|39.91|41.32|39.92|41.27|39.87|168
1666845600000|2022-10-27 04:40:00|41.32|39.92|41.34|39.94|41.38|39.98|41.31|39.91|107
1666845900000|2022-10-27 04:45:00|41.33|39.93|41.5|40.1|41.52|40.12|41.33|39.93|188
1666846200000|2022-10-27 04:50:00|41.49|40.09|41.56|40.16|41.62|40.22|41.48|40.08|235
1666846500000|2022-10-27 04:55:00|41.55|40.15|41.47|40.07|41.57|40.17|41.46|40.06|136
1666846800000|2022-10-27 05:00:00|41.46|40.06|41.45|40.05|41.48|40.08|41.41|40.01|155
1666847100000|2022-10-27 05:05:00|41.44|40.04|41.47|40.07|41.48|40.08|41.41|40.01|149
1666847400000|2022-10-27 05:10:00|41.45|40.05|41.46|40.06|41.49|40.09|41.41|40.01|133
1666847700000|2022-10-27 05:15:00|41.47|40.07|41.51|40.11|41.53|40.13|41.46|40.06|113
1666848000000|2022-10-27 05:20:00|41.5|40.1|41.63|40.23|41.65|40.25|41.49|40.09|155
1666848300000|2022-10-27 05:25:00|41.62|40.22|41.66|40.26|41.7|40.3|41.58|40.18|203
1666848600000|2022-10-27 05:30:00|41.65|40.25|41.61|40.21|41.74|40.34|41.56|40.16|251
1666848900000|2022-10-27 05:35:00|41.62|40.22|41.6|40.2|41.64|40.24|41.55|40.15|176
1666849200000|2022-10-27 05:40:00|41.61|40.21|41.9|40.5|41.91|40.51|41.58|40.18|244
1666849500000|2022-10-27 05:45:00|41.91|40.51|42.4|41|42.61|41.21|41.86|40.46|428
1666849800000|2022-10-27 05:50:00|42.39|40.99|42.17|40.77|42.4|41|42.07|40.67|388
1666850100000|2022-10-27 05:55:00|42.16|40.76|41.86|40.46|42.18|40.78|41.86|40.46|325
1666850400000|2022-10-27 06:00:00|41.87|40.47|41.84|40.44|41.97|40.57|41.74|40.34|321
1666850700000|2022-10-27 06:05:00|41.81|40.41|41.72|40.32|41.81|40.41|41.66|40.26|254
1666851000000|2022-10-27 06:10:00|41.74|40.34|41.65|40.25|41.75|40.35|41.61|40.21|264
1666851300000|2022-10-27 06:15:00|41.66|40.26|41.76|40.36|41.76|40.36|41.64|40.24|186
1666851600000|2022-10-27 06:20:00|41.75|40.35|41.84|40.44|41.9|40.5|41.75|40.35|204
1666851900000|2022-10-27 06:25:00|41.83|40.43|41.84|40.44|41.91|40.51|41.8|40.4|168
1666852200000|2022-10-27 06:30:00|41.83|40.43|41.77|40.37|41.95|40.55|41.74|40.34|259
1666852500000|2022-10-27 06:35:00|41.78|40.38|41.62|40.22|41.81|40.41|41.55|40.15|246
1666852800000|2022-10-27 06:40:00|41.61|40.21|41.6|40.2|41.71|40.31|41.59|40.19|134
1666853100000|2022-10-27 06:45:00|41.59|40.19|41.52|40.12|41.65|40.25|41.51|40.11|190
1666853400000|2022-10-27 06:50:00|41.53|40.13|41.66|40.26|41.71|40.31|41.53|40.13|167
1666853700000|2022-10-27 06:55:00|41.65|40.25|41.48|40.08|41.68|40.28|41.47|40.07|127
1666854000000|2022-10-27 07:00:00|41.47|40.07|41.61|40.21|41.61|40.21|41.41|40.01|250
1666854300000|2022-10-27 07:05:00|41.6|40.2|41.62|40.22|41.63|40.23|41.56|40.16|119
1666854600000|2022-10-27 07:10:00|41.61|40.21|41.63|40.23|41.66|40.26|41.61|40.21|122
1666854900000|2022-10-27 07:15:00|41.62|40.22|41.6|40.2|41.65|40.25|41.57|40.17|128
1666855200000|2022-10-27 07:20:00|41.61|40.21|41.65|40.25|41.69|40.29|41.6|40.2|204
1666855500000|2022-10-27 07:25:00|41.66|40.26|41.59|40.19|41.69|40.29|41.58|40.18|191
1666855800000|2022-10-27 07:30:00|41.58|40.18|41.45|40.05|41.64|40.24|41.44|40.04|178
1666856100000|2022-10-27 07:35:00|41.46|40.06|41.27|39.87|41.53|40.13|41.26|39.86|216
1666856400000|2022-10-27 07:40:00|41.26|39.86|41.28|39.88|41.32|39.92|41.25|39.85|148
1666856700000|2022-10-27 07:45:00|41.29|39.89|41.5|40.1|41.52|40.12|41.28|39.88|167
1666857000000|2022-10-27 07:50:00|41.51|40.11|41.44|40.04|41.52|40.12|41.44|40.04|95
1666857300000|2022-10-27 07:55:00|41.45|40.05|41.35|39.95|41.45|40.05|41.34|39.94|99
1666857600000|2022-10-27 08:00:00|41.36|39.96|41.43|40.03|41.44|40.04|41.32|39.92|159
1666857900000|2022-10-27 08:05:00|41.44|40.04|41.44|40.04|41.45|40.05|41.38|39.98|139
1666858200000|2022-10-27 08:10:00|41.43|40.03|41.53|40.13|41.57|40.17|41.43|40.03|154
1666858500000|2022-10-27 08:15:00|41.54|40.14|41.56|40.16|41.61|40.21|41.51|40.11|147
1666858800000|2022-10-27 08:20:00|41.55|40.15|41.48|40.08|41.57|40.17|41.46|40.06|111
1666859100000|2022-10-27 08:25:00|41.47|40.07|41.53|40.13|41.55|40.15|41.46|40.06|81
1666859400000|2022-10-27 08:30:00|41.54|40.14|41.54|40.14|41.58|40.18|41.53|40.13|78
1666859700000|2022-10-27 08:35:00|41.55|40.15|41.54|40.14|41.56|40.16|41.51|40.11|80
1666860000000|2022-10-27 08:40:00|41.55|40.15|41.36|39.96|41.55|40.15|41.34|39.94|174
1666860300000|2022-10-27 08:45:00|41.37|39.97|41.42|40.02|41.46|40.06|41.26|39.86|237
1666860600000|2022-10-27 08:50:00|41.43|40.03|41.44|40.04|41.53|40.13|41.41|40.01|185
1666860900000|2022-10-27 08:55:00|41.45|40.05|41.45|40.05|41.5|40.1|41.45|40.05|93
1666861200000|2022-10-27 09:00:00|41.46|40.06|41.33|39.93|41.46|40.06|41.32|39.92|114
1666861500000|2022-10-27 09:05:00|41.32|39.92|41.23|39.83|41.33|39.93|41.13|39.73|234
1666861800000|2022-10-27 09:10:00|41.22|39.82|41.15|39.75|41.22|39.82|41.13|39.73|70
1666862100000|2022-10-27 09:15:00|41.14|39.74|41.26|39.86|41.27|39.87|41.07|39.67|227
1666862400000|2022-10-27 09:20:00|41.25|39.85|41.35|39.95|41.39|39.99|41.25|39.85|203
1666862700000|2022-10-27 09:25:00|41.34|39.94|41.37|39.97|41.38|39.98|41.32|39.92|76
1666863000000|2022-10-27 09:30:00|41.36|39.96|41.34|39.94|41.45|40.05|41.32|39.92|110
1666863300000|2022-10-27 09:35:00|41.35|39.95|41.33|39.93|41.36|39.96|41.28|39.88|85
1666863600000|2022-10-27 09:40:00|41.32|39.92|41.37|39.97|41.38|39.98|41.21|39.81|171
1666863900000|2022-10-27 09:45:00|41.36|39.96|41.37|39.97|41.46|40.06|41.29|39.89|162
1666864200000|2022-10-27 09:50:00|41.38|39.98|41.43|40.03|41.45|40.05|41.38|39.98|117
1666864500000|2022-10-27 09:55:00|41.42|40.02|41.32|39.92|41.45|40.05|41.32|39.92|115
1666864800000|2022-10-27 10:00:00|41.33|39.93|41.28|39.88|41.35|39.95|41.24|39.84|138
1666865100000|2022-10-27 10:05:00|41.27|39.87|41.08|39.68|41.28|39.88|41.07|39.67|185
1666865400000|2022-10-27 10:10:00|41.09|39.69|41.12|39.72|41.19|39.79|41.01|39.61|213
1666865700000|2022-10-27 10:15:00|41.11|39.71|41.24|39.84|41.25|39.85|41.08|39.68|138
1666866000000|2022-10-27 10:20:00|41.25|39.85|41.31|39.91|41.34|39.94|41.21|39.81|180
1666866300000|2022-10-27 10:25:00|41.3|39.9|41.26|39.86|41.33|39.93|41.21|39.81|143
1666866600000|2022-10-27 10:30:00|41.27|39.87|41.33|39.93|41.34|39.94|41.23|39.83|208
1666866900000|2022-10-27 10:35:00|41.32|39.92|41.15|39.75|41.33|39.93|41.12|39.72|136
1666867200000|2022-10-27 10:40:00|41.16|39.76|41.11|39.71|41.2|39.8|41|39.6|255
1666867500000|2022-10-27 10:45:00|41.12|39.72|41.16|39.76|41.19|39.79|41.05|39.65|115
1666867800000|2022-10-27 10:50:00|41.15|39.75|41.13|39.73|41.2|39.8|41.13|39.73|107
1666868100000|2022-10-27 10:55:00|41.14|39.74|41.16|39.76|41.18|39.78|41.11|39.71|164
1666868400000|2022-10-27 11:00:00|41.17|39.77|41.19|39.79|41.21|39.81|41.14|39.74|153
1666868700000|2022-10-27 11:05:00|41.18|39.78|41.18|39.78|41.2|39.8|41.1|39.7|181
1666869000000|2022-10-27 11:10:00|41.19|39.79|41.25|39.85|41.27|39.87|41.18|39.78|279
1666869300000|2022-10-27 11:15:00|41.26|39.86|41.27|39.87|41.37|39.97|41.2|39.8|203
1666869600000|2022-10-27 11:20:00|41.26|39.86|41.21|39.81|41.26|39.86|41.19|39.79|105
1666869900000|2022-10-27 11:25:00|41.22|39.82|41.25|39.85|41.25|39.85|41.19|39.79|94
1666870200000|2022-10-27 11:30:00|41.24|39.84|41.3|39.9|41.3|39.9|41.22|39.82|158
1666870500000|2022-10-27 11:35:00|41.29|39.89|41.23|39.83|41.29|39.89|41.2|39.8|53
1666870800000|2022-10-27 11:40:00|41.24|39.84|41.15|39.75|41.25|39.85|41.15|39.75|103
1666871100000|2022-10-27 11:45:00|41.14|39.74|41.06|39.66|41.19|39.79|41.05|39.65|148
1666871400000|2022-10-27 11:50:00|41.07|39.67|41.04|39.64|41.09|39.69|41.03|39.63|181
1666871700000|2022-10-27 11:55:00|41.03|39.63|41.12|39.72|41.14|39.74|41.02|39.62|152
1666872000000|2022-10-27 12:00:00|41.11|39.71|41.08|39.68|41.13|39.73|41.07|39.67|92
1666872300000|2022-10-27 12:05:00|41.09|39.69|41.07|39.67|41.12|39.72|41.05|39.65|76
1666872600000|2022-10-27 12:10:00|41.06|39.66|40.96|39.56|41.08|39.68|40.86|39.46|140
1666872900000|2022-10-27 12:15:00|40.97|39.57|40.99|39.59|41.04|39.64|40.83|39.43|277
1666873200000|2022-10-27 12:20:00|41|39.6|41.04|39.64|41.09|39.69|40.88|39.48|212
1666873500000|2022-10-27 12:25:00|41.05|39.65|40.96|39.56|41.08|39.68|40.93|39.53|177
1666873800000|2022-10-27 12:30:00|40.97|39.57|41.2|39.8|41.58|40.18|40.82|39.42|566
1666874100000|2022-10-27 12:35:00|41.21|39.81|41.07|39.67|41.38|39.98|41.04|39.64|307
1666874400000|2022-10-27 12:40:00|41.08|39.68|41.26|39.86|41.26|39.86|41.08|39.68|259
1666874700000|2022-10-27 12:45:00|41.27|39.87|41.31|39.91|41.37|39.97|41.24|39.84|283
1666875000000|2022-10-27 12:50:00|41.32|39.92|41.38|39.98|41.42|40.02|41.27|39.87|279
1666875300000|2022-10-27 12:55:00|41.39|39.99|41.57|40.17|41.61|40.21|41.37|39.97|217
1666875600000|2022-10-27 13:00:00|41.58|40.18|41.48|40.08|41.59|40.19|41.38|39.98|232
1666875900000|2022-10-27 13:05:00|41.47|40.07|41.49|40.09|41.5|40.1|41.4|40|197
1666876200000|2022-10-27 13:10:00|41.48|40.08|41.43|40.03|41.48|40.08|41.38|39.98|183
1666876500000|2022-10-27 13:15:00|41.44|40.04|41.41|40.01|41.52|40.12|41.41|40.01|138
1666876800000|2022-10-27 13:20:00|41.42|40.02|41.41|40.01|41.44|40.04|41.36|39.96|248
1666877100000|2022-10-27 13:25:00|41.42|40.02|41.4|40|41.46|40.06|41.4|40|180
1666877400000|2022-10-27 13:30:00|41.41|40.01|41.45|40.05|41.51|40.11|41.4|40|252
1666877700000|2022-10-27 13:35:00|41.46|40.06|41.4|40|41.48|40.08|41.32|39.92|193
1666878000000|2022-10-27 13:40:00|41.41|40.01|41.33|39.93|41.41|40.01|41.27|39.87|164
1666878300000|2022-10-27 13:45:00|41.32|39.92|41.13|39.73|41.34|39.94|41.11|39.71|211
1666878600000|2022-10-27 13:50:00|41.12|39.72|40.86|39.46|41.13|39.73|40.84|39.44|311
1666878900000|2022-10-27 13:55:00|40.85|39.45|40.78|39.38|40.86|39.46|40.61|39.21|277
1666879200000|2022-10-27 14:00:00|40.79|39.39|41.04|39.64|41.06|39.66|40.65|39.25|241
1666879500000|2022-10-27 14:05:00|41.03|39.63|40.98|39.58|41.1|39.7|40.9|39.5|216
1666879800000|2022-10-27 14:10:00|40.97|39.57|41.15|39.75|41.22|39.82|40.9|39.5|240
1666880100000|2022-10-27 14:15:00|41.16|39.76|41.11|39.71|41.21|39.81|40.97|39.57|239
1666880400000|2022-10-27 14:20:00|41.12|39.72|41.13|39.73|41.19|39.79|41.04|39.64|199
1666880700000|2022-10-27 14:25:00|41.12|39.72|41.09|39.69|41.19|39.79|41.06|39.66|212
1666881000000|2022-10-27 14:30:00|41.08|39.68|41.04|39.64|41.19|39.79|41.03|39.63|176
1666881300000|2022-10-27 14:35:00|41.03|39.63|40.94|39.54|41.07|39.67|40.88|39.48|224
1666881600000|2022-10-27 14:40:00|40.93|39.53|40.88|39.48|40.95|39.55|40.83|39.43|210
1666881900000|2022-10-27 14:45:00|40.87|39.47|40.94|39.54|41.01|39.61|40.86|39.46|168
1666882200000|2022-10-27 14:50:00|40.93|39.53|40.99|39.59|41.06|39.66|40.92|39.52|150
1666882500000|2022-10-27 14:55:00|41|39.6|40.82|39.42|41|39.6|40.78|39.38|197
1666882800000|2022-10-27 15:00:00|40.81|39.41|40.88|39.48|40.92|39.52|40.78|39.38|182
1666883100000|2022-10-27 15:05:00|40.87|39.47|40.91|39.51|40.92|39.52|40.71|39.31|205
1666883400000|2022-10-27 15:10:00|40.92|39.52|40.82|39.42|40.96|39.56|40.8|39.4|150
1666883700000|2022-10-27 15:15:00|40.83|39.43|40.77|39.37|40.86|39.46|40.71|39.31|199
1666884000000|2022-10-27 15:20:00|40.76|39.36|40.87|39.47|40.88|39.48|40.76|39.36|146
1666884300000|2022-10-27 15:25:00|40.86|39.46|40.9|39.5|40.93|39.53|40.82|39.42|190
1666884600000|2022-10-27 15:30:00|40.89|39.49|40.88|39.48|40.99|39.59|40.84|39.44|246
1666884900000|2022-10-27 15:35:00|40.89|39.49|40.79|39.39|40.97|39.57|40.77|39.37|202
1666885200000|2022-10-27 15:40:00|40.8|39.4|40.7|39.3|40.82|39.42|40.66|39.26|179
1666885500000|2022-10-27 15:45:00|40.69|39.29|40.7|39.3|40.77|39.37|40.67|39.27|178
1666885800000|2022-10-27 15:50:00|40.71|39.31|40.57|39.17|40.72|39.32|40.56|39.16|156
1666886100000|2022-10-27 15:55:00|40.58|39.18|40.62|39.22|40.66|39.26|40.55|39.15|168
1666886400000|2022-10-27 16:00:00|40.61|39.21|40.62|39.22|40.67|39.27|40.57|39.17|154
1666886700000|2022-10-27 16:05:00|40.61|39.21|40.6|39.2|40.68|39.28|40.57|39.17|134
1666887000000|2022-10-27 16:10:00|40.59|39.19|40.65|39.25|40.7|39.3|40.58|39.18|130
1666887300000|2022-10-27 16:15:00|40.64|39.24|40.62|39.22|40.7|39.3|40.58|39.18|199
1666887600000|2022-10-27 16:20:00|40.61|39.21|40.63|39.23|40.65|39.25|40.57|39.17|133
1666887900000|2022-10-27 16:25:00|40.64|39.24|40.4|39|40.65|39.25|40.38|38.98|210
1666888200000|2022-10-27 16:30:00|40.39|38.99|40.5|39.1|40.57|39.17|40.38|38.98|171
1666888500000|2022-10-27 16:35:00|40.49|39.09|40.51|39.11|40.52|39.12|40.46|39.06|61
1666888800000|2022-10-27 16:40:00|40.5|39.1|40.5|39.1|40.55|39.15|40.48|39.08|101
1666889100000|2022-10-27 16:45:00|40.49|39.09|40.59|39.19|40.61|39.21|40.49|39.09|104
1666889400000|2022-10-27 16:50:00|40.58|39.18|40.59|39.19|40.61|39.21|40.56|39.16|132
1666889700000|2022-10-27 16:55:00|40.58|39.18|40.6|39.2|40.6|39.2|40.53|39.13|183
1666890000000|2022-10-27 17:00:00|40.59|39.19|40.6|39.2|40.61|39.21|40.53|39.13|129
1666890300000|2022-10-27 17:05:00|40.61|39.21|40.7|39.3|40.7|39.3|40.6|39.2|123
1666890600000|2022-10-27 17:10:00|40.71|39.31|40.78|39.38|40.8|39.4|40.7|39.3|108
1666890900000|2022-10-27 17:15:00|40.79|39.39|40.79|39.39|40.8|39.4|40.7|39.3|155
1666891200000|2022-10-27 17:20:00|40.78|39.38|40.78|39.38|40.8|39.4|40.75|39.35|136
1666891500000|2022-10-27 17:25:00|40.79|39.39|40.76|39.36|40.79|39.39|40.73|39.33|105
1666891800000|2022-10-27 17:30:00|40.77|39.37|40.8|39.4|40.82|39.42|40.73|39.33|150
1666892100000|2022-10-27 17:35:00|40.81|39.41|40.8|39.4|40.98|39.58|40.78|39.38|153
1666892400000|2022-10-27 17:40:00|40.81|39.41|40.8|39.4|40.88|39.48|40.78|39.38|115
1666892700000|2022-10-27 17:45:00|40.79|39.39|40.79|39.39|40.82|39.42|40.75|39.35|86
1666893000000|2022-10-27 17:50:00|40.8|39.4|40.75|39.35|40.8|39.4|40.72|39.32|123
1666893300000|2022-10-27 17:55:00|40.74|39.34|40.73|39.33|40.76|39.36|40.71|39.31|99
1666893600000|2022-10-27 18:00:00|40.72|39.32|40.72|39.32|40.74|39.34|40.7|39.3|128
1666893900000|2022-10-27 18:05:00|40.71|39.31|40.61|39.21|40.72|39.32|40.6|39.2|147
1666894200000|2022-10-27 18:10:00|40.62|39.22|40.66|39.26|40.67|39.27|40.57|39.17|101
1666894500000|2022-10-27 18:15:00|40.65|39.25|40.63|39.23|40.67|39.27|40.63|39.23|101
1666894800000|2022-10-27 18:20:00|40.62|39.22|40.64|39.24|40.65|39.25|40.55|39.15|113
1666895100000|2022-10-27 18:25:00|40.65|39.25|40.65|39.25|40.67|39.27|40.63|39.23|51
1666895400000|2022-10-27 18:30:00|40.64|39.24|40.82|39.42|40.83|39.43|40.63|39.23|118
1666895700000|2022-10-27 18:35:00|40.81|39.41|40.77|39.37|40.83|39.43|40.74|39.34|141
1666896000000|2022-10-27 18:40:00|40.76|39.36|40.72|39.32|40.78|39.38|40.7|39.3|109
1666896300000|2022-10-27 18:45:00|40.71|39.31|40.74|39.34|40.78|39.38|40.71|39.31|122
1666896600000|2022-10-27 18:50:00|40.73|39.33|40.73|39.33|40.75|39.35|40.67|39.27|110
1666896900000|2022-10-27 18:55:00|40.72|39.32|40.72|39.32|40.72|39.32|40.69|39.29|197
1666897200000|2022-10-27 19:00:00|40.73|39.33|40.79|39.39|40.8|39.4|40.71|39.31|81
1666897500000|2022-10-27 19:05:00|40.78|39.38|40.79|39.39|40.83|39.43|40.78|39.38|161
1666897800000|2022-10-27 19:10:00|40.8|39.4|40.87|39.47|40.87|39.47|40.79|39.39|215
1666898100000|2022-10-27 19:15:00|40.86|39.46|40.91|39.51|40.93|39.53|40.85|39.45|199
1666898400000|2022-10-27 19:20:00|40.9|39.5|40.91|39.51|40.93|39.53|40.87|39.47|128
1666898700000|2022-10-27 19:25:00|40.9|39.5|40.95|39.55|40.95|39.55|40.9|39.5|156
1666899000000|2022-10-27 19:30:00|40.94|39.54|40.99|39.59|41.02|39.62|40.92|39.52|162
1666899300000|2022-10-27 19:35:00|41|39.6|41.03|39.63|41.05|39.65|40.95|39.55|171
1666899600000|2022-10-27 19:40:00|41.04|39.64|41|39.6|41.07|39.67|40.98|39.58|140
1666899900000|2022-10-27 19:45:00|40.99|39.59|40.94|39.54|41.01|39.61|40.94|39.54|136
1666900200000|2022-10-27 19:50:00|40.95|39.55|40.88|39.48|40.97|39.57|40.87|39.47|194
1666900500000|2022-10-27 19:55:00|40.89|39.49|40.91|39.51|40.92|39.52|40.82|39.42|110
1666900800000|2022-10-27 20:00:00|40.92|39.52|40.6|39.2|40.92|39.52|40.46|39.06|363
1666901100000|2022-10-27 20:05:00|40.59|39.19|40.35|38.95|40.61|39.21|40.28|38.88|299
1666901400000|2022-10-27 20:10:00|40.34|38.94|40.15|38.75|40.34|38.94|39.98|38.58|326
1666901700000|2022-10-27 20:15:00|40.16|38.76|39.86|38.46|40.21|38.81|39.79|38.39|330
1666902000000|2022-10-27 20:20:00|39.87|38.47|39.63|38.23|39.9|38.5|39.48|38.08|372
1666902300000|2022-10-27 20:25:00|39.65|38.25|39.89|38.49|39.89|38.49|39.61|38.21|367
1666902600000|2022-10-27 20:30:00|39.87|38.47|40.29|38.89|40.33|38.93|39.87|38.47|455
1666902900000|2022-10-27 20:35:00|40.28|38.88|40.02|38.62|40.28|38.88|39.99|38.59|289
1666903200000|2022-10-27 20:40:00|40.03|38.63|40.04|38.64|40.07|38.67|39.94|38.54|231
1666903500000|2022-10-27 20:45:00|40.05|38.65|40.1|38.7|40.14|38.74|40.05|38.65|180
1666903800000|2022-10-27 20:50:00|40.09|38.69|40.1|38.7|40.19|38.79|40.02|38.62|195
1666904100000|2022-10-27 20:55:00|40.09|38.69|40|38.6|40.1|38.7|39.99|38.59|100
1666904400000|2022-10-27 21:00:00|40.01|38.61|39.97|38.57|40.03|38.63|39.94|38.54|57
1666904700000|2022-10-27 21:05:00|39.98|38.58|39.8|38.4|39.98|38.58|39.78|38.38|87
1666905000000|2022-10-27 21:10:00|39.79|38.39|39.78|38.38|39.84|38.44|39.75|38.35|56
1666905300000|2022-10-27 21:15:00|39.79|38.39|39.75|38.35|39.85|38.45|39.75|38.35|79
1666905600000|2022-10-27 21:20:00|39.76|38.36|39.77|38.37|39.77|38.37|39.72|38.32|46
1666905900000|2022-10-27 21:25:00|39.76|38.36|39.78|38.38|39.81|38.41|39.76|38.36|29
1666906200000|2022-10-27 21:30:00|39.77|38.37|39.81|38.41|39.81|38.41|39.74|38.34|13
1666906500000|2022-10-27 21:35:00|39.82|38.42|39.8|38.4|39.84|38.44|39.8|38.4|15
1666906800000|2022-10-27 21:40:00|39.79|38.39|39.76|38.36|39.79|38.39|39.7|38.3|34
1666907100000|2022-10-27 21:45:00|39.77|38.37|39.75|38.35|39.78|38.38|39.69|38.29|37
1666907400000|2022-10-27 21:50:00|39.76|38.36|39.84|38.44|39.85|38.45|39.76|38.36|39
1666907700000|2022-10-27 21:55:00|39.83|38.43|39.83|38.43|39.84|38.44|39.8|38.4|25
1666908000000|2022-10-27 22:00:00|39.82|38.42|39.92|38.52|39.94|38.54|39.82|38.42|96
1666908300000|2022-10-27 22:05:00|39.93|38.53|39.92|38.52|39.94|38.54|39.79|38.39|120
1666908600000|2022-10-27 22:10:00|39.93|38.53|39.84|38.44|39.95|38.55|39.84|38.44|86
1666908900000|2022-10-27 22:15:00|39.85|38.45|39.81|38.41|39.9|38.5|39.78|38.38|128
1666909200000|2022-10-27 22:20:00|39.82|38.42|39.68|38.28|39.82|38.42|39.64|38.24|99
1666909500000|2022-10-27 22:25:00|39.67|38.27|39.64|38.24|39.71|38.31|39.64|38.24|81
1666909800000|2022-10-27 22:30:00|39.63|38.23|39.58|38.18|39.7|38.3|39.57|38.17|136
1666910100000|2022-10-27 22:35:00|39.59|38.19|39.59|38.19|39.63|38.23|39.5|38.1|149
1666910400000|2022-10-27 22:40:00|39.58|38.18|39.75|38.35|39.85|38.45|39.34|37.94|372
1666910700000|2022-10-27 22:45:00|39.74|38.34|39.68|38.28|39.86|38.46|39.63|38.23|253
1666911000000|2022-10-27 22:50:00|39.67|38.27|39.78|38.38|39.8|38.4|39.65|38.25|182
1666911300000|2022-10-27 22:55:00|39.77|38.37|39.71|38.31|39.79|38.39|39.66|38.26|143
1666911600000|2022-10-27 23:00:00|39.7|38.3|39.61|38.21|39.72|38.32|39.51|38.11|224
1666911900000|2022-10-27 23:05:00|39.6|38.2|39.62|38.22|39.62|38.22|39.46|38.06|170
1666912200000|2022-10-27 23:10:00|39.61|38.21|39.53|38.13|39.66|38.26|39.53|38.13|155
1666912500000|2022-10-27 23:15:00|39.52|38.12|39.68|38.28|39.69|38.29|39.48|38.08|141
1666912800000|2022-10-27 23:20:00|39.67|38.27|39.67|38.27|39.69|38.29|39.61|38.21|89
1666913100000|2022-10-27 23:25:00|39.66|38.26|39.67|38.27|39.73|38.33|39.66|38.26|130
1666913400000|2022-10-27 23:30:00|39.68|38.28|39.69|38.29|39.69|38.29|39.6|38.2|134
1666913700000|2022-10-27 23:35:00|39.68|38.28|39.56|38.16|39.69|38.29|39.54|38.14|145
1666914000000|2022-10-27 23:40:00|39.57|38.17|39.7|38.3|39.7|38.3|39.55|38.15|100
1666914300000|2022-10-27 23:45:00|39.69|38.29|39.67|38.27|39.71|38.31|39.63|38.23|143
1666914600000|2022-10-27 23:50:00|39.68|38.28|39.58|38.18|39.68|38.28|39.57|38.17|99
1666914900000|2022-10-27 23:55:00|39.57|38.17|39.54|38.14|39.59|38.19|39.46|38.06|133
1666915200000|2022-10-28 00:00:00|39.55|38.15|39.59|38.19|39.6|38.2|39.41|38.01|206
1666915500000|2022-10-28 00:05:00|39.58|38.18|39.7|38.3|39.7|38.3|39.57|38.17|113
1666915800000|2022-10-28 00:10:00|39.69|38.29|39.44|38.04|39.7|38.3|39.41|38.01|172
1666916100000|2022-10-28 00:15:00|39.45|38.05|39.34|37.94|39.5|38.1|39.31|37.91|238
1666916400000|2022-10-28 00:20:00|39.33|37.93|39.43|38.03|39.43|38.03|39.12|37.72|299
1666916700000|2022-10-28 00:25:00|39.42|38.02|39.19|37.79|39.47|38.07|39.16|37.76|234
1666917000000|2022-10-28 00:30:00|39.18|37.78|39.18|37.78|39.26|37.86|39.12|37.72|228
1666917300000|2022-10-28 00:35:00|39.19|37.79|39.24|37.84|39.31|37.91|39.16|37.76|204
1666917600000|2022-10-28 00:40:00|39.23|37.83|39.25|37.85|39.27|37.87|39.16|37.76|193
1666917900000|2022-10-28 00:45:00|39.24|37.84|39.29|37.89|39.32|37.92|39.24|37.84|158
1666918200000|2022-10-28 00:50:00|39.28|37.88|39.25|37.85|39.3|37.9|39.21|37.81|178
1666918500000|2022-10-28 00:55:00|39.26|37.86|39.24|37.84|39.27|37.87|39.21|37.81|139
1666918800000|2022-10-28 01:00:00|39.23|37.83|39.24|37.84|39.25|37.85|39.15|37.75|179
1666919100000|2022-10-28 01:05:00|39.23|37.83|39.31|37.91|39.32|37.92|39.23|37.83|121
1666919400000|2022-10-28 01:10:00|39.32|37.92|39.34|37.94|39.37|37.97|39.29|37.89|133
1666919700000|2022-10-28 01:15:00|39.35|37.95|39.37|37.97|39.38|37.98|39.31|37.91|70
1666920000000|2022-10-28 01:20:00|39.36|37.96|39.3|37.9|39.36|37.96|39.28|37.88|171
1666920300000|2022-10-28 01:25:00|39.29|37.89|39.28|37.88|39.3|37.9|39.26|37.86|103
1666920600000|2022-10-28 01:30:00|39.27|37.87|39.21|37.81|39.28|37.88|39.18|37.78|110
1666920900000|2022-10-28 01:35:00|39.22|37.82|39.29|37.89|39.31|37.91|39.22|37.82|108
1666921200000|2022-10-28 01:40:00|39.3|37.9|39.39|37.99|39.41|38.01|39.3|37.9|142
1666921500000|2022-10-28 01:45:00|39.38|37.98|39.41|38.01|39.43|38.03|39.38|37.98|98
1666921800000|2022-10-28 01:50:00|39.4|38|39.41|38.01|39.43|38.03|39.37|37.97|78
1666922100000|2022-10-28 01:55:00|39.42|38.02|39.47|38.07|39.47|38.07|39.41|38.01|90
1666922400000|2022-10-28 02:00:00|39.46|38.06|39.44|38.04|39.48|38.08|39.43|38.03|124
1666922700000|2022-10-28 02:05:00|39.45|38.05|39.34|37.94|39.45|38.05|39.33|37.93|121
1666923000000|2022-10-28 02:10:00|39.33|37.93|39.1|37.7|39.33|37.93|39.02|37.62|185
1666923300000|2022-10-28 02:15:00|39.09|37.69|39.04|37.64|39.17|37.77|38.96|37.56|206
1666923600000|2022-10-28 02:20:00|39.05|37.65|39.11|37.71|39.13|37.73|39.03|37.63|126
1666923900000|2022-10-28 02:25:00|39.1|37.7|38.87|38.17|39.16|38.2|38.79|37.7|69
1666924200000|2022-10-28 02:30:00|38.86|38.16|38.88|38.18|38.96|38.26|38.85|38.15|79
1666924500000|2022-10-28 02:35:00|38.87|38.17|38.79|38.09|38.87|38.17|38.78|38.08|61
1666924800000|2022-10-28 02:40:00|38.8|38.1|38.76|38.06|38.84|38.14|38.75|38.05|45
1666925100000|2022-10-28 02:45:00|38.75|38.05|38.72|38.02|38.85|38.15|38.7|38|74
1666925400000|2022-10-28 02:50:00|38.73|38.03|38.68|37.98|38.76|38.06|38.66|37.96|76
1666925700000|2022-10-28 02:55:00|38.69|37.99|38.72|38.02|38.78|38.08|38.64|37.94|80
1666926000000|2022-10-28 03:00:00|38.71|38.01|38.77|38.07|38.78|38.08|38.67|37.97|51
1666926300000|2022-10-28 03:05:00|38.76|38.06|38.8|38.1|38.8|38.1|38.7|38|49
1666926600000|2022-10-28 03:10:00|38.79|38.09|39.2|37.8|39.22|38.14|38.79|37.77|85
1666926900000|2022-10-28 03:15:00|39.19|37.79|39.21|37.81|39.21|37.81|39.16|37.76|87
1666927200000|2022-10-28 03:20:00|39.22|37.82|39.23|37.83|39.27|37.87|39.21|37.81|104
1666927500000|2022-10-28 03:25:00|39.24|37.84|39.23|37.83|39.25|37.85|39.16|37.76|90
1666927800000|2022-10-28 03:30:00|39.22|37.82|39.22|37.82|39.23|37.83|39.17|37.77|93
1666928100000|2022-10-28 03:35:00|39.23|37.83|39.25|37.85|39.26|37.86|39.18|37.78|105
1666928400000|2022-10-28 03:40:00|39.24|37.84|39.28|37.88|39.3|37.9|39.24|37.84|69
1666928700000|2022-10-28 03:45:00|39.29|37.89|39.27|37.87|39.3|37.9|39.21|37.81|71
1666929000000|2022-10-28 03:50:00|39.26|37.86|39.21|37.81|39.28|37.88|39.2|37.8|68
1666929300000|2022-10-28 03:55:00|39.22|37.82|39.27|37.87|39.3|37.9|39.21|37.81|88
1666929600000|2022-10-28 04:00:00|39.28|37.88|39.33|37.93|39.35|37.95|39.24|37.84|128
1666929900000|2022-10-28 04:05:00|39.32|37.92|39.27|37.87|39.32|37.92|39.23|37.83|56
1666930200000|2022-10-28 04:10:00|39.28|37.88|39.31|37.91|39.31|37.91|39.27|37.87|70
1666930500000|2022-10-28 04:15:00|39.32|37.92|39.35|37.95|39.35|37.95|39.29|37.89|96
1666930800000|2022-10-28 04:20:00|39.34|37.94|39.33|37.93|39.37|37.97|39.31|37.91|108
1666931100000|2022-10-28 04:25:00|39.32|37.92|39.32|37.92|39.34|37.94|39.31|37.91|101
1666931400000|2022-10-28 04:30:00|39.31|37.91|39.34|37.94|39.36|37.96|39.3|37.9|115
1666931700000|2022-10-28 04:35:00|39.33|37.93|39.36|37.96|39.37|37.97|39.3|37.9|64
1666932000000|2022-10-28 04:40:00|39.37|37.97|39.38|37.98|39.38|37.98|39.31|37.91|163
1666932300000|2022-10-28 04:45:00|39.37|37.97|39.36|37.96|39.4|38|39.31|37.91|112
1666932600000|2022-10-28 04:50:00|39.37|37.97|39.34|37.94|39.38|37.98|39.33|37.93|44
1666932900000|2022-10-28 04:55:00|39.33|37.93|39.34|37.94|39.35|37.95|39.32|37.92|78
1666933200000|2022-10-28 05:00:00|39.33|37.93|39.33|37.93|39.34|37.94|39.29|37.89|88
1666933500000|2022-10-28 05:05:00|39.32|37.92|39.24|37.84|39.35|37.95|39.18|37.78|145
1666933800000|2022-10-28 05:10:00|39.23|37.83|39.16|37.76|39.25|37.85|39.14|37.74|85
1666934100000|2022-10-28 05:15:00|39.15|37.75|39.2|37.8|39.22|37.82|39.11|37.71|98
1666934400000|2022-10-28 05:20:00|39.21|37.81|39.33|37.93|39.34|37.94|39.2|37.8|101
1666934700000|2022-10-28 05:25:00|39.34|37.94|39.3|37.9|39.34|37.94|39.27|37.87|47
1666935000000|2022-10-28 05:30:00|39.31|37.91|39.29|37.89|39.38|37.98|39.28|37.88|109
1666935300000|2022-10-28 05:35:00|39.3|37.9|39.23|37.83|39.3|37.9|39.19|37.79|80
1666935600000|2022-10-28 05:40:00|39.24|37.84|39.27|37.87|39.36|37.96|39.23|37.83|96
1666935900000|2022-10-28 05:45:00|39.26|37.86|39.33|37.93|39.33|37.93|39.26|37.86|80
1666936200000|2022-10-28 05:50:00|39.32|37.92|39.37|37.97|39.4|38|39.31|37.91|113
1666936500000|2022-10-28 05:55:00|39.38|37.98|39.35|37.95|39.38|37.98|39.32|37.92|82
1666936800000|2022-10-28 06:00:00|39.36|37.96|39.35|37.95|39.42|38.02|39.34|37.94|109
1666937100000|2022-10-28 06:05:00|39.34|37.94|39.34|37.94|39.37|37.97|39.32|37.92|73
1666937400000|2022-10-28 06:10:00|39.35|37.95|39.34|37.94|39.37|37.97|39.29|37.89|102
1666937700000|2022-10-28 06:15:00|39.33|37.93|39.37|37.97|39.39|37.99|39.32|37.92|137
1666938000000|2022-10-28 06:20:00|39.36|37.96|39.35|37.95|39.38|37.98|39.33|37.93|93
1666938300000|2022-10-28 06:25:00|39.34|37.94|39.37|37.97|39.38|37.98|39.33|37.93|84
1666938600000|2022-10-28 06:30:00|39.38|37.98|39.34|37.94|39.38|37.98|39.33|37.93|49
1666938900000|2022-10-28 06:35:00|39.35|37.95|39.32|37.92|39.39|37.99|39.31|37.91|50
1666939200000|2022-10-28 06:40:00|39.31|37.91|39.29|37.89|39.34|37.94|39.29|37.89|99
1666939500000|2022-10-28 06:45:00|39.28|37.88|39.28|37.88|39.33|37.93|39.27|37.87|117
1666939800000|2022-10-28 06:50:00|39.27|37.87|39.31|37.91|39.33|37.93|39.26|37.86|87
1666940100000|2022-10-28 06:55:00|39.32|37.92|39.27|37.87|39.33|37.93|39.24|37.84|71
1666940400000|2022-10-28 07:00:00|39.28|37.88|39.29|37.89|39.3|37.9|39.21|37.81|155
1666940700000|2022-10-28 07:05:00|39.28|37.88|39.27|37.87|39.29|37.89|39.25|37.85|118
1666941000000|2022-10-28 07:10:00|39.28|37.88|39.25|37.85|39.28|37.88|39.25|37.85|60
1666941300000|2022-10-28 07:15:00|39.24|37.84|39.22|37.82|39.28|37.88|39.21|37.81|47
1666941600000|2022-10-28 07:20:00|39.23|37.83|39.13|37.73|39.23|37.83|39.12|37.72|115
1666941900000|2022-10-28 07:25:00|39.12|37.72|39.09|37.69|39.13|37.73|39.07|37.67|160
1666942200000|2022-10-28 07:30:00|39.08|37.68|38.94|37.54|39.11|37.71|38.76|37.36|270
1666942500000|2022-10-28 07:35:00|38.93|37.53|38.84|37.44|38.99|37.59|38.83|37.43|120
1666942800000|2022-10-28 07:40:00|38.85|37.45|38.86|37.46|38.87|37.47|38.83|37.43|128
1666943100000|2022-10-28 07:45:00|38.85|37.45|38.74|37.34|38.88|37.48|38.74|37.34|125
1666943400000|2022-10-28 07:50:00|38.75|37.35|38.65|37.25|38.77|37.37|38.62|37.22|188
1666943700000|2022-10-28 07:55:00|38.64|37.24|38.7|37.3|38.77|37.37|38.6|37.2|189
1666944000000|2022-10-28 08:00:00|38.69|37.29|38.78|37.38|38.81|37.41|38.67|37.27|144
1666944300000|2022-10-28 08:05:00|38.79|37.39|38.93|37.53|38.94|37.54|38.74|37.34|208
1666944600000|2022-10-28 08:10:00|38.92|37.52|38.93|37.53|38.97|37.57|38.9|37.5|102
1666944900000|2022-10-28 08:15:00|38.94|37.54|38.9|37.5|38.94|37.54|38.9|37.5|175
1666945200000|2022-10-28 08:20:00|38.91|37.51|38.9|37.5|38.91|37.51|38.76|37.36|197
1666945500000|2022-10-28 08:25:00|38.89|37.49|38.92|37.52|38.94|37.54|38.88|37.48|139
1666945800000|2022-10-28 08:30:00|38.93|37.53|39.02|37.62|39.05|37.65|38.92|37.52|168
1666946100000|2022-10-28 08:35:00|39.03|37.63|39.03|37.63|39.05|37.65|38.98|37.58|140
1666946400000|2022-10-28 08:40:00|39.04|37.64|39.09|37.69|39.09|37.69|39|37.6|142
1666946700000|2022-10-28 08:45:00|39.08|37.68|39.13|37.73|39.13|37.73|39.04|37.64|158
1666947000000|2022-10-28 08:50:00|39.12|37.72|39.19|37.79|39.19|37.79|39.1|37.7|170
1666947300000|2022-10-28 08:55:00|39.18|37.78|39.12|37.72|39.18|37.78|39.12|37.72|80
1666947600000|2022-10-28 09:00:00|39.11|37.71|39.12|37.72|39.16|37.76|39.08|37.68|78
1666947900000|2022-10-28 09:05:00|39.13|37.73|39.04|37.64|39.14|37.74|39.04|37.64|54
1666948200000|2022-10-28 09:10:00|39.03|37.63|39.05|37.65|39.05|37.65|38.99|37.59|104
1666948500000|2022-10-28 09:15:00|39.04|37.64|39.12|37.72|39.12|37.72|38.99|37.59|134
1666948800000|2022-10-28 09:20:00|39.11|37.71|39.21|37.81|39.21|37.81|39.1|37.7|176
1666949100000|2022-10-28 09:25:00|39.2|37.8|39.23|37.83|39.25|37.85|39.2|37.8|126
1666949400000|2022-10-28 09:30:00|39.22|37.82|39.22|37.82|39.25|37.85|39.2|37.8|87
1666949700000|2022-10-28 09:35:00|39.21|37.81|39.15|37.75|39.23|37.83|39.15|37.75|116
1666950000000|2022-10-28 09:40:00|39.16|37.76|39.16|37.76|39.17|37.77|39.12|37.72|98
1666950300000|2022-10-28 09:45:00|39.17|37.77|39.08|37.68|39.17|37.77|39.08|37.68|72
1666950600000|2022-10-28 09:50:00|39.09|37.69|39.07|37.67|39.14|37.74|39.04|37.64|96
1666950900000|2022-10-28 09:55:00|39.06|37.66|39.13|37.73|39.13|37.73|39.04|37.64|66
1666951200000|2022-10-28 10:00:00|39.12|37.72|39.07|37.67|39.13|37.73|39.07|37.67|54
1666951500000|2022-10-28 10:05:00|39.08|37.68|39.13|37.73|39.15|37.75|39.04|37.64|172
1666951800000|2022-10-28 10:10:00|39.14|37.74|39.14|37.74|39.15|37.75|39.09|37.69|124
1666952100000|2022-10-28 10:15:00|39.15|37.75|39.1|37.7|39.15|37.75|39.05|37.65|135
1666952400000|2022-10-28 10:20:00|39.09|37.69|39.17|37.77|39.2|37.8|39.08|37.68|96
1666952700000|2022-10-28 10:25:00|39.16|37.76|39.16|37.76|39.18|37.78|39.14|37.74|73
1666953000000|2022-10-28 10:30:00|39.15|37.75|39.18|37.78|39.2|37.8|39.12|37.72|52
1666953300000|2022-10-28 10:35:00|39.17|37.77|39.14|37.74|39.19|37.79|39.11|37.71|96
1666953600000|2022-10-28 10:40:00|39.13|37.73|39.09|37.69|39.16|37.76|39.08|37.68|84
1666953900000|2022-10-28 10:45:00|39.08|37.68|38.92|37.52|39.1|37.7|38.92|37.52|146
1666954200000|2022-10-28 10:50:00|38.91|37.51|38.94|37.54|38.95|37.55|38.86|37.46|149
1666954500000|2022-10-28 10:55:00|38.95|37.55|38.97|37.57|39.03|37.63|38.94|37.54|74
1666954800000|2022-10-28 11:00:00|38.98|37.58|38.92|37.52|39.01|37.61|38.89|37.49|86
1666955100000|2022-10-28 11:05:00|38.91|37.51|38.9|37.5|38.93|37.53|38.8|37.4|136
1666955400000|2022-10-28 11:10:00|38.89|37.49|38.88|37.48|38.92|37.52|38.82|37.42|84
1666955700000|2022-10-28 11:15:00|38.89|37.49|38.91|37.51|38.94|37.54|38.87|37.47|132
1666956000000|2022-10-28 11:20:00|38.9|37.5|38.98|37.58|38.99|37.59|38.88|37.48|120
1666956300000|2022-10-28 11:25:00|38.97|37.57|39.02|37.62|39.06|37.66|38.96|37.56|134
1666956600000|2022-10-28 11:30:00|39.03|37.63|39.11|37.71|39.11|37.71|39.01|37.61|65
1666956900000|2022-10-28 11:35:00|39.1|37.7|39.09|37.69|39.14|37.74|39.09|37.69|58
1666957200000|2022-10-28 11:40:00|39.08|37.68|39.04|37.64|39.09|37.69|39.02|37.62|75
1666957500000|2022-10-28 11:45:00|39.05|37.65|39.03|37.63|39.08|37.68|39.02|37.62|95
1666957800000|2022-10-28 11:50:00|39.02|37.62|39.01|37.61|39.04|37.64|38.97|37.57|74
1666958100000|2022-10-28 11:55:00|39.02|37.62|38.98|37.58|39.02|37.62|38.98|37.58|75
1666958400000|2022-10-28 12:00:00|38.97|37.57|38.97|37.57|38.99|37.59|38.91|37.51|87
1666958700000|2022-10-28 12:05:00|38.96|37.56|38.87|37.47|38.97|37.57|38.86|37.46|120
1666959000000|2022-10-28 12:10:00|38.86|37.46|38.82|37.42|38.88|37.48|38.77|37.37|129
1666959300000|2022-10-28 12:15:00|38.81|37.41|38.85|37.45|38.85|37.45|38.75|37.35|183
1666959600000|2022-10-28 12:20:00|38.84|37.44|38.72|37.32|38.85|37.45|38.72|37.32|139
1666959900000|2022-10-28 12:25:00|38.73|37.33|38.68|37.28|38.74|37.34|38.67|37.27|146
1666960200000|2022-10-28 12:30:00|38.67|37.27|39.07|37.67|39.19|37.79|38.52|37.12|474
1666960500000|2022-10-28 12:35:00|39.08|37.68|38.94|37.54|39.08|37.68|38.77|37.37|295
1666960800000|2022-10-28 12:40:00|38.93|37.53|38.99|37.59|39.01|37.61|38.85|37.45|232
1666961100000|2022-10-28 12:45:00|39|37.6|38.92|37.52|39.02|37.62|38.88|37.48|186
1666961400000|2022-10-28 12:50:00|38.93|37.53|39.03|37.63|39.03|37.63|38.9|37.5|153
1666961700000|2022-10-28 12:55:00|39.02|37.62|39.1|37.7|39.11|37.71|38.98|37.58|129
1666962000000|2022-10-28 13:00:00|39.09|37.69|39.18|37.78|39.19|37.79|39.03|37.63|139
1666962300000|2022-10-28 13:05:00|39.19|37.79|39.36|37.96|39.37|37.97|39.15|37.75|233
1666962600000|2022-10-28 13:10:00|39.35|37.95|39.35|37.95|39.46|38.06|39.29|37.89|173
1666962900000|2022-10-28 13:15:00|39.34|37.94|39.6|38.2|39.6|38.2|39.31|37.91|207
1666963200000|2022-10-28 13:20:00|39.61|38.21|39.5|38.1|39.61|38.21|39.46|38.06|239
1666963500000|2022-10-28 13:25:00|39.51|38.11|39.54|38.14|39.62|38.22|39.51|38.11|211
1666963800000|2022-10-28 13:30:00|39.55|38.15|39.78|38.38|39.79|38.39|39.53|38.13|306
1666964100000|2022-10-28 13:35:00|39.79|38.39|39.7|38.3|39.8|38.4|39.53|38.13|319
1666964400000|2022-10-28 13:40:00|39.71|38.31|39.92|38.52|39.96|38.56|39.69|38.29|324
1666964700000|2022-10-28 13:45:00|39.93|38.53|39.87|38.47|39.95|38.55|39.79|38.39|234
1666965000000|2022-10-28 13:50:00|39.86|38.46|39.87|38.47|39.94|38.54|39.81|38.41|220
1666965300000|2022-10-28 13:55:00|39.86|38.46|39.79|38.39|39.91|38.51|39.77|38.37|215
1666965600000|2022-10-28 14:00:00|39.8|38.4|39.72|38.32|39.92|38.52|39.7|38.3|308
1666965900000|2022-10-28 14:05:00|39.73|38.33|39.59|38.19|39.79|38.39|39.54|38.14|316
1666966200000|2022-10-28 14:10:00|39.58|38.18|39.57|38.17|39.61|38.21|39.39|37.99|331
1666966500000|2022-10-28 14:15:00|39.56|38.16|39.63|38.23|39.7|38.3|39.56|38.16|186
1666966800000|2022-10-28 14:20:00|39.62|38.22|39.7|38.3|39.7|38.3|39.6|38.2|217
1666967100000|2022-10-28 14:25:00|39.71|38.31|39.87|38.47|39.89|38.49|39.7|38.3|215
1666967400000|2022-10-28 14:30:00|39.88|38.48|39.87|38.47|39.94|38.54|39.86|38.46|191
1666967700000|2022-10-28 14:35:00|39.88|38.48|39.86|38.46|39.88|38.48|39.79|38.39|210
1666968000000|2022-10-28 14:40:00|39.87|38.47|40.16|38.76|40.19|38.79|39.84|38.44|222
1666968300000|2022-10-28 14:45:00|40.17|38.77|40.06|38.66|40.27|38.87|40.05|38.65|292
1666968600000|2022-10-28 14:50:00|40.07|38.67|40|38.6|40.09|38.69|39.93|38.53|217
1666968900000|2022-10-28 14:55:00|40.01|38.61|39.99|38.59|40.07|38.67|39.94|38.54|187
1666969200000|2022-10-28 15:00:00|40|38.6|39.99|38.59|40.02|38.62|39.9|38.5|315
1666969500000|2022-10-28 15:05:00|39.98|38.58|39.93|38.53|40.01|38.61|39.9|38.5|206
1666969800000|2022-10-28 15:10:00|39.94|38.54|40.04|38.64|40.07|38.67|39.94|38.54|170
1666970100000|2022-10-28 15:15:00|40.03|38.63|40.01|38.61|40.06|38.66|39.93|38.53|157
1666970400000|2022-10-28 15:20:00|40.02|38.62|40.01|38.61|40.04|38.64|39.97|38.57|184
1666970700000|2022-10-28 15:25:00|40|38.6|40.06|38.66|40.08|38.68|39.96|38.56|199
1666971000000|2022-10-28 15:30:00|40.05|38.65|40.07|38.67|40.1|38.7|40.03|38.63|167
1666971300000|2022-10-28 15:35:00|40.08|38.68|40.21|38.81|40.24|38.84|40.05|38.65|200
1666971600000|2022-10-28 15:40:00|40.22|38.82|40.31|38.91|40.32|38.92|40.2|38.8|188
1666971900000|2022-10-28 15:45:00|40.32|38.92|40.29|38.89|40.32|38.92|40.23|38.83|170
1666972200000|2022-10-28 15:50:00|40.28|38.88|40.26|38.86|40.3|38.9|40.25|38.85|133
1666972500000|2022-10-28 15:55:00|40.27|38.87|40.38|38.98|40.38|38.98|40.26|38.86|223
1666972800000|2022-10-28 16:00:00|40.37|38.97|40.54|39.14|40.6|39.2|40.37|38.97|283
1666973100000|2022-10-28 16:05:00|40.55|39.15|40.73|39.33|40.79|39.39|40.48|39.08|262
1666973400000|2022-10-28 16:10:00|40.74|39.34|40.96|39.56|40.96|39.56|40.69|39.29|289
1666973700000|2022-10-28 16:15:00|40.95|39.55|41.19|39.79|41.28|39.88|40.94|39.54|366
1666974000000|2022-10-28 16:20:00|41.18|39.78|41.2|39.8|41.23|39.83|40.99|39.59|370
1666974300000|2022-10-28 16:25:00|41.21|39.81|41.2|39.8|41.24|39.84|41.02|39.62|321
1666974600000|2022-10-28 16:30:00|41.21|39.81|41.36|39.96|41.42|40.02|41.2|39.8|283
1666974900000|2022-10-28 16:35:00|41.37|39.97|41.17|39.77|41.37|39.97|41.16|39.76|297
1666975200000|2022-10-28 16:40:00|41.18|39.78|41.18|39.78|41.19|39.79|41.08|39.68|257
1666975500000|2022-10-28 16:45:00|41.19|39.79|41.01|39.61|41.19|39.79|41|39.6|262
1666975800000|2022-10-28 16:50:00|41.02|39.62|41.16|39.76|41.18|39.78|40.99|39.59|213
1666976100000|2022-10-28 16:55:00|41.17|39.77|41.16|39.76|41.2|39.8|41.1|39.7|212
1666976400000|2022-10-28 17:00:00|41.17|39.77|41.04|39.64|41.2|39.8|41.04|39.64|234
1666976700000|2022-10-28 17:05:00|41.03|39.63|41.07|39.67|41.09|39.69|40.99|39.59|159
1666977000000|2022-10-28 17:10:00|41.06|39.66|41.08|39.68|41.1|39.7|41.05|39.65|143
1666977300000|2022-10-28 17:15:00|41.09|39.69|41.06|39.66|41.17|39.77|41.06|39.66|144
1666977600000|2022-10-28 17:20:00|41.05|39.65|41.06|39.66|41.08|39.68|40.99|39.59|160
1666977900000|2022-10-28 17:25:00|41.05|39.65|40.96|39.56|41.11|39.71|40.96|39.56|151
1666978200000|2022-10-28 17:30:00|40.95|39.55|41|39.6|41.07|39.67|40.93|39.53|169
1666978500000|2022-10-28 17:35:00|40.99|39.59|40.92|39.52|41.03|39.63|40.9|39.5|158
1666978800000|2022-10-28 17:40:00|40.93|39.53|40.89|39.49|40.98|39.58|40.86|39.46|129
1666979100000|2022-10-28 17:45:00|40.88|39.48|40.88|39.48|40.95|39.55|40.88|39.48|137
1666979400000|2022-10-28 17:50:00|40.87|39.47|40.86|39.46|40.93|39.53|40.86|39.46|138
1666979700000|2022-10-28 17:55:00|40.87|39.47|40.8|39.4|40.87|39.47|40.77|39.37|209
1666980000000|2022-10-28 18:00:00|40.81|39.41|40.89|39.49|40.97|39.57|40.8|39.4|230
1666980300000|2022-10-28 18:05:00|40.9|39.5|40.93|39.53|40.98|39.58|40.89|39.49|165
1666980600000|2022-10-28 18:10:00|40.94|39.54|41|39.6|41.02|39.62|40.93|39.53|168
1666980900000|2022-10-28 18:15:00|40.99|39.59|40.94|39.54|41.03|39.63|40.93|39.53|112
1666981200000|2022-10-28 18:20:00|40.95|39.55|40.87|39.47|40.97|39.57|40.86|39.46|130
1666981500000|2022-10-28 18:25:00|40.88|39.48|40.86|39.46|40.88|39.48|40.82|39.42|84
1666981800000|2022-10-28 18:30:00|40.87|39.47|40.81|39.41|40.88|39.48|40.77|39.37|154
1666982100000|2022-10-28 18:35:00|40.8|39.4|40.82|39.42|40.84|39.44|40.79|39.39|104
1666982400000|2022-10-28 18:40:00|40.81|39.41|40.8|39.4|40.85|39.45|40.8|39.4|83
1666982700000|2022-10-28 18:45:00|40.81|39.41|40.88|39.48|40.9|39.5|40.79|39.39|121
1666983000000|2022-10-28 18:50:00|40.89|39.49|40.93|39.53|40.93|39.53|40.82|39.42|144
1666983300000|2022-10-28 18:55:00|40.94|39.54|41.04|39.64|41.1|39.7|40.93|39.53|165
1666983600000|2022-10-28 19:00:00|41.03|39.63|40.98|39.58|41.12|39.72|40.96|39.56|189
1666983900000|2022-10-28 19:05:00|40.99|39.59|40.91|39.51|40.99|39.59|40.85|39.45|197
1666984200000|2022-10-28 19:10:00|40.92|39.52|40.89|39.49|40.94|39.54|40.88|39.48|145
1666984500000|2022-10-28 19:15:00|40.88|39.48|40.9|39.5|40.94|39.54|40.85|39.45|175
1666984800000|2022-10-28 19:20:00|40.89|39.49|40.92|39.52|40.92|39.52|40.85|39.45|153
1666985100000|2022-10-28 19:25:00|40.91|39.51|40.87|39.47|40.94|39.54|40.84|39.44|108
1666985400000|2022-10-28 19:30:00|40.86|39.46|40.88|39.48|40.94|39.54|40.85|39.45|91
1666985700000|2022-10-28 19:35:00|40.89|39.49|40.89|39.49|40.9|39.5|40.86|39.46|105
1666986000000|2022-10-28 19:40:00|40.9|39.5|40.96|39.56|40.97|39.57|40.9|39.5|91
1666986300000|2022-10-28 19:45:00|40.95|39.55|41|39.6|41|39.6|40.95|39.55|78
1666986600000|2022-10-28 19:50:00|40.99|39.59|41.07|39.67|41.13|39.73|40.99|39.59|177
1666986900000|2022-10-28 19:55:00|41.06|39.66|41.08|39.68|41.09|39.69|40.97|39.57|227
1666987200000|2022-10-28 20:00:00|41.07|39.67|41.17|39.77|41.2|39.8|41.07|39.67|143
1666987500000|2022-10-28 20:05:00|41.18|39.78|41.22|39.82|41.24|39.84|41.14|39.74|75
1666987800000|2022-10-28 20:10:00|41.21|39.81|41.11|39.71|41.23|39.83|41.06|39.66|79
1666988100000|2022-10-28 20:15:00|41.1|39.7|41.15|39.75|41.19|39.79|41.1|39.7|58
1666988400000|2022-10-28 20:20:00|41.14|39.74|41.11|39.71|41.17|39.77|41.07|39.67|51
1666988700000|2022-10-28 20:25:00|41.1|39.7|41.13|39.73|41.15|39.75|41.1|39.7|42
1666989000000|2022-10-28 20:30:00|41.14|39.74|41.07|39.67|41.19|39.79|41.06|39.66|70
1666989300000|2022-10-28 20:35:00|41.06|39.66|41.1|39.7|41.1|39.7|41|39.6|66
1666989600000|2022-10-28 20:40:00|41.09|39.69|41.25|39.85|41.26|39.86|41.09|39.69|45
1666989900000|2022-10-28 20:45:00|41.24|39.84|41.09|39.69|41.24|39.84|41.03|39.63|74
1666990200000|2022-10-28 20:50:00|41.1|39.7|41.04|39.64|41.12|39.72|40.98|39.58|66
1666990500000|2022-10-28 20:55:00|41.05|39.65|41.04|39.64|41.07|39.67|41.02|39.62|32
1667026800000|2022-10-29 07:00:00|41.25|39.85|41.25|39.85|41.28|39.88|41.22|39.82|33
1667027100000|2022-10-29 07:05:00|41.24|39.84|41.27|39.87|41.28|39.88|41.23|39.83|38
1667027400000|2022-10-29 07:10:00|41.28|39.88|41.31|39.91|41.32|39.92|41.28|39.88|18
1667027700000|2022-10-29 07:15:00|41.32|39.92|41.28|39.88|41.34|39.94|41.25|39.85|47
1667028000000|2022-10-29 07:20:00|41.27|39.87|41.32|39.92|41.35|39.95|41.27|39.87|40
1667028300000|2022-10-29 07:25:00|41.33|39.93|41.44|40.04|41.44|40.04|41.33|39.93|48
1667028600000|2022-10-29 07:30:00|41.45|40.05|41.47|40.07|41.47|40.07|41.43|40.03|41
1667028900000|2022-10-29 07:35:00|41.46|40.06|41.53|40.13|41.54|40.14|41.45|40.05|29
1667029200000|2022-10-29 07:40:00|41.54|40.14|41.43|40.03|41.56|40.16|41.38|39.98|55
1667029500000|2022-10-29 07:45:00|41.42|40.02|41.5|40.1|41.51|40.11|41.42|40.02|23
1667029800000|2022-10-29 07:50:00|41.51|40.11|41.45|40.05|41.55|40.15|41.44|40.04|60
1667030100000|2022-10-29 07:55:00|41.46|40.06|41.52|40.12|41.54|40.14|41.44|40.04|39
1667030400000|2022-10-29 08:00:00|41.51|40.11|41.44|40.04|41.51|40.11|41.39|39.99|66
1667030700000|2022-10-29 08:05:00|41.45|40.05|41.55|40.15|41.57|40.17|41.43|40.03|67
1667031000000|2022-10-29 08:10:00|41.54|40.14|41.73|40.33|41.79|40.39|41.54|40.14|96
1667031300000|2022-10-29 08:15:00|41.74|40.34|41.78|40.38|41.82|40.42|41.61|40.21|193
1667031600000|2022-10-29 08:20:00|41.77|40.37|41.83|40.43|41.84|40.44|41.74|40.34|110
1667031900000|2022-10-29 08:25:00|41.84|40.44|41.91|40.51|41.91|40.51|41.83|40.43|176
1667032200000|2022-10-29 08:30:00|41.9|40.5|41.95|40.55|42.02|40.62|41.88|40.48|158
1667032500000|2022-10-29 08:35:00|41.94|40.54|41.81|40.41|41.97|40.57|41.79|40.39|99
1667032800000|2022-10-29 08:40:00|41.82|40.42|41.85|40.45|41.88|40.48|41.8|40.4|70
1667033100000|2022-10-29 08:45:00|41.84|40.44|41.72|40.32|41.87|40.47|41.71|40.31|82
1667033400000|2022-10-29 08:50:00|41.71|40.31|41.81|40.41|41.83|40.43|41.66|40.26|72
1667033700000|2022-10-29 08:55:00|41.82|40.42|41.85|40.45|41.85|40.45|41.78|40.38|46
1667034000000|2022-10-29 09:00:00|41.86|40.46|41.74|40.34|41.86|40.46|41.69|40.29|69
1667034300000|2022-10-29 09:05:00|41.75|40.35|41.83|40.43|41.84|40.44|41.74|40.34|45
1667034600000|2022-10-29 09:10:00|41.82|40.42|41.71|40.31|41.83|40.43|41.71|40.31|55
1667034900000|2022-10-29 09:15:00|41.72|40.32|41.77|40.37|41.82|40.42|41.72|40.32|63
1667035200000|2022-10-29 09:20:00|41.76|40.36|41.82|40.42|41.83|40.43|41.75|40.35|57
1667035500000|2022-10-29 09:25:00|41.81|40.41|41.82|40.42|41.84|40.44|41.81|40.41|32
1667035800000|2022-10-29 09:30:00|41.81|40.41|41.74|40.34|41.83|40.43|41.73|40.33|28
1667036100000|2022-10-29 09:35:00|41.75|40.35|41.81|40.41|41.84|40.44|41.75|40.35|42
1667036400000|2022-10-29 09:40:00|41.82|40.42|41.82|40.42|41.83|40.43|41.79|40.39|23
1667036700000|2022-10-29 09:45:00|41.81|40.41|41.74|40.34|41.82|40.42|41.74|40.34|30
1667037000000|2022-10-29 09:50:00|41.75|40.35|41.81|40.41|41.81|40.41|41.74|40.34|31
1667037300000|2022-10-29 09:55:00|41.8|40.4|41.76|40.36|41.81|40.41|41.73|40.33|51
1667037600000|2022-10-29 10:00:00|41.75|40.35|41.72|40.32|41.78|40.38|41.67|40.27|42
1667037900000|2022-10-29 10:05:00|41.71|40.31|41.65|40.25|41.71|40.31|41.6|40.2|41
1667038200000|2022-10-29 10:10:00|41.66|40.26|41.67|40.27|41.67|40.27|41.64|40.24|26
1667038500000|2022-10-29 10:15:00|41.68|40.28|41.75|40.35|41.78|40.38|41.65|40.25|122
1667038800000|2022-10-29 10:20:00|41.76|40.36|41.76|40.36|41.99|40.59|41.75|40.35|112
1667039100000|2022-10-29 10:25:00|41.75|40.35|41.52|40.12|41.75|40.35|41.5|40.1|145
1667039400000|2022-10-29 10:30:00|41.53|40.13|41.46|40.06|41.56|40.16|41.41|40.01|110
1667039700000|2022-10-29 10:35:00|41.47|40.07|41.59|40.19|41.59|40.19|41.43|40.03|102
1667040000000|2022-10-29 10:40:00|41.6|40.2|41.67|40.27|41.7|40.3|41.6|40.2|42
1667040300000|2022-10-29 10:45:00|41.66|40.26|41.7|40.3|41.73|40.33|41.65|40.25|43
1667040600000|2022-10-29 10:50:00|41.69|40.29|41.51|40.11|41.69|40.29|41.51|40.11|67
1667040900000|2022-10-29 10:55:00|41.5|40.1|41.41|40.01|41.52|40.12|41.33|39.93|116
1667041200000|2022-10-29 11:00:00|41.42|40.02|41.33|39.93|41.43|40.03|41.33|39.93|74
1667041500000|2022-10-29 11:05:00|41.34|39.94|41.4|40|41.4|40|41.23|39.83|106
1667041800000|2022-10-29 11:10:00|41.39|39.99|41.45|40.05|41.47|40.07|41.39|39.99|23
1667042100000|2022-10-29 11:15:00|41.44|40.04|41.39|39.99|41.46|40.06|41.34|39.94|60
1667042400000|2022-10-29 11:20:00|41.4|40|41.44|40.04|41.48|40.08|41.4|40|53
1667042700000|2022-10-29 11:25:00|41.43|40.03|41.36|39.96|41.44|40.04|41.36|39.96|35
1667043000000|2022-10-29 11:30:00|41.35|39.95|41.17|39.77|41.38|39.98|41.13|39.73|108
1667043300000|2022-10-29 11:35:00|41.16|39.76|41.02|39.62|41.22|39.82|40.99|39.59|94
1667043600000|2022-10-29 11:40:00|41.03|39.63|41.08|39.68|41.16|39.76|41.03|39.63|56
1667043900000|2022-10-29 11:45:00|41.09|39.69|41.23|39.83|41.23|39.83|41.09|39.69|38
1667044200000|2022-10-29 11:50:00|41.24|39.84|41.26|39.86|41.28|39.88|41.22|39.82|51
1667044500000|2022-10-29 11:55:00|41.27|39.87|41.2|39.8|41.27|39.87|41.19|39.79|28
1667044800000|2022-10-29 12:00:00|41.21|39.81|41.28|39.88|41.28|39.88|41.12|39.72|74
1667045100000|2022-10-29 12:05:00|41.27|39.87|41.22|39.82|41.3|39.9|41.18|39.78|104
1667045400000|2022-10-29 12:10:00|41.21|39.81|41.26|39.86|41.3|39.9|41.21|39.81|49
1667045700000|2022-10-29 12:15:00|41.27|39.87|41.34|39.94|41.35|39.95|41.27|39.87|42
1667046000000|2022-10-29 12:20:00|41.35|39.95|41.3|39.9|41.35|39.95|41.29|39.89|24
1667046300000|2022-10-29 12:25:00|41.29|39.89|41.23|39.83|41.29|39.89|41.2|39.8|31
1667046600000|2022-10-29 12:30:00|41.24|39.84|41.28|39.88|41.29|39.89|41.2|39.8|45
1667046900000|2022-10-29 12:35:00|41.29|39.89|41.31|39.91|41.32|39.92|41.28|39.88|37
1667047200000|2022-10-29 12:40:00|41.3|39.9|41.29|39.89|41.32|39.92|41.28|39.88|30
1667047500000|2022-10-29 12:45:00|41.28|39.88|41.24|39.84|41.31|39.91|41.22|39.82|31
1667047800000|2022-10-29 12:50:00|41.25|39.85|41.28|39.88|41.28|39.88|41.24|39.84|32
1667048100000|2022-10-29 12:55:00|41.29|39.89|41.3|39.9|41.32|39.92|41.29|39.89|12
1667048400000|2022-10-29 13:00:00|41.29|39.89|41.31|39.91|41.33|39.93|41.29|39.89|33
1667048700000|2022-10-29 13:05:00|41.3|39.9|41.24|39.84|41.3|39.9|41.24|39.84|35
1667049000000|2022-10-29 13:10:00|41.23|39.83|41.17|39.77|41.23|39.83|41.16|39.76|29
1667049300000|2022-10-29 13:15:00|41.16|39.76|41.13|39.73|41.17|39.77|41.1|39.7|28
1667049600000|2022-10-29 13:20:00|41.12|39.72|40.99|39.59|41.14|39.74|40.99|39.59|39
1667049900000|2022-10-29 13:25:00|40.98|39.58|41.08|39.68|41.11|39.71|40.93|39.53|81
1667050200000|2022-10-29 13:30:00|41.07|39.67|41.02|39.62|41.13|39.73|41.01|39.61|36
1667050500000|2022-10-29 13:35:00|41.01|39.61|40.94|39.54|41.03|39.63|40.94|39.54|54
1667050800000|2022-10-29 13:40:00|40.93|39.53|40.9|39.5|41|39.6|40.89|39.49|63
1667051100000|2022-10-29 13:45:00|40.89|39.49|40.94|39.54|40.94|39.54|40.82|39.42|78
1667051400000|2022-10-29 13:50:00|40.95|39.55|41.01|39.61|41.08|39.68|40.94|39.54|37
1667051700000|2022-10-29 13:55:00|41.02|39.62|41.2|39.8|41.2|39.8|41.01|39.61|70
1667052000000|2022-10-29 14:00:00|41.21|39.81|41.26|39.86|41.27|39.87|41.11|39.71|107
1667052300000|2022-10-29 14:05:00|41.25|39.85|41.32|39.92|41.33|39.93|41.19|39.79|78
1667052600000|2022-10-29 14:10:00|41.31|39.91|41.37|39.97|41.42|40.02|41.31|39.91|101
1667052900000|2022-10-29 14:15:00|41.38|39.98|41.44|40.04|41.58|40.18|41.37|39.97|139
1667053200000|2022-10-29 14:20:00|41.45|40.05|41.31|39.91|41.49|40.09|41.24|39.84|143
1667053500000|2022-10-29 14:25:00|41.32|39.92|41.32|39.92|41.42|40.02|41.31|39.91|83
1667053800000|2022-10-29 14:30:00|41.33|39.93|41.24|39.84|41.34|39.94|41.15|39.75|94
1667054100000|2022-10-29 14:35:00|41.25|39.85|41.33|39.93|41.4|40|41.24|39.84|104
1667054400000|2022-10-29 14:40:00|41.34|39.94|41.27|39.87|41.34|39.94|41.25|39.85|64
1667054700000|2022-10-29 14:45:00|41.28|39.88|41.17|39.77|41.28|39.88|41.11|39.71|70
1667055000000|2022-10-29 14:50:00|41.18|39.78|41.18|39.78|41.23|39.83|41.12|39.72|55
1667055300000|2022-10-29 14:55:00|41.19|39.79|41.21|39.81|41.24|39.84|41.15|39.75|47
1667055600000|2022-10-29 15:00:00|41.2|39.8|41.25|39.85|41.25|39.85|41.2|39.8|36
1667055900000|2022-10-29 15:05:00|41.26|39.86|41.38|39.98|41.43|40.03|41.25|39.85|97
1667056200000|2022-10-29 15:10:00|41.39|39.99|41.42|40.02|41.48|40.08|41.37|39.97|59
1667056500000|2022-10-29 15:15:00|41.41|40.01|41.49|40.09|41.54|40.14|41.37|39.97|59
1667056800000|2022-10-29 15:20:00|41.48|40.08|41.49|40.09|41.53|40.13|41.46|40.06|64
1667057100000|2022-10-29 15:25:00|41.5|40.1|41.57|40.17|41.59|40.19|41.48|40.08|70
1667057400000|2022-10-29 15:30:00|41.56|40.16|41.55|40.15|41.56|40.16|41.39|39.99|145
1667057700000|2022-10-29 15:35:00|41.56|40.16|41.4|40|41.65|40.25|41.38|39.98|193
1667058000000|2022-10-29 15:40:00|41.41|40.01|41.58|40.18|41.58|40.18|41.4|40|123
1667058300000|2022-10-29 15:45:00|41.57|40.17|41.49|40.09|41.58|40.18|41.46|40.06|67
1667058600000|2022-10-29 15:50:00|41.48|40.08|41.43|40.03|41.49|40.09|41.4|40|76
1667058900000|2022-10-29 15:55:00|41.44|40.04|41.58|40.18|41.58|40.18|41.44|40.04|99
1667059200000|2022-10-29 16:00:00|41.57|40.17|41.44|40.04|41.67|40.27|41.44|40.04|154
1667059500000|2022-10-29 16:05:00|41.43|40.03|41.68|40.28|41.71|40.31|41.41|40.01|169
1667059800000|2022-10-29 16:10:00|41.67|40.27|41.82|40.42|41.85|40.45|41.63|40.23|151
1667060100000|2022-10-29 16:15:00|41.81|40.41|42.03|40.63|42.04|40.64|41.76|40.36|172
1667060400000|2022-10-29 16:20:00|42.02|40.62|43.21|41.81|43.23|41.83|42.02|40.62|465
1667060700000|2022-10-29 16:25:00|43.2|41.8|43.6|42.2|43.6|42.2|42.81|41.41|452
1667061000000|2022-10-29 16:30:00|43.63|42.23|44.52|43.12|44.69|43.29|43.48|42.08|561
1667061300000|2022-10-29 16:35:00|44.5|43.1|44.2|42.8|44.5|43.1|43.68|42.28|476
1667061600000|2022-10-29 16:40:00|44.22|42.82|44.14|42.74|44.22|42.82|43.86|42.46|328
1667061900000|2022-10-29 16:45:00|44.13|42.73|43.9|42.5|44.43|43.03|43.88|42.48|347
1667062200000|2022-10-29 16:50:00|43.89|42.49|43.89|42.49|44.15|42.75|43.79|42.39|301
1667062500000|2022-10-29 16:55:00|43.88|42.48|43.74|42.34|44|42.6|43.58|42.18|334
1667062800000|2022-10-29 17:00:00|43.75|42.35|43.81|42.41|43.88|42.48|43.71|42.31|204
1667063100000|2022-10-29 17:05:00|43.82|42.42|43.51|42.11|43.88|42.48|43.45|42.05|226
1667063400000|2022-10-29 17:10:00|43.5|42.1|43.53|42.13|43.59|42.19|43.46|42.06|166
1667063700000|2022-10-29 17:15:00|43.52|42.12|43.46|42.06|43.66|42.26|43.39|41.99|169
1667064000000|2022-10-29 17:20:00|43.45|42.05|43.4|42|43.54|42.14|43.34|41.94|160
1667064300000|2022-10-29 17:25:00|43.39|41.99|43.29|41.89|43.42|42.02|43.26|41.86|133
1667064600000|2022-10-29 17:30:00|43.3|41.9|43.57|42.17|43.58|42.18|43.26|41.86|149
1667064900000|2022-10-29 17:35:00|43.58|42.18|43.46|42.06|43.61|42.21|43.46|42.06|154
1667065200000|2022-10-29 17:40:00|43.47|42.07|43.67|42.27|43.67|42.27|43.43|42.03|167
1667065500000|2022-10-29 17:45:00|43.68|42.28|43.82|42.42|43.95|42.55|43.68|42.28|248
1667065800000|2022-10-29 17:50:00|43.83|42.43|43.47|42.07|43.91|42.51|43.41|42.01|320
1667066100000|2022-10-29 17:55:00|43.48|42.08|43.01|41.61|43.49|42.09|42.82|41.42|332
1667066400000|2022-10-29 18:00:00|43|41.6|43.21|41.81|43.22|41.82|42.78|41.38|247
1667066700000|2022-10-29 18:05:00|43.22|41.82|43.19|41.79|43.38|41.98|43.09|41.69|206
1667067000000|2022-10-29 18:10:00|43.18|41.78|43.21|41.81|43.36|41.96|43.18|41.78|147
1667067300000|2022-10-29 18:15:00|43.2|41.8|43.09|41.69|43.32|41.92|43.09|41.69|149
1667067600000|2022-10-29 18:20:00|43.1|41.7|42.81|41.41|43.1|41.7|42.78|41.38|177
1667067900000|2022-10-29 18:25:00|42.8|41.4|43|41.6|43|41.6|42.8|41.4|139
1667068200000|2022-10-29 18:30:00|42.99|41.59|42.78|41.38|43.04|41.64|42.74|41.34|172
1667068500000|2022-10-29 18:35:00|42.77|41.37|42.82|41.42|42.87|41.47|42.56|41.16|182
1667068800000|2022-10-29 18:40:00|42.83|41.43|42.93|41.53|43|41.6|42.82|41.42|126
1667069100000|2022-10-29 18:45:00|42.94|41.54|42.96|41.56|42.97|41.57|42.78|41.38|127
1667069400000|2022-10-29 18:50:00|42.95|41.55|42.9|41.5|43.01|41.61|42.9|41.5|84
1667069700000|2022-10-29 18:55:00|42.89|41.49|42.9|41.5|42.91|41.51|42.71|41.31|88
1667070000000|2022-10-29 19:00:00|42.91|41.51|42.81|41.41|42.97|41.57|42.81|41.41|134
1667070300000|2022-10-29 19:05:00|42.8|41.4|42.82|41.42|42.86|41.46|42.74|41.34|106
1667070600000|2022-10-29 19:10:00|42.83|41.43|42.8|41.4|42.85|41.45|42.77|41.37|54
1667070900000|2022-10-29 19:15:00|42.79|41.39|42.84|41.44|42.99|41.59|42.74|41.34|108
1667071200000|2022-10-29 19:20:00|42.83|41.43|42.89|41.49|42.9|41.5|42.72|41.32|79
1667071500000|2022-10-29 19:25:00|42.9|41.5|42.81|41.41|42.91|41.51|42.74|41.34|79
1667071800000|2022-10-29 19:30:00|42.8|41.4|42.64|41.24|42.82|41.42|42.63|41.23|90
1667072100000|2022-10-29 19:35:00|42.63|41.23|42.46|41.06|42.63|41.23|42.43|41.03|108
1667072400000|2022-10-29 19:40:00|42.48|41.08|42.47|41.07|42.52|41.12|42.41|41.01|107
1667072700000|2022-10-29 19:45:00|42.46|41.06|42.33|40.93|42.58|41.18|42.32|40.92|118
1667073000000|2022-10-29 19:50:00|42.34|40.94|42.54|41.14|42.55|41.15|42.34|40.94|92
1667073300000|2022-10-29 19:55:00|42.55|41.15|42.55|41.15|42.6|41.2|42.53|41.13|65
1667073600000|2022-10-29 20:00:00|42.56|41.16|42.54|41.14|42.62|41.22|42.54|41.14|65
1667073900000|2022-10-29 20:05:00|42.53|41.13|42.68|41.28|42.68|41.28|42.47|41.07|88
1667074200000|2022-10-29 20:10:00|42.67|41.27|42.69|41.29|42.71|41.31|42.65|41.25|59
1667074500000|2022-10-29 20:15:00|42.68|41.28|42.59|41.19|42.74|41.34|42.58|41.18|72
1667074800000|2022-10-29 20:20:00|42.58|41.18|42.63|41.23|42.78|41.38|42.58|41.18|91
1667075100000|2022-10-29 20:25:00|42.62|41.22|42.64|41.24|42.66|41.26|42.57|41.17|77
1667075400000|2022-10-29 20:30:00|42.63|41.23|42.68|41.28|42.73|41.33|42.58|41.18|52
1667075700000|2022-10-29 20:35:00|42.69|41.29|42.62|41.22|42.77|41.37|42.6|41.2|59
1667076000000|2022-10-29 20:40:00|42.63|41.23|42.72|41.32|42.75|41.35|42.63|41.23|86
1667076300000|2022-10-29 20:45:00|42.73|41.33|42.95|41.55|42.95|41.55|42.72|41.32|70
1667076600000|2022-10-29 20:50:00|42.96|41.56|42.89|41.49|42.96|41.56|42.83|41.43|66
1667076900000|2022-10-29 20:55:00|42.88|41.48|42.89|41.49|42.91|41.51|42.83|41.43|70
1667077200000|2022-10-29 21:00:00|42.88|41.48|42.87|41.47|42.93|41.53|42.82|41.42|49
1667077500000|2022-10-29 21:05:00|42.86|41.46|42.98|41.58|43.08|41.68|42.86|41.46|85
1667077800000|2022-10-29 21:10:00|43|41.6|42.94|41.54|43.06|41.66|42.87|41.47|78
1667078100000|2022-10-29 21:15:00|42.95|41.55|42.93|41.53|42.98|41.58|42.91|41.51|20
1667078400000|2022-10-29 21:20:00|42.94|41.54|42.89|41.49|42.94|41.54|42.87|41.47|30
1667078700000|2022-10-29 21:25:00|42.9|41.5|42.98|41.58|42.99|41.59|42.9|41.5|25
1667079000000|2022-10-29 21:30:00|42.97|41.57|43.07|41.67|43.08|41.68|42.96|41.56|38
1667079300000|2022-10-29 21:35:00|43.08|41.68|43.07|41.67|43.08|41.68|43.04|41.64|18
1667079600000|2022-10-29 21:40:00|43.06|41.66|43.05|41.65|43.07|41.67|43.03|41.63|22
1667079900000|2022-10-29 21:45:00|43.06|41.66|43.09|41.69|43.09|41.69|43.06|41.66|14
1667080200000|2022-10-29 21:50:00|43.1|41.7|43.05|41.65|43.1|41.7|43.05|41.65|8
1667080500000|2022-10-29 21:55:00|43.04|41.64|42.98|41.58|43.09|41.69|42.98|41.58|49
1667080800000|2022-10-29 22:00:00|42.97|41.57|42.97|41.57|42.99|41.59|42.92|41.52|48
1667081100000|2022-10-29 22:05:00|42.96|41.56|42.77|41.37|42.96|41.56|42.77|41.37|73
1667081400000|2022-10-29 22:10:00|42.76|41.36|42.76|41.36|42.79|41.39|42.68|41.28|66
1667081700000|2022-10-29 22:15:00|42.77|41.37|42.78|41.38|42.81|41.41|42.68|41.28|75
1667082000000|2022-10-29 22:20:00|42.79|41.39|42.76|41.36|42.8|41.4|42.69|41.29|66
1667082300000|2022-10-29 22:25:00|42.75|41.35|42.8|41.4|42.85|41.45|42.71|41.31|55
1667082600000|2022-10-29 22:30:00|42.81|41.41|42.8|41.4|42.84|41.44|42.77|41.37|56
1667082900000|2022-10-29 22:35:00|42.79|41.39|42.74|41.34|42.83|41.43|42.73|41.33|53
1667083200000|2022-10-29 22:40:00|42.73|41.33|42.63|41.23|42.76|41.36|42.63|41.23|68
1667083500000|2022-10-29 22:45:00|42.62|41.22|42.37|40.97|42.71|41.31|42.33|40.93|152
1667083800000|2022-10-29 22:50:00|42.38|40.98|42.06|40.66|42.38|40.98|41.99|40.59|207
1667084100000|2022-10-29 22:55:00|42.05|40.65|42.21|40.81|42.3|40.9|42.05|40.65|122
1667084400000|2022-10-29 23:00:00|42.2|40.8|42.15|40.75|42.27|40.87|42.15|40.75|111
1667084700000|2022-10-29 23:05:00|42.16|40.76|42.16|40.76|42.26|40.86|42.11|40.71|91
1667085000000|2022-10-29 23:10:00|42.17|40.77|42.37|40.97|42.38|40.98|42.14|40.74|89
1667085300000|2022-10-29 23:15:00|42.38|40.98|42.46|41.06|42.49|41.09|42.36|40.96|83
1667085600000|2022-10-29 23:20:00|42.47|41.07|42.48|41.08|42.54|41.14|42.47|41.07|55
1667085900000|2022-10-29 23:25:00|42.49|41.09|42.41|41.01|42.5|41.1|42.39|40.99|78
1667086200000|2022-10-29 23:30:00|42.42|41.02|42.45|41.05|42.5|41.1|42.41|41.01|70
1667086500000|2022-10-29 23:35:00|42.44|41.04|42.57|41.17|42.6|41.2|42.42|41.02|80
1667086800000|2022-10-29 23:40:00|42.56|41.16|42.59|41.19|42.62|41.22|42.56|41.16|68
1667087100000|2022-10-29 23:45:00|42.6|41.2|42.6|41.2|42.63|41.23|42.58|41.18|44
1667087400000|2022-10-29 23:50:00|42.59|41.19|42.68|41.28|42.7|41.3|42.52|41.12|84
1667087700000|2022-10-29 23:55:00|42.69|41.29|42.73|41.33|42.79|41.39|42.64|41.24|113
1667088000000|2022-10-30 00:00:00|42.74|41.34|42.75|41.35|42.81|41.41|42.7|41.3|88
1667088300000|2022-10-30 00:05:00|42.76|41.36|42.58|41.18|42.76|41.36|42.57|41.17|123
1667088600000|2022-10-30 00:10:00|42.59|41.19|42.59|41.19|42.6|41.2|42.52|41.12|70
1667088900000|2022-10-30 00:15:00|42.58|41.18|42.6|41.2|42.67|41.27|42.57|41.17|82
1667089200000|2022-10-30 00:20:00|42.59|41.19|42.54|41.14|42.59|41.19|42.52|41.12|58
1667089500000|2022-10-30 00:25:00|42.55|41.15|42.51|41.11|42.55|41.15|42.47|41.07|61
1667089800000|2022-10-30 00:30:00|42.5|41.1|42.37|40.97|42.51|41.11|42.37|40.97|90
1667090100000|2022-10-30 00:35:00|42.36|40.96|42.19|40.79|42.38|40.98|42.17|40.77|102
1667090400000|2022-10-30 00:40:00|42.18|40.78|42.15|40.75|42.2|40.8|42.11|40.71|38
1667090700000|2022-10-30 00:45:00|42.14|40.74|42.11|40.71|42.22|40.82|42.11|40.71|45
1667091000000|2022-10-30 00:50:00|42.1|40.7|42.12|40.72|42.13|40.73|42.03|40.63|47
1667091300000|2022-10-30 00:55:00|42.11|40.71|42.06|40.66|42.16|40.76|42.04|40.64|65
1667091600000|2022-10-30 01:00:00|42.05|40.65|42.16|40.76|42.18|40.78|42.04|40.64|73
1667091900000|2022-10-30 01:05:00|42.17|40.77|42.15|40.75|42.22|40.82|42.14|40.74|42
1667092200000|2022-10-30 01:10:00|42.14|40.74|42.13|40.73|42.14|40.74|42.06|40.66|44
1667092500000|2022-10-30 01:15:00|42.14|40.74|42.15|40.75|42.19|40.79|42.13|40.73|34
1667092800000|2022-10-30 01:20:00|42.16|40.76|42.22|40.82|42.23|40.83|42.14|40.74|46
1667093100000|2022-10-30 01:25:00|42.23|40.83|42.29|40.89|42.32|40.92|42.22|40.82|72
1667093400000|2022-10-30 01:30:00|42.3|40.9|42.3|40.9|42.32|40.92|42.23|40.83|55
1667093700000|2022-10-30 01:35:00|42.29|40.89|42.35|40.95|42.35|40.95|42.28|40.88|49
1667094000000|2022-10-30 01:40:00|42.34|40.94|42.38|40.98|42.38|40.98|42.33|40.93|96
1667094300000|2022-10-30 01:45:00|42.37|40.97|42.25|40.85|42.38|40.98|42.25|40.85|39
1667094600000|2022-10-30 01:50:00|42.26|40.86|42.34|40.94|42.34|40.94|42.25|40.85|36
1667094900000|2022-10-30 01:55:00|42.33|40.93|42.38|40.98|42.4|41|42.28|40.88|75
1667095200000|2022-10-30 02:00:00|42.39|40.99|42.33|40.93|42.4|41|42.29|40.89|48
1667095500000|2022-10-30 02:05:00|42.34|40.94|42.38|40.98|42.4|41|42.33|40.93|65
1667095800000|2022-10-30 02:10:00|42.39|40.99|42.39|40.99|42.4|41|42.37|40.97|25
1667096100000|2022-10-30 02:15:00|42.4|41|42.4|41|42.46|41.06|42.39|40.99|28
1667096400000|2022-10-30 02:20:00|42.41|41.01|42.3|40.9|42.41|41.01|42.3|40.9|36
1667096700000|2022-10-30 02:25:00|42.29|40.89|42.27|40.87|42.29|40.89|42.24|40.84|31
1667097000000|2022-10-30 02:30:00|42.28|40.88|42.27|40.87|42.29|40.89|42.22|40.82|34
1667097300000|2022-10-30 02:35:00|42.28|40.88|42.35|40.95|42.35|40.95|42.28|40.88|44
1667097600000|2022-10-30 02:40:00|42.34|40.94|42.38|40.98|42.38|40.98|42.32|40.92|33
1667097900000|2022-10-30 02:45:00|42.37|40.97|42.37|40.97|42.43|41.03|42.34|40.94|73
1667098200000|2022-10-30 02:50:00|42.36|40.96|42.38|40.98|42.41|41.01|42.31|40.91|43
1667098500000|2022-10-30 02:55:00|42.39|40.99|42.44|41.04|42.44|41.04|42.38|40.98|18
1667098800000|2022-10-30 03:00:00|42.45|41.05|42.51|41.11|42.53|41.13|42.44|41.04|69
1667099100000|2022-10-30 03:05:00|42.52|41.12|42.56|41.16|42.57|41.17|42.51|41.11|42
1667099400000|2022-10-30 03:10:00|42.57|41.17|42.5|41.1|42.59|41.19|42.5|41.1|38
1667099700000|2022-10-30 03:15:00|42.51|41.11|42.6|41.2|42.63|41.23|42.51|41.11|48
1667100000000|2022-10-30 03:20:00|42.59|41.19|42.67|41.27|42.68|41.28|42.58|41.18|66
1667100300000|2022-10-30 03:25:00|42.66|41.26|42.71|41.31|42.72|41.32|42.65|41.25|53
1667100600000|2022-10-30 03:30:00|42.7|41.3|42.59|41.19|42.71|41.31|42.58|41.18|60
1667100900000|2022-10-30 03:35:00|42.6|41.2|42.51|41.11|42.6|41.2|42.51|41.11|38
1667101200000|2022-10-30 03:40:00|42.52|41.12|42.51|41.11|42.52|41.12|42.44|41.04|34
1667101500000|2022-10-30 03:45:00|42.5|41.1|42.5|41.1|42.54|41.14|42.49|41.09|35
1667101800000|2022-10-30 03:50:00|42.51|41.11|42.51|41.11|42.53|41.13|42.49|41.09|17
1667102100000|2022-10-30 03:55:00|42.5|41.1|42.58|41.18|42.58|41.18|42.49|41.09|31
1667102400000|2022-10-30 04:00:00|42.6|41.2|42.52|41.12|42.6|41.2|42.52|41.12|41
1667102700000|2022-10-30 04:05:00|42.51|41.11|42.51|41.11|42.53|41.13|42.44|41.04|53
1667103000000|2022-10-30 04:10:00|42.5|41.1|42.42|41.02|42.51|41.11|42.41|41.01|39
1667103300000|2022-10-30 04:15:00|42.41|41.01|42.33|40.93|42.43|41.03|42.31|40.91|52
1667103600000|2022-10-30 04:20:00|42.32|40.92|42.31|40.91|42.35|40.95|42.3|40.9|34
1667103900000|2022-10-30 04:25:00|42.32|40.92|42.35|40.95|42.37|40.97|42.31|40.91|28
1667104200000|2022-10-30 04:30:00|42.36|40.96|42.42|41.02|42.42|41.02|42.36|40.96|41
1667104500000|2022-10-30 04:35:00|42.41|41.01|42.35|40.95|42.41|41.01|42.3|40.9|38
1667104800000|2022-10-30 04:40:00|42.34|40.94|42.26|40.86|42.34|40.94|42.26|40.86|33
1667105100000|2022-10-30 04:45:00|42.27|40.87|42.25|40.85|42.28|40.88|42.21|40.81|41
1667105400000|2022-10-30 04:50:00|42.24|40.84|42.31|40.91|42.32|40.92|42.24|40.84|18
1667105700000|2022-10-30 04:55:00|42.32|40.92|42.25|40.85|42.33|40.93|42.24|40.84|40
1667106000000|2022-10-30 05:00:00|42.24|40.84|42.3|40.9|42.32|40.92|42.24|40.84|28
1667106300000|2022-10-30 05:05:00|42.29|40.89|42.32|40.92|42.33|40.93|42.29|40.89|22
1667106600000|2022-10-30 05:10:00|42.31|40.91|42.33|40.93|42.36|40.96|42.31|40.91|25
1667106900000|2022-10-30 05:15:00|42.34|40.94|42.34|40.94|42.34|40.94|42.32|40.92|25
1667107200000|2022-10-30 05:20:00|42.35|40.95|42.43|41.03|42.49|41.09|42.34|40.94|55
1667107500000|2022-10-30 05:25:00|42.44|41.04|42.46|41.06|42.52|41.12|42.44|41.04|70
1667107800000|2022-10-30 05:30:00|42.45|41.05|42.51|41.11|42.53|41.13|42.44|41.04|43
1667108100000|2022-10-30 05:35:00|42.5|41.1|42.44|41.04|42.53|41.13|42.42|41.02|59
1667108400000|2022-10-30 05:40:00|42.43|41.03|42.44|41.04|42.45|41.05|42.37|40.97|31
1667108700000|2022-10-30 05:45:00|42.43|41.03|42.49|41.09|42.5|41.1|42.42|41.02|65
1667109000000|2022-10-30 05:50:00|42.48|41.08|42.47|41.07|42.5|41.1|42.42|41.02|38
1667109300000|2022-10-30 05:55:00|42.46|41.06|42.49|41.09|42.5|41.1|42.43|41.03|51
1667109600000|2022-10-30 06:00:00|42.5|41.1|42.59|41.19|42.59|41.19|42.47|41.07|48
1667109900000|2022-10-30 06:05:00|42.58|41.18|42.68|41.28|42.7|41.3|42.54|41.14|73
1667110200000|2022-10-30 06:10:00|42.69|41.29|42.68|41.28|42.84|41.44|42.63|41.23|126
1667110500000|2022-10-30 06:15:00|42.69|41.29|42.54|41.14|42.69|41.29|42.46|41.06|117
1667110800000|2022-10-30 06:20:00|42.53|41.13|42.43|41.03|42.57|41.17|42.4|41|79
1667111100000|2022-10-30 06:25:00|42.42|41.02|42.4|41|42.42|41.02|42.33|40.93|65
1667111400000|2022-10-30 06:30:00|42.39|40.99|42.53|41.13|42.59|41.19|42.38|40.98|79
1667111700000|2022-10-30 06:35:00|42.54|41.14|42.7|41.3|42.71|41.31|42.52|41.12|78
1667112000000|2022-10-30 06:40:00|42.71|41.31|42.74|41.34|42.78|41.38|42.69|41.29|61
1667112300000|2022-10-30 06:45:00|42.75|41.35|42.7|41.3|42.76|41.36|42.67|41.27|60
1667112600000|2022-10-30 06:50:00|42.69|41.29|42.65|41.25|42.72|41.32|42.61|41.21|69
1667112900000|2022-10-30 06:55:00|42.64|41.24|42.72|41.32|42.73|41.33|42.64|41.24|71
1667113200000|2022-10-30 07:00:00|42.71|41.31|42.67|41.27|42.72|41.32|42.61|41.21|95
1667113500000|2022-10-30 07:05:00|42.66|41.26|42.72|41.32|42.72|41.32|42.65|41.25|35
1667113800000|2022-10-30 07:10:00|42.73|41.33|42.69|41.29|42.76|41.36|42.66|41.26|70
1667114100000|2022-10-30 07:15:00|42.68|41.28|42.67|41.27|42.69|41.29|42.66|41.26|18
1667114400000|2022-10-30 07:20:00|42.69|41.29|42.73|41.33|42.75|41.35|42.69|41.29|67
1667114700000|2022-10-30 07:25:00|42.72|41.32|42.86|41.46|42.86|41.46|42.72|41.32|77
1667115000000|2022-10-30 07:30:00|42.85|41.45|42.46|41.06|42.87|41.47|42.44|41.04|162
1667115300000|2022-10-30 07:35:00|42.45|41.05|42.54|41.14|42.54|41.14|42.4|41|105
1667115600000|2022-10-30 07:40:00|42.53|41.13|42.6|41.2|42.63|41.23|42.51|41.11|58
1667115900000|2022-10-30 07:45:00|42.61|41.21|42.66|41.26|42.66|41.26|42.58|41.18|54
1667116200000|2022-10-30 07:50:00|42.65|41.25|42.78|41.38|42.78|41.38|42.65|41.25|56
1667116500000|2022-10-30 07:55:00|42.77|41.37|42.79|41.39|42.8|41.4|42.73|41.33|72
1667116800000|2022-10-30 08:00:00|42.78|41.38|42.65|41.25|42.79|41.39|42.65|41.25|56
1667117100000|2022-10-30 08:05:00|42.66|41.26|42.66|41.26|42.72|41.32|42.55|41.15|99
1667117400000|2022-10-30 08:10:00|42.67|41.27|42.74|41.34|42.75|41.35|42.67|41.27|47
1667117700000|2022-10-30 08:15:00|42.73|41.33|42.66|41.26|42.76|41.36|42.66|41.26|68
1667118000000|2022-10-30 08:20:00|42.67|41.27|42.49|41.09|42.67|41.27|42.48|41.08|71
1667118300000|2022-10-30 08:25:00|42.48|41.08|42.09|40.69|42.52|41.12|42.03|40.63|172
1667118600000|2022-10-30 08:30:00|42.08|40.68|41.81|40.41|42.16|40.76|41.78|40.38|208
1667118900000|2022-10-30 08:35:00|41.82|40.42|42.03|40.63|42.04|40.64|41.73|40.33|134
1667119200000|2022-10-30 08:40:00|42.04|40.64|42.16|40.76|42.22|40.82|41.98|40.58|132
1667119500000|2022-10-30 08:45:00|42.15|40.75|42.27|40.87|42.29|40.89|42.15|40.75|88
1667119800000|2022-10-30 08:50:00|42.28|40.88|42.28|40.88|42.29|40.89|42.17|40.77|77
1667120100000|2022-10-30 08:55:00|42.29|40.89|42.27|40.87|42.31|40.91|42.18|40.78|72
1667120400000|2022-10-30 09:00:00|42.28|40.88|42.13|40.73|42.31|40.91|42.11|40.71|75
1667120700000|2022-10-30 09:05:00|42.14|40.74|42.33|40.93|42.33|40.93|42.14|40.74|54
1667121000000|2022-10-30 09:10:00|42.32|40.92|42.38|40.98|42.4|41|42.28|40.88|66
1667121300000|2022-10-30 09:15:00|42.39|40.99|42.37|40.97|42.43|41.03|42.3|40.9|78
1667121600000|2022-10-30 09:20:00|42.36|40.96|42.33|40.93|42.42|41.02|42.3|40.9|56
1667121900000|2022-10-30 09:25:00|42.32|40.92|42.4|41|42.41|41.01|42.32|40.92|62
1667122200000|2022-10-30 09:30:00|42.41|41.01|42.44|41.04|42.49|41.09|42.35|40.95|103
1667122500000|2022-10-30 09:35:00|42.43|41.03|42.25|40.85|42.43|41.03|42.22|40.82|125
1667122800000|2022-10-30 09:40:00|42.24|40.84|42.02|40.62|42.26|40.86|42.02|40.62|123
1667123100000|2022-10-30 09:45:00|42.01|40.61|41.77|40.37|42.05|40.65|41.77|40.37|213
1667123400000|2022-10-30 09:50:00|41.76|40.36|41.89|40.49|41.99|40.59|41.76|40.36|158
1667123700000|2022-10-30 09:55:00|41.9|40.5|42.02|40.62|42.12|40.72|41.89|40.49|103
1667124000000|2022-10-30 10:00:00|42.01|40.61|42.13|40.73|42.13|40.73|41.91|40.51|92
1667124300000|2022-10-30 10:05:00|42.14|40.74|42.2|40.8|42.24|40.84|42.14|40.74|97
1667124600000|2022-10-30 10:10:00|42.19|40.79|42.09|40.69|42.19|40.79|42.01|40.61|97
1667124900000|2022-10-30 10:15:00|42.08|40.68|42.12|40.72|42.16|40.76|42.04|40.64|89
1667125200000|2022-10-30 10:20:00|42.11|40.71|42.01|40.61|42.13|40.73|42.01|40.61|43
1667125500000|2022-10-30 10:25:00|42|40.6|42.1|40.7|42.11|40.71|41.96|40.56|76
1667125800000|2022-10-30 10:30:00|42.09|40.69|41.93|40.53|42.09|40.69|41.89|40.49|77
1667126100000|2022-10-30 10:35:00|41.94|40.54|42.05|40.65|42.12|40.72|41.9|40.5|132
1667126400000|2022-10-30 10:40:00|42.04|40.64|42.07|40.67|42.09|40.69|41.9|40.5|112
1667126700000|2022-10-30 10:45:00|42.06|40.66|42.19|40.79|42.19|40.79|42.05|40.65|64
1667127000000|2022-10-30 10:50:00|42.2|40.8|42.17|40.77|42.21|40.81|42.12|40.72|68
1667127300000|2022-10-30 10:55:00|42.18|40.78|42.09|40.69|42.2|40.8|42.08|40.68|66
1667127600000|2022-10-30 11:00:00|42.08|40.68|42.2|40.8|42.2|40.8|42.05|40.65|53
1667127900000|2022-10-30 11:05:00|42.21|40.81|42.17|40.77|42.28|40.88|42.16|40.76|55
1667128200000|2022-10-30 11:10:00|42.16|40.76|42.19|40.79|42.28|40.88|42.16|40.76|70
1667128500000|2022-10-30 11:15:00|42.2|40.8|42.06|40.66|42.24|40.84|42.06|40.66|95
1667128800000|2022-10-30 11:20:00|42.07|40.67|41.93|40.53|42.08|40.68|41.91|40.51|82
1667129100000|2022-10-30 11:25:00|41.92|40.52|41.84|40.44|41.92|40.52|41.82|40.42|53
1667129400000|2022-10-30 11:30:00|41.85|40.45|41.79|40.39|41.89|40.49|41.75|40.35|73
1667129700000|2022-10-30 11:35:00|41.78|40.38|41.88|40.48|41.9|40.5|41.76|40.36|93
1667130000000|2022-10-30 11:40:00|41.87|40.47|41.99|40.59|42.12|40.72|41.82|40.42|123
1667130300000|2022-10-30 11:45:00|41.98|40.58|41.99|40.59|42.1|40.7|41.94|40.54|148
1667130600000|2022-10-30 11:50:00|42|40.6|42.16|40.76|42.16|40.76|42|40.6|99
1667130900000|2022-10-30 11:55:00|42.15|40.75|42.05|40.65|42.15|40.75|42.04|40.64|83
1667131200000|2022-10-30 12:00:00|42.04|40.64|42.09|40.69|42.14|40.74|42.02|40.62|74
1667131500000|2022-10-30 12:05:00|42.1|40.7|42.11|40.71|42.16|40.76|42.07|40.67|78
1667131800000|2022-10-30 12:10:00|42.1|40.7|42|40.6|42.1|40.7|41.99|40.59|65
1667132100000|2022-10-30 12:15:00|41.99|40.59|41.87|40.47|42.01|40.61|41.8|40.4|91
1667132400000|2022-10-30 12:20:00|41.86|40.46|41.81|40.41|41.97|40.57|41.8|40.4|87
1667132700000|2022-10-30 12:25:00|41.82|40.42|41.75|40.35|41.87|40.47|41.71|40.31|122
1667133000000|2022-10-30 12:30:00|41.74|40.34|41.88|40.48|41.88|40.48|41.61|40.21|124
1667133300000|2022-10-30 12:35:00|41.89|40.49|41.94|40.54|41.98|40.58|41.86|40.46|82
1667133600000|2022-10-30 12:40:00|41.95|40.55|41.93|40.53|42.01|40.61|41.92|40.52|53
1667133900000|2022-10-30 12:45:00|41.94|40.54|42.01|40.61|42.02|40.62|41.94|40.54|47
1667134200000|2022-10-30 12:50:00|42.02|40.62|42.01|40.61|42.03|40.63|41.99|40.59|38
1667134500000|2022-10-30 12:55:00|42.02|40.62|41.98|40.58|42.02|40.62|41.95|40.55|50
1667134800000|2022-10-30 13:00:00|41.97|40.57|42.02|40.62|42.03|40.63|41.9|40.5|58
1667135100000|2022-10-30 13:05:00|42.01|40.61|42.01|40.61|42.03|40.63|41.92|40.52|105
1667135400000|2022-10-30 13:10:00|42.02|40.62|42.04|40.64|42.05|40.65|41.94|40.54|73
1667135700000|2022-10-30 13:15:00|42.03|40.63|41.95|40.55|42.03|40.63|41.91|40.51|55
1667136000000|2022-10-30 13:20:00|41.94|40.54|41.8|40.4|41.94|40.54|41.77|40.37|76
1667136300000|2022-10-30 13:25:00|41.79|40.39|41.64|40.24|41.8|40.4|41.61|40.21|123
1667136600000|2022-10-30 13:30:00|41.65|40.25|41.49|40.09|41.7|40.3|41.32|39.92|204
1667136900000|2022-10-30 13:35:00|41.5|40.1|41.38|39.98|41.59|40.19|41.37|39.97|153
1667137200000|2022-10-30 13:40:00|41.37|39.97|41.37|39.97|41.42|40.02|41.34|39.94|115
1667137500000|2022-10-30 13:45:00|41.36|39.96|41.54|40.14|41.57|40.17|41.35|39.95|133
1667137800000|2022-10-30 13:50:00|41.55|40.15|41.43|40.03|41.57|40.17|41.38|39.98|115
1667138100000|2022-10-30 13:55:00|41.44|40.04|41.46|40.06|41.49|40.09|41.32|39.92|115
1667138400000|2022-10-30 14:00:00|41.45|40.05|41.55|40.15|41.55|40.15|41.34|39.94|110
1667138700000|2022-10-30 14:05:00|41.54|40.14|41.36|39.96|41.55|40.15|41.33|39.93|118
1667139000000|2022-10-30 14:10:00|41.37|39.97|41.32|39.92|41.42|40.02|41.3|39.9|92
1667139300000|2022-10-30 14:15:00|41.33|39.93|41.38|39.98|41.38|39.98|41.26|39.86|99
1667139600000|2022-10-30 14:20:00|41.37|39.97|41.55|40.15|41.57|40.17|41.36|39.96|57
1667139900000|2022-10-30 14:25:00|41.56|40.16|41.6|40.2|41.63|40.23|41.54|40.14|69
1667140200000|2022-10-30 14:30:00|41.61|40.21|41.6|40.2|41.64|40.24|41.51|40.11|74
1667140500000|2022-10-30 14:35:00|41.61|40.21|41.64|40.24|41.69|40.29|41.6|40.2|70
1667140800000|2022-10-30 14:40:00|41.65|40.25|41.58|40.18|41.69|40.29|41.53|40.13|72
1667141100000|2022-10-30 14:45:00|41.59|40.19|41.63|40.23|41.66|40.26|41.57|40.17|57
1667141400000|2022-10-30 14:50:00|41.62|40.22|41.54|40.14|41.65|40.25|41.5|40.1|46
1667141700000|2022-10-30 14:55:00|41.55|40.15|41.57|40.17|41.58|40.18|41.53|40.13|65
1667142000000|2022-10-30 15:00:00|41.58|40.18|41.64|40.24|41.64|40.24|41.53|40.13|37
1667142300000|2022-10-30 15:05:00|41.63|40.23|41.55|40.15|41.64|40.24|41.55|40.15|45
1667142600000|2022-10-30 15:10:00|41.56|40.16|41.47|40.07|41.57|40.17|41.44|40.04|62
1667142900000|2022-10-30 15:15:00|41.46|40.06|41.5|40.1|41.51|40.11|41.44|40.04|61
1667143200000|2022-10-30 15:20:00|41.49|40.09|41.61|40.21|41.61|40.21|41.43|40.03|58
1667143500000|2022-10-30 15:25:00|41.6|40.2|41.54|40.14|41.61|40.21|41.54|40.14|43
1667143800000|2022-10-30 15:30:00|41.53|40.13|41.57|40.17|41.61|40.21|41.53|40.13|43
1667144100000|2022-10-30 15:35:00|41.56|40.16|41.42|40.02|41.56|40.16|41.39|39.99|60
1667144400000|2022-10-30 15:40:00|41.41|40.01|41.27|39.87|41.45|40.05|41.26|39.86|109
1667144700000|2022-10-30 15:45:00|41.26|39.86|40.89|39.49|41.27|39.87|40.88|39.48|173
1667145000000|2022-10-30 15:50:00|40.88|39.48|41.04|39.64|41.07|39.67|40.88|39.48|135
1667145300000|2022-10-30 15:55:00|41.05|39.65|41|39.6|41.08|39.68|40.95|39.55|57
1667145600000|2022-10-30 16:00:00|40.99|39.59|40.99|39.59|40.99|39.59|40.83|39.43|132
1667145900000|2022-10-30 16:05:00|41|39.6|41.24|39.84|41.25|39.85|41|39.6|142
1667146200000|2022-10-30 16:10:00|41.25|39.85|41.14|39.74|41.25|39.85|41.11|39.71|60
1667146500000|2022-10-30 16:15:00|41.15|39.75|41.24|39.84|41.28|39.88|41.09|39.69|83
1667146800000|2022-10-30 16:20:00|41.23|39.83|41.11|39.71|41.26|39.86|41.04|39.64|53
1667147100000|2022-10-30 16:25:00|41.1|39.7|41.12|39.72|41.15|39.75|41.07|39.67|39
1667147400000|2022-10-30 16:30:00|41.13|39.73|41.21|39.81|41.21|39.81|41.12|39.72|34
1667147700000|2022-10-30 16:35:00|41.22|39.82|41.09|39.69|41.22|39.82|41.09|39.69|45
1667148000000|2022-10-30 16:40:00|41.1|39.7|41.12|39.72|41.12|39.72|41.01|39.61|81
1667148300000|2022-10-30 16:45:00|41.11|39.71|41.07|39.67|41.12|39.72|40.98|39.58|74
1667148600000|2022-10-30 16:50:00|41.06|39.66|41|39.6|41.06|39.66|40.91|39.51|82
1667148900000|2022-10-30 16:55:00|40.99|39.59|41|39.6|41.01|39.61|40.82|39.42|127
1667149200000|2022-10-30 17:00:00|40.99|39.59|41|39.6|41.04|39.64|40.93|39.53|128
1667149500000|2022-10-30 17:05:00|41.01|39.61|40.96|39.56|41.03|39.63|40.94|39.54|46
1667149800000|2022-10-30 17:10:00|40.97|39.57|40.99|39.59|41.05|39.65|40.95|39.55|63
1667150100000|2022-10-30 17:15:00|41|39.6|41.07|39.67|41.07|39.67|40.95|39.55|56
1667150400000|2022-10-30 17:20:00|41.06|39.66|41.04|39.64|41.07|39.67|40.98|39.58|95
1667150700000|2022-10-30 17:25:00|41.03|39.63|41.08|39.68|41.11|39.71|41.03|39.63|71
1667151000000|2022-10-30 17:30:00|41.09|39.69|41.14|39.74|41.14|39.74|41.05|39.65|50
1667151300000|2022-10-30 17:35:00|41.13|39.73|41.1|39.7|41.13|39.73|41.03|39.63|67
1667151600000|2022-10-30 17:40:00|41.09|39.69|41.15|39.75|41.15|39.75|41.04|39.64|43
1667151900000|2022-10-30 17:45:00|41.14|39.74|41.15|39.75|41.17|39.77|41.1|39.7|58
1667152200000|2022-10-30 17:50:00|41.14|39.74|41.18|39.78|41.21|39.81|41.14|39.74|94
1667152500000|2022-10-30 17:55:00|41.17|39.77|41.2|39.8|41.22|39.82|41.16|39.76|26
1667152800000|2022-10-30 18:00:00|41.19|39.79|41.15|39.75|41.22|39.82|41.14|39.74|47
1667153100000|2022-10-30 18:05:00|41.16|39.76|41.18|39.78|41.21|39.81|41.16|39.76|41
1667153400000|2022-10-30 18:10:00|41.19|39.79|41.09|39.69|41.19|39.79|41.09|39.69|53
1667153700000|2022-10-30 18:15:00|41.08|39.68|41.13|39.73|41.14|39.74|41.07|39.67|40
1667154000000|2022-10-30 18:20:00|41.14|39.74|41.21|39.81|41.23|39.83|41.13|39.73|40
1667154300000|2022-10-30 18:25:00|41.22|39.82|41.26|39.86|41.29|39.89|41.22|39.82|49
1667154600000|2022-10-30 18:30:00|41.25|39.85|41.37|39.97|41.38|39.98|41.24|39.84|51
1667154900000|2022-10-30 18:35:00|41.38|39.98|41.4|40|41.42|40.02|41.37|39.97|71
1667155200000|2022-10-30 18:40:00|41.39|39.99|41.35|39.95|41.4|40|41.3|39.9|53
1667155500000|2022-10-30 18:45:00|41.34|39.94|41.34|39.94|41.38|39.98|41.32|39.92|35
1667155800000|2022-10-30 18:50:00|41.33|39.93|41.39|39.99|41.39|39.99|41.33|39.93|39
1667156100000|2022-10-30 18:55:00|41.38|39.98|41.37|39.97|41.38|39.98|41.3|39.9|42
1667156400000|2022-10-30 19:00:00|41.38|39.98|41.39|39.99|41.42|40.02|41.37|39.97|58
1667156700000|2022-10-30 19:05:00|41.38|39.98|41.42|40.02|41.43|40.03|41.33|39.93|27
1667157000000|2022-10-30 19:10:00|41.41|40.01|41.35|39.95|41.42|40.02|41.33|39.93|59
1667157300000|2022-10-30 19:15:00|41.36|39.96|41.38|39.98|41.38|39.98|41.35|39.95|15
1667157600000|2022-10-30 19:20:00|41.37|39.97|41.31|39.91|41.39|39.99|41.25|39.85|53
1667157900000|2022-10-30 19:25:00|41.32|39.92|41.38|39.98|41.39|39.99|41.32|39.92|31
1667158200000|2022-10-30 19:30:00|41.39|39.99|41.4|40|41.4|40|41.35|39.95|34
1667158500000|2022-10-30 19:35:00|41.41|40.01|41.4|40|41.47|40.07|41.39|39.99|50
1667158800000|2022-10-30 19:40:00|41.41|40.01|41.46|40.06|41.47|40.07|41.37|39.97|40
1667159100000|2022-10-30 19:45:00|41.45|40.05|41.45|40.05|41.49|40.09|41.42|40.02|50
1667159400000|2022-10-30 19:50:00|41.46|40.06|41.39|39.99|41.46|40.06|41.35|39.95|46
1667159700000|2022-10-30 19:55:00|41.38|39.98|41.35|39.95|41.39|39.99|41.33|39.93|42
1667160000000|2022-10-30 20:00:00|41.36|39.96|41.41|40.01|41.41|40.01|41.35|39.95|22
1667160300000|2022-10-30 20:05:00|41.43|40.03|41.47|40.07|41.47|40.07|41.42|40.02|21
1667160600000|2022-10-30 20:10:00|41.46|40.06|41.38|39.98|41.46|40.06|41.33|39.93|53
1667160900000|2022-10-30 20:15:00|41.37|39.97|41.43|40.03|41.43|40.03|41.35|39.95|32
1667161200000|2022-10-30 20:20:00|41.44|40.04|41.52|40.12|41.53|40.13|41.43|40.03|49
1667161500000|2022-10-30 20:25:00|41.53|40.13|41.64|40.24|41.69|40.29|41.53|40.13|131
1667161800000|2022-10-30 20:30:00|41.63|40.23|41.54|40.14|41.65|40.25|41.52|40.12|98
1667162100000|2022-10-30 20:35:00|41.53|40.13|41.63|40.23|41.63|40.23|41.52|40.12|58
1667162400000|2022-10-30 20:40:00|41.62|40.22|41.63|40.23|41.65|40.25|41.54|40.14|66
1667162700000|2022-10-30 20:45:00|41.62|40.22|41.62|40.22|41.65|40.25|41.6|40.2|63
1667163000000|2022-10-30 20:50:00|41.63|40.23|41.63|40.23|41.67|40.27|41.62|40.22|40
1667163300000|2022-10-30 20:55:00|41.62|40.22|41.57|40.17|41.64|40.24|41.55|40.15|78
1667163600000|2022-10-30 21:00:00|41.56|40.16|41.62|40.22|41.62|40.22|41.55|40.15|39
1667163900000|2022-10-30 21:05:00|41.63|40.23|41.55|40.15|41.64|40.24|41.54|40.14|76
1667164200000|2022-10-30 21:10:00|41.56|40.16|41.56|40.16|41.57|40.17|41.53|40.13|27
1667164500000|2022-10-30 21:15:00|41.55|40.15|41.57|40.17|41.57|40.17|41.53|40.13|25
1667164800000|2022-10-30 21:20:00|41.55|40.15|41.62|40.22|41.62|40.22|41.54|40.14|28
1667165100000|2022-10-30 21:25:00|41.61|40.21|41.67|40.27|41.67|40.27|41.6|40.2|17
1667165400000|2022-10-30 21:30:00|41.68|40.28|41.65|40.25|41.68|40.28|41.63|40.23|17
1667165700000|2022-10-30 21:35:00|41.66|40.26|41.64|40.24|41.66|40.26|41.62|40.22|31
1667166000000|2022-10-30 21:40:00|41.63|40.23|41.54|40.14|41.64|40.24|41.53|40.13|30
1667166300000|2022-10-30 21:45:00|41.55|40.15|41.58|40.18|41.58|40.18|41.53|40.13|12
1667166600000|2022-10-30 21:50:00|41.59|40.19|41.44|40.04|41.6|40.2|41.42|40.02|42
1667166900000|2022-10-30 21:55:00|41.43|40.03|41.45|40.05|41.46|40.06|41.36|39.96|51
1667167200000|2022-10-30 22:00:00|41.46|40.06|41.23|39.83|41.47|40.07|41.2|39.8|152
1667167500000|2022-10-30 22:05:00|41.22|39.82|41.09|39.69|41.22|39.82|41.03|39.63|139
1667167800000|2022-10-30 22:10:00|41.1|39.7|40.97|39.57|41.12|39.72|40.91|39.51|221
1667168100000|2022-10-30 22:15:00|40.98|39.58|40.92|39.52|41.03|39.63|40.78|39.38|313
1667168400000|2022-10-30 22:20:00|40.93|39.53|40.83|39.43|40.94|39.54|40.81|39.41|211
1667168700000|2022-10-30 22:25:00|40.84|39.44|40.71|39.31|40.84|39.44|40.66|39.26|212
1667169000000|2022-10-30 22:30:00|40.72|39.32|40.85|39.45|40.88|39.48|40.55|39.15|280
1667169300000|2022-10-30 22:35:00|40.86|39.46|40.92|39.52|40.94|39.54|40.78|39.38|195
1667169600000|2022-10-30 22:40:00|40.91|39.51|40.96|39.56|41.01|39.61|40.9|39.5|179
1667169900000|2022-10-30 22:45:00|40.97|39.57|41.07|39.67|41.1|39.7|40.93|39.53|170
1667170200000|2022-10-30 22:50:00|41.08|39.68|41.05|39.65|41.09|39.69|40.98|39.58|152
1667170500000|2022-10-30 22:55:00|41.04|39.64|41.16|39.76|41.16|39.76|41.04|39.64|199
1667170800000|2022-10-30 23:00:00|41.15|39.75|41.12|39.72|41.23|39.83|41.11|39.71|163
1667171100000|2022-10-30 23:05:00|41.13|39.73|41.08|39.68|41.19|39.79|41.05|39.65|180
1667171400000|2022-10-30 23:10:00|41.09|39.69|41.09|39.69|41.1|39.7|41.02|39.62|159
1667171700000|2022-10-30 23:15:00|41.1|39.7|41.13|39.73|41.14|39.74|41.03|39.63|130
1667172000000|2022-10-30 23:20:00|41.12|39.72|41.2|39.8|41.21|39.81|41.09|39.69|151
1667172300000|2022-10-30 23:25:00|41.21|39.81|41.22|39.82|41.28|39.88|41.2|39.8|166
1667172600000|2022-10-30 23:30:00|41.21|39.81|41.23|39.83|41.24|39.84|41.17|39.77|143
1667172900000|2022-10-30 23:35:00|41.24|39.84|41.25|39.85|41.31|39.91|41.21|39.81|149
1667173200000|2022-10-30 23:40:00|41.24|39.84|41.24|39.84|41.27|39.87|41.18|39.78|150
1667173500000|2022-10-30 23:45:00|41.23|39.83|41.27|39.87|41.27|39.87|41.18|39.78|158
1667173800000|2022-10-30 23:50:00|41.26|39.86|41.29|39.89|41.3|39.9|41.26|39.86|147
1667174100000|2022-10-30 23:55:00|41.28|39.88|41.28|39.88|41.31|39.91|41.26|39.86|154
1667174400000|2022-10-31 00:00:00|41.29|39.89|41.36|39.96|41.37|39.97|41.26|39.86|318
1667174700000|2022-10-31 00:05:00|41.35|39.95|41.48|40.08|41.49|40.09|41.35|39.95|236
1667175000000|2022-10-31 00:10:00|41.47|40.07|41.58|40.18|41.64|40.24|41.47|40.07|223
1667175300000|2022-10-31 00:15:00|41.59|40.19|41.64|40.24|41.71|40.31|41.58|40.18|324
1667175600000|2022-10-31 00:20:00|41.63|40.23|41.53|40.13|41.67|40.27|41.47|40.07|215
1667175900000|2022-10-31 00:25:00|41.54|40.14|41.48|40.08|41.57|40.17|41.47|40.07|164
1667176200000|2022-10-31 00:30:00|41.49|40.09|41.27|39.87|41.49|40.09|41.26|39.86|184
1667176500000|2022-10-31 00:35:00|41.26|39.86|41.28|39.88|41.35|39.95|41.19|39.79|232
1667176800000|2022-10-31 00:40:00|41.29|39.89|41.3|39.9|41.37|39.97|41.2|39.8|188
1667177100000|2022-10-31 00:45:00|41.29|39.89|41.22|39.82|41.3|39.9|41.13|39.73|172
1667177400000|2022-10-31 00:50:00|41.21|39.81|41.1|39.7|41.22|39.82|41.08|39.68|201
1667177700000|2022-10-31 00:55:00|41.11|39.71|41.09|39.69|41.16|39.76|41.08|39.68|147
1667178000000|2022-10-31 01:00:00|41.1|39.7|41.2|39.8|41.23|39.83|41.1|39.7|153
1667178300000|2022-10-31 01:05:00|41.21|39.81|41.23|39.83|41.24|39.84|41.15|39.75|106
1667178600000|2022-10-31 01:10:00|41.22|39.82|41.15|39.75|41.23|39.83|41.14|39.74|94
1667178900000|2022-10-31 01:15:00|41.16|39.76|41.12|39.72|41.18|39.78|41.08|39.68|136
1667179200000|2022-10-31 01:20:00|41.13|39.73|41.15|39.75|41.19|39.79|41.05|39.65|225
1667179500000|2022-10-31 01:25:00|41.16|39.76|41.15|39.75|41.22|39.82|41.13|39.73|172
1667179800000|2022-10-31 01:30:00|41.16|39.76|40.94|39.54|41.16|39.76|40.93|39.53|233
1667180100000|2022-10-31 01:35:00|40.92|39.52|40.85|39.45|40.96|39.56|40.82|39.42|211
1667180400000|2022-10-31 01:40:00|40.84|39.44|40.71|39.31|40.87|39.47|40.66|39.26|279
1667180700000|2022-10-31 01:45:00|40.72|39.32|40.83|39.43|40.92|39.52|40.7|39.3|257
1667181000000|2022-10-31 01:50:00|40.82|39.42|40.9|39.5|40.93|39.53|40.81|39.41|125
1667181300000|2022-10-31 01:55:00|40.91|39.51|40.9|39.5|40.95|39.55|40.87|39.47|163
1667181600000|2022-10-31 02:00:00|40.91|39.51|40.83|39.43|40.95|39.55|40.83|39.43|199
1667181900000|2022-10-31 02:05:00|40.82|39.42|40.62|39.22|40.83|39.43|40.61|39.21|200
1667182200000|2022-10-31 02:10:00|40.63|39.23|40.53|39.13|40.63|39.23|40.48|39.08|279
1667182500000|2022-10-31 02:15:00|40.54|39.14|40.7|39.3|40.7|39.3|40.53|39.13|223
1667182800000|2022-10-31 02:20:00|40.69|39.29|40.56|39.16|40.78|39.38|40.54|39.14|270
1667183100000|2022-10-31 02:25:00|40.55|39.15|40.64|39.24|40.68|39.28|40.51|39.11|253
1667183400000|2022-10-31 02:30:00|40.63|39.23|40.74|39.34|40.75|39.35|40.61|39.21|218
1667183700000|2022-10-31 02:35:00|40.73|39.33|40.69|39.29|40.78|39.38|40.67|39.27|145
1667184000000|2022-10-31 02:40:00|40.7|39.3|40.73|39.33|40.77|39.37|40.67|39.27|224
1667184300000|2022-10-31 02:45:00|40.74|39.34|40.78|39.38|40.78|39.38|40.7|39.3|214
1667184600000|2022-10-31 02:50:00|40.77|39.37|40.81|39.41|40.81|39.41|40.76|39.36|145
1667184900000|2022-10-31 02:55:00|40.8|39.4|40.78|39.38|40.81|39.41|40.77|39.37|133
1667185200000|2022-10-31 03:00:00|40.79|39.39|40.81|39.41|40.84|39.44|40.78|39.38|151
1667185500000|2022-10-31 03:05:00|40.82|39.42|40.88|39.48|40.9|39.5|40.8|39.4|151
1667185800000|2022-10-31 03:10:00|40.87|39.47|40.89|39.49|40.93|39.53|40.86|39.46|149
1667186100000|2022-10-31 03:15:00|40.88|39.48|40.93|39.53|40.95|39.55|40.88|39.48|131
1667186400000|2022-10-31 03:20:00|40.92|39.52|40.95|39.55|40.95|39.55|40.91|39.51|100
1667186700000|2022-10-31 03:25:00|40.94|39.54|40.89|39.49|40.99|39.59|40.88|39.48|143
1667187000000|2022-10-31 03:30:00|40.9|39.5|40.98|39.58|41|39.6|40.85|39.45|173
1667187300000|2022-10-31 03:35:00|40.99|39.59|41.01|39.61|41.01|39.61|40.95|39.55|115
1667187600000|2022-10-31 03:40:00|41.02|39.62|41.01|39.61|41.03|39.63|40.97|39.57|155
1667187900000|2022-10-31 03:45:00|41|39.6|41.05|39.65|41.07|39.67|41|39.6|166
1667188200000|2022-10-31 03:50:00|41.06|39.66|41.07|39.67|41.08|39.68|40.98|39.58|162
1667188500000|2022-10-31 03:55:00|41.06|39.66|41.05|39.65|41.08|39.68|41.03|39.63|130
1667188800000|2022-10-31 04:00:00|41.04|39.64|41.05|39.65|41.06|39.66|40.99|39.59|164
1667189100000|2022-10-31 04:05:00|41.04|39.64|41.04|39.64|41.07|39.67|41.01|39.61|130
1667189400000|2022-10-31 04:10:00|41.03|39.63|41.07|39.67|41.09|39.69|41.01|39.61|129
1667189700000|2022-10-31 04:15:00|41.06|39.66|41.06|39.66|41.08|39.68|41.04|39.64|135
1667190000000|2022-10-31 04:20:00|41.07|39.67|41.06|39.66|41.08|39.68|41.04|39.64|166
1667190300000|2022-10-31 04:25:00|41.05|39.65|41.06|39.66|41.07|39.67|41.05|39.65|52
1667190600000|2022-10-31 04:30:00|41.05|39.65|41.04|39.64|41.06|39.66|40.98|39.58|136
1667190900000|2022-10-31 04:35:00|41.05|39.65|41.05|39.65|41.08|39.68|41.04|39.64|29
1667191200000|2022-10-31 04:40:00|41.06|39.66|41.03|39.63|41.08|39.68|41.02|39.62|95
1667191500000|2022-10-31 04:45:00|41.02|39.62|41.07|39.67|41.07|39.67|41.02|39.62|110
1667191800000|2022-10-31 04:50:00|41.06|39.66|41.05|39.65|41.11|39.71|41.02|39.62|136
1667192100000|2022-10-31 04:55:00|41.04|39.64|41.04|39.64|41.05|39.65|41.02|39.62|103
1667192400000|2022-10-31 05:00:00|41.03|39.63|41.06|39.66|41.08|39.68|41.02|39.62|130
1667192700000|2022-10-31 05:05:00|41.05|39.65|41.1|39.7|41.11|39.71|41.04|39.64|176
1667193000000|2022-10-31 05:10:00|41.09|39.69|41.06|39.66|41.11|39.71|41.06|39.66|115
1667193300000|2022-10-31 05:15:00|41.07|39.67|41.09|39.69|41.09|39.69|41.05|39.65|113
1667193600000|2022-10-31 05:20:00|41.1|39.7|41.08|39.68|41.1|39.7|41.01|39.61|103
1667193900000|2022-10-31 05:25:00|41.07|39.67|41.06|39.66|41.09|39.69|41.02|39.62|105
1667194200000|2022-10-31 05:30:00|41.05|39.65|41.05|39.65|41.06|39.66|41.03|39.63|62
1667194500000|2022-10-31 05:35:00|41.04|39.64|41.03|39.63|41.05|39.65|41.03|39.63|84
1667194800000|2022-10-31 05:40:00|41.02|39.62|40.98|39.58|41.02|39.62|40.97|39.57|138
1667195100000|2022-10-31 05:45:00|40.97|39.57|40.9|39.5|40.98|39.58|40.89|39.49|125
1667195400000|2022-10-31 05:50:00|40.91|39.51|40.93|39.53|40.97|39.57|40.9|39.5|126
1667195700000|2022-10-31 05:55:00|40.94|39.54|40.95|39.55|40.96|39.56|40.91|39.51|113
1667196000000|2022-10-31 06:00:00|40.96|39.56|40.93|39.53|41|39.6|40.93|39.53|116
1667196300000|2022-10-31 06:05:00|40.94|39.54|40.75|39.35|40.95|39.55|40.74|39.34|143
1667196600000|2022-10-31 06:10:00|40.76|39.36|40.75|39.35|40.76|39.36|40.71|39.31|114
1667196900000|2022-10-31 06:15:00|40.74|39.34|40.71|39.31|40.8|39.4|40.71|39.31|210
1667197200000|2022-10-31 06:20:00|40.7|39.3|40.71|39.31|40.73|39.33|40.66|39.26|122
1667197500000|2022-10-31 06:25:00|40.7|39.3|40.66|39.26|40.76|39.36|40.65|39.25|162
1667197800000|2022-10-31 06:30:00|40.65|39.25|40.63|39.23|40.68|39.28|40.62|39.22|110
1667198100000|2022-10-31 06:35:00|40.64|39.24|40.68|39.28|40.74|39.34|40.64|39.24|159
1667198400000|2022-10-31 06:40:00|40.67|39.27|40.77|39.37|40.82|39.42|40.67|39.27|172
1667198700000|2022-10-31 06:45:00|40.78|39.38|40.74|39.34|40.81|39.41|40.71|39.31|105
1667199000000|2022-10-31 06:50:00|40.73|39.33|40.8|39.4|40.81|39.41|40.73|39.33|111
1667199300000|2022-10-31 06:55:00|40.79|39.39|40.8|39.4|40.83|39.43|40.78|39.38|220
1667199600000|2022-10-31 07:00:00|40.81|39.41|40.85|39.45|40.86|39.46|40.78|39.38|135
1667199900000|2022-10-31 07:05:00|40.83|39.43|40.85|39.45|40.86|39.46|40.82|39.42|98
1667200200000|2022-10-31 07:10:00|40.84|39.44|40.83|39.43|40.85|39.45|40.79|39.39|52
1667200500000|2022-10-31 07:15:00|40.82|39.42|40.81|39.41|40.82|39.42|40.72|39.32|74
1667200800000|2022-10-31 07:20:00|40.8|39.4|40.78|39.38|40.82|39.42|40.74|39.34|115
1667201100000|2022-10-31 07:25:00|40.77|39.37|40.78|39.38|40.81|39.41|40.75|39.35|81
1667201400000|2022-10-31 07:30:00|40.79|39.39|40.84|39.44|40.85|39.45|40.76|39.36|128
1667201700000|2022-10-31 07:35:00|40.83|39.43|40.84|39.44|40.86|39.46|40.81|39.41|54
1667202000000|2022-10-31 07:40:00|40.83|39.43|40.87|39.47|40.89|39.49|40.83|39.43|97
1667202300000|2022-10-31 07:45:00|40.88|39.48|40.84|39.44|40.92|39.52|40.84|39.44|54
1667202600000|2022-10-31 07:50:00|40.85|39.45|40.86|39.46|40.87|39.47|40.82|39.42|66
1667202900000|2022-10-31 07:55:00|40.85|39.45|40.94|39.54|40.95|39.55|40.84|39.44|126
1667203200000|2022-10-31 08:00:00|40.95|39.55|40.77|39.37|40.95|39.55|40.76|39.36|145
1667203500000|2022-10-31 08:05:00|40.76|39.36|40.7|39.3|40.76|39.36|40.64|39.24|165
1667203800000|2022-10-31 08:10:00|40.69|39.29|40.63|39.23|40.76|39.36|40.62|39.22|181
1667204100000|2022-10-31 08:15:00|40.62|39.22|40.63|39.23|40.68|39.28|40.6|39.2|142
1667204400000|2022-10-31 08:20:00|40.62|39.22|40.71|39.31|40.72|39.32|40.62|39.22|134
1667204700000|2022-10-31 08:25:00|40.72|39.32|40.67|39.27|40.72|39.32|40.67|39.27|86
1667205000000|2022-10-31 08:30:00|40.66|39.26|40.54|39.14|40.67|39.27|40.52|39.12|112
1667205300000|2022-10-31 08:35:00|40.53|39.13|40.53|39.13|40.56|39.16|40.48|39.08|89
1667205600000|2022-10-31 08:40:00|40.52|39.12|40.53|39.13|40.56|39.16|40.49|39.09|131
1667205900000|2022-10-31 08:45:00|40.52|39.12|40.53|39.13|40.57|39.17|40.46|39.06|173
1667206200000|2022-10-31 08:50:00|40.54|39.14|40.59|39.19|40.59|39.19|40.54|39.14|136
1667206500000|2022-10-31 08:55:00|40.6|39.2|40.68|39.28|40.7|39.3|40.59|39.19|103
1667206800000|2022-10-31 09:00:00|40.67|39.27|40.65|39.25|40.76|39.36|40.61|39.21|119
1667207100000|2022-10-31 09:05:00|40.64|39.24|40.74|39.34|40.76|39.36|40.64|39.24|155
1667207400000|2022-10-31 09:10:00|40.73|39.33|40.81|39.41|40.82|39.42|40.7|39.3|87
1667207700000|2022-10-31 09:15:00|40.82|39.42|40.95|39.55|40.96|39.56|40.77|39.37|164
1667208000000|2022-10-31 09:20:00|40.96|39.56|41|39.6|41.02|39.62|40.9|39.5|156
1667208300000|2022-10-31 09:25:00|40.99|39.59|41.51|40.11|41.53|40.13|40.98|39.58|260
1667208600000|2022-10-31 09:30:00|41.5|40.1|41.33|39.93|41.56|40.16|41.31|39.91|315
1667208900000|2022-10-31 09:35:00|41.32|39.92|41.55|40.15|41.6|40.2|41.31|39.91|305
1667209200000|2022-10-31 09:40:00|41.56|40.16|41.57|40.17|41.63|40.23|41.48|40.08|291
1667209500000|2022-10-31 09:45:00|41.58|40.18|41.77|40.37|41.82|40.42|41.55|40.15|301
1667209800000|2022-10-31 09:50:00|41.78|40.38|41.68|40.28|41.82|40.42|41.59|40.19|252
1667210100000|2022-10-31 09:55:00|41.69|40.29|41.75|40.35|41.8|40.4|41.67|40.27|233
1667210400000|2022-10-31 10:00:00|41.76|40.36|42.07|40.67|42.07|40.67|41.69|40.29|293
1667210700000|2022-10-31 10:05:00|42.08|40.68|41.9|40.5|42.09|40.69|41.83|40.43|236
1667211000000|2022-10-31 10:10:00|41.91|40.51|41.72|40.32|41.95|40.55|41.71|40.31|189
1667211300000|2022-10-31 10:15:00|41.71|40.31|41.63|40.23|41.76|40.36|41.63|40.23|126
1667211600000|2022-10-31 10:20:00|41.62|40.22|41.81|40.41|41.81|40.41|41.51|40.11|254
1667211900000|2022-10-31 10:25:00|41.8|40.4|41.72|40.32|41.84|40.44|41.71|40.31|163
1667212200000|2022-10-31 10:30:00|41.71|40.31|41.66|40.26|41.72|40.32|41.62|40.22|110
1667212500000|2022-10-31 10:35:00|41.67|40.27|41.8|40.4|41.81|40.41|41.65|40.25|94
1667212800000|2022-10-31 10:40:00|41.81|40.41|41.86|40.46|41.9|40.5|41.81|40.41|97
1667213100000|2022-10-31 10:45:00|41.85|40.45|41.8|40.4|41.95|40.55|41.77|40.37|159
1667213400000|2022-10-31 10:50:00|41.81|40.41|41.94|40.54|42.06|40.66|41.81|40.41|185
1667213700000|2022-10-31 10:55:00|41.93|40.53|42.01|40.61|42.04|40.64|41.88|40.48|243
1667214000000|2022-10-31 11:00:00|42|40.6|41.98|40.58|42.06|40.66|41.87|40.47|214
1667214300000|2022-10-31 11:05:00|41.99|40.59|42|40.6|42.33|40.93|41.99|40.59|234
1667214600000|2022-10-31 11:10:00|41.99|40.59|42.13|40.73|42.33|40.93|41.97|40.57|254
1667214900000|2022-10-31 11:15:00|42.14|40.74|42.07|40.67|42.15|40.75|42.04|40.64|160
1667215200000|2022-10-31 11:20:00|42.06|40.66|42.05|40.65|42.07|40.67|41.91|40.51|213
1667215500000|2022-10-31 11:25:00|42.04|40.64|41.99|40.59|42.07|40.67|41.98|40.58|168
1667215800000|2022-10-31 11:30:00|42|40.6|41.95|40.55|42.05|40.65|41.94|40.54|222
1667216100000|2022-10-31 11:35:00|41.94|40.54|42.05|40.65|42.11|40.71|41.94|40.54|187
1667216400000|2022-10-31 11:40:00|42.06|40.66|42.11|40.71|42.26|40.86|42.05|40.65|223
1667216700000|2022-10-31 11:45:00|42.1|40.7|41.97|40.57|42.12|40.72|41.94|40.54|199
1667217000000|2022-10-31 11:50:00|41.96|40.56|41.96|40.56|41.99|40.59|41.93|40.53|123
1667217300000|2022-10-31 11:55:00|41.97|40.57|41.97|40.57|42|40.6|41.92|40.52|131
1667217600000|2022-10-31 12:00:00|41.98|40.58|41.91|40.51|42.05|40.65|41.91|40.51|243
1667217900000|2022-10-31 12:05:00|41.92|40.52|41.77|40.37|41.92|40.52|41.75|40.35|166
1667218200000|2022-10-31 12:10:00|41.76|40.36|41.7|40.3|41.79|40.39|41.67|40.27|184
1667218500000|2022-10-31 12:15:00|41.71|40.31|41.9|40.5|41.92|40.52|41.7|40.3|216
1667218800000|2022-10-31 12:20:00|41.91|40.51|41.95|40.55|41.95|40.55|41.88|40.48|81
1667219100000|2022-10-31 12:25:00|41.94|40.54|41.99|40.59|42|40.6|41.91|40.51|146
1667219400000|2022-10-31 12:30:00|41.98|40.58|42.08|40.68|42.11|40.71|41.96|40.56|198
1667219700000|2022-10-31 12:35:00|42.09|40.69|41.97|40.57|42.09|40.69|41.96|40.56|163
1667220000000|2022-10-31 12:40:00|41.98|40.58|41.95|40.55|42.01|40.61|41.89|40.49|221
1667220300000|2022-10-31 12:45:00|41.94|40.54|41.86|40.46|41.98|40.58|41.85|40.45|159
1667220600000|2022-10-31 12:50:00|41.85|40.45|41.82|40.42|41.92|40.52|41.82|40.42|154
1667220900000|2022-10-31 12:55:00|41.81|40.41|41.83|40.43|41.83|40.43|41.76|40.36|80
1667221200000|2022-10-31 13:00:00|41.84|40.44|41.91|40.51|41.92|40.52|41.78|40.38|106
1667221500000|2022-10-31 13:05:00|41.9|40.5|42|40.6|42|40.6|41.87|40.47|113
1667221800000|2022-10-31 13:10:00|41.99|40.59|42.05|40.65|42.09|40.69|41.99|40.59|129
1667222100000|2022-10-31 13:15:00|42.06|40.66|42|40.6|42.1|40.7|41.96|40.56|192
1667222400000|2022-10-31 13:20:00|41.99|40.59|41.97|40.57|42.04|40.64|41.96|40.56|117
1667222700000|2022-10-31 13:25:00|41.98|40.58|41.89|40.49|42.02|40.62|41.88|40.48|194
1667223000000|2022-10-31 13:30:00|41.9|40.5|41.86|40.46|42.01|40.61|41.69|40.29|323
1667223300000|2022-10-31 13:35:00|41.85|40.45|41.83|40.43|41.92|40.52|41.74|40.34|300
1667223600000|2022-10-31 13:40:00|41.82|40.42|41.76|40.36|41.82|40.42|41.66|40.26|292
1667223900000|2022-10-31 13:45:00|41.77|40.37|41.72|40.32|41.83|40.43|41.63|40.23|252
1667224200000|2022-10-31 13:50:00|41.73|40.33|41.49|40.09|41.73|40.33|41.46|40.06|274
1667224500000|2022-10-31 13:55:00|41.5|40.1|40.84|39.44|41.5|40.1|40.84|39.44|362
1667224800000|2022-10-31 14:00:00|40.85|39.45|41|39.6|41.08|39.68|40.81|39.41|476
1667225100000|2022-10-31 14:05:00|40.99|39.59|40.82|39.42|40.99|39.59|40.73|39.33|375
1667225400000|2022-10-31 14:10:00|40.81|39.41|40.87|39.47|40.91|39.51|40.7|39.3|373
1667225700000|2022-10-31 14:15:00|40.86|39.46|41.05|39.65|41.06|39.66|40.76|39.36|325
1667226000000|2022-10-31 14:20:00|41.06|39.66|40.92|39.52|41.06|39.66|40.86|39.46|293
1667226300000|2022-10-31 14:25:00|40.93|39.53|40.87|39.47|40.97|39.57|40.82|39.42|235
1667226600000|2022-10-31 14:30:00|40.86|39.46|40.64|39.24|40.9|39.5|40.59|39.19|308
1667226900000|2022-10-31 14:35:00|40.65|39.25|40.71|39.31|40.72|39.32|40.51|39.11|293
1667227200000|2022-10-31 14:40:00|40.72|39.32|41|39.6|41|39.6|40.71|39.31|264
1667227500000|2022-10-31 14:45:00|41.01|39.61|40.82|39.42|41.01|39.61|40.78|39.38|256
1667227800000|2022-10-31 14:50:00|40.83|39.43|40.94|39.54|40.96|39.56|40.78|39.38|258
1667228100000|2022-10-31 14:55:00|40.93|39.53|40.86|39.46|40.93|39.53|40.82|39.42|174
1667228400000|2022-10-31 15:00:00|40.87|39.47|40.81|39.41|40.87|39.47|40.74|39.34|175
1667228700000|2022-10-31 15:05:00|40.8|39.4|40.94|39.54|40.95|39.55|40.71|39.31|216
1667229000000|2022-10-31 15:10:00|40.93|39.53|40.91|39.51|41|39.6|40.85|39.45|174
1667229300000|2022-10-31 15:15:00|40.9|39.5|40.91|39.51|40.98|39.58|40.89|39.49|130
1667229600000|2022-10-31 15:20:00|40.92|39.52|40.96|39.56|40.99|39.59|40.86|39.46|180
1667229900000|2022-10-31 15:25:00|40.95|39.55|41.06|39.66|41.07|39.67|40.95|39.55|164
1667230200000|2022-10-31 15:30:00|41.05|39.65|41.08|39.68|41.09|39.69|41.02|39.62|184
1667230500000|2022-10-31 15:35:00|41.07|39.67|41.06|39.66|41.15|39.75|41.05|39.65|157
1667230800000|2022-10-31 15:40:00|41.05|39.65|41.12|39.72|41.12|39.72|41.05|39.65|172
1667231100000|2022-10-31 15:45:00|41.11|39.71|41.18|39.78|41.18|39.78|41.09|39.69|191
1667231400000|2022-10-31 15:50:00|41.17|39.77|41.37|39.97|41.39|39.99|41.17|39.77|239
1667231700000|2022-10-31 15:55:00|41.36|39.96|41.21|39.81|41.37|39.97|41.12|39.72|226
1667232000000|2022-10-31 16:00:00|41.2|39.8|41.14|39.74|41.21|39.81|41.12|39.72|153
1667232300000|2022-10-31 16:05:00|41.15|39.75|41|39.6|41.22|39.82|41|39.6|250
1667232600000|2022-10-31 16:10:00|41.01|39.61|41.12|39.72|41.15|39.75|41|39.6|249
1667232900000|2022-10-31 16:15:00|41.11|39.71|41.34|39.94|41.45|40.05|41.1|39.7|237
1667233200000|2022-10-31 16:20:00|41.33|39.93|41.25|39.85|41.39|39.99|41.22|39.82|197
1667233500000|2022-10-31 16:25:00|41.24|39.84|41.14|39.74|41.29|39.89|41.14|39.74|238
1667233800000|2022-10-31 16:30:00|41.13|39.73|40.98|39.58|41.14|39.74|40.94|39.54|249
1667234100000|2022-10-31 16:35:00|40.97|39.57|41.03|39.63|41.08|39.68|40.96|39.56|131
1667234400000|2022-10-31 16:40:00|41.02|39.62|40.94|39.54|41.04|39.64|40.87|39.47|216
1667234700000|2022-10-31 16:45:00|40.95|39.55|41.08|39.68|41.09|39.69|40.91|39.51|157
1667235000000|2022-10-31 16:50:00|41.07|39.67|41.1|39.7|41.13|39.73|41.04|39.64|188
1667235300000|2022-10-31 16:55:00|41.11|39.71|41.18|39.78|41.19|39.79|41.09|39.69|203
1667235600000|2022-10-31 17:00:00|41.17|39.77|41.13|39.73|41.23|39.83|41.1|39.7|204
1667235900000|2022-10-31 17:05:00|41.12|39.72|41.17|39.77|41.19|39.79|41.05|39.65|186
1667236200000|2022-10-31 17:10:00|41.16|39.76|41.15|39.75|41.17|39.77|41.12|39.72|125
1667236500000|2022-10-31 17:15:00|41.16|39.76|41.28|39.88|41.28|39.88|41.12|39.72|192
1667236800000|2022-10-31 17:20:00|41.27|39.87|41.24|39.84|41.28|39.88|41.22|39.82|176
1667237100000|2022-10-31 17:25:00|41.23|39.83|41.29|39.89|41.3|39.9|41.16|39.76|123
1667237400000|2022-10-31 17:30:00|41.28|39.88|41.28|39.88|41.3|39.9|41.24|39.84|150
1667237700000|2022-10-31 17:35:00|41.27|39.87|41.25|39.85|41.33|39.93|41.23|39.83|146
1667238000000|2022-10-31 17:40:00|41.24|39.84|41.26|39.86|41.28|39.88|41.19|39.79|156
1667238300000|2022-10-31 17:45:00|41.25|39.85|41.18|39.78|41.26|39.86|41.16|39.76|140
1667238600000|2022-10-31 17:50:00|41.19|39.79|41.17|39.77|41.22|39.82|41.09|39.69|143
1667238900000|2022-10-31 17:55:00|41.16|39.76|41.1|39.7|41.18|39.78|41.1|39.7|229
1667239200000|2022-10-31 18:00:00|41.11|39.71|41.16|39.76|41.18|39.78|41.11|39.71|134
1667239500000|2022-10-31 18:05:00|41.15|39.75|41.1|39.7|41.17|39.77|41.08|39.68|170
1667239800000|2022-10-31 18:10:00|41.09|39.69|41.15|39.75|41.17|39.77|41.08|39.68|113
1667240100000|2022-10-31 18:15:00|41.14|39.74|41.15|39.75|41.18|39.78|41.13|39.73|133
1667240400000|2022-10-31 18:20:00|41.14|39.74|41.1|39.7|41.17|39.77|41.1|39.7|99
1667240700000|2022-10-31 18:25:00|41.09|39.69|41.1|39.7|41.16|39.76|41.06|39.66|145
1667241000000|2022-10-31 18:30:00|41.09|39.69|41.11|39.71|41.19|39.79|41.09|39.69|154
1667241300000|2022-10-31 18:35:00|41.1|39.7|41.19|39.79|41.2|39.8|41.09|39.69|143
1667241600000|2022-10-31 18:40:00|41.18|39.78|41.25|39.85|41.29|39.89|41.18|39.78|199
1667241900000|2022-10-31 18:45:00|41.24|39.84|41.26|39.86|41.29|39.89|41.22|39.82|149
1667242200000|2022-10-31 18:50:00|41.27|39.87|41.3|39.9|41.32|39.92|41.26|39.86|138
1667242500000|2022-10-31 18:55:00|41.31|39.91|41.25|39.85|41.31|39.91|41.21|39.81|129
1667242800000|2022-10-31 19:00:00|41.24|39.84|41.12|39.72|41.26|39.86|41.11|39.71|150
1667243100000|2022-10-31 19:05:00|41.1|39.7|40.99|39.59|41.15|39.75|40.98|39.58|150
1667243400000|2022-10-31 19:10:00|41|39.6|40.98|39.58|41.02|39.62|40.94|39.54|143
1667243700000|2022-10-31 19:15:00|40.99|39.59|40.94|39.54|40.99|39.59|40.89|39.49|134
1667244000000|2022-10-31 19:20:00|40.95|39.55|40.98|39.58|41.02|39.62|40.92|39.52|115
1667244300000|2022-10-31 19:25:00|40.97|39.57|41|39.6|41.01|39.61|40.94|39.54|123
1667244600000|2022-10-31 19:30:00|40.99|39.59|41.15|39.75|41.15|39.75|40.99|39.59|132
1667244900000|2022-10-31 19:35:00|41.14|39.74|41.21|39.81|41.22|39.82|41.12|39.72|155
1667245200000|2022-10-31 19:40:00|41.22|39.82|41.22|39.82|41.24|39.84|41.2|39.8|100
1667245500000|2022-10-31 19:45:00|41.2|39.8|41.19|39.79|41.22|39.82|41.18|39.78|69
1667245800000|2022-10-31 19:50:00|41.2|39.8|41.1|39.7|41.2|39.8|41.07|39.67|184
1667246100000|2022-10-31 19:55:00|41.09|39.69|41.11|39.71|41.12|39.72|41.05|39.65|131
1667246400000|2022-10-31 20:00:00|41.12|39.72|40.96|39.56|41.15|39.75|40.94|39.54|209
1667246700000|2022-10-31 20:05:00|40.97|39.57|41.11|39.71|41.13|39.73|40.97|39.57|137
1667247000000|2022-10-31 20:10:00|41.12|39.72|41.12|39.72|41.14|39.74|41.09|39.69|111
1667247300000|2022-10-31 20:15:00|41.13|39.73|41.06|39.66|41.16|39.76|41.06|39.66|79
1667247600000|2022-10-31 20:20:00|41.05|39.65|41.15|39.75|41.16|39.76|41.02|39.62|81
1667247900000|2022-10-31 20:25:00|41.16|39.76|41.08|39.68|41.19|39.79|41.08|39.68|151
1667248200000|2022-10-31 20:30:00|41.07|39.67|41.18|39.78|41.18|39.78|41.07|39.67|90
1667248500000|2022-10-31 20:35:00|41.17|39.77|41.19|39.79|41.22|39.82|41.16|39.76|113
1667248800000|2022-10-31 20:40:00|41.18|39.78|41.26|39.86|41.27|39.87|41.17|39.77|58
1667249100000|2022-10-31 20:45:00|41.27|39.87|41.31|39.91|41.33|39.93|41.26|39.86|107
1667249400000|2022-10-31 20:50:00|41.3|39.9|41.26|39.86|41.33|39.93|41.25|39.85|77
1667249700000|2022-10-31 20:55:00|41.27|39.87|41.19|39.79|41.3|39.9|41.19|39.79|80
1667250000000|2022-10-31 21:00:00|41.2|39.8|41.2|39.8|41.21|39.81|41.17|39.77|17
1667250300000|2022-10-31 21:05:00|41.21|39.81|41.15|39.75|41.21|39.81|41.15|39.75|19
1667250600000|2022-10-31 21:10:00|41.14|39.74|41.1|39.7|41.14|39.74|41.08|39.68|23
1667250900000|2022-10-31 21:15:00|41.09|39.69|41.11|39.71|41.11|39.71|41.06|39.66|15
1667251200000|2022-10-31 21:20:00|41.12|39.72|41.07|39.67|41.14|39.74|41.07|39.67|24
1667251500000|2022-10-31 21:25:00|41.08|39.68|41.06|39.66|41.1|39.7|41.05|39.65|19
1667251800000|2022-10-31 21:30:00|41.07|39.67|41.06|39.66|41.08|39.68|41.06|39.66|6
1667252100000|2022-10-31 21:35:00|41.05|39.65|41.03|39.63|41.05|39.65|41.01|39.61|7
1667252400000|2022-10-31 21:40:00|41.02|39.62|41.05|39.65|41.06|39.66|41.01|39.61|18
1667252700000|2022-10-31 21:45:00|41.06|39.66|40.96|39.56|41.07|39.67|40.96|39.56|13
1667253000000|2022-10-31 21:50:00|40.95|39.55|40.92|39.52|40.95|39.55|40.92|39.52|4
1667253300000|2022-10-31 21:55:00|40.93|39.53|40.93|39.53|40.99|39.59|40.93|39.53|21
1667253600000|2022-10-31 22:00:00|40.92|39.52|40.89|39.49|41.09|39.69|40.88|39.48|184
1667253900000|2022-10-31 22:05:00|40.9|39.5|40.96|39.56|41.07|39.67|40.88|39.48|142
1667254200000|2022-10-31 22:10:00|40.95|39.55|41.13|39.73|41.14|39.74|40.93|39.53|99
1667254500000|2022-10-31 22:15:00|41.14|39.74|41.3|39.9|41.32|39.92|41.08|39.68|189
1667254800000|2022-10-31 22:20:00|41.31|39.91|41.31|39.91|41.34|39.94|41.24|39.84|146
1667255100000|2022-10-31 22:25:00|41.3|39.9|41.29|39.89|41.32|39.92|41.25|39.85|167
1667255400000|2022-10-31 22:30:00|41.3|39.9|41.23|39.83|41.3|39.9|41.21|39.81|124
1667255700000|2022-10-31 22:35:00|41.22|39.82|41.22|39.82|41.23|39.83|41.12|39.72|113
1667256000000|2022-10-31 22:40:00|41.21|39.81|41.2|39.8|41.23|39.83|41.16|39.76|87
1667256300000|2022-10-31 22:45:00|41.21|39.81|41.2|39.8|41.22|39.82|41.15|39.75|111
1667256600000|2022-10-31 22:50:00|41.19|39.79|41.23|39.83|41.25|39.85|41.18|39.78|85
1667256900000|2022-10-31 22:55:00|41.22|39.82|41.28|39.88|41.3|39.9|41.21|39.81|138
1667257200000|2022-10-31 23:00:00|41.29|39.89|41.29|39.89|41.31|39.91|41.25|39.85|181
1667257500000|2022-10-31 23:05:00|41.28|39.88|41.27|39.87|41.3|39.9|41.25|39.85|164
1667257800000|2022-10-31 23:10:00|41.28|39.88|41.26|39.86|41.32|39.92|41.24|39.84|85
1667258100000|2022-10-31 23:15:00|41.27|39.87|41.31|39.91|41.32|39.92|41.24|39.84|88
1667258400000|2022-10-31 23:20:00|41.3|39.9|41.25|39.85|41.33|39.93|41.23|39.83|108
1667258700000|2022-10-31 23:25:00|41.24|39.84|41.32|39.92|41.32|39.92|41.23|39.83|85
1667259000000|2022-10-31 23:30:00|41.31|39.91|41.3|39.9|41.32|39.92|41.24|39.84|92
1667259300000|2022-10-31 23:35:00|41.29|39.89|41.34|39.94|41.36|39.96|41.27|39.87|162
1667259600000|2022-10-31 23:40:00|41.35|39.95|41.37|39.97|41.4|40|41.31|39.91|115
1667259900000|2022-10-31 23:45:00|41.36|39.96|41.39|39.99|41.43|40.03|41.35|39.95|132
1667260200000|2022-10-31 23:50:00|41.4|40|41.32|39.92|41.4|40|41.32|39.92|111
1667260500000|2022-10-31 23:55:00|41.33|39.93|41.26|39.86|41.34|39.94|41.25|39.85|64
1667260800000|2022-11-01 00:00:00|41.27|39.87|41.29|39.89|41.31|39.91|41.17|39.77|131
1667261100000|2022-11-01 00:05:00|41.3|39.9|41.27|39.87|41.31|39.91|41.19|39.79|126
1667261400000|2022-11-01 00:10:00|41.26|39.86|41.31|39.91|41.34|39.94|41.2|39.8|113
1667261700000|2022-11-01 00:15:00|41.32|39.92|41.22|39.82|41.33|39.93|41.22|39.82|121
1667262000000|2022-11-01 00:20:00|41.21|39.81|41.17|39.77|41.23|39.83|41.17|39.77|187
1667262300000|2022-11-01 00:25:00|41.16|39.76|41.16|39.76|41.17|39.77|41.11|39.71|110
1667262600000|2022-11-01 00:30:00|41.17|39.77|41.17|39.77|41.21|39.81|41.11|39.71|77
1667262900000|2022-11-01 00:35:00|41.16|39.76|41.47|40.07|41.47|40.07|41.16|39.76|179
1667263200000|2022-11-01 00:40:00|41.48|40.08|41.48|40.08|41.56|40.16|41.46|40.06|263
1667263500000|2022-11-01 00:45:00|41.49|40.09|41.42|40.02|41.51|40.11|41.42|40.02|191
1667263800000|2022-11-01 00:50:00|41.41|40.01|41.32|39.92|41.43|40.03|41.29|39.89|135
1667264100000|2022-11-01 00:55:00|41.31|39.91|41.28|39.88|41.32|39.92|41.25|39.85|90
1667264400000|2022-11-01 01:00:00|41.27|39.87|41.36|39.96|41.37|39.97|41.27|39.87|122
1667264700000|2022-11-01 01:05:00|41.35|39.95|41.38|39.98|41.39|39.99|41.34|39.94|138
1667265000000|2022-11-01 01:10:00|41.39|39.99|41.51|40.11|41.52|40.12|41.38|39.98|114
1667265300000|2022-11-01 01:15:00|41.5|40.1|41.45|40.05|41.51|40.11|41.43|40.03|187
1667265600000|2022-11-01 01:20:00|41.46|40.06|41.49|40.09|41.55|40.15|41.44|40.04|184
1667265900000|2022-11-01 01:25:00|41.48|40.08|41.54|40.14|41.55|40.15|41.47|40.07|181
1667266200000|2022-11-01 01:30:00|41.55|40.15|41.54|40.14|41.58|40.18|41.5|40.1|180
1667266500000|2022-11-01 01:35:00|41.53|40.13|41.55|40.15|41.56|40.16|41.51|40.11|99
1667266800000|2022-11-01 01:40:00|41.54|40.14|41.54|40.14|41.55|40.15|41.52|40.12|45
1667267100000|2022-11-01 01:45:00|41.53|40.13|41.48|40.08|41.54|40.14|41.48|40.08|84
1667267400000|2022-11-01 01:50:00|41.49|40.09|41.5|40.1|41.51|40.11|41.45|40.05|96
1667267700000|2022-11-01 01:55:00|41.51|40.11|41.52|40.12|41.53|40.13|41.48|40.08|106
1667268000000|2022-11-01 02:00:00|41.53|40.13|41.41|40.01|41.54|40.14|41.41|40.01|120
1667268300000|2022-11-01 02:05:00|41.42|40.02|41.47|40.07|41.49|40.09|41.41|40.01|92
1667268600000|2022-11-01 02:10:00|41.46|40.06|41.49|40.09|41.49|40.09|41.45|40.05|89
1667268900000|2022-11-01 02:15:00|41.48|40.08|41.45|40.05|41.49|40.09|41.44|40.04|74
1667269200000|2022-11-01 02:20:00|41.46|40.06|41.43|40.03|41.47|40.07|41.43|40.03|50
1667269500000|2022-11-01 02:25:00|41.44|40.04|41.45|40.05|41.48|40.08|41.43|40.03|112
1667269800000|2022-11-01 02:30:00|41.44|40.04|41.51|40.11|41.52|40.12|41.44|40.04|124
1667270100000|2022-11-01 02:35:00|41.52|40.12|41.55|40.15|41.6|40.2|41.52|40.12|123
1667270400000|2022-11-01 02:40:00|41.56|40.16|41.59|40.19|41.59|40.19|41.54|40.14|68
1667270700000|2022-11-01 02:45:00|41.58|40.18|41.61|40.21|41.63|40.23|41.56|40.16|89
1667271000000|2022-11-01 02:50:00|41.62|40.22|41.57|40.17|41.64|40.24|41.57|40.17|161
1667271300000|2022-11-01 02:55:00|41.56|40.16|41.58|40.18|41.6|40.2|41.55|40.15|101
1667271600000|2022-11-01 03:00:00|41.59|40.19|41.71|40.31|41.72|40.32|41.57|40.17|150
1667271900000|2022-11-01 03:05:00|41.7|40.3|41.53|40.13|41.71|40.31|41.52|40.12|149
1667272200000|2022-11-01 03:10:00|41.52|40.12|41.45|40.05|41.56|40.16|41.45|40.05|58
1667272500000|2022-11-01 03:15:00|41.46|40.06|41.45|40.05|41.49|40.09|41.4|40|102
1667272800000|2022-11-01 03:20:00|41.46|40.06|41.48|40.08|41.5|40.1|41.45|40.05|93
1667273100000|2022-11-01 03:25:00|41.49|40.09|41.12|40.42|41.49|40.44|41.12|40.06|50
1667273400000|2022-11-01 03:30:00|41.13|40.43|41.07|40.37|41.45|40.44|41.05|40.05|43
1667273700000|2022-11-01 03:35:00|41.08|40.38|41.06|40.36|41.1|40.4|41.06|40.36|37
1667274000000|2022-11-01 03:40:00|41.07|40.37|41.06|40.36|41.09|40.39|41.06|40.36|30
1667274300000|2022-11-01 03:45:00|41.07|40.37|41.36|39.96|41.42|40.37|41.06|39.96|36
1667274600000|2022-11-01 03:50:00|41.37|39.97|41.37|39.97|41.41|40.01|41.35|39.95|55
1667274900000|2022-11-01 03:55:00|41.38|39.98|41.32|39.92|41.38|39.98|41.32|39.92|42
1667275200000|2022-11-01 04:00:00|41.33|39.93|41.36|39.96|41.36|39.96|41.28|39.88|74
1667275500000|2022-11-01 04:05:00|41.37|39.97|41.26|39.86|41.37|39.97|41.25|39.85|54
1667275800000|2022-11-01 04:10:00|41.27|39.87|41.28|39.88|41.28|39.88|41.23|39.83|103
1667276100000|2022-11-01 04:15:00|41.29|39.89|41.3|39.9|41.34|39.94|41.28|39.88|87
1667276400000|2022-11-01 04:20:00|41.31|39.91|41.32|39.92|41.35|39.95|41.26|39.86|232
1667276700000|2022-11-01 04:25:00|41.31|39.91|41.26|39.86|41.34|39.94|41.26|39.86|168
1667277000000|2022-11-01 04:30:00|41.25|39.85|41.26|39.86|41.27|39.87|41.21|39.81|166
1667277300000|2022-11-01 04:35:00|41.27|39.87|41.38|39.98|41.41|40.01|41.27|39.87|194
1667277600000|2022-11-01 04:40:00|41.37|39.97|41.37|39.97|41.42|40.02|41.34|39.94|255
1667277900000|2022-11-01 04:45:00|41.36|39.96|41.34|39.94|41.4|40|41.32|39.92|250
1667278200000|2022-11-01 04:50:00|41.35|39.95|41.35|39.95|41.35|39.95|41.32|39.92|178
1667278500000|2022-11-01 04:55:00|41.34|39.94|41.34|39.94|41.37|39.97|41.32|39.92|128
1667278800000|2022-11-01 05:00:00|41.35|39.95|41.43|40.03|41.44|40.04|41.33|39.93|222
1667279100000|2022-11-01 05:05:00|41.44|40.04|41.45|40.05|41.46|40.06|41.38|39.98|222
1667279400000|2022-11-01 05:10:00|41.44|40.04|41.5|40.1|41.52|40.12|41.44|40.04|199
1667279700000|2022-11-01 05:15:00|41.49|40.09|41.52|40.12|41.55|40.15|41.47|40.07|174
1667280000000|2022-11-01 05:20:00|41.51|40.11|41.59|40.19|41.59|40.19|41.51|40.11|230
1667280300000|2022-11-01 05:25:00|41.58|40.18|41.52|40.12|41.59|40.19|41.45|40.05|222
1667280600000|2022-11-01 05:30:00|41.51|40.11|41.5|40.1|41.52|40.12|41.47|40.07|78
1667280900000|2022-11-01 05:35:00|41.51|40.11|41.46|40.06|41.51|40.11|41.45|40.05|96
1667281200000|2022-11-01 05:40:00|41.47|40.07|41.47|40.07|41.51|40.11|41.46|40.06|101
1667281500000|2022-11-01 05:45:00|41.48|40.08|41.52|40.12|41.54|40.14|41.48|40.08|83
1667281800000|2022-11-01 05:50:00|41.51|40.11|41.44|40.04|41.52|40.12|41.42|40.02|74
1667282100000|2022-11-01 05:55:00|41.43|40.03|41.43|40.03|41.5|40.1|41.42|40.02|87
1667282400000|2022-11-01 06:00:00|41.44|40.04|41.38|39.98|41.46|40.06|41.35|39.95|146
1667282700000|2022-11-01 06:05:00|41.39|39.99|41.57|40.17|41.58|40.18|41.39|39.99|143
1667283000000|2022-11-01 06:10:00|41.58|40.18|41.69|40.29|41.69|40.29|41.57|40.17|206
1667283300000|2022-11-01 06:15:00|41.7|40.3|41.83|40.43|41.92|40.52|41.7|40.3|268
1667283600000|2022-11-01 06:20:00|41.82|40.42|41.84|40.44|41.88|40.48|41.75|40.35|251
1667283900000|2022-11-01 06:25:00|41.85|40.45|41.81|40.41|41.87|40.47|41.73|40.33|155
1667284200000|2022-11-01 06:30:00|41.82|40.42|41.77|40.37|41.84|40.44|41.75|40.35|110
1667284500000|2022-11-01 06:35:00|41.78|40.38|41.78|40.38|41.81|40.41|41.74|40.34|105
1667284800000|2022-11-01 06:40:00|41.79|40.39|41.86|40.46|41.88|40.48|41.77|40.37|141
1667285100000|2022-11-01 06:45:00|41.85|40.45|42.02|40.62|42.04|40.64|41.84|40.44|180
1667285400000|2022-11-01 06:50:00|42.01|40.61|41.99|40.59|42.05|40.65|41.97|40.57|122
1667285700000|2022-11-01 06:55:00|42|40.6|41.95|40.55|42.01|40.61|41.91|40.51|196
1667286000000|2022-11-01 07:00:00|41.94|40.54|41.84|40.44|42.01|40.61|41.82|40.42|185
1667286300000|2022-11-01 07:05:00|41.85|40.45|41.95|40.55|41.95|40.55|41.85|40.45|138
1667286600000|2022-11-01 07:10:00|41.94|40.54|41.98|40.58|41.99|40.59|41.91|40.51|97
1667286900000|2022-11-01 07:15:00|41.99|40.59|41.87|40.47|41.99|40.59|41.86|40.46|86
1667287200000|2022-11-01 07:20:00|41.88|40.48|41.75|40.35|41.92|40.52|41.75|40.35|149
1667287500000|2022-11-01 07:25:00|41.76|40.36|41.72|40.32|41.8|40.4|41.7|40.3|216
1667287800000|2022-11-01 07:30:00|41.73|40.33|41.73|40.33|41.76|40.36|41.71|40.31|99
1667288100000|2022-11-01 07:35:00|41.72|40.32|41.68|40.28|41.75|40.35|41.67|40.27|192
1667288400000|2022-11-01 07:40:00|41.67|40.27|41.69|40.29|41.7|40.3|41.66|40.26|149
1667288700000|2022-11-01 07:45:00|41.7|40.3|41.73|40.33|41.73|40.33|41.68|40.28|199
1667289000000|2022-11-01 07:50:00|41.72|40.32|41.73|40.33|41.76|40.36|41.71|40.31|166
1667289300000|2022-11-01 07:55:00|41.74|40.34|41.79|40.39|41.8|40.4|41.72|40.32|206
1667289600000|2022-11-01 08:00:00|41.8|40.4|41.79|40.39|41.81|40.41|41.75|40.35|250
1667289900000|2022-11-01 08:05:00|41.78|40.38|41.85|40.45|41.9|40.5|41.78|40.38|268
1667290200000|2022-11-01 08:10:00|41.86|40.46|41.9|40.5|41.92|40.52|41.85|40.45|130
1667290500000|2022-11-01 08:15:00|41.91|40.51|41.83|40.43|41.91|40.51|41.83|40.43|85
1667290800000|2022-11-01 08:20:00|41.84|40.44|41.72|40.32|41.84|40.44|41.72|40.32|87
1667291100000|2022-11-01 08:25:00|41.73|40.33|41.74|40.34|41.79|40.39|41.72|40.32|189
1667291400000|2022-11-01 08:30:00|41.75|40.35|41.75|40.35|41.8|40.4|41.74|40.34|167
1667291700000|2022-11-01 08:35:00|41.76|40.36|41.75|40.35|41.77|40.37|41.74|40.34|102
1667292000000|2022-11-01 08:40:00|41.76|40.36|41.76|40.36|41.78|40.38|41.74|40.34|159
1667292300000|2022-11-01 08:45:00|41.75|40.35|41.77|40.37|41.82|40.42|41.74|40.34|202
1667292600000|2022-11-01 08:50:00|41.76|40.36|41.85|40.45|41.85|40.45|41.76|40.36|206
1667292900000|2022-11-01 08:55:00|41.83|40.43|41.89|40.49|41.93|40.53|41.83|40.43|118
1667293200000|2022-11-01 09:00:00|41.88|40.48|41.94|40.54|41.96|40.56|41.87|40.47|167
1667293500000|2022-11-01 09:05:00|41.93|40.53|42.01|40.61|42.09|40.69|41.92|40.52|176
1667293800000|2022-11-01 09:10:00|42.02|40.62|42.1|40.7|42.13|40.73|42.01|40.61|111
1667294100000|2022-11-01 09:15:00|42.09|40.69|42.07|40.67|42.11|40.71|42.04|40.64|137
1667294400000|2022-11-01 09:20:00|42.06|40.66|42.02|40.62|42.09|40.69|42.01|40.61|186
1667294700000|2022-11-01 09:25:00|42.01|40.61|41.97|40.57|42.04|40.64|41.96|40.56|160
1667295000000|2022-11-01 09:30:00|41.96|40.56|42.08|40.68|42.1|40.7|41.94|40.54|200
1667295300000|2022-11-01 09:35:00|42.09|40.69|42.02|40.62|42.1|40.7|42|40.6|213
1667295600000|2022-11-01 09:40:00|42.03|40.63|42.09|40.69|42.1|40.7|42.02|40.62|232
1667295900000|2022-11-01 09:45:00|42.1|40.7|42.01|40.61|42.22|40.82|42.01|40.61|279
1667296200000|2022-11-01 09:50:00|42|40.6|41.93|40.53|42.05|40.65|41.84|40.44|213
1667296500000|2022-11-01 09:55:00|41.92|40.52|41.91|40.51|42.01|40.61|41.91|40.51|130
1667296800000|2022-11-01 10:00:00|41.92|40.52|41.75|40.35|41.93|40.53|41.74|40.34|302
1667297100000|2022-11-01 10:05:00|41.76|40.36|41.82|40.42|41.82|40.42|41.7|40.3|150
1667297400000|2022-11-01 10:10:00|41.81|40.41|42.01|40.61|42.02|40.62|41.81|40.41|155
1667297700000|2022-11-01 10:15:00|42.02|40.62|41.96|40.56|42.02|40.62|41.91|40.51|164
1667298000000|2022-11-01 10:20:00|41.97|40.57|42.03|40.63|42.04|40.64|41.97|40.57|214
1667298300000|2022-11-01 10:25:00|42.02|40.62|41.99|40.59|42.07|40.67|41.93|40.53|165
1667298600000|2022-11-01 10:30:00|42|40.6|42.03|40.63|42.04|40.64|41.92|40.52|130
1667298900000|2022-11-01 10:35:00|42.04|40.64|42.11|40.71|42.12|40.72|42.02|40.62|181
1667299200000|2022-11-01 10:40:00|42.12|40.72|42.04|40.64|42.12|40.72|42.04|40.64|199
1667299500000|2022-11-01 10:45:00|42.05|40.65|42.04|40.64|42.1|40.7|42.04|40.64|134
1667299800000|2022-11-01 10:50:00|42.05|40.65|42.1|40.7|42.1|40.7|42.02|40.62|167
1667300100000|2022-11-01 10:55:00|42.09|40.69|42|40.6|42.12|40.72|41.99|40.59|131
1667300400000|2022-11-01 11:00:00|41.99|40.59|41.87|40.47|42.05|40.65|41.86|40.46|287
1667300700000|2022-11-01 11:05:00|41.86|40.46|41.77|40.37|41.92|40.52|41.75|40.35|227
1667301000000|2022-11-01 11:10:00|41.78|40.38|41.63|40.23|41.8|40.4|41.6|40.2|238
1667301300000|2022-11-01 11:15:00|41.64|40.24|41.52|40.12|41.67|40.27|41.41|40.01|325
1667301600000|2022-11-01 11:20:00|41.51|40.11|41.57|40.17|41.65|40.25|41.51|40.11|224
1667301900000|2022-11-01 11:25:00|41.58|40.18|41.65|40.25|41.68|40.28|41.56|40.16|168
1667302200000|2022-11-01 11:30:00|41.64|40.24|41.72|40.32|41.76|40.36|41.63|40.23|192
1667302500000|2022-11-01 11:35:00|41.71|40.31|41.64|40.24|41.71|40.31|41.61|40.21|202
1667302800000|2022-11-01 11:40:00|41.65|40.25|41.61|40.21|41.67|40.27|41.6|40.2|171
1667303100000|2022-11-01 11:45:00|41.6|40.2|41.73|40.33|41.75|40.35|41.6|40.2|200
1667303400000|2022-11-01 11:50:00|41.74|40.34|41.76|40.36|41.77|40.37|41.71|40.31|156
1667303700000|2022-11-01 11:55:00|41.77|40.37|41.73|40.33|41.77|40.37|41.71|40.31|125
1667304000000|2022-11-01 12:00:00|41.74|40.34|41.71|40.31|41.76|40.36|41.7|40.3|161
1667304300000|2022-11-01 12:05:00|41.72|40.32|41.55|40.15|41.72|40.32|41.53|40.13|173
1667304600000|2022-11-01 12:10:00|41.56|40.16|41.61|40.21|41.62|40.22|41.55|40.15|150
1667304900000|2022-11-01 12:15:00|41.6|40.2|41.67|40.27|41.69|40.29|41.59|40.19|166
1667305200000|2022-11-01 12:20:00|41.68|40.28|41.69|40.29|41.7|40.3|41.64|40.24|124
1667305500000|2022-11-01 12:25:00|41.68|40.28|41.67|40.27|41.69|40.29|41.63|40.23|103
1667305800000|2022-11-01 12:30:00|41.68|40.28|41.69|40.29|41.7|40.3|41.65|40.25|96
1667306100000|2022-11-01 12:35:00|41.7|40.3|41.69|40.29|41.71|40.31|41.69|40.29|126
1667306400000|2022-11-01 12:40:00|41.7|40.3|41.66|40.26|41.7|40.3|41.64|40.24|110
1667306700000|2022-11-01 12:45:00|41.65|40.25|41.7|40.3|41.71|40.31|41.65|40.25|124
1667307000000|2022-11-01 12:50:00|41.69|40.29|41.65|40.25|41.7|40.3|41.62|40.22|101
1667307300000|2022-11-01 12:55:00|41.66|40.26|41.7|40.3|41.71|40.31|41.63|40.23|91
1667307600000|2022-11-01 13:00:00|41.69|40.29|41.63|40.23|41.71|40.31|41.62|40.22|84
1667307900000|2022-11-01 13:05:00|41.62|40.22|41.55|40.15|41.63|40.23|41.53|40.13|134
1667308200000|2022-11-01 13:10:00|41.56|40.16|41.55|40.15|41.59|40.19|41.51|40.11|186
1667308500000|2022-11-01 13:15:00|41.56|40.16|41.58|40.18|41.59|40.19|41.52|40.12|160
1667308800000|2022-11-01 13:20:00|41.59|40.19|41.53|40.13|41.62|40.22|41.53|40.13|122
1667309100000|2022-11-01 13:25:00|41.54|40.14|41.54|40.14|41.59|40.19|41.44|40.04|181
1667309400000|2022-11-01 13:30:00|41.53|40.13|41.54|40.14|41.6|40.2|41.43|40.03|265
1667309700000|2022-11-01 13:35:00|41.55|40.15|41.5|40.1|41.6|40.2|41.47|40.07|216
1667310000000|2022-11-01 13:40:00|41.51|40.11|41.29|39.89|41.52|40.12|41.26|39.86|237
1667310300000|2022-11-01 13:45:00|41.28|39.88|41.04|39.64|41.32|39.92|40.91|39.51|356
1667310600000|2022-11-01 13:50:00|41.03|39.63|41.19|39.79|41.2|39.8|40.94|39.54|313
1667310900000|2022-11-01 13:55:00|41.2|39.8|41.22|39.82|41.23|39.83|41.14|39.74|228
1667311200000|2022-11-01 14:00:00|41.21|39.81|41.03|39.63|41.24|39.84|41.01|39.61|379
1667311500000|2022-11-01 14:05:00|41.02|39.62|40.95|39.55|41.06|39.66|40.95|39.55|223
1667311800000|2022-11-01 14:10:00|40.96|39.56|41.05|39.65|41.05|39.65|40.88|39.48|194
1667312100000|2022-11-01 14:15:00|41.04|39.64|41.11|39.71|41.19|39.79|41.04|39.64|223
1667312400000|2022-11-01 14:20:00|41.1|39.7|41.16|39.76|41.22|39.82|41.02|39.62|234
1667312700000|2022-11-01 14:25:00|41.15|39.75|41.2|39.8|41.22|39.82|41.09|39.69|190
1667313000000|2022-11-01 14:30:00|41.21|39.81|41.29|39.89|41.3|39.9|41.16|39.76|251
1667313300000|2022-11-01 14:35:00|41.3|39.9|41.09|39.69|41.33|39.93|41.08|39.68|255
1667313600000|2022-11-01 14:40:00|41.08|39.68|41.02|39.62|41.11|39.71|41.01|39.61|235
1667313900000|2022-11-01 14:45:00|41.03|39.63|41.01|39.61|41.06|39.66|40.97|39.57|224
1667314200000|2022-11-01 14:50:00|41|39.6|41|39.6|41.03|39.63|40.94|39.54|301
1667314500000|2022-11-01 14:55:00|40.99|39.59|40.91|39.51|41|39.6|40.88|39.48|314
1667314800000|2022-11-01 15:00:00|40.92|39.52|40.96|39.56|40.99|39.59|40.79|39.39|324
1667315100000|2022-11-01 15:05:00|40.97|39.57|40.99|39.59|40.99|39.59|40.91|39.51|313
1667315400000|2022-11-01 15:10:00|40.98|39.58|41.03|39.63|41.04|39.64|40.97|39.57|319
1667315700000|2022-11-01 15:15:00|41.02|39.62|41.03|39.63|41.08|39.68|40.99|39.59|235
1667316000000|2022-11-01 15:20:00|41.02|39.62|41.02|39.62|41.07|39.67|41|39.6|233
1667316300000|2022-11-01 15:25:00|41.03|39.63|41.11|39.71|41.11|39.71|40.99|39.59|244
1667316600000|2022-11-01 15:30:00|41.1|39.7|41.06|39.66|41.14|39.74|41.05|39.65|192
1667316900000|2022-11-01 15:35:00|41.05|39.65|40.93|39.53|41.11|39.71|40.91|39.51|288
1667317200000|2022-11-01 15:40:00|40.94|39.54|40.93|39.53|40.98|39.58|40.91|39.51|294
1667317500000|2022-11-01 15:45:00|40.92|39.52|40.95|39.55|40.96|39.56|40.91|39.51|135
1667317800000|2022-11-01 15:50:00|40.94|39.54|40.92|39.52|40.95|39.55|40.9|39.5|227
1667318100000|2022-11-01 15:55:00|40.93|39.53|41.03|39.63|41.05|39.65|40.91|39.51|190
1667318400000|2022-11-01 16:00:00|41.02|39.62|40.93|39.53|41.03|39.63|40.82|39.42|159
1667318700000|2022-11-01 16:05:00|40.92|39.52|41.03|39.63|41.13|39.73|40.92|39.52|244
1667319000000|2022-11-01 16:10:00|41.04|39.64|41.04|39.64|41.1|39.7|41.01|39.61|204
1667319300000|2022-11-01 16:15:00|41.03|39.63|41|39.6|41.06|39.66|40.99|39.59|238
1667319600000|2022-11-01 16:20:00|41.01|39.61|40.93|39.53|41.01|39.61|40.93|39.53|166
1667319900000|2022-11-01 16:25:00|40.94|39.54|40.87|39.47|40.98|39.58|40.86|39.46|170
1667320200000|2022-11-01 16:30:00|40.86|39.46|40.67|39.27|40.87|39.47|40.66|39.26|232
1667320500000|2022-11-01 16:35:00|40.68|39.28|40.71|39.31|40.72|39.32|40.56|39.16|270
1667320800000|2022-11-01 16:40:00|40.7|39.3|40.81|39.41|40.82|39.42|40.7|39.3|212
1667321100000|2022-11-01 16:45:00|40.8|39.4|40.82|39.42|40.84|39.44|40.76|39.36|162
1667321400000|2022-11-01 16:50:00|40.81|39.41|40.78|39.38|40.82|39.42|40.66|39.26|199
1667321700000|2022-11-01 16:55:00|40.77|39.37|40.83|39.43|40.85|39.45|40.74|39.34|131
1667322000000|2022-11-01 17:00:00|40.84|39.44|40.84|39.44|40.84|39.44|40.8|39.4|156
1667322300000|2022-11-01 17:05:00|40.83|39.43|40.83|39.43|40.87|39.47|40.82|39.42|116
1667322600000|2022-11-01 17:10:00|40.82|39.42|40.91|39.51|40.96|39.56|40.81|39.41|152
1667322900000|2022-11-01 17:15:00|40.9|39.5|40.98|39.58|40.98|39.58|40.89|39.49|108
1667323200000|2022-11-01 17:20:00|40.97|39.57|40.96|39.56|40.99|39.59|40.92|39.52|164
1667323500000|2022-11-01 17:25:00|40.97|39.57|40.95|39.55|40.99|39.59|40.94|39.54|158
1667323800000|2022-11-01 17:30:00|40.96|39.56|40.91|39.51|40.96|39.56|40.9|39.5|141
1667324100000|2022-11-01 17:35:00|40.9|39.5|40.9|39.5|40.93|39.53|40.8|39.4|117
1667324400000|2022-11-01 17:40:00|40.89|39.49|40.95|39.55|40.96|39.56|40.89|39.49|85
1667324700000|2022-11-01 17:45:00|40.94|39.54|41.07|39.67|41.09|39.69|40.92|39.52|188
1667325000000|2022-11-01 17:50:00|41.08|39.68|41.07|39.67|41.11|39.71|40.99|39.59|226
1667325300000|2022-11-01 17:55:00|41.08|39.68|41.11|39.71|41.11|39.71|41.02|39.62|169
1667325600000|2022-11-01 18:00:00|41.1|39.7|41.1|39.7|41.12|39.72|41.04|39.64|122
1667325900000|2022-11-01 18:05:00|41.09|39.69|41.12|39.72|41.15|39.75|41.07|39.67|118
1667326200000|2022-11-01 18:10:00|41.11|39.71|41.06|39.66|41.13|39.73|41.06|39.66|105
1667326500000|2022-11-01 18:15:00|41.05|39.65|41.07|39.67|41.1|39.7|41.02|39.62|128
1667326800000|2022-11-01 18:20:00|41.08|39.68|41.02|39.62|41.08|39.68|41.01|39.61|82
1667327100000|2022-11-01 18:25:00|41.01|39.61|41.05|39.65|41.05|39.65|40.95|39.55|155
1667327400000|2022-11-01 18:30:00|41.06|39.66|41.04|39.64|41.08|39.68|41.02|39.62|81
1667327700000|2022-11-01 18:35:00|41.03|39.63|41.04|39.64|41.09|39.69|41.01|39.61|127
1667328000000|2022-11-01 18:40:00|41.03|39.63|40.98|39.58|41.03|39.63|40.95|39.55|171
1667328300000|2022-11-01 18:45:00|40.97|39.57|40.98|39.58|40.98|39.58|40.94|39.54|106
1667328600000|2022-11-01 18:50:00|40.97|39.57|41.01|39.61|41.02|39.62|40.96|39.56|63
1667328900000|2022-11-01 18:55:00|41.02|39.62|41.05|39.65|41.11|39.71|41.02|39.62|170
1667329200000|2022-11-01 19:00:00|41.04|39.64|41.1|39.7|41.1|39.7|41.01|39.61|184
1667329500000|2022-11-01 19:05:00|41.09|39.69|41.08|39.68|41.11|39.71|41.07|39.67|182
1667329800000|2022-11-01 19:10:00|41.07|39.67|41.06|39.66|41.09|39.69|41.04|39.64|198
1667330100000|2022-11-01 19:15:00|41.05|39.65|41.05|39.65|41.09|39.69|41.04|39.64|207
1667330400000|2022-11-01 19:20:00|41.06|39.66|41.02|39.62|41.06|39.66|40.99|39.59|129
1667330700000|2022-11-01 19:25:00|41.03|39.63|40.99|39.59|41.03|39.63|40.99|39.59|196
1667331000000|2022-11-01 19:30:00|41|39.6|40.99|39.59|41.01|39.61|40.95|39.55|221
1667331300000|2022-11-01 19:35:00|40.98|39.58|40.94|39.54|41|39.6|40.94|39.54|158
1667331600000|2022-11-01 19:40:00|40.93|39.53|40.97|39.57|40.97|39.57|40.92|39.52|260
1667331900000|2022-11-01 19:45:00|40.96|39.56|40.91|39.51|40.96|39.56|40.87|39.47|284
1667332200000|2022-11-01 19:50:00|40.92|39.52|40.93|39.53|40.94|39.54|40.88|39.48|276
1667332500000|2022-11-01 19:55:00|40.92|39.52|40.87|39.47|40.95|39.55|40.86|39.46|188
1667332800000|2022-11-01 20:00:00|40.88|39.48|40.77|39.37|40.89|39.49|40.76|39.36|138
1667333100000|2022-11-01 20:05:00|40.78|39.38|40.75|39.35|40.78|39.38|40.71|39.31|101
1667333400000|2022-11-01 20:10:00|40.74|39.34|40.8|39.4|40.81|39.41|40.73|39.33|65
1667333700000|2022-11-01 20:15:00|40.78|39.38|40.79|39.39|40.8|39.4|40.7|39.3|136
1667334000000|2022-11-01 20:20:00|40.78|39.38|40.74|39.34|40.79|39.39|40.73|39.33|57
1667334300000|2022-11-01 20:25:00|40.75|39.35|40.78|39.38|40.8|39.4|40.71|39.31|133
1667334600000|2022-11-01 20:30:00|40.77|39.37|40.77|39.37|40.81|39.41|40.76|39.36|95
1667334900000|2022-11-01 20:35:00|40.78|39.38|40.75|39.35|40.8|39.4|40.75|39.35|54
1667335200000|2022-11-01 20:40:00|40.74|39.34|40.76|39.36|40.77|39.37|40.74|39.34|63
1667335500000|2022-11-01 20:45:00|40.75|39.35|40.74|39.34|40.77|39.37|40.74|39.34|52
1667335800000|2022-11-01 20:50:00|40.75|39.35|40.76|39.36|40.76|39.36|40.74|39.34|49
1667336100000|2022-11-01 20:55:00|40.75|39.35|40.77|39.37|40.81|39.41|40.75|39.35|67
1667336400000|2022-11-01 21:00:00|40.76|39.36|40.71|39.31|40.78|39.38|40.71|39.31|14
1667336700000|2022-11-01 21:05:00|40.72|39.32|40.78|39.38|40.79|39.39|40.69|39.29|31
1667337000000|2022-11-01 21:10:00|40.77|39.37|40.8|39.4|40.8|39.4|40.76|39.36|12
1667337300000|2022-11-01 21:15:00|40.79|39.39|40.82|39.42|40.82|39.42|40.79|39.39|6
1667337600000|2022-11-01 21:20:00|40.83|39.43|40.78|39.38|40.83|39.43|40.78|39.38|12
1667337900000|2022-11-01 21:25:00|40.79|39.39|40.81|39.41|40.82|39.42|40.79|39.39|5
1667338200000|2022-11-01 21:30:00|40.8|39.4|40.77|39.37|40.8|39.4|40.77|39.37|11
1667338500000|2022-11-01 21:35:00|40.76|39.36|40.76|39.36|40.76|39.36|40.75|39.35|27
1667338800000|2022-11-01 21:40:00|40.77|39.37|40.8|39.4|40.8|39.4|40.76|39.36|8
1667339100000|2022-11-01 21:45:00|40.81|39.41|40.82|39.42|40.82|39.42|40.81|39.41|2
1667339400000|2022-11-01 21:50:00|40.81|39.41|40.79|39.39|40.82|39.42|40.79|39.39|9
1667339700000|2022-11-01 21:55:00|40.78|39.38|40.66|39.26|40.78|39.38|40.64|39.24|78
1667340000000|2022-11-01 22:00:00|40.67|39.27|40.73|39.33|40.87|39.47|40.67|39.27|114
1667340300000|2022-11-01 22:05:00|40.72|39.32|40.73|39.33|40.75|39.35|40.7|39.3|76
1667340600000|2022-11-01 22:10:00|40.72|39.32|40.7|39.3|40.76|39.36|40.7|39.3|99
1667340900000|2022-11-01 22:15:00|40.71|39.31|40.71|39.31|40.73|39.33|40.7|39.3|59
1667341200000|2022-11-01 22:20:00|40.72|39.32|40.71|39.31|40.73|39.33|40.7|39.3|47
1667341500000|2022-11-01 22:25:00|40.72|39.32|40.78|39.38|40.8|39.4|40.71|39.31|39
1667341800000|2022-11-01 22:30:00|40.79|39.39|40.74|39.34|40.79|39.39|40.71|39.31|94
1667342100000|2022-11-01 22:35:00|40.73|39.33|40.85|39.45|40.85|39.45|40.73|39.33|69
1667342400000|2022-11-01 22:40:00|40.84|39.44|40.79|39.39|40.85|39.45|40.79|39.39|93
1667342700000|2022-11-01 22:45:00|40.78|39.38|40.77|39.37|40.84|39.44|40.77|39.37|88
1667343000000|2022-11-01 22:50:00|40.78|39.38|40.85|39.45|40.85|39.45|40.77|39.37|63
1667343300000|2022-11-01 22:55:00|40.86|39.46|40.89|39.49|40.9|39.5|40.84|39.44|38
1667343600000|2022-11-01 23:00:00|40.88|39.48|40.87|39.47|40.88|39.48|40.81|39.41|60
1667343900000|2022-11-01 23:05:00|40.86|39.46|40.86|39.46|40.87|39.47|40.82|39.42|41
1667344200000|2022-11-01 23:10:00|40.85|39.45|40.87|39.47|40.88|39.48|40.84|39.44|40
1667344500000|2022-11-01 23:15:00|40.86|39.46|40.87|39.47|40.88|39.48|40.86|39.46|62
1667344800000|2022-11-01 23:20:00|40.88|39.48|40.89|39.49|40.92|39.52|40.86|39.46|122
1667345100000|2022-11-01 23:25:00|40.88|39.48|40.87|39.47|40.93|39.53|40.82|39.42|111
1667345400000|2022-11-01 23:30:00|40.85|39.45|40.87|39.47|40.87|39.47|40.81|39.41|56
1667345700000|2022-11-01 23:35:00|40.86|39.46|40.85|39.45|40.87|39.47|40.82|39.42|66
1667346000000|2022-11-01 23:40:00|40.84|39.44|40.8|39.4|40.85|39.45|40.78|39.38|59
1667346300000|2022-11-01 23:45:00|40.81|39.41|40.71|39.31|40.82|39.42|40.71|39.31|122
1667346600000|2022-11-01 23:50:00|40.7|39.3|40.82|39.42|40.83|39.43|40.7|39.3|75
1667346900000|2022-11-01 23:55:00|40.81|39.41|40.83|39.43|40.84|39.44|40.81|39.41|31
1667347200000|2022-11-02 00:00:00|40.82|39.42|40.7|39.3|40.83|39.43|40.69|39.29|112
1667347500000|2022-11-02 00:05:00|40.69|39.29|40.3|38.9|40.7|39.3|40.25|38.85|298
1667347800000|2022-11-02 00:10:00|40.31|38.91|40.47|39.07|40.5|39.1|40.26|38.86|264
1667348100000|2022-11-02 00:15:00|40.46|39.06|40.64|39.24|40.64|39.24|40.38|38.98|257
1667348400000|2022-11-02 00:20:00|40.63|39.23|40.61|39.21|40.68|39.28|40.57|39.17|224
1667348700000|2022-11-02 00:25:00|40.6|39.2|40.61|39.21|40.68|39.28|40.58|39.18|196
1667349000000|2022-11-02 00:30:00|40.62|39.22|40.6|39.2|40.62|39.22|40.55|39.15|170
1667349300000|2022-11-02 00:35:00|40.59|39.19|40.61|39.21|40.62|39.22|40.57|39.17|290
1667349600000|2022-11-02 00:40:00|40.6|39.2|40.66|39.26|40.68|39.28|40.6|39.2|324
1667349900000|2022-11-02 00:45:00|40.65|39.25|40.71|39.31|40.78|39.38|40.63|39.23|267
1667350200000|2022-11-02 00:50:00|40.72|39.32|40.68|39.28|40.73|39.33|40.65|39.25|139
1667350500000|2022-11-02 00:55:00|40.67|39.27|40.7|39.3|40.71|39.31|40.62|39.22|120
1667350800000|2022-11-02 01:00:00|40.71|39.31|40.7|39.3|40.71|39.31|40.65|39.25|253
1667351100000|2022-11-02 01:05:00|40.69|39.29|40.69|39.29|40.71|39.31|40.68|39.28|193
1667351400000|2022-11-02 01:10:00|40.68|39.28|40.68|39.28|40.72|39.32|40.66|39.26|149
1667351700000|2022-11-02 01:15:00|40.67|39.27|40.72|39.32|40.73|39.33|40.66|39.26|146
1667352000000|2022-11-02 01:20:00|40.73|39.33|40.72|39.32|40.73|39.33|40.67|39.27|209
1667352300000|2022-11-02 01:25:00|40.71|39.31|40.75|39.35|40.75|39.35|40.7|39.3|225
1667352600000|2022-11-02 01:30:00|40.74|39.34|40.7|39.3|40.76|39.36|40.66|39.26|259
1667352900000|2022-11-02 01:35:00|40.69|39.29|40.75|39.35|40.75|39.35|40.69|39.29|154
1667353200000|2022-11-02 01:40:00|40.76|39.36|40.79|39.39|40.82|39.42|40.72|39.32|73
1667353500000|2022-11-02 01:45:00|40.78|39.38|40.67|39.27|40.83|39.43|40.67|39.27|142
1667353800000|2022-11-02 01:50:00|40.68|39.28|40.58|39.18|40.7|39.3|40.58|39.18|91
1667354100000|2022-11-02 01:55:00|40.59|39.19|40.56|39.16|40.6|39.2|40.56|39.16|109
1667354400000|2022-11-02 02:00:00|40.57|39.17|40.46|39.06|40.57|39.17|40.46|39.06|88
1667354700000|2022-11-02 02:05:00|40.45|39.05|40.3|38.9|40.47|39.07|40.27|38.87|236
1667355000000|2022-11-02 02:10:00|40.31|38.91|40.46|39.06|40.5|39.1|40.3|38.9|182
1667355300000|2022-11-02 02:15:00|40.45|39.05|40.43|39.03|40.5|39.1|40.42|39.02|117
1667355600000|2022-11-02 02:20:00|40.42|39.02|40.41|39.01|40.43|39.03|40.3|38.9|163
1667355900000|2022-11-02 02:25:00|40.42|39.02|40.31|38.91|40.46|39.06|40.31|38.91|215
1667356200000|2022-11-02 02:30:00|40.32|38.92|40.41|39.01|40.49|39.09|40.31|38.91|155
1667356500000|2022-11-02 02:35:00|40.42|39.02|40.53|39.13|40.53|39.13|40.4|39|131
1667356800000|2022-11-02 02:40:00|40.52|39.12|40.54|39.14|40.57|39.17|40.51|39.11|79
1667357100000|2022-11-02 02:45:00|40.55|39.15|40.56|39.16|40.62|39.22|40.55|39.15|123
1667357400000|2022-11-02 02:50:00|40.57|39.17|40.6|39.2|40.62|39.22|40.53|39.13|114
1667357700000|2022-11-02 02:55:00|40.61|39.21|40.58|39.18|40.62|39.22|40.54|39.14|65
1667358000000|2022-11-02 03:00:00|40.57|39.17|40.58|39.18|40.6|39.2|40.52|39.12|94
1667358300000|2022-11-02 03:05:00|40.59|39.19|40.62|39.22|40.64|39.24|40.58|39.18|87
1667358600000|2022-11-02 03:10:00|40.63|39.23|40.64|39.24|40.66|39.26|40.62|39.22|120
1667358900000|2022-11-02 03:15:00|40.63|39.23|40.66|39.26|40.67|39.27|40.62|39.22|132
1667359200000|2022-11-02 03:20:00|40.67|39.27|40.7|39.3|40.71|39.31|40.66|39.26|124
1667359500000|2022-11-02 03:25:00|40.69|39.29|40.75|39.35|40.81|39.41|40.69|39.29|129
1667359800000|2022-11-02 03:30:00|40.76|39.36|40.77|39.37|40.8|39.4|40.71|39.31|144
1667360100000|2022-11-02 03:35:00|40.76|39.36|40.79|39.39|40.81|39.41|40.74|39.34|153
1667360400000|2022-11-02 03:40:00|40.78|39.38|40.81|39.41|40.85|39.45|40.77|39.37|99
1667360700000|2022-11-02 03:45:00|40.82|39.42|40.75|39.35|40.82|39.42|40.67|39.27|146
1667361000000|2022-11-02 03:50:00|40.76|39.36|40.63|39.23|40.76|39.36|40.63|39.23|106
1667361300000|2022-11-02 03:55:00|40.64|39.24|40.66|39.26|40.68|39.28|40.62|39.22|83
1667361600000|2022-11-02 04:00:00|40.65|39.25|40.65|39.25|40.68|39.28|40.61|39.21|113
1667361900000|2022-11-02 04:05:00|40.66|39.26|40.69|39.29|40.72|39.32|40.65|39.25|140
1667362200000|2022-11-02 04:10:00|40.68|39.28|40.72|39.32|40.75|39.35|40.68|39.28|199
1667362500000|2022-11-02 04:15:00|40.71|39.31|40.71|39.31|40.74|39.34|40.65|39.25|112
1667362800000|2022-11-02 04:20:00|40.7|39.3|40.72|39.32|40.73|39.33|40.68|39.28|94
1667363100000|2022-11-02 04:25:00|40.73|39.33|40.67|39.27|40.74|39.34|40.66|39.26|95
1667363400000|2022-11-02 04:30:00|40.66|39.26|40.66|39.26|40.69|39.29|40.63|39.23|98
1667363700000|2022-11-02 04:35:00|40.65|39.25|40.54|39.14|40.66|39.26|40.51|39.11|165
1667364000000|2022-11-02 04:40:00|40.55|39.15|40.48|39.08|40.56|39.16|40.48|39.08|143
1667364300000|2022-11-02 04:45:00|40.49|39.09|40.55|39.15|40.57|39.17|40.48|39.08|71
1667364600000|2022-11-02 04:50:00|40.56|39.16|40.54|39.14|40.62|39.22|40.54|39.14|66
1667364900000|2022-11-02 04:55:00|40.53|39.13|40.56|39.16|40.58|39.18|40.53|39.13|16
1667365200000|2022-11-02 05:00:00|40.57|39.17|40.76|39.36|40.8|39.4|40.57|39.17|173
1667365500000|2022-11-02 05:05:00|40.77|39.37|40.74|39.34|40.86|39.46|40.72|39.32|149
1667365800000|2022-11-02 05:10:00|40.73|39.33|40.82|39.42|40.84|39.44|40.7|39.3|122
1667366100000|2022-11-02 05:15:00|40.83|39.43|40.73|39.33|40.86|39.46|40.73|39.33|135
1667366400000|2022-11-02 05:20:00|40.74|39.34|40.64|39.24|40.74|39.34|40.63|39.23|117
1667366700000|2022-11-02 05:25:00|40.63|39.23|40.58|39.18|40.65|39.25|40.57|39.17|136
1667367000000|2022-11-02 05:30:00|40.57|39.17|40.63|39.23|40.73|39.33|40.57|39.17|164
1667367300000|2022-11-02 05:35:00|40.64|39.24|40.64|39.24|40.7|39.3|40.62|39.22|74
1667367600000|2022-11-02 05:40:00|40.63|39.23|40.64|39.24|40.65|39.25|40.61|39.21|38
1667367900000|2022-11-02 05:45:00|40.65|39.25|40.59|39.19|40.66|39.26|40.57|39.17|57
1667368200000|2022-11-02 05:50:00|40.58|39.18|40.61|39.21|40.63|39.23|40.57|39.17|112
1667368500000|2022-11-02 05:55:00|40.62|39.22|40.57|39.17|40.62|39.22|40.55|39.15|48
1667368800000|2022-11-02 06:00:00|40.58|39.18|40.45|39.05|40.59|39.19|40.45|39.05|89
1667369100000|2022-11-02 06:05:00|40.44|39.04|40.47|39.07|40.52|39.12|40.44|39.04|92
1667369400000|2022-11-02 06:10:00|40.46|39.06|40.42|39.02|40.49|39.09|40.41|39.01|139
1667369700000|2022-11-02 06:15:00|40.41|39.01|40.48|39.08|40.5|39.1|40.41|39.01|111
1667370000000|2022-11-02 06:20:00|40.47|39.07|40.4|39|40.49|39.09|40.37|38.97|73
1667370300000|2022-11-02 06:25:00|40.39|38.99|40.4|39|40.41|39.01|40.36|38.96|74
1667370600000|2022-11-02 06:30:00|40.41|39.01|40.43|39.03|40.47|39.07|40.39|38.99|82
1667370900000|2022-11-02 06:35:00|40.42|39.02|40.5|39.1|40.53|39.13|40.42|39.02|69
1667371200000|2022-11-02 06:40:00|40.49|39.09|40.49|39.09|40.54|39.14|40.47|39.07|77
1667371500000|2022-11-02 06:45:00|40.5|39.1|40.51|39.11|40.51|39.11|40.45|39.05|105
1667371800000|2022-11-02 06:50:00|40.5|39.1|40.47|39.07|40.53|39.13|40.47|39.07|114
1667372100000|2022-11-02 06:55:00|40.48|39.08|40.53|39.13|40.56|39.16|40.46|39.06|81
1667372400000|2022-11-02 07:00:00|40.55|39.15|40.5|39.1|40.56|39.16|40.46|39.06|108
1667372700000|2022-11-02 07:05:00|40.51|39.11|40.55|39.15|40.57|39.17|40.49|39.09|92
1667373000000|2022-11-02 07:10:00|40.56|39.16|40.39|38.99|40.57|39.17|40.37|38.97|172
1667373300000|2022-11-02 07:15:00|40.38|38.98|39.83|38.43|40.39|38.99|39.79|38.39|343
1667373600000|2022-11-02 07:20:00|39.84|38.44|39.88|38.48|39.96|38.56|39.8|38.4|281
1667373900000|2022-11-02 07:25:00|39.89|38.49|39.96|38.56|39.99|38.59|39.87|38.47|172
1667374200000|2022-11-02 07:30:00|39.95|38.55|40.03|38.63|40.03|38.63|39.94|38.54|169
1667374500000|2022-11-02 07:35:00|40.04|38.64|40.11|38.71|40.17|38.77|40.04|38.64|121
1667374800000|2022-11-02 07:40:00|40.12|38.72|40.21|38.81|40.23|38.83|40.09|38.69|157
1667375100000|2022-11-02 07:45:00|40.2|38.8|40.24|38.84|40.25|38.85|40.15|38.75|115
1667375400000|2022-11-02 07:50:00|40.25|38.85|40.23|38.83|40.26|38.86|40.2|38.8|115
1667375700000|2022-11-02 07:55:00|40.24|38.84|40.17|38.77|40.24|38.84|40.15|38.75|109
1667376000000|2022-11-02 08:00:00|40.16|38.76|40.12|38.72|40.16|38.76|40.1|38.7|112
1667376300000|2022-11-02 08:05:00|40.11|38.71|40.08|38.68|40.12|38.72|40.04|38.64|91
1667376600000|2022-11-02 08:10:00|40.07|38.67|40.04|38.64|40.11|38.71|40.03|38.63|137
1667376900000|2022-11-02 08:15:00|40.03|38.63|40.19|38.79|40.21|38.81|40.02|38.62|110
1667377200000|2022-11-02 08:20:00|40.2|38.8|40.26|38.86|40.27|38.87|40.17|38.77|133
1667377500000|2022-11-02 08:25:00|40.27|38.87|40.25|38.85|40.29|38.89|40.24|38.84|94
1667377800000|2022-11-02 08:30:00|40.26|38.86|40.2|38.8|40.28|38.88|40.2|38.8|75
1667378100000|2022-11-02 08:35:00|40.19|38.79|40.2|38.8|40.22|38.82|40.17|38.77|73
1667378400000|2022-11-02 08:40:00|40.21|38.81|40.22|38.82|40.22|38.82|40.19|38.79|72
1667378700000|2022-11-02 08:45:00|40.21|38.81|40.31|38.91|40.31|38.91|40.2|38.8|58
1667379000000|2022-11-02 08:50:00|40.32|38.92|40.39|38.99|40.39|38.99|40.28|38.88|145
1667379300000|2022-11-02 08:55:00|40.38|38.98|40.55|39.15|40.55|39.15|40.33|38.93|190
1667379600000|2022-11-02 09:00:00|40.54|39.14|40.66|39.26|40.76|39.36|40.53|39.13|275
1667379900000|2022-11-02 09:05:00|40.65|39.25|40.56|39.16|40.7|39.3|40.49|39.09|344
1667380200000|2022-11-02 09:10:00|40.57|39.17|40.43|39.03|40.67|39.27|40.42|39.02|285
1667380500000|2022-11-02 09:15:00|40.42|39.02|40.46|39.06|40.52|39.12|40.37|38.97|207
1667380800000|2022-11-02 09:20:00|40.47|39.07|40.42|39.02|40.54|39.14|40.36|38.96|212
1667381100000|2022-11-02 09:25:00|40.43|39.03|40.36|38.96|40.45|39.05|40.35|38.95|145
1667381400000|2022-11-02 09:30:00|40.35|38.95|40.11|38.71|40.39|38.99|40.04|38.64|268
1667381700000|2022-11-02 09:35:00|40.1|38.7|40.13|38.73|40.25|38.85|40.1|38.7|170
1667382000000|2022-11-02 09:40:00|40.12|38.72|40.12|38.72|40.15|38.75|39.99|38.59|143
1667382300000|2022-11-02 09:45:00|40.13|38.73|40.2|38.8|40.24|38.84|40.12|38.72|218
1667382600000|2022-11-02 09:50:00|40.21|38.81|40.09|38.69|40.22|38.82|40.05|38.65|157
1667382900000|2022-11-02 09:55:00|40.08|38.68|39.81|38.41|40.09|38.69|39.77|38.37|269
1667383200000|2022-11-02 10:00:00|39.82|38.42|39.6|38.2|39.82|38.42|39.43|38.03|450
1667383500000|2022-11-02 10:05:00|39.61|38.21|39.68|38.28|39.73|38.33|39.5|38.1|312
1667383800000|2022-11-02 10:10:00|39.69|38.29|39.82|38.42|39.83|38.43|39.69|38.29|323
1667384100000|2022-11-02 10:15:00|39.83|38.43|39.83|38.43|39.86|38.46|39.74|38.34|170
1667384400000|2022-11-02 10:20:00|39.84|38.44|39.85|38.45|39.86|38.46|39.76|38.36|187
1667384700000|2022-11-02 10:25:00|39.86|38.46|39.74|38.34|39.86|38.46|39.72|38.32|179
1667385000000|2022-11-02 10:30:00|39.73|38.33|39.89|38.49|39.89|38.49|39.71|38.31|174
1667385300000|2022-11-02 10:35:00|39.88|38.48|39.96|38.56|39.96|38.56|39.79|38.39|210
1667385600000|2022-11-02 10:40:00|39.95|38.55|39.94|38.54|39.95|38.55|39.89|38.49|168
1667385900000|2022-11-02 10:45:00|39.93|38.53|39.85|38.45|39.94|38.54|39.84|38.44|118
1667386200000|2022-11-02 10:50:00|39.84|38.44|39.86|38.46|39.88|38.48|39.83|38.43|101
1667386500000|2022-11-02 10:55:00|39.87|38.47|39.94|38.54|39.96|38.56|39.86|38.46|128
1667386800000|2022-11-02 11:00:00|39.93|38.53|39.97|38.57|39.99|38.59|39.91|38.51|130
1667387100000|2022-11-02 11:05:00|39.98|38.58|39.96|38.56|39.98|38.58|39.95|38.55|43
1667387400000|2022-11-02 11:10:00|39.97|38.57|40.02|38.62|40.03|38.63|39.96|38.56|140
1667387700000|2022-11-02 11:15:00|40.01|38.61|40|38.6|40.02|38.62|39.96|38.56|133
1667388000000|2022-11-02 11:20:00|40.01|38.61|40.02|38.62|40.04|38.64|40|38.6|154
1667388300000|2022-11-02 11:25:00|40.03|38.63|40.06|38.66|40.08|38.68|40|38.6|143
1667388600000|2022-11-02 11:30:00|40.05|38.65|40.13|38.73|40.13|38.73|40.04|38.64|112
1667388900000|2022-11-02 11:35:00|40.12|38.72|40.08|38.68|40.13|38.73|40.06|38.66|70
1667389200000|2022-11-02 11:40:00|40.07|38.67|40.05|38.65|40.09|38.69|40.02|38.62|78
1667389500000|2022-11-02 11:45:00|40.06|38.66|39.99|38.59|40.06|38.66|39.95|38.55|89
1667389800000|2022-11-02 11:50:00|40|38.6|39.93|38.53|40.02|38.62|39.91|38.51|120
1667390100000|2022-11-02 11:55:00|39.94|38.54|39.96|38.56|39.98|38.58|39.93|38.53|95
1667390400000|2022-11-02 12:00:00|39.95|38.55|39.91|38.51|39.98|38.58|39.9|38.5|88
1667390700000|2022-11-02 12:05:00|39.9|38.5|39.9|38.5|39.95|38.55|39.87|38.47|158
1667391000000|2022-11-02 12:10:00|39.91|38.51|39.94|38.54|39.95|38.55|39.89|38.49|158
1667391300000|2022-11-02 12:15:00|39.93|38.53|40.06|38.66|40.06|38.66|39.79|38.39|298
1667391600000|2022-11-02 12:20:00|40.05|38.65|40.07|38.67|40.1|38.7|39.98|38.58|199
1667391900000|2022-11-02 12:25:00|40.08|38.68|39.88|38.48|40.08|38.68|39.88|38.48|206
1667392200000|2022-11-02 12:30:00|39.89|38.49|39.87|38.47|39.89|38.49|39.8|38.4|200
1667392500000|2022-11-02 12:35:00|39.86|38.46|39.95|38.55|39.95|38.55|39.85|38.45|115
1667392800000|2022-11-02 12:40:00|39.96|38.56|39.87|38.47|39.96|38.56|39.86|38.46|146
1667393100000|2022-11-02 12:45:00|39.88|38.48|39.89|38.49|39.92|38.52|39.85|38.45|95
1667393400000|2022-11-02 12:50:00|39.88|38.48|39.91|38.51|39.91|38.51|39.86|38.46|79
1667393700000|2022-11-02 12:55:00|39.9|38.5|39.87|38.47|39.9|38.5|39.82|38.42|105
1667394000000|2022-11-02 13:00:00|39.88|38.48|39.96|38.56|39.96|38.56|39.84|38.44|97
1667394300000|2022-11-02 13:05:00|39.97|38.57|40.08|38.68|40.08|38.68|39.95|38.55|102
1667394600000|2022-11-02 13:10:00|40.07|38.67|39.98|38.58|40.08|38.68|39.97|38.57|49
1667394900000|2022-11-02 13:15:00|39.97|38.57|39.97|38.57|39.99|38.59|39.95|38.55|43
1667395200000|2022-11-02 13:20:00|39.96|38.56|40.09|38.69|40.09|38.69|39.96|38.56|80
1667395500000|2022-11-02 13:25:00|40.1|38.7|40.05|38.65|40.1|38.7|40.04|38.64|69
1667395800000|2022-11-02 13:30:00|40.04|38.64|39.91|38.51|40.07|38.67|39.83|38.43|169
1667396100000|2022-11-02 13:35:00|39.92|38.52|39.95|38.55|39.97|38.57|39.87|38.47|203
1667396400000|2022-11-02 13:40:00|39.94|38.54|40|38.6|40.03|38.63|39.94|38.54|130
1667396700000|2022-11-02 13:45:00|39.99|38.59|40.02|38.62|40.07|38.67|39.96|38.56|129
1667397000000|2022-11-02 13:50:00|40.01|38.61|40.03|38.63|40.05|38.65|39.99|38.59|127
1667397300000|2022-11-02 13:55:00|40.02|38.62|39.97|38.57|40.03|38.63|39.93|38.53|206
1667397600000|2022-11-02 14:00:00|39.98|38.58|39.94|38.54|40.05|38.65|39.93|38.53|192
1667397900000|2022-11-02 14:05:00|39.95|38.55|40|38.6|40.01|38.61|39.93|38.53|166
1667398200000|2022-11-02 14:10:00|40.01|38.61|40.15|38.75|40.21|38.81|40|38.6|195
1667398500000|2022-11-02 14:15:00|40.14|38.74|40.15|38.75|40.17|38.77|40.06|38.66|122
1667398800000|2022-11-02 14:20:00|40.14|38.74|40.2|38.8|40.23|38.83|40.14|38.74|97
1667399100000|2022-11-02 14:25:00|40.19|38.79|40.12|38.72|40.19|38.79|40.07|38.67|126
1667399400000|2022-11-02 14:30:00|40.13|38.73|40.12|38.72|40.14|38.74|40.07|38.67|102
1667399700000|2022-11-02 14:35:00|40.11|38.71|40.19|38.79|40.22|38.82|40.09|38.69|167
1667400000000|2022-11-02 14:40:00|40.2|38.8|40.24|38.84|40.28|38.88|40.17|38.77|119
1667400300000|2022-11-02 14:45:00|40.23|38.83|40.21|38.81|40.31|38.91|40.18|38.78|105
1667400600000|2022-11-02 14:50:00|40.22|38.82|40.2|38.8|40.22|38.82|40.17|38.77|66
1667400900000|2022-11-02 14:55:00|40.19|38.79|40.18|38.78|40.19|38.79|40.16|38.76|70
1667401200000|2022-11-02 15:00:00|40.19|38.79|40.12|38.72|40.19|38.79|40.11|38.71|110
1667401500000|2022-11-02 15:05:00|40.13|38.73|40.15|38.75|40.17|38.77|40.12|38.72|73
1667401800000|2022-11-02 15:10:00|40.14|38.74|40.09|38.69|40.15|38.75|40.08|38.68|108
1667402100000|2022-11-02 15:15:00|40.1|38.7|40.09|38.69|40.1|38.7|39.99|38.59|162
1667402400000|2022-11-02 15:20:00|40.1|38.7|40.14|38.74|40.14|38.74|40.06|38.66|179
1667402700000|2022-11-02 15:25:00|40.15|38.75|40.15|38.75|40.15|38.75|40.11|38.71|116
1667403000000|2022-11-02 15:30:00|40.14|38.74|40.12|38.72|40.15|38.75|40.1|38.7|107
1667403300000|2022-11-02 15:35:00|40.13|38.73|40.11|38.71|40.15|38.75|40.11|38.71|65
1667403600000|2022-11-02 15:40:00|40.1|38.7|40.14|38.74|40.17|38.77|40.1|38.7|69
1667403900000|2022-11-02 15:45:00|40.15|38.75|40.13|38.73|40.16|38.76|40.12|38.72|105
1667404200000|2022-11-02 15:50:00|40.12|38.72|40.08|38.68|40.13|38.73|40.07|38.67|54
1667404500000|2022-11-02 15:55:00|40.09|38.69|40.07|38.67|40.12|38.72|40.07|38.67|104
1667404800000|2022-11-02 16:00:00|40.08|38.68|40.07|38.67|40.09|38.69|40.05|38.65|104
1667405100000|2022-11-02 16:05:00|40.06|38.66|40.05|38.65|40.09|38.69|40|38.6|168
1667405400000|2022-11-02 16:10:00|40.04|38.64|40.04|38.64|40.07|38.67|40.03|38.63|79
1667405700000|2022-11-02 16:15:00|40.03|38.63|39.97|38.57|40.04|38.64|39.92|38.52|111
1667406000000|2022-11-02 16:20:00|39.96|38.56|39.86|38.46|39.97|38.57|39.84|38.44|139
1667406300000|2022-11-02 16:25:00|39.85|38.45|39.81|38.41|39.87|38.47|39.8|38.4|126
1667406600000|2022-11-02 16:30:00|39.8|38.4|39.84|38.44|39.91|38.51|39.8|38.4|111
1667406900000|2022-11-02 16:35:00|39.83|38.43|39.91|38.51|39.91|38.51|39.79|38.39|129
1667407200000|2022-11-02 16:40:00|39.9|38.5|40.22|38.82|40.24|38.84|39.9|38.5|196
1667407500000|2022-11-02 16:45:00|40.23|38.83|40.19|38.79|40.23|38.83|40.09|38.69|180
1667407800000|2022-11-02 16:50:00|40.2|38.8|40.26|38.86|40.32|38.92|40.2|38.8|200
1667408100000|2022-11-02 16:55:00|40.27|38.87|40.41|39.01|40.43|39.03|40.22|38.82|243
1667408400000|2022-11-02 17:00:00|40.4|39|40.26|38.86|40.43|39.03|40.23|38.83|207
1667408700000|2022-11-02 17:05:00|40.25|38.85|40.27|38.87|40.27|38.87|40.21|38.81|148
1667409000000|2022-11-02 17:10:00|40.28|38.88|40.26|38.86|40.29|38.89|40.23|38.83|206
1667409300000|2022-11-02 17:15:00|40.27|38.87|40.18|38.78|40.3|38.9|40.16|38.76|254
1667409600000|2022-11-02 17:20:00|40.17|38.77|40.28|38.88|40.3|38.9|40.17|38.77|144
1667409900000|2022-11-02 17:25:00|40.29|38.89|40.39|38.99|40.42|39.02|40.27|38.87|146
1667410200000|2022-11-02 17:30:00|40.38|38.98|40.3|38.9|40.39|38.99|40.26|38.86|147
1667410500000|2022-11-02 17:35:00|40.31|38.91|40.37|38.97|40.38|38.98|40.29|38.89|134
1667410800000|2022-11-02 17:40:00|40.38|38.98|40.35|38.95|40.47|39.07|40.34|38.94|209
1667411100000|2022-11-02 17:45:00|40.34|38.94|40.34|38.94|40.45|39.05|40.33|38.93|142
1667411400000|2022-11-02 17:50:00|40.35|38.95|40.19|38.79|40.42|39.02|40.18|38.78|203
1667411700000|2022-11-02 17:55:00|40.18|38.78|39.88|39.18|40.19|39.28|39.54|38.53|286
1667412000000|2022-11-02 18:00:00|39.87|39.17|40.59|39.89|41.12|40.42|39.51|38.81|547
1667412300000|2022-11-02 18:05:00|40.58|39.88|40.68|39.98|40.91|40.21|40.55|39.85|385
1667412600000|2022-11-02 18:10:00|40.69|39.99|40.67|39.97|40.73|40.03|40.46|39.76|268
1667412900000|2022-11-02 18:15:00|40.69|39.99|40.85|40.15|40.87|40.17|40.62|39.92|240
1667413200000|2022-11-02 18:20:00|40.86|40.16|40.84|40.14|40.95|40.25|40.81|40.11|182
1667413500000|2022-11-02 18:25:00|40.83|40.13|41.12|40.42|41.21|40.51|40.81|40.11|252
1667413800000|2022-11-02 18:30:00|41.14|40.44|41.11|40.41|41.18|40.48|40.88|40.18|322
1667414100000|2022-11-02 18:35:00|41.1|40.4|40.89|39.49|41.64|40.41|40.47|39.07|514
1667414400000|2022-11-02 18:40:00|40.88|39.48|41.02|39.62|41.23|39.83|40.74|39.34|450
1667414700000|2022-11-02 18:45:00|41.03|39.63|40.95|39.55|41.15|39.75|40.89|39.49|397
1667415000000|2022-11-02 18:50:00|40.96|39.56|40.46|39.06|40.97|39.57|40.24|38.84|456
1667415300000|2022-11-02 18:55:00|40.47|39.07|40.53|39.13|40.58|39.18|40.29|38.89|332
1667415600000|2022-11-02 19:00:00|40.54|39.14|40.68|39.28|40.73|39.33|40.48|39.08|357
1667415900000|2022-11-02 19:05:00|40.69|39.29|40.99|39.59|41.03|39.63|40.68|39.28|346
1667416200000|2022-11-02 19:10:00|40.98|39.58|40.75|39.35|40.98|39.58|40.74|39.34|301
1667416500000|2022-11-02 19:15:00|40.76|39.36|40.49|39.09|40.77|39.37|40.49|39.09|310
1667416800000|2022-11-02 19:20:00|40.47|39.07|40.25|38.85|40.52|39.12|40.14|38.74|309
1667417100000|2022-11-02 19:25:00|40.26|38.86|39.94|38.54|40.26|38.86|39.74|38.34|424
1667417400000|2022-11-02 19:30:00|39.93|38.53|39.82|38.42|39.94|38.54|39.61|38.21|367
1667417700000|2022-11-02 19:35:00|39.83|38.43|39.92|38.52|39.92|38.52|39.67|38.27|326
1667418000000|2022-11-02 19:40:00|39.91|38.51|39.88|38.48|39.92|38.52|39.75|38.35|285
1667418300000|2022-11-02 19:45:00|39.89|38.49|39.91|38.51|39.92|38.52|39.79|38.39|366
1667418600000|2022-11-02 19:50:00|39.92|38.52|39.69|38.29|39.94|38.54|39.64|38.24|345
1667418900000|2022-11-02 19:55:00|39.68|38.28|39.72|38.32|39.78|38.38|39.66|38.26|282
1667419200000|2022-11-02 20:00:00|39.73|38.33|39.82|38.42|39.85|38.45|39.66|38.26|275
1667419500000|2022-11-02 20:05:00|39.81|38.41|39.73|38.33|39.89|38.49|39.73|38.33|243
1667419800000|2022-11-02 20:10:00|39.72|38.32|39.31|37.91|39.77|38.37|39.31|37.91|303
1667420100000|2022-11-02 20:15:00|39.3|37.9|39.07|37.67|39.35|37.95|38.91|37.51|374
1667420400000|2022-11-02 20:20:00|39.06|37.66|38.74|37.34|39.15|37.75|38.72|37.32|390
1667420700000|2022-11-02 20:25:00|38.73|37.33|38.92|37.52|39.07|37.67|38.73|37.33|309
1667421000000|2022-11-02 20:30:00|38.91|37.51|39.05|37.65|39.05|37.65|38.74|37.34|297
1667421300000|2022-11-02 20:35:00|39.04|37.64|38.93|37.53|39.06|37.66|38.93|37.53|247
1667421600000|2022-11-02 20:40:00|38.92|37.52|38.93|37.53|38.97|37.57|38.89|37.49|250
1667421900000|2022-11-02 20:45:00|38.92|37.52|39.02|37.62|39.05|37.65|38.82|37.42|215
1667422200000|2022-11-02 20:50:00|39.01|37.61|39.13|37.73|39.15|37.75|38.94|37.54|180
1667422500000|2022-11-02 20:55:00|39.14|37.74|39.12|37.72|39.14|37.74|39.05|37.65|158
1667422800000|2022-11-02 21:00:00|39.11|37.71|39.16|37.76|39.19|37.79|39.06|37.66|80
1667423100000|2022-11-02 21:05:00|39.15|37.75|39.11|37.71|39.22|37.82|39.06|37.66|107
1667423400000|2022-11-02 21:10:00|39.1|37.7|39.16|37.76|39.16|37.76|39.09|37.69|44
1667423700000|2022-11-02 21:15:00|39.17|37.77|39.2|37.8|39.23|37.83|39.17|37.77|22
1667424000000|2022-11-02 21:20:00|39.19|37.79|39.21|37.81|39.21|37.81|39.14|37.74|39
1667424300000|2022-11-02 21:25:00|39.22|37.82|39.13|37.73|39.22|37.82|39.05|37.65|48
1667424600000|2022-11-02 21:30:00|39.14|37.74|39.17|37.77|39.19|37.79|39.1|37.7|36
1667424900000|2022-11-02 21:35:00|39.16|37.76|39.15|37.75|39.16|37.76|39.09|37.69|22
1667425200000|2022-11-02 21:40:00|39.14|37.74|39.17|37.77|39.18|37.78|39.1|37.7|22
1667425500000|2022-11-02 21:45:00|39.18|37.78|39.13|37.73|39.18|37.78|39.11|37.71|16
1667425800000|2022-11-02 21:50:00|39.14|37.74|39.18|37.78|39.19|37.79|39.14|37.74|27
1667426100000|2022-11-02 21:55:00|39.19|37.79|39.24|37.84|39.27|37.87|39.19|37.79|54
1667426400000|2022-11-02 22:00:00|39.23|37.83|39.08|37.68|39.28|37.88|39.08|37.68|186
1667426700000|2022-11-02 22:05:00|39.09|37.69|39.03|37.63|39.11|37.71|39.01|37.61|109
1667427000000|2022-11-02 22:10:00|39.04|37.64|39.06|37.66|39.08|37.68|39|37.6|100
1667427300000|2022-11-02 22:15:00|39.05|37.65|39.12|37.72|39.13|37.73|38.98|37.58|105
1667427600000|2022-11-02 22:20:00|39.11|37.71|39.14|37.74|39.21|37.81|39.1|37.7|96
1667427900000|2022-11-02 22:25:00|39.15|37.75|39.22|37.82|39.22|37.82|39.13|37.73|65
1667428200000|2022-11-02 22:30:00|39.21|37.81|39.23|37.83|39.23|37.83|39.18|37.78|69
1667428500000|2022-11-02 22:35:00|39.24|37.84|39.16|37.76|39.24|37.84|39.12|37.72|47
1667428800000|2022-11-02 22:40:00|39.18|37.78|39.16|37.76|39.2|37.8|39.11|37.71|89
1667429100000|2022-11-02 22:45:00|39.15|37.75|39.04|37.64|39.17|37.77|39.01|37.61|179
1667429400000|2022-11-02 22:50:00|39.03|37.63|38.96|37.56|39.08|37.68|38.92|37.52|182
1667429700000|2022-11-02 22:55:00|38.97|37.57|39.1|37.7|39.1|37.7|38.97|37.57|234
1667430000000|2022-11-02 23:00:00|39.09|37.69|39.03|37.63|39.09|37.69|38.99|37.59|255
1667430300000|2022-11-02 23:05:00|39.02|37.62|39.1|37.7|39.1|37.7|39.02|37.62|135
1667430600000|2022-11-02 23:10:00|39.11|37.71|39.2|37.8|39.21|37.81|39.07|37.67|134
1667430900000|2022-11-02 23:15:00|39.19|37.79|39.25|37.85|39.28|37.88|39.16|37.76|210
1667431200000|2022-11-02 23:20:00|39.24|37.84|39.22|37.82|39.26|37.86|39.21|37.81|185
1667431500000|2022-11-02 23:25:00|39.21|37.81|39.2|37.8|39.28|37.88|39.18|37.78|170
1667431800000|2022-11-02 23:30:00|39.21|37.81|39.25|37.85|39.3|37.9|39.17|37.77|143
1667432100000|2022-11-02 23:35:00|39.24|37.84|39.25|37.85|39.27|37.87|39.21|37.81|79
1667432400000|2022-11-02 23:40:00|39.24|37.84|39.28|37.88|39.28|37.88|39.2|37.8|62
1667432700000|2022-11-02 23:45:00|39.27|37.87|39.34|37.94|39.35|37.95|39.23|37.83|147
1667433000000|2022-11-02 23:50:00|39.33|37.93|39.31|37.91|39.35|37.95|39.29|37.89|77
1667433300000|2022-11-02 23:55:00|39.32|37.92|39.27|37.87|39.34|37.94|39.27|37.87|67
1667433600000|2022-11-03 00:00:00|39.28|37.88|39.19|37.79|39.28|37.88|39.13|37.73|123
1667433900000|2022-11-03 00:05:00|39.18|37.78|39.22|37.82|39.22|37.82|39.17|37.77|95
1667434200000|2022-11-03 00:10:00|39.23|37.83|39.25|37.85|39.27|37.87|39.18|37.78|94
1667434500000|2022-11-03 00:15:00|39.26|37.86|39.33|37.93|39.34|37.94|39.26|37.86|115
1667434800000|2022-11-03 00:20:00|39.34|37.94|39.4|38|39.41|38.01|39.31|37.91|143
1667435100000|2022-11-03 00:25:00|39.41|38.01|39.42|38.02|39.43|38.03|39.38|37.98|119
1667435400000|2022-11-03 00:30:00|39.41|38.01|39.63|38.23|39.67|38.27|39.4|38|209
1667435700000|2022-11-03 00:35:00|39.62|38.22|39.68|38.28|39.71|38.31|39.54|38.14|149
1667436000000|2022-11-03 00:40:00|39.69|38.29|39.63|38.23|39.73|38.33|39.62|38.22|122
1667436300000|2022-11-03 00:45:00|39.64|38.24|39.68|38.28|39.74|38.34|39.63|38.23|159
1667436600000|2022-11-03 00:50:00|39.69|38.29|39.75|38.35|39.76|38.36|39.68|38.28|129
1667436900000|2022-11-03 00:55:00|39.74|38.34|39.75|38.35|39.81|38.41|39.71|38.31|161
1667437200000|2022-11-03 01:00:00|39.76|38.36|39.82|38.42|39.82|38.42|39.72|38.32|194
1667437500000|2022-11-03 01:05:00|39.81|38.41|39.72|38.32|39.86|38.46|39.71|38.31|127
1667437800000|2022-11-03 01:10:00|39.71|38.31|39.76|38.36|39.76|38.36|39.65|38.25|104
1667438100000|2022-11-03 01:15:00|39.77|38.37|39.78|38.38|39.79|38.39|39.7|38.3|124
1667438400000|2022-11-03 01:20:00|39.77|38.37|39.8|38.4|39.82|38.42|39.76|38.36|132
1667438700000|2022-11-03 01:25:00|39.81|38.41|39.86|38.46|39.88|38.48|39.79|38.39|99
1667439000000|2022-11-03 01:30:00|39.85|38.45|39.77|38.37|39.89|38.49|39.76|38.36|121
1667439300000|2022-11-03 01:35:00|39.76|38.36|39.84|38.44|39.84|38.44|39.76|38.36|71
1667439600000|2022-11-03 01:40:00|39.85|38.45|39.83|38.43|39.91|38.51|39.83|38.43|53
1667439900000|2022-11-03 01:45:00|39.84|38.44|39.86|38.46|39.91|38.51|39.84|38.44|79
1667440200000|2022-11-03 01:50:00|39.87|38.47|39.9|38.5|39.93|38.53|39.86|38.46|106
1667440500000|2022-11-03 01:55:00|39.91|38.51|39.94|38.54|39.95|38.55|39.89|38.49|56
1667440800000|2022-11-03 02:00:00|39.95|38.55|40|38.6|40|38.6|39.94|38.54|82
1667441100000|2022-11-03 02:05:00|39.99|38.59|40.04|38.64|40.05|38.65|39.98|38.58|78
1667441400000|2022-11-03 02:10:00|40.05|38.65|39.97|38.57|40.05|38.65|39.93|38.53|74
1667441700000|2022-11-03 02:15:00|39.96|38.56|39.92|38.52|39.97|38.57|39.87|38.47|76
1667442000000|2022-11-03 02:20:00|39.93|38.53|40.05|38.65|40.05|38.65|39.91|38.51|65
1667442300000|2022-11-03 02:25:00|40.04|38.64|40.04|38.64|40.06|38.66|40.01|38.61|51
1667442600000|2022-11-03 02:30:00|40.05|38.65|40.07|38.67|40.13|38.73|40|38.6|88
1667442900000|2022-11-03 02:35:00|40.08|38.68|40.15|38.75|40.15|38.75|40.05|38.65|97
1667443200000|2022-11-03 02:40:00|40.14|38.74|40.11|38.71|40.14|38.74|40.09|38.69|84
1667443500000|2022-11-03 02:45:00|40.12|38.72|40.17|38.77|40.17|38.77|40.08|38.68|127
1667443800000|2022-11-03 02:50:00|40.18|38.78|40.13|38.73|40.2|38.8|40.12|38.72|204
1667444100000|2022-11-03 02:55:00|40.14|38.74|40.08|38.68|40.17|38.77|40.07|38.67|43
1667444400000|2022-11-03 03:00:00|40.09|38.69|40.2|38.8|40.2|38.8|40.09|38.69|72
1667444700000|2022-11-03 03:05:00|40.21|38.81|40.23|38.83|40.24|38.84|40.18|38.78|107
1667445000000|2022-11-03 03:10:00|40.22|38.82|40.26|38.86|40.28|38.88|40.21|38.81|76
1667445300000|2022-11-03 03:15:00|40.27|38.87|40.17|38.77|40.27|38.87|40.17|38.77|59
1667445600000|2022-11-03 03:20:00|40.18|38.78|40.29|38.89|40.32|38.92|40.18|38.78|109
1667445900000|2022-11-03 03:25:00|40.3|38.9|40.21|38.81|40.3|38.9|40.19|38.79|116
1667446200000|2022-11-03 03:30:00|40.22|38.82|40.25|38.85|40.26|38.86|40.22|38.82|50
1667446500000|2022-11-03 03:35:00|40.26|38.86|40.17|38.77|40.26|38.86|40.17|38.77|95
1667446800000|2022-11-03 03:40:00|40.18|38.78|40.21|38.81|40.21|38.81|40.17|38.77|61
1667447100000|2022-11-03 03:45:00|40.22|38.82|40.19|38.79|40.23|38.83|40.17|38.77|126
1667447400000|2022-11-03 03:50:00|40.2|38.8|40.12|38.72|40.21|38.81|40.11|38.71|107
1667447700000|2022-11-03 03:55:00|40.13|38.73|40.12|38.72|40.2|38.8|40.1|38.7|48
1667448000000|2022-11-03 04:00:00|40.13|38.73|40.25|38.85|40.26|38.86|40.13|38.73|72
1667448300000|2022-11-03 04:05:00|40.24|38.84|40.29|38.89|40.32|38.92|40.18|38.78|110
1667448600000|2022-11-03 04:10:00|40.3|38.9|40.37|38.97|40.38|38.98|40.28|38.88|104
1667448900000|2022-11-03 04:15:00|40.38|38.98|40.41|39.01|40.43|39.03|40.35|38.95|93
1667449200000|2022-11-03 04:20:00|40.4|39|40.27|38.87|40.42|39.02|40.23|38.83|220
1667449500000|2022-11-03 04:25:00|40.28|38.88|40.29|38.89|40.3|38.9|40.23|38.83|99
1667449800000|2022-11-03 04:30:00|40.3|38.9|40.19|38.79|40.31|38.91|40.18|38.78|145
1667450100000|2022-11-03 04:35:00|40.2|38.8|40.16|38.76|40.3|38.9|40.15|38.75|223
1667450400000|2022-11-03 04:40:00|40.17|38.77|40.22|38.82|40.22|38.82|40.16|38.76|92
1667450700000|2022-11-03 04:45:00|40.23|38.83|40.22|38.82|40.25|38.85|40.17|38.77|105
1667451000000|2022-11-03 04:50:00|40.21|38.81|40.24|38.84|40.25|38.85|40.19|38.79|105
1667451300000|2022-11-03 04:55:00|40.25|38.85|40.29|38.89|40.29|38.89|40.23|38.83|121
1667451600000|2022-11-03 05:00:00|40.3|38.9|40.26|38.86|40.35|38.95|40.25|38.85|203
1667451900000|2022-11-03 05:05:00|40.27|38.87|40.24|38.84|40.29|38.89|40.22|38.82|199
1667452200000|2022-11-03 05:10:00|40.25|38.85|40.28|38.88|40.33|38.93|40.24|38.84|120
1667452500000|2022-11-03 05:15:00|40.27|38.87|40.35|38.95|40.39|38.99|40.27|38.87|135
1667452800000|2022-11-03 05:20:00|40.36|38.96|40.25|38.85|40.37|38.97|40.24|38.84|135
1667453100000|2022-11-03 05:25:00|40.24|38.84|40.26|38.86|40.28|38.88|40.24|38.84|87
1667453400000|2022-11-03 05:30:00|40.27|38.87|40.28|38.88|40.3|38.9|40.24|38.84|98
1667453700000|2022-11-03 05:35:00|40.29|38.89|40.34|38.94|40.38|38.98|40.29|38.89|105
1667454000000|2022-11-03 05:40:00|40.35|38.95|40.41|39.01|40.41|39.01|40.33|38.93|108
1667454300000|2022-11-03 05:45:00|40.4|39|40.57|39.17|40.58|39.18|40.4|39|156
1667454600000|2022-11-03 05:50:00|40.58|39.18|40.44|39.04|40.59|39.19|40.43|39.03|131
1667454900000|2022-11-03 05:55:00|40.46|39.06|40.48|39.08|40.49|39.09|40.41|39.01|88
1667455200000|2022-11-03 06:00:00|40.47|39.07|40.52|39.12|40.62|39.22|40.47|39.07|146
1667455500000|2022-11-03 06:05:00|40.53|39.13|40.39|38.99|40.53|39.13|40.38|38.98|163
1667455800000|2022-11-03 06:10:00|40.38|38.98|40.45|39.05|40.45|39.05|40.36|38.96|146
1667456100000|2022-11-03 06:15:00|40.44|39.04|40.45|39.05|40.47|39.07|40.41|39.01|187
1667456400000|2022-11-03 06:20:00|40.46|39.06|40.55|39.15|40.56|39.16|40.44|39.04|161
1667456700000|2022-11-03 06:25:00|40.56|39.16|40.52|39.12|40.6|39.2|40.49|39.09|95
1667457000000|2022-11-03 06:30:00|40.51|39.11|40.47|39.07|40.51|39.11|40.44|39.04|72
1667457300000|2022-11-03 06:35:00|40.46|39.06|40.45|39.05|40.47|39.07|40.41|39.01|105
1667457600000|2022-11-03 06:40:00|40.46|39.06|40.46|39.06|40.48|39.08|40.44|39.04|105
1667457900000|2022-11-03 06:45:00|40.45|39.05|40.44|39.04|40.47|39.07|40.43|39.03|48
1667458200000|2022-11-03 06:50:00|40.45|39.05|40.39|38.99|40.45|39.05|40.39|38.99|62
1667458500000|2022-11-03 06:55:00|40.4|39|40.32|38.92|40.41|39.01|40.31|38.91|63
1667458800000|2022-11-03 07:00:00|40.33|38.93|40.34|38.94|40.43|39.03|40.33|38.93|124
1667459100000|2022-11-03 07:05:00|40.35|38.95|40.45|39.05|40.5|39.1|40.34|38.94|158
1667459400000|2022-11-03 07:10:00|40.46|39.06|40.54|39.14|40.54|39.14|40.45|39.05|99
1667459700000|2022-11-03 07:15:00|40.55|39.15|40.47|39.07|40.61|39.21|40.47|39.07|135
1667460000000|2022-11-03 07:20:00|40.46|39.06|40.37|38.97|40.5|39.1|40.37|38.97|134
1667460300000|2022-11-03 07:25:00|40.36|38.96|40.31|38.91|40.39|38.99|40.31|38.91|184
1667460600000|2022-11-03 07:30:00|40.3|38.9|40.36|38.96|40.37|38.97|40.3|38.9|229
1667460900000|2022-11-03 07:35:00|40.35|38.95|40.37|38.97|40.39|38.99|40.33|38.93|239
1667461200000|2022-11-03 07:40:00|40.38|38.98|40.31|38.91|40.38|38.98|40.31|38.91|161
1667461500000|2022-11-03 07:45:00|40.32|38.92|40.25|38.85|40.33|38.93|40.24|38.84|81
1667461800000|2022-11-03 07:50:00|40.26|38.86|40.23|38.83|40.29|38.89|40.23|38.83|116
1667462100000|2022-11-03 07:55:00|40.24|38.84|40.19|38.79|40.26|38.86|40.17|38.77|54
1667462400000|2022-11-03 08:00:00|40.2|38.8|40.19|38.79|40.21|38.81|40.12|38.72|138
1667462700000|2022-11-03 08:05:00|40.18|38.78|40.34|38.94|40.35|38.95|40.15|38.75|180
1667463000000|2022-11-03 08:10:00|40.35|38.95|40.41|39.01|40.42|39.02|40.34|38.94|73
1667463300000|2022-11-03 08:15:00|40.42|39.02|40.39|38.99|40.45|39.05|40.37|38.97|139
1667463600000|2022-11-03 08:20:00|40.4|39|40.31|38.91|40.43|39.03|40.29|38.89|112
1667463900000|2022-11-03 08:25:00|40.3|38.9|40.21|38.81|40.31|38.91|40.18|38.78|139
1667464200000|2022-11-03 08:30:00|40.22|38.82|40.26|38.86|40.26|38.86|40.16|38.76|181
1667464500000|2022-11-03 08:35:00|40.25|38.85|40.24|38.84|40.33|38.93|40.23|38.83|160
1667464800000|2022-11-03 08:40:00|40.23|38.83|40.26|38.86|40.31|38.91|40.22|38.82|157
1667465100000|2022-11-03 08:45:00|40.27|38.87|40.28|38.88|40.34|38.94|40.26|38.86|137
1667465400000|2022-11-03 08:50:00|40.29|38.89|40.24|38.84|40.31|38.91|40.24|38.84|46
1667465700000|2022-11-03 08:55:00|40.23|38.83|40.23|38.83|40.24|38.84|40.18|38.78|41
1667466000000|2022-11-03 09:00:00|40.24|38.84|40.28|38.88|40.3|38.9|40.22|38.82|167
1667466300000|2022-11-03 09:05:00|40.27|38.87|40.22|38.82|40.28|38.88|40.2|38.8|87
1667466600000|2022-11-03 09:10:00|40.2|38.8|40.23|38.83|40.23|38.83|40.2|38.8|67
1667466900000|2022-11-03 09:15:00|40.22|38.82|40.23|38.83|40.24|38.84|40.21|38.81|96
1667467200000|2022-11-03 09:20:00|40.22|38.82|40.3|38.9|40.31|38.91|40.21|38.81|189
1667467500000|2022-11-03 09:25:00|40.28|38.88|40.28|38.88|40.29|38.89|40.26|38.86|152
1667467800000|2022-11-03 09:30:00|40.29|38.89|40.33|38.93|40.35|38.95|40.27|38.87|222
1667468100000|2022-11-03 09:35:00|40.34|38.94|40.43|39.03|40.44|39.04|40.33|38.93|147
1667468400000|2022-11-03 09:40:00|40.41|39.01|40.34|38.94|40.41|39.01|40.33|38.93|102
1667468700000|2022-11-03 09:45:00|40.33|38.93|40.24|38.84|40.33|38.93|40.2|38.8|155
1667469000000|2022-11-03 09:50:00|40.25|38.85|40.24|38.84|40.26|38.86|40.21|38.81|116
1667469300000|2022-11-03 09:55:00|40.23|38.83|40.35|38.95|40.35|38.95|40.23|38.83|100
1667469600000|2022-11-03 10:00:00|40.34|38.94|40.45|39.05|40.48|39.08|40.32|38.92|129
1667469900000|2022-11-03 10:05:00|40.46|39.06|40.41|39.01|40.52|39.12|40.38|38.98|141
1667470200000|2022-11-03 10:10:00|40.42|39.02|40.46|39.06|40.51|39.11|40.42|39.02|87
1667470500000|2022-11-03 10:15:00|40.45|39.05|40.42|39.02|40.53|39.13|40.41|39.01|104
1667470800000|2022-11-03 10:20:00|40.43|39.03|40.35|38.95|40.43|39.03|40.33|38.93|72
1667471100000|2022-11-03 10:25:00|40.36|38.96|40.32|38.92|40.39|38.99|40.31|38.91|93
1667471400000|2022-11-03 10:30:00|40.33|38.93|40.37|38.97|40.38|38.98|40.32|38.92|116
1667471700000|2022-11-03 10:35:00|40.38|38.98|40.41|39.01|40.44|39.04|40.38|38.98|53
1667472000000|2022-11-03 10:40:00|40.4|39|40.33|38.93|40.45|39.05|40.31|38.91|230
1667472300000|2022-11-03 10:45:00|40.32|38.92|40.32|38.92|40.36|38.96|40.27|38.87|261
1667472600000|2022-11-03 10:50:00|40.31|38.91|40.31|38.91|40.39|38.99|40.3|38.9|177
1667472900000|2022-11-03 10:55:00|40.32|38.92|40.36|38.96|40.37|38.97|40.31|38.91|229
1667473200000|2022-11-03 11:00:00|40.35|38.95|40.42|39.02|40.43|39.03|40.35|38.95|267
1667473500000|2022-11-03 11:05:00|40.41|39.01|40.39|38.99|40.45|39.05|40.38|38.98|197
1667473800000|2022-11-03 11:10:00|40.37|38.97|40.26|38.86|40.39|38.99|40.25|38.85|214
1667474100000|2022-11-03 11:15:00|40.27|38.87|40.1|38.7|40.29|38.89|40.09|38.69|181
1667474400000|2022-11-03 11:20:00|40.09|38.69|40.09|38.69|40.13|38.73|40.04|38.64|168
1667474700000|2022-11-03 11:25:00|40.08|38.68|40.15|38.75|40.16|38.76|40|38.6|140
1667475000000|2022-11-03 11:30:00|40.16|38.76|40.06|38.66|40.19|38.79|40.04|38.64|249
1667475300000|2022-11-03 11:35:00|40.05|38.65|39.88|38.48|40.05|38.65|39.82|38.42|228
1667475600000|2022-11-03 11:40:00|39.87|38.47|39.77|38.37|39.9|38.5|39.74|38.34|155
1667475900000|2022-11-03 11:45:00|39.76|38.36|39.68|38.28|39.77|38.37|39.63|38.23|262
1667476200000|2022-11-03 11:50:00|39.69|38.29|39.95|38.55|39.96|38.56|39.66|38.26|226
1667476500000|2022-11-03 11:55:00|39.94|38.54|39.48|38.78|39.94|38.78|39.44|38.4|182
1667476800000|2022-11-03 12:00:00|39.47|38.77|39.86|38.46|39.87|38.79|39.43|38.37|194
1667477100000|2022-11-03 12:05:00|39.87|38.47|39.96|38.56|40.03|38.63|39.85|38.45|198
1667477400000|2022-11-03 12:10:00|39.95|38.55|39.88|38.48|39.96|38.56|39.8|38.4|169
1667477700000|2022-11-03 12:15:00|39.89|38.49|39.84|38.44|39.92|38.52|39.8|38.4|235
1667478000000|2022-11-03 12:20:00|39.83|38.43|39.7|38.3|39.85|38.45|39.66|38.26|242
1667478300000|2022-11-03 12:25:00|39.71|38.31|39.71|38.31|39.75|38.35|39.65|38.25|153
1667478600000|2022-11-03 12:30:00|39.69|38.29|39.83|38.43|39.85|38.45|39.67|38.27|247
1667478900000|2022-11-03 12:35:00|39.84|38.44|39.67|38.27|39.85|38.45|39.65|38.25|218
1667479200000|2022-11-03 12:40:00|39.66|38.26|39.72|38.32|39.77|38.37|39.65|38.25|194
1667479500000|2022-11-03 12:45:00|39.71|38.31|39.55|38.15|39.72|38.32|39.54|38.14|191
1667479800000|2022-11-03 12:50:00|39.54|38.14|39.69|38.29|39.75|38.35|39.5|38.1|226
1667480100000|2022-11-03 12:55:00|39.7|38.3|39.73|38.33|39.77|38.37|39.69|38.29|120
1667480400000|2022-11-03 13:00:00|39.74|38.34|39.82|38.42|39.84|38.44|39.69|38.29|137
1667480700000|2022-11-03 13:05:00|39.81|38.41|39.87|38.47|39.92|38.52|39.78|38.38|147
1667481000000|2022-11-03 13:10:00|39.88|38.48|39.87|38.47|39.9|38.5|39.86|38.46|146
1667481300000|2022-11-03 13:15:00|39.86|38.46|39.74|38.34|39.86|38.46|39.72|38.32|153
1667481600000|2022-11-03 13:20:00|39.73|38.33|39.75|38.35|39.75|38.35|39.68|38.28|103
1667481900000|2022-11-03 13:25:00|39.77|38.37|39.76|38.36|39.81|38.41|39.71|38.31|124
1667482200000|2022-11-03 13:30:00|39.75|38.35|39.84|38.44|39.85|38.45|39.6|38.2|273
1667482500000|2022-11-03 13:35:00|39.85|38.45|39.92|38.52|39.93|38.53|39.75|38.35|194
1667482800000|2022-11-03 13:40:00|39.93|38.53|39.84|38.44|40.01|38.61|39.83|38.43|260
1667483100000|2022-11-03 13:45:00|39.83|38.43|39.73|38.33|39.84|38.44|39.68|38.28|260
1667483400000|2022-11-03 13:50:00|39.72|38.32|39.62|38.22|39.73|38.33|39.59|38.19|226
1667483700000|2022-11-03 13:55:00|39.61|38.21|39.58|38.18|39.63|38.23|39.54|38.14|240
1667484000000|2022-11-03 14:00:00|39.6|38.2|39.78|38.38|39.78|38.38|39.53|38.13|326
1667484300000|2022-11-03 14:05:00|39.77|38.37|39.69|38.29|39.8|38.4|39.66|38.26|171
1667484600000|2022-11-03 14:10:00|39.68|38.28|39.9|38.5|39.91|38.51|39.66|38.26|181
1667484900000|2022-11-03 14:15:00|39.91|38.51|39.89|38.49|39.98|38.58|39.83|38.43|219
1667485200000|2022-11-03 14:20:00|39.88|38.48|39.98|38.58|40.01|38.61|39.88|38.48|200
1667485500000|2022-11-03 14:25:00|39.99|38.59|40.14|38.74|40.18|38.78|39.99|38.59|227
1667485800000|2022-11-03 14:30:00|40.15|38.75|40.06|38.66|40.16|38.76|40.02|38.62|189
1667486100000|2022-11-03 14:35:00|40.07|38.67|40.1|38.7|40.18|38.78|40.07|38.67|149
1667486400000|2022-11-03 14:40:00|40.11|38.71|40.21|38.81|40.25|38.85|40.08|38.68|216
1667486700000|2022-11-03 14:45:00|40.2|38.8|40.36|38.96|40.37|38.97|40.2|38.8|263
1667487000000|2022-11-03 14:50:00|40.35|38.95|40.3|38.9|40.42|39.02|40.3|38.9|158
1667487300000|2022-11-03 14:55:00|40.29|38.89|40.34|38.94|40.4|39|40.29|38.89|202
1667487600000|2022-11-03 15:00:00|40.35|38.95|40.26|38.86|40.36|38.96|40.25|38.85|177
1667487900000|2022-11-03 15:05:00|40.27|38.87|40.22|38.82|40.29|38.89|40.18|38.78|153
1667488200000|2022-11-03 15:10:00|40.23|38.83|40.16|38.76|40.25|38.85|40.14|38.74|173
1667488500000|2022-11-03 15:15:00|40.15|38.75|40.11|38.71|40.22|38.82|40.1|38.7|148
1667488800000|2022-11-03 15:20:00|40.12|38.72|40.1|38.7|40.15|38.75|40.08|38.68|145
1667489100000|2022-11-03 15:25:00|40.09|38.69|40.14|38.74|40.15|38.75|40.08|38.68|137
1667489400000|2022-11-03 15:30:00|40.15|38.75|40.07|38.67|40.24|38.84|40.06|38.66|210
1667489700000|2022-11-03 15:35:00|40.08|38.68|40.17|38.77|40.2|38.8|40.07|38.67|105
1667490000000|2022-11-03 15:40:00|40.16|38.76|40.08|38.68|40.18|38.78|40.07|38.67|141
1667490300000|2022-11-03 15:45:00|40.07|38.67|40.03|38.63|40.12|38.72|40.02|38.62|138
1667490600000|2022-11-03 15:50:00|40.04|38.64|40.05|38.65|40.06|38.66|40.01|38.61|80
1667490900000|2022-11-03 15:55:00|40.04|38.64|40.04|38.64|40.06|38.66|40.02|38.62|69
1667491200000|2022-11-03 16:00:00|40.05|38.65|40.13|38.73|40.13|38.73|40.03|38.63|75
1667491500000|2022-11-03 16:05:00|40.12|38.72|40.11|38.71|40.21|38.81|40.1|38.7|102
1667491800000|2022-11-03 16:10:00|40.1|38.7|40.19|38.79|40.2|38.8|40.1|38.7|112
1667492100000|2022-11-03 16:15:00|40.2|38.8|40.23|38.83|40.26|38.86|40.19|38.79|80
1667492400000|2022-11-03 16:20:00|40.22|38.82|40.07|38.67|40.23|38.83|40.07|38.67|184
1667492700000|2022-11-03 16:25:00|40.08|38.68|40.1|38.7|40.17|38.77|40.08|38.68|91
1667493000000|2022-11-03 16:30:00|40.09|38.69|40.16|38.76|40.19|38.79|40.09|38.69|123
1667493300000|2022-11-03 16:35:00|40.15|38.75|40.11|38.71|40.16|38.76|40.07|38.67|98
1667493600000|2022-11-03 16:40:00|40.1|38.7|40.2|38.8|40.22|38.82|40.1|38.7|135
1667493900000|2022-11-03 16:45:00|40.19|38.79|40.22|38.82|40.25|38.85|40.19|38.79|103
1667494200000|2022-11-03 16:50:00|40.23|38.83|40.25|38.85|40.26|38.86|40.23|38.83|95
1667494500000|2022-11-03 16:55:00|40.26|38.86|40.29|38.89|40.33|38.93|40.25|38.85|87
1667494800000|2022-11-03 17:00:00|40.3|38.9|40.22|38.82|40.32|38.92|40.21|38.81|64
1667495100000|2022-11-03 17:05:00|40.23|38.83|40.23|38.83|40.25|38.85|40.2|38.8|73
1667495400000|2022-11-03 17:10:00|40.24|38.84|40.26|38.86|40.26|38.86|40.19|38.79|124
1667495700000|2022-11-03 17:15:00|40.25|38.85|40.3|38.9|40.32|38.92|40.25|38.85|162
1667496000000|2022-11-03 17:20:00|40.27|38.87|40.21|38.81|40.3|38.9|40.19|38.79|100
1667496300000|2022-11-03 17:25:00|40.2|38.8|40.21|38.81|40.21|38.81|40.16|38.76|89
1667496600000|2022-11-03 17:30:00|40.2|38.8|40.16|38.76|40.22|38.82|40.14|38.74|67
1667496900000|2022-11-03 17:35:00|40.15|38.75|40.12|38.72|40.16|38.76|40.12|38.72|68
1667497200000|2022-11-03 17:40:00|40.11|38.71|40.17|38.77|40.19|38.79|40.11|38.71|49
1667497500000|2022-11-03 17:45:00|40.18|38.78|40.24|38.84|40.29|38.89|40.16|38.76|125
1667497800000|2022-11-03 17:50:00|40.25|38.85|40.27|38.87|40.28|38.88|40.2|38.8|51
1667498100000|2022-11-03 17:55:00|40.26|38.86|40.15|38.75|40.26|38.86|40.12|38.72|82
1667498400000|2022-11-03 18:00:00|40.16|38.76|40.12|38.72|40.18|38.78|40.11|38.71|95
1667498700000|2022-11-03 18:05:00|40.13|38.73|40.22|38.82|40.22|38.82|40.12|38.72|60
1667499000000|2022-11-03 18:10:00|40.21|38.81|40.16|38.76|40.21|38.81|40.06|38.66|117
1667499300000|2022-11-03 18:15:00|40.15|38.75|40.14|38.74|40.17|38.77|40.1|38.7|70
1667499600000|2022-11-03 18:20:00|40.15|38.75|40.18|38.78|40.21|38.81|40.15|38.75|109
1667499900000|2022-11-03 18:25:00|40.19|38.79|40.27|38.87|40.28|38.88|40.17|38.77|60
1667500200000|2022-11-03 18:30:00|40.28|38.88|40.27|38.87|40.3|38.9|40.23|38.83|118
1667500500000|2022-11-03 18:35:00|40.26|38.86|40.23|38.83|40.26|38.86|40.2|38.8|102
1667500800000|2022-11-03 18:40:00|40.22|38.82|40.2|38.8|40.22|38.82|40.17|38.77|28
1667501100000|2022-11-03 18:45:00|40.19|38.79|40.26|38.86|40.27|38.87|40.19|38.79|120
1667501400000|2022-11-03 18:50:00|40.25|38.85|40.23|38.83|40.26|38.86|40.22|38.82|103
1667501700000|2022-11-03 18:55:00|40.24|38.84|40.23|38.83|40.29|38.89|40.23|38.83|82
1667502000000|2022-11-03 19:00:00|40.24|38.84|40.2|38.8|40.26|38.86|40.2|38.8|62
1667502300000|2022-11-03 19:05:00|40.21|38.81|40.18|38.78|40.23|38.83|40.18|38.78|76
1667502600000|2022-11-03 19:10:00|40.17|38.77|40.2|38.8|40.21|38.81|40.12|38.72|143
1667502900000|2022-11-03 19:15:00|40.21|38.81|40.19|38.79|40.22|38.82|40.18|38.78|83
1667503200000|2022-11-03 19:20:00|40.2|38.8|40.21|38.81|40.25|38.85|40.19|38.79|110
1667503500000|2022-11-03 19:25:00|40.22|38.82|40.3|38.9|40.3|38.9|40.21|38.81|135
1667503800000|2022-11-03 19:30:00|40.29|38.89|40.38|38.98|40.38|38.98|40.29|38.89|113
1667504100000|2022-11-03 19:35:00|40.37|38.97|40.26|38.86|40.38|38.98|40.25|38.85|109
1667504400000|2022-11-03 19:40:00|40.27|38.87|40.2|38.8|40.28|38.88|40.19|38.79|90
1667504700000|2022-11-03 19:45:00|40.21|38.81|40.23|38.83|40.25|38.85|40.19|38.79|60
1667505000000|2022-11-03 19:50:00|40.24|38.84|40.22|38.82|40.24|38.84|40.2|38.8|63
1667505300000|2022-11-03 19:55:00|40.21|38.81|40.27|38.87|40.27|38.87|40.19|38.79|69
1667505600000|2022-11-03 20:00:00|40.28|38.88|40.16|38.76|40.31|38.91|40.15|38.75|98
1667505900000|2022-11-03 20:05:00|40.15|38.75|40.15|38.75|40.18|38.78|40.13|38.73|106
1667506200000|2022-11-03 20:10:00|40.14|38.74|40.17|38.77|40.18|38.78|40.11|38.71|116
1667506500000|2022-11-03 20:15:00|40.16|38.76|40.2|38.8|40.2|38.8|40.11|38.71|76
1667506800000|2022-11-03 20:20:00|40.19|38.79|40.21|38.81|40.21|38.81|40.17|38.77|109
1667507100000|2022-11-03 20:25:00|40.2|38.8|40.16|38.76|40.2|38.8|40.15|38.75|62
1667507400000|2022-11-03 20:30:00|40.15|38.75|40.18|38.78|40.21|38.81|40.14|38.74|115
1667507700000|2022-11-03 20:35:00|40.17|38.77|40.19|38.79|40.22|38.82|40.16|38.76|109
1667508000000|2022-11-03 20:40:00|40.17|38.77|40.06|38.66|40.19|38.79|40.01|38.61|83
1667508300000|2022-11-03 20:45:00|40.05|38.65|40.1|38.7|40.17|38.77|40.05|38.65|174
1667508600000|2022-11-03 20:50:00|40.11|38.71|40.09|38.69|40.13|38.73|40.07|38.67|94
1667508900000|2022-11-03 20:55:00|40.08|38.68|40.06|38.66|40.13|38.73|40.03|38.63|163
1667509200000|2022-11-03 21:00:00|40.07|38.67|40.12|38.72|40.13|38.73|40.06|38.66|26
1667509500000|2022-11-03 21:05:00|40.11|38.71|40.13|38.73|40.13|38.73|40.09|38.69|18
1667509800000|2022-11-03 21:10:00|40.12|38.72|40.11|38.71|40.12|38.72|40.08|38.68|18
1667510100000|2022-11-03 21:15:00|40.12|38.72|40.15|38.75|40.17|38.77|40.12|38.72|30
1667510400000|2022-11-03 21:20:00|40.14|38.74|40.14|38.74|40.16|38.76|40.12|38.72|15
1667510700000|2022-11-03 21:25:00|40.15|38.75|40.1|38.7|40.16|38.76|40.1|38.7|18
1667511000000|2022-11-03 21:30:00|40.09|38.69|40.07|38.67|40.09|38.69|40.04|38.64|17
1667511300000|2022-11-03 21:35:00|40.06|38.66|40.09|38.69|40.09|38.69|40.03|38.63|16
1667511600000|2022-11-03 21:40:00|40.1|38.7|40.08|38.68|40.12|38.72|40.07|38.67|13
1667511900000|2022-11-03 21:45:00|40.09|38.69|40.12|38.72|40.12|38.72|40.08|38.68|10
1667512200000|2022-11-03 21:50:00|40.13|38.73|40.12|38.72|40.13|38.73|40.12|38.72|8
1667512500000|2022-11-03 21:55:00|40.13|38.73|40.11|38.71|40.15|38.75|40.11|38.71|19
1667512800000|2022-11-03 22:00:00|40.1|38.7|39.94|38.54|40.11|38.71|39.92|38.52|102
1667513100000|2022-11-03 22:05:00|39.95|38.55|39.94|38.54|39.97|38.57|39.91|38.51|40
1667513400000|2022-11-03 22:10:00|39.93|38.53|39.86|38.46|39.93|38.53|39.84|38.44|107
1667513700000|2022-11-03 22:15:00|39.85|38.45|39.77|38.37|39.9|38.5|39.73|38.33|246
1667514000000|2022-11-03 22:20:00|39.78|38.38|39.82|38.42|39.84|38.44|39.73|38.33|101
1667514300000|2022-11-03 22:25:00|39.83|38.43|39.86|38.46|39.93|38.53|39.82|38.42|117
1667514600000|2022-11-03 22:30:00|39.85|38.45|39.82|38.42|39.87|38.47|39.75|38.35|72
1667514900000|2022-11-03 22:35:00|39.81|38.41|39.73|38.33|39.81|38.41|39.71|38.31|75
1667515200000|2022-11-03 22:40:00|39.74|38.34|39.76|38.36|39.77|38.37|39.72|38.32|47
1667515500000|2022-11-03 22:45:00|39.75|38.35|39.77|38.37|39.82|38.42|39.72|38.32|99
1667515800000|2022-11-03 22:50:00|39.76|38.36|39.71|38.31|39.77|38.37|39.71|38.31|26
1667516100000|2022-11-03 22:55:00|39.72|38.32|39.69|38.29|39.73|38.33|39.62|38.22|101
1667516400000|2022-11-03 23:00:00|39.68|38.28|39.79|38.39|39.84|38.44|39.65|38.25|85
1667516700000|2022-11-03 23:05:00|39.78|38.38|39.71|38.31|39.78|38.38|39.69|38.29|95
1667517000000|2022-11-03 23:10:00|39.7|38.3|39.53|38.13|39.71|38.31|39.53|38.13|128
1667517300000|2022-11-03 23:15:00|39.54|38.14|39.59|38.19|39.63|38.23|39.52|38.12|109
1667517600000|2022-11-03 23:20:00|39.6|38.2|39.7|38.3|39.71|38.31|39.57|38.17|139
1667517900000|2022-11-03 23:25:00|39.69|38.29|39.62|38.22|39.7|38.3|39.57|38.17|103
1667518200000|2022-11-03 23:30:00|39.61|38.21|39.65|38.25|39.69|38.29|39.59|38.19|115
1667518500000|2022-11-03 23:35:00|39.64|38.24|39.66|38.26|39.71|38.31|39.63|38.23|85
1667518800000|2022-11-03 23:40:00|39.67|38.27|39.59|38.19|39.67|38.27|39.59|38.19|42
1667519100000|2022-11-03 23:45:00|39.6|38.2|39.57|38.17|39.6|38.2|39.54|38.14|69
1667519400000|2022-11-03 23:50:00|39.58|38.18|39.63|38.23|39.64|38.24|39.53|38.13|113
1667519700000|2022-11-03 23:55:00|39.64|38.24|39.65|38.25|39.66|38.26|39.63|38.23|66
1667520000000|2022-11-04 00:00:00|39.64|38.24|39.61|38.21|39.71|38.31|39.58|38.18|118
1667520300000|2022-11-04 00:05:00|39.62|38.22|39.53|38.13|39.65|38.25|39.52|38.12|134
1667520600000|2022-11-04 00:10:00|39.54|38.14|39.67|38.27|39.69|38.29|39.51|38.11|105
1667520900000|2022-11-04 00:15:00|39.66|38.26|39.87|38.47|39.88|38.48|39.62|38.22|204
1667521200000|2022-11-04 00:20:00|39.86|38.46|40.03|38.63|40.07|38.67|39.85|38.45|278
1667521500000|2022-11-04 00:25:00|40.02|38.62|40|38.6|40.1|38.7|40|38.6|187
1667521800000|2022-11-04 00:30:00|40.02|38.62|40.08|38.68|40.1|38.7|39.99|38.59|220
1667522100000|2022-11-04 00:35:00|40.07|38.67|39.94|38.54|40.12|38.72|39.93|38.53|163
1667522400000|2022-11-04 00:40:00|39.93|38.53|39.96|38.56|40|38.6|39.89|38.49|144
1667522700000|2022-11-04 00:45:00|39.95|38.55|40.01|38.61|40.02|38.62|39.95|38.55|47
1667523000000|2022-11-04 00:50:00|40.02|38.62|40.22|38.82|40.23|38.83|40.02|38.62|116
1667523300000|2022-11-04 00:55:00|40.21|38.81|40.37|38.97|40.39|38.99|40.19|38.79|204
1667523600000|2022-11-04 01:00:00|40.36|38.96|40.49|39.09|40.49|39.09|40.27|38.87|219
1667523900000|2022-11-04 01:05:00|40.48|39.08|40.49|39.09|40.53|39.13|40.41|39.01|186
1667524200000|2022-11-04 01:10:00|40.48|39.08|40.44|39.04|40.48|39.08|40.37|38.97|89
1667524500000|2022-11-04 01:15:00|40.43|39.03|40.32|38.92|40.43|39.03|40.3|38.9|99
1667524800000|2022-11-04 01:20:00|40.31|38.91|40.24|38.84|40.33|38.93|40.23|38.83|96
1667525100000|2022-11-04 01:25:00|40.23|38.83|40.85|39.45|40.87|39.47|40.19|38.79|257
1667525400000|2022-11-04 01:30:00|40.84|39.44|40.65|39.25|40.95|39.55|40.64|39.24|306
1667525700000|2022-11-04 01:35:00|40.64|39.24|40.79|39.39|40.87|39.47|40.59|39.19|189
1667526000000|2022-11-04 01:40:00|40.78|39.38|40.96|39.56|40.98|39.58|40.72|39.32|254
1667526300000|2022-11-04 01:45:00|40.97|39.57|40.83|39.43|40.97|39.57|40.78|39.38|159
1667526600000|2022-11-04 01:50:00|40.82|39.42|40.84|39.44|40.87|39.47|40.77|39.37|179
1667526900000|2022-11-04 01:55:00|40.83|39.43|40.87|39.47|40.92|39.52|40.77|39.37|102
1667527200000|2022-11-04 02:00:00|40.86|39.46|40.87|39.47|40.88|39.48|40.84|39.44|104
1667527500000|2022-11-04 02:05:00|40.88|39.48|41.02|39.62|41.03|39.63|40.83|39.43|191
1667527800000|2022-11-04 02:10:00|41.01|39.61|41.04|39.64|41.07|39.67|40.89|39.49|167
1667528100000|2022-11-04 02:15:00|41.05|39.65|40.94|39.54|41.09|39.69|40.93|39.53|241
1667528400000|2022-11-04 02:20:00|40.93|39.53|40.86|39.46|40.94|39.54|40.79|39.39|192
1667528700000|2022-11-04 02:25:00|40.85|39.45|40.84|39.44|40.87|39.47|40.83|39.43|83
1667529000000|2022-11-04 02:30:00|40.83|39.43|40.76|39.36|40.85|39.45|40.69|39.29|169
1667529300000|2022-11-04 02:35:00|40.75|39.35|40.79|39.39|40.81|39.41|40.74|39.34|159
1667529600000|2022-11-04 02:40:00|40.78|39.38|40.75|39.35|40.81|39.41|40.72|39.32|126
1667529900000|2022-11-04 02:45:00|40.76|39.36|40.66|39.26|40.78|39.38|40.65|39.25|128
1667530200000|2022-11-04 02:50:00|40.65|39.25|40.68|39.28|40.71|39.31|40.63|39.23|95
1667530500000|2022-11-04 02:55:00|40.69|39.29|40.69|39.29|40.73|39.33|40.66|39.26|97
1667530800000|2022-11-04 03:00:00|40.7|39.3|40.69|39.29|40.74|39.34|40.64|39.24|73
1667531100000|2022-11-04 03:05:00|40.7|39.3|40.64|39.24|40.7|39.3|40.63|39.23|72
1667531400000|2022-11-04 03:10:00|40.63|39.23|40.61|39.21|40.64|39.24|40.57|39.17|111
1667531700000|2022-11-04 03:15:00|40.6|39.2|40.77|39.37|40.78|39.38|40.6|39.2|144
1667532000000|2022-11-04 03:20:00|40.78|39.38|40.85|39.45|40.85|39.45|40.73|39.33|163
1667532300000|2022-11-04 03:25:00|40.84|39.44|40.95|39.55|40.97|39.57|40.83|39.43|103
1667532600000|2022-11-04 03:30:00|40.94|39.54|40.95|39.55|40.99|39.59|40.9|39.5|90
1667532900000|2022-11-04 03:35:00|40.96|39.56|41.02|39.62|41.04|39.64|40.96|39.56|99
1667533200000|2022-11-04 03:40:00|41.01|39.61|41.08|39.68|41.09|39.69|40.97|39.57|72
1667533500000|2022-11-04 03:45:00|41.09|39.69|41.42|40.02|41.52|40.12|41.07|39.67|339
1667533800000|2022-11-04 03:50:00|41.41|40.01|41.33|39.93|41.53|40.13|41.29|39.89|220
1667534100000|2022-11-04 03:55:00|41.34|39.94|41.36|39.96|41.38|39.98|41.24|39.84|177
1667534400000|2022-11-04 04:00:00|41.37|39.97|41.39|39.99|41.41|40.01|41.21|39.81|173
1667534700000|2022-11-04 04:05:00|41.4|40|41.29|39.89|41.43|40.03|41.25|39.85|151
1667535000000|2022-11-04 04:10:00|41.3|39.9|41.29|39.89|41.31|39.91|41.2|39.8|106
1667535300000|2022-11-04 04:15:00|41.3|39.9|41.24|39.84|41.3|39.9|41.2|39.8|101
1667535600000|2022-11-04 04:20:00|41.25|39.85|41.39|39.99|41.39|39.99|41.18|39.78|113
1667535900000|2022-11-04 04:25:00|41.4|40|41.47|40.07|41.47|40.07|41.33|39.93|184
1667536200000|2022-11-04 04:30:00|41.48|40.08|41.27|39.87|41.48|40.08|41.25|39.85|165
1667536500000|2022-11-04 04:35:00|41.28|39.88|41.28|39.88|41.32|39.92|41.27|39.87|57
1667536800000|2022-11-04 04:40:00|41.29|39.89|41.23|39.83|41.3|39.9|41.2|39.8|90
1667537100000|2022-11-04 04:45:00|41.24|39.84|41.15|39.75|41.24|39.84|41.14|39.74|111
1667537400000|2022-11-04 04:50:00|41.14|39.74|41.18|39.78|41.2|39.8|41.13|39.73|61
1667537700000|2022-11-04 04:55:00|41.19|39.79|41.23|39.83|41.24|39.84|41.17|39.77|67
1667538000000|2022-11-04 05:00:00|41.24|39.84|41.22|39.82|41.29|39.89|41.22|39.82|98
1667538300000|2022-11-04 05:05:00|41.23|39.83|41.38|39.98|41.39|39.99|41.23|39.83|130
1667538600000|2022-11-04 05:10:00|41.37|39.97|41.32|39.92|41.4|40|41.3|39.9|100
1667538900000|2022-11-04 05:15:00|41.31|39.91|41.35|39.95|41.4|40|41.29|39.89|89
1667539200000|2022-11-04 05:20:00|41.34|39.94|41.41|40.01|41.44|40.04|41.28|39.88|128
1667539500000|2022-11-04 05:25:00|41.4|40|41.36|39.96|41.44|40.04|41.35|39.95|53
1667539800000|2022-11-04 05:30:00|41.37|39.97|41.24|39.84|41.39|39.99|41.22|39.82|89
1667540100000|2022-11-04 05:35:00|41.25|39.85|41.3|39.9|41.31|39.91|41.17|39.77|132
1667540400000|2022-11-04 05:40:00|41.31|39.91|41.15|39.75|41.32|39.92|41.15|39.75|216
1667540700000|2022-11-04 05:45:00|41.16|39.76|41.13|39.73|41.22|39.82|41.08|39.68|184
1667541000000|2022-11-04 05:50:00|41.14|39.74|41.34|39.94|41.37|39.97|41.11|39.71|209
1667541300000|2022-11-04 05:55:00|41.35|39.95|41.55|40.15|41.56|40.16|41.33|39.93|171
1667541600000|2022-11-04 06:00:00|41.56|40.16|41.67|40.27|41.69|40.29|41.51|40.11|214
1667541900000|2022-11-04 06:05:00|41.68|40.28|41.68|40.28|41.76|40.36|41.65|40.25|232
1667542200000|2022-11-04 06:10:00|41.69|40.29|41.78|40.38|41.8|40.4|41.64|40.24|164
1667542500000|2022-11-04 06:15:00|41.79|40.39|41.7|40.3|41.83|40.43|41.62|40.22|272
1667542800000|2022-11-04 06:20:00|41.71|40.31|41.79|40.39|41.82|40.42|41.7|40.3|275
1667543100000|2022-11-04 06:25:00|41.8|40.4|41.71|40.31|41.83|40.43|41.65|40.25|153
1667543400000|2022-11-04 06:30:00|41.7|40.3|41.79|40.39|41.87|40.47|41.62|40.22|220
1667543700000|2022-11-04 06:35:00|41.78|40.38|41.88|40.48|41.88|40.48|41.74|40.34|163
1667544000000|2022-11-04 06:40:00|41.89|40.49|41.78|40.38|41.94|40.54|41.71|40.31|164
1667544300000|2022-11-04 06:45:00|41.79|40.39|41.76|40.36|41.81|40.41|41.67|40.27|91
1667544600000|2022-11-04 06:50:00|41.77|40.37|41.82|40.42|41.85|40.45|41.72|40.32|193
1667544900000|2022-11-04 06:55:00|41.81|40.41|41.87|40.47|41.93|40.53|41.76|40.36|149
1667545200000|2022-11-04 07:00:00|41.86|40.46|41.81|40.41|41.89|40.49|41.81|40.41|136
1667545500000|2022-11-04 07:05:00|41.8|40.4|41.74|40.34|41.84|40.44|41.74|40.34|58
1667545800000|2022-11-04 07:10:00|41.75|40.35|41.7|40.3|41.83|40.43|41.69|40.29|130
1667546100000|2022-11-04 07:15:00|41.71|40.31|41.8|40.4|41.8|40.4|41.7|40.3|130
1667546400000|2022-11-04 07:20:00|41.79|40.39|41.81|40.41|41.85|40.45|41.75|40.35|119
1667546700000|2022-11-04 07:25:00|41.82|40.42|41.75|40.35|41.87|40.47|41.74|40.34|75
1667547000000|2022-11-04 07:30:00|41.74|40.34|41.8|40.4|41.81|40.41|41.71|40.31|161
1667547300000|2022-11-04 07:35:00|41.81|40.41|41.8|40.4|41.87|40.47|41.77|40.37|148
1667547600000|2022-11-04 07:40:00|41.81|40.41|41.78|40.38|41.84|40.44|41.74|40.34|74
1667547900000|2022-11-04 07:45:00|41.77|40.37|41.72|40.32|41.78|40.38|41.71|40.31|101
1667548200000|2022-11-04 07:50:00|41.71|40.31|41.72|40.32|41.77|40.37|41.71|40.31|100
1667548500000|2022-11-04 07:55:00|41.73|40.33|41.76|40.36|41.76|40.36|41.65|40.25|50
1667548800000|2022-11-04 08:00:00|41.77|40.37|41.74|40.34|41.79|40.39|41.7|40.3|141
1667549100000|2022-11-04 08:05:00|41.73|40.33|41.73|40.33|41.77|40.37|41.72|40.32|73
1667549400000|2022-11-04 08:10:00|41.72|40.32|41.68|40.28|41.72|40.32|41.65|40.25|71
1667549700000|2022-11-04 08:15:00|41.67|40.27|41.6|40.2|41.7|40.3|41.59|40.19|79
1667550000000|2022-11-04 08:20:00|41.61|40.21|41.62|40.22|41.64|40.24|41.54|40.14|127
1667550300000|2022-11-04 08:25:00|41.64|40.24|41.61|40.21|41.68|40.28|41.6|40.2|104
1667550600000|2022-11-04 08:30:00|41.62|40.22|41.67|40.27|41.69|40.29|41.61|40.21|107
1667550900000|2022-11-04 08:35:00|41.68|40.28|41.74|40.34|41.75|40.35|41.65|40.25|91
1667551200000|2022-11-04 08:40:00|41.73|40.33|41.72|40.32|41.74|40.34|41.69|40.29|105
1667551500000|2022-11-04 08:45:00|41.73|40.33|41.71|40.31|41.74|40.34|41.7|40.3|62
1667551800000|2022-11-04 08:50:00|41.72|40.32|41.64|40.24|41.72|40.32|41.61|40.21|60
1667552100000|2022-11-04 08:55:00|41.63|40.23|41.68|40.28|41.75|40.35|41.53|40.13|220
1667552400000|2022-11-04 09:00:00|41.7|40.3|42.05|40.65|42.15|40.75|41.7|40.3|285
1667552700000|2022-11-04 09:05:00|42.04|40.64|41.76|40.36|42.16|40.76|41.74|40.34|267
1667553000000|2022-11-04 09:10:00|41.75|40.35|41.77|40.37|41.8|40.4|41.67|40.27|186
1667553300000|2022-11-04 09:15:00|41.78|40.38|41.76|40.36|41.83|40.43|41.68|40.28|195
1667553600000|2022-11-04 09:20:00|41.75|40.35|41.6|40.2|41.75|40.35|41.58|40.18|127
1667553900000|2022-11-04 09:25:00|41.59|40.19|41.61|40.21|41.64|40.24|41.51|40.11|143
1667554200000|2022-11-04 09:30:00|41.6|40.2|41.61|40.21|41.72|40.32|41.56|40.16|189
1667554500000|2022-11-04 09:35:00|41.62|40.22|41.64|40.24|41.67|40.27|41.61|40.21|85
1667554800000|2022-11-04 09:40:00|41.65|40.25|41.63|40.23|41.68|40.28|41.63|40.23|103
1667555100000|2022-11-04 09:45:00|41.64|40.24|41.68|40.28|41.7|40.3|41.64|40.24|78
1667555400000|2022-11-04 09:50:00|41.69|40.29|41.62|40.22|41.71|40.31|41.61|40.21|75
1667555700000|2022-11-04 09:55:00|41.63|40.23|41.61|40.21|41.67|40.27|41.61|40.21|88
1667556000000|2022-11-04 10:00:00|41.62|40.22|41.72|40.32|41.74|40.34|41.62|40.22|65
1667556300000|2022-11-04 10:05:00|41.71|40.31|41.75|40.35|41.87|40.47|41.71|40.31|132
1667556600000|2022-11-04 10:10:00|41.76|40.36|41.64|40.24|41.77|40.37|41.63|40.23|90
1667556900000|2022-11-04 10:15:00|41.65|40.25|41.6|40.2|41.7|40.3|41.57|40.17|279
1667557200000|2022-11-04 10:20:00|41.59|40.19|41.59|40.19|41.65|40.25|41.58|40.18|207
1667557500000|2022-11-04 10:25:00|41.58|40.18|41.64|40.24|41.64|40.24|41.58|40.18|145
1667557800000|2022-11-04 10:30:00|41.63|40.23|41.53|40.13|41.66|40.26|41.52|40.12|267
1667558100000|2022-11-04 10:35:00|41.54|40.14|41.53|40.13|41.62|40.22|41.52|40.12|163
1667558400000|2022-11-04 10:40:00|41.54|40.14|41.4|40|41.54|40.14|41.38|39.98|199
1667558700000|2022-11-04 10:45:00|41.41|40.01|41.46|40.06|41.48|40.08|41.4|40|224
1667559000000|2022-11-04 10:50:00|41.47|40.07|41.39|39.99|41.51|40.11|41.37|39.97|249
1667559300000|2022-11-04 10:55:00|41.4|40|41.51|40.11|41.6|40.2|41.38|39.98|288
1667559600000|2022-11-04 11:00:00|41.5|40.1|41.47|40.07|41.5|40.1|41.4|40|303
1667559900000|2022-11-04 11:05:00|41.46|40.06|41.46|40.06|41.49|40.09|41.4|40|184
1667560200000|2022-11-04 11:10:00|41.45|40.05|41.39|39.99|41.49|40.09|41.38|39.98|162
1667560500000|2022-11-04 11:15:00|41.38|39.98|41.44|40.04|41.46|40.06|41.38|39.98|148
1667560800000|2022-11-04 11:20:00|41.43|40.03|41.45|40.05|41.46|40.06|41.4|40|60
1667561100000|2022-11-04 11:25:00|41.46|40.06|41.43|40.03|41.48|40.08|41.41|40.01|84
1667561400000|2022-11-04 11:30:00|41.42|40.02|41.4|40|41.44|40.04|41.39|39.99|150
1667561700000|2022-11-04 11:35:00|41.39|39.99|41.28|39.88|41.42|40.02|41.28|39.88|116
1667562000000|2022-11-04 11:40:00|41.29|39.89|41.22|39.82|41.3|39.9|41.21|39.81|108
1667562300000|2022-11-04 11:45:00|41.21|39.81|41.16|39.76|41.25|39.85|41.16|39.76|83
1667562600000|2022-11-04 11:50:00|41.17|39.77|41.31|39.91|41.31|39.91|41.12|39.72|110
1667562900000|2022-11-04 11:55:00|41.3|39.9|41.23|39.83|41.31|39.91|41.2|39.8|73
1667563200000|2022-11-04 12:00:00|41.22|39.82|41.21|39.81|41.3|39.9|41.21|39.81|93
1667563500000|2022-11-04 12:05:00|41.22|39.82|41.04|39.64|41.22|39.82|41.01|39.61|192
1667563800000|2022-11-04 12:10:00|41.03|39.63|41.1|39.7|41.13|39.73|41.01|39.61|161
1667564100000|2022-11-04 12:15:00|41.09|39.69|41.19|39.79|41.3|39.9|41.09|39.69|169
1667564400000|2022-11-04 12:20:00|41.18|39.78|41.2|39.8|41.24|39.84|41.18|39.78|71
1667564700000|2022-11-04 12:25:00|41.19|39.79|40.78|40.08|41.19|40.14|40.66|39.59|174
1667565000000|2022-11-04 12:30:00|40.79|40.09|41.01|40.31|41.16|40.46|40.49|39.79|434
1667565300000|2022-11-04 12:35:00|41|40.3|41.84|40.44|41.84|40.86|41|40.3|280
1667565600000|2022-11-04 12:40:00|41.85|40.45|41.65|40.25|41.9|40.5|41.53|40.13|310
1667565900000|2022-11-04 12:45:00|41.66|40.26|41.77|40.37|41.94|40.54|41.65|40.25|239
1667566200000|2022-11-04 12:50:00|41.78|40.38|41.68|40.28|41.83|40.43|41.68|40.28|197
1667566500000|2022-11-04 12:55:00|41.69|40.29|41.98|40.58|41.99|40.59|41.69|40.29|242
1667566800000|2022-11-04 13:00:00|41.99|40.59|42.03|40.63|42.16|40.76|41.93|40.53|255
1667567100000|2022-11-04 13:05:00|42.05|40.65|42.05|40.65|42.16|40.76|41.92|40.52|201
1667567400000|2022-11-04 13:10:00|42.06|40.66|42.13|40.73|42.2|40.8|42.06|40.66|189
1667567700000|2022-11-04 13:15:00|42.12|40.72|42.02|40.62|42.23|40.83|42.02|40.62|201
1667568000000|2022-11-04 13:20:00|42.03|40.63|42.13|40.73|42.17|40.77|42.02|40.62|186
1667568300000|2022-11-04 13:25:00|42.14|40.74|42.43|41.03|42.45|41.05|42.14|40.74|220
1667568600000|2022-11-04 13:30:00|42.44|41.04|42.29|40.89|42.47|41.07|42.22|40.82|234
1667568900000|2022-11-04 13:35:00|42.3|40.9|42.15|40.75|42.39|40.99|42.15|40.75|279
1667569200000|2022-11-04 13:40:00|42.14|40.74|42.03|40.63|42.2|40.8|42.01|40.61|260
1667569500000|2022-11-04 13:45:00|42.02|40.62|41.91|40.51|42.13|40.73|41.91|40.51|229
1667569800000|2022-11-04 13:50:00|41.92|40.52|41.97|40.57|42|40.6|41.91|40.51|267
1667570100000|2022-11-04 13:55:00|41.96|40.56|42.15|40.75|42.15|40.75|41.96|40.56|222
1667570400000|2022-11-04 14:00:00|42.16|40.76|42.06|40.66|42.2|40.8|42.06|40.66|241
1667570700000|2022-11-04 14:05:00|42.07|40.67|42.19|40.79|42.22|40.82|42.05|40.65|217
1667571000000|2022-11-04 14:10:00|42.2|40.8|42.55|41.15|42.57|41.17|42.18|40.78|335
1667571300000|2022-11-04 14:15:00|42.56|41.16|42.43|41.03|42.63|41.23|42.42|41.02|353
1667571600000|2022-11-04 14:20:00|42.44|41.04|42.67|41.27|42.81|41.41|42.39|40.99|370
1667571900000|2022-11-04 14:25:00|42.68|41.28|42.66|41.26|42.77|41.37|42.61|41.21|360
1667572200000|2022-11-04 14:30:00|42.67|41.27|42.73|41.33|42.83|41.43|42.65|41.25|359
1667572500000|2022-11-04 14:35:00|42.72|41.32|42.75|41.35|42.79|41.39|42.72|41.32|257
1667572800000|2022-11-04 14:40:00|42.76|41.36|42.82|41.42|42.88|41.48|42.72|41.32|353
1667573100000|2022-11-04 14:45:00|42.81|41.41|42.8|41.4|42.84|41.44|42.74|41.34|297
1667573400000|2022-11-04 14:50:00|42.81|41.41|42.4|41|42.83|41.43|42.36|40.96|418
1667573700000|2022-11-04 14:55:00|42.42|41.02|42.59|41.19|42.61|41.21|42.4|41|298
1667574000000|2022-11-04 15:00:00|42.6|41.2|42.47|41.07|42.66|41.26|42.44|41.04|275
1667574300000|2022-11-04 15:05:00|42.48|41.08|42.42|41.02|42.55|41.15|42.35|40.95|231
1667574600000|2022-11-04 15:10:00|42.41|41.01|42.42|41.02|42.52|41.12|42.38|40.98|303
1667574900000|2022-11-04 15:15:00|42.41|41.01|42.45|41.05|42.52|41.12|42.41|41.01|252
1667575200000|2022-11-04 15:20:00|42.44|41.04|42.42|41.02|42.5|41.1|42.4|41|177
1667575500000|2022-11-04 15:25:00|42.41|41.01|42.28|40.88|42.46|41.06|42.26|40.86|255
1667575800000|2022-11-04 15:30:00|42.27|40.87|42.27|40.87|42.4|41|42.26|40.86|221
1667576100000|2022-11-04 15:35:00|42.28|40.88|42.22|40.82|42.34|40.94|42.2|40.8|201
1667576400000|2022-11-04 15:40:00|42.23|40.83|42.04|40.64|42.24|40.84|42.02|40.62|281
1667576700000|2022-11-04 15:45:00|42.02|40.62|42.11|40.71|42.2|40.8|42.02|40.62|248
1667577000000|2022-11-04 15:50:00|42.1|40.7|41.64|40.24|42.11|40.71|41.62|40.22|299
1667577300000|2022-11-04 15:55:00|41.65|40.25|41.7|40.3|41.75|40.35|41.64|40.24|353
1667577600000|2022-11-04 16:00:00|41.68|40.28|41.64|40.24|41.84|40.44|41.63|40.23|318
1667577900000|2022-11-04 16:05:00|41.63|40.23|41.63|40.23|41.67|40.27|41.33|39.93|364
1667578200000|2022-11-04 16:10:00|41.62|40.22|41.84|40.44|41.85|40.45|41.61|40.21|273
1667578500000|2022-11-04 16:15:00|41.83|40.43|41.96|40.56|42.01|40.61|41.83|40.43|185
1667578800000|2022-11-04 16:20:00|41.95|40.55|41.93|40.53|42|40.6|41.86|40.46|211
1667579100000|2022-11-04 16:25:00|41.92|40.52|42.01|40.61|42.04|40.64|41.87|40.47|190
1667579400000|2022-11-04 16:30:00|42|40.6|42|40.6|42.03|40.63|41.92|40.52|159
1667579700000|2022-11-04 16:35:00|42.01|40.61|41.87|40.47|42.02|40.62|41.81|40.41|204
1667580000000|2022-11-04 16:40:00|41.86|40.46|41.94|40.54|41.97|40.57|41.77|40.37|175
1667580300000|2022-11-04 16:45:00|41.95|40.55|41.83|40.43|41.96|40.56|41.81|40.41|137
1667580600000|2022-11-04 16:50:00|41.82|40.42|41.92|40.52|41.95|40.55|41.81|40.41|200
1667580900000|2022-11-04 16:55:00|41.93|40.53|41.96|40.56|41.97|40.57|41.9|40.5|124
1667581200000|2022-11-04 17:00:00|41.95|40.55|41.92|40.52|42|40.6|41.82|40.42|161
1667581500000|2022-11-04 17:05:00|41.91|40.51|41.61|40.21|41.95|40.55|41.58|40.18|219
1667581800000|2022-11-04 17:10:00|41.62|40.22|41.82|40.42|41.86|40.46|41.62|40.22|191
1667582100000|2022-11-04 17:15:00|41.83|40.43|41.8|40.4|41.83|40.43|41.75|40.35|116
1667582400000|2022-11-04 17:20:00|41.81|40.41|41.89|40.49|41.91|40.51|41.79|40.39|142
1667582700000|2022-11-04 17:25:00|41.9|40.5|41.8|40.4|41.9|40.5|41.78|40.38|162
1667583000000|2022-11-04 17:30:00|41.81|40.41|41.85|40.45|41.92|40.52|41.78|40.38|182
1667583300000|2022-11-04 17:35:00|41.84|40.44|42.05|40.65|42.07|40.67|41.83|40.43|187
1667583600000|2022-11-04 17:40:00|42.04|40.64|42.11|40.71|42.14|40.74|42.03|40.63|123
1667583900000|2022-11-04 17:45:00|42.12|40.72|42.23|40.83|42.24|40.84|42.08|40.68|209
1667584200000|2022-11-04 17:50:00|42.22|40.82|42.29|40.89|42.29|40.89|42.18|40.78|200
1667584500000|2022-11-04 17:55:00|42.28|40.88|42.2|40.8|42.29|40.89|42.19|40.79|155
1667584800000|2022-11-04 18:00:00|42.21|40.81|42.2|40.8|42.25|40.85|42.17|40.77|160
1667585100000|2022-11-04 18:05:00|42.19|40.79|42.2|40.8|42.23|40.83|42.12|40.72|225
1667585400000|2022-11-04 18:10:00|42.19|40.79|42.23|40.83|42.26|40.86|42.18|40.78|179
1667585700000|2022-11-04 18:15:00|42.24|40.84|42.45|41.05|42.47|41.07|42.22|40.82|260
1667586000000|2022-11-04 18:20:00|42.46|41.06|42.64|41.24|42.71|41.31|42.39|40.99|266
1667586300000|2022-11-04 18:25:00|42.63|41.23|42.7|41.3|42.7|41.3|42.49|41.09|313
1667586600000|2022-11-04 18:30:00|42.69|41.29|42.77|41.37|42.78|41.38|42.62|41.22|232
1667586900000|2022-11-04 18:35:00|42.76|41.36|42.74|41.34|42.8|41.4|42.74|41.34|226
1667587200000|2022-11-04 18:40:00|42.73|41.33|42.78|41.38|42.83|41.43|42.65|41.25|271
1667587500000|2022-11-04 18:45:00|42.8|41.4|42.68|41.28|42.81|41.41|42.63|41.23|301
1667587800000|2022-11-04 18:50:00|42.69|41.29|42.73|41.33|42.79|41.39|42.68|41.28|251
1667588100000|2022-11-04 18:55:00|42.72|41.32|42.7|41.3|42.75|41.35|42.67|41.27|250
1667588400000|2022-11-04 19:00:00|42.71|41.31|42.75|41.35|42.79|41.39|42.66|41.26|206
1667588700000|2022-11-04 19:05:00|42.76|41.36|42.83|41.43|42.84|41.44|42.75|41.35|146
1667589000000|2022-11-04 19:10:00|42.84|41.44|42.96|41.56|43.02|41.62|42.82|41.42|205
1667589300000|2022-11-04 19:15:00|42.97|41.57|42.75|41.35|42.98|41.58|42.73|41.33|224
1667589600000|2022-11-04 19:20:00|42.74|41.34|42.7|41.3|42.79|41.39|42.61|41.21|170
1667589900000|2022-11-04 19:25:00|42.71|41.31|42.78|41.38|42.79|41.39|42.67|41.27|112
1667590200000|2022-11-04 19:30:00|42.77|41.37|42.71|41.31|42.77|41.37|42.69|41.29|106
1667590500000|2022-11-04 19:35:00|42.72|41.32|42.83|41.43|42.83|41.43|42.67|41.27|155
1667590800000|2022-11-04 19:40:00|42.84|41.44|43.12|41.72|43.25|41.85|42.81|41.41|209
1667591100000|2022-11-04 19:45:00|43.11|41.71|43|41.6|43.18|41.78|43|41.6|271
1667591400000|2022-11-04 19:50:00|43.01|41.61|43.03|41.63|43.07|41.67|42.97|41.57|173
1667591700000|2022-11-04 19:55:00|43.04|41.64|43.1|41.7|43.11|41.71|43.02|41.62|190
1667592000000|2022-11-04 20:00:00|43.09|41.69|43.06|41.66|43.14|41.74|43.05|41.65|97
1667592300000|2022-11-04 20:05:00|43.07|41.67|43.04|41.64|43.09|41.69|43.03|41.63|58
1667592600000|2022-11-04 20:10:00|43.03|41.63|43.06|41.66|43.08|41.68|43.03|41.63|48
1667592900000|2022-11-04 20:15:00|43.07|41.67|43.3|41.9|43.32|41.92|43.07|41.67|70
1667593200000|2022-11-04 20:20:00|43.31|41.91|43.16|41.76|43.31|41.91|43.13|41.73|82
1667593500000|2022-11-04 20:25:00|43.15|41.75|43.18|41.78|43.2|41.8|43.13|41.73|35
1667593800000|2022-11-04 20:30:00|43.19|41.79|43.1|41.7|43.21|41.81|43.07|41.67|48
1667594100000|2022-11-04 20:35:00|43.09|41.69|43.07|41.67|43.11|41.71|43.04|41.64|40
1667594400000|2022-11-04 20:40:00|43.06|41.66|43.11|41.71|43.12|41.72|43.06|41.66|26
1667594700000|2022-11-04 20:45:00|43.12|41.72|43.06|41.66|43.15|41.75|43.04|41.64|37
1667595000000|2022-11-04 20:50:00|43.07|41.67|43.1|41.7|43.15|41.75|42.99|41.59|67
1667595300000|2022-11-04 20:55:00|43.09|41.69|43.14|41.74|43.14|41.74|43.08|41.68|27
1667635200000|2022-11-05 08:00:00|43.7|42.3|43.69|42.29|43.78|42.38|43.69|42.29|50
1667635500000|2022-11-05 08:05:00|43.68|42.28|43.33|41.93|43.68|42.28|43.33|41.93|112
1667635800000|2022-11-05 08:10:00|43.31|41.91|43.23|41.83|43.33|41.93|43.21|41.81|104
1667636100000|2022-11-05 08:15:00|43.22|41.82|43.22|41.82|43.24|41.84|43.01|41.61|180
1667636400000|2022-11-05 08:20:00|43.21|41.81|43.44|42.04|43.46|42.06|43.21|41.81|167
1667636700000|2022-11-05 08:25:00|43.45|42.05|43.26|41.86|43.48|42.08|43.21|41.81|114
1667637000000|2022-11-05 08:30:00|43.28|41.88|43.42|42.02|43.44|42.04|43.27|41.87|63
1667637300000|2022-11-05 08:35:00|43.41|42.01|43.22|41.82|43.43|42.03|43.22|41.82|69
1667637600000|2022-11-05 08:40:00|43.23|41.83|43.11|41.71|43.29|41.89|43.11|41.71|71
1667637900000|2022-11-05 08:45:00|43.12|41.72|43.24|41.84|43.24|41.84|43.08|41.68|68
1667638200000|2022-11-05 08:50:00|43.23|41.83|43.38|41.98|43.38|41.98|43.22|41.82|75
1667638500000|2022-11-05 08:55:00|43.37|41.97|43.29|41.89|43.37|41.97|43.28|41.88|29
1667638800000|2022-11-05 09:00:00|43.28|41.88|43.26|41.86|43.39|41.99|43.24|41.84|65
1667639100000|2022-11-05 09:05:00|43.27|41.87|43.28|41.88|43.34|41.94|43.25|41.85|42
1667639400000|2022-11-05 09:10:00|43.29|41.89|43.39|41.99|43.42|42.02|43.29|41.89|50
1667639700000|2022-11-05 09:15:00|43.4|42|43.39|41.99|43.42|42.02|43.3|41.9|73
1667640000000|2022-11-05 09:20:00|43.38|41.98|43.22|41.82|43.38|41.98|43.2|41.8|70
1667640300000|2022-11-05 09:25:00|43.23|41.83|43.15|41.75|43.26|41.86|43.14|41.74|52
1667640600000|2022-11-05 09:30:00|43.16|41.76|43.15|41.75|43.24|41.84|43.12|41.72|56
1667640900000|2022-11-05 09:35:00|43.14|41.74|42.96|41.56|43.19|41.79|42.95|41.55|74
1667641200000|2022-11-05 09:40:00|42.97|41.57|43.07|41.67|43.08|41.68|42.94|41.54|93
1667641500000|2022-11-05 09:45:00|43.08|41.68|43.09|41.69|43.13|41.73|42.97|41.57|68
1667641800000|2022-11-05 09:50:00|43.1|41.7|43.11|41.71|43.11|41.71|43.01|41.61|48
1667642100000|2022-11-05 09:55:00|43.1|41.7|43.12|41.72|43.14|41.74|43.02|41.62|51
1667642400000|2022-11-05 10:00:00|43.11|41.71|43.23|41.83|43.26|41.86|43.1|41.7|58
1667642700000|2022-11-05 10:05:00|43.22|41.82|43.26|41.86|43.33|41.93|43.21|41.81|71
1667643000000|2022-11-05 10:10:00|43.25|41.85|43.26|41.86|43.29|41.89|43.2|41.8|44
1667643300000|2022-11-05 10:15:00|43.27|41.87|43.29|41.89|43.31|41.91|43.26|41.86|39
1667643600000|2022-11-05 10:20:00|43.28|41.88|43.2|41.8|43.29|41.89|43.2|41.8|42
1667643900000|2022-11-05 10:25:00|43.21|41.81|43.24|41.84|43.26|41.86|43.17|41.77|39
1667644200000|2022-11-05 10:30:00|43.25|41.85|43.27|41.87|43.27|41.87|43.19|41.79|37
1667644500000|2022-11-05 10:35:00|43.26|41.86|43.26|41.86|43.28|41.88|43.24|41.84|41
1667644800000|2022-11-05 10:40:00|43.25|41.85|43.25|41.85|43.27|41.87|43.25|41.85|15
1667645100000|2022-11-05 10:45:00|43.26|41.86|43.16|41.76|43.3|41.9|43.16|41.76|35
1667645400000|2022-11-05 10:50:00|43.15|41.75|43.26|41.86|43.26|41.86|43.15|41.75|18
1667645700000|2022-11-05 10:55:00|43.23|41.83|43.36|41.96|43.37|41.97|43.23|41.83|36
1667646000000|2022-11-05 11:00:00|43.37|41.97|43.38|41.98|43.4|42|43.32|41.92|78
1667646300000|2022-11-05 11:05:00|43.37|41.97|43.53|42.13|43.56|42.16|43.37|41.97|80
1667646600000|2022-11-05 11:10:00|43.54|42.14|43.58|42.18|43.61|42.21|43.52|42.12|73
1667646900000|2022-11-05 11:15:00|43.59|42.19|43.69|42.29|43.71|42.31|43.59|42.19|75
1667647200000|2022-11-05 11:20:00|43.7|42.3|43.68|42.28|43.75|42.35|43.68|42.28|63
1667647500000|2022-11-05 11:25:00|43.69|42.29|43.67|42.27|43.71|42.31|43.63|42.23|69
1667647800000|2022-11-05 11:30:00|43.68|42.28|43.62|42.22|43.7|42.3|43.57|42.17|67
1667648100000|2022-11-05 11:35:00|43.61|42.21|43.62|42.22|43.64|42.24|43.58|42.18|66
1667648400000|2022-11-05 11:40:00|43.61|42.21|43.69|42.29|43.79|42.39|43.61|42.21|105
1667648700000|2022-11-05 11:45:00|43.68|42.28|43.61|42.21|43.79|42.39|43.57|42.17|156
1667649000000|2022-11-05 11:50:00|43.6|42.2|43.56|42.16|43.62|42.22|43.51|42.11|100
1667649300000|2022-11-05 11:55:00|43.55|42.15|43.57|42.17|43.62|42.22|43.53|42.13|63
1667649600000|2022-11-05 12:00:00|43.56|42.16|43.49|42.09|43.64|42.24|43.47|42.07|83
1667649900000|2022-11-05 12:05:00|43.5|42.1|43.4|42|43.5|42.1|43.37|41.97|91
1667650200000|2022-11-05 12:10:00|43.39|41.99|43.31|41.91|43.42|42.02|43.31|41.91|71
1667650500000|2022-11-05 12:15:00|43.3|41.9|43.2|41.8|43.37|41.97|43.2|41.8|92
1667650800000|2022-11-05 12:20:00|43.19|41.79|43.34|41.94|43.37|41.97|43.16|41.76|124
1667651100000|2022-11-05 12:25:00|43.35|41.95|43.42|42.02|43.46|42.06|43.35|41.95|81
1667651400000|2022-11-05 12:30:00|43.43|42.03|43.39|41.99|43.51|42.11|43.37|41.97|96
1667651700000|2022-11-05 12:35:00|43.38|41.98|43.33|41.93|43.42|42.02|43.32|41.92|68
1667652000000|2022-11-05 12:40:00|43.34|41.94|43.35|41.95|43.37|41.97|43.28|41.88|42
1667652300000|2022-11-05 12:45:00|43.36|41.96|43.43|42.03|43.45|42.05|43.35|41.95|46
1667652600000|2022-11-05 12:50:00|43.42|42.02|43.38|41.98|43.45|42.05|43.36|41.96|51
1667652900000|2022-11-05 12:55:00|43.37|41.97|43.3|41.9|43.38|41.98|43.27|41.87|40
1667653200000|2022-11-05 13:00:00|43.31|41.91|43.34|41.94|43.39|41.99|43.31|41.91|62
1667653500000|2022-11-05 13:05:00|43.33|41.93|43.32|41.92|43.38|41.98|43.28|41.88|33
1667653800000|2022-11-05 13:10:00|43.33|41.93|43.31|41.91|43.39|41.99|43.31|41.91|43
1667654100000|2022-11-05 13:15:00|43.32|41.92|43.3|41.9|43.38|41.98|43.29|41.89|59
1667654400000|2022-11-05 13:20:00|43.29|41.89|43.15|41.75|43.32|41.92|43.13|41.73|47
1667654700000|2022-11-05 13:25:00|43.14|41.74|43.03|41.63|43.15|41.75|43.03|41.63|101
1667655000000|2022-11-05 13:30:00|43.02|41.62|43.18|41.78|43.19|41.79|43.01|41.61|70
1667655300000|2022-11-05 13:35:00|43.19|41.79|43.21|41.81|43.22|41.82|43.18|41.78|43
1667655600000|2022-11-05 13:40:00|43.2|41.8|43.16|41.76|43.21|41.81|43.12|41.72|61
1667655900000|2022-11-05 13:45:00|43.17|41.77|43.22|41.82|43.22|41.82|43.15|41.75|56
1667656200000|2022-11-05 13:50:00|43.23|41.83|43.24|41.84|43.26|41.86|43.21|41.81|30
1667656500000|2022-11-05 13:55:00|43.25|41.85|43.19|41.79|43.28|41.88|43.19|41.79|47
1667656800000|2022-11-05 14:00:00|43.2|41.8|43.3|41.9|43.33|41.93|43.2|41.8|59
1667657100000|2022-11-05 14:05:00|43.31|41.91|43.33|41.93|43.34|41.94|43.29|41.89|41
1667657400000|2022-11-05 14:10:00|43.34|41.94|43.28|41.88|43.35|41.95|43.25|41.85|67
1667657700000|2022-11-05 14:15:00|43.29|41.89|43.3|41.9|43.4|42|43.29|41.89|57
1667658000000|2022-11-05 14:20:00|43.31|41.91|43.16|41.76|43.33|41.93|43.1|41.7|86
1667658300000|2022-11-05 14:25:00|43.15|41.75|43.17|41.77|43.17|41.77|43.09|41.69|51
1667658600000|2022-11-05 14:30:00|43.16|41.76|43.08|41.68|43.17|41.77|43.07|41.67|48
1667658900000|2022-11-05 14:35:00|43.09|41.69|43.03|41.63|43.13|41.73|43.03|41.63|45
1667659200000|2022-11-05 14:40:00|43.02|41.62|42.87|41.47|43.03|41.63|42.87|41.47|131
1667659500000|2022-11-05 14:45:00|42.88|41.48|42.9|41.5|42.93|41.53|42.82|41.42|93
1667659800000|2022-11-05 14:50:00|42.89|41.49|42.9|41.5|42.92|41.52|42.82|41.42|55
1667660100000|2022-11-05 14:55:00|42.91|41.51|43|41.6|43|41.6|42.9|41.5|23
1667660400000|2022-11-05 15:00:00|43.01|41.61|43.07|41.67|43.1|41.7|42.92|41.52|88
1667660700000|2022-11-05 15:05:00|43.08|41.68|43.01|41.61|43.1|41.7|42.97|41.57|62
1667661000000|2022-11-05 15:10:00|43|41.6|42.94|41.54|43.02|41.62|42.93|41.53|50
1667661300000|2022-11-05 15:15:00|42.95|41.55|43.13|41.73|43.13|41.73|42.94|41.54|67
1667661600000|2022-11-05 15:20:00|43.12|41.72|43.28|41.88|43.41|42.01|43.08|41.68|147
1667661900000|2022-11-05 15:25:00|43.29|41.89|43.51|42.11|43.51|42.11|43.22|41.82|240
1667662200000|2022-11-05 15:30:00|43.5|42.1|43.73|42.33|43.8|42.4|43.48|42.08|154
1667662500000|2022-11-05 15:35:00|43.74|42.34|43.99|42.59|44.2|42.8|43.7|42.3|280
1667662800000|2022-11-05 15:40:00|44|42.6|43.96|42.56|44.02|42.62|43.77|42.37|176
1667663100000|2022-11-05 15:45:00|43.97|42.57|43.74|42.34|44|42.6|43.73|42.33|136
1667663400000|2022-11-05 15:50:00|43.73|42.33|43.62|42.22|43.73|42.33|43.58|42.18|130
1667663700000|2022-11-05 15:55:00|43.63|42.23|43.58|42.18|43.71|42.31|43.57|42.17|104
1667664000000|2022-11-05 16:00:00|43.59|42.19|43.59|42.19|43.67|42.27|43.55|42.15|117
1667664300000|2022-11-05 16:05:00|43.58|42.18|43.76|42.36|43.78|42.38|43.58|42.18|68
1667664600000|2022-11-05 16:10:00|43.75|42.35|43.69|42.29|43.75|42.35|43.61|42.21|111
1667664900000|2022-11-05 16:15:00|43.7|42.3|43.78|42.38|43.83|42.43|43.66|42.26|144
1667665200000|2022-11-05 16:20:00|43.77|42.37|43.93|42.53|43.94|42.54|43.76|42.36|115
1667665500000|2022-11-05 16:25:00|43.92|42.52|43.83|42.43|43.93|42.53|43.75|42.35|82
1667665800000|2022-11-05 16:30:00|43.84|42.44|43.98|42.58|43.98|42.58|43.8|42.4|105
1667666100000|2022-11-05 16:35:00|43.97|42.57|43.88|42.48|43.97|42.57|43.86|42.46|75
1667666400000|2022-11-05 16:40:00|43.87|42.47|44.01|42.61|44.03|42.63|43.81|42.41|97
1667666700000|2022-11-05 16:45:00|44.02|42.62|44.02|42.62|44.06|42.66|43.99|42.59|67
1667667000000|2022-11-05 16:50:00|44.01|42.61|44.2|42.8|44.28|42.88|43.98|42.58|121
1667667300000|2022-11-05 16:55:00|44.21|42.81|44.19|42.79|44.47|43.07|44.16|42.76|196
1667667600000|2022-11-05 17:00:00|44.18|42.78|43.97|42.57|44.18|42.78|43.93|42.53|157
1667667900000|2022-11-05 17:05:00|43.98|42.58|43.87|42.47|44|42.6|43.78|42.38|144
1667668200000|2022-11-05 17:10:00|43.85|42.45|43.93|42.53|43.93|42.53|43.75|42.35|98
1667668500000|2022-11-05 17:15:00|43.92|42.52|43.97|42.57|43.97|42.57|43.83|42.43|76
1667668800000|2022-11-05 17:20:00|43.98|42.58|43.93|42.53|44.03|42.63|43.93|42.53|50
1667669100000|2022-11-05 17:25:00|43.92|42.52|43.72|42.32|43.95|42.55|43.72|42.32|82
1667669400000|2022-11-05 17:30:00|43.73|42.33|43.79|42.39|43.8|42.4|43.7|42.3|69
1667669700000|2022-11-05 17:35:00|43.81|42.41|43.7|42.3|43.82|42.42|43.65|42.25|73
1667670000000|2022-11-05 17:40:00|43.71|42.31|43.71|42.31|43.78|42.38|43.63|42.23|68
1667670300000|2022-11-05 17:45:00|43.72|42.32|43.72|42.32|43.85|42.45|43.72|42.32|76
1667670600000|2022-11-05 17:50:00|43.71|42.31|43.86|42.46|43.86|42.46|43.71|42.31|58
1667670900000|2022-11-05 17:55:00|43.85|42.45|43.87|42.47|43.9|42.5|43.84|42.44|47
1667671200000|2022-11-05 18:00:00|43.86|42.46|43.76|42.36|43.93|42.53|43.76|42.36|79
1667671500000|2022-11-05 18:05:00|43.75|42.35|43.83|42.43|43.85|42.45|43.73|42.33|75
1667671800000|2022-11-05 18:10:00|43.82|42.42|43.72|42.32|43.82|42.42|43.68|42.28|67
1667672100000|2022-11-05 18:15:00|43.71|42.31|43.8|42.4|43.85|42.45|43.71|42.31|58
1667672400000|2022-11-05 18:20:00|43.79|42.39|43.57|42.17|43.79|42.39|43.5|42.1|100
1667672700000|2022-11-05 18:25:00|43.56|42.16|43.5|42.1|43.56|42.16|43.43|42.03|135
1667673000000|2022-11-05 18:30:00|43.51|42.11|43.63|42.23|43.63|42.23|43.48|42.08|76
1667673300000|2022-11-05 18:35:00|43.64|42.24|43.62|42.22|43.64|42.24|43.55|42.15|67
1667673600000|2022-11-05 18:40:00|43.61|42.21|43.55|42.15|43.62|42.22|43.5|42.1|49
1667673900000|2022-11-05 18:45:00|43.56|42.16|43.39|41.99|43.59|42.19|43.35|41.95|91
1667674200000|2022-11-05 18:50:00|43.38|41.98|43.35|41.95|43.39|41.99|43.32|41.92|93
1667674500000|2022-11-05 18:55:00|43.37|41.97|43.3|41.9|43.37|41.97|43.24|41.84|59
1667674800000|2022-11-05 19:00:00|43.31|41.91|43.3|41.9|43.39|41.99|43.26|41.86|68
1667675100000|2022-11-05 19:05:00|43.31|41.91|43.39|41.99|43.4|42|43.29|41.89|49
1667675400000|2022-11-05 19:10:00|43.4|42|43.32|41.92|43.4|42|43.26|41.86|45
1667675700000|2022-11-05 19:15:00|43.33|41.93|43.34|41.94|43.36|41.96|43.27|41.87|36
1667676000000|2022-11-05 19:20:00|43.33|41.93|43.38|41.98|43.4|42|43.28|41.88|60
1667676300000|2022-11-05 19:25:00|43.39|41.99|43.33|41.93|43.39|41.99|43.3|41.9|37
1667676600000|2022-11-05 19:30:00|43.34|41.94|43.34|41.94|43.35|41.95|43.27|41.87|30
1667676900000|2022-11-05 19:35:00|43.35|41.95|43.34|41.94|43.4|42|43.32|41.92|47
1667677200000|2022-11-05 19:40:00|43.35|41.95|43.29|41.89|43.35|41.95|43.23|41.83|63
1667677500000|2022-11-05 19:45:00|43.3|41.9|43.21|41.81|43.31|41.91|43.18|41.78|51
1667677800000|2022-11-05 19:50:00|43.22|41.82|43.31|41.91|43.34|41.94|43.22|41.82|49
1667678100000|2022-11-05 19:55:00|43.3|41.9|43.3|41.9|43.3|41.9|43.26|41.86|45
1667678400000|2022-11-05 20:00:00|43.29|41.89|43.37|41.97|43.39|41.99|43.29|41.89|33
1667678700000|2022-11-05 20:05:00|43.36|41.96|43.28|41.88|43.39|41.99|43.27|41.87|49
1667679000000|2022-11-05 20:10:00|43.3|41.9|43.31|41.91|43.37|41.97|43.3|41.9|34
1667679300000|2022-11-05 20:15:00|43.32|41.92|43.41|42.01|43.42|42.02|43.31|41.91|42
1667679600000|2022-11-05 20:20:00|43.43|42.03|43.33|41.93|43.46|42.06|43.32|41.92|53
1667679900000|2022-11-05 20:25:00|43.34|41.94|43.38|41.98|43.39|41.99|43.32|41.92|35
1667680200000|2022-11-05 20:30:00|43.37|41.97|43.42|42.02|43.42|42.02|43.32|41.92|47
1667680500000|2022-11-05 20:35:00|43.41|42.01|43.4|42|43.44|42.04|43.36|41.96|29
1667680800000|2022-11-05 20:40:00|43.41|42.01|43.47|42.07|43.49|42.09|43.35|41.95|70
1667681100000|2022-11-05 20:45:00|43.48|42.08|43.53|42.13|43.53|42.13|43.44|42.04|34
1667681400000|2022-11-05 20:50:00|43.54|42.14|43.56|42.16|43.56|42.16|43.52|42.12|27
1667681700000|2022-11-05 20:55:00|43.55|42.15|43.5|42.1|43.56|42.16|43.48|42.08|16
1667682000000|2022-11-05 21:00:00|43.49|42.09|43.44|42.04|43.49|42.09|43.41|42.01|34
1667682300000|2022-11-05 21:05:00|43.45|42.05|43.4|42|43.46|42.06|43.4|42|16
1667682600000|2022-11-05 21:10:00|43.41|42.01|43.41|42.01|43.42|42.02|43.4|42|9
1667682900000|2022-11-05 21:15:00|43.4|42|43.42|42.02|43.42|42.02|43.4|42|48
1667683200000|2022-11-05 21:20:00|43.43|42.03|43.38|41.98|43.43|42.03|43.38|41.98|28
1667683500000|2022-11-05 21:25:00|43.37|41.97|43.46|42.06|43.47|42.07|43.37|41.97|40
1667683800000|2022-11-05 21:30:00|43.47|42.07|43.49|42.09|43.49|42.09|43.47|42.07|24
1667684100000|2022-11-05 21:35:00|43.48|42.08|43.5|42.1|43.5|42.1|43.48|42.08|21
1667684400000|2022-11-05 21:40:00|43.51|42.11|43.57|42.17|43.59|42.19|43.51|42.11|25
1667684700000|2022-11-05 21:45:00|43.56|42.16|43.59|42.19|43.59|42.19|43.56|42.16|20
1667685000000|2022-11-05 21:50:00|43.61|42.21|43.66|42.26|43.67|42.27|43.6|42.2|16
1667685300000|2022-11-05 21:55:00|43.65|42.25|43.6|42.2|43.65|42.25|43.6|42.2|14
1667685600000|2022-11-05 22:00:00|43.61|42.21|43.66|42.26|43.67|42.27|43.59|42.19|26
1667685900000|2022-11-05 22:05:00|43.65|42.25|43.73|42.33|43.73|42.33|43.62|42.22|32
1667686200000|2022-11-05 22:10:00|43.74|42.34|43.75|42.35|43.77|42.37|43.73|42.33|27
1667686500000|2022-11-05 22:15:00|43.76|42.36|43.8|42.4|43.8|42.4|43.72|42.32|42
1667686800000|2022-11-05 22:20:00|43.79|42.39|43.78|42.38|43.79|42.39|43.69|42.29|44
1667687100000|2022-11-05 22:25:00|43.8|42.4|43.88|42.48|43.88|42.48|43.79|42.39|67
1667687400000|2022-11-05 22:30:00|43.87|42.47|43.9|42.5|43.92|42.52|43.75|42.35|82
1667687700000|2022-11-05 22:35:00|43.91|42.51|43.82|42.42|43.91|42.51|43.74|42.34|106
1667688000000|2022-11-05 22:40:00|43.83|42.43|43.69|42.29|43.83|42.43|43.69|42.29|60
1667688300000|2022-11-05 22:45:00|43.68|42.28|43.71|42.31|43.73|42.33|43.67|42.27|68
1667688600000|2022-11-05 22:50:00|43.7|42.3|43.77|42.37|43.79|42.39|43.69|42.29|60
1667688900000|2022-11-05 22:55:00|43.76|42.36|43.76|42.36|43.81|42.41|43.73|42.33|38
1667689200000|2022-11-05 23:00:00|43.77|42.37|43.79|42.39|43.86|42.46|43.77|42.37|63
1667689500000|2022-11-05 23:05:00|43.78|42.38|43|41.6|43.79|42.39|42.96|41.56|313
1667689800000|2022-11-05 23:10:00|42.99|41.59|43.18|41.78|43.26|41.86|42.96|41.56|223
1667690100000|2022-11-05 23:15:00|43.17|41.77|43.53|42.13|43.54|42.14|43.15|41.75|163
1667690400000|2022-11-05 23:20:00|43.54|42.14|43.37|41.97|43.58|42.18|43.37|41.97|125
1667690700000|2022-11-05 23:25:00|43.36|41.96|43.2|41.8|43.39|41.99|43.11|41.71|121
1667691000000|2022-11-05 23:30:00|43.21|41.81|43.32|41.92|43.35|41.95|43.19|41.79|98
1667691300000|2022-11-05 23:35:00|43.31|41.91|43.49|42.09|43.5|42.1|43.29|41.89|87
1667691600000|2022-11-05 23:40:00|43.5|42.1|43.53|42.13|43.59|42.19|43.47|42.07|81
1667691900000|2022-11-05 23:45:00|43.52|42.12|43.46|42.06|43.56|42.16|43.41|42.01|77
1667692200000|2022-11-05 23:50:00|43.47|42.07|43.39|41.99|43.47|42.07|43.36|41.96|55
1667692500000|2022-11-05 23:55:00|43.38|41.98|43.35|41.95|43.4|42|43.27|41.87|95
1667692800000|2022-11-06 00:00:00|43.36|41.96|43.33|41.93|43.43|42.03|43.28|41.88|86
1667693100000|2022-11-06 00:05:00|43.34|41.94|43.41|42.01|43.58|42.18|43.33|41.93|88
1667693400000|2022-11-06 00:10:00|43.42|42.02|43.22|41.82|43.49|42.09|43.21|41.81|110
1667693700000|2022-11-06 00:15:00|43.21|41.81|43|41.6|43.25|41.85|42.97|41.57|219
1667694000000|2022-11-06 00:20:00|43.01|41.61|43.31|41.91|43.38|41.98|43.01|41.61|120
1667694300000|2022-11-06 00:25:00|43.32|41.92|43.27|41.87|43.33|41.93|43.2|41.8|94
1667694600000|2022-11-06 00:30:00|43.28|41.88|43.53|42.13|43.53|42.13|43.27|41.87|118
1667694900000|2022-11-06 00:35:00|43.54|42.14|43.77|42.37|43.78|42.38|43.52|42.12|151
1667695200000|2022-11-06 00:40:00|43.78|42.38|43.59|42.19|43.8|42.4|43.56|42.16|151
1667695500000|2022-11-06 00:45:00|43.6|42.2|43.37|41.97|43.65|42.25|43.37|41.97|131
1667695800000|2022-11-06 00:50:00|43.38|41.98|43.51|42.11|43.54|42.14|43.33|41.93|100
1667696100000|2022-11-06 00:55:00|43.5|42.1|43.53|42.13|43.58|42.18|43.45|42.05|66
1667696400000|2022-11-06 01:00:00|43.54|42.14|43.61|42.21|43.61|42.21|43.5|42.1|74
1667696700000|2022-11-06 01:05:00|43.6|42.2|43.76|42.36|43.78|42.38|43.6|42.2|65
1667697000000|2022-11-06 01:10:00|43.77|42.37|43.72|42.32|43.77|42.37|43.69|42.29|36
1667697300000|2022-11-06 01:15:00|43.73|42.33|43.63|42.23|43.74|42.34|43.61|42.21|48
1667697600000|2022-11-06 01:20:00|43.62|42.22|43.37|41.97|43.63|42.23|43.37|41.97|110
1667697900000|2022-11-06 01:25:00|43.36|41.96|43.37|41.97|43.38|41.98|43.21|41.81|96
1667698200000|2022-11-06 01:30:00|43.36|41.96|43.44|42.04|43.49|42.09|43.29|41.89|99
1667698500000|2022-11-06 01:35:00|43.43|42.03|43.37|41.97|43.51|42.11|43.31|41.91|67
1667698800000|2022-11-06 01:40:00|43.38|41.98|43.35|41.95|43.47|42.07|43.35|41.95|56
1667699100000|2022-11-06 01:45:00|43.36|41.96|43.22|41.82|43.36|41.96|43.18|41.78|82
1667699400000|2022-11-06 01:50:00|43.21|41.81|43.02|41.62|43.21|41.81|42.98|41.58|170
1667699700000|2022-11-06 01:55:00|43.01|41.61|42.93|41.53|43.03|41.63|42.92|41.52|103
1667700000000|2022-11-06 02:00:00|42.94|41.54|43.14|41.74|43.24|41.84|42.94|41.54|112
1667700300000|2022-11-06 02:05:00|43.15|41.75|42.98|41.58|43.15|41.75|42.96|41.56|45
1667700600000|2022-11-06 02:10:00|42.97|41.57|42.97|41.57|43.01|41.61|42.9|41.5|61
1667700900000|2022-11-06 02:15:00|42.98|41.58|43.04|41.64|43.07|41.67|42.97|41.57|35
1667701200000|2022-11-06 02:20:00|43.03|41.63|43|41.6|43.05|41.65|43|41.6|38
1667701500000|2022-11-06 02:25:00|43.01|41.61|42.89|41.49|43.01|41.61|42.78|41.38|115
1667701800000|2022-11-06 02:30:00|42.88|41.48|42.96|41.56|42.97|41.57|42.8|41.4|81
1667702100000|2022-11-06 02:35:00|42.97|41.57|43.04|41.64|43.1|41.7|42.97|41.57|72
1667702400000|2022-11-06 02:40:00|43.05|41.65|43.03|41.63|43.08|41.68|43.02|41.62|61
1667702700000|2022-11-06 02:45:00|43.02|41.62|42.92|41.52|43.03|41.63|42.88|41.48|53
1667703000000|2022-11-06 02:50:00|42.93|41.53|42.98|41.58|42.99|41.59|42.81|41.41|66
1667703300000|2022-11-06 02:55:00|42.97|41.57|42.95|41.55|43.02|41.62|42.92|41.52|47
1667703600000|2022-11-06 03:00:00|42.96|41.56|43.12|41.72|43.12|41.72|42.96|41.56|67
1667703900000|2022-11-06 03:05:00|43.11|41.71|43.13|41.73|43.13|41.73|43.08|41.68|39
1667704200000|2022-11-06 03:10:00|43.14|41.74|43.12|41.72|43.14|41.74|43.11|41.71|25
1667704500000|2022-11-06 03:15:00|43.11|41.71|43.24|41.84|43.27|41.87|43.07|41.67|78
1667704800000|2022-11-06 03:20:00|43.25|41.85|43.17|41.77|43.27|41.87|43.16|41.76|61
1667705100000|2022-11-06 03:25:00|43.18|41.78|43.27|41.87|43.27|41.87|43.17|41.77|68
1667705400000|2022-11-06 03:30:00|43.26|41.86|43.23|41.83|43.26|41.86|43.16|41.76|69
1667705700000|2022-11-06 03:35:00|43.24|41.84|43.28|41.88|43.28|41.88|43.23|41.83|33
1667706000000|2022-11-06 03:40:00|43.27|41.87|43.26|41.86|43.34|41.94|43.25|41.85|44
1667706300000|2022-11-06 03:45:00|43.25|41.85|43.32|41.92|43.32|41.92|43.24|41.84|28
1667706600000|2022-11-06 03:50:00|43.33|41.93|43.32|41.92|43.33|41.93|43.26|41.86|60
1667706900000|2022-11-06 03:55:00|43.33|41.93|43.34|41.94|43.34|41.94|43.32|41.92|22
1667707200000|2022-11-06 04:00:00|43.33|41.93|43.3|41.9|43.33|41.93|43.24|41.84|28
1667707500000|2022-11-06 04:05:00|43.29|41.89|43.31|41.91|43.34|41.94|43.28|41.88|31
1667707800000|2022-11-06 04:10:00|43.3|41.9|43.28|41.88|43.3|41.9|43.26|41.86|21
1667708100000|2022-11-06 04:15:00|43.27|41.87|43.21|41.81|43.27|41.87|43.21|41.81|27
1667708400000|2022-11-06 04:20:00|43.2|41.8|43.19|41.79|43.21|41.81|43.18|41.78|14
1667708700000|2022-11-06 04:25:00|43.18|41.78|43.28|41.88|43.29|41.89|43.15|41.75|40
1667709000000|2022-11-06 04:30:00|43.29|41.89|43.29|41.89|43.3|41.9|43.26|41.86|33
1667709300000|2022-11-06 04:35:00|43.3|41.9|43.25|41.85|43.35|41.95|43.23|41.83|59
1667709600000|2022-11-06 04:40:00|43.24|41.84|43.21|41.81|43.25|41.85|43.18|41.78|32
1667709900000|2022-11-06 04:45:00|43.2|41.8|43.19|41.79|43.22|41.82|43.18|41.78|22
1667710200000|2022-11-06 04:50:00|43.18|41.78|43.15|41.75|43.23|41.83|43.15|41.75|28
1667710500000|2022-11-06 04:55:00|43.16|41.76|43.17|41.77|43.18|41.78|43.11|41.71|19
1667710800000|2022-11-06 05:00:00|43.18|41.78|43.14|41.74|43.2|41.8|43.12|41.72|23
1667711100000|2022-11-06 05:05:00|43.13|41.73|43.19|41.79|43.2|41.8|43.13|41.73|33
1667711400000|2022-11-06 05:10:00|43.18|41.78|43.15|41.75|43.19|41.79|43.13|41.73|28
1667711700000|2022-11-06 05:15:00|43.14|41.74|43.08|41.68|43.14|41.74|43.02|41.62|26
1667712000000|2022-11-06 05:20:00|43.07|41.67|42.98|41.58|43.07|41.67|42.96|41.56|50
1667712300000|2022-11-06 05:25:00|42.97|41.57|43.02|41.62|43.03|41.63|42.87|41.47|74
1667712600000|2022-11-06 05:30:00|43.01|41.61|42.87|41.47|43.01|41.61|42.87|41.47|49
1667712900000|2022-11-06 05:35:00|42.86|41.46|42.85|41.45|42.87|41.47|42.81|41.41|57
1667713200000|2022-11-06 05:40:00|42.84|41.44|42.64|41.24|42.86|41.46|42.49|41.09|113
1667713500000|2022-11-06 05:45:00|42.66|41.26|42.64|41.24|42.7|41.3|42.57|41.17|112
1667713800000|2022-11-06 05:50:00|42.65|41.25|42.77|41.37|42.77|41.37|42.63|41.23|51
1667714100000|2022-11-06 05:55:00|42.76|41.36|42.73|41.33|42.77|41.37|42.71|41.31|30
1667714400000|2022-11-06 06:00:00|42.72|41.32|42.83|41.43|42.85|41.45|42.72|41.32|34
1667714700000|2022-11-06 06:05:00|42.84|41.44|42.79|41.39|42.84|41.44|42.79|41.39|33
1667715000000|2022-11-06 06:10:00|42.78|41.38|42.77|41.37|42.81|41.41|42.77|41.37|26
1667715300000|2022-11-06 06:15:00|42.78|41.38|42.77|41.37|42.8|41.4|42.76|41.36|24
1667715600000|2022-11-06 06:20:00|42.76|41.36|42.7|41.3|42.77|41.37|42.69|41.29|27
1667715900000|2022-11-06 06:25:00|42.69|41.29|42.82|41.42|42.82|41.42|42.69|41.29|37
1667716200000|2022-11-06 06:30:00|42.81|41.41|42.89|41.49|42.9|41.5|42.8|41.4|36
1667716500000|2022-11-06 06:35:00|42.88|41.48|42.86|41.46|42.88|41.48|42.83|41.43|20
1667716800000|2022-11-06 06:40:00|42.85|41.45|42.83|41.43|42.88|41.48|42.82|41.42|19
1667717100000|2022-11-06 06:45:00|42.84|41.44|42.81|41.41|42.84|41.44|42.76|41.36|32
1667717400000|2022-11-06 06:50:00|42.83|41.43|42.87|41.47|42.91|41.51|42.83|41.43|44
1667717700000|2022-11-06 06:55:00|42.88|41.48|42.87|41.47|42.88|41.48|42.85|41.45|30
1667718000000|2022-11-06 07:00:00|42.88|41.48|42.91|41.51|42.92|41.52|42.86|41.46|52
1667718300000|2022-11-06 07:05:00|42.9|41.5|42.82|41.42|42.92|41.52|42.82|41.42|47
1667718600000|2022-11-06 07:10:00|42.83|41.43|42.82|41.42|42.84|41.44|42.8|41.4|16
1667718900000|2022-11-06 07:15:00|42.81|41.41|42.77|41.37|42.81|41.41|42.76|41.36|20
1667719200000|2022-11-06 07:20:00|42.76|41.36|42.73|41.33|42.76|41.36|42.7|41.3|36
1667719500000|2022-11-06 07:25:00|42.74|41.34|42.82|41.42|42.82|41.42|42.73|41.33|31
1667719800000|2022-11-06 07:30:00|42.83|41.43|42.85|41.45|42.89|41.49|42.83|41.43|30
1667720100000|2022-11-06 07:35:00|42.86|41.46|42.88|41.48|42.9|41.5|42.85|41.45|31
1667720400000|2022-11-06 07:40:00|42.89|41.49|42.86|41.46|42.9|41.5|42.83|41.43|49
1667720700000|2022-11-06 07:45:00|42.85|41.45|42.86|41.46|42.86|41.46|42.83|41.43|26
1667721000000|2022-11-06 07:50:00|42.85|41.45|42.95|41.55|42.97|41.57|42.83|41.43|49
1667721300000|2022-11-06 07:55:00|42.94|41.54|42.94|41.54|42.96|41.56|42.9|41.5|37
1667721600000|2022-11-06 08:00:00|42.95|41.55|42.89|41.49|42.95|41.55|42.83|41.43|45
1667721900000|2022-11-06 08:05:00|42.9|41.5|42.89|41.49|42.92|41.52|42.85|41.45|52
1667722200000|2022-11-06 08:10:00|42.88|41.48|42.78|41.38|42.88|41.48|42.72|41.32|47
1667722500000|2022-11-06 08:15:00|42.79|41.39|42.72|41.32|42.79|41.39|42.71|41.31|23
1667722800000|2022-11-06 08:20:00|42.71|41.31|42.79|41.39|42.79|41.39|42.65|41.25|55
1667723100000|2022-11-06 08:25:00|42.78|41.38|42.73|41.33|42.78|41.38|42.73|41.33|20
1667723400000|2022-11-06 08:30:00|42.72|41.32|42.68|41.28|42.74|41.34|42.68|41.28|37
1667723700000|2022-11-06 08:35:00|42.69|41.29|42.96|41.56|42.96|41.56|42.69|41.29|51
1667724000000|2022-11-06 08:40:00|42.95|41.55|43.06|41.66|43.06|41.66|42.9|41.5|46
1667724300000|2022-11-06 08:45:00|43.07|41.67|43.15|41.75|43.21|41.81|43.06|41.66|116
1667724600000|2022-11-06 08:50:00|43.14|41.74|43.12|41.72|43.14|41.74|43.04|41.64|73
1667724900000|2022-11-06 08:55:00|43.11|41.71|43.03|41.63|43.11|41.71|43|41.6|37
1667725200000|2022-11-06 09:00:00|43.04|41.64|43.08|41.68|43.09|41.69|43.04|41.64|25
1667725500000|2022-11-06 09:05:00|43.09|41.69|43.08|41.68|43.12|41.72|43.06|41.66|30
1667725800000|2022-11-06 09:10:00|43.09|41.69|43.08|41.68|43.13|41.73|43.06|41.66|38
1667726100000|2022-11-06 09:15:00|43.07|41.67|43.2|41.8|43.2|41.8|43.07|41.67|36
1667726400000|2022-11-06 09:20:00|43.19|41.79|43.18|41.78|43.19|41.79|43.15|41.75|30
1667726700000|2022-11-06 09:25:00|43.17|41.77|43.06|41.66|43.17|41.77|43.05|41.65|38
1667727000000|2022-11-06 09:30:00|43.07|41.67|43.15|41.75|43.15|41.75|43.06|41.66|41
1667727300000|2022-11-06 09:35:00|43.14|41.74|43.21|41.81|43.21|41.81|43.12|41.72|37
1667727600000|2022-11-06 09:40:00|43.2|41.8|43.21|41.81|43.22|41.82|43.16|41.76|34
1667727900000|2022-11-06 09:45:00|43.23|41.83|43.15|41.75|43.23|41.83|43.15|41.75|15
1667728200000|2022-11-06 09:50:00|43.14|41.74|43.12|41.72|43.16|41.76|43.06|41.66|51
1667728500000|2022-11-06 09:55:00|43.11|41.71|43.03|41.63|43.11|41.71|42.99|41.59|41
1667728800000|2022-11-06 10:00:00|43.04|41.64|43.07|41.67|43.08|41.68|43.03|41.63|22
1667729100000|2022-11-06 10:05:00|43.08|41.68|43.05|41.65|43.08|41.68|43.01|41.61|32
1667729400000|2022-11-06 10:10:00|43.04|41.64|43.03|41.63|43.05|41.65|43|41.6|34
1667729700000|2022-11-06 10:15:00|43.04|41.64|42.98|41.58|43.04|41.64|42.96|41.56|26
1667730000000|2022-11-06 10:20:00|42.99|41.59|42.97|41.57|43.01|41.61|42.96|41.56|37
1667730300000|2022-11-06 10:25:00|42.96|41.56|42.94|41.54|42.97|41.57|42.92|41.52|43
1667730600000|2022-11-06 10:30:00|42.95|41.55|42.94|41.54|42.95|41.55|42.91|41.51|36
1667730900000|2022-11-06 10:35:00|42.93|41.53|43|41.6|43|41.6|42.93|41.53|14
1667731200000|2022-11-06 10:40:00|43.01|41.61|43.02|41.62|43.05|41.65|42.99|41.59|36
1667731500000|2022-11-06 10:45:00|43.01|41.61|43.08|41.68|43.08|41.68|43|41.6|16
1667731800000|2022-11-06 10:50:00|43.09|41.69|43.13|41.73|43.14|41.74|43.09|41.69|17
1667732100000|2022-11-06 10:55:00|43.12|41.72|43.07|41.67|43.13|41.73|43.02|41.62|38
1667732400000|2022-11-06 11:00:00|43.08|41.68|42.94|41.54|43.08|41.68|42.94|41.54|52
1667732700000|2022-11-06 11:05:00|42.95|41.55|42.97|41.57|42.99|41.59|42.95|41.55|17
1667733000000|2022-11-06 11:10:00|42.96|41.56|42.93|41.53|42.96|41.56|42.9|41.5|36
1667733300000|2022-11-06 11:15:00|42.92|41.52|42.81|41.41|42.94|41.54|42.76|41.36|60
1667733600000|2022-11-06 11:20:00|42.82|41.42|42.83|41.43|42.86|41.46|42.77|41.37|44
1667733900000|2022-11-06 11:25:00|42.84|41.44|42.89|41.49|42.89|41.49|42.73|41.33|68
1667734200000|2022-11-06 11:30:00|42.88|41.48|42.76|41.36|42.88|41.48|42.71|41.31|87
1667734500000|2022-11-06 11:35:00|42.77|41.37|42.86|41.46|42.86|41.46|42.76|41.36|59
1667734800000|2022-11-06 11:40:00|42.87|41.47|42.86|41.46|42.87|41.47|42.79|41.39|48
1667735100000|2022-11-06 11:45:00|42.85|41.45|42.89|41.49|42.93|41.53|42.81|41.41|30
1667735400000|2022-11-06 11:50:00|42.9|41.5|42.9|41.5|42.95|41.55|42.86|41.46|33
1667735700000|2022-11-06 11:55:00|42.89|41.49|42.91|41.51|42.91|41.51|42.85|41.45|30
1667736000000|2022-11-06 12:00:00|42.9|41.5|42.8|41.4|42.9|41.5|42.73|41.33|47
1667736300000|2022-11-06 12:05:00|42.79|41.39|42.87|41.47|42.89|41.49|42.78|41.38|41
1667736600000|2022-11-06 12:10:00|42.86|41.46|42.91|41.51|42.91|41.51|42.85|41.45|28
1667736900000|2022-11-06 12:15:00|42.9|41.5|42.87|41.47|42.9|41.5|42.85|41.45|33
1667737200000|2022-11-06 12:20:00|42.88|41.48|42.91|41.51|42.91|41.51|42.87|41.47|20
1667737500000|2022-11-06 12:25:00|42.92|41.52|42.9|41.5|42.92|41.52|42.88|41.48|23
1667737800000|2022-11-06 12:30:00|42.91|41.51|42.86|41.46|42.92|41.52|42.84|41.44|38
1667738100000|2022-11-06 12:35:00|42.85|41.45|42.79|41.39|42.85|41.45|42.79|41.39|27
1667738400000|2022-11-06 12:40:00|42.78|41.38|42.91|41.51|42.93|41.53|42.77|41.37|45
1667738700000|2022-11-06 12:45:00|42.9|41.5|42.78|41.38|42.9|41.5|42.78|41.38|41
1667739000000|2022-11-06 12:50:00|42.77|41.37|42.72|41.32|42.8|41.4|42.7|41.3|38
1667739300000|2022-11-06 12:55:00|42.73|41.33|42.73|41.33|42.77|41.37|42.73|41.33|15
1667739600000|2022-11-06 13:00:00|42.72|41.32|42.83|41.43|42.83|41.43|42.72|41.32|24
1667739900000|2022-11-06 13:05:00|42.84|41.44|42.74|41.34|42.86|41.46|42.74|41.34|34
1667740200000|2022-11-06 13:10:00|42.73|41.33|42.77|41.37|42.77|41.37|42.69|41.29|67
1667740500000|2022-11-06 13:15:00|42.76|41.36|42.86|41.46|42.87|41.47|42.76|41.36|33
1667740800000|2022-11-06 13:20:00|42.85|41.45|42.84|41.44|42.87|41.47|42.8|41.4|28
1667741100000|2022-11-06 13:25:00|42.83|41.43|42.88|41.48|42.88|41.48|42.83|41.43|10
1667741400000|2022-11-06 13:30:00|42.87|41.47|42.84|41.44|42.87|41.47|42.82|41.42|18
1667741700000|2022-11-06 13:35:00|42.85|41.45|42.87|41.47|42.88|41.48|42.82|41.42|43
1667742000000|2022-11-06 13:40:00|42.88|41.48|42.88|41.48|42.91|41.51|42.88|41.48|23
1667742300000|2022-11-06 13:45:00|42.87|41.47|42.82|41.42|42.87|41.47|42.79|41.39|41
1667742600000|2022-11-06 13:50:00|42.81|41.41|42.77|41.37|42.82|41.42|42.75|41.35|27
1667742900000|2022-11-06 13:55:00|42.76|41.36|42.85|41.45|42.86|41.46|42.76|41.36|20
1667743200000|2022-11-06 14:00:00|42.84|41.44|42.78|41.38|42.84|41.44|42.72|41.32|45
1667743500000|2022-11-06 14:05:00|42.77|41.37|42.76|41.36|42.78|41.38|42.74|41.34|29
1667743800000|2022-11-06 14:10:00|42.75|41.35|42.75|41.35|42.77|41.37|42.72|41.32|27
1667744100000|2022-11-06 14:15:00|42.76|41.36|42.78|41.38|42.79|41.39|42.71|41.31|39
1667744400000|2022-11-06 14:20:00|42.79|41.39|42.86|41.46|42.9|41.5|42.78|41.38|65
1667744700000|2022-11-06 14:25:00|42.87|41.47|42.84|41.44|42.88|41.48|42.84|41.44|28
1667745000000|2022-11-06 14:30:00|42.83|41.43|42.91|41.51|42.91|41.51|42.79|41.39|55
1667745300000|2022-11-06 14:35:00|42.92|41.52|42.95|41.55|42.97|41.57|42.91|41.51|70
1667745600000|2022-11-06 14:40:00|42.96|41.56|43.16|41.76|43.17|41.77|42.96|41.56|49
1667745900000|2022-11-06 14:45:00|43.17|41.77|43.12|41.72|43.2|41.8|43.11|41.71|69
1667746200000|2022-11-06 14:50:00|43.11|41.71|43.03|41.63|43.11|41.71|43.03|41.63|75
1667746500000|2022-11-06 14:55:00|43.02|41.62|43.09|41.69|43.1|41.7|43.01|41.61|44
1667746800000|2022-11-06 15:00:00|43.1|41.7|43.15|41.75|43.18|41.78|43.09|41.69|37
1667747100000|2022-11-06 15:05:00|43.14|41.74|43.12|41.72|43.18|41.78|43.1|41.7|57
1667747400000|2022-11-06 15:10:00|43.11|41.71|43.19|41.79|43.21|41.81|43.08|41.68|77
1667747700000|2022-11-06 15:15:00|43.2|41.8|43.19|41.79|43.2|41.8|43.12|41.72|63
1667748000000|2022-11-06 15:20:00|43.18|41.78|43.22|41.82|43.22|41.82|43.14|41.74|55
1667748300000|2022-11-06 15:25:00|43.23|41.83|43.2|41.8|43.23|41.83|43.16|41.76|44
1667748600000|2022-11-06 15:30:00|43.21|41.81|43.17|41.77|43.21|41.81|43.16|41.76|30
1667748900000|2022-11-06 15:35:00|43.18|41.78|43.19|41.79|43.23|41.83|43.17|41.77|44
1667749200000|2022-11-06 15:40:00|43.2|41.8|43.18|41.78|43.22|41.82|43.18|41.78|21
1667749500000|2022-11-06 15:45:00|43.17|41.77|43.18|41.78|43.21|41.81|43.17|41.77|30
1667749800000|2022-11-06 15:50:00|43.19|41.79|43.21|41.81|43.23|41.83|43.08|41.68|42
1667750100000|2022-11-06 15:55:00|43.2|41.8|43.12|41.72|43.2|41.8|43.11|41.71|59
1667750400000|2022-11-06 16:00:00|43.11|41.71|42.78|41.38|43.11|41.71|42.71|41.31|209
1667750700000|2022-11-06 16:05:00|42.77|41.37|43.14|41.74|43.16|41.76|42.71|41.31|232
1667751000000|2022-11-06 16:10:00|43.15|41.75|42.93|41.53|43.19|41.79|42.89|41.49|206
1667751300000|2022-11-06 16:15:00|42.94|41.54|42.99|41.59|43.12|41.72|42.94|41.54|143
1667751600000|2022-11-06 16:20:00|42.98|41.58|43.05|41.65|43.09|41.69|42.92|41.52|145
1667751900000|2022-11-06 16:25:00|43.06|41.66|43.13|41.73|43.16|41.76|43.04|41.64|61
1667752200000|2022-11-06 16:30:00|43.14|41.74|43.37|41.97|43.38|41.98|43.11|41.71|77
1667752500000|2022-11-06 16:35:00|43.38|41.98|43.34|41.94|43.38|41.98|43.23|41.83|93
1667752800000|2022-11-06 16:40:00|43.33|41.93|43.2|41.8|43.33|41.93|43.2|41.8|76
1667753100000|2022-11-06 16:45:00|43.21|41.81|43.29|41.89|43.31|41.91|43.1|41.7|104
1667753400000|2022-11-06 16:50:00|43.28|41.88|43.2|41.8|43.29|41.89|43.2|41.8|78
1667753700000|2022-11-06 16:55:00|43.21|41.81|43.22|41.82|43.25|41.85|43.19|41.79|56
1667754000000|2022-11-06 17:00:00|43.23|41.83|43.14|41.74|43.25|41.85|43.13|41.73|76
1667754300000|2022-11-06 17:05:00|43.15|41.75|43.13|41.73|43.18|41.78|43.11|41.71|68
1667754600000|2022-11-06 17:10:00|43.12|41.72|43.25|41.85|43.25|41.85|43.1|41.7|43
1667754900000|2022-11-06 17:15:00|43.24|41.84|43.12|41.72|43.24|41.84|43.12|41.72|52
1667755200000|2022-11-06 17:20:00|43.13|41.73|43.09|41.69|43.15|41.75|43.06|41.66|55
1667755500000|2022-11-06 17:25:00|43.08|41.68|43.07|41.67|43.15|41.75|43.05|41.65|62
1667755800000|2022-11-06 17:30:00|43.06|41.66|43.16|41.76|43.2|41.8|43.06|41.66|50
1667756100000|2022-11-06 17:35:00|43.17|41.77|43.13|41.73|43.2|41.8|43.13|41.73|45
1667756400000|2022-11-06 17:40:00|43.14|41.74|43.04|41.64|43.14|41.74|43.03|41.63|67
1667756700000|2022-11-06 17:45:00|43.03|41.63|42.99|41.59|43.07|41.67|42.95|41.55|73
1667757000000|2022-11-06 17:50:00|42.98|41.58|43|41.6|43.03|41.63|42.98|41.58|49
1667757300000|2022-11-06 17:55:00|43.01|41.61|43.02|41.62|43.07|41.67|42.98|41.58|42
1667757600000|2022-11-06 18:00:00|43.03|41.63|42.94|41.54|43.03|41.63|42.9|41.5|65
1667757900000|2022-11-06 18:05:00|42.95|41.55|42.98|41.58|43.02|41.62|42.92|41.52|46
1667758200000|2022-11-06 18:10:00|42.97|41.57|42.9|41.5|42.97|41.57|42.89|41.49|32
1667758500000|2022-11-06 18:15:00|42.91|41.51|42.8|41.4|42.92|41.52|42.76|41.36|115
1667758800000|2022-11-06 18:20:00|42.79|41.39|42.66|41.26|42.8|41.4|42.65|41.25|116
1667759100000|2022-11-06 18:25:00|42.67|41.27|42.63|41.23|42.69|41.29|42.49|41.09|132
1667759400000|2022-11-06 18:30:00|42.62|41.22|42.61|41.21|42.62|41.22|42.44|41.04|127
1667759700000|2022-11-06 18:35:00|42.62|41.22|42.61|41.21|42.68|41.28|42.59|41.19|90
1667760000000|2022-11-06 18:40:00|42.6|41.2|42.54|41.14|42.6|41.2|42.52|41.12|72
1667760300000|2022-11-06 18:45:00|42.55|41.15|42.56|41.16|42.63|41.23|42.54|41.14|58
1667760600000|2022-11-06 18:50:00|42.57|41.17|42.64|41.24|42.64|41.24|42.54|41.14|60
1667760900000|2022-11-06 18:55:00|42.63|41.23|42.7|41.3|42.7|41.3|42.61|41.21|64
1667761200000|2022-11-06 19:00:00|42.71|41.31|42.68|41.28|42.76|41.36|42.62|41.22|57
1667761500000|2022-11-06 19:05:00|42.69|41.29|42.7|41.3|42.72|41.32|42.65|41.25|45
1667761800000|2022-11-06 19:10:00|42.71|41.31|42.64|41.24|42.71|41.31|42.64|41.24|56
1667762100000|2022-11-06 19:15:00|42.65|41.25|42.56|41.16|42.65|41.25|42.51|41.11|92
1667762400000|2022-11-06 19:20:00|42.57|41.17|42.69|41.29|42.76|41.36|42.56|41.16|81
1667762700000|2022-11-06 19:25:00|42.68|41.28|42.69|41.29|42.72|41.32|42.61|41.21|68
1667763000000|2022-11-06 19:30:00|42.7|41.3|42.6|41.2|42.7|41.3|42.59|41.19|82
1667763300000|2022-11-06 19:35:00|42.61|41.21|42.52|41.12|42.62|41.22|42.52|41.12|93
1667763600000|2022-11-06 19:40:00|42.51|41.11|42.45|41.05|42.54|41.14|42.43|41.03|85
1667763900000|2022-11-06 19:45:00|42.44|41.04|42.51|41.11|42.57|41.17|42.43|41.03|53
1667764200000|2022-11-06 19:50:00|42.5|41.1|42.61|41.21|42.63|41.23|42.46|41.06|72
1667764500000|2022-11-06 19:55:00|42.62|41.22|42.63|41.23|42.63|41.23|42.58|41.18|34
1667764800000|2022-11-06 20:00:00|42.62|41.22|42.62|41.22|42.65|41.25|42.53|41.13|51
1667765100000|2022-11-06 20:05:00|42.61|41.21|42.53|41.13|42.61|41.21|42.48|41.08|72
1667765400000|2022-11-06 20:10:00|42.54|41.14|42.57|41.17|42.58|41.18|42.47|41.07|50
1667765700000|2022-11-06 20:15:00|42.58|41.18|42.55|41.15|42.58|41.18|42.45|41.05|52
1667766000000|2022-11-06 20:20:00|42.56|41.16|42.46|41.06|42.56|41.16|42.45|41.05|51
1667766300000|2022-11-06 20:25:00|42.45|41.05|42.52|41.12|42.53|41.13|42.44|41.04|52
1667766600000|2022-11-06 20:30:00|42.53|41.13|42.56|41.16|42.56|41.16|42.48|41.08|46
1667766900000|2022-11-06 20:35:00|42.57|41.17|42.51|41.11|42.58|41.18|42.5|41.1|33
1667767200000|2022-11-06 20:40:00|42.52|41.12|42.54|41.14|42.62|41.22|42.5|41.1|45
1667767500000|2022-11-06 20:45:00|42.53|41.13|42.5|41.1|42.55|41.15|42.48|41.08|53
1667767800000|2022-11-06 20:50:00|42.51|41.11|42.71|41.31|42.71|41.31|42.51|41.11|67
1667768100000|2022-11-06 20:55:00|42.7|41.3|42.67|41.27|42.7|41.3|42.61|41.21|49
1667768400000|2022-11-06 21:00:00|42.68|41.28|42.69|41.29|42.71|41.31|42.62|41.22|70
1667768700000|2022-11-06 21:05:00|42.68|41.28|42.69|41.29|42.7|41.3|42.61|41.21|50
1667769000000|2022-11-06 21:10:00|42.7|41.3|42.65|41.25|42.74|41.34|42.63|41.23|58
1667769300000|2022-11-06 21:15:00|42.64|41.24|42.65|41.25|42.68|41.28|42.62|41.22|29
1667769600000|2022-11-06 21:20:00|42.64|41.24|42.68|41.28|42.68|41.28|42.59|41.19|45
1667769900000|2022-11-06 21:25:00|42.67|41.27|42.66|41.26|42.69|41.29|42.64|41.24|49
1667770200000|2022-11-06 21:30:00|42.67|41.27|42.72|41.32|42.72|41.32|42.66|41.26|46
1667770500000|2022-11-06 21:35:00|42.71|41.31|42.66|41.26|42.72|41.32|42.65|41.25|44
1667770800000|2022-11-06 21:40:00|42.65|41.25|42.65|41.25|42.73|41.33|42.6|41.2|65
1667771100000|2022-11-06 21:45:00|42.64|41.24|42.58|41.18|42.64|41.24|42.56|41.16|50
1667771400000|2022-11-06 21:50:00|42.57|41.17|42.45|41.05|42.62|41.22|42.45|41.05|77
1667771700000|2022-11-06 21:55:00|42.46|41.06|42.45|41.05|42.5|41.1|42.42|41.02|93
1667772000000|2022-11-06 22:00:00|42.44|41.04|42.51|41.11|42.6|41.2|42.41|41.01|86
1667772300000|2022-11-06 22:05:00|42.5|41.1|42.57|41.17|42.6|41.2|42.46|41.06|60
1667772600000|2022-11-06 22:10:00|42.58|41.18|42.22|40.82|42.58|41.18|42.21|40.81|122
1667772900000|2022-11-06 22:15:00|42.21|40.81|41.93|40.53|42.25|40.85|41.91|40.51|169
1667773200000|2022-11-06 22:20:00|41.94|40.54|42.1|40.7|42.14|40.74|41.94|40.54|87
1667773500000|2022-11-06 22:25:00|42.11|40.71|42.21|40.81|42.21|40.81|42.09|40.69|39
1667773800000|2022-11-06 22:30:00|42.2|40.8|42.14|40.74|42.21|40.81|42.14|40.74|39
1667774100000|2022-11-06 22:35:00|42.13|40.73|42.01|40.61|42.18|40.78|42.01|40.61|38
1667774400000|2022-11-06 22:40:00|42|40.6|42.07|40.67|42.1|40.7|41.86|40.46|57
1667774700000|2022-11-06 22:45:00|42.06|40.66|42.12|40.72|42.13|40.73|41.95|40.55|52
1667775000000|2022-11-06 22:50:00|42.13|40.73|42.13|40.73|42.16|40.76|42|40.6|63
1667775300000|2022-11-06 22:55:00|42.14|40.74|41.95|40.55|42.15|40.75|41.95|40.55|157
1667775600000|2022-11-06 23:00:00|41.94|40.54|41.87|40.47|42.02|40.62|41.8|40.4|254
1667775900000|2022-11-06 23:05:00|41.86|40.46|41.44|40.04|41.86|40.46|41.42|40.02|364
1667776200000|2022-11-06 23:10:00|41.45|40.05|41.15|39.75|41.49|40.09|41.02|39.62|357
1667776500000|2022-11-06 23:15:00|41.16|39.76|41.3|39.9|41.37|39.97|41.16|39.76|309
1667776800000|2022-11-06 23:20:00|41.29|39.89|41.17|39.77|41.3|39.9|41.14|39.74|278
1667777100000|2022-11-06 23:25:00|41.16|39.76|41.26|39.86|41.28|39.88|41.12|39.72|239
1667777400000|2022-11-06 23:30:00|41.25|39.85|41.06|39.66|41.3|39.9|41.02|39.62|187
1667777700000|2022-11-06 23:35:00|41.07|39.67|40.95|39.55|41.1|39.7|40.92|39.52|296
1667778000000|2022-11-06 23:40:00|40.94|39.54|41.17|39.77|41.21|39.81|40.94|39.54|263
1667778300000|2022-11-06 23:45:00|41.16|39.76|41.18|39.78|41.23|39.83|41.01|39.61|214
1667778600000|2022-11-06 23:50:00|41.17|39.77|41.08|39.68|41.19|39.79|41.06|39.66|159
1667778900000|2022-11-06 23:55:00|41.07|39.67|40.92|39.52|41.09|39.69|40.87|39.47|269
1667779200000|2022-11-07 00:00:00|40.91|39.51|40.88|39.48|40.93|39.53|40.82|39.42|251
1667779500000|2022-11-07 00:05:00|40.87|39.47|41.13|39.73|41.15|39.75|40.84|39.44|243
1667779800000|2022-11-07 00:10:00|41.14|39.74|41.08|39.68|41.15|39.75|40.95|39.55|185
1667780100000|2022-11-07 00:15:00|41.07|39.67|41.13|39.73|41.16|39.76|40.95|39.55|212
1667780400000|2022-11-07 00:20:00|41.12|39.72|41.12|39.72|41.14|39.74|41.05|39.65|146
1667780700000|2022-11-07 00:25:00|41.13|39.73|41.09|39.69|41.13|39.73|41.01|39.61|187
1667781000000|2022-11-07 00:30:00|41.1|39.7|41.08|39.68|41.1|39.7|41.01|39.61|131
1667781300000|2022-11-07 00:35:00|41.07|39.67|41.14|39.74|41.22|39.82|40.99|39.59|232
1667781600000|2022-11-07 00:40:00|41.13|39.73|41.14|39.74|41.19|39.79|41.04|39.64|143
1667781900000|2022-11-07 00:45:00|41.13|39.73|41.05|39.65|41.19|39.79|41.05|39.65|224
1667782200000|2022-11-07 00:50:00|41.06|39.66|40.97|39.57|41.06|39.66|40.85|39.45|230
1667782500000|2022-11-07 00:55:00|40.98|39.58|41.02|39.62|41.12|39.72|40.98|39.58|199
1667782800000|2022-11-07 01:00:00|41|39.6|41.04|39.64|41.11|39.71|40.97|39.57|165
1667783100000|2022-11-07 01:05:00|41.03|39.63|40.99|39.59|41.07|39.67|40.98|39.58|127
1667783400000|2022-11-07 01:10:00|40.98|39.58|40.87|39.47|41|39.6|40.86|39.46|184
1667783700000|2022-11-07 01:15:00|40.86|39.46|40.98|39.58|41.01|39.61|40.86|39.46|178
1667784000000|2022-11-07 01:20:00|40.97|39.57|41.01|39.61|41.03|39.63|40.95|39.55|171
1667784300000|2022-11-07 01:25:00|41|39.6|41.18|39.78|41.21|39.81|41|39.6|200
1667784600000|2022-11-07 01:30:00|41.17|39.77|41.22|39.82|41.28|39.88|41.08|39.68|172
1667784900000|2022-11-07 01:35:00|41.21|39.81|41.45|40.05|41.5|40.1|41.2|39.8|205
1667785200000|2022-11-07 01:40:00|41.47|40.07|41.59|40.19|41.61|40.21|41.37|39.97|263
1667785500000|2022-11-07 01:45:00|41.58|40.18|41.59|40.19|41.6|40.2|41.5|40.1|182
1667785800000|2022-11-07 01:50:00|41.6|40.2|41.64|40.24|41.67|40.27|41.47|40.07|217
1667786100000|2022-11-07 01:55:00|41.63|40.23|41.62|40.22|41.69|40.29|41.56|40.16|140
1667786400000|2022-11-07 02:00:00|41.61|40.21|41.44|40.04|41.61|40.21|41.44|40.04|108
1667786700000|2022-11-07 02:05:00|41.45|40.05|41.62|40.22|41.62|40.22|41.44|40.04|141
1667787000000|2022-11-07 02:10:00|41.63|40.23|41.72|40.32|41.73|40.33|41.61|40.21|197
1667787300000|2022-11-07 02:15:00|41.73|40.33|41.64|40.24|41.76|40.36|41.56|40.16|216
1667787600000|2022-11-07 02:20:00|41.63|40.23|41.59|40.19|41.66|40.26|41.55|40.15|183
1667787900000|2022-11-07 02:25:00|41.58|40.18|41.53|40.13|41.6|40.2|41.5|40.1|162
1667788200000|2022-11-07 02:30:00|41.52|40.12|41.53|40.13|41.58|40.18|41.49|40.09|228
1667788500000|2022-11-07 02:35:00|41.52|40.12|41.56|40.16|41.58|40.18|41.49|40.09|162
1667788800000|2022-11-07 02:40:00|41.55|40.15|41.61|40.21|41.63|40.23|41.53|40.13|134
1667789100000|2022-11-07 02:45:00|41.6|40.2|41.63|40.23|41.68|40.28|41.55|40.15|79
1667789400000|2022-11-07 02:50:00|41.62|40.22|41.54|40.14|41.62|40.22|41.52|40.12|130
1667789700000|2022-11-07 02:55:00|41.55|40.15|41.55|40.15|41.59|40.19|41.48|40.08|87
1667790000000|2022-11-07 03:00:00|41.54|40.14|41.45|40.05|41.59|40.19|41.44|40.04|161
1667790300000|2022-11-07 03:05:00|41.44|40.04|41.45|40.05|41.5|40.1|41.43|40.03|102
1667790600000|2022-11-07 03:10:00|41.46|40.06|41.44|40.04|41.49|40.09|41.42|40.02|85
1667790900000|2022-11-07 03:15:00|41.43|40.03|41.4|40|41.48|40.08|41.39|39.99|97
1667791200000|2022-11-07 03:20:00|41.41|40.01|41.38|39.98|41.45|40.05|41.38|39.98|115
1667791500000|2022-11-07 03:25:00|41.37|39.97|41.4|40|41.47|40.07|41.37|39.97|112
1667791800000|2022-11-07 03:30:00|41.41|40.01|41.47|40.07|41.47|40.07|41.41|40.01|99
1667792100000|2022-11-07 03:35:00|41.46|40.06|41.48|40.08|41.48|40.08|41.43|40.03|37
1667792400000|2022-11-07 03:40:00|41.47|40.07|41.43|40.03|41.47|40.07|41.4|40|88
1667792700000|2022-11-07 03:45:00|41.42|40.02|41.44|40.04|41.46|40.06|41.42|40.02|67
1667793000000|2022-11-07 03:50:00|41.43|40.03|41.43|40.03|41.47|40.07|41.38|39.98|97
1667793300000|2022-11-07 03:55:00|41.42|40.02|41.44|40.04|41.47|40.07|41.41|40.01|90
1667793600000|2022-11-07 04:00:00|41.43|40.03|41.38|39.98|41.43|40.03|41.37|39.97|44
1667793900000|2022-11-07 04:05:00|41.37|39.97|41.29|39.89|41.38|39.98|41.28|39.88|112
1667794200000|2022-11-07 04:10:00|41.28|39.88|41.25|39.85|41.3|39.9|41.24|39.84|105
1667794500000|2022-11-07 04:15:00|41.26|39.86|41.23|39.83|41.31|39.91|41.22|39.82|120
1667794800000|2022-11-07 04:20:00|41.24|39.84|41.29|39.89|41.29|39.89|41.13|39.73|191
1667795100000|2022-11-07 04:25:00|41.28|39.88|41.23|39.83|41.3|39.9|41.22|39.82|88
1667795400000|2022-11-07 04:30:00|41.24|39.84|41.3|39.9|41.32|39.92|41.24|39.84|126
1667795700000|2022-11-07 04:35:00|41.29|39.89|41.35|39.95|41.37|39.97|41.27|39.87|189
1667796000000|2022-11-07 04:40:00|41.36|39.96|41.47|40.07|41.48|40.08|41.34|39.94|222
1667796300000|2022-11-07 04:45:00|41.48|40.08|41.38|39.98|41.48|40.08|41.37|39.97|165
1667796600000|2022-11-07 04:50:00|41.39|39.99|41.44|40.04|41.47|40.07|41.38|39.98|163
1667796900000|2022-11-07 04:55:00|41.43|40.03|41.52|40.12|41.54|40.14|41.42|40.02|187
1667797200000|2022-11-07 05:00:00|41.53|40.13|41.54|40.14|41.55|40.15|41.43|40.03|142
1667797500000|2022-11-07 05:05:00|41.55|40.15|41.5|40.1|41.56|40.16|41.48|40.08|86
1667797800000|2022-11-07 05:10:00|41.49|40.09|41.47|40.07|41.53|40.13|41.42|40.02|108
1667798100000|2022-11-07 05:15:00|41.46|40.06|41.48|40.08|41.49|40.09|41.42|40.02|88
1667798400000|2022-11-07 05:20:00|41.47|40.07|41.48|40.08|41.5|40.1|41.41|40.01|87
1667798700000|2022-11-07 05:25:00|41.47|40.07|41.46|40.06|41.47|40.07|41.44|40.04|70
1667799000000|2022-11-07 05:30:00|41.45|40.05|41.59|40.19|41.63|40.23|41.45|40.05|182
1667799300000|2022-11-07 05:35:00|41.6|40.2|41.64|40.24|41.65|40.25|41.55|40.15|116
1667799600000|2022-11-07 05:40:00|41.65|40.25|41.71|40.31|41.73|40.33|41.55|40.15|145
1667799900000|2022-11-07 05:45:00|41.7|40.3|41.57|40.17|41.71|40.31|41.52|40.12|135
1667800200000|2022-11-07 05:50:00|41.56|40.16|41.49|40.09|41.57|40.17|41.49|40.09|60
1667800500000|2022-11-07 05:55:00|41.5|40.1|41.46|40.06|41.53|40.13|41.45|40.05|106
1667800800000|2022-11-07 06:00:00|41.45|40.05|41.42|40.02|41.48|40.08|41.42|40.02|90
1667801100000|2022-11-07 06:05:00|41.44|40.04|41.47|40.07|41.49|40.09|41.39|39.99|132
1667801400000|2022-11-07 06:10:00|41.48|40.08|41.36|39.96|41.49|40.09|41.33|39.93|134
1667801700000|2022-11-07 06:15:00|41.37|39.97|41.37|39.97|41.39|39.99|41.24|39.84|187
1667802000000|2022-11-07 06:20:00|41.36|39.96|41.33|39.93|41.42|40.02|41.3|39.9|151
1667802300000|2022-11-07 06:25:00|41.34|39.94|41.33|39.93|41.35|39.95|41.29|39.89|130
1667802600000|2022-11-07 06:30:00|41.32|39.92|41.36|39.96|41.39|39.99|41.29|39.89|115
1667802900000|2022-11-07 06:35:00|41.35|39.95|41.41|40.01|41.42|40.02|41.35|39.95|125
1667803200000|2022-11-07 06:40:00|41.4|40|41.4|40|41.43|40.03|41.36|39.96|101
1667803500000|2022-11-07 06:45:00|41.41|40.01|41.31|39.91|41.41|40.01|41.31|39.91|144
1667803800000|2022-11-07 06:50:00|41.32|39.92|41.32|39.92|41.34|39.94|41.29|39.89|138
1667804100000|2022-11-07 06:55:00|41.31|39.91|41.31|39.91|41.34|39.94|41.26|39.86|138
1667804400000|2022-11-07 07:00:00|41.3|39.9|41.12|39.72|41.32|39.92|41.04|39.64|251
1667804700000|2022-11-07 07:05:00|41.13|39.73|41|39.6|41.14|39.74|40.91|39.51|296
1667805000000|2022-11-07 07:10:00|41.01|39.61|40.95|39.55|41.06|39.66|40.94|39.54|180
1667805300000|2022-11-07 07:15:00|40.96|39.56|41|39.6|41.05|39.65|40.96|39.56|91
1667805600000|2022-11-07 07:20:00|40.99|39.59|40.95|39.55|41.08|39.68|40.94|39.54|172
1667805900000|2022-11-07 07:25:00|40.96|39.56|41.02|39.62|41.11|39.71|40.95|39.55|215
1667806200000|2022-11-07 07:30:00|41.01|39.61|41.03|39.63|41.11|39.71|41|39.6|145
1667806500000|2022-11-07 07:35:00|41.04|39.64|41.01|39.61|41.07|39.67|40.98|39.58|181
1667806800000|2022-11-07 07:40:00|41|39.6|40.73|39.33|41.07|39.67|40.71|39.31|248
1667807100000|2022-11-07 07:45:00|40.74|39.34|40.81|39.41|40.87|39.47|40.7|39.3|283
1667807400000|2022-11-07 07:50:00|40.82|39.42|40.61|39.21|40.82|39.42|40.47|39.07|353
1667807700000|2022-11-07 07:55:00|40.6|39.2|40.57|39.17|40.64|39.24|40.51|39.11|210
1667808000000|2022-11-07 08:00:00|40.56|39.16|40.76|39.36|40.77|39.37|40.48|39.08|250
1667808300000|2022-11-07 08:05:00|40.77|39.37|40.84|39.44|40.86|39.46|40.73|39.33|239
1667808600000|2022-11-07 08:10:00|40.83|39.43|40.88|39.48|40.9|39.5|40.82|39.42|154
1667808900000|2022-11-07 08:15:00|40.89|39.49|41.01|39.61|41.06|39.66|40.86|39.46|194
1667809200000|2022-11-07 08:20:00|41.02|39.62|40.91|39.51|41.03|39.63|40.91|39.51|143
1667809500000|2022-11-07 08:25:00|40.9|39.5|40.96|39.56|41|39.6|40.87|39.47|158
1667809800000|2022-11-07 08:30:00|40.97|39.57|41.1|39.7|41.12|39.72|40.97|39.57|214
1667810100000|2022-11-07 08:35:00|41.11|39.71|41.32|39.92|41.39|39.99|41.07|39.67|305
1667810400000|2022-11-07 08:40:00|41.33|39.93|41.19|39.79|41.36|39.96|41.18|39.78|284
1667810700000|2022-11-07 08:45:00|41.2|39.8|41.1|39.7|41.2|39.8|41.08|39.68|277
1667811000000|2022-11-07 08:50:00|41.09|39.69|41.09|39.69|41.1|39.7|41.01|39.61|197
1667811300000|2022-11-07 08:55:00|41.1|39.7|41.12|39.72|41.19|39.79|41.08|39.68|151
1667811600000|2022-11-07 09:00:00|41.13|39.73|41.26|39.86|41.28|39.88|41.08|39.68|216
1667811900000|2022-11-07 09:05:00|41.27|39.87|41.26|39.86|41.3|39.9|41.23|39.83|220
1667812200000|2022-11-07 09:10:00|41.25|39.85|41.2|39.8|41.27|39.87|41.17|39.77|166
1667812500000|2022-11-07 09:15:00|41.21|39.81|41.2|39.8|41.22|39.82|41.12|39.72|116
1667812800000|2022-11-07 09:20:00|41.21|39.81|41.24|39.84|41.25|39.85|41.19|39.79|111
1667813100000|2022-11-07 09:25:00|41.23|39.83|41.29|39.89|41.31|39.91|41.22|39.82|99
1667813400000|2022-11-07 09:30:00|41.28|39.88|41.26|39.86|41.3|39.9|41.24|39.84|156
1667813700000|2022-11-07 09:35:00|41.27|39.87|41.23|39.83|41.27|39.87|41.21|39.81|115
1667814000000|2022-11-07 09:40:00|41.22|39.82|41.25|39.85|41.25|39.85|41.2|39.8|85
1667814300000|2022-11-07 09:45:00|41.26|39.86|41.19|39.79|41.26|39.86|41.19|39.79|86
1667814600000|2022-11-07 09:50:00|41.2|39.8|41.21|39.81|41.26|39.86|41.19|39.79|79
1667814900000|2022-11-07 09:55:00|41.22|39.82|41.19|39.79|41.22|39.82|41.18|39.78|92
1667815200000|2022-11-07 10:00:00|41.18|39.78|41.19|39.79|41.21|39.81|41.15|39.75|69
1667815500000|2022-11-07 10:05:00|41.2|39.8|41.37|39.97|41.45|40.05|41.2|39.8|97
1667815800000|2022-11-07 10:10:00|41.36|39.96|41.49|40.09|41.52|40.12|41.36|39.96|108
1667816100000|2022-11-07 10:15:00|41.5|40.1|41.49|40.09|41.6|40.2|41.48|40.08|158
1667816400000|2022-11-07 10:20:00|41.48|40.08|41.4|40|41.54|40.14|41.37|39.97|220
1667816700000|2022-11-07 10:25:00|41.41|40.01|41.37|39.97|41.42|40.02|41.35|39.95|188
1667817000000|2022-11-07 10:30:00|41.36|39.96|41.42|40.02|41.43|40.03|41.33|39.93|116
1667817300000|2022-11-07 10:35:00|41.41|40.01|41.33|39.93|41.41|40.01|41.32|39.92|99
1667817600000|2022-11-07 10:40:00|41.34|39.94|41.33|39.93|41.36|39.96|41.31|39.91|94
1667817900000|2022-11-07 10:45:00|41.32|39.92|41.26|39.86|41.33|39.93|41.24|39.84|98
1667818200000|2022-11-07 10:50:00|41.27|39.87|41.25|39.85|41.28|39.88|41.2|39.8|115
1667818500000|2022-11-07 10:55:00|41.26|39.86|41.34|39.94|41.35|39.95|41.24|39.84|88
1667818800000|2022-11-07 11:00:00|41.33|39.93|41.47|40.07|41.47|40.07|41.33|39.93|114
1667819100000|2022-11-07 11:05:00|41.46|40.06|41.37|39.97|41.46|40.06|41.37|39.97|77
1667819400000|2022-11-07 11:10:00|41.38|39.98|41.39|39.99|41.45|40.05|41.37|39.97|50
1667819700000|2022-11-07 11:15:00|41.38|39.98|41.35|39.95|41.39|39.99|41.33|39.93|42
1667820000000|2022-11-07 11:20:00|41.34|39.94|41.32|39.92|41.36|39.96|41.3|39.9|91
1667820300000|2022-11-07 11:25:00|41.33|39.93|41.41|40.01|41.43|40.03|41.32|39.92|150
1667820600000|2022-11-07 11:30:00|41.42|40.02|41.48|40.08|41.51|40.11|41.41|40.01|61
1667820900000|2022-11-07 11:35:00|41.49|40.09|41.42|40.02|41.52|40.12|41.4|40|59
1667821200000|2022-11-07 11:40:00|41.43|40.03|41.45|40.05|41.46|40.06|41.38|39.98|55
1667821500000|2022-11-07 11:45:00|41.44|40.04|41.47|40.07|41.47|40.07|41.4|40|64
1667821800000|2022-11-07 11:50:00|41.46|40.06|41.46|40.06|41.47|40.07|41.42|40.02|47
1667822100000|2022-11-07 11:55:00|41.47|40.07|41.53|40.13|41.54|40.14|41.47|40.07|67
1667822400000|2022-11-07 12:00:00|41.52|40.12|41.47|40.07|41.52|40.12|41.4|40|100
1667822700000|2022-11-07 12:05:00|41.48|40.08|41.61|40.21|41.61|40.21|41.48|40.08|86
1667823000000|2022-11-07 12:10:00|41.62|40.22|41.52|40.12|41.64|40.24|41.5|40.1|109
1667823300000|2022-11-07 12:15:00|41.51|40.11|41.44|40.04|41.56|40.16|41.43|40.03|160
1667823600000|2022-11-07 12:20:00|41.43|40.03|41.35|39.95|41.45|40.05|41.3|39.9|192
1667823900000|2022-11-07 12:25:00|41.34|39.94|41.28|39.88|41.36|39.96|41.27|39.87|144
1667824200000|2022-11-07 12:30:00|41.29|39.89|41.31|39.91|41.33|39.93|41.28|39.88|136
1667824500000|2022-11-07 12:35:00|41.3|39.9|41.33|39.93|41.35|39.95|41.28|39.88|84
1667824800000|2022-11-07 12:40:00|41.34|39.94|41.46|40.06|41.48|40.08|41.34|39.94|149
1667825100000|2022-11-07 12:45:00|41.45|40.05|41.42|40.02|41.52|40.12|41.4|40|108
1667825400000|2022-11-07 12:50:00|41.43|40.03|41.4|40|41.45|40.05|41.37|39.97|102
1667825700000|2022-11-07 12:55:00|41.39|39.99|41.76|40.36|41.76|40.36|41.38|39.98|192
1667826000000|2022-11-07 13:00:00|41.75|40.35|41.78|40.38|41.8|40.4|41.55|40.15|198
1667826300000|2022-11-07 13:05:00|41.77|40.37|41.74|40.34|41.82|40.42|41.72|40.32|166
1667826600000|2022-11-07 13:10:00|41.73|40.33|41.75|40.35|41.78|40.38|41.65|40.25|125
1667826900000|2022-11-07 13:15:00|41.76|40.36|41.84|40.44|41.99|40.59|41.74|40.34|192
1667827200000|2022-11-07 13:20:00|41.85|40.45|41.7|40.3|41.85|40.45|41.68|40.28|176
1667827500000|2022-11-07 13:25:00|41.69|40.29|41.65|40.25|41.7|40.3|41.64|40.24|100
1667827800000|2022-11-07 13:30:00|41.66|40.26|41.66|40.26|41.71|40.31|41.65|40.25|116
1667828100000|2022-11-07 13:35:00|41.65|40.25|41.66|40.26|41.7|40.3|41.63|40.23|114
1667828400000|2022-11-07 13:40:00|41.65|40.25|41.55|40.15|41.65|40.25|41.54|40.14|148
1667828700000|2022-11-07 13:45:00|41.54|40.14|41.49|40.09|41.6|40.2|41.47|40.07|127
1667829000000|2022-11-07 13:50:00|41.48|40.08|41.48|40.08|41.57|40.17|41.47|40.07|114
1667829300000|2022-11-07 13:55:00|41.47|40.07|41.53|40.13|41.59|40.19|41.45|40.05|124
1667829600000|2022-11-07 14:00:00|41.52|40.12|41.52|40.12|41.56|40.16|41.47|40.07|97
1667829900000|2022-11-07 14:05:00|41.51|40.11|41.43|40.03|41.54|40.14|41.4|40|139
1667830200000|2022-11-07 14:10:00|41.44|40.04|41.43|40.03|41.46|40.06|41.4|40|90
1667830500000|2022-11-07 14:15:00|41.44|40.04|41.52|40.12|41.53|40.13|41.41|40.01|104
1667830800000|2022-11-07 14:20:00|41.53|40.13|41.4|40|41.54|40.14|41.4|40|146
1667831100000|2022-11-07 14:25:00|41.41|40.01|41.46|40.06|41.48|40.08|41.39|39.99|112
1667831400000|2022-11-07 14:30:00|41.47|40.07|41.33|39.93|41.64|40.24|41.25|39.85|259
1667831700000|2022-11-07 14:35:00|41.32|39.92|41.26|39.86|41.41|40.01|41.15|39.75|272
1667832000000|2022-11-07 14:40:00|41.27|39.87|41.37|39.97|41.46|40.06|41.26|39.86|226
1667832300000|2022-11-07 14:45:00|41.36|39.96|41.24|39.84|41.39|39.99|41.23|39.83|216
1667832600000|2022-11-07 14:50:00|41.25|39.85|41.18|39.78|41.32|39.92|41.15|39.75|286
1667832900000|2022-11-07 14:55:00|41.19|39.79|41.25|39.85|41.31|39.91|41.15|39.75|184
1667833200000|2022-11-07 15:00:00|41.26|39.86|41.45|40.05|41.46|40.06|41.25|39.85|218
1667833500000|2022-11-07 15:05:00|41.46|40.06|41.46|40.06|41.49|40.09|41.36|39.96|155
1667833800000|2022-11-07 15:10:00|41.47|40.07|41.46|40.06|41.51|40.11|41.35|39.95|166
1667834100000|2022-11-07 15:15:00|41.47|40.07|41.59|40.19|41.63|40.23|41.39|39.99|273
1667834400000|2022-11-07 15:20:00|41.6|40.2|41.51|40.11|41.61|40.21|41.46|40.06|194
1667834700000|2022-11-07 15:25:00|41.52|40.12|41.48|40.08|41.52|40.12|41.42|40.02|173
1667835000000|2022-11-07 15:30:00|41.49|40.09|41.42|40.02|41.5|40.1|41.38|39.98|189
1667835300000|2022-11-07 15:35:00|41.43|40.03|41.34|39.94|41.45|40.05|41.34|39.94|161
1667835600000|2022-11-07 15:40:00|41.35|39.95|41.41|40.01|41.43|40.03|41.33|39.93|148
1667835900000|2022-11-07 15:45:00|41.4|40|41.53|40.13|41.54|40.14|41.37|39.97|191
1667836200000|2022-11-07 15:50:00|41.52|40.12|41.62|40.22|41.7|40.3|41.52|40.12|184
1667836500000|2022-11-07 15:55:00|41.63|40.23|41.68|40.28|41.69|40.29|41.62|40.22|134
1667836800000|2022-11-07 16:00:00|41.69|40.29|41.82|40.42|41.84|40.44|41.59|40.19|174
1667837100000|2022-11-07 16:05:00|41.83|40.43|41.73|40.33|41.83|40.43|41.57|40.17|223
1667837400000|2022-11-07 16:10:00|41.74|40.34|41.64|40.24|41.75|40.35|41.57|40.17|153
1667837700000|2022-11-07 16:15:00|41.65|40.25|41.63|40.23|41.79|40.39|41.63|40.23|159
1667838000000|2022-11-07 16:20:00|41.64|40.24|41.55|40.15|41.75|40.35|41.52|40.12|192
1667838300000|2022-11-07 16:25:00|41.54|40.14|41.61|40.21|41.7|40.3|41.52|40.12|153
1667838600000|2022-11-07 16:30:00|41.62|40.22|41.76|40.36|41.8|40.4|41.62|40.22|100
1667838900000|2022-11-07 16:35:00|41.77|40.37|41.75|40.35|41.78|40.38|41.68|40.28|183
1667839200000|2022-11-07 16:40:00|41.74|40.34|41.56|40.16|41.75|40.35|41.56|40.16|152
1667839500000|2022-11-07 16:45:00|41.55|40.15|41.53|40.13|41.63|40.23|41.49|40.09|200
1667839800000|2022-11-07 16:50:00|41.52|40.12|41.47|40.07|41.52|40.12|41.45|40.05|104
1667840100000|2022-11-07 16:55:00|41.48|40.08|41.38|39.98|41.48|40.08|41.37|39.97|208
1667840400000|2022-11-07 17:00:00|41.39|39.99|41.44|40.04|41.46|40.06|41.34|39.94|178
1667840700000|2022-11-07 17:05:00|41.43|40.03|41.49|40.09|41.49|40.09|41.32|39.92|144
1667841000000|2022-11-07 17:10:00|41.48|40.08|41.4|40|41.5|40.1|41.4|40|117
1667841300000|2022-11-07 17:15:00|41.41|40.01|41.46|40.06|41.5|40.1|41.37|39.97|138
1667841600000|2022-11-07 17:20:00|41.45|40.05|41.46|40.06|41.5|40.1|41.43|40.03|92
1667841900000|2022-11-07 17:25:00|41.45|40.05|41.4|40|41.46|40.06|41.37|39.97|48
1667842200000|2022-11-07 17:30:00|41.41|40.01|41.39|39.99|41.44|40.04|41.37|39.97|79
1667842500000|2022-11-07 17:35:00|41.37|39.97|41.37|39.97|41.41|40.01|41.33|39.93|76
1667842800000|2022-11-07 17:40:00|41.38|39.98|41.44|40.04|41.45|40.05|41.37|39.97|69
1667843100000|2022-11-07 17:45:00|41.43|40.03|41.4|40|41.49|40.09|41.36|39.96|103
1667843400000|2022-11-07 17:50:00|41.39|39.99|41.41|40.01|41.42|40.02|41.36|39.96|83
1667843700000|2022-11-07 17:55:00|41.42|40.02|41.47|40.07|41.48|40.08|41.41|40.01|98
1667844000000|2022-11-07 18:00:00|41.48|40.08|41.5|40.1|41.54|40.14|41.47|40.07|85
1667844300000|2022-11-07 18:05:00|41.51|40.11|41.54|40.14|41.55|40.15|41.45|40.05|90
1667844600000|2022-11-07 18:10:00|41.55|40.15|41.53|40.13|41.57|40.17|41.52|40.12|91
1667844900000|2022-11-07 18:15:00|41.54|40.14|41.62|40.22|41.63|40.23|41.5|40.1|78
1667845200000|2022-11-07 18:20:00|41.63|40.23|41.69|40.29|41.77|40.37|41.63|40.23|120
1667845500000|2022-11-07 18:25:00|41.7|40.3|41.75|40.35|41.75|40.35|41.68|40.28|66
1667845800000|2022-11-07 18:30:00|41.76|40.36|41.82|40.42|41.83|40.43|41.72|40.32|95
1667846100000|2022-11-07 18:35:00|41.81|40.41|41.75|40.35|41.84|40.44|41.74|40.34|98
1667846400000|2022-11-07 18:40:00|41.76|40.36|41.69|40.29|41.76|40.36|41.65|40.25|115
1667846700000|2022-11-07 18:45:00|41.7|40.3|41.74|40.34|41.75|40.35|41.66|40.26|99
1667847000000|2022-11-07 18:50:00|41.75|40.35|41.8|40.4|41.81|40.41|41.72|40.32|93
1667847300000|2022-11-07 18:55:00|41.81|40.41|41.71|40.31|41.81|40.41|41.7|40.3|78
1667847600000|2022-11-07 19:00:00|41.72|40.32|41.69|40.29|41.73|40.33|41.67|40.27|104
1667847900000|2022-11-07 19:05:00|41.68|40.28|41.68|40.28|41.72|40.32|41.61|40.21|119
1667848200000|2022-11-07 19:10:00|41.67|40.27|41.7|40.3|41.73|40.33|41.66|40.26|56
1667848500000|2022-11-07 19:15:00|41.71|40.31|41.86|40.46|41.87|40.47|41.7|40.3|124
1667848800000|2022-11-07 19:20:00|41.85|40.45|41.84|40.44|41.87|40.47|41.82|40.42|106
1667849100000|2022-11-07 19:25:00|41.83|40.43|41.93|40.53|41.94|40.54|41.83|40.43|119
1667849400000|2022-11-07 19:30:00|41.94|40.54|42.07|40.67|42.08|40.68|41.92|40.52|161
1667849700000|2022-11-07 19:35:00|42.06|40.66|42.13|40.73|42.16|40.76|42.03|40.63|188
1667850000000|2022-11-07 19:40:00|42.12|40.72|42.12|40.72|42.16|40.76|42.04|40.64|113
1667850300000|2022-11-07 19:45:00|42.13|40.73|42.13|40.73|42.2|40.8|42.09|40.69|103
1667850600000|2022-11-07 19:50:00|42.14|40.74|42.17|40.77|42.2|40.8|42.14|40.74|132
1667850900000|2022-11-07 19:55:00|42.16|40.76|42.11|40.71|42.18|40.78|42.07|40.67|108
1667851200000|2022-11-07 20:00:00|42.12|40.72|42.12|40.72|42.22|40.82|42.09|40.69|139
1667851500000|2022-11-07 20:05:00|42.11|40.71|42.13|40.73|42.19|40.79|42.07|40.67|148
1667851800000|2022-11-07 20:10:00|42.12|40.72|42.27|40.87|42.27|40.87|42.12|40.72|196
1667852100000|2022-11-07 20:15:00|42.3|40.9|42.2|40.8|42.3|40.9|42.19|40.79|159
1667852400000|2022-11-07 20:20:00|42.21|40.81|42.27|40.87|42.3|40.9|42.2|40.8|162
1667852700000|2022-11-07 20:25:00|42.28|40.88|42.27|40.87|42.32|40.92|42.25|40.85|116
1667853000000|2022-11-07 20:30:00|42.26|40.86|42.21|40.81|42.28|40.88|42.21|40.81|135
1667853300000|2022-11-07 20:35:00|42.2|40.8|42.2|40.8|42.25|40.85|42.17|40.77|197
1667853600000|2022-11-07 20:40:00|42.19|40.79|42.17|40.77|42.24|40.84|42.16|40.76|166
1667853900000|2022-11-07 20:45:00|42.18|40.78|42.12|40.72|42.18|40.78|42.09|40.69|168
1667854200000|2022-11-07 20:50:00|42.13|40.73|42.07|40.67|42.14|40.74|42.06|40.66|111
1667854500000|2022-11-07 20:55:00|42.06|40.66|42.06|40.66|42.11|40.71|42.01|40.61|159
1667854800000|2022-11-07 21:00:00|42.07|40.67|42.01|40.61|42.15|40.75|41.99|40.59|169
1667855100000|2022-11-07 21:05:00|42|40.6|42|40.6|42.07|40.67|41.96|40.56|113
1667855400000|2022-11-07 21:10:00|41.99|40.59|41.97|40.57|42.02|40.62|41.96|40.56|81
1667855700000|2022-11-07 21:15:00|41.98|40.58|42|40.6|42.01|40.61|41.97|40.57|49
1667856000000|2022-11-07 21:20:00|41.99|40.59|42|40.6|42.03|40.63|41.98|40.58|51
1667856300000|2022-11-07 21:25:00|42.01|40.61|41.99|40.59|42.08|40.68|41.99|40.59|58
1667856600000|2022-11-07 21:30:00|41.98|40.58|41.83|40.43|42.04|40.64|41.82|40.42|178
1667856900000|2022-11-07 21:35:00|41.82|40.42|41.52|40.12|41.82|40.42|41.52|40.12|326
1667857200000|2022-11-07 21:40:00|41.53|40.13|41.38|39.98|41.54|40.14|41.31|39.91|274
1667857500000|2022-11-07 21:45:00|41.37|39.97|41.41|40.01|41.53|40.13|41.36|39.96|178
1667857800000|2022-11-07 21:50:00|41.42|40.02|41.49|40.09|41.52|40.12|41.37|39.97|167
1667858100000|2022-11-07 21:55:00|41.5|40.1|41.47|40.07|41.51|40.11|41.39|39.99|95
1667858400000|2022-11-07 22:00:00|41.46|40.06|41.28|39.88|41.46|40.06|41.28|39.88|85
1667858700000|2022-11-07 22:05:00|41.29|39.89|40.99|39.59|41.29|39.89|40.97|39.57|170
1667859000000|2022-11-07 22:10:00|41|39.6|41.05|39.65|41.14|39.74|41|39.6|60
1667859300000|2022-11-07 22:15:00|41.06|39.66|40.88|39.48|41.13|39.73|40.85|39.45|93
1667859600000|2022-11-07 22:20:00|40.87|39.47|40.77|39.37|40.87|39.47|40.74|39.34|175
1667859900000|2022-11-07 22:25:00|40.76|39.36|40.74|39.34|40.76|39.36|40.59|39.19|130
1667860200000|2022-11-07 22:30:00|40.75|39.35|40.73|39.33|40.86|39.46|40.7|39.3|110
1667860500000|2022-11-07 22:35:00|40.72|39.32|40.69|39.29|40.72|39.32|40.58|39.18|62
1667860800000|2022-11-07 22:40:00|40.7|39.3|40.74|39.34|40.76|39.36|40.66|39.26|43
1667861100000|2022-11-07 22:45:00|40.75|39.35|40.75|39.35|40.78|39.38|40.63|39.23|37
1667861400000|2022-11-07 22:50:00|40.74|39.34|40.94|39.54|40.95|39.55|40.74|39.34|63
1667861700000|2022-11-07 22:55:00|40.95|39.55|40.83|39.43|40.95|39.55|40.78|39.38|75
1667862000000|2022-11-07 23:00:00|40.82|39.42|40.92|39.52|40.95|39.55|40.81|39.41|162
1667862300000|2022-11-07 23:05:00|40.93|39.53|40.9|39.5|40.94|39.54|40.86|39.46|130
1667862600000|2022-11-07 23:10:00|40.89|39.49|40.94|39.54|40.95|39.55|40.81|39.41|154
1667862900000|2022-11-07 23:15:00|40.95|39.55|41.04|39.64|41.1|39.7|40.91|39.51|193
1667863200000|2022-11-07 23:20:00|41.05|39.65|41.06|39.66|41.12|39.72|41.03|39.63|143
1667863500000|2022-11-07 23:25:00|41.05|39.65|41.03|39.63|41.07|39.67|41|39.6|124
1667863800000|2022-11-07 23:30:00|41.02|39.62|41.01|39.61|41.04|39.64|40.97|39.57|149
1667864100000|2022-11-07 23:35:00|41.02|39.62|41.12|39.72|41.12|39.72|40.98|39.58|154
1667864400000|2022-11-07 23:40:00|41.11|39.71|41.1|39.7|41.12|39.72|41.03|39.63|118
1667864700000|2022-11-07 23:45:00|41.09|39.69|41.15|39.75|41.16|39.76|41.01|39.61|172
1667865000000|2022-11-07 23:50:00|41.16|39.76|41.14|39.74|41.16|39.76|41.03|39.63|111
1667865300000|2022-11-07 23:55:00|41.13|39.73|41.12|39.72|41.17|39.77|41.06|39.66|119
1667865600000|2022-11-08 00:00:00|41.11|39.71|41.25|39.85|41.3|39.9|41.07|39.67|226
1667865900000|2022-11-08 00:05:00|41.26|39.86|41.27|39.87|41.31|39.91|41.19|39.79|155
1667866200000|2022-11-08 00:10:00|41.26|39.86|41.26|39.86|41.3|39.9|41.16|39.76|162
1667866500000|2022-11-08 00:15:00|41.27|39.87|41.17|39.77|41.31|39.91|41.13|39.73|181
1667866800000|2022-11-08 00:20:00|41.16|39.76|40.9|39.5|41.19|39.79|40.89|39.49|248
1667867100000|2022-11-08 00:25:00|40.91|39.51|40.94|39.54|41.04|39.64|40.9|39.5|174
1667867400000|2022-11-08 00:30:00|40.93|39.53|41.02|39.62|41.14|39.74|40.92|39.52|168
1667867700000|2022-11-08 00:35:00|41.03|39.63|40.95|39.55|41.07|39.67|40.95|39.55|137
1667868000000|2022-11-08 00:40:00|40.94|39.54|40.9|39.5|40.94|39.54|40.89|39.49|128
1667868300000|2022-11-08 00:45:00|40.89|39.49|40.97|39.57|40.97|39.57|40.77|39.37|169
1667868600000|2022-11-08 00:50:00|40.96|39.56|40.75|39.35|40.99|39.59|40.7|39.3|183
1667868900000|2022-11-08 00:55:00|40.76|39.36|40.7|39.3|40.81|39.41|40.69|39.29|209
1667869200000|2022-11-08 01:00:00|40.69|39.29|40.84|39.44|40.85|39.45|40.61|39.21|185
1667869500000|2022-11-08 01:05:00|40.83|39.43|40.91|39.51|40.91|39.51|40.79|39.39|135
1667869800000|2022-11-08 01:10:00|40.9|39.5|40.94|39.54|40.95|39.55|40.83|39.43|192
1667870100000|2022-11-08 01:15:00|40.95|39.55|41.19|39.79|41.19|39.79|40.85|39.45|229
1667870400000|2022-11-08 01:20:00|41.18|39.78|41.17|39.77|41.25|39.85|41.13|39.73|228
1667870700000|2022-11-08 01:25:00|41.16|39.76|41.12|39.72|41.2|39.8|41.09|39.69|182
1667871000000|2022-11-08 01:30:00|41.11|39.71|41.03|39.63|41.16|39.76|40.94|39.54|148
1667871300000|2022-11-08 01:35:00|41.02|39.62|40.96|39.56|41.02|39.62|40.93|39.53|117
1667871600000|2022-11-08 01:40:00|40.95|39.55|41|39.6|41.04|39.64|40.95|39.55|130
1667871900000|2022-11-08 01:45:00|41.01|39.61|41.01|39.61|41.05|39.65|40.98|39.58|132
1667872200000|2022-11-08 01:50:00|41.03|39.63|41.06|39.66|41.13|39.73|41.01|39.61|128
1667872500000|2022-11-08 01:55:00|41.05|39.65|41.15|39.75|41.19|39.79|41.05|39.65|171
1667872800000|2022-11-08 02:00:00|41.14|39.74|41.09|39.69|41.16|39.76|40.98|39.58|201
1667873100000|2022-11-08 02:05:00|41.08|39.68|41.05|39.65|41.11|39.71|41.03|39.63|139
1667873400000|2022-11-08 02:10:00|41.04|39.64|41.04|39.64|41.06|39.66|41.01|39.61|111
1667873700000|2022-11-08 02:15:00|41.05|39.65|41.18|39.78|41.23|39.83|41.02|39.62|153
1667874000000|2022-11-08 02:20:00|41.17|39.77|41.17|39.77|41.24|39.84|41.15|39.75|95
1667874300000|2022-11-08 02:25:00|41.16|39.76|41.22|39.82|41.26|39.86|41.16|39.76|113
1667874600000|2022-11-08 02:30:00|41.21|39.81|41.14|39.74|41.24|39.84|41.11|39.71|136
1667874900000|2022-11-08 02:35:00|41.13|39.73|41.09|39.69|41.17|39.77|41.08|39.68|103
1667875200000|2022-11-08 02:40:00|41.11|39.71|41.13|39.73|41.16|39.76|41.09|39.69|68
1667875500000|2022-11-08 02:45:00|41.12|39.72|40.99|39.59|41.2|39.8|40.98|39.58|127
1667875800000|2022-11-08 02:50:00|40.98|39.58|40.32|38.92|41|39.6|40.31|38.91|421
1667876100000|2022-11-08 02:55:00|40.33|38.93|40.15|38.75|40.41|39.01|40.05|38.65|373
1667876400000|2022-11-08 03:00:00|40.16|38.76|40.1|38.7|40.21|38.81|39.92|38.52|474
1667876700000|2022-11-08 03:05:00|40.11|38.71|40.26|38.86|40.26|38.86|40.1|38.7|300
1667877000000|2022-11-08 03:10:00|40.25|38.85|40.36|38.96|40.48|39.08|40.22|38.82|278
1667877300000|2022-11-08 03:15:00|40.37|38.97|39.75|38.35|40.44|39.04|39.72|38.32|438
1667877600000|2022-11-08 03:20:00|39.74|38.34|40.17|38.77|40.23|38.83|39.64|38.24|483
1667877900000|2022-11-08 03:25:00|40.16|38.76|39.94|38.54|40.18|38.78|39.92|38.52|328
1667878200000|2022-11-08 03:30:00|39.93|38.53|40.18|38.78|40.21|38.81|39.9|38.5|230
1667878500000|2022-11-08 03:35:00|40.19|38.79|40.11|38.71|40.23|38.83|40.1|38.7|197
1667878800000|2022-11-08 03:40:00|40.1|38.7|39.8|38.4|40.12|38.72|39.79|38.39|281
1667879100000|2022-11-08 03:45:00|39.79|38.39|39.84|38.44|39.96|38.56|39.73|38.33|333
1667879400000|2022-11-08 03:50:00|39.83|38.43|39.8|38.4|39.91|38.51|39.71|38.31|283
1667879700000|2022-11-08 03:55:00|39.79|38.39|39.51|38.11|39.82|38.42|39.34|37.94|370
1667880000000|2022-11-08 04:00:00|39.5|38.1|39.81|38.41|39.85|38.45|39.31|37.91|384
1667880300000|2022-11-08 04:05:00|39.8|38.4|39.22|37.82|39.82|38.42|39.21|37.81|322
1667880600000|2022-11-08 04:10:00|39.21|37.81|38.97|37.57|39.38|37.98|38.75|37.35|557
1667880900000|2022-11-08 04:15:00|38.96|37.56|38.84|37.44|39.08|37.68|38.74|37.34|464
1667881200000|2022-11-08 04:20:00|38.83|37.43|39.15|37.75|39.23|37.83|38.77|37.37|386
1667881500000|2022-11-08 04:25:00|39.16|37.76|39.41|38.01|39.44|38.04|39.16|37.76|330
1667881800000|2022-11-08 04:30:00|39.4|38|39.11|37.71|39.41|38.01|39.11|37.71|326
1667882100000|2022-11-08 04:35:00|39.1|37.7|39.11|37.71|39.15|37.75|38.98|37.58|275
1667882400000|2022-11-08 04:40:00|39.12|37.72|39.05|37.65|39.21|37.81|39.05|37.65|246
1667882700000|2022-11-08 04:45:00|39.06|37.66|39.26|37.86|39.27|37.87|38.91|37.51|306
1667883000000|2022-11-08 04:50:00|39.25|37.85|39.1|37.7|39.29|37.89|39.07|37.67|201
1667883300000|2022-11-08 04:55:00|39.09|37.69|38.94|37.54|39.1|37.7|38.94|37.54|225
1667883600000|2022-11-08 05:00:00|38.95|37.55|39.11|37.71|39.19|37.79|38.88|37.48|314
1667883900000|2022-11-08 05:05:00|39.1|37.7|38.86|37.46|39.13|37.73|38.85|37.45|226
1667884200000|2022-11-08 05:10:00|38.85|37.45|38.61|37.21|38.85|37.45|38.37|36.97|403
1667884500000|2022-11-08 05:15:00|38.62|37.22|38.66|37.26|38.91|37.51|38.62|37.22|310
1667884800000|2022-11-08 05:20:00|38.67|37.27|38.09|36.69|38.68|37.28|37.95|36.55|471
1667885100000|2022-11-08 05:25:00|38.08|36.68|38.53|37.13|38.57|37.17|37.96|36.56|492
1667885400000|2022-11-08 05:30:00|38.54|37.14|38.6|37.2|38.77|37.37|38.52|37.12|378
1667885700000|2022-11-08 05:35:00|38.61|37.21|38.87|37.47|38.91|37.51|38.6|37.2|306
1667886000000|2022-11-08 05:40:00|38.86|37.46|38.89|37.49|38.92|37.52|38.75|37.35|300
1667886300000|2022-11-08 05:45:00|38.88|37.48|38.69|37.29|38.89|37.49|38.6|37.2|248
1667886600000|2022-11-08 05:50:00|38.7|37.3|38.65|37.25|38.7|37.3|38.52|37.12|242
1667886900000|2022-11-08 05:55:00|38.66|37.26|38.7|37.3|38.82|37.42|38.62|37.22|287
1667887200000|2022-11-08 06:00:00|38.69|37.29|38.57|37.17|38.7|37.3|38.44|37.04|344
1667887500000|2022-11-08 06:05:00|38.56|37.16|38.45|37.05|38.64|37.24|38.42|37.02|261
1667887800000|2022-11-08 06:10:00|38.46|37.06|38.36|36.96|38.56|37.16|38.3|36.9|289
1667888100000|2022-11-08 06:15:00|38.35|36.95|38.7|37.3|38.7|37.3|38.28|36.88|287
1667888400000|2022-11-08 06:20:00|38.69|37.29|38.8|37.4|38.81|37.41|38.56|37.16|269
1667888700000|2022-11-08 06:25:00|38.79|37.39|38.71|37.31|38.8|37.4|38.67|37.27|297
1667889000000|2022-11-08 06:30:00|38.72|37.32|39.02|37.62|39.12|37.72|38.67|37.27|372
1667889300000|2022-11-08 06:35:00|39.03|37.63|38.89|37.49|39.03|37.63|38.78|37.38|332
1667889600000|2022-11-08 06:40:00|38.88|37.48|39.24|37.84|39.24|37.84|38.88|37.48|347
1667889900000|2022-11-08 06:45:00|39.25|37.85|39.24|37.84|39.27|37.87|39.06|37.66|360
1667890200000|2022-11-08 06:50:00|39.25|37.85|39.21|37.81|39.28|37.88|39.05|37.65|292
1667890500000|2022-11-08 06:55:00|39.22|37.82|39.13|37.73|39.27|37.87|39.11|37.71|269
1667890800000|2022-11-08 07:00:00|39.12|37.72|39.18|37.78|39.19|37.79|39.03|37.63|274
1667891100000|2022-11-08 07:05:00|39.17|37.77|39.11|37.71|39.21|37.81|39.05|37.65|240
1667891400000|2022-11-08 07:10:00|39.12|37.72|39.29|37.89|39.32|37.92|39.06|37.66|232
1667891700000|2022-11-08 07:15:00|39.3|37.9|39.2|37.8|39.3|37.9|39.15|37.75|206
1667892000000|2022-11-08 07:20:00|39.21|37.81|39.22|37.82|39.31|37.91|39.2|37.8|198
1667892300000|2022-11-08 07:25:00|39.21|37.81|39.23|37.83|39.23|37.83|39.11|37.71|227
1667892600000|2022-11-08 07:30:00|39.22|37.82|39.12|37.72|39.22|37.82|39.08|37.68|134
1667892900000|2022-11-08 07:35:00|39.13|37.73|39.42|38.02|39.42|38.02|39.12|37.72|287
1667893200000|2022-11-08 07:40:00|39.41|38.01|39.44|38.04|39.45|38.05|39.25|37.85|263
1667893500000|2022-11-08 07:45:00|39.43|38.03|39.44|38.04|39.48|38.08|39.31|37.91|258
1667893800000|2022-11-08 07:50:00|39.43|38.03|39.41|38.01|39.47|38.07|39.28|37.88|227
1667894100000|2022-11-08 07:55:00|39.4|38|39.35|37.95|39.49|38.09|39.32|37.92|285
1667894400000|2022-11-08 08:00:00|39.36|37.96|39.19|37.79|39.36|37.96|39.15|37.75|279
1667894700000|2022-11-08 08:05:00|39.18|37.78|39.21|37.81|39.26|37.86|39.13|37.73|239
1667895000000|2022-11-08 08:10:00|39.2|37.8|39.21|37.81|39.23|37.83|39.1|37.7|220
1667895300000|2022-11-08 08:15:00|39.2|37.8|39.2|37.8|39.29|37.89|39.08|37.68|321
1667895600000|2022-11-08 08:20:00|39.19|37.79|39.16|37.76|39.3|37.9|39.13|37.73|270
1667895900000|2022-11-08 08:25:00|39.15|37.75|39.24|37.84|39.26|37.86|39.15|37.75|189
1667896200000|2022-11-08 08:30:00|39.23|37.83|39.27|37.87|39.29|37.89|39.16|37.76|175
1667896500000|2022-11-08 08:35:00|39.26|37.86|39.38|37.98|39.41|38.01|39.21|37.81|310
1667896800000|2022-11-08 08:40:00|39.37|37.97|39.38|37.98|39.45|38.05|39.3|37.9|276
1667897100000|2022-11-08 08:45:00|39.37|37.97|39.36|37.96|39.38|37.98|39.25|37.85|201
1667897400000|2022-11-08 08:50:00|39.35|37.95|39.22|37.82|39.37|37.97|39.19|37.79|193
1667897700000|2022-11-08 08:55:00|39.23|37.83|39.19|37.79|39.27|37.87|39.19|37.79|183
1667898000000|2022-11-08 09:00:00|39.18|37.78|39.23|37.83|39.25|37.85|39.12|37.72|232
1667898300000|2022-11-08 09:05:00|39.24|37.84|39.23|37.83|39.34|37.94|39.17|37.77|208
1667898600000|2022-11-08 09:10:00|39.22|37.82|39.29|37.89|39.36|37.96|39.22|37.82|209
1667898900000|2022-11-08 09:15:00|39.28|37.88|39.31|37.91|39.4|38|39.17|37.77|273
1667899200000|2022-11-08 09:20:00|39.32|37.92|39.25|37.85|39.4|38|39.23|37.83|183
1667899500000|2022-11-08 09:25:00|39.24|37.84|39.27|37.87|39.44|38.04|39.18|37.78|277
1667899800000|2022-11-08 09:30:00|39.26|37.86|39.49|38.09|39.5|38.1|39.22|37.82|235
1667900100000|2022-11-08 09:35:00|39.48|38.08|39.38|37.98|39.49|38.09|39.3|37.9|193
1667900400000|2022-11-08 09:40:00|39.37|37.97|39.52|38.12|39.52|38.12|39.34|37.94|228
1667900700000|2022-11-08 09:45:00|39.53|38.13|39.36|37.96|39.53|38.13|39.31|37.91|229
1667901000000|2022-11-08 09:50:00|39.37|37.97|39.3|37.9|39.41|38.01|39.28|37.88|209
1667901300000|2022-11-08 09:55:00|39.31|37.91|39.35|37.95|39.42|38.02|39.29|37.89|183
1667901600000|2022-11-08 10:00:00|39.36|37.96|39.26|37.86|39.36|37.96|39.22|37.82|187
1667901900000|2022-11-08 10:05:00|39.25|37.85|39.3|37.9|39.39|37.99|39.23|37.83|173
1667902200000|2022-11-08 10:10:00|39.31|37.91|39.36|37.96|39.38|37.98|39.26|37.86|169
1667902500000|2022-11-08 10:15:00|39.37|37.97|39.29|37.89|39.37|37.97|39.26|37.86|161
1667902800000|2022-11-08 10:20:00|39.28|37.88|39.17|37.77|39.35|37.95|39.16|37.76|251
1667903100000|2022-11-08 10:25:00|39.16|37.76|39.19|37.79|39.27|37.87|39.14|37.74|186
1667903400000|2022-11-08 10:30:00|39.2|37.8|39.16|37.76|39.25|37.85|39.15|37.75|165
1667903700000|2022-11-08 10:35:00|39.15|37.75|39.18|37.78|39.26|37.86|39.15|37.75|164
1667904000000|2022-11-08 10:40:00|39.19|37.79|39.12|37.72|39.2|37.8|39.08|37.68|196
1667904300000|2022-11-08 10:45:00|39.13|37.73|39.24|37.84|39.27|37.87|39.13|37.73|193
1667904600000|2022-11-08 10:50:00|39.25|37.85|39.15|37.75|39.27|37.87|39.13|37.73|180
1667904900000|2022-11-08 10:55:00|39.16|37.76|39.13|37.73|39.16|37.76|39.02|37.62|191
1667905200000|2022-11-08 11:00:00|39.12|37.72|39.01|37.61|39.14|37.74|38.86|37.46|317
1667905500000|2022-11-08 11:05:00|39.02|37.62|39.16|37.76|39.18|37.78|39|37.6|273
1667905800000|2022-11-08 11:10:00|39.17|37.77|39.22|37.82|39.23|37.83|39.05|37.65|246
1667906100000|2022-11-08 11:15:00|39.23|37.83|39.24|37.84|39.3|37.9|39.19|37.79|217
1667906400000|2022-11-08 11:20:00|39.23|37.83|39.22|37.82|39.25|37.85|39.15|37.75|146
1667906700000|2022-11-08 11:25:00|39.23|37.83|39.16|37.76|39.25|37.85|39.12|37.72|188
1667907000000|2022-11-08 11:30:00|39.15|37.75|39.01|37.61|39.19|37.79|39.01|37.61|196
1667907300000|2022-11-08 11:35:00|39.02|37.62|39.05|37.65|39.12|37.72|39.01|37.61|188
1667907600000|2022-11-08 11:40:00|39.06|37.66|39.07|37.67|39.13|37.73|39.01|37.61|197
1667907900000|2022-11-08 11:45:00|39.08|37.68|39.12|37.72|39.15|37.75|39.02|37.62|193
1667908200000|2022-11-08 11:50:00|39.11|37.71|39.03|37.63|39.15|37.75|39.01|37.61|211
1667908500000|2022-11-08 11:55:00|39.04|37.64|39.08|37.68|39.13|37.73|39.02|37.62|177
1667908800000|2022-11-08 12:00:00|39.09|37.69|39.01|37.61|39.1|37.7|39|37.6|155
1667909100000|2022-11-08 12:05:00|39.02|37.62|39.18|37.78|39.22|37.82|39.01|37.61|266
1667909400000|2022-11-08 12:10:00|39.19|37.79|39.31|37.91|39.31|37.91|39.14|37.74|280
1667909700000|2022-11-08 12:15:00|39.3|37.9|39.2|37.8|39.32|37.92|39.14|37.74|220
1667910000000|2022-11-08 12:20:00|39.19|37.79|39.23|37.83|39.3|37.9|39.16|37.76|177
1667910300000|2022-11-08 12:25:00|39.24|37.84|39.18|37.78|39.27|37.87|39.17|37.77|193
1667910600000|2022-11-08 12:30:00|39.17|37.77|39.14|37.74|39.21|37.81|39.11|37.71|208
1667910900000|2022-11-08 12:35:00|39.13|37.73|39.03|37.63|39.17|37.77|39.02|37.62|238
1667911200000|2022-11-08 12:40:00|39.02|37.62|39.09|37.69|39.15|37.75|39.02|37.62|221
1667911500000|2022-11-08 12:45:00|39.1|37.7|39.19|37.79|39.2|37.8|39.07|37.67|178
1667911800000|2022-11-08 12:50:00|39.2|37.8|39.27|37.87|39.3|37.9|39.2|37.8|187
1667912100000|2022-11-08 12:55:00|39.26|37.86|39.4|38|39.43|38.03|39.23|37.83|245
1667912400000|2022-11-08 13:00:00|39.41|38.01|39.5|38.1|39.5|38.1|39.36|37.96|260
1667912700000|2022-11-08 13:05:00|39.49|38.09|39.63|38.23|39.67|38.27|39.45|38.05|228
1667913000000|2022-11-08 13:10:00|39.64|38.24|39.64|38.24|39.72|38.32|39.59|38.19|239
1667913300000|2022-11-08 13:15:00|39.63|38.23|39.54|38.14|39.71|38.31|39.52|38.12|213
1667913600000|2022-11-08 13:20:00|39.55|38.15|39.39|37.99|39.56|38.16|39.38|37.98|184
1667913900000|2022-11-08 13:25:00|39.4|38|39.4|38|39.5|38.1|39.33|37.93|179
1667914200000|2022-11-08 13:30:00|39.39|37.99|39.51|38.11|39.52|38.12|39.31|37.91|206
1667914500000|2022-11-08 13:35:00|39.5|38.1|39.69|38.29|39.73|38.33|39.48|38.08|226
1667914800000|2022-11-08 13:40:00|39.7|38.3|39.57|38.17|39.78|38.38|39.57|38.17|192
1667915100000|2022-11-08 13:45:00|39.58|38.18|39.51|38.11|39.59|38.19|39.49|38.09|149
1667915400000|2022-11-08 13:50:00|39.5|38.1|39.44|38.04|39.55|38.15|39.31|37.91|179
1667915700000|2022-11-08 13:55:00|39.45|38.05|39.31|37.91|39.51|38.11|39.27|37.87|306
1667916000000|2022-11-08 14:00:00|39.32|37.92|39.47|38.07|39.48|38.08|39.17|37.77|302
1667916300000|2022-11-08 14:05:00|39.48|38.08|39.37|37.97|39.61|38.21|39.37|37.97|269
1667916600000|2022-11-08 14:10:00|39.38|37.98|39.38|37.98|39.48|38.08|39.32|37.92|210
1667916900000|2022-11-08 14:15:00|39.37|37.97|39.16|37.76|39.38|37.98|39.15|37.75|246
1667917200000|2022-11-08 14:20:00|39.15|37.75|39.28|37.88|39.31|37.91|39.12|37.72|215
1667917500000|2022-11-08 14:25:00|39.27|37.87|39.51|38.11|39.66|38.26|39.23|37.83|323
1667917800000|2022-11-08 14:30:00|39.52|38.12|39.42|38.02|39.59|38.19|39.36|37.96|312
1667918100000|2022-11-08 14:35:00|39.43|38.03|39.2|37.8|39.61|38.21|39.19|37.79|371
1667918400000|2022-11-08 14:40:00|39.21|37.81|39.34|37.94|39.35|37.95|39.07|37.67|358
1667918700000|2022-11-08 14:45:00|39.33|37.93|39.59|38.19|39.62|38.22|39.33|37.93|352
1667919000000|2022-11-08 14:50:00|39.6|38.2|40.01|38.61|40.06|38.66|39.55|38.15|445
1667919300000|2022-11-08 14:55:00|40|38.6|39.78|38.38|40.01|38.61|39.77|38.37|363
1667919600000|2022-11-08 15:00:00|39.79|38.39|39.75|38.35|39.99|38.59|39.75|38.35|271
1667919900000|2022-11-08 15:05:00|39.74|38.34|39.87|38.47|39.92|38.52|39.71|38.31|265
1667920200000|2022-11-08 15:10:00|39.86|38.46|39.85|38.45|39.93|38.53|39.76|38.36|289
1667920500000|2022-11-08 15:15:00|39.84|38.44|39.74|38.34|39.94|38.54|39.74|38.34|265
1667920800000|2022-11-08 15:20:00|39.75|38.35|39.63|38.23|39.79|38.39|39.62|38.22|295
1667921100000|2022-11-08 15:25:00|39.64|38.24|39.36|37.96|39.65|38.25|39.26|37.86|371
1667921400000|2022-11-08 15:30:00|39.37|37.97|39.57|38.17|39.59|38.19|39.36|37.96|373
1667921700000|2022-11-08 15:35:00|39.58|38.18|39.83|38.43|39.93|38.53|39.49|38.09|296
1667922000000|2022-11-08 15:40:00|39.82|38.42|39.91|38.51|39.93|38.53|39.76|38.36|194
1667922300000|2022-11-08 15:45:00|39.92|38.52|40.03|38.63|40.03|38.63|39.75|38.35|245
1667922600000|2022-11-08 15:50:00|40.05|38.65|40.32|38.92|40.34|38.94|40.04|38.64|458
1667922900000|2022-11-08 15:55:00|40.31|38.91|40.51|39.11|40.62|39.22|40.31|38.91|482
1667923200000|2022-11-08 16:00:00|40.52|39.12|40.84|39.44|40.86|39.46|40.23|38.83|453
1667923500000|2022-11-08 16:05:00|40.83|39.43|41.83|40.43|41.83|40.43|40.72|39.32|610
1667923800000|2022-11-08 16:10:00|41.84|40.44|41.42|40.02|41.88|40.48|41.23|39.83|608
1667924100000|2022-11-08 16:15:00|41.43|40.03|41.12|39.72|41.48|40.08|41.07|39.67|537
1667924400000|2022-11-08 16:20:00|41.11|39.71|41.63|40.23|41.65|40.25|41.1|39.7|476
1667924700000|2022-11-08 16:25:00|41.64|40.24|41.64|40.24|41.8|40.4|41.46|40.06|416
1667925000000|2022-11-08 16:30:00|41.65|40.25|42.06|40.66|42.25|40.85|41.59|40.19|562
1667925300000|2022-11-08 16:35:00|42.05|40.65|41.85|40.45|42.06|40.66|41.78|40.38|541
1667925600000|2022-11-08 16:40:00|41.86|40.46|41.78|40.38|41.94|40.54|41.64|40.24|418
1667925900000|2022-11-08 16:45:00|41.77|40.37|41.5|40.1|41.8|40.4|41.47|40.07|387
1667926200000|2022-11-08 16:50:00|41.51|40.11|41.43|40.03|41.62|40.22|41.42|40.02|309
1667926500000|2022-11-08 16:55:00|41.44|40.04|41.21|39.81|41.47|40.07|41.15|39.75|342
1667926800000|2022-11-08 17:00:00|41.22|39.82|41.18|39.78|41.52|40.12|41.15|39.75|400
1667927100000|2022-11-08 17:05:00|41.19|39.79|41.31|39.91|41.42|40.02|41.07|39.67|400
1667927400000|2022-11-08 17:10:00|41.3|39.9|41.14|39.74|41.42|40.02|41.13|39.73|415
1667927700000|2022-11-08 17:15:00|41.13|39.73|41.04|39.64|41.25|39.85|41.03|39.63|444
1667928000000|2022-11-08 17:20:00|41.03|39.63|40.83|39.43|41.04|39.64|40.7|39.3|471
1667928300000|2022-11-08 17:25:00|40.81|39.41|40.69|39.29|40.85|39.45|40.38|38.98|483
1667928600000|2022-11-08 17:30:00|40.7|39.3|41.03|39.63|41.11|39.71|40.51|39.11|469
1667928900000|2022-11-08 17:35:00|41.04|39.64|41.02|39.62|41.09|39.69|40.9|39.5|392
1667929200000|2022-11-08 17:40:00|41.01|39.61|40.67|39.27|41.05|39.65|40.61|39.21|310
1667929500000|2022-11-08 17:45:00|40.66|39.26|40.72|39.32|40.85|39.45|40.54|39.14|390
1667929800000|2022-11-08 17:50:00|40.73|39.33|40.11|38.71|40.75|39.35|39.89|38.49|534
1667930100000|2022-11-08 17:55:00|40.13|38.73|39.71|38.31|40.16|38.76|39.69|38.29|542
1667930400000|2022-11-08 18:00:00|39.7|38.3|39.72|38.32|40.07|38.67|39.68|38.28|477
1667930700000|2022-11-08 18:05:00|39.71|38.31|38.86|37.46|39.78|38.38|38.7|37.3|647
1667931000000|2022-11-08 18:10:00|38.87|37.47|39.06|37.66|39.21|37.81|38.81|37.41|623
1667931300000|2022-11-08 18:15:00|39.05|37.65|38.28|36.88|39.08|37.68|38.17|36.77|635
1667931600000|2022-11-08 18:20:00|38.27|36.87|38.44|37.04|38.58|37.18|37.64|36.24|673
1667931900000|2022-11-08 18:25:00|38.43|37.03|38.36|36.96|38.45|37.05|38.13|36.73|559
1667932200000|2022-11-08 18:30:00|38.35|36.95|38.88|37.48|38.9|37.5|38.19|36.79|546
1667932500000|2022-11-08 18:35:00|38.86|37.46|38.46|37.06|38.94|37.54|38.4|37|546
1667932800000|2022-11-08 18:40:00|38.45|37.05|38.33|36.93|38.48|37.08|37.94|36.54|589
1667933100000|2022-11-08 18:45:00|38.32|36.92|38.57|37.17|38.63|37.23|38.26|36.86|466
1667933400000|2022-11-08 18:50:00|38.56|37.16|38.48|37.08|38.62|37.22|38.18|36.78|457
1667933700000|2022-11-08 18:55:00|38.47|37.07|38.11|36.71|38.51|37.11|38.03|36.63|567
1667934000000|2022-11-08 19:00:00|38.1|36.7|38.16|36.76|38.33|36.93|38|36.6|478
1667934300000|2022-11-08 19:05:00|38.17|36.77|38.02|36.62|38.28|36.88|38.01|36.61|384
1667934600000|2022-11-08 19:10:00|38.01|36.61|37.52|36.12|38.04|36.64|37.41|36.01|488
1667934900000|2022-11-08 19:15:00|37.53|36.13|37.69|36.29|37.79|36.39|37.46|36.06|439
1667935200000|2022-11-08 19:20:00|37.7|36.3|36.54|35.14|37.71|36.31|36.54|35.14|600
1667935500000|2022-11-08 19:25:00|36.56|35.16|36|34.6|36.74|35.34|35.94|34.54|750
1667935800000|2022-11-08 19:30:00|35.99|34.59|36.8|35.4|36.8|35.4|35.26|33.86|817
1667936100000|2022-11-08 19:35:00|36.82|35.42|37.45|36.05|37.65|36.25|36.28|34.88|823
1667936400000|2022-11-08 19:40:00|37.49|36.09|37.34|35.94|37.49|36.09|37.07|35.67|786
1667936700000|2022-11-08 19:45:00|37.33|35.93|37.78|36.38|38.01|36.61|37.18|35.78|824
1667937000000|2022-11-08 19:50:00|37.77|36.37|37.52|36.12|37.87|36.47|37.35|35.95|763
1667937300000|2022-11-08 19:55:00|37.54|36.14|37.62|36.22|37.75|36.35|37.39|35.99|633
1667937600000|2022-11-08 20:00:00|37.61|36.21|37.79|36.39|37.94|36.54|37.59|36.19|589
1667937900000|2022-11-08 20:05:00|37.78|36.38|37.19|35.79|37.79|36.39|36.77|35.37|675
1667938200000|2022-11-08 20:10:00|37.2|35.8|37.55|36.15|37.6|36.2|36.78|35.38|702
1667938500000|2022-11-08 20:15:00|37.53|36.13|37.76|36.36|37.8|36.4|37.33|35.93|624
1667938800000|2022-11-08 20:20:00|37.75|36.35|37.15|35.75|37.78|36.38|37.15|35.75|587
1667939100000|2022-11-08 20:25:00|37.17|35.77|37.18|35.78|37.29|35.89|37.01|35.61|538
1667939400000|2022-11-08 20:30:00|37.17|35.77|37.55|36.15|37.75|36.35|37.17|35.77|498
1667939700000|2022-11-08 20:35:00|37.56|36.16|37.78|36.38|37.9|36.5|37.49|36.09|504
1667940000000|2022-11-08 20:40:00|37.79|36.39|37.76|36.36|37.88|36.48|37.7|36.3|407
1667940300000|2022-11-08 20:45:00|37.77|36.37|37.78|36.38|37.95|36.55|37.71|36.31|415
1667940600000|2022-11-08 20:50:00|37.79|36.39|37.56|36.16|37.79|36.39|37.43|36.03|464
1667940900000|2022-11-08 20:55:00|37.55|36.15|37.52|36.12|37.64|36.24|37.46|36.06|436
1667941200000|2022-11-08 21:00:00|37.53|36.13|37.46|36.06|37.57|36.17|37.39|35.99|412
1667941500000|2022-11-08 21:05:00|37.45|36.05|37.68|36.28|37.74|36.34|37.44|36.04|403
1667941800000|2022-11-08 21:10:00|37.69|36.29|37.87|36.47|37.96|36.56|37.59|36.19|349
1667942100000|2022-11-08 21:15:00|37.86|36.46|37.25|35.85|37.86|36.46|37.25|35.85|401
1667942400000|2022-11-08 21:20:00|37.24|35.84|37.54|36.14|37.55|36.15|37.24|35.84|382
1667942700000|2022-11-08 21:25:00|37.55|36.15|37.54|36.14|37.6|36.2|37.35|35.95|407
1667943000000|2022-11-08 21:30:00|37.53|36.13|37.58|36.18|37.59|36.19|37.38|35.98|349
1667943300000|2022-11-08 21:35:00|37.59|36.19|37.78|36.38|37.78|36.38|37.56|36.16|340
1667943600000|2022-11-08 21:40:00|37.77|36.37|38.03|36.63|38.04|36.64|37.72|36.32|375
1667943900000|2022-11-08 21:45:00|38.02|36.62|37.78|36.38|38.09|36.69|37.66|36.26|412
1667944200000|2022-11-08 21:50:00|37.79|36.39|38.05|36.65|38.11|36.71|37.75|36.35|436
1667944500000|2022-11-08 21:55:00|38.03|36.63|37.9|36.5|38.07|36.67|37.74|36.34|415
1667944800000|2022-11-08 22:00:00|37.89|36.49|37.67|36.27|37.89|36.49|37.67|36.27|216
1667945100000|2022-11-08 22:05:00|37.66|36.26|37.61|36.21|37.67|36.27|37.54|36.14|194
1667945400000|2022-11-08 22:10:00|37.6|36.2|37.4|36|37.62|36.22|37.37|35.97|154
1667945700000|2022-11-08 22:15:00|37.39|35.99|37.76|36.36|37.76|36.36|37.34|35.94|144
1667946000000|2022-11-08 22:20:00|37.77|36.37|37.78|36.38|37.81|36.41|37.68|36.28|151
1667946300000|2022-11-08 22:25:00|37.77|36.37|37.64|36.24|37.83|36.43|37.64|36.24|157
1667946600000|2022-11-08 22:30:00|37.63|36.23|37.62|36.22|37.69|36.29|37.5|36.1|170
1667946900000|2022-11-08 22:35:00|37.61|36.21|37.5|36.1|37.65|36.25|37.48|36.08|118
1667947200000|2022-11-08 22:40:00|37.49|36.09|37.54|36.14|37.67|36.27|37.45|36.05|105
1667947500000|2022-11-08 22:45:00|37.55|36.15|37.35|35.95|37.56|36.16|37.35|35.95|95
1667947800000|2022-11-08 22:50:00|37.34|35.94|37.65|36.25|37.74|36.34|37.34|35.94|114
1667948100000|2022-11-08 22:55:00|37.66|36.26|37.58|36.18|37.71|36.31|37.55|36.15|174
1667948400000|2022-11-08 23:00:00|37.57|36.17|37.7|36.3|37.71|36.31|37.37|35.97|260
1667948700000|2022-11-08 23:05:00|37.69|36.29|37.71|36.31|37.78|36.38|37.62|36.22|153
1667949000000|2022-11-08 23:10:00|37.72|36.32|37.78|36.38|37.84|36.44|37.67|36.27|206
1667949300000|2022-11-08 23:15:00|37.79|36.39|37.61|36.21|37.9|36.5|37.52|36.12|331
1667949600000|2022-11-08 23:20:00|37.6|36.2|37.68|36.28|37.71|36.31|37.44|36.04|342
1667949900000|2022-11-08 23:25:00|37.67|36.27|37.85|36.45|37.86|36.46|37.58|36.18|299
1667950200000|2022-11-08 23:30:00|37.84|36.44|38.02|36.62|38.03|36.63|37.66|36.26|309
1667950500000|2022-11-08 23:35:00|38.03|36.63|38.43|37.03|38.44|37.04|37.92|36.52|390
1667950800000|2022-11-08 23:40:00|38.44|37.04|38.43|37.03|38.45|37.05|38.25|36.85|355
1667951100000|2022-11-08 23:45:00|38.42|37.02|38.05|36.65|38.45|37.05|37.97|36.57|366
1667951400000|2022-11-08 23:50:00|38.04|36.64|37.79|36.39|38.05|36.65|37.79|36.39|368
1667951700000|2022-11-08 23:55:00|37.8|36.4|37.92|36.52|37.95|36.55|37.76|36.36|288
1667952000000|2022-11-09 00:00:00|37.91|36.51|37.66|36.26|37.97|36.57|37.64|36.24|357
1667952300000|2022-11-09 00:05:00|37.67|36.27|37.51|36.11|37.83|36.43|37.47|36.07|257
1667952600000|2022-11-09 00:10:00|37.52|36.12|37.68|36.28|37.7|36.3|37.48|36.08|306
1667952900000|2022-11-09 00:15:00|37.67|36.27|38.04|36.64|38.14|36.74|37.67|36.27|287
1667953200000|2022-11-09 00:20:00|38.05|36.65|38.15|36.75|38.19|36.79|38|36.6|207
1667953500000|2022-11-09 00:25:00|38.14|36.74|38.01|36.61|38.15|36.75|37.93|36.53|241
1667953800000|2022-11-09 00:30:00|38.02|36.62|38.07|36.67|38.26|36.86|37.99|36.59|279
1667954100000|2022-11-09 00:35:00|38.06|36.66|37.88|36.48|38.08|36.68|37.87|36.47|211
1667954400000|2022-11-09 00:40:00|37.87|36.47|37.85|36.45|37.93|36.53|37.74|36.34|158
1667954700000|2022-11-09 00:45:00|37.86|36.46|37.48|36.08|37.87|36.47|37.43|36.03|302
1667955000000|2022-11-09 00:50:00|37.47|36.07|37.46|36.06|37.61|36.21|37.34|35.94|279
1667955300000|2022-11-09 00:55:00|37.45|36.05|37.43|36.03|37.54|36.14|37.39|35.99|281
1667955600000|2022-11-09 01:00:00|37.42|36.02|37.47|36.07|37.52|36.12|37.32|35.92|319
1667955900000|2022-11-09 01:05:00|37.46|36.06|37.74|36.34|37.81|36.41|37.46|36.06|226
1667956200000|2022-11-09 01:10:00|37.75|36.35|37.52|36.12|37.78|36.38|37.42|36.02|256
1667956500000|2022-11-09 01:15:00|37.53|36.13|37.61|36.21|37.62|36.22|37.41|36.01|304
1667956800000|2022-11-09 01:20:00|37.62|36.22|37.66|36.26|37.75|36.35|37.47|36.07|299
1667957100000|2022-11-09 01:25:00|37.65|36.25|37.37|35.97|37.71|36.31|37.35|35.95|295
1667957400000|2022-11-09 01:30:00|37.38|35.98|37.7|36.3|37.77|36.37|37.36|35.96|330
1667957700000|2022-11-09 01:35:00|37.71|36.31|37.51|36.11|37.72|36.32|37.49|36.09|273
1667958000000|2022-11-09 01:40:00|37.52|36.12|37.41|36.01|37.57|36.17|37.38|35.98|290
1667958300000|2022-11-09 01:45:00|37.4|36|37.51|36.11|37.58|36.18|37.38|35.98|280
1667958600000|2022-11-09 01:50:00|37.5|36.1|37.23|35.83|37.55|36.15|37.23|35.83|303
1667958900000|2022-11-09 01:55:00|37.22|35.82|37.16|35.76|37.27|35.87|37.12|35.72|274
1667959200000|2022-11-09 02:00:00|37.15|35.75|37.07|35.67|37.24|35.84|36.99|35.59|287
1667959500000|2022-11-09 02:05:00|37.06|35.66|37.17|35.77|37.42|36.02|37.05|35.65|339
1667959800000|2022-11-09 02:10:00|37.18|35.78|37.22|35.82|37.41|36.01|37.07|35.67|351
1667960100000|2022-11-09 02:15:00|37.23|35.83|37.42|36.02|37.42|36.02|37.14|35.74|247
1667960400000|2022-11-09 02:20:00|37.43|36.03|37.66|36.26|37.67|36.27|37.32|35.92|332
1667960700000|2022-11-09 02:25:00|37.67|36.27|37.4|36|37.71|36.31|37.35|35.95|282
1667961000000|2022-11-09 02:30:00|37.41|36.01|37.1|35.7|37.41|36.01|37.07|35.67|288
1667961300000|2022-11-09 02:35:00|37.11|35.71|37.02|35.62|37.17|35.77|37.01|35.61|278
1667961600000|2022-11-09 02:40:00|37.01|35.61|36.87|35.47|37.1|35.7|36.87|35.47|253
1667961900000|2022-11-09 02:45:00|36.88|35.48|37|35.6|37.02|35.62|36.85|35.45|296
1667962200000|2022-11-09 02:50:00|36.99|35.59|36.87|35.47|37.09|35.69|36.82|35.42|333
1667962500000|2022-11-09 02:55:00|36.86|35.46|36.63|35.23|36.89|35.49|36.62|35.22|399
1667962800000|2022-11-09 03:00:00|36.64|35.24|36.72|35.32|36.81|35.41|36.6|35.2|381
1667963100000|2022-11-09 03:05:00|36.73|35.33|36.72|35.32|36.95|35.55|36.7|35.3|380
1667963400000|2022-11-09 03:10:00|36.7|35.3|36.28|34.88|36.79|35.39|36.24|34.84|528
1667963700000|2022-11-09 03:15:00|36.27|34.87|36.75|35.35|36.76|35.36|36.24|34.84|540
1667964000000|2022-11-09 03:20:00|36.74|35.34|36.53|35.13|36.92|35.52|36.52|35.12|448
1667964300000|2022-11-09 03:25:00|36.52|35.12|36.6|35.2|36.8|35.4|36.52|35.12|389
1667964600000|2022-11-09 03:30:00|36.59|35.19|36.44|35.04|36.66|35.26|36.37|34.97|505
1667964900000|2022-11-09 03:35:00|36.43|35.03|36.43|35.03|36.58|35.18|36.38|34.98|522
1667965200000|2022-11-09 03:40:00|36.42|35.02|36.69|35.29|36.69|35.29|36.3|34.9|553
1667965500000|2022-11-09 03:45:00|36.7|35.3|36.93|35.53|36.95|35.55|36.69|35.29|472
1667965800000|2022-11-09 03:50:00|36.94|35.54|37.14|35.74|37.2|35.8|36.85|35.45|433
1667966100000|2022-11-09 03:55:00|37.15|35.75|37.11|35.71|37.24|35.84|37.02|35.62|412
1667966400000|2022-11-09 04:00:00|37.1|35.7|36.95|35.55|37.2|35.8|36.93|35.53|395
1667966700000|2022-11-09 04:05:00|36.96|35.56|36.9|35.5|37.03|35.63|36.83|35.43|313
1667967000000|2022-11-09 04:10:00|36.89|35.49|37.15|35.75|37.16|35.76|36.89|35.49|290
1667967300000|2022-11-09 04:15:00|37.14|35.74|37.01|35.61|37.18|35.78|36.87|35.47|312
1667967600000|2022-11-09 04:20:00|37|35.6|37.07|35.67|37.24|35.84|36.98|35.58|330
1667967900000|2022-11-09 04:25:00|37.08|35.68|37.31|35.91|37.32|35.92|37.01|35.61|350
1667968200000|2022-11-09 04:30:00|37.32|35.92|37.48|36.08|37.52|36.12|37.21|35.81|369
1667968500000|2022-11-09 04:35:00|37.47|36.07|37.27|35.87|37.56|36.16|37.23|35.83|451
1667968800000|2022-11-09 04:40:00|37.28|35.88|37.27|35.87|37.33|35.93|37.2|35.8|326
1667969100000|2022-11-09 04:45:00|37.26|35.86|37.25|35.85|37.44|36.04|37.15|35.75|293
1667969400000|2022-11-09 04:50:00|37.26|35.86|37.32|35.92|37.35|35.95|37.18|35.78|310
1667969700000|2022-11-09 04:55:00|37.33|35.93|37.44|36.04|37.46|36.06|37.19|35.79|409
1667970000000|2022-11-09 05:00:00|37.45|36.05|37.37|35.97|37.45|36.05|37.22|35.82|404
1667970300000|2022-11-09 05:05:00|37.36|35.96|37.03|35.63|37.37|35.97|36.99|35.59|409
1667970600000|2022-11-09 05:10:00|37.04|35.64|37.18|35.78|37.24|35.84|37.01|35.61|388
1667970900000|2022-11-09 05:15:00|37.19|35.79|37.28|35.88|37.48|36.08|37.16|35.76|361
1667971200000|2022-11-09 05:20:00|37.27|35.87|37.14|35.74|37.5|36.1|37.12|35.72|413
1667971500000|2022-11-09 05:25:00|37.15|35.75|37.71|36.31|37.78|36.38|37.11|35.71|499
1667971800000|2022-11-09 05:30:00|37.7|36.3|37.55|36.15|37.73|36.33|37.43|36.03|504
1667972100000|2022-11-09 05:35:00|37.56|36.16|37.45|36.05|37.62|36.22|37.4|36|445
1667972400000|2022-11-09 05:40:00|37.47|36.07|37.7|36.3|37.76|36.36|37.43|36.03|498
1667972700000|2022-11-09 05:45:00|37.71|36.31|37.66|36.26|37.91|36.51|37.62|36.22|446
1667973000000|2022-11-09 05:50:00|37.67|36.27|37.42|36.02|37.72|36.32|37.41|36.01|527
1667973300000|2022-11-09 05:55:00|37.41|36.01|37.48|36.08|37.62|36.22|37.34|35.94|525
1667973600000|2022-11-09 06:00:00|37.49|36.09|37.54|36.14|37.6|36.2|37.37|35.97|347
1667973900000|2022-11-09 06:05:00|37.53|36.13|37.58|36.18|37.79|36.39|37.53|36.13|353
1667974200000|2022-11-09 06:10:00|37.6|36.2|37.6|36.2|37.76|36.36|37.49|36.09|474
1667974500000|2022-11-09 06:15:00|37.59|36.19|37.56|36.16|37.83|36.43|37.45|36.05|465
1667974800000|2022-11-09 06:20:00|37.57|36.17|37.52|36.12|37.63|36.23|37.46|36.06|366
1667975100000|2022-11-09 06:25:00|37.53|36.13|37.7|36.3|37.76|36.36|37.51|36.11|383
1667975400000|2022-11-09 06:30:00|37.71|36.31|37.72|36.32|37.8|36.4|37.53|36.13|380
1667975700000|2022-11-09 06:35:00|37.71|36.31|37.67|36.27|37.73|36.33|37.53|36.13|358
1667976000000|2022-11-09 06:40:00|37.68|36.28|37.86|36.46|37.91|36.51|37.55|36.15|383
1667976300000|2022-11-09 06:45:00|37.85|36.45|38.09|36.69|38.1|36.7|37.82|36.42|455
1667976600000|2022-11-09 06:50:00|38.08|36.68|37.79|36.39|38.17|36.77|37.76|36.36|475
1667976900000|2022-11-09 06:55:00|37.8|36.4|37.94|36.54|38.09|36.69|37.79|36.39|435
1667977200000|2022-11-09 07:00:00|37.95|36.55|38.24|36.84|38.24|36.84|37.93|36.53|419
1667977500000|2022-11-09 07:05:00|38.23|36.83|38.24|36.84|38.33|36.93|38.11|36.71|398
1667977800000|2022-11-09 07:10:00|38.25|36.85|38.11|36.71|38.3|36.9|38.1|36.7|422
1667978100000|2022-11-09 07:15:00|38.1|36.7|38.31|36.91|38.33|36.93|37.99|36.59|517
1667978400000|2022-11-09 07:20:00|38.32|36.92|38.13|36.73|38.32|36.92|38.08|36.68|465
1667978700000|2022-11-09 07:25:00|38.15|36.75|38.21|36.81|38.24|36.84|38.05|36.65|512
1667979000000|2022-11-09 07:30:00|38.2|36.8|38.19|36.79|38.32|36.92|38.04|36.64|498
1667979300000|2022-11-09 07:35:00|38.2|36.8|38.18|36.78|38.26|36.86|37.99|36.59|518
1667979600000|2022-11-09 07:40:00|38.19|36.79|37.95|36.55|38.25|36.85|37.95|36.55|463
1667979900000|2022-11-09 07:45:00|37.96|36.56|37.93|36.53|38.13|36.73|37.84|36.44|483
1667980200000|2022-11-09 07:50:00|37.92|36.52|37.97|36.57|38.19|36.79|37.91|36.51|504
1667980500000|2022-11-09 07:55:00|37.98|36.58|37.91|36.51|38.05|36.65|37.86|36.46|481
1667980800000|2022-11-09 08:00:00|37.89|36.49|37.68|36.28|37.97|36.57|37.66|36.26|542
1667981100000|2022-11-09 08:05:00|37.69|36.29|37.76|36.36|37.99|36.59|37.62|36.22|545
1667981400000|2022-11-09 08:10:00|37.75|36.35|37.59|36.19|37.81|36.41|37.56|36.16|566
1667981700000|2022-11-09 08:15:00|37.58|36.18|37.65|36.25|37.84|36.44|37.57|36.17|555
1667982000000|2022-11-09 08:20:00|37.64|36.24|37.47|36.07|37.81|36.41|37.41|36.01|517
1667982300000|2022-11-09 08:25:00|37.48|36.08|37.25|35.85|37.54|36.14|37.25|35.85|626
1667982600000|2022-11-09 08:30:00|37.24|35.84|36.85|35.45|37.35|35.95|36.83|35.43|556
1667982900000|2022-11-09 08:35:00|36.83|35.43|36.72|35.32|36.93|35.53|36.69|35.29|478
1667983200000|2022-11-09 08:40:00|36.74|35.34|37.41|36.01|37.44|36.04|36.71|35.31|597
1667983500000|2022-11-09 08:45:00|37.42|36.02|37.2|35.8|37.44|36.04|36.99|35.59|508
1667983800000|2022-11-09 08:50:00|37.19|35.79|37.04|35.64|37.26|35.86|36.99|35.59|505
1667984100000|2022-11-09 08:55:00|37.05|35.65|37.14|35.74|37.29|35.89|36.99|35.59|474
1667984400000|2022-11-09 09:00:00|37.15|35.75|37.04|35.64|37.19|35.79|36.94|35.54|467
1667984700000|2022-11-09 09:05:00|37.03|35.63|36.72|35.32|37.09|35.69|36.72|35.32|524
1667985000000|2022-11-09 09:10:00|36.71|35.31|36.46|35.06|36.78|35.38|36.43|35.03|494
1667985300000|2022-11-09 09:15:00|36.45|35.05|36.13|34.73|36.6|35.2|36.13|34.73|546
1667985600000|2022-11-09 09:20:00|36.12|34.72|36.86|35.46|36.96|35.56|36.12|34.72|604
1667985900000|2022-11-09 09:25:00|36.87|35.47|36.58|35.18|36.88|35.48|36.52|35.12|520
1667986200000|2022-11-09 09:30:00|36.57|35.17|36.23|34.83|36.66|35.26|36.16|34.76|508
1667986500000|2022-11-09 09:35:00|36.22|34.82|36.19|34.79|36.57|35.17|36.17|34.77|588
1667986800000|2022-11-09 09:40:00|36.18|34.78|36.17|34.77|36.37|34.97|36.01|34.61|516
1667987100000|2022-11-09 09:45:00|36.18|34.78|35.88|34.48|36.31|34.91|35.75|34.35|599
1667987400000|2022-11-09 09:50:00|35.89|34.49|35.64|34.24|36.03|34.63|35.62|34.22|627
1667987700000|2022-11-09 09:55:00|35.65|34.25|36.14|34.74|36.14|34.74|35.54|34.14|574
1667988000000|2022-11-09 10:00:00|36.15|34.75|36.08|34.68|36.32|34.92|35.96|34.56|594
1667988300000|2022-11-09 10:05:00|36.07|34.67|35.74|34.34|36.1|34.7|35.61|34.21|495
1667988600000|2022-11-09 10:10:00|35.73|34.33|35.24|33.84|35.8|34.4|35.12|33.72|593
1667988900000|2022-11-09 10:15:00|35.22|33.82|35.19|33.79|35.75|34.35|35.1|33.7|662
1667989200000|2022-11-09 10:20:00|35.2|33.8|35.79|34.39|35.91|34.51|35.13|33.73|608
1667989500000|2022-11-09 10:25:00|35.78|34.38|35.56|34.16|35.87|34.47|35.27|33.87|644
1667989800000|2022-11-09 10:30:00|35.55|34.15|35.67|34.27|35.87|34.47|35.43|34.03|708
1667990100000|2022-11-09 10:35:00|35.66|34.26|36.11|34.71|36.26|34.86|35.52|34.12|697
1667990400000|2022-11-09 10:40:00|36.12|34.72|35.97|34.57|36.14|34.74|35.82|34.42|645
1667990700000|2022-11-09 10:45:00|35.98|34.58|36.02|34.62|36.2|34.8|35.91|34.51|632
1667991000000|2022-11-09 10:50:00|36.01|34.61|36.07|34.67|36.1|34.7|35.78|34.38|601
1667991300000|2022-11-09 10:55:00|36.08|34.68|35.84|34.44|36.18|34.78|35.77|34.37|630
1667991600000|2022-11-09 11:00:00|35.82|34.42|35.79|34.39|36.06|34.66|35.7|34.3|585
1667991900000|2022-11-09 11:05:00|35.77|34.37|35.79|34.39|35.85|34.45|35.63|34.23|569
1667992200000|2022-11-09 11:10:00|35.77|34.37|36.22|34.82|36.25|34.85|35.77|34.37|632
1667992500000|2022-11-09 11:15:00|36.23|34.83|36.41|35.01|36.45|35.05|36.13|34.73|557
1667992800000|2022-11-09 11:20:00|36.42|35.02|36.33|34.93|36.53|35.13|36.29|34.89|531
1667993100000|2022-11-09 11:25:00|36.32|34.92|36.25|34.85|36.41|35.01|36.09|34.69|517
1667993400000|2022-11-09 11:30:00|36.26|34.86|36.29|34.89|36.32|34.92|36.12|34.72|544
1667993700000|2022-11-09 11:35:00|36.3|34.9|36.15|34.75|36.33|34.93|36.07|34.67|556
1667994000000|2022-11-09 11:40:00|36.14|34.74|36.25|34.85|36.25|34.85|36.02|34.62|549
1667994300000|2022-11-09 11:45:00|36.24|34.84|36.23|34.83|36.39|34.99|36.14|34.74|507
1667994600000|2022-11-09 11:50:00|36.25|34.85|36.58|35.18|36.62|35.22|36.23|34.83|575
1667994900000|2022-11-09 11:55:00|36.59|35.19|36.59|35.19|36.65|35.25|36.33|34.93|612
1667995200000|2022-11-09 12:00:00|36.6|35.2|36.89|35.49|36.93|35.53|36.38|34.98|682
1667995500000|2022-11-09 12:05:00|36.9|35.5|36.81|35.41|36.92|35.52|36.58|35.18|656
1667995800000|2022-11-09 12:10:00|36.8|35.4|36.95|35.55|37.02|35.62|36.72|35.32|644
1667996100000|2022-11-09 12:15:00|36.94|35.54|36.66|35.26|36.97|35.57|36.51|35.11|672
1667996400000|2022-11-09 12:20:00|36.67|35.27|36.35|34.95|36.7|35.3|36.33|34.93|621
1667996700000|2022-11-09 12:25:00|36.36|34.96|36.46|35.06|36.53|35.13|36.33|34.93|657
1667997000000|2022-11-09 12:30:00|36.45|35.05|36.47|35.07|36.67|35.27|36.41|35.01|615
1667997300000|2022-11-09 12:35:00|36.48|35.08|36.62|35.22|36.73|35.33|36.37|34.97|596
1667997600000|2022-11-09 12:40:00|36.6|35.2|36.72|35.32|36.82|35.42|36.52|35.12|575
1667997900000|2022-11-09 12:45:00|36.73|35.33|36.54|35.14|37.06|35.66|36.53|35.13|605
1667998200000|2022-11-09 12:50:00|36.53|35.13|36.33|34.93|36.63|35.23|36.33|34.93|668
1667998500000|2022-11-09 12:55:00|36.35|34.95|36.44|35.04|36.44|35.04|36.06|34.66|662
1667998800000|2022-11-09 13:00:00|36.45|35.05|36.42|35.02|36.69|35.29|36.39|34.99|649
1667999100000|2022-11-09 13:05:00|36.43|35.03|36.05|34.65|36.45|35.05|36.03|34.63|617
1667999400000|2022-11-09 13:10:00|36.04|34.64|36.44|35.04|36.63|35.23|36.01|34.61|709
1667999700000|2022-11-09 13:15:00|36.45|35.05|36.33|34.93|36.55|35.15|36.16|34.76|645
1668000000000|2022-11-09 13:20:00|36.34|34.94|36.45|35.05|36.56|35.16|36.27|34.87|687
1668000300000|2022-11-09 13:25:00|36.44|35.04|36.18|34.78|36.52|35.12|36.14|34.74|679
1668000600000|2022-11-09 13:30:00|36.17|34.77|36.21|34.81|36.46|35.06|36.13|34.73|634
1668000900000|2022-11-09 13:35:00|36.2|34.8|36.21|34.81|36.34|34.94|36.09|34.69|612
1668001200000|2022-11-09 13:40:00|36.22|34.82|36.57|35.17|36.65|35.25|36.18|34.78|607
1668001500000|2022-11-09 13:45:00|36.58|35.18|36.49|35.09|36.65|35.25|36.45|35.05|583
1668001800000|2022-11-09 13:50:00|36.5|35.1|36.4|35|36.56|35.16|36.28|34.88|607
1668002100000|2022-11-09 13:55:00|36.41|35.01|36.35|34.95|36.47|35.07|36.24|34.84|503
1668002400000|2022-11-09 14:00:00|36.34|34.94|36.22|34.82|36.53|35.13|36.21|34.81|553
1668002700000|2022-11-09 14:05:00|36.21|34.81|36.42|35.02|36.48|35.08|36.18|34.78|577
1668003000000|2022-11-09 14:10:00|36.43|35.03|36.52|35.12|36.68|35.28|36.41|35.01|575
1668003300000|2022-11-09 14:15:00|36.51|35.11|36.21|34.81|36.56|35.16|36.17|34.77|660
1668003600000|2022-11-09 14:20:00|36.2|34.8|36.36|34.96|36.37|34.97|36.07|34.67|627
1668003900000|2022-11-09 14:25:00|36.35|34.95|36.12|34.72|36.45|35.05|35.99|34.59|653
1668004200000|2022-11-09 14:30:00|36.1|34.7|35.99|34.59|36.15|34.75|35.81|34.41|642
1668004500000|2022-11-09 14:35:00|36.02|34.62|36.15|34.75|36.29|34.89|35.98|34.58|613
1668004800000|2022-11-09 14:40:00|36.14|34.74|36.84|35.44|36.85|35.45|36.11|34.71|633
1668005100000|2022-11-09 14:45:00|36.81|35.41|37.19|35.79|37.33|35.93|36.74|35.34|706
1668005400000|2022-11-09 14:50:00|37.2|35.8|37.14|35.74|37.23|35.83|36.85|35.45|609
1668005700000|2022-11-09 14:55:00|37.13|35.73|36.9|35.5|37.21|35.81|36.83|35.43|657
1668006000000|2022-11-09 15:00:00|36.89|35.49|37.26|35.86|37.29|35.89|36.87|35.47|694
1668006300000|2022-11-09 15:05:00|37.25|35.85|37.29|35.89|37.34|35.94|37.08|35.68|637
1668006600000|2022-11-09 15:10:00|37.26|35.86|37.13|35.73|37.38|35.98|37.01|35.61|591
1668006900000|2022-11-09 15:15:00|37.15|35.75|37.22|35.82|37.39|35.99|37.06|35.66|591
1668007200000|2022-11-09 15:20:00|37.21|35.81|37.32|35.92|37.38|35.98|37.14|35.74|595
1668007500000|2022-11-09 15:25:00|37.33|35.93|37|35.6|37.35|35.95|36.94|35.54|637
1668007800000|2022-11-09 15:30:00|36.99|35.59|36.72|35.32|37.12|35.72|36.52|35.12|691
1668008100000|2022-11-09 15:35:00|36.69|35.29|36.52|35.12|36.84|35.44|36.05|34.65|720
1668008400000|2022-11-09 15:40:00|36.53|35.13|36.08|34.68|36.62|35.22|35.7|34.3|722
1668008700000|2022-11-09 15:45:00|36.06|34.66|36.2|34.8|36.24|34.84|35.84|34.44|718
1668009000000|2022-11-09 15:50:00|36.21|34.81|36.1|34.7|36.3|34.9|36.06|34.66|731
1668009300000|2022-11-09 15:55:00|36.08|34.68|36|34.6|36.15|34.75|35.81|34.41|733
1668009600000|2022-11-09 16:00:00|35.98|34.58|36.46|35.06|36.56|35.16|35.89|34.49|739
1668009900000|2022-11-09 16:05:00|36.48|35.08|36.51|35.11|36.52|35.12|36.21|34.81|666
1668010200000|2022-11-09 16:10:00|36.5|35.1|36.04|34.64|36.61|35.21|36.02|34.62|702
1668010500000|2022-11-09 16:15:00|36.06|34.66|35.97|34.57|36.29|34.89|35.95|34.55|687
1668010800000|2022-11-09 16:20:00|35.96|34.56|35.5|34.1|36.02|34.62|35.39|33.99|647
1668011100000|2022-11-09 16:25:00|35.51|34.11|35.51|34.11|35.78|34.38|35.29|33.89|732
1668011400000|2022-11-09 16:30:00|35.52|34.12|35.79|34.39|35.9|34.5|35.52|34.12|693
1668011700000|2022-11-09 16:35:00|35.78|34.38|35.87|34.47|35.93|34.53|35.55|34.15|673
1668012000000|2022-11-09 16:40:00|35.88|34.48|36.44|35.04|36.58|35.18|35.85|34.45|736
1668012300000|2022-11-09 16:45:00|36.43|35.03|36.29|34.89|36.57|35.17|36.28|34.88|639
1668012600000|2022-11-09 16:50:00|36.28|34.88|36.26|34.86|36.48|35.08|36.21|34.81|631
1668012900000|2022-11-09 16:55:00|36.27|34.87|36.01|34.61|36.39|34.99|35.99|34.59|617
1668013200000|2022-11-09 17:00:00|36.02|34.62|36.15|34.75|36.21|34.81|35.89|34.49|645
1668013500000|2022-11-09 17:05:00|36.14|34.74|36.1|34.7|36.4|35|36.05|34.65|626
1668013800000|2022-11-09 17:10:00|36.07|34.67|36.32|34.92|36.35|34.95|36|34.6|563
1668014100000|2022-11-09 17:15:00|36.34|34.94|36.17|34.77|36.41|35.01|36.13|34.73|598
1668014400000|2022-11-09 17:20:00|36.16|34.76|35.79|34.39|36.23|34.83|35.74|34.34|676
1668014700000|2022-11-09 17:25:00|35.77|34.37|35.58|34.18|35.85|34.45|35.44|34.04|606
1668015000000|2022-11-09 17:30:00|35.57|34.17|35.91|34.51|36|34.6|35.55|34.15|599
1668015300000|2022-11-09 17:35:00|35.93|34.53|35.37|33.97|35.93|34.53|35.28|33.88|659
1668015600000|2022-11-09 17:40:00|35.36|33.96|35.58|34.18|35.69|34.29|35.31|33.91|626
1668015900000|2022-11-09 17:45:00|35.59|34.19|35.38|33.98|35.63|34.23|35.32|33.92|592
1668016200000|2022-11-09 17:50:00|35.34|33.94|35.69|34.29|35.71|34.31|35.32|33.92|622
1668016500000|2022-11-09 17:55:00|35.68|34.28|35.46|34.06|35.72|34.32|35.44|34.04|615
1668016800000|2022-11-09 18:00:00|35.47|34.07|35.3|33.9|35.62|34.22|35.24|33.84|659
1668017100000|2022-11-09 18:05:00|35.31|33.91|35.02|33.62|35.41|34.01|34.96|33.56|599
1668017400000|2022-11-09 18:10:00|35|33.6|34.87|33.47|35.15|33.75|34.84|33.44|710
1668017700000|2022-11-09 18:15:00|34.88|33.48|35.04|33.64|35.05|33.65|34.75|33.35|678
1668018000000|2022-11-09 18:20:00|35.05|33.65|34.89|33.49|35.15|33.75|34.8|33.4|644
1668018300000|2022-11-09 18:25:00|34.91|33.51|34.72|33.32|35.15|33.75|34.71|33.31|587
1668018600000|2022-11-09 18:30:00|34.74|33.34|34.83|33.43|35.04|33.64|34.68|33.28|650
1668018900000|2022-11-09 18:35:00|34.81|33.41|34.34|32.94|34.92|33.52|34.33|32.93|648
1668019200000|2022-11-09 18:40:00|34.37|32.97|34.4|33|34.58|33.18|34.28|32.88|723
1668019500000|2022-11-09 18:45:00|34.42|33.02|34.96|33.56|35.02|33.62|34.24|32.84|728
1668019800000|2022-11-09 18:50:00|34.97|33.57|34.75|33.35|35.01|33.61|34.72|33.32|636
1668020100000|2022-11-09 18:55:00|34.74|33.34|34.72|33.32|34.78|33.38|34.62|33.22|571
1668020400000|2022-11-09 19:00:00|34.74|33.34|35.15|33.75|35.21|33.81|34.66|33.26|596
1668020700000|2022-11-09 19:05:00|35.11|33.71|34.92|33.52|35.15|33.75|34.88|33.48|596
1668021000000|2022-11-09 19:10:00|34.91|33.51|34.85|33.45|35.05|33.65|34.75|33.35|547
1668021300000|2022-11-09 19:15:00|34.84|33.44|35.02|33.62|35.04|33.64|34.65|33.25|567
1668021600000|2022-11-09 19:20:00|35.04|33.64|35.21|33.81|35.27|33.87|34.9|33.5|494
1668021900000|2022-11-09 19:25:00|35.2|33.8|35.21|33.81|35.21|33.81|35.03|33.63|482
1668022200000|2022-11-09 19:30:00|35.2|33.8|34.98|33.58|35.26|33.86|34.93|33.53|493
1668022500000|2022-11-09 19:35:00|34.99|33.59|35.11|33.71|35.12|33.72|34.82|33.42|461
1668022800000|2022-11-09 19:40:00|35.12|33.72|35.22|33.82|35.33|33.93|34.98|33.58|514
1668023100000|2022-11-09 19:45:00|35.21|33.81|34.95|33.55|35.27|33.87|34.87|33.47|464
1668023400000|2022-11-09 19:50:00|34.94|33.54|34.72|33.32|34.94|33.54|34.7|33.3|525
1668023700000|2022-11-09 19:55:00|34.75|33.35|34.81|33.41|34.91|33.51|34.67|33.27|436
1668024000000|2022-11-09 20:00:00|34.82|33.42|34.75|33.35|34.87|33.47|34.65|33.25|458
1668024300000|2022-11-09 20:05:00|34.74|33.34|34.65|33.25|34.81|33.41|34.59|33.19|409
1668024600000|2022-11-09 20:10:00|34.63|33.23|34.56|33.16|34.71|33.31|34.54|33.14|446
1668024900000|2022-11-09 20:15:00|34.55|33.15|34.89|33.49|34.9|33.5|34.55|33.15|332
1668025200000|2022-11-09 20:20:00|34.88|33.48|34.48|33.08|35.03|33.63|34.47|33.07|489
1668025500000|2022-11-09 20:25:00|34.49|33.09|34.65|33.25|34.67|33.27|34.39|32.99|398
1668025800000|2022-11-09 20:30:00|34.64|33.24|34.98|33.58|35.02|33.62|34.59|33.19|497
1668026100000|2022-11-09 20:35:00|34.97|33.57|34.87|33.47|35.1|33.7|34.82|33.42|533
1668026400000|2022-11-09 20:40:00|34.88|33.48|34.05|32.65|34.89|33.49|33.83|32.43|617
1668026700000|2022-11-09 20:45:00|34.06|32.66|34.21|32.81|34.49|33.09|33.92|32.52|635
1668027000000|2022-11-09 20:50:00|34.22|32.82|34.08|32.68|34.23|32.83|33.9|32.5|681
1668027300000|2022-11-09 20:55:00|34.1|32.7|34.24|32.84|34.41|33.01|33.98|32.58|647
1668027600000|2022-11-09 21:00:00|34.25|32.85|33.83|32.43|34.26|32.86|33.83|32.43|591
1668027900000|2022-11-09 21:05:00|33.85|32.45|33.82|32.42|33.89|32.49|33.72|32.32|567
1668028200000|2022-11-09 21:10:00|33.8|32.4|33.98|32.58|34|32.6|33.73|32.33|460
1668028500000|2022-11-09 21:15:00|33.97|32.57|33.19|31.79|33.99|32.59|33.18|31.78|537
1668028800000|2022-11-09 21:20:00|33.18|31.78|32.82|31.42|33.21|31.81|32.54|31.14|573
1668029100000|2022-11-09 21:25:00|32.81|31.41|32.24|30.84|32.88|31.48|31.95|30.55|609
1668029400000|2022-11-09 21:30:00|32.23|30.83|33.1|31.7|33.13|31.73|32.23|30.83|639
1668029700000|2022-11-09 21:35:00|33.11|31.71|32.57|31.17|33.11|31.71|32.46|31.06|657
1668030000000|2022-11-09 21:40:00|32.54|31.14|32.13|30.73|32.62|31.22|32.01|30.61|581
1668030300000|2022-11-09 21:45:00|32.12|30.72|32.28|30.88|32.53|31.13|32.12|30.72|579
1668030600000|2022-11-09 21:50:00|32.27|30.87|31.93|30.53|32.39|30.99|31.74|30.34|589
1668030900000|2022-11-09 21:55:00|31.92|30.52|31.91|30.51|32.09|30.69|31.8|30.4|524
1668031200000|2022-11-09 22:00:00|31.92|30.52|32.52|31.12|32.54|31.14|31.82|30.42|470
1668031500000|2022-11-09 22:05:00|32.51|31.11|32.06|30.66|32.57|31.17|31.94|30.54|463
1668031800000|2022-11-09 22:10:00|32.05|30.65|32.43|31.03|32.45|31.05|32.02|30.62|347
1668032100000|2022-11-09 22:15:00|32.44|31.04|32.3|30.9|32.54|31.14|32.28|30.88|240
1668032400000|2022-11-09 22:20:00|32.31|30.91|32.59|31.19|32.73|31.33|32.3|30.9|265
1668032700000|2022-11-09 22:25:00|32.6|31.2|32.61|31.21|32.75|31.35|32.6|31.2|231
1668033000000|2022-11-09 22:30:00|32.6|31.2|32.29|30.89|32.61|31.21|32.25|30.85|212
1668033300000|2022-11-09 22:35:00|32.28|30.88|32.4|31|32.46|31.06|32.21|30.81|215
1668033600000|2022-11-09 22:40:00|32.39|30.99|32.47|31.07|32.55|31.15|32.24|30.84|172
1668033900000|2022-11-09 22:45:00|32.48|31.08|32.34|30.94|32.53|31.13|32.34|30.94|106
1668034200000|2022-11-09 22:50:00|32.35|30.95|32.44|31.04|32.45|31.05|32.27|30.87|139
1668034500000|2022-11-09 22:55:00|32.43|31.03|32.23|30.83|32.59|31.19|32.22|30.82|185
1668034800000|2022-11-09 23:00:00|32.22|30.82|31.97|30.57|32.23|30.83|31.89|30.49|505
1668035100000|2022-11-09 23:05:00|31.98|30.58|32.56|31.16|32.59|31.19|31.85|30.45|585
1668035400000|2022-11-09 23:10:00|32.57|31.17|32.49|31.09|32.8|31.4|32.28|30.88|610
1668035700000|2022-11-09 23:15:00|32.51|31.11|32.11|30.71|32.51|31.11|32.02|30.62|621
1668036000000|2022-11-09 23:20:00|32.12|30.72|31.94|30.54|32.27|30.87|31.86|30.46|554
1668036300000|2022-11-09 23:25:00|31.93|30.53|31.97|30.57|31.99|30.59|31.75|30.35|612
1668036600000|2022-11-09 23:30:00|31.98|30.58|31.96|30.56|32.08|30.68|31.86|30.46|554
1668036900000|2022-11-09 23:35:00|31.97|30.57|32.29|30.89|32.38|30.98|31.72|30.32|592
1668037200000|2022-11-09 23:40:00|32.3|30.9|32.52|31.12|32.56|31.16|32.29|30.89|558
1668037500000|2022-11-09 23:45:00|32.53|31.13|32.5|31.1|32.82|31.42|32.35|30.95|543
1668037800000|2022-11-09 23:50:00|32.49|31.09|32.25|30.85|32.64|31.24|32.21|30.81|478
1668038100000|2022-11-09 23:55:00|32.24|30.84|32.45|31.05|32.54|31.14|32.21|30.81|469
1668038400000|2022-11-10 00:00:00|32.44|31.04|32.14|30.74|32.46|31.06|31.87|30.47|568
1668038700000|2022-11-10 00:05:00|32.15|30.75|32.34|30.94|32.41|31.01|32.11|30.71|545
1668039000000|2022-11-10 00:10:00|32.33|30.93|32.93|31.53|33.29|31.89|32.32|30.92|633
1668039300000|2022-11-10 00:15:00|32.95|31.55|32.59|31.19|33.15|31.75|32.56|31.16|635
1668039600000|2022-11-10 00:20:00|32.6|31.2|33.07|31.67|33.1|31.7|32.55|31.15|473
1668039900000|2022-11-10 00:25:00|33.09|31.69|33.26|31.86|33.27|31.87|32.92|31.52|506
1668040200000|2022-11-10 00:30:00|33.27|31.87|33.14|31.74|33.36|31.96|33.02|31.62|609
1668040500000|2022-11-10 00:35:00|33.15|31.75|33.19|31.79|33.31|31.91|33.1|31.7|415
1668040800000|2022-11-10 00:40:00|33.18|31.78|33.12|31.72|33.26|31.86|32.94|31.54|436
1668041100000|2022-11-10 00:45:00|33.11|31.71|33.3|31.9|33.3|31.9|32.99|31.59|416
1668041400000|2022-11-10 00:50:00|33.31|31.91|33.41|32.01|33.42|32.02|33.09|31.69|423
1668041700000|2022-11-10 00:55:00|33.4|32|33.6|32.2|33.64|32.24|33.37|31.97|440
1668042000000|2022-11-10 01:00:00|33.59|32.19|34.74|33.34|34.84|33.44|33.45|32.05|666
1668042300000|2022-11-10 01:05:00|34.73|33.33|34.25|32.85|34.74|33.34|34.23|32.83|362
1668042600000|2022-11-10 01:10:00|34.27|32.87|34.55|33.15|34.55|33.15|33.86|32.46|528
1668042900000|2022-11-10 01:15:00|34.56|33.16|33.89|32.49|35.01|33.61|33.89|32.49|601
1668043200000|2022-11-10 01:20:00|33.92|32.52|33.69|32.29|34.09|32.69|33.62|32.22|475
1668043500000|2022-11-10 01:25:00|33.7|32.3|33.91|32.51|33.93|32.53|33.67|32.27|333
1668043800000|2022-11-10 01:30:00|33.9|32.5|33.9|32.5|34.13|32.73|33.76|32.36|395
1668044100000|2022-11-10 01:35:00|33.93|32.53|33.7|32.3|34.04|32.64|33.69|32.29|477
1668044400000|2022-11-10 01:40:00|33.69|32.29|33.69|32.29|33.73|32.33|33.49|32.09|424
1668044700000|2022-11-10 01:45:00|33.68|32.28|33.49|32.09|33.75|32.35|33.45|32.05|498
1668045000000|2022-11-10 01:50:00|33.48|32.08|33.49|32.09|33.53|32.13|33.28|31.88|500
1668045300000|2022-11-10 01:55:00|33.5|32.1|33.55|32.15|33.56|32.16|33.42|32.02|406
1668045600000|2022-11-10 02:00:00|33.54|32.14|33.4|32|33.66|32.26|33.34|31.94|399
1668045900000|2022-11-10 02:05:00|33.39|31.99|33.46|32.06|33.52|32.12|33.35|31.95|328
1668046200000|2022-11-10 02:10:00|33.47|32.07|33.44|32.04|33.6|32.2|33.41|32.01|387
1668046500000|2022-11-10 02:15:00|33.46|32.06|33.64|32.24|33.73|32.33|33.43|32.03|398
1668046800000|2022-11-10 02:20:00|33.63|32.23|33.78|32.38|33.95|32.55|33.61|32.21|391
1668047100000|2022-11-10 02:25:00|33.77|32.37|33.75|32.35|33.95|32.55|33.7|32.3|418
1668047400000|2022-11-10 02:30:00|33.76|32.36|34.03|32.63|34.11|32.71|33.7|32.3|494
1668047700000|2022-11-10 02:35:00|34.04|32.64|34.1|32.7|34.12|32.72|33.84|32.44|427
1668048000000|2022-11-10 02:40:00|34.12|32.72|34.25|32.85|34.28|32.88|34.03|32.63|482
1668048300000|2022-11-10 02:45:00|34.27|32.87|33.88|32.48|34.27|32.87|33.82|32.42|540
1668048600000|2022-11-10 02:50:00|33.89|32.49|34|32.6|34.11|32.71|33.82|32.42|529
1668048900000|2022-11-10 02:55:00|34.02|32.62|34.25|32.85|34.28|32.88|33.93|32.53|416
1668049200000|2022-11-10 03:00:00|34.26|32.86|34.65|33.25|34.67|33.27|34.17|32.77|578
1668049500000|2022-11-10 03:05:00|34.64|33.24|34.93|33.53|35.08|33.68|34.57|33.17|565
1668049800000|2022-11-10 03:10:00|34.92|33.52|34.68|33.28|35.01|33.61|34.61|33.21|609
1668050100000|2022-11-10 03:15:00|34.65|33.25|35.23|33.83|35.25|33.85|34.65|33.25|625
1668050400000|2022-11-10 03:20:00|35.22|33.82|35.42|34.02|35.49|34.09|35.17|33.77|598
1668050700000|2022-11-10 03:25:00|35.38|33.98|35.11|33.71|35.43|34.03|35.08|33.68|637
1668051000000|2022-11-10 03:30:00|35.1|33.7|35.14|33.74|35.15|33.75|34.88|33.48|512
1668051300000|2022-11-10 03:35:00|35.13|33.73|35.19|33.79|35.24|33.84|34.94|33.54|541
1668051600000|2022-11-10 03:40:00|35.2|33.8|35.74|34.34|35.8|34.4|35.15|33.75|691
1668051900000|2022-11-10 03:45:00|35.76|34.36|35.13|33.73|35.84|34.44|35.13|33.73|691
1668052200000|2022-11-10 03:50:00|35.21|33.81|35.08|33.68|35.29|33.89|34.98|33.58|606
1668052500000|2022-11-10 03:55:00|35.04|33.64|34.98|33.58|35.1|33.7|34.82|33.42|603
1668052800000|2022-11-10 04:00:00|34.94|33.54|34.87|33.47|35|33.6|34.72|33.32|508
1668053100000|2022-11-10 04:05:00|34.88|33.48|34.96|33.56|35.06|33.66|34.8|33.4|482
1668053400000|2022-11-10 04:10:00|34.95|33.55|35.01|33.61|35.15|33.75|34.87|33.47|489
1668053700000|2022-11-10 04:15:00|35.04|33.64|35.39|33.99|35.49|34.09|34.9|33.5|619
1668054000000|2022-11-10 04:20:00|35.34|33.94|35.56|34.16|35.64|34.24|35.29|33.89|675
1668054300000|2022-11-10 04:25:00|35.55|34.15|34.97|33.57|35.56|34.16|34.95|33.55|673
1668054600000|2022-11-10 04:30:00|34.98|33.58|35.02|33.62|35.14|33.74|34.87|33.47|583
1668054900000|2022-11-10 04:35:00|35.01|33.61|34.98|33.58|35.19|33.79|34.88|33.48|461
1668055200000|2022-11-10 04:40:00|34.92|33.52|35.22|33.82|35.23|33.83|34.87|33.47|488
1668055500000|2022-11-10 04:45:00|35.21|33.81|35.5|34.1|35.52|34.12|35.18|33.78|536
1668055800000|2022-11-10 04:50:00|35.49|34.09|35.53|34.13|35.57|34.17|35.27|33.87|570
1668056100000|2022-11-10 04:55:00|35.51|34.11|35.57|34.17|35.64|34.24|35.35|33.95|485
1668056400000|2022-11-10 05:00:00|35.58|34.18|36.05|34.65|36.09|34.69|35.5|34.1|617
1668056700000|2022-11-10 05:05:00|36.06|34.66|35.92|34.52|36.19|34.79|35.79|34.39|682
1668057000000|2022-11-10 05:10:00|35.97|34.57|36.09|34.69|36.2|34.8|35.87|34.47|646
1668057300000|2022-11-10 05:15:00|36.08|34.68|35.77|34.37|36.11|34.71|35.65|34.25|697
1668057600000|2022-11-10 05:20:00|35.78|34.38|35.5|34.1|35.99|34.59|35.31|33.91|717
1668057900000|2022-11-10 05:25:00|35.48|34.08|35.45|34.05|35.54|34.14|35.3|33.9|459
1668058200000|2022-11-10 05:30:00|35.44|34.04|35.88|34.48|35.88|34.48|35.28|33.88|555
1668058500000|2022-11-10 05:35:00|35.87|34.47|35.71|34.31|36.02|34.62|35.63|34.23|555
1668058800000|2022-11-10 05:40:00|35.67|34.27|35.57|34.17|35.86|34.46|35.53|34.13|459
1668059100000|2022-11-10 05:45:00|35.6|34.2|35.83|34.43|35.83|34.43|35.46|34.06|480
1668059400000|2022-11-10 05:50:00|35.84|34.44|35.74|34.34|36.09|34.69|35.61|34.21|565
1668059700000|2022-11-10 05:55:00|35.79|34.39|35.85|34.45|35.99|34.59|35.65|34.25|478
1668060000000|2022-11-10 06:00:00|35.81|34.41|36.12|34.72|36.13|34.73|35.57|34.17|537
1668060300000|2022-11-10 06:05:00|36.14|34.74|35.74|34.34|36.14|34.74|35.63|34.23|516
1668060600000|2022-11-10 06:10:00|35.73|34.33|35.63|34.23|35.87|34.47|35.56|34.16|541
1668060900000|2022-11-10 06:15:00|35.64|34.24|35.5|34.1|35.68|34.28|35.44|34.04|487
1668061200000|2022-11-10 06:20:00|35.49|34.09|35.57|34.17|35.63|34.23|35.42|34.02|520
1668061500000|2022-11-10 06:25:00|35.58|34.18|35.9|34.5|36.1|34.7|35.54|34.14|520
1668061800000|2022-11-10 06:30:00|35.89|34.49|35.93|34.53|36.05|34.65|35.82|34.42|493
1668062100000|2022-11-10 06:35:00|35.96|34.56|36.41|35.01|36.57|35.17|35.86|34.46|672
1668062400000|2022-11-10 06:40:00|36.42|35.02|35.97|34.57|36.55|35.15|35.87|34.47|677
1668062700000|2022-11-10 06:45:00|35.92|34.52|35.59|34.19|36.01|34.61|35.52|34.12|563
1668063000000|2022-11-10 06:50:00|35.6|34.2|35.56|34.16|35.68|34.28|35.46|34.06|411
1668063300000|2022-11-10 06:55:00|35.53|34.13|35.49|34.09|35.58|34.18|35.39|33.99|342
1668063600000|2022-11-10 07:00:00|35.43|34.03|35.89|34.49|35.93|34.53|35.41|34.01|480
1668063900000|2022-11-10 07:05:00|35.9|34.5|35.71|34.31|36.16|34.76|35.68|34.28|618
1668064200000|2022-11-10 07:10:00|35.7|34.3|35.86|34.46|35.86|34.46|35.58|34.18|543
1668064500000|2022-11-10 07:15:00|35.84|34.44|35.78|34.38|36.05|34.65|35.75|34.35|525
1668064800000|2022-11-10 07:20:00|35.79|34.39|35.68|34.28|35.84|34.44|35.53|34.13|519
1668065100000|2022-11-10 07:25:00|35.67|34.27|35.73|34.33|35.99|34.59|35.61|34.21|532
1668065400000|2022-11-10 07:30:00|35.78|34.38|36.06|34.66|36.06|34.66|35.67|34.27|417
1668065700000|2022-11-10 07:35:00|36.05|34.65|35.99|34.59|36.1|34.7|35.83|34.43|393
1668066000000|2022-11-10 07:40:00|36|34.6|35.78|34.38|36.07|34.67|35.6|34.2|455
1668066300000|2022-11-10 07:45:00|35.76|34.36|35.75|34.35|35.78|34.38|35.56|34.16|474
1668066600000|2022-11-10 07:50:00|35.74|34.34|35.59|34.19|35.77|34.37|35.54|34.14|439
1668066900000|2022-11-10 07:55:00|35.63|34.23|35.74|34.34|35.78|34.38|35.43|34.03|595
1668067200000|2022-11-10 08:00:00|35.69|34.29|35.35|33.95|35.72|34.32|35.3|33.9|597
1668067500000|2022-11-10 08:05:00|35.34|33.94|35.05|33.65|35.5|34.1|34.98|33.58|636
1668067800000|2022-11-10 08:10:00|35.06|33.66|35.08|33.68|35.19|33.79|34.95|33.55|649
1668068100000|2022-11-10 08:15:00|35.07|33.67|35.14|33.74|35.41|34.01|35.04|33.64|590
1668068400000|2022-11-10 08:20:00|35.13|33.73|35.05|33.65|35.25|33.85|35.01|33.61|501
1668068700000|2022-11-10 08:25:00|35.04|33.64|35.36|33.96|35.38|33.98|35|33.6|420
1668069000000|2022-11-10 08:30:00|35.37|33.97|35.27|33.87|35.54|34.14|35.25|33.85|531
1668069300000|2022-11-10 08:35:00|35.31|33.91|35.83|34.43|35.86|34.46|35.26|33.86|616
1668069600000|2022-11-10 08:40:00|35.82|34.42|35.79|34.39|35.97|34.57|35.56|34.16|727
1668069900000|2022-11-10 08:45:00|35.8|34.4|35.85|34.45|35.96|34.56|35.52|34.12|538
1668070200000|2022-11-10 08:50:00|35.84|34.44|36.22|34.82|36.33|34.93|35.8|34.4|654
1668070500000|2022-11-10 08:55:00|36.23|34.83|36.17|34.77|36.27|34.87|35.83|34.43|738
1668070800000|2022-11-10 09:00:00|36.2|34.8|36.01|34.61|36.39|34.99|35.83|34.43|681
1668071100000|2022-11-10 09:05:00|36.02|34.62|35.98|34.58|36.13|34.73|35.83|34.43|547
1668071400000|2022-11-10 09:10:00|36|34.6|35.86|34.46|36.02|34.62|35.74|34.34|344
1668071700000|2022-11-10 09:15:00|35.85|34.45|35.91|34.51|36.04|34.64|35.82|34.42|339
1668072000000|2022-11-10 09:20:00|35.97|34.57|35.75|34.35|35.97|34.57|35.7|34.3|187
1668072300000|2022-11-10 09:25:00|35.7|34.3|35.76|34.36|35.83|34.43|35.64|34.24|240
1668072600000|2022-11-10 09:30:00|35.75|34.35|35.59|34.19|35.8|34.4|35.46|34.06|315
1668072900000|2022-11-10 09:35:00|35.6|34.2|35.75|34.35|35.94|34.54|35.58|34.18|404
1668073200000|2022-11-10 09:40:00|35.74|34.34|36.09|34.69|36.1|34.7|35.67|34.27|401
1668073500000|2022-11-10 09:45:00|36.1|34.7|35.87|34.47|36.16|34.76|35.79|34.39|411
1668073800000|2022-11-10 09:50:00|35.88|34.48|36.1|34.7|36.16|34.76|35.85|34.45|232
1668074100000|2022-11-10 09:55:00|36.16|34.76|35.95|34.55|36.17|34.77|35.83|34.43|308
1668074400000|2022-11-10 10:00:00|35.89|34.49|35.94|34.54|36.07|34.67|35.73|34.33|538
1668074700000|2022-11-10 10:05:00|35.95|34.55|35.96|34.56|36.03|34.63|35.88|34.48|201
1668075000000|2022-11-10 10:10:00|36.02|34.62|35.55|34.15|36.02|34.62|35.5|34.1|440
1668075300000|2022-11-10 10:15:00|35.56|34.16|35.58|34.18|35.68|34.28|35.38|33.98|298
1668075600000|2022-11-10 10:20:00|35.59|34.19|35.53|34.13|35.82|34.42|35.53|34.13|244
1668075900000|2022-11-10 10:25:00|35.54|34.14|35.64|34.24|35.79|34.39|35.5|34.1|202
1668076200000|2022-11-10 10:30:00|35.63|34.23|35.35|33.95|35.68|34.28|35.26|33.86|293
1668076500000|2022-11-10 10:35:00|35.36|33.96|35.41|34.01|35.43|34.03|35.11|33.71|312
1668076800000|2022-11-10 10:40:00|35.42|34.02|35.37|33.97|35.5|34.1|35.29|33.89|272
1668077100000|2022-11-10 10:45:00|35.38|33.98|35.28|33.88|35.59|34.19|35.24|33.84|187
1668077400000|2022-11-10 10:50:00|35.27|33.87|35.18|33.78|35.46|34.06|35.09|33.69|220
1668077700000|2022-11-10 10:55:00|35.17|33.77|35.31|33.91|35.36|33.96|35.16|33.76|194
1668078000000|2022-11-10 11:00:00|35.32|33.92|35.28|33.88|35.58|34.18|35.08|33.68|341
1668078300000|2022-11-10 11:05:00|35.29|33.89|35.35|33.95|35.54|34.14|35.24|33.84|275
1668078600000|2022-11-10 11:10:00|35.36|33.96|35.15|33.75|35.5|34.1|35.13|33.73|350
1668078900000|2022-11-10 11:15:00|35.16|33.76|35.02|33.62|35.36|33.96|35|33.6|184
1668079200000|2022-11-10 11:20:00|35|33.6|35.01|33.61|35.09|33.69|34.85|33.45|165
1668079500000|2022-11-10 11:25:00|35|33.6|35.31|33.91|35.46|34.06|34.96|33.56|143
1668079800000|2022-11-10 11:30:00|35.29|33.89|35.31|33.91|35.43|34.03|35.22|33.82|173
1668080100000|2022-11-10 11:35:00|35.32|33.92|35.45|34.05|35.57|34.17|35.1|33.7|174
1668080400000|2022-11-10 11:40:00|35.46|34.06|35.36|33.96|35.49|34.09|35.23|33.83|185
1668080700000|2022-11-10 11:45:00|35.26|33.86|35.29|33.89|35.56|34.16|35.26|33.86|220
1668081000000|2022-11-10 11:50:00|35.28|33.88|35.5|34.1|35.51|34.11|35.28|33.88|108
1668081300000|2022-11-10 11:55:00|35.51|34.11|35.26|33.86|35.59|34.19|35.2|33.8|205
1668081600000|2022-11-10 12:00:00|35.25|33.85|35.72|34.32|35.75|34.35|35.15|33.75|191
1668081900000|2022-11-10 12:05:00|35.71|34.31|35.41|34.01|35.96|34.56|35.35|33.95|300
1668082200000|2022-11-10 12:10:00|35.4|34|35.59|34.19|35.6|34.2|35.4|34|70
1668083700000|2022-11-10 12:35:00|35.88|34.48|35.77|34.37|35.98|34.58|35.65|34.25|336
1668084000000|2022-11-10 12:40:00|35.78|34.38|35.62|34.22|35.87|34.47|35.59|34.19|335
1668084300000|2022-11-10 12:45:00|35.61|34.21|35.53|34.13|35.77|34.37|35.51|34.11|264
1668084600000|2022-11-10 12:50:00|35.54|34.14|35.62|34.22|35.7|34.3|35.46|34.06|220
1668084900000|2022-11-10 12:55:00|35.61|34.21|35.71|34.31|35.81|34.41|35.56|34.16|245
1668085200000|2022-11-10 13:00:00|35.72|34.32|36.02|34.62|36.02|34.62|35.61|34.21|195
1668085500000|2022-11-10 13:05:00|36.01|34.61|36.06|34.66|36.09|34.69|35.83|34.43|191
1668085800000|2022-11-10 13:10:00|36.05|34.65|36.15|34.75|36.27|34.87|35.99|34.59|83
1668086100000|2022-11-10 13:15:00|36.14|34.74|35.9|34.5|36.22|34.82|35.87|34.47|265
1668086400000|2022-11-10 13:20:00|35.89|34.49|35.87|34.47|36.02|34.62|35.85|34.45|164
1668086700000|2022-11-10 13:25:00|35.86|34.46|35.52|34.82|35.92|34.88|35.44|34.34|276
1668087000000|2022-11-10 13:30:00|35.51|34.81|37.48|36.78|38.3|37.23|35.48|34.39|584
1668087300000|2022-11-10 13:35:00|37.47|36.77|36.89|36.19|38.03|36.97|36.89|35.93|477
1668087600000|2022-11-10 13:40:00|36.9|36.2|37.46|36.06|37.75|36.65|36.84|35.81|453
1668087900000|2022-11-10 13:45:00|37.1|36.4|37.68|36.28|37.68|36.5|37.08|35.95|341
1668088200000|2022-11-10 13:50:00|37.67|36.27|38.16|36.76|38.2|36.8|37.65|36.25|322
1668088500000|2022-11-10 13:55:00|38.17|36.77|37.95|36.55|38.2|36.8|37.88|36.48|303
1668088800000|2022-11-10 14:00:00|37.94|36.54|37.4|36|37.97|36.57|37.4|36|262
1668089100000|2022-11-10 14:05:00|37.41|36.01|37.54|36.14|37.62|36.22|37.4|36|210
1668089400000|2022-11-10 14:10:00|37.53|36.13|37.76|36.36|37.76|36.36|37.53|36.13|143
1668089700000|2022-11-10 14:15:00|37.77|36.37|37.45|36.05|37.77|36.37|37.43|36.03|229
1668090000000|2022-11-10 14:20:00|37.46|36.06|37.55|36.15|37.63|36.23|37.45|36.05|195
1668090300000|2022-11-10 14:25:00|37.56|36.16|37.76|36.36|37.78|36.38|37.55|36.15|241
1668090600000|2022-11-10 14:30:00|37.75|36.35|37.66|36.26|37.92|36.52|37.61|36.21|309
1668090900000|2022-11-10 14:35:00|37.69|36.29|37.49|36.09|37.75|36.35|37.44|36.04|192
1668091200000|2022-11-10 14:40:00|37.48|36.08|37.55|36.15|37.55|36.15|37.26|35.86|197
1668091500000|2022-11-10 14:45:00|37.56|36.16|37.83|36.43|37.83|36.43|37.56|36.16|151
1668091800000|2022-11-10 14:50:00|37.82|36.42|37.84|36.44|37.86|36.46|37.67|36.27|152
1668092100000|2022-11-10 14:55:00|37.85|36.45|37.9|36.5|37.97|36.57|37.74|36.34|260
1668092400000|2022-11-10 15:00:00|37.91|36.51|38.09|36.69|38.35|36.95|37.88|36.48|252
1668092700000|2022-11-10 15:05:00|38.08|36.68|38.35|36.95|38.39|36.99|38.01|36.61|243
1668093000000|2022-11-10 15:10:00|38.36|36.96|38.09|36.69|38.41|37.01|38.06|36.66|203
1668093300000|2022-11-10 15:15:00|38.07|36.67|38.27|36.87|38.27|36.87|38.07|36.67|148
1668093600000|2022-11-10 15:20:00|38.28|36.88|38.33|36.93|38.35|36.95|38.18|36.78|124
1668093900000|2022-11-10 15:25:00|38.34|36.94|38.04|36.64|38.37|36.97|38|36.6|189
1668094200000|2022-11-10 15:30:00|38.05|36.65|37.75|36.35|38.09|36.69|37.6|36.2|246
1668094500000|2022-11-10 15:35:00|37.76|36.36|37.49|36.09|37.76|36.36|37.42|36.02|240
1668094800000|2022-11-10 15:40:00|37.48|36.08|37.64|36.24|37.76|36.36|37.44|36.04|182
1668095100000|2022-11-10 15:45:00|37.63|36.23|37.66|36.26|37.78|36.38|37.63|36.23|129
1668095400000|2022-11-10 15:50:00|37.64|36.24|37.69|36.29|37.81|36.41|37.63|36.23|179
1668095700000|2022-11-10 15:55:00|37.68|36.28|37.83|36.43|37.84|36.44|37.59|36.19|166
1668096000000|2022-11-10 16:00:00|37.81|36.41|37.68|36.28|37.81|36.41|37.56|36.16|175
1668096300000|2022-11-10 16:05:00|37.69|36.29|37.91|36.51|37.99|36.59|37.69|36.29|233
1668096600000|2022-11-10 16:10:00|37.9|36.5|37.94|36.54|37.97|36.57|37.77|36.37|152
1668096900000|2022-11-10 16:15:00|37.95|36.55|37.89|36.49|38.26|36.86|37.86|36.46|217
1668097200000|2022-11-10 16:20:00|37.9|36.5|38.03|36.63|38.13|36.73|37.89|36.49|231
1668097500000|2022-11-10 16:25:00|38.02|36.62|38.28|36.88|38.29|36.89|37.97|36.57|264
1668097800000|2022-11-10 16:30:00|38.29|36.89|37.99|36.59|38.29|36.89|37.95|36.55|230
1668098100000|2022-11-10 16:35:00|37.98|36.58|38.03|36.63|38.1|36.7|37.93|36.53|176
1668098400000|2022-11-10 16:40:00|38.04|36.64|38.1|36.7|38.26|36.86|37.97|36.57|230
1668098700000|2022-11-10 16:45:00|38.09|36.69|37.79|36.39|38.1|36.7|37.73|36.33|252
1668099000000|2022-11-10 16:50:00|37.77|36.37|37.73|36.33|37.87|36.47|37.66|36.26|286
1668099300000|2022-11-10 16:55:00|37.74|36.34|37.61|36.21|37.77|36.37|37.56|36.16|165
1668099600000|2022-11-10 17:00:00|37.62|36.22|37.63|36.23|37.69|36.29|37.51|36.11|184
1668099900000|2022-11-10 17:05:00|37.62|36.22|37.5|36.1|37.63|36.23|37.48|36.08|174
1668100200000|2022-11-10 17:10:00|37.49|36.09|37.61|36.21|37.62|36.22|37.48|36.08|163
1668100500000|2022-11-10 17:15:00|37.6|36.2|37.65|36.25|37.74|36.34|37.54|36.14|159
1668100800000|2022-11-10 17:20:00|37.66|36.26|37.67|36.27|37.77|36.37|37.62|36.22|160
1668101100000|2022-11-10 17:25:00|37.66|36.26|37.58|36.18|37.72|36.32|37.51|36.11|146
1668101400000|2022-11-10 17:30:00|37.57|36.17|37.11|35.71|37.61|36.21|37.1|35.7|224
1668101700000|2022-11-10 17:35:00|37.1|35.7|36.62|35.22|37.16|35.76|36.45|35.05|335
1668102000000|2022-11-10 17:40:00|36.63|35.23|36.5|35.1|36.71|35.31|36.48|35.08|314
1668102300000|2022-11-10 17:45:00|36.51|35.11|36.66|35.26|36.66|35.26|36.25|34.85|233
1668102600000|2022-11-10 17:50:00|36.65|35.25|36.71|35.31|36.75|35.35|36.61|35.21|221
1668102900000|2022-11-10 17:55:00|36.72|35.32|36.68|35.28|36.75|35.35|36.52|35.12|195
1668103200000|2022-11-10 18:00:00|36.67|35.27|36.91|35.51|36.99|35.59|36.65|35.25|135
1668103500000|2022-11-10 18:05:00|36.9|35.5|37|35.6|37.01|35.61|36.87|35.47|155
1668103800000|2022-11-10 18:10:00|36.99|35.59|37.05|35.65|37.17|35.77|36.99|35.59|206
1668104100000|2022-11-10 18:15:00|37.06|35.66|37.06|35.66|37.16|35.76|37.03|35.63|134
1668104400000|2022-11-10 18:20:00|37.05|35.65|36.96|35.56|37.06|35.66|36.89|35.49|135
1668104700000|2022-11-10 18:25:00|36.95|35.55|36.78|35.38|37.06|35.66|36.78|35.38|184
1668105000000|2022-11-10 18:30:00|36.79|35.39|36.83|35.43|36.87|35.47|36.78|35.38|174
1668105300000|2022-11-10 18:35:00|36.84|35.44|36.71|35.31|36.91|35.51|36.65|35.25|124
1668105600000|2022-11-10 18:40:00|36.72|35.32|36.92|35.52|36.98|35.58|36.71|35.31|166
1668105900000|2022-11-10 18:45:00|36.93|35.53|36.99|35.59|37.04|35.64|36.86|35.46|106
1668106200000|2022-11-10 18:50:00|37|35.6|36.96|35.56|37|35.6|36.92|35.52|70
1668106500000|2022-11-10 18:55:00|36.97|35.57|37.09|35.69|37.1|35.7|36.96|35.56|110
1668106800000|2022-11-10 19:00:00|37.08|35.68|37.08|35.68|37.14|35.74|37.05|35.65|125
1668107100000|2022-11-10 19:05:00|37.06|35.66|37.07|35.67|37.09|35.69|36.95|35.55|104
1668107400000|2022-11-10 19:10:00|37.06|35.66|36.89|35.49|37.06|35.66|36.8|35.4|124
1668107700000|2022-11-10 19:15:00|36.88|35.48|36.68|35.28|36.96|35.56|36.68|35.28|171
1668108000000|2022-11-10 19:20:00|36.69|35.29|36.86|35.46|36.86|35.46|36.69|35.29|106
1668108300000|2022-11-10 19:25:00|36.87|35.47|36.95|35.55|37.02|35.62|36.85|35.45|105
1668108600000|2022-11-10 19:30:00|36.96|35.56|36.91|35.51|37.01|35.61|36.89|35.49|86
1668108900000|2022-11-10 19:35:00|36.92|35.52|36.84|35.44|36.93|35.53|36.82|35.42|54
1668109200000|2022-11-10 19:40:00|36.83|35.43|36.82|35.42|36.92|35.52|36.77|35.37|85
1668109500000|2022-11-10 19:45:00|36.81|35.41|37.06|35.66|37.12|35.72|36.74|35.34|156
1668109800000|2022-11-10 19:50:00|37.07|35.67|37.09|35.69|37.1|35.7|36.99|35.59|182
1668110100000|2022-11-10 19:55:00|37.1|35.7|37.19|35.79|37.22|35.82|37.05|35.65|145
1668110400000|2022-11-10 20:00:00|37.18|35.78|37|35.6|37.22|35.82|36.99|35.59|151
1668110700000|2022-11-10 20:05:00|37.01|35.61|37.03|35.63|37.12|35.72|36.98|35.58|117
1668111000000|2022-11-10 20:10:00|37.05|35.65|37.07|35.67|37.08|35.68|36.95|35.55|79
1668111300000|2022-11-10 20:15:00|37.04|35.64|36.81|35.41|37.05|35.65|36.81|35.41|73
1668111600000|2022-11-10 20:20:00|36.82|35.42|37|35.6|37.06|35.66|36.82|35.42|102
1668111900000|2022-11-10 20:25:00|37.01|35.61|37.14|35.74|37.17|35.77|36.95|35.55|80
1668112200000|2022-11-10 20:30:00|37.15|35.75|37.06|35.66|37.22|35.82|37.06|35.66|89
1668112500000|2022-11-10 20:35:00|37.02|35.62|37.1|35.7|37.11|35.71|37|35.6|63
1668112800000|2022-11-10 20:40:00|37.09|35.69|37.11|35.71|37.17|35.77|36.94|35.54|83
1668113100000|2022-11-10 20:45:00|37.1|35.7|37.18|35.78|37.21|35.81|36.97|35.57|111
1668113400000|2022-11-10 20:50:00|37.19|35.79|37.79|36.39|37.84|36.44|37.11|35.71|218
1668113700000|2022-11-10 20:55:00|37.81|36.41|37.76|36.36|37.89|36.49|37.54|36.14|384
1668114000000|2022-11-10 21:00:00|37.75|36.35|37.57|36.17|37.85|36.45|37.48|36.08|249
1668114300000|2022-11-10 21:05:00|37.58|36.18|37.53|36.13|37.67|36.27|37.52|36.12|187
1668114600000|2022-11-10 21:10:00|37.54|36.14|37.55|36.15|37.67|36.27|37.53|36.13|153
1668114900000|2022-11-10 21:15:00|37.56|36.16|37.54|36.14|37.71|36.31|37.49|36.09|140
1668115200000|2022-11-10 21:20:00|37.53|36.13|37.78|36.38|37.78|36.38|37.53|36.13|145
1668115500000|2022-11-10 21:25:00|37.79|36.39|37.63|36.23|37.81|36.41|37.63|36.23|119
1668115800000|2022-11-10 21:30:00|37.64|36.24|37.68|36.28|37.7|36.3|37.52|36.12|164
1668116100000|2022-11-10 21:35:00|37.69|36.29|37.55|36.15|37.78|36.38|37.53|36.13|129
1668116400000|2022-11-10 21:40:00|37.53|36.13|37.6|36.2|37.61|36.21|37.52|36.12|112
1668116700000|2022-11-10 21:45:00|37.59|36.19|37.46|36.06|37.61|36.21|37.46|36.06|95
1668117000000|2022-11-10 21:50:00|37.47|36.07|37.52|36.12|37.55|36.15|37.42|36.02|154
1668117300000|2022-11-10 21:55:00|37.53|36.13|37.61|36.21|37.66|36.26|37.52|36.12|92
1668117600000|2022-11-10 22:00:00|37.6|36.2|37.67|36.27|37.75|36.35|37.56|36.16|117
1668117900000|2022-11-10 22:05:00|37.66|36.26|37.6|36.2|37.69|36.29|37.5|36.1|102
1668118200000|2022-11-10 22:10:00|37.61|36.21|37.51|36.11|37.69|36.29|37.5|36.1|121
1668118500000|2022-11-10 22:15:00|37.52|36.12|37.65|36.25|37.65|36.25|37.51|36.11|58
1668118800000|2022-11-10 22:20:00|37.64|36.24|37.67|36.27|37.7|36.3|37.64|36.24|23
1668119100000|2022-11-10 22:25:00|37.69|36.29|37.59|36.19|37.71|36.31|37.59|36.19|38
1668119400000|2022-11-10 22:30:00|37.58|36.18|37.65|36.25|37.69|36.29|37.55|36.15|30
1668119700000|2022-11-10 22:35:00|37.66|36.26|37.7|36.3|37.78|36.38|37.64|36.24|42
1668120000000|2022-11-10 22:40:00|37.71|36.31|37.75|36.35|37.82|36.42|37.71|36.31|40
1668120300000|2022-11-10 22:45:00|37.74|36.34|37.86|36.46|37.92|36.52|37.72|36.32|62
1668120600000|2022-11-10 22:50:00|37.87|36.47|37.85|36.45|37.93|36.53|37.83|36.43|34
1668120900000|2022-11-10 22:55:00|37.86|36.46|37.72|36.32|37.86|36.46|37.71|36.31|54
1668121200000|2022-11-10 23:00:00|37.73|36.33|37.81|36.41|37.85|36.45|37.7|36.3|72
1668121500000|2022-11-10 23:05:00|37.82|36.42|37.91|36.51|37.95|36.55|37.82|36.42|78
1668121800000|2022-11-10 23:10:00|37.92|36.52|37.65|36.25|37.96|36.56|37.65|36.25|91
1668122100000|2022-11-10 23:15:00|37.63|36.23|37.25|35.85|37.63|36.23|37.14|35.74|318
1668122400000|2022-11-10 23:20:00|37.26|35.86|37.33|35.93|37.44|36.04|37.23|35.83|218
1668122700000|2022-11-10 23:25:00|37.32|35.92|37.38|35.98|37.43|36.03|37.31|35.91|86
1668123000000|2022-11-10 23:30:00|37.39|35.99|37.61|36.21|37.62|36.22|37.39|35.99|139
1668123300000|2022-11-10 23:35:00|37.6|36.2|37.62|36.22|37.63|36.23|37.51|36.11|84
1668123600000|2022-11-10 23:40:00|37.63|36.23|37.37|35.97|37.66|36.26|37.34|35.94|113
1668123900000|2022-11-10 23:45:00|37.36|35.96|37.4|36|37.53|36.13|37.34|35.94|140
1668124200000|2022-11-10 23:50:00|37.39|35.99|37.45|36.05|37.48|36.08|37.36|35.96|90
1668124500000|2022-11-10 23:55:00|37.46|36.06|37.46|36.06|37.59|36.19|37.44|36.04|108
1668124800000|2022-11-11 00:00:00|37.45|36.05|37.46|36.06|37.46|36.06|37.32|35.92|163
1668125100000|2022-11-11 00:05:00|37.47|36.07|37.48|36.08|37.62|36.22|37.46|36.06|136
1668125400000|2022-11-11 00:10:00|37.47|36.07|37.34|35.94|37.49|36.09|37.28|35.88|133
1668125700000|2022-11-11 00:15:00|37.35|35.95|36.97|35.57|37.42|36.02|36.96|35.56|119
1668126000000|2022-11-11 00:20:00|36.98|35.58|37.14|35.74|37.16|35.76|36.86|35.46|199
1668126300000|2022-11-11 00:25:00|37.15|35.75|37.03|35.63|37.18|35.78|36.96|35.56|127
1668126600000|2022-11-11 00:30:00|37.04|35.64|37.39|35.99|37.43|36.03|37.01|35.61|129
1668126900000|2022-11-11 00:35:00|37.4|36|37.35|35.95|37.49|36.09|37.23|35.83|147
1668127200000|2022-11-11 00:40:00|37.36|35.96|37.3|35.9|37.46|36.06|37.24|35.84|118
1668127500000|2022-11-11 00:45:00|37.29|35.89|37.57|36.17|37.59|36.19|37.29|35.89|102
1668127800000|2022-11-11 00:50:00|37.56|36.16|37.58|36.18|37.66|36.26|37.56|36.16|88
1668128100000|2022-11-11 00:55:00|37.57|36.17|37.63|36.23|37.75|36.35|37.57|36.17|129
1668128400000|2022-11-11 01:00:00|37.62|36.22|37.76|36.36|37.77|36.37|37.59|36.19|85
1668128700000|2022-11-11 01:05:00|37.77|36.37|37.96|36.56|37.98|36.58|37.77|36.37|138
1668129000000|2022-11-11 01:10:00|37.95|36.55|37.86|36.46|37.98|36.58|37.74|36.34|150
1668129300000|2022-11-11 01:15:00|37.87|36.47|37.86|36.46|37.95|36.55|37.85|36.45|95
1668129600000|2022-11-11 01:20:00|37.85|36.45|37.72|36.32|37.9|36.5|37.7|36.3|109
1668129900000|2022-11-11 01:25:00|37.73|36.33|37.68|36.28|37.73|36.33|37.66|36.26|67
1668130200000|2022-11-11 01:30:00|37.69|36.29|37.14|35.74|37.75|36.35|37.09|35.69|227
1668130500000|2022-11-11 01:35:00|37.13|35.73|37.15|35.75|37.28|35.88|37.13|35.73|220
1668130800000|2022-11-11 01:40:00|37.14|35.74|37.18|35.78|37.32|35.92|37.14|35.74|158
1668131100000|2022-11-11 01:45:00|37.16|35.76|37.2|35.8|37.31|35.91|37.16|35.76|113
1668131400000|2022-11-11 01:50:00|37.21|35.81|37.14|35.74|37.32|35.92|37.09|35.69|133
1668131700000|2022-11-11 01:55:00|37.16|35.76|37.12|35.72|37.27|35.87|37|35.6|156
1668132000000|2022-11-11 02:00:00|37.11|35.71|37.21|35.81|37.22|35.82|36.99|35.59|165
1668132300000|2022-11-11 02:05:00|37.2|35.8|37.03|35.63|37.26|35.86|37|35.6|146
1668132600000|2022-11-11 02:10:00|37.04|35.64|36.57|35.17|37.1|35.7|36.44|35.04|172
1668132900000|2022-11-11 02:15:00|36.58|35.18|36.89|35.49|36.91|35.51|36.49|35.09|228
1668133200000|2022-11-11 02:20:00|36.88|35.48|36.96|35.56|36.98|35.58|36.78|35.38|128
1668133500000|2022-11-11 02:25:00|36.95|35.55|36.97|35.57|37.04|35.64|36.87|35.47|165
1668133800000|2022-11-11 02:30:00|36.98|35.58|37.01|35.61|37.1|35.7|36.92|35.52|144
1668134100000|2022-11-11 02:35:00|37.02|35.62|37.03|35.63|37.16|35.76|37.01|35.61|140
1668134400000|2022-11-11 02:40:00|37.02|35.62|36.93|35.53|37.04|35.64|36.91|35.51|75
1668134700000|2022-11-11 02:45:00|36.92|35.52|37.02|35.62|37.02|35.62|36.91|35.51|74
1668135000000|2022-11-11 02:50:00|37.01|35.61|36.89|35.49|37.02|35.62|36.84|35.44|76
1668135300000|2022-11-11 02:55:00|36.9|35.5|36.86|35.46|36.96|35.56|36.85|35.45|81
1668135600000|2022-11-11 03:00:00|36.85|35.45|36.76|35.36|36.86|35.46|36.7|35.3|96
1668135900000|2022-11-11 03:05:00|36.77|35.37|36.5|35.1|36.77|35.37|36.42|35.02|203
1668136200000|2022-11-11 03:10:00|36.49|35.09|36.45|35.05|36.6|35.2|36.44|35.04|103
1668136500000|2022-11-11 03:15:00|36.46|35.06|36.49|35.09|36.64|35.24|36.46|35.06|108
1668136800000|2022-11-11 03:20:00|36.48|35.08|36.19|34.79|36.53|35.13|36.14|34.74|249
1668137100000|2022-11-11 03:25:00|36.18|34.78|36.29|34.89|36.39|34.99|36.18|34.78|194
1668137400000|2022-11-11 03:30:00|36.3|34.9|36.24|34.84|36.45|35.05|36.22|34.82|117
1668137700000|2022-11-11 03:35:00|36.23|34.83|36.45|35.05|36.51|35.11|36.23|34.83|106
1668138000000|2022-11-11 03:40:00|36.47|35.07|36.41|35.01|36.61|35.21|36.4|35|138
1668138300000|2022-11-11 03:45:00|36.42|35.02|36.47|35.07|36.53|35.13|36.41|35.01|96
1668138600000|2022-11-11 03:50:00|36.46|35.06|36.5|35.1|36.52|35.12|36.41|35.01|94
1668138900000|2022-11-11 03:55:00|36.49|35.09|36.4|35|36.5|35.1|36.4|35|63
1668139200000|2022-11-11 04:00:00|36.39|34.99|36.28|34.88|36.41|35.01|36.25|34.85|100
1668139500000|2022-11-11 04:05:00|36.27|34.87|36.4|35|36.48|35.08|36.27|34.87|87
1668139800000|2022-11-11 04:10:00|36.39|34.99|36.61|35.21|36.62|35.22|36.36|34.96|88
1668140100000|2022-11-11 04:15:00|36.62|35.22|36.48|35.08|36.63|35.23|36.43|35.03|76
1668140400000|2022-11-11 04:20:00|36.47|35.07|36.46|35.06|36.5|35.1|36.41|35.01|69
1668140700000|2022-11-11 04:25:00|36.45|35.05|36.49|35.09|36.51|35.11|36.4|35|66
1668141000000|2022-11-11 04:30:00|36.47|35.07|36.38|34.98|36.47|35.07|36.34|34.94|70
1668141300000|2022-11-11 04:35:00|36.39|34.99|36.42|35.02|36.57|35.17|36.39|34.99|105
1668141600000|2022-11-11 04:40:00|36.43|35.03|36.36|34.96|36.43|35.03|36.29|34.89|104
1668141900000|2022-11-11 04:45:00|36.35|34.95|36.2|34.8|36.35|34.95|36.17|34.77|102
1668142200000|2022-11-11 04:50:00|36.21|34.81|36.2|34.8|36.25|34.85|36.15|34.75|72
1668142500000|2022-11-11 04:55:00|36.19|34.79|36.22|34.82|36.23|34.83|36.18|34.78|72
1668142800000|2022-11-11 05:00:00|36.21|34.81|36.45|35.05|36.47|35.07|36.19|34.79|107
1668143100000|2022-11-11 05:05:00|36.44|35.04|36.5|35.1|36.52|35.12|36.43|35.03|112
1668143400000|2022-11-11 05:10:00|36.49|35.09|36.48|35.08|36.52|35.12|36.45|35.05|51
1668143700000|2022-11-11 05:15:00|36.47|35.07|36.52|35.12|36.53|35.13|36.37|34.97|69
1668144000000|2022-11-11 05:20:00|36.53|35.13|36.54|35.14|36.55|35.15|36.47|35.07|53
1668144300000|2022-11-11 05:25:00|36.55|35.15|36.6|35.2|36.61|35.21|36.51|35.11|71
1668144600000|2022-11-11 05:30:00|36.61|35.21|36.74|35.34|36.74|35.34|36.57|35.17|101
1668144900000|2022-11-11 05:35:00|36.73|35.33|36.7|35.3|36.74|35.34|36.65|35.25|85
1668145200000|2022-11-11 05:40:00|36.69|35.29|36.71|35.31|36.73|35.33|36.63|35.23|66
1668145500000|2022-11-11 05:45:00|36.7|35.3|36.85|35.45|36.94|35.54|36.7|35.3|137
1668145800000|2022-11-11 05:50:00|36.84|35.44|36.9|35.5|36.93|35.53|36.78|35.38|88
1668146100000|2022-11-11 05:55:00|36.89|35.49|36.84|35.44|36.89|35.49|36.81|35.41|71
1668146400000|2022-11-11 06:00:00|36.83|35.43|36.92|35.52|36.98|35.58|36.8|35.4|97
1668146700000|2022-11-11 06:05:00|36.91|35.51|36.85|35.45|36.94|35.54|36.83|35.43|53
1668147000000|2022-11-11 06:10:00|36.86|35.46|36.88|35.48|36.9|35.5|36.82|35.42|54
1668147300000|2022-11-11 06:15:00|36.87|35.47|36.72|35.32|36.88|35.48|36.63|35.23|71
1668147600000|2022-11-11 06:20:00|36.73|35.33|36.59|35.19|36.73|35.33|36.56|35.16|86
1668147900000|2022-11-11 06:25:00|36.6|35.2|36.64|35.24|36.64|35.24|36.56|35.16|41
1668148200000|2022-11-11 06:30:00|36.63|35.23|36.73|35.33|36.74|35.34|36.53|35.13|58
1668148500000|2022-11-11 06:35:00|36.74|35.34|36.81|35.41|36.85|35.45|36.67|35.27|106
1668148800000|2022-11-11 06:40:00|36.8|35.4|36.77|35.37|36.81|35.41|36.7|35.3|74
1668149100000|2022-11-11 06:45:00|36.76|35.36|36.8|35.4|36.86|35.46|36.76|35.36|58
1668149400000|2022-11-11 06:50:00|36.79|35.39|36.74|35.34|36.82|35.42|36.73|35.33|45
1668149700000|2022-11-11 06:55:00|36.75|35.35|36.73|35.33|36.77|35.37|36.73|35.33|26
1668150000000|2022-11-11 07:00:00|36.72|35.32|36.66|35.26|36.72|35.32|36.52|35.12|100
1668150300000|2022-11-11 07:05:00|36.67|35.27|36.68|35.28|36.75|35.35|36.64|35.24|104
1668150600000|2022-11-11 07:10:00|36.67|35.27|36.92|35.52|36.93|35.53|36.65|35.25|103
1668150900000|2022-11-11 07:15:00|36.91|35.51|37|35.6|37.24|35.84|36.89|35.49|198
1668151200000|2022-11-11 07:20:00|36.99|35.59|36.95|35.55|37.03|35.63|36.9|35.5|133
1668151500000|2022-11-11 07:25:00|36.94|35.54|36.92|35.52|37.02|35.62|36.9|35.5|82
1668151800000|2022-11-11 07:30:00|36.93|35.53|36.91|35.51|37.02|35.62|36.91|35.51|83
1668152100000|2022-11-11 07:35:00|36.92|35.52|36.98|35.58|37.03|35.63|36.87|35.47|79
1668152400000|2022-11-11 07:40:00|36.99|35.59|36.89|35.49|37.01|35.61|36.87|35.47|108
1668152700000|2022-11-11 07:45:00|36.9|35.5|37.01|35.61|37.07|35.67|36.89|35.49|99
1668153000000|2022-11-11 07:50:00|37.02|35.62|36.92|35.52|37.11|35.71|36.92|35.52|127
1668153300000|2022-11-11 07:55:00|36.93|35.53|36.98|35.58|37|35.6|36.88|35.48|90
1668153600000|2022-11-11 08:00:00|36.97|35.57|37.11|35.71|37.12|35.72|36.88|35.48|114
1668153900000|2022-11-11 08:05:00|37.12|35.72|36.85|35.45|37.12|35.72|36.83|35.43|120
1668154200000|2022-11-11 08:10:00|36.86|35.46|36.91|35.51|36.91|35.51|36.72|35.32|109
1668154500000|2022-11-11 08:15:00|36.92|35.52|37.02|35.62|37.03|35.63|36.87|35.47|83
1668154800000|2022-11-11 08:20:00|37.01|35.61|37.02|35.62|37.03|35.63|36.92|35.52|79
1668155100000|2022-11-11 08:25:00|37.03|35.63|37.06|35.66|37.26|35.86|37|35.6|146
1668155400000|2022-11-11 08:30:00|37.08|35.68|37.07|35.67|37.11|35.71|36.99|35.59|126
1668155700000|2022-11-11 08:35:00|37.06|35.66|37.22|35.82|37.28|35.88|37.06|35.66|116
1668156000000|2022-11-11 08:40:00|37.21|35.81|37.26|35.86|37.35|35.95|37.18|35.78|122
1668156300000|2022-11-11 08:45:00|37.25|35.85|37.31|35.91|37.39|35.99|37.21|35.81|101
1668156600000|2022-11-11 08:50:00|37.3|35.9|37.23|35.83|37.34|35.94|37.19|35.79|90
1668156900000|2022-11-11 08:55:00|37.24|35.84|37.13|35.73|37.37|35.97|37.13|35.73|161
1668157200000|2022-11-11 09:00:00|37.15|35.75|37.08|35.68|37.15|35.75|36.95|35.55|135
1668157500000|2022-11-11 09:05:00|37.09|35.69|36.99|35.59|37.09|35.69|36.96|35.56|54
1668157800000|2022-11-11 09:10:00|36.98|35.58|36.88|35.48|36.98|35.58|36.88|35.48|64
1668158100000|2022-11-11 09:15:00|36.89|35.49|36.8|35.4|36.91|35.51|36.79|35.39|81
1668158400000|2022-11-11 09:20:00|36.81|35.41|36.81|35.41|36.9|35.5|36.76|35.36|92
1668158700000|2022-11-11 09:25:00|36.82|35.42|36.85|35.45|36.85|35.45|36.8|35.4|72
1668159000000|2022-11-11 09:30:00|36.84|35.44|36.96|35.56|36.97|35.57|36.8|35.4|60
1668159300000|2022-11-11 09:35:00|36.95|35.55|36.97|35.57|37.04|35.64|36.91|35.51|61
1668159600000|2022-11-11 09:40:00|36.96|35.56|36.9|35.5|36.96|35.56|36.86|35.46|56
1668159900000|2022-11-11 09:45:00|36.89|35.49|36.83|35.43|36.89|35.49|36.7|35.3|77
1668160200000|2022-11-11 09:50:00|36.82|35.42|36.72|35.32|36.82|35.42|36.72|35.32|63
1668160500000|2022-11-11 09:55:00|36.73|35.33|36.81|35.41|36.84|35.44|36.72|35.32|63
1668160800000|2022-11-11 10:00:00|36.8|35.4|36.88|35.48|36.92|35.52|36.8|35.4|55
1668161100000|2022-11-11 10:05:00|36.87|35.47|36.74|35.34|36.87|35.47|36.69|35.29|91
1668161400000|2022-11-11 10:10:00|36.75|35.35|36.71|35.31|36.79|35.39|36.66|35.26|62
1668161700000|2022-11-11 10:15:00|36.72|35.32|36.61|35.21|36.73|35.33|36.51|35.11|132
1668162000000|2022-11-11 10:20:00|36.6|35.2|36.54|35.14|36.62|35.22|36.53|35.13|104
1668162300000|2022-11-11 10:25:00|36.55|35.15|36.62|35.22|36.62|35.22|36.55|35.15|42
1668162600000|2022-11-11 10:30:00|36.63|35.23|36.58|35.18|36.78|35.38|36.54|35.14|115
1668162900000|2022-11-11 10:35:00|36.59|35.19|36.59|35.19|36.62|35.22|36.52|35.12|68
1668163200000|2022-11-11 10:40:00|36.58|35.18|36.69|35.29|36.72|35.32|36.56|35.16|70
1668163500000|2022-11-11 10:45:00|36.7|35.3|36.63|35.23|36.83|35.43|36.62|35.22|119
1668163800000|2022-11-11 10:50:00|36.62|35.22|36.65|35.25|36.65|35.25|36.59|35.19|68
1668164100000|2022-11-11 10:55:00|36.66|35.26|36.66|35.26|36.74|35.34|36.65|35.25|92
1668164400000|2022-11-11 11:00:00|36.67|35.27|36.65|35.25|36.71|35.31|36.63|35.23|56
1668164700000|2022-11-11 11:05:00|36.66|35.26|36.81|35.41|36.82|35.42|36.65|35.25|123
1668165000000|2022-11-11 11:10:00|36.8|35.4|36.88|35.48|36.9|35.5|36.8|35.4|93
1668165300000|2022-11-11 11:15:00|36.89|35.49|36.93|35.53|36.93|35.53|36.82|35.42|73
1668165600000|2022-11-11 11:20:00|36.92|35.52|36.9|35.5|36.93|35.53|36.83|35.43|79
1668165900000|2022-11-11 11:25:00|36.89|35.49|36.83|35.43|36.9|35.5|36.8|35.4|108
1668166200000|2022-11-11 11:30:00|36.82|35.42|36.84|35.44|36.86|35.46|36.8|35.4|56
1668166500000|2022-11-11 11:35:00|36.83|35.43|36.69|35.29|36.93|35.53|36.68|35.28|102
1668166800000|2022-11-11 11:40:00|36.7|35.3|36.71|35.31|36.73|35.33|36.63|35.23|90
1668167100000|2022-11-11 11:45:00|36.72|35.32|36.56|35.16|36.75|35.35|36.55|35.15|81
1668167400000|2022-11-11 11:50:00|36.54|35.14|36.61|35.21|36.63|35.23|36.54|35.14|77
1668167700000|2022-11-11 11:55:00|36.62|35.22|36.63|35.23|36.66|35.26|36.6|35.2|65
1668168000000|2022-11-11 12:00:00|36.62|35.22|36.82|35.42|36.84|35.44|36.61|35.21|67
1668168300000|2022-11-11 12:05:00|36.81|35.41|36.74|35.34|36.81|35.41|36.73|35.33|58
1668168600000|2022-11-11 12:10:00|36.75|35.35|36.72|35.32|36.79|35.39|36.71|35.31|43
1668168900000|2022-11-11 12:15:00|36.73|35.33|36.7|35.3|36.78|35.38|36.64|35.24|76
1668169200000|2022-11-11 12:20:00|36.71|35.31|36.6|35.2|36.71|35.31|36.53|35.13|69
1668169500000|2022-11-11 12:25:00|36.61|35.21|36.6|35.2|36.68|35.28|36.56|35.16|75
1668169800000|2022-11-11 12:30:00|36.59|35.19|36.69|35.29|36.72|35.32|36.55|35.15|101
1668170100000|2022-11-11 12:35:00|36.7|35.3|36.72|35.32|36.75|35.35|36.7|35.3|49
1668170400000|2022-11-11 12:40:00|36.71|35.31|36.73|35.33|36.77|35.37|36.68|35.28|62
1668170700000|2022-11-11 12:45:00|36.75|35.35|36.77|35.37|36.77|35.37|36.71|35.31|53
1668171000000|2022-11-11 12:50:00|36.78|35.38|36.94|35.54|37|35.6|36.72|35.32|195
1668171300000|2022-11-11 12:55:00|36.95|35.55|37|35.6|37.03|35.63|36.9|35.5|113
1668171600000|2022-11-11 13:00:00|36.99|35.59|37.08|35.68|37.14|35.74|36.96|35.56|164
1668171900000|2022-11-11 13:05:00|37.07|35.67|36.89|35.49|37.15|35.75|36.86|35.46|124
1668172200000|2022-11-11 13:10:00|36.88|35.48|37.1|35.7|37.16|35.76|36.87|35.47|162
1668172500000|2022-11-11 13:15:00|37.09|35.69|37.22|35.82|37.35|35.95|37.08|35.68|115
1668172800000|2022-11-11 13:20:00|37.23|35.83|37.27|35.87|37.34|35.94|37.21|35.81|92
1668173100000|2022-11-11 13:25:00|37.26|35.86|37.2|35.8|37.3|35.9|37.13|35.73|98
1668173400000|2022-11-11 13:30:00|37.21|35.81|37.09|35.69|37.21|35.81|37.07|35.67|71
1668173700000|2022-11-11 13:35:00|37.08|35.68|37.07|35.67|37.19|35.79|37.06|35.66|64
1668174000000|2022-11-11 13:40:00|37.06|35.66|37.05|35.65|37.14|35.74|37.02|35.62|65
1668174300000|2022-11-11 13:45:00|37.06|35.66|37.03|35.63|37.11|35.71|37.02|35.62|56
1668174600000|2022-11-11 13:50:00|37.04|35.64|37.1|35.7|37.14|35.74|37.04|35.64|63
1668174900000|2022-11-11 13:55:00|37.09|35.69|36.96|35.56|37.13|35.73|36.94|35.54|75
1668175200000|2022-11-11 14:00:00|36.95|35.55|36.46|35.06|36.96|35.56|36.38|34.98|261
1668175500000|2022-11-11 14:05:00|36.48|35.08|36.47|35.07|36.6|35.2|36.3|34.9|244
1668175800000|2022-11-11 14:10:00|36.46|35.06|36.27|34.87|36.54|35.14|36.24|34.84|196
1668176100000|2022-11-11 14:15:00|36.26|34.86|35.69|34.29|36.41|35.01|35.67|34.27|335
1668176400000|2022-11-11 14:20:00|35.68|34.28|35.16|33.76|35.86|34.46|34.87|33.47|423
1668176700000|2022-11-11 14:25:00|35.17|33.77|34.94|33.54|35.48|34.08|34.93|33.53|398
1668177000000|2022-11-11 14:30:00|34.93|33.53|35.31|33.91|35.31|33.91|34.89|33.49|363
1668177300000|2022-11-11 14:35:00|35.3|33.9|35.1|33.7|35.3|33.9|35.03|33.63|298
1668177600000|2022-11-11 14:40:00|35.11|33.71|35.17|33.77|35.18|33.78|34.96|33.56|249
1668177900000|2022-11-11 14:45:00|35.18|33.78|36.01|34.61|36.34|34.94|35.17|33.77|486
1668178200000|2022-11-11 14:50:00|36|34.6|35.66|34.26|36.13|34.73|35.58|34.18|334
1668178500000|2022-11-11 14:55:00|35.65|34.25|35.69|34.29|35.82|34.42|35.44|34.04|309
1668178800000|2022-11-11 15:00:00|35.67|34.27|35.57|34.17|35.89|34.49|35.56|34.16|317
1668179100000|2022-11-11 15:05:00|35.56|34.16|35.35|33.95|35.84|34.44|35.35|33.95|226
1668179400000|2022-11-11 15:10:00|35.36|33.96|35.72|34.32|35.79|34.39|35.36|33.96|274
1668179700000|2022-11-11 15:15:00|35.71|34.31|35.61|34.21|35.76|34.36|35.55|34.15|280
1668180000000|2022-11-11 15:20:00|35.6|34.2|35.69|34.29|35.84|34.44|35.6|34.2|244
1668180300000|2022-11-11 15:25:00|35.7|34.3|35.76|34.36|35.8|34.4|35.6|34.2|282
1668180600000|2022-11-11 15:30:00|35.74|34.34|35.55|34.15|35.75|34.35|35.44|34.04|219
1668180900000|2022-11-11 15:35:00|35.57|34.17|35.37|33.97|35.57|34.17|35.23|33.83|247
1668181200000|2022-11-11 15:40:00|35.36|33.96|35.31|33.91|35.43|34.03|35.25|33.85|210
1668181500000|2022-11-11 15:45:00|35.32|33.92|35.45|34.05|35.51|34.11|35.22|33.82|214
1668181800000|2022-11-11 15:50:00|35.46|34.06|35.39|33.99|35.56|34.16|35.38|33.98|216
1668182100000|2022-11-11 15:55:00|35.38|33.98|35.45|34.05|35.56|34.16|35.38|33.98|132
1668182400000|2022-11-11 16:00:00|35.44|34.04|35.42|34.02|35.49|34.09|35.3|33.9|196
1668182700000|2022-11-11 16:05:00|35.43|34.03|35.16|33.76|35.43|34.03|35.16|33.76|174
1668183000000|2022-11-11 16:10:00|35.15|33.75|35.03|33.63|35.19|33.79|35.03|33.63|164
1668183300000|2022-11-11 16:15:00|35.02|33.62|35.19|33.79|35.22|33.82|34.98|33.58|171
1668183600000|2022-11-11 16:20:00|35.2|33.8|35.07|33.67|35.29|33.89|35.05|33.65|141
1668183900000|2022-11-11 16:25:00|35.08|33.68|34.86|33.46|35.09|33.69|34.85|33.45|133
1668184200000|2022-11-11 16:30:00|34.85|33.45|35.01|33.61|35.1|33.7|34.83|33.43|168
1668184500000|2022-11-11 16:35:00|35|33.6|35.07|33.67|35.17|33.77|34.88|33.48|164
1668184800000|2022-11-11 16:40:00|35.08|33.68|35.03|33.63|35.09|33.69|35.02|33.62|66
1668185100000|2022-11-11 16:45:00|35.04|33.64|35.37|33.97|35.38|33.98|35.03|33.63|118
1668185400000|2022-11-11 16:50:00|35.35|33.95|35.26|33.86|35.43|34.03|35.23|33.83|160
1668185700000|2022-11-11 16:55:00|35.25|33.85|35.32|33.92|35.38|33.98|35.22|33.82|130
1668186000000|2022-11-11 17:00:00|35.31|33.91|35.41|34.01|35.41|34.01|35.23|33.83|95
1668186300000|2022-11-11 17:05:00|35.4|34|35.29|33.89|35.42|34.02|35.21|33.81|89
1668186600000|2022-11-11 17:10:00|35.3|33.9|35.41|34.01|35.46|34.06|35.3|33.9|172
1668186900000|2022-11-11 17:15:00|35.43|34.03|35.35|33.95|35.46|34.06|35.35|33.95|64
1668187200000|2022-11-11 17:20:00|35.36|33.96|35.29|33.89|35.38|33.98|35.29|33.89|81
1668187500000|2022-11-11 17:25:00|35.3|33.9|35.35|33.95|35.37|33.97|35.24|33.84|75
1668187800000|2022-11-11 17:30:00|35.34|33.94|35.28|33.88|35.41|34.01|35.23|33.83|76
1668188100000|2022-11-11 17:35:00|35.29|33.89|35.27|33.87|35.35|33.95|35.22|33.82|97
1668188400000|2022-11-11 17:40:00|35.26|33.86|35.44|34.04|35.44|34.04|35.21|33.81|112
1668188700000|2022-11-11 17:45:00|35.45|34.05|35.51|34.11|35.53|34.13|35.42|34.02|108
1668189000000|2022-11-11 17:50:00|35.52|34.12|35.55|34.15|35.57|34.17|35.48|34.08|109
1668189300000|2022-11-11 17:55:00|35.56|34.16|35.55|34.15|35.65|34.25|35.54|34.14|98
1668189600000|2022-11-11 18:00:00|35.54|34.14|35.74|34.34|35.77|34.37|35.52|34.12|125
1668189900000|2022-11-11 18:05:00|35.73|34.33|35.76|34.36|35.8|34.4|35.7|34.3|69
1668190200000|2022-11-11 18:10:00|35.77|34.37|35.72|34.32|35.8|34.4|35.72|34.32|77
1668190500000|2022-11-11 18:15:00|35.71|34.31|35.76|34.36|35.84|34.44|35.68|34.28|90
1668190800000|2022-11-11 18:20:00|35.75|34.35|35.71|34.31|35.75|34.35|35.6|34.2|93
1668191100000|2022-11-11 18:25:00|35.72|34.32|35.69|34.29|35.74|34.34|35.67|34.27|38
1668191400000|2022-11-11 18:30:00|35.68|34.28|35.6|34.2|35.72|34.32|35.59|34.19|55
1668191700000|2022-11-11 18:35:00|35.61|34.21|35.61|34.21|35.62|34.22|35.52|34.12|57
1668192000000|2022-11-11 18:40:00|35.62|34.22|35.5|34.1|35.67|34.27|35.42|34.02|132
1668192300000|2022-11-11 18:45:00|35.51|34.11|35.52|34.12|35.53|34.13|35.41|34.01|105
1668192600000|2022-11-11 18:50:00|35.51|34.11|35.4|34|35.54|34.14|35.39|33.99|82
1668192900000|2022-11-11 18:55:00|35.41|34.01|35.38|33.98|35.49|34.09|35.38|33.98|76
1668193200000|2022-11-11 19:00:00|35.39|33.99|35.32|33.92|35.39|33.99|35.22|33.82|154
1668193500000|2022-11-11 19:05:00|35.33|33.93|35.37|33.97|35.43|34.03|35.23|33.83|109
1668193800000|2022-11-11 19:10:00|35.38|33.98|35.39|33.99|35.54|34.14|35.36|33.96|161
1668194100000|2022-11-11 19:15:00|35.4|34|35.49|34.09|35.54|34.14|35.4|34|85
1668194400000|2022-11-11 19:20:00|35.5|34.1|35.58|34.18|35.6|34.2|35.5|34.1|45
1668194700000|2022-11-11 19:25:00|35.57|34.17|35.6|34.2|35.7|34.3|35.57|34.17|70
1668195000000|2022-11-11 19:30:00|35.59|34.19|35.6|34.2|35.66|34.26|35.58|34.18|69
1668195300000|2022-11-11 19:35:00|35.61|34.21|35.68|34.28|35.68|34.28|35.58|34.18|64
1668195600000|2022-11-11 19:40:00|35.67|34.27|35.68|34.28|35.71|34.31|35.6|34.2|56
1668195900000|2022-11-11 19:45:00|35.67|34.27|35.59|34.19|35.67|34.27|35.57|34.17|64
1668196200000|2022-11-11 19:50:00|35.6|34.2|35.67|34.27|35.67|34.27|35.58|34.18|45
1668196500000|2022-11-11 19:55:00|35.68|34.28|35.7|34.3|35.79|34.39|35.66|34.26|108
1668196800000|2022-11-11 20:00:00|35.71|34.31|35.57|34.17|35.75|34.35|35.56|34.16|87
1668197100000|2022-11-11 20:05:00|35.58|34.18|35.6|34.2|35.79|34.39|35.58|34.18|96
1668197400000|2022-11-11 20:10:00|35.61|34.21|35.57|34.17|35.66|34.26|35.56|34.16|79
1668197700000|2022-11-11 20:15:00|35.58|34.18|35.54|34.14|35.58|34.18|35.5|34.1|68
1668198000000|2022-11-11 20:20:00|35.55|34.15|35.6|34.2|35.71|34.31|35.55|34.15|88
1668198300000|2022-11-11 20:25:00|35.61|34.21|35.61|34.21|35.7|34.3|35.6|34.2|63
1668198600000|2022-11-11 20:30:00|35.62|34.22|35.56|34.16|35.67|34.27|35.45|34.05|130
1668198900000|2022-11-11 20:35:00|35.57|34.17|35.34|33.94|35.57|34.17|35.3|33.9|102
1668199200000|2022-11-11 20:40:00|35.35|33.95|35.39|33.99|35.45|34.05|35.35|33.95|115
1668199500000|2022-11-11 20:45:00|35.38|33.98|35.55|34.15|35.61|34.21|35.38|33.98|96
1668199800000|2022-11-11 20:50:00|35.56|34.16|35.52|34.12|35.58|34.18|35.51|34.11|57
1668200100000|2022-11-11 20:55:00|35.53|34.13|35.51|34.11|35.66|34.26|35.49|34.09|94
1668200400000|2022-11-11 21:00:00|35.52|34.12|35.56|34.16|35.64|34.24|35.48|34.08|93
1668200700000|2022-11-11 21:05:00|35.55|34.15|35.62|34.22|35.63|34.23|35.45|34.05|88
1668201000000|2022-11-11 21:10:00|35.61|34.21|35.68|34.28|35.69|34.29|35.56|34.16|76
1668201300000|2022-11-11 21:15:00|35.67|34.27|35.8|34.4|35.8|34.4|35.67|34.27|82
1668201600000|2022-11-11 21:20:00|35.81|34.41|35.79|34.39|35.9|34.5|35.75|34.35|149
1668201900000|2022-11-11 21:25:00|35.78|34.38|35.76|34.36|35.78|34.38|35.66|34.26|66
1668202200000|2022-11-11 21:30:00|35.77|34.37|35.68|34.28|35.79|34.39|35.63|34.23|71
1668202500000|2022-11-11 21:35:00|35.69|34.29|35.62|34.22|35.72|34.32|35.58|34.18|71
1668202800000|2022-11-11 21:40:00|35.63|34.23|35.66|34.26|35.68|34.28|35.61|34.21|40
1668203100000|2022-11-11 21:45:00|35.67|34.27|35.7|34.3|35.7|34.3|35.62|34.22|28
1668203400000|2022-11-11 21:50:00|35.69|34.29|35.76|34.36|35.76|34.36|35.65|34.25|38
1668203700000|2022-11-11 21:55:00|35.77|34.37|35.74|34.34|35.81|34.41|35.72|34.32|27
1668240000000|2022-11-12 08:00:00|34.94|33.54|34.87|33.47|34.97|33.57|34.87|33.47|58
1668240300000|2022-11-12 08:05:00|34.85|33.45|34.83|33.43|34.85|33.45|34.8|33.4|45
1668240600000|2022-11-12 08:10:00|34.86|33.46|34.95|33.55|34.97|33.57|34.85|33.45|44
1668240900000|2022-11-12 08:15:00|34.94|33.54|34.94|33.54|34.97|33.57|34.92|33.52|24
1668241200000|2022-11-12 08:20:00|34.93|33.53|34.83|33.43|34.93|33.53|34.79|33.39|66
1668241500000|2022-11-12 08:25:00|34.84|33.44|34.82|33.42|34.85|33.45|34.73|33.33|67
1668241800000|2022-11-12 08:30:00|34.83|33.43|34.8|33.4|34.84|33.44|34.76|33.36|59
1668242100000|2022-11-12 08:35:00|34.84|33.44|35|33.6|35.13|33.73|34.83|33.43|154
1668242400000|2022-11-12 08:40:00|35.01|33.61|35.13|33.73|35.14|33.74|35.01|33.61|150
1668242700000|2022-11-12 08:45:00|35.14|33.74|35.01|33.61|35.14|33.74|34.99|33.59|111
1668243000000|2022-11-12 08:50:00|35.02|33.62|34.99|33.59|35.02|33.62|34.96|33.56|62
1668243300000|2022-11-12 08:55:00|34.98|33.58|34.96|33.56|35|33.6|34.95|33.55|53
1668243600000|2022-11-12 09:00:00|34.97|33.57|34.87|33.47|34.97|33.57|34.86|33.46|71
1668243900000|2022-11-12 09:05:00|34.86|33.46|34.95|33.55|34.96|33.56|34.85|33.45|68
1668244200000|2022-11-12 09:10:00|34.94|33.54|35.02|33.62|35.04|33.64|34.93|33.53|56
1668244500000|2022-11-12 09:15:00|35.01|33.61|34.99|33.59|35.01|33.61|34.95|33.55|59
1668244800000|2022-11-12 09:20:00|35|33.6|34.95|33.55|35|33.6|34.9|33.5|68
1668245100000|2022-11-12 09:25:00|34.96|33.56|34.89|33.49|34.97|33.57|34.88|33.48|70
1668245400000|2022-11-12 09:30:00|34.88|33.48|34.92|33.52|34.93|33.53|34.88|33.48|33
1668245700000|2022-11-12 09:35:00|34.91|33.51|34.9|33.5|34.91|33.51|34.87|33.47|39
1668246000000|2022-11-12 09:40:00|34.89|33.49|34.94|33.54|34.95|33.55|34.88|33.48|38
1668246300000|2022-11-12 09:45:00|34.95|33.55|34.9|33.5|34.98|33.58|34.89|33.49|76
1668246600000|2022-11-12 09:50:00|34.89|33.49|34.94|33.54|34.94|33.54|34.85|33.45|83
1668246900000|2022-11-12 09:55:00|34.93|33.53|34.84|33.44|34.95|33.55|34.84|33.44|58
1668247200000|2022-11-12 10:00:00|34.83|33.43|34.8|33.4|34.89|33.49|34.78|33.38|79
1668247500000|2022-11-12 10:05:00|34.79|33.39|34.85|33.45|34.88|33.48|34.78|33.38|66
1668247800000|2022-11-12 10:10:00|34.84|33.44|34.86|33.46|34.86|33.46|34.79|33.39|44
1668248100000|2022-11-12 10:15:00|34.87|33.47|34.91|33.51|35.08|33.68|34.82|33.42|116
1668248400000|2022-11-12 10:20:00|34.92|33.52|35|33.6|35.04|33.64|34.91|33.51|116
1668248700000|2022-11-12 10:25:00|34.99|33.59|35|33.6|35.04|33.64|34.94|33.54|64
1668249000000|2022-11-12 10:30:00|35.01|33.61|34.97|33.57|35.04|33.64|34.95|33.55|99
1668249300000|2022-11-12 10:35:00|34.96|33.56|34.9|33.5|35|33.6|34.9|33.5|78
1668249600000|2022-11-12 10:40:00|34.91|33.51|34.87|33.47|34.95|33.55|34.87|33.47|48
1668249900000|2022-11-12 10:45:00|34.86|33.46|34.82|33.42|34.93|33.53|34.81|33.41|86
1668250200000|2022-11-12 10:50:00|34.83|33.43|34.83|33.43|34.86|33.46|34.8|33.4|57
1668250500000|2022-11-12 10:55:00|34.84|33.44|34.87|33.47|34.88|33.48|34.8|33.4|49
1668250800000|2022-11-12 11:00:00|34.86|33.46|34.87|33.47|34.9|33.5|34.86|33.46|30
1668251100000|2022-11-12 11:05:00|34.86|33.46|34.83|33.43|34.88|33.48|34.81|33.41|23
1668251400000|2022-11-12 11:10:00|34.82|33.42|34.77|33.37|34.83|33.43|34.69|33.29|49
1668251700000|2022-11-12 11:15:00|34.78|33.38|34.82|33.42|34.84|33.44|34.77|33.37|49
1668252000000|2022-11-12 11:20:00|34.81|33.41|34.84|33.44|34.86|33.46|34.79|33.39|53
1668252300000|2022-11-12 11:25:00|34.83|33.43|34.86|33.46|34.88|33.48|34.83|33.43|39
1668252600000|2022-11-12 11:30:00|34.87|33.47|34.86|33.46|34.88|33.48|34.82|33.42|20
1668252900000|2022-11-12 11:35:00|34.85|33.45|34.94|33.54|34.96|33.56|34.85|33.45|45
1668253200000|2022-11-12 11:40:00|34.93|33.53|34.85|33.45|34.95|33.55|34.85|33.45|33
1668253500000|2022-11-12 11:45:00|34.86|33.46|34.86|33.46|34.88|33.48|34.84|33.44|24
1668253800000|2022-11-12 11:50:00|34.85|33.45|34.93|33.53|34.93|33.53|34.85|33.45|27
1668254100000|2022-11-12 11:55:00|34.94|33.54|34.99|33.59|35.01|33.61|34.92|33.52|33
1668254400000|2022-11-12 12:00:00|35|33.6|35.06|33.66|35.1|33.7|34.99|33.59|90
1668254700000|2022-11-12 12:05:00|35.07|33.67|35.12|33.72|35.13|33.73|35.06|33.66|49
1668255000000|2022-11-12 12:10:00|35.11|33.71|35.11|33.71|35.12|33.72|35.06|33.66|32
1668255300000|2022-11-12 12:15:00|35.12|33.72|35.03|33.63|35.13|33.73|35.02|33.62|60
1668255600000|2022-11-12 12:20:00|35.04|33.64|35.03|33.63|35.04|33.64|35.02|33.62|34
1668255900000|2022-11-12 12:25:00|35.04|33.64|35|33.6|35.05|33.65|35|33.6|25
1668256200000|2022-11-12 12:30:00|35.01|33.61|35.03|33.63|35.03|33.63|34.99|33.59|29
1668256500000|2022-11-12 12:35:00|35.04|33.64|35.09|33.69|35.12|33.72|35.03|33.63|44
1668256800000|2022-11-12 12:40:00|35.1|33.7|35.2|33.8|35.21|33.81|35.1|33.7|68
1668257100000|2022-11-12 12:45:00|35.21|33.81|35.18|33.78|35.21|33.81|35.14|33.74|52
1668257400000|2022-11-12 12:50:00|35.19|33.79|35.16|33.76|35.19|33.79|35.11|33.71|64
1668257700000|2022-11-12 12:55:00|35.15|33.75|35.13|33.73|35.16|33.76|35.06|33.66|44
1668258000000|2022-11-12 13:00:00|35.14|33.74|35.08|33.68|35.14|33.74|35.07|33.67|67
1668258300000|2022-11-12 13:05:00|35.07|33.67|34.89|33.49|35.08|33.68|34.89|33.49|87
1668258600000|2022-11-12 13:10:00|34.88|33.48|34.9|33.5|34.93|33.53|34.83|33.43|100
1668258900000|2022-11-12 13:15:00|34.91|33.51|34.91|33.51|35|33.6|34.9|33.5|65
1668259200000|2022-11-12 13:20:00|34.92|33.52|34.92|33.52|34.94|33.54|34.91|33.51|45
1668259500000|2022-11-12 13:25:00|34.93|33.53|34.96|33.56|34.99|33.59|34.93|33.53|22
1668259800000|2022-11-12 13:30:00|34.97|33.57|35.02|33.62|35.02|33.62|34.9|33.5|80
1668260100000|2022-11-12 13:35:00|35.01|33.61|35.05|33.65|35.11|33.71|35.01|33.61|61
1668260400000|2022-11-12 13:40:00|35.06|33.66|35.05|33.65|35.1|33.7|35.04|33.64|36
1668260700000|2022-11-12 13:45:00|35.06|33.66|35.07|33.67|35.08|33.68|35.04|33.64|42
1668261000000|2022-11-12 13:50:00|35.08|33.68|35.05|33.65|35.08|33.68|35.03|33.63|46
1668261300000|2022-11-12 13:55:00|35.06|33.66|35.08|33.68|35.09|33.69|35.05|33.65|33
1668261600000|2022-11-12 14:00:00|35.09|33.69|34.89|33.49|35.09|33.69|34.82|33.42|119
1668261900000|2022-11-12 14:05:00|34.88|33.48|34.92|33.52|34.99|33.59|34.88|33.48|87
1668262200000|2022-11-12 14:10:00|34.91|33.51|34.99|33.59|35|33.6|34.91|33.51|47
1668262500000|2022-11-12 14:15:00|35|33.6|35.4|34|35.57|34.17|34.99|33.59|166
1668262800000|2022-11-12 14:20:00|35.39|33.99|35.33|33.93|35.43|34.03|35.25|33.85|163
1668263100000|2022-11-12 14:25:00|35.34|33.94|35.3|33.9|35.35|33.95|35.27|33.87|70
1668263400000|2022-11-12 14:30:00|35.32|33.92|35.25|33.85|35.34|33.94|35.23|33.83|74
1668263700000|2022-11-12 14:35:00|35.26|33.86|35.15|33.75|35.26|33.86|35.14|33.74|72
1668264000000|2022-11-12 14:40:00|35.14|33.74|35.25|33.85|35.28|33.88|35.14|33.74|76
1668264300000|2022-11-12 14:45:00|35.26|33.86|35.45|34.05|35.5|34.1|35.25|33.85|151
1668264600000|2022-11-12 14:50:00|35.44|34.04|35.33|33.93|35.44|34.04|35.32|33.92|96
1668264900000|2022-11-12 14:55:00|35.32|33.92|35.35|33.95|35.38|33.98|35.29|33.89|74
1668265200000|2022-11-12 15:00:00|35.36|33.96|35.33|33.93|35.39|33.99|35.27|33.87|87
1668265500000|2022-11-12 15:05:00|35.35|33.95|35.48|34.08|35.49|34.09|35.34|33.94|103
1668265800000|2022-11-12 15:10:00|35.47|34.07|35.46|34.06|35.48|34.08|35.41|34.01|91
1668266100000|2022-11-12 15:15:00|35.47|34.07|35.43|34.03|35.47|34.07|35.37|33.97|71
1668266400000|2022-11-12 15:20:00|35.42|34.02|35.36|33.96|35.43|34.03|35.35|33.95|60
1668266700000|2022-11-12 15:25:00|35.35|33.95|35.33|33.93|35.38|33.98|35.32|33.92|60
1668267000000|2022-11-12 15:30:00|35.34|33.94|35.36|33.96|35.38|33.98|35.33|33.93|42
1668267300000|2022-11-12 15:35:00|35.35|33.95|35.18|33.78|35.35|33.95|35.16|33.76|73
1668267600000|2022-11-12 15:40:00|35.16|33.76|35.13|33.73|35.17|33.77|35.12|33.72|50
1668267900000|2022-11-12 15:45:00|35.14|33.74|35.14|33.74|35.21|33.81|35.11|33.71|33
1668268200000|2022-11-12 15:50:00|35.13|33.73|35.11|33.71|35.19|33.79|35.1|33.7|38
1668268500000|2022-11-12 15:55:00|35.1|33.7|35.11|33.71|35.13|33.73|35.07|33.67|28
1668268800000|2022-11-12 16:00:00|35.12|33.72|35.05|33.65|35.17|33.77|35.04|33.64|61
1668269100000|2022-11-12 16:05:00|35.04|33.64|35.11|33.71|35.17|33.77|35.01|33.61|54
1668269400000|2022-11-12 16:10:00|35.1|33.7|35.16|33.76|35.17|33.77|35.09|33.69|41
1668269700000|2022-11-12 16:15:00|35.17|33.77|35.08|33.68|35.24|33.84|35.05|33.65|93
1668270000000|2022-11-12 16:20:00|35.06|33.66|35.04|33.64|35.1|33.7|35.01|33.61|66
1668270300000|2022-11-12 16:25:00|35.05|33.65|34.99|33.59|35.06|33.66|34.99|33.59|51
1668270600000|2022-11-12 16:30:00|35|33.6|34.91|33.51|35.08|33.68|34.89|33.49|78
1668270900000|2022-11-12 16:35:00|34.93|33.53|34.95|33.55|34.99|33.59|34.93|33.53|49
1668271200000|2022-11-12 16:40:00|34.94|33.54|35.04|33.64|35.05|33.65|34.94|33.54|47
1668271500000|2022-11-12 16:45:00|35.05|33.65|35.05|33.65|35.13|33.73|35.04|33.64|53
1668271800000|2022-11-12 16:50:00|35.04|33.64|35.02|33.62|35.05|33.65|35|33.6|44
1668272100000|2022-11-12 16:55:00|35.03|33.63|35.03|33.63|35.09|33.69|35.03|33.63|52
1668272400000|2022-11-12 17:00:00|35.04|33.64|34.96|33.56|35.06|33.66|34.95|33.55|49
1668272700000|2022-11-12 17:05:00|34.97|33.57|34.94|33.54|35.02|33.62|34.93|33.53|41
1668273000000|2022-11-12 17:10:00|34.95|33.55|34.88|33.48|34.99|33.59|34.84|33.44|98
1668273300000|2022-11-12 17:15:00|34.87|33.47|34.87|33.47|34.93|33.53|34.85|33.45|56
1668273600000|2022-11-12 17:20:00|34.89|33.49|34.91|33.51|34.94|33.54|34.88|33.48|63
1668273900000|2022-11-12 17:25:00|34.92|33.52|34.93|33.53|34.99|33.59|34.92|33.52|33
1668274200000|2022-11-12 17:30:00|34.94|33.54|34.96|33.56|34.97|33.57|34.89|33.49|65
1668274500000|2022-11-12 17:35:00|34.97|33.57|34.95|33.55|34.98|33.58|34.93|33.53|31
1668274800000|2022-11-12 17:40:00|34.96|33.56|34.99|33.59|35.01|33.61|34.95|33.55|30
1668275100000|2022-11-12 17:45:00|35|33.6|35.01|33.61|35.08|33.68|35|33.6|45
1668275400000|2022-11-12 17:50:00|35.02|33.62|35.02|33.62|35.05|33.65|34.99|33.59|46
1668275700000|2022-11-12 17:55:00|35.05|33.65|35.03|33.63|35.06|33.66|35.02|33.62|23
1668276000000|2022-11-12 18:00:00|35.02|33.62|35.1|33.7|35.1|33.7|35.02|33.62|18
1668276300000|2022-11-12 18:05:00|35.11|33.71|35.04|33.64|35.11|33.71|35.04|33.64|18
1668276600000|2022-11-12 18:10:00|35.05|33.65|35.02|33.62|35.06|33.66|34.9|33.5|76
1668276900000|2022-11-12 18:15:00|35.01|33.61|34.93|33.53|35.01|33.61|34.92|33.52|57
1668277200000|2022-11-12 18:20:00|34.92|33.52|34.96|33.56|34.98|33.58|34.91|33.51|41
1668277500000|2022-11-12 18:25:00|34.97|33.57|34.9|33.5|34.98|33.58|34.9|33.5|51
1668277800000|2022-11-12 18:30:00|34.91|33.51|34.93|33.53|34.98|33.58|34.91|33.51|30
1668278100000|2022-11-12 18:35:00|34.92|33.52|34.94|33.54|34.95|33.55|34.91|33.51|24
1668278400000|2022-11-12 18:40:00|34.93|33.53|34.98|33.58|34.98|33.58|34.9|33.5|39
1668278700000|2022-11-12 18:45:00|34.99|33.59|34.99|33.59|35.04|33.64|34.98|33.58|35
1668279000000|2022-11-12 18:50:00|34.98|33.58|34.97|33.57|35|33.6|34.95|33.55|18
1668279300000|2022-11-12 18:55:00|34.96|33.56|34.99|33.59|35.02|33.62|34.96|33.56|27
1668279600000|2022-11-12 19:00:00|35|33.6|35.02|33.62|35.06|33.66|35|33.6|24
1668279900000|2022-11-12 19:05:00|35.01|33.61|35.04|33.64|35.09|33.69|35.01|33.61|47
1668280200000|2022-11-12 19:10:00|35.05|33.65|35.03|33.63|35.1|33.7|35.01|33.61|35
1668280500000|2022-11-12 19:15:00|35.04|33.64|35.02|33.62|35.05|33.65|35|33.6|36
1668280800000|2022-11-12 19:20:00|35.03|33.63|35.11|33.71|35.11|33.71|35.03|33.63|42
1668281100000|2022-11-12 19:25:00|35.1|33.7|35.14|33.74|35.15|33.75|35.1|33.7|39
1668281400000|2022-11-12 19:30:00|35.13|33.73|35.09|33.69|35.15|33.75|35.09|33.69|34
1668281700000|2022-11-12 19:35:00|35.11|33.71|35.1|33.7|35.13|33.73|35.08|33.68|33
1668282000000|2022-11-12 19:40:00|35.11|33.71|35.09|33.69|35.15|33.75|35.08|33.68|30
1668282300000|2022-11-12 19:45:00|35.1|33.7|35.02|33.62|35.13|33.73|34.99|33.59|50
1668282600000|2022-11-12 19:50:00|35.01|33.61|35.08|33.68|35.08|33.68|35|33.6|62
1668282900000|2022-11-12 19:55:00|35.07|33.67|35.07|33.67|35.09|33.69|35.06|33.66|7
1668283200000|2022-11-12 20:00:00|35.06|33.66|35.09|33.69|35.1|33.7|35.06|33.66|41
1668283500000|2022-11-12 20:05:00|35.1|33.7|35.07|33.67|35.11|33.71|35.03|33.63|34
1668283800000|2022-11-12 20:10:00|35.06|33.66|35.06|33.66|35.07|33.67|34.96|33.56|38
1668284100000|2022-11-12 20:15:00|35.05|33.65|35.05|33.65|35.07|33.67|35.01|33.61|22
1668284400000|2022-11-12 20:20:00|35.06|33.66|35.02|33.62|35.07|33.67|34.99|33.59|43
1668284700000|2022-11-12 20:25:00|35.01|33.61|35.04|33.64|35.06|33.66|34.97|33.57|35
1668285000000|2022-11-12 20:30:00|35.03|33.63|34.96|33.56|35.03|33.63|34.93|33.53|45
1668285300000|2022-11-12 20:35:00|34.97|33.57|34.98|33.58|34.98|33.58|34.95|33.55|25
1668285600000|2022-11-12 20:40:00|34.99|33.59|34.97|33.57|35.01|33.61|34.96|33.56|33
1668285900000|2022-11-12 20:45:00|34.98|33.58|34.92|33.52|34.98|33.58|34.92|33.52|35
1668286200000|2022-11-12 20:50:00|34.93|33.53|34.98|33.58|34.98|33.58|34.92|33.52|40
1668286500000|2022-11-12 20:55:00|34.97|33.57|34.96|33.56|34.98|33.58|34.92|33.52|28
1668286800000|2022-11-12 21:00:00|34.95|33.55|35|33.6|35.01|33.61|34.92|33.52|19
1668287100000|2022-11-12 21:05:00|35.01|33.61|34.99|33.59|35.01|33.61|34.96|33.56|29
1668287400000|2022-11-12 21:10:00|34.98|33.58|34.96|33.56|35|33.6|34.91|33.51|33
1668287700000|2022-11-12 21:15:00|34.95|33.55|34.93|33.53|34.96|33.56|34.92|33.52|23
1668288000000|2022-11-12 21:20:00|34.92|33.52|34.72|33.32|34.93|33.53|34.63|33.23|74
1668288300000|2022-11-12 21:25:00|34.71|33.31|34.72|33.32|34.78|33.38|34.69|33.29|123
1668288600000|2022-11-12 21:30:00|34.71|33.31|34.75|33.35|34.81|33.41|34.7|33.3|88
1668288900000|2022-11-12 21:35:00|34.74|33.34|34.78|33.38|34.78|33.38|34.74|33.34|51
1668289200000|2022-11-12 21:40:00|34.79|33.39|34.78|33.38|34.81|33.41|34.77|33.37|26
1668289500000|2022-11-12 21:45:00|34.79|33.39|34.86|33.46|34.87|33.47|34.79|33.39|32
1668289800000|2022-11-12 21:50:00|34.87|33.47|34.85|33.45|34.88|33.48|34.85|33.45|16
1668290100000|2022-11-12 21:55:00|34.84|33.44|34.86|33.46|34.87|33.47|34.84|33.44|19
1668290400000|2022-11-12 22:00:00|34.85|33.45|34.85|33.45|34.86|33.46|34.82|33.42|24
1668290700000|2022-11-12 22:05:00|34.84|33.44|34.84|33.44|34.86|33.46|34.84|33.44|15
1668291000000|2022-11-12 22:10:00|34.83|33.43|34.8|33.4|34.83|33.43|34.79|33.39|20
1668291300000|2022-11-12 22:15:00|34.81|33.41|34.83|33.43|34.85|33.45|34.8|33.4|23
1668291600000|2022-11-12 22:20:00|34.82|33.42|34.85|33.45|34.85|33.45|34.8|33.4|18
1668291900000|2022-11-12 22:25:00|34.84|33.44|34.87|33.47|34.87|33.47|34.84|33.44|14
1668292200000|2022-11-12 22:30:00|34.88|33.48|34.9|33.5|34.9|33.5|34.87|33.47|19
1668292500000|2022-11-12 22:35:00|34.89|33.49|34.86|33.46|34.9|33.5|34.85|33.45|14
1668292800000|2022-11-12 22:40:00|34.87|33.47|34.92|33.52|34.92|33.52|34.87|33.47|12
1668293100000|2022-11-12 22:45:00|34.91|33.51|35|33.6|35|33.6|34.91|33.51|25
1668293400000|2022-11-12 22:50:00|34.99|33.59|34.97|33.57|34.99|33.59|34.97|33.57|11
1668293700000|2022-11-12 22:55:00|34.96|33.56|34.87|33.47|34.96|33.56|34.87|33.47|15
1668294000000|2022-11-12 23:00:00|34.89|33.49|34.86|33.46|34.93|33.53|34.86|33.46|27
1668294300000|2022-11-12 23:05:00|34.87|33.47|34.82|33.42|34.9|33.5|34.82|33.42|24
1668294600000|2022-11-12 23:10:00|34.85|33.45|34.75|33.35|34.88|33.48|34.75|33.35|39
1668294900000|2022-11-12 23:15:00|34.76|33.36|34.77|33.37|34.82|33.42|34.75|33.35|47
1668295200000|2022-11-12 23:20:00|34.76|33.36|34.77|33.37|34.81|33.41|34.76|33.36|31
1668295500000|2022-11-12 23:25:00|34.78|33.38|34.45|33.05|34.78|33.38|34.43|33.03|124
1668295800000|2022-11-12 23:30:00|34.47|33.07|34.41|33.01|34.6|33.2|34.41|33.01|215
1668296100000|2022-11-12 23:35:00|34.4|33|34.52|33.12|34.54|33.14|34.4|33|143
1668296400000|2022-11-12 23:40:00|34.53|33.13|34.55|33.15|34.55|33.15|34.41|33.01|106
1668296700000|2022-11-12 23:45:00|34.54|33.14|34.52|33.12|34.55|33.15|34.4|33|114
1668297000000|2022-11-12 23:50:00|34.51|33.11|34.52|33.12|34.55|33.15|34.47|33.07|52
1668297300000|2022-11-12 23:55:00|34.53|33.13|34.59|33.19|34.59|33.19|34.5|33.1|39
1668297600000|2022-11-13 00:00:00|34.58|33.18|34.59|33.19|34.65|33.25|34.54|33.14|61
1668297900000|2022-11-13 00:05:00|34.6|33.2|34.57|33.17|34.61|33.21|34.42|33.02|90
1668298200000|2022-11-13 00:10:00|34.58|33.18|34.65|33.25|34.66|33.26|34.56|33.16|72
1668298500000|2022-11-13 00:15:00|34.66|33.26|34.71|33.31|34.72|33.32|34.6|33.2|76
1668298800000|2022-11-13 00:20:00|34.72|33.32|34.85|33.45|34.85|33.45|34.69|33.29|75
1668299100000|2022-11-13 00:25:00|34.84|33.44|34.88|33.48|34.88|33.48|34.8|33.4|57
1668299400000|2022-11-13 00:30:00|34.87|33.47|34.81|33.41|34.9|33.5|34.8|33.4|95
1668299700000|2022-11-13 00:35:00|34.8|33.4|34.75|33.35|34.81|33.41|34.69|33.29|77
1668300000000|2022-11-13 00:40:00|34.74|33.34|34.84|33.44|34.84|33.44|34.71|33.31|52
1668300300000|2022-11-13 00:45:00|34.85|33.45|34.82|33.42|34.85|33.45|34.76|33.36|58
1668300600000|2022-11-13 00:50:00|34.83|33.43|34.74|33.34|34.84|33.44|34.72|33.32|41
1668300900000|2022-11-13 00:55:00|34.73|33.33|34.7|33.3|34.74|33.34|34.65|33.25|44
1668301200000|2022-11-13 01:00:00|34.71|33.31|34.78|33.38|34.78|33.38|34.7|33.3|36
1668301500000|2022-11-13 01:05:00|34.77|33.37|34.81|33.41|34.81|33.41|34.76|33.36|26
1668301800000|2022-11-13 01:10:00|34.82|33.42|34.75|33.35|34.82|33.42|34.74|33.34|28
1668302100000|2022-11-13 01:15:00|34.76|33.36|34.75|33.35|34.76|33.36|34.71|33.31|20
1668302400000|2022-11-13 01:20:00|34.74|33.34|34.71|33.31|34.78|33.38|34.71|33.31|20
1668302700000|2022-11-13 01:25:00|34.7|33.3|34.67|33.27|34.72|33.32|34.67|33.27|26
1668303000000|2022-11-13 01:30:00|34.66|33.26|34.72|33.32|34.72|33.32|34.66|33.26|26
1668303300000|2022-11-13 01:35:00|34.71|33.31|34.72|33.32|34.73|33.33|34.7|33.3|16
1668303600000|2022-11-13 01:40:00|34.74|33.34|34.81|33.41|34.81|33.41|34.74|33.34|12
1668303900000|2022-11-13 01:45:00|34.82|33.42|34.74|33.34|34.85|33.45|34.74|33.34|25
1668304200000|2022-11-13 01:50:00|34.75|33.35|34.73|33.33|34.78|33.38|34.73|33.33|26
1668304500000|2022-11-13 01:55:00|34.72|33.32|34.73|33.33|34.78|33.38|34.7|33.3|28
1668304800000|2022-11-13 02:00:00|34.74|33.34|34.78|33.38|34.8|33.4|34.72|33.32|41
1668305100000|2022-11-13 02:05:00|34.79|33.39|34.83|33.43|34.83|33.43|34.75|33.35|31
1668305400000|2022-11-13 02:10:00|34.82|33.42|34.82|33.42|34.9|33.5|34.8|33.4|40
1668305700000|2022-11-13 02:15:00|34.83|33.43|34.83|33.43|34.87|33.47|34.78|33.38|37
1668306000000|2022-11-13 02:20:00|34.84|33.44|34.85|33.45|34.86|33.46|34.83|33.43|20
1668306300000|2022-11-13 02:25:00|34.86|33.46|34.91|33.51|34.93|33.53|34.82|33.42|42
1668306600000|2022-11-13 02:30:00|34.92|33.52|34.88|33.48|34.92|33.52|34.85|33.45|38
1668306900000|2022-11-13 02:35:00|34.87|33.47|34.91|33.51|34.91|33.51|34.87|33.47|19
1668307200000|2022-11-13 02:40:00|34.92|33.52|34.94|33.54|34.95|33.55|34.89|33.49|51
1668307500000|2022-11-13 02:45:00|34.95|33.55|34.95|33.55|34.99|33.59|34.91|33.51|30
1668307800000|2022-11-13 02:50:00|34.96|33.56|34.98|33.58|34.99|33.59|34.95|33.55|22
1668308100000|2022-11-13 02:55:00|34.97|33.57|35.02|33.62|35.02|33.62|34.97|33.57|14
1668308400000|2022-11-13 03:00:00|35.01|33.61|35.02|33.62|35.12|33.72|35|33.6|58
1668308700000|2022-11-13 03:05:00|35.01|33.61|35.02|33.62|35.02|33.62|34.96|33.56|32
1668309000000|2022-11-13 03:10:00|35.03|33.63|34.96|33.56|35.03|33.63|34.91|33.51|45
1668309300000|2022-11-13 03:15:00|34.95|33.55|34.92|33.52|34.95|33.55|34.88|33.48|29
1668309600000|2022-11-13 03:20:00|34.91|33.51|34.95|33.55|34.95|33.55|34.91|33.51|25
1668309900000|2022-11-13 03:25:00|34.94|33.54|34.98|33.58|34.98|33.58|34.94|33.54|32
1668310200000|2022-11-13 03:30:00|34.99|33.59|35.05|33.65|35.07|33.67|34.99|33.59|28
1668310500000|2022-11-13 03:35:00|35.04|33.64|35.05|33.65|35.08|33.68|35.02|33.62|59
1668310800000|2022-11-13 03:40:00|35.06|33.66|35.07|33.67|35.09|33.69|35.01|33.61|43
1668311100000|2022-11-13 03:45:00|35.08|33.68|35.03|33.63|35.09|33.69|35.02|33.62|50
1668311400000|2022-11-13 03:50:00|35.02|33.62|35.06|33.66|35.07|33.67|35.02|33.62|18
1668311700000|2022-11-13 03:55:00|35.05|33.65|35.06|33.66|35.07|33.67|35.05|33.65|17
1668312000000|2022-11-13 04:00:00|35.07|33.67|35.12|33.72|35.12|33.72|35.06|33.66|24
1668312300000|2022-11-13 04:05:00|35.14|33.74|35.13|33.73|35.17|33.77|35.13|33.73|48
1668312600000|2022-11-13 04:10:00|35.12|33.72|35.12|33.72|35.15|33.75|35.12|33.72|17
1668312900000|2022-11-13 04:15:00|35.11|33.71|35.1|33.7|35.12|33.72|35.09|33.69|23
1668313200000|2022-11-13 04:20:00|35.11|33.71|35.11|33.71|35.12|33.72|35.1|33.7|17
1668313500000|2022-11-13 04:25:00|35.12|33.72|35.12|33.72|35.14|33.74|35.11|33.71|23
1668313800000|2022-11-13 04:30:00|35.11|33.71|35.11|33.71|35.13|33.73|35.11|33.71|11
1668314100000|2022-11-13 04:35:00|35.12|33.72|35.05|33.65|35.12|33.72|35.05|33.65|14
1668314400000|2022-11-13 04:40:00|35.04|33.64|35.03|33.63|35.06|33.66|35|33.6|33
1668314700000|2022-11-13 04:45:00|35.04|33.64|35.03|33.63|35.05|33.65|35.02|33.62|16
1668315000000|2022-11-13 04:50:00|35.02|33.62|34.98|33.58|35.02|33.62|34.96|33.56|32
1668315300000|2022-11-13 04:55:00|34.99|33.59|34.97|33.57|34.99|33.59|34.97|33.57|21
1668315600000|2022-11-13 05:00:00|34.96|33.56|34.96|33.56|34.97|33.57|34.95|33.55|19
1668315900000|2022-11-13 05:05:00|34.97|33.57|34.99|33.59|34.99|33.59|34.97|33.57|2
1668316200000|2022-11-13 05:10:00|34.98|33.58|34.99|33.59|35|33.6|34.98|33.58|20
1668316500000|2022-11-13 05:15:00|35|33.6|34.99|33.59|35.01|33.61|34.98|33.58|14
1668316800000|2022-11-13 05:20:00|34.98|33.58|34.96|33.56|35|33.6|34.96|33.56|20
1668317100000|2022-11-13 05:25:00|34.95|33.55|34.93|33.53|34.96|33.56|34.93|33.53|9
1668317400000|2022-11-13 05:30:00|34.94|33.54|34.9|33.5|34.95|33.55|34.87|33.47|19
1668317700000|2022-11-13 05:35:00|34.91|33.51|34.92|33.52|34.93|33.53|34.91|33.51|16
1668318000000|2022-11-13 05:40:00|34.93|33.53|34.93|33.53|34.93|33.53|34.92|33.52|7
1668318300000|2022-11-13 05:45:00|34.94|33.54|34.87|33.47|34.94|33.54|34.87|33.47|35
1668318600000|2022-11-13 05:50:00|34.84|33.44|34.82|33.42|34.84|33.44|34.81|33.41|39
1668318900000|2022-11-13 05:55:00|34.81|33.41|34.82|33.42|34.84|33.44|34.81|33.41|39
1668319200000|2022-11-13 06:00:00|34.81|33.41|34.79|33.39|34.81|33.41|34.78|33.38|35
1668319500000|2022-11-13 06:05:00|34.8|33.4|34.75|33.35|34.84|33.44|34.73|33.33|28
1668319800000|2022-11-13 06:10:00|34.74|33.34|34.76|33.36|34.77|33.37|34.73|33.33|23
1668320100000|2022-11-13 06:15:00|34.77|33.37|34.7|33.3|34.77|33.37|34.7|33.3|10
1668320400000|2022-11-13 06:20:00|34.71|33.31|34.65|33.25|34.71|33.31|34.65|33.25|9
1668320700000|2022-11-13 06:25:00|34.64|33.24|34.49|33.09|34.66|33.26|34.46|33.06|75
1668321000000|2022-11-13 06:30:00|34.48|33.08|34.17|32.77|34.49|33.09|34.12|32.72|162
1668321300000|2022-11-13 06:35:00|34.18|32.78|34.31|32.91|34.36|32.96|34.15|32.75|145
1668321600000|2022-11-13 06:40:00|34.3|32.9|34.35|32.95|34.42|33.02|34.22|32.82|86
1668321900000|2022-11-13 06:45:00|34.34|32.94|34.2|32.8|34.35|32.95|34.13|32.73|158
1668322200000|2022-11-13 06:50:00|34.19|32.79|34.22|32.82|34.24|32.84|34.14|32.74|88
1668322500000|2022-11-13 06:55:00|34.21|32.81|34.1|32.7|34.21|32.81|34.09|32.69|97
1668322800000|2022-11-13 07:00:00|34.09|32.69|33.96|32.56|34.09|32.69|33.74|32.34|256
1668323100000|2022-11-13 07:05:00|33.95|32.55|34.15|32.75|34.15|32.75|33.95|32.55|137
1668323400000|2022-11-13 07:10:00|34.14|32.74|34.12|32.72|34.18|32.78|34.03|32.63|137
1668323700000|2022-11-13 07:15:00|34.11|32.71|34.02|32.62|34.18|32.78|33.99|32.59|102
1668324000000|2022-11-13 07:20:00|34.01|32.61|33.93|32.53|34.01|32.61|33.89|32.49|115
1668324300000|2022-11-13 07:25:00|33.94|32.54|33.93|32.53|33.99|32.59|33.92|32.52|61
1668324600000|2022-11-13 07:30:00|33.95|32.55|34.02|32.62|34.1|32.7|33.91|32.51|104
1668324900000|2022-11-13 07:35:00|34.01|32.61|33.94|32.54|34.01|32.61|33.9|32.5|78
1668325200000|2022-11-13 07:40:00|33.95|32.55|34.07|32.67|34.07|32.67|33.94|32.54|59
1668325500000|2022-11-13 07:45:00|34.08|32.68|34.06|32.66|34.13|32.73|34.02|32.62|66
1668325800000|2022-11-13 07:50:00|34.05|32.65|34.12|32.72|34.12|32.72|34.03|32.63|63
1668326100000|2022-11-13 07:55:00|34.11|32.71|34.13|32.73|34.14|32.74|34.08|32.68|63
1668326400000|2022-11-13 08:00:00|34.14|32.74|34.12|32.72|34.14|32.74|34.06|32.66|63
1668326700000|2022-11-13 08:05:00|34.11|32.71|34.06|32.66|34.17|32.77|34.05|32.65|49
1668327000000|2022-11-13 08:10:00|34.07|32.67|33.99|32.59|34.09|32.69|33.99|32.59|62
1668327300000|2022-11-13 08:15:00|33.98|32.58|33.93|32.53|33.99|32.59|33.9|32.5|38
1668327600000|2022-11-13 08:20:00|33.94|32.54|33.88|32.48|33.94|32.54|33.88|32.48|29
1668327900000|2022-11-13 08:25:00|33.89|32.49|33.89|32.49|33.95|32.55|33.87|32.47|33
1668328200000|2022-11-13 08:30:00|33.93|32.53|34.01|32.61|34.02|32.62|33.93|32.53|49
1668328500000|2022-11-13 08:35:00|34.02|32.62|33.97|32.57|34.02|32.62|33.97|32.57|7
1668328800000|2022-11-13 08:40:00|33.98|32.58|33.94|32.54|33.99|32.59|33.94|32.54|29
1668329100000|2022-11-13 08:45:00|33.95|32.55|33.78|32.38|33.99|32.59|33.76|32.36|48
1668329400000|2022-11-13 08:50:00|33.77|32.37|33.67|32.27|33.84|32.44|33.64|32.24|102
1668329700000|2022-11-13 08:55:00|33.68|32.28|33.6|32.2|33.75|32.35|33.48|32.08|192
1668330000000|2022-11-13 09:00:00|33.59|32.19|33.61|32.21|33.73|32.33|33.56|32.16|136
1668330300000|2022-11-13 09:05:00|33.6|32.2|33.49|32.09|33.65|32.25|33.33|31.93|215
1668330600000|2022-11-13 09:10:00|33.48|32.08|33.59|32.19|33.63|32.23|33.46|32.06|135
1668330900000|2022-11-13 09:15:00|33.6|32.2|33.63|32.23|33.73|32.33|33.57|32.17|82
1668331200000|2022-11-13 09:20:00|33.64|32.24|33.7|32.3|33.72|32.32|33.6|32.2|67
1668331500000|2022-11-13 09:25:00|33.69|32.29|33.52|32.12|33.69|32.29|33.49|32.09|83
1668331800000|2022-11-13 09:30:00|33.53|32.13|33.61|32.21|33.64|32.24|33.48|32.08|111
1668332100000|2022-11-13 09:35:00|33.62|32.22|33.61|32.21|33.65|32.25|33.61|32.21|48
1668332400000|2022-11-13 09:40:00|33.6|32.2|33.72|32.32|33.77|32.37|33.59|32.19|79
1668332700000|2022-11-13 09:45:00|33.73|32.33|33.62|32.22|33.74|32.34|33.6|32.2|57
1668333000000|2022-11-13 09:50:00|33.63|32.23|33.59|32.19|33.64|32.24|33.57|32.17|39
1668333300000|2022-11-13 09:55:00|33.58|32.18|33.6|32.2|33.63|32.23|33.55|32.15|64
1668333600000|2022-11-13 10:00:00|33.59|32.19|33.66|32.26|33.68|32.28|33.59|32.19|60
1668333900000|2022-11-13 10:05:00|33.65|32.25|33.47|32.07|33.67|32.27|33.47|32.07|55
1668334200000|2022-11-13 10:10:00|33.49|32.09|33.42|32.02|33.53|32.13|33.39|31.99|67
1668334500000|2022-11-13 10:15:00|33.43|32.03|33.55|32.15|33.56|32.16|33.41|32.01|84
1668334800000|2022-11-13 10:20:00|33.56|32.16|33.68|32.28|33.7|32.3|33.55|32.15|51
1668335100000|2022-11-13 10:25:00|33.69|32.29|33.77|32.37|33.82|32.42|33.69|32.29|90
1668335400000|2022-11-13 10:30:00|33.78|32.38|33.7|32.3|33.78|32.38|33.66|32.26|88
1668335700000|2022-11-13 10:35:00|33.72|32.32|33.77|32.37|33.77|32.37|33.71|32.31|56
1668336000000|2022-11-13 10:40:00|33.76|32.36|33.76|32.36|33.8|32.4|33.73|32.33|53
1668336300000|2022-11-13 10:45:00|33.77|32.37|33.81|32.41|33.82|32.42|33.76|32.36|35
1668336600000|2022-11-13 10:50:00|33.8|32.4|33.77|32.37|33.8|32.4|33.72|32.32|50
1668336900000|2022-11-13 10:55:00|33.78|32.38|33.79|32.39|33.83|32.43|33.77|32.37|34
1668337200000|2022-11-13 11:00:00|33.8|32.4|33.8|32.4|33.84|32.44|33.8|32.4|39
1668337500000|2022-11-13 11:05:00|33.81|32.41|33.77|32.37|33.82|32.42|33.77|32.37|43
1668337800000|2022-11-13 11:10:00|33.78|32.38|33.74|32.34|33.81|32.41|33.74|32.34|33
1668338100000|2022-11-13 11:15:00|33.73|32.33|33.73|32.33|33.8|32.4|33.72|32.32|73
1668338400000|2022-11-13 11:20:00|33.74|32.34|33.79|32.39|33.79|32.39|33.68|32.28|52
1668338700000|2022-11-13 11:25:00|33.78|32.38|33.94|32.54|33.96|32.56|33.77|32.37|108
1668339000000|2022-11-13 11:30:00|33.92|32.52|34.01|32.61|34.01|32.61|33.84|32.44|104
1668339300000|2022-11-13 11:35:00|34|32.6|33.86|32.46|34.03|32.63|33.86|32.46|66
1668339600000|2022-11-13 11:40:00|33.85|32.45|33.91|32.51|33.91|32.51|33.85|32.45|58
1668339900000|2022-11-13 11:45:00|33.92|32.52|33.89|32.49|34|32.6|33.85|32.45|80
1668340200000|2022-11-13 11:50:00|33.88|32.48|33.94|32.54|34.13|32.73|33.87|32.47|107
1668340500000|2022-11-13 11:55:00|33.9|32.5|33.93|32.53|33.94|32.54|33.87|32.47|65
1668340800000|2022-11-13 12:00:00|33.92|32.52|33.94|32.54|33.99|32.59|33.9|32.5|59
1668341100000|2022-11-13 12:05:00|33.95|32.55|33.95|32.55|33.96|32.56|33.91|32.51|39
1668341400000|2022-11-13 12:10:00|33.94|32.54|33.88|32.48|33.94|32.54|33.86|32.46|51
1668341700000|2022-11-13 12:15:00|33.87|32.47|33.92|32.52|33.93|32.53|33.87|32.47|52
1668342000000|2022-11-13 12:20:00|33.93|32.53|33.95|32.55|33.98|32.58|33.92|32.52|31
1668342300000|2022-11-13 12:25:00|33.96|32.56|33.91|32.51|33.97|32.57|33.85|32.45|53
1668342600000|2022-11-13 12:30:00|33.9|32.5|33.92|32.52|33.95|32.55|33.88|32.48|48
1668342900000|2022-11-13 12:35:00|33.93|32.53|33.92|32.52|33.95|32.55|33.9|32.5|42
1668343200000|2022-11-13 12:40:00|33.91|32.51|33.91|32.51|33.95|32.55|33.91|32.51|25
1668343500000|2022-11-13 12:45:00|33.9|32.5|33.9|32.5|33.94|32.54|33.9|32.5|21
1668343800000|2022-11-13 12:50:00|33.89|32.49|33.9|32.5|33.95|32.55|33.89|32.49|40
1668344100000|2022-11-13 12:55:00|33.89|32.49|33.88|32.48|33.94|32.54|33.88|32.48|19
1668344400000|2022-11-13 13:00:00|33.89|32.49|33.82|32.42|33.93|32.53|33.79|32.39|61
1668344700000|2022-11-13 13:05:00|33.83|32.43|33.89|32.49|33.92|32.52|33.83|32.43|48
1668345000000|2022-11-13 13:10:00|33.91|32.51|34.01|32.61|34.03|32.63|33.9|32.5|38
1668345300000|2022-11-13 13:15:00|34|32.6|34.06|32.66|34.07|32.67|33.99|32.59|39
1668345600000|2022-11-13 13:20:00|34.07|32.67|34.04|32.64|34.13|32.73|34.03|32.63|49
1668345900000|2022-11-13 13:25:00|34.03|32.63|33.98|32.58|34.05|32.65|33.96|32.56|49
1668346200000|2022-11-13 13:30:00|33.99|32.59|34.05|32.65|34.05|32.65|33.95|32.55|65
1668346500000|2022-11-13 13:35:00|34.06|32.66|34.37|32.97|34.37|32.97|34.05|32.65|96
1668346800000|2022-11-13 13:40:00|34.36|32.96|34.4|33|34.6|33.2|34.25|32.85|315
1668347100000|2022-11-13 13:45:00|34.41|33.01|34.31|32.91|34.5|33.1|34.28|32.88|184
1668347400000|2022-11-13 13:50:00|34.3|32.9|34.38|32.98|34.4|33|34.26|32.86|118
1668347700000|2022-11-13 13:55:00|34.39|32.99|34.31|32.91|34.44|33.04|34.27|32.87|110
1668348000000|2022-11-13 14:00:00|34.3|32.9|34.36|32.96|34.39|32.99|34.26|32.86|92
1668348300000|2022-11-13 14:05:00|34.37|32.97|34.46|33.06|34.52|33.12|34.37|32.97|103
1668348600000|2022-11-13 14:10:00|34.45|33.05|34.34|32.94|34.49|33.09|34.34|32.94|100
1668348900000|2022-11-13 14:15:00|34.33|32.93|34.27|32.87|34.34|32.94|34.26|32.86|92
1668349200000|2022-11-13 14:20:00|34.26|32.86|34.24|32.84|34.26|32.86|34.2|32.8|66
1668349500000|2022-11-13 14:25:00|34.26|32.86|34.22|32.82|34.3|32.9|34.19|32.79|69
1668349800000|2022-11-13 14:30:00|34.21|32.81|34.28|32.88|34.3|32.9|34.17|32.77|67
1668350100000|2022-11-13 14:35:00|34.27|32.87|34.29|32.89|34.34|32.94|34.26|32.86|59
1668350400000|2022-11-13 14:40:00|34.28|32.88|34.21|32.81|34.31|32.91|34.19|32.79|58
1668350700000|2022-11-13 14:45:00|34.2|32.8|34.26|32.86|34.31|32.91|34.2|32.8|64
1668351000000|2022-11-13 14:50:00|34.28|32.88|34.29|32.89|34.3|32.9|34.24|32.84|57
1668351300000|2022-11-13 14:55:00|34.3|32.9|34.26|32.86|34.31|32.91|34.26|32.86|27
1668351600000|2022-11-13 15:00:00|34.27|32.87|34.38|32.98|34.47|33.07|34.26|32.86|73
1668351900000|2022-11-13 15:05:00|34.37|32.97|34.36|32.96|34.49|33.09|34.33|32.93|100
1668352200000|2022-11-13 15:10:00|34.35|32.95|34.3|32.9|34.36|32.96|34.22|32.82|116
1668352500000|2022-11-13 15:15:00|34.31|32.91|34.48|33.08|34.55|33.15|34.28|32.88|91
1668352800000|2022-11-13 15:20:00|34.49|33.09|34.28|32.88|34.49|33.09|34.23|32.83|171
1668353100000|2022-11-13 15:25:00|34.27|32.87|34.32|32.92|34.36|32.96|34.18|32.78|102
1668353400000|2022-11-13 15:30:00|34.33|32.93|34.32|32.92|34.36|32.96|34.25|32.85|80
1668353700000|2022-11-13 15:35:00|34.31|32.91|34.46|33.06|34.49|33.09|34.27|32.87|104
1668354000000|2022-11-13 15:40:00|34.47|33.07|34.45|33.05|34.5|33.1|34.41|33.01|94
1668354300000|2022-11-13 15:45:00|34.46|33.06|34.36|32.96|34.52|33.12|34.35|32.95|83
1668354600000|2022-11-13 15:50:00|34.34|32.94|34.29|32.89|34.35|32.95|34.28|32.88|66
1668354900000|2022-11-13 15:55:00|34.28|32.88|34.32|32.92|34.37|32.97|34.27|32.87|74
1668355200000|2022-11-13 16:00:00|34.31|32.91|34.21|32.81|34.34|32.94|34.18|32.78|108
1668355500000|2022-11-13 16:05:00|34.2|32.8|34.34|32.94|34.35|32.95|34.19|32.79|78
1668355800000|2022-11-13 16:10:00|34.33|32.93|34.24|32.84|34.38|32.98|34.21|32.81|67
1668356100000|2022-11-13 16:15:00|34.25|32.85|34.27|32.87|34.3|32.9|34.22|32.82|79
1668356400000|2022-11-13 16:20:00|34.26|32.86|34.19|32.79|34.27|32.87|34.17|32.77|77
1668356700000|2022-11-13 16:25:00|34.18|32.78|34.21|32.81|34.23|32.83|34.07|32.67|85
1668357000000|2022-11-13 16:30:00|34.22|32.82|34.2|32.8|34.3|32.9|34.15|32.75|69
1668357300000|2022-11-13 16:35:00|34.19|32.79|34.23|32.83|34.29|32.89|34.19|32.79|96
1668357600000|2022-11-13 16:40:00|34.24|32.84|34.27|32.87|34.29|32.89|34.21|32.81|57
1668357900000|2022-11-13 16:45:00|34.22|32.82|34.26|32.86|34.29|32.89|34.21|32.81|65
1668358200000|2022-11-13 16:50:00|34.27|32.87|34.23|32.83|34.34|32.94|34.23|32.83|57
1668358500000|2022-11-13 16:55:00|34.24|32.84|34.22|32.82|34.28|32.88|34.21|32.81|52
1668358800000|2022-11-13 17:00:00|34.21|32.81|34.2|32.8|34.24|32.84|34.18|32.78|35
1668359100000|2022-11-13 17:05:00|34.19|32.79|34.16|32.76|34.2|32.8|34.12|32.72|38
1668359400000|2022-11-13 17:10:00|34.15|32.75|34.02|32.62|34.16|32.76|34.02|32.62|51
1668359700000|2022-11-13 17:15:00|34.03|32.63|34.08|32.68|34.1|32.7|33.89|32.49|145
1668360000000|2022-11-13 17:20:00|34.07|32.67|34.03|32.63|34.07|32.67|33.95|32.55|76
1668360300000|2022-11-13 17:25:00|34.04|32.64|34|32.6|34.1|32.7|33.99|32.59|67
1668360600000|2022-11-13 17:30:00|34.01|32.61|33.95|32.55|34.02|32.62|33.86|32.46|76
1668360900000|2022-11-13 17:35:00|33.96|32.56|34.08|32.68|34.08|32.68|33.96|32.56|78
1668361200000|2022-11-13 17:40:00|34.09|32.69|34.1|32.7|34.17|32.77|34.03|32.63|74
1668361500000|2022-11-13 17:45:00|34.11|32.71|34.11|32.71|34.15|32.75|34.08|32.68|62
1668361800000|2022-11-13 17:50:00|34.12|32.72|34.13|32.73|34.16|32.76|34.09|32.69|44
1668362100000|2022-11-13 17:55:00|34.12|32.72|34.12|32.72|34.17|32.77|34.11|32.71|49
1668362400000|2022-11-13 18:00:00|34.13|32.73|34.16|32.76|34.21|32.81|34.11|32.71|65
1668362700000|2022-11-13 18:05:00|34.17|32.77|34.1|32.7|34.21|32.81|34.09|32.69|68
1668363000000|2022-11-13 18:10:00|34.11|32.71|34.04|32.64|34.13|32.73|33.99|32.59|66
1668363300000|2022-11-13 18:15:00|34.03|32.63|33.9|32.5|34.03|32.63|33.88|32.48|91
1668363600000|2022-11-13 18:20:00|33.91|32.51|33.92|32.52|33.94|32.54|33.87|32.47|71
1668363900000|2022-11-13 18:25:00|33.93|32.53|33.85|32.45|33.93|32.53|33.85|32.45|71
1668364200000|2022-11-13 18:30:00|33.86|32.46|33.82|32.42|33.93|32.53|33.74|32.34|111
1668364500000|2022-11-13 18:35:00|33.83|32.43|33.83|32.43|33.86|32.46|33.8|32.4|30
1668364800000|2022-11-13 18:40:00|33.82|32.42|33.93|32.53|33.94|32.54|33.82|32.42|63
1668365100000|2022-11-13 18:45:00|33.92|32.52|33.96|32.56|34|32.6|33.92|32.52|54
1668365400000|2022-11-13 18:50:00|33.95|32.55|33.9|32.5|33.96|32.56|33.88|32.48|66
1668365700000|2022-11-13 18:55:00|33.91|32.51|33.99|32.59|34|32.6|33.89|32.49|43
1668366000000|2022-11-13 19:00:00|33.98|32.58|34.01|32.61|34.07|32.67|33.97|32.57|42
1668366300000|2022-11-13 19:05:00|34|32.6|33.9|32.5|34|32.6|33.88|32.48|67
1668366600000|2022-11-13 19:10:00|33.89|32.49|33.92|32.52|33.99|32.59|33.87|32.47|75
1668366900000|2022-11-13 19:15:00|33.93|32.53|33.95|32.55|33.99|32.59|33.9|32.5|43
1668367200000|2022-11-13 19:20:00|33.94|32.54|34.09|32.69|34.09|32.69|33.93|32.53|66
1668367500000|2022-11-13 19:25:00|34.1|32.7|34|32.6|34.1|32.7|33.99|32.59|76
1668367800000|2022-11-13 19:30:00|33.99|32.59|34.1|32.7|34.11|32.71|33.99|32.59|60
1668368100000|2022-11-13 19:35:00|34.09|32.69|34.13|32.73|34.17|32.77|34.09|32.69|67
1668368400000|2022-11-13 19:40:00|34.14|32.74|34.16|32.76|34.19|32.79|34.13|32.73|82
1668368700000|2022-11-13 19:45:00|34.15|32.75|34.07|32.67|34.17|32.77|34.03|32.63|58
1668369000000|2022-11-13 19:50:00|34.08|32.68|34.04|32.64|34.09|32.69|34.03|32.63|34
1668369300000|2022-11-13 19:55:00|34.03|32.63|34.06|32.66|34.09|32.69|34.01|32.61|43
1668369600000|2022-11-13 20:00:00|34.05|32.65|34|32.6|34.1|32.7|33.96|32.56|88
1668369900000|2022-11-13 20:05:00|33.99|32.59|34.09|32.69|34.09|32.69|33.96|32.56|46
1668370200000|2022-11-13 20:10:00|34.08|32.68|33.94|32.54|34.09|32.69|33.94|32.54|52
1668370500000|2022-11-13 20:15:00|33.95|32.55|34.03|32.63|34.05|32.65|33.95|32.55|40
1668370800000|2022-11-13 20:20:00|34.02|32.62|33.94|32.54|34.03|32.63|33.94|32.54|34
1668371100000|2022-11-13 20:25:00|33.96|32.56|33.99|32.59|33.99|32.59|33.91|32.51|63
1668371400000|2022-11-13 20:30:00|34|32.6|34|32.6|34.04|32.64|33.99|32.59|50
1668371700000|2022-11-13 20:35:00|34.01|32.61|34|32.6|34.05|32.65|34|32.6|41
1668372000000|2022-11-13 20:40:00|33.99|32.59|33.94|32.54|34.02|32.62|33.94|32.54|40
1668372300000|2022-11-13 20:45:00|33.93|32.53|33.92|32.52|33.97|32.57|33.9|32.5|41
1668372600000|2022-11-13 20:50:00|33.91|32.51|33.8|32.4|33.91|32.51|33.8|32.4|66
1668372900000|2022-11-13 20:55:00|33.79|32.39|33.63|32.23|33.8|32.4|33.62|32.22|68
1668373200000|2022-11-13 21:00:00|33.62|32.22|33.2|31.8|33.73|32.33|33.19|31.79|221
1668373500000|2022-11-13 21:05:00|33.21|31.81|33.41|32.01|33.49|32.09|33.2|31.8|236
1668373800000|2022-11-13 21:10:00|33.42|32.02|33.37|31.97|33.5|32.1|33.33|31.93|165
1668374100000|2022-11-13 21:15:00|33.38|31.98|33.52|32.12|33.52|32.12|33.36|31.96|122
1668374400000|2022-11-13 21:20:00|33.51|32.11|33.63|32.23|33.66|32.26|33.49|32.09|107
1668374700000|2022-11-13 21:25:00|33.64|32.24|33.61|32.21|33.65|32.25|33.58|32.18|104
1668375000000|2022-11-13 21:30:00|33.62|32.22|33.53|32.13|33.68|32.28|33.53|32.13|88
1668375300000|2022-11-13 21:35:00|33.52|32.12|33.92|32.52|33.98|32.58|33.52|32.12|165
1668375600000|2022-11-13 21:40:00|33.91|32.51|33.75|32.35|33.92|32.52|33.71|32.31|127
1668375900000|2022-11-13 21:45:00|33.74|32.34|33.59|32.19|33.79|32.39|33.59|32.19|89
1668376200000|2022-11-13 21:50:00|33.61|32.21|33.53|32.13|33.62|32.22|33.51|32.11|89
1668376500000|2022-11-13 21:55:00|33.52|32.12|33.45|32.05|33.52|32.12|33.44|32.04|85
1668376800000|2022-11-13 22:00:00|33.44|32.04|33.01|32.31|33.44|32.38|33.01|31.96|112
1668377100000|2022-11-13 22:05:00|33.36|31.96|33.14|32.44|33.5|32.45|33|31.96|83
1668377400000|2022-11-13 22:10:00|33.15|32.45|33.15|32.45|33.52|32.46|33.13|32.08|84
1668377700000|2022-11-13 22:15:00|33.5|32.1|33.1|32.4|33.55|32.52|33.1|32.04|64
1668378000000|2022-11-13 22:20:00|33.44|32.04|33.49|32.09|33.52|32.46|33.1|32.04|50
1668378300000|2022-11-13 22:25:00|33.14|32.44|33.51|32.11|33.55|32.5|33.14|32.1|36
1668378600000|2022-11-13 22:30:00|33.17|32.47|33.63|32.23|33.64|32.58|33.17|32.11|63
1668378900000|2022-11-13 22:35:00|33.28|32.58|33.27|32.57|33.67|32.62|33.27|32.2|50
1668379200000|2022-11-13 22:40:00|33.29|32.59|33.31|32.61|33.67|32.63|33.27|32.23|49
1668379500000|2022-11-13 22:45:00|33.65|32.25|33.74|32.34|33.76|32.71|33.29|32.24|58
1668379800000|2022-11-13 22:50:00|33.39|32.69|33.68|32.28|33.74|32.69|33.29|32.23|57
1668380100000|2022-11-13 22:55:00|33.33|32.63|33.3|32.6|33.68|32.63|33.29|32.23|46
1668380400000|2022-11-13 23:00:00|33.29|32.59|33.21|32.51|33.64|32.59|33.15|32.09|110
1668380700000|2022-11-13 23:05:00|33.2|32.5|33.19|32.49|33.58|32.52|33.17|32.12|67
1668381000000|2022-11-13 23:10:00|33.18|32.48|33.09|32.39|33.56|32.51|33.09|32.04|52
1668381300000|2022-11-13 23:15:00|33.44|32.04|33.46|32.06|33.46|32.4|32.99|31.94|114
1668381600000|2022-11-13 23:20:00|33.47|32.07|33.16|32.46|33.55|32.49|33.12|32.07|87
1668381900000|2022-11-13 23:25:00|33.15|32.45|33.1|32.4|33.49|32.45|33.07|32.02|80
1668382200000|2022-11-13 23:30:00|33.44|32.04|33.31|31.91|33.47|32.43|32.97|31.91|98
1668382500000|2022-11-13 23:35:00|32.97|32.27|33.1|32.4|33.45|32.4|32.97|31.9|90
1668382800000|2022-11-13 23:40:00|33.11|32.41|32.97|32.27|33.48|32.44|32.97|31.88|132
1668383100000|2022-11-13 23:45:00|32.98|32.28|33.57|32.17|33.6|32.55|32.96|31.9|145
1668383400000|2022-11-13 23:50:00|33.23|32.53|33.33|32.63|33.71|32.66|33.18|32.12|106
1668383700000|2022-11-13 23:55:00|33.34|32.64|33.28|32.58|33.76|32.72|33.26|32.2|140
1668384000000|2022-11-14 00:00:00|33.62|32.22|33.6|32.9|33.96|32.92|33.23|32.17|182
1668384300000|2022-11-14 00:05:00|33.94|32.54|33.36|32.66|33.94|32.9|33.3|32.25|149
1668384600000|2022-11-14 00:10:00|33.35|32.65|33.42|32.72|33.9|32.86|33.34|32.35|160
1668384900000|2022-11-14 00:15:00|33.43|32.73|33.26|32.56|33.84|32.82|33.24|32.2|124
1668385200000|2022-11-14 00:20:00|33.27|32.57|32.35|31.65|33.63|32.57|32.35|31.31|203
1668385500000|2022-11-14 00:25:00|32.7|31.3|32.63|31.93|33.06|32.02|32.36|31.3|362
1668385800000|2022-11-14 00:30:00|32.64|31.94|33.24|31.84|33.25|32.19|32.62|31.57|180
1668386100000|2022-11-14 00:35:00|33.25|31.85|33.03|32.33|33.42|32.37|32.9|31.84|182
1668386400000|2022-11-14 00:40:00|33.39|31.99|33.08|32.38|33.57|32.5|33.01|31.99|142
1668386700000|2022-11-14 00:45:00|33.1|32.4|32.98|32.28|33.47|32.43|32.92|31.86|172
1668387000000|2022-11-14 00:50:00|32.97|32.27|33.18|32.48|33.58|32.53|32.97|31.92|147
1668387300000|2022-11-14 00:55:00|33.17|32.47|33.06|32.36|33.49|32.48|32.98|31.94|152
1668387600000|2022-11-14 01:00:00|33.05|32.35|33.12|32.42|33.38|32.42|32.91|31.86|132
1668387900000|2022-11-14 01:05:00|33.13|32.43|32.9|32.2|33.56|32.51|32.9|31.9|147
1668388200000|2022-11-14 01:10:00|33.24|31.84|33.14|31.74|33.28|32.22|32.75|31.72|156
1668388500000|2022-11-14 01:15:00|32.79|32.09|32.63|31.93|33.21|32.17|32.63|31.59|204
1668388800000|2022-11-14 01:20:00|32.98|31.58|32.8|32.1|33.21|32.16|32.62|31.57|238
1668389100000|2022-11-14 01:25:00|32.79|32.09|32.67|31.97|33.2|32.16|32.63|31.57|171
1668389400000|2022-11-14 01:30:00|32.66|31.96|32.62|31.92|33.07|32.04|32.6|31.54|155
1668389700000|2022-11-14 01:35:00|32.96|31.56|32.42|31.72|32.96|31.91|32.4|31.34|254
1668390000000|2022-11-14 01:40:00|32.43|31.73|32.31|31.61|32.79|31.74|32.28|31.22|210
1668390300000|2022-11-14 01:45:00|32.3|31.6|32.19|31.49|32.78|31.73|32.17|31.12|222
1668390600000|2022-11-14 01:50:00|32.53|31.13|32.41|31.71|32.87|31.82|32.18|31.12|208
1668390900000|2022-11-14 01:55:00|32.4|31.7|32.47|31.77|32.89|31.84|32.4|31.38|131
1668391200000|2022-11-14 02:00:00|32.46|31.76|32.31|31.61|32.93|31.87|32.25|31.19|208
1668391500000|2022-11-14 02:05:00|32.67|31.27|32.42|31.02|32.67|31.62|32.08|31.01|165
1668391800000|2022-11-14 02:10:00|32.41|31.01|32.06|31.36|32.47|31.43|31.92|30.86|252
1668392100000|2022-11-14 02:15:00|32.08|31.38|32.27|31.57|32.66|31.61|32.05|31.01|177
1668392400000|2022-11-14 02:20:00|32.62|31.22|32.64|31.24|32.68|31.62|32.25|31.2|102
1668392700000|2022-11-14 02:25:00|32.28|31.58|32.28|31.58|32.69|31.63|32.23|31.21|79
1668393000000|2022-11-14 02:30:00|32.27|31.57|32.33|31.63|32.73|31.69|32.25|31.21|97
1668393300000|2022-11-14 02:35:00|32.67|31.27|32.78|31.38|32.78|31.72|32.3|31.26|116
1668393600000|2022-11-14 02:40:00|32.42|31.72|32.41|31.71|32.83|31.77|32.36|31.33|79
1668393900000|2022-11-14 02:45:00|32.4|31.7|32.43|31.73|32.8|31.74|32.28|31.24|106
1668394200000|2022-11-14 02:50:00|32.42|31.72|32.77|31.37|32.77|31.73|32.34|31.32|75
1668394500000|2022-11-14 02:55:00|32.41|31.71|32.6|31.9|33.01|31.95|32.39|31.35|121
1668394800000|2022-11-14 03:00:00|32.59|31.89|32.49|31.79|33|31.95|32.48|31.43|204
1668395100000|2022-11-14 03:05:00|32.48|31.78|32.41|31.71|32.84|31.78|32.4|31.36|93
1668395400000|2022-11-14 03:10:00|32.4|31.7|32.39|31.69|32.75|31.71|32.36|31.32|55
1668395700000|2022-11-14 03:15:00|32.75|31.35|32.36|31.66|32.8|31.74|32.36|31.32|71
1668396000000|2022-11-14 03:20:00|32.37|31.67|32.78|31.38|32.78|31.73|32.35|31.3|75
1668396300000|2022-11-14 03:25:00|32.43|31.73|32.47|31.77|32.87|31.81|32.43|31.39|104
1668396600000|2022-11-14 03:30:00|32.46|31.76|32.51|31.81|32.91|31.87|32.44|31.41|87
1668396900000|2022-11-14 03:35:00|32.5|31.8|32.38|31.68|32.85|31.81|32.38|31.33|98
1668397200000|2022-11-14 03:40:00|32.39|31.69|32.36|31.66|32.76|31.72|32.33|31.28|80
1668397500000|2022-11-14 03:45:00|32.37|31.67|32.56|31.86|32.94|31.91|32.35|31.32|95
1668397800000|2022-11-14 03:50:00|32.9|31.5|32.45|31.75|32.9|31.86|32.41|31.37|124
1668398100000|2022-11-14 03:55:00|32.81|31.41|32.47|31.77|32.83|31.79|32.41|31.35|102
1668398400000|2022-11-14 04:00:00|32.83|31.43|32.53|31.83|32.89|31.85|32.42|31.39|91
1668398700000|2022-11-14 04:05:00|32.89|31.49|32.53|31.83|32.93|31.87|32.51|31.45|75
1668399000000|2022-11-14 04:10:00|32.54|31.84|32.42|31.72|32.87|31.84|32.4|31.39|110
1668399300000|2022-11-14 04:15:00|32.41|31.71|32|31.3|32.45|31.72|31.96|30.89|252
1668399600000|2022-11-14 04:20:00|31.98|31.28|32.15|31.45|32.55|31.49|31.93|30.91|270
1668399900000|2022-11-14 04:25:00|32.16|31.46|32.34|30.94|32.53|31.47|32.01|30.94|202
1668400200000|2022-11-14 04:30:00|32.32|30.92|32.13|31.43|32.52|31.47|31.97|30.92|125
1668400500000|2022-11-14 04:35:00|32.47|31.07|31.99|31.29|32.48|31.44|31.95|30.91|150
1668400800000|2022-11-14 04:40:00|31.98|31.28|31.93|31.23|32.31|31.28|31.86|30.81|173
1668401100000|2022-11-14 04:45:00|32.27|30.87|32.38|30.98|32.38|31.32|31.9|30.87|101
1668401400000|2022-11-14 04:50:00|32.37|30.97|32.36|30.96|32.38|31.32|31.99|30.94|80
1668401700000|2022-11-14 04:55:00|32.02|31.32|32.04|31.34|32.42|31.37|32.01|30.96|90
1668402000000|2022-11-14 05:00:00|32.03|31.33|32.04|31.34|32.4|31.36|32.02|30.97|45
1668402300000|2022-11-14 05:05:00|32.03|31.33|32|31.3|32.37|31.33|31.95|30.91|45
1668402600000|2022-11-14 05:10:00|32.34|30.94|32.33|30.93|32.35|31.31|31.95|30.9|92
1668402900000|2022-11-14 05:15:00|31.98|31.28|32.4|31|32.41|31.36|31.97|30.92|53
1668403200000|2022-11-14 05:20:00|32.41|31.01|32.02|31.32|32.45|31.39|32.02|31|72
1668403500000|2022-11-14 05:25:00|32.39|30.99|31.97|31.27|32.4|31.34|31.93|30.88|75
1668403800000|2022-11-14 05:30:00|32.32|30.92|32.25|30.85|32.39|31.33|31.89|30.83|96
1668404100000|2022-11-14 05:35:00|31.9|31.2|31.91|31.21|32.35|31.31|31.77|30.72|182
1668404400000|2022-11-14 05:40:00|31.92|31.22|31.83|31.13|32.25|31.22|31.75|30.69|158
1668404700000|2022-11-14 05:45:00|32.19|30.79|31.99|31.29|32.35|31.31|31.78|30.74|190
1668405000000|2022-11-14 05:50:00|32.33|30.93|32.05|31.35|32.45|31.39|31.97|30.93|113
1668405300000|2022-11-14 05:55:00|32.06|31.36|31.96|31.26|32.38|31.36|31.96|30.91|69
1668405600000|2022-11-14 06:00:00|32.3|30.9|32.05|31.35|32.41|31.37|31.9|30.87|126
1668405900000|2022-11-14 06:05:00|32.41|31.01|32.08|31.38|32.44|31.39|31.96|30.9|81
1668406200000|2022-11-14 06:10:00|32.42|31.02|31.86|31.16|32.42|31.38|31.86|30.79|109
1668406500000|2022-11-14 06:15:00|31.87|31.17|31.92|31.22|32.42|31.38|31.84|30.8|145
1668406800000|2022-11-14 06:20:00|31.93|31.23|32.06|31.36|32.41|31.36|31.88|30.83|118
1668407100000|2022-11-14 06:25:00|32.42|31.02|32.04|31.34|32.42|31.36|31.99|30.95|107
1668407400000|2022-11-14 06:30:00|32.4|31|32.14|31.44|32.51|31.45|32.03|31|75
1668407700000|2022-11-14 06:35:00|32.5|31.1|32.22|31.52|32.56|31.52|32.12|31.08|81
1668408000000|2022-11-14 06:40:00|32.58|31.18|32.72|32.02|33.27|32.21|32.22|31.17|348
1668408300000|2022-11-14 06:45:00|32.71|32.01|33.33|31.93|33.34|32.28|32.59|31.54|347
1668408600000|2022-11-14 06:50:00|33.34|31.94|32.91|32.21|33.41|32.36|32.87|31.82|321
1668408900000|2022-11-14 06:55:00|32.9|32.2|33.53|32.13|33.6|32.54|32.87|31.81|281
1668409200000|2022-11-14 07:00:00|33.19|32.49|33.05|32.35|33.53|32.49|33|31.95|250
1668409500000|2022-11-14 07:05:00|33.41|32.01|33.29|31.89|33.41|32.36|32.95|31.89|167
1668409800000|2022-11-14 07:10:00|33.28|31.88|33.31|31.91|33.36|31.96|33.2|31.8|139
1668410100000|2022-11-14 07:15:00|33.32|31.92|33.11|31.71|33.32|31.92|33.05|31.65|128
1668410400000|2022-11-14 07:20:00|33.12|31.72|33.32|31.92|33.35|31.95|33.1|31.7|117
1668410700000|2022-11-14 07:25:00|33.33|31.93|33.68|32.28|33.68|32.28|33.29|31.89|211
1668411000000|2022-11-14 07:30:00|33.69|32.29|33.55|32.15|33.7|32.3|33.53|32.13|246
1668411300000|2022-11-14 07:35:00|33.56|32.16|33.72|32.32|33.81|32.41|33.54|32.14|231
1668411600000|2022-11-14 07:40:00|33.73|32.33|33.78|32.38|33.81|32.41|33.68|32.28|129
1668411900000|2022-11-14 07:45:00|33.77|32.37|33.65|32.25|33.86|32.46|33.63|32.23|163
1668412200000|2022-11-14 07:50:00|33.66|32.26|33.74|32.34|33.89|32.49|33.66|32.26|170
1668412500000|2022-11-14 07:55:00|33.75|32.35|33.89|32.49|33.92|32.52|33.75|32.35|88
1668412800000|2022-11-14 08:00:00|33.9|32.5|34.13|32.73|34.14|32.74|33.88|32.48|177
1668413100000|2022-11-14 08:05:00|34.14|32.74|33.98|32.58|34.18|32.78|33.95|32.55|183
1668413400000|2022-11-14 08:10:00|33.99|32.59|34.16|32.76|34.3|32.9|33.98|32.58|186
1668413700000|2022-11-14 08:15:00|34.17|32.77|34.15|32.75|34.27|32.87|34.09|32.69|184
1668414000000|2022-11-14 08:20:00|34.16|32.76|34.21|32.81|34.31|32.91|34.16|32.76|138
1668414300000|2022-11-14 08:25:00|34.2|32.8|34.23|32.83|34.28|32.88|34.13|32.73|166
1668414600000|2022-11-14 08:30:00|34.24|32.84|34.15|32.75|34.33|32.93|34.11|32.71|199
1668414900000|2022-11-14 08:35:00|34.14|32.74|34|32.6|34.18|32.78|33.95|32.55|202
1668415200000|2022-11-14 08:40:00|34.01|32.61|34.02|32.62|34.15|32.75|34.01|32.61|131
1668415500000|2022-11-14 08:45:00|34.04|32.64|34.05|32.65|34.08|32.68|33.94|32.54|126
1668415800000|2022-11-14 08:50:00|34.06|32.66|34.09|32.69|34.18|32.78|34.04|32.64|151
1668416100000|2022-11-14 08:55:00|34.1|32.7|34.1|32.7|34.19|32.79|34.08|32.68|74
1668416400000|2022-11-14 09:00:00|34.11|32.71|33.94|32.54|34.16|32.76|33.89|32.49|138
1668416700000|2022-11-14 09:05:00|33.95|32.55|33.86|32.46|33.99|32.59|33.83|32.43|115
1668417000000|2022-11-14 09:10:00|33.87|32.47|33.91|32.51|33.95|32.55|33.86|32.46|81
1668417300000|2022-11-14 09:15:00|33.92|32.52|33.8|32.4|33.96|32.56|33.78|32.38|85
1668417600000|2022-11-14 09:20:00|33.79|32.39|33.88|32.48|33.98|32.58|33.79|32.39|97
1668417900000|2022-11-14 09:25:00|33.87|32.47|33.95|32.55|33.97|32.57|33.87|32.47|90
1668418200000|2022-11-14 09:30:00|33.96|32.56|33.99|32.59|34.03|32.63|33.91|32.51|102
1668418500000|2022-11-14 09:35:00|34|32.6|34.03|32.63|34.07|32.67|34|32.6|59
1668418800000|2022-11-14 09:40:00|34.04|32.64|34.11|32.71|34.11|32.71|33.99|32.59|56
1668419100000|2022-11-14 09:45:00|34.1|32.7|34.09|32.69|34.13|32.73|34.05|32.65|66
1668419400000|2022-11-14 09:50:00|34.08|32.68|34.07|32.67|34.1|32.7|33.99|32.59|80
1668419700000|2022-11-14 09:55:00|34.06|32.66|33.99|32.59|34.12|32.72|33.96|32.56|102
1668420000000|2022-11-14 10:00:00|34|32.6|34.01|32.61|34.06|32.66|33.88|32.48|110
1668420300000|2022-11-14 10:05:00|34|32.6|33.95|32.55|34.02|32.62|33.91|32.51|64
1668420600000|2022-11-14 10:10:00|33.96|32.56|33.93|32.53|33.97|32.57|33.91|32.51|57
1668420900000|2022-11-14 10:15:00|33.94|32.54|34|32.6|34.03|32.63|33.93|32.53|57
1668421200000|2022-11-14 10:20:00|34.01|32.61|34|32.6|34.07|32.67|33.98|32.58|109
1668421500000|2022-11-14 10:25:00|34.01|32.61|34.04|32.64|34.06|32.66|34|32.6|97
1668421800000|2022-11-14 10:30:00|34.03|32.63|34.08|32.68|34.12|32.72|34.03|32.63|87
1668422100000|2022-11-14 10:35:00|34.07|32.67|34.17|32.77|34.18|32.78|34.04|32.64|85
1668422400000|2022-11-14 10:40:00|34.16|32.76|34.16|32.76|34.18|32.78|34.12|32.72|65
1668422700000|2022-11-14 10:45:00|34.17|32.77|34.09|32.69|34.18|32.78|34.07|32.67|64
1668423000000|2022-11-14 10:50:00|34.1|32.7|34.16|32.76|34.18|32.78|34.1|32.7|50
1668423300000|2022-11-14 10:55:00|34.18|32.78|34.22|32.82|34.25|32.85|34.18|32.78|53
1668423600000|2022-11-14 11:00:00|34.21|32.81|34.25|32.85|34.31|32.91|34.21|32.81|53
1668423900000|2022-11-14 11:05:00|34.24|32.84|34.17|32.77|34.24|32.84|34.16|32.76|67
1668424200000|2022-11-14 11:10:00|34.18|32.78|34.18|32.78|34.21|32.81|34.12|32.72|61
1668424500000|2022-11-14 11:15:00|34.19|32.79|34.07|32.67|34.26|32.86|34.06|32.66|93
1668424800000|2022-11-14 11:20:00|34.08|32.68|34.09|32.69|34.18|32.78|34.01|32.61|158
1668425100000|2022-11-14 11:25:00|34.1|32.7|34.09|32.69|34.11|32.71|34.05|32.65|95
1668425400000|2022-11-14 11:30:00|34.08|32.68|34.05|32.65|34.1|32.7|34.03|32.63|87
1668425700000|2022-11-14 11:35:00|34.04|32.64|34.02|32.62|34.09|32.69|34.01|32.61|61
1668426000000|2022-11-14 11:40:00|34.01|32.61|34.04|32.64|34.06|32.66|34.01|32.61|30
1668426300000|2022-11-14 11:45:00|34.05|32.65|34.04|32.64|34.08|32.68|34.04|32.64|36
1668426600000|2022-11-14 11:50:00|34.03|32.63|34.04|32.64|34.06|32.66|34.03|32.63|34
1668426900000|2022-11-14 11:55:00|34.03|32.63|33.98|32.58|34.06|32.66|33.98|32.58|62
1668427200000|2022-11-14 12:00:00|33.99|32.59|33.87|32.47|34|32.6|33.86|32.46|78
1668427500000|2022-11-14 12:05:00|33.86|32.46|33.8|32.4|33.89|32.49|33.78|32.38|110
1668427800000|2022-11-14 12:10:00|33.81|32.41|33.85|32.45|33.88|32.48|33.78|32.38|87
1668428100000|2022-11-14 12:15:00|33.86|32.46|33.91|32.51|33.93|32.53|33.85|32.45|38
1668428400000|2022-11-14 12:20:00|33.9|32.5|33.88|32.48|33.93|32.53|33.87|32.47|33
1668428700000|2022-11-14 12:25:00|33.89|32.49|33.98|32.58|33.99|32.59|33.87|32.47|43
1668429000000|2022-11-14 12:30:00|33.99|32.59|34.11|32.71|34.13|32.73|33.97|32.57|92
1668429300000|2022-11-14 12:35:00|34.1|32.7|34.06|32.66|34.11|32.71|34.02|32.62|101
1668429600000|2022-11-14 12:40:00|34.07|32.67|34.04|32.64|34.1|32.7|34.03|32.63|38
1668429900000|2022-11-14 12:45:00|34.05|32.65|34.04|32.64|34.09|32.69|34.04|32.64|56
1668430200000|2022-11-14 12:50:00|34.05|32.65|34.07|32.67|34.08|32.68|34.05|32.65|25
1668430500000|2022-11-14 12:55:00|34.06|32.66|34.14|32.74|34.15|32.75|34.06|32.66|43
1668430800000|2022-11-14 13:00:00|34.13|32.73|34.18|32.78|34.18|32.78|34.13|32.73|62
1668431100000|2022-11-14 13:05:00|34.17|32.77|34.04|32.64|34.33|32.93|34.04|32.64|135
1668431400000|2022-11-14 13:10:00|34.05|32.65|34.49|33.09|34.57|33.17|34.04|32.64|205
1668431700000|2022-11-14 13:15:00|34.5|33.1|34.56|33.16|34.56|33.16|34.37|32.97|274
1668432000000|2022-11-14 13:20:00|34.55|33.15|34.68|33.28|34.7|33.3|34.52|33.12|177
1668432300000|2022-11-14 13:25:00|34.67|33.27|34.72|33.32|34.81|33.41|34.62|33.22|251
1668432600000|2022-11-14 13:30:00|34.73|33.33|34.65|33.25|34.77|33.37|34.61|33.21|170
1668432900000|2022-11-14 13:35:00|34.66|33.26|34.59|33.19|34.7|33.3|34.5|33.1|112
1668433200000|2022-11-14 13:40:00|34.58|33.18|34.5|33.1|34.64|33.24|34.47|33.07|108
1668433500000|2022-11-14 13:45:00|34.51|33.11|34.23|32.83|34.58|33.18|34.23|32.83|117
1668433800000|2022-11-14 13:50:00|34.22|32.82|33.77|32.37|34.25|32.85|33.69|32.29|432
1668434100000|2022-11-14 13:55:00|33.76|32.36|33.98|32.58|34.17|32.77|33.76|32.36|392
1668434400000|2022-11-14 14:00:00|33.97|32.57|33.96|32.56|34.01|32.61|33.89|32.49|244
1668434700000|2022-11-14 14:05:00|33.97|32.57|34.18|32.78|34.22|32.82|33.97|32.57|160
1668435000000|2022-11-14 14:10:00|34.17|32.77|34.09|32.69|34.2|32.8|34.05|32.65|153
1668435300000|2022-11-14 14:15:00|34.08|32.68|33.83|32.43|34.12|32.72|33.82|32.42|205
1668435600000|2022-11-14 14:20:00|33.84|32.44|33.86|32.46|33.92|32.52|33.78|32.38|244
1668435900000|2022-11-14 14:25:00|33.87|32.47|33.75|32.35|33.9|32.5|33.62|32.22|208
1668436200000|2022-11-14 14:30:00|33.76|32.36|33.69|32.29|33.9|32.5|33.66|32.26|223
1668436500000|2022-11-14 14:35:00|33.7|32.3|33.62|32.22|33.72|32.32|33.39|31.99|281
1668436800000|2022-11-14 14:40:00|33.63|32.23|33.51|32.11|33.65|32.25|33.48|32.08|213
1668437100000|2022-11-14 14:45:00|33.5|32.1|33.6|32.2|33.62|32.22|33.4|32|165
1668437400000|2022-11-14 14:50:00|33.61|32.21|33.57|32.17|33.61|32.21|33.5|32.1|139
1668437700000|2022-11-14 14:55:00|33.6|32.2|33.65|32.25|33.66|32.26|33.59|32.19|122
1668438000000|2022-11-14 15:00:00|33.66|32.26|33.6|32.2|33.72|32.32|33.6|32.2|109
1668438300000|2022-11-14 15:05:00|33.59|32.19|33.65|32.25|33.7|32.3|33.55|32.15|89
1668438600000|2022-11-14 15:10:00|33.64|32.24|33.72|32.32|33.73|32.33|33.61|32.21|95
1668438900000|2022-11-14 15:15:00|33.73|32.33|33.57|32.17|33.74|32.34|33.56|32.16|69
1668439200000|2022-11-14 15:20:00|33.58|32.18|33.49|32.09|33.6|32.2|33.48|32.08|110
1668439500000|2022-11-14 15:25:00|33.48|32.08|33.39|31.99|33.57|32.17|33.32|31.92|169
1668439800000|2022-11-14 15:30:00|33.38|31.98|33.38|31.98|33.4|32|33.26|31.86|158
1668440100000|2022-11-14 15:35:00|33.39|31.99|33.49|32.09|33.52|32.12|33.36|31.96|92
1668440400000|2022-11-14 15:40:00|33.5|32.1|33.52|32.12|33.52|32.12|33.46|32.06|94
1668440700000|2022-11-14 15:45:00|33.53|32.13|33.53|32.13|33.62|32.22|33.48|32.08|101
1668441000000|2022-11-14 15:50:00|33.52|32.12|33.67|32.27|33.69|32.29|33.52|32.12|72
1668441300000|2022-11-14 15:55:00|33.68|32.28|33.71|32.31|33.71|32.31|33.6|32.2|68
1668441600000|2022-11-14 16:00:00|33.72|32.32|33.69|32.29|33.73|32.33|33.59|32.19|85
1668441900000|2022-11-14 16:05:00|33.68|32.28|33.67|32.27|33.72|32.32|33.64|32.24|66
1668442200000|2022-11-14 16:10:00|33.68|32.28|33.35|31.95|33.68|32.28|33.31|31.91|179
1668442500000|2022-11-14 16:15:00|33.36|31.96|33.02|31.62|33.38|31.98|33|31.6|266
1668442800000|2022-11-14 16:20:00|33.01|31.61|33.12|31.72|33.15|31.75|32.92|31.52|201
1668443100000|2022-11-14 16:25:00|33.11|31.71|33.18|31.78|33.2|31.8|33.1|31.7|116
1668443400000|2022-11-14 16:30:00|33.19|31.79|33.29|31.89|33.3|31.9|33.04|31.64|136
1668443700000|2022-11-14 16:35:00|33.3|31.9|33.28|31.88|33.32|31.92|33.23|31.83|112
1668444000000|2022-11-14 16:40:00|33.29|31.89|33.18|31.78|33.31|31.91|33.15|31.75|96
1668444300000|2022-11-14 16:45:00|33.19|31.79|33.32|31.92|33.32|31.92|33.17|31.77|142
1668444600000|2022-11-14 16:50:00|33.33|31.93|33.24|31.84|33.37|31.97|33.23|31.83|94
1668444900000|2022-11-14 16:55:00|33.25|31.85|33.24|31.84|33.27|31.87|33.2|31.8|109
1668445200000|2022-11-14 17:00:00|33.25|31.85|33.25|31.85|33.37|31.97|33.23|31.83|124
1668445500000|2022-11-14 17:05:00|33.24|31.84|33.34|31.94|33.37|31.97|33.13|31.73|153
1668445800000|2022-11-14 17:10:00|33.33|31.93|33.33|31.93|33.36|31.96|33.32|31.92|62
1668446100000|2022-11-14 17:15:00|33.32|31.92|33.29|31.89|33.36|31.96|33.29|31.89|59
1668446400000|2022-11-14 17:20:00|33.3|31.9|33.36|31.96|33.36|31.96|33.24|31.84|67
1668446700000|2022-11-14 17:25:00|33.37|31.97|33.36|31.96|33.38|31.98|33.27|31.87|69
1668447000000|2022-11-14 17:30:00|33.37|31.97|33.45|32.05|33.47|32.07|33.31|31.91|114
1668447300000|2022-11-14 17:35:00|33.44|32.04|33.47|32.07|33.47|32.07|33.41|32.01|62
1668447600000|2022-11-14 17:40:00|33.48|32.08|33.47|32.07|33.49|32.09|33.41|32.01|85
1668447900000|2022-11-14 17:45:00|33.46|32.06|33.4|32|33.49|32.09|33.38|31.98|80
1668448200000|2022-11-14 17:50:00|33.41|32.01|33.38|31.98|33.43|32.03|33.36|31.96|67
1668448500000|2022-11-14 17:55:00|33.39|31.99|33.39|31.99|33.39|31.99|33.37|31.97|33
1668448800000|2022-11-14 18:00:00|33.4|32|33.42|32.02|33.42|32.02|33.37|31.97|41
1668449100000|2022-11-14 18:05:00|33.43|32.03|33.35|31.95|33.45|32.05|33.34|31.94|40
1668449400000|2022-11-14 18:10:00|33.34|31.94|33.26|31.86|33.35|31.95|33.25|31.85|54
1668449700000|2022-11-14 18:15:00|33.27|31.87|33.36|31.96|33.39|31.99|33.26|31.86|47
1668450000000|2022-11-14 18:20:00|33.35|31.95|33.35|31.95|33.38|31.98|33.33|31.93|39
1668450300000|2022-11-14 18:25:00|33.34|31.94|33.45|32.05|33.46|32.06|33.33|31.93|67
1668450600000|2022-11-14 18:30:00|33.44|32.04|33.5|32.1|33.5|32.1|33.42|32.02|73
1668450900000|2022-11-14 18:35:00|33.51|32.11|33.55|32.15|33.56|32.16|33.49|32.09|60
1668451200000|2022-11-14 18:40:00|33.54|32.14|33.52|32.12|33.55|32.15|33.51|32.11|57
1668451500000|2022-11-14 18:45:00|33.5|32.1|33.44|32.04|33.52|32.12|33.43|32.03|53
1668451800000|2022-11-14 18:50:00|33.43|32.03|33.4|32|33.43|32.03|33.38|31.98|32
1668452100000|2022-11-14 18:55:00|33.41|32.01|33.39|31.99|33.41|32.01|33.36|31.96|19
1668452400000|2022-11-14 19:00:00|33.38|31.98|33.47|32.07|33.48|32.08|33.38|31.98|33
1668452700000|2022-11-14 19:05:00|33.48|32.08|33.48|32.08|33.49|32.09|33.39|31.99|48
1668453000000|2022-11-14 19:10:00|33.47|32.07|33.37|31.97|33.48|32.08|33.34|31.94|97
1668453300000|2022-11-14 19:15:00|33.36|31.96|33.36|31.96|33.39|31.99|33.25|31.85|108
1668453600000|2022-11-14 19:20:00|33.35|31.95|33.45|32.05|33.48|32.08|33.31|31.91|98
1668453900000|2022-11-14 19:25:00|33.44|32.04|33.39|31.99|33.45|32.05|33.34|31.94|53
1668454200000|2022-11-14 19:30:00|33.38|31.98|33.34|31.94|33.4|32|33.31|31.91|59
1668454500000|2022-11-14 19:35:00|33.33|31.93|33.37|31.97|33.38|31.98|33.33|31.93|71
1668454800000|2022-11-14 19:40:00|33.36|31.96|33.23|31.83|33.39|31.99|33.23|31.83|84
1668455100000|2022-11-14 19:45:00|33.22|31.82|33.12|31.72|33.23|31.83|33.02|31.62|159
1668455400000|2022-11-14 19:50:00|33.13|31.73|33.06|31.66|33.22|31.82|33.03|31.63|148
1668455700000|2022-11-14 19:55:00|33.05|31.65|32.93|31.53|33.05|31.65|32.86|31.46|190
1668456000000|2022-11-14 20:00:00|32.92|31.52|33.07|31.67|33.13|31.73|32.9|31.5|98
1668456300000|2022-11-14 20:05:00|33.06|31.66|32.91|31.51|33.06|31.66|32.84|31.44|155
1668456600000|2022-11-14 20:10:00|32.92|31.52|32.87|31.47|32.99|31.59|32.82|31.42|168
1668456900000|2022-11-14 20:15:00|32.86|31.46|33|31.6|33.01|31.61|32.86|31.46|122
1668457200000|2022-11-14 20:20:00|33.01|31.61|32.98|31.58|33.02|31.62|32.91|31.51|115
1668457500000|2022-11-14 20:25:00|32.99|31.59|33.17|31.77|33.18|31.78|32.97|31.57|117
1668457800000|2022-11-14 20:30:00|33.18|31.78|32.97|31.57|33.24|31.84|32.92|31.52|170
1668458100000|2022-11-14 20:35:00|32.95|31.55|33.01|31.61|33.03|31.63|32.89|31.49|95
1668458400000|2022-11-14 20:40:00|33|31.6|32.94|31.54|33|31.6|32.91|31.51|113
1668458700000|2022-11-14 20:45:00|32.93|31.53|32.92|31.52|33|31.6|32.83|31.43|125
1668459000000|2022-11-14 20:50:00|32.91|31.51|32.91|31.51|32.99|31.59|32.85|31.45|120
1668459300000|2022-11-14 20:55:00|32.9|31.5|32.95|31.55|32.99|31.59|32.85|31.45|87
1668459600000|2022-11-14 21:00:00|32.96|31.56|32.97|31.57|33.06|31.66|32.93|31.53|97
1668459900000|2022-11-14 21:05:00|32.98|31.58|32.97|31.57|33.03|31.63|32.91|31.51|73
1668460200000|2022-11-14 21:10:00|32.98|31.58|33.01|31.61|33.04|31.64|32.9|31.5|76
1668460500000|2022-11-14 21:15:00|33|31.6|33.15|31.75|33.17|31.77|33|31.6|88
1668460800000|2022-11-14 21:20:00|33.14|31.74|33.19|31.79|33.19|31.79|33.08|31.68|74
1668461100000|2022-11-14 21:25:00|33.2|31.8|33.15|31.75|33.2|31.8|33.12|31.72|62
1668461400000|2022-11-14 21:30:00|33.14|31.74|33.15|31.75|33.24|31.84|33.13|31.73|94
1668461700000|2022-11-14 21:35:00|33.16|31.76|33.25|31.85|33.27|31.87|33.16|31.76|60
1668462000000|2022-11-14 21:40:00|33.24|31.84|33.31|31.91|33.32|31.92|33.22|31.82|38
1668462300000|2022-11-14 21:45:00|33.32|31.92|33.23|31.83|33.33|31.93|33.22|31.82|77
1668462600000|2022-11-14 21:50:00|33.22|31.82|33.32|31.92|33.33|31.93|33.22|31.82|56
1668462900000|2022-11-14 21:55:00|33.31|31.91|33.25|31.85|33.31|31.91|33.25|31.85|63
1668463200000|2022-11-14 22:00:00|33.24|31.84|33.31|31.91|33.37|31.97|33.22|31.82|64
1668463500000|2022-11-14 22:05:00|33.32|31.92|33.33|31.93|33.39|31.99|33.32|31.92|40
1668463800000|2022-11-14 22:10:00|33.34|31.94|33.35|31.95|33.37|31.97|33.34|31.94|51
1668464100000|2022-11-14 22:15:00|33.36|31.96|33.32|31.92|33.37|31.97|33.29|31.89|49
1668464400000|2022-11-14 22:20:00|33.33|31.93|33.3|31.9|33.34|31.94|33.26|31.86|47
1668464700000|2022-11-14 22:25:00|33.29|31.89|33.29|31.89|33.34|31.94|33.26|31.86|64
1668465000000|2022-11-14 22:30:00|33.28|31.88|33.2|31.8|33.29|31.89|33.16|31.76|56
1668465300000|2022-11-14 22:35:00|33.19|31.79|33.23|31.83|33.23|31.83|33.17|31.77|32
1668465600000|2022-11-14 22:40:00|33.22|31.82|33.21|31.81|33.23|31.83|33.2|31.8|46
1668465900000|2022-11-14 22:45:00|33.2|31.8|33.34|31.94|33.34|31.94|33.18|31.78|39
1668466200000|2022-11-14 22:50:00|33.33|31.93|33.36|31.96|33.37|31.97|33.28|31.88|39
1668466500000|2022-11-14 22:55:00|33.35|31.95|33.38|31.98|33.42|32.02|33.32|31.92|38
1668466800000|2022-11-14 23:00:00|33.39|31.99|33.44|32.04|33.52|32.12|33.37|31.97|132
1668467100000|2022-11-14 23:05:00|33.45|32.05|33.69|32.29|33.69|32.29|33.45|32.05|169
1668467400000|2022-11-14 23:10:00|33.68|32.28|33.64|32.24|33.68|32.28|33.58|32.18|119
1668467700000|2022-11-14 23:15:00|33.65|32.25|33.75|32.35|33.83|32.43|33.64|32.24|184
1668468000000|2022-11-14 23:20:00|33.74|32.34|33.83|32.43|33.85|32.45|33.74|32.34|102
1668468300000|2022-11-14 23:25:00|33.84|32.44|33.79|32.39|33.91|32.51|33.78|32.38|77
1668468600000|2022-11-14 23:30:00|33.8|32.4|33.92|32.52|33.93|32.53|33.79|32.39|77
1668468900000|2022-11-14 23:35:00|33.91|32.51|33.95|32.55|33.98|32.58|33.9|32.5|82
1668469200000|2022-11-14 23:40:00|33.94|32.54|33.95|32.55|34.01|32.61|33.94|32.54|60
1668469500000|2022-11-14 23:45:00|33.96|32.56|33.85|32.45|33.97|32.57|33.83|32.43|85
1668469800000|2022-11-14 23:50:00|33.86|32.46|33.84|32.44|33.88|32.48|33.8|32.4|49
1668470100000|2022-11-14 23:55:00|33.85|32.45|33.86|32.46|33.86|32.46|33.8|32.4|42
1668470400000|2022-11-15 00:00:00|33.88|32.48|33.93|32.53|33.97|32.57|33.72|32.32|101
1668470700000|2022-11-15 00:05:00|33.94|32.54|33.89|32.49|33.95|32.55|33.71|32.31|145
1668471000000|2022-11-15 00:10:00|33.86|32.46|33.81|32.41|33.94|32.54|33.8|32.4|132
1668471300000|2022-11-15 00:15:00|33.83|32.43|33.81|32.41|33.86|32.46|33.73|32.33|114
1668471600000|2022-11-15 00:20:00|33.82|32.42|33.94|32.54|33.95|32.55|33.81|32.41|122
1668471900000|2022-11-15 00:25:00|33.93|32.53|33.99|32.59|34.02|32.62|33.9|32.5|83
1668472200000|2022-11-15 00:30:00|33.97|32.57|33.94|32.54|34.07|32.67|33.86|32.46|123
1668472500000|2022-11-15 00:35:00|33.95|32.55|33.92|32.52|34.06|32.66|33.88|32.48|90
1668472800000|2022-11-15 00:40:00|33.91|32.51|33.86|32.46|33.99|32.59|33.8|32.4|82
1668473100000|2022-11-15 00:45:00|33.85|32.45|33.88|32.48|33.94|32.54|33.82|32.42|66
1668473400000|2022-11-15 00:50:00|33.89|32.49|33.71|32.31|33.92|32.52|33.65|32.25|118
1668473700000|2022-11-15 00:55:00|33.72|32.32|33.74|32.34|33.77|32.37|33.63|32.23|138
1668474000000|2022-11-15 01:00:00|33.73|32.33|33.73|32.33|33.73|32.33|33.57|32.17|102
1668474300000|2022-11-15 01:05:00|33.74|32.34|33.73|32.33|33.74|32.34|33.68|32.28|85
1668474600000|2022-11-15 01:10:00|33.72|32.32|33.71|32.31|33.74|32.34|33.69|32.29|56
1668474900000|2022-11-15 01:15:00|33.7|32.3|33.78|32.38|33.78|32.38|33.68|32.28|37
1668475200000|2022-11-15 01:20:00|33.8|32.4|33.82|32.42|33.86|32.46|33.78|32.38|72
1668475500000|2022-11-15 01:25:00|33.83|32.43|33.82|32.42|33.88|32.48|33.79|32.39|62
1668475800000|2022-11-15 01:30:00|33.81|32.41|33.78|32.38|33.83|32.43|33.73|32.33|71
1668476100000|2022-11-15 01:35:00|33.79|32.39|33.83|32.43|33.85|32.45|33.74|32.34|65
1668476400000|2022-11-15 01:40:00|33.84|32.44|33.91|32.51|33.98|32.58|33.78|32.38|66
1668476700000|2022-11-15 01:45:00|33.9|32.5|33.98|32.58|34.05|32.65|33.82|32.42|165
1668477000000|2022-11-15 01:50:00|33.97|32.57|34.01|32.61|34.01|32.61|33.93|32.53|110
1668477300000|2022-11-15 01:55:00|34|32.6|33.91|32.51|34.01|32.61|33.89|32.49|56
1668477600000|2022-11-15 02:00:00|33.92|32.52|34.11|32.71|34.11|32.71|33.83|32.43|103
1668477900000|2022-11-15 02:05:00|34.1|32.7|34.09|32.69|34.1|32.7|34.03|32.63|64
1668478200000|2022-11-15 02:10:00|34.08|32.68|34.13|32.73|34.13|32.73|34.06|32.66|47
1668478500000|2022-11-15 02:15:00|34.12|32.72|34.04|32.64|34.13|32.73|34.02|32.62|62
1668478800000|2022-11-15 02:20:00|34.05|32.65|34.06|32.66|34.06|32.66|33.99|32.59|43
1668479100000|2022-11-15 02:25:00|34.07|32.67|34.04|32.64|34.07|32.67|34.02|32.62|24
1668479400000|2022-11-15 02:30:00|34.05|32.65|34.07|32.67|34.11|32.71|34.01|32.61|50
1668479700000|2022-11-15 02:35:00|34.06|32.66|34.08|32.68|34.09|32.69|34.03|32.63|58
1668480000000|2022-11-15 02:40:00|34.07|32.67|34.05|32.65|34.08|32.68|34.04|32.64|27
1668480300000|2022-11-15 02:45:00|34.06|32.66|34.04|32.64|34.08|32.68|33.98|32.58|60
1668480600000|2022-11-15 02:50:00|34.05|32.65|34.03|32.63|34.06|32.66|34.03|32.63|37
1668480900000|2022-11-15 02:55:00|34.04|32.64|34.05|32.65|34.06|32.66|34.03|32.63|34
1668481200000|2022-11-15 03:00:00|34.06|32.66|34.2|32.8|34.27|32.87|34.05|32.65|75
1668481500000|2022-11-15 03:05:00|34.21|32.81|34.2|32.8|34.22|32.82|34.16|32.76|78
1668481800000|2022-11-15 03:10:00|34.19|32.79|34.14|32.74|34.19|32.79|34.11|32.71|49
1668482100000|2022-11-15 03:15:00|34.15|32.75|34.14|32.74|34.16|32.76|34.13|32.73|26
1668482400000|2022-11-15 03:20:00|34.15|32.75|34.03|32.63|34.15|32.75|34|32.6|50
1668482700000|2022-11-15 03:25:00|34.04|32.64|34.03|32.63|34.05|32.65|34.01|32.61|28
1668483000000|2022-11-15 03:30:00|34.04|32.64|34.11|32.71|34.12|32.72|34.03|32.63|33
1668483300000|2022-11-15 03:35:00|34.12|32.72|34.1|32.7|34.14|32.74|34.09|32.69|27
1668483600000|2022-11-15 03:40:00|34.09|32.69|34.07|32.67|34.1|32.7|34.07|32.67|32
1668483900000|2022-11-15 03:45:00|34.08|32.68|33.98|32.58|34.11|32.71|33.98|32.58|40
1668484200000|2022-11-15 03:50:00|33.99|32.59|33.96|32.56|34|32.6|33.95|32.55|40
1668484500000|2022-11-15 03:55:00|33.97|32.57|33.99|32.59|34.02|32.62|33.96|32.56|39
1668484800000|2022-11-15 04:00:00|34|32.6|33.95|32.55|34.02|32.62|33.94|32.54|40
1668485100000|2022-11-15 04:05:00|33.96|32.56|34.01|32.61|34.02|32.62|33.96|32.56|16
1668485400000|2022-11-15 04:10:00|34.02|32.62|34.03|32.63|34.05|32.65|34|32.6|28
1668485700000|2022-11-15 04:15:00|34.04|32.64|34.01|32.61|34.04|32.64|34|32.6|16
1668486000000|2022-11-15 04:20:00|34.02|32.62|34.01|32.61|34.05|32.65|33.98|32.58|39
1668486300000|2022-11-15 04:25:00|34.02|32.62|33.98|32.58|34.05|32.65|33.98|32.58|26
1668486600000|2022-11-15 04:30:00|33.99|32.59|34.05|32.65|34.05|32.65|33.99|32.59|43
1668486900000|2022-11-15 04:35:00|34.06|32.66|34.04|32.64|34.07|32.67|34.04|32.64|13
1668487200000|2022-11-15 04:40:00|34.05|32.65|34.12|32.72|34.15|32.75|34.05|32.65|21
1668487500000|2022-11-15 04:45:00|34.13|32.73|34.07|32.67|34.13|32.73|34.07|32.67|16
1668487800000|2022-11-15 04:50:00|34.06|32.66|34.06|32.66|34.08|32.68|34.04|32.64|27
1668488100000|2022-11-15 04:55:00|34.05|32.65|34.06|32.66|34.08|32.68|34.05|32.65|28
1668488400000|2022-11-15 05:00:00|34.05|32.65|34.11|32.71|34.11|32.71|34.05|32.65|15
1668488700000|2022-11-15 05:05:00|34.12|32.72|34.12|32.72|34.14|32.74|34.02|32.62|62
1668489000000|2022-11-15 05:10:00|34.11|32.71|34.12|32.72|34.13|32.73|34.09|32.69|17
1668489300000|2022-11-15 05:15:00|34.11|32.71|34.18|32.78|34.19|32.79|34.11|32.71|18
1668489600000|2022-11-15 05:20:00|34.19|32.79|34.23|32.83|34.23|32.83|34.19|32.79|9
1668489900000|2022-11-15 05:25:00|34.22|32.82|34.18|32.78|34.24|32.84|34.18|32.78|39
1668490200000|2022-11-15 05:30:00|34.17|32.77|34.05|32.65|34.19|32.79|34.04|32.64|61
1668490500000|2022-11-15 05:35:00|34.06|32.66|34.08|32.68|34.11|32.71|34.06|32.66|25
1668490800000|2022-11-15 05:40:00|34.09|32.69|33.98|32.58|34.11|32.71|33.97|32.57|51
1668491100000|2022-11-15 05:45:00|33.99|32.59|34.11|32.71|34.11|32.71|33.99|32.59|49
1668491400000|2022-11-15 05:50:00|34.1|32.7|34.07|32.67|34.11|32.71|34.03|32.63|52
1668491700000|2022-11-15 05:55:00|34.09|32.69|33.94|32.54|34.09|32.69|33.93|32.53|35
1668492000000|2022-11-15 06:00:00|33.95|32.55|33.97|32.57|33.99|32.59|33.94|32.54|49
1668492300000|2022-11-15 06:05:00|33.96|32.56|33.96|32.56|33.99|32.59|33.93|32.53|27
1668492600000|2022-11-15 06:10:00|33.97|32.57|33.97|32.57|33.98|32.58|33.93|32.53|34
1668492900000|2022-11-15 06:15:00|33.96|32.56|34|32.6|34|32.6|33.96|32.56|15
1668493200000|2022-11-15 06:20:00|33.99|32.59|34.06|32.66|34.06|32.66|33.98|32.58|28
1668493500000|2022-11-15 06:25:00|34.05|32.65|34.06|32.66|34.06|32.66|34.03|32.63|14
1668493800000|2022-11-15 06:30:00|34.05|32.65|34.03|32.63|34.07|32.67|34.01|32.61|25
1668494100000|2022-11-15 06:35:00|34.02|32.62|33.96|32.56|34.02|32.62|33.96|32.56|10
1668494400000|2022-11-15 06:40:00|33.95|32.55|33.94|32.54|33.97|32.57|33.94|32.54|12
1668494700000|2022-11-15 06:45:00|33.95|32.55|33.92|32.52|33.95|32.55|33.9|32.5|30
1668495000000|2022-11-15 06:50:00|33.94|32.54|33.95|32.55|33.96|32.56|33.91|32.51|22
1668495300000|2022-11-15 06:55:00|33.94|32.54|33.97|32.57|33.98|32.58|33.92|32.52|22
1668495600000|2022-11-15 07:00:00|33.98|32.58|34.01|32.61|34.06|32.66|33.98|32.58|34
1668495900000|2022-11-15 07:05:00|34.02|32.62|34.05|32.65|34.06|32.66|34.01|32.61|14
1668496200000|2022-11-15 07:10:00|34.06|32.66|34.19|32.79|34.21|32.81|34.06|32.66|71
1668496500000|2022-11-15 07:15:00|34.18|32.78|34.37|32.97|34.38|32.98|34.16|32.76|95
1668496800000|2022-11-15 07:20:00|34.38|32.98|34.5|33.1|34.51|33.11|34.35|32.95|119
1668497100000|2022-11-15 07:25:00|34.49|33.09|34.36|32.96|34.5|33.1|34.33|32.93|72
1668497400000|2022-11-15 07:30:00|34.37|32.97|34.38|32.98|34.4|33|34.29|32.89|86
1668497700000|2022-11-15 07:35:00|34.39|32.99|34.35|32.95|34.43|33.03|34.35|32.95|47
1668498000000|2022-11-15 07:40:00|34.36|32.96|34.37|32.97|34.4|33|34.35|32.95|40
1668498300000|2022-11-15 07:45:00|34.36|32.96|34.45|33.05|34.46|33.06|34.33|32.93|43
1668498600000|2022-11-15 07:50:00|34.44|33.04|34.53|33.13|34.54|33.14|34.36|32.96|79
1668498900000|2022-11-15 07:55:00|34.54|33.14|34.53|33.13|34.55|33.15|34.51|33.11|50
1668499200000|2022-11-15 08:00:00|34.54|33.14|34.39|32.99|34.54|33.14|34.35|32.95|64
1668499500000|2022-11-15 08:05:00|34.4|33|34.37|32.97|34.44|33.04|34.36|32.96|34
1668499800000|2022-11-15 08:10:00|34.38|32.98|34.41|33.01|34.44|33.04|34.38|32.98|39
1668500100000|2022-11-15 08:15:00|34.42|33.02|34.44|33.04|34.45|33.05|34.4|33|45
1668500400000|2022-11-15 08:20:00|34.43|33.03|34.57|33.17|34.61|33.21|34.43|33.03|116
1668500700000|2022-11-15 08:25:00|34.56|33.16|34.57|33.17|34.61|33.21|34.56|33.16|76
1668501000000|2022-11-15 08:30:00|34.58|33.18|34.55|33.15|34.61|33.21|34.54|33.14|64
1668501300000|2022-11-15 08:35:00|34.54|33.14|34.59|33.19|34.6|33.2|34.54|33.14|29
1668501600000|2022-11-15 08:40:00|34.6|33.2|34.67|33.27|34.71|33.31|34.6|33.2|27
1668501900000|2022-11-15 08:45:00|34.68|33.28|34.65|33.25|34.77|33.37|34.62|33.22|61
1668502200000|2022-11-15 08:50:00|34.66|33.26|34.63|33.23|34.7|33.3|34.59|33.19|68
1668502500000|2022-11-15 08:55:00|34.64|33.24|34.69|33.29|34.78|33.38|34.63|33.23|49
1668502800000|2022-11-15 09:00:00|34.7|33.3|34.68|33.28|34.72|33.32|34.68|33.28|67
1668503100000|2022-11-15 09:05:00|34.69|33.29|34.74|33.34|34.76|33.36|34.69|33.29|36
1668503400000|2022-11-15 09:10:00|34.75|33.35|34.71|33.31|34.78|33.38|34.7|33.3|43
1668503700000|2022-11-15 09:15:00|34.72|33.32|34.66|33.26|34.73|33.33|34.65|33.25|31
1668504000000|2022-11-15 09:20:00|34.67|33.27|34.57|33.17|34.74|33.34|34.52|33.12|80
1668504300000|2022-11-15 09:25:00|34.59|33.19|34.62|33.22|34.66|33.26|34.58|33.18|101
1668504600000|2022-11-15 09:30:00|34.63|33.23|34.59|33.19|34.66|33.26|34.51|33.11|80
1668504900000|2022-11-15 09:35:00|34.6|33.2|34.52|33.12|34.64|33.24|34.5|33.1|102
1668505200000|2022-11-15 09:40:00|34.5|33.1|34.51|33.11|34.53|33.13|34.49|33.09|72
1668505500000|2022-11-15 09:45:00|34.52|33.12|34.45|33.05|34.57|33.17|34.44|33.04|63
1668505800000|2022-11-15 09:50:00|34.46|33.06|34.6|33.2|34.62|33.22|34.44|33.04|56
1668506100000|2022-11-15 09:55:00|34.61|33.21|34.57|33.17|34.62|33.22|34.56|33.16|31
1668506400000|2022-11-15 10:00:00|34.58|33.18|34.64|33.24|34.68|33.28|34.58|33.18|73
1668506700000|2022-11-15 10:05:00|34.63|33.23|34.58|33.18|34.65|33.25|34.58|33.18|36
1668507000000|2022-11-15 10:10:00|34.57|33.17|34.58|33.18|34.62|33.22|34.57|33.17|23
1668507300000|2022-11-15 10:15:00|34.59|33.19|34.63|33.23|34.64|33.24|34.57|33.17|26
1668507600000|2022-11-15 10:20:00|34.64|33.24|34.63|33.23|34.67|33.27|34.63|33.23|40
1668507900000|2022-11-15 10:25:00|34.65|33.25|34.67|33.27|34.74|33.34|34.62|33.22|49
1668508200000|2022-11-15 10:30:00|34.66|33.26|34.61|33.21|34.66|33.26|34.57|33.17|50
1668508500000|2022-11-15 10:35:00|34.6|33.2|34.59|33.19|34.66|33.26|34.58|33.18|79
1668508800000|2022-11-15 10:40:00|34.6|33.2|34.65|33.25|34.69|33.29|34.6|33.2|68
1668509100000|2022-11-15 10:45:00|34.64|33.24|34.6|33.2|34.68|33.28|34.59|33.19|74
1668509400000|2022-11-15 10:50:00|34.61|33.21|34.62|33.22|34.64|33.24|34.6|33.2|51
1668509700000|2022-11-15 10:55:00|34.63|33.23|34.72|33.32|34.72|33.32|34.63|33.23|50
1668510000000|2022-11-15 11:00:00|34.71|33.31|34.81|33.41|34.81|33.41|34.7|33.3|39
1668510300000|2022-11-15 11:05:00|34.82|33.42|34.72|33.32|34.84|33.44|34.71|33.31|104
1668510600000|2022-11-15 11:10:00|34.73|33.33|34.69|33.29|34.76|33.36|34.67|33.27|63
1668510900000|2022-11-15 11:15:00|34.7|33.3|34.48|33.08|34.71|33.31|34.43|33.03|145
1668511200000|2022-11-15 11:20:00|34.49|33.09|34.47|33.07|34.51|33.11|34.41|33.01|142
1668511500000|2022-11-15 11:25:00|34.46|33.06|34.46|33.06|34.51|33.11|34.44|33.04|65
1668511800000|2022-11-15 11:30:00|34.47|33.07|34.47|33.07|34.5|33.1|34.45|33.05|34
1668512100000|2022-11-15 11:35:00|34.46|33.06|34.42|33.02|34.47|33.07|34.41|33.01|38
1668512400000|2022-11-15 11:40:00|34.41|33.01|34.47|33.07|34.48|33.08|34.4|33|36
1668512700000|2022-11-15 11:45:00|34.46|33.06|34.48|33.08|34.49|33.09|34.45|33.05|25
1668513000000|2022-11-15 11:50:00|34.49|33.09|34.53|33.13|34.53|33.13|34.48|33.08|19
1668513300000|2022-11-15 11:55:00|34.52|33.12|34.51|33.11|34.54|33.14|34.5|33.1|30
1668513600000|2022-11-15 12:00:00|34.52|33.12|34.45|33.05|34.53|33.13|34.44|33.04|48
1668513900000|2022-11-15 12:05:00|34.46|33.06|34.49|33.09|34.49|33.09|34.41|33.01|38
1668514200000|2022-11-15 12:10:00|34.5|33.1|34.57|33.17|34.59|33.19|34.49|33.09|55
1668514500000|2022-11-15 12:15:00|34.58|33.18|34.6|33.2|34.6|33.2|34.55|33.15|26
1668514800000|2022-11-15 12:20:00|34.59|33.19|34.63|33.23|34.65|33.25|34.59|33.19|48
1668515100000|2022-11-15 12:25:00|34.64|33.24|34.64|33.24|34.66|33.26|34.61|33.21|45
1668515400000|2022-11-15 12:30:00|34.65|33.25|34.65|33.25|34.67|33.27|34.64|33.24|28
1668515700000|2022-11-15 12:35:00|34.64|33.24|34.62|33.22|34.65|33.25|34.59|33.19|20
1668516000000|2022-11-15 12:40:00|34.63|33.23|34.62|33.22|34.66|33.26|34.61|33.21|32
1668516300000|2022-11-15 12:45:00|34.61|33.21|34.62|33.22|34.65|33.25|34.57|33.17|34
1668516600000|2022-11-15 12:50:00|34.61|33.21|34.61|33.21|34.62|33.22|34.59|33.19|19
1668516900000|2022-11-15 12:55:00|34.6|33.2|34.66|33.26|34.67|33.27|34.59|33.19|39
1668517200000|2022-11-15 13:00:00|34.65|33.25|34.61|33.21|34.66|33.26|34.6|33.2|37
1668517500000|2022-11-15 13:05:00|34.62|33.22|34.67|33.27|34.68|33.28|34.61|33.21|22
1668517800000|2022-11-15 13:10:00|34.66|33.26|34.63|33.23|34.68|33.28|34.61|33.21|43
1668518100000|2022-11-15 13:15:00|34.62|33.22|34.61|33.21|34.62|33.22|34.54|33.14|53
1668518400000|2022-11-15 13:20:00|34.6|33.2|34.54|33.14|34.6|33.2|34.54|33.14|31
1668518700000|2022-11-15 13:25:00|34.55|33.15|34.65|33.25|34.65|33.25|34.54|33.14|29
1668519000000|2022-11-15 13:30:00|34.66|33.26|34.95|33.55|35.1|33.7|34.66|33.26|249
1668519300000|2022-11-15 13:35:00|34.94|33.54|34.81|33.41|34.95|33.55|34.77|33.37|205
1668519600000|2022-11-15 13:40:00|34.82|33.42|34.95|33.55|35|33.6|34.77|33.37|131
1668519900000|2022-11-15 13:45:00|34.94|33.54|34.93|33.53|35|33.6|34.81|33.41|137
1668520200000|2022-11-15 13:50:00|34.94|33.54|34.87|33.47|34.98|33.58|34.79|33.39|115
1668520500000|2022-11-15 13:55:00|34.88|33.48|35.01|33.61|35.02|33.62|34.84|33.44|107
1668520800000|2022-11-15 14:00:00|35|33.6|34.88|33.48|35.01|33.61|34.87|33.47|62
1668521100000|2022-11-15 14:05:00|34.89|33.49|34.88|33.48|34.96|33.56|34.86|33.46|63
1668521400000|2022-11-15 14:10:00|34.87|33.47|34.82|33.42|34.88|33.48|34.82|33.42|59
1668521700000|2022-11-15 14:15:00|34.83|33.43|34.73|33.33|34.83|33.43|34.66|33.26|108
1668522000000|2022-11-15 14:20:00|34.74|33.34|34.88|33.48|34.91|33.51|34.74|33.34|63
1668522300000|2022-11-15 14:25:00|34.87|33.47|34.88|33.48|34.91|33.51|34.84|33.44|45
1668522600000|2022-11-15 14:30:00|34.89|33.49|34.92|33.52|34.95|33.55|34.87|33.47|98
1668522900000|2022-11-15 14:35:00|34.93|33.53|34.78|33.38|34.95|33.55|34.77|33.37|92
1668523200000|2022-11-15 14:40:00|34.77|33.37|34.67|33.27|34.8|33.4|34.62|33.22|137
1668523500000|2022-11-15 14:45:00|34.66|33.26|34.6|33.2|34.68|33.28|34.56|33.16|103
1668523800000|2022-11-15 14:50:00|34.61|33.21|34.67|33.27|34.72|33.32|34.61|33.21|58
1668524100000|2022-11-15 14:55:00|34.68|33.28|34.79|33.39|34.82|33.42|34.68|33.28|60
1668524400000|2022-11-15 15:00:00|34.78|33.38|34.84|33.44|34.85|33.45|34.74|33.34|85
1668524700000|2022-11-15 15:05:00|34.83|33.43|34.75|33.35|34.85|33.45|34.72|33.32|67
1668525000000|2022-11-15 15:10:00|34.74|33.34|34.69|33.29|34.74|33.34|34.68|33.28|38
1668525300000|2022-11-15 15:15:00|34.7|33.3|34.75|33.35|34.77|33.37|34.69|33.29|68
1668525600000|2022-11-15 15:20:00|34.74|33.34|34.77|33.37|34.79|33.39|34.73|33.33|32
1668525900000|2022-11-15 15:25:00|34.78|33.38|34.85|33.45|34.85|33.45|34.78|33.38|42
1668526200000|2022-11-15 15:30:00|34.84|33.44|34.91|33.51|34.91|33.51|34.78|33.38|88
1668526500000|2022-11-15 15:35:00|34.92|33.52|35.03|33.63|35.11|33.71|34.9|33.5|142
1668526800000|2022-11-15 15:40:00|35.02|33.62|35.09|33.69|35.1|33.7|34.99|33.59|119
1668527100000|2022-11-15 15:45:00|35.08|33.68|34.92|33.52|35.11|33.71|34.89|33.49|145
1668527400000|2022-11-15 15:50:00|34.91|33.51|34.93|33.53|34.94|33.54|34.82|33.42|122
1668527700000|2022-11-15 15:55:00|34.94|33.54|34.94|33.54|34.96|33.56|34.9|33.5|78
1668528000000|2022-11-15 16:00:00|34.93|33.53|35|33.6|35.09|33.69|34.92|33.52|113
1668528300000|2022-11-15 16:05:00|35.01|33.61|35.01|33.61|35.05|33.65|34.98|33.58|59
1668528600000|2022-11-15 16:10:00|35|33.6|35.06|33.66|35.1|33.7|34.97|33.57|64
1668528900000|2022-11-15 16:15:00|35.05|33.65|35.07|33.67|35.07|33.67|35.02|33.62|90
1668529200000|2022-11-15 16:20:00|35.08|33.68|35.01|33.61|35.09|33.69|34.98|33.58|62
1668529500000|2022-11-15 16:25:00|35.03|33.63|34.89|33.49|35.03|33.63|34.88|33.48|87
1668529800000|2022-11-15 16:30:00|34.9|33.5|34.93|33.53|35|33.6|34.88|33.48|89
1668530100000|2022-11-15 16:35:00|34.92|33.52|34.84|33.44|34.94|33.54|34.83|33.43|68
1668530400000|2022-11-15 16:40:00|34.85|33.45|34.79|33.39|34.88|33.48|34.78|33.38|100
1668530700000|2022-11-15 16:45:00|34.78|33.38|34.83|33.43|34.88|33.48|34.78|33.38|58
1668531000000|2022-11-15 16:50:00|34.84|33.44|34.88|33.48|34.89|33.49|34.84|33.44|20
1668531300000|2022-11-15 16:55:00|34.87|33.47|34.91|33.51|34.92|33.52|34.87|33.47|25
1668531600000|2022-11-15 17:00:00|34.92|33.52|34.83|33.43|34.92|33.52|34.8|33.4|57
1668531900000|2022-11-15 17:05:00|34.84|33.44|34.85|33.45|34.86|33.46|34.74|33.34|71
1668532200000|2022-11-15 17:10:00|34.84|33.44|34.88|33.48|34.88|33.48|34.83|33.43|47
1668532500000|2022-11-15 17:15:00|34.87|33.47|34.86|33.46|34.88|33.48|34.84|33.44|22
1668532800000|2022-11-15 17:20:00|34.87|33.47|34.92|33.52|34.93|33.53|34.86|33.46|51
1668533100000|2022-11-15 17:25:00|34.93|33.53|34.95|33.55|34.96|33.56|34.91|33.51|19
1668533400000|2022-11-15 17:30:00|34.96|33.56|34.95|33.55|35.01|33.61|34.94|33.54|52
1668533700000|2022-11-15 17:35:00|34.96|33.56|34.99|33.59|35.02|33.62|34.95|33.55|41
1668534000000|2022-11-15 17:40:00|35|33.6|34.99|33.59|35.01|33.61|34.96|33.56|34
1668534300000|2022-11-15 17:45:00|34.98|33.58|34.97|33.57|35|33.6|34.94|33.54|57
1668534600000|2022-11-15 17:50:00|34.96|33.56|34.95|33.55|34.98|33.58|34.91|33.51|64
1668534900000|2022-11-15 17:55:00|34.94|33.54|34.97|33.57|34.97|33.57|34.92|33.52|48
1668535200000|2022-11-15 18:00:00|34.98|33.58|34.93|33.53|34.99|33.59|34.91|33.51|46
1668535500000|2022-11-15 18:05:00|34.92|33.52|34.81|33.41|34.92|33.52|34.81|33.41|62
1668535800000|2022-11-15 18:10:00|34.82|33.42|34.78|33.38|34.84|33.44|34.75|33.35|45
1668536100000|2022-11-15 18:15:00|34.77|33.37|34.71|33.31|34.78|33.38|34.71|33.31|43
1668536400000|2022-11-15 18:20:00|34.7|33.3|34.64|33.24|34.74|33.34|34.57|33.17|89
1668536700000|2022-11-15 18:25:00|34.63|33.23|34.37|32.97|34.64|33.24|34.33|32.93|149
1668537000000|2022-11-15 18:30:00|34.39|32.99|34.26|32.86|34.46|33.06|34.23|32.83|158
1668537300000|2022-11-15 18:35:00|34.27|32.87|34.07|32.67|34.31|32.91|34.02|32.62|197
1668537600000|2022-11-15 18:40:00|34.06|32.66|34.06|32.66|34.14|32.74|33.96|32.56|205
1668537900000|2022-11-15 18:45:00|34.05|32.65|34.08|32.68|34.13|32.73|34.04|32.64|125
1668538200000|2022-11-15 18:50:00|34.09|32.69|34.09|32.69|34.14|32.74|34.05|32.65|96
1668538500000|2022-11-15 18:55:00|34.08|32.68|34.15|32.75|34.15|32.75|34.06|32.66|88
1668538800000|2022-11-15 19:00:00|34.14|32.74|33.92|32.52|34.15|32.75|33.9|32.5|75
1668539100000|2022-11-15 19:05:00|33.93|32.53|33.97|32.57|34.02|32.62|33.91|32.51|114
1668539400000|2022-11-15 19:10:00|33.98|32.58|34.12|32.72|34.14|32.74|33.98|32.58|144
1668539700000|2022-11-15 19:15:00|34.11|32.71|34.13|32.73|34.14|32.74|34.05|32.65|79
1668540000000|2022-11-15 19:20:00|34.14|32.74|34.22|32.82|34.24|32.84|34.11|32.71|112
1668540300000|2022-11-15 19:25:00|34.21|32.81|34.29|32.89|34.3|32.9|34.21|32.81|78
1668540600000|2022-11-15 19:30:00|34.28|32.88|34.11|32.71|34.28|32.88|34.11|32.71|58
1668540900000|2022-11-15 19:35:00|34.12|32.72|34.11|32.71|34.12|32.72|34.07|32.67|44
1668541200000|2022-11-15 19:40:00|34.12|32.72|34.19|32.79|34.21|32.81|34.1|32.7|64
1668541500000|2022-11-15 19:45:00|34.2|32.8|34.24|32.84|34.25|32.85|34.19|32.79|71
1668541800000|2022-11-15 19:50:00|34.23|32.83|34.21|32.81|34.25|32.85|34.17|32.77|49
1668542100000|2022-11-15 19:55:00|34.2|32.8|34.33|32.93|34.37|32.97|34.2|32.8|93
1668542400000|2022-11-15 20:00:00|34.34|32.94|34.4|33|34.45|33.05|34.34|32.94|97
1668542700000|2022-11-15 20:05:00|34.39|32.99|34.35|32.95|34.4|33|34.33|32.93|48
1668543000000|2022-11-15 20:10:00|34.36|32.96|34.3|32.9|34.36|32.96|34.3|32.9|31
1668543300000|2022-11-15 20:15:00|34.31|32.91|34.3|32.9|34.32|32.92|34.29|32.89|44
1668543600000|2022-11-15 20:20:00|34.31|32.91|34.27|32.87|34.31|32.91|34.27|32.87|26
1668543900000|2022-11-15 20:25:00|34.28|32.88|34.26|32.86|34.32|32.92|34.25|32.85|35
1668544200000|2022-11-15 20:30:00|34.27|32.87|34.13|32.73|34.27|32.87|34.11|32.71|65
1668544500000|2022-11-15 20:35:00|34.14|32.74|34.16|32.76|34.17|32.77|34.13|32.73|45
1668544800000|2022-11-15 20:40:00|34.17|32.77|34.19|32.79|34.22|32.82|34.17|32.77|40
1668545100000|2022-11-15 20:45:00|34.18|32.78|34.19|32.79|34.24|32.84|34.15|32.75|55
1668545400000|2022-11-15 20:50:00|34.2|32.8|34.16|32.76|34.2|32.8|34.12|32.72|61
1668545700000|2022-11-15 20:55:00|34.15|32.75|34.2|32.8|34.22|32.82|34.15|32.75|25
1668546000000|2022-11-15 21:00:00|34.19|32.79|34.26|32.86|34.29|32.89|34.18|32.78|40
1668546300000|2022-11-15 21:05:00|34.25|32.85|34.17|32.77|34.25|32.85|34.16|32.76|39
1668546600000|2022-11-15 21:10:00|34.16|32.76|34.18|32.78|34.19|32.79|34.1|32.7|79
1668546900000|2022-11-15 21:15:00|34.17|32.77|34.22|32.82|34.22|32.82|34.15|32.75|42
1668547200000|2022-11-15 21:20:00|34.24|32.84|34.21|32.81|34.25|32.85|34.17|32.77|41
1668547500000|2022-11-15 21:25:00|34.22|32.82|34.2|32.8|34.24|32.84|34.19|32.79|19
1668547800000|2022-11-15 21:30:00|34.19|32.79|34.2|32.8|34.23|32.83|34.13|32.73|95
1668548100000|2022-11-15 21:35:00|34.22|32.82|34.27|32.87|34.31|32.91|34.2|32.8|69
1668548400000|2022-11-15 21:40:00|34.28|32.88|34.25|32.85|34.32|32.92|34.24|32.84|36
1668548700000|2022-11-15 21:45:00|34.24|32.84|34.24|32.84|34.28|32.88|34.2|32.8|38
1668549000000|2022-11-15 21:50:00|34.25|32.85|34.32|32.92|34.32|32.92|34.25|32.85|36
1668549300000|2022-11-15 21:55:00|34.33|32.93|34.33|32.93|34.34|32.94|34.27|32.87|39
1668549600000|2022-11-15 22:00:00|34.32|32.92|34.3|32.9|34.33|32.93|34.24|32.84|45
1668549900000|2022-11-15 22:05:00|34.29|32.89|34.31|32.91|34.31|32.91|34.23|32.83|31
1668550200000|2022-11-15 22:10:00|34.32|32.92|34.32|32.92|34.33|32.93|34.28|32.88|32
1668550500000|2022-11-15 22:15:00|34.31|32.91|34.35|32.95|34.36|32.96|34.31|32.91|12
1668550800000|2022-11-15 22:20:00|34.36|32.96|34.38|32.98|34.39|32.99|34.36|32.96|9
1668551100000|2022-11-15 22:25:00|34.39|32.99|34.4|33|34.42|33.02|34.39|32.99|14
1668551400000|2022-11-15 22:30:00|34.39|32.99|34.34|32.94|34.39|32.99|34.33|32.93|27
1668551700000|2022-11-15 22:35:00|34.33|32.93|34.3|32.9|34.33|32.93|34.28|32.88|18
1668552000000|2022-11-15 22:40:00|34.31|32.91|34.26|32.86|34.34|32.94|34.26|32.86|18
1668552300000|2022-11-15 22:45:00|34.27|32.87|34.33|32.93|34.34|32.94|34.27|32.87|11
1668552600000|2022-11-15 22:50:00|34.32|32.92|34.36|32.96|34.37|32.97|34.32|32.92|25
1668552900000|2022-11-15 22:55:00|34.35|32.95|34.32|32.92|34.38|32.98|34.32|32.92|38
1668553200000|2022-11-15 23:00:00|34.33|32.93|34.26|32.86|34.38|32.98|34.24|32.84|62
1668553500000|2022-11-15 23:05:00|34.28|32.88|34.28|32.88|34.3|32.9|34.26|32.86|45
1668553800000|2022-11-15 23:10:00|34.27|32.87|34.39|32.99|34.4|33|34.26|32.86|78
1668554100000|2022-11-15 23:15:00|34.38|32.98|34.38|32.98|34.41|33.01|34.35|32.95|57
1668554400000|2022-11-15 23:20:00|34.39|32.99|34.33|32.93|34.41|33.01|34.32|32.92|52
1668554700000|2022-11-15 23:25:00|34.34|32.94|34.36|32.96|34.38|32.98|34.32|32.92|51
1668555000000|2022-11-15 23:30:00|34.35|32.95|34.36|32.96|34.38|32.98|34.34|32.94|30
1668555300000|2022-11-15 23:35:00|34.35|32.95|34.37|32.97|34.38|32.98|34.31|32.91|47
1668555600000|2022-11-15 23:40:00|34.36|32.96|34.37|32.97|34.38|32.98|34.34|32.94|23
1668555900000|2022-11-15 23:45:00|34.36|32.96|34.37|32.97|34.44|33.04|34.36|32.96|39
1668556200000|2022-11-15 23:50:00|34.36|32.96|34.39|32.99|34.39|32.99|34.29|32.89|35
1668556500000|2022-11-15 23:55:00|34.4|33|34.38|32.98|34.41|33.01|34.35|32.95|35
1668556800000|2022-11-16 00:00:00|34.39|32.99|34.41|33.01|34.42|33.02|34.3|32.9|61
1668557100000|2022-11-16 00:05:00|34.4|33|34.47|33.07|34.48|33.08|34.39|32.99|41
1668557400000|2022-11-16 00:10:00|34.46|33.06|34.42|33.02|34.53|33.13|34.41|33.01|42
1668557700000|2022-11-16 00:15:00|34.41|33.01|34.44|33.04|34.46|33.06|34.32|32.92|87
1668558000000|2022-11-16 00:20:00|34.43|33.03|34.25|32.85|34.43|33.03|34.25|32.85|58
1668558300000|2022-11-16 00:25:00|34.26|32.86|34.29|32.89|34.32|32.92|34.25|32.85|57
1668558600000|2022-11-16 00:30:00|34.28|32.88|34.29|32.89|34.33|32.93|34.25|32.85|52
1668558900000|2022-11-16 00:35:00|34.28|32.88|34.33|32.93|34.34|32.94|34.27|32.87|52
1668559200000|2022-11-16 00:40:00|34.34|32.94|34.35|32.95|34.37|32.97|34.3|32.9|82
1668559500000|2022-11-16 00:45:00|34.36|32.96|34.51|33.11|34.51|33.11|34.34|32.94|67
1668559800000|2022-11-16 00:50:00|34.5|33.1|34.47|33.07|34.54|33.14|34.45|33.05|62
1668560100000|2022-11-16 00:55:00|34.48|33.08|34.38|32.98|34.52|33.12|34.38|32.98|120
1668560400000|2022-11-16 01:00:00|34.39|32.99|34.43|33.03|34.43|33.03|34.37|32.97|57
1668560700000|2022-11-16 01:05:00|34.44|33.04|34.54|33.14|34.56|33.16|34.41|33.01|63
1668561000000|2022-11-16 01:10:00|34.55|33.15|34.57|33.17|34.58|33.18|34.54|33.14|41
1668561300000|2022-11-16 01:15:00|34.58|33.18|34.61|33.21|34.63|33.23|34.57|33.17|27
1668561600000|2022-11-16 01:20:00|34.62|33.22|34.64|33.24|34.64|33.24|34.55|33.15|59
1668561900000|2022-11-16 01:25:00|34.63|33.23|34.6|33.2|34.66|33.26|34.59|33.19|28
1668562200000|2022-11-16 01:30:00|34.61|33.21|34.65|33.25|34.65|33.25|34.53|33.13|86
1668562500000|2022-11-16 01:35:00|34.64|33.24|34.68|33.28|34.69|33.29|34.64|33.24|59
1668562800000|2022-11-16 01:40:00|34.69|33.29|34.67|33.27|34.69|33.29|34.63|33.23|43
1668563100000|2022-11-16 01:45:00|34.68|33.28|34.68|33.28|34.69|33.29|34.63|33.23|40
1668563400000|2022-11-16 01:50:00|34.69|33.29|34.74|33.34|34.74|33.34|34.65|33.25|46
1668563700000|2022-11-16 01:55:00|34.75|33.35|34.82|33.42|34.82|33.42|34.74|33.34|40
1668564000000|2022-11-16 02:00:00|34.81|33.41|34.74|33.34|34.86|33.46|34.73|33.33|79
1668564300000|2022-11-16 02:05:00|34.73|33.33|34.74|33.34|34.8|33.4|34.72|33.32|36
1668564600000|2022-11-16 02:10:00|34.73|33.33|34.76|33.36|34.77|33.37|34.71|33.31|20
1668564900000|2022-11-16 02:15:00|34.77|33.37|34.85|33.45|34.87|33.47|34.77|33.37|50
1668565200000|2022-11-16 02:20:00|34.84|33.44|34.86|33.46|34.86|33.46|34.82|33.42|39
1668565500000|2022-11-16 02:25:00|34.85|33.45|34.92|33.52|34.93|33.53|34.85|33.45|43
1668565800000|2022-11-16 02:30:00|34.93|33.53|35.01|33.61|35.04|33.64|34.92|33.52|93
1668566100000|2022-11-16 02:35:00|35.02|33.62|34.93|33.53|35.05|33.65|34.92|33.52|85
1668566400000|2022-11-16 02:40:00|34.92|33.52|34.93|33.53|34.97|33.57|34.92|33.52|48
1668566700000|2022-11-16 02:45:00|34.92|33.52|34.87|33.47|34.93|33.53|34.85|33.45|63
1668567000000|2022-11-16 02:50:00|34.86|33.46|35.03|33.63|35.03|33.63|34.86|33.46|48
1668567300000|2022-11-16 02:55:00|35.02|33.62|35.03|33.63|35.04|33.64|35.01|33.61|34
1668567600000|2022-11-16 03:00:00|35.04|33.64|34.97|33.57|35.04|33.64|34.94|33.54|39
1668567900000|2022-11-16 03:05:00|34.98|33.58|34.99|33.59|35|33.6|34.97|33.57|29
1668568200000|2022-11-16 03:10:00|35|33.6|35.03|33.63|35.04|33.64|35|33.6|6
1668568500000|2022-11-16 03:15:00|35.02|33.62|35.02|33.62|35.03|33.63|35.01|33.61|19
1668568800000|2022-11-16 03:20:00|35.03|33.63|34.97|33.57|35.05|33.65|34.95|33.55|36
1668569100000|2022-11-16 03:25:00|34.96|33.56|34.97|33.57|34.98|33.58|34.96|33.56|16
1668569400000|2022-11-16 03:30:00|34.96|33.56|34.98|33.58|35.01|33.61|34.94|33.54|29
1668569700000|2022-11-16 03:35:00|35|33.6|35.06|33.66|35.06|33.66|35|33.6|9
1668570000000|2022-11-16 03:40:00|35.07|33.67|35.08|33.68|35.1|33.7|35.06|33.66|32
1668570300000|2022-11-16 03:45:00|35.09|33.69|35.07|33.67|35.09|33.69|35.02|33.62|22
1668570600000|2022-11-16 03:50:00|35.06|33.66|35.04|33.64|35.06|33.66|35.01|33.61|21
1668570900000|2022-11-16 03:55:00|35.05|33.65|35.07|33.67|35.07|33.67|35.02|33.62|19
1668571200000|2022-11-16 04:00:00|35.08|33.68|35.01|33.61|35.1|33.7|35|33.6|20
1668571500000|2022-11-16 04:05:00|35.02|33.62|34.99|33.59|35.05|33.65|34.99|33.59|30
1668571800000|2022-11-16 04:10:00|35|33.6|35.02|33.62|35.05|33.65|35|33.6|21
1668572100000|2022-11-16 04:15:00|35.03|33.63|34.98|33.58|35.03|33.63|34.97|33.57|18
1668572400000|2022-11-16 04:20:00|34.97|33.57|34.89|33.49|34.98|33.58|34.85|33.45|58
1668572700000|2022-11-16 04:25:00|34.9|33.5|34.87|33.47|34.91|33.51|34.85|33.45|34
1668573000000|2022-11-16 04:30:00|34.86|33.46|34.86|33.46|34.88|33.48|34.85|33.45|29
1668573300000|2022-11-16 04:35:00|34.87|33.47|34.85|33.45|34.87|33.47|34.83|33.43|19
1668573600000|2022-11-16 04:40:00|34.84|33.44|34.83|33.43|34.85|33.45|34.83|33.43|16
1668573900000|2022-11-16 04:45:00|34.84|33.44|34.85|33.45|34.87|33.47|34.84|33.44|20
1668574200000|2022-11-16 04:50:00|34.84|33.44|34.83|33.43|34.87|33.47|34.83|33.43|14
1668574500000|2022-11-16 04:55:00|34.81|33.41|34.81|33.41|34.81|33.41|34.77|33.37|12
1668574800000|2022-11-16 05:00:00|34.8|33.4|34.79|33.39|34.81|33.41|34.78|33.38|18
1668575100000|2022-11-16 05:05:00|34.78|33.38|34.8|33.4|34.8|33.4|34.76|33.36|29
1668575400000|2022-11-16 05:10:00|34.81|33.41|34.82|33.42|34.83|33.43|34.8|33.4|10
1668575700000|2022-11-16 05:15:00|34.84|33.44|34.87|33.47|34.87|33.47|34.83|33.43|22
1668576000000|2022-11-16 05:20:00|34.86|33.46|34.9|33.5|34.9|33.5|34.86|33.46|17
1668576300000|2022-11-16 05:25:00|34.91|33.51|34.92|33.52|34.93|33.53|34.9|33.5|11
1668576600000|2022-11-16 05:30:00|34.93|33.53|34.88|33.48|34.95|33.55|34.87|33.47|21
1668576900000|2022-11-16 05:35:00|34.87|33.47|34.9|33.5|34.91|33.51|34.87|33.47|16
1668577200000|2022-11-16 05:40:00|34.89|33.49|34.91|33.51|34.91|33.51|34.86|33.46|15
1668577500000|2022-11-16 05:45:00|34.92|33.52|34.96|33.56|34.96|33.56|34.92|33.52|15
1668577800000|2022-11-16 05:50:00|34.95|33.55|34.95|33.55|34.97|33.57|34.89|33.49|26
1668578100000|2022-11-16 05:55:00|34.96|33.56|34.98|33.58|35.01|33.61|34.95|33.55|29
1668578400000|2022-11-16 06:00:00|34.97|33.57|35.02|33.62|35.02|33.62|34.97|33.57|14
1668578700000|2022-11-16 06:05:00|35.03|33.63|34.97|33.57|35.03|33.63|34.97|33.57|43
1668579000000|2022-11-16 06:10:00|34.96|33.56|34.83|33.43|34.96|33.56|34.83|33.43|42
1668579300000|2022-11-16 06:15:00|34.84|33.44|34.74|33.34|34.84|33.44|34.7|33.3|111
1668579600000|2022-11-16 06:20:00|34.75|33.35|34.7|33.3|34.75|33.35|34.66|33.26|99
1668579900000|2022-11-16 06:25:00|34.71|33.31|34.68|33.28|34.74|33.34|34.67|33.27|47
1668580200000|2022-11-16 06:30:00|34.69|33.29|34.68|33.28|34.75|33.35|34.67|33.27|37
1668580500000|2022-11-16 06:35:00|34.67|33.27|34.63|33.23|34.68|33.28|34.59|33.19|48
1668580800000|2022-11-16 06:40:00|34.64|33.24|34.64|33.24|34.66|33.26|34.62|33.22|39
1668581100000|2022-11-16 06:45:00|34.65|33.25|34.37|33.67|34.72|33.67|34.32|33.25|30
1668581400000|2022-11-16 06:50:00|34.71|33.31|34.74|33.34|34.76|33.71|34.36|33.31|41
1668581700000|2022-11-16 06:55:00|34.39|33.69|34.41|33.71|34.77|33.71|34.39|33.34|24
1668582000000|2022-11-16 07:00:00|34.75|33.35|34.42|33.72|34.78|33.73|34.4|33.35|20
1668582300000|2022-11-16 07:05:00|34.78|33.38|34.46|33.76|34.83|33.79|34.44|33.38|45
1668582600000|2022-11-16 07:10:00|34.45|33.75|34.37|33.67|34.79|33.76|34.37|33.32|39
1668582900000|2022-11-16 07:15:00|34.38|33.68|34.39|33.69|34.74|33.71|34.35|33.31|24
1668583200000|2022-11-16 07:20:00|34.38|33.68|34.38|33.68|34.72|33.68|34.36|33.32|12
1668583500000|2022-11-16 07:25:00|34.74|33.34|34.39|33.69|34.74|33.7|34.36|33.32|16
1668583800000|2022-11-16 07:30:00|34.38|33.68|34.37|33.67|34.72|33.68|34.35|33.3|16
1668584100000|2022-11-16 07:35:00|34.38|33.68|34.37|33.67|34.74|33.68|34.36|33.31|40
1668584400000|2022-11-16 07:40:00|34.38|33.68|34.4|33.7|34.72|33.7|34.36|33.3|15
1668584700000|2022-11-16 07:45:00|34.74|33.34|34.77|33.37|34.77|33.71|34.39|33.34|15
1668585000000|2022-11-16 07:50:00|34.78|33.38|34.43|33.73|34.82|33.75|34.41|33.36|41
1668585300000|2022-11-16 07:55:00|34.42|33.72|34.35|33.65|34.76|33.72|34.35|33.32|24
1668585600000|2022-11-16 08:00:00|34.7|33.3|34.69|33.29|34.7|33.65|34.15|33.09|121
1668585900000|2022-11-16 08:05:00|34.34|33.64|34.31|33.61|34.69|33.64|34.25|33.18|102
1668586200000|2022-11-16 08:10:00|34.3|33.6|34.22|33.52|34.65|33.6|34.2|33.15|87
1668586500000|2022-11-16 08:15:00|34.57|33.17|34.62|33.22|34.62|33.54|34.19|33.14|56
1668586800000|2022-11-16 08:20:00|34.26|33.56|34.24|33.54|34.62|33.56|34.24|33.18|30
1668587100000|2022-11-16 08:25:00|34.58|33.18|34.48|33.08|34.58|33.53|34.14|33.08|33
1668587400000|2022-11-16 08:30:00|34.47|33.07|34|33.3|34.49|33.44|33.99|32.95|73
1668587700000|2022-11-16 08:35:00|33.99|33.29|33.89|33.19|34.32|33.29|33.86|32.8|141
1668588000000|2022-11-16 08:40:00|34.25|32.85|34.24|32.84|34.26|33.21|33.86|32.8|85
1668588300000|2022-11-16 08:45:00|33.89|33.19|34.32|32.92|34.35|33.29|33.85|32.8|102
1668588600000|2022-11-16 08:50:00|34.33|32.93|33.98|33.28|34.33|33.29|33.96|32.91|56
1668588900000|2022-11-16 08:55:00|33.97|33.27|34.35|32.95|34.35|33.31|33.92|32.87|38
1668589200000|2022-11-16 09:00:00|34|33.3|33.98|33.28|34.37|33.33|33.97|32.94|57
1668589500000|2022-11-16 09:05:00|33.99|33.29|33.92|33.22|34.3|33.29|33.9|32.86|32
1668589800000|2022-11-16 09:10:00|34.27|32.87|33.9|33.2|34.29|33.23|33.9|32.87|23
1668590100000|2022-11-16 09:15:00|33.89|33.19|33.92|33.22|34.27|33.22|33.89|32.86|17
1668590400000|2022-11-16 09:20:00|33.91|33.21|33.9|33.2|34.25|33.21|33.9|32.85|7
1668590700000|2022-11-16 09:25:00|34.24|32.84|34.12|32.72|34.24|33.21|33.78|32.72|43
1668591000000|2022-11-16 09:30:00|33.78|33.08|34.13|32.73|34.13|33.09|33.7|32.65|101
1668591300000|2022-11-16 09:35:00|33.78|33.08|34.17|32.77|34.17|33.11|33.71|32.66|47
1668591600000|2022-11-16 09:40:00|33.81|33.11|34.17|32.77|34.17|33.11|33.78|32.73|30
1668591900000|2022-11-16 09:45:00|33.81|33.11|34.22|32.82|34.23|33.16|33.79|32.74|30
1668592200000|2022-11-16 09:50:00|33.86|33.16|33.81|33.11|34.21|33.16|33.81|32.76|49
1668592500000|2022-11-16 09:55:00|33.8|33.1|33.83|33.13|34.18|33.14|33.79|32.75|21
1668592800000|2022-11-16 10:00:00|33.82|33.12|34.24|32.84|34.24|33.14|33.76|32.72|59
1668593100000|2022-11-16 10:05:00|34.25|32.85|33.99|33.29|34.34|33.29|33.86|32.83|47
1668593400000|2022-11-16 10:10:00|33.98|33.28|33.94|33.24|34.32|33.28|33.93|32.89|46
1668593700000|2022-11-16 10:15:00|33.95|33.25|33.89|33.19|34.29|33.26|33.87|32.82|35
1668594000000|2022-11-16 10:20:00|34.23|32.83|33.81|33.11|34.24|33.18|33.81|32.75|46
1668594300000|2022-11-16 10:25:00|33.82|33.12|33.83|33.13|34.2|33.16|33.81|32.76|50
1668594600000|2022-11-16 10:30:00|33.84|33.14|33.81|33.11|34.19|33.15|33.8|32.76|45
1668594900000|2022-11-16 10:35:00|34.15|32.75|33.68|32.98|34.15|33.1|33.68|32.62|104
1668595200000|2022-11-16 10:40:00|33.69|32.99|33.82|33.12|34.23|33.17|33.68|32.62|94
1668595500000|2022-11-16 10:45:00|34.16|32.76|33.79|33.09|34.18|33.13|33.77|32.72|70
1668595800000|2022-11-16 10:50:00|34.13|32.73|34.12|32.72|34.15|33.1|33.74|32.68|59
1668596100000|2022-11-16 10:55:00|33.78|33.08|33.77|33.07|34.13|33.09|33.72|32.67|68
1668596400000|2022-11-16 11:00:00|34.13|32.73|33.81|33.11|34.17|33.11|33.77|32.72|33
1668596700000|2022-11-16 11:05:00|33.8|33.1|33.74|33.04|34.15|33.1|33.73|32.67|38
1668597000000|2022-11-16 11:10:00|34.08|32.68|33.76|33.06|34.1|33.07|33.73|32.68|48
1668597300000|2022-11-16 11:15:00|33.77|33.07|33.79|33.09|34.15|33.09|33.74|32.69|44
1668597600000|2022-11-16 11:20:00|34.13|32.73|33.8|33.1|34.14|33.1|33.75|32.7|40
1668597900000|2022-11-16 11:25:00|33.79|33.09|33.81|33.11|34.16|33.12|33.77|32.72|28
1668598200000|2022-11-16 11:30:00|34.15|32.75|34.13|32.73|34.15|33.11|33.77|32.72|40
1668598500000|2022-11-16 11:35:00|34.12|32.72|34.1|32.7|34.13|33.07|33.76|32.7|19
1668598800000|2022-11-16 11:40:00|33.76|33.06|33.79|33.09|34.12|33.09|33.76|32.7|19
1668599100000|2022-11-16 11:45:00|33.78|33.08|34.09|32.69|34.12|33.08|33.76|32.69|14
1668599400000|2022-11-16 11:50:00|33.74|33.04|33.69|32.99|34.07|33.05|33.57|32.52|145
1668599700000|2022-11-16 11:55:00|33.7|33|33.65|32.95|34.05|33.01|33.63|32.58|69
1668600000000|2022-11-16 12:00:00|33.64|32.94|33.61|32.91|34.04|33|33.58|32.53|65
1668600300000|2022-11-16 12:05:00|33.97|32.57|33.54|32.84|34.02|32.96|33.53|32.47|92
1668600600000|2022-11-16 12:10:00|33.55|32.85|33.55|32.85|33.96|32.91|33.53|32.47|106
1668600900000|2022-11-16 12:15:00|33.91|32.51|33.95|32.55|33.98|32.92|33.54|32.5|77
1668601200000|2022-11-16 12:20:00|33.6|32.9|33.95|32.55|33.96|32.91|33.57|32.53|30
1668601500000|2022-11-16 12:25:00|33.94|32.54|33.54|32.84|33.94|32.88|33.48|32.45|88
1668601800000|2022-11-16 12:30:00|33.55|32.85|33.94|32.54|33.95|32.89|33.54|32.5|54
1668602100000|2022-11-16 12:35:00|33.59|32.89|33.94|32.54|33.94|32.89|33.55|32.51|39
1668602400000|2022-11-16 12:40:00|33.95|32.55|34.03|32.63|34.04|32.99|33.63|32.55|71
1668602700000|2022-11-16 12:45:00|34.04|32.64|33.68|32.98|34.06|33|33.68|32.61|65
1668603000000|2022-11-16 12:50:00|34.04|32.64|33.92|32.52|34.04|32.99|33.57|32.52|95
1668603300000|2022-11-16 12:55:00|33.93|32.53|33.87|32.47|33.95|32.9|33.51|32.46|60
1668603600000|2022-11-16 13:00:00|33.86|32.46|33.69|32.29|33.93|32.83|33.35|32.29|220
1668603900000|2022-11-16 13:05:00|33.33|32.63|33.46|32.76|33.82|32.76|33.31|32.27|184
1668604200000|2022-11-16 13:10:00|33.82|32.42|33.24|32.54|33.83|32.76|33.24|32.19|188
1668604500000|2022-11-16 13:15:00|33.23|32.53|33.17|32.47|33.66|32.6|33.14|32.1|146
1668604800000|2022-11-16 13:20:00|33.53|32.13|33.3|32.6|33.67|32.62|33.16|32.11|105
1668605100000|2022-11-16 13:25:00|33.31|32.61|33.66|32.26|33.67|32.61|33.29|32.24|74
1668605400000|2022-11-16 13:30:00|33.3|32.6|33.32|32.62|33.82|32.76|33.15|32.11|291
1668605700000|2022-11-16 13:35:00|33.33|32.63|33.24|32.54|33.67|32.63|33.17|32.12|162
1668606000000|2022-11-16 13:40:00|33.6|32.2|33.29|32.59|33.63|32.6|33.23|32.18|100
1668606300000|2022-11-16 13:45:00|33.64|32.24|33.28|32.58|33.73|32.69|33.27|32.22|115
1668606600000|2022-11-16 13:50:00|33.27|32.57|33.17|32.47|33.62|32.59|33.17|32.11|108
1668606900000|2022-11-16 13:55:00|33.18|32.48|33.49|32.09|33.55|32.5|33.14|32.08|100
1668607200000|2022-11-16 14:00:00|33.48|32.08|32.94|32.24|33.56|32.5|32.93|31.91|141
1668607500000|2022-11-16 14:05:00|32.93|32.23|32.75|32.05|33.34|32.3|32.75|31.69|278
1668607800000|2022-11-16 14:10:00|33.1|31.7|32.92|32.22|33.28|32.24|32.71|31.65|145
1668608100000|2022-11-16 14:15:00|33.28|31.88|33|32.3|33.39|32.33|32.88|31.82|127
1668608400000|2022-11-16 14:20:00|33.02|32.32|33.01|32.31|33.41|32.36|32.96|31.9|85
1668608700000|2022-11-16 14:25:00|33|32.3|33.06|32.36|33.41|32.37|32.99|31.95|59
1668609000000|2022-11-16 14:30:00|33.4|32|33.55|32.15|33.56|32.49|33.04|31.99|107
1668609300000|2022-11-16 14:35:00|33.2|32.5|33.12|32.42|33.55|32.5|33.1|32.07|117
1668609600000|2022-11-16 14:40:00|33.46|32.06|33.4|32|33.46|32.42|33.02|31.97|100
1668609900000|2022-11-16 14:45:00|33.41|32.01|33.03|32.33|33.5|32.44|33.03|32|79
1668610200000|2022-11-16 14:50:00|33.02|32.32|33.27|31.87|33.4|32.36|32.91|31.87|117
1668610500000|2022-11-16 14:55:00|32.91|32.21|33.41|32.01|33.45|32.39|32.91|31.87|155
1668610800000|2022-11-16 15:00:00|33.06|32.36|33.47|32.07|33.47|32.41|32.97|31.92|134
1668611100000|2022-11-16 15:05:00|33.48|32.08|33.14|32.44|33.51|32.45|33.1|32.05|123
1668611400000|2022-11-16 15:10:00|33.49|32.09|33.18|32.48|33.57|32.51|33.14|32.09|73
1668611700000|2022-11-16 15:15:00|33.52|32.12|33.45|32.05|33.52|32.48|33.09|32.05|97
1668612000000|2022-11-16 15:20:00|33.09|32.39|33.14|32.44|33.5|32.44|33.07|32.01|106
1668612300000|2022-11-16 15:25:00|33.5|32.1|33.49|32.09|33.5|32.44|33.12|32.08|52
1668612600000|2022-11-16 15:30:00|33.48|32.08|33.2|32.5|33.55|32.51|33.11|32.08|70
1668612900000|2022-11-16 15:35:00|33.55|32.15|33.24|32.54|33.64|32.57|33.2|32.15|73
1668613200000|2022-11-16 15:40:00|33.23|32.53|33.52|32.12|33.58|32.53|33.16|32.12|58
1668613500000|2022-11-16 15:45:00|33.17|32.47|32.9|32.2|33.53|32.48|32.84|31.81|225
1668613800000|2022-11-16 15:50:00|33.26|31.86|33.31|31.91|33.34|32.28|32.9|31.86|159
1668614100000|2022-11-16 15:55:00|32.95|32.25|33.32|31.92|33.35|32.3|32.9|31.84|105
1668614400000|2022-11-16 16:00:00|33.31|31.91|32.96|32.26|33.32|32.26|32.76|31.72|133
1668614700000|2022-11-16 16:05:00|32.95|32.25|33.03|32.33|33.39|32.33|32.92|31.88|93
1668615000000|2022-11-16 16:10:00|33.02|32.32|33.17|32.47|33.56|32.51|33.02|31.98|77
1668615300000|2022-11-16 16:15:00|33.16|32.46|33.47|32.07|33.55|32.49|33.07|32.02|90
1668615600000|2022-11-16 16:20:00|33.11|32.41|33.08|32.38|33.47|32.42|33.06|32.01|77
1668615900000|2022-11-16 16:25:00|33.44|32.04|33.08|32.38|33.44|32.39|33.04|32|65
1668616200000|2022-11-16 16:30:00|33.42|32.02|33.14|32.44|33.52|32.46|33.03|31.98|79
1668616500000|2022-11-16 16:35:00|33.13|32.43|33.46|32.06|33.52|32.46|33.13|32.02|57
1668616800000|2022-11-16 16:40:00|33.47|32.07|33.52|32.12|33.6|32.2|33.47|32.07|91
1668617100000|2022-11-16 16:45:00|33.53|32.13|33.66|32.26|33.7|32.3|33.53|32.13|85
1668617400000|2022-11-16 16:50:00|33.65|32.25|33.46|32.06|33.67|32.27|33.42|32.02|107
1668617700000|2022-11-16 16:55:00|33.47|32.07|33.48|32.08|33.53|32.13|33.45|32.05|49
1668618000000|2022-11-16 17:00:00|33.47|32.07|33.5|32.1|33.53|32.13|33.47|32.07|43
1668618300000|2022-11-16 17:05:00|33.51|32.11|33.55|32.15|33.56|32.16|33.51|32.11|41
1668618600000|2022-11-16 17:10:00|33.56|32.16|33.56|32.16|33.57|32.17|33.53|32.13|29
1668618900000|2022-11-16 17:15:00|33.57|32.17|33.59|32.19|33.64|32.24|33.52|32.12|54
1668619200000|2022-11-16 17:20:00|33.6|32.2|33.64|32.24|33.64|32.24|33.57|32.17|63
1668619500000|2022-11-16 17:25:00|33.63|32.23|33.63|32.23|33.64|32.24|33.59|32.19|33
1668619800000|2022-11-16 17:30:00|33.62|32.22|33.66|32.26|33.67|32.27|33.61|32.21|17
1668620100000|2022-11-16 17:35:00|33.67|32.27|33.66|32.26|33.81|32.41|33.65|32.25|112
1668620400000|2022-11-16 17:40:00|33.67|32.27|33.73|32.33|33.76|32.36|33.64|32.24|92
1668620700000|2022-11-16 17:45:00|33.72|32.32|33.75|32.35|33.81|32.41|33.7|32.3|76
1668621000000|2022-11-16 17:50:00|33.74|32.34|33.74|32.34|33.78|32.38|33.73|32.33|51
1668621300000|2022-11-16 17:55:00|33.75|32.35|33.76|32.36|33.77|32.37|33.73|32.33|28
1668621600000|2022-11-16 18:00:00|33.75|32.35|33.65|32.25|33.75|32.35|33.65|32.25|41
1668621900000|2022-11-16 18:05:00|33.64|32.24|33.69|32.29|33.71|32.31|33.64|32.24|28
1668622200000|2022-11-16 18:10:00|33.7|32.3|33.72|32.32|33.73|32.33|33.7|32.3|37
1668622500000|2022-11-16 18:15:00|33.73|32.33|33.67|32.27|33.73|32.33|33.67|32.27|31
1668622800000|2022-11-16 18:20:00|33.68|32.28|33.67|32.27|33.71|32.31|33.65|32.25|43
1668623100000|2022-11-16 18:25:00|33.68|32.28|33.68|32.28|33.69|32.29|33.66|32.26|27
1668623400000|2022-11-16 18:30:00|33.67|32.27|33.62|32.22|33.67|32.27|33.61|32.21|34
1668623700000|2022-11-16 18:35:00|33.61|32.21|33.58|32.18|33.65|32.25|33.56|32.16|39
1668624000000|2022-11-16 18:40:00|33.57|32.17|33.59|32.19|33.61|32.21|33.56|32.16|52
1668624300000|2022-11-16 18:45:00|33.58|32.18|33.54|32.14|33.59|32.19|33.53|32.13|15
1668624600000|2022-11-16 18:50:00|33.53|32.13|33.54|32.14|33.56|32.16|33.53|32.13|22
1668624900000|2022-11-16 18:55:00|33.55|32.15|33.57|32.17|33.59|32.19|33.54|32.14|35
1668625200000|2022-11-16 19:00:00|33.58|32.18|33.56|32.16|33.59|32.19|33.54|32.14|19
1668625500000|2022-11-16 19:05:00|33.55|32.15|33.51|32.11|33.56|32.16|33.44|32.04|71
1668625800000|2022-11-16 19:10:00|33.52|32.12|33.46|32.06|33.53|32.13|33.4|32|81
1668626100000|2022-11-16 19:15:00|33.47|32.07|33.48|32.08|33.57|32.17|33.46|32.06|42
1668626400000|2022-11-16 19:20:00|33.49|32.09|33.47|32.07|33.49|32.09|33.46|32.06|35
1668626700000|2022-11-16 19:25:00|33.48|32.08|33.51|32.11|33.51|32.11|33.47|32.07|18
1668627000000|2022-11-16 19:30:00|33.5|32.1|33.5|32.1|33.5|32.1|33.45|32.05|29
1668627300000|2022-11-16 19:35:00|33.49|32.09|33.52|32.12|33.56|32.16|33.48|32.08|44
1668627600000|2022-11-16 19:40:00|33.53|32.13|33.53|32.13|33.57|32.17|33.52|32.12|40
1668627900000|2022-11-16 19:45:00|33.54|32.14|33.53|32.13|33.54|32.14|33.5|32.1|25
1668628200000|2022-11-16 19:50:00|33.54|32.14|33.54|32.14|33.59|32.19|33.53|32.13|31
1668628500000|2022-11-16 19:55:00|33.55|32.15|33.56|32.16|33.58|32.18|33.54|32.14|20
1668628800000|2022-11-16 20:00:00|33.55|32.15|33.48|32.08|33.56|32.16|33.47|32.07|34
1668629100000|2022-11-16 20:05:00|33.49|32.09|33.45|32.05|33.51|32.11|33.44|32.04|27
1668629400000|2022-11-16 20:10:00|33.46|32.06|33.47|32.07|33.48|32.08|33.45|32.05|24
1668629700000|2022-11-16 20:15:00|33.48|32.08|33.45|32.05|33.48|32.08|33.4|32|40
1668630000000|2022-11-16 20:20:00|33.44|32.04|33.42|32.02|33.46|32.06|33.41|32.01|25
1668630300000|2022-11-16 20:25:00|33.41|32.01|33.46|32.06|33.49|32.09|33.41|32.01|30
1668630600000|2022-11-16 20:30:00|33.47|32.07|33.43|32.03|33.54|32.14|33.43|32.03|49
1668630900000|2022-11-16 20:35:00|33.44|32.04|33.48|32.08|33.51|32.11|33.44|32.04|37
1668631200000|2022-11-16 20:40:00|33.49|32.09|33.64|32.24|33.65|32.25|33.49|32.09|40
1668631500000|2022-11-16 20:45:00|33.65|32.25|33.56|32.16|33.65|32.25|33.54|32.14|44
1668631800000|2022-11-16 20:50:00|33.57|32.17|33.57|32.17|33.6|32.2|33.56|32.16|34
1668632100000|2022-11-16 20:55:00|33.56|32.16|33.6|32.2|33.63|32.23|33.56|32.16|36
1668632400000|2022-11-16 21:00:00|33.61|32.21|33.62|32.22|33.62|32.22|33.59|32.19|18
1668632700000|2022-11-16 21:05:00|33.63|32.23|33.73|32.33|33.81|32.41|33.62|32.22|72
1668633000000|2022-11-16 21:10:00|33.72|32.32|33.66|32.26|33.77|32.37|33.66|32.26|34
1668633300000|2022-11-16 21:15:00|33.67|32.27|33.63|32.23|33.68|32.28|33.61|32.21|38
1668633600000|2022-11-16 21:20:00|33.64|32.24|33.63|32.23|33.66|32.26|33.62|32.22|40
1668633900000|2022-11-16 21:25:00|33.64|32.24|33.6|32.2|33.65|32.25|33.6|32.2|15
1668634200000|2022-11-16 21:30:00|33.61|32.21|33.67|32.27|33.67|32.27|33.61|32.21|19
1668634500000|2022-11-16 21:35:00|33.68|32.28|33.64|32.24|33.69|32.29|33.64|32.24|25
1668634800000|2022-11-16 21:40:00|33.63|32.23|33.64|32.24|33.67|32.27|33.6|32.2|22
1668635100000|2022-11-16 21:45:00|33.65|32.25|33.59|32.19|33.67|32.27|33.57|32.17|31
1668635400000|2022-11-16 21:50:00|33.6|32.2|33.62|32.22|33.63|32.23|33.6|32.2|21
1668635700000|2022-11-16 21:55:00|33.63|32.23|33.57|32.17|33.66|32.26|33.57|32.17|22
1668636000000|2022-11-16 22:00:00|33.58|32.18|33.54|32.14|33.6|32.2|33.54|32.14|23
1668636300000|2022-11-16 22:05:00|33.53|32.13|33.58|32.18|33.59|32.19|33.49|32.09|41
1668636600000|2022-11-16 22:10:00|33.57|32.17|33.58|32.18|33.59|32.19|33.57|32.17|6
1668636900000|2022-11-16 22:15:00|33.57|32.17|33.56|32.16|33.57|32.17|33.51|32.11|16
1668637200000|2022-11-16 22:20:00|33.55|32.15|33.49|32.09|33.55|32.15|33.46|32.06|24
1668637500000|2022-11-16 22:25:00|33.48|32.08|33.49|32.09|33.49|32.09|33.46|32.06|8
1668637800000|2022-11-16 22:30:00|33.5|32.1|33.51|32.11|33.51|32.11|33.48|32.08|6
1668638100000|2022-11-16 22:35:00|33.52|32.12|33.54|32.14|33.54|32.14|33.52|32.12|7
1668638400000|2022-11-16 22:40:00|33.56|32.16|33.52|32.12|33.56|32.16|33.51|32.11|17
1668638700000|2022-11-16 22:45:00|33.53|32.13|33.55|32.15|33.56|32.16|33.52|32.12|30
1668639000000|2022-11-16 22:50:00|33.56|32.16|33.7|32.3|33.7|32.3|33.56|32.16|22
1668639300000|2022-11-16 22:55:00|33.69|32.29|33.8|32.4|33.81|32.41|33.65|32.25|56
1668639600000|2022-11-16 23:00:00|33.79|32.39|33.84|32.44|33.92|32.52|33.79|32.39|169
1668639900000|2022-11-16 23:05:00|33.83|32.43|33.96|32.56|33.97|32.57|33.76|32.36|96
1668640200000|2022-11-16 23:10:00|33.97|32.57|33.91|32.51|33.98|32.58|33.87|32.47|91
1668640500000|2022-11-16 23:15:00|33.92|32.52|33.99|32.59|33.99|32.59|33.83|32.43|64
1668640800000|2022-11-16 23:20:00|34|32.6|34|32.6|34.04|32.64|33.91|32.51|96
1668641100000|2022-11-16 23:25:00|34.01|32.61|34.05|32.65|34.06|32.66|34|32.6|65
1668641400000|2022-11-16 23:30:00|34.04|32.64|34.03|32.63|34.06|32.66|34.01|32.61|41
1668641700000|2022-11-16 23:35:00|34.04|32.64|34.02|32.62|34.06|32.66|34|32.6|36
1668642000000|2022-11-16 23:40:00|34.03|32.63|33.93|32.53|34.05|32.65|33.9|32.5|73
1668642300000|2022-11-16 23:45:00|33.92|32.52|33.9|32.5|33.98|32.58|33.87|32.47|70
1668642600000|2022-11-16 23:50:00|33.89|32.49|33.91|32.51|33.94|32.54|33.89|32.49|45
1668642900000|2022-11-16 23:55:00|33.92|32.52|33.86|32.46|33.92|32.52|33.86|32.46|38
1668643200000|2022-11-17 00:00:00|33.87|32.47|34.02|32.62|34.04|32.64|33.87|32.47|63
1668643500000|2022-11-17 00:05:00|34.01|32.61|33.98|32.58|34.02|32.62|33.94|32.54|125
1668643800000|2022-11-17 00:10:00|33.97|32.57|33.95|32.55|33.97|32.57|33.9|32.5|62
1668644100000|2022-11-17 00:15:00|33.96|32.56|33.92|32.52|33.98|32.58|33.89|32.49|52
1668644400000|2022-11-17 00:20:00|33.91|32.51|33.84|32.44|33.91|32.51|33.82|32.42|48
1668644700000|2022-11-17 00:25:00|33.85|32.45|33.89|32.49|33.93|32.53|33.85|32.45|45
1668645000000|2022-11-17 00:30:00|33.9|32.5|33.92|32.52|33.94|32.54|33.83|32.43|54
1668645300000|2022-11-17 00:35:00|33.93|32.53|33.89|32.49|33.95|32.55|33.88|32.48|41
1668645600000|2022-11-17 00:40:00|33.9|32.5|33.93|32.53|33.95|32.55|33.88|32.48|44
1668645900000|2022-11-17 00:45:00|33.94|32.54|34.03|32.63|34.05|32.65|33.91|32.51|43
1668646200000|2022-11-17 00:50:00|34.02|32.62|33.91|32.51|34.03|32.63|33.9|32.5|76
1668646500000|2022-11-17 00:55:00|33.92|32.52|33.93|32.53|33.95|32.55|33.91|32.51|34
1668646800000|2022-11-17 01:00:00|33.94|32.54|33.97|32.57|33.98|32.58|33.93|32.53|28
1668647100000|2022-11-17 01:05:00|33.98|32.58|34.03|32.63|34.03|32.63|33.97|32.57|26
1668647400000|2022-11-17 01:10:00|34.04|32.64|34.08|32.68|34.09|32.69|34.04|32.64|22
1668647700000|2022-11-17 01:15:00|34.09|32.69|34.06|32.66|34.1|32.7|34.05|32.65|32
1668648000000|2022-11-17 01:20:00|34.07|32.67|34.01|32.61|34.07|32.67|34|32.6|21
1668648300000|2022-11-17 01:25:00|34|32.6|34|32.6|34.01|32.61|33.99|32.59|31
1668648600000|2022-11-17 01:30:00|34.01|32.61|33.99|32.59|34.01|32.61|33.99|32.59|23
1668648900000|2022-11-17 01:35:00|33.98|32.58|34|32.6|34.05|32.65|33.98|32.58|37
1668649200000|2022-11-17 01:40:00|34.01|32.61|33.99|32.59|34.01|32.61|33.98|32.58|11
1668649500000|2022-11-17 01:45:00|33.98|32.58|33.95|32.55|34.01|32.61|33.95|32.55|15
1668649800000|2022-11-17 01:50:00|33.94|32.54|33.94|32.54|33.95|32.55|33.92|32.52|15
1668650100000|2022-11-17 01:55:00|33.93|32.53|33.92|32.52|33.94|32.54|33.91|32.51|15
1668650400000|2022-11-17 02:00:00|33.93|32.53|33.9|32.5|33.94|32.54|33.87|32.47|18
1668650700000|2022-11-17 02:05:00|33.91|32.51|33.91|32.51|33.94|32.54|33.89|32.49|15
1668651000000|2022-11-17 02:10:00|33.9|32.5|33.89|32.49|33.91|32.51|33.86|32.46|21
1668651300000|2022-11-17 02:15:00|33.88|32.48|33.88|32.48|33.91|32.51|33.88|32.48|13
1668651600000|2022-11-17 02:20:00|33.89|32.49|33.88|32.48|33.91|32.51|33.88|32.48|10
1668651900000|2022-11-17 02:25:00|33.89|32.49|33.9|32.5|33.93|32.53|33.89|32.49|12
1668652200000|2022-11-17 02:30:00|33.91|32.51|33.91|32.51|33.94|32.54|33.91|32.51|15
1668652500000|2022-11-17 02:35:00|33.92|32.52|33.93|32.53|33.94|32.54|33.91|32.51|16
1668652800000|2022-11-17 02:40:00|33.92|32.52|33.92|32.52|33.94|32.54|33.92|32.52|17
1668653100000|2022-11-17 02:45:00|33.93|32.53|33.85|32.45|33.95|32.55|33.85|32.45|18
1668653400000|2022-11-17 02:50:00|33.84|32.44|33.76|32.36|33.85|32.45|33.76|32.36|47
1668653700000|2022-11-17 02:55:00|33.77|32.37|33.71|32.31|33.82|32.42|33.71|32.31|48
1668654000000|2022-11-17 03:00:00|33.72|32.32|33.74|32.34|33.75|32.35|33.71|32.31|23
1668654300000|2022-11-17 03:05:00|33.75|32.35|33.74|32.34|33.76|32.36|33.74|32.34|16
1668654600000|2022-11-17 03:10:00|33.75|32.35|33.75|32.35|33.76|32.36|33.73|32.33|20
1668654900000|2022-11-17 03:15:00|33.74|32.34|33.71|32.31|33.75|32.35|33.67|32.27|34
1668655200000|2022-11-17 03:20:00|33.72|32.32|33.72|32.32|33.74|32.34|33.72|32.32|7
1668655500000|2022-11-17 03:25:00|33.71|32.31|33.7|32.3|33.75|32.35|33.7|32.3|18
1668655800000|2022-11-17 03:30:00|33.69|32.29|33.71|32.31|33.73|32.33|33.66|32.26|21
1668656100000|2022-11-17 03:35:00|33.72|32.32|33.69|32.29|33.73|32.33|33.67|32.27|23
1668656400000|2022-11-17 03:40:00|33.7|32.3|33.69|32.29|33.73|32.33|33.69|32.29|16
1668656700000|2022-11-17 03:45:00|33.7|32.3|33.63|32.23|33.7|32.3|33.63|32.23|12
1668657000000|2022-11-17 03:50:00|33.62|32.22|33.58|32.18|33.65|32.25|33.54|32.14|48
1668657300000|2022-11-17 03:55:00|33.57|32.17|33.53|32.13|33.59|32.19|33.45|32.05|104
1668657600000|2022-11-17 04:00:00|33.52|32.12|33.25|31.85|33.52|32.12|33.25|31.85|134
1668657900000|2022-11-17 04:05:00|33.26|31.86|33.29|31.89|33.34|31.94|33.19|31.79|161
1668658200000|2022-11-17 04:10:00|33.3|31.9|33.34|31.94|33.34|31.94|33.28|31.88|78
1668658500000|2022-11-17 04:15:00|33.33|31.93|33.45|32.05|33.49|32.09|33.33|31.93|49
1668658800000|2022-11-17 04:20:00|33.46|32.06|33.52|32.12|33.54|32.14|33.42|32.02|31
1668659100000|2022-11-17 04:25:00|33.53|32.13|33.55|32.15|33.55|32.15|33.51|32.11|31
1668659400000|2022-11-17 04:30:00|33.54|32.14|33.64|32.24|33.65|32.25|33.51|32.11|50
1668659700000|2022-11-17 04:35:00|33.63|32.23|33.64|32.24|33.65|32.25|33.6|32.2|36
1668660000000|2022-11-17 04:40:00|33.63|32.23|33.65|32.25|33.67|32.27|33.6|32.2|43
1668660300000|2022-11-17 04:45:00|33.66|32.26|33.68|32.28|33.7|32.3|33.64|32.24|23
1668660600000|2022-11-17 04:50:00|33.66|32.26|33.63|32.23|33.66|32.26|33.59|32.19|21
1668660900000|2022-11-17 04:55:00|33.62|32.22|33.61|32.21|33.63|32.23|33.6|32.2|23
1668661200000|2022-11-17 05:00:00|33.6|32.2|33.69|32.29|33.7|32.3|33.6|32.2|32
1668661500000|2022-11-17 05:05:00|33.7|32.3|33.77|32.37|33.81|32.41|33.69|32.29|59
1668661800000|2022-11-17 05:10:00|33.78|32.38|33.71|32.31|33.78|32.38|33.65|32.25|56
1668662100000|2022-11-17 05:15:00|33.72|32.32|33.68|32.28|33.76|32.36|33.66|32.26|43
1668662400000|2022-11-17 05:20:00|33.67|32.27|33.67|32.27|33.69|32.29|33.65|32.25|27
1668662700000|2022-11-17 05:25:00|33.66|32.26|33.67|32.27|33.68|32.28|33.62|32.22|20
1668663000000|2022-11-17 05:30:00|33.66|32.26|33.61|32.21|33.67|32.27|33.61|32.21|10
1668663300000|2022-11-17 05:35:00|33.6|32.2|33.66|32.26|33.66|32.26|33.6|32.2|18
1668663600000|2022-11-17 05:40:00|33.67|32.27|33.64|32.24|33.68|32.28|33.64|32.24|20
1668663900000|2022-11-17 05:45:00|33.65|32.25|33.62|32.22|33.66|32.26|33.62|32.22|20
1668664200000|2022-11-17 05:50:00|33.61|32.21|33.63|32.23|33.64|32.24|33.61|32.21|15
1668664500000|2022-11-17 05:55:00|33.62|32.22|33.65|32.25|33.66|32.26|33.6|32.2|30
1668664800000|2022-11-17 06:00:00|33.66|32.26|33.68|32.28|33.7|32.3|33.6|32.2|40
1668665100000|2022-11-17 06:05:00|33.67|32.27|33.6|32.2|33.67|32.27|33.58|32.18|21
1668665400000|2022-11-17 06:10:00|33.59|32.19|33.66|32.26|33.69|32.29|33.59|32.19|26
1668665700000|2022-11-17 06:15:00|33.67|32.27|33.68|32.28|33.69|32.29|33.66|32.26|14
1668666000000|2022-11-17 06:20:00|33.69|32.29|33.7|32.3|33.71|32.31|33.68|32.28|12
1668666300000|2022-11-17 06:25:00|33.71|32.31|33.67|32.27|33.71|32.31|33.67|32.27|17
1668666600000|2022-11-17 06:30:00|33.68|32.28|33.57|32.17|33.68|32.28|33.55|32.15|34
1668666900000|2022-11-17 06:35:00|33.56|32.16|33.51|32.11|33.57|32.17|33.5|32.1|26
1668667200000|2022-11-17 06:40:00|33.5|32.1|33.41|32.01|33.53|32.13|33.38|31.98|54
1668667500000|2022-11-17 06:45:00|33.42|32.02|33.42|32.02|33.45|32.05|33.41|32.01|39
1668667800000|2022-11-17 06:50:00|33.43|32.03|33.43|32.03|33.43|32.03|33.38|31.98|27
1668668100000|2022-11-17 06:55:00|33.42|32.02|33.39|31.99|33.43|32.03|33.35|31.95|72
1668668400000|2022-11-17 07:00:00|33.38|31.98|33.36|31.96|33.41|32.01|33.35|31.95|50
1668668700000|2022-11-17 07:05:00|33.35|31.95|33.46|32.06|33.5|32.1|33.35|31.95|44
1668669000000|2022-11-17 07:10:00|33.47|32.07|33.38|31.98|33.47|32.07|33.33|31.93|61
1668669300000|2022-11-17 07:15:00|33.37|31.97|33.31|31.91|33.38|31.98|33.28|31.88|42
1668669600000|2022-11-17 07:20:00|33.3|31.9|33.24|31.84|33.31|31.91|33.21|31.81|65
1668669900000|2022-11-17 07:25:00|33.25|31.85|33.39|31.99|33.42|32.02|33.25|31.85|48
1668670200000|2022-11-17 07:30:00|33.38|31.98|33.33|31.93|33.43|32.03|33.33|31.93|57
1668670500000|2022-11-17 07:35:00|33.34|31.94|33.43|32.03|33.48|32.08|33.34|31.94|43
1668670800000|2022-11-17 07:40:00|33.42|32.02|33.42|32.02|33.45|32.05|33.42|32.02|21
1668671100000|2022-11-17 07:45:00|33.41|32.01|33.44|32.04|33.46|32.06|33.39|31.99|28
1668671400000|2022-11-17 07:50:00|33.43|32.03|33.42|32.02|33.43|32.03|33.4|32|13
1668671700000|2022-11-17 07:55:00|33.43|32.03|33.44|32.04|33.44|32.04|33.41|32.01|14
1668672000000|2022-11-17 08:00:00|33.43|32.03|33.55|32.15|33.55|32.15|33.42|32.02|34
1668672300000|2022-11-17 08:05:00|33.54|32.14|33.46|32.06|33.56|32.16|33.45|32.05|41
1668672600000|2022-11-17 08:10:00|33.47|32.07|33.44|32.04|33.5|32.1|33.42|32.02|30
1668672900000|2022-11-17 08:15:00|33.43|32.03|33.42|32.02|33.44|32.04|33.42|32.02|6
1668673200000|2022-11-17 08:20:00|33.41|32.01|33.39|31.99|33.41|32.01|33.37|31.97|13
1668673500000|2022-11-17 08:25:00|33.4|32|33.34|31.94|33.41|32.01|33.34|31.94|21
1668673800000|2022-11-17 08:30:00|33.33|31.93|33.38|31.98|33.38|31.98|33.33|31.93|24
1668674100000|2022-11-17 08:35:00|33.39|31.99|33.36|31.96|33.39|31.99|33.36|31.96|15
1668674400000|2022-11-17 08:40:00|33.37|31.97|33.32|31.92|33.37|31.97|33.32|31.92|11
1668674700000|2022-11-17 08:45:00|33.31|31.91|33.34|31.94|33.34|31.94|33.3|31.9|12
1668675000000|2022-11-17 08:50:00|33.35|31.95|33.37|31.97|33.37|31.97|33.35|31.95|11
1668675300000|2022-11-17 08:55:00|33.36|31.96|33.36|31.96|33.37|31.97|33.36|31.96|9
1668675600000|2022-11-17 09:00:00|33.35|31.95|33.35|31.95|33.35|31.95|33.35|31.95|1
1668675900000|2022-11-17 09:05:00|33.36|31.96|33.36|31.96|33.37|31.97|33.35|31.95|11
1668676200000|2022-11-17 09:10:00|33.35|31.95|33.31|31.91|33.35|31.95|33.3|31.9|27
1668676500000|2022-11-17 09:15:00|33.3|31.9|33.31|31.91|33.32|31.92|33.28|31.88|22
1668676800000|2022-11-17 09:20:00|33.32|31.92|33.23|31.83|33.32|31.92|33.15|31.75|49
1668677100000|2022-11-17 09:25:00|33.22|31.82|33.25|31.85|33.26|31.86|33.22|31.82|34
1668677400000|2022-11-17 09:30:00|33.26|31.86|32.99|31.59|33.26|31.86|32.93|31.53|145
1668677700000|2022-11-17 09:35:00|33|31.6|32.98|31.58|33.11|31.71|32.94|31.54|109
1668678000000|2022-11-17 09:40:00|32.99|31.59|33.02|31.62|33.04|31.64|32.98|31.58|89
1668678300000|2022-11-17 09:45:00|33|31.6|32.94|31.54|33.07|31.67|32.94|31.54|87
1668678600000|2022-11-17 09:50:00|32.95|31.55|32.99|31.59|33|31.6|32.84|31.44|106
1668678900000|2022-11-17 09:55:00|33|31.6|32.99|31.59|33|31.6|32.95|31.55|38
1668679200000|2022-11-17 10:00:00|32.98|31.58|32.96|31.56|33.01|31.61|32.96|31.56|31
1668679500000|2022-11-17 10:05:00|32.95|31.55|32.98|31.58|33|31.6|32.94|31.54|44
1668679800000|2022-11-17 10:10:00|32.97|31.57|33.01|31.61|33.01|31.61|32.94|31.54|35
1668680100000|2022-11-17 10:15:00|33.02|31.62|33.03|31.63|33.06|31.66|33.01|31.61|38
1668680400000|2022-11-17 10:20:00|33.04|31.64|33.05|31.65|33.05|31.65|33.01|31.61|21
1668680700000|2022-11-17 10:25:00|33.06|31.66|33.06|31.66|33.07|31.67|33.03|31.63|21
1668681000000|2022-11-17 10:30:00|33.07|31.67|33.06|31.66|33.07|31.67|33.02|31.62|20
1668681300000|2022-11-17 10:35:00|33.07|31.67|33.03|31.63|33.07|31.67|33.01|31.61|25
1668681600000|2022-11-17 10:40:00|33.02|31.62|33.03|31.63|33.05|31.65|33.01|31.61|18
1668681900000|2022-11-17 10:45:00|33.04|31.64|33.04|31.64|33.05|31.65|33.02|31.62|34
1668682200000|2022-11-17 10:50:00|33.03|31.63|32.86|31.46|33.03|31.63|32.84|31.44|57
1668682500000|2022-11-17 10:55:00|32.87|31.47|32.89|31.49|32.89|31.49|32.85|31.45|40
1668682800000|2022-11-17 11:00:00|32.9|31.5|32.92|31.52|32.93|31.53|32.89|31.49|46
1668683100000|2022-11-17 11:05:00|32.93|31.53|32.96|31.56|32.96|31.56|32.91|31.51|24
1668683400000|2022-11-17 11:10:00|32.95|31.55|32.99|31.59|32.99|31.59|32.94|31.54|19
1668683700000|2022-11-17 11:15:00|32.98|31.58|33.02|31.62|33.04|31.64|32.97|31.57|31
1668684000000|2022-11-17 11:20:00|33.01|31.61|33.02|31.62|33.02|31.62|32.99|31.59|26
1668684300000|2022-11-17 11:25:00|33.01|31.61|33.04|31.64|33.04|31.64|33|31.6|14
1668684600000|2022-11-17 11:30:00|33.05|31.65|33.06|31.66|33.07|31.67|33.03|31.63|14
1668684900000|2022-11-17 11:35:00|33.05|31.65|33.07|31.67|33.07|31.67|33.04|31.64|7
1668685200000|2022-11-17 11:40:00|33.08|31.68|33.09|31.69|33.09|31.69|33.06|31.66|14
1668685500000|2022-11-17 11:45:00|33.1|31.7|33.12|31.72|33.15|31.75|33.09|31.69|13
1668685800000|2022-11-17 11:50:00|33.13|31.73|33.16|31.76|33.21|31.81|33.12|31.72|34
1668686100000|2022-11-17 11:55:00|33.15|31.75|33.18|31.78|33.18|31.78|33.15|31.75|19
1668686400000|2022-11-17 12:00:00|33.19|31.79|33.12|31.72|33.19|31.79|33.11|31.71|18
1668686700000|2022-11-17 12:05:00|33.13|31.73|33.07|31.67|33.14|31.74|33.03|31.63|54
1668687000000|2022-11-17 12:10:00|33.08|31.68|33.09|31.69|33.15|31.75|33.08|31.68|31
1668687300000|2022-11-17 12:15:00|33.1|31.7|33.08|31.68|33.1|31.7|33.05|31.65|17
1668687600000|2022-11-17 12:20:00|33.07|31.67|33.01|31.61|33.08|31.68|33.01|31.61|37
1668687900000|2022-11-17 12:25:00|33.02|31.62|33.01|31.61|33.06|31.66|33.01|31.61|24
1668688200000|2022-11-17 12:30:00|33.02|31.62|33.03|31.63|33.03|31.63|33.02|31.62|6
1668688500000|2022-11-17 12:35:00|33.04|31.64|33.02|31.62|33.05|31.65|33.01|31.61|25
1668688800000|2022-11-17 12:40:00|33.01|31.61|32.98|31.58|33.03|31.63|32.98|31.58|10
1668689100000|2022-11-17 12:45:00|32.99|31.59|33.03|31.63|33.04|31.64|32.99|31.59|17
1668689400000|2022-11-17 12:50:00|33.04|31.64|33.05|31.65|33.05|31.65|33.03|31.63|8
1668689700000|2022-11-17 12:55:00|33.04|31.64|33.12|31.72|33.13|31.73|33.04|31.64|18
1668690000000|2022-11-17 13:00:00|33.11|31.71|32.95|31.55|33.13|31.73|32.94|31.54|41
1668690300000|2022-11-17 13:05:00|32.94|31.54|32.92|31.52|32.97|31.57|32.92|31.52|33
1668690600000|2022-11-17 13:10:00|32.91|31.51|32.86|31.46|32.91|31.51|32.79|31.39|81
1668690900000|2022-11-17 13:15:00|32.85|31.45|32.68|31.28|32.91|31.51|32.63|31.23|122
1668691200000|2022-11-17 13:20:00|32.67|31.27|32.77|31.37|32.83|31.43|32.54|31.14|160
1668691500000|2022-11-17 13:25:00|32.76|31.36|32.87|31.47|32.88|31.48|32.74|31.34|60
1668691800000|2022-11-17 13:30:00|32.88|31.48|32.82|31.42|32.99|31.59|32.8|31.4|123
1668692100000|2022-11-17 13:35:00|32.81|31.41|32.82|31.42|32.89|31.49|32.77|31.37|82
1668692400000|2022-11-17 13:40:00|32.81|31.41|32.81|31.41|32.83|31.43|32.74|31.34|83
1668692700000|2022-11-17 13:45:00|32.82|31.42|32.76|31.36|32.85|31.45|32.74|31.34|43
1668693000000|2022-11-17 13:50:00|32.77|31.37|32.81|31.41|32.82|31.42|32.76|31.36|41
1668693300000|2022-11-17 13:55:00|32.8|31.4|32.74|31.34|32.83|31.43|32.74|31.34|39
1668693600000|2022-11-17 14:00:00|32.73|31.33|32.74|31.34|32.75|31.35|32.7|31.3|44
1668693900000|2022-11-17 14:05:00|32.75|31.35|32.72|31.32|32.75|31.35|32.7|31.3|36
1668694200000|2022-11-17 14:10:00|32.71|31.31|32.73|31.33|32.74|31.34|32.66|31.26|29
1668694500000|2022-11-17 14:15:00|32.72|31.32|32.67|31.27|32.75|31.35|32.67|31.27|46
1668694800000|2022-11-17 14:20:00|32.68|31.28|32.64|31.24|32.73|31.33|32.64|31.24|35
1668695100000|2022-11-17 14:25:00|32.65|31.25|32.7|31.3|32.73|31.33|32.58|31.18|57
1668695400000|2022-11-17 14:30:00|32.69|31.29|32.78|31.38|32.78|31.38|32.69|31.29|42
1668695700000|2022-11-17 14:35:00|32.79|31.39|32.8|31.4|32.88|31.48|32.79|31.39|67
1668696000000|2022-11-17 14:40:00|32.79|31.39|32.88|31.48|32.88|31.48|32.78|31.38|61
1668696300000|2022-11-17 14:45:00|32.87|31.47|32.89|31.49|32.91|31.51|32.87|31.47|27
1668696600000|2022-11-17 14:50:00|32.9|31.5|32.88|31.48|32.93|31.53|32.87|31.47|45
1668696900000|2022-11-17 14:55:00|32.87|31.47|32.82|31.42|32.91|31.51|32.82|31.42|38
1668697200000|2022-11-17 15:00:00|32.83|31.43|32.84|31.44|32.85|31.45|32.79|31.39|36
1668697500000|2022-11-17 15:05:00|32.85|31.45|32.9|31.5|32.93|31.53|32.83|31.43|82
1668697800000|2022-11-17 15:10:00|32.89|31.49|32.92|31.52|32.94|31.54|32.88|31.48|46
1668698100000|2022-11-17 15:15:00|32.91|31.51|33.1|31.7|33.1|31.7|32.9|31.5|91
1668698400000|2022-11-17 15:20:00|33.11|31.71|33.17|31.77|33.27|31.87|33.1|31.7|149
1668698700000|2022-11-17 15:25:00|33.18|31.78|33.14|31.74|33.2|31.8|33.08|31.68|85
1668699000000|2022-11-17 15:30:00|33.15|31.75|33.04|31.64|33.16|31.76|33.04|31.64|64
1668699300000|2022-11-17 15:35:00|33.02|31.62|33.05|31.65|33.05|31.65|32.97|31.57|60
1668699600000|2022-11-17 15:40:00|33.04|31.64|33.07|31.67|33.09|31.69|33|31.6|72
1668699900000|2022-11-17 15:45:00|33.06|31.66|32.89|31.49|33.07|31.67|32.89|31.49|84
1668700200000|2022-11-17 15:50:00|32.9|31.5|32.75|31.35|32.95|31.55|32.73|31.33|143
1668700500000|2022-11-17 15:55:00|32.74|31.34|32.86|31.46|32.89|31.49|32.73|31.33|66
1668700800000|2022-11-17 16:00:00|32.84|31.44|32.88|31.48|32.89|31.49|32.81|31.41|100
1668701100000|2022-11-17 16:05:00|32.87|31.47|32.96|31.56|33.02|31.62|32.85|31.45|104
1668701400000|2022-11-17 16:10:00|32.95|31.55|33.07|31.67|33.07|31.67|32.94|31.54|67
1668701700000|2022-11-17 16:15:00|33.06|31.66|33.06|31.66|33.09|31.69|33.04|31.64|55
1668702000000|2022-11-17 16:20:00|33.05|31.65|33.04|31.64|33.06|31.66|33|31.6|45
1668702300000|2022-11-17 16:25:00|33.05|31.65|33.15|31.75|33.16|31.76|33.04|31.64|54
1668702600000|2022-11-17 16:30:00|33.14|31.74|33.15|31.75|33.19|31.79|33.11|31.71|39
1668702900000|2022-11-17 16:35:00|33.14|31.74|33.13|31.73|33.19|31.79|33.13|31.73|32
1668703200000|2022-11-17 16:40:00|33.12|31.72|33.18|31.78|33.19|31.79|33.1|31.7|39
1668703500000|2022-11-17 16:45:00|33.19|31.79|33.16|31.76|33.23|31.83|33.16|31.76|47
1668703800000|2022-11-17 16:50:00|33.17|31.77|33.11|31.71|33.17|31.77|33.1|31.7|30
1668704100000|2022-11-17 16:55:00|33.12|31.72|33.18|31.78|33.21|31.81|33.1|31.7|57
1668704400000|2022-11-17 17:00:00|33.19|31.79|33.21|31.81|33.26|31.86|33.16|31.76|53
1668704700000|2022-11-17 17:05:00|33.22|31.82|33.2|31.8|33.24|31.84|33.2|31.8|49
1668705000000|2022-11-17 17:10:00|33.21|31.81|33.17|31.77|33.22|31.82|33.13|31.73|46
1668705300000|2022-11-17 17:15:00|33.18|31.78|33.17|31.77|33.21|31.81|33.16|31.76|34
1668705600000|2022-11-17 17:20:00|33.16|31.76|33.17|31.77|33.18|31.78|33.1|31.7|30
1668705900000|2022-11-17 17:25:00|33.18|31.78|33.18|31.78|33.19|31.79|33.18|31.78|11
1668706200000|2022-11-17 17:30:00|33.19|31.79|33.2|31.8|33.22|31.82|33.19|31.79|20
1668706500000|2022-11-17 17:35:00|33.19|31.79|33.2|31.8|33.22|31.82|33.19|31.79|26
1668706800000|2022-11-17 17:40:00|33.21|31.81|33.22|31.82|33.22|31.82|33.2|31.8|12
1668707100000|2022-11-17 17:45:00|33.21|31.81|33.25|31.85|33.26|31.86|33.21|31.81|17
1668707400000|2022-11-17 17:50:00|33.26|31.86|33.31|31.91|33.33|31.93|33.25|31.85|34
1668707700000|2022-11-17 17:55:00|33.3|31.9|33.36|31.96|33.4|32|33.3|31.9|47
1668708000000|2022-11-17 18:00:00|33.35|31.95|33.33|31.93|33.42|32.02|33.32|31.92|65
1668708300000|2022-11-17 18:05:00|33.34|31.94|33.33|31.93|33.37|31.97|33.28|31.88|40
1668708600000|2022-11-17 18:10:00|33.34|31.94|33.32|31.92|33.36|31.96|33.31|31.91|41
1668708900000|2022-11-17 18:15:00|33.33|31.93|33.3|31.9|33.33|31.93|33.29|31.89|24
1668709200000|2022-11-17 18:20:00|33.29|31.89|33.25|31.85|33.31|31.91|33.24|31.84|21
1668709500000|2022-11-17 18:25:00|33.26|31.86|33.25|31.85|33.27|31.87|33.22|31.82|20
1668709800000|2022-11-17 18:30:00|33.24|31.84|33.25|31.85|33.27|31.87|33.22|31.82|26
1668710100000|2022-11-17 18:35:00|33.26|31.86|33.3|31.9|33.3|31.9|33.25|31.85|14
1668710400000|2022-11-17 18:40:00|33.29|31.89|33.27|31.87|33.29|31.89|33.24|31.84|23
1668710700000|2022-11-17 18:45:00|33.26|31.86|33.25|31.85|33.27|31.87|33.25|31.85|16
1668711000000|2022-11-17 18:50:00|33.26|31.86|33.24|31.84|33.26|31.86|33.24|31.84|15
1668711300000|2022-11-17 18:55:00|33.23|31.83|33.24|31.84|33.26|31.86|33.23|31.83|14
1668711600000|2022-11-17 19:00:00|33.25|31.85|33.24|31.84|33.28|31.88|33.23|31.83|38
1668711900000|2022-11-17 19:05:00|33.25|31.85|33.21|31.81|33.25|31.85|33.19|31.79|40
1668712200000|2022-11-17 19:10:00|33.22|31.82|33.21|31.81|33.22|31.82|33.19|31.79|14
1668712500000|2022-11-17 19:15:00|33.22|31.82|33.16|31.76|33.22|31.82|33.15|31.75|50
1668712800000|2022-11-17 19:20:00|33.17|31.77|33.19|31.79|33.2|31.8|33.16|31.76|35
1668713100000|2022-11-17 19:25:00|33.18|31.78|33.16|31.76|33.2|31.8|33.16|31.76|31
1668713400000|2022-11-17 19:30:00|33.17|31.77|33.17|31.77|33.18|31.78|33.16|31.76|27
1668713700000|2022-11-17 19:35:00|33.16|31.76|33.15|31.75|33.16|31.76|33.13|31.73|16
1668714000000|2022-11-17 19:40:00|33.16|31.76|33.12|31.72|33.17|31.77|33.12|31.72|13
1668714300000|2022-11-17 19:45:00|33.13|31.73|33.12|31.72|33.14|31.74|33.12|31.72|10
1668714600000|2022-11-17 19:50:00|33.13|31.73|33.12|31.72|33.13|31.73|33.12|31.72|50
1668714900000|2022-11-17 19:55:00|33.11|31.71|33.11|31.71|33.13|31.73|33.1|31.7|33
1668715200000|2022-11-17 20:00:00|33.1|31.7|33.14|31.74|33.17|31.77|33.1|31.7|70
1668715500000|2022-11-17 20:05:00|33.15|31.75|33.19|31.79|33.19|31.79|33.14|31.74|46
1668715800000|2022-11-17 20:10:00|33.18|31.78|33.22|31.82|33.23|31.83|33.18|31.78|30
1668716100000|2022-11-17 20:15:00|33.23|31.83|33.23|31.83|33.25|31.85|33.23|31.83|15
1668716400000|2022-11-17 20:20:00|33.22|31.82|33.22|31.82|33.23|31.83|33.2|31.8|25
1668716700000|2022-11-17 20:25:00|33.23|31.83|33.27|31.87|33.28|31.88|33.22|31.82|39
1668717000000|2022-11-17 20:30:00|33.26|31.86|33.17|31.77|33.29|31.89|33.14|31.74|69
1668717300000|2022-11-17 20:35:00|33.16|31.76|33.13|31.73|33.19|31.79|33.13|31.73|22
1668717600000|2022-11-17 20:40:00|33.14|31.74|33.13|31.73|33.15|31.75|33.07|31.67|56
1668717900000|2022-11-17 20:45:00|33.12|31.72|33.17|31.77|33.18|31.78|33.12|31.72|18
1668718200000|2022-11-17 20:50:00|33.18|31.78|33.17|31.77|33.18|31.78|33.15|31.75|30
1668718500000|2022-11-17 20:55:00|33.18|31.78|33.19|31.79|33.2|31.8|33.18|31.78|36
1668718800000|2022-11-17 21:00:00|33.2|31.8|33.17|31.77|33.23|31.83|33.17|31.77|35
1668719100000|2022-11-17 21:05:00|33.18|31.78|33.16|31.76|33.19|31.79|33.15|31.75|43
1668719400000|2022-11-17 21:10:00|33.15|31.75|33.17|31.77|33.2|31.8|33.15|31.75|15
1668719700000|2022-11-17 21:15:00|33.18|31.78|33.21|31.81|33.22|31.82|33.18|31.78|22
1668720000000|2022-11-17 21:20:00|33.2|31.8|33.23|31.83|33.23|31.83|33.2|31.8|20
1668720300000|2022-11-17 21:25:00|33.24|31.84|33.2|31.8|33.24|31.84|33.18|31.78|15
1668720600000|2022-11-17 21:30:00|33.19|31.79|33.12|31.72|33.2|31.8|33.12|31.72|20
1668720900000|2022-11-17 21:35:00|33.13|31.73|33.14|31.74|33.16|31.76|33.12|31.72|28
1668721200000|2022-11-17 21:40:00|33.13|31.73|33.16|31.76|33.18|31.78|33.13|31.73|14
1668721500000|2022-11-17 21:45:00|33.17|31.77|33.19|31.79|33.2|31.8|33.15|31.75|19
1668721800000|2022-11-17 21:50:00|33.2|31.8|33.19|31.79|33.21|31.81|33.19|31.79|20
1668722100000|2022-11-17 21:55:00|33.2|31.8|33.18|31.78|33.2|31.8|33.17|31.77|23
1668722400000|2022-11-17 22:00:00|33.19|31.79|33.16|31.76|33.22|31.82|33.16|31.76|26
1668722700000|2022-11-17 22:05:00|33.15|31.75|33.17|31.77|33.19|31.79|33.14|31.74|35
1668723000000|2022-11-17 22:10:00|33.18|31.78|33.12|31.72|33.18|31.78|33.11|31.71|17
1668723300000|2022-11-17 22:15:00|33.11|31.71|33.21|31.81|33.21|31.81|33.11|31.71|39
1668723600000|2022-11-17 22:20:00|33.22|31.82|33.22|31.82|33.24|31.84|33.2|31.8|49
1668723900000|2022-11-17 22:25:00|33.21|31.81|33.21|31.81|33.22|31.82|33.18|31.78|28
1668724200000|2022-11-17 22:30:00|33.22|31.82|33.16|31.76|33.22|31.82|33.15|31.75|41
1668724500000|2022-11-17 22:35:00|33.17|31.77|33.23|31.83|33.24|31.84|33.16|31.76|40
1668724800000|2022-11-17 22:40:00|33.22|31.82|33.24|31.84|33.24|31.84|33.21|31.81|17
1668725100000|2022-11-17 22:45:00|33.23|31.83|33.21|31.81|33.25|31.85|33.21|31.81|9
1668725400000|2022-11-17 22:50:00|33.19|31.79|33.27|31.87|33.27|31.87|33.19|31.79|24
1668725700000|2022-11-17 22:55:00|33.28|31.88|33.28|31.88|33.33|31.93|33.28|31.88|35
1668726000000|2022-11-17 23:00:00|33.29|31.89|33.17|31.77|33.31|31.91|33.16|31.76|68
1668726300000|2022-11-17 23:05:00|33.16|31.76|33.23|31.83|33.27|31.87|33.16|31.76|37
1668726600000|2022-11-17 23:10:00|33.22|31.82|33.22|31.82|33.24|31.84|33.19|31.79|37
1668726900000|2022-11-17 23:15:00|33.21|31.81|33.15|31.75|33.22|31.82|33.14|31.74|37
1668727200000|2022-11-17 23:20:00|33.14|31.74|33.14|31.74|33.2|31.8|33.13|31.73|39
1668727500000|2022-11-17 23:25:00|33.13|31.73|33.14|31.74|33.16|31.76|33.13|31.73|34
1668727800000|2022-11-17 23:30:00|33.13|31.73|33.12|31.72|33.15|31.75|33.12|31.72|28
1668728100000|2022-11-17 23:35:00|33.11|31.71|33.09|31.69|33.13|31.73|33.03|31.63|68
1668728400000|2022-11-17 23:40:00|33.08|31.68|33.13|31.73|33.14|31.74|33.07|31.67|46
1668728700000|2022-11-17 23:45:00|33.14|31.74|33.15|31.75|33.16|31.76|33.12|31.72|38
1668729000000|2022-11-17 23:50:00|33.14|31.74|33.15|31.75|33.18|31.78|33.14|31.74|36
1668729300000|2022-11-17 23:55:00|33.16|31.76|33.18|31.78|33.19|31.79|33.15|31.75|41
1668729600000|2022-11-18 00:00:00|33.19|31.79|33.17|31.77|33.19|31.79|33.12|31.72|60
1668729900000|2022-11-18 00:05:00|33.16|31.76|33.18|31.78|33.18|31.78|33.14|31.74|37
1668730200000|2022-11-18 00:10:00|33.19|31.79|33.42|32.02|33.54|32.14|33.18|31.78|254
1668730500000|2022-11-18 00:15:00|33.43|32.03|33.4|32|33.46|32.06|33.32|31.92|128
1668730800000|2022-11-18 00:20:00|33.39|31.99|33.44|32.04|33.44|32.04|33.38|31.98|63
1668731100000|2022-11-18 00:25:00|33.43|32.03|33.43|32.03|33.43|32.03|33.38|31.98|40
1668731400000|2022-11-18 00:30:00|33.44|32.04|33.42|32.02|33.45|32.05|33.4|32|48
1668731700000|2022-11-18 00:35:00|33.43|32.03|33.39|31.99|33.43|32.03|33.33|31.93|73
1668732000000|2022-11-18 00:40:00|33.38|31.98|33.48|32.08|33.51|32.11|33.38|31.98|50
1668732300000|2022-11-18 00:45:00|33.49|32.09|33.45|32.05|33.49|32.09|33.43|32.03|59
1668732600000|2022-11-18 00:50:00|33.46|32.06|33.48|32.08|33.49|32.09|33.44|32.04|34
1668732900000|2022-11-18 00:55:00|33.49|32.09|33.55|32.15|33.56|32.16|33.49|32.09|60
1668733200000|2022-11-18 01:00:00|33.56|32.16|33.56|32.16|33.59|32.19|33.52|32.12|51
1668733500000|2022-11-18 01:05:00|33.55|32.15|33.52|32.12|33.57|32.17|33.51|32.11|74
1668733800000|2022-11-18 01:10:00|33.53|32.13|33.5|32.1|33.53|32.13|33.48|32.08|69
1668734100000|2022-11-18 01:15:00|33.51|32.11|33.5|32.1|33.52|32.12|33.46|32.06|56
1668734400000|2022-11-18 01:20:00|33.51|32.11|33.51|32.11|33.52|32.12|33.48|32.08|35
1668734700000|2022-11-18 01:25:00|33.52|32.12|33.53|32.13|33.56|32.16|33.52|32.12|26
1668735000000|2022-11-18 01:30:00|33.54|32.14|33.57|32.17|33.57|32.17|33.54|32.14|40
1668735300000|2022-11-18 01:35:00|33.56|32.16|33.55|32.15|33.57|32.17|33.53|32.13|30
1668735600000|2022-11-18 01:40:00|33.56|32.16|33.57|32.17|33.58|32.18|33.55|32.15|26
1668735900000|2022-11-18 01:45:00|33.58|32.18|33.58|32.18|33.6|32.2|33.57|32.17|17
1668736200000|2022-11-18 01:50:00|33.59|32.19|33.62|32.22|33.63|32.23|33.58|32.18|20
1668736500000|2022-11-18 01:55:00|33.63|32.23|33.65|32.25|33.66|32.26|33.63|32.23|35
1668736800000|2022-11-18 02:00:00|33.66|32.26|33.61|32.21|33.66|32.26|33.61|32.21|28
1668737100000|2022-11-18 02:05:00|33.6|32.2|33.61|32.21|33.64|32.24|33.6|32.2|27
1668737400000|2022-11-18 02:10:00|33.62|32.22|33.62|32.22|33.63|32.23|33.62|32.22|3
1668737700000|2022-11-18 02:15:00|33.63|32.23|33.61|32.21|33.63|32.23|33.6|32.2|13
1668738000000|2022-11-18 02:20:00|33.6|32.2|33.6|32.2|33.61|32.21|33.59|32.19|19
1668738300000|2022-11-18 02:25:00|33.61|32.21|33.64|32.24|33.64|32.24|33.6|32.2|28
1668738600000|2022-11-18 02:30:00|33.63|32.23|33.71|32.31|33.72|32.32|33.63|32.23|43
1668738900000|2022-11-18 02:35:00|33.72|32.32|33.8|32.4|33.83|32.43|33.71|32.31|46
1668739200000|2022-11-18 02:40:00|33.81|32.41|33.79|32.39|33.89|32.49|33.78|32.38|117
1668739500000|2022-11-18 02:45:00|33.8|32.4|33.76|32.36|33.81|32.41|33.75|32.35|63
1668739800000|2022-11-18 02:50:00|33.75|32.35|33.75|32.35|33.75|32.35|33.72|32.32|37
1668740100000|2022-11-18 02:55:00|33.74|32.34|33.75|32.35|33.75|32.35|33.71|32.31|16
1668740400000|2022-11-18 03:00:00|33.76|32.36|33.78|32.38|33.79|32.39|33.75|32.35|22
1668740700000|2022-11-18 03:05:00|33.79|32.39|33.73|32.33|33.79|32.39|33.72|32.32|17
1668741000000|2022-11-18 03:10:00|33.72|32.32|33.72|32.32|33.73|32.33|33.71|32.31|13
1668741300000|2022-11-18 03:15:00|33.71|32.31|33.72|32.32|33.72|32.32|33.7|32.3|12
1668741600000|2022-11-18 03:20:00|33.73|32.33|33.76|32.36|33.77|32.37|33.72|32.32|36
1668741900000|2022-11-18 03:25:00|33.75|32.35|33.73|32.33|33.75|32.35|33.73|32.33|19
1668742200000|2022-11-18 03:30:00|33.74|32.34|33.73|32.33|33.74|32.34|33.72|32.32|6
1668742500000|2022-11-18 03:35:00|33.72|32.32|33.68|32.28|33.73|32.33|33.68|32.28|22
1668742800000|2022-11-18 03:40:00|33.69|32.29|33.64|32.24|33.69|32.29|33.64|32.24|20
1668743100000|2022-11-18 03:45:00|33.65|32.25|33.63|32.23|33.65|32.25|33.61|32.21|31
1668743400000|2022-11-18 03:50:00|33.62|32.22|33.58|32.18|33.63|32.23|33.56|32.16|25
1668743700000|2022-11-18 03:55:00|33.57|32.17|33.54|32.14|33.58|32.18|33.54|32.14|18
1668744000000|2022-11-18 04:00:00|33.55|32.15|33.55|32.15|33.57|32.17|33.54|32.14|21
1668744300000|2022-11-18 04:05:00|33.54|32.14|33.54|32.14|33.55|32.15|33.54|32.14|23
1668744600000|2022-11-18 04:10:00|33.53|32.13|33.47|32.07|33.53|32.13|33.44|32.04|47
1668744900000|2022-11-18 04:15:00|33.46|32.06|33.52|32.12|33.53|32.13|33.46|32.06|26
1668745200000|2022-11-18 04:20:00|33.51|32.11|33.54|32.14|33.55|32.15|33.51|32.11|22
1668745500000|2022-11-18 04:25:00|33.53|32.13|33.47|32.07|33.53|32.13|33.47|32.07|10
1668745800000|2022-11-18 04:30:00|33.46|32.06|33.51|32.11|33.52|32.12|33.43|32.03|28
1668746100000|2022-11-18 04:35:00|33.5|32.1|33.5|32.1|33.52|32.12|33.5|32.1|9
1668746400000|2022-11-18 04:40:00|33.51|32.11|33.49|32.09|33.52|32.12|33.49|32.09|11
1668746700000|2022-11-18 04:45:00|33.5|32.1|33.52|32.12|33.52|32.12|33.48|32.08|41
1668747000000|2022-11-18 04:50:00|33.51|32.11|33.51|32.11|33.52|32.12|33.5|32.1|11
1668747300000|2022-11-18 04:55:00|33.5|32.1|33.46|32.06|33.51|32.11|33.45|32.05|17
1668747600000|2022-11-18 05:00:00|33.45|32.05|33.49|32.09|33.49|32.09|33.42|32.02|16
1668747900000|2022-11-18 05:05:00|33.48|32.08|33.53|32.13|33.53|32.13|33.48|32.08|7
1668748200000|2022-11-18 05:10:00|33.54|32.14|33.54|32.14|33.56|32.16|33.53|32.13|23
1668748500000|2022-11-18 05:15:00|33.55|32.15|33.59|32.19|33.59|32.19|33.54|32.14|17
1668748800000|2022-11-18 05:20:00|33.58|32.18|33.59|32.19|33.6|32.2|33.58|32.18|14
1668749100000|2022-11-18 05:25:00|33.6|32.2|33.6|32.2|33.6|32.2|33.6|32.2|1
1668749400000|2022-11-18 05:30:00|33.59|32.19|33.53|32.13|33.59|32.19|33.52|32.12|21
1668749700000|2022-11-18 05:35:00|33.54|32.14|33.53|32.13|33.56|32.16|33.53|32.13|12
1668750000000|2022-11-18 05:40:00|33.54|32.14|33.56|32.16|33.57|32.17|33.54|32.14|21
1668750300000|2022-11-18 05:45:00|33.55|32.15|33.58|32.18|33.59|32.19|33.54|32.14|24
1668750600000|2022-11-18 05:50:00|33.59|32.19|33.57|32.17|33.6|32.2|33.57|32.17|17
1668750900000|2022-11-18 05:55:00|33.58|32.18|33.57|32.17|33.59|32.19|33.57|32.17|18
1668751200000|2022-11-18 06:00:00|33.58|32.18|33.59|32.19|33.59|32.19|33.58|32.18|6
1668751500000|2022-11-18 06:05:00|33.58|32.18|33.52|32.12|33.58|32.18|33.5|32.1|15
1668751800000|2022-11-18 06:10:00|33.53|32.13|33.49|32.09|33.56|32.16|33.46|32.06|61
1668752100000|2022-11-18 06:15:00|33.5|32.1|33.5|32.1|33.52|32.12|33.49|32.09|32
1668752400000|2022-11-18 06:20:00|33.51|32.11|33.51|32.11|33.53|32.13|33.5|32.1|22
1668752700000|2022-11-18 06:25:00|33.52|32.12|33.53|32.13|33.53|32.13|33.51|32.11|10
1668753000000|2022-11-18 06:30:00|33.54|32.14|33.54|32.14|33.56|32.16|33.53|32.13|27
1668753300000|2022-11-18 06:35:00|33.55|32.15|33.59|32.19|33.59|32.19|33.54|32.14|31
1668753600000|2022-11-18 06:40:00|33.6|32.2|33.59|32.19|33.6|32.2|33.58|32.18|10
1668753900000|2022-11-18 06:45:00|33.6|32.2|33.6|32.2|33.6|32.2|33.58|32.18|17
1668754200000|2022-11-18 06:50:00|33.61|32.21|33.63|32.23|33.63|32.23|33.6|32.2|19
1668754500000|2022-11-18 06:55:00|33.64|32.24|33.68|32.28|33.69|32.29|33.63|32.23|17
1668754800000|2022-11-18 07:00:00|33.69|32.29|33.62|32.22|33.7|32.3|33.62|32.22|22
1668755100000|2022-11-18 07:05:00|33.61|32.21|33.59|32.19|33.62|32.22|33.59|32.19|11
1668755400000|2022-11-18 07:10:00|33.58|32.18|33.59|32.19|33.63|32.23|33.56|32.16|38
1668755700000|2022-11-18 07:15:00|33.58|32.18|33.6|32.2|33.61|32.21|33.58|32.18|5
1668756000000|2022-11-18 07:20:00|33.61|32.21|33.56|32.16|33.61|32.21|33.52|32.12|26
1668756300000|2022-11-18 07:25:00|33.55|32.15|33.56|32.16|33.57|32.17|33.55|32.15|36
1668756600000|2022-11-18 07:30:00|33.55|32.15|33.5|32.1|33.55|32.15|33.5|32.1|31
1668756900000|2022-11-18 07:35:00|33.51|32.11|33.52|32.12|33.54|32.14|33.49|32.09|32
1668757200000|2022-11-18 07:40:00|33.53|32.13|33.52|32.12|33.54|32.14|33.51|32.11|10
1668757500000|2022-11-18 07:45:00|33.51|32.11|33.53|32.13|33.54|32.14|33.51|32.11|28
1668757800000|2022-11-18 07:50:00|33.52|32.12|33.53|32.13|33.54|32.14|33.52|32.12|9
1668758100000|2022-11-18 07:55:00|33.52|32.12|33.51|32.11|33.53|32.13|33.51|32.11|10
1668758400000|2022-11-18 08:00:00|33.52|32.12|33.43|32.03|33.52|32.12|33.42|32.02|66
1668758700000|2022-11-18 08:05:00|33.42|32.02|33.39|31.99|33.43|32.03|33.31|31.91|57
1668759000000|2022-11-18 08:10:00|33.4|32|33.37|31.97|33.4|32|33.34|31.94|36
1668759300000|2022-11-18 08:15:00|33.38|31.98|33.3|31.9|33.38|31.98|33.3|31.9|48
1668759600000|2022-11-18 08:20:00|33.29|31.89|33.34|31.94|33.36|31.96|33.29|31.89|46
1668759900000|2022-11-18 08:25:00|33.35|31.95|33.37|31.97|33.37|31.97|33.34|31.94|25
1668760200000|2022-11-18 08:30:00|33.38|31.98|33.4|32|33.4|32|33.37|31.97|31
1668760500000|2022-11-18 08:35:00|33.39|31.99|33.43|32.03|33.44|32.04|33.39|31.99|31
1668760800000|2022-11-18 08:40:00|33.42|32.02|33.4|32|33.42|32.02|33.39|31.99|7
1668761100000|2022-11-18 08:45:00|33.41|32.01|33.39|31.99|33.43|32.03|33.39|31.99|17
1668761400000|2022-11-18 08:50:00|33.38|31.98|33.37|31.97|33.39|31.99|33.37|31.97|14
1668761700000|2022-11-18 08:55:00|33.38|31.98|33.42|32.02|33.42|32.02|33.38|31.98|23
1668762000000|2022-11-18 09:00:00|33.43|32.03|33.41|32.01|33.43|32.03|33.4|32|39
1668762300000|2022-11-18 09:05:00|33.42|32.02|33.42|32.02|33.44|32.04|33.41|32.01|31
1668762600000|2022-11-18 09:10:00|33.43|32.03|33.43|32.03|33.43|32.03|33.42|32.02|19
1668762900000|2022-11-18 09:15:00|33.42|32.02|33.43|32.03|33.44|32.04|33.42|32.02|24
1668763200000|2022-11-18 09:20:00|33.42|32.02|33.42|32.02|33.44|32.04|33.42|32.02|5
1668763500000|2022-11-18 09:25:00|33.43|32.03|33.44|32.04|33.44|32.04|33.42|32.02|16
1668763800000|2022-11-18 09:30:00|33.45|32.05|33.47|32.07|33.48|32.08|33.44|32.04|21
1668764100000|2022-11-18 09:35:00|33.48|32.08|33.49|32.09|33.49|32.09|33.47|32.07|28
1668764400000|2022-11-18 09:40:00|33.48|32.08|33.48|32.08|33.49|32.09|33.47|32.07|13
1668764700000|2022-11-18 09:45:00|33.49|32.09|33.43|32.03|33.49|32.09|33.43|32.03|22
1668765000000|2022-11-18 09:50:00|33.44|32.04|33.45|32.05|33.45|32.05|33.43|32.03|24
1668765300000|2022-11-18 09:55:00|33.44|32.04|33.46|32.06|33.47|32.07|33.44|32.04|21
1668765600000|2022-11-18 10:00:00|33.45|32.05|33.45|32.05|33.46|32.06|33.43|32.03|29
1668765900000|2022-11-18 10:05:00|33.46|32.06|33.55|32.15|33.55|32.15|33.46|32.06|39
1668766200000|2022-11-18 10:10:00|33.54|32.14|33.72|32.32|33.82|32.42|33.53|32.13|100
1668766500000|2022-11-18 10:15:00|33.71|32.31|33.77|32.37|33.77|32.37|33.64|32.24|95
1668766800000|2022-11-18 10:20:00|33.78|32.38|33.55|32.15|33.83|32.43|33.55|32.15|168
1668767100000|2022-11-18 10:25:00|33.54|32.14|33.69|32.29|33.7|32.3|33.53|32.13|81
1668767400000|2022-11-18 10:30:00|33.7|32.3|33.54|32.14|33.76|32.36|33.54|32.14|118
1668767700000|2022-11-18 10:35:00|33.55|32.15|33.69|32.29|33.79|32.39|33.53|32.13|99
1668768000000|2022-11-18 10:40:00|33.7|32.3|33.77|32.37|33.77|32.37|33.63|32.23|93
1668768300000|2022-11-18 10:45:00|33.76|32.36|33.75|32.35|33.77|32.37|33.66|32.26|55
1668768600000|2022-11-18 10:50:00|33.76|32.36|33.77|32.37|33.81|32.41|33.76|32.36|34
1668768900000|2022-11-18 10:55:00|33.76|32.36|33.78|32.38|33.83|32.43|33.7|32.3|73
1668769200000|2022-11-18 11:00:00|33.77|32.37|33.88|32.48|33.88|32.48|33.76|32.36|67
1668769500000|2022-11-18 11:05:00|33.89|32.49|33.87|32.47|33.92|32.52|33.85|32.45|49
1668769800000|2022-11-18 11:10:00|33.86|32.46|33.76|32.36|33.91|32.51|33.76|32.36|50
1668770100000|2022-11-18 11:15:00|33.77|32.37|33.89|32.49|33.9|32.5|33.74|32.34|56
1668770400000|2022-11-18 11:20:00|33.88|32.48|33.81|32.41|33.88|32.48|33.8|32.4|34
1668770700000|2022-11-18 11:25:00|33.8|32.4|33.77|32.37|33.81|32.41|33.74|32.34|40
1668771000000|2022-11-18 11:30:00|33.76|32.36|33.75|32.35|33.76|32.36|33.72|32.32|26
1668771300000|2022-11-18 11:35:00|33.74|32.34|33.67|32.27|33.75|32.35|33.67|32.27|41
1668771600000|2022-11-18 11:40:00|33.68|32.28|33.67|32.27|33.69|32.29|33.63|32.23|42
1668771900000|2022-11-18 11:45:00|33.66|32.26|33.71|32.31|33.73|32.33|33.65|32.25|36
1668772200000|2022-11-18 11:50:00|33.72|32.32|33.72|32.32|33.75|32.35|33.71|32.31|26
1668772500000|2022-11-18 11:55:00|33.73|32.33|33.75|32.35|33.76|32.36|33.73|32.33|27
1668772800000|2022-11-18 12:00:00|33.74|32.34|33.73|32.33|33.75|32.35|33.69|32.29|32
1668773100000|2022-11-18 12:05:00|33.72|32.32|33.77|32.37|33.77|32.37|33.72|32.32|26
1668773400000|2022-11-18 12:10:00|33.78|32.38|33.75|32.35|33.8|32.4|33.75|32.35|20
1668773700000|2022-11-18 12:15:00|33.76|32.36|33.77|32.37|33.78|32.38|33.73|32.33|34
1668774000000|2022-11-18 12:20:00|33.78|32.38|33.75|32.35|33.78|32.38|33.75|32.35|12
1668774300000|2022-11-18 12:25:00|33.74|32.34|33.81|32.41|33.81|32.41|33.73|32.33|26
1668774600000|2022-11-18 12:30:00|33.8|32.4|33.69|32.29|33.81|32.41|33.68|32.28|36
1668774900000|2022-11-18 12:35:00|33.7|32.3|33.68|32.28|33.7|32.3|33.66|32.26|17
1668775200000|2022-11-18 12:40:00|33.69|32.29|33.7|32.3|33.72|32.32|33.68|32.28|22
1668775500000|2022-11-18 12:45:00|33.71|32.31|33.66|32.26|33.71|32.31|33.65|32.25|28
1668775800000|2022-11-18 12:50:00|33.67|32.27|33.65|32.25|33.71|32.31|33.65|32.25|39
1668776100000|2022-11-18 12:55:00|33.64|32.24|33.63|32.23|33.65|32.25|33.62|32.22|20
1668776400000|2022-11-18 13:00:00|33.64|32.24|33.66|32.26|33.67|32.27|33.62|32.22|19
1668776700000|2022-11-18 13:05:00|33.65|32.25|33.65|32.25|33.66|32.26|33.64|32.24|11
1668777000000|2022-11-18 13:10:00|33.64|32.24|33.67|32.27|33.67|32.27|33.64|32.24|16
1668777300000|2022-11-18 13:15:00|33.66|32.26|33.71|32.31|33.72|32.32|33.66|32.26|33
1668777600000|2022-11-18 13:20:00|33.7|32.3|33.75|32.35|33.77|32.37|33.69|32.29|56
1668777900000|2022-11-18 13:25:00|33.76|32.36|33.76|32.36|33.76|32.36|33.75|32.35|3
1668778200000|2022-11-18 13:30:00|33.77|32.37|33.78|32.38|33.78|32.38|33.75|32.35|26
1668778500000|2022-11-18 13:35:00|33.79|32.39|33.79|32.39|33.8|32.4|33.78|32.38|49
1668778800000|2022-11-18 13:40:00|33.8|32.4|33.82|32.42|33.82|32.42|33.8|32.4|5
1668779100000|2022-11-18 13:45:00|33.81|32.41|33.67|32.27|33.81|32.41|33.65|32.25|57
1668779400000|2022-11-18 13:50:00|33.66|32.26|33.68|32.28|33.69|32.29|33.63|32.23|23
1668779700000|2022-11-18 13:55:00|33.69|32.29|33.68|32.28|33.69|32.29|33.67|32.27|12
1668780000000|2022-11-18 14:00:00|33.67|32.27|33.7|32.3|33.7|32.3|33.65|32.25|32
1668780300000|2022-11-18 14:05:00|33.69|32.29|33.68|32.28|33.7|32.3|33.67|32.27|26
1668780600000|2022-11-18 14:10:00|33.67|32.27|33.66|32.26|33.68|32.28|33.65|32.25|22
1668780900000|2022-11-18 14:15:00|33.67|32.27|33.72|32.32|33.72|32.32|33.66|32.26|16
1668781200000|2022-11-18 14:20:00|33.71|32.31|33.72|32.32|33.72|32.32|33.7|32.3|52
1668781500000|2022-11-18 14:25:00|33.73|32.33|33.72|32.32|33.73|32.33|33.7|32.3|30
1668781800000|2022-11-18 14:30:00|33.71|32.31|33.38|31.98|33.72|32.32|33.33|31.93|167
1668782100000|2022-11-18 14:35:00|33.39|31.99|33.36|31.96|33.45|32.05|33.36|31.96|135
1668782400000|2022-11-18 14:40:00|33.37|31.97|33.34|31.94|33.39|31.99|33.29|31.89|114
1668782700000|2022-11-18 14:45:00|33.33|31.93|33.29|31.89|33.4|32|33.29|31.89|90
1668783000000|2022-11-18 14:50:00|33.3|31.9|33.36|31.96|33.36|31.96|33.29|31.89|60
1668783300000|2022-11-18 14:55:00|33.37|31.97|33.4|32|33.41|32.01|33.36|31.96|16
1668783600000|2022-11-18 15:00:00|33.39|31.99|33.29|31.89|33.39|31.99|33.27|31.87|97
1668783900000|2022-11-18 15:05:00|33.3|31.9|33.33|31.93|33.33|31.93|33.27|31.87|52
1668784200000|2022-11-18 15:10:00|33.34|31.94|33.33|31.93|33.34|31.94|33.3|31.9|52
1668784500000|2022-11-18 15:15:00|33.32|31.92|33.33|31.93|33.35|31.95|33.31|31.91|22
1668784800000|2022-11-18 15:20:00|33.34|31.94|33.35|31.95|33.35|31.95|33.33|31.93|18
1668785100000|2022-11-18 15:25:00|33.34|31.94|33.35|31.95|33.37|31.97|33.31|31.91|48
1668785400000|2022-11-18 15:30:00|33.34|31.94|33.35|31.95|33.37|31.97|33.33|31.93|15
1668785700000|2022-11-18 15:35:00|33.36|31.96|33.34|31.94|33.36|31.96|33.31|31.91|33
1668786000000|2022-11-18 15:40:00|33.33|31.93|33.32|31.92|33.34|31.94|33.31|31.91|40
1668786300000|2022-11-18 15:45:00|33.31|31.91|33.32|31.92|33.32|31.92|33.28|31.88|36
1668786600000|2022-11-18 15:50:00|33.33|31.93|33.35|31.95|33.36|31.96|33.31|31.91|21
1668786900000|2022-11-18 15:55:00|33.34|31.94|33.32|31.92|33.34|31.94|33.29|31.89|17
1668787200000|2022-11-18 16:00:00|33.31|31.91|33.3|31.9|33.34|31.94|33.27|31.87|34
1668787500000|2022-11-18 16:05:00|33.31|31.91|33.31|31.91|33.34|31.94|33.3|31.9|29
1668787800000|2022-11-18 16:10:00|33.32|31.92|33.35|31.95|33.35|31.95|33.32|31.92|24
1668788100000|2022-11-18 16:15:00|33.36|31.96|33.38|31.98|33.38|31.98|33.36|31.96|27
1668788400000|2022-11-18 16:20:00|33.39|31.99|33.35|31.95|33.39|31.99|33.35|31.95|15
1668788700000|2022-11-18 16:25:00|33.36|31.96|33.31|31.91|33.36|31.96|33.3|31.9|32
1668789000000|2022-11-18 16:30:00|33.3|31.9|33.24|31.84|33.3|31.9|33.16|31.76|70
1668789300000|2022-11-18 16:35:00|33.23|31.83|33.23|31.83|33.26|31.86|33.2|31.8|69
1668789600000|2022-11-18 16:40:00|33.24|31.84|33.25|31.85|33.26|31.86|33.22|31.82|24
1668789900000|2022-11-18 16:45:00|33.26|31.86|33.21|31.81|33.27|31.87|33.2|31.8|49
1668790200000|2022-11-18 16:50:00|33.2|31.8|33.21|31.81|33.23|31.83|33.14|31.74|90
1668790500000|2022-11-18 16:55:00|33.22|31.82|33.24|31.84|33.27|31.87|33.2|31.8|71
1668790800000|2022-11-18 17:00:00|33.23|31.83|33.2|31.8|33.27|31.87|33.19|31.79|56
1668791100000|2022-11-18 17:05:00|33.21|31.81|32.98|31.58|33.21|31.81|32.97|31.57|102
1668791400000|2022-11-18 17:10:00|32.99|31.59|33.07|31.67|33.1|31.7|32.98|31.58|107
1668791700000|2022-11-18 17:15:00|33.06|31.66|33.13|31.73|33.13|31.73|33.02|31.62|67
1668792000000|2022-11-18 17:20:00|33.12|31.72|33.11|31.71|33.14|31.74|33.1|31.7|54
1668792300000|2022-11-18 17:25:00|33.12|31.72|33.12|31.72|33.16|31.76|33.1|31.7|35
1668792600000|2022-11-18 17:30:00|33.11|31.71|33.08|31.68|33.13|31.73|33.07|31.67|32
1668792900000|2022-11-18 17:35:00|33.1|31.7|33.05|31.65|33.11|31.71|33.02|31.62|40
1668793200000|2022-11-18 17:40:00|33.04|31.64|33.01|31.61|33.09|31.69|33|31.6|31
1668793500000|2022-11-18 17:45:00|33.02|31.62|33|31.6|33.05|31.65|32.97|31.57|36
1668793800000|2022-11-18 17:50:00|33.01|31.61|32.86|31.46|33.02|31.62|32.84|31.44|55
1668794100000|2022-11-18 17:55:00|32.85|31.45|32.8|31.4|32.89|31.49|32.77|31.37|43
1668794400000|2022-11-18 18:00:00|32.81|31.41|32.81|31.41|32.83|31.43|32.8|31.4|19
1668794700000|2022-11-18 18:05:00|32.82|31.42|32.84|31.44|32.84|31.44|32.82|31.42|33
1668795000000|2022-11-18 18:10:00|32.85|31.45|32.88|31.48|32.89|31.49|32.84|31.44|27
1668795300000|2022-11-18 18:15:00|32.87|31.47|32.86|31.46|32.88|31.48|32.86|31.46|22
1668795600000|2022-11-18 18:20:00|32.85|31.45|32.82|31.42|32.85|31.45|32.79|31.39|26
1668795900000|2022-11-18 18:25:00|32.83|31.43|32.85|31.45|32.85|31.45|32.8|31.4|29
1668796200000|2022-11-18 18:30:00|32.84|31.44|32.81|31.41|32.85|31.45|32.78|31.38|22
1668796500000|2022-11-18 18:35:00|32.82|31.42|32.81|31.41|32.82|31.42|32.8|31.4|12
1668796800000|2022-11-18 18:40:00|32.82|31.42|32.83|31.43|32.84|31.44|32.81|31.41|22
1668797100000|2022-11-18 18:45:00|32.82|31.42|32.78|31.38|32.82|31.42|32.78|31.38|25
1668797400000|2022-11-18 18:50:00|32.79|31.39|32.77|31.37|32.8|31.4|32.75|31.35|19
1668797700000|2022-11-18 18:55:00|32.76|31.36|32.79|31.39|32.79|31.39|32.75|31.35|22
1668798000000|2022-11-18 19:00:00|32.8|31.4|32.86|31.46|32.88|31.48|32.79|31.39|22
1668798300000|2022-11-18 19:05:00|32.87|31.47|32.86|31.46|32.87|31.47|32.85|31.45|28
1668798600000|2022-11-18 19:10:00|32.85|31.45|32.86|31.46|32.88|31.48|32.85|31.45|32
1668798900000|2022-11-18 19:15:00|32.87|31.47|32.88|31.48|32.88|31.48|32.86|31.46|20
1668799200000|2022-11-18 19:20:00|32.89|31.49|33|31.6|33|31.6|32.89|31.49|44
1668799500000|2022-11-18 19:25:00|32.99|31.59|33|31.6|33|31.6|32.96|31.56|28
1668799800000|2022-11-18 19:30:00|32.99|31.59|32.97|31.57|33.01|31.61|32.97|31.57|19
1668800100000|2022-11-18 19:35:00|32.96|31.56|32.95|31.55|32.96|31.56|32.94|31.54|14
1668800400000|2022-11-18 19:40:00|32.96|31.56|32.97|31.57|32.97|31.57|32.96|31.56|2
1668800700000|2022-11-18 19:45:00|32.98|31.58|32.98|31.58|32.99|31.59|32.97|31.57|15
1668801000000|2022-11-18 19:50:00|32.97|31.57|32.98|31.58|32.99|31.59|32.95|31.55|20
1668801300000|2022-11-18 19:55:00|32.99|31.59|33.05|31.65|33.08|31.68|32.98|31.58|44
1668801600000|2022-11-18 20:00:00|33.04|31.64|33.04|31.64|33.06|31.66|33.01|31.61|35
1668801900000|2022-11-18 20:05:00|33.03|31.63|33.06|31.66|33.06|31.66|33.03|31.63|12
1668802200000|2022-11-18 20:10:00|33.05|31.65|33.1|31.7|33.11|31.71|33.05|31.65|32
1668802500000|2022-11-18 20:15:00|33.09|31.69|33.1|31.7|33.1|31.7|33.09|31.69|6
1668802800000|2022-11-18 20:20:00|33.11|31.71|33.12|31.72|33.12|31.72|33.1|31.7|32
1668803100000|2022-11-18 20:25:00|33.13|31.73|33.13|31.73|33.17|31.77|33.12|31.72|16
1668803400000|2022-11-18 20:30:00|33.14|31.74|33.14|31.74|33.15|31.75|33.13|31.73|9
1668803700000|2022-11-18 20:35:00|33.13|31.73|33.11|31.71|33.14|31.74|33.11|31.71|24
1668804000000|2022-11-18 20:40:00|33.12|31.72|33.13|31.73|33.13|31.73|33.1|31.7|18
1668804300000|2022-11-18 20:45:00|33.12|31.72|33.12|31.72|33.13|31.73|33.11|31.71|7
1668804600000|2022-11-18 20:50:00|33.11|31.71|33.08|31.68|33.11|31.71|33.07|31.67|12
1668804900000|2022-11-18 20:55:00|33.09|31.69|33.1|31.7|33.1|31.7|33.08|31.68|24
1668805200000|2022-11-18 21:00:00|33.11|31.71|33.13|31.73|33.13|31.73|33.09|31.69|15
1668805500000|2022-11-18 21:05:00|33.12|31.72|33.17|31.77|33.18|31.78|33.12|31.72|32
1668805800000|2022-11-18 21:10:00|33.18|31.78|33.19|31.79|33.2|31.8|33.18|31.78|6
1668806100000|2022-11-18 21:15:00|33.18|31.78|33.19|31.79|33.21|31.81|33.18|31.78|32
1668806400000|2022-11-18 21:20:00|33.2|31.8|33.23|31.83|33.23|31.83|33.2|31.8|8
1668806700000|2022-11-18 21:25:00|33.22|31.82|33.22|31.82|33.22|31.82|33.19|31.79|23
1668807000000|2022-11-18 21:30:00|33.21|31.81|33.18|31.78|33.21|31.81|33.18|31.78|14
1668807300000|2022-11-18 21:35:00|33.19|31.79|33.19|31.79|33.19|31.79|33.18|31.78|5
1668807600000|2022-11-18 21:40:00|33.18|31.78|33.2|31.8|33.2|31.8|33.18|31.78|7
1668807900000|2022-11-18 21:45:00|33.21|31.81|33.21|31.81|33.21|31.81|33.21|31.81|1
1668808200000|2022-11-18 21:50:00|33.22|31.82|33.22|31.82|33.22|31.82|33.22|31.82|1
1668808500000|2022-11-18 21:55:00|33.23|31.83|33.23|31.83|33.23|31.83|33.22|31.82|3
1668844800000|2022-11-19 08:00:00|33.01|31.61|33.02|31.62|33.06|31.66|33.01|31.61|29
1668845100000|2022-11-19 08:05:00|33.03|31.63|32.98|31.58|33.05|31.65|32.98|31.58|30
1668845400000|2022-11-19 08:10:00|32.99|31.59|32.96|31.56|32.99|31.59|32.96|31.56|12
1668845700000|2022-11-19 08:15:00|32.97|31.57|32.98|31.58|33.01|31.61|32.97|31.57|22
1668846000000|2022-11-19 08:20:00|32.99|31.59|32.96|31.56|32.99|31.59|32.95|31.55|16
1668846300000|2022-11-19 08:25:00|32.97|31.57|32.96|31.56|32.98|31.58|32.94|31.54|24
1668846600000|2022-11-19 08:30:00|32.95|31.55|32.97|31.57|32.97|31.57|32.95|31.55|13
1668846900000|2022-11-19 08:35:00|32.98|31.58|33.02|31.62|33.03|31.63|32.97|31.57|31
1668847200000|2022-11-19 08:40:00|33.03|31.63|33.02|31.62|33.03|31.63|32.99|31.59|20
1668847500000|2022-11-19 08:45:00|33.03|31.63|33.07|31.67|33.08|31.68|33.03|31.63|21
1668847800000|2022-11-19 08:50:00|33.08|31.68|33.15|31.75|33.16|31.76|33.05|31.65|48
1668848100000|2022-11-19 08:55:00|33.16|31.76|33.12|31.72|33.16|31.76|33.12|31.72|33
1668848400000|2022-11-19 09:00:00|33.13|31.73|33.07|31.67|33.15|31.75|33.06|31.66|32
1668848700000|2022-11-19 09:05:00|33.06|31.66|33.09|31.69|33.09|31.69|33.06|31.66|18
1668849000000|2022-11-19 09:10:00|33.08|31.68|33.08|31.68|33.08|31.68|33.07|31.67|5
1668849300000|2022-11-19 09:15:00|33.07|31.67|33.09|31.69|33.1|31.7|33.07|31.67|7
1668849600000|2022-11-19 09:20:00|33.08|31.68|33.09|31.69|33.1|31.7|33.08|31.68|10
1668849900000|2022-11-19 09:25:00|33.08|31.68|33.07|31.67|33.08|31.68|33.07|31.67|18
1668850500000|2022-11-19 09:35:00|33.08|31.68|33.08|31.68|33.08|31.68|33.07|31.67|5
1668850800000|2022-11-19 09:40:00|33.09|31.69|33.08|31.68|33.09|31.69|33.07|31.67|12
1668851100000|2022-11-19 09:45:00|33.07|31.67|33.08|31.68|33.08|31.68|33.07|31.67|2
1668851400000|2022-11-19 09:50:00|33.09|31.69|33.09|31.69|33.09|31.69|33.09|31.69|1
1668851700000|2022-11-19 09:55:00|33.1|31.7|33.08|31.68|33.1|31.7|33.08|31.68|29
1668852000000|2022-11-19 10:00:00|33.09|31.69|33.1|31.7|33.1|31.7|33.08|31.68|10
1668852300000|2022-11-19 10:05:00|33.11|31.71|33.09|31.69|33.11|31.71|33.08|31.68|15
1668852600000|2022-11-19 10:10:00|33.08|31.68|33.1|31.7|33.1|31.7|33.08|31.68|5
1668852900000|2022-11-19 10:15:00|33.09|31.69|33.1|31.7|33.1|31.7|33.06|31.66|14
1668853200000|2022-11-19 10:20:00|33.09|31.69|33.1|31.7|33.1|31.7|33.09|31.69|4
1668853500000|2022-11-19 10:25:00|33.09|31.69|33.1|31.7|33.11|31.71|33.09|31.69|10
1668853800000|2022-11-19 10:30:00|33.11|31.71|33.11|31.71|33.12|31.72|33.11|31.71|7
1668854100000|2022-11-19 10:35:00|33.12|31.72|33.13|31.73|33.14|31.74|33.12|31.72|6
1668854400000|2022-11-19 10:40:00|33.12|31.72|33.14|31.74|33.14|31.74|33.12|31.72|17
1668854700000|2022-11-19 10:45:00|33.15|31.75|33.1|31.7|33.15|31.75|33.1|31.7|8
1668855000000|2022-11-19 10:50:00|33.11|31.71|33.11|31.71|33.11|31.71|33.11|31.71|1
1668855300000|2022-11-19 10:55:00|33.12|31.72|33.13|31.73|33.14|31.74|33.12|31.72|6
1668855600000|2022-11-19 11:00:00|33.14|31.74|33.13|31.73|33.15|31.75|33.13|31.73|14
1668855900000|2022-11-19 11:05:00|33.14|31.74|33.14|31.74|33.15|31.75|33.14|31.74|15
1668856200000|2022-11-19 11:10:00|33.13|31.73|33.13|31.73|33.13|31.73|33.13|31.73|1
1668856500000|2022-11-19 11:15:00|33.14|31.74|33.13|31.73|33.15|31.75|33.13|31.73|6
1668856800000|2022-11-19 11:20:00|33.14|31.74|33.13|31.73|33.14|31.74|33.13|31.73|6
1668857100000|2022-11-19 11:25:00|33.14|31.74|33.15|31.75|33.15|31.75|33.13|31.73|4
1668857400000|2022-11-19 11:30:00|33.14|31.74|33.14|31.74|33.16|31.76|33.14|31.74|13
1668857700000|2022-11-19 11:35:00|33.15|31.75|33.15|31.75|33.15|31.75|33.14|31.74|3
1668858000000|2022-11-19 11:40:00|33.16|31.76|33.15|31.75|33.16|31.76|33.15|31.75|8
1668858300000|2022-11-19 11:45:00|33.16|31.76|33.17|31.77|33.17|31.77|33.16|31.76|6
1668858600000|2022-11-19 11:50:00|33.16|31.76|33.1|31.7|33.16|31.76|33.1|31.7|7
1668858900000|2022-11-19 11:55:00|33.11|31.71|33.18|31.78|33.18|31.78|33.11|31.71|14
1668859200000|2022-11-19 12:00:00|33.19|31.79|33.17|31.77|33.21|31.81|33.16|31.76|61
1668859500000|2022-11-19 12:05:00|33.18|31.78|33.16|31.76|33.18|31.78|33.16|31.76|23
1668859800000|2022-11-19 12:10:00|33.17|31.77|33.17|31.77|33.17|31.77|33.16|31.76|7
1668860100000|2022-11-19 12:15:00|33.18|31.78|33.15|31.75|33.19|31.79|33.15|31.75|24
1668860400000|2022-11-19 12:20:00|33.14|31.74|33.16|31.76|33.16|31.76|33.14|31.74|9
1668860700000|2022-11-19 12:25:00|33.15|31.75|33.15|31.75|33.16|31.76|33.14|31.74|7
1668861000000|2022-11-19 12:30:00|33.14|31.74|33.14|31.74|33.15|31.75|33.14|31.74|19
1668861300000|2022-11-19 12:35:00|33.15|31.75|33.12|31.72|33.15|31.75|33.1|31.7|14
1668861600000|2022-11-19 12:40:00|33.13|31.73|33.12|31.72|33.13|31.73|33.1|31.7|26
1668861900000|2022-11-19 12:45:00|33.13|31.73|33.11|31.71|33.13|31.73|33.1|31.7|7
1668862200000|2022-11-19 12:50:00|33.1|31.7|33.11|31.71|33.12|31.72|33.09|31.69|18
1668862500000|2022-11-19 12:55:00|33.12|31.72|33.14|31.74|33.14|31.74|33.11|31.71|49
1668862800000|2022-11-19 13:00:00|33.13|31.73|33.12|31.72|33.13|31.73|33.11|31.71|6
1668863100000|2022-11-19 13:05:00|33.11|31.71|33.11|31.71|33.12|31.72|33.11|31.71|21
1668863400000|2022-11-19 13:10:00|33.12|31.72|33.12|31.72|33.12|31.72|33.11|31.71|31
1668863700000|2022-11-19 13:15:00|33.13|31.73|33.11|31.71|33.13|31.73|33.11|31.71|15
1668864000000|2022-11-19 13:20:00|33.1|31.7|33.06|31.66|33.11|31.71|33.03|31.63|15
1668864300000|2022-11-19 13:25:00|33.05|31.65|33.01|31.61|33.06|31.66|33|31.6|13
1668864600000|2022-11-19 13:30:00|33|31.6|33.05|31.65|33.09|31.69|33|31.6|27
1668864900000|2022-11-19 13:35:00|33.04|31.64|33.07|31.67|33.07|31.67|33.03|31.63|32
1668865200000|2022-11-19 13:40:00|33.06|31.66|33.06|31.66|33.08|31.68|33.04|31.64|15
1668865500000|2022-11-19 13:45:00|33.07|31.67|33.11|31.71|33.12|31.72|33.06|31.66|38
1668865800000|2022-11-19 13:50:00|33.1|31.7|33.1|31.7|33.12|31.72|33.09|31.69|16
1668866100000|2022-11-19 13:55:00|33.09|31.69|33.08|31.68|33.09|31.69|33.08|31.68|10
1668866400000|2022-11-19 14:00:00|33.09|31.69|33.05|31.65|33.09|31.69|33.04|31.64|13
1668866700000|2022-11-19 14:05:00|33.06|31.66|33.07|31.67|33.09|31.69|33.06|31.66|16
1668867000000|2022-11-19 14:10:00|33.08|31.68|33.08|31.68|33.09|31.69|33.07|31.67|23
1668867300000|2022-11-19 14:15:00|33.09|31.69|33.1|31.7|33.11|31.71|33.08|31.68|14
1668867600000|2022-11-19 14:20:00|33.09|31.69|33.08|31.68|33.1|31.7|33.08|31.68|6
1668867900000|2022-11-19 14:25:00|33.09|31.69|33.06|31.66|33.09|31.69|33.05|31.65|6
1668868200000|2022-11-19 14:30:00|33.05|31.65|33.03|31.63|33.06|31.66|33.01|31.61|39
1668868500000|2022-11-19 14:35:00|33.02|31.62|33|31.6|33.04|31.64|32.99|31.59|27
1668868800000|2022-11-19 14:40:00|33.01|31.61|33.01|31.61|33.03|31.63|33|31.6|25
1668869100000|2022-11-19 14:45:00|33.02|31.62|33.04|31.64|33.06|31.66|33.02|31.62|17
1668869400000|2022-11-19 14:50:00|33.03|31.63|33.04|31.64|33.06|31.66|33.03|31.63|14
1668869700000|2022-11-19 14:55:00|33.03|31.63|33.04|31.64|33.06|31.66|33.02|31.62|22
1668870000000|2022-11-19 15:00:00|33.06|31.66|33.09|31.69|33.09|31.69|33.04|31.64|30
1668870300000|2022-11-19 15:05:00|33.1|31.7|33.2|31.8|33.21|31.81|33.1|31.7|40
1668870600000|2022-11-19 15:10:00|33.19|31.79|33.21|31.81|33.23|31.83|33.16|31.76|47
1668870900000|2022-11-19 15:15:00|33.22|31.82|33.15|31.75|33.22|31.82|33.15|31.75|36
1668871200000|2022-11-19 15:20:00|33.14|31.74|33.15|31.75|33.17|31.77|33.14|31.74|24
1668871500000|2022-11-19 15:25:00|33.14|31.74|33.18|31.78|33.18|31.78|33.13|31.73|21
1668871800000|2022-11-19 15:30:00|33.19|31.79|33.2|31.8|33.21|31.81|33.17|31.77|18
1668872100000|2022-11-19 15:35:00|33.21|31.81|33.26|31.86|33.29|31.89|33.2|31.8|57
1668872400000|2022-11-19 15:40:00|33.25|31.85|33.28|31.88|33.28|31.88|33.24|31.84|64
1668872700000|2022-11-19 15:45:00|33.29|31.89|33.25|31.85|33.3|31.9|33.23|31.83|37
1668873000000|2022-11-19 15:50:00|33.26|31.86|33.26|31.86|33.28|31.88|33.25|31.85|45
1668873300000|2022-11-19 15:55:00|33.27|31.87|33.24|31.84|33.28|31.88|33.23|31.83|22
1668873600000|2022-11-19 16:00:00|33.25|31.85|33.3|31.9|33.3|31.9|33.25|31.85|25
1668873900000|2022-11-19 16:05:00|33.29|31.89|33.52|32.12|33.54|32.14|33.28|31.88|95
1668874200000|2022-11-19 16:10:00|33.51|32.11|33.5|32.1|33.54|32.14|33.44|32.04|64
1668874500000|2022-11-19 16:15:00|33.49|32.09|33.43|32.03|33.5|32.1|33.4|32|45
1668874800000|2022-11-19 16:20:00|33.42|32.02|33.44|32.04|33.45|32.05|33.41|32.01|29
1668875100000|2022-11-19 16:25:00|33.43|32.03|33.4|32|33.43|32.03|33.37|31.97|27
1668875400000|2022-11-19 16:30:00|33.39|31.99|33.39|31.99|33.4|32|33.36|31.96|22
1668875700000|2022-11-19 16:35:00|33.38|31.98|33.42|32.02|33.43|32.03|33.38|31.98|23
1668876000000|2022-11-19 16:40:00|33.43|32.03|33.4|32|33.45|32.05|33.4|32|26
1668876300000|2022-11-19 16:45:00|33.41|32.01|33.4|32|33.42|32.02|33.38|31.98|18
1668876600000|2022-11-19 16:50:00|33.41|32.01|33.41|32.01|33.42|32.02|33.4|32|13
1668876900000|2022-11-19 16:55:00|33.42|32.02|33.38|31.98|33.42|32.02|33.38|31.98|17
1668877200000|2022-11-19 17:00:00|33.39|31.99|33.38|31.98|33.42|32.02|33.38|31.98|16
1668877500000|2022-11-19 17:05:00|33.39|31.99|33.38|31.98|33.39|31.99|33.36|31.96|14
1668877800000|2022-11-19 17:10:00|33.39|31.99|33.37|31.97|33.4|32|33.36|31.96|13
1668878100000|2022-11-19 17:15:00|33.38|31.98|33.36|31.96|33.38|31.98|33.33|31.93|23
1668878400000|2022-11-19 17:20:00|33.35|31.95|33.34|31.94|33.37|31.97|33.33|31.93|20
1668878700000|2022-11-19 17:25:00|33.35|31.95|33.33|31.93|33.36|31.96|33.33|31.93|13
1668879000000|2022-11-19 17:30:00|33.32|31.92|33.3|31.9|33.33|31.93|33.3|31.9|11
1668879300000|2022-11-19 17:35:00|33.31|31.91|33.32|31.92|33.32|31.92|33.3|31.9|20
1668879600000|2022-11-19 17:40:00|33.31|31.91|33.31|31.91|33.32|31.92|33.31|31.91|3
1668879900000|2022-11-19 17:45:00|33.32|31.92|33.34|31.94|33.35|31.95|33.31|31.91|11
1668880200000|2022-11-19 17:50:00|33.35|31.95|33.36|31.96|33.36|31.96|33.34|31.94|6
1668880500000|2022-11-19 17:55:00|33.37|31.97|33.34|31.94|33.37|31.97|33.34|31.94|16
1668880800000|2022-11-19 18:00:00|33.35|31.95|33.33|31.93|33.35|31.95|33.33|31.93|11
1668881100000|2022-11-19 18:05:00|33.34|31.94|33.36|31.96|33.37|31.97|33.34|31.94|17
1668881400000|2022-11-19 18:10:00|33.35|31.95|33.36|31.96|33.36|31.96|33.35|31.95|6
1668881700000|2022-11-19 18:15:00|33.37|31.97|33.38|31.98|33.4|32|33.37|31.97|8
1668882000000|2022-11-19 18:20:00|33.39|31.99|33.41|32.01|33.41|32.01|33.38|31.98|7
1668882300000|2022-11-19 18:25:00|33.42|32.02|33.42|32.02|33.42|32.02|33.41|32.01|5
1668882600000|2022-11-19 18:30:00|33.43|32.03|33.47|32.07|33.47|32.07|33.43|32.03|15
1668882900000|2022-11-19 18:35:00|33.48|32.08|33.49|32.09|33.51|32.11|33.47|32.07|24
1668883200000|2022-11-19 18:40:00|33.48|32.08|33.49|32.09|33.52|32.12|33.48|32.08|16
1668883500000|2022-11-19 18:45:00|33.48|32.08|33.49|32.09|33.49|32.09|33.48|32.08|26
1668883800000|2022-11-19 18:50:00|33.5|32.1|33.49|32.09|33.5|32.1|33.48|32.08|8
1668884100000|2022-11-19 18:55:00|33.5|32.1|33.49|32.09|33.51|32.11|33.49|32.09|10
1668884400000|2022-11-19 19:00:00|33.5|32.1|33.54|32.14|33.54|32.14|33.5|32.1|9
1668884700000|2022-11-19 19:05:00|33.55|32.15|33.49|32.09|33.55|32.15|33.48|32.08|11
1668885000000|2022-11-19 19:10:00|33.5|32.1|33.53|32.13|33.55|32.15|33.5|32.1|12
1668885300000|2022-11-19 19:15:00|33.54|32.14|33.52|32.12|33.57|32.17|33.52|32.12|35
1668885600000|2022-11-19 19:20:00|33.51|32.11|33.51|32.11|33.52|32.12|33.51|32.11|21
1668885900000|2022-11-19 19:25:00|33.52|32.12|33.55|32.15|33.55|32.15|33.52|32.12|4
1668886200000|2022-11-19 19:30:00|33.54|32.14|33.52|32.12|33.55|32.15|33.52|32.12|9
1668886500000|2022-11-19 19:35:00|33.53|32.13|33.53|32.13|33.54|32.14|33.52|32.12|15
1668886800000|2022-11-19 19:40:00|33.54|32.14|33.52|32.12|33.54|32.14|33.51|32.11|15
1668887100000|2022-11-19 19:45:00|33.51|32.11|33.48|32.08|33.52|32.12|33.46|32.06|13
1668887400000|2022-11-19 19:50:00|33.49|32.09|33.5|32.1|33.5|32.1|33.49|32.09|4
1668887700000|2022-11-19 19:55:00|33.51|32.11|33.49|32.09|33.51|32.11|33.49|32.09|5
1668888000000|2022-11-19 20:00:00|33.5|32.1|33.5|32.1|33.51|32.11|33.49|32.09|11
1668888300000|2022-11-19 20:05:00|33.51|32.11|33.53|32.13|33.53|32.13|33.51|32.11|25
1668888600000|2022-11-19 20:10:00|33.52|32.12|33.52|32.12|33.53|32.13|33.5|32.1|21
1668888900000|2022-11-19 20:15:00|33.53|32.13|33.52|32.12|33.54|32.14|33.51|32.11|7
1668889200000|2022-11-19 20:20:00|33.53|32.13|33.54|32.14|33.55|32.15|33.53|32.13|16
1668889500000|2022-11-19 20:25:00|33.55|32.15|33.55|32.15|33.56|32.16|33.54|32.14|29
1668889800000|2022-11-19 20:30:00|33.54|32.14|33.55|32.15|33.56|32.16|33.54|32.14|12
1668890100000|2022-11-19 20:35:00|33.56|32.16|33.51|32.11|33.56|32.16|33.51|32.11|76
1668890400000|2022-11-19 20:40:00|33.52|32.12|33.49|32.09|33.52|32.12|33.49|32.09|18
1668890700000|2022-11-19 20:45:00|33.5|32.1|33.5|32.1|33.51|32.11|33.49|32.09|11
1668891000000|2022-11-19 20:50:00|33.51|32.11|33.49|32.09|33.52|32.12|33.49|32.09|9
1668891300000|2022-11-19 20:55:00|33.5|32.1|33.49|32.09|33.52|32.12|33.49|32.09|16
1668891600000|2022-11-19 21:00:00|33.48|32.08|33.48|32.08|33.49|32.09|33.47|32.07|19
1668891900000|2022-11-19 21:05:00|33.49|32.09|33.47|32.07|33.49|32.09|33.47|32.07|7
1668892200000|2022-11-19 21:10:00|33.48|32.08|33.49|32.09|33.49|32.09|33.47|32.07|18
1668892500000|2022-11-19 21:15:00|33.48|32.08|33.53|32.13|33.53|32.13|33.48|32.08|38
1668892800000|2022-11-19 21:20:00|33.52|32.12|33.5|32.1|33.53|32.13|33.5|32.1|23
1668893100000|2022-11-19 21:25:00|33.51|32.11|33.52|32.12|33.54|32.14|33.51|32.11|14
1668893400000|2022-11-19 21:30:00|33.53|32.13|33.53|32.13|33.54|32.14|33.52|32.12|15
1668893700000|2022-11-19 21:35:00|33.52|32.12|33.54|32.14|33.55|32.15|33.51|32.11|18
1668894000000|2022-11-19 21:40:00|33.53|32.13|33.51|32.11|33.53|32.13|33.51|32.11|3
1668894300000|2022-11-19 21:45:00|33.52|32.12|33.53|32.13|33.54|32.14|33.52|32.12|4
1668894600000|2022-11-19 21:50:00|33.54|32.14|33.54|32.14|33.54|32.14|33.53|32.13|13
1668894900000|2022-11-19 21:55:00|33.53|32.13|33.51|32.11|33.53|32.13|33.51|32.11|3
1668895200000|2022-11-19 22:00:00|33.52|32.12|33.62|32.22|33.64|32.24|33.52|32.12|76
1668895500000|2022-11-19 22:05:00|33.61|32.21|33.6|32.2|33.64|32.24|33.59|32.19|30
1668895800000|2022-11-19 22:10:00|33.61|32.21|33.62|32.22|33.65|32.25|33.6|32.2|36
1668896100000|2022-11-19 22:15:00|33.63|32.23|33.64|32.24|33.65|32.25|33.63|32.23|18
1668896400000|2022-11-19 22:20:00|33.63|32.23|33.66|32.26|33.67|32.27|33.63|32.23|48
1668896700000|2022-11-19 22:25:00|33.67|32.27|33.8|32.4|33.88|32.48|33.65|32.25|61
1668897000000|2022-11-19 22:30:00|33.81|32.41|33.84|32.44|33.87|32.47|33.81|32.41|55
1668897300000|2022-11-19 22:35:00|33.83|32.43|33.72|32.32|33.84|32.44|33.71|32.31|42
1668897600000|2022-11-19 22:40:00|33.71|32.31|33.6|32.2|33.72|32.32|33.6|32.2|30
1668897900000|2022-11-19 22:45:00|33.61|32.21|33.55|32.15|33.64|32.24|33.55|32.15|19
1668898200000|2022-11-19 22:50:00|33.56|32.16|33.59|32.19|33.59|32.19|33.55|32.15|46
1668898500000|2022-11-19 22:55:00|33.6|32.2|33.61|32.21|33.61|32.21|33.57|32.17|19
1668898800000|2022-11-19 23:00:00|33.62|32.22|33.66|32.26|33.66|32.26|33.62|32.22|39
1668899100000|2022-11-19 23:05:00|33.65|32.25|33.67|32.27|33.69|32.29|33.65|32.25|22
1668899400000|2022-11-19 23:10:00|33.68|32.28|33.69|32.29|33.74|32.34|33.68|32.28|27
1668899700000|2022-11-19 23:15:00|33.7|32.3|33.67|32.27|33.71|32.31|33.65|32.25|23
1668900000000|2022-11-19 23:20:00|33.68|32.28|33.59|32.19|33.68|32.28|33.59|32.19|34
1668900300000|2022-11-19 23:25:00|33.6|32.2|33.57|32.17|33.6|32.2|33.54|32.14|26
1668900600000|2022-11-19 23:30:00|33.56|32.16|33.51|32.11|33.59|32.19|33.5|32.1|47
1668900900000|2022-11-19 23:35:00|33.52|32.12|33.48|32.08|33.53|32.13|33.43|32.03|61
1668901200000|2022-11-19 23:40:00|33.47|32.07|33.5|32.1|33.52|32.12|33.47|32.07|32
1668901500000|2022-11-19 23:45:00|33.49|32.09|33.51|32.11|33.53|32.13|33.48|32.08|17
1668901800000|2022-11-19 23:50:00|33.52|32.12|33.5|32.1|33.52|32.12|33.49|32.09|21
1668902100000|2022-11-19 23:55:00|33.49|32.09|33.48|32.08|33.49|32.09|33.45|32.05|22
1668902400000|2022-11-20 00:00:00|33.47|32.07|33.51|32.11|33.51|32.11|33.41|32.01|34
1668902700000|2022-11-20 00:05:00|33.52|32.12|33.54|32.14|33.59|32.19|33.52|32.12|51
1668903000000|2022-11-20 00:10:00|33.55|32.15|33.43|32.03|33.58|32.18|33.43|32.03|49
1668903300000|2022-11-20 00:15:00|33.44|32.04|33.41|32.01|33.45|32.05|33.41|32.01|26
1668903600000|2022-11-20 00:20:00|33.42|32.02|33.52|32.12|33.54|32.14|33.42|32.02|37
1668903900000|2022-11-20 00:25:00|33.51|32.11|33.52|32.12|33.53|32.13|33.51|32.11|27
1668904200000|2022-11-20 00:30:00|33.53|32.13|33.55|32.15|33.58|32.18|33.52|32.12|29
1668904500000|2022-11-20 00:35:00|33.56|32.16|33.6|32.2|33.6|32.2|33.55|32.15|29
1668904800000|2022-11-20 00:40:00|33.59|32.19|33.54|32.14|33.62|32.22|33.54|32.14|39
1668905100000|2022-11-20 00:45:00|33.55|32.15|33.58|32.18|33.58|32.18|33.55|32.15|20
1668905400000|2022-11-20 00:50:00|33.59|32.19|33.63|32.23|33.65|32.25|33.58|32.18|49
1668905700000|2022-11-20 00:55:00|33.64|32.24|33.66|32.26|33.67|32.27|33.63|32.23|19
1668906000000|2022-11-20 01:00:00|33.67|32.27|33.77|32.37|33.79|32.39|33.65|32.25|69
1668906300000|2022-11-20 01:05:00|33.78|32.38|33.74|32.34|33.78|32.38|33.72|32.32|31
1668906600000|2022-11-20 01:10:00|33.75|32.35|33.7|32.3|33.75|32.35|33.7|32.3|24
1668906900000|2022-11-20 01:15:00|33.71|32.31|33.61|32.21|33.71|32.31|33.61|32.21|28
1668907200000|2022-11-20 01:20:00|33.6|32.2|33.68|32.28|33.68|32.28|33.57|32.17|42
1668907500000|2022-11-20 01:25:00|33.67|32.27|33.71|32.31|33.72|32.32|33.67|32.27|14
1668907800000|2022-11-20 01:30:00|33.7|32.3|33.7|32.3|33.71|32.31|33.67|32.27|21
1668908100000|2022-11-20 01:35:00|33.71|32.31|33.67|32.27|33.73|32.33|33.67|32.27|11
1668908400000|2022-11-20 01:40:00|33.66|32.26|33.67|32.27|33.69|32.29|33.66|32.26|24
1668908700000|2022-11-20 01:45:00|33.68|32.28|33.63|32.23|33.69|32.29|33.63|32.23|34
1668909000000|2022-11-20 01:50:00|33.64|32.24|33.66|32.26|33.67|32.27|33.64|32.24|19
1668909300000|2022-11-20 01:55:00|33.65|32.25|33.56|32.16|33.66|32.26|33.55|32.15|30
1668909600000|2022-11-20 02:00:00|33.57|32.17|33.55|32.15|33.59|32.19|33.54|32.14|29
1668909900000|2022-11-20 02:05:00|33.56|32.16|33.56|32.16|33.56|32.16|33.54|32.14|13
1668910200000|2022-11-20 02:10:00|33.55|32.15|33.58|32.18|33.58|32.18|33.55|32.15|20
1668910500000|2022-11-20 02:15:00|33.59|32.19|33.6|32.2|33.61|32.21|33.58|32.18|22
1668910800000|2022-11-20 02:20:00|33.61|32.21|33.63|32.23|33.66|32.26|33.6|32.2|17
1668911100000|2022-11-20 02:25:00|33.64|32.24|33.66|32.26|33.66|32.26|33.64|32.24|13
1668911400000|2022-11-20 02:30:00|33.65|32.25|33.67|32.27|33.67|32.27|33.64|32.24|5
1668911700000|2022-11-20 02:35:00|33.66|32.26|33.71|32.31|33.72|32.32|33.66|32.26|15
1668912000000|2022-11-20 02:40:00|33.7|32.3|33.69|32.29|33.7|32.3|33.69|32.29|8
1668912300000|2022-11-20 02:45:00|33.68|32.28|33.69|32.29|33.7|32.3|33.68|32.28|8
1668912600000|2022-11-20 02:50:00|33.68|32.28|33.67|32.27|33.69|32.29|33.67|32.27|24
1668912900000|2022-11-20 02:55:00|33.68|32.28|33.68|32.28|33.69|32.29|33.68|32.28|5
1668913200000|2022-11-20 03:00:00|33.67|32.27|33.65|32.25|33.68|32.28|33.65|32.25|15
1668913500000|2022-11-20 03:05:00|33.64|32.24|33.67|32.27|33.67|32.27|33.64|32.24|23
1668913800000|2022-11-20 03:10:00|33.66|32.26|33.67|32.27|33.68|32.28|33.65|32.25|30
1668914100000|2022-11-20 03:15:00|33.66|32.26|33.64|32.24|33.66|32.26|33.63|32.23|9
1668914400000|2022-11-20 03:20:00|33.63|32.23|33.63|32.23|33.64|32.24|33.63|32.23|33
1668914700000|2022-11-20 03:25:00|33.62|32.22|33.63|32.23|33.64|32.24|33.58|32.18|32
1668915000000|2022-11-20 03:30:00|33.64|32.24|33.58|32.18|33.64|32.24|33.57|32.17|55
1668915300000|2022-11-20 03:35:00|33.59|32.19|33.59|32.19|33.6|32.2|33.58|32.18|31
1668915600000|2022-11-20 03:40:00|33.58|32.18|33.55|32.15|33.58|32.18|33.54|32.14|8
1668915900000|2022-11-20 03:45:00|33.56|32.16|33.54|32.14|33.57|32.17|33.53|32.13|19
1668916500000|2022-11-20 03:55:00|33.55|32.15|33.55|32.15|33.55|32.15|33.53|32.13|13
1668916800000|2022-11-20 04:00:00|33.54|32.14|33.57|32.17|33.57|32.17|33.54|32.14|10
1668917100000|2022-11-20 04:05:00|33.56|32.16|33.59|32.19|33.59|32.19|33.56|32.16|6
1668917400000|2022-11-20 04:10:00|33.6|32.2|33.62|32.22|33.63|32.23|33.6|32.2|11
1668917700000|2022-11-20 04:15:00|33.63|32.23|33.65|32.25|33.66|32.26|33.62|32.22|9
1668918000000|2022-11-20 04:20:00|33.66|32.26|33.62|32.22|33.67|32.27|33.61|32.21|19
1668918300000|2022-11-20 04:25:00|33.61|32.21|33.62|32.22|33.64|32.24|33.6|32.2|23
1668918600000|2022-11-20 04:30:00|33.63|32.23|33.66|32.26|33.66|32.26|33.63|32.23|18
1668918900000|2022-11-20 04:35:00|33.67|32.27|33.68|32.28|33.68|32.28|33.66|32.26|26
1668919200000|2022-11-20 04:40:00|33.67|32.27|33.68|32.28|33.68|32.28|33.66|32.26|20
1668919500000|2022-11-20 04:45:00|33.67|32.27|33.68|32.28|33.68|32.28|33.64|32.24|22
1668919800000|2022-11-20 04:50:00|33.67|32.27|33.63|32.23|33.68|32.28|33.62|32.22|21
1668920100000|2022-11-20 04:55:00|33.62|32.22|33.63|32.23|33.63|32.23|33.62|32.22|4
1668920400000|2022-11-20 05:00:00|33.64|32.24|33.65|32.25|33.65|32.25|33.63|32.23|4
1668920700000|2022-11-20 05:05:00|33.64|32.24|33.64|32.24|33.65|32.25|33.64|32.24|3
1668921000000|2022-11-20 05:10:00|33.63|32.23|33.59|32.19|33.64|32.24|33.59|32.19|9
1668921300000|2022-11-20 05:15:00|33.58|32.18|33.6|32.2|33.6|32.2|33.58|32.18|9
1668921600000|2022-11-20 05:20:00|33.59|32.19|33.56|32.16|33.59|32.19|33.55|32.15|11
1668921900000|2022-11-20 05:25:00|33.57|32.17|33.57|32.17|33.58|32.18|33.56|32.16|13
1668922200000|2022-11-20 05:30:00|33.56|32.16|33.54|32.14|33.56|32.16|33.53|32.13|7
1668922500000|2022-11-20 05:35:00|33.55|32.15|33.54|32.14|33.56|32.16|33.54|32.14|10
1668922800000|2022-11-20 05:40:00|33.55|32.15|33.55|32.15|33.56|32.16|33.54|32.14|5
1668923100000|2022-11-20 05:45:00|33.56|32.16|33.58|32.18|33.59|32.19|33.55|32.15|17
1668923400000|2022-11-20 05:50:00|33.57|32.17|33.6|32.2|33.61|32.21|33.57|32.17|28
1668923700000|2022-11-20 05:55:00|33.61|32.21|33.54|32.14|33.61|32.21|33.54|32.14|16
1668924000000|2022-11-20 06:00:00|33.55|32.15|33.55|32.15|33.56|32.16|33.54|32.14|13
1668924300000|2022-11-20 06:05:00|33.54|32.14|33.53|32.13|33.55|32.15|33.52|32.12|12
1668924600000|2022-11-20 06:10:00|33.54|32.14|33.53|32.13|33.55|32.15|33.53|32.13|8
1668924900000|2022-11-20 06:15:00|33.52|32.12|33.47|32.07|33.52|32.12|33.46|32.06|22
1668925200000|2022-11-20 06:20:00|33.49|32.09|33.48|32.08|33.52|32.12|33.47|32.07|22
1668925500000|2022-11-20 06:25:00|33.49|32.09|33.49|32.09|33.5|32.1|33.48|32.08|5
1668925800000|2022-11-20 06:30:00|33.5|32.1|33.52|32.12|33.52|32.12|33.48|32.08|19
1668926100000|2022-11-20 06:35:00|33.51|32.11|33.52|32.12|33.52|32.12|33.51|32.11|4
1668926400000|2022-11-20 06:40:00|33.51|32.11|33.53|32.13|33.53|32.13|33.5|32.1|23
1668926700000|2022-11-20 06:45:00|33.54|32.14|33.53|32.13|33.54|32.14|33.53|32.13|2
1668927000000|2022-11-20 06:50:00|33.54|32.14|33.55|32.15|33.55|32.15|33.53|32.13|44
1668927300000|2022-11-20 06:55:00|33.54|32.14|33.55|32.15|33.56|32.16|33.53|32.13|29
1668927600000|2022-11-20 07:00:00|33.54|32.14|33.52|32.12|33.56|32.16|33.5|32.1|69
1668927900000|2022-11-20 07:05:00|33.53|32.13|33.56|32.16|33.56|32.16|33.52|32.12|60
1668928200000|2022-11-20 07:10:00|33.55|32.15|33.51|32.11|33.56|32.16|33.51|32.11|45
1668928500000|2022-11-20 07:15:00|33.5|32.1|33.53|32.13|33.53|32.13|33.5|32.1|40
1668928800000|2022-11-20 07:20:00|33.52|32.12|33.53|32.13|33.53|32.13|33.51|32.11|21
1668929100000|2022-11-20 07:25:00|33.54|32.14|33.56|32.16|33.58|32.18|33.54|32.14|21
1668929400000|2022-11-20 07:30:00|33.55|32.15|33.56|32.16|33.57|32.17|33.55|32.15|22
1668929700000|2022-11-20 07:35:00|33.57|32.17|33.57|32.17|33.57|32.17|33.56|32.16|19
1668930000000|2022-11-20 07:40:00|33.58|32.18|33.55|32.15|33.58|32.18|33.52|32.12|22
1668930300000|2022-11-20 07:45:00|33.54|32.14|33.58|32.18|33.62|32.22|33.54|32.14|39
1668930600000|2022-11-20 07:50:00|33.59|32.19|33.56|32.16|33.59|32.19|33.56|32.16|14
1668930900000|2022-11-20 07:55:00|33.57|32.17|33.57|32.17|33.57|32.17|33.54|32.14|13
1668931200000|2022-11-20 08:00:00|33.56|32.16|33.55|32.15|33.57|32.17|33.52|32.12|24
1668931500000|2022-11-20 08:05:00|33.54|32.14|33.53|32.13|33.54|32.14|33.52|32.12|10
1668931800000|2022-11-20 08:10:00|33.52|32.12|33.48|32.08|33.52|32.12|33.47|32.07|35
1668932100000|2022-11-20 08:15:00|33.49|32.09|33.46|32.06|33.49|32.09|33.46|32.06|12
1668932400000|2022-11-20 08:20:00|33.47|32.07|33.44|32.04|33.47|32.07|33.44|32.04|14
1668932700000|2022-11-20 08:25:00|33.45|32.05|33.42|32.02|33.45|32.05|33.42|32.02|22
1668933000000|2022-11-20 08:30:00|33.43|32.03|33.44|32.04|33.44|32.04|33.41|32.01|40
1668933300000|2022-11-20 08:35:00|33.45|32.05|33.31|31.91|33.45|32.05|33.3|31.9|29
1668933600000|2022-11-20 08:40:00|33.32|31.92|33.1|31.7|33.32|31.92|33.06|31.66|195
1668933900000|2022-11-20 08:45:00|33.08|31.68|33.1|31.7|33.16|31.76|33.06|31.66|124
1668934200000|2022-11-20 08:50:00|33.11|31.71|33.12|31.72|33.16|31.76|33.07|31.67|56
1668934500000|2022-11-20 08:55:00|33.13|31.73|33.13|31.73|33.13|31.73|33.1|31.7|49
1668934800000|2022-11-20 09:00:00|33.12|31.72|33.13|31.73|33.13|31.73|33.08|31.68|52
1668935100000|2022-11-20 09:05:00|33.12|31.72|33.17|31.77|33.17|31.77|33.11|31.71|14
1668935400000|2022-11-20 09:10:00|33.18|31.78|33.2|31.8|33.2|31.8|33.17|31.77|31
1668935700000|2022-11-20 09:15:00|33.19|31.79|33.21|31.81|33.22|31.82|33.19|31.79|9
1668936000000|2022-11-20 09:20:00|33.22|31.82|33.17|31.77|33.22|31.82|33.16|31.76|20
1668936300000|2022-11-20 09:25:00|33.18|31.78|33.19|31.79|33.2|31.8|33.18|31.78|32
1668936600000|2022-11-20 09:30:00|33.2|31.8|33.16|31.76|33.2|31.8|33.15|31.75|29
1668936900000|2022-11-20 09:35:00|33.17|31.77|33.17|31.77|33.19|31.79|33.17|31.77|7
1668937200000|2022-11-20 09:40:00|33.18|31.78|33.16|31.76|33.18|31.78|33.14|31.74|28
1668937500000|2022-11-20 09:45:00|33.15|31.75|33.14|31.74|33.17|31.77|33.13|31.73|26
1668937800000|2022-11-20 09:50:00|33.13|31.73|33.13|31.73|33.14|31.74|33.12|31.72|9
1668938100000|2022-11-20 09:55:00|33.12|31.72|33.14|31.74|33.14|31.74|33.1|31.7|12
1668938400000|2022-11-20 10:00:00|33.13|31.73|33.15|31.75|33.15|31.75|33.12|31.72|17
1668938700000|2022-11-20 10:05:00|33.14|31.74|33.16|31.76|33.16|31.76|33.13|31.73|23
1668939000000|2022-11-20 10:10:00|33.15|31.75|33.2|31.8|33.2|31.8|33.15|31.75|18
1668939300000|2022-11-20 10:15:00|33.19|31.79|33.21|31.81|33.22|31.82|33.19|31.79|5
1668939600000|2022-11-20 10:20:00|33.2|31.8|33.21|31.81|33.23|31.83|33.2|31.8|10
1668939900000|2022-11-20 10:25:00|33.22|31.82|33.23|31.83|33.23|31.83|33.21|31.81|16
1668940200000|2022-11-20 10:30:00|33.22|31.82|33.22|31.82|33.22|31.82|33.2|31.8|11
1668940500000|2022-11-20 10:35:00|33.21|31.81|33.2|31.8|33.22|31.82|33.2|31.8|22
1668940800000|2022-11-20 10:40:00|33.22|31.82|33.05|31.65|33.23|31.83|33.01|31.61|67
1668941100000|2022-11-20 10:45:00|33.04|31.64|33.06|31.66|33.07|31.67|33.01|31.61|71
1668941400000|2022-11-20 10:50:00|33.05|31.65|33.05|31.65|33.06|31.66|33.04|31.64|33
1668941700000|2022-11-20 10:55:00|33.06|31.66|33.06|31.66|33.06|31.66|33.03|31.63|29
1668942000000|2022-11-20 11:00:00|33.05|31.65|33.01|31.61|33.05|31.65|33.01|31.61|11
1668942300000|2022-11-20 11:05:00|33|31.6|33.03|31.63|33.04|31.64|32.98|31.58|40
1668942600000|2022-11-20 11:10:00|33.02|31.62|33.01|31.61|33.02|31.62|33|31.6|12
1668942900000|2022-11-20 11:15:00|33|31.6|32.88|31.48|33.02|31.62|32.85|31.45|52
1668943200000|2022-11-20 11:20:00|32.89|31.49|32.98|31.58|33.01|31.61|32.88|31.48|64
1668943500000|2022-11-20 11:25:00|32.99|31.59|32.96|31.56|32.99|31.59|32.92|31.52|60
1668943800000|2022-11-20 11:30:00|32.95|31.55|32.61|31.21|32.96|31.56|32.6|31.2|187
1668944100000|2022-11-20 11:35:00|32.62|31.22|32.67|31.27|32.71|31.31|32.53|31.13|239
1668944400000|2022-11-20 11:40:00|32.66|31.26|32.68|31.28|32.74|31.34|32.64|31.24|108
1668944700000|2022-11-20 11:45:00|32.67|31.27|32.67|31.27|32.76|31.36|32.64|31.24|118
1668945000000|2022-11-20 11:50:00|32.68|31.28|32.67|31.27|32.69|31.29|32.66|31.26|45
1668945300000|2022-11-20 11:55:00|32.66|31.26|32.61|31.21|32.67|31.27|32.6|31.2|34
1668945600000|2022-11-20 12:00:00|32.6|31.2|32.47|31.07|32.6|31.2|32.38|30.98|177
1668945900000|2022-11-20 12:05:00|32.46|31.06|32.53|31.13|32.58|31.18|32.46|31.06|75
1668946200000|2022-11-20 12:10:00|32.52|31.12|32.43|31.03|32.53|31.13|32.39|30.99|94
1668946500000|2022-11-20 12:15:00|32.44|31.04|32.44|31.04|32.48|31.08|32.41|31.01|71
1668946800000|2022-11-20 12:20:00|32.43|31.03|32.55|31.15|32.57|31.17|32.42|31.02|70
1668947100000|2022-11-20 12:25:00|32.56|31.16|32.54|31.14|32.57|31.17|32.53|31.13|41
1668947400000|2022-11-20 12:30:00|32.55|31.15|32.52|31.12|32.57|31.17|32.5|31.1|67
1668947700000|2022-11-20 12:35:00|32.53|31.13|32.56|31.16|32.56|31.16|32.52|31.12|34
1668948000000|2022-11-20 12:40:00|32.55|31.15|32.58|31.18|32.58|31.18|32.55|31.15|33
1668948300000|2022-11-20 12:45:00|32.57|31.17|32.56|31.16|32.57|31.17|32.56|31.16|6
1668948600000|2022-11-20 12:50:00|32.57|31.17|32.56|31.16|32.58|31.18|32.56|31.16|38
1668948900000|2022-11-20 12:55:00|32.57|31.17|32.56|31.16|32.57|31.17|32.56|31.16|8
1668949200000|2022-11-20 13:00:00|32.57|31.17|32.57|31.17|32.58|31.18|32.56|31.16|11
1668949500000|2022-11-20 13:05:00|32.56|31.16|32.58|31.18|32.58|31.18|32.56|31.16|3
1668949800000|2022-11-20 13:10:00|32.59|31.19|32.64|31.24|32.64|31.24|32.59|31.19|23
1668950100000|2022-11-20 13:15:00|32.63|31.23|32.68|31.28|32.73|31.33|32.62|31.22|50
1668950400000|2022-11-20 13:20:00|32.67|31.27|32.59|31.19|32.67|31.27|32.58|31.18|33
1668950700000|2022-11-20 13:25:00|32.6|31.2|32.59|31.19|32.61|31.21|32.58|31.18|26
1668951000000|2022-11-20 13:30:00|32.6|31.2|32.56|31.16|32.61|31.21|32.56|31.16|26
1668951300000|2022-11-20 13:35:00|32.57|31.17|32.6|31.2|32.65|31.25|32.56|31.16|36
1668951600000|2022-11-20 13:40:00|32.61|31.21|32.63|31.23|32.63|31.23|32.59|31.19|21
1668951900000|2022-11-20 13:45:00|32.62|31.22|32.65|31.25|32.66|31.26|32.6|31.2|18
1668952200000|2022-11-20 13:50:00|32.64|31.24|32.66|31.26|32.67|31.27|32.63|31.23|21
1668952500000|2022-11-20 13:55:00|32.67|31.27|32.66|31.26|32.68|31.28|32.62|31.22|38
1668952800000|2022-11-20 14:00:00|32.65|31.25|32.61|31.21|32.66|31.26|32.61|31.21|9
1668953100000|2022-11-20 14:05:00|32.69|31.29|32.68|31.28|32.74|31.34|32.68|31.28|24
1668953400000|2022-11-20 14:10:00|32.69|31.29|32.68|31.28|32.72|31.32|32.68|31.28|30
1668953700000|2022-11-20 14:15:00|32.67|31.27|32.63|31.23|32.68|31.28|32.63|31.23|9
1668954000000|2022-11-20 14:20:00|32.62|31.22|32.6|31.2|32.62|31.22|32.59|31.19|21
1668954300000|2022-11-20 14:25:00|32.59|31.19|32.62|31.22|32.64|31.24|32.59|31.19|20
1668954600000|2022-11-20 14:30:00|32.61|31.21|32.52|31.12|32.61|31.21|32.52|31.12|10
1668954900000|2022-11-20 14:35:00|32.53|31.13|32.52|31.12|32.55|31.15|32.52|31.12|20
1668955200000|2022-11-20 14:40:00|32.53|31.13|32.52|31.12|32.54|31.14|32.51|31.11|30
1668955500000|2022-11-20 14:45:00|32.51|31.11|32.55|31.15|32.56|31.16|32.51|31.11|19
1668955800000|2022-11-20 14:50:00|32.56|31.16|32.58|31.18|32.58|31.18|32.56|31.16|6
1668956100000|2022-11-20 14:55:00|32.57|31.17|32.58|31.18|32.58|31.18|32.57|31.17|4
1668956400000|2022-11-20 15:00:00|32.57|31.17|32.59|31.19|32.6|31.2|32.56|31.16|23
1668956700000|2022-11-20 15:05:00|32.58|31.18|32.59|31.19|32.6|31.2|32.58|31.18|8
1668957000000|2022-11-20 15:10:00|32.6|31.2|32.66|31.26|32.66|31.26|32.59|31.19|23
1668957300000|2022-11-20 15:15:00|32.67|31.27|32.63|31.23|32.73|31.33|32.63|31.23|46
1668957600000|2022-11-20 15:20:00|32.62|31.22|32.62|31.22|32.65|31.25|32.61|31.21|37
1668957900000|2022-11-20 15:25:00|32.61|31.21|32.62|31.22|32.65|31.25|32.61|31.21|42
1668958200000|2022-11-20 15:30:00|32.63|31.23|32.64|31.24|32.66|31.26|32.62|31.22|12
1668958500000|2022-11-20 15:35:00|32.63|31.23|32.66|31.26|32.68|31.28|32.62|31.22|18
1668958800000|2022-11-20 15:40:00|32.65|31.25|32.63|31.23|32.67|31.27|32.63|31.23|23
1668959100000|2022-11-20 15:45:00|32.64|31.24|32.6|31.2|32.64|31.24|32.58|31.18|29
1668959400000|2022-11-20 15:50:00|32.61|31.21|32.58|31.18|32.61|31.21|32.57|31.17|24
1668959700000|2022-11-20 15:55:00|32.59|31.19|32.59|31.19|32.6|31.2|32.58|31.18|13
1668960000000|2022-11-20 16:00:00|32.6|31.2|32.57|31.17|32.61|31.21|32.57|31.17|20
1668960300000|2022-11-20 16:05:00|32.59|31.19|32.44|31.04|32.65|31.25|32.42|31.02|44
1668960600000|2022-11-20 16:10:00|32.45|31.05|32.47|31.07|32.51|31.11|32.36|30.96|77
1668960900000|2022-11-20 16:15:00|32.48|31.08|32.42|31.02|32.49|31.09|32.41|31.01|50
1668961200000|2022-11-20 16:20:00|32.43|31.03|32.44|31.04|32.47|31.07|32.42|31.02|42
1668961500000|2022-11-20 16:25:00|32.43|31.03|32.47|31.07|32.48|31.08|32.43|31.03|23
1668961800000|2022-11-20 16:30:00|32.48|31.08|32.47|31.07|32.49|31.09|32.46|31.06|22
1668962100000|2022-11-20 16:35:00|32.48|31.08|32.51|31.11|32.51|31.11|32.47|31.07|26
1668962400000|2022-11-20 16:40:00|32.52|31.12|32.48|31.08|32.53|31.13|32.47|31.07|28
1668962700000|2022-11-20 16:45:00|32.47|31.07|32.53|31.13|32.54|31.14|32.47|31.07|33
1668963000000|2022-11-20 16:50:00|32.54|31.14|32.58|31.18|32.59|31.19|32.54|31.14|21
1668963300000|2022-11-20 16:55:00|32.57|31.17|32.58|31.18|32.59|31.19|32.56|31.16|26
1668963600000|2022-11-20 17:00:00|32.57|31.17|32.54|31.14|32.57|31.17|32.53|31.13|18
1668963900000|2022-11-20 17:05:00|32.55|31.15|32.53|31.13|32.56|31.16|32.52|31.12|27
1668964200000|2022-11-20 17:10:00|32.54|31.14|32.54|31.14|32.54|31.14|32.52|31.12|11
1668964500000|2022-11-20 17:15:00|32.53|31.13|32.53|31.13|32.55|31.15|32.52|31.12|31
1668964800000|2022-11-20 17:20:00|32.52|31.12|32.53|31.13|32.53|31.13|32.52|31.12|24
1668965100000|2022-11-20 17:25:00|32.52|31.12|32.52|31.12|32.53|31.13|32.52|31.12|5
1668965400000|2022-11-20 17:30:00|32.53|31.13|32.6|31.2|32.6|31.2|32.53|31.13|30
1668965700000|2022-11-20 17:35:00|32.59|31.19|32.62|31.22|32.63|31.23|32.59|31.19|27
1668966000000|2022-11-20 17:40:00|32.61|31.21|32.56|31.16|32.61|31.21|32.55|31.15|34
1668966300000|2022-11-20 17:45:00|32.57|31.17|32.55|31.15|32.58|31.18|32.54|31.14|23
1668966600000|2022-11-20 17:50:00|32.56|31.16|32.42|31.02|32.57|31.17|32.37|30.97|55
1668966900000|2022-11-20 17:55:00|32.43|31.03|32.4|31|32.47|31.07|32.37|30.97|70
1668967200000|2022-11-20 18:00:00|32.39|30.99|32.23|30.83|32.39|30.99|32.23|30.83|122
1668967500000|2022-11-20 18:05:00|32.22|30.82|32.41|31.01|32.44|31.04|32.22|30.82|70
1668967800000|2022-11-20 18:10:00|32.4|31|32.45|31.05|32.45|31.05|32.4|31|30
1668968100000|2022-11-20 18:15:00|32.44|31.04|32.56|31.16|32.59|31.19|32.43|31.03|47
1668968400000|2022-11-20 18:20:00|32.55|31.15|32.56|31.16|32.58|31.18|32.52|31.12|35
1668968700000|2022-11-20 18:25:00|32.55|31.15|32.5|31.1|32.55|31.15|32.48|31.08|28
1668969000000|2022-11-20 18:30:00|32.49|31.09|32.48|31.08|32.51|31.11|32.46|31.06|44
1668969300000|2022-11-20 18:35:00|32.49|31.09|32.46|31.06|32.49|31.09|32.41|31.01|40
1668969600000|2022-11-20 18:40:00|32.45|31.05|32.45|31.05|32.47|31.07|32.41|31.01|31
1668969900000|2022-11-20 18:45:00|32.46|31.06|32.46|31.06|32.47|31.07|32.44|31.04|21
1668970200000|2022-11-20 18:50:00|32.45|31.05|32.45|31.05|32.48|31.08|32.45|31.05|15
1668970500000|2022-11-20 18:55:00|32.44|31.04|32.5|31.1|32.51|31.11|32.44|31.04|19
1668970800000|2022-11-20 19:00:00|32.49|31.09|32.47|31.07|32.49|31.09|32.45|31.05|19
1668971100000|2022-11-20 19:05:00|32.48|31.08|32.49|31.09|32.49|31.09|32.47|31.07|10
1668971400000|2022-11-20 19:10:00|32.48|31.08|32.47|31.07|32.48|31.08|32.45|31.05|16
1668971700000|2022-11-20 19:15:00|32.46|31.06|32.49|31.09|32.5|31.1|32.46|31.06|12
1668972000000|2022-11-20 19:20:00|32.48|31.08|32.48|31.08|32.49|31.09|32.46|31.06|13
1668972300000|2022-11-20 19:25:00|32.49|31.09|32.51|31.11|32.52|31.12|32.48|31.08|14
1668972600000|2022-11-20 19:30:00|32.5|31.1|32.51|31.11|32.53|31.13|32.48|31.08|26
1668972900000|2022-11-20 19:35:00|32.52|31.12|32.51|31.11|32.52|31.12|32.5|31.1|14
1668973200000|2022-11-20 19:40:00|32.5|31.1|32.49|31.09|32.5|31.1|32.46|31.06|10
1668973500000|2022-11-20 19:45:00|32.5|31.1|32.53|31.13|32.53|31.13|32.5|31.1|34
1668973800000|2022-11-20 19:50:00|32.52|31.12|32.55|31.15|32.55|31.15|32.51|31.11|19
1668974100000|2022-11-20 19:55:00|32.56|31.16|32.61|31.21|32.68|31.28|32.55|31.15|113
1668974400000|2022-11-20 20:00:00|32.62|31.22|32.54|31.14|32.63|31.23|32.52|31.12|54
1668974700000|2022-11-20 20:05:00|32.55|31.15|32.51|31.11|32.55|31.15|32.48|31.08|33
1668975000000|2022-11-20 20:10:00|32.5|31.1|32.46|31.06|32.52|31.12|32.46|31.06|27
1668975300000|2022-11-20 20:15:00|32.47|31.07|32.47|31.07|32.5|31.1|32.46|31.06|34
1668975600000|2022-11-20 20:20:00|32.48|31.08|32.44|31.04|32.48|31.08|32.3|30.9|91
1668975900000|2022-11-20 20:25:00|32.43|31.03|32.3|30.9|32.44|31.04|32.26|30.86|79
1668976200000|2022-11-20 20:30:00|32.29|30.89|32.27|30.87|32.32|30.92|32.2|30.8|105
1668976500000|2022-11-20 20:35:00|32.28|30.88|32.3|30.9|32.31|30.91|32.25|30.85|41
1668976800000|2022-11-20 20:40:00|32.31|30.91|32.27|30.87|32.31|30.91|32.26|30.86|47
1668977100000|2022-11-20 20:45:00|32.28|30.88|32.33|30.93|32.36|30.96|32.28|30.88|26
1668977400000|2022-11-20 20:50:00|32.32|30.92|32.37|30.97|32.39|30.99|32.3|30.9|40
1668977700000|2022-11-20 20:55:00|32.36|30.96|32.4|31|32.41|31.01|32.36|30.96|28
1668978000000|2022-11-20 21:00:00|32.39|30.99|32.34|30.94|32.39|30.99|32.33|30.93|30
1668978300000|2022-11-20 21:05:00|32.33|30.93|32.34|30.94|32.36|30.96|32.3|30.9|56
1668978600000|2022-11-20 21:10:00|32.33|30.93|32.34|30.94|32.35|30.95|32.31|30.91|62
1668978900000|2022-11-20 21:15:00|32.33|30.93|32.27|30.87|32.34|30.94|32.27|30.87|33
1668979200000|2022-11-20 21:20:00|32.28|30.88|32.27|30.87|32.3|30.9|32.27|30.87|14
1668979500000|2022-11-20 21:25:00|32.28|30.88|32.27|30.87|32.29|30.89|32.24|30.84|27
1668979800000|2022-11-20 21:30:00|32.28|30.88|32.12|30.72|32.28|30.88|32.12|30.72|104
1668980100000|2022-11-20 21:35:00|32.13|30.73|32.11|30.71|32.18|30.78|32.11|30.71|67
1668980400000|2022-11-20 21:40:00|32.12|30.72|32.16|30.76|32.23|30.83|32.12|30.72|72
1668980700000|2022-11-20 21:45:00|32.15|30.75|31.94|30.54|32.17|30.77|31.9|30.5|152
1668981000000|2022-11-20 21:50:00|31.95|30.55|31.8|30.4|32|30.6|31.78|30.38|256
1668981300000|2022-11-20 21:55:00|31.79|30.39|31.8|30.4|31.85|30.45|31.69|30.29|182
1668981600000|2022-11-20 22:00:00|31.79|30.39|31.89|30.49|31.9|30.5|31.67|30.27|129
1668981900000|2022-11-20 22:05:00|31.9|30.5|31.92|30.52|31.94|30.54|31.73|30.33|125
1668982200000|2022-11-20 22:10:00|31.93|30.53|31.87|30.47|31.99|30.59|31.84|30.44|72
1668982500000|2022-11-20 22:15:00|31.88|30.48|31.91|30.51|31.96|30.56|31.87|30.47|78
1668982800000|2022-11-20 22:20:00|31.92|30.52|31.96|30.56|31.97|30.57|31.88|30.48|32
1668983100000|2022-11-20 22:25:00|31.97|30.57|31.93|30.53|31.99|30.59|31.9|30.5|69
1668983400000|2022-11-20 22:30:00|31.94|30.54|31.9|30.5|31.94|30.54|31.87|30.47|48
1668983700000|2022-11-20 22:35:00|31.89|30.49|31.85|30.45|31.9|30.5|31.84|30.44|43
1668984000000|2022-11-20 22:40:00|31.84|30.44|31.86|30.46|31.86|30.46|31.77|30.37|71
1668984300000|2022-11-20 22:45:00|31.85|30.45|31.88|30.48|31.91|30.51|31.85|30.45|53
1668984600000|2022-11-20 22:50:00|31.87|30.47|31.9|30.5|31.91|30.51|31.87|30.47|36
1668984900000|2022-11-20 22:55:00|31.91|30.51|31.91|30.51|31.94|30.54|31.9|30.5|28
1668985200000|2022-11-20 23:00:00|31.92|30.52|31.85|30.45|31.96|30.56|31.84|30.44|57
1668985500000|2022-11-20 23:05:00|31.86|30.46|31.75|30.35|31.86|30.46|31.75|30.35|109
1668985800000|2022-11-20 23:10:00|31.76|30.36|31.88|30.48|31.88|30.48|31.76|30.36|87
1668986100000|2022-11-20 23:15:00|31.87|30.47|31.77|30.37|31.88|30.48|31.75|30.35|83
1668986400000|2022-11-20 23:20:00|31.78|30.38|31.83|30.43|31.84|30.44|31.76|30.36|51
1668986700000|2022-11-20 23:25:00|31.82|30.42|31.87|30.47|31.92|30.52|31.81|30.41|54
1668987000000|2022-11-20 23:30:00|31.86|30.46|31.86|30.46|31.92|30.52|31.84|30.44|62
1668987300000|2022-11-20 23:35:00|31.87|30.47|31.95|30.55|31.95|30.55|31.82|30.42|57
1668987600000|2022-11-20 23:40:00|31.94|30.54|31.9|30.5|32|30.6|31.89|30.49|84
1668987900000|2022-11-20 23:45:00|31.89|30.49|31.91|30.51|31.93|30.53|31.85|30.45|62
1668988200000|2022-11-20 23:50:00|31.92|30.52|31.89|30.49|31.92|30.52|31.86|30.46|35
1668988500000|2022-11-20 23:55:00|31.9|30.5|31.87|30.47|31.9|30.5|31.87|30.47|58
1668988800000|2022-11-21 00:00:00|31.86|30.46|31.69|30.29|31.87|30.47|31.69|30.29|106
1668989100000|2022-11-21 00:05:00|31.7|30.3|31.48|30.08|31.71|30.31|31.28|29.88|325
1668989400000|2022-11-21 00:10:00|31.49|30.09|31.54|30.14|31.61|30.21|31.45|30.05|163
1668989700000|2022-11-21 00:15:00|31.53|30.13|31.79|30.39|31.81|30.41|31.53|30.13|86
1668990000000|2022-11-21 00:20:00|31.78|30.38|31.71|30.31|31.79|30.39|31.68|30.28|98
1668990300000|2022-11-21 00:25:00|31.72|30.32|31.73|30.33|31.75|30.35|31.7|30.3|54
1668990600000|2022-11-21 00:30:00|31.74|30.34|31.58|30.18|31.79|30.39|31.56|30.16|94
1668990900000|2022-11-21 00:35:00|31.59|30.19|31.74|30.34|31.77|30.37|31.5|30.1|138
1668991200000|2022-11-21 00:40:00|31.75|30.35|31.7|30.3|31.78|30.38|31.65|30.25|89
1668991500000|2022-11-21 00:45:00|31.71|30.31|31.82|30.42|31.83|30.43|31.6|30.2|113
1668991800000|2022-11-21 00:50:00|31.83|30.43|31.94|30.54|31.96|30.56|31.82|30.42|101
1668992100000|2022-11-21 00:55:00|31.95|30.55|31.95|30.55|31.98|30.58|31.88|30.48|77
1668992400000|2022-11-21 01:00:00|31.96|30.56|31.94|30.54|31.96|30.56|31.88|30.48|80
1668992700000|2022-11-21 01:05:00|31.93|30.53|31.94|30.54|31.98|30.58|31.93|30.53|44
1668993000000|2022-11-21 01:10:00|31.93|30.53|31.95|30.55|31.96|30.56|31.93|30.53|47
1668993300000|2022-11-21 01:15:00|31.94|30.54|31.91|30.51|31.95|30.55|31.89|30.49|48
1668993600000|2022-11-21 01:20:00|31.92|30.52|31.89|30.49|31.93|30.53|31.87|30.47|36
1668993900000|2022-11-21 01:25:00|31.88|30.48|31.81|30.41|31.89|30.49|31.8|30.4|68
1668994200000|2022-11-21 01:30:00|31.82|30.42|31.7|30.3|31.84|30.44|31.69|30.29|50
1668994500000|2022-11-21 01:35:00|31.71|30.31|31.65|30.25|31.73|30.33|31.59|30.19|74
1668994800000|2022-11-21 01:40:00|31.66|30.26|31.79|30.39|31.8|30.4|31.66|30.26|77
1668995100000|2022-11-21 01:45:00|31.8|30.4|31.77|30.37|31.83|30.43|31.75|30.35|49
1668995400000|2022-11-21 01:50:00|31.78|30.38|31.76|30.36|31.79|30.39|31.72|30.32|38
1668995700000|2022-11-21 01:55:00|31.77|30.37|31.64|30.24|31.77|30.37|31.56|30.16|71
1668996000000|2022-11-21 02:00:00|31.63|30.23|31.55|30.15|31.64|30.24|31.55|30.15|96
1668996300000|2022-11-21 02:05:00|31.54|30.14|31.14|29.74|31.55|30.15|31.13|29.73|213
1668996600000|2022-11-21 02:10:00|31.15|29.75|31.21|29.81|31.29|29.89|31.11|29.71|247
1668996900000|2022-11-21 02:15:00|31.22|29.82|31.13|29.73|31.23|29.83|30.99|29.59|190
1668997200000|2022-11-21 02:20:00|31.14|29.74|31.05|29.65|31.21|29.81|30.99|29.59|183
1668997500000|2022-11-21 02:25:00|31.06|29.66|31.05|29.65|31.14|29.74|31.04|29.64|144
1668997800000|2022-11-21 02:30:00|31.04|29.64|31.09|29.69|31.15|29.75|30.93|29.53|163
1668998100000|2022-11-21 02:35:00|31.08|29.68|31.16|29.76|31.17|29.77|31.08|29.68|82
1668998400000|2022-11-21 02:40:00|31.17|29.77|31.18|29.78|31.22|29.82|31.16|29.76|86
1668998700000|2022-11-21 02:45:00|31.19|29.79|31.09|29.69|31.2|29.8|31.09|29.69|71
1668999000000|2022-11-21 02:50:00|31.1|29.7|31.11|29.71|31.13|29.73|31.08|29.68|64
1668999300000|2022-11-21 02:55:00|31.12|29.72|31.05|29.65|31.13|29.73|30.96|29.56|69
1668999600000|2022-11-21 03:00:00|31.04|29.64|31.04|29.64|31.11|29.71|30.95|29.55|70
1668999900000|2022-11-21 03:05:00|31.03|29.63|30.97|29.57|31.03|29.63|30.92|29.52|97
1669000200000|2022-11-21 03:10:00|30.96|29.56|31|29.6|31.02|29.62|30.95|29.55|63
1669000500000|2022-11-21 03:15:00|30.99|29.59|30.91|29.51|31|29.6|30.9|29.5|83
1669000800000|2022-11-21 03:20:00|30.92|29.52|30.88|29.48|30.97|29.57|30.85|29.45|99
1669001100000|2022-11-21 03:25:00|30.89|29.49|30.87|29.47|30.95|29.55|30.84|29.44|109
1669001400000|2022-11-21 03:30:00|30.86|29.46|30.96|29.56|30.97|29.57|30.86|29.46|79
1669001700000|2022-11-21 03:35:00|30.97|29.57|31.01|29.61|31.03|29.63|30.93|29.53|51
1669002000000|2022-11-21 03:40:00|31.02|29.62|31|29.6|31.02|29.62|30.99|29.59|63
1669002300000|2022-11-21 03:45:00|30.99|29.59|31.1|29.7|31.1|29.7|30.99|29.59|61
1669002600000|2022-11-21 03:50:00|31.09|29.69|31.16|29.76|31.2|29.8|31.05|29.65|76
1669002900000|2022-11-21 03:55:00|31.17|29.77|31.2|29.8|31.2|29.8|31.13|29.73|69
1669003200000|2022-11-21 04:00:00|31.19|29.79|31.18|29.78|31.3|29.9|31.16|29.76|132
1669003500000|2022-11-21 04:05:00|31.19|29.79|31.27|29.87|31.29|29.89|31.17|29.77|90
1669003800000|2022-11-21 04:10:00|31.26|29.86|31.32|29.92|31.34|29.94|31.26|29.86|88
1669004100000|2022-11-21 04:15:00|31.34|29.94|31.53|30.13|31.55|30.15|31.34|29.94|195
1669004400000|2022-11-21 04:20:00|31.51|30.11|31.45|30.05|31.52|30.12|31.44|30.04|71
1669004700000|2022-11-21 04:25:00|31.44|30.04|31.37|29.97|31.46|30.06|31.37|29.97|63
1669005000000|2022-11-21 04:30:00|31.38|29.98|31.32|29.92|31.38|29.98|31.31|29.91|87
1669005300000|2022-11-21 04:35:00|31.33|29.93|31.29|29.89|31.35|29.95|31.27|29.87|62
1669005600000|2022-11-21 04:40:00|31.28|29.88|31.28|29.88|31.29|29.89|31.26|29.86|66
1669005900000|2022-11-21 04:45:00|31.27|29.87|31.31|29.91|31.31|29.91|31.26|29.86|58
1669006200000|2022-11-21 04:50:00|31.3|29.9|31.25|29.85|31.31|29.91|31.22|29.82|51
1669006500000|2022-11-21 04:55:00|31.26|29.86|31.25|29.85|31.26|29.86|31.24|29.84|52
1669006800000|2022-11-21 05:00:00|31.24|29.84|31.32|29.92|31.33|29.93|31.21|29.81|62
1669007100000|2022-11-21 05:05:00|31.31|29.91|31.38|29.98|31.39|29.99|31.3|29.9|20
1669007400000|2022-11-21 05:10:00|31.39|29.99|31.41|30.01|31.42|30.02|31.37|29.97|22
1669007700000|2022-11-21 05:15:00|31.42|30.02|31.36|29.96|31.44|30.04|31.35|29.95|56
1669008000000|2022-11-21 05:20:00|31.37|29.97|31.35|29.95|31.37|29.97|31.31|29.91|35
1669008300000|2022-11-21 05:25:00|31.36|29.96|31.39|29.99|31.4|30|31.36|29.96|36
1669008600000|2022-11-21 05:30:00|31.38|29.98|31.37|29.97|31.4|30|31.36|29.96|38
1669008900000|2022-11-21 05:35:00|31.36|29.96|31.43|30.03|31.43|30.03|31.33|29.93|41
1669009200000|2022-11-21 05:40:00|31.42|30.02|31.51|30.11|31.53|30.13|31.42|30.02|67
1669009500000|2022-11-21 05:45:00|31.52|30.12|31.56|30.16|31.57|30.17|31.5|30.1|31
1669009800000|2022-11-21 05:50:00|31.55|30.15|31.52|30.12|31.56|30.16|31.49|30.09|71
1669010100000|2022-11-21 05:55:00|31.54|30.14|31.53|30.13|31.54|30.14|31.48|30.08|36
1669010400000|2022-11-21 06:00:00|31.54|30.14|31.52|30.12|31.55|30.15|31.47|30.07|68
1669010700000|2022-11-21 06:05:00|31.53|30.13|31.45|30.05|31.53|30.13|31.45|30.05|55
1669011000000|2022-11-21 06:10:00|31.44|30.04|31.44|30.04|31.52|30.12|31.44|30.04|38
1669011300000|2022-11-21 06:15:00|31.46|30.06|31.43|30.03|31.46|30.06|31.34|29.94|80
1669011600000|2022-11-21 06:20:00|31.42|30.02|31.41|30.01|31.43|30.03|31.36|29.96|56
1669011900000|2022-11-21 06:25:00|31.42|30.02|31.31|29.91|31.42|30.02|31.29|29.89|56
1669012200000|2022-11-21 06:30:00|31.3|29.9|31.33|29.93|31.35|29.95|31.29|29.89|52
1669012500000|2022-11-21 06:35:00|31.34|29.94|31.3|29.9|31.35|29.95|31.29|29.89|48
1669012800000|2022-11-21 06:40:00|31.31|29.91|31.34|29.94|31.36|29.96|31.29|29.89|37
1669013100000|2022-11-21 06:45:00|31.35|29.95|31.33|29.93|31.37|29.97|31.31|29.91|31
1669013400000|2022-11-21 06:50:00|31.32|29.92|31.33|29.93|31.36|29.96|31.3|29.9|36
1669013700000|2022-11-21 06:55:00|31.32|29.92|31.27|29.87|31.32|29.92|31.26|29.86|52
1669014000000|2022-11-21 07:00:00|31.28|29.88|31.29|29.89|31.3|29.9|31.27|29.87|38
1669014300000|2022-11-21 07:05:00|31.28|29.88|31.31|29.91|31.32|29.92|31.28|29.88|13
1669014600000|2022-11-21 07:10:00|31.3|29.9|31.31|29.91|31.32|29.92|31.29|29.89|24
1669014900000|2022-11-21 07:15:00|31.29|29.89|31.29|29.89|31.3|29.9|31.29|29.89|3
1669015200000|2022-11-21 07:20:00|31.28|29.88|31.25|29.85|31.29|29.89|31.25|29.85|18
1669015500000|2022-11-21 07:25:00|31.24|29.84|31.23|29.83|31.25|29.85|31.22|29.82|25
1669015800000|2022-11-21 07:30:00|31.22|29.82|31.16|29.76|31.25|29.85|31.15|29.75|46
1669016100000|2022-11-21 07:35:00|31.15|29.75|31.06|29.66|31.16|29.76|31.03|29.63|88
1669016400000|2022-11-21 07:40:00|31.07|29.67|30.92|29.52|31.09|29.69|30.92|29.52|118
1669016700000|2022-11-21 07:45:00|30.93|29.53|31.08|29.68|31.1|29.7|30.92|29.52|155
1669017000000|2022-11-21 07:50:00|31.07|29.67|31.1|29.7|31.14|29.74|31.02|29.62|88
1669017300000|2022-11-21 07:55:00|31.09|29.69|31.08|29.68|31.1|29.7|31.06|29.66|28
1669017600000|2022-11-21 08:00:00|31.09|29.69|31.09|29.69|31.1|29.7|31.07|29.67|33
1669017900000|2022-11-21 08:05:00|31.08|29.68|30.96|29.56|31.09|29.69|30.95|29.55|39
1669018200000|2022-11-21 08:10:00|30.97|29.57|31|29.6|31.01|29.61|30.96|29.56|29
1669018500000|2022-11-21 08:15:00|31.01|29.61|30.99|29.59|31.01|29.61|30.97|29.57|47
1669018800000|2022-11-21 08:20:00|31|29.6|31.02|29.62|31.03|29.63|30.99|29.59|39
1669019100000|2022-11-21 08:25:00|31.03|29.63|31.05|29.65|31.06|29.66|31.02|29.62|37
1669019400000|2022-11-21 08:30:00|31.04|29.64|31.03|29.63|31.08|29.68|31.03|29.63|28
1669019700000|2022-11-21 08:35:00|31.04|29.64|31.04|29.64|31.08|29.68|31.03|29.63|31
1669020000000|2022-11-21 08:40:00|31.05|29.65|31.05|29.65|31.06|29.66|31.03|29.63|25
1669020300000|2022-11-21 08:45:00|31.06|29.66|31|29.6|31.14|29.74|31|29.6|45
1669020600000|2022-11-21 08:50:00|31.01|29.61|30.95|29.55|31.06|29.66|30.94|29.54|69
1669020900000|2022-11-21 08:55:00|30.96|29.56|31.01|29.61|31.05|29.65|30.95|29.55|59
1669021200000|2022-11-21 09:00:00|31.02|29.62|31|29.6|31.07|29.67|31|29.6|43
1669021500000|2022-11-21 09:05:00|30.99|29.59|30.96|29.56|31|29.6|30.88|29.48|59
1669021800000|2022-11-21 09:10:00|30.97|29.57|31.15|29.75|31.15|29.75|30.96|29.56|95
1669022100000|2022-11-21 09:15:00|31.16|29.76|31.19|29.79|31.24|29.84|31.11|29.71|78
1669022400000|2022-11-21 09:20:00|31.2|29.8|31.08|29.68|31.21|29.81|31.04|29.64|74
1669022700000|2022-11-21 09:25:00|31.09|29.69|30.87|29.47|31.09|29.69|30.86|29.46|131
1669023000000|2022-11-21 09:30:00|30.88|29.48|30.99|29.59|31.02|29.62|30.85|29.45|117
1669023300000|2022-11-21 09:35:00|31|29.6|31.06|29.66|31.07|29.67|30.97|29.57|80
1669023600000|2022-11-21 09:40:00|31.07|29.67|31.1|29.7|31.1|29.7|31.07|29.67|77
1669023900000|2022-11-21 09:45:00|31.11|29.71|31.16|29.76|31.19|29.79|31.1|29.7|86
1669024200000|2022-11-21 09:50:00|31.17|29.77|31.32|29.92|31.34|29.94|31.16|29.76|121
1669024500000|2022-11-21 09:55:00|31.31|29.91|31.26|29.86|31.32|29.92|31.24|29.84|78
1669024800000|2022-11-21 10:00:00|31.27|29.87|31.27|29.87|31.34|29.94|31.25|29.85|70
1669025100000|2022-11-21 10:05:00|31.26|29.86|31.17|29.77|31.28|29.88|31.16|29.76|54
1669025400000|2022-11-21 10:10:00|31.16|29.76|31.14|29.74|31.24|29.84|31.14|29.74|56
1669025700000|2022-11-21 10:15:00|31.15|29.75|31.18|29.78|31.18|29.78|31.12|29.72|50
1669026000000|2022-11-21 10:20:00|31.17|29.77|31.15|29.75|31.17|29.77|31.12|29.72|45
1669026300000|2022-11-21 10:25:00|31.16|29.76|31.1|29.7|31.17|29.77|31.09|29.69|40
1669026600000|2022-11-21 10:30:00|31.11|29.71|31.09|29.69|31.17|29.77|31.09|29.69|33
1669026900000|2022-11-21 10:35:00|31.08|29.68|31.14|29.74|31.14|29.74|31.08|29.68|41
1669027200000|2022-11-21 10:40:00|31.15|29.75|31.16|29.76|31.24|29.84|31.12|29.72|61
1669027500000|2022-11-21 10:45:00|31.17|29.77|31.26|29.86|31.32|29.92|31.17|29.77|73
1669027800000|2022-11-21 10:50:00|31.25|29.85|31.27|29.87|31.29|29.89|31.21|29.81|88
1669028100000|2022-11-21 10:55:00|31.28|29.88|31.25|29.85|31.31|29.91|31.24|29.84|99
1669028400000|2022-11-21 11:00:00|31.26|29.86|31.32|29.92|31.33|29.93|31.26|29.86|65
1669028700000|2022-11-21 11:05:00|31.31|29.91|31.27|29.87|31.32|29.92|31.25|29.85|75
1669029000000|2022-11-21 11:10:00|31.26|29.86|31.25|29.85|31.27|29.87|31.23|29.83|32
1669029300000|2022-11-21 11:15:00|31.26|29.86|31.23|29.83|31.27|29.87|31.2|29.8|58
1669029600000|2022-11-21 11:20:00|31.24|29.84|31.22|29.82|31.26|29.86|31.21|29.81|31
1669029900000|2022-11-21 11:25:00|31.23|29.83|31.21|29.81|31.26|29.86|31.19|29.79|57
1669030200000|2022-11-21 11:30:00|31.22|29.82|31.19|29.79|31.26|29.86|31.19|29.79|36
1669030500000|2022-11-21 11:35:00|31.2|29.8|31.19|29.79|31.2|29.8|31.16|29.76|28
1669030800000|2022-11-21 11:40:00|31.2|29.8|31.17|29.77|31.21|29.81|31.15|29.75|46
1669031100000|2022-11-21 11:45:00|31.16|29.76|31.18|29.78|31.21|29.81|31.16|29.76|23
1669031400000|2022-11-21 11:50:00|31.19|29.79|31.18|29.78|31.2|29.8|31.18|29.78|18
1669031700000|2022-11-21 11:55:00|31.19|29.79|31.17|29.77|31.19|29.79|31.17|29.77|9
1669032000000|2022-11-21 12:00:00|31.18|29.78|31.16|29.76|31.2|29.8|31.15|29.75|25
1669032300000|2022-11-21 12:05:00|31.17|29.77|31.11|29.71|31.19|29.79|31.1|29.7|53
1669032600000|2022-11-21 12:10:00|31.12|29.72|31.16|29.76|31.17|29.77|31.1|29.7|41
1669032900000|2022-11-21 12:15:00|31.15|29.75|31.21|29.81|31.21|29.81|31.15|29.75|31
1669033200000|2022-11-21 12:20:00|31.22|29.82|31.21|29.81|31.24|29.84|31.19|29.79|19
1669033500000|2022-11-21 12:25:00|31.22|29.82|31.17|29.77|31.23|29.83|31.15|29.75|42
1669033800000|2022-11-21 12:30:00|31.16|29.76|31.18|29.78|31.2|29.8|31.16|29.76|13
1669034100000|2022-11-21 12:35:00|31.17|29.77|31.17|29.77|31.18|29.78|31.11|29.71|35
1669034400000|2022-11-21 12:40:00|31.18|29.78|31.34|29.94|31.4|30|31.17|29.77|64
1669034700000|2022-11-21 12:45:00|31.33|29.93|31.35|29.95|31.41|30.01|31.3|29.9|104
1669035000000|2022-11-21 12:50:00|31.34|29.94|31.32|29.92|31.34|29.94|31.3|29.9|17
1669035300000|2022-11-21 12:55:00|31.33|29.93|31.3|29.9|31.33|29.93|31.3|29.9|10
1669035600000|2022-11-21 13:00:00|31.31|29.91|31.4|30|31.43|30.03|31.27|29.87|47
1669035900000|2022-11-21 13:05:00|31.41|30.01|31.53|30.13|31.58|30.18|31.41|30.01|141
1669036200000|2022-11-21 13:10:00|31.54|30.14|31.53|30.13|31.59|30.19|31.5|30.1|76
1669036500000|2022-11-21 13:15:00|31.52|30.12|31.82|30.42|31.83|30.43|31.51|30.11|129
1669036800000|2022-11-21 13:20:00|31.81|30.41|31.81|30.41|31.88|30.48|31.76|30.36|199
1669037100000|2022-11-21 13:25:00|31.8|30.4|31.71|30.31|31.81|30.41|31.71|30.31|91
1669037400000|2022-11-21 13:30:00|31.72|30.32|31.63|30.23|31.72|30.32|31.61|30.21|70
1669037700000|2022-11-21 13:35:00|31.64|30.24|31.61|30.21|31.66|30.26|31.61|30.21|37
1669038000000|2022-11-21 13:40:00|31.62|30.22|31.65|30.25|31.69|30.29|31.62|30.22|40
1669038300000|2022-11-21 13:45:00|31.66|30.26|31.57|30.17|31.68|30.28|31.56|30.16|44
1669038600000|2022-11-21 13:50:00|31.58|30.18|31.6|30.2|31.66|30.26|31.58|30.18|52
1669038900000|2022-11-21 13:55:00|31.59|30.19|31.58|30.18|31.62|30.22|31.52|30.12|57
1669039200000|2022-11-21 14:00:00|31.59|30.19|31.56|30.16|31.63|30.23|31.56|30.16|48
1669039500000|2022-11-21 14:05:00|31.57|30.17|31.61|30.21|31.63|30.23|31.56|30.16|19
1669039800000|2022-11-21 14:10:00|31.6|30.2|31.68|30.28|31.69|30.29|31.59|30.19|30
1669040100000|2022-11-21 14:15:00|31.67|30.27|31.73|30.33|31.76|30.36|31.67|30.27|73
1669040400000|2022-11-21 14:20:00|31.72|30.32|31.78|30.38|31.79|30.39|31.71|30.31|71
1669040700000|2022-11-21 14:25:00|31.79|30.39|31.69|30.29|31.84|30.44|31.69|30.29|66
1669041000000|2022-11-21 14:30:00|31.68|30.28|31.66|30.26|31.8|30.4|31.62|30.22|110
1669041300000|2022-11-21 14:35:00|31.65|30.25|31.64|30.24|31.7|30.3|31.62|30.22|71
1669041600000|2022-11-21 14:40:00|31.63|30.23|31.65|30.25|31.69|30.29|31.63|30.23|64
1669041900000|2022-11-21 14:45:00|31.66|30.26|31.74|30.34|31.77|30.37|31.66|30.26|87
1669042200000|2022-11-21 14:50:00|31.75|30.35|31.73|30.33|31.8|30.4|31.73|30.33|58
1669042500000|2022-11-21 14:55:00|31.72|30.32|31.67|30.27|31.73|30.33|31.67|30.27|67
1669042800000|2022-11-21 15:00:00|31.68|30.28|31.64|30.24|31.72|30.32|31.61|30.21|78
1669043100000|2022-11-21 15:05:00|31.65|30.25|31.64|30.24|31.7|30.3|31.63|30.23|52
1669043400000|2022-11-21 15:10:00|31.65|30.25|31.61|30.21|31.66|30.26|31.61|30.21|47
1669043700000|2022-11-21 15:15:00|31.6|30.2|31.65|30.25|31.67|30.27|31.6|30.2|44
1669044000000|2022-11-21 15:20:00|31.66|30.26|31.62|30.22|31.66|30.26|31.57|30.17|57
1669044300000|2022-11-21 15:25:00|31.63|30.23|31.64|30.24|31.65|30.25|31.58|30.18|45
1669044600000|2022-11-21 15:30:00|31.63|30.23|31.68|30.28|31.69|30.29|31.62|30.22|30
1669044900000|2022-11-21 15:35:00|31.69|30.29|31.67|30.27|31.7|30.3|31.67|30.27|23
1669045200000|2022-11-21 15:40:00|31.68|30.28|31.62|30.22|31.71|30.31|31.62|30.22|43
1669045500000|2022-11-21 15:45:00|31.63|30.23|31.68|30.28|31.7|30.3|31.58|30.18|48
1669045800000|2022-11-21 15:50:00|31.69|30.29|31.63|30.23|31.69|30.29|31.6|30.2|78
1669046100000|2022-11-21 15:55:00|31.64|30.24|31.66|30.26|31.68|30.28|31.63|30.23|31
1669046400000|2022-11-21 16:00:00|31.65|30.25|31.6|30.2|31.66|30.26|31.55|30.15|41
1669046700000|2022-11-21 16:05:00|31.61|30.21|31.57|30.17|31.61|30.21|31.55|30.15|42
1669047000000|2022-11-21 16:10:00|31.56|30.16|31.47|30.07|31.57|30.17|31.45|30.05|72
1669047300000|2022-11-21 16:15:00|31.48|30.08|31.36|29.96|31.51|30.11|31.34|29.94|97
1669047600000|2022-11-21 16:20:00|31.37|29.97|31.29|29.89|31.41|30.01|31.2|29.8|106
1669047900000|2022-11-21 16:25:00|31.3|29.9|31.19|29.79|31.3|29.9|31.13|29.73|117
1669048200000|2022-11-21 16:30:00|31.18|29.78|30.98|29.58|31.21|29.81|30.86|29.46|183
1669048500000|2022-11-21 16:35:00|30.99|29.59|31.01|29.61|31.06|29.66|30.93|29.53|98
1669048800000|2022-11-21 16:40:00|31|29.6|31.13|29.73|31.15|29.75|31|29.6|86
1669049100000|2022-11-21 16:45:00|31.14|29.74|31.34|29.94|31.41|30.01|31.14|29.74|120
1669049400000|2022-11-21 16:50:00|31.33|29.93|31.28|29.88|31.33|29.93|31.19|29.79|96
1669049700000|2022-11-21 16:55:00|31.29|29.89|31.2|29.8|31.3|29.9|31.17|29.77|80
1669050000000|2022-11-21 17:00:00|31.21|29.81|31.11|29.71|31.24|29.84|31.1|29.7|62
1669050300000|2022-11-21 17:05:00|31.1|29.7|31.09|29.69|31.18|29.78|31.09|29.69|59
1669050600000|2022-11-21 17:10:00|31.08|29.68|31.06|29.66|31.13|29.73|31.04|29.64|63
1669050900000|2022-11-21 17:15:00|31.05|29.65|31.12|29.72|31.13|29.73|31.04|29.64|57
1669051200000|2022-11-21 17:20:00|31.11|29.71|31.14|29.74|31.16|29.76|31.09|29.69|46
1669051500000|2022-11-21 17:25:00|31.13|29.73|30.95|29.55|31.16|29.76|30.92|29.52|74
1669051800000|2022-11-21 17:30:00|30.94|29.54|30.96|29.56|30.97|29.57|30.85|29.45|117
1669052100000|2022-11-21 17:35:00|30.97|29.57|31.04|29.64|31.09|29.69|30.95|29.55|90
1669052400000|2022-11-21 17:40:00|31.03|29.63|31.04|29.64|31.07|29.67|31.02|29.62|48
1669052700000|2022-11-21 17:45:00|31.05|29.65|30.98|29.58|31.05|29.65|30.96|29.56|62
1669053000000|2022-11-21 17:50:00|30.99|29.59|30.91|29.51|31.02|29.62|30.9|29.5|62
1669053300000|2022-11-21 17:55:00|30.9|29.5|30.92|29.52|30.97|29.57|30.87|29.47|74
1669053600000|2022-11-21 18:00:00|30.91|29.51|30.87|29.47|30.98|29.58|30.85|29.45|123
1669053900000|2022-11-21 18:05:00|30.88|29.48|30.72|29.32|30.91|29.51|30.7|29.3|154
1669054200000|2022-11-21 18:10:00|30.73|29.33|30.85|29.45|30.91|29.51|30.72|29.32|118
1669054500000|2022-11-21 18:15:00|30.84|29.44|30.75|29.35|30.85|29.45|30.73|29.33|110
1669054800000|2022-11-21 18:20:00|30.74|29.34|30.76|29.36|30.77|29.37|30.7|29.3|100
1669055100000|2022-11-21 18:25:00|30.77|29.37|30.8|29.4|30.82|29.42|30.7|29.3|85
1669055400000|2022-11-21 18:30:00|30.79|29.39|30.85|29.45|30.86|29.46|30.73|29.33|108
1669055700000|2022-11-21 18:35:00|30.86|29.46|30.87|29.47|30.92|29.52|30.85|29.45|74
1669056000000|2022-11-21 18:40:00|30.86|29.46|30.86|29.46|30.87|29.47|30.83|29.43|45
1669056300000|2022-11-21 18:45:00|30.85|29.45|30.89|29.49|30.89|29.49|30.85|29.45|23
1669056600000|2022-11-21 18:50:00|30.9|29.5|30.89|29.49|30.92|29.52|30.89|29.49|24
1669056900000|2022-11-21 18:55:00|30.88|29.48|30.85|29.45|30.91|29.51|30.85|29.45|36
1669057200000|2022-11-21 19:00:00|30.83|29.43|30.85|29.45|30.89|29.49|30.81|29.41|69
1669057500000|2022-11-21 19:05:00|30.84|29.44|30.94|29.54|30.95|29.55|30.84|29.44|22
1669057800000|2022-11-21 19:10:00|30.95|29.55|30.96|29.56|30.99|29.59|30.92|29.52|20
1669058100000|2022-11-21 19:15:00|30.95|29.55|30.99|29.59|31.01|29.61|30.91|29.51|47
1669058400000|2022-11-21 19:20:00|31|29.6|30.9|29.5|31|29.6|30.89|29.49|65
1669058700000|2022-11-21 19:25:00|30.91|29.51|30.7|29.3|30.92|29.52|30.7|29.3|148
1669059000000|2022-11-21 19:30:00|30.69|29.29|30.36|28.96|30.79|29.39|30.36|28.96|193
1669059300000|2022-11-21 19:35:00|30.35|28.95|30.45|29.05|30.55|29.15|30.24|28.84|320
1669059600000|2022-11-21 19:40:00|30.43|29.03|30.36|28.96|30.45|29.05|30.32|28.92|202
1669059900000|2022-11-21 19:45:00|30.37|28.97|30.48|29.08|30.5|29.1|30.28|28.88|223
1669060200000|2022-11-21 19:50:00|30.47|29.07|30.5|29.1|30.5|29.1|30.39|28.99|107
1669060500000|2022-11-21 19:55:00|30.49|29.09|30.56|29.16|30.58|29.18|30.45|29.05|74
1669060800000|2022-11-21 20:00:00|30.57|29.17|30.59|29.19|30.61|29.21|30.53|29.13|105
1669061100000|2022-11-21 20:05:00|30.58|29.18|31.02|29.62|31.02|29.62|30.58|29.18|180
1669061400000|2022-11-21 20:10:00|31.03|29.63|30.93|29.53|31.04|29.64|30.88|29.48|142
1669061700000|2022-11-21 20:15:00|30.94|29.54|30.98|29.58|31.1|29.7|30.93|29.53|122
1669062000000|2022-11-21 20:20:00|30.97|29.57|30.89|29.49|31|29.6|30.89|29.49|90
1669062300000|2022-11-21 20:25:00|30.9|29.5|30.92|29.52|30.92|29.52|30.87|29.47|62
1669062600000|2022-11-21 20:30:00|30.91|29.51|30.97|29.57|31.01|29.61|30.88|29.48|83
1669062900000|2022-11-21 20:35:00|30.96|29.56|31.07|29.67|31.34|29.94|30.96|29.56|230
1669063200000|2022-11-21 20:40:00|31.08|29.68|31.13|29.73|31.17|29.77|31.06|29.66|132
1669063500000|2022-11-21 20:45:00|31.14|29.74|31.1|29.7|31.21|29.81|31.07|29.67|103
1669063800000|2022-11-21 20:50:00|31.09|29.69|31.04|29.64|31.1|29.7|30.99|29.59|79
1669064100000|2022-11-21 20:55:00|31.03|29.63|31.05|29.65|31.1|29.7|31.02|29.62|52
1669064400000|2022-11-21 21:00:00|31.06|29.66|31.11|29.71|31.18|29.78|31.06|29.66|66
1669064700000|2022-11-21 21:05:00|31.1|29.7|31.1|29.7|31.11|29.71|31.04|29.64|53
1669065000000|2022-11-21 21:10:00|31.11|29.71|31.17|29.77|31.19|29.79|31.08|29.68|49
1669065300000|2022-11-21 21:15:00|31.16|29.76|31.16|29.76|31.19|29.79|31.09|29.69|53
1669065600000|2022-11-21 21:20:00|31.15|29.75|31.11|29.71|31.19|29.79|31.1|29.7|47
1669065900000|2022-11-21 21:25:00|31.12|29.72|31.12|29.72|31.14|29.74|31.09|29.69|32
1669066200000|2022-11-21 21:30:00|31.11|29.71|31.06|29.66|31.11|29.71|31.03|29.63|56
1669066500000|2022-11-21 21:35:00|31.07|29.67|31.09|29.69|31.1|29.7|31.05|29.65|33
1669066800000|2022-11-21 21:40:00|31.08|29.68|31.11|29.71|31.11|29.71|31.08|29.68|28
1669067100000|2022-11-21 21:45:00|31.12|29.72|30.79|29.39|31.12|29.72|30.64|29.24|286
1669067400000|2022-11-21 21:50:00|30.78|29.38|30.82|29.42|30.83|29.43|30.57|29.17|270
1669067700000|2022-11-21 21:55:00|30.81|29.41|30.83|29.43|30.94|29.54|30.79|29.39|190
1669068000000|2022-11-21 22:00:00|30.82|29.42|30.82|29.42|30.97|29.57|30.8|29.4|161
1669068300000|2022-11-21 22:05:00|30.83|29.43|30.91|29.51|30.94|29.54|30.81|29.41|74
1669068600000|2022-11-21 22:10:00|30.9|29.5|30.85|29.45|30.92|29.52|30.84|29.44|52
1669068900000|2022-11-21 22:15:00|30.86|29.46|30.88|29.48|30.91|29.51|30.84|29.44|48
1669069200000|2022-11-21 22:20:00|30.89|29.49|31.02|29.62|31.06|29.66|30.88|29.48|114
1669069500000|2022-11-21 22:25:00|31.01|29.61|31.13|29.73|31.15|29.75|30.98|29.58|51
1669069800000|2022-11-21 22:30:00|31.14|29.74|31.21|29.81|31.25|29.85|31.13|29.73|98
1669070100000|2022-11-21 22:35:00|31.22|29.82|31.31|29.91|31.32|29.92|31.16|29.76|78
1669070400000|2022-11-21 22:40:00|31.32|29.92|31.3|29.9|31.32|29.92|31.25|29.85|49
1669070700000|2022-11-21 22:45:00|31.29|29.89|31.14|29.74|31.33|29.93|31.12|29.72|61
1669071000000|2022-11-21 22:50:00|31.13|29.73|31.13|29.73|31.21|29.81|31.1|29.7|40
1669071300000|2022-11-21 22:55:00|31.14|29.74|31.09|29.69|31.15|29.75|31.06|29.66|38
1669071600000|2022-11-21 23:00:00|31.1|29.7|31.15|29.75|31.2|29.8|31.06|29.66|78
1669071900000|2022-11-21 23:05:00|31.16|29.76|31.22|29.82|31.22|29.82|31.13|29.73|50
1669072200000|2022-11-21 23:10:00|31.21|29.81|31.32|29.92|31.32|29.92|31.14|29.74|75
1669072500000|2022-11-21 23:15:00|31.31|29.91|31.2|29.8|31.33|29.93|31.18|29.78|78
1669072800000|2022-11-21 23:20:00|31.21|29.81|31.15|29.75|31.22|29.82|31.14|29.74|43
1669073100000|2022-11-21 23:25:00|31.16|29.76|31.17|29.77|31.18|29.78|31.1|29.7|51
1669073400000|2022-11-21 23:30:00|31.16|29.76|31.13|29.73|31.16|29.76|31.12|29.72|50
1669073700000|2022-11-21 23:35:00|31.14|29.74|31.15|29.75|31.17|29.77|31.1|29.7|32
1669074000000|2022-11-21 23:40:00|31.14|29.74|31.14|29.74|31.16|29.76|31.11|29.71|37
1669074300000|2022-11-21 23:45:00|31.15|29.75|31.15|29.75|31.16|29.76|31.11|29.71|41
1669074600000|2022-11-21 23:50:00|31.14|29.74|31.1|29.7|31.15|29.75|31.08|29.68|48
1669074900000|2022-11-21 23:55:00|31.11|29.71|31.12|29.72|31.16|29.76|31.05|29.65|43
1669075200000|2022-11-22 00:00:00|31.13|29.73|31.28|29.88|31.31|29.91|31.03|29.63|103
1669075500000|2022-11-22 00:05:00|31.27|29.87|31.33|29.93|31.42|30.02|31.2|29.8|168
1669075800000|2022-11-22 00:10:00|31.34|29.94|31.34|29.94|31.39|29.99|31.28|29.88|90
1669076100000|2022-11-22 00:15:00|31.35|29.95|31.28|29.88|31.36|29.96|31.27|29.87|65
1669076400000|2022-11-22 00:20:00|31.29|29.89|31.41|30.01|31.45|30.05|31.28|29.88|166
1669076700000|2022-11-22 00:25:00|31.4|30|31.36|29.96|31.41|30.01|31.32|29.92|103
1669077000000|2022-11-22 00:30:00|31.35|29.95|31.3|29.9|31.36|29.96|31.29|29.89|40
1669077300000|2022-11-22 00:35:00|31.31|29.91|31.28|29.88|31.34|29.94|31.27|29.87|46
1669077600000|2022-11-22 00:40:00|31.29|29.89|31.27|29.87|31.31|29.91|31.27|29.87|27
1669077900000|2022-11-22 00:45:00|31.26|29.86|31.31|29.91|31.32|29.92|31.26|29.86|39
1669078200000|2022-11-22 00:50:00|31.32|29.92|31.32|29.92|31.37|29.97|31.31|29.91|47
1669078500000|2022-11-22 00:55:00|31.33|29.93|31.3|29.9|31.35|29.95|31.3|29.9|34
1669078800000|2022-11-22 01:00:00|31.29|29.89|31.26|29.86|31.33|29.93|31.26|29.86|46
1669079100000|2022-11-22 01:05:00|31.27|29.87|31.23|29.83|31.27|29.87|31.23|29.83|19
1669079400000|2022-11-22 01:10:00|31.22|29.82|31.24|29.84|31.25|29.85|31.21|29.81|19
1669079700000|2022-11-22 01:15:00|31.23|29.83|31.27|29.87|31.32|29.92|31.23|29.83|48
1669080000000|2022-11-22 01:20:00|31.26|29.86|31.28|29.88|31.29|29.89|31.22|29.82|55
1669080300000|2022-11-22 01:25:00|31.27|29.87|31.27|29.87|31.29|29.89|31.23|29.83|38
1669080600000|2022-11-22 01:30:00|31.26|29.86|31.28|29.88|31.29|29.89|31.24|29.84|27
1669080900000|2022-11-22 01:35:00|31.29|29.89|31.27|29.87|31.29|29.89|31.26|29.86|23
1669081200000|2022-11-22 01:40:00|31.26|29.86|31.24|29.84|31.27|29.87|31.23|29.83|28
1669081500000|2022-11-22 01:45:00|31.23|29.83|31.22|29.82|31.24|29.84|31.17|29.77|34
1669081800000|2022-11-22 01:50:00|31.21|29.81|31.2|29.8|31.23|29.83|31.19|29.79|20
1669082100000|2022-11-22 01:55:00|31.21|29.81|31.22|29.82|31.22|29.82|31.2|29.8|8
1669082400000|2022-11-22 02:00:00|31.21|29.81|31.23|29.83|31.29|29.89|31.21|29.81|37
1669082700000|2022-11-22 02:05:00|31.24|29.84|31.21|29.81|31.25|29.85|31.18|29.78|62
1669083000000|2022-11-22 02:10:00|31.22|29.82|31.16|29.76|31.22|29.82|31.12|29.72|35
1669083300000|2022-11-22 02:15:00|31.15|29.75|31.23|29.83|31.23|29.83|31.15|29.75|34
1669083600000|2022-11-22 02:20:00|31.21|29.81|31.19|29.79|31.22|29.82|31.16|29.76|26
1669083900000|2022-11-22 02:25:00|31.18|29.78|31.15|29.75|31.19|29.79|31.11|29.71|45
1669084200000|2022-11-22 02:30:00|31.16|29.76|31.15|29.75|31.16|29.76|31.12|29.72|37
1669084500000|2022-11-22 02:35:00|31.16|29.76|31.16|29.76|31.2|29.8|31.15|29.75|37
1669084800000|2022-11-22 02:40:00|31.17|29.77|31.18|29.78|31.19|29.79|31.15|29.75|20
1669085100000|2022-11-22 02:45:00|31.19|29.79|31.19|29.79|31.19|29.79|31.16|29.76|9
1669085400000|2022-11-22 02:50:00|31.2|29.8|31.19|29.79|31.22|29.82|31.19|29.79|26
1669085700000|2022-11-22 02:55:00|31.2|29.8|31.23|29.83|31.27|29.87|31.2|29.8|29
1669086000000|2022-11-22 03:00:00|31.24|29.84|31.27|29.87|31.28|29.88|31.23|29.83|54
1669086300000|2022-11-22 03:05:00|31.28|29.88|31.4|30|31.4|30|31.27|29.87|42
1669086600000|2022-11-22 03:10:00|31.41|30.01|31.49|30.09|31.55|30.15|31.41|30.01|63
1669086900000|2022-11-22 03:15:00|31.5|30.1|31.44|30.04|31.5|30.1|31.42|30.02|23
1669087200000|2022-11-22 03:20:00|31.43|30.03|31.37|29.97|31.45|30.05|31.35|29.95|51
1669087500000|2022-11-22 03:25:00|31.38|29.98|31.38|29.98|31.39|29.99|31.37|29.97|29
1669087800000|2022-11-22 03:30:00|31.37|29.97|31.38|29.98|31.41|30.01|31.37|29.97|14
1669088100000|2022-11-22 03:35:00|31.37|29.97|31.36|29.96|31.4|30|31.34|29.94|30
1669088400000|2022-11-22 03:40:00|31.37|29.97|31.34|29.94|31.39|29.99|31.34|29.94|34
1669088700000|2022-11-22 03:45:00|31.35|29.95|31.34|29.94|31.36|29.96|31.32|29.92|46
1669089000000|2022-11-22 03:50:00|31.35|29.95|31.36|29.96|31.36|29.96|31.33|29.93|18
1669089300000|2022-11-22 03:55:00|31.35|29.95|31.33|29.93|31.36|29.96|31.32|29.92|17
1669089600000|2022-11-22 04:00:00|31.34|29.94|31.33|29.93|31.34|29.94|31.3|29.9|27
1669089900000|2022-11-22 04:05:00|31.32|29.92|31.33|29.93|31.36|29.96|31.31|29.91|29
1669090200000|2022-11-22 04:10:00|31.34|29.94|31.31|29.91|31.34|29.94|31.3|29.9|35
1669090500000|2022-11-22 04:15:00|31.32|29.92|31.33|29.93|31.33|29.93|31.32|29.92|6
1669090800000|2022-11-22 04:20:00|31.34|29.94|31.3|29.9|31.34|29.94|31.29|29.89|44
1669091100000|2022-11-22 04:25:00|31.31|29.91|31.26|29.86|31.31|29.91|31.24|29.84|14
1669091400000|2022-11-22 04:30:00|31.25|29.85|31.22|29.82|31.27|29.87|31.22|29.82|11
1669091700000|2022-11-22 04:35:00|31.23|29.83|31.23|29.83|31.26|29.86|31.22|29.82|11
1669092000000|2022-11-22 04:40:00|31.24|29.84|31.25|29.85|31.25|29.85|31.23|29.83|6
1669092300000|2022-11-22 04:45:00|31.24|29.84|31.28|29.88|31.28|29.88|31.24|29.84|7
1669092600000|2022-11-22 04:50:00|31.29|29.89|31.24|29.84|31.3|29.9|31.22|29.82|31
1669092900000|2022-11-22 04:55:00|31.25|29.85|31.26|29.86|31.26|29.86|31.21|29.81|33
1669093200000|2022-11-22 05:00:00|31.25|29.85|31.18|29.78|31.26|29.86|31.17|29.77|31
1669093500000|2022-11-22 05:05:00|31.17|29.77|31.15|29.75|31.19|29.79|31.14|29.74|31
1669093800000|2022-11-22 05:10:00|31.14|29.74|31.09|29.69|31.15|29.75|31.09|29.69|23
1669094100000|2022-11-22 05:15:00|31.1|29.7|31.12|29.72|31.12|29.72|31.02|29.62|48
1669094400000|2022-11-22 05:20:00|31.11|29.71|31.13|29.73|31.13|29.73|31.1|29.7|11
1669094700000|2022-11-22 05:25:00|31.14|29.74|31.1|29.7|31.15|29.75|31.08|29.68|45
1669095000000|2022-11-22 05:30:00|31.09|29.69|31.1|29.7|31.1|29.7|31.06|29.66|22
1669095300000|2022-11-22 05:35:00|31.09|29.69|31.14|29.74|31.19|29.79|31.07|29.67|60
1669095600000|2022-11-22 05:40:00|31.15|29.75|31.13|29.73|31.18|29.78|31.12|29.72|25
1669095900000|2022-11-22 05:45:00|31.14|29.74|31.16|29.76|31.18|29.78|31.14|29.74|17
1669096200000|2022-11-22 05:50:00|31.15|29.75|31.08|29.68|31.16|29.76|31.04|29.64|60
1669096500000|2022-11-22 05:55:00|31.09|29.69|31.08|29.68|31.11|29.71|31.08|29.68|18
1669096800000|2022-11-22 06:00:00|31.09|29.69|31.06|29.66|31.12|29.72|31.05|29.65|44
1669097100000|2022-11-22 06:05:00|31.05|29.65|31.11|29.71|31.13|29.73|31.04|29.64|35
1669097400000|2022-11-22 06:10:00|31.12|29.72|31.09|29.69|31.12|29.72|31.08|29.68|20
1669097700000|2022-11-22 06:15:00|31.1|29.7|31.1|29.7|31.1|29.7|31.06|29.66|23
1669098000000|2022-11-22 06:20:00|31.11|29.71|31.06|29.66|31.12|29.72|31.02|29.62|48
1669098300000|2022-11-22 06:25:00|31.05|29.65|31.08|29.68|31.09|29.69|31.02|29.62|36
1669098600000|2022-11-22 06:30:00|31.07|29.67|31.07|29.67|31.07|29.67|31.02|29.62|51
1669098900000|2022-11-22 06:35:00|31.08|29.68|31.07|29.67|31.12|29.72|31.06|29.66|48
1669099200000|2022-11-22 06:40:00|31.08|29.68|31.04|29.64|31.1|29.7|31.02|29.62|35
1669099500000|2022-11-22 06:45:00|31.05|29.65|30.89|29.49|31.08|29.68|30.89|29.49|52
1669099800000|2022-11-22 06:50:00|30.9|29.5|30.87|29.47|30.95|29.55|30.78|29.38|136
1669100100000|2022-11-22 06:55:00|30.88|29.48|30.81|29.41|30.89|29.49|30.77|29.37|88
1669100400000|2022-11-22 07:00:00|30.79|29.39|30.74|29.34|30.8|29.4|30.66|29.26|133
1669100700000|2022-11-22 07:05:00|30.75|29.35|30.77|29.37|30.82|29.42|30.74|29.34|72
1669101000000|2022-11-22 07:10:00|30.76|29.36|30.83|29.43|30.86|29.46|30.76|29.36|35
1669101300000|2022-11-22 07:15:00|30.84|29.44|30.86|29.46|30.87|29.47|30.82|29.42|33
1669101600000|2022-11-22 07:20:00|30.85|29.45|30.88|29.48|30.9|29.5|30.85|29.45|22
1669101900000|2022-11-22 07:25:00|30.89|29.49|30.86|29.46|30.89|29.49|30.84|29.44|26
1669102200000|2022-11-22 07:30:00|30.87|29.47|30.9|29.5|30.93|29.53|30.87|29.47|29
1669102500000|2022-11-22 07:35:00|30.89|29.49|30.83|29.43|30.89|29.49|30.83|29.43|18
1669102800000|2022-11-22 07:40:00|30.82|29.42|30.83|29.43|30.84|29.44|30.79|29.39|19
1669103100000|2022-11-22 07:45:00|30.84|29.44|30.79|29.39|30.86|29.46|30.75|29.35|39
1669103400000|2022-11-22 07:50:00|30.8|29.4|30.85|29.45|30.85|29.45|30.8|29.4|29
1669103700000|2022-11-22 07:55:00|30.86|29.46|30.9|29.5|30.91|29.51|30.85|29.45|39
1669104000000|2022-11-22 08:00:00|30.89|29.49|30.84|29.44|30.9|29.5|30.82|29.42|65
1669104300000|2022-11-22 08:05:00|30.85|29.45|30.81|29.41|30.87|29.47|30.8|29.4|19
1669104600000|2022-11-22 08:10:00|30.82|29.42|30.79|29.39|30.82|29.42|30.78|29.38|28
1669104900000|2022-11-22 08:15:00|30.78|29.38|30.68|29.28|30.8|29.4|30.61|29.21|90
1669105200000|2022-11-22 08:20:00|30.67|29.27|30.69|29.29|30.75|29.35|30.64|29.24|91
1669105500000|2022-11-22 08:25:00|30.7|29.3|30.76|29.36|30.76|29.36|30.7|29.3|44
1669105800000|2022-11-22 08:30:00|30.77|29.37|30.67|29.27|30.8|29.4|30.67|29.27|66
1669106100000|2022-11-22 08:35:00|30.68|29.28|30.69|29.29|30.7|29.3|30.65|29.25|36
1669106400000|2022-11-22 08:40:00|30.7|29.3|30.7|29.3|30.7|29.3|30.65|29.25|34
1669106700000|2022-11-22 08:45:00|30.69|29.29|30.75|29.35|30.78|29.38|30.69|29.29|28
1669107000000|2022-11-22 08:50:00|30.76|29.36|30.77|29.37|30.78|29.38|30.73|29.33|28
1669107300000|2022-11-22 08:55:00|30.76|29.36|30.72|29.32|30.77|29.37|30.7|29.3|19
1669107600000|2022-11-22 09:00:00|30.71|29.31|30.81|29.41|30.81|29.41|30.68|29.28|21
1669107900000|2022-11-22 09:05:00|30.82|29.42|30.85|29.45|30.86|29.46|30.8|29.4|33
1669108200000|2022-11-22 09:10:00|30.84|29.44|30.78|29.38|30.86|29.46|30.77|29.37|25
1669108500000|2022-11-22 09:15:00|30.77|29.37|30.73|29.33|30.78|29.38|30.73|29.33|18
1669108800000|2022-11-22 09:20:00|30.74|29.34|30.72|29.32|30.74|29.34|30.69|29.29|45
1669109100000|2022-11-22 09:25:00|30.73|29.33|30.73|29.33|30.76|29.36|30.71|29.31|35
1669109400000|2022-11-22 09:30:00|30.75|29.35|30.71|29.31|30.75|29.35|30.7|29.3|38
1669109700000|2022-11-22 09:35:00|30.7|29.3|30.76|29.36|30.76|29.36|30.7|29.3|35
1669110000000|2022-11-22 09:40:00|30.78|29.38|30.73|29.33|30.8|29.4|30.73|29.33|22
1669110300000|2022-11-22 09:45:00|30.72|29.32|30.67|29.27|30.72|29.32|30.67|29.27|34
1669110600000|2022-11-22 09:50:00|30.66|29.26|30.63|29.23|30.68|29.28|30.61|29.21|55
1669110900000|2022-11-22 09:55:00|30.64|29.24|30.62|29.22|30.66|29.26|30.61|29.21|41
1669111200000|2022-11-22 10:00:00|30.61|29.21|30.66|29.26|30.66|29.26|30.5|29.1|84
1669111500000|2022-11-22 10:05:00|30.65|29.25|30.64|29.24|30.65|29.25|30.57|29.17|40
1669111800000|2022-11-22 10:10:00|30.65|29.25|30.67|29.27|30.68|29.28|30.64|29.24|44
1669112100000|2022-11-22 10:15:00|30.66|29.26|30.8|29.4|30.82|29.42|30.66|29.26|62
1669112400000|2022-11-22 10:20:00|30.79|29.39|30.79|29.39|30.79|29.39|30.73|29.33|41
1669112700000|2022-11-22 10:25:00|30.78|29.38|30.79|29.39|30.8|29.4|30.76|29.36|77
1669113000000|2022-11-22 10:30:00|30.78|29.38|30.75|29.35|30.82|29.42|30.73|29.33|49
1669113300000|2022-11-22 10:35:00|30.76|29.36|30.71|29.31|30.78|29.38|30.71|29.31|16
1669113600000|2022-11-22 10:40:00|30.72|29.32|30.69|29.29|30.74|29.34|30.69|29.29|30
1669113900000|2022-11-22 10:45:00|30.68|29.28|30.77|29.37|30.78|29.38|30.68|29.28|44
1669114200000|2022-11-22 10:50:00|30.78|29.38|30.76|29.36|30.81|29.41|30.75|29.35|54
1669114500000|2022-11-22 10:55:00|30.77|29.37|30.81|29.41|30.86|29.46|30.76|29.36|55
1669114800000|2022-11-22 11:00:00|30.83|29.43|30.79|29.39|30.85|29.45|30.76|29.36|49
1669115100000|2022-11-22 11:05:00|30.78|29.38|30.79|29.39|30.79|29.39|30.75|29.35|40
1669115400000|2022-11-22 11:10:00|30.78|29.38|30.78|29.38|30.85|29.45|30.78|29.38|31
1669115700000|2022-11-22 11:15:00|30.79|29.39|30.78|29.38|30.82|29.42|30.77|29.37|28
1669116000000|2022-11-22 11:20:00|30.77|29.37|30.74|29.34|30.77|29.37|30.74|29.34|18
1669116300000|2022-11-22 11:25:00|30.73|29.33|30.72|29.32|30.74|29.34|30.72|29.32|20
1669116600000|2022-11-22 11:30:00|30.71|29.31|30.67|29.27|30.75|29.35|30.66|29.26|43
1669116900000|2022-11-22 11:35:00|30.68|29.28|30.59|29.19|30.68|29.28|30.59|29.19|44
1669117200000|2022-11-22 11:40:00|30.6|29.2|30.63|29.23|30.65|29.25|30.6|29.2|40
1669117500000|2022-11-22 11:45:00|30.64|29.24|30.68|29.28|30.68|29.28|30.63|29.23|13
1669117800000|2022-11-22 11:50:00|30.67|29.27|30.67|29.27|30.7|29.3|30.66|29.26|35
1669118100000|2022-11-22 11:55:00|30.68|29.28|30.66|29.26|30.68|29.28|30.64|29.24|21
1669118400000|2022-11-22 12:00:00|30.67|29.27|30.6|29.2|30.69|29.29|30.59|29.19|21
1669118700000|2022-11-22 12:05:00|30.61|29.21|30.54|29.14|30.61|29.21|30.53|29.13|44
1669119000000|2022-11-22 12:10:00|30.55|29.15|30.68|29.28|30.7|29.3|30.52|29.12|74
1669119300000|2022-11-22 12:15:00|30.69|29.29|30.75|29.35|30.8|29.4|30.67|29.27|119
1669119600000|2022-11-22 12:20:00|30.74|29.34|30.77|29.37|30.82|29.42|30.74|29.34|101
1669119900000|2022-11-22 12:25:00|30.76|29.36|30.72|29.32|30.82|29.42|30.69|29.29|55
1669120200000|2022-11-22 12:30:00|30.73|29.33|30.74|29.34|30.76|29.36|30.71|29.31|36
1669120500000|2022-11-22 12:35:00|30.73|29.33|30.77|29.37|30.78|29.38|30.72|29.32|29
1669120800000|2022-11-22 12:40:00|30.78|29.38|30.76|29.36|30.8|29.4|30.75|29.35|27
1669121100000|2022-11-22 12:45:00|30.77|29.37|30.85|29.45|30.88|29.48|30.77|29.37|66
1669121400000|2022-11-22 12:50:00|30.84|29.44|30.92|29.52|30.96|29.56|30.84|29.44|81
1669121700000|2022-11-22 12:55:00|30.91|29.51|30.96|29.56|31.02|29.62|30.89|29.49|103
1669122000000|2022-11-22 13:00:00|30.97|29.57|31.03|29.63|31.07|29.67|30.97|29.57|76
1669122300000|2022-11-22 13:05:00|31.02|29.62|31.29|29.89|31.3|29.9|31.02|29.62|110
1669122600000|2022-11-22 13:10:00|31.3|29.9|31.5|30.1|31.5|30.1|31.24|29.84|191
1669122900000|2022-11-22 13:15:00|31.49|30.09|31.46|30.06|31.58|30.18|31.39|29.99|173
1669123200000|2022-11-22 13:20:00|31.45|30.05|31.51|30.11|31.53|30.13|31.43|30.03|144
1669123500000|2022-11-22 13:25:00|31.5|30.1|31.56|30.16|31.57|30.17|31.48|30.08|104
1669123800000|2022-11-22 13:30:00|31.57|30.17|31.68|30.28|31.73|30.33|31.56|30.16|153
1669124100000|2022-11-22 13:35:00|31.67|30.27|31.61|30.21|31.72|30.32|31.6|30.2|82
1669124400000|2022-11-22 13:40:00|31.6|30.2|31.65|30.25|31.66|30.26|31.6|30.2|80
1669124700000|2022-11-22 13:45:00|31.66|30.26|31.7|30.3|31.73|30.33|31.58|30.18|112
1669125000000|2022-11-22 13:50:00|31.71|30.31|32.11|30.71|32.25|30.85|31.7|30.3|227
1669125300000|2022-11-22 13:55:00|32.12|30.72|32.26|30.86|32.32|30.92|32.08|30.68|255
1669125600000|2022-11-22 14:00:00|32.27|30.87|32.1|30.7|32.32|30.92|32.09|30.69|147
1669125900000|2022-11-22 14:05:00|32.09|30.69|32.24|30.84|32.31|30.91|32.09|30.69|139
1669126200000|2022-11-22 14:10:00|32.23|30.83|32.12|30.72|32.3|30.9|32.1|30.7|119
1669126500000|2022-11-22 14:15:00|32.13|30.73|32.1|30.7|32.19|30.79|32.06|30.66|112
1669126800000|2022-11-22 14:20:00|32.11|30.71|32.09|30.69|32.14|30.74|32.08|30.68|95
1669127100000|2022-11-22 14:25:00|32.08|30.68|32.05|30.65|32.13|30.73|32.04|30.64|90
1669127400000|2022-11-22 14:30:00|32.04|30.64|32|30.6|32.09|30.69|31.96|30.56|142
1669127700000|2022-11-22 14:35:00|32.01|30.61|31.9|30.5|32.06|30.66|31.87|30.47|126
1669128000000|2022-11-22 14:40:00|31.92|30.52|31.92|30.52|31.97|30.57|31.9|30.5|100
1669128300000|2022-11-22 14:45:00|31.93|30.53|31.97|30.57|32|30.6|31.92|30.52|61
1669128600000|2022-11-22 14:50:00|31.98|30.58|32|30.6|32.03|30.63|31.97|30.57|57
1669128900000|2022-11-22 14:55:00|31.99|30.59|32.03|30.63|32.04|30.64|31.99|30.59|49
1669129200000|2022-11-22 15:00:00|32.04|30.64|32.11|30.71|32.12|30.72|32.04|30.64|85
1669129500000|2022-11-22 15:05:00|32.1|30.7|32.06|30.66|32.12|30.72|32.03|30.63|58
1669129800000|2022-11-22 15:10:00|32.05|30.65|32.05|30.65|32.08|30.68|31.97|30.57|82
1669130100000|2022-11-22 15:15:00|32.06|30.66|32.1|30.7|32.19|30.79|32.04|30.64|95
1669130400000|2022-11-22 15:20:00|32.11|30.71|32.13|30.73|32.17|30.77|32.11|30.71|120
1669130700000|2022-11-22 15:25:00|32.14|30.74|32.13|30.73|32.16|30.76|32.1|30.7|64
1669131000000|2022-11-22 15:30:00|32.14|30.74|32.04|30.64|32.16|30.76|32.04|30.64|46
1669131300000|2022-11-22 15:35:00|32.05|30.65|31.99|30.59|32.08|30.68|31.98|30.58|52
1669131600000|2022-11-22 15:40:00|32|30.6|32.09|30.69|32.11|30.71|32|30.6|51
1669131900000|2022-11-22 15:45:00|32.08|30.68|32.15|30.75|32.16|30.76|32.06|30.66|57
1669132200000|2022-11-22 15:50:00|32.16|30.76|32.18|30.78|32.29|30.89|32.16|30.76|115
1669132500000|2022-11-22 15:55:00|32.17|30.77|32.19|30.79|32.26|30.86|32.16|30.76|78
1669132800000|2022-11-22 16:00:00|32.2|30.8|32.16|30.76|32.24|30.84|32.15|30.75|93
1669133100000|2022-11-22 16:05:00|32.15|30.75|32.04|30.64|32.16|30.76|32|30.6|95
1669133400000|2022-11-22 16:10:00|32.05|30.65|31.99|30.59|32.06|30.66|31.99|30.59|59
1669133700000|2022-11-22 16:15:00|32|30.6|32|30.6|32.01|30.61|31.95|30.55|43
1669134000000|2022-11-22 16:20:00|31.99|30.59|32|30.6|32.02|30.62|31.99|30.59|30
1669134300000|2022-11-22 16:25:00|32.01|30.61|32.03|30.63|32.05|30.65|32.01|30.61|26
1669134600000|2022-11-22 16:30:00|32.02|30.62|32.01|30.61|32.05|30.65|31.98|30.58|48
1669134900000|2022-11-22 16:35:00|32.02|30.62|32|30.6|32.02|30.62|31.99|30.59|23
1669135200000|2022-11-22 16:40:00|32.01|30.61|32.01|30.61|32.05|30.65|32|30.6|27
1669135500000|2022-11-22 16:45:00|32.02|30.62|31.99|30.59|32.02|30.62|31.97|30.57|22
1669135800000|2022-11-22 16:50:00|31.98|30.58|32.01|30.61|32.02|30.62|31.98|30.58|28
1669136100000|2022-11-22 16:55:00|32|30.6|31.95|30.55|32|30.6|31.94|30.54|29
1669136400000|2022-11-22 17:00:00|31.96|30.56|31.97|30.57|31.99|30.59|31.94|30.54|30
1669136700000|2022-11-22 17:05:00|31.98|30.58|31.95|30.55|31.98|30.58|31.94|30.54|38
1669137000000|2022-11-22 17:10:00|31.96|30.56|31.97|30.57|32|30.6|31.95|30.55|22
1669137300000|2022-11-22 17:15:00|31.98|30.58|31.94|30.54|31.99|30.59|31.94|30.54|11
1669137600000|2022-11-22 17:20:00|31.93|30.53|31.83|30.43|31.93|30.53|31.83|30.43|41
1669137900000|2022-11-22 17:25:00|31.82|30.42|31.81|30.41|31.83|30.43|31.79|30.39|34
1669138200000|2022-11-22 17:30:00|31.8|30.4|31.7|30.3|31.81|30.41|31.69|30.29|47
1669138500000|2022-11-22 17:35:00|31.71|30.31|31.68|30.28|31.71|30.31|31.64|30.24|53
1669138800000|2022-11-22 17:40:00|31.69|30.29|31.68|30.28|31.72|30.32|31.68|30.28|27
1669139100000|2022-11-22 17:45:00|31.67|30.27|31.63|30.23|31.67|30.27|31.63|30.23|15
1669139400000|2022-11-22 17:50:00|31.62|30.22|31.65|30.25|31.66|30.26|31.61|30.21|24
1669139700000|2022-11-22 17:55:00|31.66|30.26|31.53|30.13|31.67|30.27|31.49|30.09|59
1669140000000|2022-11-22 18:00:00|31.54|30.14|31.54|30.14|31.6|30.2|31.48|30.08|49
1669140300000|2022-11-22 18:05:00|31.55|30.15|31.6|30.2|31.68|30.28|31.52|30.12|84
1669140600000|2022-11-22 18:10:00|31.61|30.21|31.64|30.24|31.66|30.26|31.61|30.21|50
1669140900000|2022-11-22 18:15:00|31.65|30.25|31.63|30.23|31.68|30.28|31.62|30.22|35
1669141200000|2022-11-22 18:20:00|31.62|30.22|31.64|30.24|31.66|30.26|31.62|30.22|33
1669141500000|2022-11-22 18:25:00|31.63|30.23|31.65|30.25|31.66|30.26|31.62|30.22|17
1669141800000|2022-11-22 18:30:00|31.64|30.24|31.65|30.25|31.67|30.27|31.63|30.23|26
1669142100000|2022-11-22 18:35:00|31.64|30.24|31.63|30.23|31.65|30.25|31.62|30.22|18
1669142400000|2022-11-22 18:40:00|31.64|30.24|31.63|30.23|31.65|30.25|31.61|30.21|18
1669142700000|2022-11-22 18:45:00|31.62|30.22|31.66|30.26|31.71|30.31|31.61|30.21|38
1669143000000|2022-11-22 18:50:00|31.67|30.27|31.67|30.27|31.69|30.29|31.66|30.26|35
1669143300000|2022-11-22 18:55:00|31.68|30.28|31.7|30.3|31.71|30.31|31.68|30.28|17
1669143600000|2022-11-22 19:00:00|31.71|30.31|31.68|30.28|31.74|30.34|31.66|30.26|36
1669143900000|2022-11-22 19:05:00|31.69|30.29|31.67|30.27|31.7|30.3|31.66|30.26|33
1669144200000|2022-11-22 19:10:00|31.66|30.26|31.67|30.27|31.69|30.29|31.66|30.26|36
1669144500000|2022-11-22 19:15:00|31.68|30.28|31.72|30.32|31.72|30.32|31.67|30.27|51
1669144800000|2022-11-22 19:20:00|31.73|30.33|31.77|30.37|31.86|30.46|31.72|30.32|70
1669145100000|2022-11-22 19:25:00|31.78|30.38|31.75|30.35|31.86|30.46|31.74|30.34|97
1669145400000|2022-11-22 19:30:00|31.74|30.34|31.76|30.36|31.81|30.41|31.71|30.31|62
1669145700000|2022-11-22 19:35:00|31.75|30.35|31.76|30.36|31.79|30.39|31.73|30.33|42
1669146000000|2022-11-22 19:40:00|31.75|30.35|31.79|30.39|31.81|30.41|31.73|30.33|37
1669146300000|2022-11-22 19:45:00|31.78|30.38|31.8|30.4|31.8|30.4|31.72|30.32|77
1669146600000|2022-11-22 19:50:00|31.79|30.39|31.79|30.39|31.82|30.42|31.78|30.38|33
1669146900000|2022-11-22 19:55:00|31.78|30.38|31.75|30.35|31.78|30.38|31.75|30.35|30
1669147200000|2022-11-22 20:00:00|31.76|30.36|31.75|30.35|31.79|30.39|31.73|30.33|33
1669147500000|2022-11-22 20:05:00|31.76|30.36|31.72|30.32|31.76|30.36|31.69|30.29|32
1669147800000|2022-11-22 20:10:00|31.73|30.33|31.71|30.31|31.73|30.33|31.7|30.3|19
1669148100000|2022-11-22 20:15:00|31.72|30.32|31.72|30.32|31.77|30.37|31.68|30.28|44
1669148400000|2022-11-22 20:20:00|31.73|30.33|31.78|30.38|31.8|30.4|31.72|30.32|36
1669148700000|2022-11-22 20:25:00|31.79|30.39|31.87|30.47|31.88|30.48|31.79|30.39|58
1669149000000|2022-11-22 20:30:00|31.88|30.48|31.85|30.45|31.89|30.49|31.83|30.43|46
1669149300000|2022-11-22 20:35:00|31.84|30.44|31.86|30.46|31.88|30.48|31.84|30.44|20
1669149600000|2022-11-22 20:40:00|31.85|30.45|31.83|30.43|31.85|30.45|31.82|30.42|21
1669149900000|2022-11-22 20:45:00|31.82|30.42|31.78|30.38|31.85|30.45|31.78|30.38|29
1669150200000|2022-11-22 20:50:00|31.79|30.39|31.76|30.36|31.79|30.39|31.75|30.35|42
1669150500000|2022-11-22 20:55:00|31.75|30.35|31.76|30.36|31.77|30.37|31.73|30.33|32
1669150800000|2022-11-22 21:00:00|31.75|30.35|31.66|30.26|31.76|30.36|31.65|30.25|62
1669151100000|2022-11-22 21:05:00|31.65|30.25|31.62|30.22|31.66|30.26|31.6|30.2|58
1669151400000|2022-11-22 21:10:00|31.61|30.21|31.6|30.2|31.61|30.21|31.58|30.18|49
1669151700000|2022-11-22 21:15:00|31.59|30.19|31.59|30.19|31.6|30.2|31.57|30.17|26
1669152000000|2022-11-22 21:20:00|31.6|30.2|31.58|30.18|31.6|30.2|31.58|30.18|7
1669152300000|2022-11-22 21:25:00|31.57|30.17|31.6|30.2|31.61|30.21|31.54|30.14|21
1669152600000|2022-11-22 21:30:00|31.61|30.21|31.62|30.22|31.62|30.22|31.6|30.2|4
1669152900000|2022-11-22 21:35:00|31.61|30.21|31.63|30.23|31.65|30.25|31.61|30.21|37
1669153200000|2022-11-22 21:40:00|31.64|30.24|31.67|30.27|31.69|30.29|31.63|30.23|34
1669153500000|2022-11-22 21:45:00|31.68|30.28|31.75|30.35|31.75|30.35|31.67|30.27|41
1669153800000|2022-11-22 21:50:00|31.74|30.34|31.71|30.31|31.74|30.34|31.7|30.3|21
1669154100000|2022-11-22 21:55:00|31.7|30.3|31.71|30.31|31.73|30.33|31.68|30.28|28
1669154400000|2022-11-22 22:00:00|31.7|30.3|31.79|30.39|31.8|30.4|31.7|30.3|26
1669154700000|2022-11-22 22:05:00|31.8|30.4|31.77|30.37|31.82|30.42|31.76|30.36|22
1669155000000|2022-11-22 22:10:00|31.76|30.36|31.77|30.37|31.81|30.41|31.76|30.36|22
1669155300000|2022-11-22 22:15:00|31.76|30.36|31.74|30.34|31.77|30.37|31.73|30.33|29
1669155600000|2022-11-22 22:20:00|31.75|30.35|31.72|30.32|31.76|30.36|31.7|30.3|18
1669155900000|2022-11-22 22:25:00|31.73|30.33|31.74|30.34|31.75|30.35|31.73|30.33|18
1669156200000|2022-11-22 22:30:00|31.75|30.35|31.76|30.36|31.77|30.37|31.73|30.33|22
1669156500000|2022-11-22 22:35:00|31.77|30.37|31.76|30.36|31.8|30.4|31.76|30.36|26
1669156800000|2022-11-22 22:40:00|31.77|30.37|31.79|30.39|31.79|30.39|31.75|30.35|21
1669157100000|2022-11-22 22:45:00|31.78|30.38|31.86|30.46|31.87|30.47|31.78|30.38|59
1669157400000|2022-11-22 22:50:00|31.87|30.47|31.97|30.57|32.01|30.61|31.84|30.44|58
1669157700000|2022-11-22 22:55:00|31.96|30.56|31.88|30.48|31.96|30.56|31.86|30.46|42
1669158000000|2022-11-22 23:00:00|31.89|30.49|31.83|30.43|31.89|30.49|31.83|30.43|19
1669158300000|2022-11-22 23:05:00|31.82|30.42|31.88|30.48|31.88|30.48|31.81|30.41|21
1669158600000|2022-11-22 23:10:00|31.89|30.49|31.85|30.45|31.92|30.52|31.84|30.44|24
1669158900000|2022-11-22 23:15:00|31.84|30.44|31.86|30.46|31.87|30.47|31.82|30.42|28
1669159200000|2022-11-22 23:20:00|31.87|30.47|31.91|30.51|31.93|30.53|31.87|30.47|34
1669159500000|2022-11-22 23:25:00|31.9|30.5|31.93|30.53|31.93|30.53|31.88|30.48|52
1669159800000|2022-11-22 23:30:00|31.94|30.54|31.86|30.46|31.94|30.54|31.85|30.45|29
1669160100000|2022-11-22 23:35:00|31.87|30.47|31.9|30.5|31.92|30.52|31.86|30.46|18
1669160400000|2022-11-22 23:40:00|31.89|30.49|31.96|30.56|31.96|30.56|31.89|30.49|25
1669160700000|2022-11-22 23:45:00|31.97|30.57|31.86|30.46|31.97|30.57|31.85|30.45|40
1669161000000|2022-11-22 23:50:00|31.87|30.47|31.81|30.41|31.87|30.47|31.79|30.39|21
1669161300000|2022-11-22 23:55:00|31.82|30.42|31.89|30.49|31.89|30.49|31.81|30.41|37
1669161600000|2022-11-23 00:00:00|31.9|30.5|31.88|30.48|31.95|30.55|31.87|30.47|49
1669161900000|2022-11-23 00:05:00|31.89|30.49|31.86|30.46|31.89|30.49|31.82|30.42|64
1669162200000|2022-11-23 00:10:00|31.87|30.47|31.81|30.41|31.87|30.47|31.8|30.4|56
1669162500000|2022-11-23 00:15:00|31.8|30.4|31.7|30.3|31.81|30.41|31.65|30.25|54
1669162800000|2022-11-23 00:20:00|31.71|30.31|31.89|30.49|31.92|30.52|31.7|30.3|95
1669163100000|2022-11-23 00:25:00|31.9|30.5|31.82|30.42|31.94|30.54|31.82|30.42|66
1669163400000|2022-11-23 00:30:00|31.81|30.41|31.71|30.31|31.81|30.41|31.7|30.3|48
1669163700000|2022-11-23 00:35:00|31.7|30.3|31.69|30.29|31.71|30.31|31.64|30.24|58
1669164000000|2022-11-23 00:40:00|31.68|30.28|31.68|30.28|31.71|30.31|31.65|30.25|29
1669164300000|2022-11-23 00:45:00|31.69|30.29|31.69|30.29|31.7|30.3|31.66|30.26|37
1669164600000|2022-11-23 00:50:00|31.68|30.28|31.69|30.29|31.72|30.32|31.67|30.27|34
1669164900000|2022-11-23 00:55:00|31.68|30.28|31.72|30.32|31.73|30.33|31.68|30.28|26
1669165200000|2022-11-23 01:00:00|31.71|30.31|31.67|30.27|31.76|30.36|31.67|30.27|37
1669165500000|2022-11-23 01:05:00|31.68|30.28|31.7|30.3|31.7|30.3|31.65|30.25|43
1669165800000|2022-11-23 01:10:00|31.69|30.29|31.65|30.25|31.71|30.31|31.63|30.23|31
1669166100000|2022-11-23 01:15:00|31.66|30.26|31.66|30.26|31.68|30.28|31.65|30.25|15
1669166400000|2022-11-23 01:20:00|31.67|30.27|31.6|30.2|31.68|30.28|31.6|30.2|27
1669166700000|2022-11-23 01:25:00|31.61|30.21|31.63|30.23|31.63|30.23|31.6|30.2|39
1669167000000|2022-11-23 01:30:00|31.62|30.22|31.67|30.27|31.68|30.28|31.61|30.21|40
1669167300000|2022-11-23 01:35:00|31.68|30.28|31.65|30.25|31.7|30.3|31.65|30.25|34
1669167600000|2022-11-23 01:40:00|31.66|30.26|31.65|30.25|31.68|30.28|31.65|30.25|30
1669167900000|2022-11-23 01:45:00|31.64|30.24|31.64|30.24|31.69|30.29|31.63|30.23|31
1669168200000|2022-11-23 01:50:00|31.63|30.23|31.68|30.28|31.69|30.29|31.63|30.23|50
1669168500000|2022-11-23 01:55:00|31.69|30.29|31.65|30.25|31.69|30.29|31.65|30.25|19
1669168800000|2022-11-23 02:00:00|31.66|30.26|31.7|30.3|31.72|30.32|31.64|30.24|25
1669169100000|2022-11-23 02:05:00|31.69|30.29|31.71|30.31|31.72|30.32|31.68|30.28|21
1669169400000|2022-11-23 02:10:00|31.7|30.3|31.7|30.3|31.7|30.3|31.69|30.29|13
1669169700000|2022-11-23 02:15:00|31.69|30.29|31.92|30.52|31.95|30.55|31.69|30.29|86
1669170000000|2022-11-23 02:20:00|31.91|30.51|32.16|30.76|32.2|30.8|31.84|30.44|185
1669170300000|2022-11-23 02:25:00|32.17|30.77|32.28|30.88|32.36|30.96|32.12|30.72|209
1669170600000|2022-11-23 02:30:00|32.27|30.87|32.29|30.89|32.35|30.95|32.19|30.79|171
1669170900000|2022-11-23 02:35:00|32.28|30.88|32.23|30.83|32.31|30.91|32.2|30.8|120
1669171200000|2022-11-23 02:40:00|32.22|30.82|32.17|30.77|32.23|30.83|32.1|30.7|57
1669171500000|2022-11-23 02:45:00|32.16|30.76|32.11|30.71|32.17|30.77|32.03|30.63|91
1669171800000|2022-11-23 02:50:00|32.12|30.72|32.16|30.76|32.17|30.77|32.09|30.69|66
1669172100000|2022-11-23 02:55:00|32.17|30.77|32.22|30.82|32.26|30.86|32.17|30.77|81
1669172400000|2022-11-23 03:00:00|32.23|30.83|32.16|30.76|32.24|30.84|32.14|30.74|59
1669172700000|2022-11-23 03:05:00|32.17|30.77|32.15|30.75|32.19|30.79|32.14|30.74|31
1669173000000|2022-11-23 03:10:00|32.16|30.76|32.15|30.75|32.19|30.79|32.12|30.72|36
1669173300000|2022-11-23 03:15:00|32.14|30.74|32.15|30.75|32.19|30.79|32.12|30.72|32
1669173600000|2022-11-23 03:20:00|32.17|30.77|32.17|30.77|32.18|30.78|32.17|30.77|13
1669173900000|2022-11-23 03:25:00|32.18|30.78|32.31|30.91|32.32|30.92|32.18|30.78|54
1669174200000|2022-11-23 03:30:00|32.32|30.92|32.28|30.88|32.34|30.94|32.27|30.87|40
1669174500000|2022-11-23 03:35:00|32.27|30.87|32.27|30.87|32.28|30.88|32.26|30.86|15
1669174800000|2022-11-23 03:40:00|32.28|30.88|32.25|30.85|32.28|30.88|32.25|30.85|14
1669175100000|2022-11-23 03:45:00|32.24|30.84|32.37|30.97|32.41|31.01|32.24|30.84|68
1669175400000|2022-11-23 03:50:00|32.36|30.96|32.34|30.94|32.36|30.96|32.32|30.92|35
1669175700000|2022-11-23 03:55:00|32.33|30.93|32.35|30.95|32.35|30.95|32.33|30.93|21
1669176000000|2022-11-23 04:00:00|32.36|30.96|32.29|30.89|32.37|30.97|32.29|30.89|44
1669176300000|2022-11-23 04:05:00|32.28|30.88|32.3|30.9|32.31|30.91|32.28|30.88|27
1669176600000|2022-11-23 04:10:00|32.29|30.89|32.28|30.88|32.29|30.89|32.26|30.86|18
1669176900000|2022-11-23 04:15:00|32.27|30.87|32.27|30.87|32.28|30.88|32.26|30.86|23
1669177200000|2022-11-23 04:20:00|32.28|30.88|32.29|30.89|32.3|30.9|32.28|30.88|12
1669177500000|2022-11-23 04:25:00|32.28|30.88|32.29|30.89|32.3|30.9|32.28|30.88|16
1669177800000|2022-11-23 04:30:00|32.28|30.88|32.3|30.9|32.31|30.91|32.28|30.88|44
1669178100000|2022-11-23 04:35:00|32.31|30.91|32.31|30.91|32.31|30.91|32.27|30.87|23
1669178400000|2022-11-23 04:40:00|32.32|30.92|32.34|30.94|32.38|30.98|32.32|30.92|52
1669178700000|2022-11-23 04:45:00|32.35|30.95|32.35|30.95|32.36|30.96|32.34|30.94|16
1669179000000|2022-11-23 04:50:00|32.36|30.96|32.36|30.96|32.38|30.98|32.35|30.95|11
1669179300000|2022-11-23 04:55:00|32.37|30.97|32.37|30.97|32.37|30.97|32.36|30.96|3
1669179600000|2022-11-23 05:00:00|32.36|30.96|32.43|31.03|32.5|31.1|32.36|30.96|52
1669179900000|2022-11-23 05:05:00|32.42|31.02|32.37|30.97|32.43|31.03|32.37|30.97|12
1669180200000|2022-11-23 05:10:00|32.38|30.98|32.4|31|32.42|31.02|32.37|30.97|11
1669180500000|2022-11-23 05:15:00|32.39|30.99|32.36|30.96|32.41|31.01|32.36|30.96|12
1669180800000|2022-11-23 05:20:00|32.37|30.97|32.35|30.95|32.37|30.97|32.34|30.94|15
1669181100000|2022-11-23 05:25:00|32.36|30.96|32.4|31|32.41|31.01|32.36|30.96|15
1669181400000|2022-11-23 05:30:00|32.41|31.01|32.4|31|32.42|31.02|32.4|31|8
1669181700000|2022-11-23 05:35:00|32.42|31.02|32.46|31.06|32.49|31.09|32.41|31.01|40
1669182000000|2022-11-23 05:40:00|32.47|31.07|32.56|31.16|32.57|31.17|32.46|31.06|30
1669182300000|2022-11-23 05:45:00|32.55|31.15|32.44|31.04|32.55|31.15|32.43|31.03|34
1669182600000|2022-11-23 05:50:00|32.43|31.03|32.43|31.03|32.5|31.1|32.42|31.02|25
1669182900000|2022-11-23 05:55:00|32.44|31.04|32.41|31.01|32.51|31.11|32.39|30.99|61
1669183200000|2022-11-23 06:00:00|32.42|31.02|32.46|31.06|32.5|31.1|32.42|31.02|32
1669183500000|2022-11-23 06:05:00|32.47|31.07|32.48|31.08|32.49|31.09|32.45|31.05|24
1669183800000|2022-11-23 06:10:00|32.47|31.07|32.43|31.03|32.47|31.07|32.42|31.02|11
1669184100000|2022-11-23 06:15:00|32.44|31.04|32.41|31.01|32.45|31.05|32.36|30.96|32
1669184400000|2022-11-23 06:20:00|32.4|31|32.32|30.92|32.4|31|32.32|30.92|21
1669184700000|2022-11-23 06:25:00|32.33|30.93|32.37|30.97|32.37|30.97|32.31|30.91|26
1669185000000|2022-11-23 06:30:00|32.38|30.98|32.35|30.95|32.38|30.98|32.33|30.93|37
1669185300000|2022-11-23 06:35:00|32.36|30.96|32.34|30.94|32.37|30.97|32.33|30.93|13
1669185600000|2022-11-23 06:40:00|32.33|30.93|32.29|30.89|32.33|30.93|32.26|30.86|22
1669185900000|2022-11-23 06:45:00|32.28|30.88|32.27|30.87|32.28|30.88|32.25|30.85|18
1669186200000|2022-11-23 06:50:00|32.28|30.88|32.27|30.87|32.3|30.9|32.25|30.85|26
1669186500000|2022-11-23 06:55:00|32.28|30.88|32.26|30.86|32.3|30.9|32.26|30.86|33
1669186800000|2022-11-23 07:00:00|32.27|30.87|32.27|30.87|32.28|30.88|32.27|30.87|9
1669187100000|2022-11-23 07:05:00|32.28|30.88|32.27|30.87|32.28|30.88|32.26|30.86|22
1669187400000|2022-11-23 07:10:00|32.26|30.86|32.25|30.85|32.28|30.88|32.24|30.84|22
1669187700000|2022-11-23 07:15:00|32.24|30.84|32.17|30.77|32.24|30.84|32.16|30.76|21
1669188000000|2022-11-23 07:20:00|32.18|30.78|32.24|30.84|32.25|30.85|32.18|30.78|38
1669188300000|2022-11-23 07:25:00|32.23|30.83|32.25|30.85|32.25|30.85|32.23|30.83|5
1669188600000|2022-11-23 07:30:00|32.26|30.86|32.37|30.97|32.43|31.03|32.25|30.85|82
1669188900000|2022-11-23 07:35:00|32.36|30.96|32.31|30.91|32.36|30.96|32.3|30.9|66
1669189200000|2022-11-23 07:40:00|32.3|30.9|32.29|30.89|32.31|30.91|32.28|30.88|17
1669189500000|2022-11-23 07:45:00|32.28|30.88|32.26|30.86|32.29|30.89|32.25|30.85|52
1669189800000|2022-11-23 07:50:00|32.27|30.87|32.28|30.88|32.28|30.88|32.26|30.86|40
1669190100000|2022-11-23 07:55:00|32.27|30.87|32.3|30.9|32.32|30.92|32.27|30.87|31
1669190400000|2022-11-23 08:00:00|32.31|30.91|32.36|30.96|32.47|31.07|32.3|30.9|143
1669190700000|2022-11-23 08:05:00|32.37|30.97|32.34|30.94|32.4|31|32.28|30.88|69
1669191000000|2022-11-23 08:10:00|32.33|30.93|32.34|30.94|32.39|30.99|32.33|30.93|43
1669191300000|2022-11-23 08:15:00|32.35|30.95|32.33|30.93|32.35|30.95|32.31|30.91|21
1669191600000|2022-11-23 08:20:00|32.34|30.94|32.37|30.97|32.4|31|32.33|30.93|22
1669191900000|2022-11-23 08:25:00|32.38|30.98|32.33|30.93|32.41|31.01|32.32|30.92|27
1669192200000|2022-11-23 08:30:00|32.34|30.94|32.36|30.96|32.37|30.97|32.33|30.93|21
1669192500000|2022-11-23 08:35:00|32.37|30.97|32.39|30.99|32.4|31|32.36|30.96|27
1669192800000|2022-11-23 08:40:00|32.4|31|32.43|31.03|32.45|31.05|32.38|30.98|43
1669193100000|2022-11-23 08:45:00|32.42|31.02|32.37|30.97|32.43|31.03|32.36|30.96|44
1669193400000|2022-11-23 08:50:00|32.38|30.98|32.38|30.98|32.41|31.01|32.37|30.97|13
1669193700000|2022-11-23 08:55:00|32.37|30.97|32.34|30.94|32.38|30.98|32.33|30.93|20
1669194000000|2022-11-23 09:00:00|32.33|30.93|32.3|30.9|32.36|30.96|32.3|30.9|20
1669194300000|2022-11-23 09:05:00|32.29|30.89|32.4|31|32.41|31.01|32.27|30.87|44
1669194600000|2022-11-23 09:10:00|32.41|31.01|32.39|30.99|32.41|31.01|32.39|30.99|25
1669194900000|2022-11-23 09:15:00|32.4|31|32.37|30.97|32.41|31.01|32.37|30.97|14
1669195200000|2022-11-23 09:20:00|32.36|30.96|32.37|30.97|32.39|30.99|32.36|30.96|13
1669195500000|2022-11-23 09:25:00|32.36|30.96|32.34|30.94|32.36|30.96|32.34|30.94|3
1669195800000|2022-11-23 09:30:00|32.35|30.95|32.28|30.88|32.35|30.95|32.26|30.86|24
1669196100000|2022-11-23 09:35:00|32.29|30.89|32.1|30.7|32.29|30.89|32.09|30.69|55
1669196400000|2022-11-23 09:40:00|32.11|30.71|32.15|30.75|32.17|30.77|32.11|30.71|46
1669196700000|2022-11-23 09:45:00|32.14|30.74|32.17|30.77|32.19|30.79|32.1|30.7|68
1669197000000|2022-11-23 09:50:00|32.18|30.78|32.19|30.79|32.19|30.79|32.13|30.73|33
1669197300000|2022-11-23 09:55:00|32.2|30.8|32.15|30.75|32.2|30.8|32.15|30.75|20
1669197600000|2022-11-23 10:00:00|32.14|30.74|32.16|30.76|32.18|30.78|32.14|30.74|27
1669197900000|2022-11-23 10:05:00|32.15|30.75|32.14|30.74|32.18|30.78|32.13|30.73|32
1669198200000|2022-11-23 10:10:00|32.13|30.73|32.13|30.73|32.14|30.74|32.1|30.7|26
1669198500000|2022-11-23 10:15:00|32.14|30.74|32.1|30.7|32.16|30.76|32.09|30.69|31
1669198800000|2022-11-23 10:20:00|32.11|30.71|32.03|30.63|32.12|30.72|32.02|30.62|25
1669199100000|2022-11-23 10:25:00|32.04|30.64|32.04|30.64|32.07|30.67|32|30.6|49
1669199400000|2022-11-23 10:30:00|32.05|30.65|32.12|30.72|32.13|30.73|32.03|30.63|34
1669199700000|2022-11-23 10:35:00|32.13|30.73|32.16|30.76|32.19|30.79|32.12|30.72|37
1669200000000|2022-11-23 10:40:00|32.17|30.77|32.19|30.79|32.19|30.79|32.17|30.77|23
1669200300000|2022-11-23 10:45:00|32.2|30.8|32.3|30.9|32.3|30.9|32.2|30.8|34
1669200600000|2022-11-23 10:50:00|32.29|30.89|32.44|31.04|32.56|31.16|32.29|30.89|144
1669200900000|2022-11-23 10:55:00|32.43|31.03|32.39|30.99|32.43|31.03|32.36|30.96|60
1669201200000|2022-11-23 11:00:00|32.4|31|32.48|31.08|32.48|31.08|32.37|30.97|44
1669201500000|2022-11-23 11:05:00|32.47|31.07|32.31|30.91|32.48|31.08|32.26|30.86|87
1669201800000|2022-11-23 11:10:00|32.3|30.9|32.26|30.86|32.32|30.92|32.26|30.86|47
1669202100000|2022-11-23 11:15:00|32.25|30.85|32.23|30.83|32.28|30.88|32.22|30.82|68
1669202400000|2022-11-23 11:20:00|32.24|30.84|32.28|30.88|32.33|30.93|32.2|30.8|59
1669202700000|2022-11-23 11:25:00|32.29|30.89|32.33|30.93|32.34|30.94|32.29|30.89|29
1669203000000|2022-11-23 11:30:00|32.32|30.92|32.28|30.88|32.32|30.92|32.27|30.87|19
1669203300000|2022-11-23 11:35:00|32.29|30.89|32.36|30.96|32.36|30.96|32.29|30.89|46
1669203600000|2022-11-23 11:40:00|32.35|30.95|32.39|30.99|32.4|31|32.35|30.95|19
1669203900000|2022-11-23 11:45:00|32.38|30.98|32.29|30.89|32.41|31.01|32.29|30.89|38
1669204200000|2022-11-23 11:50:00|32.3|30.9|32.27|30.87|32.32|30.92|32.22|30.82|33
1669204500000|2022-11-23 11:55:00|32.28|30.88|32.23|30.83|32.29|30.89|32.23|30.83|22
1669204800000|2022-11-23 12:00:00|32.24|30.84|32.22|30.82|32.28|30.88|32.22|30.82|23
1669205100000|2022-11-23 12:05:00|32.21|30.81|32.23|30.83|32.24|30.84|32.18|30.78|30
1669205400000|2022-11-23 12:10:00|32.22|30.82|32.22|30.82|32.27|30.87|32.22|30.82|22
1669205700000|2022-11-23 12:15:00|32.21|30.81|32.21|30.81|32.23|30.83|32.19|30.79|35
1669206000000|2022-11-23 12:20:00|32.2|30.8|32.12|30.72|32.21|30.81|32.1|30.7|16
1669206300000|2022-11-23 12:25:00|32.11|30.71|32.15|30.75|32.16|30.76|32.1|30.7|41
1669206600000|2022-11-23 12:30:00|32.14|30.74|32.08|30.68|32.15|30.75|32.08|30.68|21
1669206900000|2022-11-23 12:35:00|32.09|30.69|32.08|30.68|32.12|30.72|32.08|30.68|28
1669207200000|2022-11-23 12:40:00|32.09|30.69|31.96|30.56|32.09|30.69|31.96|30.56|53
1669207500000|2022-11-23 12:45:00|31.97|30.57|32|30.6|32.01|30.61|31.9|30.5|63
1669207800000|2022-11-23 12:50:00|32.02|30.62|32.03|30.63|32.05|30.65|31.99|30.59|65
1669208100000|2022-11-23 12:55:00|32.04|30.64|31.94|30.54|32.08|30.68|31.93|30.53|39
1669208400000|2022-11-23 13:00:00|31.92|30.52|31.94|30.54|31.98|30.58|31.9|30.5|36
1669208700000|2022-11-23 13:05:00|31.93|30.53|31.88|30.48|31.94|30.54|31.86|30.46|51
1669209000000|2022-11-23 13:10:00|31.89|30.49|31.92|30.52|31.95|30.55|31.88|30.48|38
1669209300000|2022-11-23 13:15:00|31.93|30.53|31.94|30.54|31.96|30.56|31.93|30.53|50
1669209600000|2022-11-23 13:20:00|31.95|30.55|31.94|30.54|31.96|30.56|31.93|30.53|36
1669209900000|2022-11-23 13:25:00|31.95|30.55|31.94|30.54|31.96|30.56|31.94|30.54|26
1669210200000|2022-11-23 13:30:00|31.95|30.55|31.98|30.58|32.04|30.64|31.92|30.52|62
1669210500000|2022-11-23 13:35:00|31.99|30.59|31.96|30.56|31.99|30.59|31.91|30.51|44
1669210800000|2022-11-23 13:40:00|31.95|30.55|31.91|30.51|32|30.6|31.9|30.5|35
1669211100000|2022-11-23 13:45:00|31.9|30.5|31.8|30.4|31.91|30.51|31.73|30.33|87
1669211400000|2022-11-23 13:50:00|31.81|30.41|31.75|30.35|31.82|30.42|31.74|30.34|43
1669211700000|2022-11-23 13:55:00|31.76|30.36|31.73|30.33|31.79|30.39|31.72|30.32|58
1669212000000|2022-11-23 14:00:00|31.72|30.32|31.84|30.44|31.89|30.49|31.72|30.32|78
1669212300000|2022-11-23 14:05:00|31.85|30.45|31.84|30.44|31.88|30.48|31.82|30.42|36
1669212600000|2022-11-23 14:10:00|31.85|30.45|31.88|30.48|31.9|30.5|31.84|30.44|36
1669212900000|2022-11-23 14:15:00|31.89|30.49|31.92|30.52|31.94|30.54|31.89|30.49|32
1669213200000|2022-11-23 14:20:00|31.93|30.53|31.85|30.45|31.94|30.54|31.85|30.45|47
1669213500000|2022-11-23 14:25:00|31.84|30.44|31.87|30.47|31.89|30.49|31.75|30.35|104
1669213800000|2022-11-23 14:30:00|31.86|30.46|31.92|30.52|31.93|30.53|31.86|30.46|45
1669214100000|2022-11-23 14:35:00|31.93|30.53|31.99|30.59|32|30.6|31.92|30.52|37
1669214400000|2022-11-23 14:40:00|31.98|30.58|31.99|30.59|32|30.6|31.94|30.54|54
1669214700000|2022-11-23 14:45:00|32|30.6|32|30.6|32.05|30.65|31.98|30.58|75
1669215000000|2022-11-23 14:50:00|32.01|30.61|32.06|30.66|32.07|30.67|32.01|30.61|50
1669215300000|2022-11-23 14:55:00|32.05|30.65|32.07|30.67|32.07|30.67|32.03|30.63|21
1669215600000|2022-11-23 15:00:00|32.06|30.66|32.08|30.68|32.12|30.72|32.04|30.64|55
1669215900000|2022-11-23 15:05:00|32.09|30.69|32.06|30.66|32.09|30.69|32.06|30.66|36
1669216200000|2022-11-23 15:10:00|32.04|30.64|31.98|30.58|32.04|30.64|31.98|30.58|23
1669216500000|2022-11-23 15:15:00|31.97|30.57|31.99|30.59|32.01|30.61|31.94|30.54|41
1669216800000|2022-11-23 15:20:00|32|30.6|31.97|30.57|32|30.6|31.94|30.54|16
1669217100000|2022-11-23 15:25:00|31.98|30.58|31.97|30.57|31.99|30.59|31.92|30.52|33
1669217400000|2022-11-23 15:30:00|31.96|30.56|31.97|30.57|31.98|30.58|31.89|30.49|23
1669217700000|2022-11-23 15:35:00|31.96|30.56|31.95|30.55|31.96|30.56|31.94|30.54|8
1669218000000|2022-11-23 15:40:00|31.96|30.56|31.97|30.57|31.98|30.58|31.95|30.55|16
1669218300000|2022-11-23 15:45:00|31.96|30.56|31.92|30.52|31.97|30.57|31.9|30.5|30
1669218600000|2022-11-23 15:50:00|31.93|30.53|31.92|30.52|31.94|30.54|31.91|30.51|12
1669218900000|2022-11-23 15:55:00|31.93|30.53|31.95|30.55|31.95|30.55|31.93|30.53|5
1669219200000|2022-11-23 16:00:00|31.96|30.56|31.94|30.54|31.97|30.57|31.91|30.51|23
1669219500000|2022-11-23 16:05:00|31.95|30.55|32.01|30.61|32.03|30.63|31.95|30.55|29
1669219800000|2022-11-23 16:10:00|32.02|30.62|32.01|30.61|32.02|30.62|31.99|30.59|14
1669220100000|2022-11-23 16:15:00|32.02|30.62|32.01|30.61|32.05|30.65|32.01|30.61|24
1669220400000|2022-11-23 16:20:00|32.02|30.62|31.95|30.55|32.02|30.62|31.94|30.54|33
1669220700000|2022-11-23 16:25:00|31.94|30.54|31.87|30.47|31.94|30.54|31.87|30.47|26
1669221000000|2022-11-23 16:30:00|31.88|30.48|31.97|30.57|31.98|30.58|31.86|30.46|54
1669221300000|2022-11-23 16:35:00|31.96|30.56|31.97|30.57|31.97|30.57|31.95|30.55|10
1669221600000|2022-11-23 16:40:00|31.98|30.58|32.03|30.63|32.04|30.64|31.98|30.58|19
1669221900000|2022-11-23 16:45:00|32.04|30.64|32.01|30.61|32.05|30.65|31.99|30.59|28
1669222200000|2022-11-23 16:50:00|32|30.6|32|30.6|32.03|30.63|31.98|30.58|23
1669222500000|2022-11-23 16:55:00|31.99|30.59|31.79|30.39|31.99|30.59|31.76|30.36|80
1669222800000|2022-11-23 17:00:00|31.78|30.38|31.83|30.43|31.85|30.45|31.77|30.37|91
1669223100000|2022-11-23 17:05:00|31.84|30.44|31.88|30.48|31.89|30.49|31.83|30.43|43
1669223400000|2022-11-23 17:10:00|31.89|30.49|31.93|30.53|31.93|30.53|31.88|30.48|21
1669223700000|2022-11-23 17:15:00|31.92|30.52|31.93|30.53|31.94|30.54|31.89|30.49|42
1669224000000|2022-11-23 17:20:00|31.94|30.54|31.99|30.59|32.01|30.61|31.94|30.54|51
1669224300000|2022-11-23 17:25:00|32|30.6|32.01|30.61|32.09|30.69|32|30.6|42
1669224600000|2022-11-23 17:30:00|32.02|30.62|32.08|30.68|32.12|30.72|32.02|30.62|49
1669224900000|2022-11-23 17:35:00|32.07|30.67|32.08|30.68|32.1|30.7|32.05|30.65|40
1669225200000|2022-11-23 17:40:00|32.07|30.67|32.14|30.74|32.15|30.75|32.07|30.67|36
1669225500000|2022-11-23 17:45:00|32.13|30.73|32.13|30.73|32.15|30.75|32.13|30.73|13
1669225800000|2022-11-23 17:50:00|32.14|30.74|32.12|30.72|32.16|30.76|32.1|30.7|35
1669226100000|2022-11-23 17:55:00|32.11|30.71|32.12|30.72|32.14|30.74|32.1|30.7|28
1669226400000|2022-11-23 18:00:00|32.11|30.71|32.16|30.76|32.17|30.77|32.09|30.69|36
1669226700000|2022-11-23 18:05:00|32.17|30.77|32.22|30.82|32.24|30.84|32.16|30.76|41
1669227000000|2022-11-23 18:10:00|32.21|30.81|32.17|30.77|32.21|30.81|32.15|30.75|43
1669227300000|2022-11-23 18:15:00|32.18|30.78|32.19|30.79|32.2|30.8|32.18|30.78|12
1669227600000|2022-11-23 18:20:00|32.18|30.78|32.2|30.8|32.22|30.82|32.17|30.77|27
1669227900000|2022-11-23 18:25:00|32.21|30.81|32.25|30.85|32.3|30.9|32.21|30.81|52
1669228200000|2022-11-23 18:30:00|32.26|30.86|32.2|30.8|32.27|30.87|32.18|30.78|41
1669228500000|2022-11-23 18:35:00|32.21|30.81|32.18|30.78|32.21|30.81|32.17|30.77|20
1669228800000|2022-11-23 18:40:00|32.17|30.77|32.18|30.78|32.2|30.8|32.17|30.77|12
1669229100000|2022-11-23 18:45:00|32.19|30.79|32.21|30.81|32.22|30.82|32.17|30.77|27
1669229400000|2022-11-23 18:50:00|32.22|30.82|32.22|30.82|32.22|30.82|32.18|30.78|33
1669229700000|2022-11-23 18:55:00|32.2|30.8|32.3|30.9|32.36|30.96|32.2|30.8|77
1669230000000|2022-11-23 19:00:00|32.29|30.89|32.55|31.15|32.56|31.16|32.2|30.8|322
1669230300000|2022-11-23 19:05:00|32.56|31.16|32.45|31.05|32.67|31.27|32.45|31.05|202
1669230600000|2022-11-23 19:10:00|32.46|31.06|32.45|31.05|32.47|31.07|32.36|30.96|119
1669230900000|2022-11-23 19:15:00|32.44|31.04|32.31|30.91|32.45|31.05|32.29|30.89|103
1669231200000|2022-11-23 19:20:00|32.32|30.92|32.38|30.98|32.4|31|32.29|30.89|79
1669231500000|2022-11-23 19:25:00|32.37|30.97|32.23|30.83|32.37|30.97|32.2|30.8|134
1669231800000|2022-11-23 19:30:00|32.22|30.82|32.35|30.95|32.36|30.96|32.18|30.78|102
1669232100000|2022-11-23 19:35:00|32.36|30.96|32.34|30.94|32.39|30.99|32.29|30.89|86
1669232400000|2022-11-23 19:40:00|32.33|30.93|32.39|30.99|32.4|31|32.33|30.93|29
1669232700000|2022-11-23 19:45:00|32.38|30.98|32.37|30.97|32.4|31|32.31|30.91|91
1669233000000|2022-11-23 19:50:00|32.36|30.96|32.41|31.01|32.44|31.04|32.35|30.95|36
1669233300000|2022-11-23 19:55:00|32.42|31.02|32.4|31|32.44|31.04|32.39|30.99|23
1669233600000|2022-11-23 20:00:00|32.41|31.01|32.35|30.95|32.44|31.04|32.35|30.95|23
1669233900000|2022-11-23 20:05:00|32.34|30.94|32.36|30.96|32.42|31.02|32.34|30.94|33
1669234200000|2022-11-23 20:10:00|32.35|30.95|32.26|30.86|32.36|30.96|32.23|30.83|55
1669234500000|2022-11-23 20:15:00|32.27|30.87|32.35|30.95|32.36|30.96|32.25|30.85|24
1669234800000|2022-11-23 20:20:00|32.36|30.96|32.39|30.99|32.4|31|32.34|30.94|39
1669235100000|2022-11-23 20:25:00|32.4|31|32.41|31.01|32.41|31.01|32.4|31|16
1669235400000|2022-11-23 20:30:00|32.42|31.02|32.43|31.03|32.43|31.03|32.4|31|10
1669235700000|2022-11-23 20:35:00|32.42|31.02|32.49|31.09|32.5|31.1|32.42|31.02|48
1669236000000|2022-11-23 20:40:00|32.5|31.1|32.5|31.1|32.52|31.12|32.46|31.06|36
1669236300000|2022-11-23 20:45:00|32.49|31.09|32.46|31.06|32.52|31.12|32.46|31.06|30
1669236600000|2022-11-23 20:50:00|32.47|31.07|32.46|31.06|32.48|31.08|32.43|31.03|20
1669236900000|2022-11-23 20:55:00|32.45|31.05|32.47|31.07|32.47|31.07|32.43|31.03|33
1669237200000|2022-11-23 21:00:00|32.46|31.06|32.41|31.01|32.49|31.09|32.41|31.01|49
1669237500000|2022-11-23 21:05:00|32.4|31|32.38|30.98|32.42|31.02|32.35|30.95|53
1669237800000|2022-11-23 21:10:00|32.39|30.99|32.4|31|32.43|31.03|32.39|30.99|8
1669238100000|2022-11-23 21:15:00|32.41|31.01|32.43|31.03|32.43|31.03|32.38|30.98|35
1669238400000|2022-11-23 21:20:00|32.42|31.02|32.42|31.02|32.45|31.05|32.41|31.01|19
1669238700000|2022-11-23 21:25:00|32.41|31.01|32.4|31|32.42|31.02|32.39|30.99|56
1669239000000|2022-11-23 21:30:00|32.41|31.01|32.36|30.96|32.42|31.02|32.36|30.96|18
1669239300000|2022-11-23 21:35:00|32.35|30.95|32.35|30.95|32.38|30.98|32.34|30.94|20
1669239600000|2022-11-23 21:40:00|32.34|30.94|32.34|30.94|32.38|30.98|32.33|30.93|18
1669239900000|2022-11-23 21:45:00|32.33|30.93|32.34|30.94|32.36|30.96|32.33|30.93|6
1669240200000|2022-11-23 21:50:00|32.33|30.93|32.31|30.91|32.33|30.93|32.3|30.9|25
1669240500000|2022-11-23 21:55:00|32.32|30.92|32.31|30.91|32.35|30.95|32.31|30.91|32
1669240800000|2022-11-23 22:00:00|32.32|30.92|32.33|30.93|32.34|30.94|32.31|30.91|14
1669241100000|2022-11-23 22:05:00|32.34|30.94|32.35|30.95|32.35|30.95|32.32|30.92|10
1669241400000|2022-11-23 22:10:00|32.36|30.96|32.38|30.98|32.38|30.98|32.35|30.95|27
1669241700000|2022-11-23 22:15:00|32.37|30.97|32.32|30.92|32.37|30.97|32.31|30.91|18
1669242000000|2022-11-23 22:20:00|32.33|30.93|32.29|30.89|32.34|30.94|32.29|30.89|25
1669242300000|2022-11-23 22:25:00|32.26|30.86|32.28|30.88|32.29|30.89|32.25|30.85|25
1669242600000|2022-11-23 22:30:00|32.27|30.87|32.25|30.85|32.27|30.87|32.25|30.85|13
1669242900000|2022-11-23 22:35:00|32.26|30.86|32.27|30.87|32.3|30.9|32.26|30.86|26
1669243200000|2022-11-23 22:40:00|32.26|30.86|32.27|30.87|32.31|30.91|32.26|30.86|28
1669243500000|2022-11-23 22:45:00|32.28|30.88|32.29|30.89|32.3|30.9|32.28|30.88|10
1669243800000|2022-11-23 22:50:00|32.28|30.88|32.28|30.88|32.28|30.88|32.27|30.87|13
1669244100000|2022-11-23 22:55:00|32.3|30.9|32.31|30.91|32.31|30.91|32.3|30.9|16
1669244400000|2022-11-23 23:00:00|32.3|30.9|32.39|30.99|32.4|31|32.3|30.9|49
1669244700000|2022-11-23 23:05:00|32.4|31|32.39|30.99|32.44|31.04|32.38|30.98|43
1669245000000|2022-11-23 23:10:00|32.4|31|32.43|31.03|32.44|31.04|32.37|30.97|44
1669245300000|2022-11-23 23:15:00|32.44|31.04|32.46|31.06|32.49|31.09|32.39|30.99|52
1669245600000|2022-11-23 23:20:00|32.47|31.07|32.46|31.06|32.51|31.11|32.43|31.03|49
1669245900000|2022-11-23 23:25:00|32.45|31.05|32.5|31.1|32.55|31.15|32.43|31.03|47
1669246200000|2022-11-23 23:30:00|32.51|31.11|32.5|31.1|32.53|31.13|32.47|31.07|44
1669246500000|2022-11-23 23:35:00|32.49|31.09|32.53|31.13|32.53|31.13|32.48|31.08|19
1669246800000|2022-11-23 23:40:00|32.54|31.14|32.55|31.15|32.55|31.15|32.52|31.12|42
1669247100000|2022-11-23 23:45:00|32.54|31.14|32.54|31.14|32.61|31.21|32.51|31.11|64
1669247400000|2022-11-23 23:50:00|32.55|31.15|32.5|31.1|32.57|31.17|32.49|31.09|52
1669247700000|2022-11-23 23:55:00|32.51|31.11|32.51|31.11|32.54|31.14|32.46|31.06|37
1669248000000|2022-11-24 00:00:00|32.52|31.12|32.49|31.09|32.6|31.2|32.46|31.06|63
1669248300000|2022-11-24 00:05:00|32.48|31.08|32.54|31.14|32.55|31.15|32.44|31.04|80
1669248600000|2022-11-24 00:10:00|32.53|31.13|32.58|31.18|32.59|31.19|32.5|31.1|60
1669248900000|2022-11-24 00:15:00|32.59|31.19|32.48|31.08|32.6|31.2|32.47|31.07|48
1669249200000|2022-11-24 00:20:00|32.47|31.07|32.42|31.02|32.48|31.08|32.4|31|50
1669249500000|2022-11-24 00:25:00|32.43|31.03|32.42|31.02|32.44|31.04|32.4|31|42
1669249800000|2022-11-24 00:30:00|32.43|31.03|32.43|31.03|32.43|31.03|32.39|30.99|65
1669250100000|2022-11-24 00:35:00|32.42|31.02|32.38|30.98|32.43|31.03|32.37|30.97|27
1669250400000|2022-11-24 00:40:00|32.39|30.99|32.38|30.98|32.4|31|32.38|30.98|38
1669250700000|2022-11-24 00:45:00|32.39|30.99|32.33|30.93|32.39|30.99|32.31|30.91|47
1669251000000|2022-11-24 00:50:00|32.34|30.94|32.31|30.91|32.34|30.94|32.31|30.91|32
1669251300000|2022-11-24 00:55:00|32.32|30.92|32.31|30.91|32.32|30.92|32.3|30.9|16
1669251600000|2022-11-24 01:00:00|32.32|30.92|32.37|30.97|32.37|30.97|32.32|30.92|29
1669251900000|2022-11-24 01:05:00|32.36|30.96|32.32|30.92|32.36|30.96|32.32|30.92|45
1669252200000|2022-11-24 01:10:00|32.31|30.91|32.29|30.89|32.31|30.91|32.29|30.89|29
1669252500000|2022-11-24 01:15:00|32.3|30.9|32.33|30.93|32.33|30.93|32.3|30.9|22
1669252800000|2022-11-24 01:20:00|32.32|30.92|32.32|30.92|32.32|30.92|32.3|30.9|11
1669253100000|2022-11-24 01:25:00|32.33|30.93|32.33|30.93|32.34|30.94|32.3|30.9|37
1669253400000|2022-11-24 01:30:00|32.34|30.94|32.32|30.92|32.35|30.95|32.31|30.91|25
1669253700000|2022-11-24 01:35:00|32.31|30.91|32.42|31.02|32.43|31.03|32.3|30.9|37
1669254000000|2022-11-24 01:40:00|32.43|31.03|32.53|31.13|32.57|31.17|32.4|31|56
1669254300000|2022-11-24 01:45:00|32.54|31.14|32.63|31.23|32.64|31.24|32.52|31.12|95
1669254600000|2022-11-24 01:50:00|32.64|31.24|32.64|31.24|32.64|31.24|32.59|31.19|73
1669254900000|2022-11-24 01:55:00|32.63|31.23|32.66|31.26|32.68|31.28|32.63|31.23|104
1669255200000|2022-11-24 02:00:00|32.65|31.25|32.72|31.32|32.79|31.39|32.65|31.25|97
1669255500000|2022-11-24 02:05:00|32.71|31.31|32.68|31.28|32.72|31.32|32.63|31.23|95
1669255800000|2022-11-24 02:10:00|32.69|31.29|32.67|31.27|32.69|31.29|32.63|31.23|23
1669256100000|2022-11-24 02:15:00|32.68|31.28|32.62|31.22|32.68|31.28|32.6|31.2|77
1669256400000|2022-11-24 02:20:00|32.63|31.23|32.59|31.19|32.66|31.26|32.59|31.19|53
1669256700000|2022-11-24 02:25:00|32.58|31.18|32.46|31.06|32.59|31.19|32.46|31.06|40
1669257000000|2022-11-24 02:30:00|32.45|31.05|32.49|31.09|32.53|31.13|32.45|31.05|40
1669257300000|2022-11-24 02:35:00|32.48|31.08|32.56|31.16|32.56|31.16|32.47|31.07|42
1669257600000|2022-11-24 02:40:00|32.55|31.15|32.57|31.17|32.59|31.19|32.54|31.14|30
1669257900000|2022-11-24 02:45:00|32.58|31.18|32.6|31.2|32.61|31.21|32.57|31.17|26
1669258200000|2022-11-24 02:50:00|32.59|31.19|32.62|31.22|32.62|31.22|32.59|31.19|18
1669258500000|2022-11-24 02:55:00|32.63|31.23|32.6|31.2|32.64|31.24|32.59|31.19|14
1669258800000|2022-11-24 03:00:00|32.61|31.21|32.63|31.23|32.63|31.23|32.61|31.21|11
1669259100000|2022-11-24 03:05:00|32.64|31.24|32.65|31.25|32.66|31.26|32.63|31.23|10
1669259400000|2022-11-24 03:10:00|32.66|31.26|32.64|31.24|32.68|31.28|32.64|31.24|37
1669259700000|2022-11-24 03:15:00|32.65|31.25|32.68|31.28|32.69|31.29|32.65|31.25|62
1669260000000|2022-11-24 03:20:00|32.69|31.29|32.7|31.3|32.71|31.31|32.68|31.28|42
1669260300000|2022-11-24 03:25:00|32.71|31.31|32.72|31.32|32.72|31.32|32.7|31.3|22
1669260600000|2022-11-24 03:30:00|32.71|31.31|32.72|31.32|32.73|31.33|32.7|31.3|18
1669260900000|2022-11-24 03:35:00|32.73|31.33|32.72|31.32|32.74|31.34|32.71|31.31|22
1669261200000|2022-11-24 03:40:00|32.71|31.31|32.71|31.31|32.72|31.32|32.71|31.31|15
1669261500000|2022-11-24 03:45:00|32.72|31.32|32.72|31.32|32.73|31.33|32.7|31.3|26
1669261800000|2022-11-24 03:50:00|32.71|31.31|32.69|31.29|32.71|31.31|32.69|31.29|5
1669262100000|2022-11-24 03:55:00|32.68|31.28|32.69|31.29|32.69|31.29|32.67|31.27|12
1669262400000|2022-11-24 04:00:00|32.68|31.28|32.65|31.25|32.69|31.29|32.65|31.25|10
1669262700000|2022-11-24 04:05:00|32.64|31.24|32.68|31.28|32.68|31.28|32.64|31.24|13
1669263000000|2022-11-24 04:10:00|32.67|31.27|32.66|31.26|32.67|31.27|32.65|31.25|16
1669263300000|2022-11-24 04:15:00|32.67|31.27|32.65|31.25|32.67|31.27|32.65|31.25|41
1669263600000|2022-11-24 04:20:00|32.64|31.24|32.61|31.21|32.66|31.26|32.61|31.21|8
1669263900000|2022-11-24 04:25:00|32.6|31.2|32.53|31.13|32.6|31.2|32.51|31.11|46
1669264200000|2022-11-24 04:30:00|32.54|31.14|32.53|31.13|32.56|31.16|32.49|31.09|46
1669264500000|2022-11-24 04:35:00|32.54|31.14|32.53|31.13|32.55|31.15|32.51|31.11|16
1669264800000|2022-11-24 04:40:00|32.54|31.14|32.53|31.13|32.54|31.14|32.53|31.13|2
1669265100000|2022-11-24 04:45:00|32.54|31.14|32.56|31.16|32.57|31.17|32.53|31.13|19
1669265400000|2022-11-24 04:50:00|32.57|31.17|32.59|31.19|32.62|31.22|32.57|31.17|26
1669265700000|2022-11-24 04:55:00|32.58|31.18|32.58|31.18|32.62|31.22|32.56|31.16|47
1669266000000|2022-11-24 05:00:00|32.57|31.17|32.53|31.13|32.58|31.18|32.53|31.13|14
1669266300000|2022-11-24 05:05:00|32.54|31.14|32.51|31.11|32.55|31.15|32.51|31.11|8
1669266600000|2022-11-24 05:10:00|32.5|31.1|32.46|31.06|32.5|31.1|32.44|31.04|15
1669266900000|2022-11-24 05:15:00|32.45|31.05|32.47|31.07|32.49|31.09|32.41|31.01|89
1669267200000|2022-11-24 05:20:00|32.46|31.06|32.45|31.05|32.48|31.08|32.42|31.02|31
1669267500000|2022-11-24 05:25:00|32.46|31.06|32.48|31.08|32.49|31.09|32.45|31.05|17
1669267800000|2022-11-24 05:30:00|32.49|31.09|32.43|31.03|32.5|31.1|32.42|31.02|15
1669268100000|2022-11-24 05:35:00|32.44|31.04|32.46|31.06|32.47|31.07|32.43|31.03|21
1669268400000|2022-11-24 05:40:00|32.47|31.07|32.45|31.05|32.47|31.07|32.43|31.03|16
1669268700000|2022-11-24 05:45:00|32.44|31.04|32.47|31.07|32.47|31.07|32.42|31.02|24
1669269000000|2022-11-24 05:50:00|32.46|31.06|32.42|31.02|32.46|31.06|32.41|31.01|23
1669269300000|2022-11-24 05:55:00|32.43|31.03|32.4|31|32.43|31.03|32.4|31|14
1669269600000|2022-11-24 06:00:00|32.41|31.01|32.44|31.04|32.46|31.06|32.41|31.01|34
1669269900000|2022-11-24 06:05:00|32.43|31.03|32.45|31.05|32.46|31.06|32.41|31.01|31
1669270200000|2022-11-24 06:10:00|32.46|31.06|32.46|31.06|32.47|31.07|32.45|31.05|23
1669270500000|2022-11-24 06:15:00|32.47|31.07|32.49|31.09|32.5|31.1|32.47|31.07|11
1669270800000|2022-11-24 06:20:00|32.5|31.1|32.49|31.09|32.51|31.11|32.49|31.09|12
1669271100000|2022-11-24 06:25:00|32.5|31.1|32.47|31.07|32.5|31.1|32.47|31.07|26
1669271400000|2022-11-24 06:30:00|32.46|31.06|32.5|31.1|32.5|31.1|32.45|31.05|19
1669271700000|2022-11-24 06:35:00|32.51|31.11|32.51|31.11|32.52|31.12|32.5|31.1|15
1669272000000|2022-11-24 06:40:00|32.5|31.1|32.55|31.15|32.56|31.16|32.5|31.1|18
1669272300000|2022-11-24 06:45:00|32.54|31.14|32.53|31.13|32.55|31.15|32.5|31.1|38
1669272600000|2022-11-24 06:50:00|32.54|31.14|32.54|31.14|32.54|31.14|32.53|31.13|13
1669272900000|2022-11-24 06:55:00|32.55|31.15|32.61|31.21|32.63|31.23|32.53|31.13|42
1669273200000|2022-11-24 07:00:00|32.6|31.2|32.63|31.23|32.66|31.26|32.57|31.17|61
1669273500000|2022-11-24 07:05:00|32.64|31.24|32.56|31.16|32.64|31.24|32.56|31.16|27
1669273800000|2022-11-24 07:10:00|32.55|31.15|32.51|31.11|32.55|31.15|32.5|31.1|32
1669274100000|2022-11-24 07:15:00|32.5|31.1|32.54|31.14|32.55|31.15|32.5|31.1|16
1669274400000|2022-11-24 07:20:00|32.55|31.15|32.54|31.14|32.55|31.15|32.52|31.12|14
1669274700000|2022-11-24 07:25:00|32.53|31.13|32.55|31.15|32.58|31.18|32.53|31.13|27
1669275000000|2022-11-24 07:30:00|32.56|31.16|32.59|31.19|32.62|31.22|32.55|31.15|15
1669275300000|2022-11-24 07:35:00|32.6|31.2|32.6|31.2|32.61|31.21|32.59|31.19|9
1669275600000|2022-11-24 07:40:00|32.61|31.21|32.61|31.21|32.61|31.21|32.59|31.19|15
1669275900000|2022-11-24 07:45:00|32.62|31.22|32.61|31.21|32.62|31.22|32.59|31.19|10
1669276200000|2022-11-24 07:50:00|32.6|31.2|32.53|31.13|32.61|31.21|32.53|31.13|24
1669276500000|2022-11-24 07:55:00|32.52|31.12|32.35|30.95|32.52|31.12|32.32|30.92|54
1669276800000|2022-11-24 08:00:00|32.36|30.96|32.34|30.94|32.42|31.02|32.34|30.94|62
1669277100000|2022-11-24 08:05:00|32.35|30.95|32.25|30.85|32.35|30.95|32.22|30.82|86
1669277400000|2022-11-24 08:10:00|32.26|30.86|32.3|30.9|32.3|30.9|32.25|30.85|31
1669277700000|2022-11-24 08:15:00|32.29|30.89|32.28|30.88|32.3|30.9|32.27|30.87|28
1669278000000|2022-11-24 08:20:00|32.29|30.89|32.25|30.85|32.29|30.89|32.24|30.84|19
1669278300000|2022-11-24 08:25:00|32.26|30.86|32.24|30.84|32.27|30.87|32.21|30.81|43
1669278600000|2022-11-24 08:30:00|32.23|30.83|32.24|30.84|32.29|30.89|32.21|30.81|56
1669278900000|2022-11-24 08:35:00|32.23|30.83|32.24|30.84|32.25|30.85|32.21|30.81|38
1669279200000|2022-11-24 08:40:00|32.25|30.85|32.26|30.86|32.27|30.87|32.24|30.84|38
1669279500000|2022-11-24 08:45:00|32.27|30.87|32.3|30.9|32.31|30.91|32.26|30.86|18
1669279800000|2022-11-24 08:50:00|32.31|30.91|32.3|30.9|32.32|30.92|32.3|30.9|20
1669280100000|2022-11-24 08:55:00|32.31|30.91|32.29|30.89|32.32|30.92|32.28|30.88|21
1669280400000|2022-11-24 09:00:00|32.3|30.9|32.27|30.87|32.32|30.92|32.26|30.86|24
1669280700000|2022-11-24 09:05:00|32.28|30.88|32.27|30.87|32.29|30.89|32.26|30.86|10
1669281000000|2022-11-24 09:10:00|32.26|30.86|32.25|30.85|32.28|30.88|32.25|30.85|12
1669281300000|2022-11-24 09:15:00|32.24|30.84|32.23|30.83|32.24|30.84|32.17|30.77|21
1669281600000|2022-11-24 09:20:00|32.22|30.82|32.22|30.82|32.23|30.83|32.21|30.81|17
1669281900000|2022-11-24 09:25:00|32.23|30.83|32.27|30.87|32.28|30.88|32.23|30.83|23
1669282200000|2022-11-24 09:30:00|32.28|30.88|32.27|30.87|32.28|30.88|32.26|30.86|14
1669282500000|2022-11-24 09:35:00|32.28|30.88|32.29|30.89|32.29|30.89|32.27|30.87|22
1669282800000|2022-11-24 09:40:00|32.3|30.9|32.29|30.89|32.31|30.91|32.28|30.88|8
1669283100000|2022-11-24 09:45:00|32.3|30.9|32.29|30.89|32.31|30.91|32.29|30.89|8
1669283400000|2022-11-24 09:50:00|32.3|30.9|32.34|30.94|32.34|30.94|32.3|30.9|5
1669283700000|2022-11-24 09:55:00|32.33|30.93|32.31|30.91|32.34|30.94|32.31|30.91|15
1669284000000|2022-11-24 10:00:00|32.32|30.92|32.35|30.95|32.35|30.95|32.31|30.91|32
1669284300000|2022-11-24 10:05:00|32.36|30.96|32.36|30.96|32.37|30.97|32.35|30.95|11
1669284600000|2022-11-24 10:10:00|32.37|30.97|32.34|30.94|32.37|30.97|32.33|30.93|16
1669284900000|2022-11-24 10:15:00|32.35|30.95|32.31|30.91|32.35|30.95|32.3|30.9|31
1669285200000|2022-11-24 10:20:00|32.3|30.9|32.32|30.92|32.32|30.92|32.3|30.9|13
1669285500000|2022-11-24 10:25:00|32.31|30.91|32.3|30.9|32.32|30.92|32.3|30.9|26
1669285800000|2022-11-24 10:30:00|32.29|30.89|32.13|30.73|32.3|30.9|32.12|30.72|40
1669286100000|2022-11-24 10:35:00|32.14|30.74|32.03|30.63|32.18|30.78|31.95|30.55|96
1669286400000|2022-11-24 10:40:00|32.02|30.62|31.98|30.58|32.06|30.66|31.98|30.58|37
1669286700000|2022-11-24 10:45:00|31.96|30.56|31.86|30.46|31.96|30.56|31.84|30.44|69
1669287000000|2022-11-24 10:50:00|31.85|30.45|31.9|30.5|31.9|30.5|31.83|30.43|44
1669287300000|2022-11-24 10:55:00|31.89|30.49|31.93|30.53|31.94|30.54|31.88|30.48|41
1669287600000|2022-11-24 11:00:00|31.94|30.54|31.95|30.55|31.97|30.57|31.92|30.52|48
1669287900000|2022-11-24 11:05:00|31.96|30.56|31.97|30.57|31.99|30.59|31.94|30.54|18
1669288200000|2022-11-24 11:10:00|31.96|30.56|31.94|30.54|31.96|30.56|31.93|30.53|17
1669288500000|2022-11-24 11:15:00|31.95|30.55|31.88|30.48|31.96|30.56|31.86|30.46|26
1669288800000|2022-11-24 11:20:00|31.87|30.47|31.92|30.52|31.94|30.54|31.87|30.47|20
1669289100000|2022-11-24 11:25:00|31.93|30.53|31.92|30.52|31.93|30.53|31.89|30.49|26
1669289400000|2022-11-24 11:30:00|31.91|30.51|31.92|30.52|31.94|30.54|31.91|30.51|20
1669289700000|2022-11-24 11:35:00|31.93|30.53|31.94|30.54|31.96|30.56|31.92|30.52|14
1669290000000|2022-11-24 11:40:00|31.93|30.53|31.93|30.53|31.94|30.54|31.92|30.52|9
1669290300000|2022-11-24 11:45:00|31.92|30.52|31.93|30.53|31.96|30.56|31.92|30.52|32
1669290600000|2022-11-24 11:50:00|31.94|30.54|31.96|30.56|31.97|30.57|31.94|30.54|53
1669290900000|2022-11-24 11:55:00|31.97|30.57|31.97|30.57|31.98|30.58|31.96|30.56|7
1669291200000|2022-11-24 12:00:00|31.98|30.58|31.99|30.59|32|30.6|31.97|30.57|12
1669291500000|2022-11-24 12:05:00|32|30.6|32.02|30.62|32.03|30.63|31.99|30.59|13
1669291800000|2022-11-24 12:10:00|32.01|30.61|31.96|30.56|32.01|30.61|31.95|30.55|12
1669292100000|2022-11-24 12:15:00|31.95|30.55|31.96|30.56|32|30.6|31.95|30.55|24
1669292400000|2022-11-24 12:20:00|31.97|30.57|31.99|30.59|32.01|30.61|31.97|30.57|19
1669292700000|2022-11-24 12:25:00|32|30.6|32.02|30.62|32.02|30.62|32|30.6|21
1669293000000|2022-11-24 12:30:00|32.01|30.61|32.05|30.65|32.05|30.65|32.01|30.61|19
1669293300000|2022-11-24 12:35:00|32.06|30.66|32.02|30.62|32.07|30.67|32.01|30.61|33
1669293600000|2022-11-24 12:40:00|32.01|30.61|31.97|30.57|32.01|30.61|31.96|30.56|15
1669293900000|2022-11-24 12:45:00|31.98|30.58|31.94|30.54|31.99|30.59|31.92|30.52|39
1669294200000|2022-11-24 12:50:00|31.95|30.55|31.96|30.56|31.98|30.58|31.95|30.55|16
1669294500000|2022-11-24 12:55:00|31.97|30.57|31.99|30.59|32|30.6|31.97|30.57|25
1669294800000|2022-11-24 13:00:00|32|30.6|32.03|30.63|32.03|30.63|31.99|30.59|38
1669295100000|2022-11-24 13:05:00|32.02|30.62|32.02|30.62|32.04|30.64|32|30.6|27
1669295400000|2022-11-24 13:10:00|32.01|30.61|31.99|30.59|32.03|30.63|31.98|30.58|13
1669295700000|2022-11-24 13:15:00|32|30.6|32.02|30.62|32.02|30.62|31.99|30.59|13
1669296000000|2022-11-24 13:20:00|32.01|30.61|32.01|30.61|32.04|30.64|32.01|30.61|11
1669296300000|2022-11-24 13:25:00|32.02|30.62|32.05|30.65|32.05|30.65|32.02|30.62|10
1669296600000|2022-11-24 13:30:00|32.04|30.64|32.08|30.68|32.08|30.68|32.04|30.64|13
1669296900000|2022-11-24 13:35:00|32.07|30.67|32.17|30.77|32.2|30.8|32.07|30.67|51
1669297200000|2022-11-24 13:40:00|32.18|30.78|32.14|30.74|32.18|30.78|32.14|30.74|19
1669297500000|2022-11-24 13:45:00|32.13|30.73|32.16|30.76|32.16|30.76|32.11|30.71|23
1669297800000|2022-11-24 13:50:00|32.15|30.75|32.18|30.78|32.18|30.78|32.14|30.74|10
1669298100000|2022-11-24 13:55:00|32.19|30.79|32.11|30.71|32.19|30.79|32.11|30.71|30
1669298400000|2022-11-24 14:00:00|32.12|30.72|32.1|30.7|32.14|30.74|32.08|30.68|17
1669298700000|2022-11-24 14:05:00|32.09|30.69|32.1|30.7|32.1|30.7|32.08|30.68|12
1669299000000|2022-11-24 14:10:00|32.09|30.69|32.09|30.69|32.09|30.69|32.09|30.69|1
1669299300000|2022-11-24 14:15:00|32.08|30.68|31.91|30.51|32.08|30.68|31.89|30.49|77
1669299600000|2022-11-24 14:20:00|31.9|30.5|31.99|30.59|32|30.6|31.9|30.5|69
1669299900000|2022-11-24 14:25:00|31.98|30.58|31.99|30.59|32.01|30.61|31.97|30.57|36
1669300200000|2022-11-24 14:30:00|31.98|30.58|32.09|30.69|32.09|30.69|31.98|30.58|33
1669300500000|2022-11-24 14:35:00|32.08|30.68|32.11|30.71|32.12|30.72|32.07|30.67|48
1669300800000|2022-11-24 14:40:00|32.12|30.72|32.1|30.7|32.13|30.73|32.09|30.69|19
1669301100000|2022-11-24 14:45:00|32.09|30.69|32.17|30.77|32.18|30.78|32.09|30.69|33
1669301400000|2022-11-24 14:50:00|32.18|30.78|32.18|30.78|32.19|30.79|32.18|30.78|15
1669301700000|2022-11-24 14:55:00|32.19|30.79|32.15|30.75|32.2|30.8|32.15|30.75|23
1669302000000|2022-11-24 15:00:00|32.16|30.76|32.15|30.75|32.19|30.79|32.14|30.74|24
1669302300000|2022-11-24 15:05:00|32.14|30.74|32.14|30.74|32.15|30.75|32.11|30.71|29
1669302600000|2022-11-24 15:10:00|32.13|30.73|32.17|30.77|32.18|30.78|32.12|30.72|27
1669302900000|2022-11-24 15:15:00|32.18|30.78|32.22|30.82|32.23|30.83|32.17|30.77|37
1669303200000|2022-11-24 15:20:00|32.21|30.81|32.24|30.84|32.25|30.85|32.21|30.81|24
1669303500000|2022-11-24 15:25:00|32.25|30.85|32.31|30.91|32.34|30.94|32.24|30.84|31
1669303800000|2022-11-24 15:30:00|32.3|30.9|32.27|30.87|32.31|30.91|32.26|30.86|18
1669304100000|2022-11-24 15:35:00|32.26|30.86|32.24|30.84|32.28|30.88|32.24|30.84|9
1669304400000|2022-11-24 15:40:00|32.25|30.85|32.25|30.85|32.28|30.88|32.24|30.84|25
1669304700000|2022-11-24 15:45:00|32.26|30.86|32.19|30.79|32.26|30.86|32.19|30.79|20
1669305000000|2022-11-24 15:50:00|32.2|30.8|32.18|30.78|32.23|30.83|32.18|30.78|33
1669305300000|2022-11-24 15:55:00|32.19|30.79|32.17|30.77|32.19|30.79|32.16|30.76|15
1669305600000|2022-11-24 16:00:00|32.18|30.78|32.18|30.78|32.21|30.81|32.18|30.78|19
1669305900000|2022-11-24 16:05:00|32.17|30.77|32.21|30.81|32.27|30.87|32.17|30.77|29
1669306200000|2022-11-24 16:10:00|32.2|30.8|32.28|30.88|32.29|30.89|32.2|30.8|52
1669306500000|2022-11-24 16:15:00|32.27|30.87|32.27|30.87|32.36|30.96|32.26|30.86|82
1669306800000|2022-11-24 16:20:00|32.26|30.86|32.16|30.76|32.26|30.86|32.1|30.7|76
1669307100000|2022-11-24 16:25:00|32.15|30.75|32.09|30.69|32.16|30.76|32.05|30.65|56
1669307400000|2022-11-24 16:30:00|32.08|30.68|32.01|30.61|32.09|30.69|31.97|30.57|76
1669307700000|2022-11-24 16:35:00|32|30.6|32.15|30.75|32.16|30.76|32|30.6|54
1669308000000|2022-11-24 16:40:00|32.14|30.74|32.14|30.74|32.16|30.76|32.09|30.69|43
1669308300000|2022-11-24 16:45:00|32.13|30.73|32.13|30.73|32.16|30.76|32.1|30.7|37
1669308600000|2022-11-24 16:50:00|32.14|30.74|32.17|30.77|32.17|30.77|32.11|30.71|44
1669308900000|2022-11-24 16:55:00|32.16|30.76|32.17|30.77|32.19|30.79|32.14|30.74|38
1669309200000|2022-11-24 17:00:00|32.16|30.76|32.19|30.79|32.2|30.8|32.12|30.72|44
1669309500000|2022-11-24 17:05:00|32.2|30.8|32.25|30.85|32.27|30.87|32.2|30.8|66
1669309800000|2022-11-24 17:10:00|32.26|30.86|32.22|30.82|32.26|30.86|32.2|30.8|41
1669310100000|2022-11-24 17:15:00|32.21|30.81|32.2|30.8|32.23|30.83|32.19|30.79|24
1669310400000|2022-11-24 17:20:00|32.21|30.81|32.24|30.84|32.26|30.86|32.2|30.8|50
1669310700000|2022-11-24 17:25:00|32.23|30.83|32.21|30.81|32.25|30.85|32.21|30.81|21
1669311000000|2022-11-24 17:30:00|32.22|30.82|32.2|30.8|32.24|30.84|32.19|30.79|35
1669311300000|2022-11-24 17:35:00|32.21|30.81|32.21|30.81|32.22|30.82|32.19|30.79|21
1669311600000|2022-11-24 17:40:00|32.22|30.82|32.25|30.85|32.26|30.86|32.21|30.81|24
1669311900000|2022-11-24 17:45:00|32.26|30.86|32.25|30.85|32.28|30.88|32.25|30.85|22
1669312200000|2022-11-24 17:50:00|32.26|30.86|32.23|30.83|32.29|30.89|32.23|30.83|38
1669312500000|2022-11-24 17:55:00|32.22|30.82|32.19|30.79|32.25|30.85|32.18|30.78|20
1669312800000|2022-11-24 18:00:00|32.2|30.8|32.15|30.75|32.2|30.8|32.14|30.74|31
1669313100000|2022-11-24 18:05:00|32.16|30.76|32.14|30.74|32.18|30.78|32.12|30.72|15
1669313400000|2022-11-24 18:10:00|32.15|30.75|32.12|30.72|32.15|30.75|32.11|30.71|14
1669313700000|2022-11-24 18:15:00|32.13|30.73|32.15|30.75|32.16|30.76|32.13|30.73|19
1669314000000|2022-11-24 18:20:00|32.16|30.76|32.16|30.76|32.19|30.79|32.15|30.75|15
1669314300000|2022-11-24 18:25:00|32.17|30.77|32.18|30.78|32.19|30.79|32.15|30.75|14
1669314600000|2022-11-24 18:30:00|32.17|30.77|32.19|30.79|32.22|30.82|32.16|30.76|33
1669314900000|2022-11-24 18:35:00|32.2|30.8|32.21|30.81|32.23|30.83|32.2|30.8|26
1669315200000|2022-11-24 18:40:00|32.22|30.82|32.2|30.8|32.24|30.84|32.2|30.8|27
1669315500000|2022-11-24 18:45:00|32.19|30.79|32.17|30.77|32.2|30.8|32.15|30.75|20
1669315800000|2022-11-24 18:50:00|32.16|30.76|32.22|30.82|32.25|30.85|32.16|30.76|27
1669316100000|2022-11-24 18:55:00|32.21|30.81|32.22|30.82|32.25|30.85|32.2|30.8|20
1669316400000|2022-11-24 19:00:00|32.23|30.83|32.23|30.83|32.25|30.85|32.19|30.79|35
1669316700000|2022-11-24 19:05:00|32.22|30.82|32.19|30.79|32.24|30.84|32.17|30.77|19
1669317000000|2022-11-24 19:10:00|32.18|30.78|32.2|30.8|32.21|30.81|32.18|30.78|11
1669317300000|2022-11-24 19:15:00|32.21|30.81|32.2|30.8|32.21|30.81|32.18|30.78|18
1669317600000|2022-11-24 19:20:00|32.21|30.81|32.21|30.81|32.23|30.83|32.2|30.8|27
1669317900000|2022-11-24 19:25:00|32.23|30.83|32.25|30.85|32.26|30.86|32.23|30.83|30
1669318200000|2022-11-24 19:30:00|32.26|30.86|32.27|30.87|32.28|30.88|32.25|30.85|8
1669318500000|2022-11-24 19:35:00|32.28|30.88|32.24|30.84|32.28|30.88|32.23|30.83|9
1669318800000|2022-11-24 19:40:00|32.25|30.85|32.27|30.87|32.27|30.87|32.24|30.84|19
1669319100000|2022-11-24 19:45:00|32.26|30.86|32.3|30.9|32.31|30.91|32.26|30.86|29
1669319400000|2022-11-24 19:50:00|32.31|30.91|32.29|30.89|32.31|30.91|32.28|30.88|23
1669319700000|2022-11-24 19:55:00|32.3|30.9|32.32|30.92|32.32|30.92|32.29|30.89|27
1669320000000|2022-11-24 20:00:00|32.31|30.91|32.37|30.97|32.37|30.97|32.31|30.91|38
1669320300000|2022-11-24 20:05:00|32.38|30.98|32.39|30.99|32.4|31|32.37|30.97|14
1669320600000|2022-11-24 20:10:00|32.38|30.98|32.36|30.96|32.38|30.98|32.32|30.92|34
1669320900000|2022-11-24 20:15:00|32.35|30.95|32.35|30.95|32.36|30.96|32.32|30.92|19
1669321200000|2022-11-24 20:20:00|32.34|30.94|32.24|30.84|32.34|30.94|32.24|30.84|20
1669321500000|2022-11-24 20:25:00|32.25|30.85|32.2|30.8|32.27|30.87|32.17|30.77|57
1669321800000|2022-11-24 20:30:00|32.19|30.79|32.18|30.78|32.21|30.81|32.17|30.77|18
1669322100000|2022-11-24 20:35:00|32.17|30.77|32.2|30.8|32.21|30.81|32.16|30.76|12
1669322400000|2022-11-24 20:40:00|32.19|30.79|32.16|30.76|32.2|30.8|32.15|30.75|18
1669322700000|2022-11-24 20:45:00|32.17|30.77|32.17|30.77|32.18|30.78|32.15|30.75|24
1669323000000|2022-11-24 20:50:00|32.16|30.76|32.17|30.77|32.18|30.78|32.16|30.76|20
1669323300000|2022-11-24 20:55:00|32.18|30.78|32.16|30.76|32.18|30.78|32.12|30.72|28
1669323600000|2022-11-24 21:00:00|32.15|30.75|32.14|30.74|32.2|30.8|32.13|30.73|59
1669323900000|2022-11-24 21:05:00|32.13|30.73|32.14|30.74|32.15|30.75|32.12|30.72|24
1669324200000|2022-11-24 21:10:00|32.15|30.75|32.14|30.74|32.16|30.76|32.13|30.73|10
1669324500000|2022-11-24 21:15:00|32.15|30.75|32.1|30.7|32.15|30.75|32.09|30.69|20
1669324800000|2022-11-24 21:20:00|32.11|30.71|32.1|30.7|32.11|30.71|32.07|30.67|34
1669325100000|2022-11-24 21:25:00|32.11|30.71|32.12|30.72|32.15|30.75|32.11|30.71|38
1669325400000|2022-11-24 21:30:00|32.13|30.73|32.05|30.65|32.13|30.73|32.04|30.64|57
1669325700000|2022-11-24 21:35:00|32.06|30.66|32.08|30.68|32.08|30.68|32.04|30.64|28
1669326000000|2022-11-24 21:40:00|32.09|30.69|32.1|30.7|32.11|30.71|32.08|30.68|22
1669326300000|2022-11-24 21:45:00|32.11|30.71|32.09|30.69|32.11|30.71|32.09|30.69|21
1669326600000|2022-11-24 21:50:00|32.08|30.68|32.06|30.66|32.09|30.69|32.06|30.66|19
1669326900000|2022-11-24 21:55:00|32.07|30.67|32.05|30.65|32.07|30.67|32.05|30.65|3
1669327200000|2022-11-24 22:00:00|32.06|30.66|32.1|30.7|32.1|30.7|32.06|30.66|33
1669327500000|2022-11-24 22:05:00|32.11|30.71|32.12|30.72|32.14|30.74|32.08|30.68|50
1669327800000|2022-11-24 22:10:00|32.13|30.73|32.12|30.72|32.13|30.73|32.1|30.7|10
1669328100000|2022-11-24 22:15:00|32.13|30.73|32.11|30.71|32.14|30.74|32.09|30.69|21
1669328400000|2022-11-24 22:20:00|32.12|30.72|32.11|30.71|32.12|30.72|32.11|30.71|2
1669328700000|2022-11-24 22:25:00|32.1|30.7|32.09|30.69|32.11|30.71|32.09|30.69|22
1669329000000|2022-11-24 22:30:00|32.1|30.7|32.11|30.71|32.11|30.71|32.08|30.68|6
1669329300000|2022-11-24 22:35:00|32.12|30.72|32.13|30.73|32.14|30.74|32.11|30.71|18
1669329600000|2022-11-24 22:40:00|32.14|30.74|32.13|30.73|32.14|30.74|32.12|30.72|24
1669329900000|2022-11-24 22:45:00|32.14|30.74|32.19|30.79|32.19|30.79|32.14|30.74|18
1669330200000|2022-11-24 22:50:00|32.2|30.8|32.21|30.81|32.24|30.84|32.19|30.79|38
1669330500000|2022-11-24 22:55:00|32.2|30.8|32.23|30.83|32.23|30.83|32.2|30.8|8
1669330800000|2022-11-24 23:00:00|32.24|30.84|32.21|30.81|32.26|30.86|32.18|30.78|61
1669331100000|2022-11-24 23:05:00|32.22|30.82|32.19|30.79|32.23|30.83|32.15|30.75|48
1669331400000|2022-11-24 23:10:00|32.18|30.78|32.23|30.83|32.23|30.83|32.18|30.78|20
1669331700000|2022-11-24 23:15:00|32.24|30.84|32.24|30.84|32.26|30.86|32.2|30.8|33
1669332000000|2022-11-24 23:20:00|32.25|30.85|32.28|30.88|32.29|30.89|32.24|30.84|30
1669332300000|2022-11-24 23:25:00|32.29|30.89|32.3|30.9|32.31|30.91|32.29|30.89|10
1669332600000|2022-11-24 23:30:00|32.29|30.89|32.29|30.89|32.3|30.9|32.27|30.87|19
1669332900000|2022-11-24 23:35:00|32.3|30.9|32.29|30.89|32.31|30.91|32.29|30.89|4
1669333200000|2022-11-24 23:40:00|32.3|30.9|32.3|30.9|32.32|30.92|32.3|30.9|11
1669333500000|2022-11-24 23:45:00|32.29|30.89|32.3|30.9|32.31|30.91|32.27|30.87|30
1669333800000|2022-11-24 23:50:00|32.31|30.91|32.29|30.89|32.31|30.91|32.28|30.88|31
1669334100000|2022-11-24 23:55:00|32.3|30.9|32.3|30.9|32.32|30.92|32.29|30.89|11
1669334400000|2022-11-25 00:00:00|32.31|30.91|32.27|30.87|32.31|30.91|32.18|30.78|32
1669334700000|2022-11-25 00:05:00|32.28|30.88|32.15|30.75|32.31|30.91|32.13|30.73|63
1669335000000|2022-11-25 00:10:00|32.14|30.74|32.16|30.76|32.18|30.78|32.11|30.71|88
1669335300000|2022-11-25 00:15:00|32.15|30.75|32.19|30.79|32.22|30.82|32.13|30.73|62
1669335600000|2022-11-25 00:20:00|32.2|30.8|32.11|30.71|32.22|30.82|32.07|30.67|65
1669335900000|2022-11-25 00:25:00|32.12|30.72|32.13|30.73|32.16|30.76|32.1|30.7|50
1669336200000|2022-11-25 00:30:00|32.12|30.72|32.15|30.75|32.18|30.78|32.12|30.72|39
1669336500000|2022-11-25 00:35:00|32.14|30.74|32.2|30.8|32.21|30.81|32.14|30.74|17
1669336800000|2022-11-25 00:40:00|32.21|30.81|32.18|30.78|32.21|30.81|32.17|30.77|50
1669337100000|2022-11-25 00:45:00|32.17|30.77|32.1|30.7|32.18|30.78|32.09|30.69|41
1669337400000|2022-11-25 00:50:00|32.09|30.69|32.09|30.69|32.12|30.72|32.06|30.66|68
1669337700000|2022-11-25 00:55:00|32.08|30.68|32.09|30.69|32.11|30.71|32.07|30.67|20
1669338000000|2022-11-25 01:00:00|32.08|30.68|31.96|30.56|32.08|30.68|31.95|30.55|42
1669338300000|2022-11-25 01:05:00|31.97|30.57|31.99|30.59|32.03|30.63|31.96|30.56|47
1669338600000|2022-11-25 01:10:00|31.98|30.58|31.99|30.59|32.01|30.61|31.98|30.58|14
1669338900000|2022-11-25 01:15:00|32|30.6|31.99|30.59|32.02|30.62|31.98|30.58|24
1669339200000|2022-11-25 01:20:00|32|30.6|32.02|30.62|32.04|30.64|31.98|30.58|31
1669339500000|2022-11-25 01:25:00|32.01|30.61|32.02|30.62|32.04|30.64|32|30.6|30
1669339800000|2022-11-25 01:30:00|32.01|30.61|32.01|30.61|32.03|30.63|32|30.6|21
1669340100000|2022-11-25 01:35:00|32|30.6|32.01|30.61|32.01|30.61|31.98|30.58|23
1669340400000|2022-11-25 01:40:00|32|30.6|31.99|30.59|32.01|30.61|31.99|30.59|16
1669340700000|2022-11-25 01:45:00|32|30.6|31.99|30.59|32.01|30.61|31.99|30.59|16
1669341000000|2022-11-25 01:50:00|32|30.6|31.95|30.55|32.01|30.61|31.94|30.54|40
1669341300000|2022-11-25 01:55:00|31.94|30.54|31.9|30.5|31.95|30.55|31.9|30.5|25
1669341600000|2022-11-25 02:00:00|31.91|30.51|31.49|30.09|31.91|30.51|31.48|30.08|142
1669341900000|2022-11-25 02:05:00|31.5|30.1|31.46|30.06|31.54|30.14|31.44|30.04|92
1669342200000|2022-11-25 02:10:00|31.47|30.07|31.53|30.13|31.56|30.16|31.47|30.07|58
1669342500000|2022-11-25 02:15:00|31.54|30.14|31.61|30.21|31.63|30.23|31.54|30.14|13
1669342800000|2022-11-25 02:20:00|31.62|30.22|31.51|30.11|31.63|30.23|31.49|30.09|32
1669343100000|2022-11-25 02:25:00|31.5|30.1|31.48|30.08|31.5|30.1|31.44|30.04|33
1669343400000|2022-11-25 02:30:00|31.47|30.07|31.53|30.13|31.53|30.13|31.47|30.07|17
1669343700000|2022-11-25 02:35:00|31.52|30.12|31.52|30.12|31.54|30.14|31.52|30.12|21
1669344000000|2022-11-25 02:40:00|31.53|30.13|31.54|30.14|31.55|30.15|31.52|30.12|10
1669344300000|2022-11-25 02:45:00|31.55|30.15|31.55|30.15|31.56|30.16|31.54|30.14|9
1669344600000|2022-11-25 02:50:00|31.56|30.16|31.56|30.16|31.57|30.17|31.55|30.15|7
1669344900000|2022-11-25 02:55:00|31.55|30.15|31.57|30.17|31.57|30.17|31.55|30.15|11
1669345200000|2022-11-25 03:00:00|31.56|30.16|31.51|30.11|31.58|30.18|31.51|30.11|9
1669345500000|2022-11-25 03:05:00|31.52|30.12|31.48|30.08|31.54|30.14|31.47|30.07|26
1669345800000|2022-11-25 03:10:00|31.49|30.09|31.51|30.11|31.52|30.12|31.48|30.08|21
1669346100000|2022-11-25 03:15:00|31.52|30.12|31.5|30.1|31.53|30.13|31.5|30.1|55
1669346400000|2022-11-25 03:20:00|31.51|30.11|31.51|30.11|31.53|30.13|31.5|30.1|11
1669346700000|2022-11-25 03:25:00|31.52|30.12|31.54|30.14|31.54|30.14|31.52|30.12|31
1669347000000|2022-11-25 03:30:00|31.53|30.13|31.55|30.15|31.55|30.15|31.53|30.13|15
1669347300000|2022-11-25 03:35:00|31.56|30.16|31.58|30.18|31.58|30.18|31.55|30.15|131
1669347600000|2022-11-25 03:40:00|31.59|30.19|31.59|30.19|31.6|30.2|31.58|30.18|5
1669347900000|2022-11-25 03:45:00|31.6|30.2|31.61|30.21|31.63|30.23|31.6|30.2|10
1669348200000|2022-11-25 03:50:00|31.62|30.22|31.64|30.24|31.64|30.24|31.62|30.22|9
1669348500000|2022-11-25 03:55:00|31.63|30.23|31.63|30.23|31.64|30.24|31.62|30.22|5
1669348800000|2022-11-25 04:00:00|31.64|30.24|31.61|30.21|31.64|30.24|31.6|30.2|12
1669349100000|2022-11-25 04:05:00|31.62|30.22|31.63|30.23|31.63|30.23|31.62|30.22|18
1669349400000|2022-11-25 04:10:00|31.62|30.22|31.67|30.27|31.67|30.27|31.62|30.22|24
1669349700000|2022-11-25 04:15:00|31.66|30.26|31.65|30.25|31.67|30.27|31.65|30.25|12
1669350000000|2022-11-25 04:20:00|31.66|30.26|31.67|30.27|31.67|30.27|31.65|30.25|6
1669350300000|2022-11-25 04:25:00|31.68|30.28|31.67|30.27|31.69|30.29|31.67|30.27|6
1669350600000|2022-11-25 04:30:00|31.66|30.26|31.66|30.26|31.69|30.29|31.66|30.26|11
1669350900000|2022-11-25 04:35:00|31.65|30.25|31.6|30.2|31.66|30.26|31.6|30.2|10
1669351200000|2022-11-25 04:40:00|31.59|30.19|31.57|30.17|31.64|30.24|31.55|30.15|57
1669351500000|2022-11-25 04:45:00|31.56|30.16|31.62|30.22|31.62|30.22|31.56|30.16|29
1669351800000|2022-11-25 04:50:00|31.63|30.23|31.66|30.26|31.67|30.27|31.62|30.22|42
1669352100000|2022-11-25 04:55:00|31.65|30.25|31.7|30.3|31.7|30.3|31.56|30.16|48
1669352400000|2022-11-25 05:00:00|31.69|30.29|31.7|30.3|31.71|30.31|31.69|30.29|26
1669352700000|2022-11-25 05:05:00|31.71|30.31|31.71|30.31|31.73|30.33|31.7|30.3|37
1669353000000|2022-11-25 05:10:00|31.7|30.3|31.69|30.29|31.7|30.3|31.69|30.29|4
1669353300000|2022-11-25 05:15:00|31.68|30.28|31.72|30.32|31.73|30.33|31.68|30.28|23
1669353600000|2022-11-25 05:20:00|31.73|30.33|31.72|30.32|31.73|30.33|31.72|30.32|14
1669353900000|2022-11-25 05:25:00|31.73|30.33|31.73|30.33|31.73|30.33|31.73|30.33|1
1669354200000|2022-11-25 05:30:00|31.74|30.34|31.74|30.34|31.74|30.34|31.73|30.33|11
1669354500000|2022-11-25 05:35:00|31.73|30.33|31.74|30.34|31.74|30.34|31.73|30.33|2
1669354800000|2022-11-25 05:40:00|31.75|30.35|31.74|30.34|31.75|30.35|31.74|30.34|2
1669355100000|2022-11-25 05:45:00|31.75|30.35|31.76|30.36|31.77|30.37|31.74|30.34|6
1669355400000|2022-11-25 05:50:00|31.75|30.35|31.76|30.36|31.78|30.38|31.72|30.32|14
1669355700000|2022-11-25 05:55:00|31.75|30.35|31.65|30.25|31.75|30.35|31.65|30.25|21
1669356000000|2022-11-25 06:00:00|31.64|30.24|31.65|30.25|31.66|30.26|31.62|30.22|29
1669356300000|2022-11-25 06:05:00|31.64|30.24|31.65|30.25|31.66|30.26|31.64|30.24|16
1669356600000|2022-11-25 06:10:00|31.64|30.24|31.65|30.25|31.65|30.25|31.63|30.23|12
1669356900000|2022-11-25 06:15:00|31.67|30.27|31.71|30.31|31.72|30.32|31.67|30.27|18
1669357200000|2022-11-25 06:20:00|31.7|30.3|31.75|30.35|31.76|30.36|31.7|30.3|16
1669357500000|2022-11-25 06:25:00|31.74|30.34|31.81|30.41|31.82|30.42|31.74|30.34|22
1669357800000|2022-11-25 06:30:00|31.82|30.42|31.89|30.49|31.89|30.49|31.81|30.41|44
1669358100000|2022-11-25 06:35:00|31.88|30.48|31.88|30.48|31.9|30.5|31.87|30.47|17
1669358400000|2022-11-25 06:40:00|31.87|30.47|31.82|30.42|31.88|30.48|31.81|30.41|16
1669358700000|2022-11-25 06:45:00|31.81|30.41|31.82|30.42|31.85|30.45|31.81|30.41|48
1669359000000|2022-11-25 06:50:00|31.83|30.43|31.89|30.49|31.89|30.49|31.82|30.42|37
1669359300000|2022-11-25 06:55:00|31.9|30.5|31.9|30.5|31.9|30.5|31.86|30.46|23
1669359600000|2022-11-25 07:00:00|31.89|30.49|31.91|30.51|31.93|30.53|31.89|30.49|37
1669359900000|2022-11-25 07:05:00|31.9|30.5|31.9|30.5|31.93|30.53|31.89|30.49|17
1669360200000|2022-11-25 07:10:00|31.91|30.51|31.93|30.53|31.94|30.54|31.9|30.5|21
1669360500000|2022-11-25 07:15:00|31.94|30.54|31.93|30.53|31.95|30.55|31.92|30.52|30
1669360800000|2022-11-25 07:20:00|31.94|30.54|31.96|30.56|31.96|30.56|31.94|30.54|7
1669361100000|2022-11-25 07:25:00|31.95|30.55|31.95|30.55|31.95|30.55|31.94|30.54|7
1669361400000|2022-11-25 07:30:00|31.94|30.54|31.94|30.54|31.95|30.55|31.92|30.52|21
1669361700000|2022-11-25 07:35:00|31.95|30.55|31.93|30.53|31.95|30.55|31.92|30.52|33
1669362000000|2022-11-25 07:40:00|31.92|30.52|31.92|30.52|31.94|30.54|31.92|30.52|17
1669362300000|2022-11-25 07:45:00|31.93|30.53|31.94|30.54|31.94|30.54|31.92|30.52|12
1669362600000|2022-11-25 07:50:00|31.93|30.53|31.89|30.49|31.93|30.53|31.87|30.47|12
1669362900000|2022-11-25 07:55:00|31.92|30.52|31.91|30.51|31.92|30.52|31.91|30.51|10
1669363200000|2022-11-25 08:00:00|31.92|30.52|31.99|30.59|32.05|30.65|31.91|30.51|68
1669363500000|2022-11-25 08:05:00|32|30.6|31.89|30.49|32.01|30.61|31.86|30.46|79
1669363800000|2022-11-25 08:10:00|31.88|30.48|31.85|30.45|31.88|30.48|31.85|30.45|24
1669364100000|2022-11-25 08:15:00|31.86|30.46|31.88|30.48|31.9|30.5|31.86|30.46|19
1669364400000|2022-11-25 08:20:00|31.89|30.49|31.76|30.36|31.89|30.49|31.74|30.34|31
1669364700000|2022-11-25 08:25:00|31.75|30.35|31.69|30.29|31.77|30.37|31.68|30.28|28
1669365000000|2022-11-25 08:30:00|31.7|30.3|31.71|30.31|31.74|30.34|31.7|30.3|28
1669365300000|2022-11-25 08:35:00|31.72|30.32|31.69|30.29|31.75|30.35|31.69|30.29|22
1669365600000|2022-11-25 08:40:00|31.7|30.3|31.72|30.32|31.72|30.32|31.7|30.3|9
1669365900000|2022-11-25 08:45:00|31.71|30.31|31.74|30.34|31.75|30.35|31.71|30.31|24
1669366200000|2022-11-25 08:50:00|31.73|30.33|31.72|30.32|31.74|30.34|31.71|30.31|14
1669366500000|2022-11-25 08:55:00|31.73|30.33|31.75|30.35|31.75|30.35|31.72|30.32|19
1669366800000|2022-11-25 09:00:00|31.74|30.34|31.77|30.37|31.8|30.4|31.74|30.34|22
1669367100000|2022-11-25 09:05:00|31.78|30.38|31.83|30.43|31.84|30.44|31.78|30.38|20
1669367400000|2022-11-25 09:10:00|31.82|30.42|31.82|30.42|31.83|30.43|31.81|30.41|23
1669367700000|2022-11-25 09:15:00|31.83|30.43|31.8|30.4|31.83|30.43|31.79|30.39|14
1669368000000|2022-11-25 09:20:00|31.81|30.41|31.82|30.42|31.83|30.43|31.8|30.4|5
1669368300000|2022-11-25 09:25:00|31.81|30.41|31.84|30.44|31.85|30.45|31.8|30.4|16
1669368600000|2022-11-25 09:30:00|31.83|30.43|31.79|30.39|31.84|30.44|31.79|30.39|25
1669368900000|2022-11-25 09:35:00|31.8|30.4|31.8|30.4|31.84|30.44|31.8|30.4|27
1669369200000|2022-11-25 09:40:00|31.81|30.41|31.78|30.38|31.83|30.43|31.76|30.36|16
1669369500000|2022-11-25 09:45:00|31.79|30.39|31.74|30.34|31.79|30.39|31.73|30.33|27
1669369800000|2022-11-25 09:50:00|31.73|30.33|31.72|30.32|31.74|30.34|31.72|30.32|10
1669370100000|2022-11-25 09:55:00|31.73|30.33|31.74|30.34|31.74|30.34|31.72|30.32|6
1669370400000|2022-11-25 10:00:00|31.73|30.33|31.69|30.29|31.74|30.34|31.68|30.28|33
1669370700000|2022-11-25 10:05:00|31.68|30.28|31.7|30.3|31.7|30.3|31.67|30.27|23
1669371000000|2022-11-25 10:10:00|31.71|30.31|31.86|30.46|31.86|30.46|31.7|30.3|43
1669371300000|2022-11-25 10:15:00|31.85|30.45|31.8|30.4|31.86|30.46|31.79|30.39|50
1669371600000|2022-11-25 10:20:00|31.81|30.41|31.79|30.39|31.83|30.43|31.78|30.38|19
1669371900000|2022-11-25 10:25:00|31.8|30.4|31.86|30.46|31.87|30.47|31.8|30.4|21
1669372200000|2022-11-25 10:30:00|31.85|30.45|31.86|30.46|31.87|30.47|31.84|30.44|22
1669372500000|2022-11-25 10:35:00|31.85|30.45|31.92|30.52|31.95|30.55|31.84|30.44|57
1669372800000|2022-11-25 10:40:00|31.93|30.53|31.91|30.51|31.93|30.53|31.86|30.46|43
1669373100000|2022-11-25 10:45:00|31.9|30.5|31.88|30.48|31.93|30.53|31.88|30.48|27
1669373400000|2022-11-25 10:50:00|31.89|30.49|31.88|30.48|31.91|30.51|31.87|30.47|26
1669373700000|2022-11-25 10:55:00|31.89|30.49|31.9|30.5|31.9|30.5|31.88|30.48|10
1669374000000|2022-11-25 11:00:00|31.89|30.49|32|30.6|32|30.6|31.88|30.48|26
1669374300000|2022-11-25 11:05:00|32.01|30.61|32|30.6|32.04|30.64|31.98|30.58|50
1669374600000|2022-11-25 11:10:00|31.99|30.59|32.15|30.75|32.15|30.75|31.99|30.59|40
1669374900000|2022-11-25 11:15:00|32.16|30.76|32.27|30.87|32.29|30.89|32.15|30.75|114
1669375200000|2022-11-25 11:20:00|32.28|30.88|32.22|30.82|32.29|30.89|32.2|30.8|57
1669375500000|2022-11-25 11:25:00|32.21|30.81|32.2|30.8|32.24|30.84|32.19|30.79|32
1669375800000|2022-11-25 11:30:00|32.21|30.81|32.15|30.75|32.22|30.82|32.12|30.72|33
1669376100000|2022-11-25 11:35:00|32.14|30.74|32.16|30.76|32.18|30.78|32.12|30.72|41
1669376400000|2022-11-25 11:40:00|32.15|30.75|32.11|30.71|32.17|30.77|32.09|30.69|50
1669376700000|2022-11-25 11:45:00|32.1|30.7|32.09|30.69|32.1|30.7|32.05|30.65|28
1669377000000|2022-11-25 11:50:00|32.1|30.7|32.11|30.71|32.11|30.71|32.07|30.67|20
1669377300000|2022-11-25 11:55:00|32.1|30.7|32.1|30.7|32.12|30.72|32.09|30.69|33
1669377600000|2022-11-25 12:00:00|32.11|30.71|32.05|30.65|32.11|30.71|32.03|30.63|27
1669377900000|2022-11-25 12:05:00|32.06|30.66|32.11|30.71|32.11|30.71|32.06|30.66|48
1669378200000|2022-11-25 12:10:00|32.1|30.7|32.14|30.74|32.15|30.75|32.09|30.69|23
1669378500000|2022-11-25 12:15:00|32.15|30.75|32.19|30.79|32.19|30.79|32.12|30.72|35
1669378800000|2022-11-25 12:20:00|32.2|30.8|32.23|30.83|32.23|30.83|32.19|30.79|26
1669379100000|2022-11-25 12:25:00|32.22|30.82|32.24|30.84|32.25|30.85|32.22|30.82|17
1669379400000|2022-11-25 12:30:00|32.25|30.85|32.25|30.85|32.26|30.86|32.24|30.84|23
1669379700000|2022-11-25 12:35:00|32.24|30.84|32.21|30.81|32.25|30.85|32.2|30.8|24
1669380000000|2022-11-25 12:40:00|32.2|30.8|32.12|30.72|32.21|30.81|32.12|30.72|31
1669380300000|2022-11-25 12:45:00|32.13|30.73|32.06|30.66|32.14|30.74|32.06|30.66|32
1669380600000|2022-11-25 12:50:00|32.07|30.67|32.08|30.68|32.1|30.7|32.07|30.67|22
1669380900000|2022-11-25 12:55:00|32.09|30.69|32.05|30.65|32.09|30.69|32.05|30.65|7
1669381200000|2022-11-25 13:00:00|32.06|30.66|32.05|30.65|32.09|30.69|32.05|30.65|8
1669381500000|2022-11-25 13:05:00|32.06|30.66|31.97|30.57|32.07|30.67|31.97|30.57|50
1669381800000|2022-11-25 13:10:00|31.96|30.56|31.91|30.51|31.97|30.57|31.88|30.48|49
1669382100000|2022-11-25 13:15:00|31.92|30.52|32|30.6|32.01|30.61|31.92|30.52|27
1669382400000|2022-11-25 13:20:00|31.99|30.59|31.99|30.59|32.01|30.61|31.98|30.58|19
1669382700000|2022-11-25 13:25:00|31.98|30.58|32.01|30.61|32.03|30.63|31.96|30.56|22
1669383000000|2022-11-25 13:30:00|32.02|30.62|32.01|30.61|32.04|30.64|32.01|30.61|20
1669383300000|2022-11-25 13:35:00|32|30.6|32.04|30.64|32.05|30.65|32|30.6|17
1669383600000|2022-11-25 13:40:00|32.03|30.63|31.99|30.59|32.03|30.63|31.98|30.58|11
1669383900000|2022-11-25 13:45:00|32|30.6|31.99|30.59|32.03|30.63|31.99|30.59|12
1669384200000|2022-11-25 13:50:00|32|30.6|32.02|30.62|32.03|30.63|32|30.6|7
1669384500000|2022-11-25 13:55:00|32.03|30.63|32.02|30.62|32.03|30.63|32|30.6|12
1669384800000|2022-11-25 14:00:00|32.03|30.63|31.96|30.56|32.03|30.63|31.94|30.54|26
1669385100000|2022-11-25 14:05:00|31.97|30.57|31.95|30.55|32.01|30.61|31.93|30.53|39
1669385400000|2022-11-25 14:10:00|31.94|30.54|31.93|30.53|31.94|30.54|31.89|30.49|46
1669385700000|2022-11-25 14:15:00|31.94|30.54|31.95|30.55|31.96|30.56|31.92|30.52|32
1669386000000|2022-11-25 14:20:00|31.96|30.56|31.97|30.57|31.98|30.58|31.95|30.55|26
1669386300000|2022-11-25 14:25:00|31.98|30.58|31.98|30.58|32|30.6|31.97|30.57|15
1669386600000|2022-11-25 14:30:00|31.97|30.57|31.97|30.57|32.02|30.62|31.97|30.57|31
1669386900000|2022-11-25 14:35:00|31.96|30.56|32.01|30.61|32.02|30.62|31.96|30.56|12
1669387200000|2022-11-25 14:40:00|32.02|30.62|32.03|30.63|32.03|30.63|32.01|30.61|18
1669387500000|2022-11-25 14:45:00|32.05|30.65|32.01|30.61|32.05|30.65|32.01|30.61|18
1669387800000|2022-11-25 14:50:00|32.02|30.62|32.13|30.73|32.14|30.74|32.01|30.61|38
1669388100000|2022-11-25 14:55:00|32.12|30.72|32.13|30.73|32.14|30.74|32.11|30.71|18
1669388400000|2022-11-25 15:00:00|32.12|30.72|32.18|30.78|32.18|30.78|32.1|30.7|27
1669388700000|2022-11-25 15:05:00|32.17|30.77|32.09|30.69|32.17|30.77|32.07|30.67|36
1669389000000|2022-11-25 15:10:00|32.08|30.68|32.07|30.67|32.08|30.68|32.05|30.65|10
1669389300000|2022-11-25 15:15:00|32.08|30.68|32.06|30.66|32.09|30.69|32.06|30.66|17
1669389600000|2022-11-25 15:20:00|32.07|30.67|32.08|30.68|32.09|30.69|32.07|30.67|24
1669389900000|2022-11-25 15:25:00|32.07|30.67|32.09|30.69|32.09|30.69|32.07|30.67|17
1669390200000|2022-11-25 15:30:00|32.08|30.68|32.13|30.73|32.14|30.74|32.08|30.68|30
1669390500000|2022-11-25 15:35:00|32.12|30.72|32.16|30.76|32.17|30.77|32.12|30.72|15
1669390800000|2022-11-25 15:40:00|32.17|30.77|32.06|30.66|32.17|30.77|32.06|30.66|39
1669391100000|2022-11-25 15:45:00|32.07|30.67|32.08|30.68|32.1|30.7|32.06|30.66|36
1669391400000|2022-11-25 15:50:00|32.09|30.69|32.16|30.76|32.17|30.77|32.07|30.67|30
1669391700000|2022-11-25 15:55:00|32.15|30.75|32.18|30.78|32.2|30.8|32.15|30.75|20
1669392000000|2022-11-25 16:00:00|32.17|30.77|32.14|30.74|32.18|30.78|32.13|30.73|49
1669392300000|2022-11-25 16:05:00|32.15|30.75|32.13|30.73|32.15|30.75|32.09|30.69|27
1669392600000|2022-11-25 16:10:00|32.12|30.72|32.07|30.67|32.12|30.72|32.06|30.66|16
1669392900000|2022-11-25 16:15:00|32.06|30.66|32.07|30.67|32.09|30.69|32.05|30.65|20
1669393200000|2022-11-25 16:20:00|32.06|30.66|32|30.6|32.06|30.66|31.95|30.55|51
1669393500000|2022-11-25 16:25:00|31.99|30.59|31.95|30.55|31.99|30.59|31.93|30.53|15
1669393800000|2022-11-25 16:30:00|31.94|30.54|31.9|30.5|31.94|30.54|31.89|30.49|19
1669394100000|2022-11-25 16:35:00|31.89|30.49|31.91|30.51|31.91|30.51|31.88|30.48|25
1669394400000|2022-11-25 16:40:00|31.92|30.52|31.93|30.53|31.94|30.54|31.9|30.5|10
1669394700000|2022-11-25 16:45:00|31.94|30.54|31.92|30.52|31.95|30.55|31.9|30.5|13
1669395000000|2022-11-25 16:50:00|31.93|30.53|31.92|30.52|31.93|30.53|31.91|30.51|40
1669395300000|2022-11-25 16:55:00|31.93|30.53|31.94|30.54|31.96|30.56|31.92|30.52|54
1669395600000|2022-11-25 17:00:00|31.93|30.53|31.93|30.53|31.95|30.55|31.92|30.52|17
1669395900000|2022-11-25 17:05:00|31.94|30.54|31.98|30.58|31.99|30.59|31.94|30.54|19
1669396200000|2022-11-25 17:10:00|31.97|30.57|31.99|30.59|31.99|30.59|31.97|30.57|5
1669396500000|2022-11-25 17:15:00|32|30.6|31.98|30.58|32.02|30.62|31.97|30.57|25
1669396800000|2022-11-25 17:20:00|31.97|30.57|32.01|30.61|32.01|30.61|31.96|30.56|9
1669397100000|2022-11-25 17:25:00|32.02|30.62|32.03|30.63|32.03|30.63|32.02|30.62|4
1669397400000|2022-11-25 17:30:00|32.02|30.62|32.05|30.65|32.05|30.65|32.02|30.62|15
1669397700000|2022-11-25 17:35:00|32.06|30.66|32.06|30.66|32.07|30.67|32.03|30.63|21
1669398000000|2022-11-25 17:40:00|32.05|30.65|32.06|30.66|32.06|30.66|32.04|30.64|8
1669398300000|2022-11-25 17:45:00|32.07|30.67|32.09|30.69|32.09|30.69|32.07|30.67|9
1669398600000|2022-11-25 17:50:00|32.08|30.68|32.05|30.65|32.09|30.69|32.05|30.65|26
1669398900000|2022-11-25 17:55:00|32.04|30.64|32.05|30.65|32.08|30.68|32.04|30.64|24
1669399200000|2022-11-25 18:00:00|32.06|30.66|32.08|30.68|32.08|30.68|32.04|30.64|23
1669399500000|2022-11-25 18:05:00|32.09|30.69|32.14|30.74|32.15|30.75|32.09|30.69|39
1669399800000|2022-11-25 18:10:00|32.13|30.73|32.18|30.78|32.18|30.78|32.13|30.73|37
1669400100000|2022-11-25 18:15:00|32.17|30.77|32.2|30.8|32.2|30.8|32.16|30.76|12
1669400400000|2022-11-25 18:20:00|32.18|30.78|32.29|30.89|32.29|30.89|32.18|30.78|40
1669400700000|2022-11-25 18:25:00|32.3|30.9|32.27|30.87|32.31|30.91|32.25|30.85|28
1669401000000|2022-11-25 18:30:00|32.26|30.86|32.26|30.86|32.26|30.86|32.24|30.84|7
1669401300000|2022-11-25 18:35:00|32.27|30.87|32.2|30.8|32.27|30.87|32.2|30.8|52
1669401600000|2022-11-25 18:40:00|32.21|30.81|32.23|30.83|32.23|30.83|32.21|30.81|17
1669401900000|2022-11-25 18:45:00|32.24|30.84|32.21|30.81|32.24|30.84|32.2|30.8|21
1669402200000|2022-11-25 18:50:00|32.2|30.8|32.13|30.73|32.21|30.81|32.1|30.7|23
1669402500000|2022-11-25 18:55:00|32.14|30.74|32.12|30.72|32.14|30.74|32.09|30.69|22
1669402800000|2022-11-25 19:00:00|32.13|30.73|32.15|30.75|32.16|30.76|32.13|30.73|27
1669403100000|2022-11-25 19:05:00|32.16|30.76|32.17|30.77|32.18|30.78|32.16|30.76|22
1669403400000|2022-11-25 19:10:00|32.16|30.76|32.21|30.81|32.21|30.81|32.16|30.76|13
1669403700000|2022-11-25 19:15:00|32.22|30.82|32.27|30.87|32.28|30.88|32.22|30.82|28
1669404000000|2022-11-25 19:20:00|32.26|30.86|32.22|30.82|32.28|30.88|32.21|30.81|23
1669404300000|2022-11-25 19:25:00|32.23|30.83|32.2|30.8|32.23|30.83|32.19|30.79|18
1669404600000|2022-11-25 19:30:00|32.21|30.81|32.23|30.83|32.25|30.85|32.21|30.81|20
1669404900000|2022-11-25 19:35:00|32.24|30.84|32.32|30.92|32.32|30.92|32.24|30.84|38
1669405200000|2022-11-25 19:40:00|32.31|30.91|32.28|30.88|32.32|30.92|32.27|30.87|28
1669405500000|2022-11-25 19:45:00|32.27|30.87|32.31|30.91|32.31|30.91|32.26|30.86|25
1669405800000|2022-11-25 19:50:00|32.3|30.9|32.3|30.9|32.31|30.91|32.29|30.89|21
1669406100000|2022-11-25 19:55:00|32.29|30.89|32.28|30.88|32.3|30.9|32.26|30.86|40
1669406400000|2022-11-25 20:00:00|32.27|30.87|32.28|30.88|32.28|30.88|32.26|30.86|8
1669407000000|2022-11-25 20:10:00|32.27|30.87|32.25|30.85|32.28|30.88|32.25|30.85|13
1669407300000|2022-11-25 20:15:00|32.26|30.86|32.29|30.89|32.29|30.89|32.25|30.85|8
1669407600000|2022-11-25 20:20:00|32.3|30.9|32.34|30.94|32.4|31|32.3|30.9|82
1669407900000|2022-11-25 20:25:00|32.35|30.95|32.33|30.93|32.35|30.95|32.3|30.9|27
1669408200000|2022-11-25 20:30:00|32.32|30.92|32.27|30.87|32.32|30.92|32.27|30.87|19
1669408500000|2022-11-25 20:35:00|32.26|30.86|32.26|30.86|32.26|30.86|32.25|30.85|7
1669408800000|2022-11-25 20:40:00|32.27|30.87|32.29|30.89|32.3|30.9|32.27|30.87|17
1669409100000|2022-11-25 20:45:00|32.28|30.88|32.25|30.85|32.29|30.89|32.24|30.84|8
1669409400000|2022-11-25 20:50:00|32.26|30.86|32.2|30.8|32.26|30.86|32.2|30.8|13
1669409700000|2022-11-25 20:55:00|32.19|30.79|32.19|30.79|32.21|30.81|32.19|30.79|11
1669410000000|2022-11-25 21:00:00|32.2|30.8|32.2|30.8|32.21|30.81|32.19|30.79|77
1669410300000|2022-11-25 21:05:00|32.21|30.81|32.19|30.79|32.21|30.81|32.18|30.78|15
1669410600000|2022-11-25 21:10:00|32.2|30.8|32.21|30.81|32.22|30.82|32.19|30.79|10
1669410900000|2022-11-25 21:15:00|32.2|30.8|32.15|30.75|32.2|30.8|32.15|30.75|20
1669411200000|2022-11-25 21:20:00|32.16|30.76|32.16|30.76|32.18|30.78|32.15|30.75|13
1669411500000|2022-11-25 21:25:00|32.17|30.77|32.12|30.72|32.19|30.79|32.12|30.72|7
1669411800000|2022-11-25 21:30:00|32.11|30.71|32.13|30.73|32.16|30.76|32.11|30.71|14
1669412100000|2022-11-25 21:35:00|32.14|30.74|32.13|30.73|32.14|30.74|32.13|30.73|2
1669412400000|2022-11-25 21:40:00|32.14|30.74|32.13|30.73|32.14|30.74|32.13|30.73|8
1669412700000|2022-11-25 21:45:00|32.12|30.72|32.11|30.71|32.12|30.72|32.11|30.71|8
1669413000000|2022-11-25 21:50:00|32.12|30.72|32.11|30.71|32.12|30.72|32.1|30.7|16
1669413300000|2022-11-25 21:55:00|32.12|30.72|32.14|30.74|32.16|30.76|32.12|30.72|36
1669449600000|2022-11-26 08:00:00|32.47|31.07|32.47|31.07|32.49|31.09|32.46|31.06|7
1669449900000|2022-11-26 08:05:00|32.46|31.06|32.47|31.07|32.47|31.07|32.46|31.06|2
1669450200000|2022-11-26 08:10:00|32.48|31.08|32.5|31.1|32.51|31.11|32.48|31.08|11
1669450500000|2022-11-26 08:15:00|32.51|31.11|32.47|31.07|32.51|31.11|32.47|31.07|9
1669450800000|2022-11-26 08:20:00|32.48|31.08|32.5|31.1|32.5|31.1|32.48|31.08|15
1669451100000|2022-11-26 08:25:00|32.49|31.09|32.51|31.11|32.51|31.11|32.49|31.09|5
1669451400000|2022-11-26 08:30:00|32.52|31.12|32.51|31.11|32.52|31.12|32.49|31.09|15
1669451700000|2022-11-26 08:35:00|32.5|31.1|32.48|31.08|32.51|31.11|32.48|31.08|13
1669452000000|2022-11-26 08:40:00|32.49|31.09|32.47|31.07|32.49|31.09|32.47|31.07|11
1669452300000|2022-11-26 08:45:00|32.48|31.08|32.48|31.08|32.48|31.08|32.48|31.08|1
1669452600000|2022-11-26 08:50:00|32.49|31.09|32.5|31.1|32.5|31.1|32.49|31.09|6
1669452900000|2022-11-26 08:55:00|32.49|31.09|32.49|31.09|32.49|31.09|32.48|31.08|3
1669453200000|2022-11-26 09:00:00|32.5|31.1|32.54|31.14|32.55|31.15|32.5|31.1|13
1669453500000|2022-11-26 09:05:00|32.55|31.15|32.57|31.17|32.6|31.2|32.54|31.14|23
1669453800000|2022-11-26 09:10:00|32.58|31.18|32.6|31.2|32.6|31.2|32.58|31.18|11
1669454100000|2022-11-26 09:15:00|32.61|31.21|32.66|31.26|32.66|31.26|32.61|31.21|6
1669454400000|2022-11-26 09:20:00|32.65|31.25|32.61|31.21|32.65|31.25|32.61|31.21|8
1669454700000|2022-11-26 09:25:00|32.62|31.22|32.64|31.24|32.64|31.24|32.62|31.22|3
1669455000000|2022-11-26 09:30:00|32.65|31.25|32.7|31.3|32.71|31.31|32.65|31.25|10
1669455300000|2022-11-26 09:35:00|32.71|31.31|32.75|31.35|32.75|31.35|32.71|31.31|6
1669455600000|2022-11-26 09:40:00|32.76|31.36|32.79|31.39|32.79|31.39|32.75|31.35|10
1669455900000|2022-11-26 09:45:00|32.8|31.4|32.81|31.41|32.82|31.42|32.8|31.4|12
1669456200000|2022-11-26 09:50:00|32.82|31.42|32.77|31.37|32.82|31.42|32.73|31.33|38
1669456500000|2022-11-26 09:55:00|32.76|31.36|32.75|31.35|32.77|31.37|32.72|31.32|20
1669456800000|2022-11-26 10:00:00|32.76|31.36|32.69|31.29|32.76|31.36|32.69|31.29|12
1669457100000|2022-11-26 10:05:00|32.7|31.3|32.72|31.32|32.72|31.32|32.7|31.3|5
1669457400000|2022-11-26 10:10:00|32.71|31.31|32.75|31.35|32.77|31.37|32.71|31.31|30
1669457700000|2022-11-26 10:15:00|32.74|31.34|32.71|31.31|32.76|31.36|32.71|31.31|20
1669458000000|2022-11-26 10:20:00|32.72|31.32|32.71|31.31|32.72|31.32|32.69|31.29|30
1669458300000|2022-11-26 10:25:00|32.7|31.3|32.71|31.31|32.71|31.31|32.7|31.3|2
1669458600000|2022-11-26 10:30:00|32.7|31.3|32.7|31.3|32.72|31.32|32.7|31.3|9
1669458900000|2022-11-26 10:35:00|32.71|31.31|32.7|31.3|32.71|31.31|32.69|31.29|6
1669459500000|2022-11-26 10:45:00|32.69|31.29|32.7|31.3|32.7|31.3|32.69|31.29|4
1669460100000|2022-11-26 10:55:00|32.69|31.29|32.67|31.27|32.69|31.29|32.66|31.26|4
1669460400000|2022-11-26 11:00:00|32.68|31.28|32.68|31.28|32.69|31.29|32.65|31.25|19
1669460700000|2022-11-26 11:05:00|32.67|31.27|32.64|31.24|32.67|31.27|32.64|31.24|14
1669461000000|2022-11-26 11:10:00|32.65|31.25|32.57|31.17|32.65|31.25|32.57|31.17|15
1669461300000|2022-11-26 11:15:00|32.58|31.18|32.58|31.18|32.59|31.19|32.57|31.17|11
1669461600000|2022-11-26 11:20:00|32.59|31.19|32.63|31.23|32.63|31.23|32.59|31.19|9
1669461900000|2022-11-26 11:25:00|32.64|31.24|32.64|31.24|32.64|31.24|32.64|31.24|1
1669462200000|2022-11-26 11:30:00|32.63|31.23|32.64|31.24|32.64|31.24|32.63|31.23|2
1669462500000|2022-11-26 11:35:00|32.65|31.25|32.65|31.25|32.65|31.25|32.65|31.25|1
1669462800000|2022-11-26 11:40:00|32.64|31.24|32.64|31.24|32.65|31.25|32.64|31.24|15
1669463100000|2022-11-26 11:45:00|32.63|31.23|32.63|31.23|32.63|31.23|32.63|31.23|1
1669463400000|2022-11-26 11:50:00|32.62|31.22|32.64|31.24|32.65|31.25|32.62|31.22|11
1669463700000|2022-11-26 11:55:00|32.65|31.25|32.66|31.26|32.66|31.26|32.64|31.24|4
1669464000000|2022-11-26 12:00:00|32.67|31.27|32.69|31.29|32.69|31.29|32.67|31.27|21
1669464300000|2022-11-26 12:05:00|32.68|31.28|32.66|31.26|32.69|31.29|32.65|31.25|31
1669464600000|2022-11-26 12:10:00|32.65|31.25|32.62|31.22|32.65|31.25|32.62|31.22|14
1669464900000|2022-11-26 12:15:00|32.63|31.23|32.6|31.2|32.64|31.24|32.6|31.2|8
1669465200000|2022-11-26 12:20:00|32.61|31.21|32.62|31.22|32.63|31.23|32.61|31.21|14
1669465500000|2022-11-26 12:25:00|32.63|31.23|32.63|31.23|32.63|31.23|32.63|31.23|1
1669465800000|2022-11-26 12:30:00|32.62|31.22|32.59|31.19|32.62|31.22|32.58|31.18|5
1669466100000|2022-11-26 12:35:00|32.58|31.18|32.55|31.15|32.58|31.18|32.55|31.15|12
1669466400000|2022-11-26 12:40:00|32.56|31.16|32.55|31.15|32.56|31.16|32.55|31.15|2
1669466700000|2022-11-26 12:45:00|32.56|31.16|32.55|31.15|32.56|31.16|32.55|31.15|2
1669467000000|2022-11-26 12:50:00|32.57|31.17|32.57|31.17|32.57|31.17|32.55|31.15|11
1669467300000|2022-11-26 12:55:00|32.58|31.18|32.59|31.19|32.59|31.19|32.57|31.17|10
1669467600000|2022-11-26 13:00:00|32.6|31.2|32.6|31.2|32.62|31.22|32.58|31.18|13
1669467900000|2022-11-26 13:05:00|32.61|31.21|32.61|31.21|32.62|31.22|32.61|31.21|9
1669468200000|2022-11-26 13:10:00|32.62|31.22|32.65|31.25|32.65|31.25|32.62|31.22|18
1669468500000|2022-11-26 13:15:00|32.64|31.24|32.61|31.21|32.65|31.25|32.61|31.21|18
1669468800000|2022-11-26 13:20:00|32.62|31.22|32.63|31.23|32.63|31.23|32.62|31.22|2
1669469100000|2022-11-26 13:25:00|32.64|31.24|32.64|31.24|32.64|31.24|32.63|31.23|7
1669469400000|2022-11-26 13:30:00|32.65|31.25|32.64|31.24|32.65|31.25|32.63|31.23|12
1669469700000|2022-11-26 13:35:00|32.63|31.23|32.63|31.23|32.63|31.23|32.63|31.23|1
1669470000000|2022-11-26 13:40:00|32.65|31.25|32.65|31.25|32.65|31.25|32.63|31.23|9
1669470300000|2022-11-26 13:45:00|32.66|31.26|32.69|31.29|32.69|31.29|32.66|31.26|8
1669470600000|2022-11-26 13:50:00|32.67|31.27|32.67|31.27|32.68|31.28|32.65|31.25|27
1669470900000|2022-11-26 13:55:00|32.66|31.26|32.66|31.26|32.69|31.29|32.66|31.26|12
1669471200000|2022-11-26 14:00:00|32.67|31.27|32.66|31.26|32.67|31.27|32.66|31.26|10
1669471500000|2022-11-26 14:05:00|32.67|31.27|32.67|31.27|32.67|31.27|32.63|31.23|10
1669471800000|2022-11-26 14:10:00|32.68|31.28|32.68|31.28|32.68|31.28|32.67|31.27|3
1669472100000|2022-11-26 14:15:00|32.69|31.29|32.69|31.29|32.7|31.3|32.68|31.28|7
1669472400000|2022-11-26 14:20:00|32.7|31.3|32.69|31.29|32.7|31.3|32.68|31.28|8
1669472700000|2022-11-26 14:25:00|32.68|31.28|32.68|31.28|32.68|31.28|32.67|31.27|3
1669473000000|2022-11-26 14:30:00|32.69|31.29|32.7|31.3|32.71|31.31|32.68|31.28|12
1669473300000|2022-11-26 14:35:00|32.73|31.33|32.83|31.43|32.83|31.43|32.73|31.33|20
1669473600000|2022-11-26 14:40:00|32.84|31.44|32.8|31.4|32.95|31.55|32.8|31.4|97
1669473900000|2022-11-26 14:45:00|32.79|31.39|32.7|31.3|32.83|31.43|32.7|31.3|60
1669474200000|2022-11-26 14:50:00|32.69|31.29|32.36|30.96|32.7|31.3|32.16|30.76|168
1669474500000|2022-11-26 14:55:00|32.35|30.95|32.33|30.93|32.35|30.95|32.15|30.75|122
1669474800000|2022-11-26 15:00:00|32.32|30.92|32.38|30.98|32.43|31.03|32.26|30.86|95
1669475100000|2022-11-26 15:05:00|32.39|30.99|32.48|31.08|32.5|31.1|32.38|30.98|51
1669475400000|2022-11-26 15:10:00|32.49|31.09|32.43|31.03|32.49|31.09|32.42|31.02|23
1669475700000|2022-11-26 15:15:00|32.42|31.02|32.25|30.85|32.42|31.02|32.23|30.83|89
1669476000000|2022-11-26 15:20:00|32.26|30.86|32.29|30.89|32.32|30.92|32.2|30.8|77
1669476300000|2022-11-26 15:25:00|32.28|30.88|32.36|30.96|32.38|30.98|32.28|30.88|33
1669476600000|2022-11-26 15:30:00|32.35|30.95|32.25|30.85|32.36|30.96|32.25|30.85|43
1669476900000|2022-11-26 15:35:00|32.26|30.86|32.29|30.89|32.33|30.93|32.25|30.85|34
1669477200000|2022-11-26 15:40:00|32.28|30.88|32.33|30.93|32.34|30.94|32.28|30.88|22
1669477500000|2022-11-26 15:45:00|32.34|30.94|32.35|30.95|32.36|30.96|32.33|30.93|22
1669477800000|2022-11-26 15:50:00|32.34|30.94|32.34|30.94|32.35|30.95|32.32|30.92|13
1669478100000|2022-11-26 15:55:00|32.33|30.93|32.33|30.93|32.35|30.95|32.31|30.91|23
1669478400000|2022-11-26 16:00:00|32.34|30.94|32.34|30.94|32.35|30.95|32.25|30.85|33
1669478700000|2022-11-26 16:05:00|32.35|30.95|32.36|30.96|32.37|30.97|32.35|30.95|10
1669479000000|2022-11-26 16:10:00|32.37|30.97|32.37|30.97|32.38|30.98|32.36|30.96|15
1669479300000|2022-11-26 16:15:00|32.38|30.98|32.44|31.04|32.44|31.04|32.38|30.98|31
1669479600000|2022-11-26 16:20:00|32.43|31.03|32.44|31.04|32.45|31.05|32.43|31.03|4
1669479900000|2022-11-26 16:25:00|32.45|31.05|32.46|31.06|32.46|31.06|32.44|31.04|16
1669480200000|2022-11-26 16:30:00|32.45|31.05|32.42|31.02|32.45|31.05|32.42|31.02|26
1669480500000|2022-11-26 16:35:00|32.41|31.01|32.38|30.98|32.43|31.03|32.38|30.98|20
1669480800000|2022-11-26 16:40:00|32.39|30.99|32.42|31.02|32.42|31.02|32.39|30.99|6
1669481100000|2022-11-26 16:45:00|32.41|31.01|32.4|31|32.42|31.02|32.38|30.98|16
1669481400000|2022-11-26 16:50:00|32.39|30.99|32.34|30.94|32.39|30.99|32.32|30.92|16
1669481700000|2022-11-26 16:55:00|32.35|30.95|32.26|30.86|32.36|30.96|32.23|30.83|34
1669482000000|2022-11-26 17:00:00|32.25|30.85|32.21|30.81|32.25|30.85|32.14|30.74|35
1669482300000|2022-11-26 17:05:00|32.22|30.82|32.25|30.85|32.27|30.87|32.19|30.79|28
1669482600000|2022-11-26 17:10:00|32.26|30.86|32.28|30.88|32.3|30.9|32.26|30.86|15
1669482900000|2022-11-26 17:15:00|32.27|30.87|32.28|30.88|32.3|30.9|32.27|30.87|14
1669483200000|2022-11-26 17:20:00|32.29|30.89|32.31|30.91|32.32|30.92|32.29|30.89|13
1669483500000|2022-11-26 17:25:00|32.32|30.92|32.33|30.93|32.34|30.94|32.31|30.91|8
1669483800000|2022-11-26 17:30:00|32.34|30.94|32.32|30.92|32.34|30.94|32.31|30.91|13
1669484100000|2022-11-26 17:35:00|32.31|30.91|32.29|30.89|32.32|30.92|32.29|30.89|15
1669484400000|2022-11-26 17:40:00|32.3|30.9|32.31|30.91|32.32|30.92|32.3|30.9|14
1669484700000|2022-11-26 17:45:00|32.32|30.92|32.31|30.91|32.32|30.92|32.3|30.9|8
1669485000000|2022-11-26 17:50:00|32.3|30.9|32.33|30.93|32.33|30.93|32.3|30.9|8
1669485300000|2022-11-26 17:55:00|32.34|30.94|32.31|30.91|32.34|30.94|32.31|30.91|4
1669485600000|2022-11-26 18:00:00|32.3|30.9|32.31|30.91|32.31|30.91|32.3|30.9|4
1669485900000|2022-11-26 18:05:00|32.3|30.9|32.27|30.87|32.31|30.91|32.27|30.87|32
1669486200000|2022-11-26 18:10:00|32.28|30.88|32.24|30.84|32.28|30.88|32.24|30.84|11
1669486500000|2022-11-26 18:15:00|32.25|30.85|32.26|30.86|32.27|30.87|32.25|30.85|10
1669486800000|2022-11-26 18:20:00|32.25|30.85|32.27|30.87|32.28|30.88|32.25|30.85|9
1669487100000|2022-11-26 18:25:00|32.28|30.88|32.37|30.97|32.38|30.98|32.27|30.87|17
1669487400000|2022-11-26 18:30:00|32.36|30.96|32.22|30.82|32.37|30.97|32.21|30.81|43
1669487700000|2022-11-26 18:35:00|32.21|30.81|32.2|30.8|32.22|30.82|32.18|30.78|29
1669488000000|2022-11-26 18:40:00|32.19|30.79|32.21|30.81|32.21|30.81|32.17|30.77|17
1669488300000|2022-11-26 18:45:00|32.2|30.8|32.22|30.82|32.23|30.83|32.2|30.8|13
1669488600000|2022-11-26 18:50:00|32.21|30.81|32.13|30.73|32.21|30.81|32.13|30.73|35
1669488900000|2022-11-26 18:55:00|32.12|30.72|32.1|30.7|32.12|30.72|32.06|30.66|30
1669489200000|2022-11-26 19:00:00|32.09|30.69|32.04|30.64|32.09|30.69|31.94|30.54|90
1669489500000|2022-11-26 19:05:00|32.05|30.65|32.06|30.66|32.08|30.68|32.03|30.63|40
1669489800000|2022-11-26 19:10:00|32.07|30.67|32.08|30.68|32.1|30.7|32.05|30.65|25
1669490100000|2022-11-26 19:15:00|32.07|30.67|32.11|30.71|32.12|30.72|32.07|30.67|21
1669490400000|2022-11-26 19:20:00|32.12|30.72|32.11|30.71|32.13|30.73|32.1|30.7|10
1669490700000|2022-11-26 19:25:00|32.1|30.7|32.1|30.7|32.1|30.7|32.09|30.69|5
1669491000000|2022-11-26 19:30:00|32.09|30.69|32.1|30.7|32.11|30.71|32.08|30.68|8
1669491300000|2022-11-26 19:35:00|32.11|30.71|32.1|30.7|32.11|30.71|32.1|30.7|2
1669491600000|2022-11-26 19:40:00|32.11|30.71|32.13|30.73|32.13|30.73|32.11|30.71|7
1669491900000|2022-11-26 19:45:00|32.12|30.72|32.13|30.73|32.14|30.74|32.12|30.72|10
1669492200000|2022-11-26 19:50:00|32.14|30.74|32.14|30.74|32.15|30.75|32.14|30.74|9
1669492500000|2022-11-26 19:55:00|32.13|30.73|32.15|30.75|32.15|30.75|32.12|30.72|7
1669492800000|2022-11-26 20:00:00|32.14|30.74|32.12|30.72|32.14|30.74|32.11|30.71|13
1669493100000|2022-11-26 20:05:00|32.13|30.73|32.12|30.72|32.13|30.73|32.12|30.72|4
1669493400000|2022-11-26 20:10:00|32.13|30.73|32.13|30.73|32.13|30.73|32.12|30.72|3
1669493700000|2022-11-26 20:15:00|32.12|30.72|32.12|30.72|32.13|30.73|32.09|30.69|8
1669494000000|2022-11-26 20:20:00|32.11|30.71|32.12|30.72|32.12|30.72|32.11|30.71|4
1669494300000|2022-11-26 20:25:00|32.11|30.71|32.11|30.71|32.13|30.73|32.1|30.7|9
1669494600000|2022-11-26 20:30:00|32.12|30.72|32.11|30.71|32.13|30.73|32.1|30.7|10
1669494900000|2022-11-26 20:35:00|32.1|30.7|32.13|30.73|32.13|30.73|32.1|30.7|6
1669495200000|2022-11-26 20:40:00|32.12|30.72|32.09|30.69|32.12|30.72|32.09|30.69|6
1669495500000|2022-11-26 20:45:00|32.1|30.7|32.1|30.7|32.11|30.71|32.09|30.69|9
1669495800000|2022-11-26 20:50:00|32.09|30.69|32.09|30.69|32.1|30.7|32.09|30.69|3
1669496100000|2022-11-26 20:55:00|32.1|30.7|32.1|30.7|32.1|30.7|32.09|30.69|7
1669496400000|2022-11-26 21:00:00|32.11|30.71|32.12|30.72|32.13|30.73|32.1|30.7|5
1669497000000|2022-11-26 21:10:00|32.13|30.73|32.14|30.74|32.14|30.74|32.12|30.72|4
1669497300000|2022-11-26 21:15:00|32.13|30.73|32.15|30.75|32.15|30.75|32.12|30.72|5
1669497600000|2022-11-26 21:20:00|32.14|30.74|32.15|30.75|32.15|30.75|32.14|30.74|4
1669497900000|2022-11-26 21:25:00|32.16|30.76|32.15|30.75|32.16|30.76|32.14|30.74|8
1669498200000|2022-11-26 21:30:00|32.14|30.74|32.14|30.74|32.15|30.75|32.14|30.74|5
1669498500000|2022-11-26 21:35:00|32.15|30.75|32.18|30.78|32.18|30.78|32.14|30.74|7
1669498800000|2022-11-26 21:40:00|32.17|30.77|32.16|30.76|32.18|30.78|32.16|30.76|6
1669499100000|2022-11-26 21:45:00|32.15|30.75|32.16|30.76|32.16|30.76|32.14|30.74|4
1669499400000|2022-11-26 21:50:00|32.17|30.77|32.17|30.77|32.17|30.77|32.16|30.76|7
1669499700000|2022-11-26 21:55:00|32.18|30.78|32.18|30.78|32.19|30.79|32.18|30.78|7
1669500000000|2022-11-26 22:00:00|32.17|30.77|32.19|30.79|32.19|30.79|32.17|30.77|5
1669500300000|2022-11-26 22:05:00|32.18|30.78|32.19|30.79|32.19|30.79|32.17|30.77|4
1669500600000|2022-11-26 22:10:00|32.2|30.8|32.21|30.81|32.22|30.82|32.2|30.8|18
1669500900000|2022-11-26 22:15:00|32.2|30.8|32.18|30.78|32.2|30.8|32.18|30.78|15
1669501200000|2022-11-26 22:20:00|32.17|30.77|32.14|30.74|32.18|30.78|32.14|30.74|12
1669501500000|2022-11-26 22:25:00|32.13|30.73|32.12|30.72|32.13|30.73|32.11|30.71|6
1669501800000|2022-11-26 22:30:00|32.13|30.73|32.11|30.71|32.13|30.73|32.11|30.71|15
1669502100000|2022-11-26 22:35:00|32.12|30.72|32.11|30.71|32.14|30.74|32.11|30.71|16
1669502400000|2022-11-26 22:40:00|32.1|30.7|31.91|30.51|32.1|30.7|31.86|30.46|29
1669502700000|2022-11-26 22:45:00|31.92|30.52|31.86|30.46|31.92|30.52|31.8|30.4|52
1669503000000|2022-11-26 22:50:00|31.85|30.45|31.97|30.57|31.97|30.57|31.8|30.4|40
1669503300000|2022-11-26 22:55:00|31.96|30.56|31.93|30.53|31.97|30.57|31.89|30.49|28
1669503600000|2022-11-26 23:00:00|31.92|30.52|32.01|30.61|32.01|30.61|31.91|30.51|43
1669503900000|2022-11-26 23:05:00|32|30.6|32|30.6|32.01|30.61|31.93|30.53|37
1669504200000|2022-11-26 23:10:00|31.99|30.59|32.02|30.62|32.03|30.63|31.99|30.59|20
1669504500000|2022-11-26 23:15:00|32.03|30.63|32.02|30.62|32.04|30.64|32|30.6|22
1669504800000|2022-11-26 23:20:00|32.03|30.63|32.05|30.65|32.06|30.66|32.03|30.63|9
1669505100000|2022-11-26 23:25:00|32.04|30.64|32.03|30.63|32.05|30.65|32.02|30.62|14
1669505400000|2022-11-26 23:30:00|32.04|30.64|32|30.6|32.04|30.64|31.96|30.56|27
1669505700000|2022-11-26 23:35:00|32.01|30.61|32|30.6|32.01|30.61|31.99|30.59|10
1669506000000|2022-11-26 23:40:00|32.01|30.61|32.07|30.67|32.07|30.67|32.01|30.61|9
1669506300000|2022-11-26 23:45:00|32.08|30.68|32.06|30.66|32.08|30.68|32.05|30.65|15
1669506600000|2022-11-26 23:50:00|32.05|30.65|32.06|30.66|32.13|30.73|32.05|30.65|26
1669506900000|2022-11-26 23:55:00|32.05|30.65|32.06|30.66|32.06|30.66|32.04|30.64|20
1669507200000|2022-11-27 00:00:00|32.05|30.65|32.06|30.66|32.08|30.68|32.05|30.65|18
1669507500000|2022-11-27 00:05:00|32.05|30.65|32.09|30.69|32.1|30.7|32.05|30.65|16
1669507800000|2022-11-27 00:10:00|32.08|30.68|32.07|30.67|32.09|30.69|32.05|30.65|22
1669508100000|2022-11-27 00:15:00|32.06|30.66|32.05|30.65|32.06|30.66|32.03|30.63|14
1669508400000|2022-11-27 00:20:00|32.04|30.64|32.04|30.64|32.06|30.66|32.04|30.64|5
1669508700000|2022-11-27 00:25:00|32.05|30.65|32.1|30.7|32.1|30.7|32.04|30.64|12
1669509000000|2022-11-27 00:30:00|32.11|30.71|32.07|30.67|32.13|30.73|32.07|30.67|29
1669509300000|2022-11-27 00:35:00|32.06|30.66|32.02|30.62|32.07|30.67|32.01|30.61|21
1669509600000|2022-11-27 00:40:00|32.01|30.61|32.02|30.62|32.04|30.64|32.01|30.61|10
1669509900000|2022-11-27 00:45:00|32.03|30.63|32.01|30.61|32.04|30.64|32|30.6|19
1669510200000|2022-11-27 00:50:00|32.02|30.62|31.98|30.58|32.03|30.63|31.98|30.58|9
1669510500000|2022-11-27 00:55:00|31.99|30.59|31.98|30.58|32|30.6|31.98|30.58|4
1669510800000|2022-11-27 01:00:00|31.97|30.57|32|30.6|32.01|30.61|31.97|30.57|10
1669511100000|2022-11-27 01:05:00|32.01|30.61|32.02|30.62|32.02|30.62|32.01|30.61|6
1669511400000|2022-11-27 01:10:00|32.03|30.63|32.04|30.64|32.04|30.64|32.02|30.62|8
1669511700000|2022-11-27 01:15:00|32.05|30.65|32.05|30.65|32.06|30.66|32.05|30.65|3
1669512000000|2022-11-27 01:20:00|32.06|30.66|32.12|30.72|32.12|30.72|32.06|30.66|12
1669512300000|2022-11-27 01:25:00|32.13|30.73|32.12|30.72|32.13|30.73|32.11|30.71|10
1669512600000|2022-11-27 01:30:00|32.11|30.71|32.13|30.73|32.14|30.74|32.11|30.71|11
1669512900000|2022-11-27 01:35:00|32.14|30.74|32.13|30.73|32.15|30.75|32.13|30.73|10
1669513200000|2022-11-27 01:40:00|32.14|30.74|32.14|30.74|32.15|30.75|32.13|30.73|7
1669513500000|2022-11-27 01:45:00|32.15|30.75|32.14|30.74|32.15|30.75|32.14|30.74|10
1669513800000|2022-11-27 01:50:00|32.15|30.75|32.14|30.74|32.16|30.76|32.13|30.73|16
1669514100000|2022-11-27 01:55:00|32.13|30.73|32.12|30.72|32.13|30.73|32.11|30.71|26
1669514400000|2022-11-27 02:00:00|32.13|30.73|32.15|30.75|32.16|30.76|32.13|30.73|9
1669514700000|2022-11-27 02:05:00|32.16|30.76|32.16|30.76|32.16|30.76|32.15|30.75|7
1669515000000|2022-11-27 02:10:00|32.17|30.77|32.2|30.8|32.21|30.81|32.16|30.76|11
1669515300000|2022-11-27 02:15:00|32.21|30.81|32.21|30.81|32.21|30.81|32.2|30.8|3
1669515600000|2022-11-27 02:20:00|32.2|30.8|32.21|30.81|32.22|30.82|32.2|30.8|16
1669515900000|2022-11-27 02:25:00|32.22|30.82|32.2|30.8|32.22|30.82|32.2|30.8|5
1669516200000|2022-11-27 02:30:00|32.21|30.81|32.21|30.81|32.22|30.82|32.21|30.81|13
1669516500000|2022-11-27 02:35:00|32.22|30.82|32.2|30.8|32.22|30.82|32.2|30.8|13
1669516800000|2022-11-27 02:40:00|32.21|30.81|32.22|30.82|32.22|30.82|32.21|30.81|6
1669517100000|2022-11-27 02:45:00|32.21|30.81|32.21|30.81|32.21|30.81|32.2|30.8|3
1669517400000|2022-11-27 02:50:00|32.22|30.82|32.23|30.83|32.23|30.83|32.22|30.82|22
1669517700000|2022-11-27 02:55:00|32.22|30.82|32.23|30.83|32.24|30.84|32.22|30.82|8
1669518000000|2022-11-27 03:00:00|32.24|30.84|32.24|30.84|32.29|30.89|32.24|30.84|23
1669518300000|2022-11-27 03:05:00|32.25|30.85|32.22|30.82|32.25|30.85|32.21|30.81|38
1669518600000|2022-11-27 03:10:00|32.21|30.81|32.2|30.8|32.22|30.82|32.2|30.8|22
1669519200000|2022-11-27 03:20:00|32.21|30.81|32.21|30.81|32.22|30.82|32.21|30.81|3
1669519500000|2022-11-27 03:25:00|32.22|30.82|32.22|30.82|32.23|30.83|32.22|30.82|3
1669519800000|2022-11-27 03:30:00|32.23|30.83|32.24|30.84|32.25|30.85|32.23|30.83|14
1669520100000|2022-11-27 03:35:00|32.23|30.83|32.23|30.83|32.24|30.84|32.23|30.83|3
1669520400000|2022-11-27 03:40:00|32.22|30.82|32.22|30.82|32.22|30.82|32.21|30.81|9
1669520700000|2022-11-27 03:45:00|32.21|30.81|32.21|30.81|32.22|30.82|32.2|30.8|35
1669521000000|2022-11-27 03:50:00|32.2|30.8|32.22|30.82|32.23|30.83|32.2|30.8|43
1669521300000|2022-11-27 03:55:00|32.23|30.83|32.22|30.82|32.23|30.83|32.21|30.81|12
1669521600000|2022-11-27 04:00:00|32.21|30.81|32.21|30.81|32.21|30.81|32.21|30.81|1
1669521900000|2022-11-27 04:05:00|32.22|30.82|32.19|30.79|32.22|30.82|32.19|30.79|16
1669522200000|2022-11-27 04:10:00|32.2|30.8|32.2|30.8|32.2|30.8|32.19|30.79|13
1669522500000|2022-11-27 04:15:00|32.19|30.79|32.21|30.81|32.21|30.81|32.19|30.79|7
1669522800000|2022-11-27 04:20:00|32.22|30.82|32.26|30.86|32.27|30.87|32.21|30.81|17
1669523100000|2022-11-27 04:25:00|32.25|30.85|32.26|30.86|32.29|30.89|32.25|30.85|18
1669523400000|2022-11-27 04:30:00|32.27|30.87|32.31|30.91|32.31|30.91|32.24|30.84|21
1669523700000|2022-11-27 04:35:00|32.3|30.9|32.31|30.91|32.31|30.91|32.28|30.88|14
1669524000000|2022-11-27 04:40:00|32.32|30.92|32.33|30.93|32.36|30.96|32.31|30.91|22
1669524300000|2022-11-27 04:45:00|32.34|30.94|32.31|30.91|32.34|30.94|32.31|30.91|26
1669524600000|2022-11-27 04:50:00|32.32|30.92|32.29|30.89|32.32|30.92|32.29|30.89|22
1669524900000|2022-11-27 04:55:00|32.3|30.9|32.29|30.89|32.3|30.9|32.29|30.89|28
1669525200000|2022-11-27 05:00:00|32.28|30.88|32.29|30.89|32.29|30.89|32.28|30.88|6
1669525500000|2022-11-27 05:05:00|32.3|30.9|32.29|30.89|32.3|30.9|32.29|30.89|6
1669525800000|2022-11-27 05:10:00|32.3|30.9|32.29|30.89|32.3|30.9|32.29|30.89|22
1669526100000|2022-11-27 05:15:00|32.28|30.88|32.29|30.89|32.3|30.9|32.28|30.88|10
1669526400000|2022-11-27 05:20:00|32.28|30.88|32.28|30.88|32.29|30.89|32.27|30.87|5
1669526700000|2022-11-27 05:25:00|32.27|30.87|32.29|30.89|32.29|30.89|32.25|30.85|9
1669527000000|2022-11-27 05:30:00|32.3|30.9|32.28|30.88|32.3|30.9|32.28|30.88|7
1669527300000|2022-11-27 05:35:00|32.27|30.87|32.21|30.81|32.27|30.87|32.21|30.81|9
1669527600000|2022-11-27 05:40:00|32.22|30.82|32.24|30.84|32.24|30.84|32.22|30.82|5
1669527900000|2022-11-27 05:45:00|32.25|30.85|32.25|30.85|32.25|30.85|32.25|30.85|1
1669528200000|2022-11-27 05:50:00|32.26|30.86|32.22|30.82|32.26|30.86|32.22|30.82|7
1669528500000|2022-11-27 05:55:00|32.23|30.83|32.23|30.83|32.24|30.84|32.22|30.82|9
1669528800000|2022-11-27 06:00:00|32.24|30.84|32.25|30.85|32.25|30.85|32.23|30.83|6
1669529100000|2022-11-27 06:05:00|32.26|30.86|32.25|30.85|32.26|30.86|32.25|30.85|10
1669529400000|2022-11-27 06:10:00|32.26|30.86|32.31|30.91|32.31|30.91|32.26|30.86|22
1669529700000|2022-11-27 06:15:00|32.32|30.92|32.33|30.93|32.33|30.93|32.3|30.9|18
1669530000000|2022-11-27 06:20:00|32.34|30.94|32.38|30.98|32.4|31|32.34|30.94|28
1669530300000|2022-11-27 06:25:00|32.37|30.97|32.37|30.97|32.38|30.98|32.35|30.95|7
1669530600000|2022-11-27 06:30:00|32.36|30.96|32.37|30.97|32.37|30.97|32.36|30.96|12
1669530900000|2022-11-27 06:35:00|32.36|30.96|32.36|30.96|32.37|30.97|32.35|30.95|7
1669531200000|2022-11-27 06:40:00|32.37|30.97|32.36|30.96|32.37|30.97|32.35|30.95|14
1669531500000|2022-11-27 06:45:00|32.37|30.97|32.35|30.95|32.37|30.97|32.35|30.95|9
1669531800000|2022-11-27 06:50:00|32.36|30.96|32.36|30.96|32.36|30.96|32.36|30.96|1
1669532100000|2022-11-27 06:55:00|32.37|30.97|32.36|30.96|32.37|30.97|32.36|30.96|4
1669532400000|2022-11-27 07:00:00|32.35|30.95|32.36|30.96|32.36|30.96|32.35|30.95|2
1669532700000|2022-11-27 07:05:00|32.37|30.97|32.37|30.97|32.37|30.97|32.36|30.96|3
1669533000000|2022-11-27 07:10:00|32.38|30.98|32.38|30.98|32.39|30.99|32.37|30.97|9
1669533300000|2022-11-27 07:15:00|32.39|30.99|32.38|30.98|32.39|30.99|32.37|30.97|6
1669533600000|2022-11-27 07:20:00|32.4|31|32.39|30.99|32.4|31|32.39|30.99|4
1669533900000|2022-11-27 07:25:00|32.38|30.98|32.39|30.99|32.39|30.99|32.38|30.98|4
1669534200000|2022-11-27 07:30:00|32.4|31|32.43|31.03|32.43|31.03|32.4|31|10
1669534500000|2022-11-27 07:35:00|32.42|31.02|32.41|31.01|32.42|31.02|32.41|31.01|2
1669534800000|2022-11-27 07:40:00|32.42|31.02|32.43|31.03|32.43|31.03|32.42|31.02|2
1669535100000|2022-11-27 07:45:00|32.44|31.04|32.44|31.04|32.45|31.05|32.43|31.03|19
1669535400000|2022-11-27 07:50:00|32.45|31.05|32.44|31.04|32.45|31.05|32.43|31.03|6
1669535700000|2022-11-27 07:55:00|32.43|31.03|32.42|31.02|32.43|31.03|32.42|31.02|8
1669536000000|2022-11-27 08:00:00|32.43|31.03|32.44|31.04|32.44|31.04|32.42|31.02|10
1669536300000|2022-11-27 08:05:00|32.45|31.05|32.46|31.06|32.46|31.06|32.45|31.05|4
1669536600000|2022-11-27 08:10:00|32.47|31.07|32.47|31.07|32.48|31.08|32.46|31.06|7
1669536900000|2022-11-27 08:15:00|32.48|31.08|32.51|31.11|32.52|31.12|32.48|31.08|20
1669537200000|2022-11-27 08:20:00|32.5|31.1|32.45|31.05|32.5|31.1|32.45|31.05|6
1669537500000|2022-11-27 08:25:00|32.44|31.04|32.38|30.98|32.44|31.04|32.35|30.95|32
1669537800000|2022-11-27 08:30:00|32.39|30.99|32.37|30.97|32.4|31|32.37|30.97|15
1669538100000|2022-11-27 08:35:00|32.38|30.98|32.43|31.03|32.43|31.03|32.38|30.98|14
1669538400000|2022-11-27 08:40:00|32.44|31.04|32.44|31.04|32.45|31.05|32.42|31.02|11
1669538700000|2022-11-27 08:45:00|32.45|31.05|32.46|31.06|32.46|31.06|32.44|31.04|14
1669539000000|2022-11-27 08:50:00|32.47|31.07|32.47|31.07|32.48|31.08|32.46|31.06|29
1669539300000|2022-11-27 08:55:00|32.46|31.06|32.43|31.03|32.47|31.07|32.43|31.03|30
1669539600000|2022-11-27 09:00:00|32.44|31.04|32.45|31.05|32.47|31.07|32.43|31.03|32
1669539900000|2022-11-27 09:05:00|32.46|31.06|32.44|31.04|32.47|31.07|32.44|31.04|17
1669540200000|2022-11-27 09:10:00|32.43|31.03|32.43|31.03|32.43|31.03|32.41|31.01|11
1669540500000|2022-11-27 09:15:00|32.42|31.02|32.43|31.03|32.44|31.04|32.41|31.01|12
1669540800000|2022-11-27 09:20:00|32.44|31.04|32.44|31.04|32.44|31.04|32.43|31.03|13
1669541400000|2022-11-27 09:30:00|32.45|31.05|32.47|31.07|32.47|31.07|32.45|31.05|3
1669541700000|2022-11-27 09:35:00|32.46|31.06|32.48|31.08|32.49|31.09|32.46|31.06|15
1669542000000|2022-11-27 09:40:00|32.49|31.09|32.51|31.11|32.52|31.12|32.48|31.08|17
1669542300000|2022-11-27 09:45:00|32.52|31.12|32.51|31.11|32.53|31.13|32.5|31.1|8
1669542600000|2022-11-27 09:50:00|32.5|31.1|32.47|31.07|32.51|31.11|32.47|31.07|10
1669542900000|2022-11-27 09:55:00|32.46|31.06|32.45|31.05|32.46|31.06|32.44|31.04|6
1669543200000|2022-11-27 10:00:00|32.47|31.07|32.41|31.01|32.47|31.07|32.4|31|21
1669543500000|2022-11-27 10:05:00|32.4|31|32.35|30.95|32.4|31|32.34|30.94|28
1669543800000|2022-11-27 10:10:00|32.36|30.96|32.4|31|32.41|31.01|32.35|30.95|21
1669544100000|2022-11-27 10:15:00|32.39|30.99|32.4|31|32.4|31|32.39|30.99|6
1669544400000|2022-11-27 10:20:00|32.41|31.01|32.41|31.01|32.41|31.01|32.4|31|5
1669544700000|2022-11-27 10:25:00|32.4|31|32.41|31.01|32.41|31.01|32.4|31|4
1669545000000|2022-11-27 10:30:00|32.43|31.03|32.5|31.1|32.51|31.11|32.43|31.03|13
1669545300000|2022-11-27 10:35:00|32.49|31.09|32.52|31.12|32.52|31.12|32.48|31.08|11
1669545600000|2022-11-27 10:40:00|32.51|31.11|32.59|31.19|32.61|31.21|32.51|31.11|33
1669545900000|2022-11-27 10:45:00|32.6|31.2|32.58|31.18|32.62|31.22|32.57|31.17|37
1669546200000|2022-11-27 10:50:00|32.59|31.19|32.53|31.13|32.6|31.2|32.53|31.13|17
1669546500000|2022-11-27 10:55:00|32.52|31.12|32.46|31.06|32.52|31.12|32.44|31.04|16
1669546800000|2022-11-27 11:00:00|32.45|31.05|32.44|31.04|32.45|31.05|32.4|31|15
1669547100000|2022-11-27 11:05:00|32.45|31.05|32.48|31.08|32.49|31.09|32.44|31.04|14
1669547400000|2022-11-27 11:10:00|32.47|31.07|32.49|31.09|32.49|31.09|32.46|31.06|11
1669547700000|2022-11-27 11:15:00|32.48|31.08|32.49|31.09|32.49|31.09|32.48|31.08|12
1669548000000|2022-11-27 11:20:00|32.48|31.08|32.48|31.08|32.5|31.1|32.48|31.08|11
1669548300000|2022-11-27 11:25:00|32.47|31.07|32.44|31.04|32.48|31.08|32.43|31.03|19
1669548600000|2022-11-27 11:30:00|32.43|31.03|32.43|31.03|32.45|31.05|32.42|31.02|11
1669548900000|2022-11-27 11:35:00|32.42|31.02|32.32|30.92|32.42|31.02|32.32|30.92|24
1669549200000|2022-11-27 11:40:00|32.33|30.93|32.3|30.9|32.33|30.93|32.27|30.87|30
1669549500000|2022-11-27 11:45:00|32.31|30.91|32.35|30.95|32.35|30.95|32.31|30.91|16
1669549800000|2022-11-27 11:50:00|32.34|30.94|32.35|30.95|32.35|30.95|32.33|30.93|12
1669550100000|2022-11-27 11:55:00|32.36|30.96|32.37|30.97|32.38|30.98|32.34|30.94|18
1669550400000|2022-11-27 12:00:00|32.38|30.98|32.41|31.01|32.42|31.02|32.38|30.98|13
1669550700000|2022-11-27 12:05:00|32.4|31|32.37|30.97|32.42|31.02|32.37|30.97|23
1669551000000|2022-11-27 12:10:00|32.38|30.98|32.39|30.99|32.4|31|32.37|30.97|18
1669551300000|2022-11-27 12:15:00|32.38|30.98|32.4|31|32.41|31.01|32.38|30.98|19
1669551600000|2022-11-27 12:20:00|32.39|30.99|32.45|31.05|32.45|31.05|32.39|30.99|17
1669551900000|2022-11-27 12:25:00|32.44|31.04|32.46|31.06|32.46|31.06|32.44|31.04|9
1669552200000|2022-11-27 12:30:00|32.47|31.07|32.52|31.12|32.52|31.12|32.47|31.07|16
1669552500000|2022-11-27 12:35:00|32.51|31.11|32.53|31.13|32.55|31.15|32.51|31.11|43
1669552800000|2022-11-27 12:40:00|32.52|31.12|32.51|31.11|32.53|31.13|32.49|31.09|14
1669553100000|2022-11-27 12:45:00|32.5|31.1|32.5|31.1|32.52|31.12|32.5|31.1|19
1669553400000|2022-11-27 12:50:00|32.51|31.11|32.5|31.1|32.51|31.11|32.5|31.1|6
1669553700000|2022-11-27 12:55:00|32.51|31.11|32.47|31.07|32.51|31.11|32.45|31.05|15
1669554000000|2022-11-27 13:00:00|32.46|31.06|32.44|31.04|32.47|31.07|32.44|31.04|9
1669554300000|2022-11-27 13:05:00|32.45|31.05|32.46|31.06|32.46|31.06|32.44|31.04|12
1669554600000|2022-11-27 13:10:00|32.45|31.05|32.41|31.01|32.46|31.06|32.41|31.01|9
1669554900000|2022-11-27 13:15:00|32.4|31|32.41|31.01|32.41|31.01|32.39|30.99|12
1669555200000|2022-11-27 13:20:00|32.4|31|32.41|31.01|32.42|31.02|32.4|31|10
1669555500000|2022-11-27 13:25:00|32.4|31|32.41|31.01|32.41|31.01|32.4|31|4
1669555800000|2022-11-27 13:30:00|32.4|31|32.38|30.98|32.41|31.01|32.38|30.98|17
1669556100000|2022-11-27 13:35:00|32.39|30.99|32.36|30.96|32.41|31.01|32.35|30.95|18
1669556400000|2022-11-27 13:40:00|32.37|30.97|32.3|30.9|32.38|30.98|32.3|30.9|19
1669556700000|2022-11-27 13:45:00|32.31|30.91|32.3|30.9|32.32|30.92|32.3|30.9|8
1669557000000|2022-11-27 13:50:00|32.31|30.91|32.35|30.95|32.36|30.96|32.31|30.91|17
1669557300000|2022-11-27 13:55:00|32.36|30.96|32.35|30.95|32.36|30.96|32.35|30.95|14
1669557600000|2022-11-27 14:00:00|32.34|30.94|32.35|30.95|32.36|30.96|32.34|30.94|4
1669557900000|2022-11-27 14:05:00|32.34|30.94|32.38|30.98|32.38|30.98|32.34|30.94|9
1669558200000|2022-11-27 14:10:00|32.37|30.97|32.38|30.98|32.39|30.99|32.37|30.97|18
1669558500000|2022-11-27 14:15:00|32.39|30.99|32.39|30.99|32.4|31|32.38|30.98|15
1669558800000|2022-11-27 14:20:00|32.4|31|32.43|31.03|32.43|31.03|32.39|30.99|16
1669559100000|2022-11-27 14:25:00|32.42|31.02|32.45|31.05|32.45|31.05|32.42|31.02|12
1669559400000|2022-11-27 14:30:00|32.46|31.06|32.39|30.99|32.46|31.06|32.39|30.99|14
1669559700000|2022-11-27 14:35:00|32.38|30.98|32.39|30.99|32.39|30.99|32.38|30.98|6
1669560000000|2022-11-27 14:40:00|32.38|30.98|32.39|30.99|32.4|31|32.37|30.97|12
1669560300000|2022-11-27 14:45:00|32.4|31|32.35|30.95|32.41|31.01|32.35|30.95|14
1669560600000|2022-11-27 14:50:00|32.36|30.96|32.28|30.88|32.38|30.98|32.28|30.88|29
1669560900000|2022-11-27 14:55:00|32.27|30.87|32.36|30.96|32.37|30.97|32.27|30.87|20
1669561200000|2022-11-27 15:00:00|32.35|30.95|32.33|30.93|32.35|30.95|32.33|30.93|15
1669561500000|2022-11-27 15:05:00|32.32|30.92|32.33|30.93|32.33|30.93|32.26|30.86|23
1669561800000|2022-11-27 15:10:00|32.34|30.94|32.34|30.94|32.34|30.94|32.33|30.93|5
1669562100000|2022-11-27 15:15:00|32.35|30.95|32.43|31.03|32.43|31.03|32.34|30.94|17
1669562400000|2022-11-27 15:20:00|32.44|31.04|32.47|31.07|32.47|31.07|32.44|31.04|14
1669562700000|2022-11-27 15:25:00|32.48|31.08|32.47|31.07|32.48|31.08|32.47|31.07|6
1669563000000|2022-11-27 15:30:00|32.48|31.08|32.52|31.12|32.53|31.13|32.47|31.07|12
1669563300000|2022-11-27 15:35:00|32.53|31.13|32.54|31.14|32.54|31.14|32.52|31.12|10
1669563600000|2022-11-27 15:40:00|32.55|31.15|32.48|31.08|32.55|31.15|32.48|31.08|21
1669563900000|2022-11-27 15:45:00|32.49|31.09|32.52|31.12|32.54|31.14|32.49|31.09|20
1669564200000|2022-11-27 15:50:00|32.54|31.14|32.52|31.12|32.54|31.14|32.5|31.1|11
1669564500000|2022-11-27 15:55:00|32.53|31.13|32.54|31.14|32.54|31.14|32.52|31.12|16
1669564800000|2022-11-27 16:00:00|32.55|31.15|32.54|31.14|32.55|31.15|32.51|31.11|20
1669565100000|2022-11-27 16:05:00|32.53|31.13|32.53|31.13|32.54|31.14|32.53|31.13|9
1669565400000|2022-11-27 16:10:00|32.54|31.14|32.51|31.11|32.54|31.14|32.51|31.11|6
1669565700000|2022-11-27 16:15:00|32.5|31.1|32.52|31.12|32.55|31.15|32.48|31.08|27
1669566000000|2022-11-27 16:20:00|32.53|31.13|32.53|31.13|32.53|31.13|32.52|31.12|3
1669566300000|2022-11-27 16:25:00|32.54|31.14|32.56|31.16|32.56|31.16|32.54|31.14|13
1669566600000|2022-11-27 16:30:00|32.55|31.15|32.58|31.18|32.58|31.18|32.55|31.15|20
1669566900000|2022-11-27 16:35:00|32.59|31.19|32.57|31.17|32.59|31.19|32.57|31.17|11
1669567200000|2022-11-27 16:40:00|32.56|31.16|32.59|31.19|32.59|31.19|32.56|31.16|8
1669567500000|2022-11-27 16:45:00|32.58|31.18|32.55|31.15|32.59|31.19|32.55|31.15|14
1669567800000|2022-11-27 16:50:00|32.54|31.14|32.47|31.07|32.55|31.15|32.46|31.06|29
1669568100000|2022-11-27 16:55:00|32.46|31.06|32.45|31.05|32.48|31.08|32.44|31.04|22
1669568400000|2022-11-27 17:00:00|32.46|31.06|32.44|31.04|32.49|31.09|32.44|31.04|23
1669568700000|2022-11-27 17:05:00|32.43|31.03|32.44|31.04|32.44|31.04|32.41|31.01|19
1669569000000|2022-11-27 17:10:00|32.45|31.05|32.45|31.05|32.47|31.07|32.45|31.05|17
1669569300000|2022-11-27 17:15:00|32.46|31.06|32.46|31.06|32.46|31.06|32.45|31.05|9
1669569600000|2022-11-27 17:20:00|32.45|31.05|32.38|30.98|32.45|31.05|32.38|30.98|18
1669569900000|2022-11-27 17:25:00|32.39|30.99|32.38|30.98|32.4|31|32.38|30.98|6
1669570200000|2022-11-27 17:30:00|32.39|30.99|32.39|30.99|32.39|30.99|32.37|30.97|15
1669570500000|2022-11-27 17:35:00|32.4|31|32.4|31|32.41|31.01|32.39|30.99|5
1669571100000|2022-11-27 17:45:00|32.41|31.01|32.41|31.01|32.42|31.02|32.41|31.01|5
1669571400000|2022-11-27 17:50:00|32.42|31.02|32.43|31.03|32.43|31.03|32.41|31.01|4
1669571700000|2022-11-27 17:55:00|32.42|31.02|32.45|31.05|32.45|31.05|32.42|31.02|4
1669572000000|2022-11-27 18:00:00|32.46|31.06|32.48|31.08|32.49|31.09|32.46|31.06|9
1669572300000|2022-11-27 18:05:00|32.49|31.09|32.53|31.13|32.53|31.13|32.49|31.09|10
1669572600000|2022-11-27 18:10:00|32.52|31.12|32.49|31.09|32.53|31.13|32.48|31.08|17
1669572900000|2022-11-27 18:15:00|32.48|31.08|32.5|31.1|32.5|31.1|32.48|31.08|11
1669573200000|2022-11-27 18:20:00|32.49|31.09|32.49|31.09|32.5|31.1|32.48|31.08|9
1669573500000|2022-11-27 18:25:00|32.5|31.1|32.52|31.12|32.52|31.12|32.5|31.1|7
1669573800000|2022-11-27 18:30:00|32.53|31.13|32.52|31.12|32.53|31.13|32.52|31.12|4
1669574100000|2022-11-27 18:35:00|32.53|31.13|32.52|31.12|32.53|31.13|32.52|31.12|12
1669574400000|2022-11-27 18:40:00|32.53|31.13|32.51|31.11|32.53|31.13|32.51|31.11|9
1669574700000|2022-11-27 18:45:00|32.52|31.12|32.53|31.13|32.53|31.13|32.52|31.12|6
1669575000000|2022-11-27 18:50:00|32.52|31.12|32.54|31.14|32.54|31.14|32.52|31.12|3
1669575300000|2022-11-27 18:55:00|32.55|31.15|32.56|31.16|32.57|31.17|32.55|31.15|6
1669575600000|2022-11-27 19:00:00|32.55|31.15|32.56|31.16|32.56|31.16|32.55|31.15|6
1669575900000|2022-11-27 19:05:00|32.55|31.15|32.53|31.13|32.55|31.15|32.52|31.12|7
1669576200000|2022-11-27 19:10:00|32.52|31.12|32.51|31.11|32.52|31.12|32.5|31.1|8
1669576500000|2022-11-27 19:15:00|32.5|31.1|32.5|31.1|32.51|31.11|32.49|31.09|7
1669576800000|2022-11-27 19:20:00|32.49|31.09|32.49|31.09|32.5|31.1|32.48|31.08|5
1669577100000|2022-11-27 19:25:00|32.5|31.1|32.52|31.12|32.52|31.12|32.5|31.1|3
1669577400000|2022-11-27 19:30:00|32.51|31.11|32.52|31.12|32.53|31.13|32.5|31.1|6
1669577700000|2022-11-27 19:35:00|32.53|31.13|32.44|31.04|32.53|31.13|32.44|31.04|13
1669578000000|2022-11-27 19:40:00|32.45|31.05|32.4|31|32.45|31.05|32.35|30.95|28
1669578300000|2022-11-27 19:45:00|32.39|30.99|32.41|31.01|32.42|31.02|32.37|30.97|26
1669578600000|2022-11-27 19:50:00|32.42|31.02|32.45|31.05|32.45|31.05|32.42|31.02|10
1669578900000|2022-11-27 19:55:00|32.44|31.04|32.45|31.05|32.45|31.05|32.44|31.04|2
1669579200000|2022-11-27 20:00:00|32.44|31.04|32.46|31.06|32.46|31.06|32.43|31.03|13
1669579500000|2022-11-27 20:05:00|32.45|31.05|32.47|31.07|32.47|31.07|32.45|31.05|3
1669579800000|2022-11-27 20:10:00|32.48|31.08|32.49|31.09|32.49|31.09|32.47|31.07|18
1669580100000|2022-11-27 20:15:00|32.48|31.08|32.48|31.08|32.5|31.1|32.48|31.08|11
1669580400000|2022-11-27 20:20:00|32.49|31.09|32.52|31.12|32.52|31.12|32.48|31.08|6
1669580700000|2022-11-27 20:25:00|32.53|31.13|32.55|31.15|32.56|31.16|32.53|31.13|7
1669581000000|2022-11-27 20:30:00|32.54|31.14|32.55|31.15|32.56|31.16|32.52|31.12|8
1669581300000|2022-11-27 20:35:00|32.56|31.16|32.53|31.13|32.56|31.16|32.53|31.13|4
1669581600000|2022-11-27 20:40:00|32.54|31.14|32.56|31.16|32.56|31.16|32.54|31.14|5
1669581900000|2022-11-27 20:45:00|32.55|31.15|32.55|31.15|32.55|31.15|32.53|31.13|7
1669582200000|2022-11-27 20:50:00|32.54|31.14|32.55|31.15|32.55|31.15|32.53|31.13|8
1669582500000|2022-11-27 20:55:00|32.54|31.14|32.52|31.12|32.54|31.14|32.52|31.12|3
1669582800000|2022-11-27 21:00:00|32.53|31.13|32.53|31.13|32.54|31.14|32.52|31.12|7
1669583100000|2022-11-27 21:05:00|32.52|31.12|32.53|31.13|32.54|31.14|32.51|31.11|10
1669583400000|2022-11-27 21:10:00|32.52|31.12|32.53|31.13|32.53|31.13|32.52|31.12|2
1669583700000|2022-11-27 21:15:00|32.52|31.12|32.51|31.11|32.53|31.13|32.5|31.1|14
1669584000000|2022-11-27 21:20:00|32.52|31.12|32.52|31.12|32.53|31.13|32.52|31.12|17
1669584300000|2022-11-27 21:25:00|32.53|31.13|32.55|31.15|32.56|31.16|32.52|31.12|11
1669584600000|2022-11-27 21:30:00|32.56|31.16|32.56|31.16|32.56|31.16|32.55|31.15|3
1669584900000|2022-11-27 21:35:00|32.55|31.15|32.54|31.14|32.55|31.15|32.53|31.13|4
1669585200000|2022-11-27 21:40:00|32.53|31.13|32.53|31.13|32.53|31.13|32.53|31.13|1
1669585500000|2022-11-27 21:45:00|32.54|31.14|32.5|31.1|32.54|31.14|32.5|31.1|5
1669585800000|2022-11-27 21:50:00|32.51|31.11|32.54|31.14|32.55|31.15|32.51|31.11|16
1669586100000|2022-11-27 21:55:00|32.55|31.15|32.56|31.16|32.56|31.16|32.55|31.15|10
1669586400000|2022-11-27 22:00:00|32.55|31.15|32.55|31.15|32.55|31.15|32.54|31.14|3
1669586700000|2022-11-27 22:05:00|32.54|31.14|32.52|31.12|32.54|31.14|32.52|31.12|3
1669587000000|2022-11-27 22:10:00|32.53|31.13|32.55|31.15|32.55|31.15|32.53|31.13|5
1669587300000|2022-11-27 22:15:00|32.56|31.16|32.55|31.15|32.56|31.16|32.55|31.15|16
1669587600000|2022-11-27 22:20:00|32.54|31.14|32.55|31.15|32.55|31.15|32.54|31.14|2
1669588200000|2022-11-27 22:30:00|32.56|31.16|32.57|31.17|32.57|31.17|32.56|31.16|2
1669588500000|2022-11-27 22:35:00|32.56|31.16|32.56|31.16|32.57|31.17|32.56|31.16|9
1669588800000|2022-11-27 22:40:00|32.57|31.17|32.57|31.17|32.58|31.18|32.56|31.16|7
1669589100000|2022-11-27 22:45:00|32.58|31.18|32.59|31.19|32.59|31.19|32.58|31.18|2
1669589400000|2022-11-27 22:50:00|32.58|31.18|32.59|31.19|32.59|31.19|32.58|31.18|8
1669589700000|2022-11-27 22:55:00|32.58|31.18|32.55|31.15|32.58|31.18|32.55|31.15|6
1669590000000|2022-11-27 23:00:00|32.54|31.14|32.13|30.73|32.55|31.15|32.05|30.65|173
1669590300000|2022-11-27 23:05:00|32.12|30.72|32.23|30.83|32.29|30.89|32.11|30.71|139
1669590600000|2022-11-27 23:10:00|32.24|30.84|32.26|30.86|32.27|30.87|32.2|30.8|51
1669590900000|2022-11-27 23:15:00|32.25|30.85|32.22|30.82|32.25|30.85|32.16|30.76|68
1669591200000|2022-11-27 23:20:00|32.21|30.81|31.96|30.56|32.21|30.81|31.85|30.45|164
1669591500000|2022-11-27 23:25:00|31.95|30.55|32.04|30.64|32.05|30.65|31.91|30.51|128
1669591800000|2022-11-27 23:30:00|32.02|30.62|31.98|30.58|32.03|30.63|31.88|30.48|160
1669592100000|2022-11-27 23:35:00|31.99|30.59|32|30.6|32|30.6|31.92|30.52|82
1669592400000|2022-11-27 23:40:00|31.99|30.59|31.9|30.5|31.99|30.59|31.87|30.47|59
1669592700000|2022-11-27 23:45:00|31.89|30.49|31.94|30.54|32|30.6|31.87|30.47|98
1669593000000|2022-11-27 23:50:00|31.93|30.53|31.89|30.49|31.95|30.55|31.85|30.45|66
1669593300000|2022-11-27 23:55:00|31.88|30.48|31.94|30.54|31.94|30.54|31.86|30.46|51
1669593600000|2022-11-28 00:00:00|31.93|30.53|32.04|30.64|32.04|30.64|31.91|30.51|52
1669593900000|2022-11-28 00:05:00|32.03|30.63|31.99|30.59|32.03|30.63|31.98|30.58|46
1669594200000|2022-11-28 00:10:00|31.98|30.58|31.91|30.51|31.99|30.59|31.87|30.47|52
1669594500000|2022-11-28 00:15:00|31.92|30.52|32.03|30.63|32.03|30.63|31.91|30.51|45
1669594800000|2022-11-28 00:20:00|32.02|30.62|32.01|30.61|32.03|30.63|31.97|30.57|38
1669595100000|2022-11-28 00:25:00|32.02|30.62|32.02|30.62|32.03|30.63|32|30.6|23
1669595400000|2022-11-28 00:30:00|32.03|30.63|32|30.6|32.03|30.63|31.99|30.59|14
1669595700000|2022-11-28 00:35:00|32.01|30.61|32.03|30.63|32.04|30.64|32.01|30.61|9
1669596000000|2022-11-28 00:40:00|32.04|30.64|32.06|30.66|32.06|30.66|32.02|30.62|7
1669596300000|2022-11-28 00:45:00|32.05|30.65|32.02|30.62|32.05|30.65|32.01|30.61|10
1669596600000|2022-11-28 00:50:00|32.01|30.61|31.98|30.58|32.01|30.61|31.98|30.58|30
1669596900000|2022-11-28 00:55:00|31.99|30.59|31.9|30.5|32.01|30.61|31.9|30.5|34
1669597200000|2022-11-28 01:00:00|31.91|30.51|31.92|30.52|31.98|30.58|31.9|30.5|32
1669597500000|2022-11-28 01:05:00|31.91|30.51|31.86|30.46|31.95|30.55|31.85|30.45|38
1669597800000|2022-11-28 01:10:00|31.87|30.47|31.8|30.4|31.87|30.47|31.6|30.2|166
1669598100000|2022-11-28 01:15:00|31.81|30.41|31.6|30.2|31.83|30.43|31.58|30.18|165
1669598400000|2022-11-28 01:20:00|31.61|30.21|31.38|29.98|31.67|30.27|31.37|29.97|201
1669598700000|2022-11-28 01:25:00|31.39|29.99|31.33|29.93|31.41|30.01|31.25|29.85|156
1669599000000|2022-11-28 01:30:00|31.34|29.94|30.96|29.56|31.34|29.94|30.94|29.54|279
1669599300000|2022-11-28 01:35:00|30.97|29.57|30.94|29.54|31|29.6|30.74|29.34|251
1669599600000|2022-11-28 01:40:00|30.95|29.55|30.92|29.52|30.98|29.58|30.87|29.47|126
1669599900000|2022-11-28 01:45:00|30.91|29.51|30.9|29.5|30.91|29.51|30.71|29.31|176
1669600200000|2022-11-28 01:50:00|30.89|29.49|30.94|29.54|30.94|29.54|30.79|29.39|97
1669600500000|2022-11-28 01:55:00|30.93|29.53|30.82|29.42|30.94|29.54|30.79|29.39|93
1669600800000|2022-11-28 02:00:00|30.81|29.41|30.77|29.37|30.81|29.41|30.71|29.31|153
1669601100000|2022-11-28 02:05:00|30.78|29.38|30.91|29.51|30.91|29.51|30.75|29.35|67
1669601400000|2022-11-28 02:10:00|30.9|29.5|30.89|29.49|30.9|29.5|30.85|29.45|61
1669601700000|2022-11-28 02:15:00|30.88|29.48|30.93|29.53|30.94|29.54|30.86|29.46|38
1669602000000|2022-11-28 02:20:00|30.94|29.54|30.98|29.58|30.99|29.59|30.89|29.49|47
1669602300000|2022-11-28 02:25:00|30.99|29.59|30.92|29.52|30.99|29.59|30.9|29.5|48
1669602600000|2022-11-28 02:30:00|30.91|29.51|30.97|29.57|30.98|29.58|30.91|29.51|47
1669602900000|2022-11-28 02:35:00|30.96|29.56|30.95|29.55|31|29.6|30.95|29.55|42
1669603200000|2022-11-28 02:40:00|30.94|29.54|30.92|29.52|30.95|29.55|30.9|29.5|45
1669603500000|2022-11-28 02:45:00|30.91|29.51|30.93|29.53|30.94|29.54|30.9|29.5|37
1669603800000|2022-11-28 02:50:00|30.92|29.52|30.89|29.49|30.93|29.53|30.87|29.47|36
1669604100000|2022-11-28 02:55:00|30.9|29.5|30.89|29.49|30.91|29.51|30.89|29.49|6
1669604400000|2022-11-28 03:00:00|30.87|29.47|30.91|29.51|30.91|29.51|30.85|29.45|29
1669604700000|2022-11-28 03:05:00|30.92|29.52|31.06|29.66|31.11|29.71|30.91|29.51|44
1669605000000|2022-11-28 03:10:00|31.07|29.67|31.05|29.65|31.08|29.68|31.02|29.62|40
1669605300000|2022-11-28 03:15:00|31.06|29.66|31.08|29.68|31.12|29.72|31.05|29.65|49
1669605600000|2022-11-28 03:20:00|31.07|29.67|31.09|29.69|31.09|29.69|31.05|29.65|35
1669605900000|2022-11-28 03:25:00|31.08|29.68|31.09|29.69|31.09|29.69|31.08|29.68|6
1669606200000|2022-11-28 03:30:00|31.08|29.68|31.07|29.67|31.09|29.69|31.03|29.63|36
1669606500000|2022-11-28 03:35:00|31.08|29.68|31.1|29.7|31.12|29.72|31.07|29.67|13
1669606800000|2022-11-28 03:40:00|31.11|29.71|31.17|29.77|31.17|29.77|31.11|29.71|15
1669607100000|2022-11-28 03:45:00|31.16|29.76|31.15|29.75|31.17|29.77|31.13|29.73|22
1669607400000|2022-11-28 03:50:00|31.14|29.74|31.14|29.74|31.16|29.76|31.13|29.73|23
1669607700000|2022-11-28 03:55:00|31.15|29.75|31.16|29.76|31.18|29.78|31.14|29.74|10
1669608000000|2022-11-28 04:00:00|31.17|29.77|31.15|29.75|31.17|29.77|31.11|29.71|27
1669608300000|2022-11-28 04:05:00|31.16|29.76|31.19|29.79|31.2|29.8|31.15|29.75|11
1669608600000|2022-11-28 04:10:00|31.18|29.78|31.23|29.83|31.23|29.83|31.18|29.78|14
1669608900000|2022-11-28 04:15:00|31.22|29.82|31.2|29.8|31.23|29.83|31.2|29.8|19
1669609200000|2022-11-28 04:20:00|31.19|29.79|31.25|29.85|31.25|29.85|31.17|29.77|29
1669609500000|2022-11-28 04:25:00|31.26|29.86|31.37|29.97|31.39|29.99|31.24|29.84|62
1669609800000|2022-11-28 04:30:00|31.36|29.96|31.31|29.91|31.37|29.97|31.31|29.91|42
1669610100000|2022-11-28 04:35:00|31.32|29.92|31.32|29.92|31.33|29.93|31.31|29.91|21
1669610400000|2022-11-28 04:40:00|31.33|29.93|31.26|29.86|31.33|29.93|31.25|29.85|25
1669610700000|2022-11-28 04:45:00|31.27|29.87|31.32|29.92|31.32|29.92|31.26|29.86|14
1669611000000|2022-11-28 04:50:00|31.31|29.91|31.31|29.91|31.31|29.91|31.29|29.89|11
1669611300000|2022-11-28 04:55:00|31.3|29.9|31.31|29.91|31.32|29.92|31.3|29.9|6
1669611600000|2022-11-28 05:00:00|31.32|29.92|31.31|29.91|31.32|29.92|31.28|29.88|16
1669611900000|2022-11-28 05:05:00|31.3|29.9|31.32|29.92|31.32|29.92|31.29|29.89|13
1669612200000|2022-11-28 05:10:00|31.31|29.91|31.31|29.91|31.32|29.92|31.3|29.9|7
1669612500000|2022-11-28 05:15:00|31.3|29.9|31.23|29.83|31.3|29.9|31.22|29.82|18
1669612800000|2022-11-28 05:20:00|31.24|29.84|31.2|29.8|31.24|29.84|31.2|29.8|19
1669613100000|2022-11-28 05:25:00|31.21|29.81|31.24|29.84|31.24|29.84|31.21|29.81|8
1669613400000|2022-11-28 05:30:00|31.23|29.83|31.23|29.83|31.25|29.85|31.23|29.83|13
1669613700000|2022-11-28 05:35:00|31.24|29.84|31.21|29.81|31.24|29.84|31.2|29.8|10
1669614000000|2022-11-28 05:40:00|31.22|29.82|31.18|29.78|31.22|29.82|31.18|29.78|16
1669614300000|2022-11-28 05:45:00|31.19|29.79|31.19|29.79|31.21|29.81|31.19|29.79|7
1669614600000|2022-11-28 05:50:00|31.18|29.78|31.16|29.76|31.19|29.79|31.11|29.71|33
1669614900000|2022-11-28 05:55:00|31.15|29.75|31.11|29.71|31.16|29.76|31.08|29.68|23
1669615200000|2022-11-28 06:00:00|31.12|29.72|31.11|29.71|31.14|29.74|31.1|29.7|24
1669615500000|2022-11-28 06:05:00|31.12|29.72|31.07|29.67|31.12|29.72|31.07|29.67|17
1669615800000|2022-11-28 06:10:00|31.06|29.66|31.05|29.65|31.07|29.67|31.03|29.63|18
1669616100000|2022-11-28 06:15:00|31.04|29.64|31.05|29.65|31.07|29.67|31.03|29.63|18
1669616400000|2022-11-28 06:20:00|31.04|29.64|31.07|29.67|31.09|29.69|31.04|29.64|16
1669616700000|2022-11-28 06:25:00|31.08|29.68|31.11|29.71|31.11|29.71|31.08|29.68|18
1669617000000|2022-11-28 06:30:00|31.12|29.72|31.15|29.75|31.17|29.77|31.09|29.69|30
1669617300000|2022-11-28 06:35:00|31.16|29.76|31.15|29.75|31.16|29.76|31.14|29.74|12
1669617600000|2022-11-28 06:40:00|31.14|29.74|31.19|29.79|31.2|29.8|31.14|29.74|38
1669617900000|2022-11-28 06:45:00|31.2|29.8|31.24|29.84|31.25|29.85|31.19|29.79|33
1669618200000|2022-11-28 06:50:00|31.25|29.85|31.24|29.84|31.25|29.85|31.21|29.81|10
1669618500000|2022-11-28 06:55:00|31.25|29.85|31.28|29.88|31.28|29.88|31.25|29.85|12
1669618800000|2022-11-28 07:00:00|31.27|29.87|31.27|29.87|31.27|29.87|31.26|29.86|5
1669619100000|2022-11-28 07:05:00|31.28|29.88|31.28|29.88|31.29|29.89|31.27|29.87|5
1669619400000|2022-11-28 07:10:00|31.27|29.87|31.25|29.85|31.27|29.87|31.25|29.85|9
1669619700000|2022-11-28 07:15:00|31.26|29.86|31.28|29.88|31.3|29.9|31.26|29.86|31
1669620000000|2022-11-28 07:20:00|31.29|29.89|31.29|29.89|31.31|29.91|31.28|29.88|11
1669620300000|2022-11-28 07:25:00|31.28|29.88|31.27|29.87|31.29|29.89|31.25|29.85|16
1669620600000|2022-11-28 07:30:00|31.28|29.88|31.27|29.87|31.28|29.88|31.24|29.84|18
1669620900000|2022-11-28 07:35:00|31.28|29.88|31.27|29.87|31.29|29.89|31.27|29.87|4
1669621200000|2022-11-28 07:40:00|31.28|29.88|31.3|29.9|31.3|29.9|31.27|29.87|27
1669621500000|2022-11-28 07:45:00|31.29|29.89|31.29|29.89|31.3|29.9|31.28|29.88|21
1669621800000|2022-11-28 07:50:00|31.3|29.9|31.31|29.91|31.33|29.93|31.3|29.9|10
1669622100000|2022-11-28 07:55:00|31.32|29.92|31.33|29.93|31.34|29.94|31.32|29.92|24
1669622400000|2022-11-28 08:00:00|31.34|29.94|31.28|29.88|31.34|29.94|31.28|29.88|35
1669622700000|2022-11-28 08:05:00|31.29|29.89|31.27|29.87|31.32|29.92|31.26|29.86|25
1669623000000|2022-11-28 08:10:00|31.28|29.88|31.28|29.88|31.28|29.88|31.26|29.86|7
1669623300000|2022-11-28 08:15:00|31.27|29.87|31.3|29.9|31.32|29.92|31.26|29.86|10
1669623600000|2022-11-28 08:20:00|31.29|29.89|31.25|29.85|31.29|29.89|31.22|29.82|13
1669623900000|2022-11-28 08:25:00|31.26|29.86|31.27|29.87|31.28|29.88|31.25|29.85|23
1669624200000|2022-11-28 08:30:00|31.28|29.88|31.29|29.89|31.35|29.95|31.28|29.88|94
1669624500000|2022-11-28 08:35:00|31.3|29.9|31.3|29.9|31.3|29.9|31.29|29.89|11
1669624800000|2022-11-28 08:40:00|31.29|29.89|31.3|29.9|31.3|29.9|31.29|29.89|14
1669625100000|2022-11-28 08:45:00|31.29|29.89|31.29|29.89|31.29|29.89|31.29|29.89|1
1669625400000|2022-11-28 08:50:00|31.3|29.9|31.3|29.9|31.3|29.9|31.29|29.89|75
1669625700000|2022-11-28 08:55:00|31.29|29.89|31.31|29.91|31.31|29.91|31.29|29.89|23
1669626000000|2022-11-28 09:00:00|31.32|29.92|31.33|29.93|31.35|29.95|31.32|29.92|18
1669626300000|2022-11-28 09:05:00|31.34|29.94|31.32|29.92|31.34|29.94|31.31|29.91|25
1669626600000|2022-11-28 09:10:00|31.33|29.93|31.26|29.86|31.33|29.93|31.25|29.85|33
1669626900000|2022-11-28 09:15:00|31.25|29.85|31.22|29.82|31.26|29.86|31.22|29.82|10
1669627200000|2022-11-28 09:20:00|31.23|29.83|31.23|29.83|31.25|29.85|31.22|29.82|45
1669627500000|2022-11-28 09:25:00|31.22|29.82|31.23|29.83|31.24|29.84|31.2|29.8|32
1669627800000|2022-11-28 09:30:00|31.24|29.84|31.22|29.82|31.24|29.84|31.2|29.8|21
1669628100000|2022-11-28 09:35:00|31.21|29.81|31.23|29.83|31.23|29.83|31.18|29.78|42
1669628400000|2022-11-28 09:40:00|31.22|29.82|31.22|29.82|31.23|29.83|31.19|29.79|31
1669628700000|2022-11-28 09:45:00|31.23|29.83|31.24|29.84|31.26|29.86|31.22|29.82|24
1669629000000|2022-11-28 09:50:00|31.25|29.85|31.26|29.86|31.26|29.86|31.25|29.85|8
1669629300000|2022-11-28 09:55:00|31.27|29.87|31.26|29.86|31.29|29.89|31.25|29.85|18
1669629600000|2022-11-28 10:00:00|31.25|29.85|31.17|29.77|31.25|29.85|31.14|29.74|47
1669629900000|2022-11-28 10:05:00|31.18|29.78|31.22|29.82|31.23|29.83|31.17|29.77|31
1669630200000|2022-11-28 10:10:00|31.21|29.81|31.21|29.81|31.22|29.82|31.21|29.81|5
1669630500000|2022-11-28 10:15:00|31.22|29.82|31.21|29.81|31.22|29.82|31.2|29.8|6
1669630800000|2022-11-28 10:20:00|31.22|29.82|31.24|29.84|31.24|29.84|31.22|29.82|13
1669631100000|2022-11-28 10:25:00|31.25|29.85|31.24|29.84|31.25|29.85|31.23|29.83|8
1669631400000|2022-11-28 10:30:00|31.25|29.85|31.16|29.76|31.25|29.85|31.16|29.76|26
1669631700000|2022-11-28 10:35:00|31.17|29.77|31.15|29.75|31.18|29.78|31.15|29.75|55
1669632000000|2022-11-28 10:40:00|31.16|29.76|31.16|29.76|31.17|29.77|31.16|29.76|7
1669632300000|2022-11-28 10:45:00|31.15|29.75|31.16|29.76|31.18|29.78|31.15|29.75|28
1669632600000|2022-11-28 10:50:00|31.17|29.77|31.14|29.74|31.17|29.77|31.14|29.74|10
1669632900000|2022-11-28 10:55:00|31.13|29.73|31.14|29.74|31.15|29.75|31.09|29.69|36
1669633200000|2022-11-28 11:00:00|31.13|29.73|31.17|29.77|31.18|29.78|31.12|29.72|21
1669633500000|2022-11-28 11:05:00|31.18|29.78|31.19|29.79|31.19|29.79|31.17|29.77|28
1669633800000|2022-11-28 11:10:00|31.2|29.8|31.21|29.81|31.22|29.82|31.19|29.79|16
1669634100000|2022-11-28 11:15:00|31.2|29.8|31.22|29.82|31.24|29.84|31.2|29.8|41
1669634400000|2022-11-28 11:20:00|31.23|29.83|31.22|29.82|31.23|29.83|31.22|29.82|2
1669634700000|2022-11-28 11:25:00|31.23|29.83|31.19|29.79|31.23|29.83|31.19|29.79|13
1669635000000|2022-11-28 11:30:00|31.2|29.8|31.18|29.78|31.2|29.8|31.17|29.77|9
1669635300000|2022-11-28 11:35:00|31.17|29.77|31.15|29.75|31.17|29.77|31.14|29.74|11
1669635600000|2022-11-28 11:40:00|31.16|29.76|31.18|29.78|31.19|29.79|31.16|29.76|33
1669635900000|2022-11-28 11:45:00|31.17|29.77|31.15|29.75|31.19|29.79|31.15|29.75|19
1669636200000|2022-11-28 11:50:00|31.16|29.76|31.18|29.78|31.19|29.79|31.16|29.76|15
1669636500000|2022-11-28 11:55:00|31.17|29.77|31.17|29.77|31.2|29.8|31.17|29.77|17
1669636800000|2022-11-28 12:00:00|31.18|29.78|31.13|29.73|31.18|29.78|31.13|29.73|14
1669637100000|2022-11-28 12:05:00|31.12|29.72|31.12|29.72|31.13|29.73|31.11|29.71|13
1669637400000|2022-11-28 12:10:00|31.13|29.73|31.18|29.78|31.19|29.79|31.12|29.72|36
1669637700000|2022-11-28 12:15:00|31.19|29.79|31.16|29.76|31.19|29.79|31.16|29.76|20
1669638000000|2022-11-28 12:20:00|31.17|29.77|31.19|29.79|31.19|29.79|31.15|29.75|17
1669638300000|2022-11-28 12:25:00|31.18|29.78|31.2|29.8|31.21|29.81|31.18|29.78|55
1669638600000|2022-11-28 12:30:00|31.19|29.79|31.18|29.78|31.2|29.8|31.17|29.77|6
1669638900000|2022-11-28 12:35:00|31.17|29.77|31.12|29.72|31.17|29.77|31.12|29.72|20
1669639200000|2022-11-28 12:40:00|31.11|29.71|31.07|29.67|31.11|29.71|31.05|29.65|31
1669639500000|2022-11-28 12:45:00|31.08|29.68|31.07|29.67|31.11|29.71|31.04|29.64|38
1669639800000|2022-11-28 12:50:00|31.06|29.66|31.03|29.63|31.09|29.69|31.02|29.62|21
1669640100000|2022-11-28 12:55:00|31.04|29.64|31.08|29.68|31.08|29.68|31.04|29.64|17
1669640400000|2022-11-28 13:00:00|31.07|29.67|31.09|29.69|31.09|29.69|31.07|29.67|13
1669640700000|2022-11-28 13:05:00|31.1|29.7|31.12|29.72|31.14|29.74|31.1|29.7|21
1669641000000|2022-11-28 13:10:00|31.11|29.71|31.12|29.72|31.12|29.72|31.1|29.7|12
1669641300000|2022-11-28 13:15:00|31.11|29.71|31.07|29.67|31.11|29.71|31.07|29.67|13
1669641600000|2022-11-28 13:20:00|31.08|29.68|31.1|29.7|31.11|29.71|31.04|29.64|23
1669641900000|2022-11-28 13:25:00|31.11|29.71|31.11|29.71|31.13|29.73|31.11|29.71|17
1669642200000|2022-11-28 13:30:00|31.12|29.72|31.12|29.72|31.13|29.73|31.11|29.71|9
1669642500000|2022-11-28 13:35:00|31.13|29.73|31.14|29.74|31.14|29.74|31.12|29.72|8
1669642800000|2022-11-28 13:40:00|31.13|29.73|31.1|29.7|31.14|29.74|31.09|29.69|10
1669643100000|2022-11-28 13:45:00|31.09|29.69|31.11|29.71|31.13|29.73|31.09|29.69|9
1669643400000|2022-11-28 13:50:00|31.12|29.72|31.14|29.74|31.14|29.74|31.12|29.72|29
1669643700000|2022-11-28 13:55:00|31.13|29.73|31.2|29.8|31.22|29.82|31.13|29.73|28
1669644000000|2022-11-28 14:00:00|31.21|29.81|31.16|29.76|31.22|29.82|31.16|29.76|22
1669644300000|2022-11-28 14:05:00|31.17|29.77|31.18|29.78|31.2|29.8|31.17|29.77|14
1669644600000|2022-11-28 14:10:00|31.17|29.77|31.22|29.82|31.23|29.83|31.17|29.77|10
1669644900000|2022-11-28 14:15:00|31.23|29.83|31.23|29.83|31.23|29.83|31.22|29.82|3
1669645200000|2022-11-28 14:20:00|31.24|29.84|31.25|29.85|31.26|29.86|31.24|29.84|4
1669645500000|2022-11-28 14:25:00|31.26|29.86|31.31|29.91|31.31|29.91|31.25|29.85|14
1669645800000|2022-11-28 14:30:00|31.3|29.9|31.39|29.99|31.44|30.04|31.3|29.9|76
1669646100000|2022-11-28 14:35:00|31.4|30|31.45|30.05|31.51|30.11|31.4|30|70
1669646400000|2022-11-28 14:40:00|31.44|30.04|31.39|29.99|31.44|30.04|31.38|29.98|35
1669646700000|2022-11-28 14:45:00|31.4|30|31.33|29.93|31.46|30.06|31.33|29.93|33
1669647000000|2022-11-28 14:50:00|31.34|29.94|31.34|29.94|31.38|29.98|31.29|29.89|57
1669647300000|2022-11-28 14:55:00|31.33|29.93|31.28|29.88|31.35|29.95|31.24|29.84|55
1669647600000|2022-11-28 15:00:00|31.27|29.87|31.32|29.92|31.34|29.94|31.25|29.85|40
1669647900000|2022-11-28 15:05:00|31.33|29.93|31.16|29.76|31.33|29.93|31.11|29.71|65
1669648200000|2022-11-28 15:10:00|31.17|29.77|31.21|29.81|31.25|29.85|31.17|29.77|65
1669648500000|2022-11-28 15:15:00|31.2|29.8|31.14|29.74|31.25|29.85|31.12|29.72|72
1669648800000|2022-11-28 15:20:00|31.15|29.75|31.08|29.68|31.21|29.81|31.03|29.63|70
1669649100000|2022-11-28 15:25:00|31.07|29.67|31.09|29.69|31.11|29.71|31.06|29.66|41
1669649400000|2022-11-28 15:30:00|31.08|29.68|31.1|29.7|31.15|29.75|31.06|29.66|45
1669649700000|2022-11-28 15:35:00|31.09|29.69|31.11|29.71|31.14|29.74|31.06|29.66|45
1669650000000|2022-11-28 15:40:00|31.12|29.72|31.14|29.74|31.16|29.76|31.12|29.72|23
1669650300000|2022-11-28 15:45:00|31.13|29.73|31.15|29.75|31.18|29.78|31.12|29.72|35
1669650600000|2022-11-28 15:50:00|31.14|29.74|31.12|29.72|31.15|29.75|31.11|29.71|49
1669650900000|2022-11-28 15:55:00|31.11|29.71|31.13|29.73|31.15|29.75|31.11|29.71|37
1669651200000|2022-11-28 16:00:00|31.14|29.74|31.05|29.65|31.14|29.74|31.03|29.63|64
1669651500000|2022-11-28 16:05:00|31.06|29.66|31.03|29.63|31.06|29.66|31|29.6|50
1669651800000|2022-11-28 16:10:00|31.04|29.64|31|29.6|31.04|29.64|31|29.6|27
1669652100000|2022-11-28 16:15:00|30.99|29.59|30.93|29.53|31.04|29.64|30.9|29.5|81
1669652400000|2022-11-28 16:20:00|30.92|29.52|31.06|29.66|31.07|29.67|30.9|29.5|98
1669652700000|2022-11-28 16:25:00|31.07|29.67|31.11|29.71|31.16|29.76|31.07|29.67|48
1669653000000|2022-11-28 16:30:00|31.12|29.72|31.22|29.82|31.24|29.84|31.12|29.72|53
1669653300000|2022-11-28 16:35:00|31.21|29.81|31.21|29.81|31.22|29.82|31.17|29.77|41
1669653600000|2022-11-28 16:40:00|31.22|29.82|31.31|29.91|31.33|29.93|31.21|29.81|64
1669653900000|2022-11-28 16:45:00|31.3|29.9|31.27|29.87|31.35|29.95|31.25|29.85|87
1669654200000|2022-11-28 16:50:00|31.28|29.88|31.31|29.91|31.31|29.91|31.25|29.85|32
1669654500000|2022-11-28 16:55:00|31.32|29.92|31.5|30.1|31.66|30.26|31.32|29.92|257
1669654800000|2022-11-28 17:00:00|31.49|30.09|31.69|30.29|31.69|30.29|31.48|30.08|174
1669655100000|2022-11-28 17:05:00|31.68|30.28|31.55|30.15|31.8|30.4|31.52|30.12|173
1669655400000|2022-11-28 17:10:00|31.54|30.14|31.51|30.11|31.58|30.18|31.49|30.09|97
1669655700000|2022-11-28 17:15:00|31.52|30.12|31.58|30.18|31.58|30.18|31.48|30.08|61
1669656000000|2022-11-28 17:20:00|31.57|30.17|31.66|30.26|31.75|30.35|31.57|30.17|74
1669656300000|2022-11-28 17:25:00|31.65|30.25|31.58|30.18|31.66|30.26|31.58|30.18|56
1669656600000|2022-11-28 17:30:00|31.57|30.17|31.56|30.16|31.59|30.19|31.54|30.14|46
1669656900000|2022-11-28 17:35:00|31.57|30.17|31.59|30.19|31.63|30.23|31.56|30.16|51
1669657200000|2022-11-28 17:40:00|31.6|30.2|31.55|30.15|31.61|30.21|31.54|30.14|43
1669657500000|2022-11-28 17:45:00|31.56|30.16|31.48|30.08|31.58|30.18|31.44|30.04|47
1669657800000|2022-11-28 17:50:00|31.47|30.07|31.43|30.03|31.47|30.07|31.43|30.03|21
1669658100000|2022-11-28 17:55:00|31.44|30.04|31.43|30.03|31.45|30.05|31.43|30.03|8
1669658400000|2022-11-28 18:00:00|31.44|30.04|31.44|30.04|31.47|30.07|31.42|30.02|29
1669658700000|2022-11-28 18:05:00|31.43|30.03|31.36|29.96|31.44|30.04|31.36|29.96|45
1669659000000|2022-11-28 18:10:00|31.37|29.97|31.38|29.98|31.38|29.98|31.36|29.96|22
1669659300000|2022-11-28 18:15:00|31.39|29.99|31.38|29.98|31.39|29.99|31.37|29.97|16
1669659600000|2022-11-28 18:20:00|31.37|29.97|31.38|29.98|31.38|29.98|31.37|29.97|8
1669659900000|2022-11-28 18:25:00|31.37|29.97|31.4|30|31.41|30.01|31.37|29.97|12
1669660200000|2022-11-28 18:30:00|31.41|30.01|31.39|29.99|31.41|30.01|31.39|29.99|11
1669660500000|2022-11-28 18:35:00|31.38|29.98|31.38|29.98|31.38|29.98|31.33|29.93|25
1669660800000|2022-11-28 18:40:00|31.37|29.97|31.35|29.95|31.37|29.97|31.34|29.94|9
1669661100000|2022-11-28 18:45:00|31.34|29.94|31.36|29.96|31.36|29.96|31.33|29.93|11
1669661400000|2022-11-28 18:50:00|31.35|29.95|31.36|29.96|31.36|29.96|31.34|29.94|28
1669661700000|2022-11-28 18:55:00|31.35|29.95|31.31|29.91|31.36|29.96|31.3|29.9|23
1669662000000|2022-11-28 19:00:00|31.3|29.9|31.25|29.85|31.32|29.92|31.25|29.85|17
1669662300000|2022-11-28 19:05:00|31.26|29.86|31.26|29.86|31.28|29.88|31.26|29.86|15
1669662600000|2022-11-28 19:10:00|31.25|29.85|31.22|29.82|31.25|29.85|31.21|29.81|14
1669662900000|2022-11-28 19:15:00|31.23|29.83|31.21|29.81|31.23|29.83|31.21|29.81|11
1669663200000|2022-11-28 19:20:00|31.22|29.82|31.28|29.88|31.28|29.88|31.21|29.81|19
1669663500000|2022-11-28 19:25:00|31.27|29.87|31.27|29.87|31.28|29.88|31.26|29.86|9
1669663800000|2022-11-28 19:30:00|31.26|29.86|31.26|29.86|31.28|29.88|31.25|29.85|23
1669664100000|2022-11-28 19:35:00|31.27|29.87|31.33|29.93|31.35|29.95|31.26|29.86|15
1669664400000|2022-11-28 19:40:00|31.32|29.92|31.42|30.02|31.42|30.02|31.3|29.9|35
1669664700000|2022-11-28 19:45:00|31.41|30.01|31.35|29.95|31.41|30.01|31.33|29.93|19
1669665000000|2022-11-28 19:50:00|31.36|29.96|31.36|29.96|31.37|29.97|31.35|29.95|14
1669665300000|2022-11-28 19:55:00|31.35|29.95|31.34|29.94|31.37|29.97|31.34|29.94|10
1669665600000|2022-11-28 20:00:00|31.33|29.93|31.31|29.91|31.34|29.94|31.29|29.89|28
1669665900000|2022-11-28 20:05:00|31.3|29.9|31.31|29.91|31.32|29.92|31.29|29.89|21
1669666200000|2022-11-28 20:10:00|31.3|29.9|31.31|29.91|31.31|29.91|31.3|29.9|2
1669666500000|2022-11-28 20:15:00|31.3|29.9|31.31|29.91|31.31|29.91|31.27|29.87|14
1669666800000|2022-11-28 20:20:00|31.3|29.9|31.29|29.89|31.3|29.9|31.29|29.89|8
1669667100000|2022-11-28 20:25:00|31.3|29.9|31.31|29.91|31.32|29.92|31.28|29.88|8
1669667400000|2022-11-28 20:30:00|31.32|29.92|31.33|29.93|31.34|29.94|31.31|29.91|26
1669667700000|2022-11-28 20:35:00|31.34|29.94|31.24|29.84|31.35|29.95|31.23|29.83|39
1669668000000|2022-11-28 20:40:00|31.25|29.85|31.32|29.92|31.32|29.92|31.25|29.85|28
1669668300000|2022-11-28 20:45:00|31.31|29.91|31.35|29.95|31.35|29.95|31.31|29.91|17
1669668600000|2022-11-28 20:50:00|31.34|29.94|31.34|29.94|31.35|29.95|31.34|29.94|3
1669668900000|2022-11-28 20:55:00|31.36|29.96|31.4|30|31.4|30|31.35|29.95|21
1669669200000|2022-11-28 21:00:00|31.39|29.99|31.33|29.93|31.39|29.99|31.32|29.92|23
1669669500000|2022-11-28 21:05:00|31.32|29.92|31.27|29.87|31.33|29.93|31.27|29.87|41
1669669800000|2022-11-28 21:10:00|31.26|29.86|31.22|29.82|31.27|29.87|31.21|29.81|24
1669670100000|2022-11-28 21:15:00|31.23|29.83|31.26|29.86|31.27|29.87|31.22|29.82|12
1669670400000|2022-11-28 21:20:00|31.27|29.87|31.3|29.9|31.31|29.91|31.26|29.86|16
1669670700000|2022-11-28 21:25:00|31.31|29.91|31.3|29.9|31.31|29.91|31.3|29.9|4
1669671000000|2022-11-28 21:30:00|31.31|29.91|31.32|29.92|31.34|29.94|31.3|29.9|30
1669671300000|2022-11-28 21:35:00|31.31|29.91|31.27|29.87|31.32|29.92|31.25|29.85|41
1669671600000|2022-11-28 21:40:00|31.26|29.86|31.26|29.86|31.28|29.88|31.25|29.85|15
1669671900000|2022-11-28 21:45:00|31.25|29.85|31.32|29.92|31.33|29.93|31.25|29.85|48
1669672200000|2022-11-28 21:50:00|31.33|29.93|31.34|29.94|31.34|29.94|31.32|29.92|10
1669672500000|2022-11-28 21:55:00|31.35|29.95|31.34|29.94|31.36|29.96|31.32|29.92|16
1669672800000|2022-11-28 22:00:00|31.35|29.95|31.34|29.94|31.36|29.96|31.32|29.92|14
1669673100000|2022-11-28 22:05:00|31.35|29.95|31.33|29.93|31.36|29.96|31.32|29.92|11
1669673400000|2022-11-28 22:10:00|31.32|29.92|31.32|29.92|31.34|29.94|31.32|29.92|9
1669673700000|2022-11-28 22:15:00|31.33|29.93|31.33|29.93|31.34|29.94|31.33|29.93|3
1669674000000|2022-11-28 22:20:00|31.34|29.94|31.33|29.93|31.34|29.94|31.32|29.92|8
1669674300000|2022-11-28 22:25:00|31.34|29.94|31.35|29.95|31.35|29.95|31.33|29.93|4
1669674600000|2022-11-28 22:30:00|31.36|29.96|31.36|29.96|31.36|29.96|31.36|29.96|1
1669674900000|2022-11-28 22:35:00|31.37|29.97|31.37|29.97|31.38|29.98|31.36|29.96|19
1669675200000|2022-11-28 22:40:00|31.38|29.98|31.34|29.94|31.38|29.98|31.34|29.94|13
1669675500000|2022-11-28 22:45:00|31.35|29.95|31.34|29.94|31.35|29.95|31.32|29.92|8
1669675800000|2022-11-28 22:50:00|31.33|29.93|31.34|29.94|31.34|29.94|31.33|29.93|6
1669676100000|2022-11-28 22:55:00|31.35|29.95|31.34|29.94|31.35|29.95|31.34|29.94|4
1669676400000|2022-11-28 23:00:00|31.35|29.95|31.25|29.85|31.35|29.95|31.24|29.84|25
1669676700000|2022-11-28 23:05:00|31.24|29.84|31.25|29.85|31.29|29.89|31.24|29.84|28
1669677000000|2022-11-28 23:10:00|31.26|29.86|31.28|29.88|31.28|29.88|31.26|29.86|11
1669677300000|2022-11-28 23:15:00|31.27|29.87|31.31|29.91|31.32|29.92|31.27|29.87|17
1669677600000|2022-11-28 23:20:00|31.3|29.9|31.35|29.95|31.36|29.96|31.3|29.9|20
1669677900000|2022-11-28 23:25:00|31.34|29.94|31.36|29.96|31.36|29.96|31.34|29.94|3
1669678200000|2022-11-28 23:30:00|31.35|29.95|31.31|29.91|31.35|29.95|31.28|29.88|11
1669678500000|2022-11-28 23:35:00|31.32|29.92|31.31|29.91|31.33|29.93|31.3|29.9|42
1669678800000|2022-11-28 23:40:00|31.32|29.92|31.31|29.91|31.33|29.93|31.3|29.9|18
1669679100000|2022-11-28 23:45:00|31.33|29.93|31.33|29.93|31.35|29.95|31.32|29.92|41
1669679400000|2022-11-28 23:50:00|31.34|29.94|31.34|29.94|31.36|29.96|31.33|29.93|15
1669679700000|2022-11-28 23:55:00|31.35|29.95|31.34|29.94|31.36|29.96|31.33|29.93|14
1669680000000|2022-11-29 00:00:00|31.33|29.93|31.3|29.9|31.36|29.96|31.29|29.89|22
1669680300000|2022-11-29 00:05:00|31.29|29.89|31.32|29.92|31.36|29.96|31.24|29.84|35
1669680600000|2022-11-29 00:10:00|31.31|29.91|31.19|29.79|31.33|29.93|31.12|29.72|125
1669680900000|2022-11-29 00:15:00|31.2|29.8|31.22|29.82|31.35|29.95|31.18|29.78|114
1669681200000|2022-11-29 00:20:00|31.23|29.83|31.29|29.89|31.31|29.91|31.19|29.79|63
1669681500000|2022-11-29 00:25:00|31.28|29.88|31.21|29.81|31.28|29.88|31.21|29.81|22
1669681800000|2022-11-29 00:30:00|31.22|29.82|31.22|29.82|31.25|29.85|31.21|29.81|51
1669682100000|2022-11-29 00:35:00|31.23|29.83|31.27|29.87|31.27|29.87|31.21|29.81|25
1669682400000|2022-11-29 00:40:00|31.28|29.88|31.22|29.82|31.29|29.89|31.22|29.82|15
1669682700000|2022-11-29 00:45:00|31.21|29.81|31.16|29.76|31.22|29.82|31.14|29.74|25
1669683000000|2022-11-29 00:50:00|31.17|29.77|31.14|29.74|31.17|29.77|31.14|29.74|32
1669683300000|2022-11-29 00:55:00|31.15|29.75|31.17|29.77|31.19|29.79|31.15|29.75|33
1669683600000|2022-11-29 01:00:00|31.18|29.78|31.17|29.77|31.2|29.8|31.17|29.77|18
1669683900000|2022-11-29 01:05:00|31.16|29.76|31.2|29.8|31.2|29.8|31.16|29.76|15
1669684200000|2022-11-29 01:10:00|31.21|29.81|31.19|29.79|31.23|29.83|31.19|29.79|23
1669684500000|2022-11-29 01:15:00|31.2|29.8|31.21|29.81|31.22|29.82|31.2|29.8|34
1669684800000|2022-11-29 01:20:00|31.22|29.82|31.2|29.8|31.22|29.82|31.2|29.8|5
1669685100000|2022-11-29 01:25:00|31.21|29.81|31.21|29.81|31.23|29.83|31.21|29.81|13
1669685400000|2022-11-29 01:30:00|31.2|29.8|31.21|29.81|31.22|29.82|31.2|29.8|10
1669685700000|2022-11-29 01:35:00|31.2|29.8|31.33|29.93|31.35|29.95|31.2|29.8|43
1669686000000|2022-11-29 01:40:00|31.34|29.94|31.4|30|31.42|30.02|31.32|29.92|45
1669686300000|2022-11-29 01:45:00|31.39|29.99|31.48|30.08|31.55|30.15|31.39|29.99|98
1669686600000|2022-11-29 01:50:00|31.47|30.07|31.5|30.1|31.5|30.1|31.45|30.05|26
1669686900000|2022-11-29 01:55:00|31.49|30.09|31.46|30.06|31.5|30.1|31.45|30.05|42
1669687200000|2022-11-29 02:00:00|31.45|30.05|31.46|30.06|31.47|30.07|31.45|30.05|26
1669687500000|2022-11-29 02:05:00|31.45|30.05|31.51|30.11|31.53|30.13|31.45|30.05|27
1669687800000|2022-11-29 02:10:00|31.5|30.1|31.52|30.12|31.52|30.12|31.48|30.08|49
1669688100000|2022-11-29 02:15:00|31.51|30.11|31.56|30.16|31.59|30.19|31.49|30.09|38
1669688400000|2022-11-29 02:20:00|31.55|30.15|31.54|30.14|31.58|30.18|31.5|30.1|52
1669688700000|2022-11-29 02:25:00|31.53|30.13|31.5|30.1|31.54|30.14|31.5|30.1|62
1669689000000|2022-11-29 02:30:00|31.49|30.09|31.47|30.07|31.49|30.09|31.47|30.07|17
1669689300000|2022-11-29 02:35:00|31.46|30.06|31.46|30.06|31.46|30.06|31.43|30.03|21
1669689600000|2022-11-29 02:40:00|31.45|30.05|31.45|30.05|31.46|30.06|31.44|30.04|51
1669689900000|2022-11-29 02:45:00|31.46|30.06|31.4|30|31.46|30.06|31.4|30|21
1669690200000|2022-11-29 02:50:00|31.39|29.99|31.38|29.98|31.42|30.02|31.37|29.97|22
1669690500000|2022-11-29 02:55:00|31.39|29.99|31.38|29.98|31.39|29.99|31.38|29.98|12
1669690800000|2022-11-29 03:00:00|31.39|29.99|31.41|30.01|31.41|30.01|31.38|29.98|29
1669691100000|2022-11-29 03:05:00|31.4|30|31.42|30.02|31.43|30.03|31.4|30|15
1669691400000|2022-11-29 03:10:00|31.43|30.03|31.42|30.02|31.43|30.03|31.42|30.02|20
1669691700000|2022-11-29 03:15:00|31.41|30.01|31.41|30.01|31.41|30.01|31.4|30|7
1669692000000|2022-11-29 03:20:00|31.4|30|31.42|30.02|31.42|30.02|31.4|30|7
1669692300000|2022-11-29 03:25:00|31.43|30.03|31.43|30.03|31.45|30.05|31.43|30.03|9
1669692600000|2022-11-29 03:30:00|31.44|30.04|31.49|30.09|31.51|30.11|31.38|29.98|36
1669692900000|2022-11-29 03:35:00|31.5|30.1|31.5|30.1|31.51|30.11|31.46|30.06|29
1669693200000|2022-11-29 03:40:00|31.49|30.09|31.51|30.11|31.52|30.12|31.48|30.08|19
1669693500000|2022-11-29 03:45:00|31.52|30.12|31.51|30.11|31.52|30.12|31.5|30.1|4
1669693800000|2022-11-29 03:50:00|31.5|30.1|31.47|30.07|31.5|30.1|31.47|30.07|4
1669694100000|2022-11-29 03:55:00|31.48|30.08|31.49|30.09|31.51|30.11|31.48|30.08|22
1669694400000|2022-11-29 04:00:00|31.5|30.1|31.59|30.19|31.61|30.21|31.48|30.08|40
1669694700000|2022-11-29 04:05:00|31.6|30.2|31.59|30.19|31.68|30.28|31.58|30.18|78
1669695000000|2022-11-29 04:10:00|31.58|30.18|31.56|30.16|31.61|30.21|31.55|30.15|34
1669695300000|2022-11-29 04:15:00|31.57|30.17|31.59|30.19|31.61|30.21|31.57|30.17|15
1669695600000|2022-11-29 04:20:00|31.6|30.2|31.65|30.25|31.66|30.26|31.6|30.2|23
1669695900000|2022-11-29 04:25:00|31.66|30.26|31.69|30.29|31.73|30.33|31.66|30.26|42
1669696200000|2022-11-29 04:30:00|31.7|30.3|31.74|30.34|31.74|30.34|31.7|30.3|31
1669696500000|2022-11-29 04:35:00|31.75|30.35|31.73|30.33|31.75|30.35|31.72|30.32|11
1669696800000|2022-11-29 04:40:00|31.72|30.32|31.78|30.38|31.78|30.38|31.72|30.32|23
1669697100000|2022-11-29 04:45:00|31.79|30.39|31.79|30.39|31.82|30.42|31.75|30.35|32
1669697400000|2022-11-29 04:50:00|31.78|30.38|31.75|30.35|31.83|30.43|31.75|30.35|34
1669697700000|2022-11-29 04:55:00|31.74|30.34|31.72|30.32|31.75|30.35|31.72|30.32|25
1669698000000|2022-11-29 05:00:00|31.73|30.33|31.81|30.41|31.83|30.43|31.72|30.32|52
1669698300000|2022-11-29 05:05:00|31.82|30.42|31.78|30.38|31.82|30.42|31.76|30.36|35
1669698600000|2022-11-29 05:10:00|31.79|30.39|31.83|30.43|31.84|30.44|31.79|30.39|33
1669698900000|2022-11-29 05:15:00|31.82|30.42|31.84|30.44|31.86|30.46|31.82|30.42|33
1669699200000|2022-11-29 05:20:00|31.83|30.43|31.84|30.44|31.84|30.44|31.81|30.41|27
1669699500000|2022-11-29 05:25:00|31.83|30.43|31.78|30.38|31.84|30.44|31.77|30.37|30
1669699800000|2022-11-29 05:30:00|31.79|30.39|31.78|30.38|31.8|30.4|31.77|30.37|18
1669700100000|2022-11-29 05:35:00|31.79|30.39|31.8|30.4|31.83|30.43|31.78|30.38|25
1669700400000|2022-11-29 05:40:00|31.79|30.39|31.8|30.4|31.82|30.42|31.79|30.39|6
1669700700000|2022-11-29 05:45:00|31.79|30.39|31.79|30.39|31.8|30.4|31.77|30.37|7
1669701000000|2022-11-29 05:50:00|31.78|30.38|31.79|30.39|31.8|30.4|31.78|30.38|12
1669701300000|2022-11-29 05:55:00|31.8|30.4|31.78|30.38|31.8|30.4|31.77|30.37|13
1669701600000|2022-11-29 06:00:00|31.79|30.39|31.78|30.38|31.81|30.41|31.78|30.38|24
1669701900000|2022-11-29 06:05:00|31.79|30.39|31.77|30.37|31.8|30.4|31.77|30.37|7
1669702200000|2022-11-29 06:10:00|31.78|30.38|31.78|30.38|31.78|30.38|31.78|30.38|1
1669702500000|2022-11-29 06:15:00|31.77|30.37|31.76|30.36|31.78|30.38|31.76|30.36|38
1669702800000|2022-11-29 06:20:00|31.77|30.37|31.74|30.34|31.78|30.38|31.74|30.34|24
1669703100000|2022-11-29 06:25:00|31.75|30.35|31.73|30.33|31.75|30.35|31.73|30.33|9
1669703400000|2022-11-29 06:30:00|31.74|30.34|31.73|30.33|31.74|30.34|31.73|30.33|10
1669703700000|2022-11-29 06:35:00|31.74|30.34|31.76|30.36|31.77|30.37|31.73|30.33|17
1669704000000|2022-11-29 06:40:00|31.77|30.37|31.74|30.34|31.77|30.37|31.74|30.34|14
1669704300000|2022-11-29 06:45:00|31.75|30.35|31.77|30.37|31.77|30.37|31.74|30.34|19
1669704600000|2022-11-29 06:50:00|31.78|30.38|31.77|30.37|31.79|30.39|31.77|30.37|10
1669704900000|2022-11-29 06:55:00|31.76|30.36|31.78|30.38|31.78|30.38|31.76|30.36|2
1669705200000|2022-11-29 07:00:00|31.79|30.39|31.83|30.43|31.84|30.44|31.79|30.39|47
1669705500000|2022-11-29 07:05:00|31.84|30.44|31.87|30.47|31.87|30.47|31.84|30.44|38
1669705800000|2022-11-29 07:10:00|31.86|30.46|31.87|30.47|31.87|30.47|31.86|30.46|16
1669706400000|2022-11-29 07:20:00|31.88|30.48|31.87|30.47|31.91|30.51|31.87|30.47|20
1669706700000|2022-11-29 07:25:00|31.86|30.46|31.84|30.44|31.87|30.47|31.83|30.43|39
1669707000000|2022-11-29 07:30:00|31.83|30.43|31.79|30.39|31.83|30.43|31.79|30.39|15
1669707300000|2022-11-29 07:35:00|31.8|30.4|31.81|30.41|31.81|30.41|31.8|30.4|2
1669707600000|2022-11-29 07:40:00|31.82|30.42|31.8|30.4|31.82|30.42|31.8|30.4|3
1669707900000|2022-11-29 07:45:00|31.81|30.41|31.8|30.4|31.82|30.42|31.8|30.4|6
1669708200000|2022-11-29 07:50:00|31.81|30.41|31.8|30.4|31.82|30.42|31.8|30.4|19
1669708500000|2022-11-29 07:55:00|31.81|30.41|31.79|30.39|31.81|30.41|31.78|30.38|9
1669708800000|2022-11-29 08:00:00|31.8|30.4|31.79|30.39|31.84|30.44|31.79|30.39|26
1669709100000|2022-11-29 08:05:00|31.78|30.38|31.77|30.37|31.78|30.38|31.77|30.37|2
1669709400000|2022-11-29 08:10:00|31.76|30.36|31.73|30.33|31.77|30.37|31.73|30.33|10
1669709700000|2022-11-29 08:15:00|31.74|30.34|31.75|30.35|31.76|30.36|31.74|30.34|8
1669710000000|2022-11-29 08:20:00|31.76|30.36|31.8|30.4|31.8|30.4|31.76|30.36|15
1669710300000|2022-11-29 08:25:00|31.81|30.41|31.84|30.44|31.84|30.44|31.8|30.4|20
1669710600000|2022-11-29 08:30:00|31.85|30.45|31.89|30.49|31.91|30.51|31.84|30.44|45
1669710900000|2022-11-29 08:35:00|31.88|30.48|31.87|30.47|31.88|30.48|31.86|30.46|12
1669711200000|2022-11-29 08:40:00|31.88|30.48|31.9|30.5|31.91|30.51|31.88|30.48|35
1669711500000|2022-11-29 08:45:00|31.91|30.51|31.88|30.48|31.92|30.52|31.87|30.47|20
1669711800000|2022-11-29 08:50:00|31.89|30.49|31.89|30.49|31.94|30.54|31.89|30.49|35
1669712100000|2022-11-29 08:55:00|31.88|30.48|31.88|30.48|31.9|30.5|31.87|30.47|21
1669712400000|2022-11-29 09:00:00|31.89|30.49|31.87|30.47|31.92|30.52|31.87|30.47|23
1669712700000|2022-11-29 09:05:00|31.88|30.48|31.85|30.45|31.88|30.48|31.85|30.45|12
1669713000000|2022-11-29 09:10:00|31.84|30.44|31.85|30.45|31.88|30.48|31.84|30.44|14
1669713300000|2022-11-29 09:15:00|31.84|30.44|31.82|30.42|31.85|30.45|31.82|30.42|11
1669713600000|2022-11-29 09:20:00|31.83|30.43|31.82|30.42|31.85|30.45|31.82|30.42|12
1669713900000|2022-11-29 09:25:00|31.83|30.43|31.82|30.42|31.84|30.44|31.82|30.42|4
1669714200000|2022-11-29 09:30:00|31.81|30.41|31.81|30.41|31.82|30.42|31.81|30.41|7
1669714500000|2022-11-29 09:35:00|31.82|30.42|31.81|30.41|31.82|30.42|31.8|30.4|6
1669714800000|2022-11-29 09:40:00|31.82|30.42|31.8|30.4|31.82|30.42|31.8|30.4|21
1669715100000|2022-11-29 09:45:00|31.81|30.41|31.8|30.4|31.81|30.41|31.79|30.39|8
1669715400000|2022-11-29 09:50:00|31.79|30.39|31.82|30.42|31.82|30.42|31.79|30.39|4
1669715700000|2022-11-29 09:55:00|31.81|30.41|31.84|30.44|31.85|30.45|31.81|30.41|18
1669716000000|2022-11-29 10:00:00|31.85|30.45|31.84|30.44|31.88|30.48|31.83|30.43|20
1669716300000|2022-11-29 10:05:00|31.83|30.43|31.83|30.43|31.84|30.44|31.82|30.42|11
1669716600000|2022-11-29 10:10:00|31.84|30.44|31.85|30.45|31.85|30.45|31.84|30.44|2
1669716900000|2022-11-29 10:15:00|31.84|30.44|31.8|30.4|31.84|30.44|31.8|30.4|9
1669717200000|2022-11-29 10:20:00|31.81|30.41|31.79|30.39|31.81|30.41|31.79|30.39|15
1669717500000|2022-11-29 10:25:00|31.8|30.4|31.8|30.4|31.8|30.4|31.79|30.39|7
1669717800000|2022-11-29 10:30:00|31.81|30.41|31.81|30.41|31.82|30.42|31.8|30.4|43
1669718100000|2022-11-29 10:35:00|31.82|30.42|31.82|30.42|31.84|30.44|31.82|30.42|17
1669718400000|2022-11-29 10:40:00|31.83|30.43|31.82|30.42|31.83|30.43|31.82|30.42|6
1669718700000|2022-11-29 10:45:00|31.83|30.43|31.83|30.43|31.86|30.46|31.83|30.43|11
1669719000000|2022-11-29 10:50:00|31.84|30.44|31.82|30.42|31.85|30.45|31.82|30.42|5
1669719300000|2022-11-29 10:55:00|31.81|30.41|31.81|30.41|31.81|30.41|31.8|30.4|3
1669719600000|2022-11-29 11:00:00|31.8|30.4|31.8|30.4|31.81|30.41|31.8|30.4|3
1669719900000|2022-11-29 11:05:00|31.79|30.39|31.8|30.4|31.81|30.41|31.79|30.39|6
1669720200000|2022-11-29 11:10:00|31.81|30.41|31.82|30.42|31.83|30.43|31.8|30.4|10
1669720500000|2022-11-29 11:15:00|31.83|30.43|31.83|30.43|31.83|30.43|31.82|30.42|3
1669720800000|2022-11-29 11:20:00|31.84|30.44|31.83|30.43|31.85|30.45|31.82|30.42|18
1669721100000|2022-11-29 11:25:00|31.82|30.42|31.82|30.42|31.83|30.43|31.81|30.41|13
1669721400000|2022-11-29 11:30:00|31.81|30.41|31.83|30.43|31.84|30.44|31.81|30.41|13
1669721700000|2022-11-29 11:35:00|31.84|30.44|31.8|30.4|31.85|30.45|31.8|30.4|7
1669722000000|2022-11-29 11:40:00|31.81|30.41|31.76|30.36|31.81|30.41|31.75|30.35|20
1669722300000|2022-11-29 11:45:00|31.77|30.37|31.76|30.36|31.77|30.37|31.75|30.35|26
1669722600000|2022-11-29 11:50:00|31.75|30.35|31.78|30.38|31.8|30.4|31.75|30.35|11
1669722900000|2022-11-29 11:55:00|31.77|30.37|31.77|30.37|31.78|30.38|31.76|30.36|9
1669723200000|2022-11-29 12:00:00|31.76|30.36|31.76|30.36|31.77|30.37|31.76|30.36|7
1669723500000|2022-11-29 12:05:00|31.77|30.37|31.78|30.38|31.8|30.4|31.76|30.36|26
1669723800000|2022-11-29 12:10:00|31.79|30.39|31.76|30.36|31.79|30.39|31.76|30.36|6
1669724100000|2022-11-29 12:15:00|31.77|30.37|31.77|30.37|31.78|30.38|31.77|30.37|3
1669724400000|2022-11-29 12:20:00|31.78|30.38|31.8|30.4|31.81|30.41|31.78|30.38|5
1669724700000|2022-11-29 12:25:00|31.79|30.39|31.8|30.4|31.8|30.4|31.79|30.39|4
1669725000000|2022-11-29 12:30:00|31.81|30.41|31.81|30.41|31.81|30.41|31.8|30.4|7
1669725300000|2022-11-29 12:35:00|31.8|30.4|31.8|30.4|31.81|30.41|31.8|30.4|5
1669725600000|2022-11-29 12:40:00|31.79|30.39|31.82|30.42|31.82|30.42|31.78|30.38|12
1669725900000|2022-11-29 12:45:00|31.81|30.41|31.81|30.41|31.81|30.41|31.81|30.41|1
1669726200000|2022-11-29 12:50:00|31.8|30.4|31.8|30.4|31.81|30.41|31.8|30.4|15
1669726500000|2022-11-29 12:55:00|31.81|30.41|31.81|30.41|31.81|30.41|31.8|30.4|31
1669726800000|2022-11-29 13:00:00|31.8|30.4|31.8|30.4|31.81|30.41|31.8|30.4|13
1669727100000|2022-11-29 13:05:00|31.79|30.39|31.72|30.32|31.79|30.39|31.68|30.28|35
1669727400000|2022-11-29 13:10:00|31.71|30.31|31.71|30.31|31.71|30.31|31.67|30.27|15
1669727700000|2022-11-29 13:15:00|31.7|30.3|31.7|30.3|31.72|30.32|31.68|30.28|37
1669728000000|2022-11-29 13:20:00|31.71|30.31|31.72|30.32|31.73|30.33|31.71|30.31|20
1669728300000|2022-11-29 13:25:00|31.73|30.33|31.66|30.26|31.73|30.33|31.66|30.26|14
1669728600000|2022-11-29 13:30:00|31.67|30.27|31.61|30.21|31.67|30.27|31.58|30.18|33
1669728900000|2022-11-29 13:35:00|31.6|30.2|31.55|30.15|31.63|30.23|31.55|30.15|34
1669729200000|2022-11-29 13:40:00|31.56|30.16|31.59|30.19|31.59|30.19|31.55|30.15|20
1669729500000|2022-11-29 13:45:00|31.6|30.2|31.63|30.23|31.64|30.24|31.6|30.2|28
1669729800000|2022-11-29 13:50:00|31.62|30.22|31.53|30.13|31.62|30.22|31.52|30.12|40
1669730100000|2022-11-29 13:55:00|31.54|30.14|31.58|30.18|31.58|30.18|31.53|30.13|39
1669730400000|2022-11-29 14:00:00|31.59|30.19|31.64|30.24|31.68|30.28|31.58|30.18|34
1669730700000|2022-11-29 14:05:00|31.65|30.25|31.67|30.27|31.68|30.28|31.63|30.23|15
1669731000000|2022-11-29 14:10:00|31.66|30.26|31.66|30.26|31.67|30.27|31.65|30.25|9
1669731300000|2022-11-29 14:15:00|31.65|30.25|31.61|30.21|31.65|30.25|31.61|30.21|18
1669731600000|2022-11-29 14:20:00|31.6|30.2|31.54|30.14|31.6|30.2|31.5|30.1|37
1669731900000|2022-11-29 14:25:00|31.55|30.15|31.54|30.14|31.55|30.15|31.53|30.13|18
1669732200000|2022-11-29 14:30:00|31.53|30.13|31.6|30.2|31.6|30.2|31.45|30.05|62
1669732500000|2022-11-29 14:35:00|31.59|30.19|31.59|30.19|31.62|30.22|31.58|30.18|13
1669732800000|2022-11-29 14:40:00|31.6|30.2|31.61|30.21|31.62|30.22|31.59|30.19|12
1669733100000|2022-11-29 14:45:00|31.6|30.2|31.63|30.23|31.64|30.24|31.57|30.17|42
1669733400000|2022-11-29 14:50:00|31.62|30.22|31.57|30.17|31.62|30.22|31.56|30.16|22
1669733700000|2022-11-29 14:55:00|31.56|30.16|31.48|30.08|31.56|30.16|31.4|30|69
1669734000000|2022-11-29 15:00:00|31.47|30.07|31.49|30.09|31.51|30.11|31.45|30.05|34
1669734300000|2022-11-29 15:05:00|31.5|30.1|31.57|30.17|31.58|30.18|31.47|30.07|44
1669734600000|2022-11-29 15:10:00|31.56|30.16|31.56|30.16|31.57|30.17|31.54|30.14|15
1669734900000|2022-11-29 15:15:00|31.57|30.17|31.57|30.17|31.59|30.19|31.57|30.17|29
1669735200000|2022-11-29 15:20:00|31.58|30.18|31.59|30.19|31.59|30.19|31.57|30.17|12
1669735500000|2022-11-29 15:25:00|31.6|30.2|31.62|30.22|31.62|30.22|31.6|30.2|7
1669735800000|2022-11-29 15:30:00|31.63|30.23|31.66|30.26|31.66|30.26|31.62|30.22|32
1669736100000|2022-11-29 15:35:00|31.65|30.25|31.64|30.24|31.66|30.26|31.64|30.24|20
1669736400000|2022-11-29 15:40:00|31.63|30.23|31.68|30.28|31.71|30.31|31.63|30.23|47
1669736700000|2022-11-29 15:45:00|31.69|30.29|31.69|30.29|31.69|30.29|31.67|30.27|15
1669737000000|2022-11-29 15:50:00|31.68|30.28|31.62|30.22|31.68|30.28|31.62|30.22|23
1669737300000|2022-11-29 15:55:00|31.63|30.23|31.62|30.22|31.64|30.24|31.62|30.22|10
1669737600000|2022-11-29 16:00:00|31.61|30.21|31.51|30.11|31.62|30.22|31.51|30.11|34
1669737900000|2022-11-29 16:05:00|31.52|30.12|31.45|30.05|31.54|30.14|31.45|30.05|58
1669738200000|2022-11-29 16:10:00|31.44|30.04|31.45|30.05|31.45|30.05|31.34|29.94|67
1669738500000|2022-11-29 16:15:00|31.44|30.04|31.4|30|31.45|30.05|31.4|30|41
1669738800000|2022-11-29 16:20:00|31.39|29.99|31.38|29.98|31.41|30.01|31.32|29.92|58
1669739100000|2022-11-29 16:25:00|31.39|29.99|31.36|29.96|31.4|30|31.33|29.93|34
1669739400000|2022-11-29 16:30:00|31.35|29.95|31.4|30|31.41|30.01|31.35|29.95|48
1669739700000|2022-11-29 16:35:00|31.41|30.01|31.45|30.05|31.47|30.07|31.4|30|29
1669740000000|2022-11-29 16:40:00|31.44|30.04|31.43|30.03|31.44|30.04|31.42|30.02|10
1669740300000|2022-11-29 16:45:00|31.42|30.02|31.39|29.99|31.42|30.02|31.39|29.99|8
1669740600000|2022-11-29 16:50:00|31.4|30|31.39|29.99|31.4|30|31.37|29.97|10
1669740900000|2022-11-29 16:55:00|31.4|30|31.39|29.99|31.4|30|31.38|29.98|8
1669741200000|2022-11-29 17:00:00|31.38|29.98|31.39|29.99|31.4|30|31.38|29.98|6
1669741500000|2022-11-29 17:05:00|31.38|29.98|31.4|30|31.4|30|31.38|29.98|13
1669741800000|2022-11-29 17:10:00|31.41|30.01|31.38|29.98|31.42|30.02|31.38|29.98|14
1669742100000|2022-11-29 17:15:00|31.37|29.97|31.33|29.93|31.38|29.98|31.29|29.89|28
1669742400000|2022-11-29 17:20:00|31.32|29.92|31.24|29.84|31.33|29.93|31.24|29.84|23
1669742700000|2022-11-29 17:25:00|31.25|29.85|31.26|29.86|31.28|29.88|31.24|29.84|28
1669743000000|2022-11-29 17:30:00|31.25|29.85|31.29|29.89|31.31|29.91|31.24|29.84|39
1669743300000|2022-11-29 17:35:00|31.3|29.9|31.32|29.92|31.34|29.94|31.3|29.9|17
1669743600000|2022-11-29 17:40:00|31.33|29.93|31.31|29.91|31.33|29.93|31.31|29.91|11
1669743900000|2022-11-29 17:45:00|31.32|29.92|31.33|29.93|31.35|29.95|31.31|29.91|32
1669744200000|2022-11-29 17:50:00|31.34|29.94|31.34|29.94|31.34|29.94|31.33|29.93|19
1669744500000|2022-11-29 17:55:00|31.35|29.95|31.37|29.97|31.37|29.97|31.35|29.95|3
1669744800000|2022-11-29 18:00:00|31.36|29.96|31.32|29.92|31.36|29.96|31.31|29.91|21
1669745100000|2022-11-29 18:05:00|31.33|29.93|31.38|29.98|31.38|29.98|31.33|29.93|22
1669745400000|2022-11-29 18:10:00|31.37|29.97|31.37|29.97|31.37|29.97|31.35|29.95|9
1669745700000|2022-11-29 18:15:00|31.36|29.96|31.36|29.96|31.36|29.96|31.35|29.95|7
1669746000000|2022-11-29 18:20:00|31.35|29.95|31.38|29.98|31.39|29.99|31.35|29.95|22
1669746300000|2022-11-29 18:25:00|31.37|29.97|31.36|29.96|31.38|29.98|31.36|29.96|18
1669746600000|2022-11-29 18:30:00|31.35|29.95|31.37|29.97|31.37|29.97|31.35|29.95|9
1669746900000|2022-11-29 18:35:00|31.36|29.96|31.37|29.97|31.38|29.98|31.36|29.96|6
1669747200000|2022-11-29 18:40:00|31.38|29.98|31.41|30.01|31.41|30.01|31.37|29.97|16
1669747500000|2022-11-29 18:45:00|31.39|29.99|31.47|30.07|31.48|30.08|31.39|29.99|37
1669747800000|2022-11-29 18:50:00|31.48|30.08|31.49|30.09|31.49|30.09|31.46|30.06|14
1669748100000|2022-11-29 18:55:00|31.48|30.08|31.52|30.12|31.53|30.13|31.48|30.08|17
1669748400000|2022-11-29 19:00:00|31.53|30.13|31.55|30.15|31.59|30.19|31.53|30.13|40
1669748700000|2022-11-29 19:05:00|31.54|30.14|31.53|30.13|31.55|30.15|31.52|30.12|12
1669749000000|2022-11-29 19:10:00|31.54|30.14|31.54|30.14|31.55|30.15|31.52|30.12|9
1669749300000|2022-11-29 19:15:00|31.55|30.15|31.53|30.13|31.55|30.15|31.53|30.13|3
1669749600000|2022-11-29 19:20:00|31.54|30.14|31.52|30.12|31.54|30.14|31.52|30.12|3
1669749900000|2022-11-29 19:25:00|31.53|30.13|31.54|30.14|31.54|30.14|31.53|30.13|2
1669750200000|2022-11-29 19:30:00|31.53|30.13|31.51|30.11|31.53|30.13|31.51|30.11|7
1669750500000|2022-11-29 19:35:00|31.52|30.12|31.52|30.12|31.53|30.13|31.52|30.12|7
1669750800000|2022-11-29 19:40:00|31.53|30.13|31.51|30.11|31.54|30.14|31.51|30.11|9
1669751100000|2022-11-29 19:45:00|31.5|30.1|31.51|30.11|31.53|30.13|31.5|30.1|16
1669751400000|2022-11-29 19:50:00|31.52|30.12|31.5|30.1|31.53|30.13|31.5|30.1|7
1669751700000|2022-11-29 19:55:00|31.51|30.11|31.48|30.08|31.52|30.12|31.46|30.06|16
1669752000000|2022-11-29 20:00:00|31.49|30.09|31.5|30.1|31.51|30.11|31.49|30.09|8
1669752300000|2022-11-29 20:05:00|31.51|30.11|31.58|30.18|31.66|30.26|31.5|30.1|48
1669752600000|2022-11-29 20:10:00|31.57|30.17|31.59|30.19|31.61|30.21|31.55|30.15|27
1669752900000|2022-11-29 20:15:00|31.6|30.2|31.55|30.15|31.6|30.2|31.55|30.15|18
1669753200000|2022-11-29 20:20:00|31.56|30.16|31.54|30.14|31.57|30.17|31.54|30.14|7
1669753500000|2022-11-29 20:25:00|31.53|30.13|31.51|30.11|31.53|30.13|31.51|30.11|19
1669753800000|2022-11-29 20:30:00|31.5|30.1|31.53|30.13|31.53|30.13|31.5|30.1|16
1669754100000|2022-11-29 20:35:00|31.54|30.14|31.53|30.13|31.54|30.14|31.52|30.12|22
1669754400000|2022-11-29 20:40:00|31.52|30.12|31.52|30.12|31.53|30.13|31.51|30.11|21
1669754700000|2022-11-29 20:45:00|31.53|30.13|31.55|30.15|31.55|30.15|31.52|30.12|7
1669755000000|2022-11-29 20:50:00|31.54|30.14|31.56|30.16|31.56|30.16|31.53|30.13|7
1669755300000|2022-11-29 20:55:00|31.57|30.17|31.61|30.21|31.62|30.22|31.57|30.17|40
1669755600000|2022-11-29 21:00:00|31.62|30.22|31.62|30.22|31.64|30.24|31.61|30.21|16
1669755900000|2022-11-29 21:05:00|31.63|30.23|31.64|30.24|31.65|30.25|31.59|30.19|33
1669756200000|2022-11-29 21:10:00|31.65|30.25|31.7|30.3|31.79|30.39|31.64|30.24|30
1669756500000|2022-11-29 21:15:00|31.69|30.29|31.68|30.28|31.69|30.29|31.67|30.27|4
1669756800000|2022-11-29 21:20:00|31.67|30.27|31.68|30.28|31.69|30.29|31.67|30.27|4
1669757100000|2022-11-29 21:25:00|31.67|30.27|31.68|30.28|31.68|30.28|31.67|30.27|2
1669757400000|2022-11-29 21:30:00|31.67|30.27|31.68|30.28|31.69|30.29|31.66|30.26|6
1669757700000|2022-11-29 21:35:00|31.69|30.29|31.67|30.27|31.69|30.29|31.67|30.27|25
1669758000000|2022-11-29 21:40:00|31.68|30.28|31.69|30.29|31.69|30.29|31.68|30.28|4
1669758300000|2022-11-29 21:45:00|31.68|30.28|31.68|30.28|31.69|30.29|31.68|30.28|3
1669758600000|2022-11-29 21:50:00|31.67|30.27|31.69|30.29|31.69|30.29|31.67|30.27|3
1669758900000|2022-11-29 21:55:00|31.68|30.28|31.69|30.29|31.69|30.29|31.68|30.28|12
1669759200000|2022-11-29 22:00:00|31.68|30.28|31.68|30.28|31.69|30.29|31.68|30.28|3
1669759500000|2022-11-29 22:05:00|31.7|30.3|31.7|30.3|31.72|30.32|31.7|30.3|9
1669759800000|2022-11-29 22:10:00|31.71|30.31|31.71|30.31|31.73|30.33|31.7|30.3|11
1669760100000|2022-11-29 22:15:00|31.72|30.32|31.67|30.27|31.72|30.32|31.67|30.27|12
1669760400000|2022-11-29 22:20:00|31.65|30.25|31.68|30.28|31.68|30.28|31.65|30.25|6
1669760700000|2022-11-29 22:25:00|31.69|30.29|31.71|30.31|31.71|30.31|31.68|30.28|13
1669761000000|2022-11-29 22:30:00|31.7|30.3|31.69|30.29|31.7|30.3|31.68|30.28|14
1669761300000|2022-11-29 22:35:00|31.7|30.3|31.7|30.3|31.71|30.31|31.7|30.3|3
1669761600000|2022-11-29 22:40:00|31.69|30.29|31.67|30.27|31.69|30.29|31.67|30.27|3
1669761900000|2022-11-29 22:45:00|31.68|30.28|31.69|30.29|31.71|30.31|31.68|30.28|10
1669762200000|2022-11-29 22:50:00|31.7|30.3|31.71|30.31|31.72|30.32|31.7|30.3|20
1669762500000|2022-11-29 22:55:00|31.72|30.32|31.72|30.32|31.72|30.32|31.71|30.31|13
1669762800000|2022-11-29 23:00:00|31.73|30.33|31.76|30.36|31.85|30.45|31.73|30.33|90
1669763100000|2022-11-29 23:05:00|31.75|30.35|31.75|30.35|31.76|30.36|31.73|30.33|11
1669763400000|2022-11-29 23:10:00|31.76|30.36|31.72|30.32|31.76|30.36|31.72|30.32|11
1669763700000|2022-11-29 23:15:00|31.73|30.33|31.71|30.31|31.73|30.33|31.69|30.29|11
1669764000000|2022-11-29 23:20:00|31.7|30.3|31.71|30.31|31.71|30.31|31.69|30.29|8
1669764300000|2022-11-29 23:25:00|31.7|30.3|31.71|30.31|31.72|30.32|31.68|30.28|12
1669764600000|2022-11-29 23:30:00|31.7|30.3|31.66|30.26|31.7|30.3|31.65|30.25|16
1669764900000|2022-11-29 23:35:00|31.65|30.25|31.64|30.24|31.66|30.26|31.63|30.23|20
1669765200000|2022-11-29 23:40:00|31.63|30.23|31.63|30.23|31.64|30.24|31.63|30.23|3
1669765500000|2022-11-29 23:45:00|31.64|30.24|31.6|30.2|31.67|30.27|31.59|30.19|59
1669765800000|2022-11-29 23:50:00|31.59|30.19|31.62|30.22|31.63|30.23|31.58|30.18|41
1669766100000|2022-11-29 23:55:00|31.61|30.21|31.61|30.21|31.62|30.22|31.58|30.18|15
1669766400000|2022-11-30 00:00:00|31.6|30.2|31.72|30.32|31.74|30.34|31.6|30.2|42
1669766700000|2022-11-30 00:05:00|31.71|30.31|31.66|30.26|31.73|30.33|31.64|30.24|45
1669767000000|2022-11-30 00:10:00|31.65|30.25|31.57|30.17|31.66|30.26|31.53|30.13|53
1669767300000|2022-11-30 00:15:00|31.56|30.16|31.59|30.19|31.61|30.21|31.53|30.13|36
1669767600000|2022-11-30 00:20:00|31.6|30.2|31.6|30.2|31.61|30.21|31.56|30.16|19
1669767900000|2022-11-30 00:25:00|31.61|30.21|31.63|30.23|31.67|30.6|31.28|30.21|31
1669768200000|2022-11-30 00:30:00|31.29|30.59|31.35|30.65|31.72|30.65|31.29|30.26|48
1669768500000|2022-11-30 00:35:00|31.71|30.31|31.89|30.49|31.89|30.83|31.35|30.31|61
1669768800000|2022-11-30 00:40:00|31.55|30.85|32.03|31.33|32.48|31.42|31.53|30.48|456
1669769100000|2022-11-30 00:45:00|32.02|31.32|32.08|31.38|32.47|31.41|31.92|30.88|236
1669769400000|2022-11-30 00:50:00|32.07|31.37|32.12|31.42|32.52|31.45|32.07|31.04|150
1669769700000|2022-11-30 00:55:00|32.48|31.08|32.15|31.45|32.53|31.47|32.12|31.08|104
1669770000000|2022-11-30 01:00:00|32.51|31.11|32.17|31.47|32.6|31.54|32.15|31.1|150
1669770300000|2022-11-30 01:05:00|32.16|31.46|32.42|31.02|32.51|31.46|32.03|30.99|122
1669770600000|2022-11-30 01:10:00|32.06|31.36|32.03|31.33|32.41|31.36|31.96|30.91|70
1669770900000|2022-11-30 01:15:00|32.02|31.32|31.87|31.17|32.36|31.33|31.87|30.83|71
1669771200000|2022-11-30 01:20:00|31.88|31.18|31.92|31.22|32.29|31.23|31.88|30.83|43
1669771500000|2022-11-30 01:25:00|32.28|30.88|31.88|31.18|32.29|31.23|31.86|30.81|70
1669771800000|2022-11-30 01:30:00|32.22|30.82|31.89|31.19|32.27|31.23|31.86|30.81|43
1669772100000|2022-11-30 01:35:00|32.25|30.85|31.91|31.21|32.3|31.24|31.9|30.85|27
1669772400000|2022-11-30 01:40:00|32.27|30.87|31.9|31.2|32.27|31.22|31.89|30.85|16
1669772700000|2022-11-30 01:45:00|31.91|31.21|31.95|31.25|32.31|31.26|31.91|30.87|32
1669773000000|2022-11-30 01:50:00|32.3|30.9|31.92|31.22|32.33|31.26|31.91|30.87|55
1669773300000|2022-11-30 01:55:00|31.93|31.23|31.93|31.23|32.31|31.26|31.92|30.88|30
1669773600000|2022-11-30 02:00:00|31.94|31.24|32.3|30.9|32.3|31.26|31.93|30.88|33
1669773900000|2022-11-30 02:05:00|31.95|31.25|32.29|30.89|32.37|31.3|31.95|30.89|71
1669774200000|2022-11-30 02:10:00|31.93|31.23|32.26|30.86|32.29|31.24|31.89|30.84|35
1669774500000|2022-11-30 02:15:00|31.91|31.21|32|31.3|32.34|31.3|31.91|30.86|59
1669774800000|2022-11-30 02:20:00|32.01|31.31|32.46|31.06|32.47|31.41|32|30.97|122
1669775100000|2022-11-30 02:25:00|32.47|31.07|32.09|31.39|32.49|31.44|32.06|31.02|82
1669775400000|2022-11-30 02:30:00|32.1|31.4|32.05|31.35|32.48|31.43|32.04|31|51
1669775700000|2022-11-30 02:35:00|32.06|31.36|32.07|31.37|32.43|31.38|32.02|31.01|32
1669776000000|2022-11-30 02:40:00|32.43|31.03|32.08|31.38|32.44|31.39|32.06|31.01|45
1669776300000|2022-11-30 02:45:00|32.44|31.04|32.06|31.36|32.44|31.39|32.06|31.02|30
1669776600000|2022-11-30 02:50:00|32.07|31.37|32.05|31.35|32.41|31.37|32.05|31|34
1669776900000|2022-11-30 02:55:00|32.06|31.36|32|31.3|32.4|31.37|32|30.97|41
1669777200000|2022-11-30 03:00:00|31.99|31.29|32.34|30.94|32.37|31.33|31.98|30.93|45
1669777500000|2022-11-30 03:05:00|31.99|31.29|32.32|30.92|32.35|31.31|31.98|30.92|19
1669777800000|2022-11-30 03:10:00|31.97|31.27|31.97|31.27|32.33|31.3|31.97|30.92|29
1669778100000|2022-11-30 03:15:00|32.32|30.92|32.22|30.82|32.32|31.28|31.9|30.81|53
1669778400000|2022-11-30 03:20:00|31.87|31.17|32.19|30.79|32.26|31.2|31.87|30.78|65
1669778700000|2022-11-30 03:25:00|31.84|31.14|31.78|31.08|32.21|31.16|31.78|30.73|62
1669779000000|2022-11-30 03:30:00|31.79|31.09|32.03|30.63|32.18|31.13|31.71|30.62|61
1669779300000|2022-11-30 03:35:00|31.66|30.96|31.73|31.03|32.11|31.06|31.66|30.63|48
1669779600000|2022-11-30 03:40:00|31.74|31.04|31.74|31.04|32.09|31.05|31.74|30.68|30
1669779900000|2022-11-30 03:45:00|32.08|30.68|31.68|30.98|32.09|31.05|31.65|30.62|51
1669780200000|2022-11-30 03:50:00|32.04|30.64|31.64|30.94|32.05|31|31.63|30.58|34
1669780500000|2022-11-30 03:55:00|31.98|30.58|31.97|30.57|31.99|30.96|31.63|30.57|33
1669780800000|2022-11-30 04:00:00|31.98|30.58|31.73|31.03|32.09|31.05|31.63|30.58|58
1669781100000|2022-11-30 04:05:00|31.74|31.04|31.75|31.05|32.09|31.05|31.72|30.67|28
1669781400000|2022-11-30 04:10:00|32.09|30.69|31.74|31.04|32.1|31.06|31.73|30.69|18
1669781700000|2022-11-30 04:15:00|31.73|31.03|31.75|31.05|32.11|31.05|31.73|30.7|12
1669782000000|2022-11-30 04:20:00|31.76|31.06|31.77|31.07|32.12|31.07|31.76|30.71|7
1669782300000|2022-11-30 04:25:00|31.76|31.06|31.77|31.07|32.12|31.07|31.76|30.72|3
1669782600000|2022-11-30 04:30:00|32.11|30.71|31.76|31.06|32.11|31.07|31.76|30.7|27
1669782900000|2022-11-30 04:35:00|31.77|31.07|31.76|31.06|32.11|31.07|31.76|30.7|11
1669783200000|2022-11-30 04:40:00|32.1|30.7|31.76|31.06|32.1|31.06|31.76|30.7|12
1669783500000|2022-11-30 04:45:00|32.11|30.71|31.75|31.05|32.11|31.06|31.75|30.7|26
1669783800000|2022-11-30 04:50:00|32.09|30.69|31.72|31.02|32.09|31.04|31.66|30.61|49
1669784100000|2022-11-30 04:55:00|31.73|31.03|31.74|31.04|32.08|31.04|31.72|30.66|25
1669784400000|2022-11-30 05:00:00|32.08|30.68|32.08|30.68|32.08|31.05|31.73|30.68|23
1669784700000|2022-11-30 05:05:00|31.73|31.03|31.7|31|32.08|31.03|31.7|30.65|32
1669785000000|2022-11-30 05:10:00|31.71|31.01|31.7|31|32.05|31.01|31.68|30.62|15
1669785300000|2022-11-30 05:15:00|31.71|31.01|31.7|31|32.04|31.01|31.68|30.63|33
1669785600000|2022-11-30 05:20:00|32.05|30.65|32.07|30.67|32.08|30.68|32.05|30.65|23
1669785900000|2022-11-30 05:25:00|32.08|30.68|32.1|30.7|32.1|30.7|32.07|30.67|19
1669786200000|2022-11-30 05:30:00|32.09|30.69|32.08|30.68|32.1|30.7|32.07|30.67|18
1669786500000|2022-11-30 05:35:00|32.09|30.69|32.08|30.68|32.09|30.69|32.07|30.67|24
1669786800000|2022-11-30 05:40:00|32.09|30.69|32.1|30.7|32.1|30.7|32.08|30.68|8
1669787100000|2022-11-30 05:45:00|32.09|30.69|32.09|30.69|32.09|30.69|32.08|30.68|5
1669787400000|2022-11-30 05:50:00|32.08|30.68|32.13|30.73|32.13|30.73|32.08|30.68|10
1669787700000|2022-11-30 05:55:00|32.12|30.72|32.11|30.71|32.13|30.73|32.11|30.71|8
1669788000000|2022-11-30 06:00:00|32.1|30.7|32.08|30.68|32.11|30.71|32.07|30.67|21
1669788300000|2022-11-30 06:05:00|32.09|30.69|32.08|30.68|32.1|30.7|32.07|30.67|22
1669788600000|2022-11-30 06:10:00|32.07|30.67|32.1|30.7|32.11|30.71|32.07|30.67|16
1669788900000|2022-11-30 06:15:00|32.09|30.69|32.09|30.69|32.09|30.69|32.08|30.68|3
1669789200000|2022-11-30 06:20:00|32.1|30.7|32.1|30.7|32.12|30.72|32.08|30.68|11
1669789500000|2022-11-30 06:25:00|32.09|30.69|32.1|30.7|32.11|30.71|32.09|30.69|4
1669789800000|2022-11-30 06:30:00|32.09|30.69|32.1|30.7|32.1|30.7|32.09|30.69|2
1669790100000|2022-11-30 06:35:00|32.09|30.69|32.04|30.64|32.09|30.69|32.04|30.64|22
1669790400000|2022-11-30 06:40:00|32.05|30.65|32.05|30.65|32.05|30.65|32.04|30.64|3
1669790700000|2022-11-30 06:45:00|32.04|30.64|32.04|30.64|32.04|30.64|32.04|30.64|1
1669791000000|2022-11-30 06:50:00|32.05|30.65|32.04|30.64|32.05|30.65|32.04|30.64|2
1669791300000|2022-11-30 06:55:00|32.05|30.65|32.08|30.68|32.09|30.69|32.05|30.65|28
1669791600000|2022-11-30 07:00:00|32.07|30.67|32.11|30.71|32.12|30.72|32.07|30.67|23
1669791900000|2022-11-30 07:05:00|32.1|30.7|32.12|30.72|32.12|30.72|32.1|30.7|7
1669792200000|2022-11-30 07:10:00|32.13|30.73|32.13|30.73|32.15|30.75|32.13|30.73|15
1669792500000|2022-11-30 07:15:00|32.14|30.74|32.15|30.75|32.16|30.76|32.13|30.73|10
1669792800000|2022-11-30 07:20:00|32.16|30.76|32.17|30.77|32.18|30.78|32.16|30.76|8
1669793100000|2022-11-30 07:25:00|32.18|30.78|32.15|30.75|32.18|30.78|32.14|30.74|7
1669793400000|2022-11-30 07:30:00|32.14|30.74|32.15|30.75|32.15|30.75|32.13|30.73|12
1669793700000|2022-11-30 07:35:00|32.16|30.76|32.16|30.76|32.17|30.77|32.16|30.76|5
1669794000000|2022-11-30 07:40:00|32.17|30.77|32.17|30.77|32.18|30.78|32.17|30.77|3
1669794300000|2022-11-30 07:45:00|32.16|30.76|32.17|30.77|32.17|30.77|32.16|30.76|8
1669794600000|2022-11-30 07:50:00|32.18|30.78|32.21|30.81|32.21|30.81|32.18|30.78|16
1669794900000|2022-11-30 07:55:00|32.22|30.82|32.2|30.8|32.23|30.83|32.2|30.8|11
1669795200000|2022-11-30 08:00:00|32.19|30.79|32.21|30.81|32.21|30.81|32.18|30.78|5
1669795500000|2022-11-30 08:05:00|32.2|30.8|32.2|30.8|32.21|30.81|32.2|30.8|3
1669795800000|2022-11-30 08:10:00|32.21|30.81|32.26|30.86|32.26|30.86|32.2|30.8|10
1669796100000|2022-11-30 08:15:00|32.27|30.87|32.18|30.78|32.29|30.89|32.18|30.78|43
1669796400000|2022-11-30 08:20:00|32.19|30.79|32.22|30.82|32.24|30.84|32.19|30.79|22
1669796700000|2022-11-30 08:25:00|32.21|30.81|32.2|30.8|32.21|30.81|32.18|30.78|12
1669797000000|2022-11-30 08:30:00|32.19|30.79|32.19|30.79|32.22|30.82|32.19|30.79|15
1669797300000|2022-11-30 08:35:00|32.2|30.8|32.13|30.73|32.21|30.81|32.13|30.73|22
1669797600000|2022-11-30 08:40:00|32.14|30.74|32.15|30.75|32.15|30.75|32.13|30.73|10
1669797900000|2022-11-30 08:45:00|32.16|30.76|32.19|30.79|32.2|30.8|32.16|30.76|38
1669798200000|2022-11-30 08:50:00|32.2|30.8|32.16|30.76|32.2|30.8|32.16|30.76|18
1669798500000|2022-11-30 08:55:00|32.17|30.77|32.15|30.75|32.17|30.77|32.15|30.75|2
1669798800000|2022-11-30 09:00:00|32.14|30.74|32.18|30.78|32.18|30.78|32.12|30.72|53
1669799100000|2022-11-30 09:05:00|32.19|30.79|32.18|30.78|32.19|30.79|32.15|30.75|22
1669799400000|2022-11-30 09:10:00|32.19|30.79|32.18|30.78|32.19|30.79|32.17|30.77|16
1669799700000|2022-11-30 09:15:00|32.17|30.77|32.19|30.79|32.19|30.79|32.16|30.76|7
1669800000000|2022-11-30 09:20:00|32.18|30.78|32.11|30.71|32.18|30.78|32.11|30.71|12
1669800300000|2022-11-30 09:25:00|32.1|30.7|32.01|30.61|32.1|30.7|31.96|30.56|58
1669800600000|2022-11-30 09:30:00|32.02|30.62|32.05|30.65|32.07|30.67|32.02|30.62|43
1669800900000|2022-11-30 09:35:00|32.06|30.66|32.08|30.68|32.08|30.68|32.06|30.66|7
1669801200000|2022-11-30 09:40:00|32.07|30.67|32.09|30.69|32.09|30.69|32.05|30.65|25
1669801500000|2022-11-30 09:45:00|32.1|30.7|32.09|30.69|32.11|30.71|32.07|30.67|18
1669801800000|2022-11-30 09:50:00|32.08|30.68|32.09|30.69|32.09|30.69|32.07|30.67|24
1669802100000|2022-11-30 09:55:00|32.1|30.7|32.11|30.71|32.12|30.72|32.1|30.7|4
1669802400000|2022-11-30 10:00:00|32.12|30.72|32.14|30.74|32.14|30.74|32.12|30.72|11
1669802700000|2022-11-30 10:05:00|32.13|30.73|32.15|30.75|32.16|30.76|32.13|30.73|15
1669803000000|2022-11-30 10:10:00|32.16|30.76|32.19|30.79|32.19|30.79|32.15|30.75|6
1669803300000|2022-11-30 10:15:00|32.2|30.8|32.2|30.8|32.21|30.81|32.2|30.8|9
1669803600000|2022-11-30 10:20:00|32.21|30.81|32.2|30.8|32.21|30.81|32.2|30.8|2
1669803900000|2022-11-30 10:25:00|32.21|30.81|32.2|30.8|32.21|30.81|32.2|30.8|2
1669804200000|2022-11-30 10:30:00|32.21|30.81|32.2|30.8|32.21|30.81|32.2|30.8|2
1669804500000|2022-11-30 10:35:00|32.19|30.79|32.2|30.8|32.21|30.81|32.19|30.79|6
1669804800000|2022-11-30 10:40:00|32.21|30.81|32.2|30.8|32.21|30.81|32.2|30.8|4
1669805100000|2022-11-30 10:45:00|32.19|30.79|32.19|30.79|32.19|30.79|32.18|30.78|3
1669805400000|2022-11-30 10:50:00|32.2|30.8|32.18|30.78|32.21|30.81|32.18|30.78|21
1669805700000|2022-11-30 10:55:00|32.19|30.79|32.16|30.76|32.2|30.8|32.16|30.76|12
1669806000000|2022-11-30 11:00:00|32.17|30.77|32.2|30.8|32.2|30.8|32.17|30.77|16
1669806300000|2022-11-30 11:05:00|32.21|30.81|32.25|30.85|32.26|30.86|32.21|30.81|19
1669806600000|2022-11-30 11:10:00|32.26|30.86|32.24|30.84|32.26|30.86|32.24|30.84|19
1669806900000|2022-11-30 11:15:00|32.25|30.85|32.26|30.86|32.27|30.87|32.25|30.85|10
1669807200000|2022-11-30 11:20:00|32.25|30.85|32.25|30.85|32.25|30.85|32.24|30.84|3
1669807500000|2022-11-30 11:25:00|32.24|30.84|32.24|30.84|32.24|30.84|32.23|30.83|3
1669807800000|2022-11-30 11:30:00|32.25|30.85|32.24|30.84|32.25|30.85|32.24|30.84|12
1669808100000|2022-11-30 11:35:00|32.25|30.85|32.23|30.83|32.25|30.85|32.22|30.82|15
1669808400000|2022-11-30 11:40:00|32.21|30.81|32.21|30.81|32.22|30.82|32.2|30.8|13
1669808700000|2022-11-30 11:45:00|32.2|30.8|32.13|30.73|32.21|30.81|32.12|30.72|13
1669809000000|2022-11-30 11:50:00|32.14|30.74|32.16|30.76|32.17|30.77|32.12|30.72|12
1669809300000|2022-11-30 11:55:00|32.17|30.77|32.17|30.77|32.17|30.77|32.16|30.76|5
1669809600000|2022-11-30 12:00:00|32.16|30.76|32.16|30.76|32.18|30.78|32.16|30.76|5
1669809900000|2022-11-30 12:05:00|32.17|30.77|32.18|30.78|32.18|30.78|32.17|30.77|2
1669810200000|2022-11-30 12:10:00|32.17|30.77|32.19|30.79|32.19|30.79|32.16|30.76|17
1669810500000|2022-11-30 12:15:00|32.18|30.78|32.17|30.77|32.18|30.78|32.16|30.76|14
1669810800000|2022-11-30 12:20:00|32.18|30.78|32.1|30.7|32.18|30.78|32.1|30.7|13
1669811100000|2022-11-30 12:25:00|32.09|30.69|32.12|30.72|32.13|30.73|32.07|30.67|13
1669811400000|2022-11-30 12:30:00|32.13|30.73|32.15|30.75|32.16|30.76|32.12|30.72|17
1669811700000|2022-11-30 12:35:00|32.14|30.74|32.05|30.65|32.15|30.75|32.05|30.65|38
1669812000000|2022-11-30 12:40:00|32.06|30.66|32.1|30.7|32.12|30.72|32.06|30.66|17
1669812300000|2022-11-30 12:45:00|32.09|30.69|32.07|30.67|32.09|30.69|32.07|30.67|13
1669812600000|2022-11-30 12:50:00|32.06|30.66|32.13|30.73|32.16|30.76|32.06|30.66|21
1669812900000|2022-11-30 12:55:00|32.12|30.72|31.98|30.58|32.13|30.73|31.97|30.57|60
1669813200000|2022-11-30 13:00:00|31.97|30.57|32.03|30.63|32.03|30.63|31.94|30.54|53
1669813500000|2022-11-30 13:05:00|32.04|30.64|32.02|30.62|32.04|30.64|32.01|30.61|11
1669813800000|2022-11-30 13:10:00|32.01|30.61|32.05|30.65|32.05|30.65|31.98|30.58|24
1669814100000|2022-11-30 13:15:00|32.04|30.64|32.04|30.64|32.16|30.76|32.03|30.63|100
1669814400000|2022-11-30 13:20:00|32.06|30.66|32.13|30.73|32.13|30.73|32.04|30.64|38
1669814700000|2022-11-30 13:25:00|32.12|30.72|32.15|30.75|32.15|30.75|32.12|30.72|16
1669815000000|2022-11-30 13:30:00|32.14|30.74|31.97|30.57|32.14|30.74|31.94|30.54|99
1669815300000|2022-11-30 13:35:00|31.96|30.56|32.01|30.61|32.02|30.62|31.96|30.56|46
1669815600000|2022-11-30 13:40:00|32|30.6|32.03|30.63|32.03|30.63|32|30.6|20
1669815900000|2022-11-30 13:45:00|32.04|30.64|32.01|30.61|32.04|30.64|32|30.6|24
1669816200000|2022-11-30 13:50:00|32|30.6|32|30.6|32.01|30.61|31.98|30.58|13
1669816500000|2022-11-30 13:55:00|32.01|30.61|32.02|30.62|32.02|30.62|32.01|30.61|4
1669816800000|2022-11-30 14:00:00|32.03|30.63|32.04|30.64|32.04|30.64|32.03|30.63|4
1669817100000|2022-11-30 14:05:00|32.05|30.65|32.15|30.75|32.17|30.77|32.05|30.65|27
1669817400000|2022-11-30 14:10:00|32.16|30.76|32.17|30.77|32.18|30.78|32.15|30.75|14
1669817700000|2022-11-30 14:15:00|32.16|30.76|32.18|30.78|32.19|30.79|32.16|30.76|9
1669818000000|2022-11-30 14:20:00|32.17|30.77|32.15|30.75|32.17|30.77|32.15|30.75|3
1669818300000|2022-11-30 14:25:00|32.14|30.74|32.15|30.75|32.15|30.75|32.14|30.74|14
1669818600000|2022-11-30 14:30:00|32.14|30.74|32.2|30.8|32.22|30.82|32.14|30.74|37
1669818900000|2022-11-30 14:35:00|32.21|30.81|32.12|30.72|32.22|30.82|32.11|30.71|26
1669819200000|2022-11-30 14:40:00|32.13|30.73|32.17|30.77|32.19|30.79|32.12|30.72|29
1669819500000|2022-11-30 14:45:00|32.16|30.76|32.14|30.74|32.18|30.78|32.12|30.72|29
1669819800000|2022-11-30 14:50:00|32.15|30.75|32.15|30.75|32.15|30.75|32.12|30.72|15
1669820100000|2022-11-30 14:55:00|32.16|30.76|32.15|30.75|32.16|30.76|32.15|30.75|16
1669820400000|2022-11-30 15:00:00|32.14|30.74|32.12|30.72|32.14|30.74|32.09|30.69|25
1669820700000|2022-11-30 15:05:00|32.13|30.73|32.14|30.74|32.14|30.74|32.13|30.73|2
1669821000000|2022-11-30 15:10:00|32.16|30.76|32.14|30.74|32.17|30.77|32.14|30.74|11
1669821300000|2022-11-30 15:15:00|32.13|30.73|32.13|30.73|32.14|30.74|32.11|30.71|9
1669821600000|2022-11-30 15:20:00|32.12|30.72|32.12|30.72|32.12|30.72|32.11|30.71|7
1669821900000|2022-11-30 15:25:00|32.11|30.71|32.09|30.69|32.11|30.71|32.09|30.69|15
1669822200000|2022-11-30 15:30:00|32.1|30.7|32.11|30.71|32.11|30.71|32.09|30.69|6
1669822500000|2022-11-30 15:35:00|32.12|30.72|32.12|30.72|32.13|30.73|32.11|30.71|5
1669822800000|2022-11-30 15:40:00|32.13|30.73|32.14|30.74|32.14|30.74|32.12|30.72|4
1669823100000|2022-11-30 15:45:00|32.13|30.73|32.13|30.73|32.13|30.73|32.12|30.72|5
1669823400000|2022-11-30 15:50:00|32.14|30.74|32.17|30.77|32.18|30.78|32.14|30.74|12
1669823700000|2022-11-30 15:55:00|32.16|30.76|32.21|30.81|32.22|30.82|32.16|30.76|14
1669824000000|2022-11-30 16:00:00|32.22|30.82|32.04|30.64|32.22|30.82|32.03|30.63|31
1669824300000|2022-11-30 16:05:00|32.05|30.65|32.08|30.68|32.09|30.69|32.04|30.64|30
1669824600000|2022-11-30 16:10:00|32.09|30.69|32.12|30.72|32.13|30.73|32.09|30.69|18
1669824900000|2022-11-30 16:15:00|32.13|30.73|32.12|30.72|32.17|30.77|32.12|30.72|18
1669825200000|2022-11-30 16:20:00|32.13|30.73|32.21|30.81|32.21|30.81|32.12|30.72|22
1669825500000|2022-11-30 16:25:00|32.2|30.8|32.18|30.78|32.2|30.8|32.17|30.77|15
1669825800000|2022-11-30 16:30:00|32.19|30.79|32.18|30.78|32.2|30.8|32.16|30.76|12
1669826100000|2022-11-30 16:35:00|32.17|30.77|32.18|30.78|32.18|30.78|32.15|30.75|10
1669826400000|2022-11-30 16:40:00|32.19|30.79|32.08|30.68|32.23|30.83|32.08|30.68|42
1669826700000|2022-11-30 16:45:00|32.09|30.69|32.12|30.72|32.12|30.72|32.09|30.69|10
1669827000000|2022-11-30 16:50:00|32.11|30.71|32.12|30.72|32.12|30.72|32.11|30.71|6
1669827300000|2022-11-30 16:55:00|32.13|30.73|32.13|30.73|32.13|30.73|32.12|30.72|5
1669827600000|2022-11-30 17:00:00|32.12|30.72|32.09|30.69|32.13|30.73|32.09|30.69|8
1669827900000|2022-11-30 17:05:00|32.07|30.67|32.07|30.67|32.08|30.68|32.06|30.66|7
1669828200000|2022-11-30 17:10:00|32.06|30.66|32.05|30.65|32.06|30.66|32.05|30.65|2
1669828500000|2022-11-30 17:15:00|32.04|30.64|32.04|30.64|32.04|30.64|32.04|30.64|1
1669828800000|2022-11-30 17:20:00|32.03|30.63|31.66|30.26|32.03|30.63|31.56|30.16|117
1669829100000|2022-11-30 17:25:00|31.65|30.25|31.74|30.34|31.75|30.35|31.57|30.17|129
1669829400000|2022-11-30 17:30:00|31.73|30.33|31.75|30.35|31.75|30.35|31.68|30.28|55
1669829700000|2022-11-30 17:35:00|31.74|30.34|31.76|30.36|31.77|30.37|31.71|30.31|50
1669830000000|2022-11-30 17:40:00|31.77|30.37|31.79|30.39|31.79|30.39|31.72|30.32|49
1669830300000|2022-11-30 17:45:00|31.8|30.4|31.82|30.42|31.82|30.42|31.79|30.39|14
1669830600000|2022-11-30 17:50:00|31.81|30.41|31.81|30.41|31.81|30.41|31.79|30.39|5
1669830900000|2022-11-30 17:55:00|31.8|30.4|31.8|30.4|31.83|30.43|31.79|30.39|25
1669831200000|2022-11-30 18:00:00|31.79|30.39|31.74|30.34|31.79|30.39|31.73|30.33|38
1669831500000|2022-11-30 18:05:00|31.73|30.33|31.72|30.32|31.73|30.33|31.68|30.28|28
1669831800000|2022-11-30 18:10:00|31.73|30.33|31.82|30.42|31.82|30.42|31.73|30.33|33
1669832100000|2022-11-30 18:15:00|31.81|30.41|31.75|30.35|31.81|30.41|31.75|30.35|17
1669832400000|2022-11-30 18:20:00|31.74|30.34|31.79|30.39|31.85|30.45|31.74|30.34|23
1669832700000|2022-11-30 18:25:00|31.78|30.38|31.69|30.29|31.81|30.41|31.69|30.29|30
1669833000000|2022-11-30 18:30:00|31.7|30.3|31.94|30.54|31.98|30.58|31.62|30.22|297
1669833300000|2022-11-30 18:35:00|31.95|30.55|32.11|30.71|32.15|30.75|31.92|30.52|138
1669833600000|2022-11-30 18:40:00|32.12|30.72|31.98|30.58|32.14|30.74|31.94|30.54|150
1669833900000|2022-11-30 18:45:00|31.97|30.57|32.02|30.62|32.04|30.64|31.89|30.49|156
1669834200000|2022-11-30 18:50:00|32.01|30.61|31.96|30.56|32.04|30.64|31.96|30.56|78
1669834500000|2022-11-30 18:55:00|31.97|30.57|32.01|30.61|32.05|30.65|31.97|30.57|29
1669834800000|2022-11-30 19:00:00|32.02|30.62|32.19|30.79|32.19|30.79|32.02|30.62|68
1669835100000|2022-11-30 19:05:00|32.18|30.78|32.17|30.77|32.19|30.79|32.1|30.7|61
1669835400000|2022-11-30 19:10:00|32.16|30.76|32.24|30.84|32.25|30.85|32.14|30.74|93
1669835700000|2022-11-30 19:15:00|32.25|30.85|32.31|30.91|32.31|30.91|32.17|30.77|92
1669836000000|2022-11-30 19:20:00|32.3|30.9|32.31|30.91|32.35|30.95|32.28|30.88|90
1669836300000|2022-11-30 19:25:00|32.3|30.9|32.29|30.89|32.32|30.92|32.26|30.86|61
1669836600000|2022-11-30 19:30:00|32.3|30.9|32.17|30.77|32.3|30.9|32.1|30.7|94
1669836900000|2022-11-30 19:35:00|32.16|30.76|32.12|30.72|32.17|30.77|32.12|30.72|49
1669837200000|2022-11-30 19:40:00|32.11|30.71|32.11|30.71|32.15|30.75|32.11|30.71|41
1669837500000|2022-11-30 19:45:00|32.12|30.72|32.11|30.71|32.12|30.72|32.07|30.67|27
1669837800000|2022-11-30 19:50:00|32.1|30.7|32.15|30.75|32.18|30.78|32.1|30.7|37
1669838100000|2022-11-30 19:55:00|32.16|30.76|32.14|30.74|32.16|30.76|32.12|30.72|9
1669838400000|2022-11-30 20:00:00|32.15|30.75|32.14|30.74|32.17|30.77|32.12|30.72|35
1669838700000|2022-11-30 20:05:00|32.13|30.73|32.17|30.77|32.17|30.77|32.13|30.73|11
1669839000000|2022-11-30 20:10:00|32.18|30.78|32.2|30.8|32.21|30.81|32.17|30.77|11
1669839300000|2022-11-30 20:15:00|32.19|30.79|32.24|30.84|32.25|30.85|32.19|30.79|20
1669839600000|2022-11-30 20:20:00|32.25|30.85|32.27|30.87|32.27|30.87|32.24|30.84|17
1669839900000|2022-11-30 20:25:00|32.28|30.88|32.26|30.86|32.28|30.88|32.26|30.86|9
1669840200000|2022-11-30 20:30:00|32.27|30.87|32.31|30.91|32.31|30.91|32.26|30.86|27
1669840500000|2022-11-30 20:35:00|32.32|30.92|32.32|30.92|32.33|30.93|32.31|30.91|30
1669840800000|2022-11-30 20:40:00|32.33|30.93|32.31|30.91|32.33|30.93|32.3|30.9|21
1669841100000|2022-11-30 20:45:00|32.32|30.92|32.32|30.92|32.34|30.94|32.31|30.91|9
1669841400000|2022-11-30 20:50:00|32.33|30.93|32.32|30.92|32.33|30.93|32.32|30.92|2
1669841700000|2022-11-30 20:55:00|32.33|30.93|32.36|30.96|32.36|30.96|32.33|30.93|28
1669842000000|2022-11-30 21:00:00|32.35|30.95|32.4|31|32.41|31.01|32.34|30.94|50
1669842300000|2022-11-30 21:05:00|32.41|31.01|32.39|30.99|32.43|31.03|32.38|30.98|35
1669842600000|2022-11-30 21:10:00|32.4|31|32.39|30.99|32.4|31|32.37|30.97|34
1669842900000|2022-11-30 21:15:00|32.4|31|32.42|31.02|32.43|31.03|32.36|30.96|48
1669843200000|2022-11-30 21:20:00|32.43|31.03|32.41|31.01|32.45|31.05|32.4|31|31
1669843500000|2022-11-30 21:25:00|32.42|31.02|32.46|31.06|32.47|31.07|32.41|31.01|18
1669843800000|2022-11-30 21:30:00|32.45|31.05|32.67|31.27|32.67|31.27|32.45|31.05|63
1669844100000|2022-11-30 21:35:00|32.66|31.26|32.68|31.28|32.75|31.35|32.66|31.26|60
1669844400000|2022-11-30 21:40:00|32.67|31.27|32.72|31.32|32.77|31.37|32.62|31.22|80
1669844700000|2022-11-30 21:45:00|32.73|31.33|32.72|31.32|32.76|31.36|32.68|31.28|72
1669845000000|2022-11-30 21:50:00|32.71|31.31|32.73|31.33|32.75|31.35|32.71|31.31|29
1669845300000|2022-11-30 21:55:00|32.74|31.34|32.77|31.37|32.78|31.38|32.72|31.32|34
1669845600000|2022-11-30 22:00:00|32.78|31.38|32.71|31.31|32.78|31.38|32.7|31.3|22
1669845900000|2022-11-30 22:05:00|32.7|31.3|32.66|31.26|32.7|31.3|32.66|31.26|11
1669846200000|2022-11-30 22:10:00|32.67|31.27|32.65|31.25|32.69|31.29|32.65|31.25|11
1669846500000|2022-11-30 22:15:00|32.64|31.24|32.64|31.24|32.65|31.25|32.64|31.24|7
1669846800000|2022-11-30 22:20:00|32.63|31.23|32.65|31.25|32.65|31.25|32.63|31.23|7
1669847100000|2022-11-30 22:25:00|32.64|31.24|32.68|31.28|32.68|31.28|32.64|31.24|9
1669847400000|2022-11-30 22:30:00|32.67|31.27|32.68|31.28|32.68|31.28|32.63|31.23|10
1669847700000|2022-11-30 22:35:00|32.67|31.27|32.63|31.23|32.67|31.27|32.61|31.21|19
1669848000000|2022-11-30 22:40:00|32.62|31.22|32.61|31.21|32.63|31.23|32.6|31.2|12
1669848300000|2022-11-30 22:45:00|32.6|31.2|32.6|31.2|32.61|31.21|32.58|31.18|13
1669848600000|2022-11-30 22:50:00|32.61|31.21|32.63|31.23|32.63|31.23|32.6|31.2|7
1669848900000|2022-11-30 22:55:00|32.64|31.24|32.67|31.27|32.75|31.35|32.64|31.24|22
1669849200000|2022-11-30 23:00:00|32.66|31.26|32.65|31.25|32.69|31.29|32.61|31.21|32
1669849500000|2022-11-30 23:05:00|32.67|31.27|32.61|31.21|32.67|31.27|32.59|31.19|31
1669849800000|2022-11-30 23:10:00|32.6|31.2|32.68|31.28|32.7|31.3|32.6|31.2|33
1669850100000|2022-11-30 23:15:00|32.69|31.29|32.7|31.3|32.71|31.31|32.64|31.24|26
1669850400000|2022-11-30 23:20:00|32.71|31.31|32.74|31.34|32.75|31.35|32.69|31.29|39
1669850700000|2022-11-30 23:25:00|32.73|31.33|32.72|31.32|32.76|31.36|32.72|31.32|31
1669851000000|2022-11-30 23:30:00|32.73|31.33|32.59|31.19|32.74|31.34|32.58|31.18|47
1669851300000|2022-11-30 23:35:00|32.6|31.2|32.65|31.25|32.65|31.25|32.6|31.2|24
1669851600000|2022-11-30 23:40:00|32.64|31.24|32.66|31.26|32.66|31.26|32.63|31.23|15
1669851900000|2022-11-30 23:45:00|32.65|31.25|32.64|31.24|32.66|31.26|32.62|31.22|16
1669852200000|2022-11-30 23:50:00|32.63|31.23|32.61|31.21|32.63|31.23|32.58|31.18|39
1669852500000|2022-11-30 23:55:00|32.62|31.22|32.58|31.18|32.64|31.24|32.55|31.15|22
1669852800000|2022-12-01 00:00:00|32.59|31.19|32.65|31.25|32.66|31.26|32.59|31.19|25
1669853100000|2022-12-01 00:05:00|32.64|31.24|32.63|31.23|32.64|31.24|32.54|31.14|67
1669853400000|2022-12-01 00:10:00|32.62|31.22|32.61|31.21|32.64|31.24|32.59|31.19|30
1669853700000|2022-12-01 00:15:00|32.6|31.2|32.57|31.17|32.67|31.27|32.56|31.16|60
1669854000000|2022-12-01 00:20:00|32.56|31.16|32.6|31.2|32.65|31.25|32.54|31.14|67
1669854300000|2022-12-01 00:25:00|32.59|31.19|32.59|31.19|32.61|31.21|32.56|31.16|32
1669854600000|2022-12-01 00:30:00|32.6|31.2|32.52|31.12|32.6|31.2|32.51|31.11|30
1669854900000|2022-12-01 00:35:00|32.51|31.11|32.48|31.08|32.51|31.11|32.48|31.08|26
1669855200000|2022-12-01 00:40:00|32.49|31.09|32.45|31.05|32.49|31.09|32.44|31.04|26
1669855500000|2022-12-01 00:45:00|32.43|31.03|32.48|31.08|32.5|31.1|32.43|31.03|26
1669855800000|2022-12-01 00:50:00|32.47|31.07|32.43|31.03|32.48|31.08|32.38|30.98|48
1669856100000|2022-12-01 00:55:00|32.44|31.04|32.49|31.09|32.49|31.09|32.44|31.04|18
1669856400000|2022-12-01 01:00:00|32.48|31.08|32.47|31.07|32.48|31.08|32.45|31.05|18
1669856700000|2022-12-01 01:05:00|32.48|31.08|32.43|31.03|32.49|31.09|32.43|31.03|30
1669857000000|2022-12-01 01:10:00|32.42|31.02|32.42|31.02|32.42|31.02|32.38|30.98|21
1669857300000|2022-12-01 01:15:00|32.43|31.03|32.45|31.05|32.49|31.09|32.42|31.02|33
1669857600000|2022-12-01 01:20:00|32.44|31.04|32.42|31.02|32.45|31.05|32.42|31.02|13
1669857900000|2022-12-01 01:25:00|32.41|31.01|32.37|30.97|32.41|31.01|32.36|30.96|41
1669858200000|2022-12-01 01:30:00|32.38|30.98|32.4|31|32.4|31|32.36|30.96|11
1669858500000|2022-12-01 01:35:00|32.39|30.99|32.4|31|32.4|31|32.38|30.98|7
1669858800000|2022-12-01 01:40:00|32.39|30.99|32.39|30.99|32.4|31|32.39|30.99|13
1669859100000|2022-12-01 01:45:00|32.4|31|32.41|31.01|32.42|31.02|32.4|31|10
1669859400000|2022-12-01 01:50:00|32.4|31|32.4|31|32.4|31|32.39|30.99|3
1669859700000|2022-12-01 01:55:00|32.39|30.99|32.37|30.97|32.39|30.99|32.37|30.97|3
1669860300000|2022-12-01 02:05:00|32.36|30.96|32.39|30.99|32.39|30.99|32.36|30.96|4
1669860600000|2022-12-01 02:10:00|32.4|31|32.39|30.99|32.4|31|32.38|30.98|16
1669860900000|2022-12-01 02:15:00|32.38|30.98|32.36|30.96|32.38|30.98|32.35|30.95|33
1669861200000|2022-12-01 02:20:00|32.35|30.95|32.31|30.91|32.36|30.96|32.3|30.9|29
1669861500000|2022-12-01 02:25:00|32.3|30.9|32.31|30.91|32.31|30.91|32.29|30.89|8
1669861800000|2022-12-01 02:30:00|32.3|30.9|32.29|30.89|32.31|30.91|32.26|30.86|29
1669862100000|2022-12-01 02:35:00|32.3|30.9|32.29|30.89|32.31|30.91|32.29|30.89|12
1669862700000|2022-12-01 02:45:00|32.3|30.9|32.36|30.96|32.36|30.96|32.3|30.9|8
1669863000000|2022-12-01 02:50:00|32.35|30.95|32.36|30.96|32.37|30.97|32.35|30.95|10
1669863300000|2022-12-01 02:55:00|32.35|30.95|32.37|30.97|32.38|30.98|32.35|30.95|9
1669863600000|2022-12-01 03:00:00|32.36|30.96|32.34|30.94|32.37|30.97|32.32|30.92|23
1669863900000|2022-12-01 03:05:00|32.35|30.95|32.37|30.97|32.38|30.98|32.35|30.95|17
1669864200000|2022-12-01 03:10:00|32.38|30.98|32.4|31|32.4|31|32.38|30.98|13
1669864500000|2022-12-01 03:15:00|32.39|30.99|32.43|31.03|32.45|31.05|32.39|30.99|11
1669864800000|2022-12-01 03:20:00|32.42|31.02|32.43|31.03|32.44|31.04|32.41|31.01|14
1669865100000|2022-12-01 03:25:00|32.42|31.02|32.43|31.03|32.43|31.03|32.42|31.02|2
1669865400000|2022-12-01 03:30:00|32.42|31.02|32.43|31.03|32.43|31.03|32.42|31.02|4
1669865700000|2022-12-01 03:35:00|32.42|31.02|32.42|31.02|32.43|31.03|32.4|31|11
1669866000000|2022-12-01 03:40:00|32.41|31.01|32.43|31.03|32.43|31.03|32.4|31|5
1669866300000|2022-12-01 03:45:00|32.44|31.04|32.43|31.03|32.45|31.05|32.43|31.03|14
1669866600000|2022-12-01 03:50:00|32.42|31.02|32.44|31.04|32.44|31.04|32.42|31.02|13
1669866900000|2022-12-01 03:55:00|32.45|31.05|32.44|31.04|32.45|31.05|32.43|31.03|8
1669867200000|2022-12-01 04:00:00|32.43|31.03|32.46|31.06|32.46|31.06|32.41|31.01|21
1669867500000|2022-12-01 04:05:00|32.47|31.07|32.48|31.08|32.48|31.08|32.46|31.06|14
1669867800000|2022-12-01 04:10:00|32.47|31.07|32.5|31.1|32.51|31.11|32.47|31.07|28
1669868100000|2022-12-01 04:15:00|32.52|31.12|32.49|31.09|32.53|31.13|32.49|31.09|10
1669868400000|2022-12-01 04:20:00|32.48|31.08|32.5|31.1|32.5|31.1|32.48|31.08|9
1669868700000|2022-12-01 04:25:00|32.51|31.11|32.53|31.13|32.53|31.13|32.51|31.11|7
1669869000000|2022-12-01 04:30:00|32.54|31.14|32.53|31.13|32.54|31.14|32.53|31.13|4
1669869300000|2022-12-01 04:35:00|32.52|31.12|32.51|31.11|32.53|31.13|32.5|31.1|18
1669869600000|2022-12-01 04:40:00|32.5|31.1|32.51|31.11|32.52|31.12|32.5|31.1|8
1669869900000|2022-12-01 04:45:00|32.5|31.1|32.5|31.1|32.51|31.11|32.5|31.1|3
1669870200000|2022-12-01 04:50:00|32.49|31.09|32.48|31.08|32.49|31.09|32.48|31.08|10
1669870500000|2022-12-01 04:55:00|32.47|31.07|32.46|31.06|32.47|31.07|32.44|31.04|12
1669870800000|2022-12-01 05:00:00|32.47|31.07|32.44|31.04|32.48|31.08|32.44|31.04|8
1669871100000|2022-12-01 05:05:00|32.45|31.05|32.46|31.06|32.47|31.07|32.44|31.04|14
1669871400000|2022-12-01 05:10:00|32.45|31.05|32.48|31.08|32.48|31.08|32.45|31.05|12
1669871700000|2022-12-01 05:15:00|32.47|31.07|32.46|31.06|32.47|31.07|32.46|31.06|2
1669872000000|2022-12-01 05:20:00|32.45|31.05|32.45|31.05|32.46|31.06|32.45|31.05|5
1669872300000|2022-12-01 05:25:00|32.44|31.04|32.42|31.02|32.44|31.04|32.41|31.01|5
1669872600000|2022-12-01 05:30:00|32.41|31.01|32.31|30.91|32.42|31.02|32.31|30.91|35
1669872900000|2022-12-01 05:35:00|32.3|30.9|32.24|30.84|32.34|30.94|32.23|30.83|21
1669873200000|2022-12-01 05:40:00|32.25|30.85|32.27|30.87|32.28|30.88|32.24|30.84|20
1669873500000|2022-12-01 05:45:00|32.26|30.86|32.24|30.84|32.27|30.87|32.14|30.74|45
1669873800000|2022-12-01 05:50:00|32.25|30.85|32.26|30.86|32.26|30.86|32.24|30.84|8
1669874100000|2022-12-01 05:55:00|32.27|30.87|32.3|30.9|32.3|30.9|32.26|30.86|30
1669874400000|2022-12-01 06:00:00|32.29|30.89|32.29|30.89|32.31|30.91|32.28|30.88|23
1669874700000|2022-12-01 06:05:00|32.3|30.9|32.29|30.89|32.3|30.9|32.29|30.89|12
1669875000000|2022-12-01 06:10:00|32.3|30.9|32.27|30.87|32.3|30.9|32.27|30.87|6
1669875300000|2022-12-01 06:15:00|32.28|30.88|32.27|30.87|32.28|30.88|32.27|30.87|14
1669875600000|2022-12-01 06:20:00|32.28|30.88|32.29|30.89|32.3|30.9|32.28|30.88|10
1669875900000|2022-12-01 06:25:00|32.3|30.9|32.29|30.89|32.3|30.9|32.29|30.89|4
1669876200000|2022-12-01 06:30:00|32.3|30.9|32.29|30.89|32.31|30.91|32.29|30.89|4
1669876500000|2022-12-01 06:35:00|32.28|30.88|32.29|30.89|32.3|30.9|32.28|30.88|6
1669876800000|2022-12-01 06:40:00|32.3|30.9|32.32|30.92|32.32|30.92|32.3|30.9|3
1669877100000|2022-12-01 06:45:00|32.33|30.93|32.33|30.93|32.34|30.94|32.32|30.92|15
1669877400000|2022-12-01 06:50:00|32.34|30.94|32.35|30.95|32.35|30.95|32.34|30.94|2
1669877700000|2022-12-01 06:55:00|32.34|30.94|32.34|30.94|32.34|30.94|32.33|30.93|19
1669878000000|2022-12-01 07:00:00|32.33|30.93|32.3|30.9|32.34|30.94|32.3|30.9|26
1669878300000|2022-12-01 07:05:00|32.29|30.89|32.28|30.88|32.29|30.89|32.27|30.87|6
1669878600000|2022-12-01 07:10:00|32.29|30.89|32.3|30.9|32.3|30.9|32.29|30.89|2
1669878900000|2022-12-01 07:15:00|32.29|30.89|32.32|30.92|32.32|30.92|32.29|30.89|6
1669879200000|2022-12-01 07:20:00|32.31|30.91|32.29|30.89|32.31|30.91|32.29|30.89|3
1669879500000|2022-12-01 07:25:00|32.3|30.9|32.3|30.9|32.3|30.9|32.29|30.89|3
1669879800000|2022-12-01 07:30:00|32.31|30.91|32.28|30.88|32.31|30.91|32.28|30.88|6
1669880100000|2022-12-01 07:35:00|32.29|30.89|32.31|30.91|32.31|30.91|32.29|30.89|7
1669880400000|2022-12-01 07:40:00|32.3|30.9|32.3|30.9|32.31|30.91|32.3|30.9|9
1669880700000|2022-12-01 07:45:00|32.29|30.89|32.26|30.86|32.3|30.9|32.25|30.85|45
1669881000000|2022-12-01 07:50:00|32.25|30.85|32.21|30.81|32.25|30.85|32.18|30.78|31
1669881300000|2022-12-01 07:55:00|32.2|30.8|32.15|30.75|32.21|30.81|32.15|30.75|20
1669881600000|2022-12-01 08:00:00|32.16|30.76|32.19|30.79|32.2|30.8|32.15|30.75|28
1669881900000|2022-12-01 08:05:00|32.2|30.8|32.14|30.74|32.21|30.81|32.14|30.74|18
1669882200000|2022-12-01 08:10:00|32.13|30.73|32.15|30.75|32.15|30.75|32.12|30.72|9
1669882500000|2022-12-01 08:15:00|32.14|30.74|32.16|30.76|32.18|30.78|32.14|30.74|15
1669882800000|2022-12-01 08:20:00|32.17|30.77|32.18|30.78|32.19|30.79|32.16|30.76|12
1669883100000|2022-12-01 08:25:00|32.19|30.79|32.19|30.79|32.19|30.79|32.19|30.79|1
1669883400000|2022-12-01 08:30:00|32.2|30.8|32.19|30.79|32.2|30.8|32.19|30.79|6
1669883700000|2022-12-01 08:35:00|32.2|30.8|32.23|30.83|32.23|30.83|32.2|30.8|38
1669884000000|2022-12-01 08:40:00|32.22|30.82|32.25|30.85|32.25|30.85|32.22|30.82|4
1669884300000|2022-12-01 08:45:00|32.24|30.84|32.29|30.89|32.31|30.91|32.24|30.84|9
1669884600000|2022-12-01 08:50:00|32.3|30.9|32.29|30.89|32.31|30.91|32.29|30.89|6
1669884900000|2022-12-01 08:55:00|32.28|30.88|32.28|30.88|32.29|30.89|32.27|30.87|21
1669885200000|2022-12-01 09:00:00|32.27|30.87|32.28|30.88|32.28|30.88|32.27|30.87|4
1669885500000|2022-12-01 09:05:00|32.27|30.87|32.23|30.83|32.27|30.87|32.22|30.82|18
1669885800000|2022-12-01 09:10:00|32.24|30.84|32.22|30.82|32.25|30.85|32.22|30.82|5
1669886100000|2022-12-01 09:15:00|32.23|30.83|32.24|30.84|32.24|30.84|32.22|30.82|6
1669886400000|2022-12-01 09:20:00|32.23|30.83|32.22|30.82|32.24|30.84|32.22|30.82|4
1669886700000|2022-12-01 09:25:00|32.23|30.83|32.24|30.84|32.24|30.84|32.21|30.81|8
1669887000000|2022-12-01 09:30:00|32.25|30.85|32.23|30.83|32.25|30.85|32.22|30.82|5
1669887300000|2022-12-01 09:35:00|32.24|30.84|32.26|30.86|32.27|30.87|32.24|30.84|7
1669887600000|2022-12-01 09:40:00|32.27|30.87|32.29|30.89|32.3|30.9|32.27|30.87|25
1669887900000|2022-12-01 09:45:00|32.3|30.9|32.34|30.94|32.35|30.95|32.29|30.89|24
1669888200000|2022-12-01 09:50:00|32.35|30.95|32.33|30.93|32.36|30.96|32.33|30.93|15
1669888500000|2022-12-01 09:55:00|32.34|30.94|32.37|30.97|32.38|30.98|32.34|30.94|17
1669888800000|2022-12-01 10:00:00|32.36|30.96|32.36|30.96|32.37|30.97|32.36|30.96|3
1669889100000|2022-12-01 10:05:00|32.37|30.97|32.38|30.98|32.38|30.98|32.37|30.97|4
1669889400000|2022-12-01 10:10:00|32.39|30.99|32.4|31|32.4|31|32.38|30.98|18
1669889700000|2022-12-01 10:15:00|32.41|31.01|32.41|31.01|32.43|31.03|32.41|31.01|13
1669890000000|2022-12-01 10:20:00|32.4|31|32.37|30.97|32.41|31.01|32.37|30.97|10
1669890300000|2022-12-01 10:25:00|32.38|30.98|32.39|30.99|32.4|31|32.38|30.98|10
1669890600000|2022-12-01 10:30:00|32.4|31|32.45|31.05|32.46|31.06|32.39|30.99|39
1669890900000|2022-12-01 10:35:00|32.46|31.06|32.46|31.06|32.47|31.07|32.45|31.05|59
1669891200000|2022-12-01 10:40:00|32.47|31.07|32.48|31.08|32.48|31.08|32.46|31.06|12
1669891500000|2022-12-01 10:45:00|32.49|31.09|32.48|31.08|32.49|31.09|32.48|31.08|6
1669891800000|2022-12-01 10:50:00|32.47|31.07|32.45|31.05|32.47|31.07|32.45|31.05|5
1669892100000|2022-12-01 10:55:00|32.44|31.04|32.44|31.04|32.44|31.04|32.44|31.04|1
1669892400000|2022-12-01 11:00:00|32.43|31.03|32.38|30.98|32.43|31.03|32.36|30.96|21
1669892700000|2022-12-01 11:05:00|32.39|30.99|32.41|31.01|32.42|31.02|32.39|30.99|9
1669893000000|2022-12-01 11:10:00|32.4|31|32.39|30.99|32.4|31|32.36|30.96|8
1669893300000|2022-12-01 11:15:00|32.4|31|32.41|31.01|32.42|31.02|32.39|30.99|6
1669893600000|2022-12-01 11:20:00|32.42|31.02|32.41|31.01|32.42|31.02|32.41|31.01|2
1669893900000|2022-12-01 11:25:00|32.4|31|32.4|31|32.4|31|32.36|30.96|13
1669894200000|2022-12-01 11:30:00|32.39|30.99|32.39|30.99|32.39|30.99|32.39|30.99|1
1669894500000|2022-12-01 11:35:00|32.4|31|32.41|31.01|32.41|31.01|32.4|31|8
1669894800000|2022-12-01 11:40:00|32.42|31.02|32.41|31.01|32.42|31.02|32.41|31.01|2
1669895100000|2022-12-01 11:45:00|32.4|31|32.42|31.02|32.42|31.02|32.39|30.99|11
1669895400000|2022-12-01 11:50:00|32.43|31.03|32.44|31.04|32.45|31.05|32.43|31.03|4
1669895700000|2022-12-01 11:55:00|32.45|31.05|32.45|31.05|32.46|31.06|32.44|31.04|17
1669896000000|2022-12-01 12:00:00|32.46|31.06|32.51|31.11|32.51|31.11|32.46|31.06|14
1669896300000|2022-12-01 12:05:00|32.52|31.12|32.5|31.1|32.52|31.12|32.5|31.1|11
1669896600000|2022-12-01 12:10:00|32.51|31.11|32.53|31.13|32.57|31.17|32.51|31.11|23
1669896900000|2022-12-01 12:15:00|32.54|31.14|32.5|31.1|32.59|31.19|32.5|31.1|45
1669897200000|2022-12-01 12:20:00|32.51|31.11|32.49|31.09|32.51|31.11|32.49|31.09|9
1669897500000|2022-12-01 12:25:00|32.48|31.08|32.45|31.05|32.48|31.08|32.43|31.03|14
1669897800000|2022-12-01 12:30:00|32.46|31.06|32.5|31.1|32.51|31.11|32.46|31.06|29
1669898100000|2022-12-01 12:35:00|32.49|31.09|32.46|31.06|32.5|31.1|32.45|31.05|8
1669898400000|2022-12-01 12:40:00|32.47|31.07|32.51|31.11|32.51|31.11|32.47|31.07|13
1669898700000|2022-12-01 12:45:00|32.5|31.1|32.51|31.11|32.51|31.11|32.48|31.08|15
1669899000000|2022-12-01 12:50:00|32.5|31.1|32.5|31.1|32.52|31.12|32.5|31.1|7
1669899300000|2022-12-01 12:55:00|32.51|31.11|32.52|31.12|32.53|31.13|32.51|31.11|16
1669899600000|2022-12-01 13:00:00|32.53|31.13|32.54|31.14|32.55|31.15|32.52|31.12|22
1669899900000|2022-12-01 13:05:00|32.55|31.15|32.59|31.19|32.59|31.19|32.55|31.15|27
1669900200000|2022-12-01 13:10:00|32.58|31.18|32.55|31.15|32.58|31.18|32.54|31.14|9
1669900500000|2022-12-01 13:15:00|32.54|31.14|32.47|31.07|32.54|31.14|32.47|31.07|14
1669900800000|2022-12-01 13:20:00|32.48|31.08|32.49|31.09|32.51|31.11|32.47|31.07|24
1669901100000|2022-12-01 13:25:00|32.5|31.1|32.44|31.04|32.51|31.11|32.44|31.04|27
1669901400000|2022-12-01 13:30:00|32.43|31.03|32.66|31.26|32.68|31.28|32.34|30.94|240
1669901700000|2022-12-01 13:35:00|32.67|31.27|32.59|31.19|32.67|31.27|32.52|31.12|73
1669902000000|2022-12-01 13:40:00|32.6|31.2|32.45|31.05|32.6|31.2|32.45|31.05|36
1669902300000|2022-12-01 13:45:00|32.44|31.04|32.19|30.79|32.44|31.04|32.19|30.79|149
1669902600000|2022-12-01 13:50:00|32.18|30.78|32.29|30.89|32.29|30.89|32.14|30.74|72
1669902900000|2022-12-01 13:55:00|32.28|30.88|32.35|30.95|32.39|30.99|32.27|30.87|48
1669903200000|2022-12-01 14:00:00|32.34|30.94|32.25|30.85|32.34|30.94|32.24|30.84|50
1669903500000|2022-12-01 14:05:00|32.24|30.84|32.36|30.96|32.36|30.96|32.24|30.84|45
1669903800000|2022-12-01 14:10:00|32.35|30.95|32.33|30.93|32.38|30.98|32.3|30.9|25
1669904100000|2022-12-01 14:15:00|32.32|30.92|32.23|30.83|32.32|30.92|32.23|30.83|28
1669904400000|2022-12-01 14:20:00|32.24|30.84|32.25|30.85|32.27|30.87|32.19|30.79|69
1669904700000|2022-12-01 14:25:00|32.24|30.84|32.21|30.81|32.26|30.86|32.16|30.76|62
1669905000000|2022-12-01 14:30:00|32.22|30.82|32.32|30.92|32.35|30.95|32.19|30.79|53
1669905300000|2022-12-01 14:35:00|32.33|30.93|32.31|30.91|32.37|30.97|32.31|30.91|31
1669905600000|2022-12-01 14:40:00|32.3|30.9|32.31|30.91|32.33|30.93|32.29|30.89|16
1669905900000|2022-12-01 14:45:00|32.32|30.92|32.39|30.99|32.39|30.99|32.32|30.92|26
1669906200000|2022-12-01 14:50:00|32.38|30.98|32.45|31.05|32.45|31.05|32.38|30.98|24
1669906500000|2022-12-01 14:55:00|32.46|31.06|32.41|31.01|32.51|31.11|32.41|31.01|56
1669906800000|2022-12-01 15:00:00|32.42|31.02|32.35|30.95|32.48|31.08|32.32|30.92|161
1669907100000|2022-12-01 15:05:00|32.36|30.96|32.29|30.89|32.36|30.96|32.25|30.85|30
1669907400000|2022-12-01 15:10:00|32.28|30.88|32.04|30.64|32.29|30.89|31.98|30.58|87
1669907700000|2022-12-01 15:15:00|32.05|30.65|32.06|30.66|32.13|30.73|31.96|30.56|145
1669908000000|2022-12-01 15:20:00|32.07|30.67|32.09|30.69|32.1|30.7|32.02|30.62|81
1669908300000|2022-12-01 15:25:00|32.1|30.7|32.17|30.77|32.24|30.84|32.07|30.67|86
1669908600000|2022-12-01 15:30:00|32.18|30.78|32.19|30.79|32.23|30.83|32.07|30.67|90
1669908900000|2022-12-01 15:35:00|32.2|30.8|32.19|30.79|32.22|30.82|32.17|30.77|54
1669909200000|2022-12-01 15:40:00|32.2|30.8|32.19|30.79|32.22|30.82|32.16|30.76|46
1669909500000|2022-12-01 15:45:00|32.18|30.78|32.23|30.83|32.24|30.84|32.17|30.77|28
1669909800000|2022-12-01 15:50:00|32.24|30.84|32.26|30.86|32.29|30.89|32.24|30.84|30
1669910100000|2022-12-01 15:55:00|32.25|30.85|32.29|30.89|32.29|30.89|32.25|30.85|21
1669910400000|2022-12-01 16:00:00|32.28|30.88|32.27|30.87|32.28|30.88|32.24|30.84|16
1669910700000|2022-12-01 16:05:00|32.28|30.88|32.24|30.84|32.28|30.88|32.21|30.81|26
1669911000000|2022-12-01 16:10:00|32.23|30.83|32.18|30.78|32.25|30.85|32.17|30.77|22
1669911300000|2022-12-01 16:15:00|32.17|30.77|32.11|30.71|32.17|30.77|32.06|30.66|45
1669911600000|2022-12-01 16:20:00|32.12|30.72|32.15|30.75|32.17|30.77|32.12|30.72|23
1669911900000|2022-12-01 16:25:00|32.14|30.74|32.16|30.76|32.18|30.78|32.14|30.74|19
1669912200000|2022-12-01 16:30:00|32.17|30.77|32.2|30.8|32.2|30.8|32.15|30.75|12
1669912500000|2022-12-01 16:35:00|32.19|30.79|32.22|30.82|32.23|30.83|32.19|30.79|17
1669912800000|2022-12-01 16:40:00|32.21|30.81|32.22|30.82|32.22|30.82|32.21|30.81|10
1669913100000|2022-12-01 16:45:00|32.21|30.81|32.21|30.81|32.25|30.85|32.21|30.81|27
1669913400000|2022-12-01 16:50:00|32.22|30.82|32.2|30.8|32.23|30.83|32.19|30.79|15
1669913700000|2022-12-01 16:55:00|32.19|30.79|32.21|30.81|32.23|30.83|32.19|30.79|16
1669914000000|2022-12-01 17:00:00|32.2|30.8|32.18|30.78|32.2|30.8|32.18|30.78|17
1669914300000|2022-12-01 17:05:00|32.19|30.79|32.14|30.74|32.19|30.79|32.1|30.7|16
1669914600000|2022-12-01 17:10:00|32.13|30.73|32.15|30.75|32.16|30.76|32.13|30.73|21
1669914900000|2022-12-01 17:15:00|32.14|30.74|32.12|30.72|32.14|30.74|32.12|30.72|15
1669915200000|2022-12-01 17:20:00|32.11|30.71|32.18|30.78|32.18|30.78|32.11|30.71|24
1669915500000|2022-12-01 17:25:00|32.2|30.8|32.24|30.84|32.24|30.84|32.2|30.8|17
1669915800000|2022-12-01 17:30:00|32.23|30.83|32.28|30.88|32.28|30.88|32.23|30.83|23
1669916100000|2022-12-01 17:35:00|32.27|30.87|32.25|30.85|32.28|30.88|32.23|30.83|16
1669916400000|2022-12-01 17:40:00|32.24|30.84|32.24|30.84|32.25|30.85|32.23|30.83|7
1669916700000|2022-12-01 17:45:00|32.25|30.85|32.26|30.86|32.26|30.86|32.24|30.84|10
1669917000000|2022-12-01 17:50:00|32.27|30.87|32.28|30.88|32.28|30.88|32.27|30.87|2
1669917300000|2022-12-01 17:55:00|32.27|30.87|32.26|30.86|32.28|30.88|32.26|30.86|20
1669917600000|2022-12-01 18:00:00|32.27|30.87|32.27|30.87|32.28|30.88|32.27|30.87|5
1669917900000|2022-12-01 18:05:00|32.28|30.88|32.38|30.98|32.38|30.98|32.28|30.88|13
1669918200000|2022-12-01 18:10:00|32.37|30.97|32.38|30.98|32.38|30.98|32.36|30.96|8
1669918500000|2022-12-01 18:15:00|32.37|30.97|32.3|30.9|32.37|30.97|32.3|30.9|11
1669918800000|2022-12-01 18:20:00|32.29|30.89|32.29|30.89|32.31|30.91|32.28|30.88|13
1669919100000|2022-12-01 18:25:00|32.28|30.88|32.28|30.88|32.29|30.89|32.28|30.88|7
1669919400000|2022-12-01 18:30:00|32.27|30.87|32.24|30.84|32.27|30.87|32.23|30.83|14
1669919700000|2022-12-01 18:35:00|32.23|30.83|32.22|30.82|32.23|30.83|32.21|30.81|8
1669920000000|2022-12-01 18:40:00|32.21|30.81|32.26|30.86|32.26|30.86|32.2|30.8|18
1669920300000|2022-12-01 18:45:00|32.25|30.85|32.27|30.87|32.28|30.88|32.25|30.85|13
1669920600000|2022-12-01 18:50:00|32.26|30.86|32.21|30.81|32.26|30.86|32.21|30.81|8
1669920900000|2022-12-01 18:55:00|32.22|30.82|32.21|30.81|32.22|30.82|32.21|30.81|2
1669921200000|2022-12-01 19:00:00|32.2|30.8|32.17|30.77|32.2|30.8|32.16|30.76|12
1669921500000|2022-12-01 19:05:00|32.18|30.78|32.16|30.76|32.19|30.79|32.15|30.75|9
1669921800000|2022-12-01 19:10:00|32.15|30.75|32.14|30.74|32.16|30.76|32.13|30.73|7
1669922100000|2022-12-01 19:15:00|32.15|30.75|32.17|30.77|32.17|30.77|32.15|30.75|7
1669922400000|2022-12-01 19:20:00|32.16|30.76|32.16|30.76|32.16|30.76|32.16|30.76|1
1669922700000|2022-12-01 19:25:00|32.17|30.77|32.16|30.76|32.17|30.77|32.16|30.76|4
1669923000000|2022-12-01 19:30:00|32.15|30.75|32.17|30.77|32.17|30.77|32.15|30.75|19
1669923300000|2022-12-01 19:35:00|32.16|30.76|32.22|30.82|32.22|30.82|32.16|30.76|24
1669923600000|2022-12-01 19:40:00|32.21|30.81|32.21|30.81|32.23|30.83|32.2|30.8|17
1669923900000|2022-12-01 19:45:00|32.2|30.8|32.22|30.82|32.23|30.83|32.2|30.8|9
1669924200000|2022-12-01 19:50:00|32.21|30.81|32.2|30.8|32.22|30.82|32.19|30.79|8
1669924500000|2022-12-01 19:55:00|32.19|30.79|32.19|30.79|32.2|30.8|32.17|30.77|15
1669924800000|2022-12-01 20:00:00|32.18|30.78|32.18|30.78|32.2|30.8|32.17|30.77|9
1669925400000|2022-12-01 20:10:00|32.17|30.77|32.18|30.78|32.2|30.8|32.17|30.77|10
1669925700000|2022-12-01 20:15:00|32.19|30.79|32.21|30.81|32.21|30.81|32.19|30.79|9
1669926000000|2022-12-01 20:20:00|32.22|30.82|32.23|30.83|32.23|30.83|32.22|30.82|2
1669926300000|2022-12-01 20:25:00|32.22|30.82|32.21|30.81|32.23|30.83|32.21|30.81|8
1669926600000|2022-12-01 20:30:00|32.2|30.8|32.2|30.8|32.22|30.82|32.2|30.8|7
1669926900000|2022-12-01 20:35:00|32.21|30.81|32.21|30.81|32.21|30.81|32.2|30.8|3
1669927200000|2022-12-01 20:40:00|32.2|30.8|32.23|30.83|32.23|30.83|32.19|30.79|8
1669927500000|2022-12-01 20:45:00|32.24|30.84|32.24|30.84|32.26|30.86|32.24|30.84|5
1669927800000|2022-12-01 20:50:00|32.25|30.85|32.24|30.84|32.25|30.85|32.24|30.84|4
1669928100000|2022-12-01 20:55:00|32.25|30.85|32.13|30.73|32.25|30.85|32.12|30.72|20
1669928400000|2022-12-01 21:00:00|32.12|30.72|32.03|30.63|32.13|30.73|32.01|30.61|32
1669928700000|2022-12-01 21:05:00|32.04|30.64|32.02|30.62|32.05|30.65|32|30.6|27
1669929000000|2022-12-01 21:10:00|32.03|30.63|32.04|30.64|32.04|30.64|32.03|30.63|8
1669929300000|2022-12-01 21:15:00|32.05|30.65|32.1|30.7|32.1|30.7|32.04|30.64|10
1669929600000|2022-12-01 21:20:00|32.11|30.71|32.11|30.71|32.11|30.71|32.1|30.7|7
1669929900000|2022-12-01 21:25:00|32.1|30.7|32.1|30.7|32.12|30.72|32.07|30.67|13
1669930200000|2022-12-01 21:30:00|32.11|30.71|32.12|30.72|32.13|30.73|32.11|30.71|4
1669930500000|2022-12-01 21:35:00|32.13|30.73|32.11|30.71|32.14|30.74|32.11|30.71|5
1669930800000|2022-12-01 21:40:00|32.1|30.7|32.12|30.72|32.12|30.72|32.1|30.7|3
1669931100000|2022-12-01 21:45:00|32.11|30.71|32.14|30.74|32.14|30.74|32.11|30.71|8
1669931400000|2022-12-01 21:50:00|32.15|30.75|32.14|30.74|32.15|30.75|32.14|30.74|2
1669932000000|2022-12-01 22:00:00|32.13|30.73|32.14|30.74|32.14|30.74|32.11|30.71|20
1669932300000|2022-12-01 22:05:00|32.15|30.75|32.14|30.74|32.15|30.75|32.13|30.73|6
1669932600000|2022-12-01 22:10:00|32.15|30.75|32.15|30.75|32.15|30.75|32.14|30.74|3
1669932900000|2022-12-01 22:15:00|32.17|30.77|32.16|30.76|32.17|30.77|32.16|30.76|12
1669933200000|2022-12-01 22:20:00|32.17|30.77|32.21|30.81|32.27|30.87|32.17|30.77|33
1669933500000|2022-12-01 22:25:00|32.2|30.8|32.18|30.78|32.2|30.8|32.18|30.78|7
1669933800000|2022-12-01 22:30:00|32.19|30.79|32.23|30.83|32.23|30.83|32.19|30.79|7
1669934100000|2022-12-01 22:35:00|32.22|30.82|32.24|30.84|32.24|30.84|32.21|30.81|9
1669935000000|2022-12-01 22:50:00|32.25|30.85|32.2|30.8|32.25|30.85|32.2|30.8|20
1669935300000|2022-12-01 22:55:00|32.21|30.81|32.21|30.81|32.22|30.82|32.21|30.81|3
1669935600000|2022-12-01 23:00:00|32.22|30.82|32.25|30.85|32.26|30.86|32.22|30.82|14
1669935900000|2022-12-01 23:05:00|32.24|30.84|32.2|30.8|32.24|30.84|32.2|30.8|13
1669936200000|2022-12-01 23:10:00|32.21|30.81|32.2|30.8|32.22|30.82|32.2|30.8|10
1669936500000|2022-12-01 23:15:00|32.21|30.81|32.12|30.72|32.21|30.81|32.12|30.72|10
1669936800000|2022-12-01 23:20:00|32.11|30.71|32.06|30.66|32.11|30.71|32.02|30.62|34
1669937100000|2022-12-01 23:25:00|32.05|30.65|32.07|30.67|32.07|30.67|32.04|30.64|9
1669937400000|2022-12-01 23:30:00|32.06|30.66|32.09|30.69|32.1|30.7|32.05|30.65|12
1669937700000|2022-12-01 23:35:00|32.1|30.7|32.12|30.72|32.13|30.73|32.1|30.7|7
1669938000000|2022-12-01 23:40:00|32.11|30.71|32.12|30.72|32.12|30.72|32.11|30.71|12
1669938300000|2022-12-01 23:45:00|32.11|30.71|32.11|30.71|32.12|30.72|32.11|30.71|7
1669938600000|2022-12-01 23:50:00|32.12|30.72|32.11|30.71|32.12|30.72|32.11|30.71|10
1669938900000|2022-12-01 23:55:00|32.12|30.72|32.14|30.74|32.14|30.74|32.12|30.72|3
1669939200000|2022-12-02 00:00:00|32.15|30.75|32.08|30.68|32.15|30.75|32.08|30.68|16
1669939500000|2022-12-02 00:05:00|32.09|30.69|32.12|30.72|32.17|30.77|32.08|30.68|22
1669939800000|2022-12-02 00:10:00|32.14|30.74|32.15|30.75|32.17|30.77|32.12|30.72|12
1669940100000|2022-12-02 00:15:00|32.14|30.74|32.13|30.73|32.14|30.74|32.11|30.71|16
1669940400000|2022-12-02 00:20:00|32.14|30.74|32.11|30.71|32.14|30.74|32.11|30.71|10
1669940700000|2022-12-02 00:25:00|32.12|30.72|32.1|30.7|32.13|30.73|32.1|30.7|7
1669941000000|2022-12-02 00:30:00|32.09|30.69|32.13|30.73|32.15|30.75|32.09|30.69|9
1669941300000|2022-12-02 00:35:00|32.14|30.74|32.25|30.85|32.26|30.86|32.14|30.74|36
1669941600000|2022-12-02 00:40:00|32.26|30.86|32.28|30.88|32.28|30.88|32.22|30.82|19
1669941900000|2022-12-02 00:45:00|32.27|30.87|32.22|30.82|32.27|30.87|32.22|30.82|19
1669942200000|2022-12-02 00:50:00|32.23|30.83|32.24|30.84|32.25|30.85|32.2|30.8|20
1669942500000|2022-12-02 00:55:00|32.25|30.85|32.29|30.89|32.29|30.89|32.24|30.84|17
1669942800000|2022-12-02 01:00:00|32.3|30.9|32.29|30.89|32.31|30.91|32.24|30.84|24
1669943100000|2022-12-02 01:05:00|32.3|30.9|32.27|30.87|32.3|30.9|32.26|30.86|12
1669943400000|2022-12-02 01:10:00|32.28|30.88|32.27|30.87|32.28|30.88|32.25|30.85|18
1669943700000|2022-12-02 01:15:00|32.26|30.86|32.21|30.81|32.26|30.86|32.21|30.81|8
1669944000000|2022-12-02 01:20:00|32.2|30.8|32.17|30.77|32.2|30.8|32.16|30.76|5
1669944300000|2022-12-02 01:25:00|32.18|30.78|32.13|30.73|32.2|30.8|32.13|30.73|9
1669944600000|2022-12-02 01:30:00|32.14|30.74|32.15|30.75|32.17|30.77|32.13|30.73|14
1669944900000|2022-12-02 01:35:00|32.14|30.74|32.11|30.71|32.14|30.74|32.11|30.71|8
1669945200000|2022-12-02 01:40:00|32.1|30.7|32.08|30.68|32.12|30.72|32.06|30.66|20
1669945500000|2022-12-02 01:45:00|32.07|30.67|31.88|30.48|32.07|30.67|31.77|30.37|111
1669945800000|2022-12-02 01:50:00|31.87|30.47|32|30.6|32|30.6|31.81|30.41|52
1669946100000|2022-12-02 01:55:00|31.99|30.59|32.02|30.62|32.03|30.63|31.96|30.56|17
1669946400000|2022-12-02 02:00:00|32.01|30.61|32.06|30.66|32.06|30.66|32.01|30.61|20
1669946700000|2022-12-02 02:05:00|32.07|30.67|32.05|30.65|32.07|30.67|32.02|30.62|13
1669947000000|2022-12-02 02:10:00|32.04|30.64|31.84|30.44|32.04|30.64|31.8|30.4|84
1669947300000|2022-12-02 02:15:00|31.83|30.43|31.92|30.52|31.95|30.55|31.8|30.4|64
1669947600000|2022-12-02 02:20:00|31.93|30.53|32|30.6|32|30.6|31.93|30.53|32
1669947900000|2022-12-02 02:25:00|32.01|30.61|32.02|30.62|32.06|30.66|32|30.6|20
1669948200000|2022-12-02 02:30:00|32.03|30.63|32.05|30.65|32.05|30.65|31.98|30.58|41
1669948500000|2022-12-02 02:35:00|32.06|30.66|32.07|30.67|32.09|30.69|32.04|30.64|17
1669948800000|2022-12-02 02:40:00|32.06|30.66|32.03|30.63|32.07|30.67|32.01|30.61|18
1669949100000|2022-12-02 02:45:00|32.02|30.62|31.98|30.58|32.02|30.62|31.98|30.58|11
1669949400000|2022-12-02 02:50:00|31.97|30.57|32.05|30.65|32.05|30.65|31.97|30.57|13
1669949700000|2022-12-02 02:55:00|32.04|30.64|32.06|30.66|32.07|30.67|32.03|30.63|15
1669950000000|2022-12-02 03:00:00|32.05|30.65|32.08|30.68|32.08|30.68|32.05|30.65|10
1669950300000|2022-12-02 03:05:00|32.09|30.69|32.1|30.7|32.11|30.71|32.08|30.68|6
1669950600000|2022-12-02 03:10:00|32.09|30.69|32.13|30.73|32.14|30.74|32.09|30.69|19
1669950900000|2022-12-02 03:15:00|32.12|30.72|32.1|30.7|32.13|30.73|32.08|30.68|23
1669951200000|2022-12-02 03:20:00|32.09|30.69|32.06|30.66|32.12|30.72|32.06|30.66|23
1669951500000|2022-12-02 03:25:00|32.07|30.67|32.05|30.65|32.09|30.69|32.05|30.65|25
1669951800000|2022-12-02 03:30:00|32.04|30.64|32.03|30.63|32.04|30.64|32.02|30.62|8
1669952100000|2022-12-02 03:35:00|32.02|30.62|32.02|30.62|32.03|30.63|32.01|30.61|5
1669952400000|2022-12-02 03:40:00|32.03|30.63|32.03|30.63|32.03|30.63|32.03|30.63|1
1669952700000|2022-12-02 03:45:00|32.04|30.64|31.98|30.58|32.05|30.65|31.98|30.58|21
1669953000000|2022-12-02 03:50:00|31.99|30.59|31.96|30.56|31.99|30.59|31.96|30.56|8
1669953300000|2022-12-02 03:55:00|31.95|30.55|31.97|30.57|31.97|30.57|31.92|30.52|12
1669953600000|2022-12-02 04:00:00|31.96|30.56|31.94|30.54|31.96|30.56|31.93|30.53|15
1669953900000|2022-12-02 04:05:00|31.93|30.53|31.87|30.47|31.93|30.53|31.85|30.45|14
1669954200000|2022-12-02 04:10:00|31.86|30.46|31.86|30.46|31.89|30.49|31.79|30.39|46
1669954500000|2022-12-02 04:15:00|31.85|30.45|31.97|30.57|31.97|30.57|31.85|30.45|26
1669954800000|2022-12-02 04:20:00|31.96|30.56|32|30.6|32|30.6|31.94|30.54|19
1669955100000|2022-12-02 04:25:00|32.01|30.61|32.03|30.63|32.06|30.66|32.01|30.61|14
1669955400000|2022-12-02 04:30:00|32.04|30.64|32.06|30.66|32.07|30.67|32.03|30.63|19
1669955700000|2022-12-02 04:35:00|32.05|30.65|32.02|30.62|32.06|30.66|32.01|30.61|16
1669956000000|2022-12-02 04:40:00|32.03|30.63|32.02|30.62|32.05|30.65|32.02|30.62|24
1669956300000|2022-12-02 04:45:00|32.03|30.63|32.04|30.64|32.05|30.65|32.02|30.62|12
1669956600000|2022-12-02 04:50:00|32.05|30.65|32.07|30.67|32.07|30.67|32.04|30.64|5
1669956900000|2022-12-02 04:55:00|32.06|30.66|32.08|30.68|32.09|30.69|32.06|30.66|5
1669957200000|2022-12-02 05:00:00|32.07|30.67|32.08|30.68|32.08|30.68|32.06|30.66|10
1669957500000|2022-12-02 05:05:00|32.09|30.69|32.1|30.7|32.11|30.71|32.09|30.69|6
1669957800000|2022-12-02 05:10:00|32.11|30.71|32.12|30.72|32.13|30.73|32.11|30.71|8
1669958100000|2022-12-02 05:15:00|32.13|30.73|32.1|30.7|32.13|30.73|32.1|30.7|10
1669958400000|2022-12-02 05:20:00|32.11|30.71|32.11|30.71|32.12|30.72|32.11|30.71|7
1669958700000|2022-12-02 05:25:00|32.1|30.7|32.1|30.7|32.11|30.71|32.1|30.7|7
1669959000000|2022-12-02 05:30:00|32.11|30.71|32.06|30.66|32.11|30.71|32.06|30.66|22
1669959300000|2022-12-02 05:35:00|32.05|30.65|32.06|30.66|32.06|30.66|32.04|30.64|6
1669959600000|2022-12-02 05:40:00|32.05|30.65|31.98|30.58|32.06|30.66|31.98|30.58|18
1669959900000|2022-12-02 05:45:00|32|30.6|32.02|30.62|32.02|30.62|31.99|30.59|13
1669960200000|2022-12-02 05:50:00|32.01|30.61|32.02|30.62|32.02|30.62|32.01|30.61|18
1669960500000|2022-12-02 05:55:00|32.01|30.61|32|30.6|32.02|30.62|32|30.6|10
1669960800000|2022-12-02 06:00:00|32.01|30.61|32.02|30.62|32.03|30.63|32|30.6|28
1669961100000|2022-12-02 06:05:00|32.03|30.63|32.01|30.61|32.03|30.63|32.01|30.61|3
1669961400000|2022-12-02 06:10:00|32|30.6|32.01|30.61|32.01|30.61|32|30.6|2
1669961700000|2022-12-02 06:15:00|32|30.6|32.03|30.63|32.03|30.63|32|30.6|10
1669962000000|2022-12-02 06:20:00|32.02|30.62|32.07|30.67|32.07|30.67|32.02|30.62|14
1669962300000|2022-12-02 06:25:00|32.08|30.68|32.08|30.68|32.08|30.68|32.07|30.67|3
1669962600000|2022-12-02 06:30:00|32.09|30.69|32.04|30.64|32.09|30.69|32.03|30.63|10
1669962900000|2022-12-02 06:35:00|32.03|30.63|32.02|30.62|32.03|30.63|32.02|30.62|4
1669963200000|2022-12-02 06:40:00|32.03|30.63|31.96|30.56|32.03|30.63|31.96|30.56|16
1669963500000|2022-12-02 06:45:00|31.97|30.57|31.99|30.59|32|30.6|31.97|30.57|17
1669963800000|2022-12-02 06:50:00|31.98|30.58|31.96|30.56|31.99|30.59|31.96|30.56|11
1669964100000|2022-12-02 06:55:00|31.97|30.57|31.95|30.55|31.97|30.57|31.94|30.54|9
1669964400000|2022-12-02 07:00:00|31.94|30.54|31.93|30.53|31.94|30.54|31.89|30.49|28
1669964700000|2022-12-02 07:05:00|31.94|30.54|31.96|30.56|31.97|30.57|31.93|30.53|23
1669965000000|2022-12-02 07:10:00|31.97|30.57|32|30.6|32|30.6|31.97|30.57|8
1669965300000|2022-12-02 07:15:00|32.01|30.61|32.01|30.61|32.03|30.63|32.01|30.61|14
1669965600000|2022-12-02 07:20:00|32.02|30.62|32|30.6|32.02|30.62|31.99|30.59|11
1669965900000|2022-12-02 07:25:00|32.01|30.61|32.01|30.61|32.01|30.61|32|30.6|5
1669966200000|2022-12-02 07:30:00|32.02|30.62|32.03|30.63|32.03|30.63|32.02|30.62|8
1669966500000|2022-12-02 07:35:00|32.04|30.64|32.07|30.67|32.07|30.67|32.04|30.64|4
1669966800000|2022-12-02 07:40:00|32.06|30.66|32.1|30.7|32.1|30.7|32.06|30.66|13
1669967100000|2022-12-02 07:45:00|32.11|30.71|32.09|30.69|32.11|30.71|32.08|30.68|7
1669967400000|2022-12-02 07:50:00|32.1|30.7|32.1|30.7|32.1|30.7|32.09|30.69|5
1669967700000|2022-12-02 07:55:00|32.09|30.69|32.08|30.68|32.1|30.7|32.08|30.68|10
1669968000000|2022-12-02 08:00:00|32.07|30.67|32.08|30.68|32.08|30.68|32.05|30.65|6
1669968300000|2022-12-02 08:05:00|32.09|30.69|32.11|30.71|32.11|30.71|32.09|30.69|5
1669968600000|2022-12-02 08:10:00|32.1|30.7|32.1|30.7|32.1|30.7|32.1|30.7|1
1669968900000|2022-12-02 08:15:00|32.11|30.71|32.08|30.68|32.15|30.75|32.07|30.67|22
1669969200000|2022-12-02 08:20:00|32.09|30.69|32.08|30.68|32.09|30.69|32.07|30.67|4
1669969500000|2022-12-02 08:25:00|32.09|30.69|32.09|30.69|32.09|30.69|32.09|30.69|1
1669969800000|2022-12-02 08:30:00|32.08|30.68|32.1|30.7|32.11|30.71|32.07|30.67|7
1669970100000|2022-12-02 08:35:00|32.11|30.71|32.12|30.72|32.13|30.73|32.1|30.7|8
1669970400000|2022-12-02 08:40:00|32.11|30.71|32.14|30.74|32.14|30.74|32.11|30.71|8
1669970700000|2022-12-02 08:45:00|32.13|30.73|32.15|30.75|32.15|30.75|32.13|30.73|5
1669971300000|2022-12-02 08:55:00|32.14|30.74|32.16|30.76|32.16|30.76|32.14|30.74|3
1669971600000|2022-12-02 09:00:00|32.17|30.77|32.12|30.72|32.17|30.77|32.12|30.72|6
1669971900000|2022-12-02 09:05:00|32.13|30.73|32.16|30.76|32.16|30.76|32.13|30.73|8
1669972200000|2022-12-02 09:10:00|32.17|30.77|32.17|30.77|32.17|30.77|32.16|30.76|9
1669972500000|2022-12-02 09:15:00|32.18|30.78|32.19|30.79|32.19|30.79|32.17|30.77|8
1669972800000|2022-12-02 09:20:00|32.18|30.78|32.14|30.74|32.18|30.78|32.14|30.74|5
1669973100000|2022-12-02 09:25:00|32.15|30.75|32.17|30.77|32.17|30.77|32.15|30.75|5
1669973400000|2022-12-02 09:30:00|32.18|30.78|32.2|30.8|32.2|30.8|32.16|30.76|9
1669973700000|2022-12-02 09:35:00|32.21|30.81|32.24|30.84|32.24|30.84|32.2|30.8|27
1669974000000|2022-12-02 09:40:00|32.25|30.85|32.25|30.85|32.26|30.86|32.23|30.83|15
1669974300000|2022-12-02 09:45:00|32.24|30.84|32.24|30.84|32.24|30.84|32.24|30.84|1
1669974600000|2022-12-02 09:50:00|32.23|30.83|32.23|30.83|32.23|30.83|32.22|30.82|7
1669974900000|2022-12-02 09:55:00|32.22|30.82|32.22|30.82|32.23|30.83|32.22|30.82|9
1669975200000|2022-12-02 10:00:00|32.23|30.83|32.26|30.86|32.26|30.86|32.23|30.83|14
1669975500000|2022-12-02 10:05:00|32.25|30.85|32.26|30.86|32.26|30.86|32.25|30.85|6
1669975800000|2022-12-02 10:10:00|32.27|30.87|32.28|30.88|32.28|30.88|32.27|30.87|6
1669976100000|2022-12-02 10:15:00|32.27|30.87|32.32|30.92|32.32|30.92|32.27|30.87|22
1669976400000|2022-12-02 10:20:00|32.33|30.93|32.36|30.96|32.37|30.97|32.31|30.91|34
1669976700000|2022-12-02 10:25:00|32.35|30.95|32.32|30.92|32.35|30.95|32.32|30.92|12
1669977000000|2022-12-02 10:30:00|32.33|30.93|32.3|30.9|32.33|30.93|32.3|30.9|14
1669977300000|2022-12-02 10:35:00|32.31|30.91|32.33|30.93|32.33|30.93|32.31|30.91|5
1669977600000|2022-12-02 10:40:00|32.34|30.94|32.33|30.93|32.34|30.94|32.33|30.93|4
1669977900000|2022-12-02 10:45:00|32.34|30.94|32.35|30.95|32.35|30.95|32.32|30.92|12
1669978200000|2022-12-02 10:50:00|32.34|30.94|32.36|30.96|32.36|30.96|32.34|30.94|5
1669978500000|2022-12-02 10:55:00|32.37|30.97|32.4|31|32.4|31|32.36|30.96|18
1669978800000|2022-12-02 11:00:00|32.41|31.01|32.43|31.03|32.43|31.03|32.4|31|31
1669979100000|2022-12-02 11:05:00|32.44|31.04|32.37|30.97|32.44|31.04|32.36|30.96|14
1669979400000|2022-12-02 11:10:00|32.36|30.96|32.35|30.95|32.36|30.96|32.34|30.94|4
1669979700000|2022-12-02 11:15:00|32.34|30.94|32.35|30.95|32.36|30.96|32.33|30.93|8
1669980000000|2022-12-02 11:20:00|32.36|30.96|32.36|30.96|32.39|30.99|32.36|30.96|11
1669980300000|2022-12-02 11:25:00|32.35|30.95|32.42|31.02|32.46|31.06|32.32|30.92|30
1669980600000|2022-12-02 11:30:00|32.43|31.03|32.48|31.08|32.52|31.12|32.4|31|50
1669980900000|2022-12-02 11:35:00|32.47|31.07|32.5|31.1|32.54|31.14|32.47|31.07|18
1669981200000|2022-12-02 11:40:00|32.51|31.11|32.49|31.09|32.51|31.11|32.49|31.09|5
1669981500000|2022-12-02 11:45:00|32.5|31.1|32.44|31.04|32.5|31.1|32.44|31.04|27
1669981800000|2022-12-02 11:50:00|32.43|31.03|32.4|31|32.44|31.04|32.39|30.99|18
1669982100000|2022-12-02 11:55:00|32.39|30.99|32.38|30.98|32.39|30.99|32.37|30.97|4
1669982400000|2022-12-02 12:00:00|32.39|30.99|32.39|30.99|32.42|31.02|32.37|30.97|25
1669982700000|2022-12-02 12:05:00|32.4|31|32.43|31.03|32.44|31.04|32.39|30.99|14
1669983000000|2022-12-02 12:10:00|32.44|31.04|32.44|31.04|32.45|31.05|32.44|31.04|7
1669983300000|2022-12-02 12:15:00|32.45|31.05|32.45|31.05|32.48|31.08|32.45|31.05|9
1669983600000|2022-12-02 12:20:00|32.46|31.06|32.43|31.03|32.46|31.06|32.41|31.01|16
1669983900000|2022-12-02 12:25:00|32.42|31.02|32.44|31.04|32.44|31.04|32.39|30.99|13
1669984200000|2022-12-02 12:30:00|32.43|31.03|32.4|31|32.43|31.03|32.4|31|6
1669984500000|2022-12-02 12:35:00|32.41|31.01|32.44|31.04|32.44|31.04|32.4|31|10
1669984800000|2022-12-02 12:40:00|32.43|31.03|32.46|31.06|32.47|31.07|32.43|31.03|14
1669985100000|2022-12-02 12:45:00|32.47|31.07|32.45|31.05|32.48|31.08|32.45|31.05|7
1669985400000|2022-12-02 12:50:00|32.44|31.04|32.42|31.02|32.44|31.04|32.42|31.02|7
1669985700000|2022-12-02 12:55:00|32.43|31.03|32.45|31.05|32.46|31.06|32.42|31.02|21
1669986000000|2022-12-02 13:00:00|32.46|31.06|32.48|31.08|32.49|31.09|32.46|31.06|11
1669986300000|2022-12-02 13:05:00|32.49|31.09|32.45|31.05|32.5|31.1|32.43|31.03|26
1669986600000|2022-12-02 13:10:00|32.46|31.06|32.44|31.04|32.46|31.06|32.43|31.03|13
1669986900000|2022-12-02 13:15:00|32.45|31.05|32.35|30.95|32.45|31.05|32.34|30.94|32
1669987200000|2022-12-02 13:20:00|32.34|30.94|31.9|31.2|32.34|31.25|31.89|30.85|30
1669987500000|2022-12-02 13:25:00|31.91|31.21|31.98|31.28|32.36|31.3|31.9|30.86|55
1669987800000|2022-12-02 13:30:00|32.34|30.94|32.15|30.75|32.35|31.28|31.68|30.65|264
1669988100000|2022-12-02 13:35:00|32.16|30.76|31.84|31.14|32.2|31.14|31.77|30.72|64
1669988400000|2022-12-02 13:40:00|32.2|30.8|32.2|30.8|32.2|31.15|31.79|30.75|58
1669988700000|2022-12-02 13:45:00|31.85|31.15|31.83|31.13|32.18|31.15|31.74|30.71|46
1669989000000|2022-12-02 13:50:00|31.84|31.14|32.26|30.86|32.26|31.15|31.83|30.79|22
1669989300000|2022-12-02 13:55:00|31.9|31.2|31.89|31.19|32.26|31.2|31.86|30.81|14
1669989600000|2022-12-02 14:00:00|32.23|30.83|31.82|31.12|32.23|31.19|31.82|30.8|29
1669989900000|2022-12-02 14:05:00|31.81|31.11|31.79|31.09|32.16|31.11|31.77|30.73|38
1669990200000|2022-12-02 14:10:00|32.15|30.75|31.83|31.13|32.18|31.14|31.8|30.75|17
1669990500000|2022-12-02 14:15:00|31.84|31.14|31.87|31.17|32.22|31.18|31.84|30.81|13
1669990800000|2022-12-02 14:20:00|32.21|30.81|31.89|31.19|32.22|31.19|31.84|30.8|21
1669991100000|2022-12-02 14:25:00|32.23|30.83|31.83|31.13|32.23|31.18|31.83|30.79|16
1669991400000|2022-12-02 14:30:00|31.84|31.14|32.26|30.86|32.26|31.2|31.84|30.8|36
1669991700000|2022-12-02 14:35:00|31.91|31.21|31.97|31.27|32.32|31.28|31.91|30.86|36
1669992000000|2022-12-02 14:40:00|31.98|31.28|32.32|30.92|32.33|31.29|31.95|30.9|37
1669992300000|2022-12-02 14:45:00|32.31|30.91|32.29|30.89|32.34|30.94|32.29|30.89|18
1669992600000|2022-12-02 14:50:00|32.3|30.9|32.35|30.95|32.37|30.97|32.28|30.88|26
1669992900000|2022-12-02 14:55:00|32.36|30.96|32.4|31|32.4|31|32.34|30.94|15
1669993200000|2022-12-02 15:00:00|32.39|30.99|32.37|30.97|32.4|31|32.37|30.97|9
1669993500000|2022-12-02 15:05:00|32.36|30.96|32.39|30.99|32.39|30.99|32.32|30.92|15
1669993800000|2022-12-02 15:10:00|32.38|30.98|32.49|31.09|32.5|31.1|32.38|30.98|30
1669994100000|2022-12-02 15:15:00|32.48|31.08|32.44|31.04|32.49|31.09|32.43|31.03|23
1669994400000|2022-12-02 15:20:00|32.43|31.03|32.44|31.04|32.45|31.05|32.43|31.03|12
1669994700000|2022-12-02 15:25:00|32.45|31.05|32.43|31.03|32.45|31.05|32.42|31.02|17
1669995000000|2022-12-02 15:30:00|32.42|31.02|32.44|31.04|32.44|31.04|32.4|31|21
1669995300000|2022-12-02 15:35:00|32.43|31.03|32.4|31|32.43|31.03|32.39|30.99|8
1669995600000|2022-12-02 15:40:00|32.39|30.99|32.39|30.99|32.4|31|32.39|30.99|11
1669995900000|2022-12-02 15:45:00|32.38|30.98|32.39|30.99|32.39|30.99|32.37|30.97|4
1669996200000|2022-12-02 15:50:00|32.4|31|32.39|30.99|32.4|31|32.37|30.97|12
1669996500000|2022-12-02 15:55:00|32.4|31|32.37|30.97|32.4|31|32.37|30.97|10
1669996800000|2022-12-02 16:00:00|32.38|30.98|32.35|30.95|32.38|30.98|32.34|30.94|10
1669997100000|2022-12-02 16:05:00|32.36|30.96|32.33|30.93|32.36|30.96|32.33|30.93|8
1669997400000|2022-12-02 16:10:00|32.34|30.94|32.34|30.94|32.35|30.95|32.32|30.92|9
1669997700000|2022-12-02 16:15:00|32.35|30.95|32.3|30.9|32.36|30.96|32.28|30.88|22
1669998000000|2022-12-02 16:20:00|32.29|30.89|32.33|30.93|32.35|30.95|32.29|30.89|15
1669998300000|2022-12-02 16:25:00|32.34|30.94|32.35|30.95|32.35|30.95|32.34|30.94|8
1669998600000|2022-12-02 16:30:00|32.34|30.94|32.33|30.93|32.34|30.94|32.32|30.92|14
1669998900000|2022-12-02 16:35:00|32.34|30.94|32.29|30.89|32.34|30.94|32.28|30.88|10
1669999200000|2022-12-02 16:40:00|32.3|30.9|32.32|30.92|32.32|30.92|32.29|30.89|5
1669999500000|2022-12-02 16:45:00|32.33|30.93|32.33|30.93|32.36|30.96|32.33|30.93|19
1669999800000|2022-12-02 16:50:00|32.34|30.94|32.34|30.94|32.35|30.95|32.32|30.92|17
1670000100000|2022-12-02 16:55:00|32.35|30.95|32.34|30.94|32.35|30.95|32.34|30.94|4
1670000400000|2022-12-02 17:00:00|32.35|30.95|32.35|30.95|32.35|30.95|32.34|30.94|3
1670000700000|2022-12-02 17:05:00|32.34|30.94|32.36|30.96|32.38|30.98|32.34|30.94|13
1670001000000|2022-12-02 17:10:00|32.37|30.97|32.42|31.02|32.43|31.03|32.37|30.97|22
1670001300000|2022-12-02 17:15:00|32.43|31.03|32.43|31.03|32.44|31.04|32.42|31.02|9
1670001600000|2022-12-02 17:20:00|32.44|31.04|32.46|31.06|32.47|31.07|32.44|31.04|28
1670001900000|2022-12-02 17:25:00|32.45|31.05|32.42|31.02|32.45|31.05|32.42|31.02|6
1670002200000|2022-12-02 17:30:00|32.43|31.03|32.42|31.02|32.44|31.04|32.41|31.01|16
1670002500000|2022-12-02 17:35:00|32.41|31.01|32.37|30.97|32.43|31.03|32.37|30.97|21
1670002800000|2022-12-02 17:40:00|32.36|30.96|32.39|30.99|32.41|31.01|32.36|30.96|14
1670003100000|2022-12-02 17:45:00|32.38|30.98|32.39|30.99|32.4|31|32.38|30.98|8
1670003400000|2022-12-02 17:50:00|32.38|30.98|32.37|30.97|32.39|30.99|32.37|30.97|6
1670003700000|2022-12-02 17:55:00|32.36|30.96|32.36|30.96|32.36|30.96|32.34|30.94|7
1670004000000|2022-12-02 18:00:00|32.37|30.97|32.39|30.99|32.39|30.99|32.37|30.97|3
1670004300000|2022-12-02 18:05:00|32.4|31|32.41|31.01|32.42|31.02|32.4|31|4
1670004600000|2022-12-02 18:10:00|32.4|31|32.41|31.01|32.41|31.01|32.39|30.99|4
1670004900000|2022-12-02 18:15:00|32.4|31|32.41|31.01|32.42|31.02|32.4|31|4
1670005200000|2022-12-02 18:20:00|32.42|31.02|32.42|31.02|32.42|31.02|32.41|31.01|19
1670005500000|2022-12-02 18:25:00|32.41|31.01|32.42|31.02|32.42|31.02|32.4|31|6
1670005800000|2022-12-02 18:30:00|32.41|31.01|32.41|31.01|32.42|31.02|32.41|31.01|11
1670006100000|2022-12-02 18:35:00|32.42|31.02|32.43|31.03|32.43|31.03|32.42|31.02|2
1670006400000|2022-12-02 18:40:00|32.44|31.04|32.49|31.09|32.5|31.1|32.44|31.04|10
1670006700000|2022-12-02 18:45:00|32.5|31.1|32.5|31.1|32.51|31.11|32.49|31.09|7
1670007000000|2022-12-02 18:50:00|32.49|31.09|32.49|31.09|32.49|31.09|32.48|31.08|5
1670007300000|2022-12-02 18:55:00|32.48|31.08|32.5|31.1|32.5|31.1|32.48|31.08|21
1670007600000|2022-12-02 19:00:00|32.49|31.09|32.5|31.1|32.5|31.1|32.49|31.09|10
1670007900000|2022-12-02 19:05:00|32.51|31.11|32.52|31.12|32.56|31.16|32.51|31.11|14
1670008200000|2022-12-02 19:10:00|32.51|31.11|32.52|31.12|32.53|31.13|32.49|31.09|16
1670008500000|2022-12-02 19:15:00|32.54|31.14|32.61|31.21|32.62|31.22|32.54|31.14|28
1670008800000|2022-12-02 19:20:00|32.6|31.2|32.61|31.21|32.61|31.21|32.58|31.18|18
1670009100000|2022-12-02 19:25:00|32.62|31.22|32.59|31.19|32.62|31.22|32.59|31.19|8
1670009400000|2022-12-02 19:30:00|32.6|31.2|32.61|31.21|32.61|31.21|32.59|31.19|4
1670009700000|2022-12-02 19:35:00|32.6|31.2|32.59|31.19|32.62|31.22|32.59|31.19|10
1670010000000|2022-12-02 19:40:00|32.6|31.2|32.61|31.21|32.61|31.21|32.59|31.19|4
1670010300000|2022-12-02 19:45:00|32.62|31.22|32.65|31.25|32.65|31.25|32.62|31.22|24
1670010600000|2022-12-02 19:50:00|32.64|31.24|32.64|31.24|32.65|31.25|32.64|31.24|13
1670010900000|2022-12-02 19:55:00|32.65|31.25|32.66|31.26|32.66|31.26|32.65|31.25|10
1670011200000|2022-12-02 20:00:00|32.65|31.25|32.63|31.23|32.66|31.26|32.63|31.23|11
1670011500000|2022-12-02 20:05:00|32.64|31.24|32.64|31.24|32.65|31.25|32.63|31.23|21
1670011800000|2022-12-02 20:10:00|32.63|31.23|32.64|31.24|32.64|31.24|32.63|31.23|14
1670012100000|2022-12-02 20:15:00|32.63|31.23|32.64|31.24|32.64|31.24|32.63|31.23|4
1670012400000|2022-12-02 20:20:00|32.63|31.23|32.57|31.17|32.64|31.24|32.56|31.16|12
1670012700000|2022-12-02 20:25:00|32.58|31.18|32.57|31.17|32.6|31.2|32.57|31.17|8
1670013000000|2022-12-02 20:30:00|32.58|31.18|32.56|31.16|32.58|31.18|32.55|31.15|11
1670013300000|2022-12-02 20:35:00|32.57|31.17|32.58|31.18|32.6|31.2|32.57|31.17|12
1670013600000|2022-12-02 20:40:00|32.59|31.19|32.6|31.2|32.61|31.21|32.59|31.19|6
1670013900000|2022-12-02 20:45:00|32.59|31.19|32.6|31.2|32.63|31.23|32.59|31.19|10
1670014200000|2022-12-02 20:50:00|32.61|31.21|32.62|31.22|32.62|31.22|32.6|31.2|4
1670014500000|2022-12-02 20:55:00|32.63|31.23|32.62|31.22|32.68|31.28|32.62|31.22|25
1670014800000|2022-12-02 21:00:00|32.61|31.21|32.66|31.26|32.67|31.27|32.61|31.21|16
1670015100000|2022-12-02 21:05:00|32.65|31.25|32.66|31.26|32.67|31.27|32.65|31.25|12
1670015400000|2022-12-02 21:10:00|32.67|31.27|32.67|31.27|32.67|31.27|32.66|31.26|9
1670015700000|2022-12-02 21:15:00|32.68|31.28|32.64|31.24|32.68|31.28|32.64|31.24|13
1670016000000|2022-12-02 21:20:00|32.65|31.25|32.62|31.22|32.66|31.26|32.61|31.21|14
1670016300000|2022-12-02 21:25:00|32.63|31.23|32.61|31.21|32.63|31.23|32.61|31.21|5
1670016600000|2022-12-02 21:30:00|32.62|31.22|32.61|31.21|32.62|31.22|32.61|31.21|2
1670016900000|2022-12-02 21:35:00|32.62|31.22|32.61|31.21|32.62|31.22|32.61|31.21|6
1670017200000|2022-12-02 21:40:00|32.6|31.2|32.6|31.2|32.61|31.21|32.58|31.18|7
1670017500000|2022-12-02 21:45:00|32.61|31.21|32.62|31.22|32.62|31.22|32.61|31.21|4
1670018100000|2022-12-02 21:55:00|32.63|31.23|32.62|31.22|32.64|31.24|32.62|31.22|4
1670054400000|2022-12-03 08:00:00|32.51|31.11|32.51|31.11|32.52|31.12|32.46|31.06|18
1670054700000|2022-12-03 08:05:00|32.52|31.12|32.58|31.18|32.58|31.18|32.52|31.12|9
1670055000000|2022-12-03 08:10:00|32.59|31.19|32.58|31.18|32.59|31.19|32.57|31.17|4
1670055300000|2022-12-03 08:15:00|32.59|31.19|32.59|31.19|32.6|31.2|32.57|31.17|11
1670055600000|2022-12-03 08:20:00|32.6|31.2|32.62|31.22|32.62|31.22|32.59|31.19|23
1670055900000|2022-12-03 08:25:00|32.61|31.21|32.63|31.23|32.63|31.23|32.61|31.21|7
1670056200000|2022-12-03 08:30:00|32.62|31.22|32.57|31.17|32.63|31.23|32.56|31.16|9
1670056500000|2022-12-03 08:35:00|32.58|31.18|32.57|31.17|32.58|31.18|32.55|31.15|14
1670056800000|2022-12-03 08:40:00|32.56|31.16|32.52|31.12|32.57|31.17|32.52|31.12|11
1670057100000|2022-12-03 08:45:00|32.51|31.11|32.52|31.12|32.53|31.13|32.45|31.05|29
1670057400000|2022-12-03 08:50:00|32.51|31.11|32.53|31.13|32.53|31.13|32.49|31.09|11
1670057700000|2022-12-03 08:55:00|32.52|31.12|32.48|31.08|32.52|31.12|32.45|31.05|31
1670058000000|2022-12-03 09:00:00|32.47|31.07|32.53|31.13|32.53|31.13|32.44|31.04|21
1670058300000|2022-12-03 09:05:00|32.52|31.12|32.57|31.17|32.57|31.17|32.52|31.12|8
1670058600000|2022-12-03 09:10:00|32.58|31.18|32.6|31.2|32.62|31.22|32.57|31.17|26
1670058900000|2022-12-03 09:15:00|32.59|31.19|32.6|31.2|32.61|31.21|32.58|31.18|8
1670059200000|2022-12-03 09:20:00|32.61|31.21|32.62|31.22|32.62|31.22|32.61|31.21|6
1670059500000|2022-12-03 09:25:00|32.63|31.23|32.65|31.25|32.65|31.25|32.63|31.23|3
1670059800000|2022-12-03 09:30:00|32.64|31.24|32.65|31.25|32.65|31.25|32.64|31.24|8
1670060100000|2022-12-03 09:35:00|32.64|31.24|32.63|31.23|32.65|31.25|32.61|31.21|8
1670060400000|2022-12-03 09:40:00|32.64|31.24|32.78|31.38|32.78|31.38|32.64|31.24|29
1670060700000|2022-12-03 09:45:00|32.79|31.39|32.98|31.58|33.13|31.73|32.79|31.39|96
1670061000000|2022-12-03 09:50:00|32.99|31.59|33.17|31.77|33.19|31.79|32.98|31.58|100
1670061300000|2022-12-03 09:55:00|33.18|31.78|33.22|31.82|33.32|31.92|33.17|31.77|90
1670061600000|2022-12-03 10:00:00|33.21|31.81|33.11|31.71|33.29|31.89|33.1|31.7|59
1670061900000|2022-12-03 10:05:00|33.1|31.7|33.07|31.67|33.15|31.75|33.06|31.66|42
1670062200000|2022-12-03 10:10:00|33.06|31.66|33.03|31.63|33.07|31.67|33.01|31.61|23
1670062500000|2022-12-03 10:15:00|33.01|31.61|33.01|31.61|33.03|31.63|33.01|31.61|7
1670062800000|2022-12-03 10:20:00|33|31.6|33|31.6|33|31.6|32.97|31.57|14
1670063100000|2022-12-03 10:25:00|33.01|31.61|33.02|31.62|33.03|31.63|33.01|31.61|14
1670063400000|2022-12-03 10:30:00|33.01|31.61|33|31.6|33.01|31.61|32.97|31.57|32
1670063700000|2022-12-03 10:35:00|32.99|31.59|32.97|31.57|33.01|31.61|32.96|31.56|23
1670064000000|2022-12-03 10:40:00|32.96|31.56|32.9|31.5|32.96|31.56|32.9|31.5|31
1670064300000|2022-12-03 10:45:00|32.88|31.48|32.92|31.52|32.93|31.53|32.87|31.47|19
1670064600000|2022-12-03 10:50:00|32.91|31.51|32.92|31.52|32.93|31.53|32.91|31.51|10
1670064900000|2022-12-03 10:55:00|32.93|31.53|32.93|31.53|32.98|31.58|32.92|31.52|13
1670065200000|2022-12-03 11:00:00|32.92|31.52|32.9|31.5|32.93|31.53|32.88|31.48|19
1670065500000|2022-12-03 11:05:00|32.89|31.49|32.85|31.45|32.89|31.49|32.75|31.35|39
1670065800000|2022-12-03 11:10:00|32.84|31.44|32.87|31.47|32.87|31.47|32.83|31.43|18
1670066100000|2022-12-03 11:15:00|32.86|31.46|32.91|31.51|32.92|31.52|32.83|31.43|15
1670066400000|2022-12-03 11:20:00|32.92|31.52|32.91|31.51|32.93|31.53|32.89|31.49|26
1670066700000|2022-12-03 11:25:00|32.92|31.52|32.96|31.56|32.96|31.56|32.92|31.52|7
1670067000000|2022-12-03 11:30:00|32.95|31.55|32.95|31.55|32.96|31.56|32.95|31.55|7
1670067300000|2022-12-03 11:35:00|32.96|31.56|32.96|31.56|32.96|31.56|32.95|31.55|3
1670067600000|2022-12-03 11:40:00|32.97|31.57|33|31.6|33.01|31.61|32.97|31.57|8
1670067900000|2022-12-03 11:45:00|32.99|31.59|33|31.6|33|31.6|32.98|31.58|6
1670068200000|2022-12-03 11:50:00|33.02|31.62|33.06|31.66|33.08|31.68|33.02|31.62|11
1670068500000|2022-12-03 11:55:00|33.05|31.65|33.05|31.65|33.05|31.65|33.04|31.64|11
1670068800000|2022-12-03 12:00:00|33.04|31.64|32.99|31.59|33.05|31.65|32.99|31.59|10
1670069100000|2022-12-03 12:05:00|32.98|31.58|33|31.6|33.02|31.62|32.98|31.58|9
1670069400000|2022-12-03 12:10:00|33.01|31.61|33|31.6|33.01|31.61|32.99|31.59|6
1670069700000|2022-12-03 12:15:00|33.01|31.61|33.02|31.62|33.03|31.63|33.01|31.61|8
1670070000000|2022-12-03 12:20:00|33.01|31.61|32.97|31.57|33.02|31.62|32.96|31.56|10
1670070300000|2022-12-03 12:25:00|32.96|31.56|32.88|31.48|32.96|31.56|32.88|31.48|10
1670070600000|2022-12-03 12:30:00|32.89|31.49|32.91|31.51|32.91|31.51|32.88|31.48|9
1670070900000|2022-12-03 12:35:00|32.9|31.5|32.89|31.49|32.91|31.51|32.89|31.49|8
1670071200000|2022-12-03 12:40:00|32.9|31.5|32.85|31.45|32.9|31.5|32.85|31.45|14
1670071500000|2022-12-03 12:45:00|32.86|31.46|32.89|31.49|32.89|31.49|32.85|31.45|8
1670071800000|2022-12-03 12:50:00|32.9|31.5|32.96|31.56|32.97|31.57|32.9|31.5|10
1670072100000|2022-12-03 12:55:00|32.97|31.57|32.97|31.57|32.98|31.58|32.97|31.57|3
1670072400000|2022-12-03 13:00:00|32.96|31.56|32.98|31.58|32.98|31.58|32.93|31.53|9
1670072700000|2022-12-03 13:05:00|32.97|31.57|32.99|31.59|32.99|31.59|32.96|31.56|9
1670073000000|2022-12-03 13:10:00|32.98|31.58|33.01|31.61|33.04|31.64|32.98|31.58|19
1670073300000|2022-12-03 13:15:00|33.02|31.62|32.97|31.57|33.04|31.64|32.97|31.57|10
1670073600000|2022-12-03 13:20:00|32.98|31.58|33.01|31.61|33.01|31.61|32.98|31.58|15
1670073900000|2022-12-03 13:25:00|33|31.6|33.01|31.61|33.01|31.61|32.99|31.59|4
1670074200000|2022-12-03 13:30:00|33|31.6|33|31.6|33|31.6|32.99|31.59|3
1670074500000|2022-12-03 13:35:00|32.99|31.59|32.98|31.58|33|31.6|32.97|31.57|10
1670074800000|2022-12-03 13:40:00|32.99|31.59|32.99|31.59|32.99|31.59|32.99|31.59|1
1670075100000|2022-12-03 13:45:00|33|31.6|33|31.6|33|31.6|32.98|31.58|3
1670075400000|2022-12-03 13:50:00|33.01|31.61|33.09|31.69|33.14|31.74|33.01|31.61|24
1670075700000|2022-12-03 13:55:00|33.1|31.7|33.06|31.66|33.11|31.71|33.06|31.66|11
1670076000000|2022-12-03 14:00:00|33.05|31.65|33.03|31.63|33.06|31.66|33.03|31.63|7
1670076300000|2022-12-03 14:05:00|33.04|31.64|33.08|31.68|33.08|31.68|33.03|31.63|9
1670076600000|2022-12-03 14:10:00|33.09|31.69|33.26|31.86|33.29|31.89|33.09|31.69|24
1670076900000|2022-12-03 14:15:00|33.27|31.87|33.14|31.74|33.31|31.91|33.14|31.74|64
1670077200000|2022-12-03 14:20:00|33.15|31.75|33.08|31.68|33.15|31.75|33.07|31.67|22
1670077500000|2022-12-03 14:25:00|33.09|31.69|33|31.6|33.09|31.69|32.95|31.55|42
1670077800000|2022-12-03 14:30:00|32.99|31.59|32.97|31.57|33|31.6|32.97|31.57|7
1670078100000|2022-12-03 14:35:00|32.96|31.56|32.97|31.57|32.97|31.57|32.96|31.56|4
1670078400000|2022-12-03 14:40:00|32.96|31.56|33.04|31.64|33.04|31.64|32.96|31.56|13
1670078700000|2022-12-03 14:45:00|33.03|31.63|33.01|31.61|33.04|31.64|33.01|31.61|9
1670079000000|2022-12-03 14:50:00|33.02|31.62|33.1|31.7|33.11|31.71|33.01|31.61|18
1670079300000|2022-12-03 14:55:00|33.11|31.71|33.12|31.72|33.15|31.75|33.08|31.68|23
1670079600000|2022-12-03 15:00:00|33.11|31.71|33.12|31.72|33.13|31.73|33.11|31.71|8
1670079900000|2022-12-03 15:05:00|33.13|31.73|33.18|31.78|33.18|31.78|33.13|31.73|16
1670080200000|2022-12-03 15:10:00|33.19|31.79|33.17|31.77|33.19|31.79|33.15|31.75|16
1670080500000|2022-12-03 15:15:00|33.18|31.78|33.21|31.81|33.21|31.81|33.18|31.78|10
1670080800000|2022-12-03 15:20:00|33.22|31.82|33.21|31.81|33.22|31.82|33.2|31.8|12
1670081100000|2022-12-03 15:25:00|33.22|31.82|33.24|31.84|33.25|31.85|33.21|31.81|33
1670081400000|2022-12-03 15:30:00|33.23|31.83|33.17|31.77|33.23|31.83|33.13|31.73|18
1670081700000|2022-12-03 15:35:00|33.16|31.76|33.17|31.77|33.17|31.77|33.13|31.73|8
1670082000000|2022-12-03 15:40:00|33.18|31.78|33.19|31.79|33.19|31.79|33.18|31.78|10
1670082300000|2022-12-03 15:45:00|33.2|31.8|33.21|31.81|33.23|31.83|33.2|31.8|10
1670082600000|2022-12-03 15:50:00|33.22|31.82|33.23|31.83|33.24|31.84|33.22|31.82|6
1670082900000|2022-12-03 15:55:00|33.24|31.84|33.27|31.87|33.28|31.88|33.23|31.83|44
1670083200000|2022-12-03 16:00:00|33.26|31.86|33.29|31.89|33.29|31.89|33.24|31.84|18
1670083500000|2022-12-03 16:05:00|33.28|31.88|33.22|31.82|33.28|31.88|33.21|31.81|17
1670083800000|2022-12-03 16:10:00|33.21|31.81|33.15|31.75|33.21|31.81|33.15|31.75|19
1670084100000|2022-12-03 16:15:00|33.16|31.76|33.16|31.76|33.18|31.78|33.15|31.75|9
1670084400000|2022-12-03 16:20:00|33.17|31.77|33.19|31.79|33.19|31.79|33.17|31.77|7
1670084700000|2022-12-03 16:25:00|33.18|31.78|33.15|31.75|33.18|31.78|33.15|31.75|6
1670085000000|2022-12-03 16:30:00|33.14|31.74|33.12|31.72|33.14|31.74|33.09|31.69|22
1670085300000|2022-12-03 16:35:00|33.11|31.71|33.05|31.65|33.12|31.72|33.05|31.65|15
1670085600000|2022-12-03 16:40:00|33.04|31.64|33.07|31.67|33.07|31.67|33.04|31.64|14
1670085900000|2022-12-03 16:45:00|33.06|31.66|33.05|31.65|33.06|31.66|33.01|31.61|18
1670086200000|2022-12-03 16:50:00|33.06|31.66|33.08|31.68|33.09|31.69|33.06|31.66|5
1670086500000|2022-12-03 16:55:00|33.07|31.67|33.07|31.67|33.07|31.67|33.04|31.64|9
1670086800000|2022-12-03 17:00:00|33.06|31.66|33.11|31.71|33.11|31.71|33.02|31.62|24
1670087100000|2022-12-03 17:05:00|33.1|31.7|33.11|31.71|33.12|31.72|33.09|31.69|14
1670087400000|2022-12-03 17:10:00|33.1|31.7|33.09|31.69|33.1|31.7|33.07|31.67|12
1670087700000|2022-12-03 17:15:00|33.08|31.68|33.16|31.76|33.16|31.76|33.08|31.68|19
1670088000000|2022-12-03 17:20:00|33.15|31.75|33.13|31.73|33.15|31.75|33.13|31.73|7
1670088300000|2022-12-03 17:25:00|33.12|31.72|33.13|31.73|33.13|31.73|33.1|31.7|6
1670088600000|2022-12-03 17:30:00|33.12|31.72|33.17|31.77|33.17|31.77|33.12|31.72|6
1670088900000|2022-12-03 17:35:00|33.16|31.76|33.15|31.75|33.16|31.76|33.15|31.75|2
1670089200000|2022-12-03 17:40:00|33.14|31.74|33.13|31.73|33.14|31.74|33.12|31.72|4
1670089800000|2022-12-03 17:50:00|33.12|31.72|33.13|31.73|33.13|31.73|33.12|31.72|4
1670090100000|2022-12-03 17:55:00|33.14|31.74|33.13|31.73|33.14|31.74|33.13|31.73|2
1670090400000|2022-12-03 18:00:00|33.14|31.74|33.13|31.73|33.14|31.74|33.12|31.72|6
1670090700000|2022-12-03 18:05:00|33.14|31.74|33.08|31.68|33.14|31.74|33.08|31.68|9
1670091000000|2022-12-03 18:10:00|33.07|31.67|33.05|31.65|33.07|31.67|33.04|31.64|9
1670091300000|2022-12-03 18:15:00|33.04|31.64|33.07|31.67|33.08|31.68|33.04|31.64|16
1670091600000|2022-12-03 18:20:00|33.08|31.68|33.08|31.68|33.08|31.68|33.08|31.68|1
1670091900000|2022-12-03 18:25:00|33.11|31.71|33.07|31.67|33.11|31.71|33.06|31.66|7
1670092200000|2022-12-03 18:30:00|33.08|31.68|33.08|31.68|33.09|31.69|33.07|31.67|5
1670092500000|2022-12-03 18:35:00|33.07|31.67|33.06|31.66|33.08|31.68|33.06|31.66|6
1670092800000|2022-12-03 18:40:00|33.07|31.67|33.08|31.68|33.08|31.68|33.07|31.67|2
1670093100000|2022-12-03 18:45:00|33.09|31.69|33.11|31.71|33.11|31.71|33.09|31.69|5
1670093400000|2022-12-03 18:50:00|33.1|31.7|33.11|31.71|33.12|31.72|33.07|31.67|18
1670093700000|2022-12-03 18:55:00|33.13|31.73|33.12|31.72|33.13|31.73|33.12|31.72|2
1670094000000|2022-12-03 19:00:00|33.11|31.71|33.11|31.71|33.11|31.71|33.09|31.69|11
1670094300000|2022-12-03 19:05:00|33.1|31.7|33.04|31.64|33.1|31.7|33.04|31.64|7
1670094600000|2022-12-03 19:10:00|33.05|31.65|33.04|31.64|33.05|31.65|33.04|31.64|2
1670094900000|2022-12-03 19:15:00|33.05|31.65|33.05|31.65|33.07|31.67|33.04|31.64|7
1670095200000|2022-12-03 19:20:00|33.06|31.66|33.05|31.65|33.06|31.66|33.05|31.65|2
1670095500000|2022-12-03 19:25:00|33.04|31.64|33.01|31.61|33.04|31.64|33.01|31.61|7
1670095800000|2022-12-03 19:30:00|33.02|31.62|33.04|31.64|33.04|31.64|33.02|31.62|5
1670096100000|2022-12-03 19:35:00|33.03|31.63|32.98|31.58|33.03|31.63|32.96|31.56|14
1670096400000|2022-12-03 19:40:00|32.97|31.57|33|31.6|33.01|31.61|32.97|31.57|6
1670096700000|2022-12-03 19:45:00|33.01|31.61|33.05|31.65|33.05|31.65|33.01|31.61|6
1670097000000|2022-12-03 19:50:00|33.06|31.66|33.05|31.65|33.08|31.68|33.05|31.65|20
1670097300000|2022-12-03 19:55:00|33.04|31.64|33.04|31.64|33.07|31.67|33.04|31.64|11
1670097600000|2022-12-03 20:00:00|33.03|31.63|33.02|31.62|33.04|31.64|33|31.6|40
1670097900000|2022-12-03 20:05:00|33.01|31.61|33.02|31.62|33.02|31.62|33.01|31.61|2
1670098200000|2022-12-03 20:10:00|33.03|31.63|33.01|31.61|33.03|31.63|33|31.6|5
1670098500000|2022-12-03 20:15:00|33.02|31.62|33.02|31.62|33.02|31.62|33.01|31.61|9
1670098800000|2022-12-03 20:20:00|33.01|31.61|32.99|31.59|33.02|31.62|32.97|31.57|13
1670099100000|2022-12-03 20:25:00|33|31.6|33|31.6|33|31.6|32.99|31.59|3
1670099400000|2022-12-03 20:30:00|32.99|31.59|32.95|31.55|33|31.6|32.95|31.55|11
1670099700000|2022-12-03 20:35:00|32.94|31.54|32.96|31.56|32.97|31.57|32.94|31.54|13
1670100000000|2022-12-03 20:40:00|32.97|31.57|33|31.6|33|31.6|32.97|31.57|6
1670100300000|2022-12-03 20:45:00|32.99|31.59|32.99|31.59|32.99|31.59|32.99|31.59|1
1670100600000|2022-12-03 20:50:00|33|31.6|32.99|31.59|33|31.6|32.99|31.59|2
1670100900000|2022-12-03 20:55:00|33|31.6|32.99|31.59|33|31.6|32.94|31.54|11
1670101200000|2022-12-03 21:00:00|32.98|31.58|32.95|31.55|33|31.6|32.95|31.55|8
1670101500000|2022-12-03 21:05:00|32.94|31.54|32.92|31.52|32.94|31.54|32.85|31.45|54
1670101800000|2022-12-03 21:10:00|32.91|31.51|32.92|31.52|32.93|31.53|32.91|31.51|10
1670102100000|2022-12-03 21:15:00|32.93|31.53|32.93|31.53|32.94|31.54|32.93|31.53|5
1670102400000|2022-12-03 21:20:00|32.92|31.52|32.89|31.49|32.92|31.52|32.89|31.49|6
1670102700000|2022-12-03 21:25:00|32.88|31.48|32.89|31.49|32.9|31.5|32.88|31.48|4
1670103000000|2022-12-03 21:30:00|32.88|31.48|32.85|31.45|32.88|31.48|32.85|31.45|8
1670103300000|2022-12-03 21:35:00|32.84|31.44|32.86|31.46|32.87|31.47|32.81|31.41|21
1670103600000|2022-12-03 21:40:00|32.85|31.45|32.88|31.48|32.89|31.49|32.85|31.45|7
1670103900000|2022-12-03 21:45:00|32.89|31.49|32.89|31.49|32.89|31.49|32.88|31.48|7
1670104200000|2022-12-03 21:50:00|32.88|31.48|32.89|31.49|32.89|31.49|32.88|31.48|2
1670104500000|2022-12-03 21:55:00|32.9|31.5|32.91|31.51|32.91|31.51|32.9|31.5|2
1670104800000|2022-12-03 22:00:00|32.9|31.5|32.89|31.49|32.9|31.5|32.89|31.49|2
1670105100000|2022-12-03 22:05:00|32.88|31.48|32.88|31.48|32.89|31.49|32.87|31.47|9
1670105400000|2022-12-03 22:10:00|32.87|31.47|32.85|31.45|32.88|31.48|32.84|31.44|11
1670105700000|2022-12-03 22:15:00|32.84|31.44|32.8|31.4|32.84|31.44|32.8|31.4|7
1670106000000|2022-12-03 22:20:00|32.81|31.41|32.77|31.37|32.81|31.41|32.76|31.36|19
1670106300000|2022-12-03 22:25:00|32.78|31.38|32.8|31.4|32.8|31.4|32.77|31.37|9
1670106600000|2022-12-03 22:30:00|32.79|31.39|32.6|31.2|32.79|31.39|32.6|31.2|37
1670106900000|2022-12-03 22:35:00|32.59|31.19|32.57|31.17|32.61|31.21|32.4|31|70
1670107200000|2022-12-03 22:40:00|32.58|31.18|32.49|31.09|32.59|31.19|32.47|31.07|61
1670107500000|2022-12-03 22:45:00|32.48|31.08|32.53|31.13|32.54|31.14|32.43|31.03|26
1670107800000|2022-12-03 22:50:00|32.52|31.12|32.57|31.17|32.59|31.19|32.52|31.12|16
1670108100000|2022-12-03 22:55:00|32.56|31.16|32.57|31.17|32.57|31.17|32.54|31.14|12
1670108400000|2022-12-03 23:00:00|32.56|31.16|32.58|31.18|32.59|31.19|32.52|31.12|19
1670108700000|2022-12-03 23:05:00|32.59|31.19|32.6|31.2|32.6|31.2|32.54|31.14|36
1670109000000|2022-12-03 23:10:00|32.59|31.19|32.6|31.2|32.65|31.25|32.59|31.19|28
1670109300000|2022-12-03 23:15:00|32.61|31.21|32.6|31.2|32.62|31.22|32.56|31.16|23
1670109600000|2022-12-03 23:20:00|32.59|31.19|32.59|31.19|32.6|31.2|32.57|31.17|9
1670109900000|2022-12-03 23:25:00|32.58|31.18|32.62|31.22|32.63|31.23|32.55|31.15|25
1670110200000|2022-12-03 23:30:00|32.61|31.21|32.53|31.13|32.62|31.22|32.51|31.11|39
1670110500000|2022-12-03 23:35:00|32.52|31.12|32.58|31.18|32.59|31.19|32.52|31.12|25
1670110800000|2022-12-03 23:40:00|32.59|31.19|32.67|31.27|32.67|31.27|32.58|31.18|21
1670111100000|2022-12-03 23:45:00|32.66|31.26|32.66|31.26|32.67|31.27|32.64|31.24|12
1670111400000|2022-12-03 23:50:00|32.67|31.27|32.69|31.29|32.69|31.29|32.66|31.26|7
1670111700000|2022-12-03 23:55:00|32.68|31.28|32.67|31.27|32.68|31.28|32.66|31.26|12
1670112000000|2022-12-04 00:00:00|32.66|31.26|32.75|31.35|32.75|31.35|32.66|31.26|15
1670112300000|2022-12-04 00:05:00|32.76|31.36|32.82|31.42|32.82|31.42|32.76|31.36|17
1670112600000|2022-12-04 00:10:00|32.83|31.43|32.88|31.48|32.88|31.48|32.8|31.4|32
1670112900000|2022-12-04 00:15:00|32.87|31.47|32.94|31.54|32.95|31.55|32.83|31.43|37
1670113200000|2022-12-04 00:20:00|32.95|31.55|32.97|31.57|33.02|31.62|32.94|31.54|36
1670113500000|2022-12-04 00:25:00|32.96|31.56|32.94|31.54|32.97|31.57|32.88|31.48|37
1670113800000|2022-12-04 00:30:00|32.95|31.55|32.92|31.52|32.96|31.56|32.89|31.49|22
1670114100000|2022-12-04 00:35:00|32.93|31.53|32.84|31.44|32.93|31.53|32.77|31.37|59
1670114400000|2022-12-04 00:40:00|32.83|31.43|32.87|31.47|32.87|31.47|32.82|31.42|41
1670114700000|2022-12-04 00:45:00|32.86|31.46|32.8|31.4|32.87|31.47|32.8|31.4|25
1670115000000|2022-12-04 00:50:00|32.79|31.39|32.81|31.41|32.82|31.42|32.78|31.38|11
1670115300000|2022-12-04 00:55:00|32.79|31.39|32.8|31.4|32.8|31.4|32.77|31.37|5
1670115600000|2022-12-04 01:00:00|32.81|31.41|32.84|31.44|32.84|31.44|32.81|31.41|6
1670115900000|2022-12-04 01:05:00|32.83|31.43|32.82|31.42|32.83|31.43|32.82|31.42|2
1670116200000|2022-12-04 01:10:00|32.83|31.43|32.83|31.43|32.83|31.43|32.8|31.4|18
1670116500000|2022-12-04 01:15:00|32.84|31.44|32.91|31.51|32.91|31.51|32.83|31.43|13
1670116800000|2022-12-04 01:20:00|32.9|31.5|33|31.6|33.02|31.62|32.86|31.46|63
1670117100000|2022-12-04 01:25:00|33.01|31.61|32.99|31.59|33.08|31.68|32.99|31.59|45
1670117400000|2022-12-04 01:30:00|32.98|31.58|32.98|31.58|33|31.6|32.96|31.56|23
1670117700000|2022-12-04 01:35:00|32.97|31.57|32.93|31.53|32.98|31.58|32.91|31.51|14
1670118000000|2022-12-04 01:40:00|32.92|31.52|32.9|31.5|32.92|31.52|32.89|31.49|11
1670118300000|2022-12-04 01:45:00|32.89|31.49|32.88|31.48|32.9|31.5|32.88|31.48|10
1670118600000|2022-12-04 01:50:00|32.89|31.49|32.89|31.49|32.9|31.5|32.88|31.48|13
1670118900000|2022-12-04 01:55:00|32.88|31.48|32.87|31.47|32.88|31.48|32.87|31.47|10
1670119200000|2022-12-04 02:00:00|32.88|31.48|32.89|31.49|32.91|31.51|32.88|31.48|17
1670119500000|2022-12-04 02:05:00|32.88|31.48|32.92|31.52|32.92|31.52|32.88|31.48|13
1670119800000|2022-12-04 02:10:00|32.93|31.53|32.93|31.53|32.93|31.53|32.93|31.53|1
1670120400000|2022-12-04 02:20:00|32.94|31.54|32.95|31.55|32.96|31.56|32.93|31.53|7
1670120700000|2022-12-04 02:25:00|32.96|31.56|32.96|31.56|32.97|31.57|32.96|31.56|9
1670121000000|2022-12-04 02:30:00|32.95|31.55|32.96|31.56|32.96|31.56|32.94|31.54|6
1670121300000|2022-12-04 02:35:00|32.97|31.57|32.97|31.57|32.98|31.58|32.97|31.57|5
1670121600000|2022-12-04 02:40:00|32.98|31.58|32.98|31.58|32.99|31.59|32.98|31.58|3
1670121900000|2022-12-04 02:45:00|32.99|31.59|32.98|31.58|32.99|31.59|32.98|31.58|2
1670122200000|2022-12-04 02:50:00|32.97|31.57|32.94|31.54|32.97|31.57|32.93|31.53|6
1670122500000|2022-12-04 02:55:00|32.95|31.55|32.94|31.54|32.95|31.55|32.94|31.54|2
1670122800000|2022-12-04 03:00:00|32.95|31.55|32.92|31.52|32.96|31.56|32.91|31.51|8
1670123100000|2022-12-04 03:05:00|32.93|31.53|32.91|31.51|32.93|31.53|32.91|31.51|3
1670123400000|2022-12-04 03:10:00|32.92|31.52|32.93|31.53|32.93|31.53|32.91|31.51|6
1670123700000|2022-12-04 03:15:00|32.92|31.52|32.9|31.5|32.92|31.52|32.89|31.49|13
1670124000000|2022-12-04 03:20:00|32.89|31.49|32.91|31.51|32.91|31.51|32.89|31.49|7
1670124300000|2022-12-04 03:25:00|32.9|31.5|32.9|31.5|32.9|31.5|32.89|31.49|3
1670124600000|2022-12-04 03:30:00|32.91|31.51|32.93|31.53|32.93|31.53|32.91|31.51|3
1670124900000|2022-12-04 03:35:00|32.94|31.54|32.96|31.56|32.97|31.57|32.93|31.53|7
1670125200000|2022-12-04 03:40:00|32.95|31.55|32.96|31.56|32.96|31.56|32.95|31.55|2
1670125500000|2022-12-04 03:45:00|32.95|31.55|32.93|31.53|32.95|31.55|32.93|31.53|7
1670125800000|2022-12-04 03:50:00|32.92|31.52|32.9|31.5|32.92|31.52|32.9|31.5|3
1670126400000|2022-12-04 04:00:00|32.91|31.51|32.91|31.51|32.92|31.52|32.91|31.51|3
1670126700000|2022-12-04 04:05:00|32.92|31.52|32.94|31.54|32.94|31.54|32.92|31.52|3
1670127000000|2022-12-04 04:10:00|32.95|31.55|32.95|31.55|32.95|31.55|32.95|31.55|1
1670127300000|2022-12-04 04:15:00|32.96|31.56|32.88|31.48|32.96|31.56|32.88|31.48|14
1670127600000|2022-12-04 04:20:00|32.87|31.47|32.88|31.48|32.91|31.51|32.87|31.47|18
1670127900000|2022-12-04 04:25:00|32.89|31.49|32.86|31.46|32.89|31.49|32.85|31.45|14
1670128200000|2022-12-04 04:30:00|32.87|31.47|32.88|31.48|32.88|31.48|32.86|31.46|10
1670128500000|2022-12-04 04:35:00|32.9|31.5|32.87|31.47|32.9|31.5|32.87|31.47|6
1670128800000|2022-12-04 04:40:00|32.88|31.48|32.9|31.5|32.9|31.5|32.87|31.47|7
1670129100000|2022-12-04 04:45:00|32.91|31.51|32.91|31.51|32.92|31.52|32.91|31.51|3
1670129400000|2022-12-04 04:50:00|32.92|31.52|32.97|31.57|33|31.6|32.92|31.52|23
1670129700000|2022-12-04 04:55:00|32.98|31.58|32.97|31.57|32.98|31.58|32.97|31.57|10
1670130000000|2022-12-04 05:00:00|32.98|31.58|32.97|31.57|32.99|31.59|32.97|31.57|14
1670130300000|2022-12-04 05:05:00|32.98|31.58|32.97|31.57|33.02|31.62|32.97|31.57|26
1670130600000|2022-12-04 05:10:00|32.98|31.58|32.97|31.57|32.98|31.58|32.97|31.57|4
1670130900000|2022-12-04 05:15:00|32.96|31.56|32.94|31.54|32.96|31.56|32.94|31.54|7
1670131200000|2022-12-04 05:20:00|32.93|31.53|32.93|31.53|32.93|31.53|32.93|31.53|1
1670131500000|2022-12-04 05:25:00|32.94|31.54|32.94|31.54|32.94|31.54|32.94|31.54|1
1670131800000|2022-12-04 05:30:00|32.95|31.55|32.91|31.51|32.95|31.55|32.91|31.51|7
1670132100000|2022-12-04 05:35:00|32.9|31.5|32.9|31.5|32.9|31.5|32.89|31.49|3
1670132400000|2022-12-04 05:40:00|32.89|31.49|32.9|31.5|32.9|31.5|32.86|31.46|21
1670132700000|2022-12-04 05:45:00|32.89|31.49|32.9|31.5|32.91|31.51|32.89|31.49|6
1670133000000|2022-12-04 05:50:00|32.91|31.51|32.91|31.51|32.91|31.51|32.91|31.51|1
1670133300000|2022-12-04 05:55:00|32.9|31.5|32.88|31.48|32.9|31.5|32.88|31.48|2
1670133600000|2022-12-04 06:00:00|32.89|31.49|32.9|31.5|32.9|31.5|32.89|31.49|8
1670133900000|2022-12-04 06:05:00|32.89|31.49|32.88|31.48|32.89|31.49|32.88|31.48|2
1670134200000|2022-12-04 06:10:00|32.86|31.46|32.86|31.46|32.87|31.47|32.86|31.46|5
1670134500000|2022-12-04 06:15:00|32.85|31.45|32.86|31.46|32.86|31.46|32.85|31.45|2
1670134800000|2022-12-04 06:20:00|32.87|31.47|32.85|31.45|32.87|31.47|32.85|31.45|3
1670135400000|2022-12-04 06:30:00|32.84|31.44|32.82|31.42|32.84|31.44|32.82|31.42|23
1670135700000|2022-12-04 06:35:00|32.81|31.41|32.77|31.37|32.82|31.42|32.76|31.36|12
1670136000000|2022-12-04 06:40:00|32.78|31.38|32.78|31.38|32.79|31.39|32.78|31.38|3
1670136300000|2022-12-04 06:45:00|32.79|31.39|32.8|31.4|32.81|31.41|32.79|31.39|10
1670136600000|2022-12-04 06:50:00|32.81|31.41|32.8|31.4|32.81|31.41|32.8|31.4|2
1670137200000|2022-12-04 07:00:00|32.79|31.39|32.77|31.37|32.79|31.39|32.77|31.37|3
1670137500000|2022-12-04 07:05:00|32.76|31.36|32.72|31.32|32.77|31.37|32.7|31.3|19
1670137800000|2022-12-04 07:10:00|32.73|31.33|32.76|31.36|32.76|31.36|32.73|31.33|6
1670138100000|2022-12-04 07:15:00|32.77|31.37|32.78|31.38|32.78|31.38|32.76|31.36|4
1670138400000|2022-12-04 07:20:00|32.79|31.39|32.78|31.38|32.8|31.4|32.77|31.37|10
1670138700000|2022-12-04 07:25:00|32.77|31.37|32.77|31.37|32.77|31.37|32.76|31.36|3
1670139000000|2022-12-04 07:30:00|32.76|31.36|32.76|31.36|32.77|31.37|32.75|31.35|9
1670139300000|2022-12-04 07:35:00|32.77|31.37|32.78|31.38|32.78|31.38|32.77|31.37|2
1670139900000|2022-12-04 07:45:00|32.79|31.39|32.87|31.47|32.87|31.47|32.78|31.38|11
1670140200000|2022-12-04 07:50:00|32.86|31.46|32.74|31.34|32.91|31.51|32.73|31.33|38
1670140500000|2022-12-04 07:55:00|32.73|31.33|32.65|31.25|32.73|31.33|32.64|31.24|23
1670140800000|2022-12-04 08:00:00|32.66|31.26|32.68|31.28|32.68|31.28|32.65|31.25|15
1670141100000|2022-12-04 08:05:00|32.67|31.27|32.68|31.28|32.69|31.29|32.67|31.27|6
1670141400000|2022-12-04 08:10:00|32.67|31.27|32.63|31.23|32.67|31.27|32.62|31.22|19
1670141700000|2022-12-04 08:15:00|32.62|31.22|32.73|31.33|32.73|31.33|32.55|31.15|52
1670142000000|2022-12-04 08:20:00|32.74|31.34|32.7|31.3|32.76|31.36|32.68|31.28|43
1670142300000|2022-12-04 08:25:00|32.69|31.29|32.7|31.3|32.71|31.31|32.66|31.26|33
1670142600000|2022-12-04 08:30:00|32.71|31.31|32.68|31.28|32.75|31.35|32.67|31.27|20
1670142900000|2022-12-04 08:35:00|32.67|31.27|32.67|31.27|32.68|31.28|32.66|31.26|17
1670143200000|2022-12-04 08:40:00|32.68|31.28|32.69|31.29|32.69|31.29|32.68|31.28|2
1670143500000|2022-12-04 08:45:00|32.7|31.3|32.68|31.28|32.7|31.3|32.68|31.28|5
1670143800000|2022-12-04 08:50:00|32.69|31.29|32.73|31.33|32.73|31.33|32.68|31.28|10
1670144100000|2022-12-04 08:55:00|32.74|31.34|32.73|31.33|32.74|31.34|32.73|31.33|8
1670144400000|2022-12-04 09:00:00|32.74|31.34|32.75|31.35|32.75|31.35|32.73|31.33|8
1670144700000|2022-12-04 09:05:00|32.76|31.36|32.77|31.37|32.77|31.37|32.76|31.36|2
1670145000000|2022-12-04 09:10:00|32.76|31.36|32.77|31.37|32.77|31.37|32.75|31.35|14
1670145300000|2022-12-04 09:15:00|32.76|31.36|32.78|31.38|32.78|31.38|32.75|31.35|11
1670145600000|2022-12-04 09:20:00|32.77|31.37|32.79|31.39|32.79|31.39|32.77|31.37|9
1670145900000|2022-12-04 09:25:00|32.78|31.38|32.76|31.36|32.79|31.39|32.76|31.36|7
1670146200000|2022-12-04 09:30:00|32.77|31.37|32.76|31.36|32.77|31.37|32.76|31.36|2
1670146500000|2022-12-04 09:35:00|32.75|31.35|32.75|31.35|32.75|31.35|32.75|31.35|1
1670146800000|2022-12-04 09:40:00|32.76|31.36|32.76|31.36|32.76|31.36|32.76|31.36|1
1670147100000|2022-12-04 09:45:00|32.75|31.35|32.75|31.35|32.75|31.35|32.75|31.35|1
1670147400000|2022-12-04 09:50:00|32.74|31.34|32.74|31.34|32.74|31.34|32.74|31.34|1
1670147700000|2022-12-04 09:55:00|32.73|31.33|32.74|31.34|32.74|31.34|32.73|31.33|2
1670148000000|2022-12-04 10:00:00|32.73|31.33|32.72|31.32|32.73|31.33|32.71|31.31|4
1670148300000|2022-12-04 10:05:00|32.73|31.33|32.74|31.34|32.74|31.34|32.72|31.32|6
1670148600000|2022-12-04 10:10:00|32.75|31.35|32.76|31.36|32.76|31.36|32.75|31.35|2
1670148900000|2022-12-04 10:15:00|32.77|31.37|32.76|31.36|32.77|31.37|32.74|31.34|10
1670149200000|2022-12-04 10:20:00|32.75|31.35|32.76|31.36|32.76|31.36|32.73|31.33|8
1670149500000|2022-12-04 10:25:00|32.77|31.37|32.74|31.34|32.77|31.37|32.74|31.34|6
1670149800000|2022-12-04 10:30:00|32.73|31.33|32.74|31.34|32.74|31.34|32.73|31.33|4
1670150100000|2022-12-04 10:35:00|32.73|31.33|32.72|31.32|32.74|31.34|32.71|31.31|16
1670150400000|2022-12-04 10:40:00|32.73|31.33|32.73|31.33|32.73|31.33|32.72|31.32|5
1670150700000|2022-12-04 10:45:00|32.72|31.32|32.72|31.32|32.72|31.32|32.72|31.32|1
1670151000000|2022-12-04 10:50:00|32.73|31.33|32.74|31.34|32.74|31.34|32.73|31.33|4
1670151300000|2022-12-04 10:55:00|32.75|31.35|32.75|31.35|32.75|31.35|32.75|31.35|1
1670151600000|2022-12-04 11:00:00|32.74|31.34|32.69|31.29|32.74|31.34|32.67|31.27|16
1670151900000|2022-12-04 11:05:00|32.7|31.3|32.71|31.31|32.71|31.31|32.7|31.3|4
1670152200000|2022-12-04 11:10:00|32.7|31.3|32.68|31.28|32.7|31.3|32.68|31.28|3
1670152500000|2022-12-04 11:15:00|32.69|31.29|32.66|31.26|32.69|31.29|32.66|31.26|10
1670152800000|2022-12-04 11:20:00|32.65|31.25|32.58|31.18|32.65|31.25|32.58|31.18|14
1670153100000|2022-12-04 11:25:00|32.59|31.19|32.62|31.22|32.64|31.24|32.59|31.19|10
1670153400000|2022-12-04 11:30:00|32.61|31.21|32.6|31.2|32.61|31.21|32.59|31.19|10
1670153700000|2022-12-04 11:35:00|32.59|31.19|32.59|31.19|32.61|31.21|32.58|31.18|13
1670154000000|2022-12-04 11:40:00|32.58|31.18|32.59|31.19|32.6|31.2|32.53|31.13|31
1670154300000|2022-12-04 11:45:00|32.6|31.2|32.62|31.22|32.62|31.22|32.6|31.2|3
1670154600000|2022-12-04 11:50:00|32.61|31.21|32.62|31.22|32.62|31.22|32.59|31.19|8
1670154900000|2022-12-04 11:55:00|32.63|31.23|32.64|31.24|32.64|31.24|32.63|31.23|2
1670155200000|2022-12-04 12:00:00|32.65|31.25|32.65|31.25|32.66|31.26|32.64|31.24|11
1670155500000|2022-12-04 12:05:00|32.64|31.24|32.66|31.26|32.67|31.27|32.64|31.24|13
1670155800000|2022-12-04 12:10:00|32.67|31.27|32.64|31.24|32.67|31.27|32.64|31.24|6
1670156100000|2022-12-04 12:15:00|32.65|31.25|32.67|31.27|32.68|31.28|32.63|31.23|19
1670156400000|2022-12-04 12:20:00|32.66|31.26|32.65|31.25|32.68|31.28|32.65|31.25|6
1670156700000|2022-12-04 12:25:00|32.66|31.26|32.68|31.28|32.68|31.28|32.66|31.26|3
1670157000000|2022-12-04 12:30:00|32.67|31.27|32.7|31.3|32.7|31.3|32.67|31.27|4
1670157300000|2022-12-04 12:35:00|32.72|31.32|32.73|31.33|32.73|31.33|32.71|31.31|4
1670157600000|2022-12-04 12:40:00|32.72|31.32|32.73|31.33|32.73|31.33|32.72|31.32|4
1670157900000|2022-12-04 12:45:00|32.72|31.32|32.71|31.31|32.72|31.32|32.71|31.31|2
1670158200000|2022-12-04 12:50:00|32.7|31.3|32.7|31.3|32.7|31.3|32.7|31.3|1
1670158500000|2022-12-04 12:55:00|32.71|31.31|32.72|31.32|32.72|31.32|32.7|31.3|10
1670158800000|2022-12-04 13:00:00|32.73|31.33|32.7|31.3|32.73|31.33|32.7|31.3|10
1670159400000|2022-12-04 13:10:00|32.69|31.29|32.7|31.3|32.7|31.3|32.69|31.29|2
1670159700000|2022-12-04 13:15:00|32.69|31.29|32.66|31.26|32.69|31.29|32.66|31.26|6
1670160000000|2022-12-04 13:20:00|32.67|31.27|32.67|31.27|32.68|31.28|32.66|31.26|11
1670160300000|2022-12-04 13:25:00|32.66|31.26|32.65|31.25|32.66|31.26|32.65|31.25|2
1670160600000|2022-12-04 13:30:00|32.66|31.26|32.64|31.24|32.67|31.27|32.64|31.24|7
1670160900000|2022-12-04 13:35:00|32.61|31.21|32.65|31.25|32.71|31.31|32.6|31.2|37
1670161200000|2022-12-04 13:40:00|32.64|31.24|32.61|31.21|32.65|31.25|32.6|31.2|21
1670161500000|2022-12-04 13:45:00|32.62|31.22|32.62|31.22|32.63|31.23|32.61|31.21|7
1670161800000|2022-12-04 13:50:00|32.61|31.21|32.6|31.2|32.61|31.21|32.53|31.13|16
1670162100000|2022-12-04 13:55:00|32.61|31.21|32.63|31.23|32.63|31.23|32.61|31.21|7
1670162400000|2022-12-04 14:00:00|32.62|31.22|32.64|31.24|32.65|31.25|32.62|31.22|9
1670162700000|2022-12-04 14:05:00|32.63|31.23|32.63|31.23|32.63|31.23|32.63|31.23|1
1670163000000|2022-12-04 14:10:00|32.62|31.22|32.67|31.27|32.7|31.3|32.61|31.21|42
1670163300000|2022-12-04 14:15:00|32.68|31.28|32.57|31.17|32.7|31.3|32.57|31.17|35
1670163600000|2022-12-04 14:20:00|32.56|31.16|32.55|31.15|32.57|31.17|32.55|31.15|8
1670163900000|2022-12-04 14:25:00|32.54|31.14|32.56|31.16|32.56|31.16|32.54|31.14|9
1670164200000|2022-12-04 14:30:00|32.57|31.17|32.61|31.21|32.61|31.21|32.57|31.17|9
1670164500000|2022-12-04 14:35:00|32.62|31.22|32.64|31.24|32.64|31.24|32.61|31.21|9
1670164800000|2022-12-04 14:40:00|32.65|31.25|32.68|31.28|32.69|31.29|32.65|31.25|18
1670165100000|2022-12-04 14:45:00|32.69|31.29|32.7|31.3|32.72|31.32|32.69|31.29|6
1670165400000|2022-12-04 14:50:00|32.69|31.29|32.72|31.32|32.73|31.33|32.68|31.28|20
1670165700000|2022-12-04 14:55:00|32.73|31.33|32.76|31.36|32.76|31.36|32.72|31.32|10
1670166000000|2022-12-04 15:00:00|32.77|31.37|32.81|31.41|32.82|31.42|32.76|31.36|35
1670166300000|2022-12-04 15:05:00|32.82|31.42|32.79|31.39|32.82|31.42|32.78|31.38|10
1670166600000|2022-12-04 15:10:00|32.8|31.4|32.73|31.33|32.8|31.4|32.73|31.33|13
1670166900000|2022-12-04 15:15:00|32.74|31.34|32.72|31.32|32.74|31.34|32.7|31.3|11
1670167200000|2022-12-04 15:20:00|32.73|31.33|32.75|31.35|32.75|31.35|32.73|31.33|3
1670167500000|2022-12-04 15:25:00|32.76|31.36|32.77|31.37|32.77|31.37|32.76|31.36|2
1670167800000|2022-12-04 15:30:00|32.76|31.36|32.76|31.36|32.76|31.36|32.76|31.36|1
1670168100000|2022-12-04 15:35:00|32.77|31.37|32.76|31.36|32.77|31.37|32.76|31.36|6
1670168400000|2022-12-04 15:40:00|32.77|31.37|32.77|31.37|32.77|31.37|32.76|31.36|3
1670168700000|2022-12-04 15:45:00|32.78|31.38|32.81|31.41|32.81|31.41|32.78|31.38|4
1670169000000|2022-12-04 15:50:00|32.82|31.42|32.83|31.43|32.83|31.43|32.81|31.41|4
1670169300000|2022-12-04 15:55:00|32.85|31.45|32.9|31.5|32.96|31.56|32.84|31.44|29
1670169600000|2022-12-04 16:00:00|32.91|31.51|32.9|31.5|32.95|31.55|32.89|31.49|22
1670169900000|2022-12-04 16:05:00|32.91|31.51|32.88|31.48|32.91|31.51|32.88|31.48|4
1670170200000|2022-12-04 16:10:00|32.87|31.47|32.87|31.47|32.88|31.48|32.86|31.46|5
1670170500000|2022-12-04 16:15:00|32.86|31.46|32.89|31.49|32.91|31.51|32.84|31.44|65
1670170800000|2022-12-04 16:20:00|32.9|31.5|32.91|31.51|32.91|31.51|32.9|31.5|4
1670171100000|2022-12-04 16:25:00|32.92|31.52|32.94|31.54|32.95|31.55|32.91|31.51|9
1670171400000|2022-12-04 16:30:00|32.95|31.55|32.89|31.49|32.98|31.58|32.89|31.49|19
1670171700000|2022-12-04 16:35:00|32.88|31.48|32.88|31.48|32.89|31.49|32.87|31.47|9
1670172000000|2022-12-04 16:40:00|32.89|31.49|32.88|31.48|32.89|31.49|32.88|31.48|8
1670172300000|2022-12-04 16:45:00|32.89|31.49|32.92|31.52|32.92|31.52|32.89|31.49|4
1670172600000|2022-12-04 16:50:00|32.93|31.53|32.91|31.51|32.93|31.53|32.9|31.5|5
1670173200000|2022-12-04 17:00:00|32.92|31.52|32.92|31.52|32.96|31.56|32.92|31.52|13
1670173500000|2022-12-04 17:05:00|32.91|31.51|32.84|31.44|32.92|31.52|32.83|31.43|17
1670173800000|2022-12-04 17:10:00|32.85|31.45|32.83|31.43|32.85|31.45|32.83|31.43|5
1670174100000|2022-12-04 17:15:00|32.84|31.44|32.83|31.43|32.84|31.44|32.83|31.43|4
1670174400000|2022-12-04 17:20:00|32.85|31.45|32.87|31.47|32.87|31.47|32.84|31.44|5
1670174700000|2022-12-04 17:25:00|32.88|31.48|32.9|31.5|32.9|31.5|32.87|31.47|6
1670175000000|2022-12-04 17:30:00|32.89|31.49|32.86|31.46|32.89|31.49|32.86|31.46|4
1670175600000|2022-12-04 17:40:00|32.89|31.49|32.91|31.51|32.92|31.52|32.89|31.49|5
1670175900000|2022-12-04 17:45:00|32.9|31.5|32.92|31.52|32.92|31.52|32.9|31.5|3
1670176200000|2022-12-04 17:50:00|32.91|31.51|32.94|31.54|32.97|31.57|32.91|31.51|24
1670176500000|2022-12-04 17:55:00|32.95|31.55|33|31.6|33.01|31.61|32.94|31.54|18
1670176800000|2022-12-04 18:00:00|33.01|31.61|33.04|31.64|33.1|31.7|33.01|31.61|63
1670177100000|2022-12-04 18:05:00|33.03|31.63|32.98|31.58|33.03|31.63|32.98|31.58|12
1670177400000|2022-12-04 18:10:00|32.97|31.57|32.97|31.57|32.98|31.58|32.95|31.55|7
1670177700000|2022-12-04 18:15:00|32.96|31.56|32.96|31.56|32.97|31.57|32.94|31.54|15
1670178000000|2022-12-04 18:20:00|32.95|31.55|33|31.6|33|31.6|32.95|31.55|10
1670178300000|2022-12-04 18:25:00|33.01|31.61|33.02|31.62|33.02|31.62|33|31.6|10
1670178600000|2022-12-04 18:30:00|33.01|31.61|32.98|31.58|33.02|31.62|32.98|31.58|18
1670178900000|2022-12-04 18:35:00|32.99|31.59|32.99|31.59|32.99|31.59|32.99|31.59|1
1670179200000|2022-12-04 18:40:00|33|31.6|32.99|31.59|33|31.6|32.98|31.58|6
1670179500000|2022-12-04 18:45:00|33|31.6|32.98|31.58|33.01|31.61|32.98|31.58|11
1670179800000|2022-12-04 18:50:00|32.97|31.57|33|31.6|33.02|31.62|32.92|31.52|49
1670180100000|2022-12-04 18:55:00|32.99|31.59|32.99|31.59|33.01|31.61|32.95|31.55|31
1670180400000|2022-12-04 19:00:00|33|31.6|33.04|31.64|33.08|31.68|32.97|31.57|44
1670180700000|2022-12-04 19:05:00|33.05|31.65|33.03|31.63|33.06|31.66|33.03|31.63|21
1670181000000|2022-12-04 19:10:00|33.04|31.64|33.02|31.62|33.04|31.64|33.01|31.61|5
1670181300000|2022-12-04 19:15:00|33.03|31.63|33.02|31.62|33.06|31.66|33.02|31.62|16
1670181600000|2022-12-04 19:20:00|33.03|31.63|33.02|31.62|33.03|31.63|33.02|31.62|4
1670181900000|2022-12-04 19:25:00|33.03|31.63|33.04|31.64|33.05|31.65|33.03|31.63|14
1670182200000|2022-12-04 19:30:00|33.05|31.65|33.04|31.64|33.05|31.65|33.04|31.64|6
1670182500000|2022-12-04 19:35:00|33.05|31.65|33.05|31.65|33.06|31.66|33.04|31.64|5
1670182800000|2022-12-04 19:40:00|33.06|31.66|33.07|31.67|33.07|31.67|33.05|31.65|30
1670183100000|2022-12-04 19:45:00|33.06|31.66|33.07|31.67|33.08|31.68|33.06|31.66|8
1670183400000|2022-12-04 19:50:00|33.06|31.66|33.06|31.66|33.07|31.67|33.06|31.66|9
1670183700000|2022-12-04 19:55:00|33.07|31.67|33.08|31.68|33.08|31.68|33.07|31.67|10
1670184000000|2022-12-04 20:00:00|33.09|31.69|33.08|31.68|33.09|31.69|33.08|31.68|16
1670184300000|2022-12-04 20:05:00|33.09|31.69|33.07|31.67|33.09|31.69|33.07|31.67|7
1670184600000|2022-12-04 20:10:00|33.06|31.66|33.04|31.64|33.07|31.67|33.04|31.64|6
1670184900000|2022-12-04 20:15:00|33.05|31.65|33.01|31.61|33.05|31.65|33|31.6|11
1670185200000|2022-12-04 20:20:00|33.02|31.62|32.99|31.59|33.02|31.62|32.99|31.59|16
1670185500000|2022-12-04 20:25:00|33|31.6|33.01|31.61|33.01|31.61|33|31.6|6
1670185800000|2022-12-04 20:30:00|33|31.6|33.02|31.62|33.02|31.62|33|31.6|3
1670186100000|2022-12-04 20:35:00|33.03|31.63|33.06|31.66|33.06|31.66|33.03|31.63|6
1670186400000|2022-12-04 20:40:00|33.05|31.65|33.06|31.66|33.06|31.66|33.05|31.65|4
1670186700000|2022-12-04 20:45:00|33.05|31.65|33.02|31.62|33.07|31.67|33.02|31.62|11
1670187000000|2022-12-04 20:50:00|33.03|31.63|33.02|31.62|33.03|31.63|33.01|31.61|4
1670187300000|2022-12-04 20:55:00|33.01|31.61|33.01|31.61|33.01|31.61|33.01|31.61|1
1670187600000|2022-12-04 21:00:00|33.02|31.62|33.01|31.61|33.02|31.62|33.01|31.61|2
1670187900000|2022-12-04 21:05:00|33|31.6|33|31.6|33|31.6|32.98|31.58|5
1670188200000|2022-12-04 21:10:00|32.99|31.59|32.99|31.59|32.99|31.59|32.99|31.59|1
1670188500000|2022-12-04 21:15:00|32.98|31.58|32.99|31.59|33|31.6|32.98|31.58|4
1670188800000|2022-12-04 21:20:00|32.98|31.58|32.95|31.55|32.99|31.59|32.95|31.55|5
1670189100000|2022-12-04 21:25:00|32.96|31.56|32.97|31.57|32.97|31.57|32.92|31.52|13
1670189400000|2022-12-04 21:30:00|32.98|31.58|32.99|31.59|32.99|31.59|32.98|31.58|2
1670189700000|2022-12-04 21:35:00|32.98|31.58|33.01|31.61|33.03|31.63|32.96|31.56|14
1670190000000|2022-12-04 21:40:00|33.02|31.62|33.01|31.61|33.02|31.62|33.01|31.61|4
1670190300000|2022-12-04 21:45:00|33|31.6|33.02|31.62|33.02|31.62|33|31.6|3
1670190600000|2022-12-04 21:50:00|33.03|31.63|33.05|31.65|33.05|31.65|33.03|31.63|5
1670190900000|2022-12-04 21:55:00|33.04|31.64|33.04|31.64|33.05|31.65|33.02|31.62|15
1670191200000|2022-12-04 22:00:00|33.03|31.63|33.02|31.62|33.04|31.64|33.01|31.61|10
1670191500000|2022-12-04 22:05:00|33.01|31.61|33.04|31.64|33.04|31.64|33|31.6|12
1670191800000|2022-12-04 22:10:00|33.03|31.63|33.01|31.61|33.03|31.63|33.01|31.61|3
1670192700000|2022-12-04 22:25:00|33|31.6|33|31.6|33.01|31.61|33|31.6|3
1670193000000|2022-12-04 22:30:00|33.01|31.61|32.98|31.58|33.01|31.61|32.98|31.58|4
1670193300000|2022-12-04 22:35:00|32.99|31.59|32.95|31.55|32.99|31.59|32.95|31.55|4
1670193600000|2022-12-04 22:40:00|32.96|31.56|32.92|31.52|32.96|31.56|32.91|31.51|17
1670193900000|2022-12-04 22:45:00|32.93|31.53|32.94|31.54|32.94|31.54|32.93|31.53|4
1670194200000|2022-12-04 22:50:00|32.95|31.55|32.95|31.55|32.96|31.56|32.95|31.55|3
1670194500000|2022-12-04 22:55:00|32.94|31.54|32.93|31.53|32.94|31.54|32.93|31.53|2
1670194800000|2022-12-04 23:00:00|32.94|31.54|32.97|31.57|32.98|31.58|32.93|31.53|18
1670195100000|2022-12-04 23:05:00|32.96|31.56|32.97|31.57|33.01|31.61|32.96|31.56|14
1670195400000|2022-12-04 23:10:00|32.96|31.56|32.96|31.56|32.98|31.58|32.95|31.55|7
1670195700000|2022-12-04 23:15:00|32.95|31.55|32.95|31.55|32.97|31.57|32.94|31.54|9
1670196000000|2022-12-04 23:20:00|32.94|31.54|32.95|31.55|32.95|31.55|32.94|31.54|2
1670196300000|2022-12-04 23:25:00|32.96|31.56|32.97|31.57|32.97|31.57|32.96|31.56|6
1670196600000|2022-12-04 23:30:00|32.98|31.58|33.04|31.64|33.08|31.68|32.98|31.58|25
1670196900000|2022-12-04 23:35:00|33.03|31.63|32.96|31.56|33.05|31.65|32.96|31.56|32
1670197200000|2022-12-04 23:40:00|32.95|31.55|32.95|31.55|32.97|31.57|32.95|31.55|25
1670197500000|2022-12-04 23:45:00|32.96|31.56|33.01|31.61|33.01|31.61|32.96|31.56|12
1670197800000|2022-12-04 23:50:00|33.02|31.62|33|31.6|33.02|31.62|33|31.6|3
1670198100000|2022-12-04 23:55:00|32.99|31.59|32.97|31.57|33|31.6|32.96|31.56|13
1670112000000|2022-12-04 00:00:00|32.66|31.26|32.75|31.35|32.75|31.35|32.66|31.26|15
1670112300000|2022-12-04 00:05:00|32.76|31.36|32.82|31.42|32.82|31.42|32.76|31.36|17
1670112600000|2022-12-04 00:10:00|32.83|31.43|32.88|31.48|32.88|31.48|32.8|31.4|32
1670112900000|2022-12-04 00:15:00|32.87|31.47|32.94|31.54|32.95|31.55|32.83|31.43|37
1670113200000|2022-12-04 00:20:00|32.95|31.55|32.97|31.57|33.02|31.62|32.94|31.54|36
1670113500000|2022-12-04 00:25:00|32.96|31.56|32.94|31.54|32.97|31.57|32.88|31.48|37
1670113800000|2022-12-04 00:30:00|32.95|31.55|32.92|31.52|32.96|31.56|32.89|31.49|22
1670114100000|2022-12-04 00:35:00|32.93|31.53|32.84|31.44|32.93|31.53|32.77|31.37|59
1670114400000|2022-12-04 00:40:00|32.83|31.43|32.87|31.47|32.87|31.47|32.82|31.42|41
1670114700000|2022-12-04 00:45:00|32.86|31.46|32.8|31.4|32.87|31.47|32.8|31.4|25
1670115000000|2022-12-04 00:50:00|32.79|31.39|32.81|31.41|32.82|31.42|32.78|31.38|11
1670115300000|2022-12-04 00:55:00|32.79|31.39|32.8|31.4|32.8|31.4|32.77|31.37|5
1670115600000|2022-12-04 01:00:00|32.81|31.41|32.84|31.44|32.84|31.44|32.81|31.41|6
1670115900000|2022-12-04 01:05:00|32.83|31.43|32.82|31.42|32.83|31.43|32.82|31.42|2
1670116200000|2022-12-04 01:10:00|32.83|31.43|32.83|31.43|32.83|31.43|32.8|31.4|18
1670116500000|2022-12-04 01:15:00|32.84|31.44|32.91|31.51|32.91|31.51|32.83|31.43|13
1670116800000|2022-12-04 01:20:00|32.9|31.5|33|31.6|33.02|31.62|32.86|31.46|63
1670117100000|2022-12-04 01:25:00|33.01|31.61|32.99|31.59|33.08|31.68|32.99|31.59|45
1670117400000|2022-12-04 01:30:00|32.98|31.58|32.98|31.58|33|31.6|32.96|31.56|23
1670117700000|2022-12-04 01:35:00|32.97|31.57|32.93|31.53|32.98|31.58|32.91|31.51|14
1670118000000|2022-12-04 01:40:00|32.92|31.52|32.9|31.5|32.92|31.52|32.89|31.49|11
1670118300000|2022-12-04 01:45:00|32.89|31.49|32.88|31.48|32.9|31.5|32.88|31.48|10
1670118600000|2022-12-04 01:50:00|32.89|31.49|32.89|31.49|32.9|31.5|32.88|31.48|13
1670118900000|2022-12-04 01:55:00|32.88|31.48|32.87|31.47|32.88|31.48|32.87|31.47|10
1670119200000|2022-12-04 02:00:00|32.88|31.48|32.89|31.49|32.91|31.51|32.88|31.48|17
1670119500000|2022-12-04 02:05:00|32.88|31.48|32.92|31.52|32.92|31.52|32.88|31.48|13
1670119800000|2022-12-04 02:10:00|32.93|31.53|32.93|31.53|32.93|31.53|32.93|31.53|1
1670120400000|2022-12-04 02:20:00|32.94|31.54|32.95|31.55|32.96|31.56|32.93|31.53|7
1670120700000|2022-12-04 02:25:00|32.96|31.56|32.96|31.56|32.97|31.57|32.96|31.56|9
1670121000000|2022-12-04 02:30:00|32.95|31.55|32.96|31.56|32.96|31.56|32.94|31.54|6
1670121300000|2022-12-04 02:35:00|32.97|31.57|32.97|31.57|32.98|31.58|32.97|31.57|5
1670121600000|2022-12-04 02:40:00|32.98|31.58|32.98|31.58|32.99|31.59|32.98|31.58|3
1670121900000|2022-12-04 02:45:00|32.99|31.59|32.98|31.58|32.99|31.59|32.98|31.58|2
1670122200000|2022-12-04 02:50:00|32.97|31.57|32.94|31.54|32.97|31.57|32.93|31.53|6
1670122500000|2022-12-04 02:55:00|32.95|31.55|32.94|31.54|32.95|31.55|32.94|31.54|2
1670122800000|2022-12-04 03:00:00|32.95|31.55|32.92|31.52|32.96|31.56|32.91|31.51|8
1670123100000|2022-12-04 03:05:00|32.93|31.53|32.91|31.51|32.93|31.53|32.91|31.51|3
1670123400000|2022-12-04 03:10:00|32.92|31.52|32.93|31.53|32.93|31.53|32.91|31.51|6
1670123700000|2022-12-04 03:15:00|32.92|31.52|32.9|31.5|32.92|31.52|32.89|31.49|13
1670124000000|2022-12-04 03:20:00|32.89|31.49|32.91|31.51|32.91|31.51|32.89|31.49|7
1670124300000|2022-12-04 03:25:00|32.9|31.5|32.9|31.5|32.9|31.5|32.89|31.49|3
1670124600000|2022-12-04 03:30:00|32.91|31.51|32.93|31.53|32.93|31.53|32.91|31.51|3
1670124900000|2022-12-04 03:35:00|32.94|31.54|32.96|31.56|32.97|31.57|32.93|31.53|7
1670125200000|2022-12-04 03:40:00|32.95|31.55|32.96|31.56|32.96|31.56|32.95|31.55|2
1670125500000|2022-12-04 03:45:00|32.95|31.55|32.93|31.53|32.95|31.55|32.93|31.53|7
1670125800000|2022-12-04 03:50:00|32.92|31.52|32.9|31.5|32.92|31.52|32.9|31.5|3
1670126400000|2022-12-04 04:00:00|32.91|31.51|32.91|31.51|32.92|31.52|32.91|31.51|3
1670126700000|2022-12-04 04:05:00|32.92|31.52|32.94|31.54|32.94|31.54|32.92|31.52|3
1670127000000|2022-12-04 04:10:00|32.95|31.55|32.95|31.55|32.95|31.55|32.95|31.55|1
1670127300000|2022-12-04 04:15:00|32.96|31.56|32.88|31.48|32.96|31.56|32.88|31.48|14
1670127600000|2022-12-04 04:20:00|32.87|31.47|32.88|31.48|32.91|31.51|32.87|31.47|18
1670127900000|2022-12-04 04:25:00|32.89|31.49|32.86|31.46|32.89|31.49|32.85|31.45|14
1670128200000|2022-12-04 04:30:00|32.87|31.47|32.88|31.48|32.88|31.48|32.86|31.46|10
1670128500000|2022-12-04 04:35:00|32.9|31.5|32.87|31.47|32.9|31.5|32.87|31.47|6
1670128800000|2022-12-04 04:40:00|32.88|31.48|32.9|31.5|32.9|31.5|32.87|31.47|7
1670129100000|2022-12-04 04:45:00|32.91|31.51|32.91|31.51|32.92|31.52|32.91|31.51|3
1670129400000|2022-12-04 04:50:00|32.92|31.52|32.97|31.57|33|31.6|32.92|31.52|23
1670129700000|2022-12-04 04:55:00|32.98|31.58|32.97|31.57|32.98|31.58|32.97|31.57|10
1670130000000|2022-12-04 05:00:00|32.98|31.58|32.97|31.57|32.99|31.59|32.97|31.57|14
1670130300000|2022-12-04 05:05:00|32.98|31.58|32.97|31.57|33.02|31.62|32.97|31.57|26
1670130600000|2022-12-04 05:10:00|32.98|31.58|32.97|31.57|32.98|31.58|32.97|31.57|4
1670130900000|2022-12-04 05:15:00|32.96|31.56|32.94|31.54|32.96|31.56|32.94|31.54|7
1670131200000|2022-12-04 05:20:00|32.93|31.53|32.93|31.53|32.93|31.53|32.93|31.53|1
1670131500000|2022-12-04 05:25:00|32.94|31.54|32.94|31.54|32.94|31.54|32.94|31.54|1
1670131800000|2022-12-04 05:30:00|32.95|31.55|32.91|31.51|32.95|31.55|32.91|31.51|7
1670132100000|2022-12-04 05:35:00|32.9|31.5|32.9|31.5|32.9|31.5|32.89|31.49|3
1670132400000|2022-12-04 05:40:00|32.89|31.49|32.9|31.5|32.9|31.5|32.86|31.46|21
1670132700000|2022-12-04 05:45:00|32.89|31.49|32.9|31.5|32.91|31.51|32.89|31.49|6
1670133000000|2022-12-04 05:50:00|32.91|31.51|32.91|31.51|32.91|31.51|32.91|31.51|1
1670133300000|2022-12-04 05:55:00|32.9|31.5|32.88|31.48|32.9|31.5|32.88|31.48|2
1670133600000|2022-12-04 06:00:00|32.89|31.49|32.9|31.5|32.9|31.5|32.89|31.49|8
1670133900000|2022-12-04 06:05:00|32.89|31.49|32.88|31.48|32.89|31.49|32.88|31.48|2
1670134200000|2022-12-04 06:10:00|32.86|31.46|32.86|31.46|32.87|31.47|32.86|31.46|5
1670134500000|2022-12-04 06:15:00|32.85|31.45|32.86|31.46|32.86|31.46|32.85|31.45|2
1670134800000|2022-12-04 06:20:00|32.87|31.47|32.85|31.45|32.87|31.47|32.85|31.45|3
1670135400000|2022-12-04 06:30:00|32.84|31.44|32.82|31.42|32.84|31.44|32.82|31.42|23
1670135700000|2022-12-04 06:35:00|32.81|31.41|32.77|31.37|32.82|31.42|32.76|31.36|12
1670136000000|2022-12-04 06:40:00|32.78|31.38|32.78|31.38|32.79|31.39|32.78|31.38|3
1670136300000|2022-12-04 06:45:00|32.79|31.39|32.8|31.4|32.81|31.41|32.79|31.39|10
1670136600000|2022-12-04 06:50:00|32.81|31.41|32.8|31.4|32.81|31.41|32.8|31.4|2
1670137200000|2022-12-04 07:00:00|32.79|31.39|32.77|31.37|32.79|31.39|32.77|31.37|3
1670137500000|2022-12-04 07:05:00|32.76|31.36|32.72|31.32|32.77|31.37|32.7|31.3|19
1670137800000|2022-12-04 07:10:00|32.73|31.33|32.76|31.36|32.76|31.36|32.73|31.33|6
1670138100000|2022-12-04 07:15:00|32.77|31.37|32.78|31.38|32.78|31.38|32.76|31.36|4
1670138400000|2022-12-04 07:20:00|32.79|31.39|32.78|31.38|32.8|31.4|32.77|31.37|10
1670138700000|2022-12-04 07:25:00|32.77|31.37|32.77|31.37|32.77|31.37|32.76|31.36|3
1670139000000|2022-12-04 07:30:00|32.76|31.36|32.76|31.36|32.77|31.37|32.75|31.35|9
1670139300000|2022-12-04 07:35:00|32.77|31.37|32.78|31.38|32.78|31.38|32.77|31.37|2
1670139900000|2022-12-04 07:45:00|32.79|31.39|32.87|31.47|32.87|31.47|32.78|31.38|11
1670140200000|2022-12-04 07:50:00|32.86|31.46|32.74|31.34|32.91|31.51|32.73|31.33|38
1670140500000|2022-12-04 07:55:00|32.73|31.33|32.65|31.25|32.73|31.33|32.64|31.24|23
1670140800000|2022-12-04 08:00:00|32.66|31.26|32.68|31.28|32.68|31.28|32.65|31.25|15
1670141100000|2022-12-04 08:05:00|32.67|31.27|32.68|31.28|32.69|31.29|32.67|31.27|6
1670141400000|2022-12-04 08:10:00|32.67|31.27|32.63|31.23|32.67|31.27|32.62|31.22|19
1670141700000|2022-12-04 08:15:00|32.62|31.22|32.73|31.33|32.73|31.33|32.55|31.15|52
1670142000000|2022-12-04 08:20:00|32.74|31.34|32.7|31.3|32.76|31.36|32.68|31.28|43
1670142300000|2022-12-04 08:25:00|32.69|31.29|32.7|31.3|32.71|31.31|32.66|31.26|33
1670142600000|2022-12-04 08:30:00|32.71|31.31|32.68|31.28|32.75|31.35|32.67|31.27|20
1670142900000|2022-12-04 08:35:00|32.67|31.27|32.67|31.27|32.68|31.28|32.66|31.26|17
1670143200000|2022-12-04 08:40:00|32.68|31.28|32.69|31.29|32.69|31.29|32.68|31.28|2
1670143500000|2022-12-04 08:45:00|32.7|31.3|32.68|31.28|32.7|31.3|32.68|31.28|5
1670143800000|2022-12-04 08:50:00|32.69|31.29|32.73|31.33|32.73|31.33|32.68|31.28|10
1670144100000|2022-12-04 08:55:00|32.74|31.34|32.73|31.33|32.74|31.34|32.73|31.33|8
1670144400000|2022-12-04 09:00:00|32.74|31.34|32.75|31.35|32.75|31.35|32.73|31.33|8
1670144700000|2022-12-04 09:05:00|32.76|31.36|32.77|31.37|32.77|31.37|32.76|31.36|2
1670145000000|2022-12-04 09:10:00|32.76|31.36|32.77|31.37|32.77|31.37|32.75|31.35|14
1670145300000|2022-12-04 09:15:00|32.76|31.36|32.78|31.38|32.78|31.38|32.75|31.35|11
1670145600000|2022-12-04 09:20:00|32.77|31.37|32.79|31.39|32.79|31.39|32.77|31.37|9
1670145900000|2022-12-04 09:25:00|32.78|31.38|32.76|31.36|32.79|31.39|32.76|31.36|7
1670146200000|2022-12-04 09:30:00|32.77|31.37|32.76|31.36|32.77|31.37|32.76|31.36|2
1670146500000|2022-12-04 09:35:00|32.75|31.35|32.75|31.35|32.75|31.35|32.75|31.35|1
1670146800000|2022-12-04 09:40:00|32.76|31.36|32.76|31.36|32.76|31.36|32.76|31.36|1
1670147100000|2022-12-04 09:45:00|32.75|31.35|32.75|31.35|32.75|31.35|32.75|31.35|1
1670147400000|2022-12-04 09:50:00|32.74|31.34|32.74|31.34|32.74|31.34|32.74|31.34|1
1670147700000|2022-12-04 09:55:00|32.73|31.33|32.74|31.34|32.74|31.34|32.73|31.33|2
1670148000000|2022-12-04 10:00:00|32.73|31.33|32.72|31.32|32.73|31.33|32.71|31.31|4
1670148300000|2022-12-04 10:05:00|32.73|31.33|32.74|31.34|32.74|31.34|32.72|31.32|6
1670148600000|2022-12-04 10:10:00|32.75|31.35|32.76|31.36|32.76|31.36|32.75|31.35|2
1670148900000|2022-12-04 10:15:00|32.77|31.37|32.76|31.36|32.77|31.37|32.74|31.34|10
1670149200000|2022-12-04 10:20:00|32.75|31.35|32.76|31.36|32.76|31.36|32.73|31.33|8
1670149500000|2022-12-04 10:25:00|32.77|31.37|32.74|31.34|32.77|31.37|32.74|31.34|6
1670149800000|2022-12-04 10:30:00|32.73|31.33|32.74|31.34|32.74|31.34|32.73|31.33|4
1670150100000|2022-12-04 10:35:00|32.73|31.33|32.72|31.32|32.74|31.34|32.71|31.31|16
1670150400000|2022-12-04 10:40:00|32.73|31.33|32.73|31.33|32.73|31.33|32.72|31.32|5
1670150700000|2022-12-04 10:45:00|32.72|31.32|32.72|31.32|32.72|31.32|32.72|31.32|1
1670151000000|2022-12-04 10:50:00|32.73|31.33|32.74|31.34|32.74|31.34|32.73|31.33|4
1670151300000|2022-12-04 10:55:00|32.75|31.35|32.75|31.35|32.75|31.35|32.75|31.35|1
1670151600000|2022-12-04 11:00:00|32.74|31.34|32.69|31.29|32.74|31.34|32.67|31.27|16
1670151900000|2022-12-04 11:05:00|32.7|31.3|32.71|31.31|32.71|31.31|32.7|31.3|4
1670152200000|2022-12-04 11:10:00|32.7|31.3|32.68|31.28|32.7|31.3|32.68|31.28|3
1670152500000|2022-12-04 11:15:00|32.69|31.29|32.66|31.26|32.69|31.29|32.66|31.26|10
1670152800000|2022-12-04 11:20:00|32.65|31.25|32.58|31.18|32.65|31.25|32.58|31.18|14
1670153100000|2022-12-04 11:25:00|32.59|31.19|32.62|31.22|32.64|31.24|32.59|31.19|10
1670153400000|2022-12-04 11:30:00|32.61|31.21|32.6|31.2|32.61|31.21|32.59|31.19|10
1670153700000|2022-12-04 11:35:00|32.59|31.19|32.59|31.19|32.61|31.21|32.58|31.18|13
1670154000000|2022-12-04 11:40:00|32.58|31.18|32.59|31.19|32.6|31.2|32.53|31.13|31
1670154300000|2022-12-04 11:45:00|32.6|31.2|32.62|31.22|32.62|31.22|32.6|31.2|3
1670154600000|2022-12-04 11:50:00|32.61|31.21|32.62|31.22|32.62|31.22|32.59|31.19|8
1670154900000|2022-12-04 11:55:00|32.63|31.23|32.64|31.24|32.64|31.24|32.63|31.23|2
1670155200000|2022-12-04 12:00:00|32.65|31.25|32.65|31.25|32.66|31.26|32.64|31.24|11
1670155500000|2022-12-04 12:05:00|32.64|31.24|32.66|31.26|32.67|31.27|32.64|31.24|13
1670155800000|2022-12-04 12:10:00|32.67|31.27|32.64|31.24|32.67|31.27|32.64|31.24|6
1670156100000|2022-12-04 12:15:00|32.65|31.25|32.67|31.27|32.68|31.28|32.63|31.23|19
1670156400000|2022-12-04 12:20:00|32.66|31.26|32.65|31.25|32.68|31.28|32.65|31.25|6
1670156700000|2022-12-04 12:25:00|32.66|31.26|32.68|31.28|32.68|31.28|32.66|31.26|3
1670157000000|2022-12-04 12:30:00|32.67|31.27|32.7|31.3|32.7|31.3|32.67|31.27|4
1670157300000|2022-12-04 12:35:00|32.72|31.32|32.73|31.33|32.73|31.33|32.71|31.31|4
1670157600000|2022-12-04 12:40:00|32.72|31.32|32.73|31.33|32.73|31.33|32.72|31.32|4
1670157900000|2022-12-04 12:45:00|32.72|31.32|32.71|31.31|32.72|31.32|32.71|31.31|2
1670158200000|2022-12-04 12:50:00|32.7|31.3|32.7|31.3|32.7|31.3|32.7|31.3|1
1670158500000|2022-12-04 12:55:00|32.71|31.31|32.72|31.32|32.72|31.32|32.7|31.3|10
1670158800000|2022-12-04 13:00:00|32.73|31.33|32.7|31.3|32.73|31.33|32.7|31.3|10
1670159400000|2022-12-04 13:10:00|32.69|31.29|32.7|31.3|32.7|31.3|32.69|31.29|2
1670159700000|2022-12-04 13:15:00|32.69|31.29|32.66|31.26|32.69|31.29|32.66|31.26|6
1670160000000|2022-12-04 13:20:00|32.67|31.27|32.67|31.27|32.68|31.28|32.66|31.26|11
1670160300000|2022-12-04 13:25:00|32.66|31.26|32.65|31.25|32.66|31.26|32.65|31.25|2
1670160600000|2022-12-04 13:30:00|32.66|31.26|32.64|31.24|32.67|31.27|32.64|31.24|7
1670160900000|2022-12-04 13:35:00|32.61|31.21|32.65|31.25|32.71|31.31|32.6|31.2|37
1670161200000|2022-12-04 13:40:00|32.64|31.24|32.61|31.21|32.65|31.25|32.6|31.2|21
1670161500000|2022-12-04 13:45:00|32.62|31.22|32.62|31.22|32.63|31.23|32.61|31.21|7
1670161800000|2022-12-04 13:50:00|32.61|31.21|32.6|31.2|32.61|31.21|32.53|31.13|16
1670162100000|2022-12-04 13:55:00|32.61|31.21|32.63|31.23|32.63|31.23|32.61|31.21|7
1670162400000|2022-12-04 14:00:00|32.62|31.22|32.64|31.24|32.65|31.25|32.62|31.22|9
1670162700000|2022-12-04 14:05:00|32.63|31.23|32.63|31.23|32.63|31.23|32.63|31.23|1
1670163000000|2022-12-04 14:10:00|32.62|31.22|32.67|31.27|32.7|31.3|32.61|31.21|42
1670163300000|2022-12-04 14:15:00|32.68|31.28|32.57|31.17|32.7|31.3|32.57|31.17|35
1670163600000|2022-12-04 14:20:00|32.56|31.16|32.55|31.15|32.57|31.17|32.55|31.15|8
1670163900000|2022-12-04 14:25:00|32.54|31.14|32.56|31.16|32.56|31.16|32.54|31.14|9
1670164200000|2022-12-04 14:30:00|32.57|31.17|32.61|31.21|32.61|31.21|32.57|31.17|9
1670164500000|2022-12-04 14:35:00|32.62|31.22|32.64|31.24|32.64|31.24|32.61|31.21|9
1670164800000|2022-12-04 14:40:00|32.65|31.25|32.68|31.28|32.69|31.29|32.65|31.25|18
1670165100000|2022-12-04 14:45:00|32.69|31.29|32.7|31.3|32.72|31.32|32.69|31.29|6
1670165400000|2022-12-04 14:50:00|32.69|31.29|32.72|31.32|32.73|31.33|32.68|31.28|20
1670165700000|2022-12-04 14:55:00|32.73|31.33|32.76|31.36|32.76|31.36|32.72|31.32|10
1670166000000|2022-12-04 15:00:00|32.77|31.37|32.81|31.41|32.82|31.42|32.76|31.36|35
1670166300000|2022-12-04 15:05:00|32.82|31.42|32.79|31.39|32.82|31.42|32.78|31.38|10
1670166600000|2022-12-04 15:10:00|32.8|31.4|32.73|31.33|32.8|31.4|32.73|31.33|13
1670166900000|2022-12-04 15:15:00|32.74|31.34|32.72|31.32|32.74|31.34|32.7|31.3|11
1670167200000|2022-12-04 15:20:00|32.73|31.33|32.75|31.35|32.75|31.35|32.73|31.33|3
1670167500000|2022-12-04 15:25:00|32.76|31.36|32.77|31.37|32.77|31.37|32.76|31.36|2
1670167800000|2022-12-04 15:30:00|32.76|31.36|32.76|31.36|32.76|31.36|32.76|31.36|1
1670168100000|2022-12-04 15:35:00|32.77|31.37|32.76|31.36|32.77|31.37|32.76|31.36|6
1670168400000|2022-12-04 15:40:00|32.77|31.37|32.77|31.37|32.77|31.37|32.76|31.36|3
1670168700000|2022-12-04 15:45:00|32.78|31.38|32.81|31.41|32.81|31.41|32.78|31.38|4
1670169000000|2022-12-04 15:50:00|32.82|31.42|32.83|31.43|32.83|31.43|32.81|31.41|4
1670169300000|2022-12-04 15:55:00|32.85|31.45|32.9|31.5|32.96|31.56|32.84|31.44|29
1670169600000|2022-12-04 16:00:00|32.91|31.51|32.9|31.5|32.95|31.55|32.89|31.49|22
1670169900000|2022-12-04 16:05:00|32.91|31.51|32.88|31.48|32.91|31.51|32.88|31.48|4
1670170200000|2022-12-04 16:10:00|32.87|31.47|32.87|31.47|32.88|31.48|32.86|31.46|5
1670170500000|2022-12-04 16:15:00|32.86|31.46|32.89|31.49|32.91|31.51|32.84|31.44|65
1670170800000|2022-12-04 16:20:00|32.9|31.5|32.91|31.51|32.91|31.51|32.9|31.5|4
1670171100000|2022-12-04 16:25:00|32.92|31.52|32.94|31.54|32.95|31.55|32.91|31.51|9
1670171400000|2022-12-04 16:30:00|32.95|31.55|32.89|31.49|32.98|31.58|32.89|31.49|19
1670171700000|2022-12-04 16:35:00|32.88|31.48|32.88|31.48|32.89|31.49|32.87|31.47|9
1670172000000|2022-12-04 16:40:00|32.89|31.49|32.88|31.48|32.89|31.49|32.88|31.48|8
1670172300000|2022-12-04 16:45:00|32.89|31.49|32.92|31.52|32.92|31.52|32.89|31.49|4
1670172600000|2022-12-04 16:50:00|32.93|31.53|32.91|31.51|32.93|31.53|32.9|31.5|5
1670173200000|2022-12-04 17:00:00|32.92|31.52|32.92|31.52|32.96|31.56|32.92|31.52|13
1670173500000|2022-12-04 17:05:00|32.91|31.51|32.84|31.44|32.92|31.52|32.83|31.43|17
1670173800000|2022-12-04 17:10:00|32.85|31.45|32.83|31.43|32.85|31.45|32.83|31.43|5
1670174100000|2022-12-04 17:15:00|32.84|31.44|32.83|31.43|32.84|31.44|32.83|31.43|4
1670174400000|2022-12-04 17:20:00|32.85|31.45|32.87|31.47|32.87|31.47|32.84|31.44|5
1670174700000|2022-12-04 17:25:00|32.88|31.48|32.9|31.5|32.9|31.5|32.87|31.47|6
1670175000000|2022-12-04 17:30:00|32.89|31.49|32.86|31.46|32.89|31.49|32.86|31.46|4
1670175600000|2022-12-04 17:40:00|32.89|31.49|32.91|31.51|32.92|31.52|32.89|31.49|5
1670175900000|2022-12-04 17:45:00|32.9|31.5|32.92|31.52|32.92|31.52|32.9|31.5|3
1670176200000|2022-12-04 17:50:00|32.91|31.51|32.94|31.54|32.97|31.57|32.91|31.51|24
1670176500000|2022-12-04 17:55:00|32.95|31.55|33|31.6|33.01|31.61|32.94|31.54|18
1670176800000|2022-12-04 18:00:00|33.01|31.61|33.04|31.64|33.1|31.7|33.01|31.61|63
1670177100000|2022-12-04 18:05:00|33.03|31.63|32.98|31.58|33.03|31.63|32.98|31.58|12
1670177400000|2022-12-04 18:10:00|32.97|31.57|32.97|31.57|32.98|31.58|32.95|31.55|7
1670177700000|2022-12-04 18:15:00|32.96|31.56|32.96|31.56|32.97|31.57|32.94|31.54|15
1670178000000|2022-12-04 18:20:00|32.95|31.55|33|31.6|33|31.6|32.95|31.55|10
1670178300000|2022-12-04 18:25:00|33.01|31.61|33.02|31.62|33.02|31.62|33|31.6|10
1670178600000|2022-12-04 18:30:00|33.01|31.61|32.98|31.58|33.02|31.62|32.98|31.58|18
1670178900000|2022-12-04 18:35:00|32.99|31.59|32.99|31.59|32.99|31.59|32.99|31.59|1
1670179200000|2022-12-04 18:40:00|33|31.6|32.99|31.59|33|31.6|32.98|31.58|6
1670179500000|2022-12-04 18:45:00|33|31.6|32.98|31.58|33.01|31.61|32.98|31.58|11
1670179800000|2022-12-04 18:50:00|32.97|31.57|33|31.6|33.02|31.62|32.92|31.52|49
1670180100000|2022-12-04 18:55:00|32.99|31.59|32.99|31.59|33.01|31.61|32.95|31.55|31
1670180400000|2022-12-04 19:00:00|33|31.6|33.04|31.64|33.08|31.68|32.97|31.57|44
1670180700000|2022-12-04 19:05:00|33.05|31.65|33.03|31.63|33.06|31.66|33.03|31.63|21
1670181000000|2022-12-04 19:10:00|33.04|31.64|33.02|31.62|33.04|31.64|33.01|31.61|5
1670181300000|2022-12-04 19:15:00|33.03|31.63|33.02|31.62|33.06|31.66|33.02|31.62|16
1670181600000|2022-12-04 19:20:00|33.03|31.63|33.02|31.62|33.03|31.63|33.02|31.62|4
1670181900000|2022-12-04 19:25:00|33.03|31.63|33.04|31.64|33.05|31.65|33.03|31.63|14
1670182200000|2022-12-04 19:30:00|33.05|31.65|33.04|31.64|33.05|31.65|33.04|31.64|6
1670182500000|2022-12-04 19:35:00|33.05|31.65|33.05|31.65|33.06|31.66|33.04|31.64|5
1670182800000|2022-12-04 19:40:00|33.06|31.66|33.07|31.67|33.07|31.67|33.05|31.65|30
1670183100000|2022-12-04 19:45:00|33.06|31.66|33.07|31.67|33.08|31.68|33.06|31.66|8
1670183400000|2022-12-04 19:50:00|33.06|31.66|33.06|31.66|33.07|31.67|33.06|31.66|9
1670183700000|2022-12-04 19:55:00|33.07|31.67|33.08|31.68|33.08|31.68|33.07|31.67|10
1670184000000|2022-12-04 20:00:00|33.09|31.69|33.08|31.68|33.09|31.69|33.08|31.68|16
1670184300000|2022-12-04 20:05:00|33.09|31.69|33.07|31.67|33.09|31.69|33.07|31.67|7
1670184600000|2022-12-04 20:10:00|33.06|31.66|33.04|31.64|33.07|31.67|33.04|31.64|6
1670184900000|2022-12-04 20:15:00|33.05|31.65|33.01|31.61|33.05|31.65|33|31.6|11
1670185200000|2022-12-04 20:20:00|33.02|31.62|32.99|31.59|33.02|31.62|32.99|31.59|16
1670185500000|2022-12-04 20:25:00|33|31.6|33.01|31.61|33.01|31.61|33|31.6|6
1670185800000|2022-12-04 20:30:00|33|31.6|33.02|31.62|33.02|31.62|33|31.6|3
1670186100000|2022-12-04 20:35:00|33.03|31.63|33.06|31.66|33.06|31.66|33.03|31.63|6
1670186400000|2022-12-04 20:40:00|33.05|31.65|33.06|31.66|33.06|31.66|33.05|31.65|4
1670186700000|2022-12-04 20:45:00|33.05|31.65|33.02|31.62|33.07|31.67|33.02|31.62|11
1670187000000|2022-12-04 20:50:00|33.03|31.63|33.02|31.62|33.03|31.63|33.01|31.61|4
1670187300000|2022-12-04 20:55:00|33.01|31.61|33.01|31.61|33.01|31.61|33.01|31.61|1
1670187600000|2022-12-04 21:00:00|33.02|31.62|33.01|31.61|33.02|31.62|33.01|31.61|2
1670187900000|2022-12-04 21:05:00|33|31.6|33|31.6|33|31.6|32.98|31.58|5
1670188200000|2022-12-04 21:10:00|32.99|31.59|32.99|31.59|32.99|31.59|32.99|31.59|1
1670188500000|2022-12-04 21:15:00|32.98|31.58|32.99|31.59|33|31.6|32.98|31.58|4
1670188800000|2022-12-04 21:20:00|32.98|31.58|32.95|31.55|32.99|31.59|32.95|31.55|5
1670189100000|2022-12-04 21:25:00|32.96|31.56|32.97|31.57|32.97|31.57|32.92|31.52|13
1670189400000|2022-12-04 21:30:00|32.98|31.58|32.99|31.59|32.99|31.59|32.98|31.58|2
1670189700000|2022-12-04 21:35:00|32.98|31.58|33.01|31.61|33.03|31.63|32.96|31.56|14
1670190000000|2022-12-04 21:40:00|33.02|31.62|33.01|31.61|33.02|31.62|33.01|31.61|4
1670190300000|2022-12-04 21:45:00|33|31.6|33.02|31.62|33.02|31.62|33|31.6|3
1670190600000|2022-12-04 21:50:00|33.03|31.63|33.05|31.65|33.05|31.65|33.03|31.63|5
1670190900000|2022-12-04 21:55:00|33.04|31.64|33.04|31.64|33.05|31.65|33.02|31.62|15
1670191200000|2022-12-04 22:00:00|33.03|31.63|33.02|31.62|33.04|31.64|33.01|31.61|10
1670191500000|2022-12-04 22:05:00|33.01|31.61|33.04|31.64|33.04|31.64|33|31.6|12
1670191800000|2022-12-04 22:10:00|33.03|31.63|33.01|31.61|33.03|31.63|33.01|31.61|3
1670192700000|2022-12-04 22:25:00|33|31.6|33|31.6|33.01|31.61|33|31.6|3
1670193000000|2022-12-04 22:30:00|33.01|31.61|32.98|31.58|33.01|31.61|32.98|31.58|4
1670193300000|2022-12-04 22:35:00|32.99|31.59|32.95|31.55|32.99|31.59|32.95|31.55|4
1670193600000|2022-12-04 22:40:00|32.96|31.56|32.92|31.52|32.96|31.56|32.91|31.51|17
1670193900000|2022-12-04 22:45:00|32.93|31.53|32.94|31.54|32.94|31.54|32.93|31.53|4
1670194200000|2022-12-04 22:50:00|32.95|31.55|32.95|31.55|32.96|31.56|32.95|31.55|3
1670194500000|2022-12-04 22:55:00|32.94|31.54|32.93|31.53|32.94|31.54|32.93|31.53|2
1670194800000|2022-12-04 23:00:00|32.94|31.54|32.97|31.57|32.98|31.58|32.93|31.53|18
1670195100000|2022-12-04 23:05:00|32.96|31.56|32.97|31.57|33.01|31.61|32.96|31.56|14
1670195400000|2022-12-04 23:10:00|32.96|31.56|32.96|31.56|32.98|31.58|32.95|31.55|7
1670195700000|2022-12-04 23:15:00|32.95|31.55|32.95|31.55|32.97|31.57|32.94|31.54|9
1670196000000|2022-12-04 23:20:00|32.94|31.54|32.95|31.55|32.95|31.55|32.94|31.54|2
1670196300000|2022-12-04 23:25:00|32.96|31.56|32.97|31.57|32.97|31.57|32.96|31.56|6
1670196600000|2022-12-04 23:30:00|32.98|31.58|33.04|31.64|33.08|31.68|32.98|31.58|25
1670196900000|2022-12-04 23:35:00|33.03|31.63|32.96|31.56|33.05|31.65|32.96|31.56|32
1670197200000|2022-12-04 23:40:00|32.95|31.55|32.95|31.55|32.97|31.57|32.95|31.55|25
1670197500000|2022-12-04 23:45:00|32.96|31.56|33.01|31.61|33.01|31.61|32.96|31.56|12
1670197800000|2022-12-04 23:50:00|33.02|31.62|33|31.6|33.02|31.62|33|31.6|3
1670198100000|2022-12-04 23:55:00|32.99|31.59|32.97|31.57|33|31.6|32.96|31.56|13
1670198400000|2022-12-05 00:00:00|32.96|31.56|32.9|31.5|32.97|31.57|32.88|31.48|31
1670198700000|2022-12-05 00:05:00|32.89|31.49|32.9|31.5|32.92|31.52|32.88|31.48|32
1670199000000|2022-12-05 00:10:00|32.91|31.51|32.93|31.53|32.96|31.56|32.89|31.49|13
1670199300000|2022-12-05 00:15:00|32.94|31.54|32.91|31.51|32.94|31.54|32.87|31.47|27
1670199600000|2022-12-05 00:20:00|32.9|31.5|32.9|31.5|32.92|31.52|32.88|31.48|27
1670199900000|2022-12-05 00:25:00|32.91|31.51|32.96|31.56|32.96|31.56|32.9|31.5|24
1670200200000|2022-12-05 00:30:00|32.97|31.57|32.99|31.59|33|31.6|32.92|31.52|31
1670200500000|2022-12-05 00:35:00|33|31.6|33.03|31.63|33.05|31.65|32.99|31.59|66
1670200800000|2022-12-05 00:40:00|33.02|31.62|32.98|31.58|33.05|31.65|32.96|31.56|63
1670201100000|2022-12-05 00:45:00|32.99|31.59|32.99|31.59|33.04|31.64|32.98|31.58|25
1670201400000|2022-12-05 00:50:00|32.98|31.58|32.97|31.57|32.98|31.58|32.96|31.56|12
1670201700000|2022-12-05 00:55:00|32.98|31.58|32.97|31.57|32.99|31.59|32.93|31.53|23
1670202000000|2022-12-05 01:00:00|32.98|31.58|32.98|31.58|33|31.6|32.98|31.58|5
1670202300000|2022-12-05 01:05:00|32.97|31.57|32.95|31.55|32.97|31.57|32.93|31.53|27
1670202600000|2022-12-05 01:10:00|32.96|31.56|32.97|31.57|32.98|31.58|32.96|31.56|20
1670202900000|2022-12-05 01:15:00|32.98|31.58|32.95|31.55|32.98|31.58|32.94|31.54|52
1670203200000|2022-12-05 01:20:00|32.96|31.56|32.98|31.58|32.98|31.58|32.96|31.56|5
1670203500000|2022-12-05 01:25:00|32.99|31.59|32.97|31.57|32.99|31.59|32.97|31.57|17
1670203800000|2022-12-05 01:30:00|32.98|31.58|32.99|31.59|33|31.6|32.97|31.57|18
1670204100000|2022-12-05 01:35:00|33|31.6|32.96|31.56|33|31.6|32.96|31.56|29
1670204400000|2022-12-05 01:40:00|32.97|31.57|32.94|31.54|32.97|31.57|32.93|31.53|12
1670204700000|2022-12-05 01:45:00|32.93|31.53|32.98|31.58|32.99|31.59|32.91|31.51|31
1670205000000|2022-12-05 01:50:00|32.99|31.59|33.03|31.63|33.05|31.65|32.98|31.58|19
1670205300000|2022-12-05 01:55:00|33.04|31.64|33.03|31.63|33.04|31.64|33.03|31.63|8
1670205600000|2022-12-05 02:00:00|33.04|31.64|33.03|31.63|33.07|31.67|33.03|31.63|24
1670205900000|2022-12-05 02:05:00|33.02|31.62|33.03|31.63|33.04|31.64|33.02|31.62|38
1670206200000|2022-12-05 02:10:00|33.04|31.64|33.02|31.62|33.04|31.64|33.02|31.62|5
1670206500000|2022-12-05 02:15:00|33.03|31.63|32.96|31.56|33.03|31.63|32.96|31.56|38
1670206800000|2022-12-05 02:20:00|32.97|31.57|32.99|31.59|32.99|31.59|32.96|31.56|7
1670207100000|2022-12-05 02:25:00|33|31.6|33.02|31.62|33.02|31.62|33|31.6|5
1670207400000|2022-12-05 02:30:00|33|31.6|33|31.6|33.01|31.61|32.99|31.59|15
1670207700000|2022-12-05 02:35:00|33.02|31.62|33.01|31.61|33.02|31.62|33.01|31.61|24
1670208000000|2022-12-05 02:40:00|33.02|31.62|33.03|31.63|33.03|31.63|33.01|31.61|20
1670208300000|2022-12-05 02:45:00|33.04|31.64|33.02|31.62|33.07|31.67|33.02|31.62|22
1670208600000|2022-12-05 02:50:00|33.03|31.63|33.02|31.62|33.03|31.63|33.02|31.62|12
1670208900000|2022-12-05 02:55:00|33.03|31.63|33.03|31.63|33.07|31.67|33.02|31.62|26
1670209200000|2022-12-05 03:00:00|33.02|31.62|33.01|31.61|33.03|31.63|33|31.6|22
1670209500000|2022-12-05 03:05:00|33.02|31.62|33.02|31.62|33.03|31.63|33.01|31.61|17
1670209800000|2022-12-05 03:10:00|33.01|31.61|33.02|31.62|33.03|31.63|33.01|31.61|8
1670210100000|2022-12-05 03:15:00|33.03|31.63|33.04|31.64|33.07|31.67|33.03|31.63|19
1670210400000|2022-12-05 03:20:00|33.05|31.65|33.05|31.65|33.05|31.65|33.05|31.65|1
1670210700000|2022-12-05 03:25:00|33.06|31.66|33.19|31.79|33.22|31.82|33.05|31.65|44
1670211000000|2022-12-05 03:30:00|33.18|31.78|33.16|31.76|33.19|31.79|33.14|31.74|38
1670211300000|2022-12-05 03:35:00|33.15|31.75|33.12|31.72|33.18|31.78|33.12|31.72|21
1670211600000|2022-12-05 03:40:00|33.13|31.73|33.1|31.7|33.13|31.73|33.1|31.7|16
1670211900000|2022-12-05 03:45:00|33.09|31.69|33.12|31.72|33.12|31.72|33.09|31.69|4
1670212200000|2022-12-05 03:50:00|33.11|31.71|33.11|31.71|33.11|31.71|33.1|31.7|11
1670212500000|2022-12-05 03:55:00|33.1|31.7|33.08|31.68|33.1|31.7|33.08|31.68|23
1670212800000|2022-12-05 04:00:00|33.09|31.69|33.07|31.67|33.1|31.7|33.07|31.67|12
1670213100000|2022-12-05 04:05:00|33.08|31.68|33.11|31.71|33.11|31.71|33.08|31.68|18
1670213400000|2022-12-05 04:10:00|33.1|31.7|33.12|31.72|33.12|31.72|33.1|31.7|9
1670213700000|2022-12-05 04:15:00|33.11|31.71|33.14|31.74|33.14|31.74|33.11|31.71|12
1670214000000|2022-12-05 04:20:00|33.13|31.73|33.17|31.77|33.18|31.78|33.13|31.73|27
1670214300000|2022-12-05 04:25:00|33.18|31.78|33.16|31.76|33.18|31.78|33.16|31.76|3
1670214600000|2022-12-05 04:30:00|33.15|31.75|33.18|31.78|33.2|31.8|33.15|31.75|22
1670214900000|2022-12-05 04:35:00|33.17|31.77|33.18|31.78|33.2|31.8|33.17|31.77|20
1670215200000|2022-12-05 04:40:00|33.19|31.79|33.28|31.88|33.29|31.89|33.19|31.79|39
1670215500000|2022-12-05 04:45:00|33.29|31.89|33.24|31.84|33.33|31.93|33.22|31.82|49
1670215800000|2022-12-05 04:50:00|33.25|31.85|33.26|31.86|33.26|31.86|33.21|31.81|34
1670216100000|2022-12-05 04:55:00|33.25|31.85|33.27|31.87|33.32|31.92|33.22|31.82|62
1670216400000|2022-12-05 05:00:00|33.28|31.88|33.33|31.93|33.34|31.94|33.27|31.87|63
1670216700000|2022-12-05 05:05:00|33.32|31.92|33.34|31.94|33.39|31.99|33.32|31.92|41
1670217000000|2022-12-05 05:10:00|33.35|31.95|33.33|31.93|33.35|31.95|33.32|31.92|17
1670217300000|2022-12-05 05:15:00|33.32|31.92|33.31|31.91|33.33|31.93|33.29|31.89|28
1670217600000|2022-12-05 05:20:00|33.3|31.9|33.25|31.85|33.33|31.93|33.24|31.84|24
1670217900000|2022-12-05 05:25:00|33.26|31.86|33.26|31.86|33.29|31.89|33.25|31.85|17
1670218200000|2022-12-05 05:30:00|33.27|31.87|33.32|31.92|33.34|31.94|33.27|31.87|13
1670218500000|2022-12-05 05:35:00|33.31|31.91|33.32|31.92|33.32|31.92|33.31|31.91|8
1670218800000|2022-12-05 05:40:00|33.31|31.91|33.29|31.89|33.31|31.91|33.29|31.89|5
1670219100000|2022-12-05 05:45:00|33.3|31.9|33.3|31.9|33.31|31.91|33.29|31.89|7
1670219400000|2022-12-05 05:50:00|33.29|31.89|33.27|31.87|33.29|31.89|33.27|31.87|13
1670219700000|2022-12-05 05:55:00|33.28|31.88|33.3|31.9|33.31|31.91|33.27|31.87|7
1670220000000|2022-12-05 06:00:00|33.31|31.91|33.32|31.92|33.32|31.92|33.3|31.9|8
1670220300000|2022-12-05 06:05:00|33.33|31.93|33.28|31.88|33.34|31.94|33.28|31.88|22
1670220600000|2022-12-05 06:10:00|33.29|31.89|33.26|31.86|33.29|31.89|33.25|31.85|14
1670220900000|2022-12-05 06:15:00|33.27|31.87|33.28|31.88|33.28|31.88|33.27|31.87|12
1670221200000|2022-12-05 06:20:00|33.29|31.89|33.25|31.85|33.29|31.89|33.24|31.84|11
1670221500000|2022-12-05 06:25:00|33.26|31.86|33.25|31.85|33.27|31.87|33.24|31.84|20
1670221800000|2022-12-05 06:30:00|33.24|31.84|33.23|31.83|33.24|31.84|33.21|31.81|10
1670222100000|2022-12-05 06:35:00|33.22|31.82|33.21|31.81|33.23|31.83|33.21|31.81|4
1670222400000|2022-12-05 06:40:00|33.22|31.82|33.22|31.82|33.22|31.82|33.21|31.81|3
1670222700000|2022-12-05 06:45:00|33.23|31.83|33.21|31.81|33.23|31.83|33.2|31.8|9
1670223000000|2022-12-05 06:50:00|33.2|31.8|33.18|31.78|33.2|31.8|33.17|31.77|9
1670223300000|2022-12-05 06:55:00|33.19|31.79|33.19|31.79|33.2|31.8|33.18|31.78|5
1670223600000|2022-12-05 07:00:00|33.2|31.8|33.23|31.83|33.23|31.83|33.19|31.79|8
1670223900000|2022-12-05 07:05:00|33.22|31.82|33.22|31.82|33.23|31.83|33.22|31.82|7
1670224500000|2022-12-05 07:15:00|33.23|31.83|33.24|31.84|33.24|31.84|33.22|31.82|14
1670224800000|2022-12-05 07:20:00|33.25|31.85|33.25|31.85|33.25|31.85|33.24|31.84|3
1670225100000|2022-12-05 07:25:00|33.26|31.86|33.26|31.86|33.26|31.86|33.26|31.86|1
1670225400000|2022-12-05 07:30:00|33.25|31.85|33.26|31.86|33.26|31.86|33.25|31.85|4
1670225700000|2022-12-05 07:35:00|33.25|31.85|33.28|31.88|33.29|31.89|33.25|31.85|16
1670226000000|2022-12-05 07:40:00|33.29|31.89|33.31|31.91|33.31|31.91|33.29|31.89|3
1670226300000|2022-12-05 07:45:00|33.3|31.9|33.32|31.92|33.32|31.92|33.3|31.9|11
1670226600000|2022-12-05 07:50:00|33.33|31.93|33.33|31.93|33.34|31.94|33.31|31.91|27
1670226900000|2022-12-05 07:55:00|33.34|31.94|33.26|31.86|33.34|31.94|33.25|31.85|23
1670227200000|2022-12-05 08:00:00|33.27|31.87|33.32|31.92|33.34|31.94|33.27|31.87|37
1670227500000|2022-12-05 08:05:00|33.33|31.93|33.37|31.97|33.38|31.98|33.33|31.93|37
1670227800000|2022-12-05 08:10:00|33.38|31.98|33.43|32.03|33.44|32.04|33.37|31.97|59
1670228100000|2022-12-05 08:15:00|33.44|32.04|33.5|32.1|33.51|32.11|33.43|32.03|33
1670228400000|2022-12-05 08:20:00|33.51|32.11|33.54|32.14|33.55|32.15|33.5|32.1|70
1670228700000|2022-12-05 08:25:00|33.53|32.13|33.56|32.16|33.6|32.2|33.53|32.13|62
1670229000000|2022-12-05 08:30:00|33.55|32.15|33.52|32.12|33.58|32.18|33.51|32.11|47
1670229300000|2022-12-05 08:35:00|33.51|32.11|33.45|32.05|33.52|32.12|33.44|32.04|47
1670229600000|2022-12-05 08:40:00|33.46|32.06|33.52|32.12|33.53|32.13|33.46|32.06|42
1670229900000|2022-12-05 08:45:00|33.51|32.11|33.46|32.06|33.52|32.12|33.46|32.06|22
1670230200000|2022-12-05 08:50:00|33.44|32.04|33.45|32.05|33.48|32.08|33.43|32.03|16
1670230500000|2022-12-05 08:55:00|33.46|32.06|33.47|32.07|33.49|32.09|33.44|32.04|42
1670230800000|2022-12-05 09:00:00|33.48|32.08|33.45|32.05|33.48|32.08|33.43|32.03|29
1670231100000|2022-12-05 09:05:00|33.46|32.06|33.42|32.02|33.46|32.06|33.42|32.02|9
1670231400000|2022-12-05 09:10:00|33.41|32.01|33.4|32|33.45|32.05|33.4|32|24
1670231700000|2022-12-05 09:15:00|33.41|32.01|33.41|32.01|33.42|32.02|33.4|32|11
1670232000000|2022-12-05 09:20:00|33.4|32|33.36|31.96|33.4|32|33.34|31.94|35
1670232300000|2022-12-05 09:25:00|33.35|31.95|33.32|31.92|33.38|31.98|33.32|31.92|24
1670232600000|2022-12-05 09:30:00|33.31|31.91|33.34|31.94|33.34|31.94|33.29|31.89|43
1670232900000|2022-12-05 09:35:00|33.33|31.93|33.35|31.95|33.35|31.95|33.3|31.9|11
1670233200000|2022-12-05 09:40:00|33.36|31.96|33.38|31.98|33.38|31.98|33.35|31.95|23
1670233500000|2022-12-05 09:45:00|33.37|31.97|33.36|31.96|33.38|31.98|33.36|31.96|8
1670233800000|2022-12-05 09:50:00|33.35|31.95|33.3|31.9|33.35|31.95|33.3|31.9|16
1670234100000|2022-12-05 09:55:00|33.31|31.91|33.35|31.95|33.35|31.95|33.3|31.9|41
1670234400000|2022-12-05 10:00:00|33.36|31.96|33.37|31.97|33.37|31.97|33.36|31.96|8
1670234700000|2022-12-05 10:05:00|33.36|31.96|33.37|31.97|33.37|31.97|33.36|31.96|2
1670235000000|2022-12-05 10:10:00|33.38|31.98|33.42|32.02|33.43|32.03|33.38|31.98|9
1670235300000|2022-12-05 10:15:00|33.41|32.01|33.42|32.02|33.43|32.03|33.41|32.01|8
1670235600000|2022-12-05 10:20:00|33.41|32.01|33.42|32.02|33.42|32.02|33.41|32.01|2
1670235900000|2022-12-05 10:25:00|33.43|32.03|33.43|32.03|33.43|32.03|33.42|32.02|7
1670236200000|2022-12-05 10:30:00|33.44|32.04|33.44|32.04|33.44|32.04|33.43|32.03|13
1670236500000|2022-12-05 10:35:00|33.45|32.05|33.45|32.05|33.46|32.06|33.45|32.05|3
1670236800000|2022-12-05 10:40:00|33.46|32.06|33.43|32.03|33.46|32.06|33.41|32.01|48
1670237100000|2022-12-05 10:45:00|33.42|32.02|33.42|32.02|33.43|32.03|33.42|32.02|5
1670237400000|2022-12-05 10:50:00|33.41|32.01|33.4|32|33.41|32.01|33.4|32|2
1670237700000|2022-12-05 10:55:00|33.39|31.99|33.35|31.95|33.39|31.99|33.35|31.95|6
1670238000000|2022-12-05 11:00:00|33.34|31.94|33.34|31.94|33.35|31.95|33.34|31.94|7
1670238300000|2022-12-05 11:05:00|33.35|31.95|33.37|31.97|33.38|31.98|33.35|31.95|9
1670238600000|2022-12-05 11:10:00|33.38|31.98|33.38|31.98|33.38|31.98|33.36|31.96|25
1670238900000|2022-12-05 11:15:00|33.39|31.99|33.37|31.97|33.39|31.99|33.36|31.96|16
1670239200000|2022-12-05 11:20:00|33.38|31.98|33.39|31.99|33.4|32|33.38|31.98|28
1670239500000|2022-12-05 11:25:00|33.38|31.98|33.38|31.98|33.39|31.99|33.38|31.98|13
1670239800000|2022-12-05 11:30:00|33.39|31.99|33.4|32|33.4|32|33.39|31.99|4
1670240100000|2022-12-05 11:35:00|33.39|31.99|33.39|31.99|33.4|32|33.39|31.99|5
1670240400000|2022-12-05 11:40:00|33.4|32|33.41|32.01|33.42|32.02|33.4|32|10
1670240700000|2022-12-05 11:45:00|33.4|32|33.41|32.01|33.41|32.01|33.4|32|2
1670241000000|2022-12-05 11:50:00|33.4|32|33.41|32.01|33.43|32.03|33.4|32|6
1670241300000|2022-12-05 11:55:00|33.42|32.02|33.41|32.01|33.42|32.02|33.41|32.01|4
1670241600000|2022-12-05 12:00:00|33.4|32|33.35|31.95|33.4|32|33.35|31.95|7
1670241900000|2022-12-05 12:05:00|33.34|31.94|33.34|31.94|33.35|31.95|33.3|31.9|21
1670242200000|2022-12-05 12:10:00|33.35|31.95|33.31|31.91|33.36|31.96|33.31|31.91|13
1670242500000|2022-12-05 12:15:00|33.32|31.92|33.3|31.9|33.33|31.93|33.3|31.9|11
1670242800000|2022-12-05 12:20:00|33.31|31.91|33.31|31.91|33.33|31.93|33.3|31.9|23
1670243100000|2022-12-05 12:25:00|33.32|31.92|33.34|31.94|33.34|31.94|33.32|31.92|3
1670243700000|2022-12-05 12:35:00|33.35|31.95|33.34|31.94|33.35|31.95|33.34|31.94|6
1670244000000|2022-12-05 12:40:00|33.33|31.93|33.3|31.9|33.33|31.93|33.3|31.9|8
1670244300000|2022-12-05 12:45:00|33.31|31.91|33.29|31.89|33.31|31.91|33.28|31.88|5
1670244600000|2022-12-05 12:50:00|33.28|31.88|33.26|31.86|33.29|31.89|33.25|31.85|11
1670244900000|2022-12-05 12:55:00|33.25|31.85|33.26|31.86|33.26|31.86|33.23|31.83|18
1670245800000|2022-12-05 13:10:00|33.25|31.85|33.24|31.84|33.25|31.85|33.24|31.84|2
1670246100000|2022-12-05 13:15:00|33.25|31.85|33.25|31.85|33.25|31.85|33.21|31.81|19
1670246400000|2022-12-05 13:20:00|33.24|31.84|33.26|31.86|33.27|31.87|33.24|31.84|19
1670246700000|2022-12-05 13:25:00|33.25|31.85|33.25|31.85|33.25|31.85|33.22|31.82|13
1670247000000|2022-12-05 13:30:00|33.26|31.86|33.28|31.88|33.28|31.88|33.26|31.86|13
1670247300000|2022-12-05 13:35:00|33.29|31.89|33.3|31.9|33.32|31.92|33.29|31.89|6
1670247600000|2022-12-05 13:40:00|33.29|31.89|33.29|31.89|33.29|31.89|33.29|31.89|1
1670247900000|2022-12-05 13:45:00|33.3|31.9|33.26|31.86|33.3|31.9|33.26|31.86|19
1670248200000|2022-12-05 13:50:00|33.25|31.85|33.25|31.85|33.26|31.86|33.24|31.84|9
1670248500000|2022-12-05 13:55:00|33.26|31.86|33.2|31.8|33.26|31.86|33.19|31.79|33
1670248800000|2022-12-05 14:00:00|33.19|31.79|33.2|31.8|33.2|31.8|33.14|31.74|13
1670249100000|2022-12-05 14:05:00|33.21|31.81|33.22|31.82|33.22|31.82|33.2|31.8|6
1670249700000|2022-12-05 14:15:00|33.21|31.81|33.22|31.82|33.22|31.82|33.21|31.81|8
1670250000000|2022-12-05 14:20:00|33.21|31.81|33.21|31.81|33.21|31.81|33.2|31.8|3
1670250300000|2022-12-05 14:25:00|33.2|31.8|33.15|31.75|33.2|31.8|33.14|31.74|22
1670250600000|2022-12-05 14:30:00|33.14|31.74|33.22|31.82|33.23|31.83|33.13|31.73|78
1670250900000|2022-12-05 14:35:00|33.23|31.83|33.26|31.86|33.28|31.88|33.23|31.83|10
1670251200000|2022-12-05 14:40:00|33.25|31.85|33.25|31.85|33.26|31.86|33.24|31.84|5
1670251500000|2022-12-05 14:45:00|33.24|31.84|33.28|31.88|33.29|31.89|33.24|31.84|28
1670251800000|2022-12-05 14:50:00|33.27|31.87|33.24|31.84|33.27|31.87|33.23|31.83|11
1670252100000|2022-12-05 14:55:00|33.23|31.83|33.21|31.81|33.23|31.83|33.18|31.78|14
1670252400000|2022-12-05 15:00:00|33.2|31.8|33|31.6|33.2|31.8|32.96|31.56|144
1670252700000|2022-12-05 15:05:00|32.99|31.59|32.81|31.41|33.01|31.61|32.79|31.39|115
1670253000000|2022-12-05 15:10:00|32.82|31.42|32.85|31.45|32.9|31.5|32.81|31.41|46
1670253300000|2022-12-05 15:15:00|32.83|31.43|32.91|31.51|32.94|31.54|32.82|31.42|52
1670253600000|2022-12-05 15:20:00|32.9|31.5|32.87|31.47|32.9|31.5|32.83|31.43|44
1670253900000|2022-12-05 15:25:00|32.86|31.46|32.83|31.43|32.86|31.46|32.8|31.4|39
1670254200000|2022-12-05 15:30:00|32.82|31.42|32.89|31.49|32.89|31.49|32.8|31.4|26
1670254500000|2022-12-05 15:35:00|32.88|31.48|32.89|31.49|32.9|31.5|32.88|31.48|8
1670254800000|2022-12-05 15:40:00|32.88|31.48|32.92|31.52|32.92|31.52|32.88|31.48|39
1670255100000|2022-12-05 15:45:00|32.91|31.51|32.89|31.49|32.91|31.51|32.87|31.47|25
1670255400000|2022-12-05 15:50:00|32.9|31.5|32.84|31.44|32.9|31.5|32.84|31.44|19
1670255700000|2022-12-05 15:55:00|32.85|31.45|32.87|31.47|32.87|31.47|32.85|31.45|11
1670256000000|2022-12-05 16:00:00|32.86|31.46|32.84|31.44|32.86|31.46|32.83|31.43|11
1670256300000|2022-12-05 16:05:00|32.85|31.45|32.87|31.47|32.88|31.48|32.85|31.45|11
1670256600000|2022-12-05 16:10:00|32.88|31.48|32.88|31.48|32.89|31.49|32.88|31.48|9
1670256900000|2022-12-05 16:15:00|32.89|31.49|32.81|31.41|32.89|31.49|32.81|31.41|25
1670257200000|2022-12-05 16:20:00|32.8|31.4|32.7|31.3|32.81|31.41|32.69|31.29|46
1670257500000|2022-12-05 16:25:00|32.69|31.29|32.75|31.35|32.76|31.36|32.63|31.23|81
1670257800000|2022-12-05 16:30:00|32.74|31.34|32.78|31.38|32.8|31.4|32.73|31.33|57
1670258100000|2022-12-05 16:35:00|32.79|31.39|32.77|31.37|32.79|31.39|32.77|31.37|15
1670258400000|2022-12-05 16:40:00|32.78|31.38|32.78|31.38|32.79|31.39|32.77|31.37|23
1670258700000|2022-12-05 16:45:00|32.79|31.39|32.78|31.38|32.81|31.41|32.78|31.38|18
1670259000000|2022-12-05 16:50:00|32.77|31.37|32.8|31.4|32.82|31.42|32.77|31.37|20
1670259300000|2022-12-05 16:55:00|32.79|31.39|32.73|31.33|32.8|31.4|32.71|31.31|36
1670259600000|2022-12-05 17:00:00|32.72|31.32|32.75|31.35|32.76|31.36|32.69|31.29|44
1670259900000|2022-12-05 17:05:00|32.76|31.36|32.83|31.43|32.84|31.44|32.72|31.32|46
1670260200000|2022-12-05 17:10:00|32.82|31.42|32.84|31.44|32.85|31.45|32.82|31.42|11
1670260500000|2022-12-05 17:15:00|32.83|31.43|32.86|31.46|32.87|31.47|32.83|31.43|19
1670260800000|2022-12-05 17:20:00|32.85|31.45|32.9|31.5|32.91|31.51|32.85|31.45|18
1670261100000|2022-12-05 17:25:00|32.89|31.49|32.89|31.49|32.91|31.51|32.88|31.48|37
1670261400000|2022-12-05 17:30:00|32.9|31.5|32.86|31.46|32.91|31.51|32.85|31.45|27
1670261700000|2022-12-05 17:35:00|32.85|31.45|32.87|31.47|32.88|31.48|32.85|31.45|17
1670262000000|2022-12-05 17:40:00|32.86|31.46|32.86|31.46|32.86|31.46|32.85|31.45|5
1670262300000|2022-12-05 17:45:00|32.87|31.47|32.84|31.44|32.87|31.47|32.84|31.44|8
1670262600000|2022-12-05 17:50:00|32.83|31.43|32.82|31.42|32.84|31.44|32.82|31.42|18
1670262900000|2022-12-05 17:55:00|32.83|31.43|32.82|31.42|32.86|31.46|32.82|31.42|30
1670263200000|2022-12-05 18:00:00|32.81|31.41|32.8|31.4|32.83|31.43|32.78|31.38|44
1670263500000|2022-12-05 18:05:00|32.81|31.41|32.78|31.38|32.81|31.41|32.77|31.37|8
1670263800000|2022-12-05 18:10:00|32.79|31.39|32.81|31.41|32.81|31.41|32.78|31.38|7
1670264100000|2022-12-05 18:15:00|32.82|31.42|32.88|31.48|32.92|31.52|32.82|31.42|47
1670264400000|2022-12-05 18:20:00|32.87|31.47|32.88|31.48|32.88|31.48|32.86|31.46|20
1670264700000|2022-12-05 18:25:00|32.87|31.47|32.86|31.46|32.88|31.48|32.84|31.44|32
1670265000000|2022-12-05 18:30:00|32.85|31.45|32.87|31.47|32.87|31.47|32.84|31.44|9
1670265600000|2022-12-05 18:40:00|32.88|31.48|32.87|31.47|32.88|31.48|32.86|31.46|6
1670265900000|2022-12-05 18:45:00|32.86|31.46|32.83|31.43|32.86|31.46|32.83|31.43|8
1670266200000|2022-12-05 18:50:00|32.82|31.42|32.81|31.41|32.82|31.42|32.81|31.41|8
1670266500000|2022-12-05 18:55:00|32.8|31.4|32.78|31.38|32.81|31.41|32.78|31.38|7
1670266800000|2022-12-05 19:00:00|32.79|31.39|32.8|31.4|32.8|31.4|32.79|31.39|4
1670267100000|2022-12-05 19:05:00|32.79|31.39|32.73|31.33|32.79|31.39|32.72|31.32|31
1670267400000|2022-12-05 19:10:00|32.72|31.32|32.74|31.34|32.76|31.36|32.72|31.32|15
1670267700000|2022-12-05 19:15:00|32.73|31.33|32.45|31.05|32.73|31.33|32.45|31.05|95
1670268000000|2022-12-05 19:20:00|32.46|31.06|32.45|31.05|32.49|31.09|32.35|30.95|92
1670268300000|2022-12-05 19:25:00|32.44|31.04|32.46|31.06|32.47|31.07|32.4|31|70
1670268600000|2022-12-05 19:30:00|32.45|31.05|32.39|30.99|32.45|31.05|32.34|30.94|119
1670268900000|2022-12-05 19:35:00|32.38|30.98|32.47|31.07|32.49|31.09|32.38|30.98|56
1670269200000|2022-12-05 19:40:00|32.46|31.06|32.45|31.05|32.47|31.07|32.44|31.04|12
1670269500000|2022-12-05 19:45:00|32.44|31.04|32.41|31.01|32.44|31.04|32.41|31.01|6
1670269800000|2022-12-05 19:50:00|32.42|31.02|32.49|31.09|32.49|31.09|32.42|31.02|80
1670270100000|2022-12-05 19:55:00|32.48|31.08|32.45|31.05|32.48|31.08|32.45|31.05|8
1670270400000|2022-12-05 20:00:00|32.44|31.04|32.44|31.04|32.45|31.05|32.41|31.01|25
1670270700000|2022-12-05 20:05:00|32.45|31.05|32.48|31.08|32.49|31.09|32.44|31.04|40
1670271000000|2022-12-05 20:10:00|32.47|31.07|32.46|31.06|32.47|31.07|32.45|31.05|10
1670271300000|2022-12-05 20:15:00|32.45|31.05|32.42|31.02|32.45|31.05|32.42|31.02|6
1670271600000|2022-12-05 20:20:00|32.43|31.03|32.44|31.04|32.45|31.05|32.43|31.03|6
1670271900000|2022-12-05 20:25:00|32.45|31.05|32.48|31.08|32.48|31.08|32.45|31.05|24
1670272200000|2022-12-05 20:30:00|32.47|31.07|32.49|31.09|32.5|31.1|32.47|31.07|19
1670272500000|2022-12-05 20:35:00|32.5|31.1|32.51|31.11|32.52|31.12|32.49|31.09|36
1670272800000|2022-12-05 20:40:00|32.5|31.1|32.5|31.1|32.5|31.1|32.48|31.08|17
1670273100000|2022-12-05 20:45:00|32.49|31.09|32.52|31.12|32.52|31.12|32.49|31.09|20
1670273400000|2022-12-05 20:50:00|32.53|31.13|32.53|31.13|32.54|31.14|32.52|31.12|23
1670273700000|2022-12-05 20:55:00|32.54|31.14|32.54|31.14|32.54|31.14|32.53|31.13|31
1670274300000|2022-12-05 21:05:00|32.55|31.15|32.56|31.16|32.56|31.16|32.55|31.15|8
1670274600000|2022-12-05 21:10:00|32.55|31.15|32.56|31.16|32.56|31.16|32.54|31.14|18
1670274900000|2022-12-05 21:15:00|32.57|31.17|32.59|31.19|32.59|31.19|32.56|31.16|13
1670275200000|2022-12-05 21:20:00|32.58|31.18|32.59|31.19|32.59|31.19|32.58|31.18|2
1670275500000|2022-12-05 21:25:00|32.6|31.2|32.62|31.22|32.62|31.22|32.59|31.19|6
1670275800000|2022-12-05 21:30:00|32.61|31.21|32.63|31.23|32.64|31.24|32.6|31.2|15
1670276100000|2022-12-05 21:35:00|32.62|31.22|32.66|31.26|32.67|31.27|32.62|31.22|9
1670276400000|2022-12-05 21:40:00|32.67|31.27|32.67|31.27|32.67|31.27|32.65|31.25|17
1670276700000|2022-12-05 21:45:00|32.68|31.28|32.67|31.27|32.69|31.29|32.67|31.27|8
1670277000000|2022-12-05 21:50:00|32.68|31.28|32.68|31.28|32.68|31.28|32.68|31.28|1
1670277300000|2022-12-05 21:55:00|32.67|31.27|32.67|31.27|32.67|31.27|32.64|31.24|23
1670277600000|2022-12-05 22:00:00|32.66|31.26|32.29|31.59|32.66|31.59|32.29|31.24|4
1670277900000|2022-12-05 22:05:00|32.28|31.58|32.28|31.58|32.28|31.58|32.28|31.58|1
1670278200000|2022-12-05 22:10:00|32.62|31.22|32.28|31.58|32.63|31.58|32.26|31.22|6
1670278500000|2022-12-05 22:15:00|32.29|31.59|32.29|31.59|32.29|31.59|32.29|31.59|1
1670278800000|2022-12-05 22:20:00|32.65|31.25|32.29|31.59|32.65|31.6|32.29|31.24|7
1670279400000|2022-12-05 22:30:00|32.3|31.6|32.31|31.61|32.31|31.61|32.3|31.6|2
1670279700000|2022-12-05 22:35:00|32.32|31.62|32.32|31.62|32.68|31.63|32.32|31.27|12
1670280000000|2022-12-05 22:40:00|32.67|31.27|32.68|31.28|32.68|31.62|32.32|31.27|9
1670280300000|2022-12-05 22:45:00|32.33|31.63|32.29|31.59|32.67|31.63|32.29|31.24|14
1670280600000|2022-12-05 22:50:00|32.3|31.6|32.3|31.6|32.3|31.6|32.29|31.59|3
1670280900000|2022-12-05 22:55:00|32.65|31.25|32.66|31.26|32.66|31.26|32.65|31.25|2
1670281200000|2022-12-05 23:00:00|32.65|31.25|32.66|31.26|32.66|31.26|32.64|31.24|12
1670281500000|2022-12-05 23:05:00|32.65|31.25|32.64|31.24|32.66|31.26|32.64|31.24|10
1670281800000|2022-12-05 23:10:00|32.63|31.23|32.64|31.24|32.64|31.24|32.63|31.23|2
1670282100000|2022-12-05 23:15:00|32.63|31.23|32.58|31.18|32.63|31.23|32.57|31.17|15
1670282400000|2022-12-05 23:20:00|32.57|31.17|32.55|31.15|32.57|31.17|32.51|31.11|19
1670282700000|2022-12-05 23:25:00|32.54|31.14|32.6|31.2|32.6|31.2|32.53|31.13|21
1670283000000|2022-12-05 23:30:00|32.59|31.19|32.63|31.23|32.63|31.23|32.59|31.19|21
1670283300000|2022-12-05 23:35:00|32.64|31.24|32.68|31.28|32.68|31.28|32.63|31.23|41
1670283600000|2022-12-05 23:40:00|32.67|31.27|32.67|31.27|32.67|31.27|32.65|31.25|11
1670283900000|2022-12-05 23:45:00|32.66|31.26|32.66|31.26|32.68|31.28|32.65|31.25|8
1670284200000|2022-12-05 23:50:00|32.65|31.25|32.64|31.24|32.65|31.25|32.64|31.24|4
1670284500000|2022-12-05 23:55:00|32.65|31.25|32.64|31.24|32.65|31.25|32.64|31.24|2
1670284800000|2022-12-06 00:00:00|32.65|31.25|32.66|31.26|32.67|31.27|32.65|31.25|20
1670285100000|2022-12-06 00:05:00|32.65|31.25|32.72|31.32|32.72|31.32|32.65|31.25|22
1670285400000|2022-12-06 00:10:00|32.71|31.31|32.72|31.32|32.73|31.33|32.68|31.28|42
1670285700000|2022-12-06 00:15:00|32.71|31.31|32.64|31.24|32.71|31.31|32.63|31.23|34
1670286000000|2022-12-06 00:20:00|32.65|31.25|32.7|31.3|32.7|31.3|32.65|31.25|6
1670286300000|2022-12-06 00:25:00|32.69|31.29|32.71|31.31|32.71|31.31|32.67|31.27|37
1670286600000|2022-12-06 00:30:00|32.7|31.3|32.71|31.31|32.72|31.32|32.69|31.29|12
1670286900000|2022-12-06 00:35:00|32.72|31.32|32.72|31.32|32.73|31.33|32.71|31.31|13
1670287200000|2022-12-06 00:40:00|32.71|31.31|32.69|31.29|32.71|31.31|32.67|31.27|23
1670287500000|2022-12-06 00:45:00|32.7|31.3|32.69|31.29|32.7|31.3|32.68|31.28|4
1670287800000|2022-12-06 00:50:00|32.68|31.28|32.72|31.32|32.72|31.32|32.68|31.28|7
1670288100000|2022-12-06 00:55:00|32.73|31.33|32.73|31.33|32.73|31.33|32.69|31.29|27
1670288400000|2022-12-06 01:00:00|32.74|31.34|32.74|31.34|32.76|31.36|32.73|31.33|15
1670288700000|2022-12-06 01:05:00|32.73|31.33|32.75|31.35|32.75|31.35|32.73|31.33|13
1670289000000|2022-12-06 01:10:00|32.76|31.36|32.77|31.37|32.78|31.38|32.75|31.35|14
1670289300000|2022-12-06 01:15:00|32.76|31.36|32.74|31.34|32.76|31.36|32.73|31.33|35
1670289600000|2022-12-06 01:20:00|32.73|31.33|32.73|31.33|32.76|31.36|32.72|31.32|29
1670289900000|2022-12-06 01:25:00|32.72|31.32|32.71|31.31|32.72|31.32|32.7|31.3|10
1670290200000|2022-12-06 01:30:00|32.72|31.32|32.72|31.32|32.73|31.33|32.71|31.31|5
1670290500000|2022-12-06 01:35:00|32.71|31.31|32.71|31.31|32.73|31.33|32.71|31.31|7
1670290800000|2022-12-06 01:40:00|32.72|31.32|32.7|31.3|32.73|31.33|32.7|31.3|7
1670291100000|2022-12-06 01:45:00|32.71|31.31|32.72|31.32|32.72|31.32|32.71|31.31|2
1670291400000|2022-12-06 01:50:00|32.73|31.33|32.72|31.32|32.73|31.33|32.71|31.31|4
1670291700000|2022-12-06 01:55:00|32.71|31.31|32.71|31.31|32.72|31.32|32.71|31.31|7
1670292000000|2022-12-06 02:00:00|32.7|31.3|32.74|31.34|32.74|31.34|32.7|31.3|15
1670292300000|2022-12-06 02:05:00|32.75|31.35|32.74|31.34|32.76|31.36|32.74|31.34|8
1670292600000|2022-12-06 02:10:00|32.75|31.35|32.79|31.39|32.79|31.39|32.75|31.35|15
1670292900000|2022-12-06 02:15:00|32.78|31.38|32.72|31.32|32.78|31.38|32.71|31.31|13
1670293200000|2022-12-06 02:20:00|32.73|31.33|32.75|31.35|32.77|31.37|32.73|31.33|9
1670293500000|2022-12-06 02:25:00|32.76|31.36|32.77|31.37|32.77|31.37|32.76|31.36|2
1670293800000|2022-12-06 02:30:00|32.76|31.36|32.75|31.35|32.76|31.36|32.75|31.35|2
1670294100000|2022-12-06 02:35:00|32.76|31.36|32.76|31.36|32.76|31.36|32.75|31.35|5
1670294400000|2022-12-06 02:40:00|32.75|31.35|32.72|31.32|32.76|31.36|32.71|31.31|44
1670294700000|2022-12-06 02:45:00|32.73|31.33|32.73|31.33|32.75|31.35|32.73|31.33|21
1670295000000|2022-12-06 02:50:00|32.71|31.31|32.72|31.32|32.73|31.33|32.7|31.3|10
1670295300000|2022-12-06 02:55:00|32.71|31.31|32.68|31.28|32.71|31.31|32.68|31.28|7
1670295600000|2022-12-06 03:00:00|32.69|31.29|32.72|31.32|32.72|31.32|32.69|31.29|16
1670295900000|2022-12-06 03:05:00|32.71|31.31|32.69|31.29|32.72|31.32|32.69|31.29|5
1670296200000|2022-12-06 03:10:00|32.68|31.28|32.71|31.31|32.72|31.32|32.68|31.28|8
1670296500000|2022-12-06 03:15:00|32.72|31.32|32.72|31.32|32.72|31.32|32.72|31.32|1
1670296800000|2022-12-06 03:20:00|32.73|31.33|32.74|31.34|32.74|31.34|32.72|31.32|12
1670297100000|2022-12-06 03:25:00|32.75|31.35|32.77|31.37|32.77|31.37|32.74|31.34|31
1670297400000|2022-12-06 03:30:00|32.76|31.36|32.74|31.34|32.76|31.36|32.73|31.33|13
1670298000000|2022-12-06 03:40:00|32.75|31.35|32.74|31.34|32.75|31.35|32.74|31.34|2
1670298300000|2022-12-06 03:45:00|32.73|31.33|32.73|31.33|32.74|31.34|32.72|31.32|7
1670298600000|2022-12-06 03:50:00|32.72|31.32|32.66|31.26|32.73|31.33|32.65|31.25|17
1670298900000|2022-12-06 03:55:00|32.65|31.25|32.66|31.26|32.67|31.27|32.65|31.25|10
1670299200000|2022-12-06 04:00:00|32.67|31.27|32.67|31.27|32.67|31.27|32.65|31.25|5
1670299500000|2022-12-06 04:05:00|32.66|31.26|32.66|31.26|32.67|31.27|32.66|31.26|5
1670299800000|2022-12-06 04:10:00|32.67|31.27|32.63|31.23|32.67|31.27|32.63|31.23|5
1670300100000|2022-12-06 04:15:00|32.62|31.22|32.6|31.2|32.62|31.22|32.51|31.11|34
1670300400000|2022-12-06 04:20:00|32.61|31.21|32.61|31.21|32.62|31.22|32.6|31.2|15
1670300700000|2022-12-06 04:25:00|32.62|31.22|32.58|31.18|32.62|31.22|32.57|31.17|7
1670301000000|2022-12-06 04:30:00|32.59|31.19|32.53|31.13|32.59|31.19|32.53|31.13|19
1670301300000|2022-12-06 04:35:00|32.54|31.14|32.57|31.17|32.57|31.17|32.53|31.13|6
1670301600000|2022-12-06 04:40:00|32.58|31.18|32.57|31.17|32.58|31.18|32.57|31.17|4
1670301900000|2022-12-06 04:45:00|32.58|31.18|32.6|31.2|32.6|31.2|32.58|31.18|19
1670302200000|2022-12-06 04:50:00|32.61|31.21|32.62|31.22|32.63|31.23|32.6|31.2|42
1670302500000|2022-12-06 04:55:00|32.61|31.21|32.61|31.21|32.62|31.22|32.61|31.21|5
1670302800000|2022-12-06 05:00:00|32.62|31.22|32.62|31.22|32.62|31.22|32.59|31.19|11
1670303100000|2022-12-06 05:05:00|32.61|31.21|32.61|31.21|32.62|31.22|32.61|31.21|3
1670303400000|2022-12-06 05:10:00|32.62|31.22|32.61|31.21|32.62|31.22|32.61|31.21|2
1670303700000|2022-12-06 05:15:00|32.6|31.2|32.61|31.21|32.62|31.22|32.58|31.18|14
1670304000000|2022-12-06 05:20:00|32.62|31.22|32.62|31.22|32.62|31.22|32.61|31.21|3
1670304300000|2022-12-06 05:25:00|32.61|31.21|32.61|31.21|32.61|31.21|32.61|31.21|1
1670304600000|2022-12-06 05:30:00|32.6|31.2|32.54|31.14|32.6|31.2|32.51|31.11|15
1670304900000|2022-12-06 05:35:00|32.55|31.15|32.52|31.12|32.57|31.17|32.52|31.12|44
1670305200000|2022-12-06 05:40:00|32.51|31.11|32.53|31.13|32.53|31.13|32.49|31.09|45
1670305500000|2022-12-06 05:45:00|32.54|31.14|32.49|31.09|32.54|31.14|32.49|31.09|6
1670305800000|2022-12-06 05:50:00|32.5|31.1|32.51|31.11|32.52|31.12|32.5|31.1|5
1670306100000|2022-12-06 05:55:00|32.52|31.12|32.52|31.12|32.52|31.12|32.51|31.11|39
1670306400000|2022-12-06 06:00:00|32.51|31.11|32.55|31.15|32.55|31.15|32.48|31.08|27
1670306700000|2022-12-06 06:05:00|32.54|31.14|32.56|31.16|32.56|31.16|32.54|31.14|3
1670307000000|2022-12-06 06:10:00|32.55|31.15|32.56|31.16|32.56|31.16|32.55|31.15|2
1670307300000|2022-12-06 06:15:00|32.55|31.15|32.56|31.16|32.57|31.17|32.55|31.15|6
1670307600000|2022-12-06 06:20:00|32.55|31.15|32.52|31.12|32.56|31.16|32.52|31.12|12
1670307900000|2022-12-06 06:25:00|32.53|31.13|32.54|31.14|32.56|31.16|32.52|31.12|12
1670308200000|2022-12-06 06:30:00|32.53|31.13|32.56|31.16|32.57|31.17|32.53|31.13|10
1670308500000|2022-12-06 06:35:00|32.57|31.17|32.56|31.16|32.57|31.17|32.56|31.16|4
1670308800000|2022-12-06 06:40:00|32.57|31.17|32.56|31.16|32.57|31.17|32.56|31.16|4
1670309100000|2022-12-06 06:45:00|32.55|31.15|32.55|31.15|32.56|31.16|32.55|31.15|7
1670309400000|2022-12-06 06:50:00|32.56|31.16|32.54|31.14|32.56|31.16|32.54|31.14|3
1670309700000|2022-12-06 06:55:00|32.53|31.13|32.52|31.12|32.53|31.13|32.52|31.12|2
1670310000000|2022-12-06 07:00:00|32.53|31.13|32.52|31.12|32.53|31.13|32.52|31.12|8
1670310300000|2022-12-06 07:05:00|32.53|31.13|32.52|31.12|32.53|31.13|32.52|31.12|8
1670310600000|2022-12-06 07:10:00|32.53|31.13|32.53|31.13|32.53|31.13|32.53|31.13|1
1670310900000|2022-12-06 07:15:00|32.54|31.14|32.54|31.14|32.54|31.14|32.54|31.14|1
1670311200000|2022-12-06 07:20:00|32.53|31.13|32.53|31.13|32.53|31.13|32.53|31.13|1
1670311500000|2022-12-06 07:25:00|32.52|31.12|32.52|31.12|32.53|31.13|32.52|31.12|5
1670311800000|2022-12-06 07:30:00|32.51|31.11|32.51|31.11|32.52|31.12|32.51|31.11|3
1670312100000|2022-12-06 07:35:00|32.5|31.1|32.53|31.13|32.54|31.14|32.5|31.1|8
1670312400000|2022-12-06 07:40:00|32.52|31.12|32.48|31.08|32.52|31.12|32.48|31.08|5
1670312700000|2022-12-06 07:45:00|32.47|31.07|32.45|31.05|32.48|31.08|32.45|31.05|5
1670313000000|2022-12-06 07:50:00|32.46|31.06|32.49|31.09|32.49|31.09|32.46|31.06|16
1670313300000|2022-12-06 07:55:00|32.48|31.08|32.49|31.09|32.49|31.09|32.48|31.08|6
1670313600000|2022-12-06 08:00:00|32.48|31.08|32.57|31.17|32.57|31.17|32.48|31.08|35
1670313900000|2022-12-06 08:05:00|32.56|31.16|32.59|31.19|32.59|31.19|32.55|31.15|22
1670314200000|2022-12-06 08:10:00|32.58|31.18|32.55|31.15|32.58|31.18|32.55|31.15|29
1670314500000|2022-12-06 08:15:00|32.56|31.16|32.55|31.15|32.56|31.16|32.55|31.15|6
1670314800000|2022-12-06 08:20:00|32.54|31.14|32.52|31.12|32.54|31.14|32.52|31.12|3
1670315100000|2022-12-06 08:25:00|32.51|31.11|32.49|31.09|32.52|31.12|32.49|31.09|8
1670315400000|2022-12-06 08:30:00|32.48|31.08|32.42|31.02|32.48|31.08|32.42|31.02|13
1670315700000|2022-12-06 08:35:00|32.43|31.03|32.42|31.02|32.43|31.03|32.42|31.02|6
1670316000000|2022-12-06 08:40:00|32.43|31.03|32.46|31.06|32.46|31.06|32.43|31.03|26
1670316300000|2022-12-06 08:45:00|32.47|31.07|32.46|31.06|32.52|31.12|32.46|31.06|42
1670316600000|2022-12-06 08:50:00|32.45|31.05|32.46|31.06|32.46|31.06|32.44|31.04|8
1670316900000|2022-12-06 08:55:00|32.47|31.07|32.48|31.08|32.49|31.09|32.47|31.07|6
1670317200000|2022-12-06 09:00:00|32.47|31.07|32.46|31.06|32.48|31.08|32.46|31.06|6
1670317500000|2022-12-06 09:05:00|32.45|31.05|32.46|31.06|32.48|31.08|32.45|31.05|6
1670317800000|2022-12-06 09:10:00|32.47|31.07|32.46|31.06|32.48|31.08|32.46|31.06|8
1670318100000|2022-12-06 09:15:00|32.45|31.05|32.42|31.02|32.45|31.05|32.41|31.01|16
1670318400000|2022-12-06 09:20:00|32.41|31.01|32.42|31.02|32.42|31.02|32.41|31.01|16
1670318700000|2022-12-06 09:25:00|32.43|31.03|32.43|31.03|32.43|31.03|32.43|31.03|1
1670319000000|2022-12-06 09:30:00|32.42|31.02|32.38|30.98|32.42|31.02|32.37|30.97|63
1670319300000|2022-12-06 09:35:00|32.39|30.99|32.4|31|32.4|31|32.39|30.99|8
1670319600000|2022-12-06 09:40:00|32.39|30.99|32.38|30.98|32.39|30.99|32.38|30.98|2
1670319900000|2022-12-06 09:45:00|32.39|30.99|32.39|30.99|32.39|30.99|32.38|30.98|3
1670320200000|2022-12-06 09:50:00|32.38|30.98|32.38|30.98|32.39|30.99|32.35|30.95|23
1670320500000|2022-12-06 09:55:00|32.37|30.97|32.36|30.96|32.38|30.98|32.35|30.95|6
1670320800000|2022-12-06 10:00:00|32.35|30.95|32.33|30.93|32.36|30.96|32.3|30.9|23
1670321100000|2022-12-06 10:05:00|32.32|30.92|32.38|30.98|32.38|30.98|32.32|30.92|27
1670321400000|2022-12-06 10:10:00|32.37|30.97|32.4|31|32.4|31|32.37|30.97|56
1670321700000|2022-12-06 10:15:00|32.41|31.01|32.39|30.99|32.42|31.02|32.38|30.98|17
1670322000000|2022-12-06 10:20:00|32.38|30.98|32.39|30.99|32.39|30.99|32.38|30.98|4
1670322300000|2022-12-06 10:25:00|32.4|31|32.36|30.96|32.4|31|32.36|30.96|13
1670322600000|2022-12-06 10:30:00|32.35|30.95|32.39|30.99|32.41|31.01|32.31|30.91|40
1670322900000|2022-12-06 10:35:00|32.38|30.98|32.35|30.95|32.38|30.98|32.34|30.94|26
1670323200000|2022-12-06 10:40:00|32.36|30.96|32.38|30.98|32.4|31|32.35|30.95|13
1670323500000|2022-12-06 10:45:00|32.37|30.97|32.39|30.99|32.39|30.99|32.33|30.93|21
1670323800000|2022-12-06 10:50:00|32.4|31|32.41|31.01|32.42|31.02|32.4|31|6
1670324100000|2022-12-06 10:55:00|32.4|31|32.39|30.99|32.4|31|32.39|30.99|2
1670324400000|2022-12-06 11:00:00|32.4|31|32.4|31|32.4|31|32.39|30.99|3
1670324700000|2022-12-06 11:05:00|32.39|30.99|32.38|30.98|32.39|30.99|32.38|30.98|2
1670325000000|2022-12-06 11:10:00|32.37|30.97|32.34|30.94|32.37|30.97|32.34|30.94|8
1670325300000|2022-12-06 11:15:00|32.35|30.95|32.32|30.92|32.35|30.95|32.31|30.91|6
1670325600000|2022-12-06 11:20:00|32.31|30.91|32.33|30.93|32.34|30.94|32.15|30.75|100
1670325900000|2022-12-06 11:25:00|32.34|30.94|32.34|30.94|32.35|30.95|32.31|30.91|21
1670326200000|2022-12-06 11:30:00|32.33|30.93|32.37|30.97|32.37|30.97|32.33|30.93|11
1670326500000|2022-12-06 11:35:00|32.36|30.96|32.35|30.95|32.36|30.96|32.34|30.94|4
1670326800000|2022-12-06 11:40:00|32.34|30.94|32.34|30.94|32.36|30.96|32.34|30.94|11
1670327100000|2022-12-06 11:45:00|32.33|30.93|32.29|30.89|32.34|30.94|32.29|30.89|13
1670327400000|2022-12-06 11:50:00|32.3|30.9|32.3|30.9|32.3|30.9|32.29|30.89|13
1670327700000|2022-12-06 11:55:00|32.31|30.91|32.32|30.92|32.33|30.93|32.31|30.91|12
1670328000000|2022-12-06 12:00:00|32.31|30.91|32.34|30.94|32.35|30.95|32.31|30.91|22
1670328300000|2022-12-06 12:05:00|32.33|30.93|32.33|30.93|32.35|30.95|32.33|30.93|5
1670328600000|2022-12-06 12:10:00|32.34|30.94|32.34|30.94|32.35|30.95|32.31|30.91|9
1670328900000|2022-12-06 12:15:00|32.35|30.95|32.35|30.95|32.36|30.96|32.34|30.94|33
1670329200000|2022-12-06 12:20:00|32.36|30.96|32.34|30.94|32.36|30.96|32.34|30.94|17
1670329500000|2022-12-06 12:25:00|32.35|30.95|32.37|30.97|32.38|30.98|32.35|30.95|61
1670329800000|2022-12-06 12:30:00|32.36|30.96|32.38|30.98|32.39|30.99|32.36|30.96|9
1670330100000|2022-12-06 12:35:00|32.39|30.99|32.39|30.99|32.4|31|32.36|30.96|21
1670330400000|2022-12-06 12:40:00|32.38|30.98|32.38|30.98|32.39|30.99|32.37|30.97|11
1670330700000|2022-12-06 12:45:00|32.39|30.99|32.38|30.98|32.41|31.01|32.38|30.98|28
1670331000000|2022-12-06 12:50:00|32.37|30.97|32.38|30.98|32.39|30.99|32.36|30.96|20
1670331300000|2022-12-06 12:55:00|32.39|30.99|32.37|30.97|32.39|30.99|32.37|30.97|5
1670331600000|2022-12-06 13:00:00|32.38|30.98|32.39|30.99|32.39|30.99|32.37|30.97|8
1670331900000|2022-12-06 13:05:00|32.4|31|32.39|30.99|32.4|31|32.38|30.98|6
1670332200000|2022-12-06 13:10:00|32.4|31|32.4|31|32.41|31.01|32.39|30.99|11
1670332500000|2022-12-06 13:15:00|32.41|31.01|32.41|31.01|32.41|31.01|32.4|31|7
1670332800000|2022-12-06 13:20:00|32.42|31.02|32.44|31.04|32.44|31.04|32.41|31.01|33
1670333100000|2022-12-06 13:25:00|32.43|31.03|32.4|31|32.43|31.03|32.4|31|26
1670333400000|2022-12-06 13:30:00|32.39|30.99|32.37|30.97|32.39|30.99|32.37|30.97|7
1670333700000|2022-12-06 13:35:00|32.38|30.98|32.4|31|32.4|31|32.38|30.98|5
1670334000000|2022-12-06 13:40:00|32.41|31.01|32.41|31.01|32.41|31.01|32.4|31|5
1670334300000|2022-12-06 13:45:00|32.4|31|32.36|30.96|32.4|31|32.36|30.96|19
1670334600000|2022-12-06 13:50:00|32.37|30.97|32.3|30.9|32.37|30.97|32.3|30.9|12
1670334900000|2022-12-06 13:55:00|32.31|30.91|32.35|30.95|32.35|30.95|32.31|30.91|25
1670335200000|2022-12-06 14:00:00|32.34|30.94|32.34|30.94|32.35|30.95|32.32|30.92|11
1670335500000|2022-12-06 14:05:00|32.35|30.95|32.36|30.96|32.37|30.97|32.34|30.94|8
1670335800000|2022-12-06 14:10:00|32.37|30.97|32.38|30.98|32.38|30.98|32.36|30.96|6
1670336100000|2022-12-06 14:15:00|32.39|30.99|32.39|30.99|32.4|31|32.38|30.98|25
1670336400000|2022-12-06 14:20:00|32.4|31|32.39|30.99|32.42|31.02|32.39|30.99|23
1670336700000|2022-12-06 14:25:00|32.4|31|32.36|30.96|32.4|31|32.36|30.96|12
1670337000000|2022-12-06 14:30:00|32.37|30.97|32.34|30.94|32.39|30.99|32.34|30.94|12
1670337300000|2022-12-06 14:35:00|32.33|30.93|32.35|30.95|32.37|30.97|32.31|30.91|37
1670337600000|2022-12-06 14:40:00|32.34|30.94|32.3|30.9|32.35|30.95|32.3|30.9|25
1670337900000|2022-12-06 14:45:00|32.29|30.89|32.34|30.94|32.34|30.94|32.26|30.86|30
1670338200000|2022-12-06 14:50:00|32.35|30.95|32.34|30.94|32.36|30.96|32.34|30.94|28
1670338500000|2022-12-06 14:55:00|32.33|30.93|32.28|30.88|32.34|30.94|32.28|30.88|18
1670338800000|2022-12-06 15:00:00|32.27|30.87|32.22|30.82|32.31|30.91|32.22|30.82|36
1670339100000|2022-12-06 15:05:00|32.23|30.83|32.22|30.82|32.25|30.85|32.17|30.77|57
1670339400000|2022-12-06 15:10:00|32.21|30.81|32.22|30.82|32.23|30.83|32.17|30.77|29
1670339700000|2022-12-06 15:15:00|32.23|30.83|32.29|30.89|32.3|30.9|32.21|30.81|37
1670340000000|2022-12-06 15:20:00|32.3|30.9|32.35|30.95|32.35|30.95|32.3|30.9|34
1670340300000|2022-12-06 15:25:00|32.36|30.96|32.32|30.92|32.36|30.96|32.32|30.92|21
1670340600000|2022-12-06 15:30:00|32.33|30.93|32.32|30.92|32.34|30.94|32.31|30.91|8
1670340900000|2022-12-06 15:35:00|32.33|30.93|32.36|30.96|32.37|30.97|32.33|30.93|12
1670341200000|2022-12-06 15:40:00|32.37|30.97|32.4|31|32.4|31|32.36|30.96|32
1670341500000|2022-12-06 15:45:00|32.41|31.01|32.4|31|32.42|31.02|32.39|30.99|14
1670341800000|2022-12-06 15:50:00|32.41|31.01|32.4|31|32.42|31.02|32.4|31|16
1670342100000|2022-12-06 15:55:00|32.41|31.01|32.4|31|32.42|31.02|32.4|31|14
1670342400000|2022-12-06 16:00:00|32.41|31.01|32.38|30.98|32.41|31.01|32.37|30.97|48
1670342700000|2022-12-06 16:05:00|32.37|30.97|32.39|30.99|32.4|31|32.37|30.97|21
1670343300000|2022-12-06 16:15:00|32.38|30.98|32.35|30.95|32.38|30.98|32.34|30.94|16
1670343600000|2022-12-06 16:20:00|32.36|30.96|32.4|31|32.4|31|32.36|30.96|17
1670343900000|2022-12-06 16:25:00|32.41|31.01|32.41|31.01|32.41|31.01|32.4|31|3
1670344200000|2022-12-06 16:30:00|32.4|31|32.4|31|32.41|31.01|32.4|31|21
1670344500000|2022-12-06 16:35:00|32.41|31.01|32.37|30.97|32.41|31.01|32.37|30.97|51
1670344800000|2022-12-06 16:40:00|32.36|30.96|32.35|30.95|32.37|30.97|32.34|30.94|8
1670345100000|2022-12-06 16:45:00|32.36|30.96|32.34|30.94|32.36|30.96|32.33|30.93|22
1670345400000|2022-12-06 16:50:00|32.33|30.93|32.33|30.93|32.33|30.93|32.31|30.91|9
1670345700000|2022-12-06 16:55:00|32.32|30.92|32.31|30.91|32.33|30.93|32.3|30.9|11
1670346000000|2022-12-06 17:00:00|32.3|30.9|32.32|30.92|32.32|30.92|32.3|30.9|11
1670346300000|2022-12-06 17:05:00|32.31|30.91|32.31|30.91|32.32|30.92|32.31|30.91|13
1670346600000|2022-12-06 17:10:00|32.3|30.9|32.26|30.86|32.31|30.91|32.24|30.84|23
1670346900000|2022-12-06 17:15:00|32.25|30.85|32.23|30.83|32.26|30.86|32.23|30.83|25
1670347200000|2022-12-06 17:20:00|32.24|30.84|32.28|30.88|32.28|30.88|32.24|30.84|19
1670347800000|2022-12-06 17:30:00|32.27|30.87|32.3|30.9|32.3|30.9|32.24|30.84|14
1670348100000|2022-12-06 17:35:00|32.31|30.91|32.27|30.87|32.31|30.91|32.25|30.85|27
1670348400000|2022-12-06 17:40:00|32.28|30.88|32.26|30.86|32.28|30.88|32.24|30.84|17
1670348700000|2022-12-06 17:45:00|32.25|30.85|32.25|30.85|32.25|30.85|32.24|30.84|11
1670349000000|2022-12-06 17:50:00|32.24|30.84|32.27|30.87|32.29|30.89|32.24|30.84|48
1670349300000|2022-12-06 17:55:00|32.26|30.86|32.25|30.85|32.29|30.89|32.24|30.84|18
1670349600000|2022-12-06 18:00:00|32.24|30.84|32.23|30.83|32.25|30.85|32.22|30.82|12
1670349900000|2022-12-06 18:05:00|32.22|30.82|32.22|30.82|32.22|30.82|32.22|30.82|1
1670350200000|2022-12-06 18:10:00|32.21|30.81|32.15|30.75|32.21|30.81|32.09|30.69|48
1670350500000|2022-12-06 18:15:00|32.16|30.76|32.19|30.79|32.2|30.8|32.14|30.74|54
1670350800000|2022-12-06 18:20:00|32.18|30.78|32.2|30.8|32.23|30.83|32.18|30.78|29
1670351100000|2022-12-06 18:25:00|32.21|30.81|32.18|30.78|32.21|30.81|32.18|30.78|4
1670351400000|2022-12-06 18:30:00|32.17|30.77|32.14|30.74|32.17|30.77|32.11|30.71|36
1670351700000|2022-12-06 18:35:00|32.13|30.73|32.19|30.79|32.19|30.79|32.12|30.72|23
1670352000000|2022-12-06 18:40:00|32.18|30.78|32.18|30.78|32.2|30.8|32.18|30.78|29
1670352300000|2022-12-06 18:45:00|32.19|30.79|32.25|30.85|32.25|30.85|32.19|30.79|21
1670352600000|2022-12-06 18:50:00|32.24|30.84|32.22|30.82|32.24|30.84|32.22|30.82|5
1670352900000|2022-12-06 18:55:00|32.23|30.83|32.24|30.84|32.25|30.85|32.22|30.82|10
1670353200000|2022-12-06 19:00:00|32.23|30.83|32.21|30.81|32.23|30.83|32.2|30.8|5
1670353500000|2022-12-06 19:05:00|32.22|30.82|32.17|30.77|32.22|30.82|32.16|30.76|12
1670353800000|2022-12-06 19:10:00|32.18|30.78|32.15|30.75|32.18|30.78|32.12|30.72|20
1670354100000|2022-12-06 19:15:00|32.14|30.74|32.17|30.77|32.18|30.78|32.12|30.72|26
1670354400000|2022-12-06 19:20:00|32.16|30.76|32.15|30.75|32.16|30.76|32.14|30.74|12
1670354700000|2022-12-06 19:25:00|32.14|30.74|32.11|30.71|32.14|30.74|32.11|30.71|16
1670355000000|2022-12-06 19:30:00|32.12|30.72|32.14|30.74|32.14|30.74|32.12|30.72|3
1670355300000|2022-12-06 19:35:00|32.15|30.75|32.14|30.74|32.16|30.76|32.14|30.74|4
1670355600000|2022-12-06 19:40:00|32.15|30.75|32.16|30.76|32.16|30.76|32.13|30.73|10
1670355900000|2022-12-06 19:45:00|32.17|30.77|32.16|30.76|32.17|30.77|32.16|30.76|6
1670356200000|2022-12-06 19:50:00|32.15|30.75|32.21|30.81|32.21|30.81|32.15|30.75|13
1670356500000|2022-12-06 19:55:00|32.22|30.82|32.2|30.8|32.22|30.82|32.2|30.8|9
1670356800000|2022-12-06 20:00:00|32.19|30.79|32.2|30.8|32.2|30.8|32.19|30.79|8
1670357100000|2022-12-06 20:05:00|32.19|30.79|32.19|30.79|32.19|30.79|32.18|30.78|15
1670357700000|2022-12-06 20:15:00|32.2|30.8|32.19|30.79|32.2|30.8|32.19|30.79|22
1670358000000|2022-12-06 20:20:00|32.2|30.8|32.2|30.8|32.2|30.8|32.2|30.8|1
1670358300000|2022-12-06 20:25:00|32.19|30.79|32.2|30.8|32.2|30.8|32.19|30.79|4
1670358600000|2022-12-06 20:30:00|32.21|30.81|32.22|30.82|32.22|30.82|32.21|30.81|2
1670358900000|2022-12-06 20:35:00|32.21|30.81|32.25|30.85|32.25|30.85|32.21|30.81|17
1670359200000|2022-12-06 20:40:00|32.24|30.84|32.3|30.9|32.31|30.91|32.24|30.84|52
1670359500000|2022-12-06 20:45:00|32.29|30.89|32.3|30.9|32.3|30.9|32.29|30.89|12
1670359800000|2022-12-06 20:50:00|32.29|30.89|32.3|30.9|32.3|30.9|32.29|30.89|14
1670360400000|2022-12-06 21:00:00|32.29|30.89|32.3|30.9|32.3|30.9|32.29|30.89|4
1670360700000|2022-12-06 21:05:00|32.29|30.89|32.3|30.9|32.31|30.91|32.29|30.89|6
1670361000000|2022-12-06 21:10:00|32.31|30.91|32.31|30.91|32.31|30.91|32.3|30.9|5
1670361300000|2022-12-06 21:15:00|32.32|30.92|32.33|30.93|32.35|30.95|32.32|30.92|20
1670361600000|2022-12-06 21:20:00|32.31|30.91|32.3|30.9|32.31|30.91|32.29|30.89|40
1670361900000|2022-12-06 21:25:00|32.31|30.91|32.3|30.9|32.31|30.91|32.3|30.9|14
1670362200000|2022-12-06 21:30:00|32.31|30.91|32.33|30.93|32.33|30.93|32.3|30.9|9
1670362500000|2022-12-06 21:35:00|32.32|30.92|32.32|30.92|32.32|30.92|32.31|30.91|9
1670362800000|2022-12-06 21:40:00|32.33|30.93|32.32|30.92|32.33|30.93|32.3|30.9|18
1670363100000|2022-12-06 21:45:00|32.31|30.91|32.32|30.92|32.32|30.92|32.31|30.91|2
1670363400000|2022-12-06 21:50:00|32.31|30.91|32.32|30.92|32.32|30.92|32.3|30.9|12
1670363700000|2022-12-06 21:55:00|32.33|30.93|32.33|30.93|32.33|30.93|32.3|30.9|15
1670364000000|2022-12-06 22:00:00|32.32|30.92|32.31|30.91|32.32|30.92|32.31|30.91|4
1670364300000|2022-12-06 22:05:00|32.32|30.92|32.3|30.9|32.32|30.92|32.3|30.9|11
1670364600000|2022-12-06 22:10:00|32.31|30.91|32.3|30.9|32.31|30.91|32.3|30.9|2
1670364900000|2022-12-06 22:15:00|32.29|30.89|32.29|30.89|32.29|30.89|32.28|30.88|3
1670365200000|2022-12-06 22:20:00|32.3|30.9|32.3|30.9|32.3|30.9|32.3|30.9|1
1670365500000|2022-12-06 22:25:00|32.31|30.91|32.32|30.92|32.32|30.92|32.31|30.91|20
1670366100000|2022-12-06 22:35:00|32.33|30.93|32.31|30.91|32.33|30.93|32.31|30.91|9
1670366400000|2022-12-06 22:40:00|32.32|30.92|32.32|30.92|32.32|30.92|32.32|30.92|1
1670366700000|2022-12-06 22:45:00|32.33|30.93|32.33|30.93|32.34|30.94|32.32|30.92|5
1670367000000|2022-12-06 22:50:00|32.31|30.91|32.3|30.9|32.31|30.91|32.29|30.89|20
1670367300000|2022-12-06 22:55:00|32.31|30.91|32.3|30.9|32.31|30.91|32.3|30.9|28
1670367600000|2022-12-06 23:00:00|32.31|30.91|32.39|30.99|32.39|30.99|32.31|30.91|46
1670367900000|2022-12-06 23:05:00|32.4|31|32.4|31|32.41|31.01|32.36|30.96|21
1670368200000|2022-12-06 23:10:00|32.41|31.01|32.48|31.08|32.51|31.11|32.41|31.01|74
1670368500000|2022-12-06 23:15:00|32.47|31.07|32.44|31.04|32.51|31.11|32.42|31.02|73
1670368800000|2022-12-06 23:20:00|32.43|31.03|32.49|31.09|32.5|31.1|32.43|31.03|44
1670369100000|2022-12-06 23:25:00|32.5|31.1|32.5|31.1|32.55|31.15|32.48|31.08|64
1670369400000|2022-12-06 23:30:00|32.51|31.11|32.55|31.15|32.56|31.16|32.51|31.11|22
1670369700000|2022-12-06 23:35:00|32.54|31.14|32.53|31.13|32.56|31.16|32.53|31.13|28
1670370000000|2022-12-06 23:40:00|32.54|31.14|32.52|31.12|32.58|31.18|32.5|31.1|29
1670370300000|2022-12-06 23:45:00|32.53|31.13|32.52|31.12|32.54|31.14|32.51|31.11|24
1670370600000|2022-12-06 23:50:00|32.53|31.13|32.53|31.13|32.58|31.18|32.53|31.13|23
1670370900000|2022-12-06 23:55:00|32.54|31.14|32.52|31.12|32.55|31.15|32.52|31.12|11
1670371200000|2022-12-07 00:00:00|32.53|31.13|32.49|31.09|32.54|31.14|32.48|31.08|27
1670371500000|2022-12-07 00:05:00|32.48|31.08|32.47|31.07|32.48|31.08|32.46|31.06|12
1670371800000|2022-12-07 00:10:00|32.48|31.08|32.48|31.08|32.5|31.1|32.46|31.06|9
1670372100000|2022-12-07 00:15:00|32.47|31.07|32.44|31.04|32.49|31.09|32.44|31.04|20
1670372400000|2022-12-07 00:20:00|32.45|31.05|32.51|31.11|32.51|31.11|32.45|31.05|26
1670372700000|2022-12-07 00:25:00|32.52|31.12|32.5|31.1|32.53|31.13|32.49|31.09|11
1670373000000|2022-12-07 00:30:00|32.51|31.11|32.51|31.11|32.52|31.12|32.5|31.1|13
1670373300000|2022-12-07 00:35:00|32.52|31.12|32.55|31.15|32.56|31.16|32.52|31.12|14
1670373600000|2022-12-07 00:40:00|32.56|31.16|32.61|31.21|32.67|31.27|32.56|31.16|69
1670373900000|2022-12-07 00:45:00|32.62|31.22|32.57|31.17|32.62|31.22|32.56|31.16|22
1670374200000|2022-12-07 00:50:00|32.58|31.18|32.57|31.17|32.59|31.19|32.57|31.17|6
1670374500000|2022-12-07 00:55:00|32.56|31.16|32.58|31.18|32.58|31.18|32.54|31.14|17
1670374800000|2022-12-07 01:00:00|32.57|31.17|32.55|31.15|32.59|31.19|32.55|31.15|17
1670375100000|2022-12-07 01:05:00|32.54|31.14|32.5|31.1|32.54|31.14|32.49|31.09|19
1670375400000|2022-12-07 01:10:00|32.51|31.11|32.48|31.08|32.51|31.11|32.48|31.08|10
1670375700000|2022-12-07 01:15:00|32.49|31.09|32.49|31.09|32.5|31.1|32.47|31.07|13
1670376000000|2022-12-07 01:20:00|32.5|31.1|32.49|31.09|32.5|31.1|32.48|31.08|6
1670376300000|2022-12-07 01:25:00|32.48|31.08|32.45|31.05|32.48|31.08|32.45|31.05|20
1670376600000|2022-12-07 01:30:00|32.44|31.04|32.45|31.05|32.46|31.06|32.41|31.01|46
1670376900000|2022-12-07 01:35:00|32.46|31.06|32.46|31.06|32.46|31.06|32.44|31.04|9
1670377200000|2022-12-07 01:40:00|32.47|31.07|32.49|31.09|32.49|31.09|32.46|31.06|9
1670377500000|2022-12-07 01:45:00|32.48|31.08|32.51|31.11|32.51|31.11|32.47|31.07|10
1670377800000|2022-12-07 01:50:00|32.5|31.1|32.48|31.08|32.5|31.1|32.48|31.08|3
1670378100000|2022-12-07 01:55:00|32.49|31.09|32.49|31.09|32.49|31.09|32.49|31.09|1
1670378400000|2022-12-07 02:00:00|32.5|31.1|32.49|31.09|32.5|31.1|32.47|31.07|8
1670378700000|2022-12-07 02:05:00|32.48|31.08|32.5|31.1|32.5|31.1|32.47|31.07|15
1670379000000|2022-12-07 02:10:00|32.51|31.11|32.51|31.11|32.52|31.12|32.5|31.1|7
1670379300000|2022-12-07 02:15:00|32.5|31.1|32.49|31.09|32.5|31.1|32.49|31.09|10
1670379600000|2022-12-07 02:20:00|32.5|31.1|32.53|31.13|32.53|31.13|32.5|31.1|10
1670379900000|2022-12-07 02:25:00|32.52|31.12|32.49|31.09|32.53|31.13|32.49|31.09|16
1670380200000|2022-12-07 02:30:00|32.48|31.08|32.47|31.07|32.49|31.09|32.47|31.07|4
1670380500000|2022-12-07 02:35:00|32.48|31.08|32.51|31.11|32.51|31.11|32.47|31.07|14
1670381100000|2022-12-07 02:45:00|32.5|31.1|32.5|31.1|32.5|31.1|32.49|31.09|9
1670381400000|2022-12-07 02:50:00|32.49|31.09|32.49|31.09|32.5|31.1|32.49|31.09|3
1670381700000|2022-12-07 02:55:00|32.48|31.08|32.49|31.09|32.49|31.09|32.48|31.08|26
1670382000000|2022-12-07 03:00:00|32.48|31.08|32.46|31.06|32.48|31.08|32.46|31.06|3
1670382300000|2022-12-07 03:05:00|32.45|31.05|32.46|31.06|32.46|31.06|32.45|31.05|4
1670382900000|2022-12-07 03:15:00|32.47|31.07|32.46|31.06|32.48|31.08|32.46|31.06|6
1670383200000|2022-12-07 03:20:00|32.45|31.05|32.44|31.04|32.46|31.06|32.43|31.03|20
1670383500000|2022-12-07 03:25:00|32.45|31.05|32.42|31.02|32.45|31.05|32.42|31.02|10
1670383800000|2022-12-07 03:30:00|32.41|31.01|32.42|31.02|32.42|31.02|32.39|30.99|50
1670384100000|2022-12-07 03:35:00|32.43|31.03|32.45|31.05|32.45|31.05|32.42|31.02|29
1670384400000|2022-12-07 03:40:00|32.44|31.04|32.44|31.04|32.45|31.05|32.43|31.03|5
1670384700000|2022-12-07 03:45:00|32.43|31.03|32.44|31.04|32.44|31.04|32.43|31.03|8
1670385000000|2022-12-07 03:50:00|32.43|31.03|32.44|31.04|32.44|31.04|32.43|31.03|2
1670385300000|2022-12-07 03:55:00|32.43|31.03|32.42|31.02|32.44|31.04|32.42|31.02|6
1670385600000|2022-12-07 04:00:00|32.41|31.01|32.4|31|32.41|31.01|32.4|31|2
1670385900000|2022-12-07 04:05:00|32.39|30.99|32.35|30.95|32.39|30.99|32.31|30.91|25
1670386200000|2022-12-07 04:10:00|32.36|30.96|32.4|31|32.41|31.01|32.36|30.96|26
1670386500000|2022-12-07 04:15:00|32.41|31.01|32.4|31|32.41|31.01|32.4|31|2
1670386800000|2022-12-07 04:20:00|32.41|31.01|32.44|31.04|32.44|31.04|32.41|31.01|10
1670387100000|2022-12-07 04:25:00|32.43|31.03|32.42|31.02|32.44|31.04|32.42|31.02|8
1670387400000|2022-12-07 04:30:00|32.43|31.03|32.41|31.01|32.43|31.03|32.41|31.01|5
1670387700000|2022-12-07 04:35:00|32.4|31|32.38|30.98|32.4|31|32.37|30.97|11
1670388000000|2022-12-07 04:40:00|32.39|30.99|32.4|31|32.4|31|32.38|30.98|4
1670388300000|2022-12-07 04:45:00|32.39|30.99|32.4|31|32.4|31|32.39|30.99|6
1670388600000|2022-12-07 04:50:00|32.39|30.99|32.4|31|32.4|31|32.39|30.99|2
1670388900000|2022-12-07 04:55:00|32.41|31.01|32.44|31.04|32.44|31.04|32.41|31.01|13
1670389200000|2022-12-07 05:00:00|32.43|31.03|32.44|31.04|32.44|31.04|32.43|31.03|2
1670389500000|2022-12-07 05:05:00|32.45|31.05|32.43|31.03|32.45|31.05|32.43|31.03|5
1670389800000|2022-12-07 05:10:00|32.44|31.04|32.44|31.04|32.45|31.05|32.43|31.03|9
1670390100000|2022-12-07 05:15:00|32.45|31.05|32.44|31.04|32.45|31.05|32.43|31.03|4
1670390400000|2022-12-07 05:20:00|32.43|31.03|32.42|31.02|32.43|31.03|32.42|31.02|4
1670390700000|2022-12-07 05:25:00|32.41|31.01|32.41|31.01|32.43|31.03|32.4|31|35
1670391000000|2022-12-07 05:30:00|32.4|31|32.42|31.02|32.42|31.02|32.38|30.98|11
1670391300000|2022-12-07 05:35:00|32.44|31.04|32.44|31.04|32.44|31.04|32.44|31.04|1
1670391600000|2022-12-07 05:40:00|32.45|31.05|32.45|31.05|32.45|31.05|32.44|31.04|3
1670391900000|2022-12-07 05:45:00|32.44|31.04|32.44|31.04|32.45|31.05|32.44|31.04|3
1670392200000|2022-12-07 05:50:00|32.43|31.03|32.44|31.04|32.44|31.04|32.43|31.03|2
1670392500000|2022-12-07 05:55:00|32.43|31.03|32.44|31.04|32.44|31.04|32.43|31.03|10
1670392800000|2022-12-07 06:00:00|32.43|31.03|32.37|30.97|32.43|31.03|32.37|30.97|11
1670393100000|2022-12-07 06:05:00|32.38|30.98|32.36|30.96|32.4|31|32.36|30.96|19
1670393400000|2022-12-07 06:10:00|32.35|30.95|32.33|30.93|32.35|30.95|32.33|30.93|9
1670393700000|2022-12-07 06:15:00|32.32|30.92|32.33|30.93|32.34|30.94|32.32|30.92|8
1670394000000|2022-12-07 06:20:00|32.32|30.92|32.32|30.92|32.32|30.92|32.32|30.92|1
1670394300000|2022-12-07 06:25:00|32.31|30.91|32.3|30.9|32.32|30.92|32.3|30.9|4
1670394600000|2022-12-07 06:30:00|32.29|30.89|32.3|30.9|32.3|30.9|32.27|30.87|16
1670394900000|2022-12-07 06:35:00|32.31|30.91|32.29|30.89|32.31|30.91|32.28|30.88|15
1670395200000|2022-12-07 06:40:00|32.28|30.88|32.29|30.89|32.29|30.89|32.27|30.87|8
1670395500000|2022-12-07 06:45:00|32.28|30.88|32.25|30.85|32.29|30.89|32.25|30.85|10
1670395800000|2022-12-07 06:50:00|32.23|30.83|32.1|30.7|32.23|30.83|32.07|30.67|85
1670396100000|2022-12-07 06:55:00|32.09|30.69|32.1|30.7|32.13|30.73|32.03|30.63|50
1670396400000|2022-12-07 07:00:00|32.09|30.69|32.08|30.68|32.13|30.73|32.06|30.66|44
1670396700000|2022-12-07 07:05:00|32.07|30.67|32.01|30.61|32.07|30.67|31.95|30.55|72
1670397000000|2022-12-07 07:10:00|32.02|30.62|31.59|30.19|32.02|30.62|31.46|30.06|260
1670397300000|2022-12-07 07:15:00|31.58|30.18|31.54|30.14|31.62|30.22|31.52|30.12|179
1670397600000|2022-12-07 07:20:00|31.55|30.15|31.57|30.17|31.59|30.19|31.53|30.13|85
1670397900000|2022-12-07 07:25:00|31.58|30.18|31.63|30.23|31.64|30.24|31.52|30.12|74
1670398200000|2022-12-07 07:30:00|31.64|30.24|31.63|30.23|31.65|30.25|31.57|30.17|90
1670398500000|2022-12-07 07:35:00|31.62|30.22|31.57|30.17|31.65|30.25|31.56|30.16|48
1670398800000|2022-12-07 07:40:00|31.58|30.18|31.58|30.18|31.6|30.2|31.54|30.14|52
1670399100000|2022-12-07 07:45:00|31.57|30.17|31.58|30.18|31.61|30.21|31.55|30.15|57
1670399400000|2022-12-07 07:50:00|31.57|30.17|31.6|30.2|31.6|30.2|31.47|30.07|68
1670399700000|2022-12-07 07:55:00|31.59|30.19|31.56|30.16|31.6|30.2|31.54|30.14|34
1670400000000|2022-12-07 08:00:00|31.55|30.15|31.46|30.06|31.55|30.15|31.4|30|103
1670400300000|2022-12-07 08:05:00|31.45|30.05|31.6|30.2|31.62|30.22|31.42|30.02|73
1670400600000|2022-12-07 08:10:00|31.59|30.19|31.62|30.22|31.62|30.22|31.56|30.16|36
1670400900000|2022-12-07 08:15:00|31.61|30.21|31.63|30.23|31.64|30.24|31.61|30.21|18
1670401200000|2022-12-07 08:20:00|31.62|30.22|31.65|30.25|31.65|30.25|31.62|30.22|12
1670401500000|2022-12-07 08:25:00|31.64|30.24|31.67|30.27|31.68|30.28|31.64|30.24|37
1670401800000|2022-12-07 08:30:00|31.66|30.26|31.66|30.26|31.67|30.27|31.63|30.23|37
1670402100000|2022-12-07 08:35:00|31.67|30.27|31.65|30.25|31.67|30.27|31.64|30.24|25
1670402400000|2022-12-07 08:40:00|31.64|30.24|31.64|30.24|31.64|30.24|31.58|30.18|36
1670402700000|2022-12-07 08:45:00|31.63|30.23|31.67|30.27|31.67|30.27|31.63|30.23|21
1670403000000|2022-12-07 08:50:00|31.66|30.26|31.63|30.23|31.66|30.26|31.55|30.15|74
1670403300000|2022-12-07 08:55:00|31.62|30.22|31.62|30.22|31.65|30.25|31.62|30.22|11
1670403600000|2022-12-07 09:00:00|31.63|30.23|31.68|30.28|31.68|30.28|31.62|30.22|61
1670403900000|2022-12-07 09:05:00|31.69|30.29|31.71|30.31|31.73|30.33|31.69|30.29|27
1670404200000|2022-12-07 09:10:00|31.72|30.32|31.69|30.29|31.72|30.32|31.68|30.28|60
1670404500000|2022-12-07 09:15:00|31.7|30.3|31.7|30.3|31.7|30.3|31.68|30.28|13
1670404800000|2022-12-07 09:20:00|31.71|30.31|31.74|30.34|31.74|30.34|31.71|30.31|18
1670405100000|2022-12-07 09:25:00|31.73|30.33|31.73|30.33|31.75|30.35|31.71|30.31|53
1670405400000|2022-12-07 09:30:00|31.74|30.34|31.72|30.32|31.75|30.35|31.7|30.3|31
1670405700000|2022-12-07 09:35:00|31.73|30.33|31.72|30.32|31.74|30.34|31.72|30.32|34
1670406000000|2022-12-07 09:40:00|31.73|30.33|31.74|30.34|31.74|30.34|31.73|30.33|6
1670406300000|2022-12-07 09:45:00|31.73|30.33|31.75|30.35|31.75|30.35|31.73|30.33|11
1670406600000|2022-12-07 09:50:00|31.76|30.36|31.77|30.37|31.78|30.38|31.75|30.35|8
1670406900000|2022-12-07 09:55:00|31.76|30.36|31.78|30.38|31.78|30.38|31.74|30.34|11
1670407200000|2022-12-07 10:00:00|31.77|30.37|31.75|30.35|31.77|30.37|31.75|30.35|5
1670407500000|2022-12-07 10:05:00|31.76|30.36|31.74|30.34|31.76|30.36|31.73|30.33|9
1670407800000|2022-12-07 10:10:00|31.73|30.33|31.67|30.27|31.74|30.34|31.66|30.26|12
1670408100000|2022-12-07 10:15:00|31.68|30.28|31.71|30.31|31.72|30.32|31.67|30.27|14
1670408400000|2022-12-07 10:20:00|31.7|30.3|31.7|30.3|31.7|30.3|31.69|30.29|3
1670408700000|2022-12-07 10:25:00|31.69|30.29|31.7|30.3|31.7|30.3|31.69|30.29|10
1670409000000|2022-12-07 10:30:00|31.71|30.31|31.73|30.33|31.73|30.33|31.7|30.3|23
1670409300000|2022-12-07 10:35:00|31.72|30.32|31.7|30.3|31.72|30.32|31.7|30.3|3
1670409600000|2022-12-07 10:40:00|31.69|30.29|31.7|30.3|31.71|30.31|31.68|30.28|8
1670409900000|2022-12-07 10:45:00|31.71|30.31|31.72|30.32|31.72|30.32|31.67|30.27|14
1670410200000|2022-12-07 10:50:00|31.71|30.31|31.75|30.35|31.75|30.35|31.71|30.31|15
1670410500000|2022-12-07 10:55:00|31.76|30.36|31.78|30.38|31.78|30.38|31.75|30.35|7
1670410800000|2022-12-07 11:00:00|31.79|30.39|31.75|30.35|31.79|30.39|31.75|30.35|7
1670411100000|2022-12-07 11:05:00|31.74|30.34|31.73|30.33|31.76|30.36|31.73|30.33|8
1670411400000|2022-12-07 11:10:00|31.72|30.32|31.74|30.34|31.74|30.34|31.72|30.32|16
1670411700000|2022-12-07 11:15:00|31.75|30.35|31.75|30.35|31.76|30.36|31.74|30.34|29
1670412000000|2022-12-07 11:20:00|31.74|30.34|31.72|30.32|31.75|30.35|31.7|30.3|13
1670412300000|2022-12-07 11:25:00|31.73|30.33|31.74|30.34|31.75|30.35|31.72|30.32|20
1670412600000|2022-12-07 11:30:00|31.73|30.33|31.73|30.33|31.74|30.34|31.73|30.33|13
1670412900000|2022-12-07 11:35:00|31.72|30.32|31.68|30.28|31.72|30.32|31.66|30.26|22
1670413200000|2022-12-07 11:40:00|31.69|30.29|31.66|30.26|31.69|30.29|31.66|30.26|8
1670413500000|2022-12-07 11:45:00|31.67|30.27|31.66|30.26|31.68|30.28|31.61|30.21|32
1670413800000|2022-12-07 11:50:00|31.67|30.27|31.66|30.26|31.69|30.29|31.64|30.24|41
1670414100000|2022-12-07 11:55:00|31.67|30.27|31.65|30.25|31.67|30.27|31.63|30.23|15
1670414400000|2022-12-07 12:00:00|31.64|30.24|31.69|30.29|31.72|30.32|31.63|30.23|48
1670414700000|2022-12-07 12:05:00|31.68|30.28|31.73|30.33|31.73|30.33|31.65|30.25|12
1670415000000|2022-12-07 12:10:00|31.72|30.32|31.73|30.33|31.73|30.33|31.72|30.32|8
1670415300000|2022-12-07 12:15:00|31.72|30.32|31.72|30.32|31.73|30.33|31.72|30.32|7
1670415600000|2022-12-07 12:20:00|31.73|30.33|31.73|30.33|31.73|30.33|31.67|30.27|24
1670415900000|2022-12-07 12:25:00|31.74|30.34|31.75|30.35|31.77|30.37|31.74|30.34|11
1670416200000|2022-12-07 12:30:00|31.74|30.34|31.72|30.32|31.74|30.34|31.7|30.3|7
1670416500000|2022-12-07 12:35:00|31.73|30.33|31.74|30.34|31.76|30.36|31.73|30.33|16
1670416800000|2022-12-07 12:40:00|31.73|30.33|31.74|30.34|31.74|30.34|31.72|30.32|14
1670417100000|2022-12-07 12:45:00|31.75|30.35|31.75|30.35|31.76|30.36|31.74|30.34|11
1670417400000|2022-12-07 12:50:00|31.74|30.34|31.73|30.33|31.75|30.35|31.72|30.32|14
1670417700000|2022-12-07 12:55:00|31.74|30.34|31.74|30.34|31.75|30.35|31.73|30.33|55
1670418000000|2022-12-07 13:00:00|31.75|30.35|31.74|30.34|31.75|30.35|31.74|30.34|10
1670418300000|2022-12-07 13:05:00|31.75|30.35|31.76|30.36|31.76|30.36|31.75|30.35|2
1670418600000|2022-12-07 13:10:00|31.77|30.37|31.89|30.49|31.93|30.53|31.77|30.37|64
1670418900000|2022-12-07 13:15:00|31.88|30.48|31.9|30.5|31.96|30.56|31.87|30.47|44
1670419200000|2022-12-07 13:20:00|31.89|30.49|31.84|30.44|31.91|30.51|31.83|30.43|30
1670419500000|2022-12-07 13:25:00|31.83|30.43|31.86|30.46|31.87|30.47|31.82|30.42|41
1670419800000|2022-12-07 13:30:00|31.87|30.47|31.87|30.47|31.88|30.48|31.85|30.45|31
1670420100000|2022-12-07 13:35:00|31.88|30.48|31.85|30.45|31.88|30.48|31.84|30.44|30
1670420400000|2022-12-07 13:40:00|31.84|30.44|31.83|30.43|31.85|30.45|31.83|30.43|24
1670420700000|2022-12-07 13:45:00|31.84|30.44|31.81|30.41|31.84|30.44|31.81|30.41|18
1670421000000|2022-12-07 13:50:00|31.82|30.42|31.85|30.45|31.86|30.46|31.81|30.41|14
1670421300000|2022-12-07 13:55:00|31.86|30.46|31.83|30.43|31.86|30.46|31.82|30.42|16
1670421600000|2022-12-07 14:00:00|31.85|30.45|31.82|30.42|31.85|30.45|31.81|30.41|66
1670421900000|2022-12-07 14:05:00|31.83|30.43|31.81|30.41|31.83|30.43|31.8|30.4|23
1670422200000|2022-12-07 14:10:00|31.8|30.4|31.82|30.42|31.82|30.42|31.8|30.4|7
1670422500000|2022-12-07 14:15:00|31.83|30.43|31.83|30.43|31.85|30.45|31.82|30.42|33
1670422800000|2022-12-07 14:20:00|31.82|30.42|31.85|30.45|31.85|30.45|31.81|30.41|26
1670423100000|2022-12-07 14:25:00|31.84|30.44|31.84|30.44|31.84|30.44|31.82|30.42|21
1670423400000|2022-12-07 14:30:00|31.83|30.43|31.89|30.49|31.89|30.49|31.83|30.43|45
1670423700000|2022-12-07 14:35:00|31.9|30.5|31.9|30.5|31.94|30.54|31.9|30.5|39
1670424000000|2022-12-07 14:40:00|31.89|30.49|31.86|30.46|31.9|30.5|31.84|30.44|38
1670424300000|2022-12-07 14:45:00|31.85|30.45|31.81|30.41|31.86|30.46|31.81|30.41|79
1670424600000|2022-12-07 14:50:00|31.8|30.4|31.82|30.42|31.83|30.43|31.79|30.39|67
1670424900000|2022-12-07 14:55:00|31.83|30.43|31.84|30.44|31.85|30.45|31.83|30.43|11
1670425200000|2022-12-07 15:00:00|31.83|30.43|31.85|30.45|31.85|30.45|31.81|30.41|47
1670425500000|2022-12-07 15:05:00|31.86|30.46|31.83|30.43|31.88|30.48|31.83|30.43|22
1670425800000|2022-12-07 15:10:00|31.84|30.44|31.82|30.42|31.85|30.45|31.75|30.35|139
1670426100000|2022-12-07 15:15:00|31.81|30.41|31.8|30.4|31.85|30.45|31.8|30.4|50
1670426400000|2022-12-07 15:20:00|31.79|30.39|31.77|30.37|31.79|30.39|31.76|30.36|11
1670426700000|2022-12-07 15:25:00|31.78|30.38|31.81|30.41|31.81|30.41|31.75|30.35|32
1670427000000|2022-12-07 15:30:00|31.8|30.4|31.76|30.36|31.81|30.41|31.76|30.36|29
1670427300000|2022-12-07 15:35:00|31.77|30.37|31.74|30.34|31.77|30.37|31.74|30.34|14
1670427600000|2022-12-07 15:40:00|31.73|30.33|31.75|30.35|31.76|30.36|31.73|30.33|7
1670427900000|2022-12-07 15:45:00|31.76|30.36|31.79|30.39|31.79|30.39|31.74|30.34|100
1670428200000|2022-12-07 15:50:00|31.8|30.4|31.82|30.42|31.83|30.43|31.8|30.4|17
1670428500000|2022-12-07 15:55:00|31.81|30.41|31.79|30.39|31.81|30.41|31.79|30.39|11
1670428800000|2022-12-07 16:00:00|31.8|30.4|31.81|30.41|31.81|30.41|31.79|30.39|16
1670429100000|2022-12-07 16:05:00|31.8|30.4|31.76|30.36|31.81|30.41|31.75|30.35|48
1670429400000|2022-12-07 16:10:00|31.75|30.35|31.74|30.34|31.75|30.35|31.74|30.34|2
1670429700000|2022-12-07 16:15:00|31.73|30.33|31.75|30.35|31.77|30.37|31.73|30.33|19
1670430000000|2022-12-07 16:20:00|31.74|30.34|31.68|30.28|31.74|30.34|31.66|30.26|13
1670430300000|2022-12-07 16:25:00|31.67|30.27|31.64|30.24|31.67|30.27|31.6|30.2|30
1670430600000|2022-12-07 16:30:00|31.65|30.25|31.67|30.27|31.68|30.28|31.64|30.24|47
1670430900000|2022-12-07 16:35:00|31.68|30.28|31.67|30.27|31.7|30.3|31.67|30.27|46
1670431200000|2022-12-07 16:40:00|31.66|30.26|31.67|30.27|31.67|30.27|31.64|30.24|26
1670431500000|2022-12-07 16:45:00|31.66|30.26|31.69|30.29|31.7|30.3|31.62|30.22|31
1670431800000|2022-12-07 16:50:00|31.68|30.28|31.69|30.29|31.71|30.31|31.67|30.27|36
1670432100000|2022-12-07 16:55:00|31.68|30.28|31.69|30.29|31.7|30.3|31.68|30.28|6
1670432400000|2022-12-07 17:00:00|31.68|30.28|31.68|30.28|31.69|30.29|31.68|30.28|5
1670432700000|2022-12-07 17:05:00|31.67|30.27|31.69|30.29|31.69|30.29|31.67|30.27|5
1670433000000|2022-12-07 17:10:00|31.7|30.3|31.7|30.3|31.72|30.32|31.7|30.3|11
1670433300000|2022-12-07 17:15:00|31.69|30.29|31.67|30.27|31.69|30.29|31.67|30.27|7
1670433600000|2022-12-07 17:20:00|31.68|30.28|31.66|30.26|31.68|30.28|31.66|30.26|9
1670433900000|2022-12-07 17:25:00|31.67|30.27|31.66|30.26|31.67|30.27|31.65|30.25|4
1670434200000|2022-12-07 17:30:00|31.67|30.27|31.63|30.23|31.67|30.27|31.62|30.22|12
1670434500000|2022-12-07 17:35:00|31.62|30.22|31.62|30.22|31.62|30.22|31.61|30.21|3
1670434800000|2022-12-07 17:40:00|31.61|30.21|31.64|30.24|31.64|30.24|31.61|30.21|8
1670435100000|2022-12-07 17:45:00|31.63|30.23|31.63|30.23|31.64|30.24|31.62|30.22|5
1670435400000|2022-12-07 17:50:00|31.62|30.22|31.66|30.26|31.66|30.26|31.62|30.22|5
1670435700000|2022-12-07 17:55:00|31.65|30.25|31.62|30.22|31.65|30.25|31.62|30.22|32
1670436000000|2022-12-07 18:00:00|31.61|30.21|31.63|30.23|31.64|30.24|31.61|30.21|19
1670436300000|2022-12-07 18:05:00|31.64|30.24|31.64|30.24|31.65|30.25|31.63|30.23|25
1670436600000|2022-12-07 18:10:00|31.65|30.25|31.64|30.24|31.66|30.26|31.62|30.22|16
1670436900000|2022-12-07 18:15:00|31.65|30.25|31.66|30.26|31.68|30.28|31.65|30.25|20
1670437200000|2022-12-07 18:20:00|31.65|30.25|31.61|30.21|31.65|30.25|31.6|30.2|13
1670437500000|2022-12-07 18:25:00|31.6|30.2|31.6|30.2|31.62|30.22|31.6|30.2|9
1670437800000|2022-12-07 18:30:00|31.61|30.21|31.62|30.22|31.62|30.22|31.6|30.2|20
1670438100000|2022-12-07 18:35:00|31.61|30.21|31.55|30.15|31.63|30.23|31.54|30.14|21
1670438400000|2022-12-07 18:40:00|31.54|30.14|31.54|30.14|31.56|30.16|31.54|30.14|7
1670438700000|2022-12-07 18:45:00|31.55|30.15|31.58|30.18|31.58|30.18|31.54|30.14|18
1670439000000|2022-12-07 18:50:00|31.57|30.17|31.55|30.15|31.57|30.17|31.55|30.15|5
1670439300000|2022-12-07 18:55:00|31.54|30.14|31.47|30.07|31.55|30.15|31.47|30.07|38
1670439600000|2022-12-07 19:00:00|31.48|30.08|31.53|30.13|31.53|30.13|31.47|30.07|48
1670439900000|2022-12-07 19:05:00|31.52|30.12|31.53|30.13|31.53|30.13|31.52|30.12|4
1670440200000|2022-12-07 19:10:00|31.54|30.14|31.55|30.15|31.56|30.16|31.54|30.14|20
1670440500000|2022-12-07 19:15:00|31.56|30.16|31.51|30.11|31.56|30.16|31.51|30.11|12
1670440800000|2022-12-07 19:20:00|31.5|30.1|31.52|30.12|31.52|30.12|31.47|30.07|17
1670441100000|2022-12-07 19:25:00|31.51|30.11|31.5|30.1|31.51|30.11|31.5|30.1|2
1670441400000|2022-12-07 19:30:00|31.51|30.11|31.55|30.15|31.55|30.15|31.51|30.11|17
1670441700000|2022-12-07 19:35:00|31.54|30.14|31.55|30.15|31.56|30.16|31.52|30.12|24
1670442000000|2022-12-07 19:40:00|31.56|30.16|31.53|30.13|31.56|30.16|31.53|30.13|10
1670442600000|2022-12-07 19:50:00|31.54|30.14|31.55|30.15|31.55|30.15|31.54|30.14|2
1670442900000|2022-12-07 19:55:00|31.56|30.16|31.55|30.15|31.58|30.18|31.55|30.15|34
1670443200000|2022-12-07 20:00:00|31.54|30.14|31.48|30.08|31.55|30.15|31.41|30.01|69
1670443500000|2022-12-07 20:05:00|31.47|30.07|31.46|30.06|31.49|30.09|31.45|30.05|13
1670443800000|2022-12-07 20:10:00|31.47|30.07|31.51|30.11|31.51|30.11|31.44|30.04|31
1670444100000|2022-12-07 20:15:00|31.5|30.1|31.51|30.11|31.52|30.12|31.5|30.1|18
1670444400000|2022-12-07 20:20:00|31.52|30.12|31.51|30.11|31.52|30.12|31.51|30.11|10
1670444700000|2022-12-07 20:25:00|31.52|30.12|31.52|30.12|31.52|30.12|31.52|30.12|1
1670445000000|2022-12-07 20:30:00|31.53|30.13|31.52|30.12|31.55|30.15|31.52|30.12|12
1670445300000|2022-12-07 20:35:00|31.53|30.13|31.53|30.13|31.53|30.13|31.52|30.12|5
1670445600000|2022-12-07 20:40:00|31.52|30.12|31.51|30.11|31.53|30.13|31.5|30.1|10
1670445900000|2022-12-07 20:45:00|31.5|30.1|31.52|30.12|31.53|30.13|31.5|30.1|5
1670446200000|2022-12-07 20:50:00|31.51|30.11|31.51|30.11|31.51|30.11|31.5|30.1|3
1670446500000|2022-12-07 20:55:00|31.5|30.1|31.5|30.1|31.51|30.11|31.5|30.1|27
1670446800000|2022-12-07 21:00:00|31.51|30.11|31.49|30.09|31.51|30.11|31.48|30.08|19
1670447100000|2022-12-07 21:05:00|31.5|30.1|31.47|30.07|31.5|30.1|31.46|30.06|6
1670447400000|2022-12-07 21:10:00|31.48|30.08|31.54|30.14|31.54|30.14|31.47|30.07|11
1670447700000|2022-12-07 21:15:00|31.53|30.13|31.53|30.13|31.56|30.16|31.52|30.12|20
1670448000000|2022-12-07 21:20:00|31.52|30.12|31.5|30.1|31.55|30.15|31.5|30.1|15
1670448300000|2022-12-07 21:25:00|31.49|30.09|31.5|30.1|31.5|30.1|31.49|30.09|2
1670448600000|2022-12-07 21:30:00|31.51|30.11|31.47|30.07|31.53|30.13|31.47|30.07|13
1670448900000|2022-12-07 21:35:00|31.46|30.06|31.47|30.07|31.47|30.07|31.45|30.05|10
1670449200000|2022-12-07 21:40:00|31.46|30.06|31.48|30.08|31.49|30.09|31.46|30.06|33
1670449500000|2022-12-07 21:45:00|31.49|30.09|31.51|30.11|31.51|30.11|31.49|30.09|3
1670449800000|2022-12-07 21:50:00|31.52|30.12|31.55|30.15|31.55|30.15|31.52|30.12|10
1670450100000|2022-12-07 21:55:00|31.54|30.14|31.55|30.15|31.55|30.15|31.52|30.12|12
1670450400000|2022-12-07 22:00:00|31.54|30.14|31.54|30.14|31.54|30.14|31.54|30.14|1
1670450700000|2022-12-07 22:05:00|31.53|30.13|31.53|30.13|31.53|30.13|31.52|30.12|3
1670451000000|2022-12-07 22:10:00|31.54|30.14|31.55|30.15|31.55|30.15|31.53|30.13|6
1670451300000|2022-12-07 22:15:00|31.54|30.14|31.52|30.12|31.54|30.14|31.52|30.12|3
1670451600000|2022-12-07 22:20:00|31.53|30.13|31.55|30.15|31.55|30.15|31.53|30.13|3
1670451900000|2022-12-07 22:25:00|31.56|30.16|31.54|30.14|31.56|30.16|31.54|30.14|9
1670452200000|2022-12-07 22:30:00|31.53|30.13|31.51|30.11|31.53|30.13|31.49|30.09|11
1670452500000|2022-12-07 22:35:00|31.52|30.12|31.56|30.16|31.56|30.16|31.52|30.12|25
1670452800000|2022-12-07 22:40:00|31.57|30.17|31.6|30.2|31.61|30.21|31.57|30.17|50
1670453100000|2022-12-07 22:45:00|31.61|30.21|31.65|30.25|31.66|30.26|31.6|30.2|15
1670453400000|2022-12-07 22:50:00|31.64|30.24|31.64|30.24|31.65|30.25|31.62|30.22|11
1670453700000|2022-12-07 22:55:00|31.65|30.25|31.65|30.25|31.66|30.26|31.64|30.24|5
1670454000000|2022-12-07 23:00:00|31.64|30.24|31.66|30.26|31.66|30.26|31.59|30.19|33
1670454300000|2022-12-07 23:05:00|31.65|30.25|31.67|30.27|31.69|30.29|31.64|30.24|49
1670454600000|2022-12-07 23:10:00|31.68|30.28|31.71|30.31|31.73|30.33|31.67|30.27|20
1670454900000|2022-12-07 23:15:00|31.72|30.32|31.71|30.31|31.73|30.33|31.69|30.29|24
1670455200000|2022-12-07 23:20:00|31.7|30.3|31.71|30.31|31.72|30.32|31.7|30.3|10
1670455500000|2022-12-07 23:25:00|31.72|30.32|31.73|30.33|31.74|30.34|31.72|30.32|12
1670455800000|2022-12-07 23:30:00|31.74|30.34|31.77|30.37|31.77|30.37|31.72|30.32|10
1670456100000|2022-12-07 23:35:00|31.76|30.36|31.75|30.35|31.76|30.36|31.75|30.35|6
1670456400000|2022-12-07 23:40:00|31.76|30.36|31.78|30.38|31.78|30.38|31.76|30.36|5
1670456700000|2022-12-07 23:45:00|31.79|30.39|31.77|30.37|31.79|30.39|31.77|30.37|13
1670457000000|2022-12-07 23:50:00|31.76|30.36|31.74|30.34|31.77|30.37|31.71|30.31|17
1670457300000|2022-12-07 23:55:00|31.73|30.33|31.73|30.33|31.73|30.33|31.7|30.3|19
1670457600000|2022-12-08 00:00:00|31.72|30.32|31.68|30.28|31.73|30.33|31.68|30.28|28
1670457900000|2022-12-08 00:05:00|31.67|30.27|31.68|30.28|31.68|30.28|31.63|30.23|22
1670458200000|2022-12-08 00:10:00|31.69|30.29|31.71|30.31|31.72|30.32|31.69|30.29|15
1670458500000|2022-12-08 00:15:00|31.72|30.32|31.72|30.32|31.74|30.34|31.71|30.31|6
1670458800000|2022-12-08 00:20:00|31.73|30.33|31.77|30.37|31.78|30.38|31.73|30.33|31
1670459100000|2022-12-08 00:25:00|31.78|30.38|31.7|30.3|31.78|30.38|31.7|30.3|13
1670459400000|2022-12-08 00:30:00|31.69|30.29|31.68|30.28|31.69|30.29|31.67|30.27|30
1670459700000|2022-12-08 00:35:00|31.67|30.27|31.64|30.24|31.67|30.27|31.6|30.2|26
1670460000000|2022-12-08 00:40:00|31.65|30.25|31.64|30.24|31.67|30.27|31.64|30.24|14
1670460300000|2022-12-08 00:45:00|31.65|30.25|31.62|30.22|31.65|30.25|31.6|30.2|12
1670460600000|2022-12-08 00:50:00|31.61|30.21|31.58|30.18|31.62|30.22|31.57|30.17|24
1670460900000|2022-12-08 00:55:00|31.59|30.19|31.51|30.11|31.59|30.19|31.51|30.11|42
1670461200000|2022-12-08 01:00:00|31.5|30.1|31.53|30.13|31.55|30.15|31.5|30.1|40
1670461500000|2022-12-08 01:05:00|31.54|30.14|31.56|30.16|31.57|30.17|31.54|30.14|7
1670461800000|2022-12-08 01:10:00|31.57|30.17|31.6|30.2|31.61|30.21|31.57|30.17|7
1670462100000|2022-12-08 01:15:00|31.59|30.19|31.53|30.13|31.59|30.19|31.51|30.11|43
1670462400000|2022-12-08 01:20:00|31.52|30.12|31.55|30.15|31.56|30.16|31.52|30.12|28
1670462700000|2022-12-08 01:25:00|31.56|30.16|31.52|30.12|31.57|30.17|31.52|30.12|11
1670463000000|2022-12-08 01:30:00|31.53|30.13|31.48|30.08|31.53|30.13|31.48|30.08|14
1670463300000|2022-12-08 01:35:00|31.47|30.07|31.51|30.11|31.53|30.13|31.46|30.06|29
1670463600000|2022-12-08 01:40:00|31.52|30.12|31.49|30.09|31.53|30.13|31.47|30.07|40
1670463900000|2022-12-08 01:45:00|31.48|30.08|31.52|30.12|31.53|30.13|31.48|30.08|17
1670464200000|2022-12-08 01:50:00|31.53|30.13|31.52|30.12|31.54|30.14|31.46|30.06|56
1670464500000|2022-12-08 01:55:00|31.53|30.13|31.53|30.13|31.53|30.13|31.5|30.1|31
1670464800000|2022-12-08 02:00:00|31.52|30.12|31.53|30.13|31.53|30.13|31.52|30.12|8
1670465100000|2022-12-08 02:05:00|31.51|30.11|31.5|30.1|31.53|30.13|31.49|30.09|34
1670465400000|2022-12-08 02:10:00|31.51|30.11|31.49|30.09|31.51|30.11|31.49|30.09|7
1670465700000|2022-12-08 02:15:00|31.48|30.08|31.46|30.06|31.48|30.08|31.44|30.04|22
1670466000000|2022-12-08 02:20:00|31.47|30.07|31.49|30.09|31.5|30.1|31.47|30.07|16
1670466300000|2022-12-08 02:25:00|31.5|30.1|31.5|30.1|31.5|30.1|31.5|30.1|1
1670466600000|2022-12-08 02:30:00|31.49|30.09|31.55|30.15|31.56|30.16|31.49|30.09|19
1670466900000|2022-12-08 02:35:00|31.56|30.16|31.57|30.17|31.59|30.19|31.55|30.15|14
1670467200000|2022-12-08 02:40:00|31.58|30.18|31.69|30.29|31.73|30.33|31.58|30.18|56
1670467500000|2022-12-08 02:45:00|31.7|30.3|31.67|30.27|31.73|30.33|31.64|30.24|58
1670467800000|2022-12-08 02:50:00|31.68|30.28|31.64|30.24|31.68|30.28|31.63|30.23|17
1670468100000|2022-12-08 02:55:00|31.65|30.25|31.63|30.23|31.68|30.28|31.62|30.22|15
1670468400000|2022-12-08 03:00:00|31.64|30.24|31.66|30.26|31.68|30.28|31.63|30.23|21
1670468700000|2022-12-08 03:05:00|31.65|30.25|31.67|30.27|31.68|30.28|31.65|30.25|5
1670469000000|2022-12-08 03:10:00|31.68|30.28|31.66|30.26|31.68|30.28|31.64|30.24|8
1670469300000|2022-12-08 03:15:00|31.65|30.25|31.69|30.29|31.69|30.29|31.65|30.25|21
1670469600000|2022-12-08 03:20:00|31.7|30.3|31.71|30.31|31.72|30.32|31.69|30.29|6
1670470200000|2022-12-08 03:30:00|31.7|30.3|31.71|30.31|31.71|30.31|31.7|30.3|42
1670470500000|2022-12-08 03:35:00|31.7|30.3|31.68|30.28|31.7|30.3|31.67|30.27|6
1670470800000|2022-12-08 03:40:00|31.67|30.27|31.67|30.27|31.68|30.28|31.64|30.24|21
1670471100000|2022-12-08 03:45:00|31.68|30.28|31.69|30.29|31.69|30.29|31.66|30.26|8
1670471400000|2022-12-08 03:50:00|31.66|30.26|31.66|30.26|31.66|30.26|31.65|30.25|7
1670471700000|2022-12-08 03:55:00|31.65|30.25|31.65|30.25|31.65|30.25|31.64|30.24|9
1670472000000|2022-12-08 04:00:00|31.66|30.26|31.67|30.27|31.67|30.27|31.65|30.25|30
1670472300000|2022-12-08 04:05:00|31.66|30.26|31.66|30.26|31.67|30.27|31.66|30.26|3
1670472600000|2022-12-08 04:10:00|31.67|30.27|31.62|30.22|31.67|30.27|31.62|30.22|34
1670472900000|2022-12-08 04:15:00|31.61|30.21|31.61|30.21|31.64|30.24|31.59|30.19|31
1670473200000|2022-12-08 04:20:00|31.6|30.2|31.57|30.17|31.61|30.21|31.56|30.16|27
1670473500000|2022-12-08 04:25:00|31.58|30.18|31.57|30.17|31.58|30.18|31.56|30.16|20
1670473800000|2022-12-08 04:30:00|31.56|30.16|31.6|30.2|31.6|30.2|31.56|30.16|9
1670474100000|2022-12-08 04:35:00|31.59|30.19|31.56|30.16|31.6|30.2|31.56|30.16|12
1670474400000|2022-12-08 04:40:00|31.57|30.17|31.58|30.18|31.58|30.18|31.57|30.17|2
1670474700000|2022-12-08 04:45:00|31.59|30.19|31.62|30.22|31.62|30.22|31.59|30.19|4
1670475000000|2022-12-08 04:50:00|31.61|30.21|31.6|30.2|31.62|30.22|31.6|30.2|22
1670475300000|2022-12-08 04:55:00|31.61|30.21|31.57|30.17|31.62|30.22|31.55|30.15|10
1670475600000|2022-12-08 05:00:00|31.56|30.16|31.58|30.18|31.59|30.19|31.52|30.12|21
1670475900000|2022-12-08 05:05:00|31.59|30.19|31.57|30.17|31.6|30.2|31.57|30.17|15
1670476200000|2022-12-08 05:10:00|31.56|30.16|31.56|30.16|31.56|30.16|31.53|30.13|15
1670476500000|2022-12-08 05:15:00|31.55|30.15|31.54|30.14|31.56|30.16|31.54|30.14|6
1670476800000|2022-12-08 05:20:00|31.55|30.15|31.57|30.17|31.57|30.17|31.53|30.13|24
1670477100000|2022-12-08 05:25:00|31.56|30.16|31.57|30.17|31.57|30.17|31.56|30.16|4
1670477400000|2022-12-08 05:30:00|31.56|30.16|31.56|30.16|31.57|30.17|31.56|30.16|5
1670477700000|2022-12-08 05:35:00|31.57|30.17|31.56|30.16|31.57|30.17|31.56|30.16|4
1670478000000|2022-12-08 05:40:00|31.57|30.17|31.52|30.12|31.57|30.17|31.51|30.11|28
1670478300000|2022-12-08 05:45:00|31.51|30.11|31.57|30.17|31.57|30.17|31.51|30.11|17
1670478600000|2022-12-08 05:50:00|31.58|30.18|31.61|30.21|31.61|30.21|31.57|30.17|9
1670478900000|2022-12-08 05:55:00|31.62|30.22|31.61|30.21|31.62|30.22|31.61|30.21|12
1670479200000|2022-12-08 06:00:00|31.6|30.2|31.57|30.17|31.61|30.21|31.56|30.16|36
1670479500000|2022-12-08 06:05:00|31.56|30.16|31.55|30.15|31.57|30.17|31.54|30.14|22
1670479800000|2022-12-08 06:10:00|31.56|30.16|31.57|30.17|31.57|30.17|31.55|30.15|20
1670480100000|2022-12-08 06:15:00|31.58|30.18|31.63|30.23|31.63|30.23|31.57|30.17|26
1670480400000|2022-12-08 06:20:00|31.62|30.22|31.63|30.23|31.63|30.23|31.62|30.22|4
1670480700000|2022-12-08 06:25:00|31.64|30.24|31.64|30.24|31.65|30.25|31.63|30.23|9
1670481000000|2022-12-08 06:30:00|31.65|30.25|31.67|30.27|31.67|30.27|31.64|30.24|11
1670481300000|2022-12-08 06:35:00|31.68|30.28|31.69|30.29|31.69|30.29|31.67|30.27|4
1670481600000|2022-12-08 06:40:00|31.68|30.28|31.7|30.3|31.7|30.3|31.68|30.28|19
1670481900000|2022-12-08 06:45:00|31.69|30.29|31.7|30.3|31.71|30.31|31.69|30.29|34
1670482500000|2022-12-08 06:55:00|31.71|30.31|31.71|30.31|31.71|30.31|31.7|30.3|7
1670482800000|2022-12-08 07:00:00|31.7|30.3|31.72|30.32|31.73|30.33|31.7|30.3|19
1670483100000|2022-12-08 07:05:00|31.73|30.33|31.78|30.38|31.79|30.39|31.73|30.33|34
1670483400000|2022-12-08 07:10:00|31.81|30.41|31.79|30.39|31.83|30.43|31.78|30.38|22
1670483700000|2022-12-08 07:15:00|31.8|30.4|31.78|30.38|31.82|30.42|31.77|30.37|43
1670484000000|2022-12-08 07:20:00|31.79|30.39|31.82|30.42|31.85|30.45|31.79|30.39|36
1670484300000|2022-12-08 07:25:00|31.83|30.43|31.81|30.41|31.83|30.43|31.79|30.39|18
1670484600000|2022-12-08 07:30:00|31.82|30.42|31.88|30.48|31.89|30.49|31.81|30.41|44
1670484900000|2022-12-08 07:35:00|31.87|30.47|31.89|30.49|31.91|30.51|31.86|30.46|14
1670485200000|2022-12-08 07:40:00|31.88|30.48|31.89|30.49|31.9|30.5|31.88|30.48|24
1670485500000|2022-12-08 07:45:00|31.88|30.48|31.88|30.48|31.89|30.49|31.87|30.47|21
1670485800000|2022-12-08 07:50:00|31.89|30.49|31.87|30.47|31.9|30.5|31.87|30.47|9
1670486100000|2022-12-08 07:55:00|31.88|30.48|31.87|30.47|31.89|30.49|31.86|30.46|22
1670486400000|2022-12-08 08:00:00|31.88|30.48|31.88|30.48|31.89|30.49|31.87|30.47|21
1670486700000|2022-12-08 08:05:00|31.89|30.49|31.88|30.48|31.89|30.49|31.88|30.48|6
1670487000000|2022-12-08 08:10:00|31.87|30.47|31.86|30.46|31.88|30.48|31.86|30.46|34
1670487300000|2022-12-08 08:15:00|31.85|30.45|31.84|30.44|31.85|30.45|31.83|30.43|8
1670487600000|2022-12-08 08:20:00|31.83|30.43|31.83|30.43|31.84|30.44|31.83|30.43|9
1670487900000|2022-12-08 08:25:00|31.84|30.44|31.84|30.44|31.85|30.45|31.83|30.43|17
1670488200000|2022-12-08 08:30:00|31.83|30.43|31.83|30.43|31.84|30.44|31.83|30.43|13
1670488500000|2022-12-08 08:35:00|31.84|30.44|31.85|30.45|31.85|30.45|31.83|30.43|4
1670488800000|2022-12-08 08:40:00|31.84|30.44|31.8|30.4|31.84|30.44|31.8|30.4|28
1670489100000|2022-12-08 08:45:00|31.79|30.39|31.79|30.39|31.8|30.4|31.78|30.38|7
1670489400000|2022-12-08 08:50:00|31.8|30.4|31.8|30.4|31.81|30.41|31.8|30.4|5
1670489700000|2022-12-08 08:55:00|31.81|30.41|31.81|30.41|31.83|30.43|31.81|30.41|7
1670490000000|2022-12-08 09:00:00|31.82|30.42|31.79|30.39|31.84|30.44|31.79|30.39|16
1670490300000|2022-12-08 09:05:00|31.78|30.38|31.78|30.38|31.79|30.39|31.77|30.37|13
1670490600000|2022-12-08 09:10:00|31.79|30.39|31.78|30.38|31.79|30.39|31.77|30.37|14
1670490900000|2022-12-08 09:15:00|31.77|30.37|31.77|30.37|31.79|30.39|31.77|30.37|37
1670491200000|2022-12-08 09:20:00|31.78|30.38|31.74|30.34|31.78|30.38|31.74|30.34|27
1670491500000|2022-12-08 09:25:00|31.73|30.33|31.71|30.31|31.73|30.33|31.69|30.29|10
1670491800000|2022-12-08 09:30:00|31.7|30.3|31.72|30.32|31.73|30.33|31.69|30.29|21
1670492100000|2022-12-08 09:35:00|31.73|30.33|31.69|30.29|31.74|30.34|31.69|30.29|17
1670492400000|2022-12-08 09:40:00|31.68|30.28|31.68|30.28|31.69|30.29|31.68|30.28|11
1670492700000|2022-12-08 09:45:00|31.67|30.27|31.69|30.29|31.71|30.31|31.67|30.27|19
1670493000000|2022-12-08 09:50:00|31.7|30.3|31.74|30.34|31.75|30.35|31.7|30.3|21
1670493300000|2022-12-08 09:55:00|31.73|30.33|31.72|30.32|31.73|30.33|31.71|30.31|8
1670493600000|2022-12-08 10:00:00|31.73|30.33|31.73|30.33|31.74|30.34|31.73|30.33|7
1670493900000|2022-12-08 10:05:00|31.74|30.34|31.74|30.34|31.75|30.35|31.73|30.33|21
1670494200000|2022-12-08 10:10:00|31.75|30.35|31.75|30.35|31.76|30.36|31.75|30.35|3
1670494500000|2022-12-08 10:15:00|31.74|30.34|31.77|30.37|31.77|30.37|31.74|30.34|12
1670494800000|2022-12-08 10:20:00|31.78|30.38|31.78|30.38|31.79|30.39|31.78|30.38|9
1670495100000|2022-12-08 10:25:00|31.79|30.39|31.78|30.38|31.79|30.39|31.77|30.37|10
1670495400000|2022-12-08 10:30:00|31.79|30.39|31.78|30.38|31.79|30.39|31.78|30.38|6
1670495700000|2022-12-08 10:35:00|31.79|30.39|31.78|30.38|31.79|30.39|31.78|30.38|2
1670496000000|2022-12-08 10:40:00|31.77|30.37|31.76|30.36|31.78|30.38|31.76|30.36|12
1670496300000|2022-12-08 10:45:00|31.77|30.37|31.78|30.38|31.8|30.4|31.76|30.36|12
1670496600000|2022-12-08 10:50:00|31.79|30.39|31.76|30.36|31.79|30.39|31.76|30.36|18
1670496900000|2022-12-08 10:55:00|31.77|30.37|31.77|30.37|31.78|30.38|31.76|30.36|15
1670497200000|2022-12-08 11:00:00|31.78|30.38|31.77|30.37|31.79|30.39|31.77|30.37|5
1670497500000|2022-12-08 11:05:00|31.76|30.36|31.75|30.35|31.77|30.37|31.75|30.35|4
1670497800000|2022-12-08 11:10:00|31.74|30.34|31.71|30.31|31.74|30.34|31.71|30.31|20
1670498100000|2022-12-08 11:15:00|31.72|30.32|31.68|30.28|31.73|30.33|31.68|30.28|13
1670498400000|2022-12-08 11:20:00|31.69|30.29|31.75|30.35|31.76|30.36|31.69|30.29|21
1670498700000|2022-12-08 11:25:00|31.74|30.34|31.77|30.37|31.81|30.41|31.74|30.34|46
1670499000000|2022-12-08 11:30:00|31.76|30.36|31.74|30.34|31.76|30.36|31.73|30.33|13
1670499300000|2022-12-08 11:35:00|31.73|30.33|31.73|30.33|31.73|30.33|31.7|30.3|9
1670499600000|2022-12-08 11:40:00|31.72|30.32|31.58|30.18|31.73|30.33|31.54|30.14|47
1670499900000|2022-12-08 11:45:00|31.57|30.17|31.7|30.3|31.77|30.37|31.48|30.08|152
1670500200000|2022-12-08 11:50:00|31.71|30.31|31.71|30.31|31.75|30.35|31.64|30.24|79
1670500500000|2022-12-08 11:55:00|31.7|30.3|31.74|30.34|31.75|30.35|31.7|30.3|43
1670500800000|2022-12-08 12:00:00|31.75|30.35|31.81|30.41|31.82|30.42|31.71|30.31|91
1670501100000|2022-12-08 12:05:00|31.8|30.4|31.73|30.33|31.83|30.43|31.73|30.33|48
1670501400000|2022-12-08 12:10:00|31.74|30.34|31.72|30.32|31.77|30.37|31.71|30.31|35
1670501700000|2022-12-08 12:15:00|31.73|30.33|31.69|30.29|31.73|30.33|31.68|30.28|29
1670502000000|2022-12-08 12:20:00|31.7|30.3|31.67|30.27|31.72|30.32|31.66|30.26|29
1670502300000|2022-12-08 12:25:00|31.68|30.28|31.66|30.26|31.68|30.28|31.64|30.24|21
1670502600000|2022-12-08 12:30:00|31.67|30.27|31.74|30.34|31.76|30.36|31.67|30.27|34
1670502900000|2022-12-08 12:35:00|31.73|30.33|31.72|30.32|31.74|30.34|31.67|30.27|38
1670503200000|2022-12-08 12:40:00|31.71|30.31|31.7|30.3|31.73|30.33|31.7|30.3|14
1670503500000|2022-12-08 12:45:00|31.71|30.31|31.71|30.31|31.72|30.32|31.68|30.28|9
1670503800000|2022-12-08 12:50:00|31.72|30.32|31.73|30.33|31.74|30.34|31.72|30.32|36
1670504100000|2022-12-08 12:55:00|31.72|30.32|31.69|30.29|31.73|30.33|31.69|30.29|60
1670504400000|2022-12-08 13:00:00|31.7|30.3|31.66|30.26|31.71|30.31|31.65|30.25|18
1670504700000|2022-12-08 13:05:00|31.65|30.25|31.64|30.24|31.65|30.25|31.6|30.2|30
1670505000000|2022-12-08 13:10:00|31.65|30.25|31.67|30.27|31.68|30.28|31.65|30.25|9
1670505300000|2022-12-08 13:15:00|31.68|30.28|31.69|30.29|31.69|30.29|31.66|30.26|30
1670505600000|2022-12-08 13:20:00|31.7|30.3|31.7|30.3|31.71|30.31|31.69|30.29|13
1670505900000|2022-12-08 13:25:00|31.71|30.31|31.72|30.32|31.73|30.33|31.7|30.3|34
1670506200000|2022-12-08 13:30:00|31.71|30.31|31.72|30.32|31.77|30.37|31.68|30.28|62
1670506500000|2022-12-08 13:35:00|31.73|30.33|31.8|30.4|31.85|30.45|31.73|30.33|57
1670506800000|2022-12-08 13:40:00|31.78|30.38|31.77|30.37|31.79|30.39|31.76|30.36|12
1670507100000|2022-12-08 13:45:00|31.78|30.38|31.78|30.38|31.78|30.38|31.76|30.36|9
1670507400000|2022-12-08 13:50:00|31.79|30.39|31.78|30.38|31.83|30.43|31.78|30.38|54
1670507700000|2022-12-08 13:55:00|31.79|30.39|31.82|30.42|31.82|30.42|31.78|30.38|26
1670508000000|2022-12-08 14:00:00|31.83|30.43|31.84|30.44|31.86|30.46|31.82|30.42|40
1670508300000|2022-12-08 14:05:00|31.85|30.45|31.81|30.41|31.85|30.45|31.81|30.41|33
1670508600000|2022-12-08 14:10:00|31.8|30.4|31.78|30.38|31.8|30.4|31.77|30.37|7
1670508900000|2022-12-08 14:15:00|31.77|30.37|31.77|30.37|31.78|30.38|31.76|30.36|7
1670509200000|2022-12-08 14:20:00|31.76|30.36|31.79|30.39|31.8|30.4|31.76|30.36|32
1670509500000|2022-12-08 14:25:00|31.8|30.4|31.81|30.41|31.82|30.42|31.8|30.4|8
1670509800000|2022-12-08 14:30:00|31.8|30.4|31.74|30.34|31.81|30.41|31.72|30.32|95
1670510100000|2022-12-08 14:35:00|31.73|30.33|31.73|30.33|31.75|30.35|31.73|30.33|23
1670510400000|2022-12-08 14:40:00|31.74|30.34|31.73|30.33|31.75|30.35|31.73|30.33|20
1670510700000|2022-12-08 14:45:00|31.72|30.32|31.76|30.36|31.77|30.37|31.71|30.31|21
1670511000000|2022-12-08 14:50:00|31.77|30.37|31.81|30.41|31.81|30.41|31.76|30.36|29
1670511300000|2022-12-08 14:55:00|31.82|30.42|31.87|30.47|31.88|30.48|31.82|30.42|21
1670511600000|2022-12-08 15:00:00|31.88|30.48|31.88|30.48|31.89|30.49|31.82|30.42|55
1670511900000|2022-12-08 15:05:00|31.89|30.49|31.9|30.5|31.95|30.55|31.88|30.48|108
1670512200000|2022-12-08 15:10:00|31.91|30.51|31.88|30.48|31.92|30.52|31.86|30.46|57
1670512500000|2022-12-08 15:15:00|31.89|30.49|31.83|30.43|31.89|30.49|31.83|30.43|70
1670512800000|2022-12-08 15:20:00|31.82|30.42|31.83|30.43|31.85|30.45|31.81|30.41|18
1670513100000|2022-12-08 15:25:00|31.84|30.44|31.86|30.46|31.87|30.47|31.84|30.44|69
1670513400000|2022-12-08 15:30:00|31.85|30.45|31.87|30.47|31.87|30.47|31.83|30.43|35
1670513700000|2022-12-08 15:35:00|31.86|30.46|31.87|30.47|31.9|30.5|31.84|30.44|38
1670514000000|2022-12-08 15:40:00|31.86|30.46|31.83|30.43|31.86|30.46|31.82|30.42|23
1670514300000|2022-12-08 15:45:00|31.82|30.42|31.85|30.45|31.85|30.45|31.82|30.42|52
1670514600000|2022-12-08 15:50:00|31.84|30.44|31.85|30.45|31.86|30.46|31.84|30.44|20
1670514900000|2022-12-08 15:55:00|31.84|30.44|31.84|30.44|31.85|30.45|31.84|30.44|9
1670515200000|2022-12-08 16:00:00|31.83|30.43|31.82|30.42|31.87|30.47|31.81|30.41|50
1670515500000|2022-12-08 16:05:00|31.83|30.43|31.8|30.4|31.83|30.43|31.8|30.4|8
1670515800000|2022-12-08 16:10:00|31.81|30.41|31.82|30.42|31.83|30.43|31.8|30.4|20
1670516100000|2022-12-08 16:15:00|31.83|30.43|31.79|30.39|31.83|30.43|31.78|30.38|22
1670516400000|2022-12-08 16:20:00|31.78|30.38|31.78|30.38|31.79|30.39|31.78|30.38|33
1670516700000|2022-12-08 16:25:00|31.77|30.37|31.81|30.41|31.82|30.42|31.77|30.37|7
1670517000000|2022-12-08 16:30:00|31.82|30.42|31.81|30.41|31.82|30.42|31.8|30.4|6
1670517300000|2022-12-08 16:35:00|31.8|30.4|31.81|30.41|31.81|30.41|31.79|30.39|8
1670517600000|2022-12-08 16:40:00|31.82|30.42|31.79|30.39|31.82|30.42|31.79|30.39|12
1670517900000|2022-12-08 16:45:00|31.8|30.4|31.79|30.39|31.8|30.4|31.79|30.39|2
1670518200000|2022-12-08 16:50:00|31.8|30.4|31.79|30.39|31.8|30.4|31.79|30.39|2
1670518500000|2022-12-08 16:55:00|31.8|30.4|31.8|30.4|31.81|30.41|31.8|30.4|3
1670518800000|2022-12-08 17:00:00|31.79|30.39|31.76|30.36|31.8|30.4|31.74|30.34|52
1670519100000|2022-12-08 17:05:00|31.75|30.35|31.76|30.36|31.77|30.37|31.75|30.35|10
1670519400000|2022-12-08 17:10:00|31.77|30.37|31.74|30.34|31.8|30.4|31.74|30.34|27
1670519700000|2022-12-08 17:15:00|31.75|30.35|31.76|30.36|31.76|30.36|31.74|30.34|14
1670520000000|2022-12-08 17:20:00|31.75|30.35|31.75|30.35|31.76|30.36|31.75|30.35|25
1670520300000|2022-12-08 17:25:00|31.76|30.36|31.75|30.35|31.76|30.36|31.75|30.35|2
1670520600000|2022-12-08 17:30:00|31.76|30.36|31.75|30.35|31.76|30.36|31.74|30.34|24
1670520900000|2022-12-08 17:35:00|31.74|30.34|31.75|30.35|31.75|30.35|31.74|30.34|4
1670521200000|2022-12-08 17:40:00|31.76|30.36|31.76|30.36|31.76|30.36|31.76|30.36|1
1670521500000|2022-12-08 17:45:00|31.77|30.37|31.75|30.35|31.77|30.37|31.75|30.35|5
1670521800000|2022-12-08 17:50:00|31.76|30.36|31.81|30.41|31.82|30.42|31.76|30.36|44
1670522100000|2022-12-08 17:55:00|31.8|30.4|31.8|30.4|31.81|30.41|31.8|30.4|19
1670522400000|2022-12-08 18:00:00|31.81|30.41|31.77|30.37|31.81|30.41|31.76|30.36|25
1670522700000|2022-12-08 18:05:00|31.76|30.36|31.76|30.36|31.77|30.37|31.76|30.36|5
1670523000000|2022-12-08 18:10:00|31.77|30.37|31.76|30.36|31.77|30.37|31.76|30.36|2
1670523300000|2022-12-08 18:15:00|31.77|30.37|31.77|30.37|31.77|30.37|31.76|30.36|23
1670523600000|2022-12-08 18:20:00|31.76|30.36|31.79|30.39|31.79|30.39|31.75|30.35|90
1670523900000|2022-12-08 18:25:00|31.77|30.37|31.81|30.41|31.85|30.45|31.77|30.37|31
1670524200000|2022-12-08 18:30:00|31.82|30.42|31.93|30.53|31.93|30.53|31.82|30.42|50
1670524500000|2022-12-08 18:35:00|31.92|30.52|32.06|30.66|32.15|30.75|31.92|30.52|125
1670524800000|2022-12-08 18:40:00|32.07|30.67|32.06|30.66|32.1|30.7|32.04|30.64|68
1670525100000|2022-12-08 18:45:00|32.07|30.67|32.12|30.72|32.13|30.73|32.06|30.66|62
1670525400000|2022-12-08 18:50:00|32.13|30.73|32.18|30.78|32.22|30.82|32.13|30.73|103
1670525700000|2022-12-08 18:55:00|32.19|30.79|32.14|30.74|32.19|30.79|32.12|30.72|62
1670526000000|2022-12-08 19:00:00|32.15|30.75|32.12|30.72|32.22|30.82|32.12|30.72|85
1670526300000|2022-12-08 19:05:00|32.13|30.73|32.08|30.68|32.15|30.75|32.06|30.66|46
1670526600000|2022-12-08 19:10:00|32.09|30.69|32.12|30.72|32.13|30.73|32.08|30.68|20
1670526900000|2022-12-08 19:15:00|32.13|30.73|32.14|30.74|32.16|30.76|32.12|30.72|15
1670527200000|2022-12-08 19:20:00|32.15|30.75|32.14|30.74|32.17|30.77|32.13|30.73|14
1670527500000|2022-12-08 19:25:00|32.15|30.75|32.16|30.76|32.17|30.77|32.15|30.75|68
1670527800000|2022-12-08 19:30:00|32.15|30.75|32.17|30.77|32.18|30.78|32.15|30.75|11
1670528100000|2022-12-08 19:35:00|32.18|30.78|32.23|30.83|32.24|30.84|32.17|30.77|28
1670528400000|2022-12-08 19:40:00|32.24|30.84|32.24|30.84|32.24|30.84|32.23|30.83|23
1670528700000|2022-12-08 19:45:00|32.23|30.83|32.24|30.84|32.26|30.86|32.23|30.83|60
1670529000000|2022-12-08 19:50:00|32.23|30.83|32.24|30.84|32.27|30.87|32.23|30.83|36
1670529300000|2022-12-08 19:55:00|32.23|30.83|32.24|30.84|32.24|30.84|32.23|30.83|12
1670529600000|2022-12-08 20:00:00|32.23|30.83|32.26|30.86|32.27|30.87|32.23|30.83|20
1670529900000|2022-12-08 20:05:00|32.27|30.87|32.24|30.84|32.27|30.87|32.22|30.82|20
1670530200000|2022-12-08 20:10:00|32.23|30.83|32.24|30.84|32.27|30.87|32.23|30.83|24
1670530500000|2022-12-08 20:15:00|32.23|30.83|32.2|30.8|32.24|30.84|32.2|30.8|28
1670530800000|2022-12-08 20:20:00|32.21|30.81|32.21|30.81|32.22|30.82|32.21|30.81|7
1670531100000|2022-12-08 20:25:00|32.2|30.8|32.16|30.76|32.21|30.81|32.16|30.76|16
1670531400000|2022-12-08 20:30:00|32.17|30.77|32.14|30.74|32.17|30.77|32.14|30.74|24
1670531700000|2022-12-08 20:35:00|32.15|30.75|32.15|30.75|32.15|30.75|32.14|30.74|27
1670532000000|2022-12-08 20:40:00|32.14|30.74|32.14|30.74|32.15|30.75|32.14|30.74|13
1670532300000|2022-12-08 20:45:00|32.15|30.75|32.12|30.72|32.15|30.75|32.11|30.71|13
1670532600000|2022-12-08 20:50:00|32.11|30.71|32.09|30.69|32.12|30.72|32.07|30.67|31
1670532900000|2022-12-08 20:55:00|32.1|30.7|32.12|30.72|32.12|30.72|32.1|30.7|7
1670533200000|2022-12-08 21:00:00|32.13|30.73|32.11|30.71|32.14|30.74|32.11|30.71|17
1670533500000|2022-12-08 21:05:00|32.1|30.7|32.11|30.71|32.12|30.72|32.1|30.7|18
1670533800000|2022-12-08 21:10:00|32.1|30.7|32.09|30.69|32.1|30.7|32.08|30.68|9
1670534100000|2022-12-08 21:15:00|32.1|30.7|32.1|30.7|32.1|30.7|32.09|30.69|7
1670534400000|2022-12-08 21:20:00|32.11|30.71|32.11|30.71|32.11|30.71|32.11|30.71|1
1670534700000|2022-12-08 21:25:00|32.12|30.72|32.12|30.72|32.13|30.73|32.12|30.72|3
1670535000000|2022-12-08 21:30:00|32.13|30.73|32.11|30.71|32.13|30.73|32.11|30.71|9
1670535300000|2022-12-08 21:35:00|32.1|30.7|32.09|30.69|32.1|30.7|32.09|30.69|4
1670535900000|2022-12-08 21:45:00|32.1|30.7|32.09|30.69|32.12|30.72|32.09|30.69|10
1670536200000|2022-12-08 21:50:00|32.1|30.7|32.1|30.7|32.1|30.7|32.1|30.7|1
1670536500000|2022-12-08 21:55:00|32.09|30.69|32.13|30.73|32.13|30.73|32.09|30.69|4
1670536800000|2022-12-08 22:00:00|32.14|30.74|32.16|30.76|32.16|30.76|32.13|30.73|43
1670537100000|2022-12-08 22:05:00|32.17|30.77|32.16|30.76|32.17|30.77|32.15|30.75|10
1670537400000|2022-12-08 22:10:00|32.17|30.77|32.18|30.78|32.2|30.8|32.17|30.77|8
1670538000000|2022-12-08 22:20:00|32.17|30.77|32.17|30.77|32.18|30.78|32.17|30.77|17
1670538300000|2022-12-08 22:25:00|32.16|30.76|32.15|30.75|32.16|30.76|32.15|30.75|2
1670538600000|2022-12-08 22:30:00|32.14|30.74|32.14|30.74|32.15|30.75|32.14|30.74|3
1670538900000|2022-12-08 22:35:00|32.15|30.75|32.19|30.79|32.19|30.79|32.15|30.75|23
1670539200000|2022-12-08 22:40:00|32.18|30.78|32.18|30.78|32.19|30.79|32.18|30.78|3
1670539500000|2022-12-08 22:45:00|32.17|30.77|32.16|30.76|32.17|30.77|32.16|30.76|14
1670539800000|2022-12-08 22:50:00|32.17|30.77|32.2|30.8|32.2|30.8|32.17|30.77|6
1670540100000|2022-12-08 22:55:00|32.19|30.79|32.19|30.79|32.19|30.79|32.19|30.79|1
1670540400000|2022-12-08 23:00:00|32.2|30.8|32.21|30.81|32.21|30.81|32.19|30.79|3
1670540700000|2022-12-08 23:05:00|32.2|30.8|32.17|30.77|32.2|30.8|32.17|30.77|8
1670541000000|2022-12-08 23:10:00|32.18|30.78|32.2|30.8|32.23|30.83|32.18|30.78|27
1670541300000|2022-12-08 23:15:00|32.21|30.81|32.21|30.81|32.22|30.82|32.18|30.78|23
1670541600000|2022-12-08 23:20:00|32.2|30.8|32.17|30.77|32.2|30.8|32.17|30.77|22
1670541900000|2022-12-08 23:25:00|32.18|30.78|32.16|30.76|32.19|30.79|32.14|30.74|35
1670542200000|2022-12-08 23:30:00|32.17|30.77|32.16|30.76|32.17|30.77|32.14|30.74|16
1670542500000|2022-12-08 23:35:00|32.17|30.77|32.17|30.77|32.19|30.79|32.15|30.75|11
1670542800000|2022-12-08 23:40:00|32.18|30.78|32.2|30.8|32.21|30.81|32.18|30.78|9
1670543100000|2022-12-08 23:45:00|32.21|30.81|32.16|30.76|32.21|30.81|32.16|30.76|16
1670543400000|2022-12-08 23:50:00|32.17|30.77|32.18|30.78|32.2|30.8|32.16|30.76|22
1670543700000|2022-12-08 23:55:00|32.17|30.77|32.15|30.75|32.17|30.77|32.14|30.74|15
1670544000000|2022-12-09 00:00:00|32.16|30.76|32.17|30.77|32.19|30.79|32.16|30.76|16
1670544300000|2022-12-09 00:05:00|32.16|30.76|32.16|30.76|32.18|30.78|32.15|30.75|13
1670544600000|2022-12-09 00:10:00|32.17|30.77|32.18|30.78|32.19|30.79|32.17|30.77|4
1670544900000|2022-12-09 00:15:00|32.17|30.77|32.1|30.7|32.17|30.77|32.09|30.69|47
1670545200000|2022-12-09 00:20:00|32.09|30.69|32.09|30.69|32.12|30.72|32.08|30.68|25
1670545500000|2022-12-09 00:25:00|32.1|30.7|32.07|30.67|32.1|30.7|32.06|30.66|18
1670545800000|2022-12-09 00:30:00|32.08|30.68|32.12|30.72|32.13|30.73|32.08|30.68|37
1670546100000|2022-12-09 00:35:00|32.13|30.73|32.14|30.74|32.14|30.74|32.12|30.72|12
1670546400000|2022-12-09 00:40:00|32.13|30.73|32.07|30.67|32.13|30.73|32.07|30.67|11
1670546700000|2022-12-09 00:45:00|32.08|30.68|32.11|30.71|32.12|30.72|32.08|30.68|29
1670547000000|2022-12-09 00:50:00|32.12|30.72|32.1|30.7|32.12|30.72|32.09|30.69|9
1670547300000|2022-12-09 00:55:00|32.09|30.69|32.1|30.7|32.1|30.7|32.08|30.68|18
1670547600000|2022-12-09 01:00:00|32.11|30.71|32.09|30.69|32.11|30.71|32.09|30.69|5
1670547900000|2022-12-09 01:05:00|32.1|30.7|32.13|30.73|32.14|30.74|32.1|30.7|8
1670548200000|2022-12-09 01:10:00|32.14|30.74|32.14|30.74|32.14|30.74|32.13|30.73|11
1670548500000|2022-12-09 01:15:00|32.15|30.75|32.16|30.76|32.16|30.76|32.15|30.75|4
1670548800000|2022-12-09 01:20:00|32.17|30.77|32.19|30.79|32.21|30.81|32.17|30.77|22
1670549100000|2022-12-09 01:25:00|32.2|30.8|32.26|30.86|32.29|30.89|32.19|30.79|24
1670549400000|2022-12-09 01:30:00|32.27|30.87|32.23|30.83|32.31|30.91|32.23|30.83|49
1670549700000|2022-12-09 01:35:00|32.24|30.84|32.21|30.81|32.24|30.84|32.21|30.81|26
1670550000000|2022-12-09 01:40:00|32.22|30.82|32.21|30.81|32.23|30.83|32.21|30.81|14
1670550300000|2022-12-09 01:45:00|32.22|30.82|32.21|30.81|32.22|30.82|32.21|30.81|8
1670550600000|2022-12-09 01:50:00|32.2|30.8|32.21|30.81|32.22|30.82|32.2|30.8|8
1670550900000|2022-12-09 01:55:00|32.2|30.8|32.2|30.8|32.21|30.81|32.2|30.8|3
1670551200000|2022-12-09 02:00:00|32.21|30.81|32.22|30.82|32.23|30.83|32.21|30.81|10
1670551500000|2022-12-09 02:05:00|32.23|30.83|32.21|30.81|32.24|30.84|32.21|30.81|17
1670551800000|2022-12-09 02:10:00|32.2|30.8|32.18|30.78|32.21|30.81|32.17|30.77|27
1670552100000|2022-12-09 02:15:00|32.19|30.79|32.19|30.79|32.2|30.8|32.18|30.78|29
1670552400000|2022-12-09 02:20:00|32.2|30.8|32.19|30.79|32.2|30.8|32.18|30.78|8
1670552700000|2022-12-09 02:25:00|32.2|30.8|32.2|30.8|32.2|30.8|32.2|30.8|1
1670553000000|2022-12-09 02:30:00|32.19|30.79|32.18|30.78|32.19|30.79|32.18|30.78|8
1670553300000|2022-12-09 02:35:00|32.19|30.79|32.19|30.79|32.19|30.79|32.18|30.78|3
1670553600000|2022-12-09 02:40:00|32.18|30.78|32.16|30.76|32.18|30.78|32.15|30.75|4
1670553900000|2022-12-09 02:45:00|32.15|30.75|32.11|30.71|32.15|30.75|32.1|30.7|12
1670554200000|2022-12-09 02:50:00|32.1|30.7|32.11|30.71|32.11|30.71|32.1|30.7|4
1670554500000|2022-12-09 02:55:00|32.12|30.72|32.11|30.71|32.13|30.73|32.11|30.71|10
1670554800000|2022-12-09 03:00:00|32.12|30.72|32.14|30.74|32.14|30.74|32.12|30.72|7
1670555100000|2022-12-09 03:05:00|32.13|30.73|32.13|30.73|32.14|30.74|32.13|30.73|3
1670555700000|2022-12-09 03:15:00|32.12|30.72|32.13|30.73|32.13|30.73|32.12|30.72|4
1670556000000|2022-12-09 03:20:00|32.14|30.74|32.14|30.74|32.14|30.74|32.14|30.74|1
1670556600000|2022-12-09 03:30:00|32.13|30.73|32.11|30.71|32.15|30.75|32.11|30.71|7
1670556900000|2022-12-09 03:35:00|32.1|30.7|32.08|30.68|32.1|30.7|32.08|30.68|15
1670557200000|2022-12-09 03:40:00|32.09|30.69|32.11|30.71|32.11|30.71|32.07|30.67|17
1670557500000|2022-12-09 03:45:00|32.12|30.72|32.12|30.72|32.12|30.72|32.12|30.72|1
1670557800000|2022-12-09 03:50:00|32.11|30.71|32.11|30.71|32.11|30.71|32.1|30.7|7
1670558100000|2022-12-09 03:55:00|32.1|30.7|32.12|30.72|32.12|30.72|32.1|30.7|3
1670558400000|2022-12-09 04:00:00|32.11|30.71|32.1|30.7|32.11|30.71|32.1|30.7|2
1670558700000|2022-12-09 04:05:00|32.11|30.71|32.11|30.71|32.11|30.71|32.11|30.71|1
1670559000000|2022-12-09 04:10:00|32.1|30.7|32.11|30.71|32.11|30.71|32.1|30.7|6
1670559300000|2022-12-09 04:15:00|32.12|30.72|32.1|30.7|32.12|30.72|32.1|30.7|5
1670559600000|2022-12-09 04:20:00|32.11|30.71|32.13|30.73|32.13|30.73|32.11|30.71|3
1670560200000|2022-12-09 04:30:00|32.14|30.74|32.13|30.73|32.14|30.74|32.13|30.73|2
1670560800000|2022-12-09 04:40:00|32.12|30.72|32.11|30.71|32.12|30.72|32.11|30.71|2
1670561100000|2022-12-09 04:45:00|32.1|30.7|32.09|30.69|32.11|30.71|32.09|30.69|22
1670561400000|2022-12-09 04:50:00|32.08|30.68|32.08|30.68|32.08|30.68|32.06|30.66|6
1670561700000|2022-12-09 04:55:00|32.09|30.69|32.1|30.7|32.1|30.7|32.08|30.68|18
1670562000000|2022-12-09 05:00:00|32.09|30.69|32.09|30.69|32.09|30.69|32.08|30.68|3
1670562300000|2022-12-09 05:05:00|32.08|30.68|32.07|30.67|32.08|30.68|32.06|30.66|4
1670562600000|2022-12-09 05:10:00|32.08|30.68|32.11|30.71|32.11|30.71|32.08|30.68|3
1670562900000|2022-12-09 05:15:00|32.1|30.7|32.1|30.7|32.1|30.7|32.1|30.7|1
1670563200000|2022-12-09 05:20:00|32.09|30.69|32.09|30.69|32.09|30.69|32.07|30.67|9
1670563500000|2022-12-09 05:25:00|32.08|30.68|32.08|30.68|32.08|30.68|32.07|30.67|3
1670563800000|2022-12-09 05:30:00|32.09|30.69|32.09|30.69|32.09|30.69|32.09|30.69|1
1670564100000|2022-12-09 05:35:00|32.1|30.7|32.09|30.69|32.1|30.7|32.09|30.69|2
1670564400000|2022-12-09 05:40:00|32.08|30.68|32.09|30.69|32.09|30.69|32.08|30.68|2
1670564700000|2022-12-09 05:45:00|32.08|30.68|32.09|30.69|32.09|30.69|32.08|30.68|2
1670565000000|2022-12-09 05:50:00|32.08|30.68|32.08|30.68|32.09|30.69|32.08|30.68|7
1670565300000|2022-12-09 05:55:00|32.09|30.69|32.09|30.69|32.09|30.69|32.08|30.68|5
1670565600000|2022-12-09 06:00:00|32.08|30.68|32.07|30.67|32.08|30.68|32.07|30.67|6
1670565900000|2022-12-09 06:05:00|32.06|30.66|32.06|30.66|32.07|30.67|32.06|30.66|9
1670566200000|2022-12-09 06:10:00|32.07|30.67|32.08|30.68|32.09|30.69|32.07|30.67|50
1670566500000|2022-12-09 06:15:00|32.09|30.69|32.1|30.7|32.1|30.7|32.08|30.68|70
1670566800000|2022-12-09 06:20:00|32.11|30.71|32.1|30.7|32.12|30.72|32.1|30.7|10
1670567100000|2022-12-09 06:25:00|32.09|30.69|32.09|30.69|32.1|30.7|32.08|30.68|5
1670567400000|2022-12-09 06:30:00|32.1|30.7|32.09|30.69|32.11|30.71|32.09|30.69|8
1670567700000|2022-12-09 06:35:00|32.1|30.7|32.13|30.73|32.13|30.73|32.09|30.69|12
1670568000000|2022-12-09 06:40:00|32.12|30.72|32.1|30.7|32.12|30.72|32.09|30.69|9
1670568300000|2022-12-09 06:45:00|32.11|30.71|32.11|30.71|32.11|30.71|32.11|30.71|1
1670568600000|2022-12-09 06:50:00|32.12|30.72|32.12|30.72|32.12|30.72|32.11|30.71|9
1670568900000|2022-12-09 06:55:00|32.11|30.71|32.12|30.72|32.12|30.72|32.1|30.7|8
1670569200000|2022-12-09 07:00:00|32.13|30.73|32.13|30.73|32.13|30.73|32.11|30.71|5
1670569500000|2022-12-09 07:05:00|32.14|30.74|32.15|30.75|32.16|30.76|32.13|30.73|12
1670569800000|2022-12-09 07:10:00|32.16|30.76|32.16|30.76|32.16|30.76|32.15|30.75|19
1670570100000|2022-12-09 07:15:00|32.15|30.75|32.16|30.76|32.16|30.76|32.15|30.75|2
1670570400000|2022-12-09 07:20:00|32.17|30.77|32.17|30.77|32.18|30.78|32.17|30.77|3
1670570700000|2022-12-09 07:25:00|32.18|30.78|32.21|30.81|32.21|30.81|32.18|30.78|6
1670571000000|2022-12-09 07:30:00|32.22|30.82|32.22|30.82|32.22|30.82|32.21|30.81|31
1670571300000|2022-12-09 07:35:00|32.21|30.81|32.21|30.81|32.22|30.82|32.21|30.81|7
1670571600000|2022-12-09 07:40:00|32.22|30.82|32.22|30.82|32.22|30.82|32.21|30.81|5
1670571900000|2022-12-09 07:45:00|32.21|30.81|32.21|30.81|32.23|30.83|32.21|30.81|39
1670572200000|2022-12-09 07:50:00|32.2|30.8|32.19|30.79|32.21|30.81|32.19|30.79|6
1670572500000|2022-12-09 07:55:00|32.18|30.78|32.19|30.79|32.19|30.79|32.18|30.78|12
1670572800000|2022-12-09 08:00:00|32.18|30.78|32.2|30.8|32.2|30.8|32.18|30.78|15
1670573100000|2022-12-09 08:05:00|32.19|30.79|32.2|30.8|32.2|30.8|32.19|30.79|4
1670573400000|2022-12-09 08:10:00|32.19|30.79|32.19|30.79|32.19|30.79|32.19|30.79|1
1670573700000|2022-12-09 08:15:00|32.18|30.78|32.17|30.77|32.19|30.79|32.15|30.75|46
1670574000000|2022-12-09 08:20:00|32.16|30.76|32.14|30.74|32.16|30.76|32.14|30.74|19
1670574300000|2022-12-09 08:25:00|32.16|30.76|32.14|30.74|32.17|30.77|32.14|30.74|11
1670574600000|2022-12-09 08:30:00|32.15|30.75|32.16|30.76|32.16|30.76|32.15|30.75|2
1670574900000|2022-12-09 08:35:00|32.17|30.77|32.17|30.77|32.17|30.77|32.16|30.76|3
1670575200000|2022-12-09 08:40:00|32.16|30.76|32.14|30.74|32.17|30.77|32.14|30.74|9
1670575800000|2022-12-09 08:50:00|32.13|30.73|32.13|30.73|32.13|30.73|32.12|30.72|7
1670576100000|2022-12-09 08:55:00|32.14|30.74|32.13|30.73|32.14|30.74|32.13|30.73|2
1670576400000|2022-12-09 09:00:00|32.14|30.74|32.15|30.75|32.15|30.75|32.14|30.74|2
1670576700000|2022-12-09 09:05:00|32.14|30.74|32.15|30.75|32.15|30.75|32.13|30.73|16
1670577000000|2022-12-09 09:10:00|32.16|30.76|32.17|30.77|32.17|30.77|32.16|30.76|2
1670577300000|2022-12-09 09:15:00|32.18|30.78|32.18|30.78|32.19|30.79|32.17|30.77|5
1670577600000|2022-12-09 09:20:00|32.17|30.77|32.19|30.79|32.19|30.79|32.16|30.76|7
1670577900000|2022-12-09 09:25:00|32.2|30.8|32.19|30.79|32.2|30.8|32.19|30.79|2
1670578200000|2022-12-09 09:30:00|32.2|30.8|32.17|30.77|32.2|30.8|32.17|30.77|6
1670578500000|2022-12-09 09:35:00|32.18|30.78|32.19|30.79|32.19|30.79|32.17|30.77|8
1670578800000|2022-12-09 09:40:00|32.2|30.8|32.22|30.82|32.22|30.82|32.2|30.8|9
1670579100000|2022-12-09 09:45:00|32.23|30.83|32.24|30.84|32.24|30.84|32.22|30.82|16
1670579400000|2022-12-09 09:50:00|32.23|30.83|32.25|30.85|32.25|30.85|32.23|30.83|5
1670579700000|2022-12-09 09:55:00|32.26|30.86|32.27|30.87|32.31|30.91|32.26|30.86|28
1670580000000|2022-12-09 10:00:00|32.26|30.86|32.28|30.88|32.28|30.88|32.26|30.86|7
1670580300000|2022-12-09 10:05:00|32.29|30.89|32.34|30.94|32.35|30.95|32.28|30.88|36
1670580600000|2022-12-09 10:10:00|32.35|30.95|32.27|30.87|32.35|30.95|32.27|30.87|95
1670580900000|2022-12-09 10:15:00|32.26|30.86|32.2|30.8|32.27|30.87|32.19|30.79|31
1670581200000|2022-12-09 10:20:00|32.21|30.81|32.25|30.85|32.25|30.85|32.19|30.79|21
1670581500000|2022-12-09 10:25:00|32.24|30.84|32.23|30.83|32.24|30.84|32.21|30.81|52
1670581800000|2022-12-09 10:30:00|32.24|30.84|32.24|30.84|32.24|30.84|32.24|30.84|1
1670582100000|2022-12-09 10:35:00|32.23|30.83|32.21|30.81|32.23|30.83|32.21|30.81|7
1670582400000|2022-12-09 10:40:00|32.2|30.8|32.2|30.8|32.22|30.82|32.2|30.8|9
1670582700000|2022-12-09 10:45:00|32.19|30.79|32.19|30.79|32.19|30.79|32.19|30.79|1
1670583000000|2022-12-09 10:50:00|32.2|30.8|32.17|30.77|32.2|30.8|32.17|30.77|4
1670583300000|2022-12-09 10:55:00|32.16|30.76|32.17|30.77|32.18|30.78|32.16|30.76|6
1670583600000|2022-12-09 11:00:00|32.18|30.78|32.18|30.78|32.19|30.79|32.18|30.78|3
1670583900000|2022-12-09 11:05:00|32.17|30.77|32.16|30.76|32.17|30.77|32.16|30.76|12
1670584200000|2022-12-09 11:10:00|32.17|30.77|32.16|30.76|32.17|30.77|32.16|30.76|2
1670584500000|2022-12-09 11:15:00|32.17|30.77|32.16|30.76|32.17|30.77|32.16|30.76|14
1670584800000|2022-12-09 11:20:00|32.17|30.77|32.18|30.78|32.19|30.79|32.16|30.76|22
1670585100000|2022-12-09 11:25:00|32.19|30.79|32.18|30.78|32.19|30.79|32.18|30.78|6
1670585400000|2022-12-09 11:30:00|32.17|30.77|32.2|30.8|32.2|30.8|32.17|30.77|30
1670585700000|2022-12-09 11:35:00|32.19|30.79|32.15|30.75|32.19|30.79|32.14|30.74|31
1670586000000|2022-12-09 11:40:00|32.14|30.74|32.15|30.75|32.15|30.75|32.14|30.74|2
1670586300000|2022-12-09 11:45:00|32.14|30.74|32.17|30.77|32.17|30.77|32.14|30.74|6
1670586600000|2022-12-09 11:50:00|32.16|30.76|32.18|30.78|32.18|30.78|32.14|30.74|15
1670586900000|2022-12-09 11:55:00|32.17|30.77|32.13|30.73|32.17|30.77|32.13|30.73|7
1670587200000|2022-12-09 12:00:00|32.14|30.74|32.14|30.74|32.14|30.74|32.09|30.69|25
1670587500000|2022-12-09 12:05:00|32.13|30.73|32.13|30.73|32.14|30.74|32.12|30.72|37
1670587800000|2022-12-09 12:10:00|32.12|30.72|32.13|30.73|32.13|30.73|32.12|30.72|32
1670588100000|2022-12-09 12:15:00|32.14|30.74|32.15|30.75|32.15|30.75|32.13|30.73|4
1670588400000|2022-12-09 12:20:00|32.16|30.76|32.16|30.76|32.18|30.78|32.15|30.75|17
1670588700000|2022-12-09 12:25:00|32.17|30.77|32.17|30.77|32.17|30.77|32.17|30.77|1
1670589000000|2022-12-09 12:30:00|32.16|30.76|32.16|30.76|32.16|30.76|32.16|30.76|1
1670589300000|2022-12-09 12:35:00|32.17|30.77|32.19|30.79|32.19|30.79|32.17|30.77|7
1670589600000|2022-12-09 12:40:00|32.18|30.78|32.13|30.73|32.28|30.88|32.11|30.71|82
1670589900000|2022-12-09 12:45:00|32.12|30.72|32.07|30.67|32.12|30.72|31.96|30.56|79
1670590200000|2022-12-09 12:50:00|32.08|30.68|32.13|30.73|32.17|30.77|32.08|30.68|40
1670590500000|2022-12-09 12:55:00|32.14|30.74|32.17|30.77|32.19|30.79|32.11|30.71|16
1670590800000|2022-12-09 13:00:00|32.16|30.76|32.19|30.79|32.2|30.8|32.15|30.75|16
1670591100000|2022-12-09 13:05:00|32.2|30.8|32.22|30.82|32.22|30.82|32.19|30.79|5
1670591400000|2022-12-09 13:10:00|32.21|30.81|32.2|30.8|32.21|30.81|32.2|30.8|16
1670591700000|2022-12-09 13:15:00|32.21|30.81|32.16|30.76|32.21|30.81|32.16|30.76|28
1670592000000|2022-12-09 13:20:00|32.17|30.77|32.17|30.77|32.19|30.79|32.17|30.77|13
1670592300000|2022-12-09 13:25:00|32.18|30.78|32.19|30.79|32.2|30.8|32.17|30.77|6
1670592600000|2022-12-09 13:30:00|32.2|30.8|32.01|30.61|32.2|30.8|31.92|30.52|309
1670592900000|2022-12-09 13:35:00|32|30.6|31.95|30.55|32.01|30.61|31.93|30.53|72
1670593200000|2022-12-09 13:40:00|31.94|30.54|31.97|30.57|32|30.6|31.94|30.54|34
1670593500000|2022-12-09 13:45:00|31.96|30.56|32.02|30.62|32.02|30.62|31.93|30.53|36
1670593800000|2022-12-09 13:50:00|32.03|30.63|32.06|30.66|32.08|30.68|32.02|30.62|20
1670594100000|2022-12-09 13:55:00|32.05|30.65|32.01|30.61|32.06|30.66|32.01|30.61|16
1670594400000|2022-12-09 14:00:00|32|30.6|31.98|30.58|32.01|30.61|31.95|30.55|32
1670594700000|2022-12-09 14:05:00|31.97|30.57|31.97|30.57|31.98|30.58|31.96|30.56|9
1670595000000|2022-12-09 14:10:00|31.98|30.58|31.93|30.53|31.98|30.58|31.93|30.53|38
1670595300000|2022-12-09 14:15:00|31.94|30.54|31.94|30.54|31.96|30.56|31.94|30.54|9
1670595600000|2022-12-09 14:20:00|31.95|30.55|31.91|30.51|31.95|30.55|31.89|30.49|18
1670595900000|2022-12-09 14:25:00|31.9|30.5|31.94|30.54|31.95|30.55|31.88|30.48|27
1670596200000|2022-12-09 14:30:00|31.93|30.53|31.97|30.57|31.97|30.57|31.88|30.48|57
1670596500000|2022-12-09 14:35:00|31.98|30.58|32.02|30.62|32.02|30.62|31.97|30.57|23
1670596800000|2022-12-09 14:40:00|32.01|30.61|32.05|30.65|32.06|30.66|32|30.6|17
1670597100000|2022-12-09 14:45:00|32.06|30.66|32.05|30.65|32.06|30.66|32.04|30.64|8
1670597400000|2022-12-09 14:50:00|32.04|30.64|31.99|30.59|32.04|30.64|31.98|30.58|12
1670597700000|2022-12-09 14:55:00|31.98|30.58|32.01|30.61|32.01|30.61|31.97|30.57|12
1670598000000|2022-12-09 15:00:00|32.02|30.62|32.02|30.62|32.05|30.65|31.97|30.57|74
1670598300000|2022-12-09 15:05:00|32.03|30.63|32.02|30.62|32.05|30.65|32|30.6|20
1670598600000|2022-12-09 15:10:00|32.03|30.63|32.01|30.61|32.03|30.63|32|30.6|11
1670598900000|2022-12-09 15:15:00|32.02|30.62|31.99|30.59|32.03|30.63|31.99|30.59|16
1670599200000|2022-12-09 15:20:00|31.98|30.58|31.98|30.58|31.99|30.59|31.97|30.57|5
1670599500000|2022-12-09 15:25:00|31.99|30.59|31.98|30.58|31.99|30.59|31.97|30.57|6
1670599800000|2022-12-09 15:30:00|31.99|30.59|31.99|30.59|32.01|30.61|31.99|30.59|9
1670600100000|2022-12-09 15:35:00|31.98|30.58|31.99|30.59|32|30.6|31.97|30.57|16
1670600400000|2022-12-09 15:40:00|32|30.6|31.97|30.57|32.01|30.61|31.97|30.57|6
1670600700000|2022-12-09 15:45:00|31.98|30.58|31.94|30.54|31.98|30.58|31.94|30.54|29
1670601000000|2022-12-09 15:50:00|31.93|30.53|31.95|30.55|31.96|30.56|31.92|30.52|9
1670601300000|2022-12-09 15:55:00|31.96|30.56|31.98|30.58|31.98|30.58|31.95|30.55|9
1670601600000|2022-12-09 16:00:00|31.97|30.57|31.99|30.59|32|30.6|31.97|30.57|21
1670601900000|2022-12-09 16:05:00|31.98|30.58|31.95|30.55|31.98|30.58|31.95|30.55|14
1670602200000|2022-12-09 16:10:00|31.94|30.54|31.91|30.51|31.94|30.54|31.9|30.5|10
1670602500000|2022-12-09 16:15:00|31.92|30.52|31.93|30.53|31.94|30.54|31.91|30.51|22
1670602800000|2022-12-09 16:20:00|31.94|30.54|31.94|30.54|31.95|30.55|31.94|30.54|9
1670603100000|2022-12-09 16:25:00|31.93|30.53|31.94|30.54|31.94|30.54|31.93|30.53|8
1670603400000|2022-12-09 16:30:00|31.93|30.53|31.93|30.53|31.94|30.54|31.93|30.53|3
1670603700000|2022-12-09 16:35:00|31.94|30.54|31.9|30.5|31.94|30.54|31.89|30.49|11
1670604000000|2022-12-09 16:40:00|31.89|30.49|31.88|30.48|31.89|30.49|31.86|30.46|6
1670604300000|2022-12-09 16:45:00|31.89|30.49|31.84|30.44|31.9|30.5|31.84|30.44|10
1670604600000|2022-12-09 16:50:00|31.85|30.45|31.86|30.46|31.86|30.46|31.85|30.45|4
1670604900000|2022-12-09 16:55:00|31.85|30.45|31.85|30.45|31.85|30.45|31.85|30.45|1
1670605200000|2022-12-09 17:00:00|31.84|30.44|31.85|30.45|31.85|30.45|31.79|30.39|21
1670605500000|2022-12-09 17:05:00|31.84|30.44|31.85|30.45|31.86|30.46|31.84|30.44|4
1670605800000|2022-12-09 17:10:00|31.86|30.46|31.86|30.46|31.86|30.46|31.85|30.45|5
1670606100000|2022-12-09 17:15:00|31.85|30.45|31.83|30.43|31.86|30.46|31.83|30.43|9
1670606400000|2022-12-09 17:20:00|31.82|30.42|31.81|30.41|31.83|30.43|31.8|30.4|10
1670607000000|2022-12-09 17:30:00|31.8|30.4|31.83|30.43|31.84|30.44|31.79|30.39|12
1670607300000|2022-12-09 17:35:00|31.84|30.44|31.86|30.46|31.86|30.46|31.84|30.44|3
1670607600000|2022-12-09 17:40:00|31.85|30.45|31.85|30.45|31.85|30.45|31.85|30.45|1
1670607900000|2022-12-09 17:45:00|31.86|30.46|31.87|30.47|31.87|30.47|31.86|30.46|2
1670608200000|2022-12-09 17:50:00|31.88|30.48|31.89|30.49|31.9|30.5|31.88|30.48|4
1670608500000|2022-12-09 17:55:00|31.88|30.48|31.88|30.48|31.89|30.49|31.88|30.48|7
1670608800000|2022-12-09 18:00:00|31.87|30.47|31.8|30.4|31.87|30.47|31.78|30.38|28
1670609100000|2022-12-09 18:05:00|31.79|30.39|31.74|30.34|31.8|30.4|31.71|30.31|27
1670609400000|2022-12-09 18:10:00|31.73|30.33|31.72|30.32|31.75|30.35|31.69|30.29|31
1670609700000|2022-12-09 18:15:00|31.71|30.31|31.74|30.34|31.74|30.34|31.7|30.3|12
1670610000000|2022-12-09 18:20:00|31.73|30.33|31.71|30.31|31.73|30.33|31.71|30.31|7
1670610300000|2022-12-09 18:25:00|31.7|30.3|31.72|30.32|31.72|30.32|31.7|30.3|17
1670610600000|2022-12-09 18:30:00|31.71|30.31|31.76|30.36|31.77|30.37|31.71|30.31|14
1670610900000|2022-12-09 18:35:00|31.75|30.35|31.74|30.34|31.75|30.35|31.73|30.33|4
1670611200000|2022-12-09 18:40:00|31.75|30.35|31.76|30.36|31.76|30.36|31.75|30.35|2
1670611500000|2022-12-09 18:45:00|31.75|30.35|31.72|30.32|31.76|30.36|31.72|30.32|6
1670611800000|2022-12-09 18:50:00|31.73|30.33|31.73|30.33|31.73|30.33|31.73|30.33|1
1670612100000|2022-12-09 18:55:00|31.74|30.34|31.74|30.34|31.74|30.34|31.73|30.33|3
1670612400000|2022-12-09 19:00:00|31.73|30.33|31.72|30.32|31.74|30.34|31.68|30.28|34
1670612700000|2022-12-09 19:05:00|31.71|30.31|31.72|30.32|31.72|30.32|31.67|30.27|16
1670613000000|2022-12-09 19:10:00|31.71|30.31|31.71|30.31|31.72|30.32|31.7|30.3|9
1670613300000|2022-12-09 19:15:00|31.72|30.32|31.75|30.35|31.75|30.35|31.72|30.32|6
1670613600000|2022-12-09 19:20:00|31.76|30.36|31.76|30.36|31.78|30.38|31.76|30.36|5
1670614200000|2022-12-09 19:30:00|31.75|30.35|31.78|30.38|31.79|30.39|31.75|30.35|7
1670614500000|2022-12-09 19:35:00|31.77|30.37|31.78|30.38|31.78|30.38|31.76|30.36|6
1670614800000|2022-12-09 19:40:00|31.77|30.37|31.73|30.33|31.77|30.37|31.71|30.31|31
1670615100000|2022-12-09 19:45:00|31.72|30.32|31.76|30.36|31.79|30.39|31.72|30.32|15
1670615400000|2022-12-09 19:50:00|31.75|30.35|31.75|30.35|31.76|30.36|31.74|30.34|5
1670615700000|2022-12-09 19:55:00|31.74|30.34|31.74|30.34|31.75|30.35|31.72|30.32|22
1670616000000|2022-12-09 20:00:00|31.73|30.33|31.7|30.3|31.73|30.33|31.69|30.29|22
1670616300000|2022-12-09 20:05:00|31.69|30.29|31.61|30.21|31.7|30.3|31.58|30.18|35
1670616600000|2022-12-09 20:10:00|31.62|30.22|31.61|30.21|31.62|30.22|31.57|30.17|26
1670616900000|2022-12-09 20:15:00|31.6|30.2|31.58|30.18|31.63|30.23|31.55|30.15|47
1670617200000|2022-12-09 20:20:00|31.56|30.16|31.55|30.15|31.58|30.18|31.51|30.11|34
1670617500000|2022-12-09 20:25:00|31.56|30.16|31.63|30.23|31.63|30.23|31.56|30.16|20
1670617800000|2022-12-09 20:30:00|31.62|30.22|31.64|30.24|31.65|30.25|31.6|30.2|36
1670618100000|2022-12-09 20:35:00|31.63|30.23|31.62|30.22|31.64|30.24|31.59|30.19|26
1670618400000|2022-12-09 20:40:00|31.61|30.21|31.66|30.26|31.66|30.26|31.6|30.2|36
1670618700000|2022-12-09 20:45:00|31.65|30.25|31.7|30.3|31.73|30.33|31.64|30.24|23
1670619000000|2022-12-09 20:50:00|31.69|30.29|31.74|30.34|31.74|30.34|31.68|30.28|63
1670619300000|2022-12-09 20:55:00|31.73|30.33|31.74|30.34|31.76|30.36|31.73|30.33|40
1670619600000|2022-12-09 21:00:00|31.73|30.33|31.72|30.32|31.77|30.37|31.7|30.3|22
1670619900000|2022-12-09 21:05:00|31.73|30.33|31.75|30.35|31.76|30.36|31.65|30.25|41
1670620200000|2022-12-09 21:10:00|31.74|30.34|31.73|30.33|31.74|30.34|31.72|30.32|6
1670620500000|2022-12-09 21:15:00|31.74|30.34|31.74|30.34|31.74|30.34|31.73|30.33|3
1670620800000|2022-12-09 21:20:00|31.73|30.33|31.72|30.32|31.73|30.33|31.68|30.28|12
1670621100000|2022-12-09 21:25:00|31.71|30.31|31.66|30.26|31.71|30.31|31.66|30.26|18
1670621400000|2022-12-09 21:30:00|31.67|30.27|31.66|30.26|31.68|30.28|31.66|30.26|8
1670621700000|2022-12-09 21:35:00|31.65|30.25|31.73|30.33|31.73|30.33|31.65|30.25|11
1670622000000|2022-12-09 21:40:00|31.72|30.32|31.72|30.32|31.72|30.32|31.7|30.3|17
1670622300000|2022-12-09 21:45:00|31.71|30.31|31.76|30.36|31.76|30.36|31.71|30.31|12
1670622600000|2022-12-09 21:50:00|31.75|30.35|31.77|30.37|31.77|30.37|31.75|30.35|13
1670622900000|2022-12-09 21:55:00|31.78|30.38|31.77|30.37|31.78|30.38|31.76|30.36|4
1670660700000|2022-12-10 08:25:00|31.88|30.48|31.88|30.48|31.89|30.49|31.88|30.48|3
1670661000000|2022-12-10 08:30:00|31.87|30.47|31.86|30.46|31.87|30.47|31.86|30.46|2
1670661300000|2022-12-10 08:35:00|31.87|30.47|31.87|30.47|31.87|30.47|31.87|30.47|1
1670661600000|2022-12-10 08:40:00|31.88|30.48|31.87|30.47|31.88|30.48|31.87|30.47|2
1670661900000|2022-12-10 08:45:00|31.86|30.46|31.85|30.45|31.86|30.46|31.85|30.45|2
1670662200000|2022-12-10 08:50:00|31.86|30.46|31.86|30.46|31.86|30.46|31.86|30.46|1
1670662500000|2022-12-10 08:55:00|31.85|30.45|31.85|30.45|31.85|30.45|31.84|30.44|3
1670662800000|2022-12-10 09:00:00|31.86|30.46|31.86|30.46|31.87|30.47|31.85|30.45|11
1670663100000|2022-12-10 09:05:00|31.87|30.47|31.87|30.47|31.87|30.47|31.87|30.47|1
1670663400000|2022-12-10 09:10:00|31.86|30.46|31.86|30.46|31.86|30.46|31.85|30.45|5
1670663700000|2022-12-10 09:15:00|31.85|30.45|31.87|30.47|31.87|30.47|31.85|30.45|3
1670664000000|2022-12-10 09:20:00|31.86|30.46|31.8|30.4|31.86|30.46|31.78|30.38|19
1670664300000|2022-12-10 09:25:00|31.81|30.41|31.82|30.42|31.82|30.42|31.79|30.39|12
1670664600000|2022-12-10 09:30:00|31.83|30.43|31.84|30.44|31.84|30.44|31.83|30.43|2
1670664900000|2022-12-10 09:35:00|31.85|30.45|31.85|30.45|31.85|30.45|31.85|30.45|1
1670665200000|2022-12-10 09:40:00|31.84|30.44|31.86|30.46|31.86|30.46|31.84|30.44|5
1670665500000|2022-12-10 09:45:00|31.87|30.47|31.89|30.49|31.89|30.49|31.87|30.47|3
1670666400000|2022-12-10 10:00:00|31.88|30.48|31.88|30.48|31.88|30.48|31.88|30.48|1
1670666700000|2022-12-10 10:05:00|31.89|30.49|31.91|30.51|31.91|30.51|31.89|30.49|3
1670667300000|2022-12-10 10:15:00|31.9|30.5|31.9|30.5|31.9|30.5|31.9|30.5|1
1670667600000|2022-12-10 10:20:00|31.91|30.51|31.93|30.53|31.93|30.53|31.91|30.51|3
1670667900000|2022-12-10 10:25:00|31.92|30.52|31.92|30.52|31.92|30.52|31.92|30.52|1
1670668200000|2022-12-10 10:30:00|31.93|30.53|31.94|30.54|31.94|30.54|31.92|30.52|4
1670668500000|2022-12-10 10:35:00|31.95|30.55|31.96|30.56|31.96|30.56|31.95|30.55|2
1670669100000|2022-12-10 10:45:00|31.97|30.57|31.97|30.57|31.97|30.57|31.97|30.57|1
1670669400000|2022-12-10 10:50:00|31.98|30.58|32|30.6|32.01|30.61|31.98|30.58|5
1670669700000|2022-12-10 10:55:00|31.99|30.59|31.99|30.59|31.99|30.59|31.98|30.58|5
1670670000000|2022-12-10 11:00:00|32|30.6|32|30.6|32.01|30.61|32|30.6|3
1670670300000|2022-12-10 11:05:00|32.01|30.61|32.01|30.61|32.01|30.61|32.01|30.61|1
1670670600000|2022-12-10 11:10:00|32|30.6|32|30.6|32.01|30.61|32|30.6|3
1670671200000|2022-12-10 11:20:00|32.01|30.61|32.01|30.61|32.01|30.61|32.01|30.61|1
1670671500000|2022-12-10 11:25:00|32|30.6|31.98|30.58|32|30.6|31.98|30.58|5
1670671800000|2022-12-10 11:30:00|31.99|30.59|32.01|30.61|32.01|30.61|31.99|30.59|7
1670672100000|2022-12-10 11:35:00|32|30.6|32|30.6|32|30.6|32|30.6|1
1670672400000|2022-12-10 11:40:00|31.99|30.59|31.99|30.59|32|30.6|31.99|30.59|3
1670673000000|2022-12-10 11:50:00|32|30.6|32.03|30.63|32.03|30.63|32|30.6|24
1670673300000|2022-12-10 11:55:00|32.02|30.62|32.02|30.62|32.03|30.63|32.02|30.62|3
1670673600000|2022-12-10 12:00:00|32|30.6|32|30.6|32|30.6|32|30.6|1
1670673900000|2022-12-10 12:05:00|32.01|30.61|32.01|30.61|32.01|30.61|32.01|30.61|1
1670674200000|2022-12-10 12:10:00|32|30.6|31.99|30.59|32|30.6|31.99|30.59|2
1670674800000|2022-12-10 12:20:00|31.98|30.58|31.98|30.58|31.99|30.59|31.98|30.58|3
1670675400000|2022-12-10 12:30:00|31.96|30.56|31.96|30.56|31.97|30.57|31.95|30.55|9
1670675700000|2022-12-10 12:35:00|31.95|30.55|31.94|30.54|31.95|30.55|31.93|30.53|6
1670676000000|2022-12-10 12:40:00|31.93|30.53|31.96|30.56|31.96|30.56|31.93|30.53|16
1670676300000|2022-12-10 12:45:00|31.95|30.55|31.95|30.55|31.95|30.55|31.95|30.55|1
1670676600000|2022-12-10 12:50:00|31.96|30.56|31.96|30.56|31.96|30.56|31.96|30.56|1
1670676900000|2022-12-10 12:55:00|31.97|30.57|31.97|30.57|31.97|30.57|31.97|30.57|1
1670677200000|2022-12-10 13:00:00|31.98|30.58|32.01|30.61|32.02|30.62|31.98|30.58|6
1670677500000|2022-12-10 13:05:00|32.02|30.62|32.01|30.61|32.02|30.62|32.01|30.61|2
1670677800000|2022-12-10 13:10:00|32.02|30.62|32.02|30.62|32.02|30.62|32.02|30.62|1
1670678100000|2022-12-10 13:15:00|32.03|30.63|31.98|30.58|32.07|30.67|31.96|30.56|28
1670678400000|2022-12-10 13:20:00|31.99|30.59|31.98|30.58|32|30.6|31.98|30.58|6
1670678700000|2022-12-10 13:25:00|31.97|30.57|31.97|30.57|31.98|30.58|31.97|30.57|13
1670679000000|2022-12-10 13:30:00|31.98|30.58|31.98|30.58|31.98|30.58|31.98|30.58|1
1670679300000|2022-12-10 13:35:00|31.99|30.59|32.02|30.62|32.02|30.62|31.99|30.59|4
1670679600000|2022-12-10 13:40:00|32.01|30.61|32.01|30.61|32.02|30.62|32.01|30.61|7
1670679900000|2022-12-10 13:45:00|32.02|30.62|32.03|30.63|32.03|30.63|32.02|30.62|2
1670680200000|2022-12-10 13:50:00|32.04|30.64|32.04|30.64|32.04|30.64|32.03|30.63|3
1670680500000|2022-12-10 13:55:00|32.03|30.63|32.04|30.64|32.04|30.64|32.03|30.63|4
1670680800000|2022-12-10 14:00:00|32.03|30.63|32.04|30.64|32.04|30.64|32.03|30.63|2
1670681100000|2022-12-10 14:05:00|32.03|30.63|32.03|30.63|32.03|30.63|32.03|30.63|1
1670681700000|2022-12-10 14:15:00|32.02|30.62|32.02|30.62|32.02|30.62|32.02|30.62|1
1670682000000|2022-12-10 14:20:00|32.03|30.63|32.03|30.63|32.03|30.63|32.03|30.63|1
1670682300000|2022-12-10 14:25:00|32.04|30.64|32.06|30.66|32.07|30.67|32.03|30.63|9
1670682600000|2022-12-10 14:30:00|32.07|30.67|32.07|30.67|32.08|30.68|32.06|30.66|7
1670682900000|2022-12-10 14:35:00|32.06|30.66|32.08|30.68|32.09|30.69|32.06|30.66|9
1670683200000|2022-12-10 14:40:00|32.09|30.69|32.1|30.7|32.11|30.71|32.08|30.68|12
1670683500000|2022-12-10 14:45:00|32.09|30.69|32.09|30.69|32.1|30.7|32.08|30.68|9
1670683800000|2022-12-10 14:50:00|32.1|30.7|32.09|30.69|32.1|30.7|32.09|30.69|2
1670684100000|2022-12-10 14:55:00|32.1|30.7|32.1|30.7|32.1|30.7|32.09|30.69|7
1670684400000|2022-12-10 15:00:00|32.09|30.69|32.09|30.69|32.09|30.69|32.09|30.69|1
1670684700000|2022-12-10 15:05:00|32.1|30.7|32.1|30.7|32.1|30.7|32.1|30.7|1
1670685000000|2022-12-10 15:10:00|32.09|30.69|32.1|30.7|32.1|30.7|32.09|30.69|4
1670685300000|2022-12-10 15:15:00|32.11|30.71|32.13|30.73|32.13|30.73|32.11|30.71|9
1670685600000|2022-12-10 15:20:00|32.14|30.74|32.14|30.74|32.15|30.75|32.14|30.74|3
1670685900000|2022-12-10 15:25:00|32.15|30.75|32.14|30.74|32.18|30.78|32.14|30.74|20
1670686200000|2022-12-10 15:30:00|32.15|30.75|32.14|30.74|32.15|30.75|32.14|30.74|2
1670686500000|2022-12-10 15:35:00|32.15|30.75|32.15|30.75|32.16|30.76|32.15|30.75|3
1670686800000|2022-12-10 15:40:00|32.16|30.76|32.16|30.76|32.18|30.78|32.16|30.76|7
1670687100000|2022-12-10 15:45:00|32.17|30.77|32.15|30.75|32.17|30.77|32.15|30.75|5
1670687400000|2022-12-10 15:50:00|32.16|30.76|32.16|30.76|32.16|30.76|32.16|30.76|1
1670687700000|2022-12-10 15:55:00|32.15|30.75|32.15|30.75|32.15|30.75|32.14|30.74|3
1670688000000|2022-12-10 16:00:00|32.16|30.76|32.15|30.75|32.2|30.8|32.15|30.75|16
1670688300000|2022-12-10 16:05:00|32.14|30.74|32.11|30.71|32.14|30.74|32.11|30.71|14
1670688600000|2022-12-10 16:10:00|32.1|30.7|32.09|30.69|32.1|30.7|32.09|30.69|2
1670688900000|2022-12-10 16:15:00|32.08|30.68|32.05|30.65|32.08|30.68|32.05|30.65|6
1670689200000|2022-12-10 16:20:00|32.06|30.66|32.05|30.65|32.06|30.66|32.05|30.65|10
1670689500000|2022-12-10 16:25:00|32.04|30.64|32.03|30.63|32.04|30.64|32.01|30.61|8
1670689800000|2022-12-10 16:30:00|32.04|30.64|32.02|30.62|32.04|30.64|32.02|30.62|5
1670690100000|2022-12-10 16:35:00|32.03|30.63|32.03|30.63|32.03|30.63|32.03|30.63|1
1670690400000|2022-12-10 16:40:00|32.02|30.62|32.02|30.62|32.02|30.62|32.02|30.62|1
1670691600000|2022-12-10 17:00:00|32.03|30.63|32.02|30.62|32.03|30.63|32.01|30.61|8
1670691900000|2022-12-10 17:05:00|32.01|30.61|32.04|30.64|32.04|30.64|32.01|30.61|4
1670692200000|2022-12-10 17:10:00|32.03|30.63|32.01|30.61|32.03|30.63|32.01|30.61|3
1670692500000|2022-12-10 17:15:00|32|30.6|31.99|30.59|32|30.6|31.99|30.59|2
1670693100000|2022-12-10 17:25:00|31.98|30.58|31.99|30.59|31.99|30.59|31.97|30.57|4
1670693400000|2022-12-10 17:30:00|32|30.6|31.98|30.58|32|30.6|31.98|30.58|3
1670694600000|2022-12-10 17:50:00|31.97|30.57|31.95|30.55|31.97|30.57|31.95|30.55|5
1670694900000|2022-12-10 17:55:00|31.94|30.54|31.89|30.49|31.94|30.54|31.87|30.47|22
1670695200000|2022-12-10 18:00:00|31.9|30.5|31.94|30.54|31.94|30.54|31.89|30.49|7
1670695500000|2022-12-10 18:05:00|31.93|30.53|31.94|30.54|31.94|30.54|31.93|30.53|6
1670695800000|2022-12-10 18:10:00|31.95|30.55|31.96|30.56|31.96|30.56|31.95|30.55|2
1670696100000|2022-12-10 18:15:00|31.98|30.58|31.97|30.57|31.98|30.58|31.97|30.57|12
1670696400000|2022-12-10 18:20:00|31.98|30.58|31.97|30.57|31.98|30.58|31.97|30.57|2
1670696700000|2022-12-10 18:25:00|31.98|30.58|31.99|30.59|32|30.6|31.98|30.58|8
1670697000000|2022-12-10 18:30:00|31.98|30.58|31.96|30.56|31.99|30.59|31.96|30.56|7
1670697300000|2022-12-10 18:35:00|31.95|30.55|31.95|30.55|31.95|30.55|31.95|30.55|1
1670697600000|2022-12-10 18:40:00|31.96|30.56|31.95|30.55|31.97|30.57|31.95|30.55|4
1670697900000|2022-12-10 18:45:00|31.96|30.56|31.97|30.57|31.97|30.57|31.96|30.56|2
1670698800000|2022-12-10 19:00:00|31.98|30.58|31.97|30.57|31.98|30.58|31.97|30.57|2
1670699100000|2022-12-10 19:05:00|31.98|30.58|31.98|30.58|31.98|30.58|31.97|30.57|3
1670699400000|2022-12-10 19:10:00|31.97|30.57|31.97|30.57|31.98|30.58|31.97|30.57|5
1670699700000|2022-12-10 19:15:00|31.98|30.58|31.97|30.57|31.98|30.58|31.97|30.57|6
1670700000000|2022-12-10 19:20:00|31.96|30.56|31.95|30.55|31.96|30.56|31.94|30.54|8
1670700300000|2022-12-10 19:25:00|31.94|30.54|31.95|30.55|31.95|30.55|31.94|30.54|2
1670700900000|2022-12-10 19:35:00|31.94|30.54|31.93|30.53|31.94|30.54|31.93|30.53|2
1670701200000|2022-12-10 19:40:00|31.92|30.52|31.92|30.52|31.93|30.53|31.92|30.52|3
1670701500000|2022-12-10 19:45:00|31.95|30.55|31.94|30.54|31.95|30.55|31.93|30.53|6
1670702100000|2022-12-10 19:55:00|31.93|30.53|31.93|30.53|31.93|30.53|31.93|30.53|1
1670702400000|2022-12-10 20:00:00|31.94|30.54|31.93|30.53|31.94|30.54|31.92|30.52|6
1670702700000|2022-12-10 20:05:00|31.94|30.54|31.93|30.53|31.94|30.54|31.92|30.52|8
1670703000000|2022-12-10 20:10:00|31.94|30.54|31.95|30.55|31.95|30.55|31.94|30.54|2
1670703600000|2022-12-10 20:20:00|31.94|30.54|31.95|30.55|31.95|30.55|31.94|30.54|2
1670704200000|2022-12-10 20:30:00|31.96|30.56|31.96|30.56|31.96|30.56|31.96|30.56|1
1670704500000|2022-12-10 20:35:00|31.95|30.55|31.95|30.55|31.95|30.55|31.95|30.55|1
1670704800000|2022-12-10 20:40:00|31.96|30.56|31.96|30.56|31.96|30.56|31.95|30.55|7
1670705100000|2022-12-10 20:45:00|31.95|30.55|31.96|30.56|31.96|30.56|31.95|30.55|2
1670705400000|2022-12-10 20:50:00|31.95|30.55|31.96|30.56|31.96|30.56|31.95|30.55|6
1670706000000|2022-12-10 21:00:00|31.97|30.57|31.97|30.57|31.97|30.57|31.97|30.57|1
1670706600000|2022-12-10 21:10:00|31.98|30.58|31.98|30.58|31.98|30.58|31.97|30.57|3
1670706900000|2022-12-10 21:15:00|31.99|30.59|31.99|30.59|31.99|30.59|31.99|30.59|1
1670707200000|2022-12-10 21:20:00|31.98|30.58|31.97|30.57|31.98|30.58|31.97|30.57|2
1670707500000|2022-12-10 21:25:00|31.96|30.56|31.99|30.59|31.99|30.59|31.96|30.56|4
1670707800000|2022-12-10 21:30:00|31.98|30.58|31.97|30.57|31.98|30.58|31.97|30.57|2
1670708100000|2022-12-10 21:35:00|31.98|30.58|31.97|30.57|31.98|30.58|31.96|30.56|4
1670708400000|2022-12-10 21:40:00|31.96|30.56|31.98|30.58|31.98|30.58|31.96|30.56|3
1670708700000|2022-12-10 21:45:00|31.97|30.57|31.97|30.57|31.97|30.57|31.97|30.57|1
1670709000000|2022-12-10 21:50:00|31.98|30.58|31.98|30.58|31.98|30.58|31.97|30.57|3
1670709300000|2022-12-10 21:55:00|31.97|30.57|31.94|30.54|31.97|30.57|31.94|30.54|3
1670709900000|2022-12-10 22:05:00|31.93|30.53|31.94|30.54|31.94|30.54|31.93|30.53|2
1670710200000|2022-12-10 22:10:00|31.95|30.55|31.95|30.55|31.95|30.55|31.95|30.55|1
1670710500000|2022-12-10 22:15:00|31.96|30.56|31.96|30.56|31.96|30.56|31.96|30.56|1
1670710800000|2022-12-10 22:20:00|31.95|30.55|31.95|30.55|31.95|30.55|31.95|30.55|1
1670711100000|2022-12-10 22:25:00|31.94|30.54|31.93|30.53|31.94|30.54|31.93|30.53|4
1670711700000|2022-12-10 22:35:00|31.92|30.52|31.92|30.52|31.93|30.53|31.92|30.52|3
1670712000000|2022-12-10 22:40:00|31.93|30.53|31.92|30.52|31.93|30.53|31.92|30.52|2
1670713200000|2022-12-10 23:00:00|31.93|30.53|31.94|30.54|31.94|30.54|31.92|30.52|4
1670713500000|2022-12-10 23:05:00|31.95|30.55|31.95|30.55|31.95|30.55|31.94|30.54|3
1670713800000|2022-12-10 23:10:00|31.94|30.54|31.94|30.54|31.94|30.54|31.94|30.54|1
1670714100000|2022-12-10 23:15:00|31.93|30.53|31.93|30.53|31.93|30.53|31.93|30.53|1
1670714400000|2022-12-10 23:20:00|31.94|30.54|31.96|30.56|31.96|30.56|31.93|30.53|5
1670714700000|2022-12-10 23:25:00|31.95|30.55|31.98|30.58|31.99|30.59|31.95|30.55|19
1670715000000|2022-12-10 23:30:00|31.99|30.59|31.93|30.53|31.99|30.59|31.93|30.53|7
1670715300000|2022-12-10 23:35:00|31.94|30.54|31.96|30.56|31.96|30.56|31.92|30.52|11
1670715600000|2022-12-10 23:40:00|31.95|30.55|31.92|30.52|31.95|30.55|31.9|30.5|16
1670715900000|2022-12-10 23:45:00|31.91|30.51|31.91|30.51|31.92|30.52|31.88|30.48|15
1670716200000|2022-12-10 23:50:00|31.9|30.5|31.93|30.53|31.93|30.53|31.9|30.5|6
1670716500000|2022-12-10 23:55:00|31.94|30.54|31.96|30.56|31.96|30.56|31.94|30.54|3
1670716800000|2022-12-11 00:00:00|31.95|30.55|31.94|30.54|31.95|30.55|31.93|30.53|4
1670717100000|2022-12-11 00:05:00|31.95|30.55|31.95|30.55|31.95|30.55|31.94|30.54|3
1670717400000|2022-12-11 00:10:00|31.96|30.56|31.96|30.56|31.96|30.56|31.96|30.56|1
1670718000000|2022-12-11 00:20:00|31.95|30.55|31.95|30.55|31.95|30.55|31.95|30.55|1
1670718300000|2022-12-11 00:25:00|31.96|30.56|32|30.6|32|30.6|31.96|30.56|5
1670718600000|2022-12-11 00:30:00|31.99|30.59|32|30.6|32|30.6|31.99|30.59|2
1670718900000|2022-12-11 00:35:00|32.01|30.61|32.01|30.61|32.02|30.62|32.01|30.61|3
1670719200000|2022-12-11 00:40:00|32.02|30.62|32.02|30.62|32.02|30.62|32.01|30.61|5
1670719500000|2022-12-11 00:45:00|32.03|30.63|32.03|30.63|32.03|30.63|32.03|30.63|1
1670719800000|2022-12-11 00:50:00|32.02|30.62|32.04|30.64|32.04|30.64|32.02|30.62|5
1670720100000|2022-12-11 00:55:00|32.05|30.65|32.06|30.66|32.06|30.66|32.05|30.65|8
1670720400000|2022-12-11 01:00:00|32.07|30.67|32.08|30.68|32.09|30.69|32.07|30.67|4
1670720700000|2022-12-11 01:05:00|32.09|30.69|32.11|30.71|32.11|30.71|32.08|30.68|13
1670721300000|2022-12-11 01:15:00|32.1|30.7|32.09|30.69|32.11|30.71|32.09|30.69|10
1670721600000|2022-12-11 01:20:00|32.08|30.68|32.08|30.68|32.08|30.68|32.08|30.68|1
1670721900000|2022-12-11 01:25:00|32.07|30.67|32.08|30.68|32.08|30.68|32.06|30.66|4
1670722200000|2022-12-11 01:30:00|32.07|30.67|32.08|30.68|32.08|30.68|32.07|30.67|2
1670722500000|2022-12-11 01:35:00|32.07|30.67|32.08|30.68|32.08|30.68|32.07|30.67|4
1670722800000|2022-12-11 01:40:00|32.07|30.67|32.08|30.68|32.09|30.69|32.07|30.67|16
1670723400000|2022-12-11 01:50:00|32.09|30.69|32.09|30.69|32.09|30.69|32.08|30.68|7
1670723700000|2022-12-11 01:55:00|32.1|30.7|32.1|30.7|32.1|30.7|32.1|30.7|1
1670724000000|2022-12-11 02:00:00|32.09|30.69|32.08|30.68|32.09|30.69|32.07|30.67|4
1670724300000|2022-12-11 02:05:00|32.07|30.67|32.07|30.67|32.08|30.68|32.07|30.67|3
1670724900000|2022-12-11 02:15:00|32.06|30.66|32.06|30.66|32.06|30.66|32.06|30.66|1
1670725200000|2022-12-11 02:20:00|32.05|30.65|32.05|30.65|32.05|30.65|32.05|30.65|1
1670725500000|2022-12-11 02:25:00|32.06|30.66|32.06|30.66|32.06|30.66|32.06|30.66|1
1670726400000|2022-12-11 02:40:00|32.05|30.65|32.04|30.64|32.05|30.65|32.04|30.64|2
1670726700000|2022-12-11 02:45:00|32.03|30.63|32.02|30.62|32.03|30.63|32.02|30.62|2
1670727000000|2022-12-11 02:50:00|32.03|30.63|32.01|30.61|32.03|30.63|32.01|30.61|3
1670727300000|2022-12-11 02:55:00|32.02|30.62|32.01|30.61|32.03|30.63|32.01|30.61|4
1670727600000|2022-12-11 03:00:00|32.02|30.62|32.01|30.61|32.02|30.62|32.01|30.61|2
1670727900000|2022-12-11 03:05:00|32.02|30.62|32.03|30.63|32.03|30.63|32.02|30.62|2
1670728200000|2022-12-11 03:10:00|32.04|30.64|32.04|30.64|32.04|30.64|32.03|30.63|3
1670728800000|2022-12-11 03:20:00|32.03|30.63|32.03|30.63|32.03|30.63|32.03|30.63|1
1670729100000|2022-12-11 03:25:00|32.04|30.64|32.04|30.64|32.04|30.64|32.04|30.64|1
1670729400000|2022-12-11 03:30:00|32.03|30.63|32.03|30.63|32.03|30.63|32.03|30.63|1
1670729700000|2022-12-11 03:35:00|32.04|30.64|32.06|30.66|32.06|30.66|32.04|30.64|3
1670730300000|2022-12-11 03:45:00|32.07|30.67|32.08|30.68|32.09|30.69|32.07|30.67|5
1670730600000|2022-12-11 03:50:00|32.07|30.67|32.05|30.65|32.07|30.67|32.05|30.65|3
1670730900000|2022-12-11 03:55:00|32.06|30.66|32.07|30.67|32.07|30.67|32.06|30.66|6
1670731500000|2022-12-11 04:05:00|32.06|30.66|32.06|30.66|32.07|30.67|32.06|30.66|5
1670731800000|2022-12-11 04:10:00|32.05|30.65|32.05|30.65|32.05|30.65|32.05|30.65|1
1670732100000|2022-12-11 04:15:00|32.04|30.64|32.03|30.63|32.04|30.64|32.03|30.63|2
1670732400000|2022-12-11 04:20:00|32.02|30.62|32.02|30.62|32.03|30.63|32.02|30.62|5
1670732700000|2022-12-11 04:25:00|32.01|30.61|31.97|30.57|32.02|30.62|31.97|30.57|19
1670733000000|2022-12-11 04:30:00|31.98|30.58|31.99|30.59|31.99|30.59|31.98|30.58|4
1670733300000|2022-12-11 04:35:00|31.98|30.58|31.98|30.58|31.99|30.59|31.98|30.58|3
1670733600000|2022-12-11 04:40:00|31.97|30.57|31.98|30.58|31.98|30.58|31.97|30.57|2
1670733900000|2022-12-11 04:45:00|31.97|30.57|31.98|30.58|31.98|30.58|31.97|30.57|4
1670734800000|2022-12-11 05:00:00|31.99|30.59|31.98|30.58|31.99|30.59|31.98|30.58|2
1670735100000|2022-12-11 05:05:00|31.97|30.57|31.97|30.57|31.97|30.57|31.97|30.57|1
1670735400000|2022-12-11 05:10:00|31.98|30.58|31.97|30.57|31.98|30.58|31.97|30.57|2
1670735700000|2022-12-11 05:15:00|31.98|30.58|31.99|30.59|31.99|30.59|31.98|30.58|6
1670736300000|2022-12-11 05:25:00|32|30.6|32|30.6|32|30.6|32|30.6|1
1670736600000|2022-12-11 05:30:00|32.01|30.61|32.01|30.61|32.01|30.61|32|30.6|3
1670736900000|2022-12-11 05:35:00|32.03|30.63|32.01|30.61|32.03|30.63|32.01|30.61|5
1670737200000|2022-12-11 05:40:00|32.02|30.62|32|30.6|32.02|30.62|32|30.6|7
1670737500000|2022-12-11 05:45:00|32.01|30.61|31.99|30.59|32.01|30.61|31.99|30.59|7
1670737800000|2022-12-11 05:50:00|32|30.6|32|30.6|32.01|30.61|32|30.6|3
1670738100000|2022-12-11 05:55:00|32.01|30.61|32.01|30.61|32.01|30.61|32|30.6|5
1670738400000|2022-12-11 06:00:00|32.02|30.62|32.01|30.61|32.02|30.62|32.01|30.61|2
1670738700000|2022-12-11 06:05:00|32|30.6|32.02|30.62|32.04|30.64|32|30.6|9
1670739000000|2022-12-11 06:10:00|32.03|30.63|32.03|30.63|32.03|30.63|32.03|30.63|1
1670739300000|2022-12-11 06:15:00|32.02|30.62|32.01|30.61|32.02|30.62|32.01|30.61|2
1670739600000|2022-12-11 06:20:00|32|30.6|32|30.6|32|30.6|32|30.6|1
1670739900000|2022-12-11 06:25:00|32.01|30.61|32.02|30.62|32.02|30.62|32.01|30.61|2
1670740200000|2022-12-11 06:30:00|32.01|30.61|32.01|30.61|32.01|30.61|32.01|30.61|1
1670740500000|2022-12-11 06:35:00|32|30.6|32|30.6|32|30.6|32|30.6|1
1670740800000|2022-12-11 06:40:00|32.01|30.61|32.01|30.61|32.01|30.61|32|30.6|3
1670741400000|2022-12-11 06:50:00|32|30.6|32|30.6|32|30.6|32|30.6|1
1670741700000|2022-12-11 06:55:00|31.99|30.59|31.98|30.58|31.99|30.59|31.98|30.58|2
1670742600000|2022-12-11 07:10:00|31.96|30.56|31.94|30.54|31.97|30.57|31.94|30.54|9
1670742900000|2022-12-11 07:15:00|31.95|30.55|31.96|30.56|31.96|30.56|31.95|30.55|4
1670743500000|2022-12-11 07:25:00|31.97|30.57|31.96|30.56|31.97|30.57|31.96|30.56|2
1670743800000|2022-12-11 07:30:00|31.97|30.57|31.98|30.58|31.98|30.58|31.97|30.57|4
1670744100000|2022-12-11 07:35:00|31.97|30.57|31.97|30.57|31.97|30.57|31.97|30.57|1
1670744400000|2022-12-11 07:40:00|31.98|30.58|31.98|30.58|31.99|30.59|31.98|30.58|3
1670744700000|2022-12-11 07:45:00|31.97|30.57|31.98|30.58|31.98|30.58|31.97|30.57|2
1670745000000|2022-12-11 07:50:00|31.99|30.59|32|30.6|32|30.6|31.99|30.59|2
1670745300000|2022-12-11 07:55:00|31.99|30.59|31.99|30.59|31.99|30.59|31.98|30.58|3
1670745600000|2022-12-11 08:00:00|32|30.6|32|30.6|32|30.6|31.99|30.59|5
1670745900000|2022-12-11 08:05:00|31.99|30.59|31.98|30.58|31.99|30.59|31.98|30.58|6
1670747400000|2022-12-11 08:30:00|31.97|30.57|31.97|30.57|31.97|30.57|31.97|30.57|1
1670747700000|2022-12-11 08:35:00|31.96|30.56|31.95|30.55|31.96|30.56|31.95|30.55|2
1670748000000|2022-12-11 08:40:00|31.94|30.54|31.93|30.53|31.95|30.55|31.93|30.53|4
1670748300000|2022-12-11 08:45:00|31.94|30.54|31.95|30.55|31.95|30.55|31.94|30.54|4
1670748600000|2022-12-11 08:50:00|31.94|30.54|31.95|30.55|31.95|30.55|31.94|30.54|2
1670749200000|2022-12-11 09:00:00|31.94|30.54|31.93|30.53|31.94|30.54|31.93|30.53|2
1670749500000|2022-12-11 09:05:00|31.92|30.52|31.92|30.52|31.93|30.53|31.92|30.52|3
1670749800000|2022-12-11 09:10:00|31.93|30.53|31.93|30.53|31.93|30.53|31.93|30.53|1
1670750100000|2022-12-11 09:15:00|31.92|30.52|31.93|30.53|31.93|30.53|31.92|30.52|2
1670750400000|2022-12-11 09:20:00|31.92|30.52|31.92|30.52|31.93|30.53|31.92|30.52|3
1670750700000|2022-12-11 09:25:00|31.93|30.53|31.93|30.53|31.93|30.53|31.93|30.53|1
1670751000000|2022-12-11 09:30:00|31.92|30.52|31.93|30.53|31.93|30.53|31.92|30.52|2
1670751300000|2022-12-11 09:35:00|31.92|30.52|31.91|30.51|31.92|30.52|31.91|30.51|6
1670751600000|2022-12-11 09:40:00|31.9|30.5|31.91|30.51|31.91|30.51|31.9|30.5|2
1670752200000|2022-12-11 09:50:00|31.9|30.5|31.9|30.5|31.9|30.5|31.89|30.49|3
1670752500000|2022-12-11 09:55:00|31.91|30.51|31.92|30.52|31.92|30.52|31.91|30.51|4
1670752800000|2022-12-11 10:00:00|31.91|30.51|31.9|30.5|31.91|30.51|31.89|30.49|5
1670753100000|2022-12-11 10:05:00|31.89|30.49|31.9|30.5|31.91|30.51|31.89|30.49|8
1670753400000|2022-12-11 10:10:00|31.91|30.51|31.9|30.5|31.91|30.51|31.9|30.5|2
1670753700000|2022-12-11 10:15:00|31.91|30.51|31.91|30.51|31.91|30.51|31.91|30.51|1
1670754000000|2022-12-11 10:20:00|31.9|30.5|31.91|30.51|31.91|30.51|31.9|30.5|2
1670754300000|2022-12-11 10:25:00|31.92|30.52|31.91|30.51|31.92|30.52|31.91|30.51|2
1670754600000|2022-12-11 10:30:00|31.9|30.5|31.92|30.52|31.92|30.52|31.9|30.5|3
1670754900000|2022-12-11 10:35:00|31.93|30.53|31.92|30.52|31.93|30.53|31.92|30.52|2
1670755500000|2022-12-11 10:45:00|31.91|30.51|31.92|30.52|31.92|30.52|31.91|30.51|2
1670755800000|2022-12-11 10:50:00|31.91|30.51|31.91|30.51|31.92|30.52|31.91|30.51|5
1670756100000|2022-12-11 10:55:00|31.92|30.52|31.92|30.52|31.92|30.52|31.91|30.51|13
1670756400000|2022-12-11 11:00:00|31.91|30.51|31.86|30.46|31.91|30.51|31.85|30.45|12
1670756700000|2022-12-11 11:05:00|31.87|30.47|31.86|30.46|31.87|30.47|31.86|30.46|2
1670757000000|2022-12-11 11:10:00|31.87|30.47|31.88|30.48|31.88|30.48|31.87|30.47|2
1670757300000|2022-12-11 11:15:00|31.89|30.49|31.88|30.48|31.89|30.49|31.88|30.48|2
1670757600000|2022-12-11 11:20:00|31.87|30.47|31.88|30.48|31.88|30.48|31.87|30.47|2
1670757900000|2022-12-11 11:25:00|31.89|30.49|31.87|30.47|31.89|30.49|31.87|30.47|3
1670758200000|2022-12-11 11:30:00|31.86|30.46|31.87|30.47|31.88|30.48|31.86|30.46|4
1670758800000|2022-12-11 11:40:00|31.88|30.48|31.88|30.48|31.88|30.48|31.88|30.48|1
1670759400000|2022-12-11 11:50:00|31.89|30.49|31.89|30.49|31.89|30.49|31.88|30.48|3
1670759700000|2022-12-11 11:55:00|31.9|30.5|31.91|30.51|31.91|30.51|31.9|30.5|2
1670760000000|2022-12-11 12:00:00|31.9|30.5|31.89|30.49|31.91|30.51|31.89|30.49|10
1670760900000|2022-12-11 12:15:00|31.9|30.5|31.9|30.5|31.9|30.5|31.9|30.5|1
1670761200000|2022-12-11 12:20:00|31.89|30.49|31.89|30.49|31.89|30.49|31.89|30.49|1
1670761500000|2022-12-11 12:25:00|31.9|30.5|31.9|30.5|31.91|30.51|31.9|30.5|3
1670762100000|2022-12-11 12:35:00|31.91|30.51|31.91|30.51|31.91|30.51|31.91|30.51|1
1670762400000|2022-12-11 12:40:00|31.92|30.52|31.92|30.52|31.92|30.52|31.92|30.52|1
1670762700000|2022-12-11 12:45:00|31.93|30.53|31.93|30.53|31.93|30.53|31.92|30.52|3
1670763000000|2022-12-11 12:50:00|31.92|30.52|31.93|30.53|31.93|30.53|31.92|30.52|6
1670763300000|2022-12-11 12:55:00|31.92|30.52|31.93|30.53|31.93|30.53|31.92|30.52|2
1670763600000|2022-12-11 13:00:00|31.94|30.54|31.93|30.53|31.94|30.54|31.93|30.53|2
1670763900000|2022-12-11 13:05:00|31.92|30.52|31.92|30.52|31.92|30.52|31.92|30.52|1
1670764200000|2022-12-11 13:10:00|31.91|30.51|31.91|30.51|31.91|30.51|31.91|30.51|1
1670764500000|2022-12-11 13:15:00|31.92|30.52|31.92|30.52|31.92|30.52|31.91|30.51|3
1670764800000|2022-12-11 13:20:00|31.93|30.53|31.92|30.52|31.93|30.53|31.92|30.52|2
1670765400000|2022-12-11 13:30:00|31.91|30.51|31.91|30.51|31.91|30.51|31.91|30.51|1
1670765700000|2022-12-11 13:35:00|31.9|30.5|31.9|30.5|31.9|30.5|31.9|30.5|1
1670766000000|2022-12-11 13:40:00|31.89|30.49|31.9|30.5|31.9|30.5|31.89|30.49|4
1670766300000|2022-12-11 13:45:00|31.89|30.49|31.89|30.49|31.89|30.49|31.88|30.48|3
1670766600000|2022-12-11 13:50:00|31.88|30.48|31.9|30.5|31.91|30.51|31.88|30.48|7
1670766900000|2022-12-11 13:55:00|31.91|30.51|31.91|30.51|31.91|30.51|31.9|30.5|3
1670767200000|2022-12-11 14:00:00|31.9|30.5|31.89|30.49|31.9|30.5|31.89|30.49|4
1670767500000|2022-12-11 14:05:00|31.88|30.48|31.89|30.49|31.89|30.49|31.88|30.48|2
1670767800000|2022-12-11 14:10:00|31.9|30.5|31.9|30.5|31.9|30.5|31.9|30.5|1
1670768100000|2022-12-11 14:15:00|31.89|30.49|31.89|30.49|31.9|30.5|31.89|30.49|3
1670768400000|2022-12-11 14:20:00|31.88|30.48|31.89|30.49|31.89|30.49|31.88|30.48|2
1670768700000|2022-12-11 14:25:00|31.88|30.48|31.88|30.48|31.88|30.48|31.88|30.48|1
1670769000000|2022-12-11 14:30:00|31.89|30.49|31.88|30.48|31.89|30.49|31.88|30.48|2
1670769900000|2022-12-11 14:45:00|31.89|30.49|31.9|30.5|31.9|30.5|31.89|30.49|2
1670770200000|2022-12-11 14:50:00|31.91|30.51|31.91|30.51|31.91|30.51|31.9|30.5|3
1670770800000|2022-12-11 15:00:00|31.9|30.5|31.93|30.53|31.93|30.53|31.9|30.5|4
1670771100000|2022-12-11 15:05:00|31.92|30.52|31.91|30.51|31.93|30.53|31.91|30.51|4
1670771400000|2022-12-11 15:10:00|31.92|30.52|31.92|30.52|31.92|30.52|31.92|30.52|1
1670771700000|2022-12-11 15:15:00|31.93|30.53|31.94|30.54|31.94|30.54|31.93|30.53|2
1670773500000|2022-12-11 15:45:00|31.95|30.55|31.95|30.55|31.95|30.55|31.94|30.54|7
1670773800000|2022-12-11 15:50:00|31.96|30.56|31.98|30.58|31.98|30.58|31.95|30.55|7
1670774100000|2022-12-11 15:55:00|31.97|30.57|31.97|30.57|31.97|30.57|31.97|30.57|1
1670774400000|2022-12-11 16:00:00|31.98|30.58|31.97|30.57|31.98|30.58|31.97|30.57|4
1670774700000|2022-12-11 16:05:00|31.98|30.58|31.95|30.55|31.98|30.58|31.95|30.55|4
1670775000000|2022-12-11 16:10:00|31.94|30.54|31.94|30.54|31.95|30.55|31.94|30.54|13
1670775300000|2022-12-11 16:15:00|31.95|30.55|31.94|30.54|31.95|30.55|31.94|30.54|4
1670775600000|2022-12-11 16:20:00|31.95|30.55|31.95|30.55|31.95|30.55|31.95|30.55|1
1670775900000|2022-12-11 16:25:00|31.96|30.56|31.97|30.57|31.97|30.57|31.96|30.56|2
1670776500000|2022-12-11 16:35:00|31.98|30.58|31.97|30.57|31.99|30.59|31.97|30.57|4
1670776800000|2022-12-11 16:40:00|31.96|30.56|31.98|30.58|31.99|30.59|31.96|30.56|17
1670777100000|2022-12-11 16:45:00|31.99|30.59|31.99|30.59|31.99|30.59|31.98|30.58|7
1670777400000|2022-12-11 16:50:00|31.98|30.58|31.98|30.58|31.98|30.58|31.98|30.58|1
1670777700000|2022-12-11 16:55:00|31.97|30.57|31.97|30.57|31.98|30.58|31.97|30.57|7
1670778000000|2022-12-11 17:00:00|31.98|30.58|31.99|30.59|32|30.6|31.98|30.58|4
1670778600000|2022-12-11 17:10:00|32|30.6|32|30.6|32|30.6|31.99|30.59|5
1670778900000|2022-12-11 17:15:00|31.99|30.59|31.99|30.59|31.99|30.59|31.99|30.59|1
1670779200000|2022-12-11 17:20:00|32|30.6|32|30.6|32|30.6|32|30.6|1
1670779800000|2022-12-11 17:30:00|31.99|30.59|31.98|30.58|31.99|30.59|31.98|30.58|4
1670780100000|2022-12-11 17:35:00|31.99|30.59|31.99|30.59|31.99|30.59|31.99|30.59|1
1670780400000|2022-12-11 17:40:00|31.98|30.58|31.99|30.59|31.99|30.59|31.98|30.58|4
1670780700000|2022-12-11 17:45:00|31.98|30.58|31.98|30.58|31.98|30.58|31.98|30.58|1
1670781000000|2022-12-11 17:50:00|31.99|30.59|31.99|30.59|31.99|30.59|31.99|30.59|1
1670781600000|2022-12-11 18:00:00|32|30.6|31.99|30.59|32|30.6|31.99|30.59|6
1670781900000|2022-12-11 18:05:00|32|30.6|32.01|30.61|32.01|30.61|32|30.6|2
1670782200000|2022-12-11 18:10:00|32|30.6|32|30.6|32|30.6|32|30.6|1
1670782500000|2022-12-11 18:15:00|32.01|30.61|32.01|30.61|32.02|30.62|32.01|30.61|7
1670782800000|2022-12-11 18:20:00|32.02|30.62|32.04|30.64|32.04|30.64|32.02|30.62|5
1670783100000|2022-12-11 18:25:00|32.05|30.65|32.04|30.64|32.05|30.65|32.04|30.64|2
1670783700000|2022-12-11 18:35:00|32.03|30.63|32.03|30.63|32.04|30.64|32.03|30.63|3
1670784300000|2022-12-11 18:45:00|32.02|30.62|32.03|30.63|32.03|30.63|32.02|30.62|2
1670784600000|2022-12-11 18:50:00|32.02|30.62|32.03|30.63|32.04|30.64|32.02|30.62|4
1670784900000|2022-12-11 18:55:00|32.04|30.64|32.06|30.66|32.06|30.66|32.03|30.63|21
1670785200000|2022-12-11 19:00:00|32.07|30.67|32.13|30.73|32.14|30.74|32.07|30.67|23
1670785500000|2022-12-11 19:05:00|32.14|30.74|32.17|30.77|32.19|30.79|32.14|30.74|12
1670785800000|2022-12-11 19:10:00|32.16|30.76|32.14|30.74|32.17|30.77|32.14|30.74|9
1670786100000|2022-12-11 19:15:00|32.15|30.75|32.15|30.75|32.17|30.77|32.15|30.75|7
1670786400000|2022-12-11 19:20:00|32.16|30.76|32.16|30.76|32.16|30.76|32.16|30.76|1
1670786700000|2022-12-11 19:25:00|32.15|30.75|32.15|30.75|32.16|30.76|32.15|30.75|3
1670787000000|2022-12-11 19:30:00|32.14|30.74|32.02|30.62|32.14|30.74|32.02|30.62|15
1670787300000|2022-12-11 19:35:00|32.01|30.61|32|30.6|32.02|30.62|31.99|30.59|20
1670787600000|2022-12-11 19:40:00|32.01|30.61|32.03|30.63|32.05|30.65|32.01|30.61|7
1670787900000|2022-12-11 19:45:00|32.04|30.64|32.05|30.65|32.05|30.65|32.04|30.64|4
1670788200000|2022-12-11 19:50:00|32.04|30.64|32.04|30.64|32.04|30.64|32.04|30.64|1
1670788800000|2022-12-11 20:00:00|32.03|30.63|31.98|30.58|32.03|30.63|31.98|30.58|6
1670789100000|2022-12-11 20:05:00|31.99|30.59|31.99|30.59|32|30.6|31.98|30.58|9
1670789400000|2022-12-11 20:10:00|31.98|30.58|31.95|30.55|31.98|30.58|31.93|30.53|24
1670789700000|2022-12-11 20:15:00|31.94|30.54|31.8|30.4|31.94|30.54|31.71|30.31|101
1670790000000|2022-12-11 20:20:00|31.79|30.39|31.78|30.38|31.79|30.39|31.7|30.3|50
1670790300000|2022-12-11 20:25:00|31.79|30.39|31.77|30.37|31.79|30.39|31.74|30.34|28
1670790600000|2022-12-11 20:30:00|31.78|30.38|31.74|30.34|31.78|30.38|31.68|30.28|29
1670790900000|2022-12-11 20:35:00|31.73|30.33|31.74|30.34|31.74|30.34|31.71|30.31|12
1670791200000|2022-12-11 20:40:00|31.73|30.33|31.75|30.35|31.75|30.35|31.73|30.33|3
1670791500000|2022-12-11 20:45:00|31.74|30.34|31.75|30.35|31.75|30.35|31.71|30.31|16
1670791800000|2022-12-11 20:50:00|31.76|30.36|31.75|30.35|31.76|30.36|31.75|30.35|4
1670792100000|2022-12-11 20:55:00|31.74|30.34|31.69|30.29|31.74|30.34|31.69|30.29|8
1670792400000|2022-12-11 21:00:00|31.68|30.28|31.63|30.23|31.68|30.28|31.59|30.19|30
1670792700000|2022-12-11 21:05:00|31.62|30.22|31.62|30.22|31.63|30.23|31.6|30.2|9
1670793000000|2022-12-11 21:10:00|31.63|30.23|31.65|30.25|31.65|30.25|31.62|30.22|6
1670793300000|2022-12-11 21:15:00|31.64|30.24|31.64|30.24|31.64|30.24|31.64|30.24|1
1670793600000|2022-12-11 21:20:00|31.65|30.25|31.65|30.25|31.65|30.25|31.65|30.25|1
1670793900000|2022-12-11 21:25:00|31.66|30.26|31.66|30.26|31.66|30.26|31.66|30.26|1
1670794200000|2022-12-11 21:30:00|31.67|30.27|31.68|30.28|31.68|30.28|31.66|30.26|12
1670794500000|2022-12-11 21:35:00|31.67|30.27|31.66|30.26|31.68|30.28|31.66|30.26|5
1670794800000|2022-12-11 21:40:00|31.67|30.27|31.65|30.25|31.67|30.27|31.65|30.25|7
1670795100000|2022-12-11 21:45:00|31.64|30.24|31.52|30.12|31.64|30.24|31.51|30.11|37
1670795400000|2022-12-11 21:50:00|31.54|30.14|31.57|30.17|31.57|30.17|31.51|30.11|35
1670795700000|2022-12-11 21:55:00|31.56|30.16|31.57|30.17|31.57|30.17|31.56|30.16|4
1670796000000|2022-12-11 22:00:00|31.56|30.16|31.54|30.14|31.57|30.17|31.53|30.13|17
1670796300000|2022-12-11 22:05:00|31.53|30.13|31.57|30.17|31.57|30.17|31.53|30.13|11
1670796600000|2022-12-11 22:10:00|31.58|30.18|31.6|30.2|31.6|30.2|31.58|30.18|5
1670796900000|2022-12-11 22:15:00|31.59|30.19|31.6|30.2|31.61|30.21|31.59|30.19|8
1670797200000|2022-12-11 22:20:00|31.59|30.19|31.59|30.19|31.6|30.2|31.58|30.18|21
1670797500000|2022-12-11 22:25:00|31.6|30.2|31.6|30.2|31.6|30.2|31.59|30.19|5
1670797800000|2022-12-11 22:30:00|31.61|30.21|31.61|30.21|31.61|30.21|31.61|30.21|1
1670798100000|2022-12-11 22:35:00|31.6|30.2|31.34|29.94|31.6|30.2|31.24|29.84|104
1670798400000|2022-12-11 22:40:00|31.33|29.93|31.34|29.94|31.38|29.98|31.3|29.9|35
1670798700000|2022-12-11 22:45:00|31.33|29.93|31.37|29.97|31.38|29.98|31.33|29.93|9
1670799000000|2022-12-11 22:50:00|31.36|29.96|31.35|29.95|31.36|29.96|31.32|29.92|10
1670799300000|2022-12-11 22:55:00|31.36|29.96|31.36|29.96|31.38|29.98|31.35|29.95|13
1670799600000|2022-12-11 23:00:00|31.35|29.95|31.44|30.04|31.45|30.05|31.32|29.92|82
1670799900000|2022-12-11 23:05:00|31.43|30.03|31.45|30.05|31.46|30.06|31.42|30.02|21
1670800200000|2022-12-11 23:10:00|31.44|30.04|31.41|30.01|31.45|30.05|31.4|30|14
1670800500000|2022-12-11 23:15:00|31.42|30.02|31.41|30.01|31.44|30.04|31.4|30|20
1670800800000|2022-12-11 23:20:00|31.4|30|31.41|30.01|31.42|30.02|31.4|30|8
1670801100000|2022-12-11 23:25:00|31.42|30.02|31.43|30.03|31.44|30.04|31.42|30.02|8
1670801400000|2022-12-11 23:30:00|31.42|30.02|31.43|30.03|31.43|30.03|31.4|30|10
1670801700000|2022-12-11 23:35:00|31.44|30.04|31.4|30|31.44|30.04|31.36|29.96|21
1670802000000|2022-12-11 23:40:00|31.42|30.02|31.41|30.01|31.43|30.03|31.41|30.01|6
1670802300000|2022-12-11 23:45:00|31.42|30.02|31.45|30.05|31.45|30.05|31.41|30.01|8
1670802600000|2022-12-11 23:50:00|31.44|30.04|31.47|30.07|31.47|30.07|31.44|30.04|4
1670802900000|2022-12-11 23:55:00|31.46|30.06|31.44|30.04|31.46|30.06|31.44|30.04|5
1670803200000|2022-12-12 00:00:00|31.43|30.03|31.4|30|31.43|30.03|31.33|29.93|29
1670803500000|2022-12-12 00:05:00|31.41|30.01|31.44|30.04|31.46|30.06|31.41|30.01|29
1670803800000|2022-12-12 00:10:00|31.45|30.05|31.39|29.99|31.45|30.05|31.37|29.97|19
1670804100000|2022-12-12 00:15:00|31.38|29.98|31.39|29.99|31.42|30.02|31.34|29.94|40
1670804400000|2022-12-12 00:20:00|31.4|30|31.37|29.97|31.4|30|31.36|29.96|10
1670804700000|2022-12-12 00:25:00|31.36|29.96|31.34|29.94|31.37|29.97|31.33|29.93|27
1670805000000|2022-12-12 00:30:00|31.35|29.95|31.39|29.99|31.39|29.99|31.35|29.95|7
1670805300000|2022-12-12 00:35:00|31.38|29.98|31.36|29.96|31.39|29.99|31.36|29.96|9
1670805600000|2022-12-12 00:40:00|31.37|29.97|31.33|29.93|31.37|29.97|31.31|29.91|24
1670805900000|2022-12-12 00:45:00|31.32|29.92|31.36|29.96|31.36|29.96|31.31|29.91|17
1670806200000|2022-12-12 00:50:00|31.37|29.97|31.4|30|31.4|30|31.37|29.97|6
1670806500000|2022-12-12 00:55:00|31.39|29.99|31.39|29.99|31.4|30|31.37|29.97|13
1670806800000|2022-12-12 01:00:00|31.38|29.98|31.42|30.02|31.42|30.02|31.38|29.98|7
1670807100000|2022-12-12 01:05:00|31.41|30.01|31.39|29.99|31.42|30.02|31.38|29.98|11
1670807400000|2022-12-12 01:10:00|31.4|30|31.41|30.01|31.41|30.01|31.4|30|4
1670807700000|2022-12-12 01:15:00|31.42|30.02|31.42|30.02|31.42|30.02|31.41|30.01|3
1670808300000|2022-12-12 01:25:00|31.41|30.01|31.42|30.02|31.42|30.02|31.41|30.01|2
1670808600000|2022-12-12 01:30:00|31.41|30.01|31.44|30.04|31.44|30.04|31.41|30.01|8
1670808900000|2022-12-12 01:35:00|31.43|30.03|31.45|30.05|31.45|30.05|31.43|30.03|3
1670809200000|2022-12-12 01:40:00|31.46|30.06|31.48|30.08|31.49|30.09|31.45|30.05|7
1670809500000|2022-12-12 01:45:00|31.47|30.07|31.46|30.06|31.47|30.07|31.46|30.06|4
1670809800000|2022-12-12 01:50:00|31.45|30.05|31.46|30.06|31.47|30.07|31.43|30.03|8
1670810100000|2022-12-12 01:55:00|31.47|30.07|31.47|30.07|31.49|30.09|31.46|30.06|13
1670810400000|2022-12-12 02:00:00|31.46|30.06|31.44|30.04|31.46|30.06|31.43|30.03|7
1670810700000|2022-12-12 02:05:00|31.43|30.03|31.41|30.01|31.43|30.03|31.41|30.01|5
1670811000000|2022-12-12 02:10:00|31.4|30|31.37|29.97|31.4|30|31.36|29.96|6
1670811300000|2022-12-12 02:15:00|31.36|29.96|31.4|30|31.4|30|31.36|29.96|11
1670811600000|2022-12-12 02:20:00|31.39|29.99|31.39|29.99|31.39|29.99|31.38|29.98|3
1670811900000|2022-12-12 02:25:00|31.38|29.98|31.38|29.98|31.39|29.99|31.37|29.97|7
1670812200000|2022-12-12 02:30:00|31.39|29.99|31.4|30|31.42|30.02|31.38|29.98|16
1670812500000|2022-12-12 02:35:00|31.39|29.99|31.38|29.98|31.39|29.99|31.38|29.98|6
1670812800000|2022-12-12 02:40:00|31.37|29.97|31.38|29.98|31.38|29.98|31.37|29.97|2
1670813100000|2022-12-12 02:45:00|31.37|29.97|31.37|29.97|31.37|29.97|31.37|29.97|1
1670813400000|2022-12-12 02:50:00|31.36|29.96|30.84|29.44|31.36|29.96|30.8|29.4|227
1670813700000|2022-12-12 02:55:00|30.85|29.45|30.97|29.57|30.98|29.58|30.82|29.42|187
1670814000000|2022-12-12 03:00:00|30.96|29.56|30.93|29.53|30.96|29.56|30.9|29.5|62
1670814300000|2022-12-12 03:05:00|30.94|29.54|31.06|29.66|31.07|29.67|30.94|29.54|41
1670814600000|2022-12-12 03:10:00|31.05|29.65|31.07|29.67|31.08|29.68|31.01|29.61|40
1670814900000|2022-12-12 03:15:00|31.06|29.66|31.04|29.64|31.06|29.66|30.98|29.58|34
1670815200000|2022-12-12 03:20:00|31.05|29.65|31.03|29.63|31.05|29.65|31.02|29.62|23
1670815500000|2022-12-12 03:25:00|31.02|29.62|31.03|29.63|31.03|29.63|31.01|29.61|24
1670815800000|2022-12-12 03:30:00|31.02|29.62|31.04|29.64|31.04|29.64|31.02|29.62|11
1670816100000|2022-12-12 03:35:00|31.03|29.63|31.03|29.63|31.03|29.63|31|29.6|19
1670816400000|2022-12-12 03:40:00|31.02|29.62|31.02|29.62|31.03|29.63|31.01|29.61|17
1670816700000|2022-12-12 03:45:00|31.03|29.63|31.02|29.62|31.04|29.64|31.02|29.62|6
1670817000000|2022-12-12 03:50:00|31.01|29.61|30.98|29.58|31.01|29.61|30.97|29.57|16
1670817300000|2022-12-12 03:55:00|30.97|29.57|31|29.6|31|29.6|30.97|29.57|12
1670817600000|2022-12-12 04:00:00|30.99|29.59|30.98|29.58|31|29.6|30.98|29.58|8
1670817900000|2022-12-12 04:05:00|30.97|29.57|30.94|29.54|30.98|29.58|30.93|29.53|19
1670818200000|2022-12-12 04:10:00|30.93|29.53|30.96|29.56|30.96|29.56|30.92|29.52|20
1670818500000|2022-12-12 04:15:00|30.97|29.57|31.01|29.61|31.01|29.61|30.97|29.57|15
1670818800000|2022-12-12 04:20:00|31|29.6|31.02|29.62|31.02|29.62|31|29.6|3
1670819100000|2022-12-12 04:25:00|31.01|29.61|31|29.6|31.01|29.61|31|29.6|14
1670819400000|2022-12-12 04:30:00|30.99|29.59|31.01|29.61|31.02|29.62|30.99|29.59|7
1670819700000|2022-12-12 04:35:00|31|29.6|31.01|29.61|31.01|29.61|30.99|29.59|10
1670820000000|2022-12-12 04:40:00|31|29.6|31|29.6|31.01|29.61|31|29.6|13
1670820300000|2022-12-12 04:45:00|30.99|29.59|31|29.6|31|29.6|30.99|29.59|4
1670820600000|2022-12-12 04:50:00|31.01|29.61|31|29.6|31.01|29.61|31|29.6|2
1670820900000|2022-12-12 04:55:00|31.01|29.61|31.01|29.61|31.01|29.61|31.01|29.61|1
1670821200000|2022-12-12 05:00:00|31|29.6|31|29.6|31.01|29.61|31|29.6|3
1670821500000|2022-12-12 05:05:00|30.99|29.59|30.96|29.56|30.99|29.59|30.96|29.56|10
1670821800000|2022-12-12 05:10:00|30.95|29.55|30.96|29.56|30.96|29.56|30.95|29.55|2
1670822100000|2022-12-12 05:15:00|30.97|29.57|30.97|29.57|30.97|29.57|30.96|29.56|19
1670822400000|2022-12-12 05:20:00|30.96|29.56|30.96|29.56|30.97|29.57|30.95|29.55|5
1670822700000|2022-12-12 05:25:00|30.95|29.55|30.93|29.53|30.95|29.55|30.92|29.52|11
1670823000000|2022-12-12 05:30:00|30.94|29.54|30.96|29.56|30.96|29.56|30.94|29.54|3
1670823300000|2022-12-12 05:35:00|30.97|29.57|30.97|29.57|30.97|29.57|30.97|29.57|1
1670823600000|2022-12-12 05:40:00|30.98|29.58|30.98|29.58|30.98|29.58|30.98|29.58|1
1670823900000|2022-12-12 05:45:00|30.99|29.59|31.01|29.61|31.01|29.61|30.98|29.58|5
1670824500000|2022-12-12 05:55:00|31.02|29.62|31.04|29.64|31.04|29.64|31.02|29.62|3
1670824800000|2022-12-12 06:00:00|31.03|29.63|31.03|29.63|31.03|29.63|31.03|29.63|1
1670825100000|2022-12-12 06:05:00|31.05|29.65|31.05|29.65|31.06|29.66|31.04|29.64|11
1670825400000|2022-12-12 06:10:00|31.06|29.66|31.06|29.66|31.06|29.66|31.05|29.65|11
1670825700000|2022-12-12 06:15:00|31.07|29.67|31.08|29.68|31.08|29.68|31.06|29.66|4
1670826300000|2022-12-12 06:25:00|31.09|29.69|31.08|29.68|31.09|29.69|31.08|29.68|2
1670826600000|2022-12-12 06:30:00|31.07|29.67|31.1|29.7|31.11|29.71|31.07|29.67|10
1670826900000|2022-12-12 06:35:00|31.11|29.71|31.1|29.7|31.11|29.71|31.1|29.7|6
1670827200000|2022-12-12 06:40:00|31.11|29.71|31.11|29.71|31.11|29.71|31.1|29.7|3
1670827500000|2022-12-12 06:45:00|31.1|29.7|31.08|29.68|31.11|29.71|31.08|29.68|5
1670827800000|2022-12-12 06:50:00|31.07|29.67|31.07|29.67|31.07|29.67|31.07|29.67|1
1670828100000|2022-12-12 06:55:00|31.06|29.66|31.11|29.71|31.11|29.71|31.06|29.66|12
1670828400000|2022-12-12 07:00:00|31.12|29.72|31.13|29.73|31.14|29.74|31.12|29.72|6
1670828700000|2022-12-12 07:05:00|31.12|29.72|31.11|29.71|31.12|29.72|31.09|29.69|6
1670829000000|2022-12-12 07:10:00|31.1|29.7|31.09|29.69|31.11|29.71|31.08|29.68|12
1670829300000|2022-12-12 07:15:00|31.08|29.68|31.05|29.65|31.08|29.68|31.05|29.65|4
1670829600000|2022-12-12 07:20:00|31.06|29.66|31.07|29.67|31.08|29.68|31.05|29.65|16
1670829900000|2022-12-12 07:25:00|31.08|29.68|31.11|29.71|31.11|29.71|31.07|29.67|14
1670830200000|2022-12-12 07:30:00|31.1|29.7|31.09|29.69|31.12|29.72|31.09|29.69|8
1670830500000|2022-12-12 07:35:00|31.08|29.68|31.09|29.69|31.09|29.69|31.08|29.68|2
1670830800000|2022-12-12 07:40:00|31.1|29.7|31.11|29.71|31.12|29.72|31.1|29.7|4
1670831100000|2022-12-12 07:45:00|31.12|29.72|31.1|29.7|31.12|29.72|31.1|29.7|3
1670831400000|2022-12-12 07:50:00|31.11|29.71|31.11|29.71|31.12|29.72|31.1|29.7|7
1670831700000|2022-12-12 07:55:00|31.1|29.7|31.11|29.71|31.13|29.73|31.1|29.7|5
1670832000000|2022-12-12 08:00:00|31.12|29.72|31.11|29.71|31.13|29.73|31.1|29.7|14
1670832300000|2022-12-12 08:05:00|31.12|29.72|31.08|29.68|31.12|29.72|31.08|29.68|5
1670832600000|2022-12-12 08:10:00|31.07|29.67|31.07|29.67|31.09|29.69|31.06|29.66|9
1670832900000|2022-12-12 08:15:00|31.08|29.68|31.06|29.66|31.08|29.68|31.06|29.66|9
1670833200000|2022-12-12 08:20:00|31.05|29.65|31.06|29.66|31.07|29.67|31.01|29.61|16
1670833500000|2022-12-12 08:25:00|31.07|29.67|31.08|29.68|31.08|29.68|31.06|29.66|8
1670833800000|2022-12-12 08:30:00|31.07|29.67|31.09|29.69|31.1|29.7|31.07|29.67|7
1670834100000|2022-12-12 08:35:00|31.08|29.68|31.07|29.67|31.08|29.68|31.07|29.67|4
1670834400000|2022-12-12 08:40:00|31.08|29.68|31.08|29.68|31.08|29.68|31.07|29.67|5
1670834700000|2022-12-12 08:45:00|31.07|29.67|31.07|29.67|31.08|29.68|31.07|29.67|3
1670835000000|2022-12-12 08:50:00|31.08|29.68|31.1|29.7|31.11|29.71|31.08|29.68|5
1670835300000|2022-12-12 08:55:00|31.11|29.71|31.11|29.71|31.11|29.71|31.1|29.7|5
1670835600000|2022-12-12 09:00:00|31.1|29.7|31.13|29.73|31.13|29.73|31.1|29.7|8
1670835900000|2022-12-12 09:05:00|31.14|29.74|31.14|29.74|31.14|29.74|31.13|29.73|7
1670836200000|2022-12-12 09:10:00|31.13|29.73|31.13|29.73|31.13|29.73|31.13|29.73|1
1670836800000|2022-12-12 09:20:00|31.14|29.74|31.13|29.73|31.14|29.74|31.13|29.73|2
1670837400000|2022-12-12 09:30:00|31.14|29.74|31.17|29.77|31.17|29.77|31.14|29.74|4
1670837700000|2022-12-12 09:35:00|31.16|29.76|31.18|29.78|31.2|29.8|31.15|29.75|27
1670838000000|2022-12-12 09:40:00|31.19|29.79|31.16|29.76|31.19|29.79|31.16|29.76|6
1670838300000|2022-12-12 09:45:00|31.17|29.77|31.18|29.78|31.19|29.79|31.17|29.77|8
1670838600000|2022-12-12 09:50:00|31.17|29.77|31.17|29.77|31.17|29.77|31.17|29.77|1
1670838900000|2022-12-12 09:55:00|31.16|29.76|31.16|29.76|31.16|29.76|31.16|29.76|1
1670839200000|2022-12-12 10:00:00|31.17|29.77|31.18|29.78|31.18|29.78|31.17|29.77|2
1670839500000|2022-12-12 10:05:00|31.17|29.77|31.19|29.79|31.19|29.79|31.16|29.76|9
1670839800000|2022-12-12 10:10:00|31.18|29.78|31.2|29.8|31.2|29.8|31.18|29.78|19
1670840100000|2022-12-12 10:15:00|31.21|29.81|31.2|29.8|31.21|29.81|31.2|29.8|6
1670840400000|2022-12-12 10:20:00|31.21|29.81|31.21|29.81|31.21|29.81|31.2|29.8|3
1670840700000|2022-12-12 10:25:00|31.22|29.82|31.23|29.83|31.23|29.83|31.22|29.82|6
1670841000000|2022-12-12 10:30:00|31.28|29.88|31.26|29.86|31.29|29.89|31.25|29.85|9
1670841300000|2022-12-12 10:35:00|31.25|29.85|31.25|29.85|31.26|29.86|31.25|29.85|3
1670841600000|2022-12-12 10:40:00|31.26|29.86|31.28|29.88|31.28|29.88|31.26|29.86|5
1670841900000|2022-12-12 10:45:00|31.29|29.89|31.3|29.9|31.31|29.91|31.28|29.88|18
1670842200000|2022-12-12 10:50:00|31.29|29.89|31.3|29.9|31.3|29.9|31.29|29.89|2
1670842500000|2022-12-12 10:55:00|31.31|29.91|31.31|29.91|31.31|29.91|31.3|29.9|7
1670842800000|2022-12-12 11:00:00|31.32|29.92|31.33|29.93|31.33|29.93|31.32|29.92|2
1670844000000|2022-12-12 11:20:00|31.32|29.92|31.32|29.92|31.32|29.92|31.32|29.92|1
1670844300000|2022-12-12 11:25:00|31.33|29.93|31.32|29.92|31.33|29.93|31.31|29.91|4
1670844600000|2022-12-12 11:30:00|31.31|29.91|31.32|29.92|31.32|29.92|31.31|29.91|8
1670844900000|2022-12-12 11:35:00|31.31|29.91|31.3|29.9|31.32|29.92|31.3|29.9|4
1670845200000|2022-12-12 11:40:00|31.31|29.91|31.32|29.92|31.32|29.92|31.3|29.9|6
1670845500000|2022-12-12 11:45:00|31.31|29.91|31.31|29.91|31.31|29.91|31.31|29.91|1
1670845800000|2022-12-12 11:50:00|31.3|29.9|31.3|29.9|31.31|29.91|31.3|29.9|3
1670846100000|2022-12-12 11:55:00|31.31|29.91|31.31|29.91|31.31|29.91|31.3|29.9|7
1670846400000|2022-12-12 12:00:00|31.3|29.9|31.3|29.9|31.3|29.9|31.3|29.9|1
1670846700000|2022-12-12 12:05:00|31.29|29.89|31.28|29.88|31.3|29.9|31.28|29.88|6
1670847000000|2022-12-12 12:10:00|31.29|29.89|31.35|29.95|31.36|29.96|31.29|29.89|8
1670847300000|2022-12-12 12:15:00|31.34|29.94|31.26|29.86|31.34|29.94|31.26|29.86|11
1670847600000|2022-12-12 12:20:00|31.25|29.85|31.16|29.76|31.26|29.86|31.11|29.71|73
1670847900000|2022-12-12 12:25:00|31.17|29.77|31.14|29.74|31.2|29.8|31.13|29.73|24
1670848200000|2022-12-12 12:30:00|31.13|29.73|31.1|29.7|31.15|29.75|31.08|29.68|26
1670848500000|2022-12-12 12:35:00|31.09|29.69|31.04|29.64|31.09|29.69|30.99|29.59|25
1670848800000|2022-12-12 12:40:00|31.03|29.63|31.08|29.68|31.09|29.69|31.01|29.61|36
1670849100000|2022-12-12 12:45:00|31.09|29.69|31.14|29.74|31.14|29.74|31.06|29.66|31
1670849400000|2022-12-12 12:50:00|31.13|29.73|31.12|29.72|31.15|29.75|31.12|29.72|16
1670849700000|2022-12-12 12:55:00|31.11|29.71|31.09|29.69|31.12|29.72|31.09|29.69|9
1670850000000|2022-12-12 13:00:00|31.1|29.7|31.1|29.7|31.13|29.73|31.1|29.7|11
1670850300000|2022-12-12 13:05:00|31.11|29.71|31.13|29.73|31.13|29.73|31.11|29.71|5
1670850600000|2022-12-12 13:10:00|31.14|29.74|31.14|29.74|31.14|29.74|31.13|29.73|5
1670850900000|2022-12-12 13:15:00|31.13|29.73|31.11|29.71|31.13|29.73|31.11|29.71|3
1670851200000|2022-12-12 13:20:00|31.12|29.72|31.11|29.71|31.12|29.72|31.11|29.71|4
1670851500000|2022-12-12 13:25:00|31.12|29.72|31.13|29.73|31.13|29.73|31.12|29.72|4
1670851800000|2022-12-12 13:30:00|31.14|29.74|31.17|29.77|31.18|29.78|31.14|29.74|6
1670852100000|2022-12-12 13:35:00|31.16|29.76|31.17|29.77|31.17|29.77|31.16|29.76|2
1670852400000|2022-12-12 13:40:00|31.16|29.76|31.14|29.74|31.17|29.77|31.14|29.74|5
1670852700000|2022-12-12 13:45:00|31.15|29.75|31.17|29.77|31.17|29.77|31.15|29.75|7
1670853000000|2022-12-12 13:50:00|31.18|29.78|31.14|29.74|31.18|29.78|31.14|29.74|7
1670853300000|2022-12-12 13:55:00|31.13|29.73|31.11|29.71|31.13|29.73|31.09|29.69|17
1670853600000|2022-12-12 14:00:00|31.1|29.7|31.13|29.73|31.13|29.73|31.1|29.7|8
1670853900000|2022-12-12 14:05:00|31.14|29.74|31.19|29.79|31.19|29.79|31.14|29.74|6
1670854200000|2022-12-12 14:10:00|31.2|29.8|31.2|29.8|31.21|29.81|31.19|29.79|13
1670854500000|2022-12-12 14:15:00|31.21|29.81|31.22|29.82|31.26|29.86|31.19|29.79|19
1670854800000|2022-12-12 14:20:00|31.21|29.81|31.24|29.84|31.25|29.85|31.21|29.81|14
1670855100000|2022-12-12 14:25:00|31.23|29.83|31.17|29.77|31.23|29.83|31.17|29.77|9
1670855400000|2022-12-12 14:30:00|31.16|29.76|31.11|29.71|31.2|29.8|31.11|29.71|39
1670855700000|2022-12-12 14:35:00|31.12|29.72|31.09|29.69|31.12|29.72|31.09|29.69|12
1670856000000|2022-12-12 14:40:00|31.1|29.7|31.15|29.75|31.15|29.75|31.1|29.7|16
1670856300000|2022-12-12 14:45:00|31.16|29.76|31.19|29.79|31.19|29.79|31.15|29.75|25
1670856600000|2022-12-12 14:50:00|31.2|29.8|31.2|29.8|31.21|29.81|31.19|29.79|7
1670856900000|2022-12-12 14:55:00|31.19|29.79|31.2|29.8|31.2|29.8|31.19|29.79|2
1670857200000|2022-12-12 15:00:00|31.21|29.81|31.21|29.81|31.21|29.81|31.2|29.8|9
1670857800000|2022-12-12 15:10:00|31.2|29.8|31.22|29.82|31.22|29.82|31.2|29.8|5
1670858100000|2022-12-12 15:15:00|31.23|29.83|31.2|29.8|31.23|29.83|31.2|29.8|6
1670858400000|2022-12-12 15:20:00|31.21|29.81|31.24|29.84|31.24|29.84|31.2|29.8|20
1670858700000|2022-12-12 15:25:00|31.23|29.83|31.23|29.83|31.24|29.84|31.22|29.82|5
1670859000000|2022-12-12 15:30:00|31.22|29.82|31.2|29.8|31.22|29.82|31.2|29.8|3
1670859300000|2022-12-12 15:35:00|31.19|29.79|31.18|29.78|31.2|29.8|31.17|29.77|10
1670859900000|2022-12-12 15:45:00|31.19|29.79|31.17|29.77|31.19|29.79|31.17|29.77|3
1670860200000|2022-12-12 15:50:00|31.16|29.76|31.15|29.75|31.16|29.76|31.14|29.74|6
1670860500000|2022-12-12 15:55:00|31.14|29.74|31.14|29.74|31.14|29.74|31.14|29.74|1
1670860800000|2022-12-12 16:00:00|31.15|29.75|31.15|29.75|31.15|29.75|31.15|29.75|1
1670861100000|2022-12-12 16:05:00|31.16|29.76|31.17|29.77|31.17|29.77|31.16|29.76|4
1670861400000|2022-12-12 16:10:00|31.16|29.76|31.12|29.72|31.16|29.76|31.12|29.72|5
1670861700000|2022-12-12 16:15:00|31.11|29.71|31.09|29.69|31.11|29.71|31.08|29.68|5
1670862000000|2022-12-12 16:20:00|31.11|29.71|31.11|29.71|31.13|29.73|31.11|29.71|7
1670862300000|2022-12-12 16:25:00|31.1|29.7|31.1|29.7|31.11|29.71|31.1|29.7|5
1670862600000|2022-12-12 16:30:00|31.12|29.72|31.14|29.74|31.14|29.74|31.12|29.72|3
1670862900000|2022-12-12 16:35:00|31.13|29.73|31.13|29.73|31.13|29.73|31.13|29.73|1
1670863500000|2022-12-12 16:45:00|31.14|29.74|31.14|29.74|31.14|29.74|31.13|29.73|3
1670863800000|2022-12-12 16:50:00|31.13|29.73|31.11|29.71|31.13|29.73|31.11|29.71|5
1670864100000|2022-12-12 16:55:00|31.1|29.7|31.1|29.7|31.11|29.71|31.1|29.7|3
1670864400000|2022-12-12 17:00:00|31.11|29.71|31.1|29.7|31.11|29.71|31.1|29.7|4
1670864700000|2022-12-12 17:05:00|31.09|29.69|31.1|29.7|31.1|29.7|31.09|29.69|2
1670865000000|2022-12-12 17:10:00|31.11|29.71|31.1|29.7|31.11|29.71|31.09|29.69|4
1670865300000|2022-12-12 17:15:00|31.09|29.69|31.12|29.72|31.13|29.73|31.09|29.69|7
1670865600000|2022-12-12 17:20:00|31.11|29.71|31.12|29.72|31.12|29.72|31.11|29.71|2
1670865900000|2022-12-12 17:25:00|31.11|29.71|31.12|29.72|31.13|29.73|31.11|29.71|8
1670866200000|2022-12-12 17:30:00|31.11|29.71|31.12|29.72|31.12|29.72|31.11|29.71|2
1670866500000|2022-12-12 17:35:00|31.13|29.73|31.12|29.72|31.13|29.73|31.12|29.72|2
1670866800000|2022-12-12 17:40:00|31.13|29.73|31.12|29.72|31.13|29.73|31.12|29.72|2
1670867100000|2022-12-12 17:45:00|31.13|29.73|31.13|29.73|31.13|29.73|31.12|29.72|5
1670867400000|2022-12-12 17:50:00|31.14|29.74|31.13|29.73|31.14|29.74|31.12|29.72|6
1670867700000|2022-12-12 17:55:00|31.14|29.74|31.1|29.7|31.15|29.75|31.09|29.69|13
1670868000000|2022-12-12 18:00:00|31.11|29.71|31.09|29.69|31.13|29.73|31.09|29.69|10
1670868300000|2022-12-12 18:05:00|31.08|29.68|31.09|29.69|31.09|29.69|31.08|29.68|2
1670868600000|2022-12-12 18:10:00|31.1|29.7|31.1|29.7|31.1|29.7|31.1|29.7|1
1670869200000|2022-12-12 18:20:00|31.11|29.71|31.15|29.75|31.15|29.75|31.11|29.71|9
1670869500000|2022-12-12 18:25:00|31.16|29.76|31.14|29.74|31.16|29.76|31.14|29.74|5
1670869800000|2022-12-12 18:30:00|31.13|29.73|31.11|29.71|31.13|29.73|31.11|29.71|3
1670870100000|2022-12-12 18:35:00|31.1|29.7|31.1|29.7|31.1|29.7|31.1|29.7|1
1670870700000|2022-12-12 18:45:00|31.11|29.71|31.11|29.71|31.11|29.71|31.11|29.71|1
1670871000000|2022-12-12 18:50:00|31.12|29.72|31.12|29.72|31.14|29.74|31.12|29.72|7
1670871300000|2022-12-12 18:55:00|31.13|29.73|31.13|29.73|31.13|29.73|31.13|29.73|1
1670871600000|2022-12-12 19:00:00|31.14|29.74|31.13|29.73|31.14|29.74|31.13|29.73|6
1670871900000|2022-12-12 19:05:00|31.12|29.72|31.11|29.71|31.13|29.73|31.11|29.71|4
1670872200000|2022-12-12 19:10:00|31.1|29.7|31.1|29.7|31.11|29.71|31.1|29.7|9
1670872500000|2022-12-12 19:15:00|31.11|29.71|31.09|29.69|31.11|29.71|31.09|29.69|19
1670872800000|2022-12-12 19:20:00|31.1|29.7|31.1|29.7|31.1|29.7|31.1|29.7|1
1670873100000|2022-12-12 19:25:00|31.11|29.71|31.11|29.71|31.12|29.72|31.11|29.71|5
1670873400000|2022-12-12 19:30:00|31.12|29.72|31.13|29.73|31.13|29.73|31.1|29.7|8
1670873700000|2022-12-12 19:35:00|31.12|29.72|31.1|29.7|31.12|29.72|31.09|29.69|11
1670874000000|2022-12-12 19:40:00|31.09|29.69|31.1|29.7|31.1|29.7|31.09|29.69|2
1670874300000|2022-12-12 19:45:00|31.09|29.69|31.09|29.69|31.1|29.7|31.09|29.69|5
1670874600000|2022-12-12 19:50:00|31.08|29.68|31.09|29.69|31.1|29.7|31.08|29.68|10
1670874900000|2022-12-12 19:55:00|31.1|29.7|31.16|29.76|31.16|29.76|31.09|29.69|21
1670875200000|2022-12-12 20:00:00|31.17|29.77|31.17|29.77|31.18|29.78|31.16|29.76|9
1670875500000|2022-12-12 20:05:00|31.16|29.76|31.14|29.74|31.17|29.77|31.13|29.73|13
1670875800000|2022-12-12 20:10:00|31.15|29.75|31.13|29.73|31.15|29.75|31.13|29.73|7
1670876100000|2022-12-12 20:15:00|31.14|29.74|31.15|29.75|31.16|29.76|31.14|29.74|6
1670876400000|2022-12-12 20:20:00|31.14|29.74|31.14|29.74|31.15|29.75|31.14|29.74|3
1670876700000|2022-12-12 20:25:00|31.15|29.75|31.14|29.74|31.15|29.75|31.14|29.74|4
1670877000000|2022-12-12 20:30:00|31.13|29.73|31.13|29.73|31.14|29.74|31.13|29.73|5
1670877300000|2022-12-12 20:35:00|31.12|29.72|31.13|29.73|31.13|29.73|31.12|29.72|2
1670877900000|2022-12-12 20:45:00|31.12|29.72|31.13|29.73|31.13|29.73|31.12|29.72|2
1670878200000|2022-12-12 20:50:00|31.14|29.74|31.16|29.76|31.19|29.79|31.14|29.74|15
1670878500000|2022-12-12 20:55:00|31.17|29.77|31.23|29.83|31.23|29.83|31.17|29.77|32
1670878800000|2022-12-12 21:00:00|31.24|29.84|31.29|29.89|31.3|29.9|31.21|29.81|50
1670879100000|2022-12-12 21:05:00|31.3|29.9|31.28|29.88|31.34|29.94|31.28|29.88|31
1670879400000|2022-12-12 21:10:00|31.29|29.89|31.3|29.9|31.3|29.9|31.25|29.85|24
1670879700000|2022-12-12 21:15:00|31.31|29.91|31.33|29.93|31.33|29.93|31.28|29.88|39
1670880000000|2022-12-12 21:20:00|31.34|29.94|31.42|30.02|31.43|30.03|31.34|29.94|41
1670880300000|2022-12-12 21:25:00|31.43|30.03|31.43|30.03|31.45|30.05|31.41|30.01|39
1670880600000|2022-12-12 21:30:00|31.44|30.04|31.41|30.01|31.46|30.06|31.4|30|46
1670880900000|2022-12-12 21:35:00|31.42|30.02|31.45|30.05|31.47|30.07|31.42|30.02|16
1670881200000|2022-12-12 21:40:00|31.46|30.06|31.46|30.06|31.47|30.07|31.43|30.03|23
1670881500000|2022-12-12 21:45:00|31.47|30.07|31.45|30.05|31.47|30.07|31.45|30.05|3
1670881800000|2022-12-12 21:50:00|31.44|30.04|31.43|30.03|31.46|30.06|31.43|30.03|14
1670882100000|2022-12-12 21:55:00|31.44|30.04|31.44|30.04|31.46|30.06|31.43|30.03|15
1670882400000|2022-12-12 22:00:00|31.45|30.05|31.48|30.08|31.48|30.08|31.45|30.05|10
1670882700000|2022-12-12 22:05:00|31.47|30.07|31.45|30.05|31.48|30.08|31.45|30.05|11
1670883000000|2022-12-12 22:10:00|31.44|30.04|31.36|29.96|31.44|30.04|31.35|29.95|13
1670883300000|2022-12-12 22:15:00|31.37|29.97|31.38|29.98|31.4|30|31.37|29.97|72
1670883600000|2022-12-12 22:20:00|31.39|29.99|31.27|29.87|31.39|29.99|31.27|29.87|34
1670883900000|2022-12-12 22:25:00|31.28|29.88|31.31|29.91|31.31|29.91|31.27|29.87|22
1670884200000|2022-12-12 22:30:00|31.32|29.92|31.29|29.89|31.37|29.97|31.29|29.89|19
1670884500000|2022-12-12 22:35:00|31.28|29.88|31.28|29.88|31.29|29.89|31.2|29.8|37
1670884800000|2022-12-12 22:40:00|31.27|29.87|31.26|29.86|31.28|29.88|31.26|29.86|6
1670885100000|2022-12-12 22:45:00|31.27|29.87|31.25|29.85|31.28|29.88|31.25|29.85|7
1670885400000|2022-12-12 22:50:00|31.26|29.86|31.29|29.89|31.29|29.89|31.26|29.86|6
1670885700000|2022-12-12 22:55:00|31.3|29.9|31.3|29.9|31.31|29.91|31.3|29.9|5
1670886000000|2022-12-12 23:00:00|31.31|29.91|31.31|29.91|31.31|29.91|31.29|29.89|9
1670886300000|2022-12-12 23:05:00|31.3|29.9|31.3|29.9|31.3|29.9|31.3|29.9|1
1670886600000|2022-12-12 23:10:00|31.31|29.91|31.31|29.91|31.32|29.92|31.31|29.91|3
1670886900000|2022-12-12 23:15:00|31.32|29.92|31.35|29.95|31.35|29.95|31.32|29.92|4
1670887200000|2022-12-12 23:20:00|31.34|29.94|31.34|29.94|31.36|29.96|31.34|29.94|7
1670887500000|2022-12-12 23:25:00|31.33|29.93|31.35|29.95|31.35|29.95|31.32|29.92|8
1670887800000|2022-12-12 23:30:00|31.34|29.94|31.34|29.94|31.34|29.94|31.33|29.93|3
1670888400000|2022-12-12 23:40:00|31.35|29.95|31.39|29.99|31.41|30.01|31.34|29.94|22
1670888700000|2022-12-12 23:45:00|31.4|30|31.37|29.97|31.4|30|31.37|29.97|6
1670889000000|2022-12-12 23:50:00|31.38|29.98|31.38|29.98|31.43|30.03|31.38|29.98|17
1670889300000|2022-12-12 23:55:00|31.39|29.99|31.4|30|31.4|30|31.39|29.99|2
1670889600000|2022-12-13 00:00:00|31.41|30.01|31.41|30.01|31.46|30.06|31.4|30|27
1670889900000|2022-12-13 00:05:00|31.4|30|31.35|29.95|31.4|30|31.35|29.95|19
1670890200000|2022-12-13 00:10:00|31.36|29.96|31.37|29.97|31.39|29.99|31.36|29.96|10
1670890500000|2022-12-13 00:15:00|31.38|29.98|31.36|29.96|31.4|30|31.36|29.96|11
1670890800000|2022-12-13 00:20:00|31.37|29.97|31.35|29.95|31.38|29.98|31.35|29.95|5
1670891100000|2022-12-13 00:25:00|31.34|29.94|31.34|29.94|31.35|29.95|31.33|29.93|7
1670891400000|2022-12-13 00:30:00|31.33|29.93|31.34|29.94|31.34|29.94|31.32|29.92|6
1670891700000|2022-12-13 00:35:00|31.35|29.95|31.35|29.95|31.36|29.96|31.35|29.95|3
1670892000000|2022-12-13 00:40:00|31.34|29.94|31.34|29.94|31.34|29.94|31.34|29.94|1
1670892300000|2022-12-13 00:45:00|31.33|29.93|31.3|29.9|31.33|29.93|31.3|29.9|6
1670892600000|2022-12-13 00:50:00|31.29|29.89|31.3|29.9|31.3|29.9|31.28|29.88|22
1670892900000|2022-12-13 00:55:00|31.29|29.89|31.3|29.9|31.32|29.92|31.29|29.89|6
1670893200000|2022-12-13 01:00:00|31.29|29.89|31.29|29.89|31.3|29.9|31.29|29.89|3
1670893500000|2022-12-13 01:05:00|31.3|29.9|31.32|29.92|31.32|29.92|31.3|29.9|3
1670893800000|2022-12-13 01:10:00|31.33|29.93|31.32|29.92|31.33|29.93|31.32|29.92|2
1670894100000|2022-12-13 01:15:00|31.34|29.94|31.31|29.91|31.34|29.94|31.31|29.91|4
1670894400000|2022-12-13 01:20:00|31.3|29.9|31.28|29.88|31.3|29.9|31.28|29.88|5
1670894700000|2022-12-13 01:25:00|31.29|29.89|31.3|29.9|31.3|29.9|31.29|29.89|2
1670895000000|2022-12-13 01:30:00|31.29|29.89|31.29|29.89|31.29|29.89|31.29|29.89|1
1670895300000|2022-12-13 01:35:00|31.28|29.88|31.23|29.83|31.29|29.89|31.22|29.82|16
1670895600000|2022-12-13 01:40:00|31.24|29.84|31.26|29.86|31.27|29.87|31.23|29.83|11
1670895900000|2022-12-13 01:45:00|31.27|29.87|31.26|29.86|31.27|29.87|31.25|29.85|10
1670896200000|2022-12-13 01:50:00|31.27|29.87|31.26|29.86|31.27|29.87|31.25|29.85|4
1670896500000|2022-12-13 01:55:00|31.25|29.85|31.26|29.86|31.26|29.86|31.24|29.84|4
1670896800000|2022-12-13 02:00:00|31.27|29.87|31.28|29.88|31.28|29.88|31.25|29.85|26
1670897400000|2022-12-13 02:10:00|31.27|29.87|31.22|29.82|31.27|29.87|31.21|29.81|14
1670897700000|2022-12-13 02:15:00|31.23|29.83|31.24|29.84|31.24|29.84|31.23|29.83|6
1670898000000|2022-12-13 02:20:00|31.23|29.83|31.18|29.78|31.23|29.83|31.17|29.77|14
1670898300000|2022-12-13 02:25:00|31.19|29.79|31.19|29.79|31.2|29.8|31.17|29.77|13
1670898600000|2022-12-13 02:30:00|31.18|29.78|31.2|29.8|31.2|29.8|31.17|29.77|11
1670898900000|2022-12-13 02:35:00|31.19|29.79|31.2|29.8|31.2|29.8|31.18|29.78|8
1670899200000|2022-12-13 02:40:00|31.19|29.79|31.18|29.78|31.2|29.8|31.18|29.78|12
1670899800000|2022-12-13 02:50:00|31.19|29.79|31.2|29.8|31.21|29.81|31.19|29.79|6
1670900100000|2022-12-13 02:55:00|31.19|29.79|31.2|29.8|31.2|29.8|31.19|29.79|2
1670900400000|2022-12-13 03:00:00|31.19|29.79|31.2|29.8|31.2|29.8|31.19|29.79|2
1670900700000|2022-12-13 03:05:00|31.21|29.81|31.19|29.79|31.21|29.81|31.19|29.79|5
1670901000000|2022-12-13 03:10:00|31.18|29.78|31.21|29.81|31.21|29.81|31.18|29.78|6
1670901300000|2022-12-13 03:15:00|31.2|29.8|31.21|29.81|31.21|29.81|31.2|29.8|2
1670901600000|2022-12-13 03:20:00|31.2|29.8|31.2|29.8|31.2|29.8|31.2|29.8|1
1670902200000|2022-12-13 03:30:00|31.19|29.79|31.2|29.8|31.2|29.8|31.18|29.78|4
1670902500000|2022-12-13 03:35:00|31.21|29.81|31.19|29.79|31.21|29.81|31.18|29.78|11
1670902800000|2022-12-13 03:40:00|31.18|29.78|31.18|29.78|31.19|29.79|31.17|29.77|5
1670903400000|2022-12-13 03:50:00|31.17|29.77|31.11|29.71|31.17|29.77|31.11|29.71|9
1670903700000|2022-12-13 03:55:00|31.1|29.7|31.12|29.72|31.12|29.72|31.1|29.7|7
1670904000000|2022-12-13 04:00:00|31.11|29.71|30.97|29.57|31.11|29.71|30.97|29.57|41
1670904300000|2022-12-13 04:05:00|30.96|29.56|31.01|29.61|31.01|29.61|30.94|29.54|20
1670904600000|2022-12-13 04:10:00|31.02|29.62|31.05|29.65|31.05|29.65|31.01|29.61|20
1670904900000|2022-12-13 04:15:00|31.04|29.64|31.05|29.65|31.06|29.66|31.03|29.63|18
1670905200000|2022-12-13 04:20:00|31.04|29.64|31.06|29.66|31.06|29.66|31.04|29.64|5
1670905500000|2022-12-13 04:25:00|31.07|29.67|31.07|29.67|31.07|29.67|31.07|29.67|1
1670905800000|2022-12-13 04:30:00|31.08|29.68|31.07|29.67|31.08|29.68|31.07|29.67|2
1670906100000|2022-12-13 04:35:00|31.08|29.68|31.07|29.67|31.08|29.68|31.07|29.67|2
1670906400000|2022-12-13 04:40:00|31.06|29.66|31.06|29.66|31.06|29.66|31.06|29.66|1
1670906700000|2022-12-13 04:45:00|31.07|29.67|31.06|29.66|31.07|29.67|31.06|29.66|10
1670907000000|2022-12-13 04:50:00|31.07|29.67|31.06|29.66|31.07|29.67|31.06|29.66|2
1670907300000|2022-12-13 04:55:00|31.07|29.67|31.07|29.67|31.07|29.67|31.07|29.67|1
1670907600000|2022-12-13 05:00:00|31.06|29.66|31.02|29.62|31.07|29.67|31.02|29.62|11
1670907900000|2022-12-13 05:05:00|31.03|29.63|31.04|29.64|31.04|29.64|31.03|29.63|4
1670908200000|2022-12-13 05:10:00|31.05|29.65|31.05|29.65|31.05|29.65|31.05|29.65|1
1670908500000|2022-12-13 05:15:00|31.06|29.66|31.04|29.64|31.06|29.66|31.04|29.64|3
1670908800000|2022-12-13 05:20:00|31.03|29.63|31.06|29.66|31.06|29.66|31.03|29.63|4
1670909100000|2022-12-13 05:25:00|31.05|29.65|31.06|29.66|31.06|29.66|31.05|29.65|2
1670909400000|2022-12-13 05:30:00|31.05|29.65|31.03|29.63|31.06|29.66|31.03|29.63|7
1670909700000|2022-12-13 05:35:00|31.02|29.62|31.02|29.62|31.02|29.62|31|29.6|7
1670910000000|2022-12-13 05:40:00|31.01|29.61|31.05|29.65|31.05|29.65|31.01|29.61|7
1670910300000|2022-12-13 05:45:00|31.06|29.66|31.07|29.67|31.07|29.67|31.06|29.66|6
1670910600000|2022-12-13 05:50:00|31.08|29.68|31.1|29.7|31.1|29.7|31.08|29.68|3
1670910900000|2022-12-13 05:55:00|31.09|29.69|31.13|29.73|31.14|29.74|31.07|29.67|10
1670911200000|2022-12-13 06:00:00|31.12|29.72|31.1|29.7|31.12|29.72|31.1|29.7|3
1670911800000|2022-12-13 06:10:00|31.09|29.69|31.11|29.71|31.11|29.71|31.09|29.69|3
1670912100000|2022-12-13 06:15:00|31.12|29.72|31.12|29.72|31.12|29.72|31.11|29.71|3
1670912400000|2022-12-13 06:20:00|31.13|29.73|31.15|29.75|31.15|29.75|31.13|29.73|3
1670912700000|2022-12-13 06:25:00|31.16|29.76|31.16|29.76|31.16|29.76|31.16|29.76|1
1670913000000|2022-12-13 06:30:00|31.17|29.77|31.18|29.78|31.18|29.78|31.17|29.77|2
1670913300000|2022-12-13 06:35:00|31.19|29.79|31.2|29.8|31.2|29.8|31.18|29.78|6
1670913600000|2022-12-13 06:40:00|31.19|29.79|31.09|29.69|31.2|29.8|31.05|29.65|43
1670913900000|2022-12-13 06:45:00|31.08|29.68|31.11|29.71|31.12|29.72|31.05|29.65|26
1670914200000|2022-12-13 06:50:00|31.1|29.7|31.08|29.68|31.12|29.72|31.08|29.68|15
1670914500000|2022-12-13 06:55:00|31.09|29.69|31.04|29.64|31.1|29.7|31.03|29.63|22
1670914800000|2022-12-13 07:00:00|31.03|29.63|30.88|29.48|31.03|29.63|30.84|29.44|80
1670915100000|2022-12-13 07:05:00|30.87|29.47|30.9|29.5|30.91|29.51|30.86|29.46|40
1670915400000|2022-12-13 07:10:00|30.89|29.49|30.79|29.39|30.9|29.5|30.78|29.38|53
1670915700000|2022-12-13 07:15:00|30.78|29.38|30.69|29.29|30.85|29.45|30.66|29.26|98
1670916000000|2022-12-13 07:20:00|30.7|29.3|30.71|29.31|30.72|29.32|30.66|29.26|78
1670916300000|2022-12-13 07:25:00|30.7|29.3|30.84|29.44|30.84|29.44|30.68|29.28|43
1670916600000|2022-12-13 07:30:00|30.83|29.43|30.85|29.45|30.86|29.46|30.82|29.42|25
1670916900000|2022-12-13 07:35:00|30.84|29.44|30.86|29.46|30.88|29.48|30.84|29.44|15
1670917200000|2022-12-13 07:40:00|30.87|29.47|30.95|29.55|30.96|29.56|30.86|29.46|37
1670917500000|2022-12-13 07:45:00|30.96|29.56|31.03|29.63|31.03|29.63|30.94|29.54|41
1670917800000|2022-12-13 07:50:00|31.04|29.64|31.02|29.62|31.05|29.65|31.02|29.62|11
1670918100000|2022-12-13 07:55:00|31.01|29.61|30.98|29.58|31.01|29.61|30.98|29.58|12
1670918400000|2022-12-13 08:00:00|30.97|29.57|30.94|29.54|30.98|29.58|30.91|29.51|30
1670918700000|2022-12-13 08:05:00|30.93|29.53|30.91|29.51|30.93|29.53|30.9|29.5|7
1670919000000|2022-12-13 08:10:00|30.92|29.52|30.93|29.53|30.93|29.53|30.92|29.52|2
1670919300000|2022-12-13 08:15:00|30.94|29.54|30.96|29.56|30.96|29.56|30.94|29.54|3
1670919600000|2022-12-13 08:20:00|30.95|29.55|30.98|29.58|30.99|29.59|30.95|29.55|18
1670920200000|2022-12-13 08:30:00|30.97|29.57|30.98|29.58|30.98|29.58|30.97|29.57|4
1670920500000|2022-12-13 08:35:00|30.97|29.57|30.95|29.55|30.97|29.57|30.95|29.55|7
1670920800000|2022-12-13 08:40:00|30.96|29.56|30.95|29.55|30.96|29.56|30.95|29.55|2
1670921100000|2022-12-13 08:45:00|30.94|29.54|30.88|29.48|30.94|29.54|30.88|29.48|7
1670921400000|2022-12-13 08:50:00|30.89|29.49|30.87|29.47|30.9|29.5|30.87|29.47|7
1670921700000|2022-12-13 08:55:00|30.86|29.46|30.8|29.4|30.87|29.47|30.8|29.4|21
1670922000000|2022-12-13 09:00:00|30.79|29.39|30.8|29.4|30.8|29.4|30.76|29.36|22
1670922300000|2022-12-13 09:05:00|30.81|29.41|30.85|29.45|30.85|29.45|30.8|29.4|6
1670922600000|2022-12-13 09:10:00|30.86|29.46|30.92|29.52|30.92|29.52|30.86|29.46|16
1670922900000|2022-12-13 09:15:00|30.93|29.53|30.96|29.56|30.96|29.56|30.92|29.52|6
1670923200000|2022-12-13 09:20:00|30.97|29.57|30.95|29.55|30.98|29.58|30.95|29.55|17
1670923500000|2022-12-13 09:25:00|30.94|29.54|31|29.6|31|29.6|30.94|29.54|13
1670923800000|2022-12-13 09:30:00|31.01|29.61|31.01|29.61|31.02|29.62|31|29.6|9
1670924100000|2022-12-13 09:35:00|31.02|29.62|31.1|29.7|31.1|29.7|31.02|29.62|12
1670924400000|2022-12-13 09:40:00|31.09|29.69|31.07|29.67|31.1|29.7|31.07|29.67|13
1670924700000|2022-12-13 09:45:00|31.08|29.68|31.09|29.69|31.09|29.69|31.07|29.67|6
1670925000000|2022-12-13 09:50:00|31.1|29.7|31.15|29.75|31.19|29.79|31.1|29.7|17
1670925300000|2022-12-13 09:55:00|31.16|29.76|31.33|29.93|31.43|30.03|31.16|29.76|98
1670925600000|2022-12-13 10:00:00|31.34|29.94|31.35|29.95|31.42|30.02|31.27|29.87|157
1670925900000|2022-12-13 10:05:00|31.36|29.96|31.34|29.94|31.46|30.06|31.34|29.94|93
1670926200000|2022-12-13 10:10:00|31.33|29.93|31.3|29.9|31.34|29.94|31.28|29.88|62
1670926500000|2022-12-13 10:15:00|31.31|29.91|31.29|29.89|31.34|29.94|31.28|29.88|23
1670926800000|2022-12-13 10:20:00|31.28|29.88|31.31|29.91|31.31|29.91|31.28|29.88|16
1670927100000|2022-12-13 10:25:00|31.32|29.92|31.33|29.93|31.34|29.94|31.32|29.92|22
1670927400000|2022-12-13 10:30:00|31.34|29.94|31.33|29.93|31.34|29.94|31.31|29.91|12
1670927700000|2022-12-13 10:35:00|31.34|29.94|31.33|29.93|31.35|29.95|31.32|29.92|10
1670928000000|2022-12-13 10:40:00|31.34|29.94|31.39|29.99|31.42|30.02|31.34|29.94|15
1670928300000|2022-12-13 10:45:00|31.4|30|31.27|29.87|31.41|30.01|31.27|29.87|26
1670928600000|2022-12-13 10:50:00|31.28|29.88|31.29|29.89|31.29|29.89|31.26|29.86|18
1670928900000|2022-12-13 10:55:00|31.3|29.9|31.31|29.91|31.34|29.94|31.3|29.9|17
1670929200000|2022-12-13 11:00:00|31.32|29.92|31.35|29.95|31.36|29.96|31.32|29.92|16
1670929500000|2022-12-13 11:05:00|31.33|29.93|31.32|29.92|31.34|29.94|31.31|29.91|14
1670929800000|2022-12-13 11:10:00|31.33|29.93|31.38|29.98|31.38|29.98|31.33|29.93|16
1670930100000|2022-12-13 11:15:00|31.39|29.99|31.44|30.04|31.44|30.04|31.39|29.99|20
1670930400000|2022-12-13 11:20:00|31.43|30.03|31.48|30.08|31.51|30.11|31.42|30.02|26
1670930700000|2022-12-13 11:25:00|31.49|30.09|31.45|30.05|31.49|30.09|31.44|30.04|17
1670931000000|2022-12-13 11:30:00|31.46|30.06|31.46|30.06|31.49|30.09|31.45|30.05|14
1670931300000|2022-12-13 11:35:00|31.47|30.07|31.5|30.1|31.5|30.1|31.47|30.07|14
1670931600000|2022-12-13 11:40:00|31.51|30.11|31.53|30.13|31.55|30.15|31.51|30.11|27
1670931900000|2022-12-13 11:45:00|31.52|30.12|31.53|30.13|31.54|30.14|31.52|30.12|6
1670932200000|2022-12-13 11:50:00|31.52|30.12|31.52|30.12|31.53|30.13|31.51|30.11|5
1670932500000|2022-12-13 11:55:00|31.51|30.11|31.54|30.14|31.54|30.14|31.51|30.11|6
1670932800000|2022-12-13 12:00:00|31.55|30.15|31.56|30.16|31.57|30.17|31.55|30.15|6
1670933100000|2022-12-13 12:05:00|31.57|30.17|31.54|30.14|31.57|30.17|31.54|30.14|8
1670933400000|2022-12-13 12:10:00|31.55|30.15|31.5|30.1|31.56|30.16|31.49|30.09|10
1670933700000|2022-12-13 12:15:00|31.49|30.09|31.51|30.11|31.52|30.12|31.49|30.09|5
1670934000000|2022-12-13 12:20:00|31.52|30.12|31.45|30.05|31.56|30.16|31.45|30.05|42
1670934300000|2022-12-13 12:25:00|31.46|30.06|31.46|30.06|31.5|30.1|31.45|30.05|35
1670934600000|2022-12-13 12:30:00|31.47|30.07|31.5|30.1|31.5|30.1|31.46|30.06|31
1670934900000|2022-12-13 12:35:00|31.51|30.11|31.49|30.09|31.51|30.11|31.49|30.09|19
1670935200000|2022-12-13 12:40:00|31.5|30.1|31.51|30.11|31.52|30.12|31.49|30.09|12
1670935500000|2022-12-13 12:45:00|31.52|30.12|31.54|30.14|31.56|30.16|31.52|30.12|15
1670935800000|2022-12-13 12:50:00|31.53|30.13|31.49|30.09|31.54|30.14|31.49|30.09|27
1670936100000|2022-12-13 12:55:00|31.48|30.08|31.44|30.04|31.48|30.08|31.41|30.01|47
1670936400000|2022-12-13 13:00:00|31.45|30.05|31.37|29.97|31.45|30.05|31.36|29.96|29
1670936700000|2022-12-13 13:05:00|31.38|29.98|31.43|30.03|31.43|30.03|31.37|29.97|23
1670937000000|2022-12-13 13:10:00|31.44|30.04|31.46|30.06|31.46|30.06|31.44|30.04|7
1670937300000|2022-12-13 13:15:00|31.45|30.05|31.56|30.16|31.56|30.16|31.45|30.05|28
1670937600000|2022-12-13 13:20:00|31.57|30.17|31.53|30.13|31.7|30.3|31.48|30.08|279
1670937900000|2022-12-13 13:25:00|31.52|30.12|31.27|30.57|31.61|30.58|31.22|30.1|170
1670938200000|2022-12-13 13:30:00|31.64|30.24|31.73|31.03|32.11|31.06|31.35|30.24|503
1670938500000|2022-12-13 13:35:00|31.76|31.06|31.72|31.02|32.08|31.06|31.61|30.57|206
1670938800000|2022-12-13 13:40:00|31.71|31.01|31.79|31.09|32.16|31.1|31.7|30.66|189
1670939100000|2022-12-13 13:45:00|32.15|30.75|31.93|31.23|32.29|31.23|31.8|30.75|97
1670939400000|2022-12-13 13:50:00|32.29|30.89|32.19|30.79|32.29|31.23|31.83|30.79|55
1670939700000|2022-12-13 13:55:00|32.2|30.8|32.27|30.87|32.32|31.25|31.9|30.8|55
1670940000000|2022-12-13 14:00:00|32.28|30.88|32.38|30.98|32.42|31.36|31.97|30.88|92
1670940300000|2022-12-13 14:05:00|32.02|31.32|32.34|30.94|32.38|31.33|31.96|30.91|58
1670940600000|2022-12-13 14:10:00|32.35|30.95|32.45|31.05|32.45|31.38|32.04|30.95|25
1670940900000|2022-12-13 14:15:00|32.46|31.06|32.5|31.1|32.53|31.49|32.1|31.05|45
1670941200000|2022-12-13 14:20:00|32.51|31.11|32.14|31.44|32.59|31.52|32.14|31.09|66
1670941500000|2022-12-13 14:25:00|32.48|31.08|32.02|31.32|32.5|31.44|32.01|30.97|63
1670941800000|2022-12-13 14:30:00|32.38|30.98|31.88|31.18|32.38|31.35|31.87|30.84|73
1670942100000|2022-12-13 14:35:00|31.89|31.19|32.19|30.79|32.25|31.22|31.81|30.76|61
1670942400000|2022-12-13 14:40:00|32.2|30.8|32.25|30.85|32.25|31.2|31.89|30.8|25
1670942700000|2022-12-13 14:45:00|31.9|31.2|32.3|30.9|32.31|31.22|31.9|30.86|21
1670943000000|2022-12-13 14:50:00|32.29|30.89|31.94|31.24|32.3|31.24|31.93|30.88|26
1670943300000|2022-12-13 14:55:00|32.3|30.9|31.91|31.21|32.3|31.24|31.91|30.87|72
1670943600000|2022-12-13 15:00:00|31.92|31.22|31.91|31.21|32.28|31.24|31.9|30.85|38
1670943900000|2022-12-13 15:05:00|32.26|30.86|31.89|31.19|32.26|31.21|31.81|30.77|51
1670944200000|2022-12-13 15:10:00|32.24|30.84|31.86|31.16|32.24|31.19|31.84|30.79|18
1670944500000|2022-12-13 15:15:00|32.2|30.8|32.12|30.72|32.2|31.13|31.77|30.71|36
1670944800000|2022-12-13 15:20:00|31.77|31.07|32.08|30.68|32.13|31.1|31.74|30.68|29
1670945100000|2022-12-13 15:25:00|32.07|30.67|31.74|31.04|32.12|31.09|31.72|30.66|29
1670945400000|2022-12-13 15:30:00|31.73|31.03|31.73|31.03|32.1|31.05|31.7|30.66|42
1670945700000|2022-12-13 15:35:00|32.09|30.69|31.73|31.03|32.11|31.06|31.71|30.67|45
1670946000000|2022-12-13 15:40:00|31.72|31.02|31.73|31.03|32.08|31.04|31.72|30.66|16
1670946300000|2022-12-13 15:45:00|32.07|30.67|32.01|30.61|32.07|30.67|32.01|30.61|6
1670946600000|2022-12-13 15:50:00|31.67|30.97|31.65|30.95|32.04|30.98|31.65|30.6|27
1670946900000|2022-12-13 15:55:00|32.01|30.61|32|30.6|32.01|30.96|31.66|30.6|13
1670947200000|2022-12-13 16:00:00|31.66|30.96|31.7|31|32.06|31|31.66|30.61|35
1670947500000|2022-12-13 16:05:00|32.05|30.65|31.7|31|32.07|31.01|31.7|30.65|24
1670947800000|2022-12-13 16:10:00|32.05|30.65|31.74|31.04|32.08|31.04|31.7|30.65|13
1670948100000|2022-12-13 16:15:00|32.09|30.69|32.09|30.69|32.1|31.06|31.74|30.69|10
1670948400000|2022-12-13 16:20:00|32.08|30.68|31.72|31.02|32.08|31.03|31.72|30.68|3
1670948700000|2022-12-13 16:25:00|32.07|30.67|31.76|31.06|32.11|31.06|31.72|30.67|20
1670949000000|2022-12-13 16:30:00|31.77|31.07|32.16|30.76|32.16|31.12|31.76|30.73|33
1670949300000|2022-12-13 16:35:00|31.81|31.11|32.14|30.74|32.16|31.12|31.77|30.71|38
1670949600000|2022-12-13 16:40:00|31.79|31.09|31.79|31.09|32.14|31.09|31.77|30.71|16
1670949900000|2022-12-13 16:45:00|32.13|30.73|32.06|30.66|32.13|31.06|31.71|30.66|29
1670950200000|2022-12-13 16:50:00|31.72|31.02|31.68|30.98|32.07|31.02|31.66|30.61|25
1670950500000|2022-12-13 16:55:00|31.67|30.97|32.05|30.65|32.05|30.99|31.65|30.59|58
1670950800000|2022-12-13 17:00:00|31.7|31|32.08|30.68|32.08|31.03|31.69|30.65|18
1670951100000|2022-12-13 17:05:00|31.73|31.03|32.06|30.66|32.09|31.04|31.71|30.66|22
1670951400000|2022-12-13 17:10:00|32.05|30.65|31.66|30.96|32.06|30.99|31.65|30.6|21
1670951700000|2022-12-13 17:15:00|32|30.6|31.94|30.54|32|30.95|31.6|30.54|50
1670952000000|2022-12-13 17:20:00|31.6|30.9|31.56|30.86|32.01|30.95|31.56|30.5|48
1670952300000|2022-12-13 17:25:00|31.55|30.85|31.82|30.42|31.9|30.86|31.47|30.42|28
1670952600000|2022-12-13 17:30:00|31.47|30.77|31.8|30.4|31.84|30.8|31.46|30.4|36
1670952900000|2022-12-13 17:35:00|31.79|30.39|31.43|30.73|31.8|30.76|31.43|30.36|26
1670953200000|2022-12-13 17:40:00|31.77|30.37|31.69|30.29|31.77|30.73|31.36|30.29|50
1670953500000|2022-12-13 17:45:00|31.7|30.3|31.52|30.12|31.7|30.67|31.18|30.11|58
1670953800000|2022-12-13 17:50:00|31.17|30.47|31.44|30.04|31.54|30.51|31.1|30.04|84
1670954100000|2022-12-13 17:55:00|31.09|30.39|31.14|30.44|31.49|30.44|31.09|30.04|81
1670954400000|2022-12-13 18:00:00|31.48|30.08|31.27|30.57|31.62|30.58|31.12|30.07|82
1670954700000|2022-12-13 18:05:00|31.28|30.58|31.26|30.56|31.63|30.58|31.24|30.19|38
1670955000000|2022-12-13 18:10:00|31.27|30.57|31.26|30.56|31.27|30.57|31.26|30.56|4
1670955300000|2022-12-13 18:15:00|31.6|30.2|31.32|30.62|31.67|30.63|31.23|30.18|51
1670955600000|2022-12-13 18:20:00|31.65|30.25|31.67|30.27|31.67|30.61|31.27|30.23|29
1670955900000|2022-12-13 18:25:00|31.68|30.28|31.31|30.61|31.69|30.63|31.29|30.25|26
1670956200000|2022-12-13 18:30:00|31.32|30.62|31.32|30.62|31.67|30.63|31.31|30.26|42
1670956500000|2022-12-13 18:35:00|31.66|30.26|31.66|30.26|31.67|30.62|31.32|30.26|13
1670956800000|2022-12-13 18:40:00|31.65|30.25|31.3|30.6|31.65|30.6|31.29|30.25|4
1670957100000|2022-12-13 18:45:00|31.64|30.24|31.23|30.53|31.64|30.58|31.22|30.17|27
1670957400000|2022-12-13 18:50:00|31.58|30.18|31.54|30.14|31.58|30.53|31.19|30.14|15
1670957700000|2022-12-13 18:55:00|31.19|30.49|31.6|30.2|31.6|30.5|31.19|30.15|8
1670958000000|2022-12-13 19:00:00|31.25|30.55|31.64|30.24|31.64|30.58|31.25|30.2|17
1670958300000|2022-12-13 19:05:00|31.28|30.58|31.24|30.54|31.63|30.58|31.24|30.2|11
1670958600000|2022-12-13 19:10:00|31.59|30.19|31.59|30.19|31.59|30.54|31.23|30.19|11
1670958900000|2022-12-13 19:15:00|31.24|30.54|31.24|30.54|31.59|30.54|31.24|30.19|3
1670959200000|2022-12-13 19:20:00|31.59|30.19|31.61|30.21|31.61|30.21|31.59|30.19|4
1670959500000|2022-12-13 19:25:00|31.62|30.22|31.63|30.23|31.63|30.58|31.28|30.22|4
1670959800000|2022-12-13 19:30:00|31.28|30.58|31.63|30.23|31.63|30.58|31.28|30.23|6
1670960100000|2022-12-13 19:35:00|31.64|30.24|31.71|30.31|31.71|30.66|31.29|30.24|31
1670960400000|2022-12-13 19:40:00|31.36|30.66|31.39|30.69|31.76|30.7|31.36|30.31|32
1670960700000|2022-12-13 19:45:00|31.75|30.35|31.74|30.34|31.76|30.71|31.39|30.34|32
1670961000000|2022-12-13 19:50:00|31.73|30.33|31.69|30.29|31.73|30.68|31.35|30.29|10
1670961300000|2022-12-13 19:55:00|31.35|30.65|31.37|30.67|31.72|30.67|31.35|30.29|13
1670961600000|2022-12-13 20:00:00|31.72|30.32|31.39|30.69|31.75|30.69|31.36|30.3|16
1670961900000|2022-12-13 20:05:00|31.75|30.35|31.44|30.74|31.79|30.75|31.39|30.35|12
1670962200000|2022-12-13 20:10:00|31.45|30.75|31.43|30.73|31.82|30.77|31.41|30.36|38
1670962500000|2022-12-13 20:15:00|31.78|30.38|31.44|30.74|31.8|30.75|31.43|30.38|11
1670962800000|2022-12-13 20:20:00|31.79|30.39|31.43|30.73|31.8|30.75|31.42|30.38|39
1670963100000|2022-12-13 20:25:00|31.44|30.74|31.43|30.73|31.44|30.74|31.43|30.73|6
1670963400000|2022-12-13 20:30:00|31.79|30.39|31.44|30.74|31.8|30.76|31.43|30.39|10
1670963700000|2022-12-13 20:35:00|31.79|30.39|31.42|30.72|31.79|30.75|31.41|30.35|15
1670964000000|2022-12-13 20:40:00|31.76|30.36|31.46|30.76|31.76|30.76|31.41|30.36|9
1670964300000|2022-12-13 20:45:00|31.8|30.4|31.44|30.74|31.82|30.76|31.44|30.39|25
1670964600000|2022-12-13 20:50:00|31.8|30.4|31.45|30.75|31.8|30.75|31.45|30.4|2
1670964900000|2022-12-13 20:55:00|31.79|30.39|31.77|30.37|31.79|30.75|31.45|30.36|11
1670965200000|2022-12-13 21:00:00|31.43|30.73|31.79|30.39|31.79|30.74|31.43|30.39|7
1670965500000|2022-12-13 21:05:00|31.44|30.74|31.46|30.76|31.8|30.76|31.44|30.4|17
1670965800000|2022-12-13 21:10:00|31.81|30.41|31.46|30.76|31.82|30.76|31.45|30.41|19
1670966100000|2022-12-13 21:15:00|31.82|30.42|31.84|30.44|31.84|30.79|31.46|30.42|15
1670966400000|2022-12-13 21:20:00|31.83|30.43|31.45|30.75|31.83|30.77|31.45|30.4|31
1670966700000|2022-12-13 21:25:00|31.44|30.74|31.44|30.74|31.45|30.75|31.44|30.74|3
1670967000000|2022-12-13 21:30:00|31.8|30.4|31.46|30.76|31.8|30.76|31.44|30.4|4
1670967300000|2022-12-13 21:35:00|31.45|30.75|31.45|30.75|31.8|30.75|31.42|30.38|10
1670967600000|2022-12-13 21:40:00|31.44|30.74|31.47|30.77|31.81|30.77|31.44|30.4|7
1670967900000|2022-12-13 21:45:00|31.46|30.76|31.83|30.43|31.83|30.77|31.45|30.42|6
1670968200000|2022-12-13 21:50:00|31.82|30.42|31.82|30.42|31.82|30.42|31.81|30.41|5
1670968500000|2022-12-13 21:55:00|31.81|30.41|31.86|30.46|31.86|30.46|31.81|30.41|10
1670968800000|2022-12-13 22:00:00|31.85|30.45|31.85|30.45|31.85|30.45|31.83|30.43|11
1670969100000|2022-12-13 22:05:00|31.86|30.46|31.84|30.44|31.86|30.46|31.83|30.43|7
1670969400000|2022-12-13 22:10:00|31.85|30.45|31.82|30.42|31.85|30.45|31.81|30.41|22
1670969700000|2022-12-13 22:15:00|31.81|30.41|31.8|30.4|31.81|30.41|31.8|30.4|2
1670970000000|2022-12-13 22:20:00|31.79|30.39|31.78|30.38|31.79|30.39|31.77|30.37|12
1670970600000|2022-12-13 22:30:00|31.8|30.4|31.8|30.4|31.81|30.41|31.8|30.4|5
1670971200000|2022-12-13 22:40:00|31.79|30.39|31.78|30.38|31.79|30.39|31.78|30.38|6
1670971500000|2022-12-13 22:45:00|31.79|30.39|31.83|30.43|31.83|30.43|31.78|30.38|7
1670971800000|2022-12-13 22:50:00|31.84|30.44|31.84|30.44|31.84|30.44|31.84|30.44|1
1670972100000|2022-12-13 22:55:00|31.83|30.43|31.83|30.43|31.84|30.44|31.83|30.43|7
1670972400000|2022-12-13 23:00:00|31.84|30.44|31.83|30.43|31.84|30.44|31.81|30.41|8
1670972700000|2022-12-13 23:05:00|31.84|30.44|31.83|30.43|31.86|30.46|31.83|30.43|6
1670973000000|2022-12-13 23:10:00|31.84|30.44|31.84|30.44|31.86|30.46|31.84|30.44|7
1670973300000|2022-12-13 23:15:00|31.85|30.45|31.89|30.49|31.89|30.49|31.84|30.44|9
1670973600000|2022-12-13 23:20:00|31.88|30.48|31.9|30.5|31.9|30.5|31.88|30.48|3
1670973900000|2022-12-13 23:25:00|31.89|30.49|31.9|30.5|31.91|30.51|31.87|30.47|16
1670974200000|2022-12-13 23:30:00|31.89|30.49|31.91|30.51|31.92|30.52|31.86|30.46|16
1670974500000|2022-12-13 23:35:00|31.9|30.5|31.9|30.5|31.92|30.52|31.9|30.5|6
1670974800000|2022-12-13 23:40:00|31.89|30.49|31.89|30.49|31.9|30.5|31.89|30.49|13
1670975100000|2022-12-13 23:45:00|31.88|30.48|31.89|30.49|31.9|30.5|31.87|30.47|8
1670975400000|2022-12-13 23:50:00|31.9|30.5|31.95|30.55|31.95|30.55|31.9|30.5|10
1670975700000|2022-12-13 23:55:00|31.96|30.56|32.09|30.69|32.09|30.69|31.96|30.56|25
1670976000000|2022-12-14 00:00:00|32.08|30.68|32.2|30.8|32.25|30.85|32.08|30.68|49
1670976300000|2022-12-14 00:05:00|32.19|30.79|32.18|30.78|32.2|30.8|32.15|30.75|27
1670976600000|2022-12-14 00:10:00|32.19|30.79|32.21|30.81|32.21|30.81|32.14|30.74|19
1670976900000|2022-12-14 00:15:00|32.22|30.82|32.15|30.75|32.24|30.84|32.15|30.75|20
1670977200000|2022-12-14 00:20:00|32.16|30.76|32.11|30.71|32.16|30.76|32.09|30.69|14
1670977500000|2022-12-14 00:25:00|32.12|30.72|32.14|30.74|32.14|30.74|32.1|30.7|15
1670977800000|2022-12-14 00:30:00|32.15|30.75|32.2|30.8|32.24|30.84|32.15|30.75|21
1670978100000|2022-12-14 00:35:00|32.19|30.79|32.17|30.77|32.2|30.8|32.17|30.77|11
1670978400000|2022-12-14 00:40:00|32.18|30.78|32.21|30.81|32.23|30.83|32.17|30.77|22
1670978700000|2022-12-14 00:45:00|32.2|30.8|32.13|30.73|32.2|30.8|32.12|30.72|37
1670979000000|2022-12-14 00:50:00|32.14|30.74|32.15|30.75|32.15|30.75|32.12|30.72|6
1670979300000|2022-12-14 00:55:00|32.16|30.76|32.17|30.77|32.2|30.8|32.16|30.76|12
1670979600000|2022-12-14 01:00:00|32.18|30.78|32.13|30.73|32.2|30.8|32.1|30.7|29
1670979900000|2022-12-14 01:05:00|32.12|30.72|32.13|30.73|32.14|30.74|32.12|30.72|10
1670980200000|2022-12-14 01:10:00|32.14|30.74|32.17|30.77|32.17|30.77|32.14|30.74|10
1670980500000|2022-12-14 01:15:00|32.16|30.76|32.13|30.73|32.16|30.76|32.1|30.7|17
1670980800000|2022-12-14 01:20:00|32.12|30.72|32.15|30.75|32.15|30.75|32.12|30.72|8
1670981100000|2022-12-14 01:25:00|32.14|30.74|32.14|30.74|32.14|30.74|32.13|30.73|3
1670981400000|2022-12-14 01:30:00|32.15|30.75|32.14|30.74|32.15|30.75|32.14|30.74|6
1670981700000|2022-12-14 01:35:00|32.15|30.75|32.15|30.75|32.15|30.75|32.15|30.75|1
1670982000000|2022-12-14 01:40:00|32.14|30.74|32.14|30.74|32.14|30.74|32.14|30.74|1
1670982300000|2022-12-14 01:45:00|32.15|30.75|32.15|30.75|32.16|30.76|32.14|30.74|7
1670982600000|2022-12-14 01:50:00|32.14|30.74|32.15|30.75|32.15|30.75|32.14|30.74|4
1670982900000|2022-12-14 01:55:00|32.16|30.76|32.15|30.75|32.16|30.76|32.15|30.75|2
1670983200000|2022-12-14 02:00:00|32.14|30.74|32.14|30.74|32.15|30.75|32.13|30.73|7
1670983800000|2022-12-14 02:10:00|32.15|30.75|32.13|30.73|32.15|30.75|32.13|30.73|3
1670984100000|2022-12-14 02:15:00|32.12|30.72|32.09|30.69|32.13|30.73|32.09|30.69|8
1670984400000|2022-12-14 02:20:00|32.1|30.7|32.1|30.7|32.11|30.71|32.1|30.7|3
1670984700000|2022-12-14 02:25:00|32.09|30.69|32.1|30.7|32.11|30.71|32.09|30.69|6
1670985000000|2022-12-14 02:30:00|32.09|30.69|32.08|30.68|32.09|30.69|32.08|30.68|2
1670985300000|2022-12-14 02:35:00|32.07|30.67|32.07|30.67|32.09|30.69|32.07|30.67|5
1670985600000|2022-12-14 02:40:00|32.06|30.66|32.01|30.61|32.07|30.67|31.99|30.59|21
1670985900000|2022-12-14 02:45:00|32|30.6|32|30.6|32.01|30.61|31.99|30.59|5
1670986200000|2022-12-14 02:50:00|31.99|30.59|32.01|30.61|32.01|30.61|31.97|30.57|15
1670986500000|2022-12-14 02:55:00|32|30.6|32|30.6|32.01|30.61|32|30.6|3
1670986800000|2022-12-14 03:00:00|32.01|30.61|32.03|30.63|32.03|30.63|31.98|30.58|15
1670987100000|2022-12-14 03:05:00|32.04|30.64|32.06|30.66|32.07|30.67|32.04|30.64|5
1670987400000|2022-12-14 03:10:00|32.07|30.67|32.07|30.67|32.09|30.69|32.07|30.67|11
1670987700000|2022-12-14 03:15:00|32.08|30.68|32.08|30.68|32.09|30.69|32.07|30.67|7
1670988000000|2022-12-14 03:20:00|32.09|30.69|32.05|30.65|32.1|30.7|32.05|30.65|9
1670988300000|2022-12-14 03:25:00|32.04|30.64|32.01|30.61|32.04|30.64|32.01|30.61|4
1670988600000|2022-12-14 03:30:00|32.02|30.62|32.01|30.61|32.04|30.64|31.98|30.58|32
1670988900000|2022-12-14 03:35:00|32|30.6|31.99|30.59|32|30.6|31.99|30.59|2
1670989200000|2022-12-14 03:40:00|32|30.6|32|30.6|32|30.6|31.99|30.59|7
1670989500000|2022-12-14 03:45:00|31.99|30.59|31.99|30.59|31.99|30.59|31.99|30.59|1
1670989800000|2022-12-14 03:50:00|32|30.6|32|30.6|32|30.6|32|30.6|1
1670990100000|2022-12-14 03:55:00|31.99|30.59|32|30.6|32|30.6|31.99|30.59|4
1670990400000|2022-12-14 04:00:00|32.01|30.61|32|30.6|32.01|30.61|32|30.6|2
1670990700000|2022-12-14 04:05:00|31.99|30.59|31.99|30.59|31.99|30.59|31.99|30.59|1
1670991000000|2022-12-14 04:10:00|32|30.6|31.99|30.59|32|30.6|31.99|30.59|10
1670991300000|2022-12-14 04:15:00|32|30.6|31.96|30.56|32|30.6|31.95|30.55|13
1670991600000|2022-12-14 04:20:00|31.95|30.55|31.95|30.55|31.96|30.56|31.95|30.55|5
1670991900000|2022-12-14 04:25:00|31.94|30.54|31.92|30.52|31.94|30.54|31.91|30.51|41
1670992200000|2022-12-14 04:30:00|31.93|30.53|31.93|30.53|31.95|30.55|31.93|30.53|7
1670992500000|2022-12-14 04:35:00|31.92|30.52|31.92|30.52|31.92|30.52|31.91|30.51|3
1670992800000|2022-12-14 04:40:00|31.9|30.5|31.88|30.48|31.9|30.5|31.86|30.46|15
1670993100000|2022-12-14 04:45:00|31.89|30.49|31.89|30.49|31.9|30.5|31.88|30.48|5
1670993400000|2022-12-14 04:50:00|31.88|30.48|31.88|30.48|31.88|30.48|31.87|30.47|3
1670993700000|2022-12-14 04:55:00|31.87|30.47|31.85|30.45|31.87|30.47|31.85|30.45|15
1670994000000|2022-12-14 05:00:00|31.86|30.46|31.86|30.46|31.86|30.46|31.85|30.45|3
1670994300000|2022-12-14 05:05:00|31.85|30.45|31.86|30.46|31.86|30.46|31.85|30.45|4
1670994600000|2022-12-14 05:10:00|31.85|30.45|31.84|30.44|31.86|30.46|31.84|30.44|4
1670994900000|2022-12-14 05:15:00|31.85|30.45|31.84|30.44|31.86|30.46|31.84|30.44|8
1670995200000|2022-12-14 05:20:00|31.82|30.42|31.81|30.41|31.82|30.42|31.8|30.4|6
1670995500000|2022-12-14 05:25:00|31.82|30.42|31.83|30.43|31.84|30.44|31.82|30.42|6
1670995800000|2022-12-14 05:30:00|31.84|30.44|31.76|30.36|31.84|30.44|31.76|30.36|9
1670996100000|2022-12-14 05:35:00|31.75|30.35|31.81|30.41|31.81|30.41|31.75|30.35|9
1670996400000|2022-12-14 05:40:00|31.82|30.42|31.74|30.34|31.83|30.43|31.74|30.34|15
1670996700000|2022-12-14 05:45:00|31.75|30.35|31.57|30.17|31.75|30.35|31.56|30.16|41
1670997000000|2022-12-14 05:50:00|31.58|30.18|31.56|30.16|31.58|30.18|31.52|30.12|23
1670997300000|2022-12-14 05:55:00|31.57|30.17|31.5|30.1|31.57|30.17|31.5|30.1|19
1670997600000|2022-12-14 06:00:00|31.51|30.11|31.47|30.07|31.56|30.16|31.46|30.06|21
1670997900000|2022-12-14 06:05:00|31.46|30.06|31.4|30|31.46|30.06|31.36|29.96|44
1670998200000|2022-12-14 06:10:00|31.41|30.01|31.32|29.92|31.41|30.01|31.27|29.87|35
1670998500000|2022-12-14 06:15:00|31.33|29.93|31.48|30.08|31.49|30.09|31.33|29.93|31
1670998800000|2022-12-14 06:20:00|31.49|30.09|31.5|30.1|31.53|30.13|31.47|30.07|16
1670999100000|2022-12-14 06:25:00|31.49|30.09|31.51|30.11|31.53|30.13|31.47|30.07|15
1670999400000|2022-12-14 06:30:00|31.5|30.1|31.54|30.14|31.54|30.14|31.49|30.09|8
1670999700000|2022-12-14 06:35:00|31.55|30.15|31.56|30.16|31.58|30.18|31.55|30.15|12
1671000000000|2022-12-14 06:40:00|31.57|30.17|31.54|30.14|31.6|30.2|31.53|30.13|22
1671000300000|2022-12-14 06:45:00|31.53|30.13|31.58|30.18|31.61|30.21|31.52|30.12|14
1671000600000|2022-12-14 06:50:00|31.59|30.19|31.64|30.24|31.65|30.25|31.59|30.19|24
1671000900000|2022-12-14 06:55:00|31.63|30.23|31.28|30.58|31.64|30.58|31.28|30.23|10
1671001200000|2022-12-14 07:00:00|31.62|30.22|31.28|30.58|31.62|30.58|31.25|30.2|28
1671001500000|2022-12-14 07:05:00|31.63|30.23|31.67|30.27|31.67|30.58|31.27|30.22|10
1671001800000|2022-12-14 07:10:00|31.68|30.28|31.71|30.31|31.71|30.31|31.68|30.28|5
1671002100000|2022-12-14 07:15:00|31.72|30.32|31.73|30.33|31.74|30.34|31.7|30.3|14
1671002400000|2022-12-14 07:20:00|31.72|30.32|31.72|30.32|31.73|30.33|31.72|30.32|5
1671002700000|2022-12-14 07:25:00|31.73|30.33|31.75|30.35|31.75|30.35|31.73|30.33|9
1671003000000|2022-12-14 07:30:00|31.74|30.34|31.69|30.29|31.74|30.34|31.69|30.29|6
1671003300000|2022-12-14 07:35:00|31.68|30.28|31.67|30.27|31.68|30.28|31.67|30.27|2
1671003600000|2022-12-14 07:40:00|31.66|30.26|31.67|30.27|31.67|30.27|31.66|30.26|2
1671003900000|2022-12-14 07:45:00|31.68|30.28|31.69|30.29|31.71|30.31|31.67|30.27|7
1671004200000|2022-12-14 07:50:00|31.7|30.3|31.7|30.3|31.7|30.3|31.69|30.29|7
1671004500000|2022-12-14 07:55:00|31.71|30.31|31.71|30.31|31.73|30.33|31.71|30.31|4
1671004800000|2022-12-14 08:00:00|31.69|30.29|31.68|30.28|31.7|30.3|31.62|30.22|15
1671005100000|2022-12-14 08:05:00|31.67|30.27|31.65|30.25|31.67|30.27|31.64|30.24|5
1671005400000|2022-12-14 08:10:00|31.66|30.26|31.67|30.27|31.69|30.29|31.64|30.24|12
1671005700000|2022-12-14 08:15:00|31.68|30.28|31.67|30.27|31.68|30.28|31.67|30.27|2
1671006000000|2022-12-14 08:20:00|31.66|30.26|31.67|30.27|31.68|30.28|31.65|30.25|10
1671006300000|2022-12-14 08:25:00|31.66|30.26|31.66|30.26|31.66|30.26|31.65|30.25|3
1671006600000|2022-12-14 08:30:00|31.65|30.25|31.69|30.29|31.7|30.3|31.65|30.25|13
1671006900000|2022-12-14 08:35:00|31.7|30.3|31.68|30.28|31.71|30.31|31.65|30.25|23
1671007200000|2022-12-14 08:40:00|31.67|30.27|31.72|30.32|31.72|30.32|31.67|30.27|9
1671007500000|2022-12-14 08:45:00|31.71|30.31|31.74|30.34|31.74|30.34|31.7|30.3|6
1671007800000|2022-12-14 08:50:00|31.73|30.33|31.73|30.33|31.74|30.34|31.72|30.32|5
1671008100000|2022-12-14 08:55:00|31.72|30.32|31.73|30.33|31.74|30.34|31.72|30.32|12
1671008400000|2022-12-14 09:00:00|31.72|30.32|31.72|30.32|31.72|30.32|31.72|30.32|1
1671008700000|2022-12-14 09:05:00|31.73|30.33|31.75|30.35|31.77|30.37|31.73|30.33|9
1671009000000|2022-12-14 09:10:00|31.76|30.36|31.81|30.41|31.82|30.42|31.75|30.35|8
1671009300000|2022-12-14 09:15:00|31.8|30.4|31.81|30.41|31.81|30.41|31.8|30.4|2
1671009600000|2022-12-14 09:20:00|31.8|30.4|31.77|30.37|31.8|30.4|31.77|30.37|7
1671009900000|2022-12-14 09:25:00|31.78|30.38|31.81|30.41|31.81|30.41|31.77|30.37|8
1671010200000|2022-12-14 09:30:00|31.8|30.4|31.73|30.33|31.81|30.41|31.73|30.33|15
1671010500000|2022-12-14 09:35:00|31.72|30.32|31.72|30.32|31.72|30.32|31.72|30.32|1
1671010800000|2022-12-14 09:40:00|31.71|30.31|31.74|30.34|31.74|30.34|31.71|30.31|12
1671011100000|2022-12-14 09:45:00|31.73|30.33|31.72|30.32|31.73|30.33|31.72|30.32|4
1671011400000|2022-12-14 09:50:00|31.73|30.33|31.76|30.36|31.76|30.36|31.73|30.33|8
1671011700000|2022-12-14 09:55:00|31.77|30.37|31.76|30.36|31.77|30.37|31.76|30.36|6
1671012000000|2022-12-14 10:00:00|31.75|30.35|31.71|30.31|31.76|30.36|31.71|30.31|9
1671012300000|2022-12-14 10:05:00|31.72|30.32|31.76|30.36|31.77|30.37|31.72|30.32|7
1671012900000|2022-12-14 10:15:00|31.75|30.35|31.79|30.39|31.79|30.39|31.75|30.35|5
1671013200000|2022-12-14 10:20:00|31.8|30.4|31.82|30.42|31.83|30.43|31.8|30.4|7
1671013500000|2022-12-14 10:25:00|31.83|30.43|31.84|30.44|31.84|30.44|31.82|30.42|6
1671013800000|2022-12-14 10:30:00|31.83|30.43|31.83|30.43|31.84|30.44|31.82|30.42|13
1671014100000|2022-12-14 10:35:00|31.82|30.42|31.82|30.42|31.83|30.43|31.81|30.41|5
1671014400000|2022-12-14 10:40:00|31.83|30.43|31.86|30.46|31.87|30.47|31.83|30.43|8
1671014700000|2022-12-14 10:45:00|31.85|30.45|31.83|30.43|31.85|30.45|31.83|30.43|5
1671015000000|2022-12-14 10:50:00|31.82|30.42|31.82|30.42|31.82|30.42|31.82|30.42|1
1671015300000|2022-12-14 10:55:00|31.81|30.41|31.81|30.41|31.81|30.41|31.81|30.41|1
1671015600000|2022-12-14 11:00:00|31.8|30.4|31.83|30.43|31.83|30.43|31.8|30.4|8
1671015900000|2022-12-14 11:05:00|31.84|30.44|31.77|30.37|31.86|30.46|31.77|30.37|30
1671016200000|2022-12-14 11:10:00|31.76|30.36|31.74|30.34|31.76|30.36|31.73|30.33|13
1671016500000|2022-12-14 11:15:00|31.73|30.33|31.73|30.33|31.74|30.34|31.72|30.32|11
1671016800000|2022-12-14 11:20:00|31.74|30.34|31.77|30.37|31.79|30.39|31.73|30.33|13
1671017100000|2022-12-14 11:25:00|31.78|30.38|31.79|30.39|31.79|30.39|31.78|30.38|2
1671017400000|2022-12-14 11:30:00|31.78|30.38|31.74|30.34|31.78|30.38|31.74|30.34|5
1671017700000|2022-12-14 11:35:00|31.73|30.33|31.71|30.31|31.73|30.33|31.71|30.31|7
1671018000000|2022-12-14 11:40:00|31.72|30.32|31.72|30.32|31.72|30.32|31.69|30.29|13
1671018300000|2022-12-14 11:45:00|31.73|30.33|31.7|30.3|31.73|30.33|31.7|30.3|26
1671018600000|2022-12-14 11:50:00|31.71|30.31|31.73|30.33|31.73|30.33|31.71|30.31|3
1671018900000|2022-12-14 11:55:00|31.72|30.32|31.72|30.32|31.72|30.32|31.72|30.32|1
1671019200000|2022-12-14 12:00:00|31.71|30.31|31.72|30.32|31.72|30.32|31.7|30.3|6
1671019500000|2022-12-14 12:05:00|31.73|30.33|31.76|30.36|31.76|30.36|31.73|30.33|4
1671019800000|2022-12-14 12:10:00|31.77|30.37|31.78|30.38|31.82|30.42|31.77|30.37|14
1671020100000|2022-12-14 12:15:00|31.77|30.37|31.82|30.42|31.82|30.42|31.76|30.36|38
1671020400000|2022-12-14 12:20:00|31.81|30.41|31.83|30.43|31.83|30.43|31.8|30.4|12
1671020700000|2022-12-14 12:25:00|31.84|30.44|31.87|30.47|31.89|30.49|31.83|30.43|19
1671021000000|2022-12-14 12:30:00|31.86|30.46|31.86|30.46|31.86|30.46|31.83|30.43|21
1671021300000|2022-12-14 12:35:00|31.85|30.45|31.86|30.46|31.87|30.47|31.85|30.45|6
1671021600000|2022-12-14 12:40:00|31.87|30.47|31.88|30.48|31.88|30.48|31.86|30.46|12
1671021900000|2022-12-14 12:45:00|31.87|30.47|31.87|30.47|31.88|30.48|31.87|30.47|9
1671022200000|2022-12-14 12:50:00|31.86|30.46|31.86|30.46|31.86|30.46|31.85|30.45|5
1671022500000|2022-12-14 12:55:00|31.85|30.45|31.89|30.49|31.89|30.49|31.85|30.45|7
1671022800000|2022-12-14 13:00:00|31.9|30.5|31.87|30.47|31.92|30.52|31.87|30.47|22
1671023100000|2022-12-14 13:05:00|31.86|30.46|31.9|30.5|31.91|30.51|31.86|30.46|7
1671023400000|2022-12-14 13:10:00|31.91|30.51|31.9|30.5|31.91|30.51|31.9|30.5|6
1671023700000|2022-12-14 13:15:00|31.91|30.51|31.86|30.46|31.91|30.51|31.84|30.44|13
1671024000000|2022-12-14 13:20:00|31.87|30.47|31.89|30.49|31.9|30.5|31.87|30.47|13
1671024300000|2022-12-14 13:25:00|31.9|30.5|31.89|30.49|31.94|30.54|31.89|30.49|16
1671024600000|2022-12-14 13:30:00|31.9|30.5|31.8|30.4|31.91|30.51|31.79|30.39|31
1671024900000|2022-12-14 13:35:00|31.81|30.41|31.76|30.36|31.83|30.43|31.76|30.36|34
1671025200000|2022-12-14 13:40:00|31.77|30.37|31.78|30.38|31.78|30.38|31.76|30.36|20
1671025500000|2022-12-14 13:45:00|31.79|30.39|31.81|30.41|31.81|30.41|31.79|30.39|9
1671025800000|2022-12-14 13:50:00|31.82|30.42|31.83|30.43|31.83|30.43|31.81|30.41|6
1671026100000|2022-12-14 13:55:00|31.82|30.42|31.83|30.43|31.83|30.43|31.82|30.42|8
1671026400000|2022-12-14 14:00:00|31.84|30.44|31.83|30.43|31.85|30.45|31.83|30.43|6
1671026700000|2022-12-14 14:05:00|31.82|30.42|31.85|30.45|31.85|30.45|31.79|30.39|10
1671027000000|2022-12-14 14:10:00|31.84|30.44|31.86|30.46|31.87|30.47|31.84|30.44|17
1671027300000|2022-12-14 14:15:00|31.87|30.47|31.87|30.47|31.88|30.48|31.86|30.46|13
1671027600000|2022-12-14 14:20:00|31.88|30.48|31.88|30.48|31.89|30.49|31.88|30.48|3
1671027900000|2022-12-14 14:25:00|31.89|30.49|31.91|30.51|31.91|30.51|31.89|30.49|13
1671028200000|2022-12-14 14:30:00|31.92|30.52|31.9|30.5|31.97|30.57|31.83|30.43|72
1671028500000|2022-12-14 14:35:00|31.91|30.51|31.96|30.56|31.98|30.58|31.9|30.5|56
1671028800000|2022-12-14 14:40:00|31.97|30.57|31.94|30.54|31.99|30.59|31.94|30.54|42
1671029100000|2022-12-14 14:45:00|31.95|30.55|31.97|30.57|31.98|30.58|31.93|30.53|27
1671029400000|2022-12-14 14:50:00|31.98|30.58|32.03|30.63|32.04|30.64|31.98|30.58|54
1671029700000|2022-12-14 14:55:00|32.04|30.64|32.03|30.63|32.05|30.65|32.03|30.63|26
1671030000000|2022-12-14 15:00:00|32.04|30.64|32.02|30.62|32.05|30.65|32.01|30.61|17
1671030300000|2022-12-14 15:05:00|32.03|30.63|32.03|30.63|32.04|30.64|32.02|30.62|9
1671030600000|2022-12-14 15:10:00|32.02|30.62|31.99|30.59|32.03|30.63|31.99|30.59|18
1671030900000|2022-12-14 15:15:00|31.98|30.58|32.02|30.62|32.02|30.62|31.98|30.58|9
1671031200000|2022-12-14 15:20:00|32.03|30.63|32.05|30.65|32.05|30.65|32.03|30.63|5
1671031500000|2022-12-14 15:25:00|32.06|30.66|31.97|30.57|32.07|30.67|31.97|30.57|36
1671031800000|2022-12-14 15:30:00|31.96|30.56|32.01|30.61|32.01|30.61|31.96|30.56|12
1671032100000|2022-12-14 15:35:00|32|30.6|32.01|30.61|32.01|30.61|31.98|30.58|20
1671032400000|2022-12-14 15:40:00|32.02|30.62|32.04|30.64|32.05|30.65|32.02|30.62|19
1671032700000|2022-12-14 15:45:00|32.05|30.65|32.05|30.65|32.05|30.65|32.04|30.64|5
1671033000000|2022-12-14 15:50:00|32.06|30.66|32.06|30.66|32.07|30.67|32.05|30.65|7
1671033300000|2022-12-14 15:55:00|32.07|30.67|32.01|30.61|32.07|30.67|32|30.6|13
1671033600000|2022-12-14 16:00:00|32.02|30.62|32.02|30.62|32.06|30.66|31.99|30.59|34
1671033900000|2022-12-14 16:05:00|32.03|30.63|31.98|30.58|32.03|30.63|31.98|30.58|22
1671034200000|2022-12-14 16:10:00|31.97|30.57|31.93|30.53|31.97|30.57|31.89|30.49|35
1671034500000|2022-12-14 16:15:00|31.92|30.52|31.94|30.54|31.95|30.55|31.92|30.52|9
1671034800000|2022-12-14 16:20:00|31.95|30.55|31.97|30.57|31.99|30.59|31.95|30.55|13
1671035100000|2022-12-14 16:25:00|31.98|30.58|31.98|30.58|31.99|30.59|31.97|30.57|9
1671035400000|2022-12-14 16:30:00|31.99|30.59|31.91|30.51|32|30.6|31.9|30.5|25
1671035700000|2022-12-14 16:35:00|31.9|30.5|31.84|30.44|31.91|30.51|31.84|30.44|19
1671036000000|2022-12-14 16:40:00|31.85|30.45|31.87|30.47|31.88|30.48|31.85|30.45|5
1671036300000|2022-12-14 16:45:00|31.88|30.48|31.89|30.49|31.9|30.5|31.86|30.46|12
1671036600000|2022-12-14 16:50:00|31.88|30.48|31.86|30.46|31.91|30.51|31.86|30.46|21
1671036900000|2022-12-14 16:55:00|31.87|30.47|31.88|30.48|31.88|30.48|31.86|30.46|4
1671037200000|2022-12-14 17:00:00|31.87|30.47|31.91|30.51|31.91|30.51|31.87|30.47|17
1671037500000|2022-12-14 17:05:00|31.9|30.5|31.92|30.52|31.93|30.53|31.9|30.5|8
1671037800000|2022-12-14 17:10:00|31.91|30.51|31.9|30.5|31.91|30.51|31.9|30.5|2
1671038100000|2022-12-14 17:15:00|31.89|30.49|31.88|30.48|31.9|30.5|31.88|30.48|14
1671038400000|2022-12-14 17:20:00|31.89|30.49|31.9|30.5|31.91|30.51|31.89|30.49|4
1671038700000|2022-12-14 17:25:00|31.89|30.49|31.87|30.47|31.9|30.5|31.85|30.45|11
1671039000000|2022-12-14 17:30:00|31.88|30.48|31.91|30.51|31.91|30.51|31.88|30.48|4
1671039300000|2022-12-14 17:35:00|31.9|30.5|31.9|30.5|31.9|30.5|31.88|30.48|5
1671039600000|2022-12-14 17:40:00|31.89|30.49|31.89|30.49|31.9|30.5|31.89|30.49|3
1671039900000|2022-12-14 17:45:00|31.9|30.5|31.9|30.5|31.9|30.5|31.9|30.5|1
1671040200000|2022-12-14 17:50:00|31.89|30.49|31.89|30.49|31.89|30.49|31.89|30.49|1
1671040500000|2022-12-14 17:55:00|31.9|30.5|31.89|30.49|31.91|30.51|31.88|30.48|22
1671040800000|2022-12-14 18:00:00|31.91|30.51|31.88|30.48|31.91|30.51|31.88|30.48|6
1671041100000|2022-12-14 18:05:00|31.89|30.49|31.93|30.53|31.93|30.53|31.88|30.48|11
1671041400000|2022-12-14 18:10:00|31.94|30.54|31.97|30.57|31.98|30.58|31.94|30.54|22
1671041700000|2022-12-14 18:15:00|31.96|30.56|31.99|30.59|31.99|30.59|31.96|30.56|6
1671042000000|2022-12-14 18:20:00|32|30.6|32.05|30.65|32.1|30.7|32|30.6|60
1671042300000|2022-12-14 18:25:00|32.06|30.66|32|30.6|32.07|30.67|31.99|30.59|23
1671042600000|2022-12-14 18:30:00|32.01|30.61|32.04|30.64|32.04|30.64|32.01|30.61|18
1671042900000|2022-12-14 18:35:00|32.03|30.63|32.06|30.66|32.07|30.67|32.03|30.63|26
1671043200000|2022-12-14 18:40:00|32.07|30.67|32|30.6|32.08|30.68|31.97|30.57|37
1671043500000|2022-12-14 18:45:00|31.99|30.59|32.01|30.61|32.02|30.62|31.97|30.57|28
1671043800000|2022-12-14 18:50:00|32|30.6|31.98|30.58|32|30.6|31.96|30.56|13
1671044100000|2022-12-14 18:55:00|31.99|30.59|31.86|30.46|32.07|30.67|31.77|30.37|176
1671044400000|2022-12-14 19:00:00|31.84|30.44|31.77|30.37|31.96|30.56|31.3|29.9|527
1671044700000|2022-12-14 19:05:00|31.76|30.36|31.53|30.13|31.76|30.36|31.49|30.09|204
1671045000000|2022-12-14 19:10:00|31.54|30.14|31.64|30.24|31.66|30.26|31.54|30.14|87
1671045300000|2022-12-14 19:15:00|31.63|30.23|31.64|30.24|31.66|30.26|31.59|30.19|60
1671045600000|2022-12-14 19:20:00|31.63|30.23|31.49|30.09|31.65|30.25|31.47|30.07|87
1671045900000|2022-12-14 19:25:00|31.48|30.08|31.53|30.13|31.59|30.19|31.47|30.07|61
1671046200000|2022-12-14 19:30:00|31.52|30.12|31.25|29.85|31.56|30.16|31.24|29.84|123
1671046500000|2022-12-14 19:35:00|31.24|29.84|31.45|30.05|31.45|30.05|31.23|29.83|125
1671046800000|2022-12-14 19:40:00|31.44|30.04|31.61|30.21|31.68|30.28|31.43|30.03|160
1671047100000|2022-12-14 19:45:00|31.6|30.2|31.54|30.14|31.6|30.2|31.49|30.09|67
1671047400000|2022-12-14 19:50:00|31.53|30.13|31.5|30.1|31.57|30.17|31.47|30.07|58
1671047700000|2022-12-14 19:55:00|31.51|30.11|31.46|30.06|31.53|30.13|31.45|30.05|44
1671048000000|2022-12-14 20:00:00|31.45|30.05|31.52|30.12|31.52|30.12|31.36|29.96|69
1671048300000|2022-12-14 20:05:00|31.51|30.11|31.47|30.07|31.51|30.11|31.45|30.05|40
1671048600000|2022-12-14 20:10:00|31.48|30.08|31.54|30.14|31.59|30.19|31.46|30.06|58
1671048900000|2022-12-14 20:15:00|31.53|30.13|31.48|30.08|31.54|30.14|31.46|30.06|24
1671049200000|2022-12-14 20:20:00|31.49|30.09|31.44|30.04|31.49|30.09|31.42|30.02|21
1671049500000|2022-12-14 20:25:00|31.43|30.03|31.38|29.98|31.43|30.03|31.37|29.97|32
1671049800000|2022-12-14 20:30:00|31.37|29.97|31.32|29.92|31.4|30|31.27|29.87|96
1671050100000|2022-12-14 20:35:00|31.33|29.93|31.32|29.92|31.37|29.97|31.29|29.89|88
1671050400000|2022-12-14 20:40:00|31.33|29.93|31.37|29.97|31.37|29.97|31.31|29.91|45
1671050700000|2022-12-14 20:45:00|31.36|29.96|31.41|30.01|31.41|30.01|31.35|29.95|12
1671051000000|2022-12-14 20:50:00|31.42|30.02|31.41|30.01|31.43|30.03|31.39|29.99|30
1671051300000|2022-12-14 20:55:00|31.4|30|31.42|30.02|31.43|30.03|31.4|30|31
1671051600000|2022-12-14 21:00:00|31.41|30.01|31.39|29.99|31.41|30.01|31.34|29.94|41
1671051900000|2022-12-14 21:05:00|31.4|30|31.44|30.04|31.44|30.04|31.4|30|26
1671052200000|2022-12-14 21:10:00|31.45|30.05|31.44|30.04|31.45|30.05|31.43|30.03|8
1671052500000|2022-12-14 21:15:00|31.45|30.05|31.45|30.05|31.46|30.06|31.44|30.04|9
1671052800000|2022-12-14 21:20:00|31.46|30.06|31.47|30.07|31.47|30.07|31.45|30.05|4
1671053100000|2022-12-14 21:25:00|31.48|30.08|31.48|30.08|31.49|30.09|31.48|30.08|9
1671053400000|2022-12-14 21:30:00|31.49|30.09|31.5|30.1|31.5|30.1|31.48|30.08|4
1671053700000|2022-12-14 21:35:00|31.51|30.11|31.5|30.1|31.51|30.11|31.49|30.09|7
1671054000000|2022-12-14 21:40:00|31.51|30.11|31.53|30.13|31.53|30.13|31.51|30.11|5
1671054300000|2022-12-14 21:45:00|31.52|30.12|31.55|30.15|31.55|30.15|31.51|30.11|9
1671054600000|2022-12-14 21:50:00|31.54|30.14|31.57|30.17|31.58|30.18|31.54|30.14|9
1671054900000|2022-12-14 21:55:00|31.56|30.16|31.51|30.11|31.56|30.16|31.51|30.11|6
1671055200000|2022-12-14 22:00:00|31.52|30.12|31.5|30.1|31.52|30.12|31.46|30.06|17
1671055500000|2022-12-14 22:05:00|31.51|30.11|31.52|30.12|31.53|30.13|31.5|30.1|10
1671055800000|2022-12-14 22:10:00|31.53|30.13|31.53|30.13|31.53|30.13|31.53|30.13|1
1671056100000|2022-12-14 22:15:00|31.54|30.14|31.56|30.16|31.56|30.16|31.54|30.14|7
1671056400000|2022-12-14 22:20:00|31.57|30.17|31.6|30.2|31.6|30.2|31.57|30.17|4
1671056700000|2022-12-14 22:25:00|31.59|30.19|31.57|30.17|31.59|30.19|31.56|30.16|5
1671057000000|2022-12-14 22:30:00|31.56|30.16|31.55|30.15|31.57|30.17|31.55|30.15|4
1671057300000|2022-12-14 22:35:00|31.54|30.14|31.53|30.13|31.55|30.15|31.52|30.12|8
1671057600000|2022-12-14 22:40:00|31.52|30.12|31.51|30.11|31.52|30.12|31.51|30.11|2
1671057900000|2022-12-14 22:45:00|31.52|30.12|31.54|30.14|31.54|30.14|31.52|30.12|3
1671058200000|2022-12-14 22:50:00|31.53|30.13|31.52|30.12|31.54|30.14|31.52|30.12|4
1671058500000|2022-12-14 22:55:00|31.53|30.13|31.53|30.13|31.53|30.13|31.52|30.12|5
1671058800000|2022-12-14 23:00:00|31.52|30.12|31.49|30.09|31.53|30.13|31.49|30.09|14
1671059100000|2022-12-14 23:05:00|31.48|30.08|31.5|30.1|31.5|30.1|31.47|30.07|7
1671059400000|2022-12-14 23:10:00|31.51|30.11|31.52|30.12|31.52|30.12|31.5|30.1|6
1671060000000|2022-12-14 23:20:00|31.51|30.11|31.52|30.12|31.52|30.12|31.51|30.11|8
1671060300000|2022-12-14 23:25:00|31.51|30.11|31.51|30.11|31.51|30.11|31.47|30.07|8
1671060600000|2022-12-14 23:30:00|31.52|30.12|31.49|30.09|31.52|30.12|31.49|30.09|8
1671060900000|2022-12-14 23:35:00|31.48|30.08|31.51|30.11|31.53|30.13|31.46|30.06|18
1671061200000|2022-12-14 23:40:00|31.52|30.12|31.49|30.09|31.52|30.12|31.49|30.09|4
1671061500000|2022-12-14 23:45:00|31.5|30.1|31.52|30.12|31.55|30.15|31.5|30.1|13
1671061800000|2022-12-14 23:50:00|31.53|30.13|31.51|30.11|31.53|30.13|31.5|30.1|9
1671062100000|2022-12-14 23:55:00|31.5|30.1|31.51|30.11|31.51|30.11|31.5|30.1|8
1671062400000|2022-12-15 00:00:00|31.5|30.1|31.49|30.09|31.51|30.11|31.48|30.08|13
1671062700000|2022-12-15 00:05:00|31.5|30.1|31.53|30.13|31.53|30.13|31.48|30.08|14
1671063000000|2022-12-15 00:10:00|31.52|30.12|31.54|30.14|31.54|30.14|31.51|30.11|11
1671063300000|2022-12-15 00:15:00|31.56|30.16|31.52|30.12|31.56|30.16|31.51|30.11|9
1671063600000|2022-12-15 00:20:00|31.51|30.11|31.5|30.1|31.52|30.12|31.5|30.1|4
1671063900000|2022-12-15 00:25:00|31.49|30.09|31.51|30.11|31.51|30.11|31.47|30.07|31
1671064200000|2022-12-15 00:30:00|31.52|30.12|31.48|30.08|31.52|30.12|31.48|30.08|11
1671064500000|2022-12-15 00:35:00|31.49|30.09|31.48|30.08|31.49|30.09|31.47|30.07|10
1671064800000|2022-12-15 00:40:00|31.47|30.07|31.48|30.08|31.48|30.08|31.47|30.07|2
1671065100000|2022-12-15 00:45:00|31.47|30.07|31.45|30.05|31.47|30.07|31.45|30.05|7
1671065400000|2022-12-15 00:50:00|31.44|30.04|31.43|30.03|31.44|30.04|31.42|30.02|5
1671065700000|2022-12-15 00:55:00|31.44|30.04|31.42|30.02|31.44|30.04|31.4|30|13
1671066000000|2022-12-15 01:00:00|31.41|30.01|31.46|30.06|31.46|30.06|31.41|30.01|8
1671066300000|2022-12-15 01:05:00|31.45|30.05|31.41|30.01|31.46|30.06|31.41|30.01|8
1671066600000|2022-12-15 01:10:00|31.42|30.02|31.49|30.09|31.49|30.09|31.42|30.02|9
1671066900000|2022-12-15 01:15:00|31.48|30.08|31.46|30.06|31.5|30.1|31.45|30.05|17
1671067200000|2022-12-15 01:20:00|31.45|30.05|31.4|30|31.45|30.05|31.4|30|10
1671067500000|2022-12-15 01:25:00|31.39|29.99|31.41|30.01|31.41|30.01|31.37|29.97|19
1671067800000|2022-12-15 01:30:00|31.42|30.02|31.34|29.94|31.42|30.02|31.34|29.94|13
1671068100000|2022-12-15 01:35:00|31.33|29.93|31.26|29.86|31.35|29.95|31.17|29.77|64
1671068400000|2022-12-15 01:40:00|31.25|29.85|31.07|29.67|31.27|29.87|31.07|29.67|51
1671068700000|2022-12-15 01:45:00|31.06|29.66|31.06|29.66|31.11|29.71|30.92|29.52|160
1671069000000|2022-12-15 01:50:00|31.07|29.67|30.89|29.49|31.07|29.67|30.86|29.46|104
1671069300000|2022-12-15 01:55:00|30.9|29.5|31|29.6|31.02|29.62|30.9|29.5|59
1671069600000|2022-12-15 02:00:00|30.99|29.59|30.85|29.45|31|29.6|30.84|29.44|71
1671069900000|2022-12-15 02:05:00|30.86|29.46|30.99|29.59|31.01|29.61|30.85|29.45|94
1671070200000|2022-12-15 02:10:00|31|29.6|31.05|29.65|31.05|29.65|30.98|29.58|34
1671070500000|2022-12-15 02:15:00|31.04|29.64|31.07|29.67|31.08|29.68|31.04|29.64|28
1671070800000|2022-12-15 02:20:00|31.06|29.66|31|29.6|31.06|29.66|31|29.6|11
1671071100000|2022-12-15 02:25:00|31.01|29.61|30.99|29.59|31.02|29.62|30.99|29.59|15
1671071400000|2022-12-15 02:30:00|31|29.6|31.04|29.64|31.04|29.64|31|29.6|19
1671071700000|2022-12-15 02:35:00|31.03|29.63|31.06|29.66|31.06|29.66|31.02|29.62|10
1671072000000|2022-12-15 02:40:00|31.05|29.65|31.07|29.67|31.08|29.68|31.04|29.64|15
1671072300000|2022-12-15 02:45:00|31.06|29.66|31.06|29.66|31.06|29.66|31.05|29.65|3
1671072600000|2022-12-15 02:50:00|31.05|29.65|31.07|29.67|31.07|29.67|31.05|29.65|3
1671072900000|2022-12-15 02:55:00|31.08|29.68|31.1|29.7|31.1|29.7|31.08|29.68|7
1671073200000|2022-12-15 03:00:00|31.09|29.69|31.1|29.7|31.1|29.7|31.08|29.68|12
1671073500000|2022-12-15 03:05:00|31.09|29.69|31.09|29.69|31.1|29.7|31.09|29.69|5
1671073800000|2022-12-15 03:10:00|31.1|29.7|31.12|29.72|31.12|29.72|31.1|29.7|5
1671074100000|2022-12-15 03:15:00|31.11|29.71|31.12|29.72|31.12|29.72|31.11|29.71|2
1671074400000|2022-12-15 03:20:00|31.13|29.73|31.14|29.74|31.14|29.74|31.13|29.73|6
1671074700000|2022-12-15 03:25:00|31.13|29.73|31.14|29.74|31.14|29.74|31.13|29.73|4
1671075000000|2022-12-15 03:30:00|31.15|29.75|31.17|29.77|31.17|29.77|31.15|29.75|5
1671075300000|2022-12-15 03:35:00|31.16|29.76|31.17|29.77|31.17|29.77|31.16|29.76|4
1671075600000|2022-12-15 03:40:00|31.18|29.78|31.17|29.77|31.18|29.78|31.17|29.77|2
1671075900000|2022-12-15 03:45:00|31.18|29.78|31.18|29.78|31.19|29.79|31.17|29.77|7
1671076200000|2022-12-15 03:50:00|31.17|29.77|31.17|29.77|31.18|29.78|31.17|29.77|11
1671076800000|2022-12-15 04:00:00|31.16|29.76|31.14|29.74|31.17|29.77|31.14|29.74|5
1671077100000|2022-12-15 04:05:00|31.15|29.75|31.15|29.75|31.15|29.75|31.14|29.74|3
1671077400000|2022-12-15 04:10:00|31.14|29.74|31.12|29.72|31.14|29.74|31.12|29.72|3
1671077700000|2022-12-15 04:15:00|31.11|29.71|31.1|29.7|31.12|29.72|31.1|29.7|4
1671078000000|2022-12-15 04:20:00|31.09|29.69|31.11|29.71|31.11|29.71|31.08|29.68|5
1671078300000|2022-12-15 04:25:00|31.12|29.72|31.12|29.72|31.14|29.74|31.11|29.71|9
1671078600000|2022-12-15 04:30:00|31.11|29.71|31.09|29.69|31.11|29.71|31.09|29.69|7
1671078900000|2022-12-15 04:35:00|31.08|29.68|31.08|29.68|31.09|29.69|31.08|29.68|5
1671079200000|2022-12-15 04:40:00|31.07|29.67|31.07|29.67|31.07|29.67|31.05|29.65|5
1671079500000|2022-12-15 04:45:00|31.08|29.68|31.08|29.68|31.08|29.68|31.08|29.68|1
1671080100000|2022-12-15 04:55:00|31.09|29.69|31.11|29.71|31.11|29.71|31.08|29.68|9
1671080400000|2022-12-15 05:00:00|31.1|29.7|31.07|29.67|31.1|29.7|31.07|29.67|10
1671080700000|2022-12-15 05:05:00|31.06|29.66|31.08|29.68|31.1|29.7|31.04|29.64|13
1671081000000|2022-12-15 05:10:00|31.07|29.67|31.05|29.65|31.07|29.67|31.05|29.65|7
1671081300000|2022-12-15 05:15:00|31.04|29.64|31.03|29.63|31.04|29.64|31.03|29.63|6
1671081600000|2022-12-15 05:20:00|31.04|29.64|31.04|29.64|31.05|29.65|31.04|29.64|5
1671081900000|2022-12-15 05:25:00|31.05|29.65|31.06|29.66|31.06|29.66|31.05|29.65|2
1671082200000|2022-12-15 05:30:00|31.05|29.65|31.04|29.64|31.05|29.65|31.04|29.64|2
1671082500000|2022-12-15 05:35:00|31.05|29.65|31.08|29.68|31.08|29.68|31.05|29.65|4
1671082800000|2022-12-15 05:40:00|31.09|29.69|31.08|29.68|31.09|29.69|31.07|29.67|6
1671083400000|2022-12-15 05:50:00|31.09|29.69|31.11|29.71|31.11|29.71|31.09|29.69|3
1671083700000|2022-12-15 05:55:00|31.12|29.72|31.1|29.7|31.12|29.72|31.1|29.7|5
1671084000000|2022-12-15 06:00:00|31.09|29.69|31.11|29.71|31.11|29.71|31.09|29.69|7
1671084300000|2022-12-15 06:05:00|31.12|29.72|31.15|29.75|31.16|29.76|31.12|29.72|8
1671084600000|2022-12-15 06:10:00|31.16|29.76|31.16|29.76|31.17|29.77|31.16|29.76|3
1671084900000|2022-12-15 06:15:00|31.15|29.75|31.16|29.76|31.16|29.76|31.14|29.74|6
1671085200000|2022-12-15 06:20:00|31.17|29.77|31.14|29.74|31.17|29.77|31.14|29.74|4
1671085500000|2022-12-15 06:25:00|31.13|29.73|31.14|29.74|31.14|29.74|31.13|29.73|6
1671085800000|2022-12-15 06:30:00|31.13|29.73|31.12|29.72|31.14|29.74|31.12|29.72|6
1671086100000|2022-12-15 06:35:00|31.13|29.73|31.14|29.74|31.14|29.74|31.13|29.73|6
1671086400000|2022-12-15 06:40:00|31.15|29.75|31.13|29.73|31.15|29.75|31.13|29.73|3
1671086700000|2022-12-15 06:45:00|31.12|29.72|31.11|29.71|31.12|29.72|31.11|29.71|4
1671087000000|2022-12-15 06:50:00|31.12|29.72|31.08|29.68|31.12|29.72|31.08|29.68|5
1671087300000|2022-12-15 06:55:00|31.07|29.67|31.04|29.64|31.07|29.67|31.04|29.64|4
1671087600000|2022-12-15 07:00:00|31.05|29.65|31.06|29.66|31.07|29.67|31|29.6|19
1671087900000|2022-12-15 07:05:00|31.05|29.65|31.06|29.66|31.07|29.67|31.04|29.64|6
1671088200000|2022-12-15 07:10:00|31.07|29.67|31.07|29.67|31.07|29.67|31.07|29.67|1
1671088500000|2022-12-15 07:15:00|31.06|29.66|31.05|29.65|31.07|29.67|31.05|29.65|4
1671088800000|2022-12-15 07:20:00|31.01|29.61|31.03|29.63|31.03|29.63|30.96|29.56|13
1671089100000|2022-12-15 07:25:00|31.02|29.62|31.03|29.63|31.03|29.63|31.02|29.62|4
1671089400000|2022-12-15 07:30:00|31.02|29.62|31.04|29.64|31.04|29.64|31.02|29.62|3
1671089700000|2022-12-15 07:35:00|31.03|29.63|31|29.6|31.03|29.63|30.99|29.59|6
1671090000000|2022-12-15 07:40:00|31.01|29.61|30.91|29.51|31.01|29.61|30.91|29.51|20
1671090300000|2022-12-15 07:45:00|30.94|29.54|30.97|29.57|30.97|29.57|30.94|29.54|7
1671090600000|2022-12-15 07:50:00|30.96|29.56|30.89|29.49|30.97|29.57|30.89|29.49|22
1671090900000|2022-12-15 07:55:00|30.9|29.5|30.86|29.46|30.9|29.5|30.83|29.43|49
1671091200000|2022-12-15 08:00:00|30.84|29.44|30.84|29.44|30.85|29.45|30.8|29.4|57
1671091500000|2022-12-15 08:05:00|30.81|29.41|30.86|29.46|30.88|29.48|30.73|29.33|32
1671091800000|2022-12-15 08:10:00|30.85|29.45|30.83|29.43|30.89|29.49|30.81|29.41|28
1671092100000|2022-12-15 08:15:00|30.82|29.42|30.83|29.43|30.85|29.45|30.79|29.39|18
1671092400000|2022-12-15 08:20:00|30.82|29.42|30.84|29.44|30.85|29.45|30.82|29.42|11
1671092700000|2022-12-15 08:25:00|30.85|29.45|30.84|29.44|30.85|29.45|30.84|29.44|2
1671093000000|2022-12-15 08:30:00|30.85|29.45|30.85|29.45|30.85|29.45|30.84|29.44|5
1671093300000|2022-12-15 08:35:00|30.86|29.46|30.86|29.46|30.87|29.47|30.84|29.44|7
1671093600000|2022-12-15 08:40:00|30.85|29.45|30.83|29.43|30.85|29.45|30.82|29.42|13
1671093900000|2022-12-15 08:45:00|30.82|29.42|30.84|29.44|30.84|29.44|30.82|29.42|3
1671094200000|2022-12-15 08:50:00|30.83|29.43|30.8|29.4|30.83|29.43|30.79|29.39|10
1671094500000|2022-12-15 08:55:00|30.79|29.39|30.78|29.38|30.79|29.39|30.78|29.38|4
1671094800000|2022-12-15 09:00:00|30.79|29.39|30.82|29.42|30.82|29.42|30.78|29.38|18
1671095100000|2022-12-15 09:05:00|30.81|29.41|30.84|29.44|30.84|29.44|30.81|29.41|6
1671095400000|2022-12-15 09:10:00|30.87|29.47|30.87|29.47|30.87|29.47|30.86|29.46|3
1671095700000|2022-12-15 09:15:00|30.86|29.46|30.9|29.5|30.9|29.5|30.86|29.46|5
1671096000000|2022-12-15 09:20:00|30.89|29.49|30.89|29.49|30.9|29.5|30.89|29.49|3
1671096300000|2022-12-15 09:25:00|30.88|29.48|30.87|29.47|30.88|29.48|30.86|29.46|18
1671096600000|2022-12-15 09:30:00|30.88|29.48|30.87|29.47|30.89|29.49|30.87|29.47|10
1671096900000|2022-12-15 09:35:00|30.88|29.48|30.87|29.47|30.88|29.48|30.87|29.47|4
1671097200000|2022-12-15 09:40:00|30.88|29.48|30.87|29.47|30.88|29.48|30.86|29.46|4
1671097500000|2022-12-15 09:45:00|30.88|29.48|30.9|29.5|30.9|29.5|30.86|29.46|9
1671097800000|2022-12-15 09:50:00|30.89|29.49|30.89|29.49|30.89|29.49|30.89|29.49|1
1671098100000|2022-12-15 09:55:00|30.9|29.5|30.9|29.5|30.9|29.5|30.88|29.48|9
1671098400000|2022-12-15 10:00:00|30.89|29.49|30.89|29.49|30.89|29.49|30.87|29.47|5
1671098700000|2022-12-15 10:05:00|30.88|29.48|30.88|29.48|30.89|29.49|30.88|29.48|3
1671099300000|2022-12-15 10:15:00|30.87|29.47|30.87|29.47|30.87|29.47|30.87|29.47|1
1671099900000|2022-12-15 10:25:00|30.88|29.48|30.87|29.47|30.88|29.48|30.87|29.47|2
1671100200000|2022-12-15 10:30:00|30.88|29.48|30.88|29.48|30.9|29.5|30.88|29.48|5
1671100500000|2022-12-15 10:35:00|30.87|29.47|30.87|29.47|30.88|29.48|30.87|29.47|3
1671101100000|2022-12-15 10:45:00|30.88|29.48|30.88|29.48|30.88|29.48|30.88|29.48|1
1671101400000|2022-12-15 10:50:00|30.89|29.49|30.89|29.49|30.89|29.49|30.89|29.49|1
1671101700000|2022-12-15 10:55:00|30.88|29.48|30.88|29.48|30.88|29.48|30.88|29.48|1
1671102000000|2022-12-15 11:00:00|30.87|29.47|30.88|29.48|30.88|29.48|30.87|29.47|2
1671102300000|2022-12-15 11:05:00|30.87|29.47|30.87|29.47|30.87|29.47|30.87|29.47|1
1671103200000|2022-12-15 11:20:00|30.86|29.46|30.84|29.44|30.87|29.47|30.84|29.44|10
1671103500000|2022-12-15 11:25:00|30.85|29.45|30.83|29.43|30.85|29.45|30.82|29.42|7
1671103800000|2022-12-15 11:30:00|30.82|29.42|30.85|29.45|30.86|29.46|30.82|29.42|8
1671104100000|2022-12-15 11:35:00|30.86|29.46|30.85|29.45|30.86|29.46|30.85|29.45|2
1671104400000|2022-12-15 11:40:00|30.86|29.46|30.84|29.44|30.86|29.46|30.84|29.44|12
1671104700000|2022-12-15 11:45:00|30.85|29.45|30.86|29.46|30.86|29.46|30.84|29.44|12
1671105000000|2022-12-15 11:50:00|30.85|29.45|30.87|29.47|30.87|29.47|30.85|29.45|7
1671105300000|2022-12-15 11:55:00|30.86|29.46|30.88|29.48|30.89|29.49|30.86|29.46|7
1671105600000|2022-12-15 12:00:00|30.87|29.47|30.89|29.49|30.89|29.49|30.87|29.47|7
1671105900000|2022-12-15 12:05:00|30.88|29.48|30.88|29.48|30.88|29.48|30.88|29.48|1
1671106200000|2022-12-15 12:10:00|30.87|29.47|30.88|29.48|30.88|29.48|30.87|29.47|2
1671106500000|2022-12-15 12:15:00|30.89|29.49|30.89|29.49|30.89|29.49|30.89|29.49|1
1671106800000|2022-12-15 12:20:00|30.9|29.5|30.9|29.5|30.9|29.5|30.9|29.5|1
1671107100000|2022-12-15 12:25:00|30.89|29.49|30.9|29.5|30.91|29.51|30.89|29.49|4
1671107400000|2022-12-15 12:30:00|30.89|29.49|30.87|29.47|30.89|29.49|30.87|29.47|5
1671107700000|2022-12-15 12:35:00|30.86|29.46|30.87|29.47|30.87|29.47|30.86|29.46|4
1671108000000|2022-12-15 12:40:00|30.88|29.48|30.9|29.5|30.9|29.5|30.88|29.48|3
1671108300000|2022-12-15 12:45:00|30.91|29.51|30.92|29.52|30.92|29.52|30.91|29.51|2
1671108600000|2022-12-15 12:50:00|30.94|29.54|30.96|29.56|30.96|29.56|30.94|29.54|2
1671108900000|2022-12-15 12:55:00|30.97|29.57|30.96|29.56|30.97|29.57|30.96|29.56|4
1671109200000|2022-12-15 13:00:00|30.97|29.57|30.97|29.57|30.98|29.58|30.96|29.56|5
1671109500000|2022-12-15 13:05:00|30.98|29.58|30.98|29.58|31|29.6|30.94|29.54|24
1671109800000|2022-12-15 13:10:00|30.97|29.57|30.89|29.49|30.98|29.58|30.87|29.47|51
1671110100000|2022-12-15 13:15:00|30.88|29.48|30.81|29.41|30.89|29.49|30.81|29.41|52
1671110400000|2022-12-15 13:20:00|30.82|29.42|30.84|29.44|30.84|29.44|30.8|29.4|17
1671110700000|2022-12-15 13:25:00|30.83|29.43|30.85|29.45|30.85|29.45|30.81|29.41|13
1671111000000|2022-12-15 13:30:00|30.84|29.44|30.87|29.47|30.98|29.58|30.83|29.43|78
1671111300000|2022-12-15 13:35:00|30.86|29.46|30.83|29.43|30.86|29.46|30.81|29.41|52
1671111600000|2022-12-15 13:40:00|30.82|29.42|30.86|29.46|30.87|29.47|30.82|29.42|23
1671111900000|2022-12-15 13:45:00|30.85|29.45|30.83|29.43|30.86|29.46|30.83|29.43|11
1671112200000|2022-12-15 13:50:00|30.84|29.44|30.85|29.45|30.85|29.45|30.84|29.44|12
1671112500000|2022-12-15 13:55:00|30.84|29.44|30.85|29.45|30.85|29.45|30.84|29.44|6
1671112800000|2022-12-15 14:00:00|30.84|29.44|30.89|29.49|30.89|29.49|30.84|29.44|6
1671113100000|2022-12-15 14:05:00|30.88|29.48|30.89|29.49|30.89|29.49|30.87|29.47|10
1671113400000|2022-12-15 14:10:00|30.88|29.48|30.89|29.49|30.89|29.49|30.87|29.47|10
1671113700000|2022-12-15 14:15:00|30.88|29.48|30.89|29.49|30.89|29.49|30.87|29.47|4
1671114000000|2022-12-15 14:20:00|30.9|29.5|30.9|29.5|30.91|29.51|30.9|29.5|5
1671114300000|2022-12-15 14:25:00|30.91|29.51|30.91|29.51|30.91|29.51|30.91|29.51|1
1671114600000|2022-12-15 14:30:00|30.92|29.52|30.9|29.5|30.94|29.54|30.89|29.49|27
1671114900000|2022-12-15 14:35:00|30.89|29.49|30.88|29.48|30.89|29.49|30.86|29.46|8
1671115200000|2022-12-15 14:40:00|30.87|29.47|30.92|29.52|30.92|29.52|30.87|29.47|6
1671115500000|2022-12-15 14:45:00|30.91|29.51|30.89|29.49|30.91|29.51|30.89|29.49|17
1671115800000|2022-12-15 14:50:00|30.9|29.5|30.93|29.53|30.97|29.57|30.89|29.49|33
1671116100000|2022-12-15 14:55:00|30.94|29.54|30.94|29.54|30.97|29.57|30.9|29.5|43
1671116400000|2022-12-15 15:00:00|30.93|29.53|30.94|29.54|30.96|29.56|30.93|29.53|14
1671116700000|2022-12-15 15:05:00|30.93|29.53|30.94|29.54|30.95|29.55|30.92|29.52|18
1671117000000|2022-12-15 15:10:00|30.93|29.53|30.93|29.53|30.94|29.54|30.93|29.53|7
1671117300000|2022-12-15 15:15:00|30.94|29.54|30.93|29.53|30.94|29.54|30.93|29.53|4
1671117600000|2022-12-15 15:20:00|30.94|29.54|30.93|29.53|30.94|29.54|30.92|29.52|4
1671117900000|2022-12-15 15:25:00|30.92|29.52|30.92|29.52|30.93|29.53|30.91|29.51|5
1671118200000|2022-12-15 15:30:00|30.91|29.51|30.92|29.52|30.92|29.52|30.91|29.51|8
1671118500000|2022-12-15 15:35:00|30.91|29.51|30.9|29.5|30.92|29.52|30.9|29.5|4
1671118800000|2022-12-15 15:40:00|30.89|29.49|30.84|29.44|30.89|29.49|30.84|29.44|12
1671119100000|2022-12-15 15:45:00|30.85|29.45|30.84|29.44|30.85|29.45|30.81|29.41|18
1671119400000|2022-12-15 15:50:00|30.85|29.45|30.83|29.43|30.85|29.45|30.83|29.43|3
1671119700000|2022-12-15 15:55:00|30.84|29.44|30.88|29.48|30.88|29.48|30.84|29.44|17
1671120000000|2022-12-15 16:00:00|30.87|29.47|30.89|29.49|30.89|29.49|30.87|29.47|3
1671120300000|2022-12-15 16:05:00|30.88|29.48|30.86|29.46|30.88|29.48|30.86|29.46|5
1671120600000|2022-12-15 16:10:00|30.87|29.47|30.86|29.46|30.87|29.47|30.86|29.46|2
1671120900000|2022-12-15 16:15:00|30.85|29.45|30.85|29.45|30.85|29.45|30.8|29.4|15
1671121200000|2022-12-15 16:20:00|30.86|29.46|30.85|29.45|30.86|29.46|30.85|29.45|2
1671121500000|2022-12-15 16:25:00|30.84|29.44|30.82|29.42|30.84|29.44|30.82|29.42|3
1671121800000|2022-12-15 16:30:00|30.81|29.41|30.8|29.4|30.81|29.41|30.8|29.4|4
1671122100000|2022-12-15 16:35:00|30.81|29.41|30.85|29.45|30.86|29.46|30.8|29.4|13
1671122400000|2022-12-15 16:40:00|30.84|29.44|30.84|29.44|30.85|29.45|30.84|29.44|7
1671122700000|2022-12-15 16:45:00|30.85|29.45|30.83|29.43|30.85|29.45|30.82|29.42|5
1671123000000|2022-12-15 16:50:00|30.82|29.42|30.88|29.48|30.88|29.48|30.82|29.42|19
1671123300000|2022-12-15 16:55:00|30.89|29.49|30.89|29.49|30.9|29.5|30.89|29.49|5
1671123600000|2022-12-15 17:00:00|30.9|29.5|30.91|29.51|30.91|29.51|30.88|29.48|8
1671123900000|2022-12-15 17:05:00|30.9|29.5|30.89|29.49|30.9|29.5|30.89|29.49|6
1671124200000|2022-12-15 17:10:00|30.9|29.5|30.91|29.51|30.91|29.51|30.9|29.5|10
1671124500000|2022-12-15 17:15:00|30.92|29.52|30.92|29.52|30.93|29.53|30.91|29.51|5
1671124800000|2022-12-15 17:20:00|30.91|29.51|30.91|29.51|30.92|29.52|30.91|29.51|3
1671125100000|2022-12-15 17:25:00|30.9|29.5|30.9|29.5|30.9|29.5|30.9|29.5|1
1671125400000|2022-12-15 17:30:00|30.91|29.51|30.88|29.48|30.91|29.51|30.88|29.48|3
1671125700000|2022-12-15 17:35:00|30.87|29.47|30.86|29.46|30.87|29.47|30.85|29.45|8
1671126000000|2022-12-15 17:40:00|30.85|29.45|30.82|29.42|30.86|29.46|30.82|29.42|14
1671126300000|2022-12-15 17:45:00|30.83|29.43|30.85|29.45|30.85|29.45|30.83|29.43|2
1671126600000|2022-12-15 17:50:00|30.86|29.46|30.87|29.47|30.87|29.47|30.86|29.46|2
1671126900000|2022-12-15 17:55:00|30.86|29.46|30.78|29.38|30.86|29.46|30.74|29.34|29
1671127200000|2022-12-15 18:00:00|30.77|29.37|30.78|29.38|30.79|29.39|30.77|29.37|8
1671127500000|2022-12-15 18:05:00|30.77|29.37|30.76|29.36|30.77|29.37|30.74|29.34|20
1671127800000|2022-12-15 18:10:00|30.77|29.37|30.82|29.42|30.82|29.42|30.77|29.37|8
1671128100000|2022-12-15 18:15:00|30.81|29.41|30.81|29.41|30.81|29.41|30.81|29.41|1
1671128400000|2022-12-15 18:20:00|30.8|29.4|30.78|29.38|30.8|29.4|30.78|29.38|7
1671128700000|2022-12-15 18:25:00|30.8|29.4|30.8|29.4|30.8|29.4|30.8|29.4|1
1671129000000|2022-12-15 18:30:00|30.79|29.39|30.77|29.37|30.79|29.39|30.72|29.32|23
1671129300000|2022-12-15 18:35:00|30.76|29.36|30.76|29.36|30.77|29.37|30.72|29.32|19
1671129600000|2022-12-15 18:40:00|30.78|29.38|30.78|29.38|30.79|29.39|30.78|29.38|5
1671129900000|2022-12-15 18:45:00|30.77|29.37|30.48|29.08|30.77|29.37|30.38|28.98|87
1671130200000|2022-12-15 18:50:00|30.49|29.09|30.53|29.13|30.54|29.14|30.44|29.04|88
1671130500000|2022-12-15 18:55:00|30.54|29.14|30.66|29.26|30.66|29.26|30.53|29.13|57
1671130800000|2022-12-15 19:00:00|30.65|29.25|30.64|29.24|30.69|29.29|30.64|29.24|25
1671131100000|2022-12-15 19:05:00|30.63|29.23|30.65|29.25|30.66|29.26|30.63|29.23|9
1671131400000|2022-12-15 19:10:00|30.66|29.26|30.67|29.27|30.67|29.27|30.66|29.26|4
1671131700000|2022-12-15 19:15:00|30.66|29.26|30.77|29.37|30.81|29.41|30.66|29.26|25
1671132000000|2022-12-15 19:20:00|30.78|29.38|30.81|29.41|30.81|29.41|30.72|29.32|26
1671132300000|2022-12-15 19:25:00|30.8|29.4|30.81|29.41|30.81|29.41|30.79|29.39|6
1671132600000|2022-12-15 19:30:00|30.82|29.42|30.81|29.41|30.82|29.42|30.79|29.39|19
1671132900000|2022-12-15 19:35:00|30.8|29.4|30.83|29.43|30.85|29.45|30.79|29.39|20
1671133200000|2022-12-15 19:40:00|30.85|29.45|30.87|29.47|30.87|29.47|30.84|29.44|7
1671133500000|2022-12-15 19:45:00|30.86|29.46|30.85|29.45|30.86|29.46|30.85|29.45|2
1671133800000|2022-12-15 19:50:00|30.84|29.44|30.83|29.43|30.84|29.44|30.83|29.43|2
1671134100000|2022-12-15 19:55:00|30.84|29.44|30.86|29.46|30.86|29.46|30.84|29.44|7
1671134400000|2022-12-15 20:00:00|30.85|29.45|30.84|29.44|30.85|29.45|30.84|29.44|2
1671134700000|2022-12-15 20:05:00|30.85|29.45|30.85|29.45|30.85|29.45|30.85|29.45|1
1671135000000|2022-12-15 20:10:00|30.84|29.44|30.83|29.43|30.84|29.44|30.83|29.43|2
1671135300000|2022-12-15 20:15:00|30.84|29.44|30.84|29.44|30.84|29.44|30.84|29.44|1
1671135600000|2022-12-15 20:20:00|30.85|29.45|30.85|29.45|30.85|29.45|30.85|29.45|1
1671135900000|2022-12-15 20:25:00|30.84|29.44|30.88|29.48|30.88|29.48|30.84|29.44|5
1671136200000|2022-12-15 20:30:00|30.89|29.49|30.88|29.48|30.89|29.49|30.87|29.47|4
1671136500000|2022-12-15 20:35:00|30.89|29.49|30.88|29.48|30.89|29.49|30.88|29.48|2
1671136800000|2022-12-15 20:40:00|30.87|29.47|30.85|29.45|30.87|29.47|30.84|29.44|7
1671137100000|2022-12-15 20:45:00|30.86|29.46|30.85|29.45|30.86|29.46|30.85|29.45|4
1671137400000|2022-12-15 20:50:00|30.86|29.46|30.88|29.48|30.89|29.49|30.86|29.46|5
1671137700000|2022-12-15 20:55:00|30.87|29.47|30.85|29.45|30.87|29.47|30.85|29.45|3
1671138000000|2022-12-15 21:00:00|30.86|29.46|30.84|29.44|30.86|29.46|30.84|29.44|3
1671138300000|2022-12-15 21:05:00|30.83|29.43|30.8|29.4|30.83|29.43|30.8|29.4|4
1671138600000|2022-12-15 21:10:00|30.81|29.41|30.79|29.39|30.81|29.41|30.79|29.39|5
1671138900000|2022-12-15 21:15:00|30.8|29.4|30.81|29.41|30.81|29.41|30.8|29.4|2
1671139200000|2022-12-15 21:20:00|30.8|29.4|30.81|29.41|30.81|29.41|30.8|29.4|6
1671139500000|2022-12-15 21:25:00|30.8|29.4|30.71|29.31|30.8|29.4|30.69|29.29|20
1671139800000|2022-12-15 21:30:00|30.72|29.32|30.74|29.34|30.74|29.34|30.72|29.32|5
1671140100000|2022-12-15 21:35:00|30.73|29.33|30.72|29.32|30.74|29.34|30.72|29.32|4
1671140400000|2022-12-15 21:40:00|30.71|29.31|30.64|29.24|30.71|29.31|30.6|29.2|32
1671140700000|2022-12-15 21:45:00|30.63|29.23|30.69|29.29|30.69|29.29|30.56|29.16|61
1671141000000|2022-12-15 21:50:00|30.68|29.28|30.69|29.29|30.7|29.3|30.68|29.28|10
1671141300000|2022-12-15 21:55:00|30.68|29.28|30.65|29.25|30.68|29.28|30.65|29.25|6
1671141600000|2022-12-15 22:00:00|30.64|29.24|30.57|29.17|30.64|29.24|30.57|29.17|14
1671141900000|2022-12-15 22:05:00|30.56|29.16|30.55|29.15|30.61|29.21|30.55|29.15|30
1671142200000|2022-12-15 22:10:00|30.54|29.14|30.57|29.17|30.59|29.19|30.52|29.12|17
1671142500000|2022-12-15 22:15:00|30.58|29.18|30.56|29.16|30.59|29.19|30.54|29.14|9
1671142800000|2022-12-15 22:20:00|30.57|29.17|30.61|29.21|30.61|29.21|30.54|29.14|13
1671143100000|2022-12-15 22:25:00|30.62|29.22|30.6|29.2|30.62|29.22|30.6|29.2|5
1671143400000|2022-12-15 22:30:00|30.59|29.19|30.58|29.18|30.6|29.2|30.57|29.17|8
1671143700000|2022-12-15 22:35:00|30.59|29.19|30.56|29.16|30.6|29.2|30.56|29.16|6
1671144000000|2022-12-15 22:40:00|30.55|29.15|30.56|29.16|30.56|29.16|30.55|29.15|8
1671144300000|2022-12-15 22:45:00|30.57|29.17|30.61|29.21|30.62|29.22|30.57|29.17|7
1671144600000|2022-12-15 22:50:00|30.6|29.2|30.61|29.21|30.63|29.23|30.6|29.2|6
1671144900000|2022-12-15 22:55:00|30.6|29.2|30.6|29.2|30.61|29.21|30.6|29.2|3
1671145200000|2022-12-15 23:00:00|30.61|29.21|30.65|29.25|30.65|29.25|30.6|29.2|9
1671145500000|2022-12-15 23:05:00|30.66|29.26|30.66|29.26|30.67|29.27|30.65|29.25|35
1671145800000|2022-12-15 23:10:00|30.65|29.25|30.65|29.25|30.66|29.26|30.64|29.24|7
1671146100000|2022-12-15 23:15:00|30.64|29.24|30.65|29.25|30.65|29.25|30.6|29.2|9
1671146400000|2022-12-15 23:20:00|30.64|29.24|30.58|29.18|30.65|29.25|30.58|29.18|12
1671146700000|2022-12-15 23:25:00|30.59|29.19|30.62|29.22|30.62|29.22|30.59|29.19|4
1671147000000|2022-12-15 23:30:00|30.61|29.21|30.59|29.19|30.62|29.22|30.59|29.19|7
1671147300000|2022-12-15 23:35:00|30.58|29.18|30.58|29.18|30.6|29.2|30.55|29.15|15
1671147600000|2022-12-15 23:40:00|30.59|29.19|30.67|29.27|30.67|29.27|30.59|29.19|9
1671147900000|2022-12-15 23:45:00|30.68|29.28|30.71|29.31|30.72|29.32|30.66|29.26|19
1671148200000|2022-12-15 23:50:00|30.7|29.3|30.7|29.3|30.71|29.31|30.68|29.28|9
1671148500000|2022-12-15 23:55:00|30.71|29.31|30.73|29.33|30.73|29.33|30.71|29.31|9
1671148800000|2022-12-16 00:00:00|30.72|29.32|30.69|29.29|30.73|29.33|30.69|29.29|12
1671149100000|2022-12-16 00:05:00|30.68|29.28|30.61|29.21|30.68|29.28|30.59|29.19|14
1671149400000|2022-12-16 00:10:00|30.62|29.22|30.65|29.25|30.67|29.27|30.62|29.22|10
1671149700000|2022-12-16 00:15:00|30.66|29.26|30.68|29.28|30.72|29.32|30.66|29.26|13
1671150000000|2022-12-16 00:20:00|30.69|29.29|30.72|29.32|30.72|29.32|30.68|29.28|16
1671150300000|2022-12-16 00:25:00|30.73|29.33|30.72|29.32|30.73|29.33|30.72|29.32|2
1671150600000|2022-12-16 00:30:00|30.73|29.33|30.7|29.3|30.73|29.33|30.69|29.29|12
1671150900000|2022-12-16 00:35:00|30.69|29.29|30.71|29.31|30.71|29.31|30.67|29.27|7
1671151200000|2022-12-16 00:40:00|30.72|29.32|30.69|29.29|30.73|29.33|30.68|29.28|10
1671151500000|2022-12-16 00:45:00|30.7|29.3|30.74|29.34|30.74|29.34|30.7|29.3|5
1671151800000|2022-12-16 00:50:00|30.75|29.35|30.74|29.34|30.75|29.35|30.72|29.32|14
1671152100000|2022-12-16 00:55:00|30.75|29.35|30.75|29.35|30.75|29.35|30.74|29.34|7
1671152400000|2022-12-16 01:00:00|30.76|29.36|30.72|29.32|30.76|29.36|30.72|29.32|15
1671152700000|2022-12-16 01:05:00|30.71|29.31|30.73|29.33|30.73|29.33|30.71|29.31|5
1671153000000|2022-12-16 01:10:00|30.72|29.32|30.74|29.34|30.74|29.34|30.71|29.31|4
1671153300000|2022-12-16 01:15:00|30.75|29.35|30.71|29.31|30.75|29.35|30.71|29.31|7
1671153600000|2022-12-16 01:20:00|30.7|29.3|30.68|29.28|30.71|29.31|30.68|29.28|7
1671153900000|2022-12-16 01:25:00|30.69|29.29|30.69|29.29|30.7|29.3|30.69|29.29|3
1671154200000|2022-12-16 01:30:00|30.68|29.28|30.68|29.28|30.68|29.28|30.67|29.27|5
1671154500000|2022-12-16 01:35:00|30.67|29.27|30.68|29.28|30.69|29.29|30.67|29.27|6
1671154800000|2022-12-16 01:40:00|30.69|29.29|30.68|29.28|30.69|29.29|30.68|29.28|2
1671155100000|2022-12-16 01:45:00|30.67|29.27|30.64|29.24|30.67|29.27|30.64|29.24|10
1671155400000|2022-12-16 01:50:00|30.65|29.25|30.65|29.25|30.66|29.26|30.64|29.24|7
1671155700000|2022-12-16 01:55:00|30.64|29.24|30.62|29.22|30.64|29.24|30.62|29.22|3
1671156000000|2022-12-16 02:00:00|30.64|29.24|30.66|29.26|30.66|29.26|30.64|29.24|5
1671156300000|2022-12-16 02:05:00|30.68|29.28|30.68|29.28|30.68|29.28|30.67|29.27|5
1671156600000|2022-12-16 02:10:00|30.69|29.29|30.69|29.29|30.69|29.29|30.67|29.27|5
1671156900000|2022-12-16 02:15:00|30.68|29.28|30.7|29.3|30.7|29.3|30.68|29.28|3
1671157200000|2022-12-16 02:20:00|30.71|29.31|30.7|29.3|30.71|29.31|30.7|29.3|2
1671157500000|2022-12-16 02:25:00|30.71|29.31|30.73|29.33|30.73|29.33|30.71|29.31|3
1671157800000|2022-12-16 02:30:00|30.74|29.34|30.73|29.33|30.75|29.35|30.73|29.33|4
1671158100000|2022-12-16 02:35:00|30.74|29.34|30.75|29.35|30.76|29.36|30.73|29.33|10
1671158400000|2022-12-16 02:40:00|30.74|29.34|30.71|29.31|30.74|29.34|30.71|29.31|6
1671158700000|2022-12-16 02:45:00|30.72|29.32|30.73|29.33|30.74|29.34|30.71|29.31|8
1671159000000|2022-12-16 02:50:00|30.74|29.34|30.72|29.32|30.75|29.35|30.71|29.31|16
1671159300000|2022-12-16 02:55:00|30.71|29.31|30.69|29.29|30.71|29.31|30.69|29.29|3
1671159600000|2022-12-16 03:00:00|30.71|29.31|30.72|29.32|30.72|29.32|30.71|29.31|2
1671159900000|2022-12-16 03:05:00|30.71|29.31|30.71|29.31|30.71|29.31|30.7|29.3|3
1671160200000|2022-12-16 03:10:00|30.72|29.32|30.72|29.32|30.72|29.32|30.71|29.31|5
1671160500000|2022-12-16 03:15:00|30.71|29.31|30.72|29.32|30.72|29.32|30.71|29.31|16
1671160800000|2022-12-16 03:20:00|30.71|29.31|30.71|29.31|30.71|29.31|30.71|29.31|1
1671161100000|2022-12-16 03:25:00|30.7|29.3|30.65|29.25|30.7|29.3|30.65|29.25|5
1671161400000|2022-12-16 03:30:00|30.66|29.26|30.68|29.28|30.68|29.28|30.66|29.26|7
1671161700000|2022-12-16 03:35:00|30.67|29.27|30.69|29.29|30.69|29.29|30.67|29.27|9
1671162000000|2022-12-16 03:40:00|30.68|29.28|30.67|29.27|30.69|29.29|30.67|29.27|6
1671162300000|2022-12-16 03:45:00|30.66|29.26|30.66|29.26|30.66|29.26|30.66|29.26|1
1671162600000|2022-12-16 03:50:00|30.67|29.27|30.68|29.28|30.68|29.28|30.67|29.27|2
1671162900000|2022-12-16 03:55:00|30.69|29.29|30.73|29.33|30.73|29.33|30.69|29.29|7
1671163200000|2022-12-16 04:00:00|30.72|29.32|30.72|29.32|30.72|29.32|30.72|29.32|1
1671163500000|2022-12-16 04:05:00|30.71|29.31|30.71|29.31|30.71|29.31|30.71|29.31|1
1671163800000|2022-12-16 04:10:00|30.72|29.32|30.71|29.31|30.72|29.32|30.71|29.31|4
1671164100000|2022-12-16 04:15:00|30.7|29.3|30.7|29.3|30.7|29.3|30.7|29.3|1
1671164400000|2022-12-16 04:20:00|30.71|29.31|30.7|29.3|30.71|29.31|30.7|29.3|4
1671164700000|2022-12-16 04:25:00|30.69|29.29|30.71|29.31|30.71|29.31|30.69|29.29|3
1671165000000|2022-12-16 04:30:00|30.7|29.3|30.69|29.29|30.7|29.3|30.69|29.29|4
1671165600000|2022-12-16 04:40:00|30.7|29.3|30.7|29.3|30.71|29.31|30.69|29.29|5
1671166200000|2022-12-16 04:50:00|30.69|29.29|30.67|29.27|30.69|29.29|30.67|29.27|3
1671166500000|2022-12-16 04:55:00|30.66|29.26|30.61|29.21|30.66|29.26|30.61|29.21|6
1671166800000|2022-12-16 05:00:00|30.6|29.2|30.61|29.21|30.61|29.21|30.6|29.2|2
1671167100000|2022-12-16 05:05:00|30.63|29.23|30.64|29.24|30.66|29.26|30.63|29.23|8
1671167400000|2022-12-16 05:10:00|30.63|29.23|30.61|29.21|30.63|29.23|30.61|29.21|3
1671167700000|2022-12-16 05:15:00|30.62|29.22|30.67|29.27|30.67|29.27|30.61|29.21|8
1671168000000|2022-12-16 05:20:00|30.66|29.26|30.62|29.22|30.66|29.26|30.62|29.22|7
1671168300000|2022-12-16 05:25:00|30.64|29.24|30.63|29.23|30.64|29.24|30.63|29.23|2
1671168600000|2022-12-16 05:30:00|30.62|29.22|30.6|29.2|30.62|29.22|30.6|29.2|3
1671168900000|2022-12-16 05:35:00|30.61|29.21|30.62|29.22|30.62|29.22|30.61|29.21|2
1671169200000|2022-12-16 05:40:00|30.63|29.23|30.65|29.25|30.65|29.25|30.63|29.23|2
1671169500000|2022-12-16 05:45:00|30.64|29.24|30.63|29.23|30.64|29.24|30.63|29.23|2
1671169800000|2022-12-16 05:50:00|30.64|29.24|30.65|29.25|30.65|29.25|30.63|29.23|4
1671170100000|2022-12-16 05:55:00|30.66|29.26|30.65|29.25|30.66|29.26|30.65|29.25|2
1671170400000|2022-12-16 06:00:00|30.64|29.24|30.6|29.2|30.64|29.24|30.6|29.2|5
1671170700000|2022-12-16 06:05:00|30.61|29.21|30.61|29.21|30.62|29.22|30.61|29.21|3
1671171300000|2022-12-16 06:15:00|30.6|29.2|30.6|29.2|30.6|29.2|30.58|29.18|5
1671171900000|2022-12-16 06:25:00|30.59|29.19|30.59|29.19|30.59|29.19|30.58|29.18|3
1671172200000|2022-12-16 06:30:00|30.58|29.18|30.59|29.19|30.59|29.19|30.58|29.18|6
1671172500000|2022-12-16 06:35:00|30.6|29.2|30.61|29.21|30.62|29.22|30.6|29.2|4
1671172800000|2022-12-16 06:40:00|30.62|29.22|30.63|29.23|30.63|29.23|30.62|29.22|2
1671173100000|2022-12-16 06:45:00|30.64|29.24|30.65|29.25|30.65|29.25|30.64|29.24|2
1671173400000|2022-12-16 06:50:00|30.66|29.26|30.66|29.26|30.66|29.26|30.65|29.25|5
1671173700000|2022-12-16 06:55:00|30.67|29.27|30.67|29.27|30.67|29.27|30.66|29.26|13
1671174000000|2022-12-16 07:00:00|30.68|29.28|30.73|29.33|30.75|29.35|30.67|29.27|34
1671174300000|2022-12-16 07:05:00|30.74|29.34|30.75|29.35|30.76|29.36|30.72|29.32|18
1671174600000|2022-12-16 07:10:00|30.76|29.36|30.76|29.36|30.78|29.38|30.75|29.35|13
1671174900000|2022-12-16 07:15:00|30.77|29.37|30.76|29.36|30.78|29.38|30.74|29.34|18
1671175200000|2022-12-16 07:20:00|30.75|29.35|30.73|29.33|30.75|29.35|30.73|29.33|7
1671175500000|2022-12-16 07:25:00|30.74|29.34|30.78|29.38|30.78|29.38|30.74|29.34|6
1671175800000|2022-12-16 07:30:00|30.77|29.37|30.77|29.37|30.77|29.37|30.77|29.37|1
1671176100000|2022-12-16 07:35:00|30.78|29.38|30.78|29.38|30.78|29.38|30.78|29.38|1
1671176400000|2022-12-16 07:40:00|30.79|29.39|30.8|29.4|30.82|29.42|30.79|29.39|8
1671176700000|2022-12-16 07:45:00|30.79|29.39|30.8|29.4|30.8|29.4|30.79|29.39|2
1671177000000|2022-12-16 07:50:00|30.79|29.39|30.81|29.41|30.81|29.41|30.79|29.39|9
1671177300000|2022-12-16 07:55:00|30.8|29.4|30.79|29.39|30.8|29.4|30.79|29.39|2
1671177600000|2022-12-16 08:00:00|30.78|29.38|30.76|29.36|30.79|29.39|30.75|29.35|7
1671177900000|2022-12-16 08:05:00|30.75|29.35|30.74|29.34|30.75|29.35|30.73|29.33|5
1671178200000|2022-12-16 08:10:00|30.73|29.33|30.7|29.3|30.73|29.33|30.7|29.3|6
1671178500000|2022-12-16 08:15:00|30.71|29.31|30.7|29.3|30.71|29.31|30.7|29.3|2
1671178800000|2022-12-16 08:20:00|30.69|29.29|30.7|29.3|30.7|29.3|30.69|29.29|2
1671179100000|2022-12-16 08:25:00|30.69|29.29|30.64|29.24|30.69|29.29|30.64|29.24|9
1671179400000|2022-12-16 08:30:00|30.65|29.25|30.65|29.25|30.66|29.26|30.64|29.24|9
1671179700000|2022-12-16 08:35:00|30.64|29.24|30.63|29.23|30.64|29.24|30.63|29.23|4
1671180000000|2022-12-16 08:40:00|30.61|29.21|30.62|29.22|30.62|29.22|30.61|29.21|2
1671180300000|2022-12-16 08:45:00|30.61|29.21|30.61|29.21|30.62|29.22|30.61|29.21|3
1671180600000|2022-12-16 08:50:00|30.6|29.2|30.15|28.75|30.6|29.2|30.14|28.74|125
1671180900000|2022-12-16 08:55:00|30.12|28.72|29.96|28.56|30.14|28.74|29.82|28.42|264
1671181200000|2022-12-16 09:00:00|29.95|28.55|29.39|27.99|29.95|28.55|29.14|27.74|426
1671181500000|2022-12-16 09:05:00|29.4|28|29.26|27.86|29.42|28.02|28.99|27.59|345
1671181800000|2022-12-16 09:10:00|29.25|27.85|29.18|27.78|29.27|27.87|29.08|27.68|219
1671182100000|2022-12-16 09:15:00|29.17|27.77|29.39|27.99|29.39|27.99|29.09|27.69|176
1671182400000|2022-12-16 09:20:00|29.38|27.98|29.46|28.06|29.51|28.11|29.36|27.96|91
1671182700000|2022-12-16 09:25:00|29.45|28.05|29.44|28.04|29.49|28.09|29.43|28.03|67
1671183000000|2022-12-16 09:30:00|29.45|28.05|29.4|28|29.5|28.1|29.39|27.99|72
1671183300000|2022-12-16 09:35:00|29.39|27.99|29.43|28.03|29.47|28.07|29.31|27.91|76
1671183600000|2022-12-16 09:40:00|29.42|28.02|29.46|28.06|29.46|28.06|29.4|28|67
1671183900000|2022-12-16 09:45:00|29.45|28.05|29.5|28.1|29.5|28.1|29.4|28|50
1671184200000|2022-12-16 09:50:00|29.51|28.11|29.54|28.14|29.55|28.15|29.5|28.1|24
1671184500000|2022-12-16 09:55:00|29.53|28.13|29.5|28.1|29.53|28.13|29.5|28.1|24
1671184800000|2022-12-16 10:00:00|29.51|28.11|29.39|27.99|29.51|28.11|29.37|27.97|65
1671185100000|2022-12-16 10:05:00|29.38|27.98|29.36|27.96|29.39|27.99|29.35|27.95|21
1671185400000|2022-12-16 10:10:00|29.37|27.97|29.34|27.94|29.4|28|29.33|27.93|32
1671185700000|2022-12-16 10:15:00|29.33|27.93|29.38|27.98|29.39|27.99|29.24|27.84|62
1671186000000|2022-12-16 10:20:00|29.4|28|29.39|27.99|29.41|28.01|29.38|27.98|32
1671186300000|2022-12-16 10:25:00|29.38|27.98|29.26|27.86|29.38|27.98|29.25|27.85|58
1671186600000|2022-12-16 10:30:00|29.25|27.85|29.32|27.92|29.32|27.92|29.2|27.8|71
1671186900000|2022-12-16 10:35:00|29.31|27.91|29.34|27.94|29.34|27.94|29.29|27.89|35
1671187200000|2022-12-16 10:40:00|29.33|27.93|29.36|27.96|29.37|27.97|29.32|27.92|18
1671187500000|2022-12-16 10:45:00|29.35|27.95|29.36|27.96|29.36|27.96|29.34|27.94|10
1671187800000|2022-12-16 10:50:00|29.35|27.95|29.29|27.89|29.36|27.96|29.23|27.83|46
1671188100000|2022-12-16 10:55:00|29.3|27.9|29.29|27.89|29.3|27.9|29.27|27.87|11
1671188400000|2022-12-16 11:00:00|29.28|27.88|29.36|27.96|29.37|27.97|29.25|27.85|42
1671188700000|2022-12-16 11:05:00|29.35|27.95|29.4|28|29.41|28.01|29.34|27.94|42
1671189000000|2022-12-16 11:10:00|29.39|27.99|29.39|27.99|29.4|28|29.38|27.98|11
1671189300000|2022-12-16 11:15:00|29.38|27.98|29.36|27.96|29.38|27.98|29.35|27.95|11
1671189600000|2022-12-16 11:20:00|29.35|27.95|29.32|27.92|29.36|27.96|29.32|27.92|16
1671189900000|2022-12-16 11:25:00|29.33|27.93|29.38|27.98|29.39|27.99|29.32|27.92|14
1671190200000|2022-12-16 11:30:00|29.37|27.97|29.37|27.97|29.37|27.97|29.34|27.94|17
1671190500000|2022-12-16 11:35:00|29.36|27.96|29.37|27.97|29.37|27.97|29.35|27.95|9
1671190800000|2022-12-16 11:40:00|29.36|27.96|29.35|27.95|29.37|27.97|29.34|27.94|8
1671191100000|2022-12-16 11:45:00|29.36|27.96|29.34|27.94|29.36|27.96|29.34|27.94|5
1671191400000|2022-12-16 11:50:00|29.33|27.93|29.34|27.94|29.35|27.95|29.33|27.93|4
1671191700000|2022-12-16 11:55:00|29.33|27.93|29.35|27.95|29.35|27.95|29.33|27.93|3
1671192000000|2022-12-16 12:00:00|29.34|27.94|29.33|27.93|29.34|27.94|29.33|27.93|6
1671192300000|2022-12-16 12:05:00|29.34|27.94|29.3|27.9|29.34|27.94|29.28|27.88|9
1671192600000|2022-12-16 12:10:00|29.29|27.89|29.28|27.88|29.3|27.9|29.28|27.88|8
1671192900000|2022-12-16 12:15:00|29.29|27.89|29.32|27.92|29.33|27.93|29.29|27.89|12
1671193200000|2022-12-16 12:20:00|29.33|27.93|29.31|27.91|29.33|27.93|29.31|27.91|5
1671193500000|2022-12-16 12:25:00|29.3|27.9|29.31|27.91|29.34|27.94|29.27|27.87|29
1671193800000|2022-12-16 12:30:00|29.3|27.9|29.28|27.88|29.3|27.9|29.26|27.86|17
1671194100000|2022-12-16 12:35:00|29.29|27.89|29.33|27.93|29.33|27.93|29.28|27.88|18
1671194400000|2022-12-16 12:40:00|29.32|27.92|29.36|27.96|29.36|27.96|29.32|27.92|17
1671194700000|2022-12-16 12:45:00|29.35|27.95|29.33|27.93|29.36|27.96|29.32|27.92|11
1671195000000|2022-12-16 12:50:00|29.34|27.94|29.35|27.95|29.35|27.95|29.33|27.93|16
1671195300000|2022-12-16 12:55:00|29.36|27.96|29.39|27.99|29.39|27.99|29.35|27.95|12
1671195600000|2022-12-16 13:00:00|29.38|27.98|29.35|27.95|29.38|27.98|29.34|27.94|6
1671195900000|2022-12-16 13:05:00|29.34|27.94|29.33|27.93|29.35|27.95|29.33|27.93|4
1671196200000|2022-12-16 13:10:00|29.32|27.92|29.33|27.93|29.33|27.93|29.32|27.92|6
1671196500000|2022-12-16 13:15:00|29.32|27.92|29.33|27.93|29.33|27.93|29.32|27.92|4
1671196800000|2022-12-16 13:20:00|29.32|27.92|29.31|27.91|29.32|27.92|29.31|27.91|4
1671197100000|2022-12-16 13:25:00|29.3|27.9|29.33|27.93|29.35|27.95|29.29|27.89|11
1671197400000|2022-12-16 13:30:00|29.32|27.92|29.22|27.82|29.32|27.92|29.22|27.82|23
1671197700000|2022-12-16 13:35:00|29.23|27.83|29.26|27.86|29.33|27.93|29.21|27.81|67
1671198000000|2022-12-16 13:40:00|29.25|27.85|29.22|27.82|29.27|27.87|29.17|27.77|40
1671198300000|2022-12-16 13:45:00|29.23|27.83|29.23|27.83|29.23|27.83|29.18|27.78|15
1671198600000|2022-12-16 13:50:00|29.24|27.84|29.2|27.8|29.24|27.84|29.19|27.79|13
1671198900000|2022-12-16 13:55:00|29.19|27.79|29.15|27.75|29.19|27.79|29.09|27.69|53
1671199200000|2022-12-16 14:00:00|29.16|27.76|29.23|27.83|29.25|27.85|29.12|27.72|46
1671199500000|2022-12-16 14:05:00|29.24|27.84|29.25|27.85|29.26|27.86|29.23|27.83|12
1671199800000|2022-12-16 14:10:00|29.24|27.84|29.18|27.78|29.25|27.85|29.18|27.78|9
1671200100000|2022-12-16 14:15:00|29.17|27.77|29.07|27.67|29.19|27.79|29|27.6|92
1671200400000|2022-12-16 14:20:00|29.08|27.68|29.28|27.88|29.31|27.91|29.07|27.67|121
1671200700000|2022-12-16 14:25:00|29.27|27.87|29.35|27.95|29.36|27.96|29.25|27.85|86
1671201000000|2022-12-16 14:30:00|29.34|27.94|29.34|27.94|29.4|28|29.34|27.94|55
1671201300000|2022-12-16 14:35:00|29.35|27.95|29.3|27.9|29.35|27.95|29.29|27.89|30
1671201600000|2022-12-16 14:40:00|29.29|27.89|29.33|27.93|29.35|27.95|29.28|27.88|20
1671201900000|2022-12-16 14:45:00|29.34|27.94|29.38|27.98|29.39|27.99|29.33|27.93|53
1671202200000|2022-12-16 14:50:00|29.37|27.97|29.36|27.96|29.37|27.97|29.35|27.95|12
1671202500000|2022-12-16 14:55:00|29.37|27.97|29.33|27.93|29.37|27.97|29.31|27.91|21
1671202800000|2022-12-16 15:00:00|29.32|27.92|29.28|27.88|29.32|27.92|29.28|27.88|9
1671203100000|2022-12-16 15:05:00|29.29|27.89|29.27|27.87|29.3|27.9|29.27|27.87|17
1671203400000|2022-12-16 15:10:00|29.28|27.88|29.26|27.86|29.28|27.88|29.26|27.86|11
1671203700000|2022-12-16 15:15:00|29.25|27.85|29.19|27.79|29.26|27.86|29.19|27.79|35
1671204000000|2022-12-16 15:20:00|29.18|27.78|29.16|27.76|29.22|27.82|29.15|27.75|17
1671204300000|2022-12-16 15:25:00|29.15|27.75|29.15|27.75|29.23|27.83|29.15|27.75|22
1671204600000|2022-12-16 15:30:00|29.14|27.74|29.14|27.74|29.16|27.76|29.09|27.69|38
1671204900000|2022-12-16 15:35:00|29.15|27.75|29.13|27.73|29.17|27.77|29.12|27.72|18
1671205200000|2022-12-16 15:40:00|29.12|27.72|29.15|27.75|29.15|27.75|29.12|27.72|20
1671205500000|2022-12-16 15:45:00|29.14|27.74|29.19|27.79|29.22|27.82|29.12|27.72|11
1671205800000|2022-12-16 15:50:00|29.18|27.78|29.18|27.78|29.19|27.79|29.17|27.77|7
1671206100000|2022-12-16 15:55:00|29.21|27.81|29.2|27.8|29.23|27.83|29.18|27.78|20
1671206400000|2022-12-16 16:00:00|29.19|27.79|29.15|27.75|29.21|27.81|29.12|27.72|26
1671206700000|2022-12-16 16:05:00|29.16|27.76|28.92|27.52|29.16|27.76|28.83|27.43|181
1671207000000|2022-12-16 16:10:00|28.91|27.51|29.08|27.68|29.1|27.7|28.87|27.47|184
1671207300000|2022-12-16 16:15:00|29.09|27.69|29.06|27.66|29.16|27.76|29.01|27.61|102
1671207600000|2022-12-16 16:20:00|29.05|27.65|28.93|27.53|29.05|27.65|28.76|27.36|158
1671207900000|2022-12-16 16:25:00|28.92|27.52|28.97|27.57|28.98|27.58|28.84|27.44|119
1671208200000|2022-12-16 16:30:00|28.98|27.58|29.02|27.62|29.02|27.62|28.96|27.56|51
1671208500000|2022-12-16 16:35:00|29.03|27.63|29.1|27.7|29.1|27.7|29.03|27.63|32
1671208800000|2022-12-16 16:40:00|29.11|27.71|29.04|27.64|29.11|27.71|29.03|27.63|34
1671209100000|2022-12-16 16:45:00|29.05|27.65|28.97|27.57|29.05|27.65|28.97|27.57|37
1671209400000|2022-12-16 16:50:00|28.96|27.56|28.92|27.52|29.03|27.63|28.86|27.46|91
1671209700000|2022-12-16 16:55:00|28.93|27.53|28.96|27.56|28.99|27.59|28.88|27.48|131
1671210000000|2022-12-16 17:00:00|28.97|27.57|29|27.6|29.03|27.63|28.95|27.55|44
1671210300000|2022-12-16 17:05:00|28.99|27.59|29.09|27.69|29.13|27.73|28.98|27.58|46
1671210600000|2022-12-16 17:10:00|29.08|27.68|29.04|27.64|29.09|27.69|29.04|27.64|27
1671210900000|2022-12-16 17:15:00|29.06|27.66|29.15|27.75|29.15|27.75|29.05|27.65|27
1671211200000|2022-12-16 17:20:00|29.14|27.74|29.08|27.68|29.14|27.74|29.08|27.68|27
1671211500000|2022-12-16 17:25:00|29.07|27.67|29.12|27.72|29.13|27.73|29.03|27.63|48
1671211800000|2022-12-16 17:30:00|29.13|27.73|29.13|27.73|29.15|27.75|29.11|27.71|23
1671212100000|2022-12-16 17:35:00|29.14|27.74|29.14|27.74|29.17|27.77|29.14|27.74|17
1671212400000|2022-12-16 17:40:00|29.13|27.73|29.08|27.68|29.15|27.75|29.08|27.68|20
1671212700000|2022-12-16 17:45:00|29.07|27.67|29.12|27.72|29.12|27.72|29.07|27.67|20
1671213000000|2022-12-16 17:50:00|29.11|27.71|29.07|27.67|29.11|27.71|29.06|27.66|13
1671213300000|2022-12-16 17:55:00|29.06|27.66|29.08|27.68|29.08|27.68|29.06|27.66|13
1671213600000|2022-12-16 18:00:00|29.07|27.67|29.05|27.65|29.09|27.69|29.05|27.65|13
1671213900000|2022-12-16 18:05:00|29.06|27.66|29.14|27.74|29.18|27.78|29.06|27.66|29
1671214200000|2022-12-16 18:10:00|29.13|27.73|29.14|27.74|29.16|27.76|29.12|27.72|36
1671214500000|2022-12-16 18:15:00|29.13|27.73|29.13|27.73|29.16|27.76|29.13|27.73|9
1671214800000|2022-12-16 18:20:00|29.12|27.72|29.14|27.74|29.15|27.75|29.11|27.71|7
1671215100000|2022-12-16 18:25:00|29.13|27.73|29.14|27.74|29.15|27.75|29.12|27.72|12
1671215400000|2022-12-16 18:30:00|29.13|27.73|29.17|27.77|29.17|27.77|29.13|27.73|7
1671215700000|2022-12-16 18:35:00|29.18|27.78|29.15|27.75|29.18|27.78|29.14|27.74|10
1671216000000|2022-12-16 18:40:00|29.14|27.74|29.12|27.72|29.15|27.75|29.12|27.72|17
1671216300000|2022-12-16 18:45:00|29.13|27.73|29.15|27.75|29.15|27.75|29.11|27.71|9
1671216600000|2022-12-16 18:50:00|29.14|27.74|29.15|27.75|29.16|27.76|29.13|27.73|14
1671216900000|2022-12-16 18:55:00|29.16|27.76|29.13|27.73|29.16|27.76|29.13|27.73|8
1671217200000|2022-12-16 19:00:00|29.12|27.72|29.15|27.75|29.16|27.76|29.12|27.72|18
1671217500000|2022-12-16 19:05:00|29.16|27.76|29.13|27.73|29.16|27.76|29.13|27.73|22
1671217800000|2022-12-16 19:10:00|29.14|27.74|29.14|27.74|29.15|27.75|29.14|27.74|49
1671218100000|2022-12-16 19:15:00|29.15|27.75|29.14|27.74|29.15|27.75|29.13|27.73|20
1671218400000|2022-12-16 19:20:00|29.13|27.73|29.09|27.69|29.13|27.73|29.07|27.67|19
1671218700000|2022-12-16 19:25:00|29.1|27.7|29.08|27.68|29.12|27.72|29.07|27.67|17
1671219000000|2022-12-16 19:30:00|29.07|27.67|29.08|27.68|29.08|27.68|29.07|27.67|4
1671219300000|2022-12-16 19:35:00|29.09|27.69|29.1|27.7|29.11|27.71|29.09|27.69|18
1671219600000|2022-12-16 19:40:00|29.09|27.69|29.08|27.68|29.1|27.7|29.08|27.68|8
1671219900000|2022-12-16 19:45:00|29.07|27.67|29.1|27.7|29.1|27.7|29.07|27.67|14
1671220200000|2022-12-16 19:50:00|29.11|27.71|29.15|27.75|29.16|27.76|29.11|27.71|62
1671220500000|2022-12-16 19:55:00|29.14|27.74|29.17|27.77|29.18|27.78|29.13|27.73|13
1671220800000|2022-12-16 20:00:00|29.16|27.76|29.2|27.8|29.26|27.86|29.16|27.76|22
1671221100000|2022-12-16 20:05:00|29.19|27.79|29.16|27.76|29.19|27.79|29.14|27.74|20
1671221400000|2022-12-16 20:10:00|29.17|27.77|29.21|27.81|29.21|27.81|29.17|27.77|13
1671221700000|2022-12-16 20:15:00|29.22|27.82|29.22|27.82|29.23|27.83|29.22|27.82|3
1671222000000|2022-12-16 20:20:00|29.23|27.83|29.26|27.86|29.26|27.86|29.22|27.82|8
1671222300000|2022-12-16 20:25:00|29.27|27.87|29.28|27.88|29.32|27.92|29.25|27.85|56
1671222600000|2022-12-16 20:30:00|29.27|27.87|29.24|27.84|29.28|27.88|29.23|27.83|28
1671222900000|2022-12-16 20:35:00|29.23|27.83|29.24|27.84|29.24|27.84|29.21|27.81|10
1671223200000|2022-12-16 20:40:00|29.23|27.83|29.23|27.83|29.25|27.85|29.23|27.83|37
1671223500000|2022-12-16 20:45:00|29.24|27.84|29.24|27.84|29.24|27.84|29.24|27.84|1
1671223800000|2022-12-16 20:50:00|29.25|27.85|29.27|27.87|29.27|27.87|29.24|27.84|7
1671224100000|2022-12-16 20:55:00|29.28|27.88|29.28|27.88|29.3|27.9|29.28|27.88|9
1671224400000|2022-12-16 21:00:00|29.27|27.87|29.24|27.84|29.27|27.87|29.21|27.81|16
1671224700000|2022-12-16 21:05:00|29.25|27.85|29.22|27.82|29.26|27.86|29.22|27.82|8
1671225000000|2022-12-16 21:10:00|29.23|27.83|29.18|27.78|29.25|27.85|29.17|27.77|20
1671225300000|2022-12-16 21:15:00|29.19|27.79|29.18|27.78|29.2|27.8|29.18|27.78|22
1671225600000|2022-12-16 21:20:00|29.19|27.79|29.17|27.77|29.2|27.8|29.16|27.76|19
1671225900000|2022-12-16 21:25:00|29.16|27.76|29.13|27.73|29.18|27.78|29.11|27.71|47
1671226200000|2022-12-16 21:30:00|29.12|27.72|29.03|27.63|29.13|27.73|29.03|27.63|25
1671226500000|2022-12-16 21:35:00|29.04|27.64|28.95|27.55|29.05|27.65|28.95|27.55|32
1671226800000|2022-12-16 21:40:00|28.94|27.54|28.95|27.55|28.95|27.55|28.87|27.47|24
1671227100000|2022-12-16 21:45:00|28.96|27.56|29.08|27.68|29.08|27.68|28.91|27.51|51
1671227400000|2022-12-16 21:50:00|29.07|27.67|28.97|27.57|29.07|27.67|28.92|27.52|41
1671227700000|2022-12-16 21:55:00|28.96|27.56|28.94|27.54|28.98|27.58|28.94|27.54|19
1671264000000|2022-12-17 08:00:00|27.21|25.81|27.27|25.87|27.28|25.88|27.16|25.76|37
1671264300000|2022-12-17 08:05:00|27.26|25.86|27.23|25.83|27.28|25.88|27.21|25.81|20
1671264600000|2022-12-17 08:10:00|27.22|25.82|27.22|25.82|27.22|25.82|27.19|25.79|9
1671264900000|2022-12-17 08:15:00|27.23|25.83|27.29|25.89|27.29|25.89|27.22|25.82|19
1671265200000|2022-12-17 08:20:00|27.28|25.88|27.21|25.81|27.28|25.88|27.21|25.81|17
1671265500000|2022-12-17 08:25:00|27.22|25.82|27.2|25.8|27.23|25.83|27.2|25.8|21
1671265800000|2022-12-17 08:30:00|27.19|25.79|27.22|25.82|27.22|25.82|27.19|25.79|6
1671266100000|2022-12-17 08:35:00|27.21|25.81|27.21|25.81|27.22|25.82|27.18|25.78|13
1671266400000|2022-12-17 08:40:00|27.2|25.8|27.19|25.79|27.21|25.81|27.17|25.77|12
1671266700000|2022-12-17 08:45:00|27.18|25.78|27.22|25.82|27.23|25.83|27.18|25.78|8
1671267000000|2022-12-17 08:50:00|27.23|25.83|27.26|25.86|27.26|25.86|27.23|25.83|10
1671267300000|2022-12-17 08:55:00|27.27|25.87|27.26|25.86|27.27|25.87|27.26|25.86|8
1671267600000|2022-12-17 09:00:00|27.27|25.87|27.25|25.85|27.27|25.87|27.25|25.85|5
1671267900000|2022-12-17 09:05:00|27.26|25.86|27.29|25.89|27.33|25.93|27.26|25.86|19
1671268200000|2022-12-17 09:10:00|27.3|25.9|27.3|25.9|27.3|25.9|27.29|25.89|3
1671268500000|2022-12-17 09:15:00|27.34|25.94|27.36|25.96|27.38|25.98|27.34|25.94|13
1671268800000|2022-12-17 09:20:00|27.35|25.95|27.28|25.88|27.36|25.96|27.24|25.84|32
1671269100000|2022-12-17 09:25:00|27.29|25.89|27.31|25.91|27.31|25.91|27.27|25.87|17
1671269400000|2022-12-17 09:30:00|27.3|25.9|27.3|25.9|27.31|25.91|27.26|25.86|23
1671269700000|2022-12-17 09:35:00|27.31|25.91|27.26|25.86|27.31|25.91|27.25|25.85|23
1671270000000|2022-12-17 09:40:00|27.27|25.87|27.27|25.87|27.28|25.88|27.26|25.86|7
1671270300000|2022-12-17 09:45:00|27.28|25.88|27.28|25.88|27.28|25.88|27.27|25.87|5
1671270600000|2022-12-17 09:50:00|27.29|25.89|27.31|25.91|27.32|25.92|27.29|25.89|5
1671270900000|2022-12-17 09:55:00|27.3|25.9|27.29|25.89|27.3|25.9|27.28|25.88|4
1671271200000|2022-12-17 10:00:00|27.28|25.88|27.29|25.89|27.29|25.89|27.28|25.88|2
1671271500000|2022-12-17 10:05:00|27.3|25.9|27.3|25.9|27.3|25.9|27.3|25.9|1
1671271800000|2022-12-17 10:10:00|27.31|25.91|27.32|25.92|27.32|25.92|27.31|25.91|2
1671272100000|2022-12-17 10:15:00|27.31|25.91|27.33|25.93|27.35|25.95|27.31|25.91|9
1671272400000|2022-12-17 10:20:00|27.34|25.94|27.35|25.95|27.35|25.95|27.33|25.93|6
1671272700000|2022-12-17 10:25:00|27.34|25.94|27.37|25.97|27.38|25.98|27.34|25.94|8
1671273000000|2022-12-17 10:30:00|27.36|25.96|27.33|25.93|27.37|25.97|27.33|25.93|6
1671273300000|2022-12-17 10:35:00|27.32|25.92|27.28|25.88|27.33|25.93|27.26|25.86|16
1671273600000|2022-12-17 10:40:00|27.29|25.89|27.3|25.9|27.3|25.9|27.28|25.88|6
1671273900000|2022-12-17 10:45:00|27.29|25.89|27.26|25.86|27.3|25.9|27.26|25.86|8
1671274200000|2022-12-17 10:50:00|27.27|25.87|27.38|25.98|27.41|26.01|27.26|25.86|37
1671274500000|2022-12-17 10:55:00|27.37|25.97|27.43|26.03|27.49|26.09|27.37|25.97|56
1671274800000|2022-12-17 11:00:00|27.44|26.04|27.38|25.98|27.5|26.1|27.37|25.97|57
1671275100000|2022-12-17 11:05:00|27.39|25.99|27.39|25.99|27.39|25.99|27.36|25.96|21
1671275400000|2022-12-17 11:10:00|27.38|25.98|27.39|25.99|27.4|26|27.38|25.98|6
1671275700000|2022-12-17 11:15:00|27.4|26|27.35|25.95|27.4|26|27.35|25.95|6
1671276000000|2022-12-17 11:20:00|27.34|25.94|27.34|25.94|27.34|25.94|27.34|25.94|1
1671276300000|2022-12-17 11:25:00|27.35|25.95|27.34|25.94|27.36|25.96|27.34|25.94|6
1671276600000|2022-12-17 11:30:00|27.35|25.95|27.31|25.91|27.35|25.95|27.31|25.91|15
1671276900000|2022-12-17 11:35:00|27.32|25.92|27.31|25.91|27.33|25.93|27.3|25.9|14
1671277200000|2022-12-17 11:40:00|27.32|25.92|27.32|25.92|27.32|25.92|27.3|25.9|7
1671277500000|2022-12-17 11:45:00|27.33|25.93|27.34|25.94|27.34|25.94|27.33|25.93|2
1671277800000|2022-12-17 11:50:00|27.33|25.93|27.29|25.89|27.33|25.93|27.27|25.87|24
1671278100000|2022-12-17 11:55:00|27.3|25.9|27.34|25.94|27.34|25.94|27.3|25.9|9
1671278400000|2022-12-17 12:00:00|27.33|25.93|27.34|25.94|27.35|25.95|27.33|25.93|8
1671278700000|2022-12-17 12:05:00|27.33|25.93|27.31|25.91|27.33|25.93|27.31|25.91|3
1671279000000|2022-12-17 12:10:00|27.32|25.92|27.34|25.94|27.34|25.94|27.32|25.92|5
1671279300000|2022-12-17 12:15:00|27.33|25.93|27.35|25.95|27.35|25.95|27.32|25.92|7
1671279600000|2022-12-17 12:20:00|27.34|25.94|27.35|25.95|27.35|25.95|27.32|25.92|8
1671279900000|2022-12-17 12:25:00|27.34|25.94|27.34|25.94|27.36|25.96|27.34|25.94|9
1671280200000|2022-12-17 12:30:00|27.35|25.95|27.37|25.97|27.37|25.97|27.35|25.95|5
1671280500000|2022-12-17 12:35:00|27.38|25.98|27.35|25.95|27.4|26|27.35|25.95|18
1671280800000|2022-12-17 12:40:00|27.34|25.94|27.27|25.87|27.34|25.94|27.23|25.83|24
1671281100000|2022-12-17 12:45:00|27.28|25.88|27.29|25.89|27.29|25.89|27.24|25.84|26
1671281400000|2022-12-17 12:50:00|27.28|25.88|27.3|25.9|27.31|25.91|27.27|25.87|11
1671281700000|2022-12-17 12:55:00|27.29|25.89|27.31|25.91|27.31|25.91|27.29|25.89|3
1671282000000|2022-12-17 13:00:00|27.3|25.9|27.28|25.88|27.31|25.91|27.28|25.88|11
1671282300000|2022-12-17 13:05:00|27.29|25.89|27.29|25.89|27.29|25.89|27.27|25.87|7
1671282600000|2022-12-17 13:10:00|27.28|25.88|27.29|25.89|27.29|25.89|27.28|25.88|6
1671282900000|2022-12-17 13:15:00|27.3|25.9|27.3|25.9|27.3|25.9|27.29|25.89|3
1671283200000|2022-12-17 13:20:00|27.29|25.89|27.24|25.84|27.29|25.89|27.22|25.82|20
1671283500000|2022-12-17 13:25:00|27.25|25.85|27.25|25.85|27.28|25.88|27.23|25.83|19
1671283800000|2022-12-17 13:30:00|27.26|25.86|27.23|25.83|27.27|25.87|27.23|25.83|14
1671284100000|2022-12-17 13:35:00|27.24|25.84|27.24|25.84|27.25|25.85|27.23|25.83|5
1671284400000|2022-12-17 13:40:00|27.25|25.85|27.25|25.85|27.25|25.85|27.25|25.85|1
1671284700000|2022-12-17 13:45:00|27.26|25.86|27.21|25.81|27.27|25.87|27.21|25.81|12
1671285000000|2022-12-17 13:50:00|27.2|25.8|27.2|25.8|27.23|25.83|27.2|25.8|21
1671285300000|2022-12-17 13:55:00|27.21|25.81|27.16|25.76|27.23|25.83|27.1|25.7|42
1671285600000|2022-12-17 14:00:00|27.15|25.75|27.2|25.8|27.2|25.8|27.15|25.75|8
1671285900000|2022-12-17 14:05:00|27.21|25.81|27.24|25.84|27.26|25.86|27.21|25.81|10
1671286200000|2022-12-17 14:10:00|27.23|25.83|27.21|25.81|27.24|25.84|27.21|25.81|11
1671286500000|2022-12-17 14:15:00|27.2|25.8|27.24|25.84|27.24|25.84|27.18|25.78|33
1671286800000|2022-12-17 14:20:00|27.23|25.83|27.2|25.8|27.24|25.84|27.19|25.79|12
1671287100000|2022-12-17 14:25:00|27.19|25.79|27.2|25.8|27.22|25.82|27.19|25.79|8
1671287400000|2022-12-17 14:30:00|27.19|25.79|27.15|25.75|27.19|25.79|27.15|25.75|9
1671287700000|2022-12-17 14:35:00|27.16|25.76|27.16|25.76|27.17|25.77|27.11|25.71|24
1671288000000|2022-12-17 14:40:00|27.15|25.75|27.16|25.76|27.16|25.76|27.15|25.75|6
1671288300000|2022-12-17 14:45:00|27.17|25.77|27.18|25.78|27.19|25.79|27.17|25.77|4
1671288600000|2022-12-17 14:50:00|27.17|25.77|27.11|25.71|27.17|25.77|27.11|25.71|15
1671288900000|2022-12-17 14:55:00|27.12|25.72|27.13|25.73|27.14|25.74|27.12|25.72|10
1671289200000|2022-12-17 15:00:00|27.12|25.72|27.15|25.75|27.15|25.75|27.12|25.72|9
1671289500000|2022-12-17 15:05:00|27.16|25.76|27.15|25.75|27.16|25.76|27.15|25.75|4
1671289800000|2022-12-17 15:10:00|27.14|25.74|27.12|25.72|27.14|25.74|27.11|25.71|15
1671290100000|2022-12-17 15:15:00|27.13|25.73|27.13|25.73|27.14|25.74|27.13|25.73|5
1671290400000|2022-12-17 15:20:00|27.12|25.72|27.14|25.74|27.15|25.75|27.11|25.71|7
1671290700000|2022-12-17 15:25:00|27.13|25.73|27.15|25.75|27.16|25.76|27.13|25.73|17
1671291000000|2022-12-17 15:30:00|27.16|25.76|27.22|25.82|27.24|25.84|27.16|25.76|22
1671291300000|2022-12-17 15:35:00|27.21|25.81|27.19|25.79|27.21|25.81|27.18|25.78|7
1671291600000|2022-12-17 15:40:00|27.18|25.78|27.18|25.78|27.2|25.8|27.18|25.78|7
1671291900000|2022-12-17 15:45:00|27.17|25.77|27.16|25.76|27.18|25.78|27.16|25.76|4
1671292200000|2022-12-17 15:50:00|27.17|25.77|27.17|25.77|27.17|25.77|27.17|25.77|1
1671292500000|2022-12-17 15:55:00|27.16|25.76|27.16|25.76|27.16|25.76|27.15|25.75|5
1671292800000|2022-12-17 16:00:00|27.15|25.75|27.13|25.73|27.16|25.76|27.13|25.73|4
1671293100000|2022-12-17 16:05:00|27.12|25.72|27.12|25.72|27.13|25.73|27.11|25.71|5
1671293400000|2022-12-17 16:10:00|27.11|25.71|27.11|25.71|27.11|25.71|27.11|25.71|1
1671293700000|2022-12-17 16:15:00|27.09|25.69|27.04|25.64|27.09|25.69|27.04|25.64|32
1671294000000|2022-12-17 16:20:00|27.03|25.63|27.07|25.67|27.07|25.67|27.03|25.63|7
1671294300000|2022-12-17 16:25:00|27.06|25.66|27.05|25.65|27.07|25.67|27.04|25.64|8
1671294600000|2022-12-17 16:30:00|27.04|25.64|27|25.6|27.04|25.64|26.98|25.58|14
1671294900000|2022-12-17 16:35:00|27.01|25.61|27.04|25.64|27.05|25.65|27|25.6|18
1671295200000|2022-12-17 16:40:00|27.03|25.63|27|25.6|27.04|25.64|27|25.6|12
1671295500000|2022-12-17 16:45:00|27.01|25.61|27.01|25.61|27.02|25.62|27.01|25.61|5
1671295800000|2022-12-17 16:50:00|27.02|25.62|27.07|25.67|27.07|25.67|27.01|25.61|20
1671296100000|2022-12-17 16:55:00|27.06|25.66|27.06|25.66|27.07|25.67|27.05|25.65|9
1671296400000|2022-12-17 17:00:00|27.07|25.67|27.03|25.63|27.08|25.68|27.03|25.63|9
1671296700000|2022-12-17 17:05:00|27.04|25.64|27.04|25.64|27.06|25.66|27.04|25.64|5
1671297000000|2022-12-17 17:10:00|27.03|25.63|27|25.6|27.04|25.64|27|25.6|14
1671297300000|2022-12-17 17:15:00|27.01|25.61|27.01|25.61|27.02|25.62|27|25.6|19
1671297600000|2022-12-17 17:20:00|27|25.6|27.01|25.61|27.01|25.61|27|25.6|12
1671297900000|2022-12-17 17:25:00|27|25.6|27.02|25.62|27.02|25.62|26.98|25.58|9
1671298200000|2022-12-17 17:30:00|27.01|25.61|27.03|25.63|27.03|25.63|27|25.6|13
1671298500000|2022-12-17 17:35:00|27.04|25.64|26.95|25.55|27.06|25.66|26.87|25.47|75
1671298800000|2022-12-17 17:40:00|26.96|25.56|26.94|25.54|26.98|25.58|26.9|25.5|42
1671299100000|2022-12-17 17:45:00|26.93|25.53|27.01|25.61|27.01|25.61|26.93|25.53|22
1671299400000|2022-12-17 17:50:00|27|25.6|27.01|25.61|27.01|25.61|26.98|25.58|14
1671299700000|2022-12-17 17:55:00|27|25.6|26.97|25.57|27.01|25.61|26.97|25.57|12
1671300000000|2022-12-17 18:00:00|26.96|25.56|26.96|25.56|26.97|25.57|26.92|25.52|24
1671300300000|2022-12-17 18:05:00|26.97|25.57|26.98|25.58|26.98|25.58|26.96|25.56|4
1671300600000|2022-12-17 18:10:00|26.97|25.57|27|25.6|27.01|25.61|26.97|25.57|6
1671300900000|2022-12-17 18:15:00|27.01|25.61|27.04|25.64|27.04|25.64|27|25.6|8
1671301200000|2022-12-17 18:20:00|27.05|25.65|27.07|25.67|27.07|25.67|27.05|25.65|5
1671301500000|2022-12-17 18:25:00|27.06|25.66|27.03|25.63|27.1|25.7|26.98|25.58|39
1671301800000|2022-12-17 18:30:00|27.02|25.62|27.06|25.66|27.06|25.66|27.01|25.61|17
1671302100000|2022-12-17 18:35:00|27.07|25.67|27.09|25.69|27.1|25.7|27.07|25.67|21
1671302400000|2022-12-17 18:40:00|27.1|25.7|27.12|25.72|27.14|25.74|27.09|25.69|15
1671302700000|2022-12-17 18:45:00|27.13|25.73|27.17|25.77|27.17|25.77|27.12|25.72|24
1671303000000|2022-12-17 18:50:00|27.16|25.76|27.15|25.75|27.17|25.77|27.15|25.75|6
1671303300000|2022-12-17 18:55:00|27.16|25.76|27.15|25.75|27.16|25.76|27.15|25.75|4
1671303600000|2022-12-17 19:00:00|27.14|25.74|27.18|25.78|27.18|25.78|27.13|25.73|13
1671303900000|2022-12-17 19:05:00|27.19|25.79|27.25|25.85|27.32|25.92|27.18|25.78|49
1671304200000|2022-12-17 19:10:00|27.26|25.86|27.24|25.84|27.26|25.86|27.23|25.83|21
1671304500000|2022-12-17 19:15:00|27.23|25.83|27.19|25.79|27.24|25.84|27.19|25.79|10
1671304800000|2022-12-17 19:20:00|27.18|25.78|27.15|25.75|27.19|25.79|27.15|25.75|29
1671305100000|2022-12-17 19:25:00|27.16|25.76|27.15|25.75|27.16|25.76|27.15|25.75|4
1671305400000|2022-12-17 19:30:00|27.16|25.76|27.1|25.7|27.16|25.76|27.1|25.7|9
1671305700000|2022-12-17 19:35:00|27.09|25.69|27.08|25.68|27.11|25.71|27.06|25.66|13
1671306000000|2022-12-17 19:40:00|27.07|25.67|27.06|25.66|27.07|25.67|27.03|25.63|10
1671306300000|2022-12-17 19:45:00|27.07|25.67|27.05|25.65|27.08|25.68|27.05|25.65|4
1671306600000|2022-12-17 19:50:00|27.04|25.64|27.03|25.63|27.04|25.64|27.01|25.61|12
1671306900000|2022-12-17 19:55:00|27.05|25.65|27.06|25.66|27.06|25.66|27.05|25.65|8
1671307200000|2022-12-17 20:00:00|27.05|25.65|27.03|25.63|27.05|25.65|27.03|25.63|11
1671307500000|2022-12-17 20:05:00|27.04|25.64|27.08|25.68|27.08|25.68|27.04|25.64|9
1671307800000|2022-12-17 20:10:00|27.09|25.69|27.07|25.67|27.1|25.7|27.06|25.66|13
1671308100000|2022-12-17 20:15:00|27.08|25.68|27.05|25.65|27.08|25.68|27.05|25.65|3
1671308400000|2022-12-17 20:20:00|27.06|25.66|27.04|25.64|27.06|25.66|27.04|25.64|5
1671308700000|2022-12-17 20:25:00|27.05|25.65|27.03|25.63|27.07|25.67|27.03|25.63|17
1671309000000|2022-12-17 20:30:00|27.04|25.64|27.06|25.66|27.06|25.66|27.04|25.64|3
1671309300000|2022-12-17 20:35:00|27.05|25.65|27.05|25.65|27.05|25.65|27.04|25.64|3
1671309600000|2022-12-17 20:40:00|27.04|25.64|27.09|25.69|27.09|25.69|27.04|25.64|5
1671309900000|2022-12-17 20:45:00|27.1|25.7|27.03|25.63|27.1|25.7|27.03|25.63|14
1671310200000|2022-12-17 20:50:00|27.04|25.64|27.06|25.66|27.06|25.66|27.04|25.64|15
1671310800000|2022-12-17 21:00:00|27.05|25.65|27.05|25.65|27.05|25.65|27.04|25.64|5
1671311100000|2022-12-17 21:05:00|27.06|25.66|27.1|25.7|27.11|25.71|27.06|25.66|17
1671311400000|2022-12-17 21:10:00|27.11|25.71|27.14|25.74|27.15|25.75|27.1|25.7|24
1671311700000|2022-12-17 21:15:00|27.15|25.75|27.15|25.75|27.16|25.76|27.12|25.72|25
1671312000000|2022-12-17 21:20:00|27.14|25.74|27.14|25.74|27.15|25.75|27.14|25.74|9
1671312300000|2022-12-17 21:25:00|27.13|25.73|27.08|25.68|27.14|25.74|27.08|25.68|15
1671312600000|2022-12-17 21:30:00|27.07|25.67|27.12|25.72|27.12|25.72|27.07|25.67|12
1671312900000|2022-12-17 21:35:00|27.11|25.71|27.11|25.71|27.14|25.74|27.1|25.7|17
1671313200000|2022-12-17 21:40:00|27.12|25.72|27.16|25.76|27.16|25.76|27.12|25.72|7
1671313500000|2022-12-17 21:45:00|27.15|25.75|27.12|25.72|27.16|25.76|27.12|25.72|8
1671313800000|2022-12-17 21:50:00|27.13|25.73|27.12|25.72|27.14|25.74|27.12|25.72|10
1671314100000|2022-12-17 21:55:00|27.13|25.73|27.13|25.73|27.14|25.74|27.12|25.72|9
1671314400000|2022-12-17 22:00:00|27.12|25.72|27.1|25.7|27.12|25.72|27.1|25.7|5
1671314700000|2022-12-17 22:05:00|27.11|25.71|27.11|25.71|27.12|25.72|27.11|25.71|9
1671315000000|2022-12-17 22:10:00|27.12|25.72|27.11|25.71|27.12|25.72|27.11|25.71|4
1671315300000|2022-12-17 22:15:00|27.12|25.72|27.14|25.74|27.14|25.74|27.12|25.72|3
1671315600000|2022-12-17 22:20:00|27.13|25.73|27.13|25.73|27.14|25.74|27.13|25.73|5
1671315900000|2022-12-17 22:25:00|27.14|25.74|27.14|25.74|27.15|25.75|27.14|25.74|5
1671316200000|2022-12-17 22:30:00|27.15|25.75|27.15|25.75|27.15|25.75|27.14|25.74|7
1671316500000|2022-12-17 22:35:00|27.14|25.74|27.2|25.8|27.23|25.83|27.14|25.74|28
1671316800000|2022-12-17 22:40:00|27.21|25.81|27.22|25.82|27.23|25.83|27.19|25.79|19
1671317100000|2022-12-17 22:45:00|27.23|25.83|27.25|25.85|27.33|25.93|27.22|25.82|34
1671317400000|2022-12-17 22:50:00|27.26|25.86|27.28|25.88|27.28|25.88|27.26|25.86|5
1671317700000|2022-12-17 22:55:00|27.27|25.87|27.33|25.93|27.4|26|27.27|25.87|38
1671318000000|2022-12-17 23:00:00|27.34|25.94|27.32|25.92|27.36|25.96|27.21|25.81|84
1671318300000|2022-12-17 23:05:00|27.33|25.93|27.34|25.94|27.4|26|27.33|25.93|76
1671318600000|2022-12-17 23:10:00|27.35|25.95|27.38|25.98|27.39|25.99|27.28|25.88|37
1671318900000|2022-12-17 23:15:00|27.37|25.97|27.38|25.98|27.4|26|27.33|25.93|25
1671319200000|2022-12-17 23:20:00|27.37|25.97|27.36|25.96|27.39|25.99|27.34|25.94|26
1671319500000|2022-12-17 23:25:00|27.35|25.95|27.37|25.97|27.38|25.98|27.32|25.92|31
1671319800000|2022-12-17 23:30:00|27.38|25.98|27.36|25.96|27.43|26.03|27.36|25.96|25
1671320100000|2022-12-17 23:35:00|27.37|25.97|27.37|25.97|27.39|25.99|27.35|25.95|31
1671320400000|2022-12-17 23:40:00|27.36|25.96|27.43|26.03|27.45|26.05|27.36|25.96|22
1671320700000|2022-12-17 23:45:00|27.44|26.04|27.46|26.06|27.5|26.1|27.4|26|60
1671321000000|2022-12-17 23:50:00|27.45|26.05|27.43|26.03|27.48|26.08|27.4|26|38
1671321300000|2022-12-17 23:55:00|27.42|26.02|27.46|26.06|27.46|26.06|27.41|26.01|17
1671321600000|2022-12-18 00:00:00|27.47|26.07|27.58|26.18|27.83|26.43|27.46|26.06|166
1671321900000|2022-12-18 00:05:00|27.59|26.19|27.67|26.27|27.67|26.27|27.56|26.16|72
1671322200000|2022-12-18 00:10:00|27.66|26.26|27.71|26.31|27.71|26.31|27.61|26.21|48
1671322500000|2022-12-18 00:15:00|27.72|26.32|27.84|26.44|27.86|26.46|27.69|26.29|85
1671322800000|2022-12-18 00:20:00|27.85|26.45|27.71|26.31|27.88|26.48|27.7|26.3|53
1671323100000|2022-12-18 00:25:00|27.7|26.3|27.67|26.27|27.71|26.31|27.67|26.27|22
1671323400000|2022-12-18 00:30:00|27.66|26.26|27.6|26.2|27.66|26.26|27.6|26.2|18
1671323700000|2022-12-18 00:35:00|27.59|26.19|27.56|26.16|27.6|26.2|27.55|26.15|16
1671324000000|2022-12-18 00:40:00|27.57|26.17|27.58|26.18|27.59|26.19|27.56|26.16|8
1671324300000|2022-12-18 00:45:00|27.57|26.17|27.61|26.21|27.61|26.21|27.55|26.15|12
1671324600000|2022-12-18 00:50:00|27.6|26.2|27.61|26.21|27.61|26.21|27.6|26.2|2
1671324900000|2022-12-18 00:55:00|27.62|26.22|27.58|26.18|27.62|26.22|27.58|26.18|7
1671325200000|2022-12-18 01:00:00|27.57|26.17|27.58|26.18|27.6|26.2|27.52|26.12|30
1671325500000|2022-12-18 01:05:00|27.59|26.19|27.57|26.17|27.59|26.19|27.57|26.17|10
1671325800000|2022-12-18 01:10:00|27.58|26.18|27.58|26.18|27.58|26.18|27.57|26.17|5
1671326100000|2022-12-18 01:15:00|27.57|26.17|27.56|26.16|27.57|26.17|27.56|26.16|2
1671326400000|2022-12-18 01:20:00|27.55|26.15|27.54|26.14|27.55|26.15|27.54|26.14|4
1671326700000|2022-12-18 01:25:00|27.55|26.15|27.48|26.08|27.55|26.15|27.48|26.08|20
1671327000000|2022-12-18 01:30:00|27.49|26.09|27.52|26.12|27.54|26.14|27.49|26.09|22
1671327300000|2022-12-18 01:35:00|27.53|26.13|27.5|26.1|27.53|26.13|27.48|26.08|14
1671327600000|2022-12-18 01:40:00|27.51|26.11|27.52|26.12|27.52|26.12|27.49|26.09|14
1671327900000|2022-12-18 01:45:00|27.51|26.11|27.53|26.13|27.54|26.14|27.51|26.11|9
1671328200000|2022-12-18 01:50:00|27.54|26.14|27.55|26.15|27.55|26.15|27.53|26.13|8
1671328500000|2022-12-18 01:55:00|27.54|26.14|27.5|26.1|27.55|26.15|27.49|26.09|23
1671328800000|2022-12-18 02:00:00|27.49|26.09|27.51|26.11|27.52|26.12|27.49|26.09|17
1671329100000|2022-12-18 02:05:00|27.5|26.1|27.54|26.14|27.55|26.15|27.5|26.1|13
1671329400000|2022-12-18 02:10:00|27.53|26.13|27.54|26.14|27.57|26.17|27.52|26.12|20
1671329700000|2022-12-18 02:15:00|27.55|26.15|27.58|26.18|27.61|26.21|27.54|26.14|22
1671330000000|2022-12-18 02:20:00|27.56|26.16|27.52|26.12|27.56|26.16|27.52|26.12|5
1671330300000|2022-12-18 02:25:00|27.53|26.13|27.53|26.13|27.54|26.14|27.53|26.13|3
1671330600000|2022-12-18 02:30:00|27.54|26.14|27.58|26.18|27.59|26.19|27.54|26.14|7
1671330900000|2022-12-18 02:35:00|27.57|26.17|27.57|26.17|27.58|26.18|27.56|26.16|10
1671331200000|2022-12-18 02:40:00|27.56|26.16|27.58|26.18|27.58|26.18|27.56|26.16|10
1671331500000|2022-12-18 02:45:00|27.54|26.14|27.54|26.14|27.55|26.15|27.53|26.13|7
1671332700000|2022-12-18 03:05:00|27.53|26.13|27.53|26.13|27.53|26.13|27.52|26.12|3
1671333300000|2022-12-18 03:15:00|27.54|26.14|27.53|26.13|27.54|26.14|27.53|26.13|2
1671333600000|2022-12-18 03:20:00|27.54|26.14|27.53|26.13|27.54|26.14|27.53|26.13|14
1671333900000|2022-12-18 03:25:00|27.52|26.12|27.52|26.12|27.53|26.13|27.52|26.12|13
1671334200000|2022-12-18 03:30:00|27.6|26.2|27.55|26.15|27.61|26.21|27.55|26.15|37
1671334500000|2022-12-18 03:35:00|27.54|26.14|27.56|26.16|27.56|26.16|27.53|26.13|7
1671334800000|2022-12-18 03:40:00|27.55|26.15|27.53|26.13|27.55|26.15|27.53|26.13|3
1671335400000|2022-12-18 03:50:00|27.54|26.14|27.54|26.14|27.55|26.15|27.54|26.14|7
1671335700000|2022-12-18 03:55:00|27.55|26.15|27.58|26.18|27.6|26.2|27.55|26.15|16
1671336300000|2022-12-18 04:05:00|27.59|26.19|27.58|26.18|27.59|26.19|27.57|26.17|4
1671336600000|2022-12-18 04:10:00|27.59|26.19|27.64|26.24|27.64|26.24|27.59|26.19|18
1671336900000|2022-12-18 04:15:00|27.63|26.23|27.61|26.21|27.63|26.23|27.61|26.21|3
1671337200000|2022-12-18 04:20:00|27.62|26.22|27.64|26.24|27.66|26.26|27.62|26.22|23
1671337500000|2022-12-18 04:25:00|27.65|26.25|27.68|26.28|27.69|26.29|27.65|26.25|18
1671337800000|2022-12-18 04:30:00|27.69|26.29|27.66|26.26|27.71|26.31|27.66|26.26|12
1671338100000|2022-12-18 04:35:00|27.65|26.25|27.64|26.24|27.65|26.25|27.64|26.24|14
1671338400000|2022-12-18 04:40:00|27.65|26.25|27.63|26.23|27.65|26.25|27.63|26.23|9
1671338700000|2022-12-18 04:45:00|27.62|26.22|27.59|26.19|27.63|26.23|27.59|26.19|8
1671339000000|2022-12-18 04:50:00|27.6|26.2|27.61|26.21|27.62|26.22|27.6|26.2|8
1671339300000|2022-12-18 04:55:00|27.62|26.22|27.58|26.18|27.62|26.22|27.58|26.18|13
1671339600000|2022-12-18 05:00:00|27.59|26.19|27.56|26.16|27.59|26.19|27.56|26.16|6
1671339900000|2022-12-18 05:05:00|27.55|26.15|27.55|26.15|27.56|26.16|27.55|26.15|3
1671340200000|2022-12-18 05:10:00|27.54|26.14|27.54|26.14|27.55|26.15|27.54|26.14|3
1671340500000|2022-12-18 05:15:00|27.53|26.13|27.53|26.13|27.53|26.13|27.53|26.13|1
1671340800000|2022-12-18 05:20:00|27.54|26.14|27.54|26.14|27.54|26.14|27.53|26.13|3
1671341100000|2022-12-18 05:25:00|27.53|26.13|27.52|26.12|27.53|26.13|27.51|26.11|4
1671341400000|2022-12-18 05:30:00|27.51|26.11|27.5|26.1|27.52|26.12|27.49|26.09|6
1671341700000|2022-12-18 05:35:00|27.49|26.09|27.49|26.09|27.49|26.09|27.49|26.09|1
1671342300000|2022-12-18 05:45:00|27.5|26.1|27.53|26.13|27.53|26.13|27.5|26.1|10
1671342600000|2022-12-18 05:50:00|27.52|26.12|27.51|26.11|27.53|26.13|27.51|26.11|4
1671343500000|2022-12-18 06:05:00|27.5|26.1|27.5|26.1|27.51|26.11|27.5|26.1|3
1671343800000|2022-12-18 06:10:00|27.51|26.11|27.5|26.1|27.51|26.11|27.5|26.1|8
1671344400000|2022-12-18 06:20:00|27.49|26.09|27.49|26.09|27.49|26.09|27.49|26.09|1
1671344700000|2022-12-18 06:25:00|27.48|26.08|27.47|26.07|27.48|26.08|27.47|26.07|2
1671345300000|2022-12-18 06:35:00|27.46|26.06|27.45|26.05|27.46|26.06|27.45|26.05|4
1671345600000|2022-12-18 06:40:00|27.44|26.04|27.44|26.04|27.44|26.04|27.44|26.04|1
1671345900000|2022-12-18 06:45:00|27.45|26.05|27.46|26.06|27.46|26.06|27.45|26.05|2
1671346200000|2022-12-18 06:50:00|27.47|26.07|27.47|26.07|27.47|26.07|27.47|26.07|1
1671346500000|2022-12-18 06:55:00|27.48|26.08|27.49|26.09|27.49|26.09|27.48|26.08|2
1671346800000|2022-12-18 07:00:00|27.48|26.08|27.51|26.11|27.51|26.11|27.48|26.08|10
1671347100000|2022-12-18 07:05:00|27.5|26.1|27.51|26.11|27.51|26.11|27.5|26.1|4
1671347400000|2022-12-18 07:10:00|27.48|26.08|27.48|26.08|27.49|26.09|27.47|26.07|9
1671347700000|2022-12-18 07:15:00|27.47|26.07|27.45|26.05|27.47|26.07|27.45|26.05|3
1671348000000|2022-12-18 07:20:00|27.46|26.06|27.47|26.07|27.47|26.07|27.46|26.06|2
1671348300000|2022-12-18 07:25:00|27.48|26.08|27.47|26.07|27.48|26.08|27.47|26.07|2
1671348600000|2022-12-18 07:30:00|27.48|26.08|27.47|26.07|27.48|26.08|27.47|26.07|2
1671348900000|2022-12-18 07:35:00|27.48|26.08|27.47|26.07|27.48|26.08|27.47|26.07|2
1671349500000|2022-12-18 07:45:00|27.48|26.08|27.49|26.09|27.49|26.09|27.48|26.08|4
1671349800000|2022-12-18 07:50:00|27.48|26.08|27.48|26.08|27.48|26.08|27.47|26.07|23
1671350100000|2022-12-18 07:55:00|27.47|26.07|27.48|26.08|27.48|26.08|27.47|26.07|2
1671350400000|2022-12-18 08:00:00|27.47|26.07|27.47|26.07|27.48|26.08|27.47|26.07|3
1671351300000|2022-12-18 08:15:00|27.46|26.06|27.46|26.06|27.46|26.06|27.46|26.06|1
1671351600000|2022-12-18 08:20:00|27.45|26.05|27.42|26.02|27.46|26.06|27.42|26.02|26
1671351900000|2022-12-18 08:25:00|27.43|26.03|27.26|25.86|27.43|26.03|27.26|25.86|114
1671352200000|2022-12-18 08:30:00|27.27|25.87|27.29|25.89|27.34|25.94|27.26|25.86|67
1671352500000|2022-12-18 08:35:00|27.3|25.9|27.32|25.92|27.34|25.94|27.3|25.9|52
1671352800000|2022-12-18 08:40:00|27.31|25.91|27.32|25.92|27.32|25.92|27.31|25.91|2
1671353100000|2022-12-18 08:45:00|27.31|25.91|27.31|25.91|27.31|25.91|27.31|25.91|1
1671353400000|2022-12-18 08:50:00|27.3|25.9|27.29|25.89|27.3|25.9|27.29|25.89|4
1671353700000|2022-12-18 08:55:00|27.28|25.88|27.28|25.88|27.28|25.88|27.28|25.88|1
1671354300000|2022-12-18 09:05:00|27.26|25.86|27.25|25.85|27.26|25.86|27.25|25.85|2
1671354600000|2022-12-18 09:10:00|27.24|25.84|27.23|25.83|27.24|25.84|27.23|25.83|2
1671354900000|2022-12-18 09:15:00|27.22|25.82|27.18|25.78|27.22|25.82|27.16|25.76|13
1671355200000|2022-12-18 09:20:00|27.19|25.79|27.19|25.79|27.2|25.8|27.19|25.79|3
1671355500000|2022-12-18 09:25:00|27.18|25.78|27.07|25.67|27.18|25.78|27.06|25.66|32
1671355800000|2022-12-18 09:30:00|27.08|25.68|27.08|25.68|27.09|25.69|27|25.6|22
1671356100000|2022-12-18 09:35:00|27.09|25.69|27.08|25.68|27.1|25.7|27.05|25.65|26
1671356400000|2022-12-18 09:40:00|27.09|25.69|27.14|25.74|27.18|25.78|27.09|25.69|15
1671356700000|2022-12-18 09:45:00|27.13|25.73|27.12|25.72|27.15|25.75|27.12|25.72|10
1671357000000|2022-12-18 09:50:00|27.11|25.71|27.12|25.72|27.14|25.74|27.1|25.7|20
1671357300000|2022-12-18 09:55:00|27.13|25.73|27.14|25.74|27.14|25.74|27.13|25.73|2
1671357600000|2022-12-18 10:00:00|27.13|25.73|27.12|25.72|27.13|25.73|27.09|25.69|10
1671357900000|2022-12-18 10:05:00|27.11|25.71|27.11|25.71|27.12|25.72|27.11|25.71|3
1671358200000|2022-12-18 10:10:00|27.12|25.72|27.14|25.74|27.14|25.74|27.12|25.72|3
1671358500000|2022-12-18 10:15:00|27.15|25.75|27.15|25.75|27.16|25.76|27.14|25.74|5
1671358800000|2022-12-18 10:20:00|27.14|25.74|27.18|25.78|27.18|25.78|27.14|25.74|9
1671359100000|2022-12-18 10:25:00|27.19|25.79|27.17|25.77|27.19|25.79|27.17|25.77|7
1671359400000|2022-12-18 10:30:00|27.16|25.76|27.16|25.76|27.17|25.77|27.15|25.75|5
1671359700000|2022-12-18 10:35:00|27.17|25.77|27.16|25.76|27.17|25.77|27.16|25.76|2
1671360000000|2022-12-18 10:40:00|27.17|25.77|27.18|25.78|27.18|25.78|27.17|25.77|2
1671360300000|2022-12-18 10:45:00|27.17|25.77|27.18|25.78|27.18|25.78|27.17|25.77|10
1671360600000|2022-12-18 10:50:00|27.19|25.79|27.2|25.8|27.21|25.81|27.19|25.79|4
1671360900000|2022-12-18 10:55:00|27.21|25.81|27.21|25.81|27.21|25.81|27.21|25.81|1
1671361500000|2022-12-18 11:05:00|27.22|25.82|27.21|25.81|27.22|25.82|27.21|25.81|8
1671361800000|2022-12-18 11:10:00|27.22|25.82|27.24|25.84|27.26|25.86|27.22|25.82|9
1671362100000|2022-12-18 11:15:00|27.25|25.85|27.24|25.84|27.25|25.85|27.24|25.84|18
1671362400000|2022-12-18 11:20:00|27.23|25.83|27.23|25.83|27.24|25.84|27.23|25.83|9
1671362700000|2022-12-18 11:25:00|27.24|25.84|27.23|25.83|27.24|25.84|27.23|25.83|6
1671363000000|2022-12-18 11:30:00|27.24|25.84|27.24|25.84|27.24|25.84|27.24|25.84|1
1671363300000|2022-12-18 11:35:00|27.25|25.85|27.25|25.85|27.26|25.86|27.25|25.85|9
1671363600000|2022-12-18 11:40:00|27.26|25.86|27.26|25.86|27.26|25.86|27.25|25.85|35
1671363900000|2022-12-18 11:45:00|27.25|25.85|27.25|25.85|27.25|25.85|27.25|25.85|1
1671364500000|2022-12-18 11:55:00|27.2|25.8|27.2|25.8|27.21|25.81|27.2|25.8|7
1671364800000|2022-12-18 12:00:00|27.21|25.81|27.24|25.84|27.24|25.84|27.21|25.81|4
1671365100000|2022-12-18 12:05:00|27.25|25.85|27.25|25.85|27.25|25.85|27.24|25.84|3
1671365400000|2022-12-18 12:10:00|27.26|25.86|27.28|25.88|27.3|25.9|27.26|25.86|13
1671365700000|2022-12-18 12:15:00|27.27|25.87|27.3|25.9|27.3|25.9|27.27|25.87|6
1671366000000|2022-12-18 12:20:00|27.31|25.91|27.29|25.89|27.31|25.91|27.29|25.89|5
1671366300000|2022-12-18 12:25:00|27.3|25.9|27.3|25.9|27.3|25.9|27.3|25.9|1
1671366600000|2022-12-18 12:30:00|27.31|25.91|27.3|25.9|27.31|25.91|27.29|25.89|6
1671366900000|2022-12-18 12:35:00|27.29|25.89|27.3|25.9|27.3|25.9|27.29|25.89|4
1671367500000|2022-12-18 12:45:00|27.29|25.89|27.29|25.89|27.29|25.89|27.29|25.89|1
1671367800000|2022-12-18 12:50:00|27.3|25.9|27.3|25.9|27.32|25.92|27.29|25.89|9
1671368100000|2022-12-18 12:55:00|27.29|25.89|27.28|25.88|27.29|25.89|27.28|25.88|4
1671368400000|2022-12-18 13:00:00|27.27|25.87|27.25|25.85|27.27|25.87|27.25|25.85|3
1671368700000|2022-12-18 13:05:00|27.24|25.84|27.22|25.82|27.24|25.84|27.22|25.82|5
1671369000000|2022-12-18 13:10:00|27.21|25.81|27.21|25.81|27.22|25.82|27.21|25.81|7
1671369300000|2022-12-18 13:15:00|27.2|25.8|27.2|25.8|27.2|25.8|27.2|25.8|1
1671369600000|2022-12-18 13:20:00|27.21|25.81|27.2|25.8|27.21|25.81|27.2|25.8|4
1671370200000|2022-12-18 13:30:00|27.21|25.81|27.15|25.75|27.21|25.81|27.15|25.75|10
1671370500000|2022-12-18 13:35:00|27.16|25.76|27.18|25.78|27.18|25.78|27.15|25.75|5
1671370800000|2022-12-18 13:40:00|27.19|25.79|27.23|25.83|27.23|25.83|27.19|25.79|5
1671371100000|2022-12-18 13:45:00|27.22|25.82|27.21|25.81|27.22|25.82|27.21|25.81|2
1671371700000|2022-12-18 13:55:00|27.22|25.82|27.21|25.81|27.22|25.82|27.21|25.81|2
1671372000000|2022-12-18 14:00:00|27.2|25.8|27.17|25.77|27.2|25.8|27.17|25.77|6
1671372300000|2022-12-18 14:05:00|27.19|25.79|27.22|25.82|27.22|25.82|27.19|25.79|4
1671372600000|2022-12-18 14:10:00|27.23|25.83|27.27|25.87|27.27|25.87|27.23|25.83|5
1671372900000|2022-12-18 14:15:00|27.28|25.88|27.28|25.88|27.28|25.88|27.28|25.88|1
1671373200000|2022-12-18 14:20:00|27.27|25.87|27.2|25.8|27.27|25.87|27.18|25.78|15
1671373500000|2022-12-18 14:25:00|27.19|25.79|27.26|25.86|27.26|25.86|27.18|25.78|13
1671373800000|2022-12-18 14:30:00|27.25|25.85|27.21|25.81|27.25|25.85|27.21|25.81|11
1671374100000|2022-12-18 14:35:00|27.22|25.82|27.22|25.82|27.22|25.82|27.22|25.82|1
1671374400000|2022-12-18 14:40:00|27.24|25.84|27.22|25.82|27.24|25.84|27.22|25.82|3
1671374700000|2022-12-18 14:45:00|27.23|25.83|27.21|25.81|27.23|25.83|27.21|25.81|3
1671375000000|2022-12-18 14:50:00|27.22|25.82|27.16|25.76|27.22|25.82|27.13|25.73|17
1671375300000|2022-12-18 14:55:00|27.17|25.77|27.16|25.76|27.17|25.77|27.16|25.76|4
1671375900000|2022-12-18 15:05:00|27.17|25.77|27.19|25.79|27.19|25.79|27.17|25.77|3
1671376200000|2022-12-18 15:10:00|27.18|25.78|27.16|25.76|27.18|25.78|27.16|25.76|3
1671376500000|2022-12-18 15:15:00|27.15|25.75|27.21|25.81|27.21|25.81|27.15|25.75|7
1671376800000|2022-12-18 15:20:00|27.2|25.8|27.2|25.8|27.21|25.81|27.2|25.8|5
1671377100000|2022-12-18 15:25:00|27.19|25.79|27.17|25.77|27.19|25.79|27.17|25.77|3
1671377700000|2022-12-18 15:35:00|27.18|25.78|27.15|25.75|27.18|25.78|27.15|25.75|6
1671378000000|2022-12-18 15:40:00|27.14|25.74|27.15|25.75|27.16|25.76|27.14|25.74|8
1671378300000|2022-12-18 15:45:00|27.16|25.76|27.15|25.75|27.16|25.76|27.15|25.75|2
1671378600000|2022-12-18 15:50:00|27.14|25.74|27.13|25.73|27.14|25.74|27.13|25.73|2
1671378900000|2022-12-18 15:55:00|27.12|25.72|27.1|25.7|27.13|25.73|27.1|25.7|15
1671379200000|2022-12-18 16:00:00|27.09|25.69|27.1|25.7|27.12|25.72|27.09|25.69|16
1671379500000|2022-12-18 16:05:00|27.11|25.71|27.11|25.71|27.11|25.71|27.11|25.71|1
1671379800000|2022-12-18 16:10:00|27.1|25.7|27.11|25.71|27.11|25.71|27.1|25.7|4
1671380100000|2022-12-18 16:15:00|27.12|25.72|27.12|25.72|27.13|25.73|27.12|25.72|3
1671380400000|2022-12-18 16:20:00|27.11|25.71|27.11|25.71|27.11|25.71|27.11|25.71|1
1671381000000|2022-12-18 16:30:00|27.12|25.72|27.12|25.72|27.12|25.72|27.12|25.72|1
1671381600000|2022-12-18 16:40:00|27.11|25.71|27.08|25.68|27.11|25.71|27.08|25.68|4
1671382200000|2022-12-18 16:50:00|27.07|25.67|27.14|25.74|27.14|25.74|27.07|25.67|8
1671382500000|2022-12-18 16:55:00|27.15|25.75|27.14|25.74|27.15|25.75|27.13|25.73|8
1671382800000|2022-12-18 17:00:00|27.13|25.73|27.14|25.74|27.14|25.74|27.12|25.72|4
1671383100000|2022-12-18 17:05:00|27.13|25.73|27.12|25.72|27.14|25.74|27.12|25.72|14
1671383400000|2022-12-18 17:10:00|27.13|25.73|27.14|25.74|27.14|25.74|27.13|25.73|2
1671383700000|2022-12-18 17:15:00|27.15|25.75|27.15|25.75|27.15|25.75|27.15|25.75|1
1671384000000|2022-12-18 17:20:00|27.16|25.76|27.17|25.77|27.17|25.77|27.16|25.76|2
1671384300000|2022-12-18 17:25:00|27.18|25.78|27.19|25.79|27.19|25.79|27.18|25.78|2
1671384600000|2022-12-18 17:30:00|27.2|25.8|27.25|25.85|27.31|25.91|27.2|25.8|40
1671384900000|2022-12-18 17:35:00|27.24|25.84|27.23|25.83|27.24|25.84|27.23|25.83|4
1671385200000|2022-12-18 17:40:00|27.22|25.82|27.22|25.82|27.22|25.82|27.22|25.82|1
1671385500000|2022-12-18 17:45:00|27.23|25.83|27.24|25.84|27.24|25.84|27.23|25.83|2
1671385800000|2022-12-18 17:50:00|27.23|25.83|27.26|25.86|27.26|25.86|27.22|25.82|6
1671386100000|2022-12-18 17:55:00|27.27|25.87|27.29|25.89|27.29|25.89|27.27|25.87|21
1671386400000|2022-12-18 18:00:00|27.28|25.88|27.43|26.03|27.54|26.14|27.28|25.88|102
1671386700000|2022-12-18 18:05:00|27.42|26.02|27.44|26.04|27.45|26.05|27.36|25.96|57
1671387000000|2022-12-18 18:10:00|27.43|26.03|27.46|26.06|27.48|26.08|27.43|26.03|38
1671387300000|2022-12-18 18:15:00|27.47|26.07|27.45|26.05|27.49|26.09|27.44|26.04|25
1671387600000|2022-12-18 18:20:00|27.44|26.04|27.4|26|27.45|26.05|27.39|25.99|21
1671387900000|2022-12-18 18:25:00|27.41|26.01|27.4|26|27.41|26.01|27.4|26|4
1671388200000|2022-12-18 18:30:00|27.41|26.01|27.42|26.02|27.42|26.02|27.4|26|6
1671388500000|2022-12-18 18:35:00|27.41|26.01|27.4|26|27.41|26.01|27.4|26|2
1671388800000|2022-12-18 18:40:00|27.39|25.99|27.37|25.97|27.39|25.99|27.37|25.97|9
1671389100000|2022-12-18 18:45:00|27.38|25.98|27.37|25.97|27.38|25.98|27.36|25.96|4
1671389400000|2022-12-18 18:50:00|27.36|25.96|27.35|25.95|27.37|25.97|27.28|25.88|28
1671389700000|2022-12-18 18:55:00|27.34|25.94|27.42|26.02|27.42|26.02|27.32|25.92|17
1671390000000|2022-12-18 19:00:00|27.41|26.01|27.44|26.04|27.47|26.07|27.39|25.99|32
1671390300000|2022-12-18 19:05:00|27.43|26.03|27.41|26.01|27.44|26.04|27.4|26|17
1671390600000|2022-12-18 19:10:00|27.42|26.02|27.36|25.96|27.44|26.04|27.36|25.96|15
1671390900000|2022-12-18 19:15:00|27.35|25.95|27.39|25.99|27.4|26|27.34|25.94|11
1671391200000|2022-12-18 19:20:00|27.4|26|27.44|26.04|27.44|26.04|27.4|26|7
1671391500000|2022-12-18 19:25:00|27.45|26.05|27.46|26.06|27.46|26.06|27.45|26.05|2
1671391800000|2022-12-18 19:30:00|27.47|26.07|27.47|26.07|27.49|26.09|27.45|26.05|15
1671392100000|2022-12-18 19:35:00|27.46|26.06|27.44|26.04|27.46|26.06|27.42|26.02|9
1671392400000|2022-12-18 19:40:00|27.43|26.03|27.46|26.06|27.46|26.06|27.43|26.03|4
1671392700000|2022-12-18 19:45:00|27.47|26.07|27.42|26.02|27.47|26.07|27.41|26.01|16
1671393000000|2022-12-18 19:50:00|27.41|26.01|27.44|26.04|27.44|26.04|27.41|26.01|4
1671393300000|2022-12-18 19:55:00|27.43|26.03|27.44|26.04|27.44|26.04|27.42|26.02|10
1671393600000|2022-12-18 20:00:00|27.43|26.03|27.5|26.1|27.54|26.14|27.38|25.98|48
1671393900000|2022-12-18 20:05:00|27.51|26.11|27.53|26.13|27.53|26.13|27.51|26.11|3
1671394200000|2022-12-18 20:10:00|27.54|26.14|27.51|26.11|27.54|26.14|27.5|26.1|6
1671394500000|2022-12-18 20:15:00|27.52|26.12|27.53|26.13|27.54|26.14|27.52|26.12|6
1671394800000|2022-12-18 20:20:00|27.54|26.14|27.5|26.1|27.54|26.14|27.5|26.1|7
1671395100000|2022-12-18 20:25:00|27.51|26.11|27.51|26.11|27.51|26.11|27.5|26.1|3
1671395400000|2022-12-18 20:30:00|27.52|26.12|27.52|26.12|27.52|26.12|27.51|26.11|5
1671395700000|2022-12-18 20:35:00|27.51|26.11|27.5|26.1|27.51|26.11|27.5|26.1|2
1671396000000|2022-12-18 20:40:00|27.49|26.09|27.5|26.1|27.51|26.11|27.49|26.09|10
1671396300000|2022-12-18 20:45:00|27.51|26.11|27.5|26.1|27.51|26.11|27.5|26.1|2
1671396600000|2022-12-18 20:50:00|27.52|26.12|27.5|26.1|27.54|26.14|27.5|26.1|7
1671396900000|2022-12-18 20:55:00|27.51|26.11|27.51|26.11|27.51|26.11|27.5|26.1|3
1671397200000|2022-12-18 21:00:00|27.5|26.1|27.45|26.05|27.5|26.1|27.45|26.05|10
1671397500000|2022-12-18 21:05:00|27.46|26.06|27.46|26.06|27.5|26.1|27.45|26.05|15
1671397800000|2022-12-18 21:10:00|27.45|26.05|27.45|26.05|27.45|26.05|27.45|26.05|1
1671398100000|2022-12-18 21:15:00|27.44|26.04|27.39|25.99|27.44|26.04|27.35|25.95|30
1671398400000|2022-12-18 21:20:00|27.38|25.98|27.38|25.98|27.39|25.99|27.37|25.97|7
1671398700000|2022-12-18 21:25:00|27.39|25.99|27.37|25.97|27.39|25.99|27.35|25.95|8
1671399000000|2022-12-18 21:30:00|27.38|25.98|27.37|25.97|27.38|25.98|27.36|25.96|11
1671399300000|2022-12-18 21:35:00|27.36|25.96|27.35|25.95|27.39|25.99|27.33|25.93|16
1671399600000|2022-12-18 21:40:00|27.34|25.94|27.36|25.96|27.36|25.96|27.34|25.94|7
1671399900000|2022-12-18 21:45:00|27.35|25.95|27.37|25.97|27.37|25.97|27.35|25.95|5
1671400200000|2022-12-18 21:50:00|27.38|25.98|27.37|25.97|27.38|25.98|27.37|25.97|2
1671400500000|2022-12-18 21:55:00|27.35|25.95|27.33|25.93|27.35|25.95|27.33|25.93|3
1671400800000|2022-12-18 22:00:00|27.34|25.94|27.33|25.93|27.35|25.95|27.32|25.92|5
1671401100000|2022-12-18 22:05:00|26.98|26.28|27.34|25.94|27.36|26.33|26.98|25.93|20
1671401400000|2022-12-18 22:10:00|27|26.3|27.02|26.32|27.02|26.32|27|26.3|25
1671401700000|2022-12-18 22:15:00|27.38|25.98|27.4|26|27.4|26|27.38|25.98|3
1671402000000|2022-12-18 22:20:00|27.04|26.34|27.03|26.33|27.39|26.35|27.03|25.99|5
1671402300000|2022-12-18 22:25:00|27.38|25.98|27.05|26.35|27.39|26.35|27.03|25.98|7
1671402600000|2022-12-18 22:30:00|27.06|26.36|27.06|26.36|27.06|26.36|27.06|26.36|1
1671402900000|2022-12-18 22:35:00|27.07|26.37|27.14|26.44|27.51|26.48|27.07|26.03|61
1671403200000|2022-12-18 22:40:00|27.49|26.09|27.07|26.37|27.49|26.45|27.06|26.01|21
1671403500000|2022-12-18 22:45:00|27.08|26.38|26.96|26.26|27.42|26.38|26.9|25.85|59
1671403800000|2022-12-18 22:50:00|26.97|26.27|27.07|26.37|27.43|26.41|26.95|25.95|49
1671404100000|2022-12-18 22:55:00|27.08|26.38|27.03|26.33|27.42|26.38|27.03|25.98|29
1671404400000|2022-12-18 23:00:00|27.04|26.34|27.15|26.45|27.5|26.45|27.04|25.98|37
1671404700000|2022-12-18 23:05:00|27.51|26.11|27.17|26.47|27.51|26.47|27.14|26.08|27
1671405000000|2022-12-18 23:10:00|27.16|26.46|27.19|26.49|27.56|26.52|27.16|26.11|28
1671405300000|2022-12-18 23:15:00|27.2|26.5|27.16|26.46|27.55|26.51|27.16|26.11|57
1671405600000|2022-12-18 23:20:00|27.51|26.11|27.16|26.46|27.52|26.49|27.16|26.11|15
1671405900000|2022-12-18 23:25:00|27.5|26.1|27.15|26.45|27.5|26.45|27.13|26.09|11
1671406200000|2022-12-18 23:30:00|27.5|26.1|27.11|26.41|27.5|26.45|27.11|26.08|18
1671406500000|2022-12-18 23:35:00|27.1|26.4|27.47|26.07|27.47|26.41|27.09|26.05|8
1671406800000|2022-12-18 23:40:00|27.11|26.41|27.08|26.38|27.45|26.41|27.08|26.05|5
1671407100000|2022-12-18 23:45:00|27.42|26.02|27.05|26.35|27.42|26.37|27.05|26.01|12
1671407400000|2022-12-18 23:50:00|27.04|26.34|26.97|26.27|27.38|26.34|26.97|25.94|14
1671407700000|2022-12-18 23:55:00|27.32|25.92|26.96|26.26|27.33|26.29|26.93|25.89|40
1671408000000|2022-12-19 00:00:00|26.97|26.27|26.97|26.27|27.34|26.28|26.97|25.93|13
1671408300000|2022-12-19 00:05:00|26.96|26.26|26.98|26.28|27.31|26.28|26.94|25.88|16
1671408600000|2022-12-19 00:10:00|27.34|25.94|27.04|26.34|27.4|26.34|27.01|25.94|18
1671408900000|2022-12-19 00:15:00|27.38|25.98|27.09|26.39|27.42|26.39|27.03|25.97|39
1671409200000|2022-12-19 00:20:00|27.08|26.38|27.13|26.43|27.47|26.43|27.08|26.07|10
1671409500000|2022-12-19 00:25:00|27.49|26.09|27.18|26.48|27.54|26.49|27.13|26.09|27
1671409800000|2022-12-19 00:30:00|27.19|26.49|27.19|26.49|27.58|26.52|27.17|26.13|46
1671410100000|2022-12-19 00:35:00|27.2|26.5|27.22|26.52|27.59|26.54|27.19|26.15|25
1671410400000|2022-12-19 00:40:00|27.21|26.51|27.18|26.48|27.56|26.51|27.18|26.15|22
1671410700000|2022-12-19 00:45:00|27.52|26.12|27.13|26.43|27.52|26.47|27.13|26.09|14
1671411000000|2022-12-19 00:50:00|27.14|26.44|27.19|26.49|27.51|26.49|27.13|26.1|15
1671411300000|2022-12-19 00:55:00|27.53|26.13|27.18|26.48|27.53|26.48|27.17|26.13|7
1671411600000|2022-12-19 01:00:00|27.17|26.47|27.53|26.13|27.53|26.48|27.17|26.13|6
1671411900000|2022-12-19 01:05:00|27.54|26.14|27.52|26.12|27.54|26.14|27.52|26.12|3
1671412200000|2022-12-19 01:10:00|27.51|26.11|27.51|26.11|27.52|26.12|27.5|26.1|7
1671412500000|2022-12-19 01:15:00|27.52|26.12|27.6|26.2|27.61|26.21|27.52|26.12|19
1671412800000|2022-12-19 01:20:00|27.59|26.19|27.63|26.23|27.63|26.23|27.59|26.19|11
1671413100000|2022-12-19 01:25:00|27.64|26.24|27.59|26.19|27.64|26.24|27.59|26.19|44
1671413400000|2022-12-19 01:30:00|27.6|26.2|27.63|26.23|27.63|26.23|27.6|26.2|12
1671413700000|2022-12-19 01:35:00|27.62|26.22|27.6|26.2|27.62|26.22|27.6|26.2|5
1671414000000|2022-12-19 01:40:00|27.59|26.19|27.59|26.19|27.6|26.2|27.58|26.18|5
1671414300000|2022-12-19 01:45:00|27.6|26.2|27.58|26.18|27.6|26.2|27.55|26.15|11
1671414600000|2022-12-19 01:50:00|27.57|26.17|27.56|26.16|27.62|26.22|27.55|26.15|26
1671414900000|2022-12-19 01:55:00|27.57|26.17|27.59|26.19|27.59|26.19|27.57|26.17|7
1671415200000|2022-12-19 02:00:00|27.58|26.18|27.6|26.2|27.6|26.2|27.58|26.18|3
1671415500000|2022-12-19 02:05:00|27.59|26.19|27.55|26.15|27.59|26.19|27.55|26.15|5
1671415800000|2022-12-19 02:10:00|27.54|26.14|27.56|26.16|27.56|26.16|27.54|26.14|15
1671416100000|2022-12-19 02:15:00|27.57|26.17|27.57|26.17|27.58|26.18|27.57|26.17|3
1671416700000|2022-12-19 02:25:00|27.56|26.16|27.52|26.12|27.56|26.16|27.52|26.12|8
1671417000000|2022-12-19 02:30:00|27.51|26.11|27.46|26.06|27.52|26.12|27.45|26.05|23
1671417300000|2022-12-19 02:35:00|27.45|26.05|27.41|26.01|27.47|26.07|27.38|25.98|45
1671417600000|2022-12-19 02:40:00|27.42|26.02|27.46|26.06|27.46|26.06|27.39|25.99|23
1671417900000|2022-12-19 02:45:00|27.45|26.05|27.5|26.1|27.51|26.11|27.45|26.05|10
1671418200000|2022-12-19 02:50:00|27.51|26.11|27.49|26.09|27.51|26.11|27.49|26.09|3
1671418500000|2022-12-19 02:55:00|27.5|26.1|27.42|26.02|27.5|26.1|27.42|26.02|23
1671418800000|2022-12-19 03:00:00|27.41|26.01|27.34|25.94|27.43|26.03|27.32|25.92|60
1671419100000|2022-12-19 03:05:00|27.35|25.95|27.28|25.88|27.35|25.95|27.24|25.84|88
1671419400000|2022-12-19 03:10:00|27.27|25.87|27.31|25.91|27.31|25.91|27.26|25.86|17
1671419700000|2022-12-19 03:15:00|27.3|25.9|27.33|25.93|27.33|25.93|27.29|25.89|14
1671420000000|2022-12-19 03:20:00|27.34|25.94|27.34|25.94|27.36|25.96|27.33|25.93|13
1671420300000|2022-12-19 03:25:00|27.35|25.95|27.36|25.96|27.36|25.96|27.34|25.94|4
1671420600000|2022-12-19 03:30:00|27.37|25.97|27.33|25.93|27.37|25.97|27.33|25.93|9
1671420900000|2022-12-19 03:35:00|27.32|25.92|27.25|25.85|27.32|25.92|27.25|25.85|18
1671421200000|2022-12-19 03:40:00|27.26|25.86|27.14|25.74|27.27|25.87|27.07|25.67|97
1671421500000|2022-12-19 03:45:00|27.13|25.73|27.14|25.74|27.2|25.8|27.04|25.64|103
1671421800000|2022-12-19 03:50:00|27.13|25.73|27.17|25.77|27.19|25.79|27.12|25.72|22
1671422100000|2022-12-19 03:55:00|27.18|25.78|27.18|25.78|27.2|25.8|27.16|25.76|25
1671422400000|2022-12-19 04:00:00|27.17|25.77|27.19|25.79|27.2|25.8|27.16|25.76|9
1671422700000|2022-12-19 04:05:00|27.2|25.8|27.22|25.82|27.24|25.84|27.2|25.8|11
1671423000000|2022-12-19 04:10:00|27.23|25.83|27.2|25.8|27.23|25.83|27.2|25.8|6
1671423300000|2022-12-19 04:15:00|27.21|25.81|27.18|25.78|27.21|25.81|27.18|25.78|14
1671423600000|2022-12-19 04:20:00|27.19|25.79|27.27|25.87|27.28|25.88|27.19|25.79|29
1671423900000|2022-12-19 04:25:00|27.28|25.88|27.24|25.84|27.28|25.88|27.24|25.84|7
1671424200000|2022-12-19 04:30:00|27.23|25.83|27.25|25.85|27.25|25.85|27.23|25.83|3
1671424500000|2022-12-19 04:35:00|27.24|25.84|27.24|25.84|27.24|25.84|27.22|25.82|5
1671424800000|2022-12-19 04:40:00|27.25|25.85|27.25|25.85|27.26|25.86|27.24|25.84|7
1671425100000|2022-12-19 04:45:00|27.26|25.86|27.25|25.85|27.27|25.87|27.25|25.85|4
1671425400000|2022-12-19 04:50:00|27.24|25.84|27.24|25.84|27.24|25.84|27.23|25.83|21
1671425700000|2022-12-19 04:55:00|27.23|25.83|27.2|25.8|27.23|25.83|27.2|25.8|6
1671426000000|2022-12-19 05:00:00|27.21|25.81|27.23|25.83|27.23|25.83|27.21|25.81|27
1671426300000|2022-12-19 05:05:00|27.22|25.82|27.21|25.81|27.22|25.82|27.2|25.8|6
1671426600000|2022-12-19 05:10:00|27.2|25.8|27.18|25.78|27.2|25.8|27.17|25.77|25
1671426900000|2022-12-19 05:15:00|27.17|25.77|27.13|25.73|27.17|25.77|27.13|25.73|5
1671427200000|2022-12-19 05:20:00|27.14|25.74|27.15|25.75|27.15|25.75|27.13|25.73|6
1671427500000|2022-12-19 05:25:00|27.16|25.76|27.18|25.78|27.18|25.78|27.16|25.76|3
1671427800000|2022-12-19 05:30:00|27.17|25.77|27.16|25.76|27.2|25.8|27.16|25.76|12
1671428100000|2022-12-19 05:35:00|27.15|25.75|27.14|25.74|27.15|25.75|27.12|25.72|8
1671428400000|2022-12-19 05:40:00|27.13|25.73|27.12|25.72|27.13|25.73|27.11|25.71|6
1671428700000|2022-12-19 05:45:00|27.11|25.71|27.16|25.76|27.17|25.77|27.11|25.71|16
1671429000000|2022-12-19 05:50:00|27.15|25.75|27.12|25.72|27.16|25.76|27.12|25.72|6
1671429300000|2022-12-19 05:55:00|27.13|25.73|27.13|25.73|27.14|25.74|27.12|25.72|11
1671429600000|2022-12-19 06:00:00|27.12|25.72|27.16|25.76|27.16|25.76|27.11|25.71|13
1671429900000|2022-12-19 06:05:00|27.15|25.75|27.15|25.75|27.16|25.76|27.15|25.75|5
1671430200000|2022-12-19 06:10:00|27.14|25.74|27.17|25.77|27.17|25.77|27.14|25.74|4
1671430500000|2022-12-19 06:15:00|27.16|25.76|27.15|25.75|27.16|25.76|27.15|25.75|6
1671430800000|2022-12-19 06:20:00|27.14|25.74|27.12|25.72|27.15|25.75|27.12|25.72|5
1671431100000|2022-12-19 06:25:00|27.13|25.73|27.13|25.73|27.14|25.74|27.12|25.72|5
1671431400000|2022-12-19 06:30:00|27.12|25.72|27.12|25.72|27.12|25.72|27.12|25.72|1
1671431700000|2022-12-19 06:35:00|27.13|25.73|27.11|25.71|27.15|25.75|27.11|25.71|13
1671432000000|2022-12-19 06:40:00|27.1|25.7|27.06|25.66|27.1|25.7|27.05|25.65|11
1671432300000|2022-12-19 06:45:00|27.07|25.67|27.1|25.7|27.1|25.7|27.07|25.67|10
1671432600000|2022-12-19 06:50:00|27.09|25.69|27.12|25.72|27.13|25.73|27.08|25.68|10
1671432900000|2022-12-19 06:55:00|27.13|25.73|27.16|25.76|27.16|25.76|27.12|25.72|8
1671433200000|2022-12-19 07:00:00|27.15|25.75|27.16|25.76|27.17|25.77|27.14|25.74|6
1671433500000|2022-12-19 07:05:00|27.17|25.77|27.16|25.76|27.17|25.77|27.15|25.75|8
1671433800000|2022-12-19 07:10:00|27.15|25.75|27.14|25.74|27.15|25.75|27.14|25.74|2
1671434100000|2022-12-19 07:15:00|27.13|25.73|27.11|25.71|27.13|25.73|27.11|25.71|3
1671434400000|2022-12-19 07:20:00|27.1|25.7|27.13|25.73|27.13|25.73|27.1|25.7|4
1671434700000|2022-12-19 07:25:00|27.12|25.72|27.13|25.73|27.14|25.74|27.12|25.72|6
1671435000000|2022-12-19 07:30:00|27.12|25.72|27.1|25.7|27.12|25.72|27.09|25.69|9
1671435300000|2022-12-19 07:35:00|27.09|25.69|27.09|25.69|27.1|25.7|27.09|25.69|7
1671435600000|2022-12-19 07:40:00|27.1|25.7|27.07|25.67|27.1|25.7|27.06|25.66|8
1671435900000|2022-12-19 07:45:00|27.06|25.66|27.04|25.64|27.06|25.66|27.03|25.63|7
1671436200000|2022-12-19 07:50:00|27.03|25.63|26.99|25.59|27.05|25.65|26.96|25.56|20
1671436500000|2022-12-19 07:55:00|27|25.6|27.05|25.65|27.06|25.66|27|25.6|12
1671436800000|2022-12-19 08:00:00|27.04|25.64|27.04|25.64|27.07|25.67|27.04|25.64|7
1671437100000|2022-12-19 08:05:00|27.03|25.63|27.02|25.62|27.05|25.65|27.02|25.62|8
1671437400000|2022-12-19 08:10:00|27.03|25.63|27.04|25.64|27.06|25.66|27.03|25.63|10
1671437700000|2022-12-19 08:15:00|27.05|25.65|27.1|25.7|27.1|25.7|27.04|25.64|16
1671438000000|2022-12-19 08:20:00|27.11|25.71|27.11|25.71|27.12|25.72|27.11|25.71|5
1671438300000|2022-12-19 08:25:00|27.12|25.72|27.1|25.7|27.12|25.72|27.1|25.7|7
1671438600000|2022-12-19 08:30:00|27.11|25.71|27.04|25.64|27.11|25.71|27.04|25.64|10
1671438900000|2022-12-19 08:35:00|27.05|25.65|27.05|25.65|27.06|25.66|27.05|25.65|3
1671439200000|2022-12-19 08:40:00|27.04|25.64|27.05|25.65|27.06|25.66|27.04|25.64|6
1671439500000|2022-12-19 08:45:00|27.04|25.64|27.05|25.65|27.05|25.65|27|25.6|13
1671439800000|2022-12-19 08:50:00|27.06|25.66|27.07|25.67|27.08|25.68|27.06|25.66|4
1671440400000|2022-12-19 09:00:00|27.08|25.68|27.04|25.64|27.08|25.68|27.03|25.63|7
1671440700000|2022-12-19 09:05:00|27.03|25.63|27.03|25.63|27.03|25.63|27.03|25.63|1
1671441000000|2022-12-19 09:10:00|27.04|25.64|27.03|25.63|27.04|25.64|27.02|25.62|4
1671441300000|2022-12-19 09:15:00|27.04|25.64|27.06|25.66|27.07|25.67|27.03|25.63|7
1671441600000|2022-12-19 09:20:00|27.07|25.67|27.04|25.64|27.07|25.67|27.04|25.64|4
1671441900000|2022-12-19 09:25:00|27.05|25.65|27.08|25.68|27.09|25.69|27.05|25.65|12
1671442200000|2022-12-19 09:30:00|27.09|25.69|27.07|25.67|27.09|25.69|27.07|25.67|3
1671442500000|2022-12-19 09:35:00|27.06|25.66|27.06|25.66|27.08|25.68|27.05|25.65|9
1671442800000|2022-12-19 09:40:00|27.05|25.65|27.07|25.67|27.07|25.67|27.04|25.64|4
1671443100000|2022-12-19 09:45:00|27.08|25.68|27.08|25.68|27.09|25.69|27.08|25.68|5
1671443400000|2022-12-19 09:50:00|27.09|25.69|27.05|25.65|27.09|25.69|27.05|25.65|7
1671443700000|2022-12-19 09:55:00|27.06|25.66|27.05|25.65|27.06|25.66|27.05|25.65|2
1671444000000|2022-12-19 10:00:00|27.06|25.66|27.06|25.66|27.06|25.66|27.05|25.65|7
1671444300000|2022-12-19 10:05:00|27.07|25.67|27.05|25.65|27.07|25.67|27.04|25.64|7
1671444600000|2022-12-19 10:10:00|27.06|25.66|27.09|25.69|27.09|25.69|27.06|25.66|4
1671444900000|2022-12-19 10:15:00|27.1|25.7|27.12|25.72|27.14|25.74|27.1|25.7|10
1671445200000|2022-12-19 10:20:00|27.13|25.73|27.15|25.75|27.15|25.75|27.12|25.72|7
1671445500000|2022-12-19 10:25:00|27.16|25.76|27.12|25.72|27.16|25.76|27.12|25.72|7
1671445800000|2022-12-19 10:30:00|27.13|25.73|27.08|25.68|27.13|25.73|27.08|25.68|10
1671446100000|2022-12-19 10:35:00|27.09|25.69|27.13|25.73|27.13|25.73|27.08|25.68|9
1671446400000|2022-12-19 10:40:00|27.14|25.74|27.09|25.69|27.14|25.74|27.09|25.69|8
1671446700000|2022-12-19 10:45:00|27.1|25.7|27.1|25.7|27.11|25.71|27.1|25.7|3
1671447000000|2022-12-19 10:50:00|27.09|25.69|27.1|25.7|27.1|25.7|27.08|25.68|4
1671447300000|2022-12-19 10:55:00|27.11|25.71|27.12|25.72|27.12|25.72|27.1|25.7|8
1671447600000|2022-12-19 11:00:00|27.13|25.73|27.08|25.68|27.13|25.73|27.08|25.68|8
1671447900000|2022-12-19 11:05:00|27.07|25.67|27.04|25.64|27.07|25.67|27.04|25.64|6
1671448200000|2022-12-19 11:10:00|27.03|25.63|27.05|25.65|27.06|25.66|27.03|25.63|9
1671448500000|2022-12-19 11:15:00|27.04|25.64|27.04|25.64|27.04|25.64|27.03|25.63|3
1671448800000|2022-12-19 11:20:00|27.05|25.65|27.04|25.64|27.06|25.66|27.03|25.63|14
1671449100000|2022-12-19 11:25:00|27.03|25.63|27.01|25.61|27.03|25.63|27|25.6|13
1671449400000|2022-12-19 11:30:00|27.02|25.62|27.04|25.64|27.05|25.65|27|25.6|13
1671449700000|2022-12-19 11:35:00|27.05|25.65|27.05|25.65|27.05|25.65|27.04|25.64|3
1671450000000|2022-12-19 11:40:00|27.06|25.66|27.05|25.65|27.06|25.66|27.05|25.65|2
1671450300000|2022-12-19 11:45:00|27.04|25.64|26.98|25.58|27.04|25.64|26.97|25.57|13
1671450600000|2022-12-19 11:50:00|26.99|25.59|27|25.6|27.01|25.61|26.99|25.59|4
1671450900000|2022-12-19 11:55:00|27.01|25.61|27.03|25.63|27.03|25.63|27.01|25.61|3
1671451200000|2022-12-19 12:00:00|27.04|25.64|27.03|25.63|27.04|25.64|27.02|25.62|4
1671451500000|2022-12-19 12:05:00|27.04|25.64|27.04|25.64|27.05|25.65|27.04|25.64|3
1671451800000|2022-12-19 12:10:00|27.05|25.65|27.07|25.67|27.07|25.67|27.04|25.64|7
1671452100000|2022-12-19 12:15:00|27.08|25.68|27.1|25.7|27.11|25.71|27.08|25.68|9
1671452400000|2022-12-19 12:20:00|27.11|25.71|27.1|25.7|27.12|25.72|27.1|25.7|6
1671452700000|2022-12-19 12:25:00|27.11|25.71|27.09|25.69|27.11|25.71|27.09|25.69|3
1671453000000|2022-12-19 12:30:00|27.1|25.7|27.05|25.65|27.1|25.7|27.04|25.64|14
1671453300000|2022-12-19 12:35:00|27.06|25.66|27.14|25.74|27.14|25.74|27.06|25.66|17
1671453600000|2022-12-19 12:40:00|27.15|25.75|27.14|25.74|27.16|25.76|27.11|25.71|20
1671453900000|2022-12-19 12:45:00|27.13|25.73|27.18|25.78|27.2|25.8|27.13|25.73|15
1671454200000|2022-12-19 12:50:00|27.17|25.77|27.15|25.75|27.19|25.79|27.15|25.75|9
1671454500000|2022-12-19 12:55:00|27.14|25.74|27.13|25.73|27.14|25.74|27.11|25.71|8
1671454800000|2022-12-19 13:00:00|27.12|25.72|27.15|25.75|27.22|25.82|27.12|25.72|33
1671455100000|2022-12-19 13:05:00|27.14|25.74|27.1|25.7|27.14|25.74|27.09|25.69|17
1671455400000|2022-12-19 13:10:00|27.09|25.69|27.1|25.7|27.1|25.7|27.07|25.67|8
1671455700000|2022-12-19 13:15:00|27.09|25.69|27.1|25.7|27.12|25.72|27.09|25.69|10
1671456000000|2022-12-19 13:20:00|27.09|25.69|27.08|25.68|27.11|25.71|27.08|25.68|8
1671456300000|2022-12-19 13:25:00|27.07|25.67|27.04|25.64|27.07|25.67|27.04|25.64|12
1671456600000|2022-12-19 13:30:00|27.05|25.65|27.07|25.67|27.1|25.7|27.05|25.65|13
1671456900000|2022-12-19 13:35:00|27.06|25.66|27.04|25.64|27.06|25.66|27.02|25.62|9
1671457200000|2022-12-19 13:40:00|27.05|25.65|27.04|25.64|27.05|25.65|27.03|25.63|9
1671457500000|2022-12-19 13:45:00|27.05|25.65|27.08|25.68|27.08|25.68|27.05|25.65|6
1671457800000|2022-12-19 13:50:00|27.09|25.69|27.08|25.68|27.1|25.7|27.08|25.68|24
1671458400000|2022-12-19 14:00:00|27.06|25.66|27.04|25.64|27.06|25.66|27.04|25.64|5
1671458700000|2022-12-19 14:05:00|27.03|25.63|26.96|25.56|27.03|25.63|26.89|25.49|54
1671459000000|2022-12-19 14:10:00|26.97|25.57|26.98|25.58|26.99|25.59|26.96|25.56|12
1671459300000|2022-12-19 14:15:00|26.97|25.57|27.02|25.62|27.02|25.62|26.96|25.56|16
1671459600000|2022-12-19 14:20:00|27.01|25.61|27.06|25.66|27.06|25.66|27.01|25.61|6
1671459900000|2022-12-19 14:25:00|27.05|25.65|27.06|25.66|27.09|25.69|27.03|25.63|14
1671460200000|2022-12-19 14:30:00|27.07|25.67|27.07|25.67|27.09|25.69|27.03|25.63|37
1671460500000|2022-12-19 14:35:00|27.08|25.68|27.18|25.78|27.2|25.8|27.08|25.68|39
1671460800000|2022-12-19 14:40:00|27.17|25.77|27.12|25.72|27.18|25.78|27.12|25.72|34
1671461100000|2022-12-19 14:45:00|27.13|25.73|27.03|25.63|27.13|25.73|26.99|25.59|35
1671461400000|2022-12-19 14:50:00|27.02|25.62|27.04|25.64|27.04|25.64|26.99|25.59|23
1671461700000|2022-12-19 14:55:00|27.05|25.65|27.09|25.69|27.11|25.71|27.03|25.63|29
1671462000000|2022-12-19 15:00:00|27.1|25.7|27.06|25.66|27.12|25.72|27.03|25.63|39
1671462300000|2022-12-19 15:05:00|27.07|25.67|27.06|25.66|27.07|25.67|27.02|25.62|18
1671462600000|2022-12-19 15:10:00|27.07|25.67|27.09|25.69|27.1|25.7|27.06|25.66|15
1671462900000|2022-12-19 15:15:00|27.1|25.7|27.08|25.68|27.1|25.7|27.08|25.68|11
1671463200000|2022-12-19 15:20:00|27.09|25.69|27.15|25.75|27.16|25.76|27.09|25.69|17
1671463500000|2022-12-19 15:25:00|27.14|25.74|27.13|25.73|27.14|25.74|27.12|25.72|20
1671463800000|2022-12-19 15:30:00|27.12|25.72|27.1|25.7|27.12|25.72|27.09|25.69|7
1671464100000|2022-12-19 15:35:00|27.09|25.69|27.05|25.65|27.09|25.69|27.05|25.65|7
1671464400000|2022-12-19 15:40:00|27.04|25.64|27.07|25.67|27.07|25.67|27.03|25.63|9
1671464700000|2022-12-19 15:45:00|27.06|25.66|27.13|25.73|27.13|25.73|27.06|25.66|7
1671465000000|2022-12-19 15:50:00|27.12|25.72|27.04|25.64|27.12|25.72|27.04|25.64|13
1671465300000|2022-12-19 15:55:00|27.03|25.63|27.03|25.63|27.04|25.64|27.03|25.63|3
1671465600000|2022-12-19 16:00:00|27.02|25.62|27.03|25.63|27.03|25.63|26.99|25.59|16
1671465900000|2022-12-19 16:05:00|27.04|25.64|27.01|25.61|27.04|25.64|26.99|25.59|10
1671466200000|2022-12-19 16:10:00|27|25.6|27.05|25.65|27.06|25.66|27|25.6|22
1671466500000|2022-12-19 16:15:00|27.04|25.64|27.03|25.63|27.05|25.65|27|25.6|22
1671466800000|2022-12-19 16:20:00|27.02|25.62|26.77|25.37|27.02|25.62|26.68|25.28|108
1671467100000|2022-12-19 16:25:00|26.78|25.38|26.75|25.35|26.8|25.4|26.7|25.3|88
1671467400000|2022-12-19 16:30:00|26.74|25.34|26.8|25.4|26.83|25.43|26.72|25.32|57
1671467700000|2022-12-19 16:35:00|26.81|25.41|26.73|25.33|26.81|25.41|26.66|25.26|81
1671468000000|2022-12-19 16:40:00|26.74|25.34|26.78|25.38|26.79|25.39|26.72|25.32|22
1671468300000|2022-12-19 16:45:00|26.79|25.39|26.83|25.43|26.83|25.43|26.79|25.39|15
1671468600000|2022-12-19 16:50:00|26.82|25.42|26.85|25.45|26.86|25.46|26.82|25.42|16
1671468900000|2022-12-19 16:55:00|26.84|25.44|26.84|25.44|26.85|25.45|26.83|25.43|9
1671469200000|2022-12-19 17:00:00|26.83|25.43|26.82|25.42|26.84|25.44|26.78|25.38|26
1671469500000|2022-12-19 17:05:00|26.83|25.43|26.82|25.42|26.83|25.43|26.82|25.42|10
1671469800000|2022-12-19 17:10:00|26.81|25.41|26.78|25.38|26.81|25.41|26.76|25.36|16
1671470100000|2022-12-19 17:15:00|26.77|25.37|26.72|25.32|26.77|25.37|26.68|25.28|30
1671470400000|2022-12-19 17:20:00|26.71|25.31|26.7|25.3|26.71|25.31|26.65|25.25|30
1671470700000|2022-12-19 17:25:00|26.71|25.31|26.66|25.26|26.75|25.35|26.63|25.23|29
1671471000000|2022-12-19 17:30:00|26.65|25.25|26.26|24.86|26.66|25.26|26.18|24.78|206
1671471300000|2022-12-19 17:35:00|26.27|24.87|26.2|24.8|26.34|24.94|26.19|24.79|113
1671471600000|2022-12-19 17:40:00|26.19|24.79|26.23|24.83|26.32|24.92|26.17|24.77|96
1671471900000|2022-12-19 17:45:00|26.24|24.84|26.44|25.04|26.45|25.05|26.24|24.84|65
1671472200000|2022-12-19 17:50:00|26.45|25.05|26.46|25.06|26.48|25.08|26.44|25.04|30
1671472500000|2022-12-19 17:55:00|26.47|25.07|26.43|25.03|26.48|25.08|26.35|24.95|44
1671472800000|2022-12-19 18:00:00|26.44|25.04|26.45|25.05|26.46|25.06|26.37|24.97|32
1671473100000|2022-12-19 18:05:00|26.44|25.04|26.42|25.02|26.44|25.04|26.4|25|15
1671473400000|2022-12-19 18:10:00|26.41|25.01|26.4|25|26.44|25.04|26.4|25|18
1671473700000|2022-12-19 18:15:00|26.39|24.99|26.36|24.96|26.39|24.99|26.31|24.91|24
1671474000000|2022-12-19 18:20:00|26.37|24.97|26.39|24.99|26.41|25.01|26.37|24.97|15
1671474300000|2022-12-19 18:25:00|26.4|25|26.43|25.03|26.48|25.08|26.39|24.99|21
1671474600000|2022-12-19 18:30:00|26.42|25.02|26.44|25.04|26.45|25.05|26.42|25.02|11
1671474900000|2022-12-19 18:35:00|26.43|25.03|26.33|24.93|26.44|25.04|26.3|24.9|34
1671475200000|2022-12-19 18:40:00|26.32|24.92|26.24|24.84|26.35|24.95|26.21|24.81|60
1671475500000|2022-12-19 18:45:00|26.25|24.85|26.25|24.85|26.28|24.88|26.15|24.75|58
1671475800000|2022-12-19 18:50:00|26.26|24.86|25.85|24.45|26.3|24.9|25.81|24.41|132
1671476100000|2022-12-19 18:55:00|25.86|24.46|25.98|24.58|26.05|24.65|25.86|24.46|181
1671476400000|2022-12-19 19:00:00|25.97|24.57|26.02|24.62|26.09|24.69|25.96|24.56|58
1671476700000|2022-12-19 19:05:00|26.01|24.61|26.13|24.73|26.14|24.74|26|24.6|43
1671477000000|2022-12-19 19:10:00|26.12|24.72|26.1|24.7|26.14|24.74|26.1|24.7|21
1671477300000|2022-12-19 19:15:00|26.11|24.71|26.13|24.73|26.13|24.73|26.08|24.68|25
1671477600000|2022-12-19 19:20:00|26.14|24.74|26.09|24.69|26.14|24.74|26.09|24.69|20
1671477900000|2022-12-19 19:25:00|26.1|24.7|26.1|24.7|26.14|24.74|26.09|24.69|21
1671478200000|2022-12-19 19:30:00|26.11|24.71|26.16|24.76|26.18|24.78|26.09|24.69|32
1671478500000|2022-12-19 19:35:00|26.17|24.77|26.19|24.79|26.19|24.79|26.16|24.76|16
1671478800000|2022-12-19 19:40:00|26.2|24.8|26.19|24.79|26.2|24.8|26.17|24.77|10
1671479100000|2022-12-19 19:45:00|26.2|24.8|26.22|24.82|26.28|24.88|26.18|24.78|40
1671479400000|2022-12-19 19:50:00|26.21|24.81|26.19|24.79|26.21|24.81|26.16|24.76|23
1671479700000|2022-12-19 19:55:00|26.2|24.8|26.2|24.8|26.22|24.82|26.19|24.79|17
1671480000000|2022-12-19 20:00:00|26.21|24.81|26.22|24.82|26.22|24.82|26.16|24.76|26
1671480300000|2022-12-19 20:05:00|26.23|24.83|26.28|24.88|26.28|24.88|26.21|24.81|15
1671480600000|2022-12-19 20:10:00|26.27|24.87|26.25|24.85|26.28|24.88|26.24|24.84|21
1671480900000|2022-12-19 20:15:00|26.26|24.86|26.25|24.85|26.26|24.86|26.25|24.85|6
1671481200000|2022-12-19 20:20:00|26.26|24.86|26.26|24.86|26.27|24.87|26.25|24.85|7
1671481500000|2022-12-19 20:25:00|26.27|24.87|26.28|24.88|26.29|24.89|26.27|24.87|6
1671481800000|2022-12-19 20:30:00|26.27|24.87|26.31|24.91|26.31|24.91|26.27|24.87|9
1671482100000|2022-12-19 20:35:00|26.32|24.92|26.3|24.9|26.33|24.93|26.3|24.9|11
1671482400000|2022-12-19 20:40:00|26.31|24.91|26.3|24.9|26.32|24.92|26.3|24.9|8
1671482700000|2022-12-19 20:45:00|26.31|24.91|26.29|24.89|26.32|24.92|26.27|24.87|11
1671483000000|2022-12-19 20:50:00|26.3|24.9|26.36|24.96|26.36|24.96|26.3|24.9|13
1671483300000|2022-12-19 20:55:00|26.37|24.97|26.36|24.96|26.37|24.97|26.36|24.96|4
1671483600000|2022-12-19 21:00:00|26.35|24.95|26.34|24.94|26.35|24.95|26.33|24.93|4
1671483900000|2022-12-19 21:05:00|26.33|24.93|26.32|24.92|26.33|24.93|26.3|24.9|16
1671484200000|2022-12-19 21:10:00|26.33|24.93|26.32|24.92|26.33|24.93|26.32|24.92|4
1671484500000|2022-12-19 21:15:00|26.31|24.91|26.36|24.96|26.36|24.96|26.31|24.91|16
1671484800000|2022-12-19 21:20:00|26.35|24.95|26.4|25|26.42|25.02|26.34|24.94|24
1671485100000|2022-12-19 21:25:00|26.41|25.01|26.4|25|26.43|25.03|26.4|25|12
1671485400000|2022-12-19 21:30:00|26.39|24.99|26.36|24.96|26.39|24.99|26.35|24.95|6
1671485700000|2022-12-19 21:35:00|26.35|24.95|26.34|24.94|26.35|24.95|26.33|24.93|10
1671486000000|2022-12-19 21:40:00|26.33|24.93|26.34|24.94|26.35|24.95|26.33|24.93|4
1671486300000|2022-12-19 21:45:00|26.33|24.93|26.32|24.92|26.34|24.94|26.32|24.92|8
1671486600000|2022-12-19 21:50:00|26.33|24.93|26.28|24.88|26.33|24.93|26.28|24.88|10
1671486900000|2022-12-19 21:55:00|26.27|24.87|26.26|24.86|26.28|24.88|26.26|24.86|18
1671487200000|2022-12-19 22:00:00|26.25|24.85|26.2|24.8|26.26|24.86|26.19|24.79|28
1671487500000|2022-12-19 22:05:00|26.21|24.81|26.2|24.8|26.21|24.81|26.2|24.8|2
1671487800000|2022-12-19 22:10:00|26.19|24.79|26.19|24.79|26.19|24.79|26.19|24.79|1
1671488100000|2022-12-19 22:15:00|26.18|24.78|26.16|24.76|26.18|24.78|26.15|24.75|9
1671488700000|2022-12-19 22:25:00|26.15|24.75|25.99|24.59|26.15|24.75|25.99|24.59|17
1671489000000|2022-12-19 22:30:00|25.98|24.58|25.76|24.36|25.98|24.58|25.67|24.27|130
1671489300000|2022-12-19 22:35:00|25.75|24.35|25.82|24.42|25.83|24.43|25.72|24.32|96
1671489600000|2022-12-19 22:40:00|25.81|24.41|25.89|24.49|25.94|24.54|25.75|24.35|59
1671489900000|2022-12-19 22:45:00|25.88|24.48|25.8|24.4|25.88|24.48|25.78|24.38|49
1671490200000|2022-12-19 22:50:00|25.79|24.39|25.79|24.39|25.83|24.43|25.78|24.38|33
1671490500000|2022-12-19 22:55:00|25.78|24.38|25.86|24.46|25.87|24.47|25.78|24.38|21
1671490800000|2022-12-19 23:00:00|25.85|24.45|25.91|24.51|26.02|24.62|25.85|24.45|86
1671491100000|2022-12-19 23:05:00|25.92|24.52|25.9|24.5|25.94|24.54|25.88|24.48|31
1671491400000|2022-12-19 23:10:00|25.91|24.51|25.89|24.49|25.92|24.52|25.89|24.49|13
1671491700000|2022-12-19 23:15:00|25.88|24.48|25.9|24.5|25.92|24.52|25.87|24.47|17
1671492000000|2022-12-19 23:20:00|25.91|24.51|25.98|24.58|25.98|24.58|25.9|24.5|14
1671492300000|2022-12-19 23:25:00|25.99|24.59|26.01|24.61|26.02|24.62|25.95|24.55|25
1671492600000|2022-12-19 23:30:00|26|24.6|25.97|24.57|26.02|24.62|25.96|24.56|31
1671492900000|2022-12-19 23:35:00|25.98|24.58|26.01|24.61|26.01|24.61|25.96|24.56|22
1671493200000|2022-12-19 23:40:00|26.02|24.62|26.03|24.63|26.04|24.64|25.98|24.58|15
1671493500000|2022-12-19 23:45:00|26.04|24.64|25.99|24.59|26.04|24.64|25.99|24.59|16
1671493800000|2022-12-19 23:50:00|26|24.6|25.97|24.57|26|24.6|25.95|24.55|14
1671494100000|2022-12-19 23:55:00|25.96|24.56|25.98|24.58|25.98|24.58|25.95|24.55|7
1671494400000|2022-12-20 00:00:00|25.99|24.59|25.96|24.56|26.03|24.63|25.95|24.55|24
1671494700000|2022-12-20 00:05:00|25.97|24.57|25.93|24.53|25.98|24.58|25.93|24.53|13
1671495000000|2022-12-20 00:10:00|25.94|24.54|25.88|24.48|25.94|24.54|25.84|24.44|31
1671495300000|2022-12-20 00:15:00|25.89|24.49|26.01|24.61|26.03|24.63|25.89|24.49|53
1671495600000|2022-12-20 00:20:00|26.02|24.62|26.11|24.71|26.12|24.72|25.99|24.59|36
1671495900000|2022-12-20 00:25:00|26.12|24.72|26|24.6|26.12|24.72|26|24.6|30
1671496200000|2022-12-20 00:30:00|26.01|24.61|25.96|24.56|26.02|24.62|25.94|24.54|18
1671496500000|2022-12-20 00:35:00|25.97|24.57|26.04|24.64|26.04|24.64|25.97|24.57|12
1671496800000|2022-12-20 00:40:00|26.05|24.65|26.05|24.65|26.07|24.67|26.04|24.64|17
1671497100000|2022-12-20 00:45:00|26.04|24.64|25.97|24.57|26.04|24.64|25.97|24.57|18
1671497400000|2022-12-20 00:50:00|25.98|24.58|25.98|24.58|25.99|24.59|25.95|24.55|11
1671497700000|2022-12-20 00:55:00|25.99|24.59|25.93|24.53|25.99|24.59|25.93|24.53|11
1671498000000|2022-12-20 01:00:00|25.94|24.54|25.96|24.56|25.99|24.59|25.92|24.52|27
1671498300000|2022-12-20 01:05:00|25.97|24.57|25.97|24.57|25.98|24.58|25.96|24.56|9
1671498600000|2022-12-20 01:10:00|25.96|24.56|25.98|24.58|26.03|24.63|25.95|24.55|25
1671498900000|2022-12-20 01:15:00|25.97|24.57|26.03|24.63|26.03|24.63|25.96|24.56|15
1671499200000|2022-12-20 01:20:00|26.02|24.62|26.04|24.64|26.07|24.67|26.01|24.61|41
1671499500000|2022-12-20 01:25:00|26.05|24.65|26.04|24.64|26.06|24.66|26.04|24.64|8
1671499800000|2022-12-20 01:30:00|26.03|24.63|26.2|24.8|26.21|24.81|26.02|24.62|74
1671500100000|2022-12-20 01:35:00|26.21|24.81|26.12|24.72|26.27|24.87|26.1|24.7|87
1671500400000|2022-12-20 01:40:00|26.13|24.73|26.12|24.72|26.15|24.75|26.12|24.72|22
1671500700000|2022-12-20 01:45:00|26.13|24.73|26.14|24.74|26.16|24.76|26.12|24.72|18
1671501000000|2022-12-20 01:50:00|26.15|24.75|26.14|24.74|26.15|24.75|26.12|24.72|10
1671501300000|2022-12-20 01:55:00|26.13|24.73|26.14|24.74|26.15|24.75|26.12|24.72|20
1671501600000|2022-12-20 02:00:00|26.15|24.75|26.12|24.72|26.18|24.78|26.12|24.72|16
1671501900000|2022-12-20 02:05:00|26.11|24.71|26.15|24.75|26.17|24.77|26.11|24.71|9
1671502200000|2022-12-20 02:10:00|26.16|24.76|26.16|24.76|26.16|24.76|26.15|24.75|3
1671502500000|2022-12-20 02:15:00|26.17|24.77|26.18|24.78|26.18|24.78|26.16|24.76|8
1671502800000|2022-12-20 02:20:00|26.19|24.79|26.17|24.77|26.19|24.79|26.17|24.77|5
1671503100000|2022-12-20 02:25:00|26.18|24.78|26.18|24.78|26.18|24.78|26.16|24.76|7
1671503400000|2022-12-20 02:30:00|26.19|24.79|26.24|24.84|26.26|24.86|26.19|24.79|46
1671503700000|2022-12-20 02:35:00|26.25|24.85|26.24|24.84|26.26|24.86|26.22|24.82|16
1671504000000|2022-12-20 02:40:00|26.25|24.85|26.41|25.01|26.47|25.07|26.24|24.84|119
1671504300000|2022-12-20 02:45:00|26.42|25.02|26.32|24.92|26.44|25.04|26.32|24.92|69
1671504600000|2022-12-20 02:50:00|26.33|24.93|26.31|24.91|26.36|24.96|26.31|24.91|31
1671504900000|2022-12-20 02:55:00|26.32|24.92|26.29|24.89|26.33|24.93|26.25|24.85|20
1671505200000|2022-12-20 03:00:00|26.3|24.9|25.91|25.21|26.43|25.27|25.88|24.84|109
1671505500000|2022-12-20 03:05:00|25.9|25.2|25.93|25.23|26.29|25.26|25.89|24.84|38
1671505800000|2022-12-20 03:10:00|26.27|24.87|25.88|25.18|26.27|25.23|25.85|24.81|36
1671506100000|2022-12-20 03:15:00|25.89|25.19|25.91|25.21|26.26|25.21|25.88|24.83|26
1671506400000|2022-12-20 03:20:00|26.27|24.87|25.92|25.22|26.27|25.23|25.9|24.85|21
1671506700000|2022-12-20 03:25:00|26.27|24.87|26.27|24.87|26.27|25.22|25.92|24.87|13
1671507000000|2022-12-20 03:30:00|26.28|24.88|25.88|25.18|26.28|25.22|25.88|24.83|21
1671507300000|2022-12-20 03:35:00|26.24|24.84|26.26|24.86|26.26|25.2|25.88|24.84|11
1671507600000|2022-12-20 03:40:00|25.9|25.2|25.86|25.16|26.22|25.2|25.85|24.81|17
1671507900000|2022-12-20 03:45:00|25.85|25.15|26.21|24.81|26.23|25.18|25.85|24.81|17
1671508200000|2022-12-20 03:50:00|26.22|24.82|25.86|25.16|26.24|25.18|25.86|24.81|11
1671508500000|2022-12-20 03:55:00|25.87|25.17|25.86|25.16|26.23|25.17|25.86|24.82|23
1671508800000|2022-12-20 04:00:00|26.22|24.82|26.19|24.79|26.23|25.18|25.83|24.79|75
1671509100000|2022-12-20 04:05:00|25.85|25.15|26.22|24.82|26.23|25.17|25.84|24.8|67
1671509400000|2022-12-20 04:10:00|25.87|25.17|25.9|25.2|26.24|25.2|25.87|24.82|37
1671509700000|2022-12-20 04:15:00|26.26|24.86|25.89|25.19|26.26|25.2|25.87|24.82|18
1671510000000|2022-12-20 04:20:00|26.24|24.84|26.24|24.84|26.25|25.19|25.89|24.84|18
1671510300000|2022-12-20 04:25:00|25.89|25.19|25.9|25.2|26.25|25.2|25.89|24.84|11
1671510600000|2022-12-20 04:30:00|26.26|24.86|26.33|24.93|26.34|25.26|25.93|24.86|34
1671510900000|2022-12-20 04:35:00|26.34|24.94|26.38|24.98|26.39|25.33|25.98|24.93|25
1671511200000|2022-12-20 04:40:00|26.39|24.99|26.06|25.36|26.52|25.47|26.06|24.99|103
1671511500000|2022-12-20 04:45:00|26.07|25.37|26.02|25.32|26.45|25.41|26.01|24.99|35
1671511800000|2022-12-20 04:50:00|26.37|24.97|26.05|25.35|26.41|25.36|25.98|24.93|42
1671512100000|2022-12-20 04:55:00|26.06|25.36|26.39|24.99|26.42|25.37|26.05|24.99|39
1671512400000|2022-12-20 05:00:00|26.05|25.35|26.08|25.38|26.43|25.38|26.05|24.99|13
1671512700000|2022-12-20 05:05:00|26.43|25.03|26.02|25.32|26.43|25.36|26.02|24.97|19
1671513000000|2022-12-20 05:10:00|26.36|24.96|26.02|25.32|26.37|25.32|26.01|24.96|4
1671513300000|2022-12-20 05:15:00|26.36|24.96|26.36|24.96|26.36|25.31|26.01|24.96|3
1671513600000|2022-12-20 05:20:00|26.01|25.31|26.02|25.32|26.02|25.32|26.01|25.31|2
1671513900000|2022-12-20 05:25:00|26.01|25.31|26|25.3|26.36|25.31|26|24.95|7
1671514200000|2022-12-20 05:30:00|26.01|25.31|26.01|25.31|26.37|25.31|26|24.97|7
1671514500000|2022-12-20 05:35:00|26.02|25.32|26.02|25.32|26.4|25.36|26.01|24.97|22
1671514800000|2022-12-20 05:40:00|26.03|25.33|26.05|25.35|26.38|25.35|26.03|24.97|9
1671515100000|2022-12-20 05:45:00|26.04|25.34|26.06|25.36|26.41|25.36|26.04|25.01|18
1671515400000|2022-12-20 05:50:00|26.42|25.02|26.41|25.01|26.42|25.36|26.04|25|11
1671515700000|2022-12-20 05:55:00|26.06|25.36|26.04|25.34|26.41|25.36|26.04|25.01|22
1671516000000|2022-12-20 06:00:00|26.05|25.35|26.05|25.35|26.4|25.35|26.04|25|5
1671516300000|2022-12-20 06:05:00|26.41|25.01|26.09|25.39|26.44|25.39|26.05|25.01|8
1671516600000|2022-12-20 06:10:00|26.45|25.05|26.45|25.05|26.45|25.4|26.08|25.04|51
1671516900000|2022-12-20 06:15:00|26.12|25.42|26.08|25.38|26.45|25.42|26.07|25.05|31
1671517200000|2022-12-20 06:20:00|26.42|25.02|26.05|25.35|26.42|25.37|26.03|25.02|12
1671517500000|2022-12-20 06:25:00|26.41|25.01|26.07|25.37|26.43|25.38|26.06|25.01|7
1671517800000|2022-12-20 06:30:00|26.08|25.38|26.1|25.4|26.46|25.41|26.08|25.06|34
1671518100000|2022-12-20 06:35:00|26.46|25.06|26.13|25.43|26.48|25.43|26.12|25.06|7
1671518400000|2022-12-20 06:40:00|26.1|25.4|26.13|25.43|26.47|25.43|26.1|25.06|11
1671518700000|2022-12-20 06:45:00|26.12|25.42|26.45|25.05|26.48|25.42|26.1|25.05|27
1671519000000|2022-12-20 06:50:00|26.1|25.4|26.13|25.43|26.49|25.44|26.1|25.05|15
1671519300000|2022-12-20 06:55:00|26.47|25.07|26.48|25.08|26.48|25.42|26.12|25.07|13
1671519600000|2022-12-20 07:00:00|26.49|25.09|26.12|25.42|26.49|25.42|26.12|25.08|5
1671519900000|2022-12-20 07:05:00|26.5|25.1|26.11|25.41|26.5|25.45|26.11|25.08|9
1671520200000|2022-12-20 07:10:00|26.12|25.42|26.12|25.42|26.48|25.44|26.12|25.07|7
1671520500000|2022-12-20 07:15:00|26.13|25.43|26.12|25.42|26.48|25.43|26.12|25.08|3
1671520800000|2022-12-20 07:20:00|26.11|25.41|26.44|25.04|26.46|25.42|26.08|25.04|11
1671521100000|2022-12-20 07:25:00|26.08|25.38|26.44|25.04|26.44|25.38|26.06|25.02|8
1671521400000|2022-12-20 07:30:00|26.09|25.39|26.08|25.38|26.43|25.39|26.06|25.02|11
1671521700000|2022-12-20 07:35:00|26.07|25.37|26.06|25.36|26.07|25.37|26.06|25.36|2
1671522000000|2022-12-20 07:40:00|26.07|25.37|26.39|24.99|26.4|25.37|26.06|24.99|4
1671522300000|2022-12-20 07:45:00|26.05|25.35|26.42|25.02|26.42|25.38|26.05|25|15
1671522600000|2022-12-20 07:50:00|26.08|25.38|26.11|25.41|26.48|25.44|26.08|25.04|15
1671522900000|2022-12-20 07:55:00|26.46|25.06|26.13|25.43|26.48|25.43|26.12|25.06|13
1671523200000|2022-12-20 08:00:00|26.14|25.44|26.48|25.08|26.51|25.46|26.12|25.07|35
1671523500000|2022-12-20 08:05:00|26.13|25.43|26.13|25.43|26.13|25.43|26.11|25.41|5
1671523800000|2022-12-20 08:10:00|26.49|25.09|26.1|25.4|26.49|25.44|26.1|25.06|9
1671524100000|2022-12-20 08:15:00|26.11|25.41|26.09|25.39|26.46|25.41|26.08|25.03|19
1671524400000|2022-12-20 08:20:00|26.44|25.04|26.09|25.39|26.45|25.41|26.09|25.04|8
1671524700000|2022-12-20 08:25:00|26.44|25.04|26.11|25.41|26.47|25.42|26.09|25.04|23
1671525000000|2022-12-20 08:30:00|26.1|25.4|26.46|25.06|26.46|25.4|26.1|25.06|2
1671525300000|2022-12-20 08:35:00|26.47|25.07|26.13|25.43|26.49|25.43|26.12|25.07|7
1671525600000|2022-12-20 08:40:00|26.12|25.42|26.51|25.11|26.51|25.45|26.12|25.08|8
1671525900000|2022-12-20 08:45:00|26.16|25.46|26.15|25.45|26.51|25.46|26.14|25.1|31
1671526200000|2022-12-20 08:50:00|26.14|25.44|26.54|25.14|26.54|25.49|26.13|25.1|16
1671526500000|2022-12-20 08:55:00|26.19|25.49|26.52|25.12|26.54|25.49|26.16|25.12|7
1671526800000|2022-12-20 09:00:00|26.17|25.47|26.52|25.12|26.54|25.48|26.17|25.12|13
1671527100000|2022-12-20 09:05:00|26.17|25.47|26.16|25.46|26.17|25.47|26.16|25.46|2
1671527400000|2022-12-20 09:10:00|26.17|25.47|26.56|25.16|26.56|25.5|26.17|25.14|13
1671527700000|2022-12-20 09:15:00|26.21|25.51|26.17|25.47|26.53|25.51|26.17|25.13|16
1671528000000|2022-12-20 09:20:00|26.18|25.48|26.52|25.12|26.52|25.48|26.17|25.12|6
1671528300000|2022-12-20 09:25:00|26.18|25.48|26.2|25.5|26.53|25.5|26.18|25.12|7
1671528600000|2022-12-20 09:30:00|26.56|25.16|26.55|25.15|26.56|25.51|26.2|25.15|7
1671528900000|2022-12-20 09:35:00|26.2|25.5|26.24|25.54|26.59|25.55|26.2|25.15|43
1671529200000|2022-12-20 09:40:00|26.25|25.55|26.22|25.52|26.63|25.59|26.2|25.15|31
1671529500000|2022-12-20 09:45:00|26.23|25.53|26.57|25.17|26.57|25.53|26.22|25.16|16
1671529800000|2022-12-20 09:50:00|26.56|25.16|26.55|25.15|26.56|25.52|26.2|25.15|8
1671530100000|2022-12-20 09:55:00|26.2|25.5|26.23|25.53|26.56|25.53|26.2|25.16|4
1671530400000|2022-12-20 10:00:00|26.22|25.52|26.2|25.5|26.57|25.53|26.2|25.16|6
1671530700000|2022-12-20 10:05:00|26.19|25.49|26.53|25.13|26.56|25.52|26.18|25.13|20
1671531000000|2022-12-20 10:10:00|26.52|25.12|26.53|25.13|26.54|25.14|26.52|25.12|12
1671531300000|2022-12-20 10:15:00|26.54|25.14|26.49|25.09|26.54|25.14|26.49|25.09|10
1671531600000|2022-12-20 10:20:00|26.5|25.1|26.54|25.14|26.55|25.15|26.5|25.1|15
1671531900000|2022-12-20 10:25:00|26.51|25.11|26.53|25.13|26.53|25.13|26.51|25.11|5
1671532200000|2022-12-20 10:30:00|26.54|25.14|26.49|25.09|26.54|25.14|26.49|25.09|14
1671532500000|2022-12-20 10:35:00|26.48|25.08|26.5|25.1|26.5|25.1|26.48|25.08|3
1671532800000|2022-12-20 10:40:00|26.51|25.11|26.5|25.1|26.52|25.12|26.49|25.09|6
1671533100000|2022-12-20 10:45:00|26.51|25.11|26.51|25.11|26.52|25.12|26.51|25.11|3
1671533400000|2022-12-20 10:50:00|26.5|25.1|26.5|25.1|26.51|25.11|26.49|25.09|9
1671533700000|2022-12-20 10:55:00|26.49|25.09|26.48|25.08|26.49|25.09|26.48|25.08|4
1671534000000|2022-12-20 11:00:00|26.47|25.07|26.47|25.07|26.48|25.08|26.46|25.06|5
1671534300000|2022-12-20 11:05:00|26.48|25.08|26.49|25.09|26.5|25.1|26.48|25.08|8
1671534600000|2022-12-20 11:10:00|26.48|25.08|26.49|25.09|26.5|25.1|26.47|25.07|6
1671534900000|2022-12-20 11:15:00|26.5|25.1|26.52|25.12|26.58|25.18|26.5|25.1|28
1671535200000|2022-12-20 11:20:00|26.53|25.13|26.57|25.17|26.59|25.19|26.53|25.13|10
1671535500000|2022-12-20 11:25:00|26.58|25.18|26.57|25.17|26.58|25.18|26.56|25.16|4
1671535800000|2022-12-20 11:30:00|26.56|25.16|26.54|25.14|26.56|25.16|26.54|25.14|11
1671536100000|2022-12-20 11:35:00|26.55|25.15|26.54|25.14|26.55|25.15|26.53|25.13|4
1671536400000|2022-12-20 11:40:00|26.55|25.15|26.57|25.17|26.57|25.17|26.54|25.14|9
1671536700000|2022-12-20 11:45:00|26.56|25.16|26.57|25.17|26.58|25.18|26.56|25.16|6
1671537000000|2022-12-20 11:50:00|26.58|25.18|26.57|25.17|26.58|25.18|26.57|25.17|12
1671537300000|2022-12-20 11:55:00|26.58|25.18|26.58|25.18|26.59|25.19|26.57|25.17|25
1671537600000|2022-12-20 12:00:00|26.59|25.19|26.59|25.19|26.61|25.21|26.59|25.19|5
1671537900000|2022-12-20 12:05:00|26.6|25.2|26.61|25.21|26.61|25.21|26.59|25.19|4
1671538200000|2022-12-20 12:10:00|26.6|25.2|26.61|25.21|26.61|25.21|26.6|25.2|2
1671538500000|2022-12-20 12:15:00|26.6|25.2|26.61|25.21|26.62|25.22|26.6|25.2|6
1671538800000|2022-12-20 12:20:00|26.62|25.22|26.65|25.25|26.68|25.28|26.62|25.22|16
1671539100000|2022-12-20 12:25:00|26.66|25.26|26.58|25.18|26.66|25.26|26.58|25.18|17
1671539400000|2022-12-20 12:30:00|26.57|25.17|26.56|25.16|26.57|25.17|26.56|25.16|4
1671539700000|2022-12-20 12:35:00|26.57|25.17|26.58|25.18|26.58|25.18|26.56|25.16|6
1671540000000|2022-12-20 12:40:00|26.59|25.19|26.62|25.22|26.62|25.22|26.59|25.19|4
1671540300000|2022-12-20 12:45:00|26.61|25.21|26.59|25.19|26.61|25.21|26.59|25.19|5
1671540600000|2022-12-20 12:50:00|26.58|25.18|26.6|25.2|26.6|25.2|26.57|25.17|11
1671540900000|2022-12-20 12:55:00|26.61|25.21|26.59|25.19|26.61|25.21|26.59|25.19|3
1671541200000|2022-12-20 13:00:00|26.6|25.2|26.56|25.16|26.6|25.2|26.56|25.16|7
1671541800000|2022-12-20 13:10:00|26.57|25.17|26.57|25.17|26.58|25.18|26.56|25.16|5
1671542100000|2022-12-20 13:15:00|26.58|25.18|26.59|25.19|26.59|25.19|26.55|25.15|12
1671542400000|2022-12-20 13:20:00|26.58|25.18|26.57|25.17|26.58|25.18|26.56|25.16|6
1671542700000|2022-12-20 13:25:00|26.56|25.16|26.55|25.15|26.56|25.16|26.55|25.15|2
1671543000000|2022-12-20 13:30:00|26.56|25.16|26.48|25.08|26.56|25.16|26.45|25.05|31
1671543300000|2022-12-20 13:35:00|26.47|25.07|26.51|25.11|26.52|25.12|26.47|25.07|11
1671543600000|2022-12-20 13:40:00|26.5|25.1|26.53|25.13|26.53|25.13|26.5|25.1|10
1671543900000|2022-12-20 13:45:00|26.52|25.12|26.51|25.11|26.53|25.13|26.51|25.11|6
1671544200000|2022-12-20 13:50:00|26.5|25.1|26.51|25.11|26.51|25.11|26.49|25.09|10
1671544500000|2022-12-20 13:55:00|26.5|25.1|26.49|25.09|26.51|25.11|26.49|25.09|4
1671544800000|2022-12-20 14:00:00|26.48|25.08|26.48|25.08|26.49|25.09|26.47|25.07|7
1671545100000|2022-12-20 14:05:00|26.47|25.07|26.48|25.08|26.48|25.08|26.47|25.07|6
1671545400000|2022-12-20 14:10:00|26.47|25.07|26.45|25.05|26.47|25.07|26.43|25.03|23
1671545700000|2022-12-20 14:15:00|26.46|25.06|26.47|25.07|26.48|25.08|26.45|25.05|14
1671546000000|2022-12-20 14:20:00|26.46|25.06|26.44|25.04|26.47|25.07|26.43|25.03|17
1671546300000|2022-12-20 14:25:00|26.45|25.05|26.43|25.03|26.45|25.05|26.39|24.99|25
1671546600000|2022-12-20 14:30:00|26.42|25.02|26.47|25.07|26.53|25.13|26.42|25.02|49
1671546900000|2022-12-20 14:35:00|26.48|25.08|26.51|25.11|26.52|25.12|26.48|25.08|18
1671547200000|2022-12-20 14:40:00|26.52|25.12|26.45|25.05|26.52|25.12|26.44|25.04|18
1671547500000|2022-12-20 14:45:00|26.44|25.04|26.38|24.98|26.44|25.04|26.32|24.92|69
1671547800000|2022-12-20 14:50:00|26.37|24.97|26.39|24.99|26.42|25.02|26.35|24.95|21
1671548100000|2022-12-20 14:55:00|26.4|25|26.59|25.19|26.68|25.28|26.4|25|158
1671548400000|2022-12-20 15:00:00|26.6|25.2|26.64|25.24|26.73|25.33|26.6|25.2|114
1671548700000|2022-12-20 15:05:00|26.65|25.25|26.63|25.23|26.67|25.27|26.61|25.21|37
1671549000000|2022-12-20 15:10:00|26.62|25.22|26.61|25.21|26.63|25.23|26.57|25.17|32
1671549300000|2022-12-20 15:15:00|26.62|25.22|26.71|25.31|26.71|25.31|26.61|25.21|35
1671549600000|2022-12-20 15:20:00|26.7|25.3|26.73|25.33|26.76|25.36|26.7|25.3|28
1671549900000|2022-12-20 15:25:00|26.74|25.34|26.73|25.33|26.75|25.35|26.71|25.31|28
1671550200000|2022-12-20 15:30:00|26.74|25.34|26.84|25.44|26.9|25.5|26.74|25.34|87
1671550500000|2022-12-20 15:35:00|26.83|25.43|26.83|25.43|26.87|25.47|26.81|25.41|51
1671550800000|2022-12-20 15:40:00|26.84|25.44|26.82|25.42|26.85|25.45|26.81|25.41|31
1671551100000|2022-12-20 15:45:00|26.83|25.43|26.77|25.37|26.83|25.43|26.76|25.36|23
1671551400000|2022-12-20 15:50:00|26.76|25.36|26.76|25.36|26.78|25.38|26.75|25.35|23
1671551700000|2022-12-20 15:55:00|26.75|25.35|26.72|25.32|26.75|25.35|26.72|25.32|6
1671552000000|2022-12-20 16:00:00|26.71|25.31|26.7|25.3|26.72|25.32|26.66|25.26|22
1671552300000|2022-12-20 16:05:00|26.69|25.29|26.65|25.25|26.69|25.29|26.65|25.25|17
1671552600000|2022-12-20 16:10:00|26.66|25.26|26.64|25.24|26.67|25.27|26.64|25.24|13
1671552900000|2022-12-20 16:15:00|26.63|25.23|26.59|25.19|26.64|25.24|26.57|25.17|48
1671553200000|2022-12-20 16:20:00|26.6|25.2|26.57|25.17|26.6|25.2|26.54|25.14|23
1671553500000|2022-12-20 16:25:00|26.56|25.16|26.53|25.13|26.59|25.19|26.53|25.13|24
1671553800000|2022-12-20 16:30:00|26.54|25.14|26.52|25.12|26.54|25.14|26.48|25.08|30
1671554100000|2022-12-20 16:35:00|26.53|25.13|26.51|25.11|26.53|25.13|26.49|25.09|9
1671554400000|2022-12-20 16:40:00|26.5|25.1|26.56|25.16|26.56|25.16|26.5|25.1|9
1671554700000|2022-12-20 16:45:00|26.55|25.15|26.57|25.17|26.57|25.17|26.55|25.15|5
1671555000000|2022-12-20 16:50:00|26.56|25.16|26.58|25.18|26.58|25.18|26.56|25.16|9
1671555300000|2022-12-20 16:55:00|26.57|25.17|26.56|25.16|26.58|25.18|26.56|25.16|8
1671555600000|2022-12-20 17:00:00|26.55|25.15|26.55|25.15|26.55|25.15|26.55|25.15|1
1671555900000|2022-12-20 17:05:00|26.54|25.14|26.54|25.14|26.55|25.15|26.52|25.12|7
1671556200000|2022-12-20 17:10:00|26.55|25.15|26.53|25.13|26.56|25.16|26.53|25.13|7
1671556500000|2022-12-20 17:15:00|26.52|25.12|26.49|25.09|26.52|25.12|26.49|25.09|8
1671556800000|2022-12-20 17:20:00|26.48|25.08|26.53|25.13|26.53|25.13|26.48|25.08|8
1671557100000|2022-12-20 17:25:00|26.54|25.14|26.54|25.14|26.55|25.15|26.54|25.14|5
1671557400000|2022-12-20 17:30:00|26.55|25.15|26.54|25.14|26.55|25.15|26.54|25.14|2
1671557700000|2022-12-20 17:35:00|26.53|25.13|26.5|25.1|26.53|25.13|26.49|25.09|8
1671558000000|2022-12-20 17:40:00|26.51|25.11|26.51|25.11|26.52|25.12|26.51|25.11|3
1671558300000|2022-12-20 17:45:00|26.5|25.1|26.49|25.09|26.5|25.1|26.49|25.09|4
1671558600000|2022-12-20 17:50:00|26.48|25.08|26.5|25.1|26.5|25.1|26.48|25.08|3
1671558900000|2022-12-20 17:55:00|26.51|25.11|26.52|25.12|26.52|25.12|26.51|25.11|4
1671559200000|2022-12-20 18:00:00|26.51|25.11|26.51|25.11|26.51|25.11|26.5|25.1|5
1671559500000|2022-12-20 18:05:00|26.5|25.1|26.5|25.1|26.5|25.1|26.5|25.1|1
1671559800000|2022-12-20 18:10:00|26.51|25.11|26.51|25.11|26.51|25.11|26.5|25.1|5
1671560100000|2022-12-20 18:15:00|26.52|25.12|26.53|25.13|26.54|25.14|26.52|25.12|6
1671560400000|2022-12-20 18:20:00|26.52|25.12|26.51|25.11|26.53|25.13|26.5|25.1|8
1671560700000|2022-12-20 18:25:00|26.52|25.12|26.55|25.15|26.56|25.16|26.52|25.12|6
1671561000000|2022-12-20 18:30:00|26.56|25.16|26.54|25.14|26.56|25.16|26.53|25.13|9
1671561300000|2022-12-20 18:35:00|26.55|25.15|26.56|25.16|26.58|25.18|26.55|25.15|10
1671561600000|2022-12-20 18:40:00|26.57|25.17|26.54|25.14|26.59|25.19|26.54|25.14|18
1671561900000|2022-12-20 18:45:00|26.53|25.13|26.55|25.15|26.55|25.15|26.52|25.12|7
1671562200000|2022-12-20 18:50:00|26.54|25.14|26.53|25.13|26.55|25.15|26.53|25.13|6
1671562500000|2022-12-20 18:55:00|26.54|25.14|26.54|25.14|26.55|25.15|26.54|25.14|5
1671562800000|2022-12-20 19:00:00|26.55|25.15|26.56|25.16|26.56|25.16|26.54|25.14|4
1671563100000|2022-12-20 19:05:00|26.55|25.15|26.56|25.16|26.56|25.16|26.55|25.15|2
1671563400000|2022-12-20 19:10:00|26.57|25.17|26.55|25.15|26.57|25.17|26.55|25.15|7
1671563700000|2022-12-20 19:15:00|26.54|25.14|26.53|25.13|26.54|25.14|26.53|25.13|2
1671564000000|2022-12-20 19:20:00|26.52|25.12|26.53|25.13|26.55|25.15|26.52|25.12|6
1671564300000|2022-12-20 19:25:00|26.54|25.14|26.55|25.15|26.55|25.15|26.54|25.14|2
1671564600000|2022-12-20 19:30:00|26.56|25.16|26.57|25.17|26.58|25.18|26.56|25.16|8
1671564900000|2022-12-20 19:35:00|26.56|25.16|26.56|25.16|26.57|25.17|26.54|25.14|11
1671565200000|2022-12-20 19:40:00|26.57|25.17|26.55|25.15|26.57|25.17|26.55|25.15|3
1671565500000|2022-12-20 19:45:00|26.56|25.16|26.55|25.15|26.56|25.16|26.55|25.15|2
1671565800000|2022-12-20 19:50:00|26.54|25.14|26.55|25.15|26.55|25.15|26.53|25.13|4
1671566100000|2022-12-20 19:55:00|26.54|25.14|26.55|25.15|26.55|25.15|26.54|25.14|2
1671566700000|2022-12-20 20:05:00|26.56|25.16|26.56|25.16|26.56|25.16|26.56|25.16|1
1671567000000|2022-12-20 20:10:00|26.57|25.17|26.58|25.18|26.58|25.18|26.56|25.16|4
1671567300000|2022-12-20 20:15:00|26.59|25.19|26.59|25.19|26.6|25.2|26.59|25.19|7
1671567600000|2022-12-20 20:20:00|26.58|25.18|26.57|25.17|26.58|25.18|26.57|25.17|2
1671567900000|2022-12-20 20:25:00|26.58|25.18|26.6|25.2|26.6|25.2|26.58|25.18|9
1671568200000|2022-12-20 20:30:00|26.59|25.19|26.59|25.19|26.59|25.19|26.59|25.19|1
1671568500000|2022-12-20 20:35:00|26.58|25.18|26.57|25.17|26.58|25.18|26.56|25.16|4
1671568800000|2022-12-20 20:40:00|26.56|25.16|26.56|25.16|26.56|25.16|26.56|25.16|1
1671569100000|2022-12-20 20:45:00|26.57|25.17|26.56|25.16|26.57|25.17|26.56|25.16|2
1671569400000|2022-12-20 20:50:00|26.52|25.12|26.52|25.12|26.53|25.13|26.52|25.12|9
1671569700000|2022-12-20 20:55:00|26.51|25.11|26.52|25.12|26.53|25.13|26.51|25.11|6
1671570000000|2022-12-20 21:00:00|26.53|25.13|26.53|25.13|26.53|25.13|26.53|25.13|1
1671570300000|2022-12-20 21:05:00|26.54|25.14|26.52|25.12|26.54|25.14|26.52|25.12|3
1671570600000|2022-12-20 21:10:00|26.51|25.11|26.56|25.16|26.59|25.19|26.5|25.1|22
1671570900000|2022-12-20 21:15:00|26.55|25.15|26.57|25.17|26.58|25.18|26.55|25.15|6
1671571200000|2022-12-20 21:20:00|26.56|25.16|26.53|25.13|26.57|25.17|26.53|25.13|10
1671571500000|2022-12-20 21:25:00|26.54|25.14|26.53|25.13|26.54|25.14|26.52|25.12|4
1671571800000|2022-12-20 21:30:00|26.54|25.14|26.54|25.14|26.54|25.14|26.54|25.14|1
1671572100000|2022-12-20 21:35:00|26.55|25.15|26.57|25.17|26.57|25.17|26.55|25.15|5
1671572400000|2022-12-20 21:40:00|26.58|25.18|26.58|25.18|26.59|25.19|26.58|25.18|3
1671572700000|2022-12-20 21:45:00|26.57|25.17|26.59|25.19|26.59|25.19|26.57|25.17|7
1671573000000|2022-12-20 21:50:00|26.58|25.18|26.57|25.17|26.59|25.19|26.56|25.16|18
1671573300000|2022-12-20 21:55:00|26.58|25.18|26.55|25.15|26.59|25.19|26.55|25.15|8
1671573600000|2022-12-20 22:00:00|26.56|25.16|26.56|25.16|26.56|25.16|26.56|25.16|1
1671573900000|2022-12-20 22:05:00|26.55|25.15|26.55|25.15|26.55|25.15|26.53|25.13|5
1671574200000|2022-12-20 22:10:00|26.56|25.16|26.59|25.19|26.6|25.2|26.56|25.16|8
1671574500000|2022-12-20 22:15:00|26.58|25.18|26.58|25.18|26.59|25.19|26.58|25.18|5
1671574800000|2022-12-20 22:20:00|26.57|25.17|26.53|25.13|26.57|25.17|26.53|25.13|7
1671575100000|2022-12-20 22:25:00|26.54|25.14|26.55|25.15|26.55|25.15|26.53|25.13|10
1671576000000|2022-12-20 22:40:00|26.54|25.14|26.55|25.15|26.55|25.15|26.54|25.14|6
1671576300000|2022-12-20 22:45:00|26.56|25.16|26.58|25.18|26.59|25.19|26.56|25.16|7
1671576600000|2022-12-20 22:50:00|26.57|25.17|26.57|25.17|26.57|25.17|26.57|25.17|1
1671577200000|2022-12-20 23:00:00|26.58|25.18|26.65|25.25|26.66|25.26|26.58|25.18|14
1671577500000|2022-12-20 23:05:00|26.64|25.24|26.62|25.22|26.67|25.27|26.62|25.22|17
1671577800000|2022-12-20 23:10:00|26.61|25.21|26.62|25.22|26.63|25.23|26.6|25.2|10
1671578100000|2022-12-20 23:15:00|26.63|25.23|26.63|25.23|26.65|25.25|26.62|25.22|13
1671578400000|2022-12-20 23:20:00|26.64|25.24|26.62|25.22|26.65|25.25|26.62|25.22|5
1671578700000|2022-12-20 23:25:00|26.63|25.23|26.65|25.25|26.66|25.26|26.63|25.23|9
1671579000000|2022-12-20 23:30:00|26.66|25.26|26.67|25.27|26.67|25.27|26.66|25.26|6
1671579300000|2022-12-20 23:35:00|26.66|25.26|26.61|25.21|26.66|25.26|26.61|25.21|10
1671579600000|2022-12-20 23:40:00|26.6|25.2|26.6|25.2|26.6|25.2|26.58|25.18|11
1671579900000|2022-12-20 23:45:00|26.59|25.19|26.59|25.19|26.61|25.21|26.58|25.18|9
1671580200000|2022-12-20 23:50:00|26.58|25.18|26.58|25.18|26.61|25.21|26.58|25.18|9
1671580500000|2022-12-20 23:55:00|26.59|25.19|26.57|25.17|26.6|25.2|26.57|25.17|5
1671580800000|2022-12-21 00:00:00|26.58|25.18|26.56|25.16|26.58|25.18|26.56|25.16|7
1671581100000|2022-12-21 00:05:00|26.55|25.15|26.59|25.19|26.59|25.19|26.55|25.15|9
1671581400000|2022-12-21 00:10:00|26.58|25.18|26.45|25.05|26.58|25.18|26.43|25.03|47
1671581700000|2022-12-21 00:15:00|26.44|25.04|26.49|25.09|26.51|25.11|26.42|25.02|68
1671582000000|2022-12-21 00:20:00|26.48|25.08|26.51|25.11|26.51|25.11|26.47|25.07|18
1671582300000|2022-12-21 00:25:00|26.52|25.12|26.53|25.13|26.53|25.13|26.52|25.12|4
1671582600000|2022-12-21 00:30:00|26.54|25.14|26.6|25.2|26.62|25.22|26.54|25.14|17
1671582900000|2022-12-21 00:35:00|26.61|25.21|26.53|25.13|26.62|25.22|26.53|25.13|17
1671583200000|2022-12-21 00:40:00|26.54|25.14|26.54|25.14|26.56|25.16|26.51|25.11|15
1671583500000|2022-12-21 00:45:00|26.53|25.13|26.5|25.1|26.53|25.13|26.48|25.08|18
1671583800000|2022-12-21 00:50:00|26.49|25.09|26.45|25.05|26.49|25.09|26.43|25.03|33
1671584100000|2022-12-21 00:55:00|26.46|25.06|26.44|25.04|26.47|25.07|26.44|25.04|11
1671584400000|2022-12-21 01:00:00|26.43|25.03|26.44|25.04|26.44|25.04|26.37|24.97|23
1671584700000|2022-12-21 01:05:00|26.45|25.05|26.46|25.06|26.46|25.06|26.44|25.04|6
1671585000000|2022-12-21 01:10:00|26.47|25.07|26.45|25.05|26.48|25.08|26.45|25.05|7
1671585300000|2022-12-21 01:15:00|26.46|25.06|26.44|25.04|26.47|25.07|26.44|25.04|17
1671585600000|2022-12-21 01:20:00|26.43|25.03|26.41|25.01|26.45|25.05|26.4|25|13
1671585900000|2022-12-21 01:25:00|26.42|25.02|26.42|25.02|26.44|25.04|26.4|25|13
1671586200000|2022-12-21 01:30:00|26.41|25.01|26.43|25.03|26.43|25.03|26.4|25|5
1671586500000|2022-12-21 01:35:00|26.42|25.02|26.43|25.03|26.43|25.03|26.42|25.02|2
1671586800000|2022-12-21 01:40:00|26.44|25.04|26.42|25.02|26.44|25.04|26.42|25.02|7
1671587100000|2022-12-21 01:45:00|26.43|25.03|26.39|24.99|26.43|25.03|26.39|24.99|13
1671587400000|2022-12-21 01:50:00|26.38|24.98|26.39|24.99|26.4|25|26.38|24.98|12
1671587700000|2022-12-21 01:55:00|26.4|25|26.39|24.99|26.4|25|26.39|24.99|6
1671588000000|2022-12-21 02:00:00|26.38|24.98|26.35|24.95|26.38|24.98|26.35|24.95|4
1671588300000|2022-12-21 02:05:00|26.36|24.96|26.38|24.98|26.38|24.98|26.36|24.96|2
1671588600000|2022-12-21 02:10:00|26.39|24.99|26.39|24.99|26.41|25.01|26.39|24.99|9
1671588900000|2022-12-21 02:15:00|26.4|25|26.39|24.99|26.41|25.01|26.39|24.99|4
1671589200000|2022-12-21 02:20:00|26.38|24.98|26.36|24.96|26.38|24.98|26.33|24.93|11
1671589500000|2022-12-21 02:25:00|26.35|24.95|26.4|25|26.4|25|26.35|24.95|14
1671589800000|2022-12-21 02:30:00|26.39|24.99|26.37|24.97|26.39|24.99|26.37|24.97|3
1671590100000|2022-12-21 02:35:00|26.38|24.98|26.38|24.98|26.39|24.99|26.37|24.97|7
1671590700000|2022-12-21 02:45:00|26.35|24.95|26.3|24.9|26.36|24.96|26.27|24.87|19
1671591000000|2022-12-21 02:50:00|26.29|24.89|26.31|24.91|26.31|24.91|26.28|24.88|21
1671591600000|2022-12-21 03:00:00|26.3|24.9|26.27|24.87|26.3|24.9|26.24|24.84|10
1671591900000|2022-12-21 03:05:00|26.26|24.86|26.14|24.74|26.27|24.87|26.1|24.7|38
1671592200000|2022-12-21 03:10:00|26.13|24.73|26.17|24.77|26.17|24.77|26.1|24.7|53
1671592500000|2022-12-21 03:15:00|26.18|24.78|26.16|24.76|26.18|24.78|26.16|24.76|7
1671592800000|2022-12-21 03:20:00|26.17|24.77|26.16|24.76|26.17|24.77|26.16|24.76|8
1671593100000|2022-12-21 03:25:00|26.17|24.77|26.15|24.75|26.17|24.77|26.15|24.75|5
1671593400000|2022-12-21 03:30:00|26.14|24.74|26.14|24.74|26.15|24.75|26.11|24.71|15
1671593700000|2022-12-21 03:35:00|26.15|24.75|26.15|24.75|26.17|24.77|26.15|24.75|5
1671594000000|2022-12-21 03:40:00|26.16|24.76|26.14|24.74|26.16|24.76|26.14|24.74|7
1671594300000|2022-12-21 03:45:00|26.13|24.73|26.15|24.75|26.15|24.75|26.13|24.73|3
1671594600000|2022-12-21 03:50:00|26.14|24.74|26.14|24.74|26.14|24.74|26.13|24.73|5
1671594900000|2022-12-21 03:55:00|26.13|24.73|26.13|24.73|26.14|24.74|26.11|24.71|9
1671595200000|2022-12-21 04:00:00|26.12|24.72|26.01|24.61|26.12|24.72|26|24.6|34
1671595500000|2022-12-21 04:05:00|26.02|24.62|26.01|24.61|26.03|24.63|26.01|24.61|8
1671595800000|2022-12-21 04:10:00|26|24.6|25.93|24.53|26|24.6|25.92|24.52|20
1671596100000|2022-12-21 04:15:00|25.94|24.54|25.98|24.58|25.98|24.58|25.94|24.54|17
1671596400000|2022-12-21 04:20:00|25.97|24.57|25.88|24.48|25.97|24.57|25.86|24.46|21
1671596700000|2022-12-21 04:25:00|25.87|24.47|25.93|24.53|25.93|24.53|25.85|24.45|25
1671597000000|2022-12-21 04:30:00|25.92|24.52|25.92|24.52|25.92|24.52|25.88|24.48|16
1671597300000|2022-12-21 04:35:00|25.93|24.53|25.91|24.51|25.94|24.54|25.9|24.5|7
1671597600000|2022-12-21 04:40:00|25.9|24.5|25.88|24.48|25.9|24.5|25.88|24.48|7
1671597900000|2022-12-21 04:45:00|25.86|24.46|25.8|24.4|25.88|24.48|25.76|24.36|58
1671598200000|2022-12-21 04:50:00|25.79|24.39|25.79|24.39|25.8|24.4|25.76|24.36|28
1671598500000|2022-12-21 04:55:00|25.78|24.38|25.64|24.24|25.79|24.39|25.6|24.2|80
1671598800000|2022-12-21 05:00:00|25.63|24.23|25.6|24.2|25.64|24.24|25.5|24.1|119
1671599100000|2022-12-21 05:05:00|25.61|24.21|25.69|24.29|25.69|24.29|25.59|24.19|38
1671599400000|2022-12-21 05:10:00|25.68|24.28|25.72|24.32|25.72|24.32|25.67|24.27|11
1671599700000|2022-12-21 05:15:00|25.73|24.33|25.72|24.32|25.75|24.35|25.72|24.32|8
1671600000000|2022-12-21 05:20:00|25.73|24.33|25.73|24.33|25.74|24.34|25.73|24.33|5
1671600300000|2022-12-21 05:25:00|25.74|24.34|25.76|24.36|25.78|24.38|25.74|24.34|11
1671600600000|2022-12-21 05:30:00|25.77|24.37|25.79|24.39|25.8|24.4|25.76|24.36|7
1671600900000|2022-12-21 05:35:00|25.78|24.38|25.8|24.4|25.81|24.41|25.77|24.37|9
1671601200000|2022-12-21 05:40:00|25.81|24.41|25.84|24.44|25.84|24.44|25.81|24.41|12
1671601500000|2022-12-21 05:45:00|25.85|24.45|25.8|24.4|25.85|24.45|25.8|24.4|15
1671601800000|2022-12-21 05:50:00|25.79|24.39|25.84|24.44|25.85|24.45|25.78|24.38|14
1671602100000|2022-12-21 05:55:00|25.85|24.45|25.85|24.45|25.85|24.45|25.85|24.45|1
1671602400000|2022-12-21 06:00:00|25.84|24.44|25.83|24.43|25.84|24.44|25.82|24.42|6
1671602700000|2022-12-21 06:05:00|25.82|24.42|25.81|24.41|25.82|24.42|25.79|24.39|22
1671603000000|2022-12-21 06:10:00|25.82|24.42|25.81|24.41|25.83|24.43|25.79|24.39|11
1671603300000|2022-12-21 06:15:00|25.82|24.42|25.82|24.42|25.82|24.42|25.81|24.41|3
1671603600000|2022-12-21 06:20:00|25.81|24.41|25.84|24.44|25.84|24.44|25.81|24.41|4
1671603900000|2022-12-21 06:25:00|25.85|24.45|25.85|24.45|25.89|24.49|25.84|24.44|20
1671604200000|2022-12-21 06:30:00|25.86|24.46|25.89|24.49|25.89|24.49|25.86|24.46|4
1671604500000|2022-12-21 06:35:00|25.9|24.5|25.89|24.49|25.91|24.51|25.89|24.49|6
1671604800000|2022-12-21 06:40:00|25.88|24.48|25.85|24.45|25.88|24.48|25.85|24.45|3
1671605100000|2022-12-21 06:45:00|25.86|24.46|25.87|24.47|25.89|24.49|25.86|24.46|9
1671605400000|2022-12-21 06:50:00|25.86|24.46|25.85|24.45|25.87|24.47|25.84|24.44|8
1671605700000|2022-12-21 06:55:00|25.86|24.46|25.86|24.46|25.87|24.47|25.86|24.46|3
1671606000000|2022-12-21 07:00:00|25.87|24.47|25.85|24.45|25.87|24.47|25.85|24.45|5
1671606300000|2022-12-21 07:05:00|25.86|24.46|25.89|24.49|25.9|24.5|25.86|24.46|12
1671606600000|2022-12-21 07:10:00|25.9|24.5|25.93|24.53|25.94|24.54|25.9|24.5|10
1671606900000|2022-12-21 07:15:00|25.94|24.54|25.93|24.53|25.94|24.54|25.92|24.52|4
1671607200000|2022-12-21 07:20:00|25.92|24.52|25.9|24.5|25.93|24.53|25.89|24.49|7
1671607500000|2022-12-21 07:25:00|25.89|24.49|25.92|24.52|25.92|24.52|25.89|24.49|7
1671607800000|2022-12-21 07:30:00|25.93|24.53|25.92|24.52|25.94|24.54|25.91|24.51|12
1671608100000|2022-12-21 07:35:00|25.93|24.53|25.94|24.54|25.94|24.54|25.93|24.53|2
1671608400000|2022-12-21 07:40:00|25.95|24.55|25.96|24.56|25.97|24.57|25.95|24.55|5
1671608700000|2022-12-21 07:45:00|25.95|24.55|26.03|24.63|26.07|24.67|25.95|24.55|20
1671609000000|2022-12-21 07:50:00|26.02|24.62|25.99|24.59|26.02|24.62|25.97|24.57|10
1671609300000|2022-12-21 07:55:00|25.98|24.58|26.01|24.61|26.03|24.63|25.97|24.57|12
1671609600000|2022-12-21 08:00:00|26|24.6|25.96|24.56|26|24.6|25.96|24.56|25
1671609900000|2022-12-21 08:05:00|25.93|24.53|25.91|24.51|25.95|24.55|25.9|24.5|29
1671610200000|2022-12-21 08:10:00|25.9|24.5|25.92|24.52|25.92|24.52|25.9|24.5|5
1671610500000|2022-12-21 08:15:00|25.93|24.53|25.94|24.54|25.94|24.54|25.93|24.53|8
1671610800000|2022-12-21 08:20:00|25.93|24.53|25.89|24.49|25.94|24.54|25.88|24.48|20
1671611100000|2022-12-21 08:25:00|25.9|24.5|25.88|24.48|25.9|24.5|25.88|24.48|3
1671611400000|2022-12-21 08:30:00|25.87|24.47|25.87|24.47|25.89|24.49|25.87|24.47|5
1671611700000|2022-12-21 08:35:00|25.88|24.48|25.92|24.52|25.92|24.52|25.87|24.47|9
1671612000000|2022-12-21 08:40:00|25.93|24.53|26.16|24.76|26.16|24.76|25.93|24.53|77
1671612300000|2022-12-21 08:45:00|26.18|24.78|26.06|24.66|26.19|24.79|26.05|24.65|87
1671612600000|2022-12-21 08:50:00|26.07|24.67|26.16|24.76|26.21|24.81|26.06|24.66|72
1671612900000|2022-12-21 08:55:00|26.17|24.77|26.08|24.68|26.2|24.8|26.08|24.68|56
1671613200000|2022-12-21 09:00:00|26.09|24.69|26.08|24.68|26.09|24.69|26.04|24.64|34
1671613500000|2022-12-21 09:05:00|26.07|24.67|26.07|24.67|26.09|24.69|26.05|24.65|30
1671613800000|2022-12-21 09:10:00|26.08|24.68|26.07|24.67|26.1|24.7|26.06|24.66|24
1671614100000|2022-12-21 09:15:00|26.06|24.66|26.05|24.65|26.07|24.67|26.05|24.65|10
1671614400000|2022-12-21 09:20:00|26.06|24.66|26.05|24.65|26.06|24.66|26.05|24.65|4
1671614700000|2022-12-21 09:25:00|26.04|24.64|26.04|24.64|26.04|24.64|26.04|24.64|1
1671615000000|2022-12-21 09:30:00|26.03|24.63|26.01|24.61|26.03|24.63|25.99|24.59|11
1671615300000|2022-12-21 09:35:00|26|24.6|25.99|24.59|26.02|24.62|25.98|24.58|20
1671615600000|2022-12-21 09:40:00|26|24.6|26.02|24.62|26.03|24.63|26|24.6|21
1671615900000|2022-12-21 09:45:00|26.03|24.63|26.08|24.68|26.08|24.68|26.02|24.62|24
1671616200000|2022-12-21 09:50:00|26.07|24.67|26.06|24.66|26.08|24.68|26.06|24.66|4
1671616500000|2022-12-21 09:55:00|26.07|24.67|26.06|24.66|26.07|24.67|26.06|24.66|4
1671616800000|2022-12-21 10:00:00|26.07|24.67|26.08|24.68|26.09|24.69|26.06|24.66|6
1671617100000|2022-12-21 10:05:00|26.07|24.67|26.06|24.66|26.07|24.67|26.06|24.66|2
1671617400000|2022-12-21 10:10:00|26.07|24.67|26.05|24.65|26.07|24.67|26.04|24.64|9
1671617700000|2022-12-21 10:15:00|26.06|24.66|26.07|24.67|26.07|24.67|26.06|24.66|2
1671618000000|2022-12-21 10:20:00|26.08|24.68|26.1|24.7|26.1|24.7|26.07|24.67|7
1671618300000|2022-12-21 10:25:00|26.11|24.71|26.14|24.74|26.14|24.74|26.1|24.7|12
1671618600000|2022-12-21 10:30:00|26.15|24.75|26.14|24.74|26.15|24.75|26.14|24.74|2
1671618900000|2022-12-21 10:35:00|26.13|24.73|26.12|24.72|26.13|24.73|26.12|24.72|8
1671619200000|2022-12-21 10:40:00|26.13|24.73|26.12|24.72|26.13|24.73|26.12|24.72|4
1671619500000|2022-12-21 10:45:00|26.11|24.71|26.11|24.71|26.12|24.72|26.11|24.71|3
1671619800000|2022-12-21 10:50:00|26.1|24.7|26.07|24.67|26.1|24.7|26.07|24.67|6
1671620100000|2022-12-21 10:55:00|26.06|24.66|26.09|24.69|26.11|24.71|26.05|24.65|20
1671620400000|2022-12-21 11:00:00|26.08|24.68|26.09|24.69|26.09|24.69|26.08|24.68|2
1671620700000|2022-12-21 11:05:00|26.08|24.68|26.1|24.7|26.1|24.7|26.08|24.68|3
1671621000000|2022-12-21 11:10:00|26.09|24.69|26.09|24.69|26.11|24.71|26.09|24.69|4
1671621300000|2022-12-21 11:15:00|26.08|24.68|26.04|24.64|26.08|24.68|26.03|24.63|9
1671621600000|2022-12-21 11:20:00|26.05|24.65|26.04|24.64|26.06|24.66|26.04|24.64|4
1671621900000|2022-12-21 11:25:00|26.05|24.65|26.04|24.64|26.05|24.65|26.04|24.64|2
1671622200000|2022-12-21 11:30:00|26.03|24.63|26.03|24.63|26.03|24.63|26.02|24.62|3
1671622500000|2022-12-21 11:35:00|26.04|24.64|26.03|24.63|26.04|24.64|26.03|24.63|10
1671622800000|2022-12-21 11:40:00|26.04|24.64|26.03|24.63|26.04|24.64|26.03|24.63|2
1671623100000|2022-12-21 11:45:00|26.02|24.62|26.05|24.65|26.05|24.65|26.02|24.62|4
1671623400000|2022-12-21 11:50:00|26.06|24.66|26.06|24.66|26.06|24.66|26.05|24.65|5
1671623700000|2022-12-21 11:55:00|26.07|24.67|26.07|24.67|26.08|24.68|26.07|24.67|3
1671624000000|2022-12-21 12:00:00|26.08|24.68|26.06|24.66|26.13|24.73|26.04|24.64|25
1671624300000|2022-12-21 12:05:00|26.05|24.65|26.03|24.63|26.05|24.65|26.03|24.63|5
1671624600000|2022-12-21 12:10:00|26.02|24.62|25.97|24.57|26.02|24.62|25.96|24.56|10
1671624900000|2022-12-21 12:15:00|25.96|24.56|25.97|24.57|25.99|24.59|25.95|24.55|18
1671625200000|2022-12-21 12:20:00|25.98|24.58|25.99|24.59|25.99|24.59|25.98|24.58|2
1671625500000|2022-12-21 12:25:00|25.98|24.58|25.97|24.57|25.99|24.59|25.96|24.56|6
1671625800000|2022-12-21 12:30:00|25.96|24.56|25.95|24.55|25.96|24.56|25.95|24.55|4
1671626100000|2022-12-21 12:35:00|25.94|24.54|25.94|24.54|25.94|24.54|25.93|24.53|9
1671626400000|2022-12-21 12:40:00|25.93|24.53|25.94|24.54|25.94|24.54|25.92|24.52|6
1671626700000|2022-12-21 12:45:00|25.95|24.55|25.98|24.58|25.98|24.58|25.94|24.54|14
1671627000000|2022-12-21 12:50:00|25.97|24.57|25.98|24.58|25.98|24.58|25.97|24.57|2
1671627300000|2022-12-21 12:55:00|25.97|24.57|25.92|24.52|25.98|24.58|25.92|24.52|8
1671627600000|2022-12-21 13:00:00|25.93|24.53|25.98|24.58|25.98|24.58|25.93|24.53|7
1671627900000|2022-12-21 13:05:00|25.97|24.57|25.98|24.58|25.98|24.58|25.95|24.55|8
1671628200000|2022-12-21 13:10:00|25.99|24.59|26.02|24.62|26.04|24.64|25.99|24.59|16
1671628500000|2022-12-21 13:15:00|26.01|24.61|26.02|24.62|26.02|24.62|25.99|24.59|6
1671628800000|2022-12-21 13:20:00|26.01|24.61|26|24.6|26.01|24.61|26|24.6|2
1671629100000|2022-12-21 13:25:00|25.99|24.59|25.96|24.56|25.99|24.59|25.94|24.54|10
1671629400000|2022-12-21 13:30:00|25.95|24.55|25.97|24.57|25.97|24.57|25.88|24.48|39
1671629700000|2022-12-21 13:35:00|25.96|24.56|25.96|24.56|25.99|24.59|25.96|24.56|17
1671630000000|2022-12-21 13:40:00|25.95|24.55|25.98|24.58|25.98|24.58|25.94|24.54|6
1671630300000|2022-12-21 13:45:00|25.97|24.57|25.97|24.57|25.98|24.58|25.96|24.56|7
1671630600000|2022-12-21 13:50:00|25.98|24.58|26|24.6|26|24.6|25.98|24.58|7
1671630900000|2022-12-21 13:55:00|26.01|24.61|26|24.6|26.01|24.61|25.98|24.58|12
1671631200000|2022-12-21 14:00:00|25.98|24.58|25.97|24.57|25.98|24.58|25.97|24.57|2
1671631500000|2022-12-21 14:05:00|25.98|24.58|25.96|24.56|25.98|24.58|25.96|24.56|3
1671631800000|2022-12-21 14:10:00|25.95|24.55|25.95|24.55|25.95|24.55|25.94|24.54|3
1671632100000|2022-12-21 14:15:00|25.96|24.56|25.97|24.57|25.98|24.58|25.96|24.56|4
1671632400000|2022-12-21 14:20:00|25.98|24.58|25.98|24.58|25.98|24.58|25.96|24.56|7
1671632700000|2022-12-21 14:25:00|25.97|24.57|26|24.6|26|24.6|25.96|24.56|8
1671633000000|2022-12-21 14:30:00|25.99|24.59|25.94|24.54|26.03|24.63|25.94|24.54|30
1671633300000|2022-12-21 14:35:00|25.93|24.53|26.02|24.62|26.03|24.63|25.93|24.53|22
1671633600000|2022-12-21 14:40:00|26.03|24.63|26.02|24.62|26.04|24.64|26|24.6|12
1671633900000|2022-12-21 14:45:00|26.03|24.63|26.05|24.65|26.1|24.7|26.03|24.63|40
1671634200000|2022-12-21 14:50:00|26.04|24.64|25.96|24.56|26.04|24.64|25.95|24.55|35
1671634500000|2022-12-21 14:55:00|25.95|24.55|25.9|24.5|25.95|24.55|25.8|24.4|103
1671634800000|2022-12-21 15:00:00|25.89|24.49|25.91|24.51|25.95|24.55|25.87|24.47|69
1671635100000|2022-12-21 15:05:00|25.9|24.5|25.98|24.58|25.99|24.59|25.9|24.5|27
1671635400000|2022-12-21 15:10:00|25.99|24.59|25.93|24.53|25.99|24.59|25.93|24.53|18
1671635700000|2022-12-21 15:15:00|25.92|24.52|25.92|24.52|25.95|24.55|25.92|24.52|7
1671636000000|2022-12-21 15:20:00|25.93|24.53|25.91|24.51|25.93|24.53|25.9|24.5|7
1671636300000|2022-12-21 15:25:00|25.92|24.52|25.93|24.53|25.93|24.53|25.9|24.5|14
1671636600000|2022-12-21 15:30:00|25.92|24.52|25.93|24.53|25.94|24.54|25.91|24.51|20
1671636900000|2022-12-21 15:35:00|25.94|24.54|25.96|24.56|25.99|24.59|25.94|24.54|18
1671637200000|2022-12-21 15:40:00|25.95|24.55|25.93|24.53|25.96|24.56|25.93|24.53|7
1671637500000|2022-12-21 15:45:00|25.94|24.54|25.91|24.51|25.94|24.54|25.91|24.51|4
1671637800000|2022-12-21 15:50:00|25.92|24.52|25.9|24.5|25.92|24.52|25.9|24.5|3
1671638100000|2022-12-21 15:55:00|25.91|24.51|25.92|24.52|25.93|24.53|25.91|24.51|4
1671638400000|2022-12-21 16:00:00|25.93|24.53|25.93|24.53|25.93|24.53|25.92|24.52|5
1671638700000|2022-12-21 16:05:00|25.92|24.52|25.92|24.52|25.93|24.53|25.92|24.52|3
1671639000000|2022-12-21 16:10:00|25.93|24.53|25.9|24.5|25.93|24.53|25.9|24.5|6
1671639300000|2022-12-21 16:15:00|25.88|24.48|25.85|24.45|25.88|24.48|25.84|24.44|6
1671639600000|2022-12-21 16:20:00|25.86|24.46|25.87|24.47|25.87|24.47|25.85|24.45|12
1671639900000|2022-12-21 16:25:00|25.86|24.46|25.87|24.47|25.87|24.47|25.86|24.46|2
1671640200000|2022-12-21 16:30:00|25.88|24.48|25.9|24.5|25.92|24.52|25.88|24.48|7
1671640500000|2022-12-21 16:35:00|25.91|24.51|25.91|24.51|25.92|24.52|25.91|24.51|21
1671640800000|2022-12-21 16:40:00|25.92|24.52|25.91|24.51|25.92|24.52|25.88|24.48|10
1671641100000|2022-12-21 16:45:00|25.9|24.5|25.88|24.48|25.91|24.51|25.88|24.48|9
1671641400000|2022-12-21 16:50:00|25.87|24.47|25.87|24.47|25.9|24.5|25.85|24.45|21
1671641700000|2022-12-21 16:55:00|25.86|24.46|25.82|24.42|25.86|24.46|25.82|24.42|19
1671642000000|2022-12-21 17:00:00|25.81|24.41|25.79|24.39|25.81|24.41|25.75|24.35|35
1671642300000|2022-12-21 17:05:00|25.8|24.4|25.79|24.39|25.82|24.42|25.79|24.39|8
1671642600000|2022-12-21 17:10:00|25.8|24.4|25.81|24.41|25.81|24.41|25.8|24.4|4
1671642900000|2022-12-21 17:15:00|25.8|24.4|25.8|24.4|25.81|24.41|25.8|24.4|3
1671643200000|2022-12-21 17:20:00|25.79|24.39|25.79|24.39|25.79|24.39|25.78|24.38|5
1671643500000|2022-12-21 17:25:00|25.78|24.38|25.75|24.35|25.78|24.38|25.75|24.35|9
1671643800000|2022-12-21 17:30:00|25.74|24.34|25.7|24.3|25.74|24.34|25.7|24.3|13
1671644100000|2022-12-21 17:35:00|25.71|24.31|25.72|24.32|25.72|24.32|25.7|24.3|3
1671644400000|2022-12-21 17:40:00|25.73|24.33|25.72|24.32|25.75|24.35|25.72|24.32|14
1671644700000|2022-12-21 17:45:00|25.74|24.34|25.74|24.34|25.75|24.35|25.73|24.33|21
1671645000000|2022-12-21 17:50:00|25.73|24.33|25.76|24.36|25.76|24.36|25.73|24.33|4
1671645300000|2022-12-21 17:55:00|25.77|24.37|25.77|24.37|25.77|24.37|25.76|24.36|7
1671645600000|2022-12-21 18:00:00|25.75|24.35|25.79|24.39|25.79|24.39|25.74|24.34|7
1671645900000|2022-12-21 18:05:00|25.78|24.38|25.79|24.39|25.79|24.39|25.78|24.38|4
1671646200000|2022-12-21 18:10:00|25.78|24.38|25.78|24.38|25.78|24.38|25.78|24.38|1
1671646500000|2022-12-21 18:15:00|25.77|24.37|25.75|24.35|25.77|24.37|25.75|24.35|3
1671646800000|2022-12-21 18:20:00|25.74|24.34|25.74|24.34|25.76|24.36|25.73|24.33|11
1671647100000|2022-12-21 18:25:00|25.73|24.33|25.76|24.36|25.76|24.36|25.73|24.33|16
1671647400000|2022-12-21 18:30:00|25.75|24.35|25.74|24.34|25.76|24.36|25.73|24.33|10
1671647700000|2022-12-21 18:35:00|25.75|24.35|25.73|24.33|25.75|24.35|25.73|24.33|5
1671648000000|2022-12-21 18:40:00|25.72|24.32|25.73|24.33|25.73|24.33|25.72|24.32|2
1671648300000|2022-12-21 18:45:00|25.74|24.34|25.74|24.34|25.74|24.34|25.74|24.34|1
1671648600000|2022-12-21 18:50:00|25.75|24.35|25.74|24.34|25.75|24.35|25.73|24.33|8
1671648900000|2022-12-21 18:55:00|25.73|24.33|25.73|24.33|25.73|24.33|25.73|24.33|1
1671649200000|2022-12-21 19:00:00|25.74|24.34|25.76|24.36|25.76|24.36|25.73|24.33|5
1671649500000|2022-12-21 19:05:00|25.78|24.38|25.81|24.41|25.81|24.41|25.78|24.38|12
1671649800000|2022-12-21 19:10:00|25.8|24.4|25.79|24.39|25.81|24.41|25.79|24.39|8
1671650100000|2022-12-21 19:15:00|25.8|24.4|25.76|24.36|25.8|24.4|25.76|24.36|7
1671650400000|2022-12-21 19:20:00|25.77|24.37|25.77|24.37|25.77|24.37|25.76|24.36|3
1671650700000|2022-12-21 19:25:00|25.76|24.36|25.75|24.35|25.77|24.37|25.75|24.35|10
1671651000000|2022-12-21 19:30:00|25.76|24.36|25.78|24.38|25.79|24.39|25.76|24.36|53
1671651300000|2022-12-21 19:35:00|25.79|24.39|25.75|24.35|25.79|24.39|25.75|24.35|45
1671651600000|2022-12-21 19:40:00|25.76|24.36|25.75|24.35|25.77|24.37|25.75|24.35|50
1671651900000|2022-12-21 19:45:00|25.76|24.36|25.76|24.36|25.77|24.37|25.76|24.36|5
1671652200000|2022-12-21 19:50:00|25.75|24.35|25.74|24.34|25.75|24.35|25.74|24.34|2
1671652500000|2022-12-21 19:55:00|25.73|24.33|25.69|24.29|25.73|24.33|25.63|24.23|48
1671652800000|2022-12-21 20:00:00|25.68|24.28|25.65|24.25|25.68|24.28|25.65|24.25|14
1671653100000|2022-12-21 20:05:00|25.66|24.26|25.67|24.27|25.68|24.28|25.65|24.25|16
1671653400000|2022-12-21 20:10:00|25.66|24.26|25.71|24.31|25.71|24.31|25.66|24.26|8
1671653700000|2022-12-21 20:15:00|25.72|24.32|25.73|24.33|25.74|24.34|25.71|24.31|6
1671654000000|2022-12-21 20:20:00|25.72|24.32|25.73|24.33|25.75|24.35|25.72|24.32|10
1671654300000|2022-12-21 20:25:00|25.72|24.32|25.7|24.3|25.74|24.34|25.7|24.3|9
1671654600000|2022-12-21 20:30:00|25.69|24.29|25.71|24.31|25.72|24.32|25.69|24.29|11
1671654900000|2022-12-21 20:35:00|25.72|24.32|25.73|24.33|25.73|24.33|25.71|24.31|10
1671655200000|2022-12-21 20:40:00|25.74|24.34|25.73|24.33|25.74|24.34|25.73|24.33|6
1671655500000|2022-12-21 20:45:00|25.74|24.34|25.73|24.33|25.74|24.34|25.73|24.33|2
1671655800000|2022-12-21 20:50:00|25.74|24.34|25.74|24.34|25.75|24.35|25.73|24.33|11
1671656100000|2022-12-21 20:55:00|25.75|24.35|25.75|24.35|25.75|24.35|25.75|24.35|1
1671656400000|2022-12-21 21:00:00|25.76|24.36|25.76|24.36|25.76|24.36|25.75|24.35|3
1671656700000|2022-12-21 21:05:00|25.77|24.37|25.78|24.38|25.78|24.38|25.77|24.37|4
1671657000000|2022-12-21 21:10:00|25.79|24.39|25.82|24.42|25.82|24.42|25.79|24.39|6
1671657300000|2022-12-21 21:15:00|25.81|24.41|25.8|24.4|25.81|24.41|25.79|24.39|4
1671657600000|2022-12-21 21:20:00|25.81|24.41|25.83|24.43|25.83|24.43|25.81|24.41|3
1671657900000|2022-12-21 21:25:00|25.84|24.44|25.84|24.44|25.84|24.44|25.84|24.44|1
1671658200000|2022-12-21 21:30:00|25.85|24.45|25.84|24.44|25.85|24.45|25.83|24.43|8
1671658500000|2022-12-21 21:35:00|25.83|24.43|25.83|24.43|25.83|24.43|25.83|24.43|1
1671658800000|2022-12-21 21:40:00|25.82|24.42|25.79|24.39|25.82|24.42|25.79|24.39|8
1671659100000|2022-12-21 21:45:00|25.8|24.4|25.84|24.44|25.84|24.44|25.78|24.38|15
1671659400000|2022-12-21 21:50:00|25.85|24.45|25.83|24.43|25.85|24.45|25.83|24.43|3
1671659700000|2022-12-21 21:55:00|25.84|24.44|25.85|24.45|25.86|24.46|25.84|24.44|6
1671660000000|2022-12-21 22:00:00|25.86|24.46|25.86|24.46|25.86|24.46|25.86|24.46|1
1671660300000|2022-12-21 22:05:00|25.85|24.45|25.86|24.46|25.86|24.46|25.85|24.45|2
1671660600000|2022-12-21 22:10:00|25.85|24.45|25.84|24.44|25.85|24.45|25.84|24.44|2
1671660900000|2022-12-21 22:15:00|25.83|24.43|25.84|24.44|25.85|24.45|25.83|24.43|4
1671661200000|2022-12-21 22:20:00|25.85|24.45|25.84|24.44|25.85|24.45|25.84|24.44|4
1671661500000|2022-12-21 22:25:00|25.85|24.45|25.83|24.43|25.85|24.45|25.82|24.42|6
1671661800000|2022-12-21 22:30:00|25.84|24.44|25.84|24.44|25.84|24.44|25.83|24.43|3
1671662100000|2022-12-21 22:35:00|25.85|24.45|25.85|24.45|25.85|24.45|25.85|24.45|1
1671662400000|2022-12-21 22:40:00|25.84|24.44|25.88|24.48|25.88|24.48|25.81|24.41|10
1671662700000|2022-12-21 22:45:00|25.89|24.49|25.9|24.5|25.9|24.5|25.89|24.49|2
1671663000000|2022-12-21 22:50:00|25.91|24.51|25.91|24.51|25.92|24.52|25.91|24.51|3
1671663300000|2022-12-21 22:55:00|25.92|24.52|25.91|24.51|25.92|24.52|25.91|24.51|2
1671663600000|2022-12-21 23:00:00|25.92|24.52|25.9|24.5|25.92|24.52|25.88|24.48|11
1671663900000|2022-12-21 23:05:00|25.89|24.49|25.93|24.53|25.93|24.53|25.88|24.48|7
1671664200000|2022-12-21 23:10:00|25.94|24.54|26.01|24.61|26.03|24.63|25.94|24.54|23
1671664500000|2022-12-21 23:15:00|26.02|24.62|25.97|24.57|26.02|24.62|25.96|24.56|10
1671664800000|2022-12-21 23:20:00|25.98|24.58|25.97|24.57|25.98|24.58|25.96|24.56|6
1671665100000|2022-12-21 23:25:00|25.96|24.56|25.95|24.55|25.96|24.56|25.95|24.55|4
1671665400000|2022-12-21 23:30:00|25.96|24.56|25.95|24.55|25.97|24.57|25.95|24.55|6
1671665700000|2022-12-21 23:35:00|25.96|24.56|25.97|24.57|25.97|24.57|25.96|24.56|4
1671666000000|2022-12-21 23:40:00|25.98|24.58|25.96|24.56|25.98|24.58|25.95|24.55|5
1671666300000|2022-12-21 23:45:00|25.95|24.55|25.97|24.57|25.98|24.58|25.95|24.55|7
1671666600000|2022-12-21 23:50:00|25.98|24.58|25.98|24.58|25.98|24.58|25.97|24.57|3
1671666900000|2022-12-21 23:55:00|25.99|24.59|26.04|24.64|26.04|24.64|25.99|24.59|18
1671667200000|2022-12-22 00:00:00|26.03|24.63|26.03|24.63|26.09|24.69|26.02|24.62|31
1671667500000|2022-12-22 00:05:00|26.02|24.62|25.98|24.58|26.03|24.63|25.97|24.57|13
1671667800000|2022-12-22 00:10:00|25.99|24.59|25.97|24.57|26|24.6|25.97|24.57|9
1671668100000|2022-12-22 00:15:00|25.96|24.56|25.95|24.55|25.97|24.57|25.94|24.54|8
1671668400000|2022-12-22 00:20:00|25.96|24.56|25.96|24.56|25.97|24.57|25.95|24.55|5
1671668700000|2022-12-22 00:25:00|25.95|24.55|26.03|24.63|26.04|24.64|25.95|24.55|17
1671669000000|2022-12-22 00:30:00|26.02|24.62|26.02|24.62|26.04|24.64|26.02|24.62|7
1671669300000|2022-12-22 00:35:00|26.03|24.63|26.01|24.61|26.03|24.63|26|24.6|9
1671669600000|2022-12-22 00:40:00|26.02|24.62|26.02|24.62|26.04|24.64|26.02|24.62|5
1671669900000|2022-12-22 00:45:00|26.03|24.63|26.05|24.65|26.06|24.66|26.03|24.63|11
1671670200000|2022-12-22 00:50:00|26.06|24.66|26.07|24.67|26.08|24.68|26.05|24.65|14
1671670500000|2022-12-22 00:55:00|26.08|24.68|26.08|24.68|26.08|24.68|26.07|24.67|3
1671670800000|2022-12-22 01:00:00|26.09|24.69|26.1|24.7|26.12|24.72|26.09|24.69|14
1671671100000|2022-12-22 01:05:00|26.09|24.69|26.08|24.68|26.09|24.69|26.08|24.68|2
1671671400000|2022-12-22 01:10:00|26.09|24.69|26.09|24.69|26.1|24.7|26.09|24.69|3
1671671700000|2022-12-22 01:15:00|26.1|24.7|26.07|24.67|26.1|24.7|26.07|24.67|6
1671672000000|2022-12-22 01:20:00|26.08|24.68|26.08|24.68|26.08|24.68|26.07|24.67|3
1671672300000|2022-12-22 01:25:00|26.07|24.67|26.06|24.66|26.08|24.68|26.04|24.64|20
1671672600000|2022-12-22 01:30:00|26.05|24.65|26.07|24.67|26.07|24.67|26.03|24.63|11
1671672900000|2022-12-22 01:35:00|26.06|24.66|26.07|24.67|26.07|24.67|26.05|24.65|4
1671673200000|2022-12-22 01:40:00|26.06|24.66|26.07|24.67|26.07|24.67|26.06|24.66|2
1671673500000|2022-12-22 01:45:00|26.08|24.68|26.08|24.68|26.08|24.68|26.08|24.68|1
1671673800000|2022-12-22 01:50:00|26.09|24.69|26.06|24.66|26.09|24.69|26.06|24.66|4
1671674100000|2022-12-22 01:55:00|26.05|24.65|26.01|24.61|26.05|24.65|26.01|24.61|7
1671674400000|2022-12-22 02:00:00|26.02|24.62|26.01|24.61|26.03|24.63|26|24.6|12
1671674700000|2022-12-22 02:05:00|26|24.6|26.01|24.61|26.02|24.62|26|24.6|10
1671675000000|2022-12-22 02:10:00|26.02|24.62|26.03|24.63|26.03|24.63|26.01|24.61|4
1671675300000|2022-12-22 02:15:00|26.02|24.62|26.02|24.62|26.03|24.63|26.02|24.62|3
1671675600000|2022-12-22 02:20:00|26.01|24.61|26|24.6|26.02|24.62|26|24.6|4
1671675900000|2022-12-22 02:25:00|25.99|24.59|25.98|24.58|26|24.6|25.98|24.58|4
1671676200000|2022-12-22 02:30:00|25.99|24.59|25.98|24.58|26|24.6|25.98|24.58|10
1671676500000|2022-12-22 02:35:00|25.99|24.59|26.01|24.61|26.01|24.61|25.99|24.59|3
1671676800000|2022-12-22 02:40:00|26.02|24.62|26.01|24.61|26.02|24.62|26.01|24.61|4
1671677400000|2022-12-22 02:50:00|26.02|24.62|26.04|24.64|26.04|24.64|26.02|24.62|3
1671677700000|2022-12-22 02:55:00|26.03|24.63|26.02|24.62|26.03|24.63|26.02|24.62|2
1671678000000|2022-12-22 03:00:00|26.03|24.63|26.02|24.62|26.03|24.63|26.02|24.62|2
1671678300000|2022-12-22 03:05:00|26.01|24.61|26|24.6|26.01|24.61|26|24.6|2
1671678600000|2022-12-22 03:10:00|25.99|24.59|26.03|24.63|26.03|24.63|25.99|24.59|5
1671678900000|2022-12-22 03:15:00|26.04|24.64|26.05|24.65|26.06|24.66|26.04|24.64|6
1671679200000|2022-12-22 03:20:00|26.04|24.64|26.04|24.64|26.04|24.64|26.04|24.64|1
1671679500000|2022-12-22 03:25:00|26.05|24.65|26.04|24.64|26.05|24.65|26.04|24.64|2
1671679800000|2022-12-22 03:30:00|26.05|24.65|26.05|24.65|26.06|24.66|26.05|24.65|3
1671680100000|2022-12-22 03:35:00|26.06|24.66|26.03|24.63|26.06|24.66|26.02|24.62|6
1671680400000|2022-12-22 03:40:00|26.04|24.64|26.03|24.63|26.04|24.64|26.03|24.63|2
1671680700000|2022-12-22 03:45:00|26.04|24.64|26.05|24.65|26.05|24.65|26.04|24.64|2
1671681000000|2022-12-22 03:50:00|26.06|24.66|26.06|24.66|26.06|24.66|26.06|24.66|1
1671681600000|2022-12-22 04:00:00|26.07|24.67|26.06|24.66|26.07|24.67|26.06|24.66|2
1671681900000|2022-12-22 04:05:00|26.07|24.67|26.07|24.67|26.07|24.67|26.07|24.67|1
1671682200000|2022-12-22 04:10:00|26.06|24.66|26.05|24.65|26.06|24.66|26.03|24.63|8
1671682500000|2022-12-22 04:15:00|26.06|24.66|26.07|24.67|26.07|24.67|26.06|24.66|2
1671682800000|2022-12-22 04:20:00|26.08|24.68|26.08|24.68|26.08|24.68|26.08|24.68|1
1671683100000|2022-12-22 04:25:00|26.07|24.67|26.08|24.68|26.08|24.68|26.07|24.67|2
1671683400000|2022-12-22 04:30:00|26.07|24.67|26.07|24.67|26.07|24.67|26.06|24.66|3
1671683700000|2022-12-22 04:35:00|26.06|24.66|26.07|24.67|26.07|24.67|26.06|24.66|2
1671684000000|2022-12-22 04:40:00|26.06|24.66|26.06|24.66|26.06|24.66|26.06|24.66|1
1671684300000|2022-12-22 04:45:00|26.05|24.65|26.05|24.65|26.05|24.65|26.05|24.65|1
1671684600000|2022-12-22 04:50:00|26.04|24.64|26.03|24.63|26.04|24.64|26.03|24.63|2
1671684900000|2022-12-22 04:55:00|26.02|24.62|26.01|24.61|26.03|24.63|26.01|24.61|8
1671685200000|2022-12-22 05:00:00|26.02|24.62|25.99|24.59|26.02|24.62|25.99|24.59|8
1671685500000|2022-12-22 05:05:00|25.98|24.58|25.99|24.59|25.99|24.59|25.98|24.58|4
1671685800000|2022-12-22 05:10:00|26|24.6|26|24.6|26.01|24.61|26|24.6|5
1671687000000|2022-12-22 05:30:00|25.99|24.59|25.97|24.57|25.99|24.59|25.97|24.57|3
1671687300000|2022-12-22 05:35:00|25.98|24.58|25.99|24.59|25.99|24.59|25.97|24.57|4
1671687600000|2022-12-22 05:40:00|25.98|24.58|25.99|24.59|25.99|24.59|25.98|24.58|2
1671688200000|2022-12-22 05:50:00|25.98|24.58|25.97|24.57|25.98|24.58|25.97|24.57|2
1671688500000|2022-12-22 05:55:00|25.96|24.56|25.96|24.56|25.96|24.56|25.96|24.56|1
1671689100000|2022-12-22 06:05:00|25.95|24.55|25.92|24.52|25.95|24.55|25.9|24.5|9
1671689400000|2022-12-22 06:10:00|25.93|24.53|25.94|24.54|25.94|24.54|25.93|24.53|2
1671689700000|2022-12-22 06:15:00|25.93|24.53|25.93|24.53|25.93|24.53|25.93|24.53|1
1671690000000|2022-12-22 06:20:00|25.94|24.54|25.93|24.53|25.94|24.54|25.93|24.53|2
1671690300000|2022-12-22 06:25:00|25.92|24.52|25.91|24.51|25.92|24.52|25.91|24.51|2
1671690600000|2022-12-22 06:30:00|25.9|24.5|25.92|24.52|25.92|24.52|25.9|24.5|5
1671690900000|2022-12-22 06:35:00|25.91|24.51|25.89|24.49|25.91|24.51|25.89|24.49|5
1671691200000|2022-12-22 06:40:00|25.88|24.48|25.91|24.51|25.91|24.51|25.88|24.48|4
1671691500000|2022-12-22 06:45:00|25.9|24.5|25.9|24.5|25.9|24.5|25.9|24.5|1
1671692100000|2022-12-22 06:55:00|25.89|24.49|25.89|24.49|25.89|24.49|25.89|24.49|1
1671692400000|2022-12-22 07:00:00|25.88|24.48|25.84|24.44|25.88|24.48|25.82|24.42|14
1671692700000|2022-12-22 07:05:00|25.83|24.43|25.82|24.42|25.84|24.44|25.82|24.42|8
1671693000000|2022-12-22 07:10:00|25.83|24.43|25.86|24.46|25.86|24.46|25.83|24.43|4
1671693300000|2022-12-22 07:15:00|25.87|24.47|25.87|24.47|25.88|24.48|25.86|24.46|7
1671693600000|2022-12-22 07:20:00|25.88|24.48|25.87|24.47|25.88|24.48|25.87|24.47|6
1671693900000|2022-12-22 07:25:00|25.88|24.48|25.87|24.47|25.88|24.48|25.87|24.47|2
1671694200000|2022-12-22 07:30:00|25.86|24.46|25.83|24.43|25.87|24.47|25.81|24.41|12
1671694500000|2022-12-22 07:35:00|25.84|24.44|25.87|24.47|25.87|24.47|25.82|24.42|8
1671694800000|2022-12-22 07:40:00|25.88|24.48|25.91|24.51|25.91|24.51|25.87|24.47|10
1671695100000|2022-12-22 07:45:00|25.9|24.5|25.91|24.51|25.91|24.51|25.9|24.5|4
1671695400000|2022-12-22 07:50:00|25.9|24.5|25.91|24.51|25.91|24.51|25.89|24.49|4
1671695700000|2022-12-22 07:55:00|25.92|24.52|25.91|24.51|25.93|24.53|25.91|24.51|6
1671696000000|2022-12-22 08:00:00|25.92|24.52|25.88|24.48|25.94|24.54|25.88|24.48|41
1671696300000|2022-12-22 08:05:00|25.89|24.49|25.92|24.52|25.92|24.52|25.88|24.48|8
1671696600000|2022-12-22 08:10:00|25.91|24.51|25.91|24.51|25.91|24.51|25.9|24.5|7
1671696900000|2022-12-22 08:15:00|25.92|24.52|25.93|24.53|25.93|24.53|25.92|24.52|2
1671697200000|2022-12-22 08:20:00|25.94|24.54|25.94|24.54|25.95|24.55|25.93|24.53|7
1671697500000|2022-12-22 08:25:00|25.95|24.55|25.95|24.55|25.96|24.56|25.95|24.55|3
1671697800000|2022-12-22 08:30:00|25.96|24.56|25.97|24.57|25.97|24.57|25.96|24.56|2
1671698100000|2022-12-22 08:35:00|25.98|24.58|25.96|24.56|25.99|24.59|25.96|24.56|5
1671698400000|2022-12-22 08:40:00|25.97|24.57|25.95|24.55|25.97|24.57|25.95|24.55|7
1671698700000|2022-12-22 08:45:00|25.96|24.56|25.95|24.55|25.96|24.56|25.94|24.54|4
1671699000000|2022-12-22 08:50:00|25.96|24.56|25.97|24.57|25.98|24.58|25.96|24.56|6
1671699300000|2022-12-22 08:55:00|25.98|24.58|25.97|24.57|25.98|24.58|25.97|24.57|2
1671699600000|2022-12-22 09:00:00|25.98|24.58|25.96|24.56|25.98|24.58|25.96|24.56|5
1671699900000|2022-12-22 09:05:00|25.95|24.55|25.94|24.54|25.95|24.55|25.94|24.54|2
1671700200000|2022-12-22 09:10:00|25.95|24.55|25.97|24.57|25.99|24.59|25.95|24.55|11
1671700500000|2022-12-22 09:15:00|25.96|24.56|25.97|24.57|25.97|24.57|25.94|24.54|10
1671700800000|2022-12-22 09:20:00|25.98|24.58|25.96|24.56|25.99|24.59|25.96|24.56|5
1671701100000|2022-12-22 09:25:00|25.97|24.57|25.99|24.59|25.99|24.59|25.96|24.56|5
1671701400000|2022-12-22 09:30:00|25.98|24.58|25.99|24.59|26|24.6|25.98|24.58|6
1671701700000|2022-12-22 09:35:00|26|24.6|26.02|24.62|26.05|24.65|26|24.6|17
1671702000000|2022-12-22 09:40:00|26.01|24.61|26.02|24.62|26.04|24.64|26.01|24.61|20
1671702300000|2022-12-22 09:45:00|26.01|24.61|25.99|24.59|26.02|24.62|25.99|24.59|7
1671702600000|2022-12-22 09:50:00|25.98|24.58|25.98|24.58|25.98|24.58|25.98|24.58|1
1671702900000|2022-12-22 09:55:00|25.99|24.59|25.99|24.59|25.99|24.59|25.99|24.59|1
1671703200000|2022-12-22 10:00:00|26|24.6|26.02|24.62|26.02|24.62|25.99|24.59|5
1671703500000|2022-12-22 10:05:00|26.03|24.63|26.01|24.61|26.03|24.63|26.01|24.61|7
1671703800000|2022-12-22 10:10:00|26|24.6|25.98|24.58|26|24.6|25.98|24.58|5
1671704100000|2022-12-22 10:15:00|25.99|24.59|26|24.6|26|24.6|25.98|24.58|4
1671704400000|2022-12-22 10:20:00|26.01|24.61|26.01|24.61|26.01|24.61|26.01|24.61|1
1671704700000|2022-12-22 10:25:00|26.02|24.62|26.01|24.61|26.02|24.62|26.01|24.61|6
1671705000000|2022-12-22 10:30:00|26|24.6|26.01|24.61|26.01|24.61|26|24.6|6
1671705300000|2022-12-22 10:35:00|26|24.6|26|24.6|26|24.6|26|24.6|1
1671705600000|2022-12-22 10:40:00|26.01|24.61|25.98|24.58|26.01|24.61|25.98|24.58|8
1671705900000|2022-12-22 10:45:00|25.99|24.59|26|24.6|26|24.6|25.99|24.59|2
1671706200000|2022-12-22 10:50:00|25.99|24.59|25.98|24.58|25.99|24.59|25.98|24.58|2
1671706500000|2022-12-22 10:55:00|25.97|24.57|25.96|24.56|25.97|24.57|25.96|24.56|4
1671706800000|2022-12-22 11:00:00|25.97|24.57|25.96|24.56|25.97|24.57|25.96|24.56|2
1671707100000|2022-12-22 11:05:00|25.97|24.57|25.96|24.56|25.97|24.57|25.96|24.56|2
1671707700000|2022-12-22 11:15:00|25.97|24.57|25.95|24.55|25.97|24.57|25.95|24.55|3
1671708000000|2022-12-22 11:20:00|25.94|24.54|25.93|24.53|25.94|24.54|25.93|24.53|6
1671708300000|2022-12-22 11:25:00|25.92|24.52|25.91|24.51|25.93|24.53|25.91|24.51|10
1671708600000|2022-12-22 11:30:00|25.92|24.52|25.96|24.56|26|24.6|25.92|24.52|25
1671708900000|2022-12-22 11:35:00|25.97|24.57|25.99|24.59|26.05|24.65|25.96|24.56|29
1671709200000|2022-12-22 11:40:00|25.98|24.58|25.98|24.58|25.98|24.58|25.97|24.57|5
1671709500000|2022-12-22 11:45:00|25.97|24.57|25.97|24.57|26|24.6|25.97|24.57|11
1671709800000|2022-12-22 11:50:00|25.98|24.58|25.97|24.57|25.98|24.58|25.97|24.57|4
1671710100000|2022-12-22 11:55:00|25.98|24.58|25.97|24.57|25.98|24.58|25.97|24.57|2
1671710400000|2022-12-22 12:00:00|25.98|24.58|26.03|24.63|26.07|24.67|25.98|24.58|14
1671710700000|2022-12-22 12:05:00|26.02|24.62|26.02|24.62|26.02|24.62|26|24.6|5
1671711000000|2022-12-22 12:10:00|26.03|24.63|26.04|24.64|26.04|24.64|26.03|24.63|4
1671711300000|2022-12-22 12:15:00|26.03|24.63|26.05|24.65|26.07|24.67|26.03|24.63|11
1671711600000|2022-12-22 12:20:00|26.04|24.64|26.01|24.61|26.04|24.64|26.01|24.61|6
1671711900000|2022-12-22 12:25:00|26.02|24.62|26.03|24.63|26.04|24.64|26.02|24.62|6
1671712200000|2022-12-22 12:30:00|26.04|24.64|26.01|24.61|26.04|24.64|26|24.6|8
1671712500000|2022-12-22 12:35:00|26.02|24.62|26.01|24.61|26.03|24.63|26.01|24.61|6
1671712800000|2022-12-22 12:40:00|26.02|24.62|26.03|24.63|26.03|24.63|26.02|24.62|4
1671713100000|2022-12-22 12:45:00|26.04|24.64|26.02|24.62|26.04|24.64|26.02|24.62|5
1671713400000|2022-12-22 12:50:00|26.01|24.61|26.04|24.64|26.05|24.65|26|24.6|14
1671713700000|2022-12-22 12:55:00|26.03|24.63|26.01|24.61|26.03|24.63|25.99|24.59|9
1671714000000|2022-12-22 13:00:00|26|24.6|26.02|24.62|26.02|24.62|26|24.6|3
1671714300000|2022-12-22 13:05:00|26.03|24.63|25.99|24.59|26.03|24.63|25.97|24.57|19
1671714600000|2022-12-22 13:10:00|25.98|24.58|25.98|24.58|25.98|24.58|25.97|24.57|5
1671714900000|2022-12-22 13:15:00|25.99|24.59|26.01|24.61|26.01|24.61|25.97|24.57|19
1671715200000|2022-12-22 13:20:00|26|24.6|26|24.6|26|24.6|25.98|24.58|5
1671715500000|2022-12-22 13:25:00|25.99|24.59|26.02|24.62|26.02|24.62|25.99|24.59|8
1671715800000|2022-12-22 13:30:00|26.01|24.61|25.98|24.58|26.02|24.62|25.93|24.53|70
1671716100000|2022-12-22 13:35:00|25.97|24.57|25.95|24.55|25.97|24.57|25.94|24.54|7
1671716400000|2022-12-22 13:40:00|25.96|24.56|25.91|24.51|25.96|24.56|25.9|24.5|16
1671716700000|2022-12-22 13:45:00|25.9|24.5|25.9|24.5|25.91|24.51|25.89|24.49|19
1671717000000|2022-12-22 13:50:00|25.89|24.49|25.9|24.5|25.93|24.53|25.88|24.48|13
1671717300000|2022-12-22 13:55:00|25.91|24.51|25.92|24.52|25.92|24.52|25.89|24.49|10
1671717600000|2022-12-22 14:00:00|25.91|24.51|25.91|24.51|25.92|24.52|25.89|24.49|19
1671717900000|2022-12-22 14:05:00|25.9|24.5|25.85|24.45|25.91|24.51|25.85|24.45|33
1671718200000|2022-12-22 14:10:00|25.86|24.46|25.84|24.44|25.87|24.47|25.83|24.43|19
1671718500000|2022-12-22 14:15:00|25.85|24.45|25.85|24.45|25.87|24.47|25.84|24.44|7
1671718800000|2022-12-22 14:20:00|25.86|24.46|25.87|24.47|25.87|24.47|25.85|24.45|8
1671719100000|2022-12-22 14:25:00|25.86|24.46|25.86|24.46|25.87|24.47|25.85|24.45|5
1671719400000|2022-12-22 14:30:00|25.85|24.45|25.71|24.31|25.86|24.46|25.68|24.28|105
1671719700000|2022-12-22 14:35:00|25.7|24.3|25.73|24.33|25.76|24.36|25.68|24.28|78
1671720000000|2022-12-22 14:40:00|25.72|24.32|25.75|24.35|25.77|24.37|25.7|24.3|34
1671720300000|2022-12-22 14:45:00|25.74|24.34|25.68|24.28|25.74|24.34|25.67|24.27|27
1671720600000|2022-12-22 14:50:00|25.67|24.27|25.66|24.26|25.68|24.28|25.65|24.25|38
1671720900000|2022-12-22 14:55:00|25.65|24.25|25.67|24.27|25.67|24.27|25.65|24.25|9
1671721200000|2022-12-22 15:00:00|25.66|24.26|25.58|24.18|25.66|24.26|25.57|24.17|54
1671721500000|2022-12-22 15:05:00|25.57|24.17|25.5|24.1|25.57|24.17|25.37|23.97|73
1671721800000|2022-12-22 15:10:00|25.49|24.09|25.59|24.19|25.59|24.19|25.48|24.08|22
1671722100000|2022-12-22 15:15:00|25.58|24.18|25.58|24.18|25.58|24.18|25.56|24.16|23
1671722400000|2022-12-22 15:20:00|25.57|24.17|25.58|24.18|25.58|24.18|25.56|24.16|14
1671722700000|2022-12-22 15:25:00|25.57|24.17|25.59|24.19|25.6|24.2|25.57|24.17|10
1671723000000|2022-12-22 15:30:00|25.58|24.18|25.56|24.16|25.58|24.18|25.56|24.16|7
1671723300000|2022-12-22 15:35:00|25.57|24.17|25.53|24.13|25.57|24.17|25.53|24.13|13
1671723600000|2022-12-22 15:40:00|25.54|24.14|25.55|24.15|25.57|24.17|25.52|24.12|16
1671723900000|2022-12-22 15:45:00|25.56|24.16|25.56|24.16|25.56|24.16|25.51|24.11|19
1671724200000|2022-12-22 15:50:00|25.55|24.15|25.54|24.14|25.55|24.15|25.53|24.13|12
1671724500000|2022-12-22 15:55:00|25.53|24.13|25.55|24.15|25.55|24.15|25.49|24.09|31
1671724800000|2022-12-22 16:00:00|25.54|24.14|25.56|24.16|25.56|24.16|25.5|24.1|23
1671725100000|2022-12-22 16:05:00|25.55|24.15|25.6|24.2|25.61|24.21|25.55|24.15|22
1671725400000|2022-12-22 16:10:00|25.59|24.19|25.57|24.17|25.59|24.19|25.55|24.15|17
1671725700000|2022-12-22 16:15:00|25.58|24.18|25.65|24.25|25.65|24.25|25.58|24.18|16
1671726000000|2022-12-22 16:20:00|25.64|24.24|25.71|24.31|25.74|24.34|25.63|24.23|25
1671726300000|2022-12-22 16:25:00|25.7|24.3|25.75|24.35|25.76|24.36|25.7|24.3|22
1671726600000|2022-12-22 16:30:00|25.76|24.36|25.84|24.44|25.84|24.44|25.76|24.36|21
1671726900000|2022-12-22 16:35:00|25.85|24.45|25.85|24.45|25.9|24.5|25.85|24.45|14
1671727200000|2022-12-22 16:40:00|25.86|24.46|25.86|24.46|25.87|24.47|25.84|24.44|13
1671727500000|2022-12-22 16:45:00|25.87|24.47|25.88|24.48|25.91|24.51|25.85|24.45|24
1671727800000|2022-12-22 16:50:00|25.87|24.47|25.83|24.43|25.87|24.47|25.82|24.42|11
1671728100000|2022-12-22 16:55:00|25.82|24.42|25.83|24.43|25.83|24.43|25.79|24.39|8
1671728400000|2022-12-22 17:00:00|25.82|24.42|25.83|24.43|25.83|24.43|25.81|24.41|8
1671728700000|2022-12-22 17:05:00|25.84|24.44|25.84|24.44|25.84|24.44|25.82|24.42|5
1671729000000|2022-12-22 17:10:00|25.85|24.45|25.82|24.42|25.85|24.45|25.82|24.42|4
1671729300000|2022-12-22 17:15:00|25.83|24.43|25.76|24.36|25.83|24.43|25.76|24.36|10
1671729600000|2022-12-22 17:20:00|25.75|24.35|25.73|24.33|25.76|24.36|25.72|24.32|13
1671729900000|2022-12-22 17:25:00|25.74|24.34|25.74|24.34|25.74|24.34|25.72|24.32|7
1671730200000|2022-12-22 17:30:00|25.73|24.33|25.68|24.28|25.73|24.33|25.67|24.27|12
1671730500000|2022-12-22 17:35:00|25.67|24.27|25.68|24.28|25.7|24.3|25.66|24.26|19
1671730800000|2022-12-22 17:40:00|25.67|24.27|25.67|24.27|25.67|24.27|25.61|24.21|31
1671731100000|2022-12-22 17:45:00|25.68|24.28|25.67|24.27|25.68|24.28|25.67|24.27|10
1671731400000|2022-12-22 17:50:00|25.68|24.28|25.66|24.26|25.68|24.28|25.65|24.25|11
1671731700000|2022-12-22 17:55:00|25.68|24.28|25.7|24.3|25.74|24.34|25.67|24.27|17
1671732000000|2022-12-22 18:00:00|25.69|24.29|25.68|24.28|25.69|24.29|25.65|24.25|18
1671732300000|2022-12-22 18:05:00|25.69|24.29|25.73|24.33|25.73|24.33|25.69|24.29|8
1671732600000|2022-12-22 18:10:00|25.74|24.34|25.75|24.35|25.75|24.35|25.74|24.34|10
1671732900000|2022-12-22 18:15:00|25.76|24.36|25.76|24.36|25.77|24.37|25.75|24.35|9
1671733200000|2022-12-22 18:20:00|25.77|24.37|25.74|24.34|25.77|24.37|25.74|24.34|4
1671733500000|2022-12-22 18:25:00|25.75|24.35|25.74|24.34|25.75|24.35|25.74|24.34|2
1671733800000|2022-12-22 18:30:00|25.73|24.33|25.68|24.28|25.74|24.34|25.68|24.28|8
1671734100000|2022-12-22 18:35:00|25.69|24.29|25.75|24.35|25.75|24.35|25.69|24.29|8
1671734400000|2022-12-22 18:40:00|25.74|24.34|25.76|24.36|25.76|24.36|25.74|24.34|3
1671734700000|2022-12-22 18:45:00|25.75|24.35|25.72|24.32|25.75|24.35|25.72|24.32|4
1671735000000|2022-12-22 18:50:00|25.71|24.31|25.71|24.31|25.73|24.33|25.7|24.3|7
1671735300000|2022-12-22 18:55:00|25.72|24.32|25.74|24.34|25.74|24.34|25.71|24.31|7
1671735600000|2022-12-22 19:00:00|25.75|24.35|25.75|24.35|25.75|24.35|25.73|24.33|6
1671735900000|2022-12-22 19:05:00|25.74|24.34|25.74|24.34|25.75|24.35|25.74|24.34|3
1671736200000|2022-12-22 19:10:00|25.75|24.35|25.79|24.39|25.79|24.39|25.75|24.35|11
1671736500000|2022-12-22 19:15:00|25.78|24.38|25.78|24.38|25.78|24.38|25.77|24.37|7
1671736800000|2022-12-22 19:20:00|25.77|24.37|25.78|24.38|25.78|24.38|25.77|24.37|4
1671737100000|2022-12-22 19:25:00|25.77|24.37|25.8|24.4|25.8|24.4|25.77|24.37|8
1671737400000|2022-12-22 19:30:00|25.79|24.39|25.81|24.41|25.81|24.41|25.78|24.38|6
1671737700000|2022-12-22 19:35:00|25.8|24.4|25.79|24.39|25.81|24.41|25.79|24.39|8
1671738000000|2022-12-22 19:40:00|25.8|24.4|25.75|24.35|25.8|24.4|25.75|24.35|4
1671738300000|2022-12-22 19:45:00|25.76|24.36|25.74|24.34|25.76|24.36|25.73|24.33|13
1671738600000|2022-12-22 19:50:00|25.75|24.35|25.76|24.36|25.76|24.36|25.75|24.35|2
1671738900000|2022-12-22 19:55:00|25.77|24.37|25.77|24.37|25.78|24.38|25.77|24.37|3
1671739200000|2022-12-22 20:00:00|25.78|24.38|25.77|24.37|25.78|24.38|25.77|24.37|2
1671739500000|2022-12-22 20:05:00|25.78|24.38|25.8|24.4|25.8|24.4|25.77|24.37|7
1671739800000|2022-12-22 20:10:00|25.81|24.41|25.83|24.43|25.84|24.44|25.8|24.4|8
1671740100000|2022-12-22 20:15:00|25.84|24.44|25.87|24.47|25.87|24.47|25.84|24.44|6
1671740400000|2022-12-22 20:20:00|25.88|24.48|26.2|24.8|26.33|24.93|25.88|24.48|207
1671740700000|2022-12-22 20:25:00|26.21|24.81|26.14|24.74|26.21|24.81|26.09|24.69|93
1671741000000|2022-12-22 20:30:00|26.15|24.75|26.13|24.73|26.19|24.79|26.12|24.72|70
1671741300000|2022-12-22 20:35:00|26.14|24.74|26.13|24.73|26.19|24.79|26.1|24.7|53
1671741600000|2022-12-22 20:40:00|26.12|24.72|26.15|24.75|26.16|24.76|26.07|24.67|27
1671741900000|2022-12-22 20:45:00|26.16|24.76|26.23|24.83|26.24|24.84|26.15|24.75|32
1671742200000|2022-12-22 20:50:00|26.24|24.84|26.2|24.8|26.25|24.85|26.2|24.8|21
1671742500000|2022-12-22 20:55:00|26.19|24.79|26.21|24.81|26.21|24.81|26.18|24.78|7
1671742800000|2022-12-22 21:00:00|26.22|24.82|26.19|24.79|26.22|24.82|26.18|24.78|26
1671743100000|2022-12-22 21:05:00|26.18|24.78|26.17|24.77|26.18|24.78|26.15|24.75|7
1671743400000|2022-12-22 21:10:00|26.16|24.76|26.14|24.74|26.16|24.76|26.12|24.72|15
1671743700000|2022-12-22 21:15:00|26.15|24.75|26.15|24.75|26.16|24.76|26.14|24.74|5
1671744000000|2022-12-22 21:20:00|26.14|24.74|26.15|24.75|26.16|24.76|26.13|24.73|6
1671744300000|2022-12-22 21:25:00|26.16|24.76|26.17|24.77|26.17|24.77|26.15|24.75|8
1671744600000|2022-12-22 21:30:00|26.18|24.78|26.21|24.81|26.21|24.81|26.18|24.78|12
1671744900000|2022-12-22 21:35:00|26.2|24.8|26.2|24.8|26.21|24.81|26.18|24.78|7
1671745200000|2022-12-22 21:40:00|26.19|24.79|26.2|24.8|26.2|24.8|26.19|24.79|8
1671745500000|2022-12-22 21:45:00|26.21|24.81|26.23|24.83|26.23|24.83|26.21|24.81|2
1671745800000|2022-12-22 21:50:00|26.24|24.84|26.31|24.91|26.31|24.91|26.24|24.84|17
1671746100000|2022-12-22 21:55:00|26.32|24.92|26.31|24.91|26.34|24.94|26.3|24.9|12
1671746400000|2022-12-22 22:00:00|26.32|24.92|26.36|24.96|26.37|24.97|26.32|24.92|13
1671746700000|2022-12-22 22:05:00|26.35|24.95|26.33|24.93|26.36|24.96|26.33|24.93|15
1671747000000|2022-12-22 22:10:00|26.35|24.95|26.35|24.95|26.36|24.96|26.34|24.94|9
1671747300000|2022-12-22 22:15:00|26.36|24.96|26.36|24.96|26.36|24.96|26.35|24.95|3
1671747600000|2022-12-22 22:20:00|26.35|24.95|26.34|24.94|26.35|24.95|26.34|24.94|2
1671747900000|2022-12-22 22:25:00|26.33|24.93|26.34|24.94|26.34|24.94|26.33|24.93|2
1671748200000|2022-12-22 22:30:00|26.33|24.93|26.36|24.96|26.36|24.96|26.33|24.93|6
1671748500000|2022-12-22 22:35:00|26.37|24.97|26.32|24.92|26.37|24.97|26.32|24.92|6
1671748800000|2022-12-22 22:40:00|26.31|24.91|26.32|24.92|26.32|24.92|26.31|24.91|4
1671749100000|2022-12-22 22:45:00|26.31|24.91|26.27|24.87|26.31|24.91|26.23|24.83|17
1671749400000|2022-12-22 22:50:00|26.26|24.86|26.27|24.87|26.27|24.87|26.25|24.85|4
1671749700000|2022-12-22 22:55:00|26.28|24.88|26.32|24.92|26.32|24.92|26.28|24.88|5
1671750000000|2022-12-22 23:00:00|26.31|24.91|26.33|24.93|26.36|24.96|26.31|24.91|23
1671750300000|2022-12-22 23:05:00|26.32|24.92|26.38|24.98|26.38|24.98|26.3|24.9|19
1671750600000|2022-12-22 23:10:00|26.37|24.97|26.33|24.93|26.38|24.98|26.32|24.92|19
1671750900000|2022-12-22 23:15:00|26.34|24.94|26.35|24.95|26.36|24.96|26.34|24.94|8
1671751200000|2022-12-22 23:20:00|26.34|24.94|26.34|24.94|26.34|24.94|26.32|24.92|5
1671751500000|2022-12-22 23:25:00|26.35|24.95|26.31|24.91|26.35|24.95|26.29|24.89|19
1671751800000|2022-12-22 23:30:00|26.32|24.92|26.31|24.91|26.32|24.92|26.28|24.88|36
1671752100000|2022-12-22 23:35:00|26.32|24.92|26.34|24.94|26.35|24.95|26.31|24.91|13
1671752400000|2022-12-22 23:40:00|26.35|24.95|26.34|24.94|26.35|24.95|26.32|24.92|14
1671752700000|2022-12-22 23:45:00|26.33|24.93|26.35|24.95|26.35|24.95|26.32|24.92|11
1671753000000|2022-12-22 23:50:00|26.34|24.94|26.33|24.93|26.34|24.94|26.32|24.92|8
1671753300000|2022-12-22 23:55:00|26.34|24.94|26.36|24.96|26.36|24.96|26.34|24.94|9
1671753600000|2022-12-23 00:00:00|26.37|24.97|26.33|24.93|26.38|24.98|26.31|24.91|27
1671753900000|2022-12-23 00:05:00|26.34|24.94|26.34|24.94|26.35|24.95|26.32|24.92|13
1671754200000|2022-12-23 00:10:00|26.33|24.93|26.28|24.88|26.34|24.94|26.28|24.88|13
1671754500000|2022-12-23 00:15:00|26.29|24.89|26.25|24.85|26.29|24.89|26.25|24.85|13
1671754800000|2022-12-23 00:20:00|26.26|24.86|26.42|25.02|26.42|25.02|26.25|24.85|31
1671755100000|2022-12-23 00:25:00|26.43|25.03|26.36|24.96|26.48|25.08|26.35|24.95|58
1671755400000|2022-12-23 00:30:00|26.37|24.97|26.42|25.02|26.42|25.02|26.37|24.97|18
1671755700000|2022-12-23 00:35:00|26.41|25.01|26.4|25|26.44|25.04|26.4|25|11
1671756000000|2022-12-23 00:40:00|26.39|24.99|26.35|24.95|26.39|24.99|26.33|24.93|19
1671756300000|2022-12-23 00:45:00|26.36|24.96|26.3|24.9|26.36|24.96|26.3|24.9|15
1671756600000|2022-12-23 00:50:00|26.31|24.91|26.31|24.91|26.33|24.93|26.3|24.9|15
1671756900000|2022-12-23 00:55:00|26.32|24.92|26.29|24.89|26.32|24.92|26.28|24.88|16
1671757200000|2022-12-23 01:00:00|26.3|24.9|26.28|24.88|26.32|24.92|26.27|24.87|15
1671757500000|2022-12-23 01:05:00|26.29|24.89|26.31|24.91|26.31|24.91|26.28|24.88|20
1671757800000|2022-12-23 01:10:00|26.3|24.9|26.3|24.9|26.3|24.9|26.3|24.9|1
1671758400000|2022-12-23 01:20:00|26.31|24.91|26.3|24.9|26.31|24.91|26.3|24.9|2
1671758700000|2022-12-23 01:25:00|26.31|24.91|26.32|24.92|26.33|24.93|26.31|24.91|4
1671759000000|2022-12-23 01:30:00|26.33|24.93|26.32|24.92|26.35|24.95|26.32|24.92|14
1671759300000|2022-12-23 01:35:00|26.33|24.93|26.29|24.89|26.33|24.93|26.29|24.89|13
1671759600000|2022-12-23 01:40:00|26.3|24.9|26.49|25.09|26.53|25.13|26.29|24.89|61
1671759900000|2022-12-23 01:45:00|26.5|25.1|26.46|25.06|26.5|25.1|26.43|25.03|39
1671760200000|2022-12-23 01:50:00|26.47|25.07|26.44|25.04|26.48|25.08|26.44|25.04|23
1671760500000|2022-12-23 01:55:00|26.45|25.05|26.45|25.05|26.46|25.06|26.43|25.03|11
1671760800000|2022-12-23 02:00:00|26.46|25.06|26.83|25.43|26.83|25.43|26.46|25.06|83
1671761100000|2022-12-23 02:05:00|26.82|25.42|26.87|25.47|27.09|25.69|26.78|25.38|129
1671761400000|2022-12-23 02:10:00|26.86|25.46|26.81|25.41|26.87|25.47|26.8|25.4|45
1671761700000|2022-12-23 02:15:00|26.8|25.4|26.75|25.35|26.82|25.42|26.74|25.34|26
1671762000000|2022-12-23 02:20:00|26.74|25.34|26.8|25.4|26.8|25.4|26.74|25.34|23
1671762300000|2022-12-23 02:25:00|26.79|25.39|26.78|25.38|26.83|25.43|26.75|25.35|22
1671762600000|2022-12-23 02:30:00|26.77|25.37|26.71|25.31|26.77|25.37|26.71|25.31|21
1671762900000|2022-12-23 02:35:00|26.72|25.32|26.68|25.28|26.74|25.34|26.67|25.27|14
1671763200000|2022-12-23 02:40:00|26.67|25.27|26.67|25.27|26.68|25.28|26.65|25.25|14
1671763500000|2022-12-23 02:45:00|26.66|25.26|26.66|25.26|26.67|25.27|26.63|25.23|21
1671763800000|2022-12-23 02:50:00|26.67|25.27|26.68|25.28|26.72|25.32|26.67|25.27|12
1671764100000|2022-12-23 02:55:00|26.69|25.29|26.67|25.27|26.76|25.36|26.64|25.24|70
1671764400000|2022-12-23 03:00:00|26.68|25.28|26.68|25.28|26.69|25.29|26.65|25.25|37
1671764700000|2022-12-23 03:05:00|26.67|25.27|26.72|25.32|26.73|25.33|26.67|25.27|24
1671765000000|2022-12-23 03:10:00|26.71|25.31|26.75|25.35|26.75|25.35|26.71|25.31|9
1671765300000|2022-12-23 03:15:00|26.76|25.36|26.78|25.38|26.78|25.38|26.75|25.35|16
1671765600000|2022-12-23 03:20:00|26.79|25.39|26.81|25.41|26.81|25.41|26.79|25.39|5
1671765900000|2022-12-23 03:25:00|26.8|25.4|26.73|25.33|26.8|25.4|26.72|25.32|12
1671766200000|2022-12-23 03:30:00|26.72|25.32|26.72|25.32|26.74|25.34|26.71|25.31|22
1671766500000|2022-12-23 03:35:00|26.73|25.33|26.81|25.41|26.81|25.41|26.73|25.33|13
1671766800000|2022-12-23 03:40:00|26.82|25.42|26.79|25.39|26.83|25.43|26.79|25.39|5
1671767100000|2022-12-23 03:45:00|26.8|25.4|26.8|25.4|26.81|25.41|26.8|25.4|7
1671767400000|2022-12-23 03:50:00|26.84|25.44|26.85|25.45|26.86|25.46|26.82|25.42|16
1671767700000|2022-12-23 03:55:00|26.86|25.46|26.85|25.45|26.88|25.48|26.84|25.44|32
1671768000000|2022-12-23 04:00:00|26.86|25.46|26.81|25.41|26.87|25.47|26.8|25.4|18
1671768300000|2022-12-23 04:05:00|26.8|25.4|26.79|25.39|26.82|25.42|26.79|25.39|7
1671768600000|2022-12-23 04:10:00|26.8|25.4|26.76|25.36|26.8|25.4|26.76|25.36|17
1671768900000|2022-12-23 04:15:00|26.77|25.37|26.71|25.31|26.78|25.38|26.71|25.31|11
1671769200000|2022-12-23 04:20:00|26.72|25.32|26.72|25.32|26.74|25.34|26.71|25.31|15
1671769500000|2022-12-23 04:25:00|26.73|25.33|26.75|25.35|26.76|25.36|26.72|25.32|11
1671769800000|2022-12-23 04:30:00|26.76|25.36|26.75|25.35|26.77|25.37|26.75|25.35|6
1671770100000|2022-12-23 04:35:00|26.76|25.36|26.76|25.36|26.76|25.36|26.76|25.36|1
1671770400000|2022-12-23 04:40:00|26.77|25.37|26.77|25.37|26.77|25.37|26.76|25.36|3
1671770700000|2022-12-23 04:45:00|26.76|25.36|26.72|25.32|26.76|25.36|26.72|25.32|9
1671771000000|2022-12-23 04:50:00|26.71|25.31|26.73|25.33|26.73|25.33|26.7|25.3|19
1671771300000|2022-12-23 04:55:00|26.72|25.32|26.72|25.32|26.72|25.32|26.7|25.3|9
1671771600000|2022-12-23 05:00:00|26.73|25.33|26.72|25.32|26.73|25.33|26.72|25.32|2
1671771900000|2022-12-23 05:05:00|26.71|25.31|26.69|25.29|26.71|25.31|26.69|25.29|3
1671772200000|2022-12-23 05:10:00|26.7|25.3|26.71|25.31|26.76|25.36|26.7|25.3|14
1671772500000|2022-12-23 05:15:00|26.72|25.32|26.68|25.28|26.72|25.32|26.68|25.28|5
1671772800000|2022-12-23 05:20:00|26.69|25.29|26.67|25.27|26.7|25.3|26.63|25.23|15
1671773100000|2022-12-23 05:25:00|26.66|25.26|26.64|25.24|26.66|25.26|26.57|25.17|21
1671773400000|2022-12-23 05:30:00|26.65|25.25|26.62|25.22|26.66|25.26|26.6|25.2|14
1671773700000|2022-12-23 05:35:00|26.63|25.23|26.62|25.22|26.63|25.23|26.6|25.2|8
1671774000000|2022-12-23 05:40:00|26.61|25.21|26.62|25.22|26.63|25.23|26.61|25.21|6
1671774300000|2022-12-23 05:45:00|26.63|25.23|26.63|25.23|26.63|25.23|26.63|25.23|1
1671774600000|2022-12-23 05:50:00|26.64|25.24|26.65|25.25|26.66|25.26|26.64|25.24|6
1671774900000|2022-12-23 05:55:00|26.64|25.24|26.56|25.16|26.64|25.24|26.54|25.14|12
1671775200000|2022-12-23 06:00:00|26.57|25.17|26.58|25.18|26.58|25.18|26.57|25.17|2
1671775500000|2022-12-23 06:05:00|26.59|25.19|26.59|25.19|26.6|25.2|26.56|25.16|8
1671775800000|2022-12-23 06:10:00|26.58|25.18|26.55|25.15|26.58|25.18|26.55|25.15|4
1671776100000|2022-12-23 06:15:00|26.56|25.16|26.53|25.13|26.56|25.16|26.53|25.13|10
1671776400000|2022-12-23 06:20:00|26.54|25.14|26.54|25.14|26.54|25.14|26.54|25.14|1
1671776700000|2022-12-23 06:25:00|26.53|25.13|26.54|25.14|26.54|25.14|26.53|25.13|2
1671777000000|2022-12-23 06:30:00|26.55|25.15|26.56|25.16|26.57|25.17|26.54|25.14|8
1671777300000|2022-12-23 06:35:00|26.57|25.17|26.61|25.21|26.62|25.22|26.56|25.16|9
1671777600000|2022-12-23 06:40:00|26.6|25.2|26.59|25.19|26.61|25.21|26.59|25.19|12
1671777900000|2022-12-23 06:45:00|26.58|25.18|26.57|25.17|26.58|25.18|26.56|25.16|10
1671778200000|2022-12-23 06:50:00|26.58|25.18|26.59|25.19|26.59|25.19|26.57|25.17|4
1671778500000|2022-12-23 06:55:00|26.57|25.17|26.59|25.19|26.6|25.2|26.57|25.17|5
1671778800000|2022-12-23 07:00:00|26.58|25.18|26.59|25.19|26.59|25.19|26.55|25.15|10
1671779100000|2022-12-23 07:05:00|26.58|25.18|26.59|25.19|26.61|25.21|26.57|25.17|7
1671779400000|2022-12-23 07:10:00|26.58|25.18|26.57|25.17|26.6|25.2|26.57|25.17|10
1671779700000|2022-12-23 07:15:00|26.58|25.18|26.61|25.21|26.61|25.21|26.58|25.18|4
1671780000000|2022-12-23 07:20:00|26.6|25.2|26.61|25.21|26.61|25.21|26.6|25.2|2
1671780300000|2022-12-23 07:25:00|26.62|25.22|26.65|25.25|26.66|25.26|26.62|25.22|4
1671780600000|2022-12-23 07:30:00|26.64|25.24|26.64|25.24|26.65|25.25|26.63|25.23|9
1671780900000|2022-12-23 07:35:00|26.65|25.25|26.66|25.26|26.66|25.26|26.65|25.25|4
1671781200000|2022-12-23 07:40:00|26.65|25.25|26.66|25.26|26.66|25.26|26.65|25.25|2
1671781500000|2022-12-23 07:45:00|26.67|25.27|26.67|25.27|26.67|25.27|26.67|25.27|1
1671781800000|2022-12-23 07:50:00|26.66|25.26|26.67|25.27|26.67|25.27|26.66|25.26|2
1671782100000|2022-12-23 07:55:00|26.68|25.28|26.69|25.29|26.73|25.33|26.68|25.28|14
1671782400000|2022-12-23 08:00:00|26.7|25.3|26.72|25.32|26.72|25.32|26.7|25.3|21
1671782700000|2022-12-23 08:05:00|26.71|25.31|26.64|25.24|26.71|25.31|26.61|25.21|34
1671783000000|2022-12-23 08:10:00|26.63|25.23|26.64|25.24|26.64|25.24|26.62|25.22|20
1671783300000|2022-12-23 08:15:00|26.65|25.25|26.61|25.21|26.65|25.25|26.6|25.2|15
1671783600000|2022-12-23 08:20:00|26.62|25.22|26.63|25.23|26.64|25.24|26.62|25.22|6
1671783900000|2022-12-23 08:25:00|26.64|25.24|26.64|25.24|26.65|25.25|26.64|25.24|3
1671784200000|2022-12-23 08:30:00|26.65|25.25|26.67|25.27|26.67|25.27|26.65|25.25|11
1671784500000|2022-12-23 08:35:00|26.68|25.28|26.67|25.27|26.69|25.29|26.67|25.27|4
1671784800000|2022-12-23 08:40:00|26.68|25.28|26.68|25.28|26.68|25.28|26.68|25.28|1
1671785100000|2022-12-23 08:45:00|26.69|25.29|26.67|25.27|26.69|25.29|26.65|25.25|9
1671785400000|2022-12-23 08:50:00|26.68|25.28|26.67|25.27|26.68|25.28|26.66|25.26|8
1671785700000|2022-12-23 08:55:00|26.66|25.26|26.64|25.24|26.66|25.26|26.61|25.21|17
1671786000000|2022-12-23 09:00:00|26.65|25.25|26.66|25.26|26.68|25.28|26.65|25.25|6
1671786600000|2022-12-23 09:10:00|26.64|25.24|26.63|25.23|26.64|25.24|26.63|25.23|2
1671786900000|2022-12-23 09:15:00|26.62|25.22|26.61|25.21|26.63|25.23|26.6|25.2|10
1671787200000|2022-12-23 09:20:00|26.6|25.2|26.62|25.22|26.62|25.22|26.58|25.18|11
1671787500000|2022-12-23 09:25:00|26.61|25.21|26.61|25.21|26.61|25.21|26.6|25.2|3
1671787800000|2022-12-23 09:30:00|26.62|25.22|26.63|25.23|26.63|25.23|26.62|25.22|2
1671788100000|2022-12-23 09:35:00|26.64|25.24|26.63|25.23|26.64|25.24|26.63|25.23|2
1671788400000|2022-12-23 09:40:00|26.64|25.24|26.63|25.23|26.64|25.24|26.63|25.23|2
1671788700000|2022-12-23 09:45:00|26.64|25.24|26.63|25.23|26.64|25.24|26.63|25.23|12
1671789000000|2022-12-23 09:50:00|26.64|25.24|26.66|25.26|26.66|25.26|26.63|25.23|8
1671789300000|2022-12-23 09:55:00|26.67|25.27|26.65|25.25|26.67|25.27|26.65|25.25|13
1671789600000|2022-12-23 10:00:00|26.66|25.26|26.69|25.29|26.73|25.33|26.66|25.26|12
1671789900000|2022-12-23 10:05:00|26.7|25.3|26.77|25.37|26.78|25.38|26.7|25.3|17
1671790200000|2022-12-23 10:10:00|26.76|25.36|26.78|25.38|26.78|25.38|26.74|25.34|12
1671790500000|2022-12-23 10:15:00|26.79|25.39|26.75|25.35|26.8|25.4|26.75|25.35|13
1671790800000|2022-12-23 10:20:00|26.76|25.36|26.73|25.33|26.77|25.37|26.73|25.33|8
1671791100000|2022-12-23 10:25:00|26.74|25.34|26.75|25.35|26.76|25.36|26.74|25.34|8
1671791400000|2022-12-23 10:30:00|26.76|25.36|26.8|25.4|26.8|25.4|26.76|25.36|23
1671791700000|2022-12-23 10:35:00|26.79|25.39|26.77|25.37|26.8|25.4|26.77|25.37|13
1671792000000|2022-12-23 10:40:00|26.78|25.38|26.73|25.33|26.78|25.38|26.73|25.33|8
1671792300000|2022-12-23 10:45:00|26.74|25.34|26.75|25.35|26.75|25.35|26.74|25.34|2
1671792600000|2022-12-23 10:50:00|26.76|25.36|26.76|25.36|26.77|25.37|26.75|25.35|19
1671792900000|2022-12-23 10:55:00|26.77|25.37|26.77|25.37|26.78|25.38|26.76|25.36|7
1671793200000|2022-12-23 11:00:00|26.78|25.38|26.8|25.4|26.8|25.4|26.78|25.38|7
1671793500000|2022-12-23 11:05:00|26.79|25.39|26.68|25.28|26.79|25.39|26.68|25.28|36
1671793800000|2022-12-23 11:10:00|26.69|25.29|26.65|25.25|26.69|25.29|26.64|25.24|11
1671794100000|2022-12-23 11:15:00|26.64|25.24|26.6|25.2|26.64|25.24|26.6|25.2|7
1671794400000|2022-12-23 11:20:00|26.61|25.21|26.59|25.19|26.63|25.23|26.58|25.18|13
1671794700000|2022-12-23 11:25:00|26.6|25.2|26.57|25.17|26.61|25.21|26.57|25.17|8
1671795000000|2022-12-23 11:30:00|26.58|25.18|26.6|25.2|26.6|25.2|26.58|25.18|9
1671795300000|2022-12-23 11:35:00|26.59|25.19|26.56|25.16|26.59|25.19|26.56|25.16|4
1671795600000|2022-12-23 11:40:00|26.57|25.17|26.55|25.15|26.58|25.18|26.55|25.15|5
1671795900000|2022-12-23 11:45:00|26.56|25.16|26.59|25.19|26.6|25.2|26.55|25.15|8
1671796200000|2022-12-23 11:50:00|26.6|25.2|26.6|25.2|26.61|25.21|26.59|25.19|7
1671796500000|2022-12-23 11:55:00|26.59|25.19|26.55|25.15|26.59|25.19|26.52|25.12|13
1671796800000|2022-12-23 12:00:00|26.56|25.16|26.62|25.22|26.62|25.22|26.56|25.16|7
1671797100000|2022-12-23 12:05:00|26.63|25.23|26.62|25.22|26.63|25.23|26.62|25.22|2
1671797400000|2022-12-23 12:10:00|26.61|25.21|26.57|25.17|26.61|25.21|26.57|25.17|5
1671797700000|2022-12-23 12:15:00|26.58|25.18|26.57|25.17|26.58|25.18|26.57|25.17|4
1671798000000|2022-12-23 12:20:00|26.56|25.16|26.57|25.17|26.57|25.17|26.56|25.16|2
1671798300000|2022-12-23 12:25:00|26.58|25.18|26.61|25.21|26.61|25.21|26.58|25.18|8
1671798600000|2022-12-23 12:30:00|26.6|25.2|26.6|25.2|26.6|25.2|26.58|25.18|7
1671798900000|2022-12-23 12:35:00|26.59|25.19|26.59|25.19|26.59|25.19|26.59|25.19|1
1671799200000|2022-12-23 12:40:00|26.58|25.18|26.56|25.16|26.58|25.18|26.56|25.16|5
1671799500000|2022-12-23 12:45:00|26.57|25.17|26.59|25.19|26.59|25.19|26.55|25.15|7
1671799800000|2022-12-23 12:50:00|26.6|25.2|26.6|25.2|26.6|25.2|26.6|25.2|1
1671800100000|2022-12-23 12:55:00|26.61|25.21|26.61|25.21|26.61|25.21|26.61|25.21|1
1671800400000|2022-12-23 13:00:00|26.6|25.2|26.63|25.23|26.63|25.23|26.6|25.2|4
1671800700000|2022-12-23 13:05:00|26.62|25.22|26.6|25.2|26.62|25.22|26.6|25.2|3
1671801000000|2022-12-23 13:10:00|26.61|25.21|26.59|25.19|26.61|25.21|26.59|25.19|3
1671801300000|2022-12-23 13:15:00|26.6|25.2|26.61|25.21|26.62|25.22|26.6|25.2|20
1671801600000|2022-12-23 13:20:00|26.6|25.2|26.62|25.22|26.63|25.23|26.59|25.19|7
1671801900000|2022-12-23 13:25:00|26.61|25.21|26.44|25.04|26.62|25.22|26.33|24.93|42
1671802200000|2022-12-23 13:30:00|26.43|25.03|26.44|25.04|26.6|25.2|26.31|24.91|282
1671802500000|2022-12-23 13:35:00|26.45|25.05|26.57|25.17|26.62|25.22|26.4|25|141
1671802800000|2022-12-23 13:40:00|26.56|25.16|26.59|25.19|26.64|25.24|26.54|25.14|120
1671803100000|2022-12-23 13:45:00|26.58|25.18|26.62|25.22|26.64|25.24|26.56|25.16|41
1671803400000|2022-12-23 13:50:00|26.61|25.21|26.54|25.14|26.61|25.21|26.49|25.09|58
1671803700000|2022-12-23 13:55:00|26.55|25.15|26.53|25.13|26.55|25.15|26.51|25.11|41
1671804000000|2022-12-23 14:00:00|26.54|25.14|26.49|25.09|26.55|25.15|26.48|25.08|24
1671804300000|2022-12-23 14:05:00|26.5|25.1|26.5|25.1|26.52|25.12|26.49|25.09|33
1671804600000|2022-12-23 14:10:00|26.49|25.09|26.5|25.1|26.51|25.11|26.48|25.08|22
1671804900000|2022-12-23 14:15:00|26.49|25.09|26.47|25.07|26.51|25.11|26.46|25.06|19
1671805200000|2022-12-23 14:20:00|26.46|25.06|26.39|24.99|26.46|25.06|26.38|24.98|23
1671805500000|2022-12-23 14:25:00|26.38|24.98|26.4|25|26.42|25.02|26.38|24.98|35
1671805800000|2022-12-23 14:30:00|26.41|25.01|26.42|25.02|26.5|25.1|26.39|24.99|54
1671806100000|2022-12-23 14:35:00|26.43|25.03|26.39|24.99|26.43|25.03|26.36|24.96|33
1671806400000|2022-12-23 14:40:00|26.38|24.98|26.45|25.05|26.47|25.07|26.38|24.98|32
1671806700000|2022-12-23 14:45:00|26.44|25.04|26.4|25|26.45|25.05|26.4|25|13
1671807000000|2022-12-23 14:50:00|26.41|25.01|26.41|25.01|26.41|25.01|26.4|25|11
1671807300000|2022-12-23 14:55:00|26.4|25|26.36|24.96|26.4|25|26.36|24.96|8
1671807600000|2022-12-23 15:00:00|26.37|24.97|26.36|24.96|26.41|25.01|26.36|24.96|60
1671807900000|2022-12-23 15:05:00|26.37|24.97|26.39|24.99|26.4|25|26.36|24.96|21
1671808200000|2022-12-23 15:10:00|26.4|25|26.41|25.01|26.41|25.01|26.4|25|4
1671808500000|2022-12-23 15:15:00|26.4|25|26.45|25.05|26.46|25.06|26.4|25|14
1671808800000|2022-12-23 15:20:00|26.46|25.06|26.46|25.06|26.47|25.07|26.45|25.05|9
1671809100000|2022-12-23 15:25:00|26.47|25.07|26.45|25.05|26.48|25.08|26.45|25.05|11
1671809400000|2022-12-23 15:30:00|26.46|25.06|26.49|25.09|26.5|25.1|26.46|25.06|14
1671809700000|2022-12-23 15:35:00|26.5|25.1|26.53|25.13|26.53|25.13|26.49|25.09|14
1671810000000|2022-12-23 15:40:00|26.52|25.12|26.51|25.11|26.52|25.12|26.5|25.1|4
1671810300000|2022-12-23 15:45:00|26.5|25.1|26.51|25.11|26.52|25.12|26.5|25.1|4
1671810600000|2022-12-23 15:50:00|26.5|25.1|26.48|25.08|26.5|25.1|26.47|25.07|11
1671810900000|2022-12-23 15:55:00|26.49|25.09|26.47|25.07|26.5|25.1|26.46|25.06|11
1671811200000|2022-12-23 16:00:00|26.48|25.08|26.49|25.09|26.49|25.09|26.48|25.08|2
1671811500000|2022-12-23 16:05:00|26.48|25.08|26.51|25.11|26.51|25.11|26.48|25.08|8
1671811800000|2022-12-23 16:10:00|26.52|25.12|26.53|25.13|26.55|25.15|26.51|25.11|14
1671812100000|2022-12-23 16:15:00|26.52|25.12|26.51|25.11|26.52|25.12|26.5|25.1|14
1671812400000|2022-12-23 16:20:00|26.52|25.12|26.49|25.09|26.53|25.13|26.48|25.08|32
1671812700000|2022-12-23 16:25:00|26.5|25.1|26.49|25.09|26.51|25.11|26.49|25.09|12
1671813000000|2022-12-23 16:30:00|26.5|25.1|26.49|25.09|26.5|25.1|26.49|25.09|2
1671813300000|2022-12-23 16:35:00|26.5|25.1|26.51|25.11|26.51|25.11|26.49|25.09|6
1671813600000|2022-12-23 16:40:00|26.52|25.12|26.51|25.11|26.53|25.13|26.5|25.1|10
1671813900000|2022-12-23 16:45:00|26.52|25.12|26.53|25.13|26.53|25.13|26.52|25.12|2
1671814200000|2022-12-23 16:50:00|26.54|25.14|26.51|25.11|26.54|25.14|26.51|25.11|4
1671814500000|2022-12-23 16:55:00|26.52|25.12|26.53|25.13|26.53|25.13|26.52|25.12|2
1671814800000|2022-12-23 17:00:00|26.54|25.14|26.55|25.15|26.55|25.15|26.54|25.14|2
1671815100000|2022-12-23 17:05:00|26.56|25.16|26.63|25.23|26.63|25.23|26.55|25.15|62
1671815400000|2022-12-23 17:10:00|26.65|25.25|26.64|25.24|26.66|25.26|26.63|25.23|10
1671815700000|2022-12-23 17:15:00|26.63|25.23|26.66|25.26|26.66|25.26|26.61|25.21|20
1671816000000|2022-12-23 17:20:00|26.67|25.27|26.68|25.28|26.7|25.3|26.67|25.27|10
1671816300000|2022-12-23 17:25:00|26.67|25.27|26.66|25.26|26.68|25.28|26.66|25.26|6
1671816600000|2022-12-23 17:30:00|26.67|25.27|26.67|25.27|26.68|25.28|26.67|25.27|3
1671816900000|2022-12-23 17:35:00|26.68|25.28|26.68|25.28|26.68|25.28|26.67|25.27|3
1671817200000|2022-12-23 17:40:00|26.67|25.27|26.63|25.23|26.67|25.27|26.62|25.22|13
1671817500000|2022-12-23 17:45:00|26.64|25.24|26.66|25.26|26.66|25.26|26.64|25.24|7
1671817800000|2022-12-23 17:50:00|26.65|25.25|26.65|25.25|26.66|25.26|26.65|25.25|5
1671818100000|2022-12-23 17:55:00|26.64|25.24|26.64|25.24|26.66|25.26|26.61|25.21|13
1671818400000|2022-12-23 18:00:00|26.65|25.25|26.68|25.28|26.68|25.28|26.65|25.25|12
1671818700000|2022-12-23 18:05:00|26.67|25.27|26.73|25.33|26.73|25.33|26.67|25.27|9
1671819000000|2022-12-23 18:10:00|26.72|25.32|26.71|25.31|26.73|25.33|26.69|25.29|12
1671819300000|2022-12-23 18:15:00|26.72|25.32|26.74|25.34|26.75|25.35|26.72|25.32|9
1671819600000|2022-12-23 18:20:00|26.75|25.35|26.7|25.3|26.75|25.35|26.7|25.3|16
1671819900000|2022-12-23 18:25:00|26.71|25.31|26.71|25.31|26.71|25.31|26.69|25.29|9
1671820200000|2022-12-23 18:30:00|26.7|25.3|26.7|25.3|26.7|25.3|26.7|25.3|1
1671820500000|2022-12-23 18:35:00|26.71|25.31|26.7|25.3|26.71|25.31|26.7|25.3|14
1671820800000|2022-12-23 18:40:00|26.71|25.31|26.68|25.28|26.71|25.31|26.68|25.28|8
1671821100000|2022-12-23 18:45:00|26.69|25.29|26.66|25.26|26.69|25.29|26.65|25.25|24
1671821400000|2022-12-23 18:50:00|26.67|25.27|26.67|25.27|26.67|25.27|26.67|25.27|1
1671821700000|2022-12-23 18:55:00|26.66|25.26|26.66|25.26|26.66|25.26|26.66|25.26|1
1671822000000|2022-12-23 19:00:00|26.67|25.27|26.67|25.27|26.68|25.28|26.66|25.26|11
1671822300000|2022-12-23 19:05:00|26.68|25.28|26.71|25.31|26.71|25.31|26.68|25.28|10
1671822600000|2022-12-23 19:10:00|26.72|25.32|26.71|25.31|26.72|25.32|26.71|25.31|2
1671822900000|2022-12-23 19:15:00|26.72|25.32|26.71|25.31|26.72|25.32|26.71|25.31|2
1671823200000|2022-12-23 19:20:00|26.7|25.3|26.7|25.3|26.7|25.3|26.69|25.29|3
1671823500000|2022-12-23 19:25:00|26.71|25.31|26.71|25.31|26.71|25.31|26.71|25.31|1
1671823800000|2022-12-23 19:30:00|26.72|25.32|26.73|25.33|26.74|25.34|26.72|25.32|12
1671824100000|2022-12-23 19:35:00|26.74|25.34|26.72|25.32|26.74|25.34|26.71|25.31|5
1671824400000|2022-12-23 19:40:00|26.73|25.33|26.66|25.26|26.73|25.33|26.65|25.25|30
1671824700000|2022-12-23 19:45:00|26.67|25.27|26.67|25.27|26.69|25.29|26.65|25.25|11
1671825300000|2022-12-23 19:55:00|26.66|25.26|26.66|25.26|26.66|25.26|26.66|25.26|1
1671825600000|2022-12-23 20:00:00|26.67|25.27|26.7|25.3|26.71|25.31|26.66|25.26|14
1671825900000|2022-12-23 20:05:00|26.69|25.29|26.68|25.28|26.69|25.29|26.66|25.26|12
1671826200000|2022-12-23 20:10:00|26.69|25.29|26.67|25.27|26.69|25.29|26.67|25.27|3
1671826500000|2022-12-23 20:15:00|26.68|25.28|26.71|25.31|26.71|25.31|26.68|25.28|2
1671826800000|2022-12-23 20:20:00|26.7|25.3|26.68|25.28|26.71|25.31|26.68|25.28|7
1671827100000|2022-12-23 20:25:00|26.67|25.27|26.67|25.27|26.68|25.28|26.65|25.25|11
1671827400000|2022-12-23 20:30:00|26.68|25.28|26.67|25.27|26.68|25.28|26.63|25.23|12
1671827700000|2022-12-23 20:35:00|26.66|25.26|26.64|25.24|26.66|25.26|26.63|25.23|5
1671828000000|2022-12-23 20:40:00|26.65|25.25|26.64|25.24|26.67|25.27|26.64|25.24|6
1671828300000|2022-12-23 20:45:00|26.63|25.23|26.63|25.23|26.64|25.24|26.61|25.21|9
1671828600000|2022-12-23 20:50:00|26.62|25.22|26.59|25.19|26.62|25.22|26.58|25.18|12
1671828900000|2022-12-23 20:55:00|26.6|25.2|26.56|25.16|26.6|25.2|26.54|25.14|20
1671829200000|2022-12-23 21:00:00|26.57|25.17|26.57|25.17|26.58|25.18|26.56|25.16|7
1671829500000|2022-12-23 21:05:00|26.56|25.16|26.57|25.17|26.58|25.18|26.56|25.16|6
1671829800000|2022-12-23 21:10:00|26.58|25.18|26.59|25.19|26.59|25.19|26.58|25.18|2
1671830100000|2022-12-23 21:15:00|26.6|25.2|26.6|25.2|26.6|25.2|26.59|25.19|5
1671830400000|2022-12-23 21:20:00|26.61|25.21|26.61|25.21|26.61|25.21|26.6|25.2|3
1671830700000|2022-12-23 21:25:00|26.6|25.2|26.58|25.18|26.6|25.2|26.56|25.16|7
1671831000000|2022-12-23 21:30:00|26.59|25.19|26.62|25.22|26.62|25.22|26.59|25.19|4
1671831300000|2022-12-23 21:35:00|26.63|25.23|26.63|25.23|26.64|25.24|26.62|25.22|5
1671831600000|2022-12-23 21:40:00|26.64|25.24|26.63|25.23|26.64|25.24|26.63|25.23|2
1671831900000|2022-12-23 21:45:00|26.64|25.24|26.63|25.23|26.64|25.24|26.63|25.23|6
1671832200000|2022-12-23 21:50:00|26.62|25.22|26.64|25.24|26.64|25.24|26.62|25.22|3
1671832500000|2022-12-23 21:55:00|26.65|25.25|26.66|25.26|26.66|25.26|26.64|25.24|4
1672088400000|2022-12-26 21:00:00|26.98|25.58|27|25.6|27|25.6|26.98|25.58|3
1672088700000|2022-12-26 21:05:00|27.01|25.61|27.02|25.62|27.02|25.62|27|25.6|8
1672089000000|2022-12-26 21:10:00|27.03|25.63|27.04|25.64|27.06|25.66|27.03|25.63|15
1672089300000|2022-12-26 21:15:00|27.03|25.63|27.08|25.68|27.09|25.69|27.03|25.63|11
1672089600000|2022-12-26 21:20:00|27.07|25.67|27.14|25.74|27.15|25.75|27.06|25.66|26
1672089900000|2022-12-26 21:25:00|27.13|25.73|27.14|25.74|27.14|25.74|27.11|25.71|8
1672090200000|2022-12-26 21:30:00|27.13|25.73|27.11|25.71|27.13|25.73|27.09|25.69|17
1672090500000|2022-12-26 21:35:00|27.1|25.7|27.1|25.7|27.1|25.7|27.09|25.69|3
1672090800000|2022-12-26 21:40:00|27.09|25.69|27.08|25.68|27.09|25.69|27.08|25.68|2
1672091100000|2022-12-26 21:45:00|27.07|25.67|27.05|25.65|27.07|25.67|27.05|25.65|19
1672091400000|2022-12-26 21:50:00|27.06|25.66|27.05|25.65|27.06|25.66|27.05|25.65|2
1672091700000|2022-12-26 21:55:00|27.04|25.64|26.96|25.56|27.05|25.65|26.95|25.55|43
1672092000000|2022-12-26 22:00:00|26.97|25.57|26.98|25.58|26.98|25.58|26.96|25.56|5
1672092300000|2022-12-26 22:05:00|26.97|25.57|26.99|25.59|26.99|25.59|26.96|25.56|5
1672092600000|2022-12-26 22:10:00|27|25.6|27.02|25.62|27.02|25.62|27|25.6|5
1672092900000|2022-12-26 22:15:00|27.03|25.63|27.04|25.64|27.04|25.64|27.02|25.62|4
1672093200000|2022-12-26 22:20:00|27.05|25.65|27.04|25.64|27.05|25.65|27.04|25.64|6
1672093500000|2022-12-26 22:25:00|27.03|25.63|27.03|25.63|27.03|25.63|27.03|25.63|1
1672093800000|2022-12-26 22:30:00|27.02|25.62|27.04|25.64|27.04|25.64|27.02|25.62|5
1672094100000|2022-12-26 22:35:00|27.03|25.63|27.03|25.63|27.04|25.64|27.01|25.61|12
1672094400000|2022-12-26 22:40:00|27.04|25.64|27.07|25.67|27.07|25.67|27.04|25.64|4
1672094700000|2022-12-26 22:45:00|27.06|25.66|27.04|25.64|27.07|25.67|27.04|25.64|11
1672095000000|2022-12-26 22:50:00|27.05|25.65|27.05|25.65|27.07|25.67|27.05|25.65|17
1672095300000|2022-12-26 22:55:00|27.04|25.64|27.02|25.62|27.04|25.64|27.02|25.62|7
1672095600000|2022-12-26 23:00:00|27.03|25.63|27.03|25.63|27.06|25.66|27.02|25.62|19
1672095900000|2022-12-26 23:05:00|27.04|25.64|27.07|25.67|27.07|25.67|27.02|25.62|30
1672096200000|2022-12-26 23:10:00|27.08|25.68|27.11|25.71|27.12|25.72|27.08|25.68|10
1672096500000|2022-12-26 23:15:00|27.12|25.72|27.13|25.73|27.13|25.73|27.11|25.71|12
1672096800000|2022-12-26 23:20:00|27.12|25.72|27.14|25.74|27.15|25.75|27.12|25.72|7
1672097100000|2022-12-26 23:25:00|27.15|25.75|27.13|25.73|27.15|25.75|27.12|25.72|7
1672097400000|2022-12-26 23:30:00|27.14|25.74|27.14|25.74|27.14|25.74|27.12|25.72|13
1672097700000|2022-12-26 23:35:00|27.15|25.75|27.16|25.76|27.17|25.77|27.15|25.75|16
1672098000000|2022-12-26 23:40:00|27.17|25.77|27.18|25.78|27.18|25.78|27.16|25.76|6
1672098300000|2022-12-26 23:45:00|27.19|25.79|27.19|25.79|27.2|25.8|27.16|25.76|23
1672098600000|2022-12-26 23:50:00|27.2|25.8|27.23|25.83|27.24|25.84|27.2|25.8|10
1672098900000|2022-12-26 23:55:00|27.24|25.84|27.22|25.82|27.25|25.85|27.22|25.82|13
1672099200000|2022-12-27 00:00:00|27.23|25.83|27.23|25.83|27.34|25.94|27.23|25.83|67
1672099500000|2022-12-27 00:05:00|27.24|25.84|27.23|25.83|27.27|25.87|27.23|25.83|28
1672099800000|2022-12-27 00:10:00|27.24|25.84|27.28|25.88|27.28|25.88|27.24|25.84|7
1672100100000|2022-12-27 00:15:00|27.27|25.87|27.18|25.78|27.28|25.88|27.16|25.76|38
1672100400000|2022-12-27 00:20:00|27.19|25.79|27.13|25.73|27.2|25.8|27.13|25.73|35
1672100700000|2022-12-27 00:25:00|27.14|25.74|27.14|25.74|27.17|25.77|27.13|25.73|15
1672101000000|2022-12-27 00:30:00|27.13|25.73|27.11|25.71|27.14|25.74|27.11|25.71|15
1672101300000|2022-12-27 00:35:00|27.12|25.72|27.08|25.68|27.12|25.72|27.08|25.68|37
1672101600000|2022-12-27 00:40:00|27.09|25.69|27.09|25.69|27.09|25.69|27.06|25.66|19
1672101900000|2022-12-27 00:45:00|27.08|25.68|27.05|25.65|27.1|25.7|27.05|25.65|20
1672102200000|2022-12-27 00:50:00|27.06|25.66|27.08|25.68|27.09|25.69|27.06|25.66|10
1672102500000|2022-12-27 00:55:00|27.09|25.69|27.1|25.7|27.11|25.71|27.08|25.68|16
1672102800000|2022-12-27 01:00:00|27.11|25.71|27.09|25.69|27.11|25.71|27.08|25.68|7
1672103100000|2022-12-27 01:05:00|27.08|25.68|27.09|25.69|27.09|25.69|27.08|25.68|2
1672103400000|2022-12-27 01:10:00|27.1|25.7|27.13|25.73|27.16|25.76|27.1|25.7|38
1672103700000|2022-12-27 01:15:00|27.12|25.72|27.11|25.71|27.14|25.74|27.11|25.71|10
1672104000000|2022-12-27 01:20:00|27.1|25.7|27.09|25.69|27.1|25.7|27.08|25.68|6
1672104300000|2022-12-27 01:25:00|27.08|25.68|27.14|25.74|27.14|25.74|27.08|25.68|8
1672104600000|2022-12-27 01:30:00|27.13|25.73|27.1|25.7|27.13|25.73|27.1|25.7|8
1672104900000|2022-12-27 01:35:00|27.09|25.69|27.1|25.7|27.13|25.73|27.09|25.69|12
1672105200000|2022-12-27 01:40:00|27.09|25.69|27.08|25.68|27.09|25.69|27.08|25.68|4
1672105500000|2022-12-27 01:45:00|27.09|25.69|27.11|25.71|27.11|25.71|27.08|25.68|11
1672105800000|2022-12-27 01:50:00|27.12|25.72|27.11|25.71|27.13|25.73|27.11|25.71|10
1672106100000|2022-12-27 01:55:00|27.1|25.7|27.12|25.72|27.12|25.72|27.1|25.7|8
1672106400000|2022-12-27 02:00:00|27.13|25.73|27.12|25.72|27.14|25.74|27.12|25.72|4
1672106700000|2022-12-27 02:05:00|27.13|25.73|27.13|25.73|27.13|25.73|27.12|25.72|3
1672107000000|2022-12-27 02:10:00|27.14|25.74|27.12|25.72|27.14|25.74|27.12|25.72|5
1672107300000|2022-12-27 02:15:00|27.11|25.71|27.11|25.71|27.13|25.73|27.1|25.7|21
1672107600000|2022-12-27 02:20:00|27.12|25.72|27.14|25.74|27.14|25.74|27.12|25.72|3
1672107900000|2022-12-27 02:25:00|27.15|25.75|27.14|25.74|27.15|25.75|27.14|25.74|2
1672108200000|2022-12-27 02:30:00|27.13|25.73|27.15|25.75|27.16|25.76|27.13|25.73|5
1672108500000|2022-12-27 02:35:00|27.14|25.74|27.13|25.73|27.14|25.74|27.13|25.73|2
1672108800000|2022-12-27 02:40:00|27.14|25.74|27.14|25.74|27.14|25.74|27.14|25.74|1
1672109100000|2022-12-27 02:45:00|27.15|25.75|27.16|25.76|27.16|25.76|27.13|25.73|12
1672109400000|2022-12-27 02:50:00|27.15|25.75|27.13|25.73|27.15|25.75|27.13|25.73|3
1672109700000|2022-12-27 02:55:00|27.14|25.74|27.15|25.75|27.17|25.77|27.14|25.74|6
1672110000000|2022-12-27 03:00:00|27.16|25.76|27.12|25.72|27.16|25.76|27.12|25.72|5
1672110300000|2022-12-27 03:05:00|27.13|25.73|27.12|25.72|27.13|25.73|27.12|25.72|4
1672110600000|2022-12-27 03:10:00|27.13|25.73|27.13|25.73|27.13|25.73|27.12|25.72|3
1672110900000|2022-12-27 03:15:00|27.14|25.74|27.12|25.72|27.14|25.74|27.12|25.72|5
1672111200000|2022-12-27 03:20:00|27.13|25.73|27.14|25.74|27.14|25.74|27.12|25.72|6
1672111500000|2022-12-27 03:25:00|27.13|25.73|27.13|25.73|27.15|25.75|27.12|25.72|11
1672111800000|2022-12-27 03:30:00|27.14|25.74|27.12|25.72|27.14|25.74|27.12|25.72|3
1672112100000|2022-12-27 03:35:00|27.11|25.71|27.07|25.67|27.11|25.71|27.07|25.67|14
1672112400000|2022-12-27 03:40:00|27.08|25.68|27.09|25.69|27.09|25.69|27.08|25.68|4
1672112700000|2022-12-27 03:45:00|27.1|25.7|27.11|25.71|27.11|25.71|27.09|25.69|6
1672113000000|2022-12-27 03:50:00|27.1|25.7|27.07|25.67|27.1|25.7|27.07|25.67|4
1672113300000|2022-12-27 03:55:00|27.08|25.68|27.09|25.69|27.09|25.69|27.06|25.66|12
1672113600000|2022-12-27 04:00:00|27.1|25.7|27.07|25.67|27.11|25.71|27.05|25.65|21
1672113900000|2022-12-27 04:05:00|27.06|25.66|27.06|25.66|27.07|25.67|27.06|25.66|3
1672114200000|2022-12-27 04:10:00|27.07|25.67|27.06|25.66|27.08|25.68|27.06|25.66|10
1672114500000|2022-12-27 04:15:00|27.05|25.65|27.04|25.64|27.06|25.66|27.04|25.64|6
1672114800000|2022-12-27 04:20:00|27.05|25.65|27.04|25.64|27.05|25.65|27.03|25.63|6
1672115100000|2022-12-27 04:25:00|27.05|25.65|27.03|25.63|27.05|25.65|27.03|25.63|5
1672115400000|2022-12-27 04:30:00|27.02|25.62|27.03|25.63|27.04|25.64|27.02|25.62|20
1672115700000|2022-12-27 04:35:00|27.04|25.64|27.04|25.64|27.04|25.64|27.04|25.64|1
1672116000000|2022-12-27 04:40:00|27.05|25.65|27.03|25.63|27.05|25.65|27.03|25.63|5
1672116300000|2022-12-27 04:45:00|27.04|25.64|27.04|25.64|27.04|25.64|27.04|25.64|1
1672116600000|2022-12-27 04:50:00|27.03|25.63|27.03|25.63|27.03|25.63|27.03|25.63|1
1672117200000|2022-12-27 05:00:00|27.04|25.64|27.05|25.65|27.05|25.65|27.04|25.64|8
1672117500000|2022-12-27 05:05:00|27.04|25.64|27.04|25.64|27.06|25.66|27.04|25.64|7
1672117800000|2022-12-27 05:10:00|27.05|25.65|27.04|25.64|27.05|25.65|27.04|25.64|2
1672118100000|2022-12-27 05:15:00|27.03|25.63|27.04|25.64|27.04|25.64|27.03|25.63|4
1672118400000|2022-12-27 05:20:00|27.03|25.63|27.03|25.63|27.03|25.63|27.03|25.63|1
1672118700000|2022-12-27 05:25:00|27.02|25.62|27.02|25.62|27.02|25.62|27.02|25.62|1
1672119000000|2022-12-27 05:30:00|27.01|25.61|27|25.6|27.01|25.61|27|25.6|2
1672119300000|2022-12-27 05:35:00|27.01|25.61|27.02|25.62|27.05|25.65|27.01|25.61|7
1672119600000|2022-12-27 05:40:00|27.01|25.61|27.01|25.61|27.01|25.61|27.01|25.61|1
1672119900000|2022-12-27 05:45:00|27.02|25.62|27.06|25.66|27.06|25.66|27.02|25.62|4
1672120200000|2022-12-27 05:50:00|27.05|25.65|27.04|25.64|27.05|25.65|27.03|25.63|12
1672120500000|2022-12-27 05:55:00|27.03|25.63|27.02|25.62|27.04|25.64|27.02|25.62|10
1672120800000|2022-12-27 06:00:00|27.03|25.63|27.02|25.62|27.03|25.63|27.02|25.62|4
1672121100000|2022-12-27 06:05:00|27.01|25.61|27.01|25.61|27.02|25.62|27.01|25.61|7
1672121400000|2022-12-27 06:10:00|27.02|25.62|27.03|25.63|27.03|25.63|27.02|25.62|2
1672121700000|2022-12-27 06:15:00|27.02|25.62|27.02|25.62|27.03|25.63|27.02|25.62|5
1672122000000|2022-12-27 06:20:00|27.03|25.63|27.03|25.63|27.04|25.64|27.03|25.63|3
1672122300000|2022-12-27 06:25:00|27.04|25.64|27.04|25.64|27.04|25.64|27.04|25.64|1
1672122600000|2022-12-27 06:30:00|27.05|25.65|27.06|25.66|27.06|25.66|27.05|25.65|2
1672122900000|2022-12-27 06:35:00|27.07|25.67|27.07|25.67|27.07|25.67|27.06|25.66|3
1672123200000|2022-12-27 06:40:00|27.08|25.68|27.08|25.68|27.08|25.68|27.07|25.67|3
1672123500000|2022-12-27 06:45:00|27.07|25.67|27.08|25.68|27.08|25.68|27.07|25.67|6
1672123800000|2022-12-27 06:50:00|27.09|25.69|27.1|25.7|27.1|25.7|27.09|25.69|4
1672124100000|2022-12-27 06:55:00|27.09|25.69|27.1|25.7|27.1|25.7|27.07|25.67|12
1672124400000|2022-12-27 07:00:00|27.11|25.71|27.09|25.69|27.11|25.71|27.09|25.69|9
1672124700000|2022-12-27 07:05:00|27.1|25.7|27.08|25.68|27.1|25.7|27.06|25.66|7
1672125300000|2022-12-27 07:15:00|27.07|25.67|27.05|25.65|27.07|25.67|27.05|25.65|5
1672125600000|2022-12-27 07:20:00|27.06|25.66|27.11|25.71|27.11|25.71|27.06|25.66|24
1672126200000|2022-12-27 07:30:00|27.09|25.69|27.1|25.7|27.1|25.7|27.09|25.69|2
1672126500000|2022-12-27 07:35:00|27.09|25.69|27.09|25.69|27.09|25.69|27.07|25.67|7
1672126800000|2022-12-27 07:40:00|27.08|25.68|27.06|25.66|27.08|25.68|27.06|25.66|5
1672127100000|2022-12-27 07:45:00|27.05|25.65|27.06|25.66|27.06|25.66|27.05|25.65|2
1672127400000|2022-12-27 07:50:00|27.07|25.67|27.09|25.69|27.09|25.69|27.07|25.67|5
1672127700000|2022-12-27 07:55:00|27.08|25.68|27.08|25.68|27.08|25.68|27.08|25.68|1
1672128000000|2022-12-27 08:00:00|27.07|25.67|27.07|25.67|27.07|25.67|27.03|25.63|26
1672128300000|2022-12-27 08:05:00|27.06|25.66|27.06|25.66|27.07|25.67|27.06|25.66|5
1672128600000|2022-12-27 08:10:00|27.05|25.65|27.02|25.62|27.05|25.65|27.02|25.62|4
1672128900000|2022-12-27 08:15:00|27.03|25.63|27.05|25.65|27.05|25.65|27.02|25.62|9
1672129200000|2022-12-27 08:20:00|27.06|25.66|27.08|25.68|27.08|25.68|27.05|25.65|7
1672129500000|2022-12-27 08:25:00|27.09|25.69|27.08|25.68|27.09|25.69|27.08|25.68|6
1672129800000|2022-12-27 08:30:00|27.07|25.67|27.04|25.64|27.07|25.67|27.03|25.63|10
1672130100000|2022-12-27 08:35:00|27.03|25.63|27.02|25.62|27.06|25.66|27.02|25.62|14
1672130400000|2022-12-27 08:40:00|27.03|25.63|27.04|25.64|27.04|25.64|27.03|25.63|2
1672130700000|2022-12-27 08:45:00|27.03|25.63|27.03|25.63|27.03|25.63|27.03|25.63|1
1672131000000|2022-12-27 08:50:00|27.02|25.62|27|25.6|27.03|25.63|27|25.6|7
1672131300000|2022-12-27 08:55:00|26.99|25.59|26.94|25.54|27.01|25.61|26.94|25.54|23
1672131600000|2022-12-27 09:00:00|26.95|25.55|26.91|25.51|26.95|25.55|26.89|25.49|19
1672131900000|2022-12-27 09:05:00|26.92|25.52|26.94|25.54|26.94|25.54|26.92|25.52|7
1672132200000|2022-12-27 09:10:00|26.93|25.53|27|25.6|27.02|25.62|26.93|25.53|15
1672132500000|2022-12-27 09:15:00|26.99|25.59|26.98|25.58|26.99|25.59|26.97|25.57|8
1672132800000|2022-12-27 09:20:00|26.99|25.59|27.03|25.63|27.03|25.63|26.98|25.58|7
1672133100000|2022-12-27 09:25:00|27.04|25.64|27.05|25.65|27.06|25.66|27.04|25.64|6
1672133400000|2022-12-27 09:30:00|27.04|25.64|27.05|25.65|27.05|25.65|27.04|25.64|2
1672134000000|2022-12-27 09:40:00|27.06|25.66|27.06|25.66|27.06|25.66|27.05|25.65|3
1672134300000|2022-12-27 09:45:00|27.07|25.67|27.08|25.68|27.08|25.68|27.07|25.67|4
1672134600000|2022-12-27 09:50:00|27.09|25.69|27.15|25.75|27.15|25.75|27.09|25.69|13
1672134900000|2022-12-27 09:55:00|27.16|25.76|27.15|25.75|27.18|25.78|27.14|25.74|16
1672135200000|2022-12-27 10:00:00|27.16|25.76|27.16|25.76|27.19|25.79|27.14|25.74|17
1672135500000|2022-12-27 10:05:00|27.15|25.75|27.17|25.77|27.18|25.78|27.14|25.74|19
1672135800000|2022-12-27 10:10:00|27.18|25.78|27.18|25.78|27.19|25.79|27.18|25.78|5
1672136100000|2022-12-27 10:15:00|27.17|25.77|27.15|25.75|27.18|25.78|27.15|25.75|11
1672136400000|2022-12-27 10:20:00|27.14|25.74|27.18|25.78|27.18|25.78|27.14|25.74|8
1672136700000|2022-12-27 10:25:00|27.19|25.79|27.19|25.79|27.19|25.79|27.19|25.79|1
1672137000000|2022-12-27 10:30:00|27.17|25.77|27.15|25.75|27.17|25.77|27.14|25.74|7
1672137300000|2022-12-27 10:35:00|27.16|25.76|27.15|25.75|27.16|25.76|27.15|25.75|2
1672137600000|2022-12-27 10:40:00|27.14|25.74|27.1|25.7|27.14|25.74|27.1|25.7|5
1672137900000|2022-12-27 10:45:00|27.11|25.71|27.09|25.69|27.11|25.71|27.09|25.69|5
1672138200000|2022-12-27 10:50:00|27.08|25.68|27.09|25.69|27.09|25.69|27.08|25.68|2
1672138500000|2022-12-27 10:55:00|27.1|25.7|27.11|25.71|27.12|25.72|27.1|25.7|6
1672138800000|2022-12-27 11:00:00|27.1|25.7|27.1|25.7|27.1|25.7|27.1|25.7|1
1672139100000|2022-12-27 11:05:00|27.11|25.71|27.11|25.71|27.12|25.72|27.11|25.71|3
1672139400000|2022-12-27 11:10:00|27.12|25.72|27.12|25.72|27.12|25.72|27.12|25.72|1
1672139700000|2022-12-27 11:15:00|27.11|25.71|27.08|25.68|27.11|25.71|27.06|25.66|14
1672140000000|2022-12-27 11:20:00|27.09|25.69|27.06|25.66|27.09|25.69|27.06|25.66|16
1672140300000|2022-12-27 11:25:00|27.07|25.67|27.05|25.65|27.08|25.68|27.05|25.65|5
1672140600000|2022-12-27 11:30:00|27.04|25.64|26.99|25.59|27.04|25.64|26.99|25.59|14
1672140900000|2022-12-27 11:35:00|27|25.6|26.99|25.59|27|25.6|26.99|25.59|14
1672141200000|2022-12-27 11:40:00|27|25.6|26.97|25.57|27|25.6|26.97|25.57|6
1672141500000|2022-12-27 11:45:00|26.95|25.55|26.98|25.58|26.98|25.58|26.95|25.55|6
1672141800000|2022-12-27 11:50:00|26.99|25.59|26.98|25.58|26.99|25.59|26.98|25.58|2
1672142100000|2022-12-27 11:55:00|26.97|25.57|26.97|25.57|26.97|25.57|26.96|25.56|3
1672142400000|2022-12-27 12:00:00|26.98|25.58|26.99|25.59|26.99|25.59|26.98|25.58|2
1672143300000|2022-12-27 12:15:00|26.97|25.57|26.95|25.55|26.97|25.57|26.94|25.54|13
1672143600000|2022-12-27 12:20:00|26.96|25.56|26.97|25.57|26.97|25.57|26.95|25.55|6
1672143900000|2022-12-27 12:25:00|26.96|25.56|26.93|25.53|26.97|25.57|26.92|25.52|14
1672144200000|2022-12-27 12:30:00|26.92|25.52|26.91|25.51|26.93|25.53|26.9|25.5|8
1672144500000|2022-12-27 12:35:00|26.92|25.52|26.9|25.5|26.92|25.52|26.88|25.48|13
1672144800000|2022-12-27 12:40:00|26.89|25.49|26.89|25.49|26.9|25.5|26.88|25.48|5
1672145100000|2022-12-27 12:45:00|26.88|25.48|26.9|25.5|26.91|25.51|26.88|25.48|7
1672145400000|2022-12-27 12:50:00|26.89|25.49|26.86|25.46|26.9|25.5|26.85|25.45|8
1672145700000|2022-12-27 12:55:00|26.85|25.45|26.85|25.45|26.86|25.46|26.83|25.43|26
1672146000000|2022-12-27 13:00:00|26.84|25.44|26.87|25.47|26.87|25.47|26.82|25.42|14
1672146300000|2022-12-27 13:05:00|26.86|25.46|26.89|25.49|26.9|25.5|26.86|25.46|12
1672146600000|2022-12-27 13:10:00|26.9|25.5|26.89|25.49|26.9|25.5|26.89|25.49|2
1672146900000|2022-12-27 13:15:00|26.88|25.48|26.89|25.49|26.89|25.49|26.88|25.48|4
1672147200000|2022-12-27 13:20:00|26.9|25.5|26.91|25.51|26.91|25.51|26.9|25.5|2
1672147500000|2022-12-27 13:25:00|26.9|25.5|26.91|25.51|26.91|25.51|26.9|25.5|2
1672147800000|2022-12-27 13:30:00|26.9|25.5|26.88|25.48|26.9|25.5|26.88|25.48|3
1672148100000|2022-12-27 13:35:00|26.87|25.47|26.86|25.46|26.87|25.47|26.86|25.46|2
1672148400000|2022-12-27 13:40:00|26.85|25.45|26.85|25.45|26.85|25.45|26.84|25.44|3
1672148700000|2022-12-27 13:45:00|26.84|25.44|26.83|25.43|26.85|25.45|26.83|25.43|4
1672149000000|2022-12-27 13:50:00|26.84|25.44|26.85|25.45|26.85|25.45|26.84|25.44|4
1672149300000|2022-12-27 13:55:00|26.86|25.46|26.85|25.45|26.86|25.46|26.85|25.45|2
1672149600000|2022-12-27 14:00:00|26.86|25.46|26.89|25.49|26.9|25.5|26.85|25.45|11
1672149900000|2022-12-27 14:05:00|26.9|25.5|26.9|25.5|26.92|25.52|26.9|25.5|5
1672150200000|2022-12-27 14:10:00|26.91|25.51|26.89|25.49|26.91|25.51|26.88|25.48|5
1672150500000|2022-12-27 14:15:00|26.9|25.5|26.91|25.51|26.91|25.51|26.9|25.5|6
1672150800000|2022-12-27 14:20:00|26.92|25.52|26.91|25.51|26.92|25.52|26.91|25.51|2
1672151100000|2022-12-27 14:25:00|26.9|25.5|26.91|25.51|26.91|25.51|26.9|25.5|2
1672151400000|2022-12-27 14:30:00|26.9|25.5|26.81|25.41|26.9|25.5|26.81|25.41|34
1672151700000|2022-12-27 14:35:00|26.8|25.4|26.75|25.35|26.81|25.41|26.63|25.23|84
1672152000000|2022-12-27 14:40:00|26.74|25.34|26.74|25.34|26.75|25.35|26.7|25.3|32
1672152300000|2022-12-27 14:45:00|26.73|25.33|26.69|25.29|26.73|25.33|26.67|25.27|21
1672152600000|2022-12-27 14:50:00|26.7|25.3|26.75|25.35|26.76|25.36|26.68|25.28|20
1672152900000|2022-12-27 14:55:00|26.74|25.34|26.71|25.31|26.74|25.34|26.71|25.31|12
1672153200000|2022-12-27 15:00:00|26.7|25.3|26.69|25.29|26.7|25.3|26.62|25.22|36
1672153500000|2022-12-27 15:05:00|26.7|25.3|26.72|25.32|26.73|25.33|26.68|25.28|12
1672153800000|2022-12-27 15:10:00|26.71|25.31|26.74|25.34|26.74|25.34|26.7|25.3|10
1672154100000|2022-12-27 15:15:00|26.75|25.35|26.79|25.39|26.81|25.41|26.73|25.33|23
1672154400000|2022-12-27 15:20:00|26.78|25.38|26.8|25.4|26.83|25.43|26.78|25.38|22
1672154700000|2022-12-27 15:25:00|26.81|25.41|26.82|25.42|26.84|25.44|26.8|25.4|16
1672155000000|2022-12-27 15:30:00|26.81|25.41|26.82|25.42|26.82|25.42|26.8|25.4|8
1672155300000|2022-12-27 15:35:00|26.81|25.41|26.8|25.4|26.82|25.42|26.8|25.4|6
1672155600000|2022-12-27 15:40:00|26.79|25.39|26.79|25.39|26.82|25.42|26.79|25.39|7
1672155900000|2022-12-27 15:45:00|26.8|25.4|26.8|25.4|26.8|25.4|26.79|25.39|11
1672156200000|2022-12-27 15:50:00|26.79|25.39|26.76|25.36|26.79|25.39|26.76|25.36|12
1672156500000|2022-12-27 15:55:00|26.75|25.35|26.73|25.33|26.75|25.35|26.72|25.32|11
1672156800000|2022-12-27 16:00:00|26.72|25.32|26.73|25.33|26.73|25.33|26.69|25.29|10
1672157100000|2022-12-27 16:05:00|26.74|25.34|26.7|25.3|26.74|25.34|26.7|25.3|9
1672157400000|2022-12-27 16:10:00|26.69|25.29|26.67|25.27|26.7|25.3|26.67|25.27|19
1672157700000|2022-12-27 16:15:00|26.68|25.28|26.63|25.23|26.68|25.28|26.63|25.23|8
1672158000000|2022-12-27 16:20:00|26.64|25.24|26.66|25.26|26.66|25.26|26.63|25.23|13
1672158300000|2022-12-27 16:25:00|26.67|25.27|26.69|25.29|26.69|25.29|26.67|25.27|5
1672158600000|2022-12-27 16:30:00|26.7|25.3|26.66|25.26|26.7|25.3|26.66|25.26|5
1672158900000|2022-12-27 16:35:00|26.67|25.27|26.68|25.28|26.68|25.28|26.66|25.26|6
1672159500000|2022-12-27 16:45:00|26.66|25.26|26.62|25.22|26.66|25.26|26.62|25.22|6
1672159800000|2022-12-27 16:50:00|26.61|25.21|26.6|25.2|26.62|25.22|26.6|25.2|4
1672160100000|2022-12-27 16:55:00|26.61|25.21|26.6|25.2|26.61|25.21|26.57|25.17|9
1672160400000|2022-12-27 17:00:00|26.58|25.18|26.6|25.2|26.61|25.21|26.58|25.18|11
1672160700000|2022-12-27 17:05:00|26.59|25.19|26.59|25.19|26.6|25.2|26.59|25.19|5
1672161000000|2022-12-27 17:10:00|26.6|25.2|26.61|25.21|26.62|25.22|26.6|25.2|6
1672161300000|2022-12-27 17:15:00|26.6|25.2|26.59|25.19|26.6|25.2|26.58|25.18|4
1672161600000|2022-12-27 17:20:00|26.58|25.18|26.49|25.09|26.58|25.18|26.44|25.04|39
1672161900000|2022-12-27 17:25:00|26.5|25.1|26.49|25.09|26.5|25.1|26.46|25.06|30
1672162200000|2022-12-27 17:30:00|26.48|25.08|26.48|25.08|26.5|25.1|26.47|25.07|21
1672162500000|2022-12-27 17:35:00|26.47|25.07|26.48|25.08|26.48|25.08|26.45|25.05|8
1672162800000|2022-12-27 17:40:00|26.47|25.07|26.4|25|26.47|25.07|26.32|24.92|88
1672163100000|2022-12-27 17:45:00|26.39|24.99|26.44|25.04|26.45|25.05|26.38|24.98|44
1672163400000|2022-12-27 17:50:00|26.43|25.03|26.45|25.05|26.48|25.08|26.43|25.03|11
1672163700000|2022-12-27 17:55:00|26.46|25.06|26.41|25.01|26.46|25.06|26.41|25.01|13
1672164000000|2022-12-27 18:00:00|26.4|25|26.42|25.02|26.43|25.03|26.4|25|17
1672164300000|2022-12-27 18:05:00|26.41|25.01|26.41|25.01|26.41|25.01|26.38|24.98|15
1672164600000|2022-12-27 18:10:00|26.42|25.02|26.43|25.03|26.44|25.04|26.41|25.01|6
1672164900000|2022-12-27 18:15:00|26.44|25.04|26.41|25.01|26.44|25.04|26.41|25.01|8
1672165200000|2022-12-27 18:20:00|26.4|25|26.46|25.06|26.46|25.06|26.4|25|9
1672165500000|2022-12-27 18:25:00|26.47|25.07|26.49|25.09|26.5|25.1|26.46|25.06|13
1672165800000|2022-12-27 18:30:00|26.48|25.08|26.5|25.1|26.5|25.1|26.46|25.06|13
1672166100000|2022-12-27 18:35:00|26.51|25.11|26.49|25.09|26.51|25.11|26.49|25.09|3
1672166400000|2022-12-27 18:40:00|26.48|25.08|26.48|25.08|26.48|25.08|26.47|25.07|3
1672166700000|2022-12-27 18:45:00|26.47|25.07|26.48|25.08|26.49|25.09|26.47|25.07|8
1672167000000|2022-12-27 18:50:00|26.49|25.09|26.48|25.08|26.49|25.09|26.47|25.07|6
1672167300000|2022-12-27 18:55:00|26.47|25.07|26.47|25.07|26.48|25.08|26.46|25.06|9
1672167600000|2022-12-27 19:00:00|26.46|25.06|26.49|25.09|26.5|25.1|26.45|25.05|11
1672167900000|2022-12-27 19:05:00|26.48|25.08|26.48|25.08|26.48|25.08|26.46|25.06|7
1672168200000|2022-12-27 19:10:00|26.49|25.09|26.48|25.08|26.49|25.09|26.47|25.07|8
1672168500000|2022-12-27 19:15:00|26.47|25.07|26.45|25.05|26.47|25.07|26.42|25.02|19
1672168800000|2022-12-27 19:20:00|26.44|25.04|26.46|25.06|26.46|25.06|26.44|25.04|3
1672169100000|2022-12-27 19:25:00|26.47|25.07|26.48|25.08|26.49|25.09|26.46|25.06|6
1672169400000|2022-12-27 19:30:00|26.47|25.07|26.49|25.09|26.49|25.09|26.47|25.07|3
1672169700000|2022-12-27 19:35:00|26.48|25.08|26.48|25.08|26.49|25.09|26.48|25.08|3
1672170000000|2022-12-27 19:40:00|26.47|25.07|26.51|25.11|26.51|25.11|26.43|25.03|21
1672170300000|2022-12-27 19:45:00|26.52|25.12|26.55|25.15|26.55|25.15|26.52|25.12|12
1672170600000|2022-12-27 19:50:00|26.54|25.14|26.56|25.16|26.56|25.16|26.52|25.12|14
1672170900000|2022-12-27 19:55:00|26.55|25.15|26.57|25.17|26.58|25.18|26.55|25.15|9
1672171200000|2022-12-27 20:00:00|26.58|25.18|26.58|25.18|26.58|25.18|26.56|25.16|7
1672171500000|2022-12-27 20:05:00|26.57|25.17|26.61|25.21|26.61|25.21|26.57|25.17|13
1672171800000|2022-12-27 20:10:00|26.62|25.22|26.64|25.24|26.64|25.24|26.61|25.21|8
1672172100000|2022-12-27 20:15:00|26.63|25.23|26.65|25.25|26.66|25.26|26.63|25.23|10
1672172400000|2022-12-27 20:20:00|26.66|25.26|26.66|25.26|26.67|25.27|26.65|25.25|11
1672172700000|2022-12-27 20:25:00|26.65|25.25|26.66|25.26|26.67|25.27|26.65|25.25|4
1672173000000|2022-12-27 20:30:00|26.65|25.25|26.65|25.25|26.66|25.26|26.65|25.25|3
1672173300000|2022-12-27 20:35:00|26.66|25.26|26.65|25.25|26.66|25.26|26.65|25.25|6
1672173600000|2022-12-27 20:40:00|26.64|25.24|26.64|25.24|26.65|25.25|26.64|25.24|5
1672173900000|2022-12-27 20:45:00|26.63|25.23|26.62|25.22|26.63|25.23|26.62|25.22|4
1672174200000|2022-12-27 20:50:00|26.61|25.21|26.6|25.2|26.61|25.21|26.59|25.19|4
1672174500000|2022-12-27 20:55:00|26.61|25.21|26.61|25.21|26.62|25.22|26.6|25.2|7
1672174800000|2022-12-27 21:00:00|26.62|25.22|26.62|25.22|26.62|25.22|26.61|25.21|5
1672175100000|2022-12-27 21:05:00|26.61|25.21|26.61|25.21|26.61|25.21|26.61|25.21|1
1672175400000|2022-12-27 21:10:00|26.6|25.2|26.6|25.2|26.6|25.2|26.58|25.18|9
1672175700000|2022-12-27 21:15:00|26.62|25.22|26.62|25.22|26.62|25.22|26.62|25.22|1
1672176000000|2022-12-27 21:20:00|26.63|25.23|26.63|25.23|26.63|25.23|26.63|25.23|1
1672176300000|2022-12-27 21:25:00|26.62|25.22|26.62|25.22|26.63|25.23|26.62|25.22|3
1672176600000|2022-12-27 21:30:00|26.61|25.21|26.6|25.2|26.61|25.21|26.6|25.2|2
1672176900000|2022-12-27 21:35:00|26.61|25.21|26.59|25.19|26.61|25.21|26.59|25.19|3
1672177500000|2022-12-27 21:45:00|26.6|25.2|26.61|25.21|26.61|25.21|26.6|25.2|2
1672177800000|2022-12-27 21:50:00|26.62|25.22|26.63|25.23|26.63|25.23|26.62|25.22|2
1672178100000|2022-12-27 21:55:00|26.62|25.22|26.6|25.2|26.64|25.24|26.6|25.2|9
1672178700000|2022-12-27 22:05:00|26.59|25.19|26.59|25.19|26.62|25.22|26.59|25.19|8
1672179000000|2022-12-27 22:10:00|26.6|25.2|26.61|25.21|26.61|25.21|26.6|25.2|2
1672179300000|2022-12-27 22:15:00|26.62|25.22|26.62|25.22|26.62|25.22|26.61|25.21|3
1672179600000|2022-12-27 22:20:00|26.63|25.23|26.64|25.24|26.64|25.24|26.62|25.22|6
1672179900000|2022-12-27 22:25:00|26.65|25.25|26.63|25.23|26.65|25.25|26.63|25.23|3
1672180200000|2022-12-27 22:30:00|26.64|25.24|26.64|25.24|26.64|25.24|26.64|25.24|1
1672180500000|2022-12-27 22:35:00|26.65|25.25|26.64|25.24|26.65|25.25|26.64|25.24|2
1672180800000|2022-12-27 22:40:00|26.65|25.25|26.66|25.26|26.66|25.26|26.65|25.25|2
1672181100000|2022-12-27 22:45:00|26.65|25.25|26.65|25.25|26.65|25.25|26.65|25.25|1
1672181400000|2022-12-27 22:50:00|26.66|25.26|26.71|25.31|26.71|25.31|26.66|25.26|10
1672181700000|2022-12-27 22:55:00|26.72|25.32|26.71|25.31|26.73|25.33|26.71|25.31|8
1672182000000|2022-12-27 23:00:00|26.7|25.3|26.72|25.32|26.73|25.33|26.7|25.3|15
1672182300000|2022-12-27 23:05:00|26.73|25.33|26.73|25.33|26.75|25.35|26.72|25.32|7
1672182600000|2022-12-27 23:10:00|26.74|25.34|26.71|25.31|26.74|25.34|26.7|25.3|6
1672182900000|2022-12-27 23:15:00|26.72|25.32|26.67|25.27|26.72|25.32|26.67|25.27|6
1672183200000|2022-12-27 23:20:00|26.7|25.3|26.71|25.31|26.71|25.31|26.69|25.29|4
1672183500000|2022-12-27 23:25:00|26.72|25.32|26.72|25.32|26.72|25.32|26.72|25.32|1
1672183800000|2022-12-27 23:30:00|26.73|25.33|26.74|25.34|26.76|25.36|26.73|25.33|12
1672184100000|2022-12-27 23:35:00|26.73|25.33|26.71|25.31|26.74|25.34|26.71|25.31|5
1672184400000|2022-12-27 23:40:00|26.7|25.3|26.69|25.29|26.7|25.3|26.69|25.29|2
1672184700000|2022-12-27 23:45:00|26.7|25.3|26.7|25.3|26.7|25.3|26.7|25.3|1
1672185000000|2022-12-27 23:50:00|26.72|25.32|26.72|25.32|26.73|25.33|26.72|25.32|5
1672185300000|2022-12-27 23:55:00|26.73|25.33|26.73|25.33|26.74|25.34|26.73|25.33|3
1672185600000|2022-12-28 00:00:00|26.74|25.34|26.73|25.33|26.76|25.36|26.73|25.33|14
1672185900000|2022-12-28 00:05:00|26.74|25.34|26.77|25.37|26.78|25.38|26.71|25.31|28
1672186200000|2022-12-28 00:10:00|26.78|25.38|26.74|25.34|26.78|25.38|26.74|25.34|14
1672186500000|2022-12-28 00:15:00|26.75|25.35|26.71|25.31|26.75|25.35|26.7|25.3|23
1672186800000|2022-12-28 00:20:00|26.72|25.32|26.68|25.28|26.72|25.32|26.67|25.27|7
1672187100000|2022-12-28 00:25:00|26.67|25.27|26.66|25.26|26.68|25.28|26.66|25.26|4
1672187400000|2022-12-28 00:30:00|26.67|25.27|26.67|25.27|26.67|25.27|26.66|25.26|3
1672187700000|2022-12-28 00:35:00|26.66|25.26|26.67|25.27|26.67|25.27|26.66|25.26|4
1672188000000|2022-12-28 00:40:00|26.68|25.28|26.69|25.29|26.69|25.29|26.68|25.28|2
1672188300000|2022-12-28 00:45:00|26.68|25.28|26.67|25.27|26.68|25.28|26.67|25.27|2
1672188600000|2022-12-28 00:50:00|26.66|25.26|26.63|25.23|26.66|25.26|26.63|25.23|3
1672188900000|2022-12-28 00:55:00|26.62|25.22|26.59|25.19|26.62|25.22|26.54|25.14|35
1672189200000|2022-12-28 01:00:00|26.58|25.18|26.59|25.19|26.6|25.2|26.58|25.18|14
1672189500000|2022-12-28 01:05:00|26.58|25.18|26.51|25.11|26.58|25.18|26.49|25.09|13
1672189800000|2022-12-28 01:10:00|26.5|25.1|26.47|25.07|26.52|25.12|26.39|24.99|61
1672190100000|2022-12-28 01:15:00|26.46|25.06|26.44|25.04|26.48|25.08|26.44|25.04|21
1672190400000|2022-12-28 01:20:00|26.46|25.06|26.5|25.1|26.5|25.1|26.46|25.06|9
1672190700000|2022-12-28 01:25:00|26.51|25.11|26.56|25.16|26.57|25.17|26.5|25.1|10
1672191000000|2022-12-28 01:30:00|26.57|25.17|26.59|25.19|26.62|25.22|26.56|25.16|23
1672191300000|2022-12-28 01:35:00|26.58|25.18|26.56|25.16|26.58|25.18|26.55|25.15|11
1672191600000|2022-12-28 01:40:00|26.55|25.15|26.54|25.14|26.57|25.17|26.54|25.14|6
1672191900000|2022-12-28 01:45:00|26.53|25.13|26.55|25.15|26.55|25.15|26.51|25.11|10
1672192200000|2022-12-28 01:50:00|26.54|25.14|26.49|25.09|26.54|25.14|26.49|25.09|6
1672192500000|2022-12-28 01:55:00|26.48|25.08|26.49|25.09|26.51|25.11|26.48|25.08|12
1672192800000|2022-12-28 02:00:00|26.48|25.08|26.51|25.11|26.51|25.11|26.48|25.08|6
1672193100000|2022-12-28 02:05:00|26.52|25.12|26.51|25.11|26.53|25.13|26.5|25.1|6
1672193400000|2022-12-28 02:10:00|26.5|25.1|26.46|25.06|26.5|25.1|26.46|25.06|5
1672193700000|2022-12-28 02:15:00|26.47|25.07|26.44|25.04|26.48|25.08|26.42|25.02|20
1672194000000|2022-12-28 02:20:00|26.43|25.03|26.44|25.04|26.45|25.05|26.42|25.02|10
1672194300000|2022-12-28 02:25:00|26.45|25.05|26.44|25.04|26.45|25.05|26.43|25.03|6
1672194600000|2022-12-28 02:30:00|26.43|25.03|26.44|25.04|26.44|25.04|26.42|25.02|6
1672194900000|2022-12-28 02:35:00|26.43|25.03|26.4|25|26.43|25.03|26.4|25|6
1672195200000|2022-12-28 02:40:00|26.39|24.99|26.42|25.02|26.42|25.02|26.39|24.99|6
1672195800000|2022-12-28 02:50:00|26.41|25.01|26.41|25.01|26.42|25.02|26.41|25.01|5
1672196100000|2022-12-28 02:55:00|26.42|25.02|26.42|25.02|26.42|25.02|26.41|25.01|5
1672196400000|2022-12-28 03:00:00|26.41|25.01|26.35|24.95|26.42|25.02|26.33|24.93|37
1672196700000|2022-12-28 03:05:00|26.34|24.94|26.33|24.93|26.36|24.96|26.33|24.93|22
1672197000000|2022-12-28 03:10:00|26.32|24.92|26.12|24.72|26.33|24.93|26.08|24.68|143
1672197300000|2022-12-28 03:15:00|26.13|24.73|26.24|24.84|26.24|24.84|26.1|24.7|51
1672197600000|2022-12-28 03:20:00|26.23|24.83|26.26|24.86|26.29|24.89|26.21|24.81|29
1672197900000|2022-12-28 03:25:00|26.27|24.87|26.23|24.83|26.27|24.87|26.22|24.82|21
1672198200000|2022-12-28 03:30:00|26.24|24.84|26.28|24.88|26.28|24.88|26.24|24.84|9
1672198500000|2022-12-28 03:35:00|26.29|24.89|26.26|24.86|26.29|24.89|26.25|24.85|6
1672198800000|2022-12-28 03:40:00|26.25|24.85|26.25|24.85|26.27|24.87|26.24|24.84|9
1672199100000|2022-12-28 03:45:00|26.26|24.86|26.29|24.89|26.3|24.9|26.26|24.86|12
1672199400000|2022-12-28 03:50:00|26.28|24.88|26.29|24.89|26.29|24.89|26.27|24.87|4
1672199700000|2022-12-28 03:55:00|26.28|24.88|26.26|24.86|26.28|24.88|26.26|24.86|3
1672200000000|2022-12-28 04:00:00|26.25|24.85|26.24|24.84|26.27|24.87|26.24|24.84|10
1672200300000|2022-12-28 04:05:00|26.23|24.83|26.25|24.85|26.25|24.85|26.22|24.82|7
1672200600000|2022-12-28 04:10:00|26.24|24.84|26.25|24.85|26.26|24.86|26.24|24.84|4
1672200900000|2022-12-28 04:15:00|26.24|24.84|26.25|24.85|26.25|24.85|26.24|24.84|4
1672201200000|2022-12-28 04:20:00|26.24|24.84|26.21|24.81|26.24|24.84|26.21|24.81|10
1672201500000|2022-12-28 04:25:00|26.22|24.82|26.21|24.81|26.22|24.82|26.21|24.81|4
1672201800000|2022-12-28 04:30:00|26.22|24.82|26.22|24.82|26.22|24.82|26.22|24.82|1
1672202100000|2022-12-28 04:35:00|26.21|24.81|26.21|24.81|26.21|24.81|26.21|24.81|1
1672202400000|2022-12-28 04:40:00|26.22|24.82|26.23|24.83|26.24|24.84|26.22|24.82|4
1672202700000|2022-12-28 04:45:00|26.24|24.84|26.21|24.81|26.24|24.84|26.21|24.81|4
1672203000000|2022-12-28 04:50:00|26.22|24.82|26.22|24.82|26.22|24.82|26.21|24.81|7
1672203300000|2022-12-28 04:55:00|26.21|24.81|26.21|24.81|26.21|24.81|26.21|24.81|1
1672203600000|2022-12-28 05:00:00|26.2|24.8|26.2|24.8|26.2|24.8|26.16|24.76|9
1672203900000|2022-12-28 05:05:00|26.21|24.81|26.22|24.82|26.22|24.82|26.21|24.81|2
1672204200000|2022-12-28 05:10:00|26.21|24.81|26.2|24.8|26.22|24.82|26.2|24.8|6
1672204500000|2022-12-28 05:15:00|26.19|24.79|26.18|24.78|26.2|24.8|26.18|24.78|4
1672204800000|2022-12-28 05:20:00|26.17|24.77|26.21|24.81|26.21|24.81|26.17|24.77|7
1672205100000|2022-12-28 05:25:00|26.22|24.82|26.09|24.69|26.22|24.82|26.08|24.68|24
1672205400000|2022-12-28 05:30:00|26.1|24.7|26.04|24.64|26.1|24.7|25.93|24.53|120
1672205700000|2022-12-28 05:35:00|26.05|24.65|25.98|24.58|26.05|24.65|25.98|24.58|30
1672206000000|2022-12-28 05:40:00|25.97|24.57|25.75|24.35|25.97|24.57|25.71|24.31|146
1672206300000|2022-12-28 05:45:00|25.76|24.36|25.84|24.44|25.86|24.46|25.71|24.31|116
1672206600000|2022-12-28 05:50:00|25.85|24.45|25.85|24.45|25.89|24.49|25.83|24.43|40
1672206900000|2022-12-28 05:55:00|25.86|24.46|25.88|24.48|25.88|24.48|25.84|24.44|33
1672207200000|2022-12-28 06:00:00|25.87|24.47|25.83|24.43|25.87|24.47|25.75|24.35|40
1672207500000|2022-12-28 06:05:00|25.84|24.44|25.8|24.4|25.84|24.44|25.79|24.39|20
1672207800000|2022-12-28 06:10:00|25.81|24.41|25.8|24.4|25.83|24.43|25.78|24.38|24
1672208100000|2022-12-28 06:15:00|25.79|24.39|25.82|24.42|25.83|24.43|25.78|24.38|24
1672208400000|2022-12-28 06:20:00|25.83|24.43|25.85|24.45|25.85|24.45|25.81|24.41|15
1672208700000|2022-12-28 06:25:00|25.86|24.46|25.87|24.47|25.88|24.48|25.85|24.45|18
1672209000000|2022-12-28 06:30:00|25.86|24.46|25.84|24.44|25.87|24.47|25.84|24.44|13
1672209300000|2022-12-28 06:35:00|25.83|24.43|25.83|24.43|25.86|24.46|25.83|24.43|7
1672209600000|2022-12-28 06:40:00|25.82|24.42|25.83|24.43|25.84|24.44|25.81|24.41|6
1672209900000|2022-12-28 06:45:00|25.84|24.44|25.82|24.42|25.84|24.44|25.82|24.42|17
1672210200000|2022-12-28 06:50:00|25.83|24.43|25.81|24.41|25.85|24.45|25.79|24.39|16
1672210500000|2022-12-28 06:55:00|25.82|24.42|25.84|24.44|25.84|24.44|25.82|24.42|13
1672210800000|2022-12-28 07:00:00|25.83|24.43|25.85|24.45|25.85|24.45|25.81|24.41|13
1672211100000|2022-12-28 07:05:00|25.86|24.46|25.88|24.48|25.89|24.49|25.85|24.45|13
1672211400000|2022-12-28 07:10:00|25.87|24.47|25.8|24.4|25.88|24.48|25.79|24.39|21
1672211700000|2022-12-28 07:15:00|25.81|24.41|25.79|24.39|25.83|24.43|25.77|24.37|18
1672212000000|2022-12-28 07:20:00|25.77|24.37|25.79|24.39|25.79|24.39|25.76|24.36|11
1672212300000|2022-12-28 07:25:00|25.8|24.4|25.81|24.41|25.81|24.41|25.79|24.39|10
1672212600000|2022-12-28 07:30:00|25.8|24.4|25.79|24.39|25.8|24.4|25.79|24.39|4
1672212900000|2022-12-28 07:35:00|25.78|24.38|25.81|24.41|25.81|24.41|25.78|24.38|12
1672213200000|2022-12-28 07:40:00|25.8|24.4|25.8|24.4|25.81|24.41|25.79|24.39|5
1672213500000|2022-12-28 07:45:00|25.81|24.41|25.82|24.42|25.82|24.42|25.81|24.41|2
1672213800000|2022-12-28 07:50:00|25.81|24.41|25.81|24.41|25.81|24.41|25.8|24.4|3
1672214100000|2022-12-28 07:55:00|25.82|24.42|25.84|24.44|25.84|24.44|25.82|24.42|3
1672214400000|2022-12-28 08:00:00|25.83|24.43|25.87|24.47|25.88|24.48|25.81|24.41|27
1672214700000|2022-12-28 08:05:00|25.86|24.46|25.82|24.42|25.87|24.47|25.82|24.42|11
1672215000000|2022-12-28 08:10:00|25.83|24.43|25.8|24.4|25.83|24.43|25.8|24.4|8
1672215300000|2022-12-28 08:15:00|25.81|24.41|25.81|24.41|25.82|24.42|25.81|24.41|5
1672215600000|2022-12-28 08:20:00|25.8|24.4|25.79|24.39|25.8|24.4|25.79|24.39|4
1672215900000|2022-12-28 08:25:00|25.8|24.4|25.8|24.4|25.81|24.41|25.8|24.4|3
1672216200000|2022-12-28 08:30:00|25.81|24.41|25.8|24.4|25.81|24.41|25.77|24.37|9
1672216500000|2022-12-28 08:35:00|25.81|24.41|25.79|24.39|25.81|24.41|25.78|24.38|9
1672216800000|2022-12-28 08:40:00|25.78|24.38|25.77|24.37|25.8|24.4|25.77|24.37|25
1672217100000|2022-12-28 08:45:00|25.76|24.36|25.77|24.37|25.77|24.37|25.76|24.36|18
1672217400000|2022-12-28 08:50:00|25.76|24.36|25.78|24.38|25.78|24.38|25.75|24.35|15
1672217700000|2022-12-28 08:55:00|25.79|24.39|25.78|24.38|25.79|24.39|25.78|24.38|4
1672218000000|2022-12-28 09:00:00|25.77|24.37|25.79|24.39|25.81|24.41|25.76|24.36|9
1672218300000|2022-12-28 09:05:00|25.78|24.38|25.79|24.39|25.8|24.4|25.78|24.38|4
1672218600000|2022-12-28 09:10:00|25.78|24.38|25.74|24.34|25.78|24.38|25.72|24.32|25
1672218900000|2022-12-28 09:15:00|25.75|24.35|25.78|24.38|25.78|24.38|25.74|24.34|8
1672219200000|2022-12-28 09:20:00|25.77|24.37|25.77|24.37|25.78|24.38|25.76|24.36|7
1672219500000|2022-12-28 09:25:00|25.78|24.38|25.79|24.39|25.79|24.39|25.78|24.38|6
1672219800000|2022-12-28 09:30:00|25.8|24.4|25.81|24.41|25.81|24.41|25.8|24.4|4
1672220100000|2022-12-28 09:35:00|25.82|24.42|25.84|24.44|25.84|24.44|25.82|24.42|3
1672220400000|2022-12-28 09:40:00|25.85|24.45|25.84|24.44|25.85|24.45|25.82|24.42|10
1672220700000|2022-12-28 09:45:00|25.85|24.45|25.87|24.47|25.87|24.47|25.85|24.45|3
1672221000000|2022-12-28 09:50:00|25.88|24.48|25.88|24.48|25.89|24.49|25.88|24.48|7
1672221300000|2022-12-28 09:55:00|25.87|24.47|25.86|24.46|25.87|24.47|25.85|24.45|4
1672221600000|2022-12-28 10:00:00|25.85|24.45|25.87|24.47|25.87|24.47|25.84|24.44|12
1672221900000|2022-12-28 10:05:00|25.86|24.46|25.88|24.48|25.93|24.53|25.86|24.46|9
1672222200000|2022-12-28 10:10:00|25.87|24.47|25.9|24.5|25.93|24.53|25.86|24.46|26
1672222500000|2022-12-28 10:15:00|25.91|24.51|25.9|24.5|25.91|24.51|25.89|24.49|4
1672222800000|2022-12-28 10:20:00|25.91|24.51|25.89|24.49|25.91|24.51|25.89|24.49|3
1672223100000|2022-12-28 10:25:00|25.88|24.48|25.87|24.47|25.88|24.48|25.87|24.47|2
1672223400000|2022-12-28 10:30:00|25.86|24.46|25.8|24.4|25.86|24.46|25.77|24.37|20
1672223700000|2022-12-28 10:35:00|25.79|24.39|25.77|24.37|25.79|24.39|25.77|24.37|5
1672224000000|2022-12-28 10:40:00|25.78|24.38|25.75|24.35|25.78|24.38|25.75|24.35|6
1672224300000|2022-12-28 10:45:00|25.76|24.36|25.76|24.36|25.79|24.39|25.75|24.35|16
1672224600000|2022-12-28 10:50:00|25.77|24.37|25.79|24.39|25.79|24.39|25.76|24.36|9
1672224900000|2022-12-28 10:55:00|25.78|24.38|25.79|24.39|25.8|24.4|25.78|24.38|4
1672225200000|2022-12-28 11:00:00|25.8|24.4|25.8|24.4|25.8|24.4|25.8|24.4|1
1672225500000|2022-12-28 11:05:00|25.81|24.41|25.82|24.42|25.82|24.42|25.8|24.4|10
1672225800000|2022-12-28 11:10:00|25.81|24.41|25.81|24.41|25.82|24.42|25.81|24.41|5
1672226100000|2022-12-28 11:15:00|25.82|24.42|25.79|24.39|25.82|24.42|25.79|24.39|4
1672226400000|2022-12-28 11:20:00|25.8|24.4|25.82|24.42|25.83|24.43|25.8|24.4|7
1672226700000|2022-12-28 11:25:00|25.81|24.41|25.81|24.41|25.82|24.42|25.81|24.41|3
1672227000000|2022-12-28 11:30:00|25.82|24.42|25.84|24.44|25.84|24.44|25.82|24.42|5
1672227300000|2022-12-28 11:35:00|25.83|24.43|25.85|24.45|25.86|24.46|25.83|24.43|5
1672227600000|2022-12-28 11:40:00|25.86|24.46|25.88|24.48|25.88|24.48|25.85|24.45|13
1672227900000|2022-12-28 11:45:00|25.89|24.49|25.89|24.49|25.9|24.5|25.88|24.48|7
1672228200000|2022-12-28 11:50:00|25.88|24.48|25.88|24.48|25.89|24.49|25.87|24.47|7
1672228500000|2022-12-28 11:55:00|25.89|24.49|25.89|24.49|25.9|24.5|25.89|24.49|3
1672228800000|2022-12-28 12:00:00|25.88|24.48|25.89|24.49|25.89|24.49|25.87|24.47|4
1672229100000|2022-12-28 12:05:00|25.9|24.5|25.91|24.51|25.94|24.54|25.88|24.48|15
1672229400000|2022-12-28 12:10:00|25.9|24.5|25.9|24.5|25.93|24.53|25.9|24.5|12
1672229700000|2022-12-28 12:15:00|25.89|24.49|25.88|24.48|25.89|24.49|25.88|24.48|4
1672230000000|2022-12-28 12:20:00|25.89|24.49|25.9|24.5|25.9|24.5|25.89|24.49|6
1672230300000|2022-12-28 12:25:00|25.89|24.49|25.9|24.5|25.9|24.5|25.88|24.48|4
1672230600000|2022-12-28 12:30:00|25.89|24.49|25.88|24.48|25.89|24.49|25.88|24.48|4
1672230900000|2022-12-28 12:35:00|25.89|24.49|25.94|24.54|25.97|24.57|25.88|24.48|11
1672231200000|2022-12-28 12:40:00|25.95|24.55|25.94|24.54|25.95|24.55|25.94|24.54|2
1672231500000|2022-12-28 12:45:00|25.93|24.53|25.93|24.53|25.93|24.53|25.92|24.52|7
1672231800000|2022-12-28 12:50:00|25.92|24.52|25.93|24.53|25.93|24.53|25.92|24.52|2
1672232100000|2022-12-28 12:55:00|25.92|24.52|25.91|24.51|25.92|24.52|25.91|24.51|4
1672232400000|2022-12-28 13:00:00|25.92|24.52|25.94|24.54|25.94|24.54|25.92|24.52|3
1672232700000|2022-12-28 13:05:00|25.93|24.53|25.92|24.52|25.93|24.53|25.91|24.51|6
1672233000000|2022-12-28 13:10:00|25.91|24.51|25.9|24.5|25.92|24.52|25.9|24.5|4
1672233300000|2022-12-28 13:15:00|25.91|24.51|25.91|24.51|25.92|24.52|25.91|24.51|3
1672233600000|2022-12-28 13:20:00|25.9|24.5|25.93|24.53|25.93|24.53|25.9|24.5|6
1672233900000|2022-12-28 13:25:00|25.94|24.54|25.93|24.53|25.94|24.54|25.93|24.53|2
1672234200000|2022-12-28 13:30:00|25.94|24.54|25.94|24.54|25.94|24.54|25.94|24.54|1
1672234500000|2022-12-28 13:35:00|25.95|24.55|26|24.6|26.01|24.61|25.94|24.54|16
1672234800000|2022-12-28 13:40:00|25.99|24.59|25.99|24.59|26|24.6|25.98|24.58|11
1672235100000|2022-12-28 13:45:00|25.98|24.58|25.99|24.59|25.99|24.59|25.98|24.58|12
1672235400000|2022-12-28 13:50:00|25.97|24.57|25.95|24.55|25.97|24.57|25.95|24.55|3
1672235700000|2022-12-28 13:55:00|25.94|24.54|25.93|24.53|25.94|24.54|25.92|24.52|8
1672236000000|2022-12-28 14:00:00|25.94|24.54|25.94|24.54|25.94|24.54|25.94|24.54|1
1672236300000|2022-12-28 14:05:00|25.95|24.55|25.95|24.55|25.95|24.55|25.95|24.55|1
1672236900000|2022-12-28 14:15:00|25.96|24.56|25.96|24.56|25.97|24.57|25.96|24.56|3
1672237200000|2022-12-28 14:20:00|25.95|24.55|25.92|24.52|25.95|24.55|25.91|24.51|8
1672237500000|2022-12-28 14:25:00|25.91|24.51|25.93|24.53|25.94|24.54|25.9|24.5|13
1672237800000|2022-12-28 14:30:00|25.94|24.54|26.09|24.69|26.12|24.72|25.91|24.51|130
1672238100000|2022-12-28 14:35:00|26.1|24.7|26.05|24.65|26.12|24.72|26.04|24.64|66
1672238400000|2022-12-28 14:40:00|26.06|24.66|26.14|24.74|26.18|24.78|26.06|24.66|80
1672238700000|2022-12-28 14:45:00|26.13|24.73|26.14|24.74|26.16|24.76|26.1|24.7|40
1672239000000|2022-12-28 14:50:00|26.15|24.75|26.07|24.67|26.17|24.77|26.06|24.66|41
1672239300000|2022-12-28 14:55:00|26.08|24.68|26.07|24.67|26.09|24.69|26.06|24.66|18
1672239600000|2022-12-28 15:00:00|26.08|24.68|26.17|24.77|26.18|24.78|26.07|24.67|44
1672239900000|2022-12-28 15:05:00|26.16|24.76|26.15|24.75|26.18|24.78|26.15|24.75|16
1672240200000|2022-12-28 15:10:00|26.16|24.76|26.15|24.75|26.17|24.77|26.15|24.75|16
1672240500000|2022-12-28 15:15:00|26.16|24.76|26.13|24.73|26.17|24.77|26.13|24.73|11
1672240800000|2022-12-28 15:20:00|26.14|24.74|26.09|24.69|26.14|24.74|26.09|24.69|16
1672241100000|2022-12-28 15:25:00|26.08|24.68|25.96|24.56|26.08|24.68|25.94|24.54|39
1672241400000|2022-12-28 15:30:00|25.95|24.55|25.94|24.54|25.98|24.58|25.94|24.54|20
1672241700000|2022-12-28 15:35:00|25.93|24.53|25.83|24.43|25.95|24.55|25.79|24.39|56
1672242000000|2022-12-28 15:40:00|25.81|24.41|25.84|24.44|25.86|24.46|25.81|24.41|14
1672242300000|2022-12-28 15:45:00|25.83|24.43|25.83|24.43|25.85|24.45|25.78|24.38|28
1672242600000|2022-12-28 15:50:00|25.84|24.44|25.8|24.4|25.84|24.44|25.77|24.37|31
1672242900000|2022-12-28 15:55:00|25.79|24.39|25.74|24.34|25.81|24.41|25.74|24.34|17
1672243200000|2022-12-28 16:00:00|25.73|24.33|25.8|24.4|25.82|24.42|25.7|24.3|31
1672243500000|2022-12-28 16:05:00|25.79|24.39|25.76|24.36|25.79|24.39|25.75|24.35|26
1672243800000|2022-12-28 16:10:00|25.75|24.35|25.77|24.37|25.8|24.4|25.75|24.35|11
1672244100000|2022-12-28 16:15:00|25.76|24.36|25.8|24.4|25.8|24.4|25.76|24.36|13
1672244400000|2022-12-28 16:20:00|25.79|24.39|25.8|24.4|25.8|24.4|25.79|24.39|12
1672244700000|2022-12-28 16:25:00|25.81|24.41|25.82|24.42|25.84|24.44|25.8|24.4|12
1672245000000|2022-12-28 16:30:00|25.81|24.41|25.77|24.37|25.82|24.42|25.77|24.37|11
1672245300000|2022-12-28 16:35:00|25.78|24.38|25.78|24.38|25.78|24.38|25.78|24.38|1
1672245600000|2022-12-28 16:40:00|25.79|24.39|25.79|24.39|25.8|24.4|25.77|24.37|9
1672245900000|2022-12-28 16:45:00|25.78|24.38|25.75|24.35|25.78|24.38|25.75|24.35|10
1672246200000|2022-12-28 16:50:00|25.74|24.34|25.78|24.38|25.79|24.39|25.73|24.33|15
1672246500000|2022-12-28 16:55:00|25.77|24.37|25.77|24.37|25.78|24.38|25.76|24.36|5
1672246800000|2022-12-28 17:00:00|25.78|24.38|25.75|24.35|25.8|24.4|25.74|24.34|18
1672247100000|2022-12-28 17:05:00|25.76|24.36|25.79|24.39|25.79|24.39|25.76|24.36|4
1672247400000|2022-12-28 17:10:00|25.78|24.38|25.78|24.38|25.78|24.38|25.78|24.38|1
1672247700000|2022-12-28 17:15:00|25.79|24.39|25.8|24.4|25.8|24.4|25.79|24.39|6
1672248000000|2022-12-28 17:20:00|25.81|24.41|25.83|24.43|25.83|24.43|25.81|24.41|5
1672248300000|2022-12-28 17:25:00|25.82|24.42|25.83|24.43|25.83|24.43|25.82|24.42|2
1672248600000|2022-12-28 17:30:00|25.84|24.44|25.87|24.47|25.87|24.47|25.84|24.44|6
1672248900000|2022-12-28 17:35:00|25.86|24.46|25.86|24.46|25.87|24.47|25.86|24.46|5
1672249200000|2022-12-28 17:40:00|25.87|24.47|25.84|24.44|25.87|24.47|25.84|24.44|6
1672249500000|2022-12-28 17:45:00|25.85|24.45|25.89|24.49|25.91|24.51|25.85|24.45|9
1672250100000|2022-12-28 17:55:00|25.9|24.5|25.91|24.51|25.93|24.53|25.89|24.49|10
1672250400000|2022-12-28 18:00:00|25.92|24.52|25.94|24.54|25.96|24.56|25.92|24.52|23
1672250700000|2022-12-28 18:05:00|25.93|24.53|25.95|24.55|25.95|24.55|25.92|24.52|17
1672251000000|2022-12-28 18:10:00|25.94|24.54|25.95|24.55|25.95|24.55|25.94|24.54|4
1672251300000|2022-12-28 18:15:00|25.94|24.54|25.94|24.54|25.95|24.55|25.93|24.53|5
1672251600000|2022-12-28 18:20:00|25.93|24.53|25.92|24.52|25.93|24.53|25.91|24.51|12
1672251900000|2022-12-28 18:25:00|25.93|24.53|25.91|24.51|25.93|24.53|25.9|24.5|7
1672252200000|2022-12-28 18:30:00|25.92|24.52|25.89|24.49|25.92|24.52|25.89|24.49|8
1672252500000|2022-12-28 18:35:00|25.88|24.48|25.88|24.48|25.88|24.48|25.87|24.47|3
1672252800000|2022-12-28 18:40:00|25.89|24.49|25.89|24.49|25.9|24.5|25.89|24.49|3
1672253100000|2022-12-28 18:45:00|25.9|24.5|25.89|24.49|25.91|24.51|25.89|24.49|4
1672253400000|2022-12-28 18:50:00|25.88|24.48|25.9|24.5|25.9|24.5|25.87|24.47|23
1672253700000|2022-12-28 18:55:00|25.89|24.49|25.89|24.49|25.9|24.5|25.89|24.49|3
1672254000000|2022-12-28 19:00:00|25.88|24.48|25.91|24.51|25.91|24.51|25.88|24.48|6
1672254300000|2022-12-28 19:05:00|25.92|24.52|25.91|24.51|25.92|24.52|25.9|24.5|6
1672254600000|2022-12-28 19:10:00|25.9|24.5|25.9|24.5|25.91|24.51|25.9|24.5|5
1672255200000|2022-12-28 19:20:00|25.89|24.49|25.87|24.47|25.89|24.49|25.87|24.47|3
1672255500000|2022-12-28 19:25:00|25.86|24.46|25.87|24.47|25.87|24.47|25.85|24.45|4
1672255800000|2022-12-28 19:30:00|25.86|24.46|25.87|24.47|25.87|24.47|25.86|24.46|4
1672256100000|2022-12-28 19:35:00|25.83|24.43|25.83|24.43|25.83|24.43|25.83|24.43|1
1672256400000|2022-12-28 19:40:00|25.84|24.44|25.83|24.43|25.84|24.44|25.83|24.43|6
1672256700000|2022-12-28 19:45:00|25.84|24.44|25.84|24.44|25.84|24.44|25.83|24.43|3
1672257000000|2022-12-28 19:50:00|25.83|24.43|25.79|24.39|25.83|24.43|25.77|24.37|11
1672257300000|2022-12-28 19:55:00|25.78|24.38|25.78|24.38|25.79|24.39|25.77|24.37|5
1672257600000|2022-12-28 20:00:00|25.77|24.37|25.8|24.4|25.8|24.4|25.77|24.37|12
1672257900000|2022-12-28 20:05:00|25.79|24.39|25.81|24.41|25.81|24.41|25.79|24.39|3
1672258200000|2022-12-28 20:10:00|25.8|24.4|25.8|24.4|25.8|24.4|25.8|24.4|1
1672258500000|2022-12-28 20:15:00|25.81|24.41|25.81|24.41|25.83|24.43|25.81|24.41|5
1672258800000|2022-12-28 20:20:00|25.8|24.4|25.79|24.39|25.8|24.4|25.79|24.39|4
1672259100000|2022-12-28 20:25:00|25.8|24.4|25.8|24.4|25.81|24.41|25.8|24.4|7
1672259400000|2022-12-28 20:30:00|25.81|24.41|25.81|24.41|25.82|24.42|25.81|24.41|3
1672260300000|2022-12-28 20:45:00|25.8|24.4|25.8|24.4|25.81|24.41|25.78|24.38|8
1672260600000|2022-12-28 20:50:00|25.79|24.39|25.8|24.4|25.8|24.4|25.79|24.39|4
1672260900000|2022-12-28 20:55:00|25.81|24.41|25.81|24.41|25.81|24.41|25.8|24.4|3
1672261200000|2022-12-28 21:00:00|25.8|24.4|25.75|24.35|25.8|24.4|25.75|24.35|6
1672261500000|2022-12-28 21:05:00|25.76|24.36|25.75|24.35|25.76|24.36|25.7|24.3|20
1672261800000|2022-12-28 21:10:00|25.76|24.36|25.72|24.32|25.77|24.37|25.71|24.31|27
1672262100000|2022-12-28 21:15:00|25.73|24.33|25.74|24.34|25.75|24.35|25.73|24.33|6
1672262400000|2022-12-28 21:20:00|25.73|24.33|25.7|24.3|25.73|24.33|25.7|24.3|8
1672262700000|2022-12-28 21:25:00|25.69|24.29|25.51|24.11|25.69|24.29|25.41|24.01|190
1672263000000|2022-12-28 21:30:00|25.52|24.12|25.44|24.04|25.54|24.14|25.38|23.98|91
1672263300000|2022-12-28 21:35:00|25.45|24.05|25.49|24.09|25.49|24.09|25.43|24.03|35
1672263600000|2022-12-28 21:40:00|25.48|24.08|25.49|24.09|25.49|24.09|25.41|24.01|35
1672263900000|2022-12-28 21:45:00|25.48|24.08|25.52|24.12|25.52|24.12|25.47|24.07|13
1672264200000|2022-12-28 21:50:00|25.51|24.11|25.53|24.13|25.54|24.14|25.49|24.09|33
1672264500000|2022-12-28 21:55:00|25.52|24.12|25.52|24.12|25.53|24.13|25.5|24.1|13
1672264800000|2022-12-28 22:00:00|25.51|24.11|25.52|24.12|25.52|24.12|25.49|24.09|14
1672265100000|2022-12-28 22:05:00|25.53|24.13|25.43|24.03|25.54|24.14|25.41|24.01|25
1672265400000|2022-12-28 22:10:00|25.44|24.04|25.48|24.08|25.48|24.08|25.44|24.04|11
1672265700000|2022-12-28 22:15:00|25.47|24.07|25.48|24.08|25.48|24.08|25.45|24.05|10
1672266000000|2022-12-28 22:20:00|25.47|24.07|25.47|24.07|25.47|24.07|25.47|24.07|1
1672266300000|2022-12-28 22:25:00|25.48|24.08|25.47|24.07|25.48|24.08|25.47|24.07|2
1672266600000|2022-12-28 22:30:00|25.46|24.06|25.52|24.12|25.52|24.12|25.45|24.05|9
1672266900000|2022-12-28 22:35:00|25.51|24.11|25.51|24.11|25.51|24.11|25.5|24.1|3
1672267200000|2022-12-28 22:40:00|25.52|24.12|25.5|24.1|25.52|24.12|25.5|24.1|5
1672267500000|2022-12-28 22:45:00|25.51|24.11|25.52|24.12|25.52|24.12|25.51|24.11|2
1672267800000|2022-12-28 22:50:00|25.53|24.13|25.52|24.12|25.53|24.13|25.52|24.12|6
1672268100000|2022-12-28 22:55:00|25.53|24.13|25.53|24.13|25.53|24.13|25.53|24.13|1
1672268400000|2022-12-28 23:00:00|25.54|24.14|25.53|24.13|25.55|24.15|25.51|24.11|16
1672268700000|2022-12-28 23:05:00|25.54|24.14|25.56|24.16|25.56|24.16|25.54|24.14|7
1672269000000|2022-12-28 23:10:00|25.55|24.15|25.56|24.16|25.56|24.16|25.55|24.15|12
1672269300000|2022-12-28 23:15:00|25.55|24.15|25.56|24.16|25.56|24.16|25.55|24.15|8
1672269600000|2022-12-28 23:20:00|25.55|24.15|25.54|24.14|25.55|24.15|25.52|24.12|12
1672269900000|2022-12-28 23:25:00|25.53|24.13|25.52|24.12|25.54|24.14|25.52|24.12|8
1672270200000|2022-12-28 23:30:00|25.53|24.13|25.56|24.16|25.57|24.17|25.53|24.13|19
1672270500000|2022-12-28 23:35:00|25.55|24.15|25.55|24.15|25.58|24.18|25.54|24.14|10
1672270800000|2022-12-28 23:40:00|25.52|24.12|25.54|24.14|25.54|24.14|25.5|24.1|7
1672271100000|2022-12-28 23:45:00|25.53|24.13|25.51|24.11|25.53|24.13|25.51|24.11|3
1672271400000|2022-12-28 23:50:00|25.52|24.12|25.5|24.1|25.52|24.12|25.5|24.1|3
1672271700000|2022-12-28 23:55:00|25.51|24.11|25.52|24.12|25.52|24.12|25.51|24.11|4
1672272000000|2022-12-29 00:00:00|25.51|24.11|25.5|24.1|25.52|24.12|25.47|24.07|20
1672272300000|2022-12-29 00:05:00|25.49|24.09|25.48|24.08|25.5|24.1|25.48|24.08|12
1672272600000|2022-12-29 00:10:00|25.47|24.07|25.42|24.02|25.47|24.07|25.41|24.01|12
1672272900000|2022-12-29 00:15:00|25.43|24.03|25.24|23.84|25.43|24.03|25.16|23.76|109
1672273200000|2022-12-29 00:20:00|25.25|23.85|25.17|23.77|25.26|23.86|25.09|23.69|76
1672273500000|2022-12-29 00:25:00|25.18|23.78|25.16|23.76|25.2|23.8|25.14|23.74|37
1672273800000|2022-12-29 00:30:00|25.17|23.77|25.26|23.86|25.27|23.87|25.15|23.75|32
1672274100000|2022-12-29 00:35:00|25.24|23.84|25.31|23.91|25.33|23.93|25.24|23.84|30
1672274400000|2022-12-29 00:40:00|25.32|23.92|25.3|23.9|25.32|23.92|25.27|23.87|17
1672274700000|2022-12-29 00:45:00|25.31|23.91|25.33|23.93|25.34|23.94|25.3|23.9|14
1672275000000|2022-12-29 00:50:00|25.34|23.94|25.35|23.95|25.37|23.97|25.34|23.94|18
1672275300000|2022-12-29 00:55:00|25.36|23.96|25.35|23.95|25.38|23.98|25.34|23.94|11
1672275600000|2022-12-29 01:00:00|25.36|23.96|25.36|23.96|25.37|23.97|25.35|23.95|11
1672275900000|2022-12-29 01:05:00|25.35|23.95|25.34|23.94|25.35|23.95|25.34|23.94|4
1672276200000|2022-12-29 01:10:00|25.33|23.93|25.3|23.9|25.34|23.94|25.3|23.9|18
1672276500000|2022-12-29 01:15:00|25.31|23.91|25.27|23.87|25.31|23.91|25.26|23.86|9
1672276800000|2022-12-29 01:20:00|25.26|23.86|25.24|23.84|25.27|23.87|25.23|23.83|15
1672277100000|2022-12-29 01:25:00|25.23|23.83|25.25|23.85|25.25|23.85|25.23|23.83|5
1672277400000|2022-12-29 01:30:00|25.26|23.86|25.27|23.87|25.28|23.88|25.26|23.86|6
1672277700000|2022-12-29 01:35:00|25.28|23.88|25.27|23.87|25.3|23.9|25.27|23.87|6
1672278000000|2022-12-29 01:40:00|25.28|23.88|25.28|23.88|25.3|23.9|25.28|23.88|7
1672278300000|2022-12-29 01:45:00|25.27|23.87|25.27|23.87|25.28|23.88|25.27|23.87|3
1672278600000|2022-12-29 01:50:00|25.26|23.86|25.21|23.81|25.26|23.86|25.21|23.81|6
1672278900000|2022-12-29 01:55:00|25.2|23.8|25.2|23.8|25.23|23.83|25.2|23.8|11
1672279200000|2022-12-29 02:00:00|25.19|23.79|25.14|23.74|25.19|23.79|25.14|23.74|6
1672279500000|2022-12-29 02:05:00|25.13|23.73|25.11|23.71|25.13|23.73|25.11|23.71|9
1672279800000|2022-12-29 02:10:00|25.1|23.7|25.09|23.69|25.1|23.7|25.05|23.65|22
1672280100000|2022-12-29 02:15:00|25.1|23.7|24.92|23.52|25.11|23.71|24.9|23.5|54
1672280400000|2022-12-29 02:20:00|24.93|23.53|24.92|23.52|25|23.6|24.9|23.5|64
1672280700000|2022-12-29 02:25:00|24.91|23.51|24.94|23.54|24.98|23.58|24.9|23.5|50
1672281000000|2022-12-29 02:30:00|24.95|23.55|25.12|23.72|25.12|23.72|24.94|23.54|42
1672281300000|2022-12-29 02:35:00|25.11|23.71|25.14|23.74|25.14|23.74|25.06|23.66|26
1672281600000|2022-12-29 02:40:00|25.15|23.75|25.14|23.74|25.17|23.77|25.14|23.74|16
1672281900000|2022-12-29 02:45:00|25.15|23.75|25.18|23.78|25.18|23.78|25.14|23.74|22
1672282200000|2022-12-29 02:50:00|25.17|23.77|25.15|23.75|25.17|23.77|25.14|23.74|11
1672282500000|2022-12-29 02:55:00|25.14|23.74|25.16|23.76|25.16|23.76|25.14|23.74|5
1672282800000|2022-12-29 03:00:00|25.17|23.77|25.17|23.77|25.18|23.78|25.16|23.76|5
1672283100000|2022-12-29 03:05:00|25.18|23.78|25.17|23.77|25.18|23.78|25.17|23.77|2
1672283400000|2022-12-29 03:10:00|25.16|23.76|25.16|23.76|25.17|23.77|25.16|23.76|3
1672283700000|2022-12-29 03:15:00|25.17|23.77|25.22|23.82|25.22|23.82|25.16|23.76|10
1672284000000|2022-12-29 03:20:00|25.21|23.81|25.2|23.8|25.22|23.82|25.2|23.8|4
1672284300000|2022-12-29 03:25:00|25.21|23.81|25.23|23.83|25.23|23.83|25.21|23.81|3
1672284600000|2022-12-29 03:30:00|25.24|23.84|25.21|23.81|25.27|23.87|25.2|23.8|15
1672284900000|2022-12-29 03:35:00|25.2|23.8|25.22|23.82|25.24|23.84|25.2|23.8|13
1672285200000|2022-12-29 03:40:00|25.23|23.83|25.23|23.83|25.24|23.84|25.22|23.82|19
1672285500000|2022-12-29 03:45:00|25.24|23.84|25.24|23.84|25.26|23.86|25.23|23.83|7
1672285800000|2022-12-29 03:50:00|25.25|23.85|25.27|23.87|25.28|23.88|25.25|23.85|9
1672286100000|2022-12-29 03:55:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|2
1672286400000|2022-12-29 04:00:00|25.28|23.88|25.24|23.84|25.28|23.88|25.24|23.84|11
1672286700000|2022-12-29 04:05:00|25.23|23.83|25.2|23.8|25.23|23.83|25.19|23.79|12
1672287000000|2022-12-29 04:10:00|25.21|23.81|25.24|23.84|25.24|23.84|25.21|23.81|4
1672287300000|2022-12-29 04:15:00|25.23|23.83|25.21|23.81|25.23|23.83|25.21|23.81|3
1672287600000|2022-12-29 04:20:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|2
1672287900000|2022-12-29 04:25:00|25.24|23.84|25.25|23.85|25.27|23.87|25.24|23.84|14
1672288200000|2022-12-29 04:30:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|4
1672288500000|2022-12-29 04:35:00|25.22|23.82|25.22|23.82|25.22|23.82|25.21|23.81|3
1672288800000|2022-12-29 04:40:00|25.24|23.84|25.25|23.85|25.26|23.86|25.24|23.84|6
1672289100000|2022-12-29 04:45:00|25.26|23.86|25.29|23.89|25.29|23.89|25.26|23.86|10
1672289400000|2022-12-29 04:50:00|25.3|23.9|25.28|23.88|25.32|23.92|25.28|23.88|21
1672289700000|2022-12-29 04:55:00|25.29|23.89|25.29|23.89|25.31|23.91|25.29|23.89|5
1672290000000|2022-12-29 05:00:00|25.28|23.88|25.25|23.85|25.3|23.9|25.25|23.85|10
1672290300000|2022-12-29 05:05:00|25.26|23.86|25.25|23.85|25.27|23.87|25.24|23.84|8
1672290600000|2022-12-29 05:10:00|25.26|23.86|25.23|23.83|25.26|23.86|25.21|23.81|10
1672290900000|2022-12-29 05:15:00|25.24|23.84|25.21|23.81|25.24|23.84|25.2|23.8|6
1672291200000|2022-12-29 05:20:00|25.22|23.82|25.24|23.84|25.24|23.84|25.22|23.82|3
1672291500000|2022-12-29 05:25:00|25.23|23.83|25.23|23.83|25.23|23.83|25.23|23.83|1
1672291800000|2022-12-29 05:30:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|2
1672292100000|2022-12-29 05:35:00|25.24|23.84|25.22|23.82|25.24|23.84|25.21|23.81|5
1672292400000|2022-12-29 05:40:00|25.23|23.83|25.22|23.82|25.24|23.84|25.22|23.82|4
1672292700000|2022-12-29 05:45:00|25.23|23.83|25.25|23.85|25.26|23.86|25.23|23.83|6
1672293000000|2022-12-29 05:50:00|25.26|23.86|25.29|23.89|25.29|23.89|25.26|23.86|6
1672293300000|2022-12-29 05:55:00|25.28|23.88|25.26|23.86|25.28|23.88|25.26|23.86|7
1672293600000|2022-12-29 06:00:00|25.25|23.85|25.25|23.85|25.28|23.88|25.24|23.84|13
1672293900000|2022-12-29 06:05:00|25.26|23.86|25.25|23.85|25.27|23.87|25.25|23.85|6
1672294200000|2022-12-29 06:10:00|25.24|23.84|25.24|23.84|25.24|23.84|25.21|23.81|15
1672294800000|2022-12-29 06:20:00|25.25|23.85|25.25|23.85|25.25|23.85|25.25|23.85|1
1672295100000|2022-12-29 06:25:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|3
1672295400000|2022-12-29 06:30:00|25.25|23.85|25.25|23.85|25.25|23.85|25.24|23.84|3
1672295700000|2022-12-29 06:35:00|25.26|23.86|25.26|23.86|25.27|23.87|25.26|23.86|5
1672296000000|2022-12-29 06:40:00|25.25|23.85|25.25|23.85|25.26|23.86|25.24|23.84|7
1672296300000|2022-12-29 06:45:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|5
1672296600000|2022-12-29 06:50:00|25.25|23.85|25.23|23.83|25.26|23.86|25.23|23.83|14
1672296900000|2022-12-29 06:55:00|25.24|23.84|25.23|23.83|25.24|23.84|25.22|23.82|8
1672297200000|2022-12-29 07:00:00|25.22|23.82|25.24|23.84|25.24|23.84|25.22|23.82|5
1672297500000|2022-12-29 07:05:00|25.25|23.85|25.24|23.84|25.25|23.85|25.23|23.83|5
1672297800000|2022-12-29 07:10:00|25.23|23.83|25.18|23.78|25.23|23.83|25.17|23.77|20
1672298100000|2022-12-29 07:15:00|25.19|23.79|25.18|23.78|25.19|23.79|25.16|23.76|10
1672298400000|2022-12-29 07:20:00|25.19|23.79|25.17|23.77|25.19|23.79|25.16|23.76|7
1672298700000|2022-12-29 07:25:00|25.16|23.76|25.13|23.73|25.17|23.77|25.12|23.72|8
1672299000000|2022-12-29 07:30:00|25.12|23.72|25.13|23.73|25.13|23.73|25.11|23.71|4
1672299300000|2022-12-29 07:35:00|25.14|23.74|25.19|23.79|25.2|23.8|25.14|23.74|14
1672299600000|2022-12-29 07:40:00|25.18|23.78|25.18|23.78|25.19|23.79|25.17|23.77|7
1672299900000|2022-12-29 07:45:00|25.19|23.79|25.2|23.8|25.2|23.8|25.19|23.79|2
1672300200000|2022-12-29 07:50:00|25.21|23.81|25.22|23.82|25.24|23.84|25.21|23.81|8
1672300500000|2022-12-29 07:55:00|25.23|23.83|25.22|23.82|25.23|23.83|25.22|23.82|2
1672300800000|2022-12-29 08:00:00|25.21|23.81|25.21|23.81|25.23|23.83|25.21|23.81|9
1672301100000|2022-12-29 08:05:00|25.22|23.82|25.19|23.79|25.23|23.83|25.19|23.79|6
1672301400000|2022-12-29 08:10:00|25.2|23.8|25.2|23.8|25.22|23.82|25.2|23.8|9
1672301700000|2022-12-29 08:15:00|25.19|23.79|25.16|23.76|25.19|23.79|25.14|23.74|17
1672302000000|2022-12-29 08:20:00|25.15|23.75|25.14|23.74|25.15|23.75|25.13|23.73|12
1672302300000|2022-12-29 08:25:00|25.15|23.75|25.17|23.77|25.17|23.77|25.15|23.75|5
1672302600000|2022-12-29 08:30:00|25.18|23.78|25.16|23.76|25.18|23.78|25.14|23.74|10
1672302900000|2022-12-29 08:35:00|25.15|23.75|25.1|23.7|25.17|23.77|25.1|23.7|12
1672303200000|2022-12-29 08:40:00|25.09|23.69|25.06|23.66|25.1|23.7|25.03|23.63|34
1672303500000|2022-12-29 08:45:00|25.05|23.65|25.09|23.69|25.1|23.7|25.04|23.64|13
1672303800000|2022-12-29 08:50:00|25.1|23.7|25.11|23.71|25.13|23.73|25.1|23.7|8
1672304100000|2022-12-29 08:55:00|25.12|23.72|25.09|23.69|25.12|23.72|25.06|23.66|14
1672304400000|2022-12-29 09:00:00|25.08|23.68|25.09|23.69|25.09|23.69|25.05|23.65|18
1672304700000|2022-12-29 09:05:00|25.1|23.7|25.12|23.72|25.12|23.72|25.1|23.7|9
1672305000000|2022-12-29 09:10:00|25.13|23.73|25.14|23.74|25.14|23.74|25.11|23.71|8
1672305300000|2022-12-29 09:15:00|25.13|23.73|25.15|23.75|25.15|23.75|25.13|23.73|9
1672305600000|2022-12-29 09:20:00|25.14|23.74|25.19|23.79|25.23|23.83|25.14|23.74|28
1672305900000|2022-12-29 09:25:00|25.2|23.8|25.16|23.76|25.21|23.81|25.16|23.76|17
1672306200000|2022-12-29 09:30:00|25.17|23.77|25.15|23.75|25.19|23.79|25.15|23.75|11
1672306500000|2022-12-29 09:35:00|25.16|23.76|25.16|23.76|25.17|23.77|25.16|23.76|9
1672306800000|2022-12-29 09:40:00|25.15|23.75|25.13|23.73|25.15|23.75|25.12|23.72|7
1672307100000|2022-12-29 09:45:00|25.14|23.74|25.18|23.78|25.18|23.78|25.14|23.74|11
1672307400000|2022-12-29 09:50:00|25.19|23.79|25.22|23.82|25.22|23.82|25.19|23.79|6
1672308000000|2022-12-29 10:00:00|25.23|23.83|25.22|23.82|25.23|23.83|25.22|23.82|2
1672308300000|2022-12-29 10:05:00|25.21|23.81|25.24|23.84|25.24|23.84|25.21|23.81|4
1672308600000|2022-12-29 10:10:00|25.23|23.83|25.22|23.82|25.24|23.84|25.22|23.82|4
1672308900000|2022-12-29 10:15:00|25.21|23.81|25.24|23.84|25.24|23.84|25.21|23.81|3
1672309200000|2022-12-29 10:20:00|25.25|23.85|25.24|23.84|25.26|23.86|25.24|23.84|4
1672309500000|2022-12-29 10:25:00|25.25|23.85|25.25|23.85|25.25|23.85|25.25|23.85|1
1672310100000|2022-12-29 10:35:00|25.26|23.86|25.26|23.86|25.26|23.86|25.26|23.86|1
1672310400000|2022-12-29 10:40:00|25.27|23.87|25.28|23.88|25.3|23.9|25.27|23.87|10
1672310700000|2022-12-29 10:45:00|25.29|23.89|25.32|23.92|25.32|23.92|25.29|23.89|8
1672311000000|2022-12-29 10:50:00|25.31|23.91|25.32|23.92|25.36|23.96|25.31|23.91|12
1672311300000|2022-12-29 10:55:00|25.33|23.93|25.32|23.92|25.33|23.93|25.31|23.91|10
1672311600000|2022-12-29 11:00:00|25.33|23.93|25.3|23.9|25.34|23.94|25.29|23.89|10
1672311900000|2022-12-29 11:05:00|25.31|23.91|25.31|23.91|25.31|23.91|25.31|23.91|1
1672312200000|2022-12-29 11:10:00|25.32|23.92|25.33|23.93|25.35|23.95|25.32|23.92|12
1672312500000|2022-12-29 11:15:00|25.32|23.92|25.29|23.89|25.32|23.92|25.29|23.89|4
1672312800000|2022-12-29 11:20:00|25.3|23.9|25.29|23.89|25.3|23.9|25.28|23.88|4
1672313100000|2022-12-29 11:25:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|6
1672313400000|2022-12-29 11:30:00|25.3|23.9|25.28|23.88|25.3|23.9|25.28|23.88|3
1672313700000|2022-12-29 11:35:00|25.29|23.89|25.29|23.89|25.3|23.9|25.29|23.89|3
1672314000000|2022-12-29 11:40:00|25.3|23.9|25.3|23.9|25.31|23.91|25.3|23.9|3
1672314300000|2022-12-29 11:45:00|25.31|23.91|25.31|23.91|25.31|23.91|25.29|23.89|5
1672314600000|2022-12-29 11:50:00|25.3|23.9|25.3|23.9|25.3|23.9|25.3|23.9|1
1672314900000|2022-12-29 11:55:00|25.29|23.89|25.26|23.86|25.29|23.89|25.26|23.86|6
1672315200000|2022-12-29 12:00:00|25.27|23.87|25.3|23.9|25.3|23.9|25.27|23.87|10
1672315500000|2022-12-29 12:05:00|25.31|23.91|25.27|23.87|25.31|23.91|25.27|23.87|9
1672315800000|2022-12-29 12:10:00|25.28|23.88|25.26|23.86|25.28|23.88|25.26|23.86|3
1672316100000|2022-12-29 12:15:00|25.25|23.85|25.25|23.85|25.25|23.85|25.25|23.85|1
1672316400000|2022-12-29 12:20:00|25.24|23.84|25.24|23.84|25.25|23.85|25.23|23.83|11
1672316700000|2022-12-29 12:25:00|25.25|23.85|25.23|23.83|25.25|23.85|25.23|23.83|3
1672317000000|2022-12-29 12:30:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|2
1672317300000|2022-12-29 12:35:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|2
1672317600000|2022-12-29 12:40:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|3
1672317900000|2022-12-29 12:45:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|4
1672318200000|2022-12-29 12:50:00|25.27|23.87|25.23|23.83|25.27|23.87|25.23|23.83|4
1672318500000|2022-12-29 12:55:00|25.24|23.84|25.24|23.84|25.24|23.84|25.24|23.84|1
1672318800000|2022-12-29 13:00:00|25.23|23.83|25.23|23.83|25.23|23.83|25.23|23.83|1
1672319100000|2022-12-29 13:05:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|4
1672319400000|2022-12-29 13:10:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|4
1672319700000|2022-12-29 13:15:00|25.24|23.84|25.24|23.84|25.24|23.84|25.24|23.84|1
1672320000000|2022-12-29 13:20:00|25.23|23.83|25.25|23.85|25.25|23.85|25.21|23.81|6
1672320300000|2022-12-29 13:25:00|25.26|23.86|25.23|23.83|25.27|23.87|25.23|23.83|16
1672320600000|2022-12-29 13:30:00|25.24|23.84|25.24|23.84|25.28|23.88|25.16|23.76|49
1672320900000|2022-12-29 13:35:00|25.25|23.85|25.26|23.86|25.28|23.88|25.25|23.85|18
1672321200000|2022-12-29 13:40:00|25.25|23.85|25.3|23.9|25.3|23.9|25.25|23.85|16
1672321500000|2022-12-29 13:45:00|25.29|23.89|25.27|23.87|25.31|23.91|25.27|23.87|15
1672321800000|2022-12-29 13:50:00|25.26|23.86|25.26|23.86|25.26|23.86|25.25|23.85|3
1672322100000|2022-12-29 13:55:00|25.25|23.85|25.27|23.87|25.27|23.87|25.25|23.85|9
1672322400000|2022-12-29 14:00:00|25.26|23.86|25.25|23.85|25.27|23.87|25.24|23.84|6
1672322700000|2022-12-29 14:05:00|25.24|23.84|25.24|23.84|25.24|23.84|25.23|23.83|3
1672323000000|2022-12-29 14:10:00|25.25|23.85|25.23|23.83|25.25|23.85|25.23|23.83|3
1672323300000|2022-12-29 14:15:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|3
1672323600000|2022-12-29 14:20:00|25.27|23.87|25.28|23.88|25.29|23.89|25.25|23.85|10
1672323900000|2022-12-29 14:25:00|25.27|23.87|25.27|23.87|25.27|23.87|25.27|23.87|1
1672324200000|2022-12-29 14:30:00|25.26|23.86|25.3|23.9|25.34|23.94|25.24|23.84|41
1672324500000|2022-12-29 14:35:00|25.31|23.91|25.31|23.91|25.31|23.91|25.29|23.89|17
1672324800000|2022-12-29 14:40:00|25.32|23.92|25.29|23.89|25.34|23.94|25.29|23.89|16
1672325100000|2022-12-29 14:45:00|25.3|23.9|25.27|23.87|25.3|23.9|25.27|23.87|10
1672325400000|2022-12-29 14:50:00|25.28|23.88|25.25|23.85|25.28|23.88|25.25|23.85|10
1672325700000|2022-12-29 14:55:00|25.24|23.84|25.25|23.85|25.26|23.86|25.24|23.84|6
1672326000000|2022-12-29 15:00:00|25.26|23.86|25.33|23.93|25.34|23.94|25.26|23.86|28
1672326300000|2022-12-29 15:05:00|25.32|23.92|25.32|23.92|25.33|23.93|25.3|23.9|29
1672326600000|2022-12-29 15:10:00|25.33|23.93|25.34|23.94|25.34|23.94|25.32|23.92|14
1672326900000|2022-12-29 15:15:00|25.35|23.95|25.33|23.93|25.35|23.95|25.33|23.93|9
1672327200000|2022-12-29 15:20:00|25.34|23.94|25.33|23.93|25.34|23.94|25.32|23.92|8
1672327500000|2022-12-29 15:25:00|25.32|23.92|25.32|23.92|25.33|23.93|25.32|23.92|3
1672327800000|2022-12-29 15:30:00|25.33|23.93|25.31|23.91|25.33|23.93|25.3|23.9|7
1672328100000|2022-12-29 15:35:00|25.3|23.9|25.32|23.92|25.32|23.92|25.3|23.9|5
1672328400000|2022-12-29 15:40:00|25.31|23.91|25.32|23.92|25.33|23.93|25.31|23.91|6
1672328700000|2022-12-29 15:45:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|3
1672329000000|2022-12-29 15:50:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|2
1672329300000|2022-12-29 15:55:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|6
1672329600000|2022-12-29 16:00:00|25.3|23.9|25.28|23.88|25.3|23.9|25.28|23.88|3
1672329900000|2022-12-29 16:05:00|25.27|23.87|25.27|23.87|25.28|23.88|25.26|23.86|9
1672330200000|2022-12-29 16:10:00|25.26|23.86|25.26|23.86|25.27|23.87|25.25|23.85|7
1672330500000|2022-12-29 16:15:00|25.27|23.87|25.27|23.87|25.27|23.87|25.26|23.86|3
1672330800000|2022-12-29 16:20:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|2
1672331100000|2022-12-29 16:25:00|25.28|23.88|25.29|23.89|25.29|23.89|25.27|23.87|4
1672331400000|2022-12-29 16:30:00|25.3|23.9|25.32|23.92|25.32|23.92|25.29|23.89|5
1672331700000|2022-12-29 16:35:00|25.31|23.91|25.3|23.9|25.32|23.92|25.3|23.9|4
1672332000000|2022-12-29 16:40:00|25.31|23.91|25.29|23.89|25.31|23.91|25.29|23.89|3
1672332300000|2022-12-29 16:45:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|4
1672332600000|2022-12-29 16:50:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|4
1672332900000|2022-12-29 16:55:00|25.3|23.9|25.28|23.88|25.3|23.9|25.27|23.87|7
1672333200000|2022-12-29 17:00:00|25.27|23.87|25.27|23.87|25.28|23.88|25.27|23.87|5
1672333500000|2022-12-29 17:05:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|2
1672333800000|2022-12-29 17:10:00|25.28|23.88|25.28|23.88|25.29|23.89|25.28|23.88|3
1672334100000|2022-12-29 17:15:00|25.27|23.87|25.3|23.9|25.3|23.9|25.27|23.87|4
1672334400000|2022-12-29 17:20:00|25.29|23.89|25.27|23.87|25.3|23.9|25.27|23.87|7
1672334700000|2022-12-29 17:25:00|25.26|23.86|25.23|23.83|25.27|23.87|25.23|23.83|5
1672335000000|2022-12-29 17:30:00|25.21|23.81|25.2|23.8|25.23|23.83|25.2|23.8|10
1672335300000|2022-12-29 17:35:00|25.19|23.79|25.18|23.78|25.2|23.8|25.15|23.75|28
1672335600000|2022-12-29 17:40:00|25.17|23.77|25.2|23.8|25.2|23.8|25.17|23.77|4
1672335900000|2022-12-29 17:45:00|25.19|23.79|25.17|23.77|25.19|23.79|25.17|23.77|3
1672336200000|2022-12-29 17:50:00|25.18|23.78|25.19|23.79|25.19|23.79|25.18|23.78|2
1672336500000|2022-12-29 17:55:00|25.18|23.78|25.17|23.77|25.18|23.78|25.16|23.76|6
1672336800000|2022-12-29 18:00:00|25.16|23.76|25.16|23.76|25.17|23.77|25.16|23.76|3
1672337100000|2022-12-29 18:05:00|25.17|23.77|25.16|23.76|25.17|23.77|25.15|23.75|12
1672337400000|2022-12-29 18:10:00|25.17|23.77|25.17|23.77|25.17|23.77|25.17|23.77|1
1672337700000|2022-12-29 18:15:00|25.16|23.76|25.17|23.77|25.19|23.79|25.14|23.74|10
1672338000000|2022-12-29 18:20:00|25.18|23.78|25.18|23.78|25.19|23.79|25.18|23.78|3
1672338300000|2022-12-29 18:25:00|25.19|23.79|25.19|23.79|25.19|23.79|25.19|23.79|1
1672338600000|2022-12-29 18:30:00|25.18|23.78|25.17|23.77|25.18|23.78|25.16|23.76|4
1672338900000|2022-12-29 18:35:00|25.16|23.76|25.17|23.77|25.17|23.77|25.16|23.76|4
1672339200000|2022-12-29 18:40:00|25.18|23.78|25.18|23.78|25.19|23.79|25.18|23.78|3
1672339500000|2022-12-29 18:45:00|25.19|23.79|25.17|23.77|25.19|23.79|25.17|23.77|3
1672339800000|2022-12-29 18:50:00|25.18|23.78|25.17|23.77|25.18|23.78|25.16|23.76|6
1672340100000|2022-12-29 18:55:00|25.18|23.78|25.21|23.81|25.21|23.81|25.18|23.78|4
1672340400000|2022-12-29 19:00:00|25.2|23.8|25.23|23.83|25.23|23.83|25.2|23.8|6
1672340700000|2022-12-29 19:05:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|2
1672341000000|2022-12-29 19:10:00|25.22|23.82|25.24|23.84|25.26|23.86|25.22|23.82|7
1672341300000|2022-12-29 19:15:00|25.23|23.83|25.21|23.81|25.23|23.83|25.18|23.78|9
1672341600000|2022-12-29 19:20:00|25.2|23.8|25.08|23.68|25.2|23.8|25.05|23.65|41
1672341900000|2022-12-29 19:25:00|25.09|23.69|25.07|23.67|25.13|23.73|25.05|23.65|29
1672342200000|2022-12-29 19:30:00|25.08|23.68|25.1|23.7|25.12|23.72|25.07|23.67|13
1672342500000|2022-12-29 19:35:00|25.09|23.69|25.09|23.69|25.1|23.7|25.09|23.69|5
1672342800000|2022-12-29 19:40:00|25.1|23.7|25.07|23.67|25.11|23.71|25.07|23.67|8
1672343100000|2022-12-29 19:45:00|25.08|23.68|25.08|23.68|25.1|23.7|25.08|23.68|7
1672343400000|2022-12-29 19:50:00|25.07|23.67|25.03|23.63|25.08|23.68|24.96|23.56|60
1672343700000|2022-12-29 19:55:00|25.02|23.62|25.05|23.65|25.06|23.66|25.02|23.62|16
1672344000000|2022-12-29 20:00:00|25.04|23.64|25.07|23.67|25.07|23.67|25.03|23.63|13
1672344300000|2022-12-29 20:05:00|25.06|23.66|24.99|23.59|25.06|23.66|24.99|23.59|14
1672344600000|2022-12-29 20:10:00|24.98|23.58|25.04|23.64|25.04|23.64|24.98|23.58|25
1672344900000|2022-12-29 20:15:00|25.05|23.65|25.01|23.61|25.06|23.66|25.01|23.61|15
1672345200000|2022-12-29 20:20:00|25.02|23.62|24.95|23.55|25.02|23.62|24.91|23.51|76
1672345500000|2022-12-29 20:25:00|24.94|23.54|24.98|23.58|25.02|23.62|24.94|23.54|26
1672345800000|2022-12-29 20:30:00|24.97|23.57|24.93|23.53|25.01|23.61|24.93|23.53|37
1672346100000|2022-12-29 20:35:00|24.92|23.52|24.8|23.4|24.93|23.53|24.69|23.29|150
1672346400000|2022-12-29 20:40:00|24.81|23.41|24.83|23.43|24.85|23.45|24.77|23.37|49
1672346700000|2022-12-29 20:45:00|24.82|23.42|24.9|23.5|24.91|23.51|24.82|23.42|27
1672347000000|2022-12-29 20:50:00|24.89|23.49|24.93|23.53|24.96|23.56|24.89|23.49|19
1672347300000|2022-12-29 20:55:00|24.92|23.52|24.92|23.52|24.95|23.55|24.92|23.52|15
1672347600000|2022-12-29 21:00:00|24.91|23.51|24.9|23.5|24.92|23.52|24.86|23.46|22
1672347900000|2022-12-29 21:05:00|24.89|23.49|24.92|23.52|24.92|23.52|24.87|23.47|18
1672348200000|2022-12-29 21:10:00|24.91|23.51|24.89|23.49|24.92|23.52|24.88|23.48|11
1672348500000|2022-12-29 21:15:00|24.88|23.48|24.87|23.47|24.88|23.48|24.86|23.46|6
1672348800000|2022-12-29 21:20:00|24.88|23.48|24.83|23.43|24.88|23.48|24.81|23.41|16
1672349100000|2022-12-29 21:25:00|24.84|23.44|24.87|23.47|24.87|23.47|24.83|23.43|14
1672349400000|2022-12-29 21:30:00|24.86|23.46|24.82|23.42|24.86|23.46|24.81|23.41|7
1672349700000|2022-12-29 21:35:00|24.81|23.41|24.84|23.44|24.85|23.45|24.81|23.41|20
1672350000000|2022-12-29 21:40:00|24.85|23.45|24.85|23.45|24.88|23.48|24.84|23.44|16
1672350300000|2022-12-29 21:45:00|24.84|23.44|24.86|23.46|24.86|23.46|24.84|23.44|7
1672350600000|2022-12-29 21:50:00|24.87|23.47|24.86|23.46|24.87|23.47|24.85|23.45|8
1672350900000|2022-12-29 21:55:00|24.85|23.45|24.82|23.42|24.87|23.47|24.81|23.41|16
1672351200000|2022-12-29 22:00:00|24.81|23.41|24.8|23.4|24.82|23.42|24.79|23.39|16
1672351500000|2022-12-29 22:05:00|24.79|23.39|24.8|23.4|24.81|23.41|24.79|23.39|4
1672351800000|2022-12-29 22:10:00|24.79|23.39|24.81|23.41|24.81|23.41|24.78|23.38|5
1672352100000|2022-12-29 22:15:00|24.82|23.42|24.8|23.4|24.82|23.42|24.78|23.38|7
1672352400000|2022-12-29 22:20:00|24.81|23.41|24.85|23.45|24.85|23.45|24.79|23.39|19
1672352700000|2022-12-29 22:25:00|24.86|23.46|24.88|23.48|24.88|23.48|24.86|23.46|3
1672353000000|2022-12-29 22:30:00|24.87|23.47|24.81|23.41|24.87|23.47|24.81|23.41|7
1672353300000|2022-12-29 22:35:00|24.8|23.4|25.01|23.61|25.03|23.63|24.8|23.4|61
1672353600000|2022-12-29 22:40:00|25|23.6|24.9|23.5|25.01|23.61|24.9|23.5|31
1672353900000|2022-12-29 22:45:00|24.91|23.51|24.97|23.57|24.97|23.57|24.91|23.51|12
1672354200000|2022-12-29 22:50:00|24.98|23.58|24.99|23.59|25.01|23.61|24.97|23.57|12
1672354500000|2022-12-29 22:55:00|25|23.6|24.95|23.55|25.02|23.62|24.94|23.54|16
1672354800000|2022-12-29 23:00:00|24.96|23.56|25.02|23.62|25.03|23.63|24.94|23.54|27
1672355100000|2022-12-29 23:05:00|25.01|23.61|25.03|23.63|25.06|23.66|25.01|23.61|19
1672355400000|2022-12-29 23:10:00|25.04|23.64|25.08|23.68|25.1|23.7|25.02|23.62|39
1672355700000|2022-12-29 23:15:00|25.09|23.69|25.05|23.65|25.1|23.7|25.04|23.64|21
1672356000000|2022-12-29 23:20:00|25.04|23.64|25.05|23.65|25.08|23.68|25.04|23.64|14
1672356300000|2022-12-29 23:25:00|25.06|23.66|25.06|23.66|25.09|23.69|25.05|23.65|15
1672356600000|2022-12-29 23:30:00|25.05|23.65|25.15|23.75|25.17|23.77|25.05|23.65|47
1672356900000|2022-12-29 23:35:00|25.16|23.76|25.12|23.72|25.16|23.76|25.1|23.7|29
1672357200000|2022-12-29 23:40:00|25.13|23.73|25.12|23.72|25.13|23.73|25.1|23.7|10
1672357500000|2022-12-29 23:45:00|25.11|23.71|25.09|23.69|25.12|23.72|25.07|23.67|19
1672357800000|2022-12-29 23:50:00|25.08|23.68|25.11|23.71|25.11|23.71|25.07|23.67|12
1672358100000|2022-12-29 23:55:00|25.1|23.7|25.09|23.69|25.12|23.72|25.09|23.69|18
1672358400000|2022-12-30 00:00:00|25.08|23.68|25.08|23.68|25.1|23.7|25.05|23.65|17
1672358700000|2022-12-30 00:05:00|25.09|23.69|25.12|23.72|25.12|23.72|25.08|23.68|10
1672359000000|2022-12-30 00:10:00|25.11|23.71|25.07|23.67|25.11|23.71|25.06|23.66|11
1672359300000|2022-12-30 00:15:00|25.08|23.68|25.08|23.68|25.09|23.69|25.07|23.67|9
1672359600000|2022-12-30 00:20:00|25.09|23.69|25.14|23.74|25.15|23.75|25.09|23.69|12
1672359900000|2022-12-30 00:25:00|25.15|23.75|25.19|23.79|25.19|23.79|25.15|23.75|25
1672360200000|2022-12-30 00:30:00|25.18|23.78|25.16|23.76|25.18|23.78|25.15|23.75|25
1672360500000|2022-12-30 00:35:00|25.15|23.75|25.17|23.77|25.19|23.79|25.15|23.75|23
1672360800000|2022-12-30 00:40:00|25.18|23.78|25.21|23.81|25.22|23.82|25.18|23.78|12
1672361100000|2022-12-30 00:45:00|25.22|23.82|25.21|23.81|25.22|23.82|25.2|23.8|6
1672361400000|2022-12-30 00:50:00|25.22|23.82|25.21|23.81|25.22|23.82|25.19|23.79|8
1672361700000|2022-12-30 00:55:00|25.2|23.8|25.2|23.8|25.22|23.82|25.19|23.79|7
1672362000000|2022-12-30 01:00:00|25.21|23.81|25.22|23.82|25.22|23.82|25.2|23.8|4
1672362300000|2022-12-30 01:05:00|25.21|23.81|25.21|23.81|25.22|23.82|25.19|23.79|7
1672362600000|2022-12-30 01:10:00|25.22|23.82|25.2|23.8|25.22|23.82|25.2|23.8|5
1672362900000|2022-12-30 01:15:00|25.21|23.81|25.19|23.79|25.22|23.82|25.19|23.79|7
1672363200000|2022-12-30 01:20:00|25.18|23.78|25.17|23.77|25.18|23.78|25.17|23.77|2
1672363500000|2022-12-30 01:25:00|25.18|23.78|25.15|23.75|25.19|23.79|25.15|23.75|6
1672363800000|2022-12-30 01:30:00|25.14|23.74|25.09|23.69|25.15|23.75|25.09|23.69|16
1672364100000|2022-12-30 01:35:00|25.1|23.7|25.04|23.64|25.1|23.7|25.04|23.64|19
1672364400000|2022-12-30 01:40:00|25.05|23.65|25.05|23.65|25.07|23.67|25.03|23.63|11
1672364700000|2022-12-30 01:45:00|25.06|23.66|25.06|23.66|25.07|23.67|25.05|23.65|5
1672365000000|2022-12-30 01:50:00|25.07|23.67|25.07|23.67|25.09|23.69|25.06|23.66|9
1672365300000|2022-12-30 01:55:00|25.08|23.68|25.06|23.66|25.08|23.68|25.05|23.65|7
1672365600000|2022-12-30 02:00:00|25.07|23.67|25.1|23.7|25.1|23.7|25.07|23.67|10
1672365900000|2022-12-30 02:05:00|25.11|23.71|25.1|23.7|25.11|23.71|25.08|23.68|10
1672366200000|2022-12-30 02:10:00|25.11|23.71|25.13|23.73|25.13|23.73|25.11|23.71|3
1672366500000|2022-12-30 02:15:00|25.14|23.74|25.08|23.68|25.14|23.74|25.08|23.68|13
1672366800000|2022-12-30 02:20:00|25.09|23.69|25.05|23.65|25.09|23.69|25.05|23.65|9
1672367100000|2022-12-30 02:25:00|25.06|23.66|25.07|23.67|25.09|23.69|25.06|23.66|8
1672367400000|2022-12-30 02:30:00|25.05|23.65|25.06|23.66|25.06|23.66|25.05|23.65|2
1672367700000|2022-12-30 02:35:00|25.07|23.67|25.1|23.7|25.12|23.72|25.07|23.67|10
1672368000000|2022-12-30 02:40:00|25.11|23.71|25.14|23.74|25.16|23.76|25.11|23.71|22
1672368300000|2022-12-30 02:45:00|25.15|23.75|25.16|23.76|25.17|23.77|25.15|23.75|4
1672368600000|2022-12-30 02:50:00|25.15|23.75|25.09|23.69|25.15|23.75|25.08|23.68|19
1672368900000|2022-12-30 02:55:00|25.08|23.68|25.12|23.72|25.12|23.72|25.07|23.67|7
1672369200000|2022-12-30 03:00:00|25.11|23.71|25.14|23.74|25.14|23.74|25.11|23.71|8
1672369500000|2022-12-30 03:05:00|25.13|23.73|25.16|23.76|25.2|23.8|25.13|23.73|15
1672369800000|2022-12-30 03:10:00|25.17|23.77|25.15|23.75|25.17|23.77|25.14|23.74|9
1672370100000|2022-12-30 03:15:00|25.14|23.74|25.13|23.73|25.16|23.76|25.13|23.73|6
1672370400000|2022-12-30 03:20:00|25.12|23.72|25.15|23.75|25.15|23.75|25.12|23.72|4
1672370700000|2022-12-30 03:25:00|25.14|23.74|25.14|23.74|25.14|23.74|25.13|23.73|9
1672371000000|2022-12-30 03:30:00|25.13|23.73|25.14|23.74|25.15|23.75|25.13|23.73|8
1672371300000|2022-12-30 03:35:00|25.15|23.75|25.14|23.74|25.15|23.75|25.14|23.74|2
1672371600000|2022-12-30 03:40:00|25.13|23.73|25.11|23.71|25.13|23.73|25.1|23.7|5
1672371900000|2022-12-30 03:45:00|25.12|23.72|25.11|23.71|25.12|23.72|25.11|23.71|2
1672372200000|2022-12-30 03:50:00|25.1|23.7|25.11|23.71|25.11|23.71|25.1|23.7|2
1672372500000|2022-12-30 03:55:00|25.12|23.72|25.11|23.71|25.12|23.72|25.11|23.71|2
1672372800000|2022-12-30 04:00:00|25.12|23.72|25.13|23.73|25.13|23.73|25.11|23.71|4
1672373100000|2022-12-30 04:05:00|25.12|23.72|25.13|23.73|25.13|23.73|25.11|23.71|6
1672373400000|2022-12-30 04:10:00|25.12|23.72|25.12|23.72|25.12|23.72|25.12|23.72|1
1672373700000|2022-12-30 04:15:00|25.11|23.71|25.12|23.72|25.12|23.72|25.11|23.71|2
1672374000000|2022-12-30 04:20:00|25.11|23.71|25.11|23.71|25.11|23.71|25.11|23.71|1
1672374300000|2022-12-30 04:25:00|25.12|23.72|25.15|23.75|25.17|23.77|25.12|23.72|10
1672374600000|2022-12-30 04:30:00|25.14|23.74|25.11|23.71|25.15|23.75|25.11|23.71|6
1672374900000|2022-12-30 04:35:00|25.12|23.72|25.14|23.74|25.14|23.74|25.11|23.71|5
1672375200000|2022-12-30 04:40:00|25.13|23.73|25.13|23.73|25.13|23.73|25.13|23.73|1
1672375500000|2022-12-30 04:45:00|25.14|23.74|25.14|23.74|25.14|23.74|25.14|23.74|1
1672375800000|2022-12-30 04:50:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|2
1672376100000|2022-12-30 04:55:00|25.15|23.75|25.13|23.73|25.15|23.75|25.13|23.73|3
1672376400000|2022-12-30 05:00:00|25.12|23.72|25.09|23.69|25.13|23.73|25.09|23.69|9
1672376700000|2022-12-30 05:05:00|25.1|23.7|25.08|23.68|25.11|23.71|25.08|23.68|5
1672377000000|2022-12-30 05:10:00|25.07|23.67|25.07|23.67|25.08|23.68|25.07|23.67|3
1672377300000|2022-12-30 05:15:00|25.08|23.68|25.06|23.66|25.08|23.68|25.06|23.66|3
1672377600000|2022-12-30 05:20:00|25.07|23.67|25.08|23.68|25.08|23.68|25.06|23.66|4
1672377900000|2022-12-30 05:25:00|25.09|23.69|25.08|23.68|25.1|23.7|25.07|23.67|10
1672378200000|2022-12-30 05:30:00|25.07|23.67|25.06|23.66|25.07|23.67|25.06|23.66|4
1672378500000|2022-12-30 05:35:00|25.05|23.65|25.04|23.64|25.07|23.67|25.04|23.64|8
1672378800000|2022-12-30 05:40:00|25.03|23.63|25.05|23.65|25.05|23.65|25.02|23.62|7
1672379100000|2022-12-30 05:45:00|25.06|23.66|25.01|23.61|25.06|23.66|25.01|23.61|8
1672379400000|2022-12-30 05:50:00|25|23.6|24.96|23.56|25|23.6|24.9|23.5|51
1672379700000|2022-12-30 05:55:00|24.95|23.55|24.96|23.56|24.97|23.57|24.94|23.54|8
1672380000000|2022-12-30 06:00:00|24.95|23.55|24.9|23.5|24.95|23.55|24.88|23.48|24
1672380300000|2022-12-30 06:05:00|24.91|23.51|24.96|23.56|24.96|23.56|24.9|23.5|18
1672380600000|2022-12-30 06:10:00|24.95|23.55|24.93|23.53|24.96|23.56|24.93|23.53|5
1672380900000|2022-12-30 06:15:00|24.94|23.54|24.93|23.53|24.95|23.55|24.93|23.53|6
1672381200000|2022-12-30 06:20:00|24.94|23.54|24.92|23.52|24.94|23.54|24.92|23.52|5
1672381500000|2022-12-30 06:25:00|24.93|23.53|24.95|23.55|24.95|23.55|24.93|23.53|3
1672381800000|2022-12-30 06:30:00|24.94|23.54|24.95|23.55|24.95|23.55|24.93|23.53|4
1672382100000|2022-12-30 06:35:00|24.94|23.54|24.95|23.55|24.95|23.55|24.93|23.53|4
1672382400000|2022-12-30 06:40:00|24.96|23.56|24.93|23.53|24.96|23.56|24.93|23.53|4
1672382700000|2022-12-30 06:45:00|24.92|23.52|24.95|23.55|24.96|23.56|24.92|23.52|12
1672383000000|2022-12-30 06:50:00|24.94|23.54|24.93|23.53|24.94|23.54|24.91|23.51|8
1672383300000|2022-12-30 06:55:00|24.92|23.52|24.93|23.53|24.94|23.54|24.92|23.52|10
1672383600000|2022-12-30 07:00:00|24.94|23.54|24.92|23.52|24.94|23.54|24.9|23.5|8
1672383900000|2022-12-30 07:05:00|24.91|23.51|24.86|23.46|24.91|23.51|24.85|23.45|18
1672384200000|2022-12-30 07:10:00|24.87|23.47|24.85|23.45|24.88|23.48|24.85|23.45|7
1672384500000|2022-12-30 07:15:00|24.86|23.46|24.83|23.43|24.86|23.46|24.83|23.43|4
1672384800000|2022-12-30 07:20:00|24.82|23.42|24.69|23.29|24.83|23.43|24.65|23.25|74
1672385100000|2022-12-30 07:25:00|24.7|23.3|24.71|23.31|24.74|23.34|24.62|23.22|105
1672385400000|2022-12-30 07:30:00|24.7|23.3|24.74|23.34|24.75|23.35|24.63|23.23|47
1672385700000|2022-12-30 07:35:00|24.73|23.33|24.74|23.34|24.74|23.34|24.71|23.31|22
1672386000000|2022-12-30 07:40:00|24.76|23.36|24.72|23.32|24.76|23.36|24.72|23.32|10
1672386300000|2022-12-30 07:45:00|24.73|23.33|24.75|23.35|24.78|23.38|24.72|23.32|35
1672386600000|2022-12-30 07:50:00|24.76|23.36|24.75|23.35|24.76|23.36|24.74|23.34|12
1672386900000|2022-12-30 07:55:00|24.74|23.34|24.74|23.34|24.77|23.37|24.74|23.34|15
1672387200000|2022-12-30 08:00:00|24.75|23.35|24.79|23.39|24.8|23.4|24.73|23.33|13
1672387500000|2022-12-30 08:05:00|24.78|23.38|24.78|23.38|24.79|23.39|24.77|23.37|11
1672387800000|2022-12-30 08:10:00|24.77|23.37|24.79|23.39|24.8|23.4|24.77|23.37|5
1672388100000|2022-12-30 08:15:00|24.78|23.38|24.77|23.37|24.78|23.38|24.75|23.35|14
1672388400000|2022-12-30 08:20:00|24.76|23.36|24.76|23.36|24.76|23.36|24.75|23.35|3
1672388700000|2022-12-30 08:25:00|24.75|23.35|24.78|23.38|24.78|23.38|24.75|23.35|10
1672389000000|2022-12-30 08:30:00|24.77|23.37|24.77|23.37|24.78|23.38|24.76|23.36|9
1672389300000|2022-12-30 08:35:00|24.76|23.36|24.77|23.37|24.77|23.37|24.76|23.36|42
1672389600000|2022-12-30 08:40:00|24.76|23.36|24.8|23.4|24.8|23.4|24.74|23.34|9
1672389900000|2022-12-30 08:45:00|24.81|23.41|24.83|23.43|24.83|23.43|24.8|23.4|9
1672390200000|2022-12-30 08:50:00|24.82|23.42|24.83|23.43|24.84|23.44|24.82|23.42|8
1672390500000|2022-12-30 08:55:00|24.84|23.44|24.81|23.41|24.84|23.44|24.81|23.41|10
1672390800000|2022-12-30 09:00:00|24.82|23.42|24.82|23.42|24.83|23.43|24.81|23.41|5
1672391100000|2022-12-30 09:05:00|24.83|23.43|24.85|23.45|24.85|23.45|24.83|23.43|3
1672391700000|2022-12-30 09:15:00|24.86|23.46|24.86|23.46|24.87|23.47|24.85|23.45|5
1672392000000|2022-12-30 09:20:00|24.87|23.47|24.88|23.48|24.91|23.51|24.87|23.47|14
1672392300000|2022-12-30 09:25:00|24.87|23.47|24.86|23.46|24.88|23.48|24.85|23.45|10
1672392600000|2022-12-30 09:30:00|24.85|23.45|24.85|23.45|24.85|23.45|24.85|23.45|1
1672392900000|2022-12-30 09:35:00|24.86|23.46|24.85|23.45|24.86|23.46|24.85|23.45|2
1672393200000|2022-12-30 09:40:00|24.86|23.46|24.87|23.47|24.87|23.47|24.86|23.46|12
1672393500000|2022-12-30 09:45:00|24.86|23.46|24.86|23.46|24.87|23.47|24.85|23.45|5
1672393800000|2022-12-30 09:50:00|24.85|23.45|24.88|23.48|24.89|23.49|24.84|23.44|8
1672394100000|2022-12-30 09:55:00|24.89|23.49|24.88|23.48|24.89|23.49|24.87|23.47|8
1672394400000|2022-12-30 10:00:00|24.89|23.49|24.92|23.52|24.92|23.52|24.89|23.49|10
1672394700000|2022-12-30 10:05:00|24.91|23.51|24.9|23.5|24.92|23.52|24.89|23.49|8
1672395000000|2022-12-30 10:10:00|24.89|23.49|24.88|23.48|24.9|23.5|24.87|23.47|6
1672395300000|2022-12-30 10:15:00|24.87|23.47|24.87|23.47|24.88|23.48|24.87|23.47|3
1672395600000|2022-12-30 10:20:00|24.88|23.48|24.89|23.49|24.89|23.49|24.88|23.48|6
1672395900000|2022-12-30 10:25:00|24.88|23.48|24.87|23.47|24.88|23.48|24.87|23.47|4
1672396200000|2022-12-30 10:30:00|24.88|23.48|24.88|23.48|24.88|23.48|24.87|23.47|3
1672396500000|2022-12-30 10:35:00|24.87|23.47|24.88|23.48|24.88|23.48|24.87|23.47|2
1672396800000|2022-12-30 10:40:00|24.89|23.49|24.88|23.48|24.91|23.51|24.88|23.48|6
1672397100000|2022-12-30 10:45:00|24.89|23.49|24.84|23.44|24.89|23.49|24.83|23.43|9
1672397400000|2022-12-30 10:50:00|24.83|23.43|24.85|23.45|24.85|23.45|24.83|23.43|3
1672397700000|2022-12-30 10:55:00|24.86|23.46|24.84|23.44|24.87|23.47|24.84|23.44|5
1672398000000|2022-12-30 11:00:00|24.85|23.45|24.84|23.44|24.87|23.47|24.84|23.44|6
1672398300000|2022-12-30 11:05:00|24.85|23.45|24.85|23.45|24.85|23.45|24.84|23.44|3
1672398600000|2022-12-30 11:10:00|24.84|23.44|24.83|23.43|24.85|23.45|24.83|23.43|4
1672398900000|2022-12-30 11:15:00|24.84|23.44|24.84|23.44|24.85|23.45|24.84|23.44|3
1672399200000|2022-12-30 11:20:00|24.85|23.45|24.88|23.48|24.88|23.48|24.85|23.45|6
1672399500000|2022-12-30 11:25:00|24.87|23.47|24.89|23.49|24.89|23.49|24.86|23.46|7
1672399800000|2022-12-30 11:30:00|24.88|23.48|24.89|23.49|24.89|23.49|24.88|23.48|2
1672400100000|2022-12-30 11:35:00|24.9|23.5|24.91|23.51|24.91|23.51|24.89|23.49|4
1672400400000|2022-12-30 11:40:00|24.9|23.5|24.89|23.49|24.9|23.5|24.88|23.48|4
1672400700000|2022-12-30 11:45:00|24.88|23.48|24.85|23.45|24.88|23.48|24.85|23.45|8
1672401000000|2022-12-30 11:50:00|24.84|23.44|24.84|23.44|24.84|23.44|24.84|23.44|1
1672401300000|2022-12-30 11:55:00|24.85|23.45|24.84|23.44|24.85|23.45|24.84|23.44|2
1672401600000|2022-12-30 12:00:00|24.83|23.43|24.81|23.41|24.83|23.43|24.8|23.4|7
1672401900000|2022-12-30 12:05:00|24.82|23.42|24.8|23.4|24.83|23.43|24.8|23.4|7
1672402200000|2022-12-30 12:10:00|24.79|23.39|24.81|23.41|24.82|23.42|24.79|23.39|9
1672402500000|2022-12-30 12:15:00|24.8|23.4|24.81|23.41|24.83|23.43|24.79|23.39|8
1672402800000|2022-12-30 12:20:00|24.8|23.4|24.79|23.39|24.83|23.43|24.78|23.38|24
1672403100000|2022-12-30 12:25:00|24.78|23.38|24.79|23.39|24.8|23.4|24.77|23.37|10
1672403400000|2022-12-30 12:30:00|24.8|23.4|24.87|23.47|24.89|23.49|24.8|23.4|32
1672403700000|2022-12-30 12:35:00|24.86|23.46|24.9|23.5|24.9|23.5|24.85|23.45|19
1672404000000|2022-12-30 12:40:00|24.92|23.52|24.88|23.48|24.93|23.53|24.87|23.47|14
1672404300000|2022-12-30 12:45:00|24.89|23.49|24.86|23.46|24.91|23.51|24.86|23.46|20
1672404600000|2022-12-30 12:50:00|24.87|23.47|24.86|23.46|24.88|23.48|24.85|23.45|7
1672404900000|2022-12-30 12:55:00|24.85|23.45|24.84|23.44|24.85|23.45|24.84|23.44|2
1672405200000|2022-12-30 13:00:00|24.85|23.45|24.88|23.48|24.88|23.48|24.85|23.45|6
1672405500000|2022-12-30 13:05:00|24.87|23.47|24.9|23.5|24.91|23.51|24.87|23.47|8
1672405800000|2022-12-30 13:10:00|24.89|23.49|24.88|23.48|24.91|23.51|24.88|23.48|14
1672406100000|2022-12-30 13:15:00|24.87|23.47|24.89|23.49|24.9|23.5|24.87|23.47|5
1672406400000|2022-12-30 13:20:00|24.88|23.48|24.86|23.46|24.88|23.48|24.86|23.46|9
1672406700000|2022-12-30 13:25:00|24.85|23.45|24.84|23.44|24.85|23.45|24.84|23.44|6
1672407000000|2022-12-30 13:30:00|24.83|23.43|24.81|23.41|24.83|23.43|24.81|23.41|9
1672407300000|2022-12-30 13:35:00|24.82|23.42|24.82|23.42|24.82|23.42|24.8|23.4|9
1672407600000|2022-12-30 13:40:00|24.81|23.41|24.82|23.42|24.82|23.42|24.81|23.41|4
1672407900000|2022-12-30 13:45:00|24.81|23.41|24.81|23.41|24.81|23.41|24.8|23.4|3
1672408200000|2022-12-30 13:50:00|24.8|23.4|24.81|23.41|24.82|23.42|24.8|23.4|6
1672408500000|2022-12-30 13:55:00|24.8|23.4|24.81|23.41|24.81|23.41|24.8|23.4|4
1672408800000|2022-12-30 14:00:00|24.8|23.4|24.8|23.4|24.8|23.4|24.79|23.39|7
1672409100000|2022-12-30 14:05:00|24.79|23.39|24.84|23.44|24.84|23.44|24.79|23.39|12
1672409400000|2022-12-30 14:10:00|24.85|23.45|24.85|23.45|24.87|23.47|24.85|23.45|5
1672409700000|2022-12-30 14:15:00|24.86|23.46|24.86|23.46|24.86|23.46|24.85|23.45|3
1672410000000|2022-12-30 14:20:00|24.85|23.45|24.85|23.45|24.85|23.45|24.84|23.44|11
1672410300000|2022-12-30 14:25:00|24.86|23.46|24.86|23.46|24.86|23.46|24.86|23.46|1
1672410600000|2022-12-30 14:30:00|24.85|23.45|24.88|23.48|24.89|23.49|24.79|23.39|38
1672410900000|2022-12-30 14:35:00|24.87|23.47|24.88|23.48|24.89|23.49|24.87|23.47|12
1672411200000|2022-12-30 14:40:00|24.87|23.47|24.88|23.48|24.89|23.49|24.84|23.44|26
1672411500000|2022-12-30 14:45:00|24.87|23.47|24.75|23.35|24.88|23.48|24.66|23.26|83
1672411800000|2022-12-30 14:50:00|24.76|23.36|24.78|23.38|24.84|23.44|24.75|23.35|49
1672412100000|2022-12-30 14:55:00|24.79|23.39|24.8|23.4|24.81|23.41|24.75|23.35|16
1672412400000|2022-12-30 15:00:00|24.81|23.41|24.8|23.4|24.81|23.41|24.79|23.39|4
1672412700000|2022-12-30 15:05:00|24.79|23.39|24.79|23.39|24.81|23.41|24.79|23.39|15
1672413000000|2022-12-30 15:10:00|24.8|23.4|24.86|23.46|24.86|23.46|24.8|23.4|13
1672413300000|2022-12-30 15:15:00|24.87|23.47|24.99|23.59|25.05|23.65|24.87|23.47|52
1672413600000|2022-12-30 15:20:00|25|23.6|25.01|23.61|25.02|23.62|24.97|23.57|20
1672413900000|2022-12-30 15:25:00|25.02|23.62|24.99|23.59|25.02|23.62|24.98|23.58|16
1672414200000|2022-12-30 15:30:00|25|23.6|25.01|23.61|25.03|23.63|25|23.6|12
1672414500000|2022-12-30 15:35:00|25|23.6|25.04|23.64|25.05|23.65|25|23.6|11
1672414800000|2022-12-30 15:40:00|25.05|23.65|25.04|23.64|25.05|23.65|25.03|23.63|14
1672415100000|2022-12-30 15:45:00|25.05|23.65|25.05|23.65|25.06|23.66|25.04|23.64|11
1672415400000|2022-12-30 15:50:00|25.04|23.64|25.03|23.63|25.04|23.64|25.03|23.63|8
1672415700000|2022-12-30 15:55:00|25.04|23.64|25.04|23.64|25.05|23.65|25.03|23.63|5
1672416000000|2022-12-30 16:00:00|25.05|23.65|25.08|23.68|25.1|23.7|25.04|23.64|17
1672416300000|2022-12-30 16:05:00|25.07|23.67|25.08|23.68|25.09|23.69|25.06|23.66|10
1672416600000|2022-12-30 16:10:00|25.09|23.69|25.07|23.67|25.09|23.69|25.07|23.67|5
1672416900000|2022-12-30 16:15:00|25.06|23.66|25.06|23.66|25.06|23.66|25.06|23.66|1
1672417500000|2022-12-30 16:25:00|25.07|23.67|25.07|23.67|25.08|23.68|25.05|23.65|9
1672417800000|2022-12-30 16:30:00|25.08|23.68|25.09|23.69|25.09|23.69|25.08|23.68|6
1672418100000|2022-12-30 16:35:00|25.1|23.7|25.1|23.7|25.1|23.7|25.1|23.7|1
1672418400000|2022-12-30 16:40:00|25.09|23.69|25.07|23.67|25.09|23.69|25.07|23.67|5
1672418700000|2022-12-30 16:45:00|25.08|23.68|25.11|23.71|25.11|23.71|25.08|23.68|8
1672419000000|2022-12-30 16:50:00|25.1|23.7|25.1|23.7|25.1|23.7|25.09|23.69|5
1672419300000|2022-12-30 16:55:00|25.11|23.71|25.13|23.73|25.14|23.74|25.11|23.71|4
1672419600000|2022-12-30 17:00:00|25.14|23.74|25.1|23.7|25.14|23.74|25.09|23.69|9
1672419900000|2022-12-30 17:05:00|25.09|23.69|25.1|23.7|25.1|23.7|25.09|23.69|2
1672420200000|2022-12-30 17:10:00|25.09|23.69|25.09|23.69|25.09|23.69|25.09|23.69|1
1672420500000|2022-12-30 17:15:00|25.08|23.68|25.09|23.69|25.1|23.7|25.08|23.68|6
1672420800000|2022-12-30 17:20:00|25.1|23.7|25.09|23.69|25.1|23.7|25.09|23.69|2
1672421100000|2022-12-30 17:25:00|25.1|23.7|25.1|23.7|25.12|23.72|25.09|23.69|11
1672421400000|2022-12-30 17:30:00|25.11|23.71|25.12|23.72|25.12|23.72|25.1|23.7|4
1672421700000|2022-12-30 17:35:00|25.13|23.73|25.09|23.69|25.13|23.73|25.08|23.68|7
1672422000000|2022-12-30 17:40:00|25.1|23.7|25.1|23.7|25.12|23.72|25.09|23.69|15
1672422300000|2022-12-30 17:45:00|25.11|23.71|25.09|23.69|25.11|23.71|25.09|23.69|7
1672422600000|2022-12-30 17:50:00|25.1|23.7|25.06|23.66|25.1|23.7|25.06|23.66|19
1672422900000|2022-12-30 17:55:00|25.07|23.67|25.1|23.7|25.1|23.7|25.07|23.67|8
1672423200000|2022-12-30 18:00:00|25.09|23.69|25.1|23.7|25.1|23.7|25.08|23.68|6
1672423800000|2022-12-30 18:10:00|25.11|23.71|25.1|23.7|25.11|23.71|25.1|23.7|4
1672424100000|2022-12-30 18:15:00|25.11|23.71|25.08|23.68|25.11|23.71|25.08|23.68|4
1672424400000|2022-12-30 18:20:00|25.07|23.67|25.06|23.66|25.07|23.67|25.06|23.66|2
1672424700000|2022-12-30 18:25:00|25.05|23.65|25.08|23.68|25.08|23.68|25.05|23.65|8
1672425000000|2022-12-30 18:30:00|25.09|23.69|25.11|23.71|25.11|23.71|25.08|23.68|5
1672425300000|2022-12-30 18:35:00|25.1|23.7|25.07|23.67|25.1|23.7|25.07|23.67|6
1672425600000|2022-12-30 18:40:00|25.08|23.68|25.09|23.69|25.09|23.69|25.07|23.67|6
1672425900000|2022-12-30 18:45:00|25.08|23.68|25.08|23.68|25.08|23.68|25.07|23.67|3
1672426200000|2022-12-30 18:50:00|25.07|23.67|25.11|23.71|25.11|23.71|25.07|23.67|5
1672426500000|2022-12-30 18:55:00|25.12|23.72|25.13|23.73|25.14|23.74|25.11|23.71|12
1672426800000|2022-12-30 19:00:00|25.14|23.74|25.11|23.71|25.14|23.74|25.11|23.71|8
1672427100000|2022-12-30 19:05:00|25.12|23.72|25.1|23.7|25.12|23.72|25.1|23.7|3
1672427400000|2022-12-30 19:10:00|25.11|23.71|25.09|23.69|25.11|23.71|25.09|23.69|5
1672427700000|2022-12-30 19:15:00|25.1|23.7|25.09|23.69|25.1|23.7|25.09|23.69|2
1672428000000|2022-12-30 19:20:00|25.1|23.7|25.11|23.71|25.11|23.71|25.1|23.7|6
1672428300000|2022-12-30 19:25:00|25.1|23.7|25.11|23.71|25.11|23.71|25.1|23.7|2
1672428600000|2022-12-30 19:30:00|25.1|23.7|25.1|23.7|25.1|23.7|25.1|23.7|1
1672428900000|2022-12-30 19:35:00|25.11|23.71|25.1|23.7|25.11|23.71|25.1|23.7|4
1672429200000|2022-12-30 19:40:00|25.11|23.71|25.13|23.73|25.13|23.73|25.1|23.7|5
1672429500000|2022-12-30 19:45:00|25.12|23.72|25.1|23.7|25.12|23.72|25.08|23.68|11
1672429800000|2022-12-30 19:50:00|25.09|23.69|25.09|23.69|25.1|23.7|25.09|23.69|3
1672430100000|2022-12-30 19:55:00|25.08|23.68|25.06|23.66|25.08|23.68|25.05|23.65|11
1672430400000|2022-12-30 20:00:00|25.07|23.67|25.08|23.68|25.09|23.69|25.07|23.67|8
1672430700000|2022-12-30 20:05:00|25.07|23.67|25.08|23.68|25.08|23.68|25.07|23.67|2
1672431000000|2022-12-30 20:10:00|25.09|23.69|25.09|23.69|25.1|23.7|25.09|23.69|3
1672431300000|2022-12-30 20:15:00|25.1|23.7|25.11|23.71|25.12|23.72|25.09|23.69|5
1672431600000|2022-12-30 20:20:00|25.12|23.72|25.14|23.74|25.14|23.74|25.12|23.72|17
1672431900000|2022-12-30 20:25:00|25.13|23.73|25.14|23.74|25.14|23.74|25.13|23.73|6
1672432200000|2022-12-30 20:30:00|25.15|23.75|25.19|23.79|25.23|23.83|25.15|23.75|21
1672432500000|2022-12-30 20:35:00|25.2|23.8|25.21|23.81|25.21|23.81|25.19|23.79|6
1672433100000|2022-12-30 20:45:00|25.22|23.82|25.22|23.82|25.22|23.82|25.21|23.81|9
1672433400000|2022-12-30 20:50:00|25.23|23.83|25.25|23.85|25.27|23.87|25.23|23.83|10
1672433700000|2022-12-30 20:55:00|25.26|23.86|25.24|23.84|25.26|23.86|25.23|23.83|9
1672434000000|2022-12-30 21:00:00|25.25|23.85|25.28|23.88|25.3|23.9|25.24|23.84|27
1672434300000|2022-12-30 21:05:00|25.29|23.89|25.29|23.89|25.29|23.89|25.26|23.86|9
1672434600000|2022-12-30 21:10:00|25.28|23.88|25.28|23.88|25.29|23.89|25.28|23.88|13
1672434900000|2022-12-30 21:15:00|25.27|23.87|25.26|23.86|25.27|23.87|25.25|23.85|4
1672435200000|2022-12-30 21:20:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|2
1672435500000|2022-12-30 21:25:00|25.27|23.87|25.26|23.86|25.27|23.87|25.24|23.84|10
1672435800000|2022-12-30 21:30:00|25.25|23.85|25.23|23.83|25.25|23.85|25.23|23.83|3
1672436100000|2022-12-30 21:35:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|2
1672436400000|2022-12-30 21:40:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|3
1672436700000|2022-12-30 21:45:00|25.25|23.85|25.25|23.85|25.25|23.85|25.25|23.85|1
1672437000000|2022-12-30 21:50:00|25.26|23.86|25.26|23.86|25.26|23.86|25.26|23.86|1
1672437300000|2022-12-30 21:55:00|25.25|23.85|25.24|23.84|25.26|23.86|25.24|23.84|4
1672606500000|2023-01-01 20:55:00|25.54|24.14|25.54|24.14|25.54|24.14|25.54|24.14|1
1672606800000|2023-01-01 21:00:00|25.55|24.15|25.54|24.14|25.57|24.17|25.54|24.14|6
1672607100000|2023-01-01 21:05:00|25.55|24.15|25.54|24.14|25.55|24.15|25.52|24.12|10
1672607400000|2023-01-01 21:10:00|25.53|24.13|25.53|24.13|25.54|24.14|25.53|24.13|3
1672607700000|2023-01-01 21:15:00|25.54|24.14|25.55|24.15|25.55|24.15|25.54|24.14|4
1672608000000|2023-01-01 21:20:00|25.56|24.16|25.58|24.18|25.58|24.18|25.56|24.16|3
1672608300000|2023-01-01 21:25:00|25.57|24.17|25.6|24.2|25.6|24.2|25.57|24.17|4
1672608600000|2023-01-01 21:30:00|25.59|24.19|25.6|24.2|25.6|24.2|25.59|24.19|12
1672608900000|2023-01-01 21:35:00|25.61|24.21|25.61|24.21|25.61|24.21|25.61|24.21|1
1672609200000|2023-01-01 21:40:00|25.6|24.2|25.61|24.21|25.62|24.22|25.6|24.2|4
1672609500000|2023-01-01 21:45:00|25.62|24.22|25.63|24.23|25.63|24.23|25.62|24.22|2
1672609800000|2023-01-01 21:50:00|25.64|24.24|25.64|24.24|25.64|24.24|25.64|24.24|1
1672610100000|2023-01-01 21:55:00|25.63|24.23|25.62|24.22|25.63|24.23|25.62|24.22|2
1672610400000|2023-01-01 22:00:00|25.61|24.21|25.61|24.21|25.61|24.21|25.61|24.21|1
1672610700000|2023-01-01 22:05:00|25.6|24.2|25.6|24.2|25.6|24.2|25.6|24.2|1
1672611000000|2023-01-01 22:10:00|25.59|24.19|25.19|24.49|25.59|24.54|25.19|24.13|11
1672611300000|2023-01-01 22:15:00|25.2|24.5|25.6|24.2|25.6|24.54|25.2|24.16|10
1672611600000|2023-01-01 22:20:00|25.61|24.21|25.27|24.57|25.62|24.58|25.27|24.21|5
1672611900000|2023-01-01 22:25:00|25.26|24.56|25.26|24.56|25.26|24.56|25.26|24.56|1
1672612200000|2023-01-01 22:30:00|25.25|24.55|25.25|24.55|25.6|24.55|25.25|24.2|5
1672612500000|2023-01-01 22:35:00|25.26|24.56|25.26|24.56|25.26|24.56|25.26|24.56|1
1672612800000|2023-01-01 22:40:00|25.27|24.57|25.27|24.57|25.27|24.57|25.27|24.57|1
1672613100000|2023-01-01 22:45:00|25.26|24.56|25.27|24.57|25.61|24.57|25.26|24.21|16
1672613400000|2023-01-01 22:50:00|25.26|24.56|25.25|24.55|25.62|24.57|25.25|24.22|18
1672613700000|2023-01-01 22:55:00|25.59|24.19|25.26|24.56|25.6|24.56|25.24|24.19|14
1672614000000|2023-01-01 23:00:00|25.6|24.2|25.22|24.52|25.6|24.53|25.22|24.17|4
1672614300000|2023-01-01 23:05:00|25.21|24.51|25.6|24.2|25.6|24.55|25.2|24.19|12
1672614600000|2023-01-01 23:10:00|25.25|24.55|25.63|24.23|25.63|24.59|25.25|24.22|25
1672614900000|2023-01-01 23:15:00|25.28|24.58|25.28|24.58|25.63|24.58|25.28|24.23|3
1672615200000|2023-01-01 23:20:00|25.64|24.24|25.28|24.58|25.64|24.58|25.28|24.23|4
1672615500000|2023-01-01 23:25:00|25.63|24.23|25.63|24.23|25.63|24.58|25.28|24.23|5
1672615800000|2023-01-01 23:30:00|25.28|24.58|25.64|24.24|25.64|24.58|25.28|24.24|4
1672616100000|2023-01-01 23:35:00|25.28|24.58|25.67|24.27|25.67|24.58|25.28|24.24|4
1672616400000|2023-01-01 23:40:00|25.32|24.62|25.66|24.26|25.67|24.62|25.3|24.26|8
1672616700000|2023-01-01 23:45:00|25.65|24.25|25.63|24.23|25.65|24.25|25.63|24.23|11
1672617000000|2023-01-01 23:50:00|25.64|24.24|25.65|24.25|25.65|24.25|25.64|24.24|2
1672617300000|2023-01-01 23:55:00|25.66|24.26|25.68|24.28|25.68|24.28|25.66|24.26|3
1672617600000|2023-01-02 00:00:00|25.67|24.27|25.73|24.33|25.75|24.35|25.67|24.27|13
1672617900000|2023-01-02 00:05:00|25.72|24.32|25.67|24.27|25.73|24.33|25.67|24.27|9
1672618200000|2023-01-02 00:10:00|25.66|24.26|25.66|24.26|25.66|24.26|25.64|24.24|5
1672618500000|2023-01-02 00:15:00|25.65|24.25|25.6|24.2|25.65|24.25|25.6|24.2|8
1672618800000|2023-01-02 00:20:00|25.59|24.19|25.63|24.23|25.63|24.23|25.59|24.19|9
1672619100000|2023-01-02 00:25:00|25.64|24.24|25.61|24.21|25.65|24.25|25.61|24.21|10
1672619400000|2023-01-02 00:30:00|25.62|24.22|25.67|24.27|25.67|24.27|25.62|24.22|8
1672619700000|2023-01-02 00:35:00|25.66|24.26|25.62|24.22|25.67|24.27|25.62|24.22|6
1672620000000|2023-01-02 00:40:00|25.61|24.21|25.59|24.19|25.62|24.22|25.59|24.19|5
1672620300000|2023-01-02 00:45:00|25.6|24.2|25.58|24.18|25.61|24.21|25.58|24.18|5
1672620600000|2023-01-02 00:50:00|25.57|24.17|25.56|24.16|25.57|24.17|25.56|24.16|4
1672620900000|2023-01-02 00:55:00|25.55|24.15|25.57|24.17|25.58|24.18|25.55|24.15|11
1672621200000|2023-01-02 01:00:00|25.58|24.18|25.58|24.18|25.58|24.18|25.56|24.16|5
1672621500000|2023-01-02 01:05:00|25.57|24.17|25.42|24.02|25.57|24.17|25.36|23.96|151
1672621800000|2023-01-02 01:10:00|25.43|24.03|25.43|24.03|25.47|24.07|25.4|24|31
1672622100000|2023-01-02 01:15:00|25.42|24.02|25.47|24.07|25.47|24.07|25.37|23.97|45
1672622400000|2023-01-02 01:20:00|25.46|24.06|25.5|24.1|25.5|24.1|25.45|24.05|15
1672622700000|2023-01-02 01:25:00|25.51|24.11|25.52|24.12|25.52|24.12|25.51|24.11|8
1672623000000|2023-01-02 01:30:00|25.51|24.11|25.53|24.13|25.53|24.13|25.49|24.09|11
1672623300000|2023-01-02 01:35:00|25.54|24.14|25.53|24.13|25.54|24.14|25.53|24.13|2
1672623600000|2023-01-02 01:40:00|25.52|24.12|25.5|24.1|25.53|24.13|25.48|24.08|11
1672623900000|2023-01-02 01:45:00|25.49|24.09|25.48|24.08|25.5|24.1|25.47|24.07|16
1672624200000|2023-01-02 01:50:00|25.47|24.07|25.47|24.07|25.48|24.08|25.46|24.06|7
1672624500000|2023-01-02 01:55:00|25.46|24.06|25.46|24.06|25.47|24.07|25.46|24.06|3
1672624800000|2023-01-02 02:00:00|25.45|24.05|25.47|24.07|25.47|24.07|25.42|24.02|10
1672625100000|2023-01-02 02:05:00|25.46|24.06|25.47|24.07|25.48|24.08|25.46|24.06|6
1672625400000|2023-01-02 02:10:00|25.48|24.08|25.49|24.09|25.51|24.11|25.48|24.08|8
1672625700000|2023-01-02 02:15:00|25.5|24.1|25.5|24.1|25.5|24.1|25.5|24.1|1
1672626000000|2023-01-02 02:20:00|25.49|24.09|25.49|24.09|25.49|24.09|25.49|24.09|1
1672626300000|2023-01-02 02:25:00|25.48|24.08|25.5|24.1|25.5|24.1|25.47|24.07|5
1672626600000|2023-01-02 02:30:00|25.51|24.11|25.51|24.11|25.51|24.11|25.51|24.11|1
1672626900000|2023-01-02 02:35:00|25.52|24.12|25.53|24.13|25.53|24.13|25.52|24.12|2
1672627200000|2023-01-02 02:40:00|25.54|24.14|25.54|24.14|25.55|24.15|25.54|24.14|7
1672627500000|2023-01-02 02:45:00|25.53|24.13|25.52|24.12|25.53|24.13|25.52|24.12|4
1672627800000|2023-01-02 02:50:00|25.53|24.13|25.54|24.14|25.54|24.14|25.53|24.13|2
1672628100000|2023-01-02 02:55:00|25.53|24.13|25.52|24.12|25.53|24.13|25.52|24.12|2
1672628400000|2023-01-02 03:00:00|25.53|24.13|25.54|24.14|25.55|24.15|25.53|24.13|4
1672629000000|2023-01-02 03:10:00|25.53|24.13|25.53|24.13|25.53|24.13|25.53|24.13|1
1672629300000|2023-01-02 03:15:00|25.54|24.14|25.54|24.14|25.54|24.14|25.54|24.14|1
1672629600000|2023-01-02 03:20:00|25.55|24.15|25.56|24.16|25.56|24.16|25.55|24.15|2
1672629900000|2023-01-02 03:25:00|25.55|24.15|25.55|24.15|25.55|24.15|25.54|24.14|3
1672630200000|2023-01-02 03:30:00|25.54|24.14|25.58|24.18|25.58|24.18|25.54|24.14|9
1672630500000|2023-01-02 03:35:00|25.59|24.19|25.62|24.22|25.63|24.23|25.58|24.18|22
1672630800000|2023-01-02 03:40:00|25.61|24.21|25.6|24.2|25.61|24.21|25.6|24.2|6
1672631100000|2023-01-02 03:45:00|25.59|24.19|25.61|24.21|25.62|24.22|25.59|24.19|7
1672631400000|2023-01-02 03:50:00|25.6|24.2|25.7|24.3|25.71|24.31|25.6|24.2|22
1672631700000|2023-01-02 03:55:00|25.69|24.29|25.67|24.27|25.7|24.3|25.66|24.26|11
1672632000000|2023-01-02 04:00:00|25.68|24.28|25.68|24.28|25.69|24.29|25.67|24.27|9
1672632300000|2023-01-02 04:05:00|25.69|24.29|25.65|24.25|25.69|24.29|25.65|24.25|5
1672632900000|2023-01-02 04:15:00|25.64|24.24|25.63|24.23|25.64|24.24|25.61|24.21|10
1672633200000|2023-01-02 04:20:00|25.64|24.24|25.62|24.22|25.65|24.25|25.61|24.21|7
1672633800000|2023-01-02 04:30:00|25.63|24.23|25.65|24.25|25.65|24.25|25.63|24.23|5
1672634100000|2023-01-02 04:35:00|25.66|24.26|25.62|24.22|25.66|24.26|25.62|24.22|5
1672634400000|2023-01-02 04:40:00|25.63|24.23|25.62|24.22|25.64|24.24|25.62|24.22|4
1672634700000|2023-01-02 04:45:00|25.63|24.23|25.63|24.23|25.64|24.24|25.63|24.23|3
1672635000000|2023-01-02 04:50:00|25.64|24.24|25.64|24.24|25.64|24.24|25.63|24.23|3
1672635300000|2023-01-02 04:55:00|25.65|24.25|25.65|24.25|25.65|24.25|25.64|24.24|3
1672635600000|2023-01-02 05:00:00|25.66|24.26|25.68|24.28|25.69|24.29|25.66|24.26|19
1672635900000|2023-01-02 05:05:00|25.69|24.29|25.66|24.26|25.69|24.29|25.65|24.25|6
1672636500000|2023-01-02 05:15:00|25.65|24.25|25.64|24.24|25.65|24.25|25.64|24.24|2
1672636800000|2023-01-02 05:20:00|25.65|24.25|25.66|24.26|25.66|24.26|25.65|24.25|2
1672637100000|2023-01-02 05:25:00|25.67|24.27|25.68|24.28|25.68|24.28|25.66|24.26|6
1672637400000|2023-01-02 05:30:00|25.67|24.27|25.66|24.26|25.68|24.28|25.66|24.26|8
1672638000000|2023-01-02 05:40:00|25.67|24.27|25.66|24.26|25.67|24.27|25.66|24.26|4
1672638300000|2023-01-02 05:45:00|25.67|24.27|25.68|24.28|25.68|24.28|25.67|24.27|2
1672638600000|2023-01-02 05:50:00|25.69|24.29|25.7|24.3|25.72|24.32|25.69|24.29|8
1672638900000|2023-01-02 05:55:00|25.69|24.29|25.69|24.29|25.7|24.3|25.69|24.29|5
1672639200000|2023-01-02 06:00:00|25.7|24.3|25.72|24.32|25.72|24.32|25.7|24.3|3
1672639500000|2023-01-02 06:05:00|25.71|24.31|25.72|24.32|25.72|24.32|25.71|24.31|4
1672639800000|2023-01-02 06:10:00|25.71|24.31|25.72|24.32|25.73|24.33|25.71|24.31|6
1672640100000|2023-01-02 06:15:00|25.73|24.33|25.74|24.34|25.74|24.34|25.73|24.33|4
1672640400000|2023-01-02 06:20:00|25.75|24.35|25.75|24.35|25.77|24.37|25.75|24.35|7
1672640700000|2023-01-02 06:25:00|25.74|24.34|25.73|24.33|25.75|24.35|25.73|24.33|8
1672641000000|2023-01-02 06:30:00|25.72|24.32|25.7|24.3|25.72|24.32|25.7|24.3|5
1672641300000|2023-01-02 06:35:00|25.69|24.29|25.68|24.28|25.69|24.29|25.68|24.28|4
1672641600000|2023-01-02 06:40:00|25.67|24.27|25.68|24.28|25.69|24.29|25.67|24.27|4
1672641900000|2023-01-02 06:45:00|25.67|24.27|25.67|24.27|25.67|24.27|25.67|24.27|1
1672642200000|2023-01-02 06:50:00|25.66|24.26|25.65|24.25|25.67|24.27|25.64|24.24|6
1672642500000|2023-01-02 06:55:00|25.66|24.26|25.66|24.26|25.67|24.27|25.66|24.26|15
1672642800000|2023-01-02 07:00:00|25.67|24.27|25.69|24.29|25.69|24.29|25.67|24.27|3
1672643100000|2023-01-02 07:05:00|25.7|24.3|25.71|24.31|25.71|24.31|25.7|24.3|2
1672643400000|2023-01-02 07:10:00|25.72|24.32|26.05|24.65|26.05|24.65|25.69|24.29|61
1672643700000|2023-01-02 07:15:00|26.04|24.64|26.05|24.65|26.28|24.88|25.93|24.53|252
1672644000000|2023-01-02 07:20:00|26.04|24.64|25.96|24.56|26.07|24.67|25.95|24.55|68
1672644300000|2023-01-02 07:25:00|25.95|24.55|25.98|24.58|26|24.6|25.94|24.54|39
1672644600000|2023-01-02 07:30:00|25.99|24.59|25.97|24.57|26|24.6|25.96|24.56|29
1672644900000|2023-01-02 07:35:00|25.96|24.56|26.08|24.68|26.08|24.68|25.95|24.55|37
1672645200000|2023-01-02 07:40:00|26.09|24.69|26.08|24.68|26.11|24.71|26.04|24.64|30
1672645500000|2023-01-02 07:45:00|26.09|24.69|26.09|24.69|26.13|24.73|26.08|24.68|45
1672645800000|2023-01-02 07:50:00|26.1|24.7|26.11|24.71|26.11|24.71|26.08|24.68|10
1672646100000|2023-01-02 07:55:00|26.12|24.72|26.11|24.71|26.17|24.77|26.11|24.71|16
1672646400000|2023-01-02 08:00:00|26.12|24.72|26.22|24.82|26.22|24.82|26.1|24.7|41
1672646700000|2023-01-02 08:05:00|26.21|24.81|26.2|24.8|26.24|24.84|26.2|24.8|25
1672647000000|2023-01-02 08:10:00|26.21|24.81|26.24|24.84|26.27|24.87|26.21|24.81|34
1672647300000|2023-01-02 08:15:00|26.25|24.85|26.15|24.75|26.29|24.89|26.15|24.75|33
1672647600000|2023-01-02 08:20:00|26.16|24.76|26.15|24.75|26.17|24.77|26.13|24.73|35
1672647900000|2023-01-02 08:25:00|26.14|24.74|26.15|24.75|26.19|24.79|26.14|24.74|20
1672648200000|2023-01-02 08:30:00|26.14|24.74|26.15|24.75|26.15|24.75|26.11|24.71|30
1672648500000|2023-01-02 08:35:00|26.14|24.74|26.15|24.75|26.17|24.77|26.14|24.74|12
1672648800000|2023-01-02 08:40:00|26.16|24.76|26.14|24.74|26.17|24.77|26.14|24.74|9
1672649100000|2023-01-02 08:45:00|26.15|24.75|26.14|24.74|26.16|24.76|26.14|24.74|10
1672649400000|2023-01-02 08:50:00|26.15|24.75|26.1|24.7|26.15|24.75|26.07|24.67|29
1672649700000|2023-01-02 08:55:00|26.11|24.71|26.12|24.72|26.13|24.73|26.1|24.7|16
1672650000000|2023-01-02 09:00:00|26.13|24.73|26.12|24.72|26.14|24.74|26.12|24.72|10
1672650300000|2023-01-02 09:05:00|26.13|24.73|26.16|24.76|26.2|24.8|26.13|24.73|20
1672650900000|2023-01-02 09:15:00|26.15|24.75|26.17|24.77|26.17|24.77|26.14|24.74|9
1672651200000|2023-01-02 09:20:00|26.18|24.78|26.18|24.78|26.19|24.79|26.18|24.78|7
1672651500000|2023-01-02 09:25:00|26.17|24.77|26.17|24.77|26.18|24.78|26.17|24.77|7
1672651800000|2023-01-02 09:30:00|26.18|24.78|26.19|24.79|26.19|24.79|26.17|24.77|8
1672652100000|2023-01-02 09:35:00|26.2|24.8|26.23|24.83|26.23|24.83|26.19|24.79|6
1672652400000|2023-01-02 09:40:00|26.22|24.82|26.23|24.83|26.23|24.83|26.2|24.8|16
1672652700000|2023-01-02 09:45:00|26.22|24.82|26.13|24.73|26.22|24.82|26.13|24.73|18
1672653000000|2023-01-02 09:50:00|26.14|24.74|26.1|24.7|26.14|24.74|26.1|24.7|4
1672653300000|2023-01-02 09:55:00|26.11|24.71|26.09|24.69|26.11|24.71|26.09|24.69|7
1672653600000|2023-01-02 10:00:00|26.1|24.7|26.11|24.71|26.12|24.72|26.06|24.66|17
1672653900000|2023-01-02 10:05:00|26.12|24.72|26.1|24.7|26.16|24.76|26.1|24.7|19
1672654200000|2023-01-02 10:10:00|26.09|24.69|26.08|24.68|26.09|24.69|26.06|24.66|18
1672654500000|2023-01-02 10:15:00|26.07|24.67|26.05|24.65|26.08|24.68|26.05|24.65|11
1672654800000|2023-01-02 10:20:00|26.06|24.66|26.05|24.65|26.07|24.67|26.05|24.65|6
1672655100000|2023-01-02 10:25:00|26.06|24.66|26.08|24.68|26.09|24.69|26.05|24.65|15
1672655400000|2023-01-02 10:30:00|26.09|24.69|26.12|24.72|26.13|24.73|26.09|24.69|6
1672655700000|2023-01-02 10:35:00|26.11|24.71|26.09|24.69|26.11|24.71|26.09|24.69|3
1672656000000|2023-01-02 10:40:00|26.1|24.7|26.07|24.67|26.1|24.7|26.07|24.67|4
1672656300000|2023-01-02 10:45:00|26.06|24.66|26.08|24.68|26.09|24.69|26.06|24.66|11
1672656600000|2023-01-02 10:50:00|26.09|24.69|26.08|24.68|26.09|24.69|26.06|24.66|6
1672656900000|2023-01-02 10:55:00|26.07|24.67|26.08|24.68|26.09|24.69|26.07|24.67|6
1672657200000|2023-01-02 11:00:00|26.09|24.69|26.08|24.68|26.11|24.71|26.08|24.68|8
1672657500000|2023-01-02 11:05:00|26.07|24.67|26.05|24.65|26.07|24.67|26.05|24.65|3
1672657800000|2023-01-02 11:10:00|26.06|24.66|26.07|24.67|26.07|24.67|26.06|24.66|4
1672658100000|2023-01-02 11:15:00|26.08|24.68|26.04|24.64|26.08|24.68|26.04|24.64|5
1672658400000|2023-01-02 11:20:00|26.05|24.65|26.05|24.65|26.05|24.65|26.04|24.64|5
1672658700000|2023-01-02 11:25:00|26.04|24.64|26.03|24.63|26.04|24.64|26.03|24.63|2
1672659000000|2023-01-02 11:30:00|26.04|24.64|26.01|24.61|26.05|24.65|26.01|24.61|16
1672659300000|2023-01-02 11:35:00|26.02|24.62|26.05|24.65|26.05|24.65|26.01|24.61|12
1672659600000|2023-01-02 11:40:00|26.06|24.66|26.06|24.66|26.08|24.68|26.06|24.66|5
1672659900000|2023-01-02 11:45:00|26.07|24.67|26.1|24.7|26.1|24.7|26.06|24.66|9
1672660200000|2023-01-02 11:50:00|26.09|24.69|26.1|24.7|26.1|24.7|26.09|24.69|8
1672660500000|2023-01-02 11:55:00|26.09|24.69|26.1|24.7|26.1|24.7|26.09|24.69|2
1672660800000|2023-01-02 12:00:00|26.11|24.71|26.12|24.72|26.14|24.74|26.11|24.71|8
1672661100000|2023-01-02 12:05:00|26.11|24.71|26.15|24.75|26.15|24.75|26.11|24.71|9
1672661400000|2023-01-02 12:10:00|26.16|24.76|26.13|24.73|26.16|24.76|26.12|24.72|10
1672661700000|2023-01-02 12:15:00|26.14|24.74|26.12|24.72|26.16|24.76|26.11|24.71|21
1672662000000|2023-01-02 12:20:00|26.11|24.71|26.12|24.72|26.12|24.72|26.1|24.7|4
1672662300000|2023-01-02 12:25:00|26.13|24.73|26.12|24.72|26.14|24.74|26.11|24.71|30
1672662600000|2023-01-02 12:30:00|26.13|24.73|26.12|24.72|26.13|24.73|26.11|24.71|4
1672662900000|2023-01-02 12:35:00|26.13|24.73|26.13|24.73|26.14|24.74|26.12|24.72|5
1672663200000|2023-01-02 12:40:00|26.12|24.72|26.11|24.71|26.13|24.73|26.1|24.7|12
1672663500000|2023-01-02 12:45:00|26.1|24.7|26.1|24.7|26.11|24.71|26.1|24.7|3
1672663800000|2023-01-02 12:50:00|26.11|24.71|26.09|24.69|26.11|24.71|26.09|24.69|5
1672664100000|2023-01-02 12:55:00|26.08|24.68|26.1|24.7|26.11|24.71|26.07|24.67|7
1672664400000|2023-01-02 13:00:00|26.11|24.71|26.1|24.7|26.12|24.72|26.1|24.7|4
1672664700000|2023-01-02 13:05:00|26.11|24.71|26.09|24.69|26.11|24.71|26.08|24.68|5
1672665000000|2023-01-02 13:10:00|26.1|24.7|26.09|24.69|26.1|24.7|26.09|24.69|2
1672665300000|2023-01-02 13:15:00|26.1|24.7|26.09|24.69|26.1|24.7|26.09|24.69|6
1672665600000|2023-01-02 13:20:00|26.1|24.7|26.1|24.7|26.1|24.7|26.1|24.7|1
1672666200000|2023-01-02 13:30:00|26.11|24.71|26.09|24.69|26.11|24.71|26.09|24.69|3
1672666500000|2023-01-02 13:35:00|26.07|24.67|26.06|24.66|26.08|24.68|26.05|24.65|18
1672666800000|2023-01-02 13:40:00|26.05|24.65|25.98|24.58|26.06|24.66|25.98|24.58|18
1672667100000|2023-01-02 13:45:00|25.99|24.59|26|24.6|26.04|24.64|25.98|24.58|26
1672667400000|2023-01-02 13:50:00|25.99|24.59|25.98|24.58|26|24.6|25.98|24.58|10
1672667700000|2023-01-02 13:55:00|25.99|24.59|25.98|24.58|26.01|24.61|25.98|24.58|10
1672668000000|2023-01-02 14:00:00|25.99|24.59|26.02|24.62|26.03|24.63|25.99|24.59|6
1672668300000|2023-01-02 14:05:00|26.01|24.61|25.99|24.59|26.01|24.61|25.99|24.59|3
1672668600000|2023-01-02 14:10:00|25.98|24.58|25.99|24.59|25.99|24.59|25.95|24.55|17
1672668900000|2023-01-02 14:15:00|26|24.6|26.02|24.62|26.02|24.62|26|24.6|3
1672669200000|2023-01-02 14:20:00|26.03|24.63|26.02|24.62|26.03|24.63|26.01|24.61|4
1672669500000|2023-01-02 14:25:00|26.01|24.61|25.97|24.57|26.01|24.61|25.97|24.57|13
1672669800000|2023-01-02 14:30:00|25.96|24.56|25.96|24.56|25.96|24.56|25.95|24.55|3
1672670100000|2023-01-02 14:35:00|25.95|24.55|25.96|24.56|25.96|24.56|25.95|24.55|6
1672670400000|2023-01-02 14:40:00|25.97|24.57|26.02|24.62|26.02|24.62|25.97|24.57|6
1672670700000|2023-01-02 14:45:00|26.03|24.63|26|24.6|26.03|24.63|26|24.6|4
1672671300000|2023-01-02 14:55:00|26.01|24.61|26.02|24.62|26.03|24.63|26.01|24.61|4
1672671600000|2023-01-02 15:00:00|26.01|24.61|26.03|24.63|26.09|24.69|26.01|24.61|21
1672671900000|2023-01-02 15:05:00|26.02|24.62|26.04|24.64|26.04|24.64|26.01|24.61|11
1672672200000|2023-01-02 15:10:00|26.03|24.63|26.06|24.66|26.07|24.67|26.03|24.63|10
1672672500000|2023-01-02 15:15:00|26.07|24.67|26.09|24.69|26.11|24.71|26.06|24.66|17
1672672800000|2023-01-02 15:20:00|26.08|24.68|26.07|24.67|26.09|24.69|26.06|24.66|8
1672673100000|2023-01-02 15:25:00|26.08|24.68|26.08|24.68|26.08|24.68|26.08|24.68|1
1672673400000|2023-01-02 15:30:00|26.09|24.69|26.11|24.71|26.15|24.75|26.09|24.69|19
1672673700000|2023-01-02 15:35:00|26.12|24.72|26.14|24.74|26.14|24.74|26.12|24.72|9
1672674000000|2023-01-02 15:40:00|26.13|24.73|26.17|24.77|26.18|24.78|26.13|24.73|18
1672674300000|2023-01-02 15:45:00|26.18|24.78|26.16|24.76|26.18|24.78|26.15|24.75|25
1672674600000|2023-01-02 15:50:00|26.15|24.75|26.13|24.73|26.16|24.76|26.12|24.72|13
1672674900000|2023-01-02 15:55:00|26.14|24.74|26.15|24.75|26.16|24.76|26.14|24.74|10
1672675200000|2023-01-02 16:00:00|26.16|24.76|26.15|24.75|26.17|24.77|26.15|24.75|10
1672675500000|2023-01-02 16:05:00|26.14|24.74|26.15|24.75|26.16|24.76|26.14|24.74|6
1672675800000|2023-01-02 16:10:00|26.16|24.76|26.18|24.78|26.18|24.78|26.16|24.76|3
1672676100000|2023-01-02 16:15:00|26.17|24.77|26.17|24.77|26.18|24.78|26.17|24.77|7
1672676400000|2023-01-02 16:20:00|26.18|24.78|26.17|24.77|26.18|24.78|26.17|24.77|4
1672676700000|2023-01-02 16:25:00|26.18|24.78|26.18|24.78|26.18|24.78|26.18|24.78|1
1672677300000|2023-01-02 16:35:00|26.19|24.79|26.21|24.81|26.21|24.81|26.19|24.79|4
1672677600000|2023-01-02 16:40:00|26.2|24.8|26.2|24.8|26.21|24.81|26.2|24.8|5
1672677900000|2023-01-02 16:45:00|26.19|24.79|26.19|24.79|26.2|24.8|26.19|24.79|7
1672678200000|2023-01-02 16:50:00|26.18|24.78|26.12|24.72|26.18|24.78|26.11|24.71|16
1672678500000|2023-01-02 16:55:00|26.13|24.73|26.11|24.71|26.14|24.74|26.11|24.71|13
1672678800000|2023-01-02 17:00:00|26.12|24.72|26.15|24.75|26.15|24.75|26.11|24.71|8
1672679100000|2023-01-02 17:05:00|26.14|24.74|26.16|24.76|26.16|24.76|26.14|24.74|7
1672679400000|2023-01-02 17:10:00|26.15|24.75|26.13|24.73|26.15|24.75|26.12|24.72|11
1672679700000|2023-01-02 17:15:00|26.14|24.74|26.15|24.75|26.15|24.75|26.14|24.74|2
1672680000000|2023-01-02 17:20:00|26.14|24.74|26.14|24.74|26.15|24.75|26.13|24.73|5
1672680300000|2023-01-02 17:25:00|26.15|24.75|26.16|24.76|26.16|24.76|26.15|24.75|2
1672680600000|2023-01-02 17:30:00|26.17|24.77|26.14|24.74|26.17|24.77|26.14|24.74|4
1672680900000|2023-01-02 17:35:00|26.15|24.75|26.14|24.74|26.16|24.76|26.14|24.74|6
1672681200000|2023-01-02 17:40:00|26.15|24.75|26.12|24.72|26.15|24.75|26.12|24.72|8
1672681500000|2023-01-02 17:45:00|26.13|24.73|26.14|24.74|26.14|24.74|26.13|24.73|6
1672681800000|2023-01-02 17:50:00|26.15|24.75|26.13|24.73|26.15|24.75|26.12|24.72|7
1672682100000|2023-01-02 17:55:00|26.14|24.74|26.13|24.73|26.14|24.74|26.12|24.72|4
1672682400000|2023-01-02 18:00:00|26.14|24.74|26.14|24.74|26.14|24.74|26.13|24.73|7
1672682700000|2023-01-02 18:05:00|26.13|24.73|26.13|24.73|26.14|24.74|26.12|24.72|5
1672683600000|2023-01-02 18:20:00|26.14|24.74|26.13|24.73|26.15|24.75|26.13|24.73|4
1672684200000|2023-01-02 18:30:00|26.14|24.74|26.14|24.74|26.14|24.74|26.14|24.74|1
1672684500000|2023-01-02 18:35:00|26.15|24.75|26.17|24.77|26.17|24.77|26.15|24.75|3
1672684800000|2023-01-02 18:40:00|26.16|24.76|26.18|24.78|26.18|24.78|26.16|24.76|3
1672685100000|2023-01-02 18:45:00|26.19|24.79|26.2|24.8|26.21|24.81|26.19|24.79|4
1672685400000|2023-01-02 18:50:00|26.21|24.81|26.21|24.81|26.21|24.81|26.21|24.81|1
1672685700000|2023-01-02 18:55:00|26.2|24.8|26.19|24.79|26.21|24.81|26.18|24.78|6
1672686300000|2023-01-02 19:05:00|26.18|24.78|26.2|24.8|26.2|24.8|26.18|24.78|2
1672686600000|2023-01-02 19:10:00|26.21|24.81|26.21|24.81|26.21|24.81|26.21|24.81|1
1672686900000|2023-01-02 19:15:00|26.2|24.8|26.2|24.8|26.21|24.81|26.2|24.8|5
1672687200000|2023-01-02 19:20:00|26.19|24.79|26.18|24.78|26.19|24.79|26.18|24.78|2
1672687500000|2023-01-02 19:25:00|26.17|24.77|26.17|24.77|26.17|24.77|26.16|24.76|3
1672687800000|2023-01-02 19:30:00|26.18|24.78|26.18|24.78|26.18|24.78|26.18|24.78|1
1672688100000|2023-01-02 19:35:00|26.17|24.77|26.17|24.77|26.17|24.77|26.17|24.77|1
1672688400000|2023-01-02 19:40:00|26.18|24.78|26.17|24.77|26.18|24.78|26.17|24.77|2
1672688700000|2023-01-02 19:45:00|26.18|24.78|26.2|24.8|26.21|24.81|26.18|24.78|17
1672689000000|2023-01-02 19:50:00|26.21|24.81|26.22|24.82|26.22|24.82|26.21|24.81|2
1672689300000|2023-01-02 19:55:00|26.21|24.81|26.22|24.82|26.22|24.82|26.21|24.81|4
1672689600000|2023-01-02 20:00:00|26.21|24.81|26.17|24.77|26.21|24.81|26.17|24.77|5
1672689900000|2023-01-02 20:05:00|26.16|24.76|26.16|24.76|26.17|24.77|26.15|24.75|5
1672690200000|2023-01-02 20:10:00|26.15|24.75|26.13|24.73|26.16|24.76|26.13|24.73|7
1672690500000|2023-01-02 20:15:00|26.14|24.74|26.14|24.74|26.14|24.74|26.14|24.74|1
1672690800000|2023-01-02 20:20:00|26.15|24.75|26.14|24.74|26.15|24.75|26.13|24.73|10
1672691100000|2023-01-02 20:25:00|26.13|24.73|26.14|24.74|26.16|24.76|26.13|24.73|6
1672691400000|2023-01-02 20:30:00|26.15|24.75|26.13|24.73|26.15|24.75|26.13|24.73|2
1672691700000|2023-01-02 20:35:00|26.14|24.74|26.14|24.74|26.14|24.74|26.13|24.73|3
1672692300000|2023-01-02 20:45:00|26.13|24.73|26.14|24.74|26.15|24.75|26.13|24.73|4
1672692600000|2023-01-02 20:50:00|26.13|24.73|26.14|24.74|26.14|24.74|26.13|24.73|2
1672692900000|2023-01-02 20:55:00|26.15|24.75|26.15|24.75|26.15|24.75|26.15|24.75|1
1672693200000|2023-01-02 21:00:00|26.16|24.76|26.17|24.77|26.19|24.79|26.16|24.76|6
1672693500000|2023-01-02 21:05:00|26.16|24.76|26.18|24.78|26.18|24.78|26.16|24.76|3
1672693800000|2023-01-02 21:10:00|26.19|24.79|26.17|24.77|26.19|24.79|26.17|24.77|3
1672694100000|2023-01-02 21:15:00|26.16|24.76|26.15|24.75|26.16|24.76|26.14|24.74|6
1672694400000|2023-01-02 21:20:00|26.16|24.76|26.17|24.77|26.18|24.78|26.16|24.76|4
1672694700000|2023-01-02 21:25:00|26.18|24.78|26.17|24.77|26.18|24.78|26.17|24.77|2
1672695000000|2023-01-02 21:30:00|26.18|24.78|26.17|24.77|26.19|24.79|26.17|24.77|4
1672695300000|2023-01-02 21:35:00|26.18|24.78|26.21|24.81|26.21|24.81|26.18|24.78|4
1672695600000|2023-01-02 21:40:00|26.2|24.8|26.19|24.79|26.2|24.8|26.18|24.78|4
1672695900000|2023-01-02 21:45:00|26.21|24.81|26.2|24.8|26.21|24.81|26.2|24.8|2
1672696200000|2023-01-02 21:50:00|26.21|24.81|26.23|24.83|26.23|24.83|26.21|24.81|3
1672696500000|2023-01-02 21:55:00|26.24|24.84|26.27|24.87|26.34|24.94|26.24|24.84|34
1672696800000|2023-01-02 22:00:00|26.28|24.88|26.22|24.82|26.28|24.88|26.21|24.81|17
1672697100000|2023-01-02 22:05:00|26.23|24.83|26.22|24.82|26.23|24.83|26.21|24.81|4
1672697400000|2023-01-02 22:10:00|26.23|24.83|26.22|24.82|26.23|24.83|26.22|24.82|2
1672697700000|2023-01-02 22:15:00|26.23|24.83|26.26|24.86|26.27|24.87|26.23|24.83|6
1672698000000|2023-01-02 22:20:00|26.25|24.85|26.27|24.87|26.27|24.87|26.25|24.85|3
1672698300000|2023-01-02 22:25:00|26.26|24.86|26.25|24.85|26.27|24.87|26.25|24.85|6
1672698600000|2023-01-02 22:30:00|26.24|24.84|26.19|24.79|26.24|24.84|26.19|24.79|10
1672698900000|2023-01-02 22:35:00|26.18|24.78|26.18|24.78|26.18|24.78|26.16|24.76|11
1672699200000|2023-01-02 22:40:00|26.17|24.77|26.16|24.76|26.18|24.78|26.16|24.76|6
1672699500000|2023-01-02 22:45:00|26.15|24.75|26.08|24.68|26.15|24.75|26.04|24.64|21
1672699800000|2023-01-02 22:50:00|26.09|24.69|26.07|24.67|26.1|24.7|26.05|24.65|23
1672700100000|2023-01-02 22:55:00|26.08|24.68|26.06|24.66|26.08|24.68|26.06|24.66|7
1672700400000|2023-01-02 23:00:00|26.05|24.65|26.1|24.7|26.12|24.72|26|24.6|34
1672700700000|2023-01-02 23:05:00|26.11|24.71|26.11|24.71|26.14|24.74|26.11|24.71|15
1672701000000|2023-01-02 23:10:00|26.1|24.7|26.11|24.71|26.11|24.71|26.07|24.67|16
1672701300000|2023-01-02 23:15:00|26.12|24.72|26.1|24.7|26.12|24.72|26.1|24.7|19
1672701600000|2023-01-02 23:20:00|26.11|24.71|26.11|24.71|26.12|24.72|26.1|24.7|8
1672701900000|2023-01-02 23:25:00|26.1|24.7|26.12|24.72|26.13|24.73|26.1|24.7|5
1672702200000|2023-01-02 23:30:00|26.11|24.71|26.09|24.69|26.12|24.72|26.09|24.69|9
1672702500000|2023-01-02 23:35:00|26.08|24.68|26.07|24.67|26.08|24.68|26.06|24.66|8
1672702800000|2023-01-02 23:40:00|26.08|24.68|26.09|24.69|26.1|24.7|26.08|24.68|8
1672703100000|2023-01-02 23:45:00|26.08|24.68|26.05|24.65|26.08|24.68|26.04|24.64|10
1672703400000|2023-01-02 23:50:00|26.04|24.64|26.06|24.66|26.06|24.66|26.04|24.64|17
1672703700000|2023-01-02 23:55:00|26.05|24.65|26.07|24.67|26.07|24.67|26.04|24.64|13
1672704000000|2023-01-03 00:00:00|26.06|24.66|26.05|24.65|26.09|24.69|26.05|24.65|22
1672704300000|2023-01-03 00:05:00|26.06|24.66|26.07|24.67|26.07|24.67|26.05|24.65|16
1672704600000|2023-01-03 00:10:00|26.06|24.66|26.07|24.67|26.07|24.67|26.06|24.66|4
1672704900000|2023-01-03 00:15:00|26.08|24.68|26.08|24.68|26.09|24.69|26.08|24.68|3
1672705200000|2023-01-03 00:20:00|26.07|24.67|26.06|24.66|26.07|24.67|26.05|24.65|12
1672705500000|2023-01-03 00:25:00|26.05|24.65|26.05|24.65|26.07|24.67|26.05|24.65|7
1672705800000|2023-01-03 00:30:00|26.06|24.66|26.1|24.7|26.1|24.7|26.06|24.66|7
1672706100000|2023-01-03 00:35:00|26.09|24.69|26.09|24.69|26.1|24.7|26.08|24.68|7
1672706400000|2023-01-03 00:40:00|26.1|24.7|26.11|24.71|26.11|24.71|26.09|24.69|8
1672706700000|2023-01-03 00:45:00|26.1|24.7|26.12|24.72|26.13|24.73|26.1|24.7|11
1672707000000|2023-01-03 00:50:00|26.13|24.73|26.09|24.69|26.13|24.73|26.09|24.69|9
1672707300000|2023-01-03 00:55:00|26.1|24.7|26.09|24.69|26.11|24.71|26.09|24.69|6
1672707600000|2023-01-03 01:00:00|26.1|24.7|26.09|24.69|26.1|24.7|26.09|24.69|2
1672707900000|2023-01-03 01:05:00|26.08|24.68|26.06|24.66|26.08|24.68|26.06|24.66|3
1672708200000|2023-01-03 01:10:00|26.05|24.65|26.05|24.65|26.05|24.65|26.04|24.64|3
1672708500000|2023-01-03 01:15:00|26.04|24.64|26|24.6|26.04|24.64|26|24.6|5
1672708800000|2023-01-03 01:20:00|25.99|24.59|25.93|24.53|26|24.6|25.9|24.5|26
1672709100000|2023-01-03 01:25:00|25.92|24.52|25.93|24.53|25.95|24.55|25.92|24.52|14
1672709400000|2023-01-03 01:30:00|25.92|24.52|25.97|24.57|25.97|24.57|25.9|24.5|21
1672709700000|2023-01-03 01:35:00|25.96|24.56|25.94|24.54|25.96|24.56|25.93|24.53|7
1672710000000|2023-01-03 01:40:00|25.95|24.55|25.98|24.58|25.98|24.58|25.95|24.55|6
1672710300000|2023-01-03 01:45:00|25.99|24.59|25.96|24.56|25.99|24.59|25.96|24.56|10
1672710600000|2023-01-03 01:50:00|25.95|24.55|25.97|24.57|25.98|24.58|25.94|24.54|11
1672710900000|2023-01-03 01:55:00|25.96|24.56|25.98|24.58|26|24.6|25.94|24.54|11
1672711200000|2023-01-03 02:00:00|25.97|24.57|26|24.6|26|24.6|25.96|24.56|10
1672711500000|2023-01-03 02:05:00|25.99|24.59|25.97|24.57|25.99|24.59|25.97|24.57|3
1672711800000|2023-01-03 02:10:00|25.98|24.58|25.99|24.59|26|24.6|25.98|24.58|4
1672712100000|2023-01-03 02:15:00|25.98|24.58|25.97|24.57|25.99|24.59|25.96|24.56|6
1672712400000|2023-01-03 02:20:00|25.98|24.58|25.96|24.56|25.98|24.58|25.96|24.56|5
1672712700000|2023-01-03 02:25:00|25.95|24.55|25.94|24.54|25.95|24.55|25.93|24.53|6
1672713000000|2023-01-03 02:30:00|25.95|24.55|25.96|24.56|25.96|24.56|25.95|24.55|2
1672713300000|2023-01-03 02:35:00|25.97|24.57|25.96|24.56|25.97|24.57|25.96|24.56|2
1672713600000|2023-01-03 02:40:00|25.97|24.57|25.98|24.58|25.99|24.59|25.96|24.56|8
1672713900000|2023-01-03 02:45:00|25.97|24.57|25.94|24.54|25.97|24.57|25.94|24.54|6
1672714200000|2023-01-03 02:50:00|25.95|24.55|25.94|24.54|25.96|24.56|25.94|24.54|8
1672714500000|2023-01-03 02:55:00|25.93|24.53|25.94|24.54|25.94|24.54|25.93|24.53|4
1672714800000|2023-01-03 03:00:00|25.93|24.53|25.93|24.53|25.94|24.54|25.92|24.52|11
1672715100000|2023-01-03 03:05:00|25.94|24.54|25.93|24.53|25.96|24.56|25.93|24.53|8
1672715400000|2023-01-03 03:10:00|25.94|24.54|25.92|24.52|25.94|24.54|25.91|24.51|7
1672715700000|2023-01-03 03:15:00|25.93|24.53|25.95|24.55|25.95|24.55|25.93|24.53|7
1672716000000|2023-01-03 03:20:00|25.96|24.56|25.99|24.59|25.99|24.59|25.96|24.56|12
1672716300000|2023-01-03 03:25:00|25.98|24.58|26|24.6|26|24.6|25.98|24.58|7
1672716600000|2023-01-03 03:30:00|26.01|24.61|26.03|24.63|26.03|24.63|26.01|24.61|9
1672716900000|2023-01-03 03:35:00|26.02|24.62|26|24.6|26.02|24.62|26|24.6|5
1672717200000|2023-01-03 03:40:00|26.01|24.61|26|24.6|26.01|24.61|25.99|24.59|8
1672717500000|2023-01-03 03:45:00|26.01|24.61|26.02|24.62|26.02|24.62|26|24.6|6
1672717800000|2023-01-03 03:50:00|26.01|24.61|26|24.6|26.01|24.61|26|24.6|2
1672718100000|2023-01-03 03:55:00|26.01|24.61|26.01|24.61|26.03|24.63|26|24.6|7
1672718400000|2023-01-03 04:00:00|26.02|24.62|26.01|24.61|26.03|24.63|26.01|24.61|4
1672718700000|2023-01-03 04:05:00|26|24.6|26.01|24.61|26.01|24.61|26|24.6|2
1672719000000|2023-01-03 04:10:00|26.02|24.62|26.01|24.61|26.02|24.62|26.01|24.61|2
1672719300000|2023-01-03 04:15:00|26.02|24.62|26.02|24.62|26.03|24.63|26.02|24.62|3
1672719600000|2023-01-03 04:20:00|26.01|24.61|26.01|24.61|26.01|24.61|26.01|24.61|1
1672720200000|2023-01-03 04:30:00|26.02|24.62|26|24.6|26.02|24.62|26|24.6|5
1672720500000|2023-01-03 04:35:00|25.99|24.59|25.99|24.59|25.99|24.59|25.99|24.59|1
1672720800000|2023-01-03 04:40:00|26|24.6|26|24.6|26|24.6|26|24.6|1
1672721100000|2023-01-03 04:45:00|25.99|24.59|25.97|24.57|25.99|24.59|25.97|24.57|3
1672721400000|2023-01-03 04:50:00|25.98|24.58|25.95|24.55|25.98|24.58|25.95|24.55|8
1672721700000|2023-01-03 04:55:00|25.96|24.56|25.96|24.56|25.99|24.59|25.96|24.56|7
1672722000000|2023-01-03 05:00:00|25.95|24.55|25.95|24.55|25.96|24.56|25.95|24.55|5
1672722300000|2023-01-03 05:05:00|25.94|24.54|25.95|24.55|25.95|24.55|25.94|24.54|2
1672722600000|2023-01-03 05:10:00|25.96|24.56|26|24.6|26|24.6|25.96|24.56|9
1672722900000|2023-01-03 05:15:00|26.01|24.61|26.02|24.62|26.02|24.62|26.01|24.61|8
1672723200000|2023-01-03 05:20:00|26.03|24.63|26|24.6|26.04|24.64|26|24.6|8
1672723500000|2023-01-03 05:25:00|26.01|24.61|26.01|24.61|26.01|24.61|26|24.6|3
1672723800000|2023-01-03 05:30:00|26|24.6|26.02|24.62|26.02|24.62|26|24.6|9
1672724100000|2023-01-03 05:35:00|26.03|24.63|26.05|24.65|26.06|24.66|26.03|24.63|11
1672724400000|2023-01-03 05:40:00|26.06|24.66|26.08|24.68|26.08|24.68|26.05|24.65|25
1672724700000|2023-01-03 05:45:00|26.09|24.69|26.09|24.69|26.09|24.69|26.08|24.68|3
1672725000000|2023-01-03 05:50:00|26.08|24.68|26.08|24.68|26.08|24.68|26.07|24.67|3
1672725300000|2023-01-03 05:55:00|26.07|24.67|26.08|24.68|26.09|24.69|26.07|24.67|18
1672725600000|2023-01-03 06:00:00|26.09|24.69|26.14|24.74|26.17|24.77|26.08|24.68|28
1672725900000|2023-01-03 06:05:00|26.15|24.75|26.12|24.72|26.15|24.75|26.12|24.72|6
1672726200000|2023-01-03 06:10:00|26.11|24.71|26.12|24.72|26.12|24.72|26.11|24.71|2
1672726500000|2023-01-03 06:15:00|26.11|24.71|26.12|24.72|26.12|24.72|26.11|24.71|2
1672726800000|2023-01-03 06:20:00|26.13|24.73|26.15|24.75|26.15|24.75|26.13|24.73|5
1672727100000|2023-01-03 06:25:00|26.14|24.74|26.17|24.77|26.17|24.77|26.14|24.74|8
1672727400000|2023-01-03 06:30:00|26.18|24.78|26.16|24.76|26.18|24.78|26.15|24.75|5
1672727700000|2023-01-03 06:35:00|26.15|24.75|26.11|24.71|26.15|24.75|26.11|24.71|9
1672728000000|2023-01-03 06:40:00|26.1|24.7|26.11|24.71|26.12|24.72|26.1|24.7|10
1672728300000|2023-01-03 06:45:00|26.1|24.7|26.1|24.7|26.11|24.71|26.1|24.7|3
1672728600000|2023-01-03 06:50:00|26.09|24.69|26.07|24.67|26.09|24.69|26.07|24.67|3
1672728900000|2023-01-03 06:55:00|26.08|24.68|26.07|24.67|26.08|24.68|26.06|24.66|4
1672729200000|2023-01-03 07:00:00|26.06|24.66|26.03|24.63|26.06|24.66|26.03|24.63|5
1672729500000|2023-01-03 07:05:00|26.04|24.64|26.07|24.67|26.07|24.67|26.03|24.63|11
1672729800000|2023-01-03 07:10:00|26.06|24.66|26.06|24.66|26.06|24.66|26.06|24.66|1
1672730100000|2023-01-03 07:15:00|26.07|24.67|26.07|24.67|26.08|24.68|26.07|24.67|3
1672730400000|2023-01-03 07:20:00|26.06|24.66|26|24.6|26.06|24.66|26|24.6|11
1672730700000|2023-01-03 07:25:00|26.01|24.61|26|24.6|26.02|24.62|26|24.6|12
1672731000000|2023-01-03 07:30:00|26.01|24.61|26|24.6|26.01|24.61|26|24.6|2
1672731300000|2023-01-03 07:35:00|26.01|24.61|26.01|24.61|26.01|24.61|26|24.6|7
1672731600000|2023-01-03 07:40:00|26.02|24.62|26.01|24.61|26.02|24.62|26.01|24.61|4
1672731900000|2023-01-03 07:45:00|26.02|24.62|26.03|24.63|26.03|24.63|26.02|24.62|4
1672732200000|2023-01-03 07:50:00|26.04|24.64|26.03|24.63|26.04|24.64|26.03|24.63|2
1672732500000|2023-01-03 07:55:00|26.02|24.62|26.03|24.63|26.03|24.63|26.02|24.62|2
1672732800000|2023-01-03 08:00:00|26.04|24.64|26.06|24.66|26.06|24.66|26.04|24.64|11
1672733100000|2023-01-03 08:05:00|26.05|24.65|26|24.6|26.05|24.65|26|24.6|9
1672733400000|2023-01-03 08:10:00|25.99|24.59|25.98|24.58|25.99|24.59|25.97|24.57|4
1672733700000|2023-01-03 08:15:00|25.97|24.57|25.96|24.56|25.97|24.57|25.95|24.55|8
1672734000000|2023-01-03 08:20:00|25.97|24.57|25.97|24.57|25.98|24.58|25.96|24.56|7
1672734300000|2023-01-03 08:25:00|25.96|24.56|25.96|24.56|25.97|24.57|25.96|24.56|9
1672734600000|2023-01-03 08:30:00|25.97|24.57|25.96|24.56|25.98|24.58|25.96|24.56|10
1672734900000|2023-01-03 08:35:00|25.95|24.55|25.95|24.55|25.96|24.56|25.95|24.55|5
1672735200000|2023-01-03 08:40:00|25.94|24.54|25.91|24.51|25.94|24.54|25.9|24.5|8
1672735500000|2023-01-03 08:45:00|25.92|24.52|25.91|24.51|25.92|24.52|25.91|24.51|4
1672735800000|2023-01-03 08:50:00|25.92|24.52|25.93|24.53|25.93|24.53|25.92|24.52|6
1672736100000|2023-01-03 08:55:00|25.94|24.54|25.95|24.55|25.96|24.56|25.94|24.54|6
1672736400000|2023-01-03 09:00:00|25.96|24.56|25.96|24.56|25.96|24.56|25.96|24.56|1
1672736700000|2023-01-03 09:05:00|25.95|24.55|25.95|24.55|25.95|24.55|25.94|24.54|3
1672737000000|2023-01-03 09:10:00|25.96|24.56|25.97|24.57|25.98|24.58|25.96|24.56|12
1672737300000|2023-01-03 09:15:00|25.98|24.58|25.98|24.58|26|24.6|25.97|24.57|6
1672737600000|2023-01-03 09:20:00|25.97|24.57|25.99|24.59|25.99|24.59|25.97|24.57|3
1672737900000|2023-01-03 09:25:00|26|24.6|25.98|24.58|26|24.6|25.97|24.57|5
1672738200000|2023-01-03 09:30:00|25.99|24.59|26.03|24.63|26.04|24.64|25.99|24.59|7
1672738500000|2023-01-03 09:35:00|26.04|24.64|26.03|24.63|26.04|24.64|26.03|24.63|6
1672738800000|2023-01-03 09:40:00|26.04|24.64|26.05|24.65|26.06|24.66|26.03|24.63|8
1672739100000|2023-01-03 09:45:00|26.06|24.66|26.05|24.65|26.06|24.66|26.04|24.64|4
1672739400000|2023-01-03 09:50:00|26.06|24.66|26.08|24.68|26.08|24.68|26.06|24.66|9
1672739700000|2023-01-03 09:55:00|26.1|24.7|26.14|24.74|26.18|24.78|26.1|24.7|19
1672740000000|2023-01-03 10:00:00|26.15|24.75|26.15|24.75|26.15|24.75|26.14|24.74|5
1672740300000|2023-01-03 10:05:00|26.14|24.74|26.14|24.74|26.14|24.74|26.14|24.74|1
1672740600000|2023-01-03 10:10:00|26.13|24.73|26.13|24.73|26.14|24.74|26.13|24.73|3
1672740900000|2023-01-03 10:15:00|26.14|24.74|26.14|24.74|26.14|24.74|26.13|24.73|5
1672741200000|2023-01-03 10:20:00|26.13|24.73|26.11|24.71|26.13|24.73|26.1|24.7|6
1672741500000|2023-01-03 10:25:00|26.1|24.7|26.1|24.7|26.11|24.71|26.1|24.7|5
1672741800000|2023-01-03 10:30:00|26.09|24.69|26.09|24.69|26.09|24.69|26.08|24.68|5
1672742100000|2023-01-03 10:35:00|26.08|24.68|26.12|24.72|26.12|24.72|26.08|24.68|6
1672742400000|2023-01-03 10:40:00|26.11|24.71|26.13|24.73|26.14|24.74|26.11|24.71|5
1672742700000|2023-01-03 10:45:00|26.12|24.72|26.12|24.72|26.12|24.72|26.12|24.72|1
1672743000000|2023-01-03 10:50:00|26.11|24.71|26.1|24.7|26.11|24.71|26.1|24.7|2
1672743300000|2023-01-03 10:55:00|26.09|24.69|26.08|24.68|26.09|24.69|26.08|24.68|4
1672743600000|2023-01-03 11:00:00|26.07|24.67|26.06|24.66|26.07|24.67|26.06|24.66|4
1672743900000|2023-01-03 11:05:00|26.05|24.65|26.06|24.66|26.07|24.67|26.05|24.65|4
1672744200000|2023-01-03 11:10:00|26.07|24.67|26.06|24.66|26.07|24.67|26.06|24.66|2
1672744500000|2023-01-03 11:15:00|26.07|24.67|26.06|24.66|26.07|24.67|26.06|24.66|2
1672744800000|2023-01-03 11:20:00|26.07|24.67|26.05|24.65|26.07|24.67|26.05|24.65|7
1672745100000|2023-01-03 11:25:00|26.06|24.66|26.08|24.68|26.08|24.68|26.05|24.65|17
1672745400000|2023-01-03 11:30:00|26.09|24.69|26.13|24.73|26.13|24.73|26.09|24.69|7
1672745700000|2023-01-03 11:35:00|26.12|24.72|26.1|24.7|26.12|24.72|26.1|24.7|3
1672746000000|2023-01-03 11:40:00|26.11|24.71|26.05|24.65|26.11|24.71|26.05|24.65|7
1672746300000|2023-01-03 11:45:00|26.04|24.64|26.06|24.66|26.06|24.66|26.02|24.62|15
1672746600000|2023-01-03 11:50:00|26.07|24.67|26.07|24.67|26.07|24.67|26.07|24.67|1
1672746900000|2023-01-03 11:55:00|26.08|24.68|26.07|24.67|26.08|24.68|26.07|24.67|2
1672747200000|2023-01-03 12:00:00|26.08|24.68|26.09|24.69|26.09|24.69|26.07|24.67|6
1672747500000|2023-01-03 12:05:00|26.1|24.7|26.1|24.7|26.1|24.7|26.1|24.7|1
1672747800000|2023-01-03 12:10:00|26.09|24.69|26.09|24.69|26.1|24.7|26.08|24.68|5
1672748100000|2023-01-03 12:15:00|26.1|24.7|26.07|24.67|26.1|24.7|26.07|24.67|6
1672748400000|2023-01-03 12:20:00|26.06|24.66|26.12|24.72|26.12|24.72|26.06|24.66|11
1672748700000|2023-01-03 12:25:00|26.11|24.71|26.1|24.7|26.11|24.71|26.1|24.7|4
1672749000000|2023-01-03 12:30:00|26.09|24.69|26.11|24.71|26.11|24.71|26.09|24.69|5
1672749300000|2023-01-03 12:35:00|26.1|24.7|26.09|24.69|26.11|24.71|26.09|24.69|4
1672749600000|2023-01-03 12:40:00|26.1|24.7|26.1|24.7|26.11|24.71|26.1|24.7|3
1672749900000|2023-01-03 12:45:00|26.11|24.71|26.07|24.67|26.11|24.71|26.06|24.66|7
1672750200000|2023-01-03 12:50:00|26.06|24.66|26.03|24.63|26.07|24.67|26.03|24.63|12
1672750500000|2023-01-03 12:55:00|26.02|24.62|26.05|24.65|26.05|24.65|26.02|24.62|6
1672750800000|2023-01-03 13:00:00|26.04|24.64|26.07|24.67|26.07|24.67|26.04|24.64|6
1672751100000|2023-01-03 13:05:00|26.08|24.68|26.06|24.66|26.1|24.7|26.06|24.66|16
1672751400000|2023-01-03 13:10:00|26.07|24.67|26.07|24.67|26.1|24.7|26.06|24.66|11
1672751700000|2023-01-03 13:15:00|26.08|24.68|26.09|24.69|26.09|24.69|26.08|24.68|16
1672752000000|2023-01-03 13:20:00|26.1|24.7|26.07|24.67|26.1|24.7|26.07|24.67|5
1672752300000|2023-01-03 13:25:00|26.06|24.66|26.04|24.64|26.06|24.66|26.04|24.64|5
1672752600000|2023-01-03 13:30:00|26.05|24.65|26.04|24.64|26.05|24.65|26.04|24.64|6
1672752900000|2023-01-03 13:35:00|26.05|24.65|26.08|24.68|26.08|24.68|26.05|24.65|4
1672753200000|2023-01-03 13:40:00|26.07|24.67|26.07|24.67|26.08|24.68|26.06|24.66|11
1672753500000|2023-01-03 13:45:00|26.06|24.66|26.07|24.67|26.07|24.67|26.06|24.66|2
1672753800000|2023-01-03 13:50:00|26.08|24.68|26.05|24.65|26.1|24.7|26.05|24.65|11
1672754100000|2023-01-03 13:55:00|26.06|24.66|26.04|24.64|26.06|24.66|26.03|24.63|9
1672754400000|2023-01-03 14:00:00|26.05|24.65|26.05|24.65|26.05|24.65|26.03|24.63|5
1672754700000|2023-01-03 14:05:00|26.06|24.66|26.11|24.71|26.11|24.71|26.06|24.66|8
1672755000000|2023-01-03 14:10:00|26.1|24.7|26.14|24.74|26.15|24.75|26.09|24.69|35
1672755300000|2023-01-03 14:15:00|26.13|24.73|26.12|24.72|26.14|24.74|26.1|24.7|10
1672755600000|2023-01-03 14:20:00|26.11|24.71|26.12|24.72|26.12|24.72|26.1|24.7|6
1672755900000|2023-01-03 14:25:00|26.11|24.71|26.16|24.76|26.16|24.76|26.11|24.71|8
1672756200000|2023-01-03 14:30:00|26.15|24.75|26.2|24.8|26.21|24.81|26.12|24.72|40
1672756500000|2023-01-03 14:35:00|26.21|24.81|26.17|24.77|26.21|24.81|26.14|24.74|27
1672756800000|2023-01-03 14:40:00|26.18|24.78|26.18|24.78|26.23|24.83|26.17|24.77|33
1672757100000|2023-01-03 14:45:00|26.19|24.79|26.15|24.75|26.23|24.83|26.15|24.75|39
1672757400000|2023-01-03 14:50:00|26.14|24.74|26.09|24.69|26.16|24.76|26.07|24.67|40
1672757700000|2023-01-03 14:55:00|26.1|24.7|26|24.6|26.11|24.71|25.93|24.53|72
1672758000000|2023-01-03 15:00:00|25.99|24.59|26.02|24.62|26.03|24.63|25.99|24.59|28
1672758300000|2023-01-03 15:05:00|26.03|24.63|26.06|24.66|26.09|24.69|26.02|24.62|21
1672758600000|2023-01-03 15:10:00|26.05|24.65|26.04|24.64|26.07|24.67|26.02|24.62|16
1672758900000|2023-01-03 15:15:00|26.03|24.63|25.99|24.59|26.06|24.66|25.98|24.58|37
1672759200000|2023-01-03 15:20:00|26|24.6|26.02|24.62|26.03|24.63|25.99|24.59|21
1672759500000|2023-01-03 15:25:00|26.03|24.63|26.04|24.64|26.05|24.65|26.02|24.62|14
1672759800000|2023-01-03 15:30:00|26.03|24.63|25.99|24.59|26.04|24.64|25.98|24.58|27
1672760100000|2023-01-03 15:35:00|26|24.6|26.01|24.61|26.03|24.63|26|24.6|10
1672760400000|2023-01-03 15:40:00|26.02|24.62|26.06|24.66|26.07|24.67|26.02|24.62|13
1672760700000|2023-01-03 15:45:00|26.05|24.65|26.07|24.67|26.07|24.67|26.05|24.65|19
1672761000000|2023-01-03 15:50:00|26.08|24.68|26.04|24.64|26.08|24.68|26.04|24.64|10
1672761300000|2023-01-03 15:55:00|26.03|24.63|26.05|24.65|26.05|24.65|26.02|24.62|21
1672761600000|2023-01-03 16:00:00|26.04|24.64|25.97|24.57|26.05|24.65|25.96|24.56|28
1672761900000|2023-01-03 16:05:00|25.98|24.58|26.04|24.64|26.09|24.69|25.98|24.58|35
1672762200000|2023-01-03 16:10:00|26.05|24.65|25.98|24.58|26.06|24.66|25.98|24.58|29
1672762500000|2023-01-03 16:15:00|25.99|24.59|25.98|24.58|25.99|24.59|25.95|24.55|26
1672762800000|2023-01-03 16:20:00|25.97|24.57|25.98|24.58|26|24.6|25.95|24.55|14
1672763100000|2023-01-03 16:25:00|25.97|24.57|25.95|24.55|25.98|24.58|25.91|24.51|21
1672763400000|2023-01-03 16:30:00|25.94|24.54|25.95|24.55|25.95|24.55|25.92|24.52|12
1672763700000|2023-01-03 16:35:00|25.96|24.56|25.99|24.59|25.99|24.59|25.94|24.54|16
1672764000000|2023-01-03 16:40:00|26|24.6|25.99|24.59|26.01|24.61|25.98|24.58|14
1672764300000|2023-01-03 16:45:00|25.98|24.58|25.96|24.56|25.99|24.59|25.96|24.56|13
1672764600000|2023-01-03 16:50:00|25.95|24.55|25.9|24.5|25.96|24.56|25.9|24.5|16
1672764900000|2023-01-03 16:55:00|25.89|24.49|25.8|24.4|25.89|24.49|25.76|24.36|43
1672765200000|2023-01-03 17:00:00|25.79|24.39|25.82|24.42|25.83|24.43|25.79|24.39|26
1672765500000|2023-01-03 17:05:00|25.83|24.43|25.85|24.45|25.86|24.46|25.83|24.43|19
1672765800000|2023-01-03 17:10:00|25.86|24.46|25.84|24.44|25.87|24.47|25.84|24.44|15
1672766100000|2023-01-03 17:15:00|25.83|24.43|25.81|24.41|25.84|24.44|25.81|24.41|11
1672766400000|2023-01-03 17:20:00|25.82|24.42|25.76|24.36|25.82|24.42|25.75|24.35|19
1672766700000|2023-01-03 17:25:00|25.77|24.37|25.79|24.39|25.8|24.4|25.77|24.37|7
1672767000000|2023-01-03 17:30:00|25.8|24.4|25.83|24.43|25.84|24.44|25.8|24.4|6
1672767300000|2023-01-03 17:35:00|25.84|24.44|25.83|24.43|25.84|24.44|25.83|24.43|6
1672767600000|2023-01-03 17:40:00|25.81|24.41|25.76|24.36|25.81|24.41|25.76|24.36|8
1672767900000|2023-01-03 17:45:00|25.75|24.35|25.77|24.37|25.77|24.37|25.74|24.34|15
1672768200000|2023-01-03 17:50:00|25.78|24.38|25.79|24.39|25.79|24.39|25.78|24.38|6
1672768500000|2023-01-03 17:55:00|25.78|24.38|25.82|24.42|25.82|24.42|25.78|24.38|7
1672768800000|2023-01-03 18:00:00|25.81|24.41|25.81|24.41|25.82|24.42|25.79|24.39|9
1672769100000|2023-01-03 18:05:00|25.8|24.4|25.79|24.39|25.8|24.4|25.78|24.38|8
1672769400000|2023-01-03 18:10:00|25.8|24.4|25.79|24.39|25.81|24.41|25.78|24.38|6
1672769700000|2023-01-03 18:15:00|25.78|24.38|25.8|24.4|25.8|24.4|25.78|24.38|13
1672770000000|2023-01-03 18:20:00|25.79|24.39|25.8|24.4|25.8|24.4|25.79|24.39|2
1672770300000|2023-01-03 18:25:00|25.81|24.41|25.86|24.46|25.86|24.46|25.81|24.41|14
1672770600000|2023-01-03 18:30:00|25.85|24.45|25.85|24.45|25.87|24.47|25.85|24.45|9
1672770900000|2023-01-03 18:35:00|25.86|24.46|25.87|24.47|25.88|24.48|25.85|24.45|6
1672771200000|2023-01-03 18:40:00|25.88|24.48|25.88|24.48|25.9|24.5|25.88|24.48|5
1672771500000|2023-01-03 18:45:00|25.87|24.47|25.85|24.45|25.88|24.48|25.84|24.44|9
1672771800000|2023-01-03 18:50:00|25.84|24.44|25.83|24.43|25.85|24.45|25.83|24.43|8
1672772100000|2023-01-03 18:55:00|25.84|24.44|25.84|24.44|25.84|24.44|25.84|24.44|1
1672772400000|2023-01-03 19:00:00|25.83|24.43|25.82|24.42|25.83|24.43|25.82|24.42|4
1672772700000|2023-01-03 19:05:00|25.83|24.43|25.76|24.36|25.83|24.43|25.75|24.35|7
1672773000000|2023-01-03 19:10:00|25.75|24.35|25.73|24.33|25.75|24.35|25.73|24.33|7
1672773300000|2023-01-03 19:15:00|25.74|24.34|25.75|24.35|25.77|24.37|25.74|24.34|10
1672773600000|2023-01-03 19:20:00|25.76|24.36|25.73|24.33|25.76|24.36|25.73|24.33|4
1672773900000|2023-01-03 19:25:00|25.74|24.34|25.76|24.36|25.76|24.36|25.73|24.33|7
1672774200000|2023-01-03 19:30:00|25.75|24.35|25.74|24.34|25.75|24.35|25.73|24.33|6
1672774500000|2023-01-03 19:35:00|25.73|24.33|25.72|24.32|25.73|24.33|25.72|24.32|2
1672774800000|2023-01-03 19:40:00|25.73|24.33|25.75|24.35|25.75|24.35|25.72|24.32|11
1672775100000|2023-01-03 19:45:00|25.74|24.34|25.78|24.38|25.79|24.39|25.74|24.34|13
1672775400000|2023-01-03 19:50:00|25.77|24.37|25.75|24.35|25.77|24.37|25.75|24.35|5
1672775700000|2023-01-03 19:55:00|25.76|24.36|25.76|24.36|25.78|24.38|25.75|24.35|13
1672776000000|2023-01-03 20:00:00|25.77|24.37|25.78|24.38|25.78|24.38|25.76|24.36|4
1672776300000|2023-01-03 20:05:00|25.79|24.39|25.79|24.39|25.79|24.39|25.77|24.37|17
1672776600000|2023-01-03 20:10:00|25.78|24.38|25.81|24.41|25.81|24.41|25.78|24.38|22
1672776900000|2023-01-03 20:15:00|25.82|24.42|25.81|24.41|25.83|24.43|25.8|24.4|34
1672777200000|2023-01-03 20:20:00|25.8|24.4|25.78|24.38|25.81|24.41|25.77|24.37|10
1672777500000|2023-01-03 20:25:00|25.79|24.39|25.79|24.39|25.81|24.41|25.79|24.39|9
1672777800000|2023-01-03 20:30:00|25.8|24.4|25.81|24.41|25.82|24.42|25.78|24.38|8
1672778100000|2023-01-03 20:35:00|25.82|24.42|25.83|24.43|25.83|24.43|25.79|24.39|9
1672778400000|2023-01-03 20:40:00|25.82|24.42|25.82|24.42|25.82|24.42|25.81|24.41|3
1672778700000|2023-01-03 20:45:00|25.81|24.41|25.81|24.41|25.81|24.41|25.8|24.4|9
1672779000000|2023-01-03 20:50:00|25.8|24.4|25.81|24.41|25.81|24.41|25.8|24.4|6
1672779300000|2023-01-03 20:55:00|25.82|24.42|25.82|24.42|25.82|24.42|25.82|24.42|1
1672779600000|2023-01-03 21:00:00|25.81|24.41|25.81|24.41|25.81|24.41|25.81|24.41|1
1672779900000|2023-01-03 21:05:00|25.82|24.42|25.84|24.44|25.85|24.45|25.82|24.42|6
1672780200000|2023-01-03 21:10:00|25.83|24.43|25.85|24.45|25.85|24.45|25.83|24.43|9
1672781700000|2023-01-03 21:35:00|25.86|24.46|25.85|24.45|25.86|24.46|25.85|24.45|2
1672782000000|2023-01-03 21:40:00|25.86|24.46|25.87|24.47|25.88|24.48|25.85|24.45|6
1672782300000|2023-01-03 21:45:00|25.88|24.48|25.87|24.47|25.88|24.48|25.86|24.46|4
1672782600000|2023-01-03 21:50:00|25.86|24.46|25.86|24.46|25.86|24.46|25.85|24.45|3
1672783200000|2023-01-03 22:00:00|25.87|24.47|25.87|24.47|25.87|24.47|25.86|24.46|3
1672783500000|2023-01-03 22:05:00|25.88|24.48|25.84|24.44|25.89|24.49|25.84|24.44|8
1672783800000|2023-01-03 22:10:00|25.82|24.42|25.8|24.4|25.83|24.43|25.8|24.4|8
1672784100000|2023-01-03 22:15:00|25.79|24.39|25.78|24.38|25.79|24.39|25.77|24.37|4
1672784400000|2023-01-03 22:20:00|25.79|24.39|25.78|24.38|25.79|24.39|25.77|24.37|8
1672784700000|2023-01-03 22:25:00|25.79|24.39|25.8|24.4|25.8|24.4|25.79|24.39|2
1672785600000|2023-01-03 22:40:00|25.79|24.39|25.79|24.39|25.79|24.39|25.78|24.38|3
1672785900000|2023-01-03 22:45:00|25.8|24.4|25.8|24.4|25.8|24.4|25.8|24.4|1
1672786200000|2023-01-03 22:50:00|25.81|24.41|25.83|24.43|25.83|24.43|25.8|24.4|5
1672786500000|2023-01-03 22:55:00|25.84|24.44|25.87|24.47|25.87|24.47|25.84|24.44|4
1672786800000|2023-01-03 23:00:00|25.88|24.48|25.89|24.49|25.92|24.52|25.88|24.48|20
1672787100000|2023-01-03 23:05:00|25.9|24.5|25.93|24.53|25.93|24.53|25.88|24.48|24
1672787400000|2023-01-03 23:10:00|25.92|24.52|25.92|24.52|25.95|24.55|25.91|24.51|17
1672787700000|2023-01-03 23:15:00|25.93|24.53|25.94|24.54|25.95|24.55|25.91|24.51|16
1672788000000|2023-01-03 23:20:00|25.95|24.55|25.92|24.52|25.95|24.55|25.92|24.52|12
1672788300000|2023-01-03 23:25:00|25.91|24.51|25.93|24.53|25.94|24.54|25.91|24.51|13
1672788600000|2023-01-03 23:30:00|25.94|24.54|25.93|24.53|25.94|24.54|25.92|24.52|8
1672788900000|2023-01-03 23:35:00|25.94|24.54|25.94|24.54|25.95|24.55|25.94|24.54|3
1672789200000|2023-01-03 23:40:00|25.95|24.55|25.96|24.56|25.96|24.56|25.95|24.55|2
1672789500000|2023-01-03 23:45:00|25.95|24.55|25.99|24.59|25.99|24.59|25.95|24.55|5
1672789800000|2023-01-03 23:50:00|25.98|24.58|25.97|24.57|25.99|24.59|25.97|24.57|6
1672790400000|2023-01-04 00:00:00|25.98|24.58|25.98|24.58|25.99|24.59|25.97|24.57|9
1672790700000|2023-01-04 00:05:00|25.99|24.59|25.95|24.55|25.99|24.59|25.95|24.55|9
1672791000000|2023-01-04 00:10:00|25.96|24.56|25.95|24.55|25.96|24.56|25.94|24.54|8
1672791300000|2023-01-04 00:15:00|25.94|24.54|25.95|24.55|25.97|24.57|25.92|24.52|16
1672791600000|2023-01-04 00:20:00|25.96|24.56|25.96|24.56|25.97|24.57|25.94|24.54|9
1672791900000|2023-01-04 00:25:00|25.95|24.55|25.97|24.57|25.98|24.58|25.95|24.55|7
1672792200000|2023-01-04 00:30:00|25.98|24.58|25.97|24.57|25.98|24.58|25.96|24.56|10
1672792500000|2023-01-04 00:35:00|25.96|24.56|25.93|24.53|25.96|24.56|25.91|24.51|12
1672792800000|2023-01-04 00:40:00|25.92|24.52|25.9|24.5|25.92|24.52|25.9|24.5|3
1672793100000|2023-01-04 00:45:00|25.89|24.49|25.91|24.51|25.91|24.51|25.88|24.48|9
1672793400000|2023-01-04 00:50:00|25.92|24.52|25.9|24.5|25.93|24.53|25.9|24.5|5
1672793700000|2023-01-04 00:55:00|25.91|24.51|25.91|24.51|25.93|24.53|25.91|24.51|13
1672794000000|2023-01-04 01:00:00|25.92|24.52|25.96|24.56|25.96|24.56|25.92|24.52|17
1672794300000|2023-01-04 01:05:00|25.97|24.57|26.04|24.64|26.05|24.65|25.95|24.55|40
1672794600000|2023-01-04 01:10:00|26.05|24.65|26.08|24.68|26.12|24.72|26.05|24.65|36
1672794900000|2023-01-04 01:15:00|26.09|24.69|26.18|24.78|26.18|24.78|26.08|24.68|29
1672795200000|2023-01-04 01:20:00|26.19|24.79|26.11|24.71|26.22|24.82|26.11|24.71|55
1672795500000|2023-01-04 01:25:00|26.12|24.72|26.1|24.7|26.12|24.72|26.09|24.69|15
1672795800000|2023-01-04 01:30:00|26.11|24.71|26.14|24.74|26.17|24.77|26.11|24.71|14
1672796100000|2023-01-04 01:35:00|26.15|24.75|26.16|24.76|26.17|24.77|26.14|24.74|12
1672796400000|2023-01-04 01:40:00|26.17|24.77|26.15|24.75|26.17|24.77|26.13|24.73|13
1672796700000|2023-01-04 01:45:00|26.16|24.76|26.16|24.76|26.17|24.77|26.15|24.75|13
1672797000000|2023-01-04 01:50:00|26.15|24.75|26.15|24.75|26.15|24.75|26.15|24.75|1
1672797300000|2023-01-04 01:55:00|26.16|24.76|26.18|24.78|26.19|24.79|26.16|24.76|7
1672797600000|2023-01-04 02:00:00|26.19|24.79|26.19|24.79|26.23|24.83|26.19|24.79|13
1672797900000|2023-01-04 02:05:00|26.2|24.8|26.29|24.89|26.3|24.9|26.2|24.8|26
1672798200000|2023-01-04 02:10:00|26.28|24.88|26.24|24.84|26.28|24.88|26.24|24.84|11
1672798500000|2023-01-04 02:15:00|26.23|24.83|26.29|24.89|26.29|24.89|26.22|24.82|9
1672798800000|2023-01-04 02:20:00|26.28|24.88|26.25|24.85|26.29|24.89|26.25|24.85|12
1672799100000|2023-01-04 02:25:00|26.24|24.84|26.25|24.85|26.25|24.85|26.23|24.83|4
1672799400000|2023-01-04 02:30:00|26.26|24.86|26.28|24.88|26.28|24.88|26.26|24.86|3
1672799700000|2023-01-04 02:35:00|26.29|24.89|26.31|24.91|26.32|24.92|26.28|24.88|34
1672800000000|2023-01-04 02:40:00|26.32|24.92|26.49|25.09|26.51|25.11|26.31|24.91|46
1672800300000|2023-01-04 02:45:00|26.5|25.1|26.5|25.1|26.6|25.2|26.48|25.08|53
1672800600000|2023-01-04 02:50:00|26.51|25.11|26.58|25.18|26.6|25.2|26.49|25.09|57
1672800900000|2023-01-04 02:55:00|26.59|25.19|26.69|25.29|26.7|25.3|26.59|25.19|34
1672801200000|2023-01-04 03:00:00|26.7|25.3|26.65|25.25|26.73|25.33|26.61|25.21|70
1672801500000|2023-01-04 03:05:00|26.66|25.26|26.96|25.56|27.1|25.7|26.65|25.25|234
1672801800000|2023-01-04 03:10:00|26.95|25.55|27.03|25.63|27.18|25.78|26.94|25.54|145
1672802100000|2023-01-04 03:15:00|27.02|25.62|27.03|25.63|27.15|25.75|26.93|25.53|126
1672802400000|2023-01-04 03:20:00|27.04|25.64|27.08|25.68|27.17|25.77|27.04|25.64|74
1672802700000|2023-01-04 03:25:00|27.09|25.69|27.17|25.77|27.19|25.79|27.09|25.69|49
1672803000000|2023-01-04 03:30:00|27.18|25.78|27.16|25.76|27.26|25.86|27.16|25.76|53
1672803300000|2023-01-04 03:35:00|27.17|25.77|27.15|25.75|27.24|25.84|27.15|25.75|60
1672803600000|2023-01-04 03:40:00|27.16|25.76|27.18|25.78|27.19|25.79|27.09|25.69|34
1672803900000|2023-01-04 03:45:00|27.19|25.79|27.23|25.83|27.26|25.86|27.18|25.78|37
1672804200000|2023-01-04 03:50:00|27.22|25.82|27.21|25.81|27.26|25.86|27.21|25.81|32
1672804500000|2023-01-04 03:55:00|27.22|25.82|27.17|25.77|27.24|25.84|27.17|25.77|40
1672804800000|2023-01-04 04:00:00|27.18|25.78|27.12|25.72|27.24|25.84|27.07|25.67|71
1672805100000|2023-01-04 04:05:00|27.13|25.73|27.06|25.66|27.13|25.73|27.02|25.62|54
1672805400000|2023-01-04 04:10:00|27.05|25.65|26.99|25.59|27.07|25.67|26.95|25.55|37
1672805700000|2023-01-04 04:15:00|27|25.6|27.02|25.62|27.06|25.66|27|25.6|29
1672806000000|2023-01-04 04:20:00|27.03|25.63|27.04|25.64|27.06|25.66|27.03|25.63|18
1672806300000|2023-01-04 04:25:00|27.05|25.65|27.07|25.67|27.08|25.68|27.05|25.65|13
1672806600000|2023-01-04 04:30:00|27.06|25.66|27.12|25.72|27.16|25.76|27.06|25.66|20
1672806900000|2023-01-04 04:35:00|27.13|25.73|27.2|25.8|27.2|25.8|27.13|25.73|22
1672807200000|2023-01-04 04:40:00|27.19|25.79|27.17|25.77|27.19|25.79|27.17|25.77|11
1672807500000|2023-01-04 04:45:00|27.16|25.76|27.18|25.78|27.18|25.78|27.16|25.76|11
1672807800000|2023-01-04 04:50:00|27.17|25.77|27.13|25.73|27.17|25.77|27.13|25.73|9
1672808100000|2023-01-04 04:55:00|27.12|25.72|27.11|25.71|27.12|25.72|27.09|25.69|13
1672808400000|2023-01-04 05:00:00|27.1|25.7|27.1|25.7|27.12|25.72|27.09|25.69|27
1672808700000|2023-01-04 05:05:00|27.09|25.69|27.07|25.67|27.11|25.71|27.07|25.67|15
1672809000000|2023-01-04 05:10:00|27.06|25.66|27.06|25.66|27.08|25.68|27.03|25.63|14
1672809300000|2023-01-04 05:15:00|27.07|25.67|27.07|25.67|27.08|25.68|27.06|25.66|5
1672809600000|2023-01-04 05:20:00|27.08|25.68|27.08|25.68|27.1|25.7|27.07|25.67|9
1672809900000|2023-01-04 05:25:00|27.07|25.67|27.08|25.68|27.1|25.7|27.07|25.67|8
1672810200000|2023-01-04 05:30:00|27.09|25.69|27.08|25.68|27.1|25.7|27.07|25.67|10
1672810500000|2023-01-04 05:35:00|27.09|25.69|27.09|25.69|27.1|25.7|27.09|25.69|11
1672810800000|2023-01-04 05:40:00|27.1|25.7|27.09|25.69|27.1|25.7|27.08|25.68|6
1672811100000|2023-01-04 05:45:00|27.1|25.7|27.1|25.7|27.1|25.7|27.09|25.69|3
1672811400000|2023-01-04 05:50:00|27.09|25.69|27.12|25.72|27.12|25.72|27.09|25.69|6
1672811700000|2023-01-04 05:55:00|27.13|25.73|27.14|25.74|27.14|25.74|27.13|25.73|6
1672812000000|2023-01-04 06:00:00|27.15|25.75|27.11|25.71|27.16|25.76|27.11|25.71|7
1672812300000|2023-01-04 06:05:00|27.1|25.7|27.09|25.69|27.1|25.7|27.09|25.69|8
1672812600000|2023-01-04 06:10:00|27.1|25.7|27.09|25.69|27.1|25.7|27.08|25.68|6
1672812900000|2023-01-04 06:15:00|27.1|25.7|27.08|25.68|27.11|25.71|27.08|25.68|9
1672813200000|2023-01-04 06:20:00|27.09|25.69|27.12|25.72|27.13|25.73|27.09|25.69|10
1672813500000|2023-01-04 06:25:00|27.13|25.73|27.12|25.72|27.13|25.73|27.12|25.72|8
1672813800000|2023-01-04 06:30:00|27.13|25.73|27.12|25.72|27.13|25.73|27.12|25.72|2
1672814100000|2023-01-04 06:35:00|27.13|25.73|27.12|25.72|27.15|25.75|27.12|25.72|10
1672814400000|2023-01-04 06:40:00|27.11|25.71|27.09|25.69|27.11|25.71|27.06|25.66|15
1672814700000|2023-01-04 06:45:00|27.1|25.7|27.12|25.72|27.12|25.72|27.1|25.7|7
1672815000000|2023-01-04 06:50:00|27.11|25.71|27.13|25.73|27.14|25.74|27.11|25.71|9
1672815300000|2023-01-04 06:55:00|27.12|25.72|27.14|25.74|27.15|25.75|27.12|25.72|7
1672815600000|2023-01-04 07:00:00|27.15|25.75|27.11|25.71|27.21|25.81|27.11|25.71|21
1672815900000|2023-01-04 07:05:00|27.1|25.7|27.1|25.7|27.11|25.71|27.07|25.67|15
1672816200000|2023-01-04 07:10:00|27.11|25.71|27.15|25.75|27.19|25.79|27.11|25.71|16
1672816500000|2023-01-04 07:15:00|27.16|25.76|27.15|25.75|27.17|25.77|27.15|25.75|8
1672816800000|2023-01-04 07:20:00|27.16|25.76|27.22|25.82|27.22|25.82|27.16|25.76|19
1672817100000|2023-01-04 07:25:00|27.21|25.81|27.18|25.78|27.22|25.82|27.18|25.78|18
1672817400000|2023-01-04 07:30:00|27.19|25.79|27.16|25.76|27.19|25.79|27.14|25.74|17
1672817700000|2023-01-04 07:35:00|27.17|25.77|27.21|25.81|27.22|25.82|27.17|25.77|25
1672818000000|2023-01-04 07:40:00|27.22|25.82|27.23|25.83|27.23|25.83|27.2|25.8|14
1672818300000|2023-01-04 07:45:00|27.22|25.82|27.25|25.85|27.26|25.86|27.22|25.82|10
1672818600000|2023-01-04 07:50:00|27.24|25.84|27.22|25.82|27.26|25.86|27.21|25.81|17
1672818900000|2023-01-04 07:55:00|27.23|25.83|27.26|25.86|27.29|25.89|27.23|25.83|18
1672819200000|2023-01-04 08:00:00|27.25|25.85|27.38|25.98|27.46|26.06|27.23|25.83|45
1672819500000|2023-01-04 08:05:00|27.37|25.97|27.4|26|27.43|26.03|27.36|25.96|39
1672819800000|2023-01-04 08:10:00|27.41|26.01|27.32|25.92|27.41|26.01|27.3|25.9|35
1672820100000|2023-01-04 08:15:00|27.33|25.93|27.35|25.95|27.37|25.97|27.3|25.9|27
1672820400000|2023-01-04 08:20:00|27.36|25.96|27.25|25.85|27.42|26.02|27.24|25.84|62
1672820700000|2023-01-04 08:25:00|27.26|25.86|27.15|25.75|27.27|25.87|27.14|25.74|60
1672821000000|2023-01-04 08:30:00|27.17|25.77|27.08|25.68|27.19|25.79|27.04|25.64|36
1672821300000|2023-01-04 08:35:00|27.09|25.69|27.16|25.76|27.16|25.76|27.09|25.69|40
1672821600000|2023-01-04 08:40:00|27.17|25.77|27.16|25.76|27.21|25.81|27.15|25.75|15
1672821900000|2023-01-04 08:45:00|27.17|25.77|27.2|25.8|27.22|25.82|27.17|25.77|17
1672822200000|2023-01-04 08:50:00|27.22|25.82|27.25|25.85|27.25|25.85|27.2|25.8|23
1672822500000|2023-01-04 08:55:00|27.26|25.86|27.24|25.84|27.29|25.89|27.24|25.84|27
1672822800000|2023-01-04 09:00:00|27.23|25.83|27.27|25.87|27.28|25.88|27.23|25.83|21
1672823100000|2023-01-04 09:05:00|27.28|25.88|27.29|25.89|27.3|25.9|27.28|25.88|8
1672823400000|2023-01-04 09:10:00|27.28|25.88|27.39|25.99|27.43|26.03|27.27|25.87|23
1672823700000|2023-01-04 09:15:00|27.38|25.98|27.33|25.93|27.42|26.02|27.32|25.92|25
1672824000000|2023-01-04 09:20:00|27.34|25.94|27.28|25.88|27.34|25.94|27.28|25.88|23
1672824300000|2023-01-04 09:25:00|27.29|25.89|27.28|25.88|27.29|25.89|27.24|25.84|19
1672824600000|2023-01-04 09:30:00|27.29|25.89|27.26|25.86|27.29|25.89|27.26|25.86|12
1672824900000|2023-01-04 09:35:00|27.27|25.87|27.26|25.86|27.28|25.88|27.26|25.86|10
1672825200000|2023-01-04 09:40:00|27.25|25.85|27.22|25.82|27.25|25.85|27.19|25.79|23
1672825500000|2023-01-04 09:45:00|27.23|25.83|27.23|25.83|27.26|25.86|27.23|25.83|10
1672825800000|2023-01-04 09:50:00|27.24|25.84|27.19|25.79|27.24|25.84|27.19|25.79|16
1672826100000|2023-01-04 09:55:00|27.2|25.8|27.21|25.81|27.22|25.82|27.2|25.8|6
1672826400000|2023-01-04 10:00:00|27.22|25.82|27.21|25.81|27.22|25.82|27.2|25.8|6
1672826700000|2023-01-04 10:05:00|27.22|25.82|27.22|25.82|27.22|25.82|27.21|25.81|3
1672827000000|2023-01-04 10:10:00|27.23|25.83|27.22|25.82|27.23|25.83|27.22|25.82|4
1672827300000|2023-01-04 10:15:00|27.21|25.81|27.22|25.82|27.24|25.84|27.21|25.81|7
1672827600000|2023-01-04 10:20:00|27.23|25.83|27.21|25.81|27.23|25.83|27.21|25.81|13
1672827900000|2023-01-04 10:25:00|27.22|25.82|27.22|25.82|27.22|25.82|27.2|25.8|5
1672828200000|2023-01-04 10:30:00|27.23|25.83|27.22|25.82|27.25|25.85|27.22|25.82|10
1672828500000|2023-01-04 10:35:00|27.23|25.83|27.22|25.82|27.24|25.84|27.22|25.82|4
1672828800000|2023-01-04 10:40:00|27.21|25.81|27.21|25.81|27.21|25.81|27.21|25.81|1
1672829100000|2023-01-04 10:45:00|27.2|25.8|27.19|25.79|27.21|25.81|27.18|25.78|8
1672829400000|2023-01-04 10:50:00|27.18|25.78|27.21|25.81|27.21|25.81|27.18|25.78|14
1672829700000|2023-01-04 10:55:00|27.2|25.8|27.21|25.81|27.21|25.81|27.19|25.79|6
1672830000000|2023-01-04 11:00:00|27.2|25.8|27.19|25.79|27.2|25.8|27.19|25.79|2
1672830300000|2023-01-04 11:05:00|27.2|25.8|27.14|25.74|27.2|25.8|27.11|25.71|26
1672830600000|2023-01-04 11:10:00|27.13|25.73|27.11|25.71|27.13|25.73|27.06|25.66|26
1672830900000|2023-01-04 11:15:00|27.12|25.72|27.08|25.68|27.12|25.72|27.08|25.68|5
1672831200000|2023-01-04 11:20:00|27.09|25.69|27.12|25.72|27.13|25.73|27.08|25.68|14
1672831500000|2023-01-04 11:25:00|27.11|25.71|27.09|25.69|27.12|25.72|27.09|25.69|7
1672831800000|2023-01-04 11:30:00|27.1|25.7|27.1|25.7|27.1|25.7|27.1|25.7|1
1672832100000|2023-01-04 11:35:00|27.11|25.71|27.13|25.73|27.13|25.73|27.09|25.69|7
1672832400000|2023-01-04 11:40:00|27.12|25.72|27.15|25.75|27.16|25.76|27.12|25.72|11
1672832700000|2023-01-04 11:45:00|27.16|25.76|27.15|25.75|27.16|25.76|27.14|25.74|4
1672833000000|2023-01-04 11:50:00|27.16|25.76|27.17|25.77|27.18|25.78|27.16|25.76|9
1672833300000|2023-01-04 11:55:00|27.16|25.76|27.12|25.72|27.16|25.76|27.11|25.71|6
1672833600000|2023-01-04 12:00:00|27.13|25.73|27.1|25.7|27.13|25.73|27.09|25.69|12
1672833900000|2023-01-04 12:05:00|27.11|25.71|27.11|25.71|27.11|25.71|27.1|25.7|3
1672834200000|2023-01-04 12:10:00|27.12|25.72|27.11|25.71|27.12|25.72|27.11|25.71|2
1672834500000|2023-01-04 12:15:00|27.1|25.7|27.09|25.69|27.1|25.7|27.09|25.69|2
1672834800000|2023-01-04 12:20:00|27.1|25.7|27.14|25.74|27.17|25.77|27.1|25.7|10
1672835100000|2023-01-04 12:25:00|27.15|25.75|27.18|25.78|27.19|25.79|27.15|25.75|14
1672835400000|2023-01-04 12:30:00|27.19|25.79|27.17|25.77|27.2|25.8|27.16|25.76|23
1672835700000|2023-01-04 12:35:00|27.16|25.76|27.12|25.72|27.16|25.76|27.11|25.71|11
1672836000000|2023-01-04 12:40:00|27.13|25.73|27.12|25.72|27.13|25.73|27.12|25.72|4
1672836300000|2023-01-04 12:45:00|27.11|25.71|27.05|25.65|27.11|25.71|27.04|25.64|9
1672836600000|2023-01-04 12:50:00|27.06|25.66|27.06|25.66|27.07|25.67|27.03|25.63|13
1672836900000|2023-01-04 12:55:00|27.05|25.65|27.05|25.65|27.06|25.66|27.04|25.64|5
1672837200000|2023-01-04 13:00:00|27.06|25.66|27.12|25.72|27.12|25.72|27.06|25.66|12
1672837500000|2023-01-04 13:05:00|27.11|25.71|27.12|25.72|27.12|25.72|27.11|25.71|6
1672837800000|2023-01-04 13:10:00|27.13|25.73|27.13|25.73|27.13|25.73|27.12|25.72|3
1672838100000|2023-01-04 13:15:00|27.11|25.71|27.12|25.72|27.12|25.72|27.11|25.71|4
1672838400000|2023-01-04 13:20:00|27.13|25.73|27.17|25.77|27.19|25.79|27.13|25.73|8
1672838700000|2023-01-04 13:25:00|27.18|25.78|27.18|25.78|27.19|25.79|27.16|25.76|9
1672839000000|2023-01-04 13:30:00|27.17|25.77|27.18|25.78|27.19|25.79|27.14|25.74|15
1672839300000|2023-01-04 13:35:00|27.19|25.79|27.19|25.79|27.19|25.79|27.19|25.79|1
1672839600000|2023-01-04 13:40:00|27.2|25.8|27.21|25.81|27.21|25.81|27.2|25.8|2
1672839900000|2023-01-04 13:45:00|27.22|25.82|27.26|25.86|27.26|25.86|27.22|25.82|13
1672840200000|2023-01-04 13:50:00|27.27|25.87|27.27|25.87|27.27|25.87|27.27|25.87|1
1672840500000|2023-01-04 13:55:00|27.26|25.86|27.27|25.87|27.27|25.87|27.23|25.83|10
1672840800000|2023-01-04 14:00:00|27.26|25.86|27.26|25.86|27.27|25.87|27.26|25.86|3
1672841100000|2023-01-04 14:05:00|27.25|25.85|27.23|25.83|27.25|25.85|27.23|25.83|5
1672841400000|2023-01-04 14:10:00|27.22|25.82|27.19|25.79|27.23|25.83|27.19|25.79|14
1672841700000|2023-01-04 14:15:00|27.2|25.8|27.22|25.82|27.22|25.82|27.19|25.79|15
1672842300000|2023-01-04 14:25:00|27.23|25.83|27.26|25.86|27.34|25.94|27.23|25.83|22
1672842600000|2023-01-04 14:30:00|27.25|25.85|27.22|25.82|27.26|25.86|27.21|25.81|24
1672842900000|2023-01-04 14:35:00|27.23|25.83|27.31|25.91|27.34|25.94|27.23|25.83|39
1672843200000|2023-01-04 14:40:00|27.32|25.92|27.27|25.87|27.35|25.95|27.27|25.87|32
1672843500000|2023-01-04 14:45:00|27.28|25.88|27.24|25.84|27.28|25.88|27.21|25.81|21
1672843800000|2023-01-04 14:50:00|27.25|25.85|27.27|25.87|27.27|25.87|27.24|25.84|13
1672844100000|2023-01-04 14:55:00|27.26|25.86|27.28|25.88|27.28|25.88|27.26|25.86|15
1672844400000|2023-01-04 15:00:00|27.27|25.87|27.19|25.79|27.29|25.89|27.18|25.78|95
1672844700000|2023-01-04 15:05:00|27.2|25.8|27.1|25.7|27.21|25.81|27.05|25.65|71
1672845000000|2023-01-04 15:10:00|27.11|25.71|27.15|25.75|27.15|25.75|27.07|25.67|33
1672845300000|2023-01-04 15:15:00|27.16|25.76|27.19|25.79|27.2|25.8|27.16|25.76|22
1672845600000|2023-01-04 15:20:00|27.2|25.8|27.2|25.8|27.21|25.81|27.19|25.79|19
1672845900000|2023-01-04 15:25:00|27.21|25.81|27.24|25.84|27.24|25.84|27.19|25.79|8
1672846200000|2023-01-04 15:30:00|27.23|25.83|27.26|25.86|27.27|25.87|27.22|25.82|22
1672846500000|2023-01-04 15:35:00|27.27|25.87|27.55|26.15|27.57|26.17|27.27|25.87|85
1672846800000|2023-01-04 15:40:00|27.54|26.14|27.53|26.13|27.55|26.15|27.46|26.06|42
1672847100000|2023-01-04 15:45:00|27.52|26.12|27.5|26.1|27.53|26.13|27.48|26.08|25
1672847400000|2023-01-04 15:50:00|27.51|26.11|27.53|26.13|27.56|26.16|27.5|26.1|21
1672847700000|2023-01-04 15:55:00|27.52|26.12|27.51|26.11|27.53|26.13|27.48|26.08|24
1672848000000|2023-01-04 16:00:00|27.5|26.1|27.44|26.04|27.52|26.12|27.44|26.04|47
1672848300000|2023-01-04 16:05:00|27.45|26.05|27.46|26.06|27.48|26.08|27.4|26|36
1672848600000|2023-01-04 16:10:00|27.47|26.07|27.54|26.14|27.54|26.14|27.46|26.06|26
1672848900000|2023-01-04 16:15:00|27.53|26.13|27.53|26.13|27.57|26.17|27.5|26.1|44
1672849200000|2023-01-04 16:20:00|27.56|26.16|27.58|26.18|27.7|26.3|27.56|26.16|57
1672849500000|2023-01-04 16:25:00|27.57|26.17|27.58|26.18|27.59|26.19|27.55|26.15|12
1672849800000|2023-01-04 16:30:00|27.59|26.19|27.57|26.17|27.62|26.22|27.57|26.17|17
1672850100000|2023-01-04 16:35:00|27.56|26.16|27.54|26.14|27.56|26.16|27.53|26.13|14
1672850400000|2023-01-04 16:40:00|27.55|26.15|27.49|26.09|27.56|26.16|27.49|26.09|16
1672850700000|2023-01-04 16:45:00|27.48|26.08|27.49|26.09|27.5|26.1|27.48|26.08|10
1672851000000|2023-01-04 16:50:00|27.5|26.1|27.49|26.09|27.5|26.1|27.49|26.09|2
1672851300000|2023-01-04 16:55:00|27.5|26.1|27.52|26.12|27.55|26.15|27.49|26.09|24
1672851600000|2023-01-04 17:00:00|27.53|26.13|27.49|26.09|27.53|26.13|27.49|26.09|7
1672851900000|2023-01-04 17:05:00|27.5|26.1|27.5|26.1|27.52|26.12|27.5|26.1|7
1672852200000|2023-01-04 17:10:00|27.51|26.11|27.52|26.12|27.52|26.12|27.51|26.11|2
1672852500000|2023-01-04 17:15:00|27.53|26.13|27.54|26.14|27.55|26.15|27.53|26.13|4
1672852800000|2023-01-04 17:20:00|27.55|26.15|27.61|26.21|27.63|26.23|27.54|26.14|19
1672853100000|2023-01-04 17:25:00|27.6|26.2|27.6|26.2|27.62|26.22|27.59|26.19|11
1672853400000|2023-01-04 17:30:00|27.61|26.21|27.64|26.24|27.73|26.33|27.61|26.21|70
1672853700000|2023-01-04 17:35:00|27.65|26.25|27.62|26.22|27.66|26.26|27.59|26.19|24
1672854000000|2023-01-04 17:40:00|27.61|26.21|27.64|26.24|27.64|26.24|27.59|26.19|30
1672854300000|2023-01-04 17:45:00|27.65|26.25|27.63|26.23|27.65|26.25|27.6|26.2|17
1672854600000|2023-01-04 17:50:00|27.64|26.24|27.6|26.2|27.64|26.24|27.6|26.2|11
1672854900000|2023-01-04 17:55:00|27.61|26.21|27.58|26.18|27.61|26.21|27.55|26.15|23
1672855200000|2023-01-04 18:00:00|27.57|26.17|27.59|26.19|27.6|26.2|27.55|26.15|17
1672855500000|2023-01-04 18:05:00|27.58|26.18|27.65|26.25|27.68|26.28|27.58|26.18|28
1672855800000|2023-01-04 18:10:00|27.66|26.26|27.61|26.21|27.67|26.27|27.59|26.19|24
1672856100000|2023-01-04 18:15:00|27.62|26.22|27.64|26.24|27.65|26.25|27.62|26.22|27
1672856400000|2023-01-04 18:20:00|27.65|26.25|27.64|26.24|27.66|26.26|27.61|26.21|18
1672856700000|2023-01-04 18:25:00|27.63|26.23|27.6|26.2|27.64|26.24|27.6|26.2|10
1672857000000|2023-01-04 18:30:00|27.61|26.21|27.62|26.22|27.62|26.22|27.58|26.18|22
1672857300000|2023-01-04 18:35:00|27.61|26.21|27.64|26.24|27.66|26.26|27.61|26.21|18
1672857600000|2023-01-04 18:40:00|27.65|26.25|27.63|26.23|27.65|26.25|27.62|26.22|7
1672857900000|2023-01-04 18:45:00|27.62|26.22|27.62|26.22|27.64|26.24|27.6|26.2|13
1672858200000|2023-01-04 18:50:00|27.61|26.21|27.58|26.18|27.63|26.23|27.58|26.18|14
1672858500000|2023-01-04 18:55:00|27.57|26.17|27.6|26.2|27.62|26.22|27.55|26.15|29
1672858800000|2023-01-04 19:00:00|27.59|26.19|27.44|26.04|27.64|26.24|27.41|26.01|202
1672859100000|2023-01-04 19:05:00|27.45|26.05|27.34|25.94|27.46|26.06|27.34|25.94|68
1672859400000|2023-01-04 19:10:00|27.35|25.95|27.39|25.99|27.39|25.99|27.32|25.92|48
1672859700000|2023-01-04 19:15:00|27.38|25.98|27.51|26.11|27.51|26.11|27.38|25.98|32
1672860000000|2023-01-04 19:20:00|27.5|26.1|27.47|26.07|27.51|26.11|27.4|26|29
1672860300000|2023-01-04 19:25:00|27.46|26.06|27.24|25.84|27.46|26.06|27.16|25.76|76
1672860600000|2023-01-04 19:30:00|27.23|25.83|27.27|25.87|27.27|25.87|27.21|25.81|55
1672860900000|2023-01-04 19:35:00|27.28|25.88|27.26|25.86|27.32|25.92|27.25|25.85|31
1672861200000|2023-01-04 19:40:00|27.25|25.85|27.23|25.83|27.31|25.91|27.22|25.82|42
1672861500000|2023-01-04 19:45:00|27.24|25.84|27.25|25.85|27.28|25.88|27.22|25.82|15
1672861800000|2023-01-04 19:50:00|27.24|25.84|27.22|25.82|27.25|25.85|27.22|25.82|17
1672862100000|2023-01-04 19:55:00|27.21|25.81|27.31|25.91|27.31|25.91|27.21|25.81|27
1672862400000|2023-01-04 20:00:00|27.3|25.9|27.3|25.9|27.32|25.92|27.29|25.89|19
1672862700000|2023-01-04 20:05:00|27.29|25.89|27.26|25.86|27.3|25.9|27.24|25.84|22
1672863000000|2023-01-04 20:10:00|27.25|25.85|27.23|25.83|27.28|25.88|27.23|25.83|10
1672863300000|2023-01-04 20:15:00|27.22|25.82|27.22|25.82|27.23|25.83|27.21|25.81|13
1672863600000|2023-01-04 20:20:00|27.21|25.81|27.17|25.77|27.22|25.82|27.13|25.73|30
1672863900000|2023-01-04 20:25:00|27.18|25.78|27.12|25.72|27.19|25.79|27.12|25.72|19
1672864200000|2023-01-04 20:30:00|27.13|25.73|27.12|25.72|27.16|25.76|27.12|25.72|14
1672864500000|2023-01-04 20:35:00|27.11|25.71|27.07|25.67|27.11|25.71|27.06|25.66|20
1672864800000|2023-01-04 20:40:00|27.06|25.66|26.99|25.59|27.07|25.67|26.91|25.51|36
1672865100000|2023-01-04 20:45:00|27|25.6|27.05|25.65|27.05|25.65|26.97|25.57|37
1672865400000|2023-01-04 20:50:00|27.06|25.66|27.07|25.67|27.09|25.69|27.04|25.64|36
1672865700000|2023-01-04 20:55:00|27.08|25.68|27.12|25.72|27.12|25.72|27.05|25.65|21
1672866000000|2023-01-04 21:00:00|27.11|25.71|27.15|25.75|27.15|25.75|27.09|25.69|15
1672866300000|2023-01-04 21:05:00|27.16|25.76|27.15|25.75|27.17|25.77|27.15|25.75|14
1672866600000|2023-01-04 21:10:00|27.16|25.76|27.17|25.77|27.18|25.78|27.15|25.75|22
1672866900000|2023-01-04 21:15:00|27.16|25.76|27.19|25.79|27.19|25.79|27.16|25.76|5
1672867200000|2023-01-04 21:20:00|27.2|25.8|27.22|25.82|27.22|25.82|27.2|25.8|7
1672867500000|2023-01-04 21:25:00|27.21|25.81|27.25|25.85|27.25|25.85|27.21|25.81|22
1672867800000|2023-01-04 21:30:00|27.24|25.84|27.21|25.81|27.25|25.85|27.21|25.81|12
1672868100000|2023-01-04 21:35:00|27.2|25.8|27.19|25.79|27.2|25.8|27.17|25.77|8
1672868400000|2023-01-04 21:40:00|27.18|25.78|27.17|25.77|27.18|25.78|27.16|25.76|4
1672868700000|2023-01-04 21:45:00|27.16|25.76|27.14|25.74|27.16|25.76|27.14|25.74|5
1672869000000|2023-01-04 21:50:00|27.15|25.75|27.17|25.77|27.18|25.78|27.15|25.75|9
1672869300000|2023-01-04 21:55:00|27.16|25.76|27.18|25.78|27.19|25.79|27.16|25.76|9
1672869600000|2023-01-04 22:00:00|27.19|25.79|27.23|25.83|27.23|25.83|27.18|25.78|8
1672869900000|2023-01-04 22:05:00|27.24|25.84|27.2|25.8|27.25|25.85|27.18|25.78|11
1672870200000|2023-01-04 22:10:00|27.19|25.79|27.22|25.82|27.23|25.83|27.19|25.79|12
1672870500000|2023-01-04 22:15:00|27.23|25.83|27.24|25.84|27.24|25.84|27.22|25.82|4
1672870800000|2023-01-04 22:20:00|27.25|25.85|27.26|25.86|27.26|25.86|27.25|25.85|2
1672871100000|2023-01-04 22:25:00|27.27|25.87|27.3|25.9|27.3|25.9|27.27|25.87|10
1672871400000|2023-01-04 22:30:00|27.31|25.91|27.31|25.91|27.32|25.92|27.31|25.91|7
1672871700000|2023-01-04 22:35:00|27.32|25.92|27.35|25.95|27.35|25.95|27.32|25.92|8
1672872000000|2023-01-04 22:40:00|27.37|25.97|27.4|26|27.44|26.04|27.37|25.97|16
1672872300000|2023-01-04 22:45:00|27.39|25.99|27.38|25.98|27.4|26|27.38|25.98|6
1672872600000|2023-01-04 22:50:00|27.37|25.97|27.33|25.93|27.37|25.97|27.33|25.93|6
1672872900000|2023-01-04 22:55:00|27.32|25.92|27.3|25.9|27.32|25.92|27.29|25.89|5
1672873200000|2023-01-04 23:00:00|27.31|25.91|27.33|25.93|27.36|25.96|27.31|25.91|17
1672873500000|2023-01-04 23:05:00|27.34|25.94|27.35|25.95|27.35|25.95|27.33|25.93|10
1672873800000|2023-01-04 23:10:00|27.36|25.96|27.4|26|27.42|26.02|27.35|25.95|30
1672874100000|2023-01-04 23:15:00|27.41|26.01|27.43|26.03|27.43|26.03|27.4|26|13
1672874400000|2023-01-04 23:20:00|27.42|26.02|27.45|26.05|27.46|26.06|27.42|26.02|20
1672874700000|2023-01-04 23:25:00|27.46|26.06|27.46|26.06|27.47|26.07|27.42|26.02|19
1672875000000|2023-01-04 23:30:00|27.47|26.07|27.47|26.07|27.48|26.08|27.47|26.07|11
1672875300000|2023-01-04 23:35:00|27.46|26.06|27.49|26.09|27.49|26.09|27.46|26.06|4
1672875600000|2023-01-04 23:40:00|27.48|26.08|27.48|26.08|27.49|26.09|27.48|26.08|7
1672875900000|2023-01-04 23:45:00|27.49|26.09|27.46|26.06|27.49|26.09|27.46|26.06|10
1672876200000|2023-01-04 23:50:00|27.45|26.05|27.49|26.09|27.49|26.09|27.45|26.05|15
1672876500000|2023-01-04 23:55:00|27.48|26.08|27.48|26.08|27.5|26.1|27.47|26.07|11
1672876800000|2023-01-05 00:00:00|27.49|26.09|27.49|26.09|27.51|26.11|27.47|26.07|17
1672877100000|2023-01-05 00:05:00|27.5|26.1|27.49|26.09|27.5|26.1|27.48|26.08|8
1672877400000|2023-01-05 00:10:00|27.48|26.08|27.48|26.08|27.49|26.09|27.45|26.05|9
1672877700000|2023-01-05 00:15:00|27.49|26.09|27.56|26.16|27.57|26.17|27.49|26.09|45
1672878000000|2023-01-05 00:20:00|27.55|26.15|27.52|26.12|27.57|26.17|27.52|26.12|14
1672878300000|2023-01-05 00:25:00|27.53|26.13|27.53|26.13|27.54|26.14|27.51|26.11|9
1672878600000|2023-01-05 00:30:00|27.52|26.12|27.5|26.1|27.54|26.14|27.5|26.1|11
1672878900000|2023-01-05 00:35:00|27.49|26.09|27.49|26.09|27.49|26.09|27.46|26.06|9
1672879200000|2023-01-05 00:40:00|27.48|26.08|27.41|26.01|27.48|26.08|27.4|26|12
1672879500000|2023-01-05 00:45:00|27.4|26|27.3|25.9|27.41|26.01|27.3|25.9|23
1672879800000|2023-01-05 00:50:00|27.31|25.91|27.33|25.93|27.35|25.95|27.31|25.91|15
1672880100000|2023-01-05 00:55:00|27.34|25.94|27.26|25.86|27.34|25.94|27.26|25.86|20
1672880400000|2023-01-05 01:00:00|27.27|25.87|27.31|25.91|27.32|25.92|27.27|25.87|7
1672880700000|2023-01-05 01:05:00|27.3|25.9|27.21|25.81|27.3|25.9|27.19|25.79|28
1672881000000|2023-01-05 01:10:00|27.22|25.82|27.28|25.88|27.28|25.88|27.2|25.8|19
1672881300000|2023-01-05 01:15:00|27.29|25.89|27.33|25.93|27.33|25.93|27.28|25.88|9
1672881600000|2023-01-05 01:20:00|27.32|25.92|27.32|25.92|27.35|25.95|27.32|25.92|7
1672881900000|2023-01-05 01:25:00|27.33|25.93|27.37|25.97|27.38|25.98|27.33|25.93|11
1672882200000|2023-01-05 01:30:00|27.38|25.98|27.43|26.03|27.47|26.07|27.38|25.98|23
1672882500000|2023-01-05 01:35:00|27.44|26.04|27.41|26.01|27.47|26.07|27.4|26|14
1672882800000|2023-01-05 01:40:00|27.42|26.02|27.43|26.03|27.44|26.04|27.41|26.01|16
1672883100000|2023-01-05 01:45:00|27.44|26.04|27.46|26.06|27.47|26.07|27.44|26.04|17
1672883400000|2023-01-05 01:50:00|27.45|26.05|27.38|25.98|27.46|26.06|27.38|25.98|16
1672883700000|2023-01-05 01:55:00|27.37|25.97|27.36|25.96|27.38|25.98|27.36|25.96|6
1672884000000|2023-01-05 02:00:00|27.37|25.97|27.32|25.92|27.39|25.99|27.31|25.91|16
1672884300000|2023-01-05 02:05:00|27.31|25.91|27.35|25.95|27.35|25.95|27.27|25.87|23
1672884600000|2023-01-05 02:10:00|27.34|25.94|27.36|25.96|27.37|25.97|27.34|25.94|7
1672884900000|2023-01-05 02:15:00|27.35|25.95|27.41|26.01|27.43|26.03|27.33|25.93|18
1672885200000|2023-01-05 02:20:00|27.4|26|27.4|26|27.43|26.03|27.39|25.99|11
1672885500000|2023-01-05 02:25:00|27.39|25.99|27.39|25.99|27.42|26.02|27.39|25.99|13
1672885800000|2023-01-05 02:30:00|27.38|25.98|27.39|25.99|27.41|26.01|27.38|25.98|6
1672886100000|2023-01-05 02:35:00|27.4|26|27.4|26|27.42|26.02|27.4|26|6
1672886700000|2023-01-05 02:45:00|27.41|26.01|27.42|26.02|27.42|26.02|27.41|26.01|2
1672887000000|2023-01-05 02:50:00|27.41|26.01|27.41|26.01|27.42|26.02|27.41|26.01|3
1672887300000|2023-01-05 02:55:00|27.4|26|27.4|26|27.41|26.01|27.39|25.99|7
1672887600000|2023-01-05 03:00:00|27.39|25.99|27.39|25.99|27.41|26.01|27.39|25.99|9
1672887900000|2023-01-05 03:05:00|27.38|25.98|27.34|25.94|27.39|25.99|27.34|25.94|19
1672888200000|2023-01-05 03:10:00|27.35|25.95|27.34|25.94|27.35|25.95|27.32|25.92|10
1672888500000|2023-01-05 03:15:00|27.35|25.95|27.32|25.92|27.35|25.95|27.29|25.89|12
1672888800000|2023-01-05 03:20:00|27.33|25.93|27.3|25.9|27.33|25.93|27.3|25.9|6
1672889100000|2023-01-05 03:25:00|27.29|25.89|27.26|25.86|27.29|25.89|27.24|25.84|14
1672889400000|2023-01-05 03:30:00|27.27|25.87|27.23|25.83|27.28|25.88|27.23|25.83|7
1672889700000|2023-01-05 03:35:00|27.22|25.82|27.25|25.85|27.26|25.86|27.22|25.82|10
1672890000000|2023-01-05 03:40:00|27.24|25.84|27.21|25.81|27.24|25.84|27.2|25.8|14
1672890300000|2023-01-05 03:45:00|27.2|25.8|27.22|25.82|27.24|25.84|27.2|25.8|13
1672890600000|2023-01-05 03:50:00|27.21|25.81|27.2|25.8|27.21|25.81|27.2|25.8|8
1672890900000|2023-01-05 03:55:00|27.21|25.81|27.21|25.81|27.22|25.82|27.21|25.81|5
1672891200000|2023-01-05 04:00:00|27.22|25.82|27.26|25.86|27.26|25.86|27.22|25.82|7
1672891500000|2023-01-05 04:05:00|27.25|25.85|27.27|25.87|27.28|25.88|27.24|25.84|9
1672891800000|2023-01-05 04:10:00|27.28|25.88|27.32|25.92|27.33|25.93|27.28|25.88|7
1672892100000|2023-01-05 04:15:00|27.33|25.93|27.34|25.94|27.34|25.94|27.32|25.92|12
1672892400000|2023-01-05 04:20:00|27.35|25.95|27.34|25.94|27.35|25.95|27.33|25.93|6
1672892700000|2023-01-05 04:25:00|27.33|25.93|27.34|25.94|27.34|25.94|27.32|25.92|4
1672893000000|2023-01-05 04:30:00|27.35|25.95|27.33|25.93|27.35|25.95|27.31|25.91|13
1672893300000|2023-01-05 04:35:00|27.32|25.92|27.32|25.92|27.33|25.93|27.31|25.91|7
1672893600000|2023-01-05 04:40:00|27.33|25.93|27.37|25.97|27.37|25.97|27.33|25.93|5
1672893900000|2023-01-05 04:45:00|27.36|25.96|27.38|25.98|27.4|26|27.36|25.96|17
1672894200000|2023-01-05 04:50:00|27.37|25.97|27.37|25.97|27.39|25.99|27.37|25.97|9
1672894500000|2023-01-05 04:55:00|27.38|25.98|27.36|25.96|27.39|25.99|27.36|25.96|13
1672894800000|2023-01-05 05:00:00|27.37|25.97|27.41|26.01|27.42|26.02|27.36|25.96|9
1672895100000|2023-01-05 05:05:00|27.4|26|27.43|26.03|27.46|26.06|27.4|26|8
1672895400000|2023-01-05 05:10:00|27.44|26.04|27.47|26.07|27.48|26.08|27.44|26.04|12
1672895700000|2023-01-05 05:15:00|27.48|26.08|27.56|26.16|27.58|26.18|27.48|26.08|41
1672896000000|2023-01-05 05:20:00|27.55|26.15|27.65|26.25|27.65|26.25|27.55|26.15|34
1672896300000|2023-01-05 05:25:00|27.64|26.24|27.67|26.27|27.67|26.27|27.63|26.23|24
1672896600000|2023-01-05 05:30:00|27.68|26.28|27.57|26.17|27.81|26.41|27.56|26.16|59
1672896900000|2023-01-05 05:35:00|27.56|26.16|27.55|26.15|27.57|26.17|27.54|26.14|12
1672897200000|2023-01-05 05:40:00|27.56|26.16|27.54|26.14|27.6|26.2|27.54|26.14|17
1672897500000|2023-01-05 05:45:00|27.53|26.13|27.58|26.18|27.59|26.19|27.52|26.12|16
1672897800000|2023-01-05 05:50:00|27.57|26.17|27.55|26.15|27.59|26.19|27.55|26.15|15
1672898100000|2023-01-05 05:55:00|27.56|26.16|27.55|26.15|27.57|26.17|27.54|26.14|14
1672898400000|2023-01-05 06:00:00|27.56|26.16|27.5|26.1|27.56|26.16|27.49|26.09|11
1672898700000|2023-01-05 06:05:00|27.49|26.09|27.5|26.1|27.5|26.1|27.49|26.09|10
1672899300000|2023-01-05 06:15:00|27.49|26.09|27.48|26.08|27.49|26.09|27.48|26.08|2
1672899600000|2023-01-05 06:20:00|27.47|26.07|27.47|26.07|27.48|26.08|27.47|26.07|3
1672899900000|2023-01-05 06:25:00|27.48|26.08|27.43|26.03|27.51|26.11|27.41|26.01|22
1672900200000|2023-01-05 06:30:00|27.42|26.02|27.36|25.96|27.43|26.03|27.36|25.96|25
1672900500000|2023-01-05 06:35:00|27.37|25.97|27.35|25.95|27.37|25.97|27.28|25.88|42
1672900800000|2023-01-05 06:40:00|27.36|25.96|27.35|25.95|27.39|25.99|27.34|25.94|14
1672901100000|2023-01-05 06:45:00|27.32|25.92|27.32|25.92|27.35|25.95|27.32|25.92|7
1672901400000|2023-01-05 06:50:00|27.33|25.93|27.35|25.95|27.36|25.96|27.33|25.93|5
1672901700000|2023-01-05 06:55:00|27.36|25.96|27.38|25.98|27.43|26.03|27.36|25.96|13
1672902000000|2023-01-05 07:00:00|27.39|25.99|27.4|26|27.4|26|27.39|25.99|4
1672902300000|2023-01-05 07:05:00|27.39|25.99|27.38|25.98|27.41|26.01|27.37|25.97|14
1672902600000|2023-01-05 07:10:00|27.39|25.99|27.37|25.97|27.39|25.99|27.37|25.97|7
1672902900000|2023-01-05 07:15:00|27.36|25.96|27.33|25.93|27.36|25.96|27.31|25.91|12
1672903200000|2023-01-05 07:20:00|27.32|25.92|27.27|25.87|27.33|25.93|27.26|25.86|11
1672903500000|2023-01-05 07:25:00|27.26|25.86|27.2|25.8|27.26|25.86|27.18|25.78|12
1672903800000|2023-01-05 07:30:00|27.21|25.81|27.26|25.86|27.27|25.87|27.21|25.81|10
1672904100000|2023-01-05 07:35:00|27.27|25.87|27.29|25.89|27.3|25.9|27.27|25.87|7
1672904400000|2023-01-05 07:40:00|27.3|25.9|27.27|25.87|27.3|25.9|27.27|25.87|14
1672904700000|2023-01-05 07:45:00|27.28|25.88|27.28|25.88|27.28|25.88|27.27|25.87|5
1672905000000|2023-01-05 07:50:00|27.27|25.87|27.31|25.91|27.31|25.91|27.27|25.87|5
1672905300000|2023-01-05 07:55:00|27.32|25.92|27.33|25.93|27.33|25.93|27.3|25.9|8
1672905600000|2023-01-05 08:00:00|27.34|25.94|27.35|25.95|27.39|25.99|27.33|25.93|20
1672905900000|2023-01-05 08:05:00|27.36|25.96|27.34|25.94|27.37|25.97|27.34|25.94|5
1672906200000|2023-01-05 08:10:00|27.33|25.93|27.35|25.95|27.35|25.95|27.32|25.92|11
1672906500000|2023-01-05 08:15:00|27.34|25.94|27.31|25.91|27.34|25.94|27.31|25.91|6
1672906800000|2023-01-05 08:20:00|27.3|25.9|27.27|25.87|27.31|25.91|27.27|25.87|8
1672907100000|2023-01-05 08:25:00|27.28|25.88|27.29|25.89|27.32|25.92|27.28|25.88|9
1672907400000|2023-01-05 08:30:00|27.27|25.87|27.25|25.85|27.27|25.87|27.25|25.85|7
1672907700000|2023-01-05 08:35:00|27.24|25.84|27.24|25.84|27.24|25.84|27.21|25.81|15
1672908000000|2023-01-05 08:40:00|27.23|25.83|27.26|25.86|27.26|25.86|27.2|25.8|16
1672908300000|2023-01-05 08:45:00|27.25|25.85|27.29|25.89|27.29|25.89|27.24|25.84|11
1672908600000|2023-01-05 08:50:00|27.3|25.9|27.25|25.85|27.3|25.9|27.23|25.83|10
1672908900000|2023-01-05 08:55:00|27.24|25.84|27.25|25.85|27.25|25.85|27.23|25.83|4
1672909200000|2023-01-05 09:00:00|27.26|25.86|27.19|25.79|27.26|25.86|27.18|25.78|12
1672909500000|2023-01-05 09:05:00|27.18|25.78|27.18|25.78|27.2|25.8|27.15|25.75|11
1672909800000|2023-01-05 09:10:00|27.17|25.77|27.22|25.82|27.23|25.83|27.17|25.77|12
1672910100000|2023-01-05 09:15:00|27.21|25.81|27.23|25.83|27.23|25.83|27.17|25.77|15
1672910400000|2023-01-05 09:20:00|27.24|25.84|27.27|25.87|27.27|25.87|27.24|25.84|14
1672910700000|2023-01-05 09:25:00|27.26|25.86|27.21|25.81|27.26|25.86|27.19|25.79|13
1672911000000|2023-01-05 09:30:00|27.22|25.82|27.18|25.78|27.23|25.83|27.17|25.77|13
1672911300000|2023-01-05 09:35:00|27.19|25.79|27.16|25.76|27.2|25.8|27.13|25.73|34
1672911600000|2023-01-05 09:40:00|27.15|25.75|27.13|25.73|27.17|25.77|27.13|25.73|11
1672911900000|2023-01-05 09:45:00|27.12|25.72|27.07|25.67|27.12|25.72|27.06|25.66|40
1672912200000|2023-01-05 09:50:00|27.08|25.68|27.1|25.7|27.11|25.71|27.02|25.62|20
1672912500000|2023-01-05 09:55:00|27.11|25.71|27.15|25.75|27.15|25.75|27.1|25.7|13
1672912800000|2023-01-05 10:00:00|27.14|25.74|27.23|25.83|27.23|25.83|27.13|25.73|14
1672913100000|2023-01-05 10:05:00|27.24|25.84|27.22|25.82|27.26|25.86|27.21|25.81|17
1672913400000|2023-01-05 10:10:00|27.23|25.83|27.22|25.82|27.24|25.84|27.21|25.81|8
1672913700000|2023-01-05 10:15:00|27.23|25.83|27.26|25.86|27.26|25.86|27.23|25.83|14
1672914000000|2023-01-05 10:20:00|27.25|25.85|27.25|25.85|27.25|25.85|27.23|25.83|9
1672914300000|2023-01-05 10:25:00|27.26|25.86|27.22|25.82|27.27|25.87|27.22|25.82|9
1672914600000|2023-01-05 10:30:00|27.23|25.83|27.24|25.84|27.25|25.85|27.23|25.83|4
1672914900000|2023-01-05 10:35:00|27.25|25.85|27.28|25.88|27.28|25.88|27.25|25.85|4
1672915200000|2023-01-05 10:40:00|27.29|25.89|27.3|25.9|27.32|25.92|27.28|25.88|18
1672915500000|2023-01-05 10:45:00|27.29|25.89|27.28|25.88|27.29|25.89|27.28|25.88|18
1672915800000|2023-01-05 10:50:00|27.29|25.89|27.3|25.9|27.3|25.9|27.27|25.87|8
1672916100000|2023-01-05 10:55:00|27.29|25.89|27.3|25.9|27.3|25.9|27.29|25.89|2
1672916400000|2023-01-05 11:00:00|27.29|25.89|27.26|25.86|27.29|25.89|27.26|25.86|4
1672916700000|2023-01-05 11:05:00|27.25|25.85|27.24|25.84|27.25|25.85|27.23|25.83|8
1672917000000|2023-01-05 11:10:00|27.25|25.85|27.25|25.85|27.26|25.86|27.25|25.85|5
1672917300000|2023-01-05 11:15:00|27.24|25.84|27.21|25.81|27.24|25.84|27.21|25.81|4
1672917600000|2023-01-05 11:20:00|27.2|25.8|27.18|25.78|27.2|25.8|27.16|25.76|7
1672917900000|2023-01-05 11:25:00|27.19|25.79|27.17|25.77|27.19|25.79|27.15|25.75|9
1672918200000|2023-01-05 11:30:00|27.16|25.76|27.21|25.81|27.21|25.81|27.16|25.76|17
1672918500000|2023-01-05 11:35:00|27.22|25.82|27.25|25.85|27.25|25.85|27.22|25.82|6
1672918800000|2023-01-05 11:40:00|27.24|25.84|27.26|25.86|27.26|25.86|27.23|25.83|9
1672919100000|2023-01-05 11:45:00|27.27|25.87|27.28|25.88|27.32|25.92|27.27|25.87|30
1672919400000|2023-01-05 11:50:00|27.27|25.87|27.33|25.93|27.35|25.95|27.27|25.87|21
1672919700000|2023-01-05 11:55:00|27.34|25.94|27.32|25.92|27.35|25.95|27.3|25.9|23
1672920000000|2023-01-05 12:00:00|27.31|25.91|27.3|25.9|27.31|25.91|27.27|25.87|14
1672920300000|2023-01-05 12:05:00|27.31|25.91|27.32|25.92|27.36|25.96|27.31|25.91|18
1672920600000|2023-01-05 12:10:00|27.33|25.93|27.31|25.91|27.33|25.93|27.29|25.89|23
1672920900000|2023-01-05 12:15:00|27.3|25.9|27.3|25.9|27.32|25.92|27.29|25.89|9
1672921200000|2023-01-05 12:20:00|27.31|25.91|27.29|25.89|27.34|25.94|27.29|25.89|9
1672921500000|2023-01-05 12:25:00|27.28|25.88|27.31|25.91|27.32|25.92|27.28|25.88|22
1672921800000|2023-01-05 12:30:00|27.32|25.92|27.38|25.98|27.38|25.98|27.3|25.9|11
1672922100000|2023-01-05 12:35:00|27.37|25.97|27.38|25.98|27.38|25.98|27.37|25.97|10
1672922400000|2023-01-05 12:40:00|27.39|25.99|27.4|26|27.42|26.02|27.39|25.99|9
1672922700000|2023-01-05 12:45:00|27.39|25.99|27.42|26.02|27.42|26.02|27.37|25.97|16
1672923000000|2023-01-05 12:50:00|27.41|26.01|27.38|25.98|27.41|26.01|27.38|25.98|6
1672923600000|2023-01-05 13:00:00|27.37|25.97|27.36|25.96|27.38|25.98|27.36|25.96|8
1672923900000|2023-01-05 13:05:00|27.37|25.97|27.39|25.99|27.39|25.99|27.37|25.97|3
1672924200000|2023-01-05 13:10:00|27.38|25.98|27.4|26|27.4|26|27.37|25.97|5
1672924500000|2023-01-05 13:15:00|27.41|26.01|27.33|25.93|27.41|26.01|27.32|25.92|57
1672924800000|2023-01-05 13:20:00|27.32|25.92|27.34|25.94|27.34|25.94|27.29|25.89|13
1672925100000|2023-01-05 13:25:00|27.33|25.93|27.31|25.91|27.33|25.93|27.29|25.89|11
1672925400000|2023-01-05 13:30:00|27.3|25.9|27.31|25.91|27.36|25.96|27.26|25.86|64
1672925700000|2023-01-05 13:35:00|27.3|25.9|27.2|25.8|27.3|25.9|27.16|25.76|30
1672926000000|2023-01-05 13:40:00|27.19|25.79|27.27|25.87|27.28|25.88|27.19|25.79|25
1672926300000|2023-01-05 13:45:00|27.28|25.88|27.3|25.9|27.31|25.91|27.27|25.87|13
1672926600000|2023-01-05 13:50:00|27.29|25.89|27.29|25.89|27.32|25.92|27.29|25.89|9
1672926900000|2023-01-05 13:55:00|27.3|25.9|27.2|25.8|27.3|25.9|27.2|25.8|20
1672927200000|2023-01-05 14:00:00|27.19|25.79|27.26|25.86|27.26|25.86|27.18|25.78|40
1672927500000|2023-01-05 14:05:00|27.27|25.87|27.33|25.93|27.34|25.94|27.26|25.86|21
1672927800000|2023-01-05 14:10:00|27.32|25.92|27.36|25.96|27.37|25.97|27.32|25.92|23
1672928100000|2023-01-05 14:15:00|27.37|25.97|27.39|25.99|27.39|25.99|27.37|25.97|5
1672928400000|2023-01-05 14:20:00|27.38|25.98|27.36|25.96|27.39|25.99|27.35|25.95|9
1672928700000|2023-01-05 14:25:00|27.37|25.97|27.38|25.98|27.38|25.98|27.36|25.96|6
1672929000000|2023-01-05 14:30:00|27.37|25.97|27.3|25.9|27.38|25.98|27.26|25.86|26
1672929300000|2023-01-05 14:35:00|27.29|25.89|27.25|25.85|27.29|25.89|27.25|25.85|17
1672929600000|2023-01-05 14:40:00|27.24|25.84|27.22|25.82|27.24|25.84|27.17|25.77|66
1672929900000|2023-01-05 14:45:00|27.21|25.81|27.21|25.81|27.23|25.83|27.17|25.77|21
1672930200000|2023-01-05 14:50:00|27.22|25.82|27.27|25.87|27.27|25.87|27.22|25.82|18
1672930500000|2023-01-05 14:55:00|27.28|25.88|27.33|25.93|27.35|25.95|27.27|25.87|20
1672930800000|2023-01-05 15:00:00|27.34|25.94|27.36|25.96|27.38|25.98|27.32|25.92|23
1672931100000|2023-01-05 15:05:00|27.35|25.95|27.36|25.96|27.38|25.98|27.3|25.9|40
1672931400000|2023-01-05 15:10:00|27.35|25.95|27.38|25.98|27.38|25.98|27.33|25.93|21
1672931700000|2023-01-05 15:15:00|27.37|25.97|27.31|25.91|27.37|25.97|27.29|25.89|15
1672932000000|2023-01-05 15:20:00|27.3|25.9|27.29|25.89|27.31|25.91|27.28|25.88|16
1672932300000|2023-01-05 15:25:00|27.28|25.88|27.32|25.92|27.34|25.94|27.27|25.87|13
1672932600000|2023-01-05 15:30:00|27.33|25.93|27.29|25.89|27.33|25.93|27.28|25.88|17
1672932900000|2023-01-05 15:35:00|27.3|25.9|27.3|25.9|27.32|25.92|27.26|25.86|17
1672933200000|2023-01-05 15:40:00|27.29|25.89|27.37|25.97|27.37|25.97|27.29|25.89|11
1672933500000|2023-01-05 15:45:00|27.36|25.96|27.34|25.94|27.36|25.96|27.32|25.92|17
1672933800000|2023-01-05 15:50:00|27.33|25.93|27.26|25.86|27.33|25.93|27.26|25.86|12
1672934100000|2023-01-05 15:55:00|27.27|25.87|27.24|25.84|27.27|25.87|27.24|25.84|4
1672934400000|2023-01-05 16:00:00|27.23|25.83|27.26|25.86|27.26|25.86|27.2|25.8|20
1672934700000|2023-01-05 16:05:00|27.27|25.87|27.28|25.88|27.29|25.89|27.24|25.84|11
1672935000000|2023-01-05 16:10:00|27.29|25.89|27.27|25.87|27.31|25.91|27.27|25.87|13
1672935300000|2023-01-05 16:15:00|27.26|25.86|27.2|25.8|27.27|25.87|27.19|25.79|15
1672935600000|2023-01-05 16:20:00|27.21|25.81|27.18|25.78|27.21|25.81|27.17|25.77|8
1672935900000|2023-01-05 16:25:00|27.19|25.79|27.21|25.81|27.21|25.81|27.18|25.78|11
1672936200000|2023-01-05 16:30:00|27.22|25.82|27.21|25.81|27.22|25.82|27.21|25.81|10
1672936500000|2023-01-05 16:35:00|27.2|25.8|27.23|25.83|27.23|25.83|27.2|25.8|14
1672936800000|2023-01-05 16:40:00|27.24|25.84|27.29|25.89|27.29|25.89|27.24|25.84|10
1672937100000|2023-01-05 16:45:00|27.28|25.88|27.26|25.86|27.29|25.89|27.25|25.85|7
1672937400000|2023-01-05 16:50:00|27.25|25.85|27.24|25.84|27.25|25.85|27.23|25.83|4
1672937700000|2023-01-05 16:55:00|27.25|25.85|27.24|25.84|27.25|25.85|27.24|25.84|4
1672938000000|2023-01-05 17:00:00|27.26|25.86|27.25|25.85|27.26|25.86|27.25|25.85|2
1672938300000|2023-01-05 17:05:00|27.26|25.86|27.27|25.87|27.28|25.88|27.25|25.85|10
1672938600000|2023-01-05 17:10:00|27.26|25.86|27.26|25.86|27.26|25.86|27.25|25.85|3
1672938900000|2023-01-05 17:15:00|27.27|25.87|27.22|25.82|27.28|25.88|27.22|25.82|8
1672939200000|2023-01-05 17:20:00|27.23|25.83|27.25|25.85|27.25|25.85|27.23|25.83|7
1672939500000|2023-01-05 17:25:00|27.24|25.84|27.23|25.83|27.24|25.84|27.23|25.83|2
1672939800000|2023-01-05 17:30:00|27.24|25.84|27.27|25.87|27.27|25.87|27.24|25.84|8
1672940100000|2023-01-05 17:35:00|27.26|25.86|27.26|25.86|27.26|25.86|27.26|25.86|1
1672940400000|2023-01-05 17:40:00|27.25|25.85|27.24|25.84|27.25|25.85|27.24|25.84|2
1672940700000|2023-01-05 17:45:00|27.23|25.83|27.25|25.85|27.26|25.86|27.23|25.83|7
1672941000000|2023-01-05 17:50:00|27.26|25.86|27.25|25.85|27.26|25.86|27.24|25.84|4
1672941300000|2023-01-05 17:55:00|27.24|25.84|27.26|25.86|27.26|25.86|27.24|25.84|3
1672941600000|2023-01-05 18:00:00|27.27|25.87|27.27|25.87|27.27|25.87|27.26|25.86|3
1672941900000|2023-01-05 18:05:00|27.26|25.86|27.3|25.9|27.3|25.9|27.26|25.86|7
1672942200000|2023-01-05 18:10:00|27.29|25.89|27.29|25.89|27.29|25.89|27.28|25.88|3
1672942500000|2023-01-05 18:15:00|27.3|25.9|27.31|25.91|27.31|25.91|27.3|25.9|2
1672942800000|2023-01-05 18:20:00|27.32|25.92|27.41|26.01|27.41|26.01|27.32|25.92|26
1672943100000|2023-01-05 18:25:00|27.42|26.02|27.42|26.02|27.43|26.03|27.41|26.01|17
1672943400000|2023-01-05 18:30:00|27.43|26.03|27.39|25.99|27.43|26.03|27.39|25.99|5
1672943700000|2023-01-05 18:35:00|27.38|25.98|27.33|25.93|27.38|25.98|27.32|25.92|10
1672944000000|2023-01-05 18:40:00|27.34|25.94|27.35|25.95|27.36|25.96|27.34|25.94|6
1672944300000|2023-01-05 18:45:00|27.36|25.96|27.38|25.98|27.38|25.98|27.36|25.96|3
1672944900000|2023-01-05 18:55:00|27.39|25.99|27.43|26.03|27.44|26.04|27.39|25.99|11
1672945200000|2023-01-05 19:00:00|27.42|26.02|27.41|26.01|27.43|26.03|27.41|26.01|8
1672945500000|2023-01-05 19:05:00|27.42|26.02|27.5|26.1|27.5|26.1|27.42|26.02|9
1672945800000|2023-01-05 19:10:00|27.49|26.09|27.49|26.09|27.51|26.11|27.49|26.09|13
1672946100000|2023-01-05 19:15:00|27.5|26.1|27.48|26.08|27.5|26.1|27.48|26.08|11
1672946400000|2023-01-05 19:20:00|27.5|26.1|27.53|26.13|27.54|26.14|27.49|26.09|14
1672946700000|2023-01-05 19:25:00|27.52|26.12|27.5|26.1|27.52|26.12|27.47|26.07|13
1672947000000|2023-01-05 19:30:00|27.51|26.11|27.52|26.12|27.54|26.14|27.5|26.1|14
1672947300000|2023-01-05 19:35:00|27.53|26.13|27.6|26.2|27.66|26.26|27.53|26.13|25
1672947600000|2023-01-05 19:40:00|27.61|26.21|27.57|26.17|27.61|26.21|27.57|26.17|5
1672947900000|2023-01-05 19:45:00|27.58|26.18|27.62|26.22|27.62|26.22|27.58|26.18|27
1672948200000|2023-01-05 19:50:00|27.63|26.23|27.64|26.24|27.64|26.24|27.62|26.22|14
1672948500000|2023-01-05 19:55:00|27.63|26.23|27.62|26.22|27.64|26.24|27.61|26.21|28
1672948800000|2023-01-05 20:00:00|27.63|26.23|27.64|26.24|27.64|26.24|27.61|26.21|10
1672949100000|2023-01-05 20:05:00|27.65|26.25|27.67|26.27|27.72|26.32|27.65|26.25|12
1672949400000|2023-01-05 20:10:00|27.66|26.26|27.63|26.23|27.66|26.26|27.62|26.22|12
1672949700000|2023-01-05 20:15:00|27.62|26.22|27.64|26.24|27.66|26.26|27.62|26.22|17
1672950000000|2023-01-05 20:20:00|27.63|26.23|27.61|26.21|27.64|26.24|27.6|26.2|27
1672950300000|2023-01-05 20:25:00|27.6|26.2|27.61|26.21|27.63|26.23|27.6|26.2|8
1672950600000|2023-01-05 20:30:00|27.62|26.22|27.65|26.25|27.65|26.25|27.62|26.22|6
1672950900000|2023-01-05 20:35:00|27.66|26.26|27.66|26.26|27.68|26.28|27.65|26.25|17
1672951500000|2023-01-05 20:45:00|27.67|26.27|27.7|26.3|27.7|26.3|27.67|26.27|6
1672952100000|2023-01-05 20:55:00|27.69|26.29|27.73|26.33|27.74|26.34|27.69|26.29|9
1672952400000|2023-01-05 21:00:00|27.72|26.32|27.67|26.27|27.72|26.32|27.66|26.26|12
1672952700000|2023-01-05 21:05:00|27.68|26.28|27.7|26.3|27.7|26.3|27.68|26.28|7
1672953000000|2023-01-05 21:10:00|27.69|26.29|27.69|26.29|27.7|26.3|27.68|26.28|9
1672953300000|2023-01-05 21:15:00|27.68|26.28|27.63|26.23|27.69|26.29|27.63|26.23|21
1672953600000|2023-01-05 21:20:00|27.62|26.22|27.57|26.17|27.62|26.22|27.56|26.16|20
1672953900000|2023-01-05 21:25:00|27.58|26.18|27.6|26.2|27.62|26.22|27.58|26.18|11
1672954200000|2023-01-05 21:30:00|27.61|26.21|27.55|26.15|27.61|26.21|27.53|26.13|23
1672954500000|2023-01-05 21:35:00|27.56|26.16|27.56|26.16|27.59|26.19|27.56|26.16|11
1672954800000|2023-01-05 21:40:00|27.57|26.17|27.61|26.21|27.61|26.21|27.57|26.17|11
1672955100000|2023-01-05 21:45:00|27.6|26.2|27.66|26.26|27.66|26.26|27.6|26.2|13
1672955400000|2023-01-05 21:50:00|27.65|26.25|27.63|26.23|27.65|26.25|27.63|26.23|3
1672955700000|2023-01-05 21:55:00|27.62|26.22|27.65|26.25|27.65|26.25|27.62|26.22|12
1672956000000|2023-01-05 22:00:00|27.66|26.26|27.66|26.26|27.66|26.26|27.65|26.25|3
1672956300000|2023-01-05 22:05:00|27.67|26.27|27.65|26.25|27.67|26.27|27.65|26.25|5
1672956600000|2023-01-05 22:10:00|27.66|26.26|27.66|26.26|27.66|26.26|27.66|26.26|1
1672956900000|2023-01-05 22:15:00|27.65|26.25|27.64|26.24|27.65|26.25|27.64|26.24|6
1672957200000|2023-01-05 22:20:00|27.63|26.23|27.61|26.21|27.63|26.23|27.61|26.21|3
1672957500000|2023-01-05 22:25:00|27.6|26.2|27.6|26.2|27.61|26.21|27.6|26.2|3
1672957800000|2023-01-05 22:30:00|27.59|26.19|27.56|26.16|27.59|26.19|27.56|26.16|3
1672958100000|2023-01-05 22:35:00|27.55|26.15|27.58|26.18|27.58|26.18|27.55|26.15|4
1672958400000|2023-01-05 22:40:00|27.57|26.17|27.58|26.18|27.6|26.2|27.57|26.17|6
1672958700000|2023-01-05 22:45:00|27.57|26.17|27.5|26.1|27.57|26.17|27.49|26.09|10
1672959000000|2023-01-05 22:50:00|27.51|26.11|27.54|26.14|27.54|26.14|27.51|26.11|8
1672959300000|2023-01-05 22:55:00|27.53|26.13|27.53|26.13|27.54|26.14|27.53|26.13|11
1672959600000|2023-01-05 23:00:00|27.54|26.14|27.57|26.17|27.62|26.22|27.54|26.14|17
1672959900000|2023-01-05 23:05:00|27.58|26.18|27.52|26.12|27.6|26.2|27.51|26.11|15
1672960200000|2023-01-05 23:10:00|27.51|26.11|27.59|26.19|27.59|26.19|27.5|26.1|23
1672960500000|2023-01-05 23:15:00|27.58|26.18|27.61|26.21|27.61|26.21|27.58|26.18|8
1672960800000|2023-01-05 23:20:00|27.6|26.2|27.61|26.21|27.63|26.23|27.58|26.18|16
1672961100000|2023-01-05 23:25:00|27.6|26.2|27.59|26.19|27.6|26.2|27.5|26.1|66
1672961400000|2023-01-05 23:30:00|27.58|26.18|27.57|26.17|27.59|26.19|27.57|26.17|28
1672961700000|2023-01-05 23:35:00|27.56|26.16|27.57|26.17|27.57|26.17|27.55|26.15|6
1672962000000|2023-01-05 23:40:00|27.56|26.16|27.57|26.17|27.57|26.17|27.51|26.11|17
1672962300000|2023-01-05 23:45:00|27.58|26.18|27.61|26.21|27.63|26.23|27.58|26.18|12
1672962600000|2023-01-05 23:50:00|27.62|26.22|27.61|26.21|27.63|26.23|27.59|26.19|18
1672962900000|2023-01-05 23:55:00|27.6|26.2|27.61|26.21|27.62|26.22|27.58|26.18|18
1672963200000|2023-01-06 00:00:00|27.62|26.22|27.58|26.18|27.63|26.23|27.58|26.18|17
1672963500000|2023-01-06 00:05:00|27.59|26.19|27.66|26.26|27.66|26.26|27.59|26.19|12
1672963800000|2023-01-06 00:10:00|27.67|26.27|27.64|26.24|27.7|26.3|27.62|26.22|28
1672964100000|2023-01-06 00:15:00|27.65|26.25|27.65|26.25|27.65|26.25|27.62|26.22|8
1672964400000|2023-01-06 00:20:00|27.64|26.24|27.7|26.3|27.71|26.31|27.64|26.24|17
1672964700000|2023-01-06 00:25:00|27.71|26.31|27.79|26.39|27.8|26.4|27.71|26.31|39
1672965000000|2023-01-06 00:30:00|27.8|26.4|28.01|26.61|28.06|26.66|27.8|26.4|91
1672965300000|2023-01-06 00:35:00|28|26.6|28.11|26.71|28.23|26.83|27.94|26.54|117
1672965600000|2023-01-06 00:40:00|28.1|26.7|28.17|26.77|28.19|26.79|28.09|26.69|58
1672965900000|2023-01-06 00:45:00|28.16|26.76|28.3|26.9|28.4|27|28.08|26.68|126
1672966200000|2023-01-06 00:50:00|28.29|26.89|28.1|26.7|28.29|26.89|28.09|26.69|117
1672966500000|2023-01-06 00:55:00|28.09|26.69|28.14|26.74|28.14|26.74|28.06|26.66|34
1672966800000|2023-01-06 01:00:00|28.15|26.75|28.1|26.7|28.15|26.75|28.07|26.67|31
1672967100000|2023-01-06 01:05:00|28.11|26.71|28.07|26.67|28.11|26.71|28.05|26.65|11
1672967400000|2023-01-06 01:10:00|28.06|26.66|28.14|26.74|28.21|26.81|28.06|26.66|55
1672967700000|2023-01-06 01:15:00|28.13|26.73|28.1|26.7|28.13|26.73|28.08|26.68|30
1672968000000|2023-01-06 01:20:00|28.09|26.69|28.09|26.69|28.11|26.71|28.06|26.66|27
1672968300000|2023-01-06 01:25:00|28.08|26.68|28.11|26.71|28.11|26.71|28.07|26.67|16
1672968600000|2023-01-06 01:30:00|28.1|26.7|28.04|26.64|28.11|26.71|28.04|26.64|21
1672968900000|2023-01-06 01:35:00|28.03|26.63|27.93|26.53|28.05|26.65|27.92|26.52|43
1672969200000|2023-01-06 01:40:00|27.92|26.52|27.97|26.57|28|26.6|27.89|26.49|29
1672969500000|2023-01-06 01:45:00|27.96|26.56|27.95|26.55|27.98|26.58|27.94|26.54|14
1672969800000|2023-01-06 01:50:00|27.94|26.54|27.96|26.56|27.99|26.59|27.94|26.54|15
1672970100000|2023-01-06 01:55:00|27.97|26.57|27.93|26.53|28.01|26.61|27.91|26.51|28
1672970400000|2023-01-06 02:00:00|27.94|26.54|27.84|26.44|27.95|26.55|27.83|26.43|35
1672970700000|2023-01-06 02:05:00|27.85|26.45|27.87|26.47|27.88|26.48|27.79|26.39|34
1672971000000|2023-01-06 02:10:00|27.88|26.48|27.82|26.42|27.88|26.48|27.78|26.38|30
1672971300000|2023-01-06 02:15:00|27.83|26.43|27.86|26.46|27.87|26.47|27.83|26.43|19
1672971600000|2023-01-06 02:20:00|27.85|26.45|27.88|26.48|27.88|26.48|27.79|26.39|23
1672971900000|2023-01-06 02:25:00|27.87|26.47|27.87|26.47|27.9|26.5|27.87|26.47|12
1672972200000|2023-01-06 02:30:00|27.86|26.46|27.87|26.47|27.92|26.52|27.84|26.44|26
1672972500000|2023-01-06 02:35:00|27.88|26.48|27.86|26.46|27.9|26.5|27.86|26.46|7
1672972800000|2023-01-06 02:40:00|27.87|26.47|27.88|26.48|27.9|26.5|27.86|26.46|12
1672973100000|2023-01-06 02:45:00|27.89|26.49|27.85|26.45|27.89|26.49|27.83|26.43|12
1672973400000|2023-01-06 02:50:00|27.84|26.44|27.84|26.44|27.86|26.46|27.82|26.42|11
1672973700000|2023-01-06 02:55:00|27.85|26.45|27.85|26.45|27.85|26.45|27.82|26.42|13
1672974000000|2023-01-06 03:00:00|27.84|26.44|27.82|26.42|27.84|26.44|27.82|26.42|5
1672974300000|2023-01-06 03:05:00|27.81|26.41|27.8|26.4|27.82|26.42|27.8|26.4|8
1672974600000|2023-01-06 03:10:00|27.81|26.41|27.8|26.4|27.82|26.42|27.79|26.39|14
1672974900000|2023-01-06 03:15:00|27.79|26.39|27.81|26.41|27.82|26.42|27.78|26.38|9
1672975200000|2023-01-06 03:20:00|27.82|26.42|28.07|26.67|28.08|26.68|27.82|26.42|56
1672975500000|2023-01-06 03:25:00|28.08|26.68|28.01|26.61|28.12|26.72|28|26.6|33
1672975800000|2023-01-06 03:30:00|28|26.6|28.05|26.65|28.05|26.65|27.98|26.58|22
1672976100000|2023-01-06 03:35:00|28.04|26.64|27.99|26.59|28.05|26.65|27.99|26.59|14
1672976400000|2023-01-06 03:40:00|27.98|26.58|28.05|26.65|28.05|26.65|27.98|26.58|22
1672976700000|2023-01-06 03:45:00|28.04|26.64|28.11|26.71|28.15|26.75|28.04|26.64|19
1672977000000|2023-01-06 03:50:00|28.1|26.7|28.13|26.73|28.15|26.75|28.09|26.69|12
1672977300000|2023-01-06 03:55:00|28.12|26.72|28.04|26.64|28.12|26.72|28.03|26.63|11
1672977600000|2023-01-06 04:00:00|28.05|26.65|28.15|26.75|28.16|26.76|28.05|26.65|16
1672977900000|2023-01-06 04:05:00|28.16|26.76|28.12|26.72|28.2|26.8|28.12|26.72|34
1672978200000|2023-01-06 04:10:00|28.11|26.71|28.09|26.69|28.11|26.71|28.07|26.67|11
1672978500000|2023-01-06 04:15:00|28.08|26.68|28.03|26.63|28.08|26.68|28.03|26.63|34
1672978800000|2023-01-06 04:20:00|28.02|26.62|28.1|26.7|28.11|26.71|28.01|26.61|20
1672979100000|2023-01-06 04:25:00|28.09|26.69|28.02|26.62|28.1|26.7|28.02|26.62|24
1672979400000|2023-01-06 04:30:00|28.01|26.61|28.02|26.62|28.05|26.65|27.96|26.56|38
1672979700000|2023-01-06 04:35:00|28.03|26.63|28.05|26.65|28.06|26.66|28.03|26.63|9
1672980000000|2023-01-06 04:40:00|28.04|26.64|28.02|26.62|28.05|26.65|28.01|26.61|13
1672980300000|2023-01-06 04:45:00|28.03|26.63|27.97|26.57|28.04|26.64|27.94|26.54|29
1672980600000|2023-01-06 04:50:00|27.98|26.58|27.99|26.59|28.03|26.63|27.97|26.57|18
1672980900000|2023-01-06 04:55:00|28|26.6|27.95|26.55|28|26.6|27.94|26.54|22
1672981200000|2023-01-06 05:00:00|27.94|26.54|27.91|26.51|27.94|26.54|27.88|26.48|28
1672981500000|2023-01-06 05:05:00|27.92|26.52|27.91|26.51|27.92|26.52|27.87|26.47|14
1672981800000|2023-01-06 05:10:00|27.9|26.5|27.87|26.47|27.9|26.5|27.87|26.47|11
1672982100000|2023-01-06 05:15:00|27.88|26.48|27.87|26.47|27.88|26.48|27.84|26.44|15
1672982400000|2023-01-06 05:20:00|27.88|26.48|27.93|26.53|27.93|26.53|27.88|26.48|6
1672982700000|2023-01-06 05:25:00|27.92|26.52|27.89|26.49|27.92|26.52|27.88|26.48|6
1672983000000|2023-01-06 05:30:00|27.9|26.5|27.95|26.55|27.96|26.56|27.9|26.5|8
1672983300000|2023-01-06 05:35:00|27.94|26.54|27.92|26.52|27.95|26.55|27.92|26.52|9
1672983600000|2023-01-06 05:40:00|27.93|26.53|27.92|26.52|27.94|26.54|27.91|26.51|12
1672983900000|2023-01-06 05:45:00|27.57|26.87|27.59|26.89|27.94|26.89|27.57|26.53|6
1672984200000|2023-01-06 05:50:00|27.6|26.9|27.61|26.91|27.96|26.92|27.59|26.55|14
1672984500000|2023-01-06 05:55:00|27.96|26.56|28.03|26.63|28.04|26.64|27.96|26.56|22
1672984800000|2023-01-06 06:00:00|28.02|26.62|28.08|26.68|28.08|26.68|28.02|26.62|15
1672985100000|2023-01-06 06:05:00|28.07|26.67|28.08|26.68|28.08|26.68|28.03|26.63|14
1672985400000|2023-01-06 06:10:00|28.09|26.69|28.12|26.72|28.12|26.72|28.08|26.68|16
1672985700000|2023-01-06 06:15:00|28.13|26.73|28.08|26.68|28.14|26.74|28.08|26.68|14
1672986000000|2023-01-06 06:20:00|28.07|26.67|28.06|26.66|28.08|26.68|28.03|26.63|22
1672986300000|2023-01-06 06:25:00|28.05|26.65|28.03|26.63|28.1|26.7|28.03|26.63|27
1672986600000|2023-01-06 06:30:00|28.04|26.64|27.97|26.57|28.05|26.65|27.96|26.56|34
1672986900000|2023-01-06 06:35:00|27.96|26.56|28.03|26.63|28.04|26.64|27.96|26.56|28
1672987200000|2023-01-06 06:40:00|28.04|26.64|28.16|26.76|28.16|26.76|28.04|26.64|35
1672987500000|2023-01-06 06:45:00|28.15|26.75|28.09|26.69|28.15|26.75|28.06|26.66|27
1672987800000|2023-01-06 06:50:00|28.08|26.68|28.08|26.68|28.08|26.68|28.06|26.66|21
1672988100000|2023-01-06 06:55:00|28.07|26.67|28.09|26.69|28.11|26.71|28.03|26.63|33
1672988400000|2023-01-06 07:00:00|28.1|26.7|27.99|26.59|28.1|26.7|27.98|26.58|17
1672988700000|2023-01-06 07:05:00|27.98|26.58|27.92|26.52|27.98|26.58|27.91|26.51|21
1672989000000|2023-01-06 07:10:00|27.91|26.51|27.79|26.39|27.91|26.51|27.78|26.38|38
1672989300000|2023-01-06 07:15:00|27.8|26.4|27.86|26.46|27.87|26.47|27.73|26.33|42
1672989600000|2023-01-06 07:20:00|27.85|26.45|27.86|26.46|27.88|26.48|27.83|26.43|30
1672989900000|2023-01-06 07:25:00|27.87|26.47|27.9|26.5|27.91|26.51|27.87|26.47|8
1672990200000|2023-01-06 07:30:00|27.89|26.49|27.84|26.44|27.91|26.51|27.82|26.42|22
1672990500000|2023-01-06 07:35:00|27.83|26.43|27.75|26.35|27.83|26.43|27.74|26.34|17
1672990800000|2023-01-06 07:40:00|27.76|26.36|27.77|26.37|27.81|26.41|27.76|26.36|9
1672991100000|2023-01-06 07:45:00|27.78|26.38|27.77|26.37|27.8|26.4|27.77|26.37|14
1672991400000|2023-01-06 07:50:00|27.78|26.38|27.8|26.4|27.8|26.4|27.78|26.38|3
1672991700000|2023-01-06 07:55:00|27.86|26.46|27.85|26.45|27.87|26.47|27.84|26.44|10
1672992000000|2023-01-06 08:00:00|27.86|26.46|27.87|26.47|27.9|26.5|27.85|26.45|18
1672992300000|2023-01-06 08:05:00|27.89|26.49|27.89|26.49|27.9|26.5|27.87|26.47|18
1672992600000|2023-01-06 08:10:00|27.9|26.5|27.88|26.48|27.9|26.5|27.87|26.47|19
1672992900000|2023-01-06 08:15:00|27.89|26.49|27.91|26.51|27.91|26.51|27.88|26.48|5
1672993200000|2023-01-06 08:20:00|27.9|26.5|27.89|26.49|27.9|26.5|27.89|26.49|6
1672993500000|2023-01-06 08:25:00|27.9|26.5|27.93|26.53|27.95|26.55|27.89|26.49|14
1672993800000|2023-01-06 08:30:00|27.95|26.55|27.86|26.46|27.96|26.56|27.85|26.45|20
1672994100000|2023-01-06 08:35:00|27.87|26.47|27.91|26.51|27.91|26.51|27.87|26.47|7
1672994400000|2023-01-06 08:40:00|27.92|26.52|27.92|26.52|27.93|26.53|27.92|26.52|3
1672994700000|2023-01-06 08:45:00|27.91|26.51|27.88|26.48|27.91|26.51|27.88|26.48|8
1672995000000|2023-01-06 08:50:00|27.89|26.49|27.92|26.52|27.93|26.53|27.89|26.49|6
1672995300000|2023-01-06 08:55:00|27.91|26.51|27.87|26.47|27.91|26.51|27.87|26.47|9
1672995600000|2023-01-06 09:00:00|27.88|26.48|27.85|26.45|27.88|26.48|27.82|26.42|14
1672995900000|2023-01-06 09:05:00|27.84|26.44|27.8|26.4|27.85|26.45|27.8|26.4|9
1672996200000|2023-01-06 09:10:00|27.78|26.38|27.8|26.4|27.81|26.41|27.76|26.36|23
1672996500000|2023-01-06 09:15:00|27.81|26.41|27.8|26.4|27.82|26.42|27.8|26.4|6
1672996800000|2023-01-06 09:20:00|27.79|26.39|27.84|26.44|27.84|26.44|27.76|26.36|14
1672997100000|2023-01-06 09:25:00|27.83|26.43|27.85|26.45|27.85|26.45|27.83|26.43|5
1672997400000|2023-01-06 09:30:00|27.86|26.46|27.9|26.5|27.9|26.5|27.86|26.46|8
1672997700000|2023-01-06 09:35:00|27.89|26.49|27.8|26.4|27.89|26.49|27.78|26.38|25
1672998000000|2023-01-06 09:40:00|27.81|26.41|27.83|26.43|27.84|26.44|27.81|26.41|5
1672998300000|2023-01-06 09:45:00|27.82|26.42|27.85|26.45|27.85|26.45|27.82|26.42|4
1672998600000|2023-01-06 09:50:00|27.86|26.46|27.88|26.48|27.9|26.5|27.86|26.46|14
1672998900000|2023-01-06 09:55:00|27.89|26.49|27.9|26.5|27.94|26.54|27.89|26.49|10
1672999200000|2023-01-06 10:00:00|27.91|26.51|27.92|26.52|27.94|26.54|27.89|26.49|14
1672999500000|2023-01-06 10:05:00|27.93|26.53|27.86|26.46|27.93|26.53|27.86|26.46|15
1672999800000|2023-01-06 10:10:00|27.87|26.47|27.85|26.45|27.88|26.48|27.83|26.43|11
1673000100000|2023-01-06 10:15:00|27.86|26.46|27.92|26.52|27.93|26.53|27.85|26.45|18
1673000400000|2023-01-06 10:20:00|27.93|26.53|27.91|26.51|27.94|26.54|27.9|26.5|15
1673000700000|2023-01-06 10:25:00|27.9|26.5|27.89|26.49|27.9|26.5|27.87|26.47|8
1673001000000|2023-01-06 10:30:00|27.9|26.5|27.92|26.52|27.92|26.52|27.89|26.49|25
1673001300000|2023-01-06 10:35:00|27.91|26.51|27.85|26.45|27.92|26.52|27.85|26.45|11
1673001600000|2023-01-06 10:40:00|27.86|26.46|27.86|26.46|27.88|26.48|27.85|26.45|17
1673001900000|2023-01-06 10:45:00|27.85|26.45|27.83|26.43|27.87|26.47|27.82|26.42|29
1673002200000|2023-01-06 10:50:00|27.84|26.44|27.82|26.42|27.84|26.44|27.77|26.37|21
1673002500000|2023-01-06 10:55:00|27.81|26.41|27.8|26.4|27.84|26.44|27.74|26.34|26
1673002800000|2023-01-06 11:00:00|27.81|26.41|27.79|26.39|27.84|26.44|27.79|26.39|27
1673003100000|2023-01-06 11:05:00|27.78|26.38|27.67|26.27|27.8|26.4|27.64|26.24|113
1673003400000|2023-01-06 11:10:00|27.66|26.26|27.7|26.3|27.73|26.33|27.64|26.24|47
1673003700000|2023-01-06 11:15:00|27.69|26.29|27.65|26.25|27.69|26.29|27.63|26.23|19
1673004000000|2023-01-06 11:20:00|27.64|26.24|27.62|26.22|27.65|26.25|27.62|26.22|39
1673004300000|2023-01-06 11:25:00|27.61|26.21|27.63|26.23|27.63|26.23|27.55|26.15|36
1673004600000|2023-01-06 11:30:00|27.62|26.22|27.61|26.21|27.63|26.23|27.58|26.18|19
1673004900000|2023-01-06 11:35:00|27.6|26.2|27.6|26.2|27.62|26.22|27.58|26.18|19
1673005200000|2023-01-06 11:40:00|27.61|26.21|27.68|26.28|27.7|26.3|27.61|26.21|39
1673005500000|2023-01-06 11:45:00|27.67|26.27|27.75|26.35|27.77|26.37|27.67|26.27|31
1673005800000|2023-01-06 11:50:00|27.74|26.34|27.75|26.35|27.75|26.35|27.73|26.33|6
1673006100000|2023-01-06 11:55:00|27.76|26.36|27.71|26.31|27.78|26.38|27.71|26.31|13
1673006400000|2023-01-06 12:00:00|27.72|26.32|27.66|26.26|27.74|26.34|27.66|26.26|22
1673006700000|2023-01-06 12:05:00|27.65|26.25|27.63|26.23|27.66|26.26|27.62|26.22|15
1673007000000|2023-01-06 12:10:00|27.62|26.22|27.64|26.24|27.65|26.25|27.61|26.21|21
1673007300000|2023-01-06 12:15:00|27.63|26.23|27.6|26.2|27.63|26.23|27.58|26.18|20
1673007600000|2023-01-06 12:20:00|27.61|26.21|27.56|26.16|27.62|26.22|27.56|26.16|20
1673007900000|2023-01-06 12:25:00|27.57|26.17|27.51|26.11|27.57|26.17|27.51|26.11|32
1673008200000|2023-01-06 12:30:00|27.5|26.1|27.55|26.15|27.56|26.16|27.47|26.07|41
1673008500000|2023-01-06 12:35:00|27.56|26.16|27.62|26.22|27.62|26.22|27.55|26.15|18
1673008800000|2023-01-06 12:40:00|27.63|26.23|27.58|26.18|27.63|26.23|27.58|26.18|12
1673009100000|2023-01-06 12:45:00|27.59|26.19|27.63|26.23|27.63|26.23|27.57|26.17|19
1673009400000|2023-01-06 12:50:00|27.62|26.22|27.6|26.2|27.62|26.22|27.57|26.17|13
1673009700000|2023-01-06 12:55:00|27.59|26.19|27.55|26.15|27.6|26.2|27.53|26.13|21
1673010000000|2023-01-06 13:00:00|27.54|26.14|27.51|26.11|27.54|26.14|27.5|26.1|26
1673010300000|2023-01-06 13:05:00|27.52|26.12|27.49|26.09|27.54|26.14|27.48|26.08|27
1673010600000|2023-01-06 13:10:00|27.48|26.08|27.48|26.08|27.49|26.09|27.41|26.01|41
1673010900000|2023-01-06 13:15:00|27.49|26.09|27.54|26.14|27.55|26.15|27.48|26.08|26
1673011200000|2023-01-06 13:20:00|27.55|26.15|27.53|26.13|27.56|26.16|27.53|26.13|13
1673011500000|2023-01-06 13:25:00|27.54|26.14|27.45|26.05|27.58|26.18|27.45|26.05|68
1673011800000|2023-01-06 13:30:00|27.44|26.04|27.7|26.3|27.75|26.35|27.42|26.02|264
1673012100000|2023-01-06 13:35:00|27.69|26.29|27.62|26.22|27.74|26.34|27.6|26.2|73
1673012400000|2023-01-06 13:40:00|27.63|26.23|27.75|26.35|27.75|26.35|27.61|26.21|55
1673012700000|2023-01-06 13:45:00|27.76|26.36|27.85|26.45|27.91|26.51|27.76|26.36|86
1673013000000|2023-01-06 13:50:00|27.84|26.44|27.77|26.37|27.84|26.44|27.76|26.36|52
1673013300000|2023-01-06 13:55:00|27.76|26.36|27.77|26.37|27.8|26.4|27.71|26.31|36
1673013600000|2023-01-06 14:00:00|27.78|26.38|27.8|26.4|27.83|26.43|27.71|26.31|57
1673013900000|2023-01-06 14:05:00|27.81|26.41|27.73|26.33|27.81|26.41|27.7|26.3|26
1673014200000|2023-01-06 14:10:00|27.74|26.34|27.67|26.27|27.76|26.36|27.66|26.26|26
1673014500000|2023-01-06 14:15:00|27.68|26.28|27.66|26.26|27.71|26.31|27.64|26.24|18
1673014800000|2023-01-06 14:20:00|27.65|26.25|27.74|26.34|27.74|26.34|27.64|26.24|20
1673015100000|2023-01-06 14:25:00|27.73|26.33|27.72|26.32|27.73|26.33|27.68|26.28|18
1673015400000|2023-01-06 14:30:00|27.73|26.33|27.78|26.38|27.79|26.39|27.65|26.25|60
1673015700000|2023-01-06 14:35:00|27.77|26.37|27.65|26.25|27.77|26.37|27.63|26.23|53
1673016000000|2023-01-06 14:40:00|27.64|26.24|27.59|26.19|27.68|26.28|27.57|26.17|41
1673016300000|2023-01-06 14:45:00|27.6|26.2|27.63|26.23|27.65|26.25|27.58|26.18|47
1673016600000|2023-01-06 14:50:00|27.64|26.24|27.66|26.26|27.66|26.26|27.62|26.22|19
1673016900000|2023-01-06 14:55:00|27.67|26.27|27.65|26.25|27.69|26.29|27.64|26.24|15
1673017200000|2023-01-06 15:00:00|27.66|26.26|27.68|26.28|27.74|26.34|27.66|26.26|65
1673017500000|2023-01-06 15:05:00|27.69|26.29|27.8|26.4|27.81|26.41|27.69|26.29|28
1673017800000|2023-01-06 15:10:00|27.81|26.41|27.81|26.41|27.84|26.44|27.8|26.4|37
1673018100000|2023-01-06 15:15:00|27.82|26.42|27.85|26.45|27.86|26.46|27.82|26.42|18
1673018400000|2023-01-06 15:20:00|27.86|26.46|27.79|26.39|27.86|26.46|27.78|26.38|22
1673018700000|2023-01-06 15:25:00|27.78|26.38|27.73|26.33|27.79|26.39|27.72|26.32|32
1673019000000|2023-01-06 15:30:00|27.74|26.34|27.81|26.41|27.81|26.41|27.74|26.34|9
1673019300000|2023-01-06 15:35:00|27.82|26.42|27.85|26.45|27.89|26.49|27.82|26.42|26
1673019600000|2023-01-06 15:40:00|27.86|26.46|27.97|26.57|28.02|26.62|27.86|26.46|93
1673019900000|2023-01-06 15:45:00|27.96|26.56|28.11|26.71|28.14|26.74|27.96|26.56|65
1673020200000|2023-01-06 15:50:00|28.1|26.7|28.02|26.62|28.11|26.71|27.99|26.59|41
1673020500000|2023-01-06 15:55:00|28.01|26.61|28.03|26.63|28.05|26.65|28|26.6|53
1673020800000|2023-01-06 16:00:00|28.04|26.64|27.98|26.58|28.14|26.74|27.98|26.58|87
1673021100000|2023-01-06 16:05:00|27.97|26.57|27.94|26.54|27.97|26.57|27.93|26.53|37
1673021400000|2023-01-06 16:10:00|27.95|26.55|27.92|26.52|27.97|26.57|27.91|26.51|16
1673021700000|2023-01-06 16:15:00|27.91|26.51|27.92|26.52|27.95|26.55|27.91|26.51|31
1673022000000|2023-01-06 16:20:00|27.93|26.53|27.97|26.57|27.98|26.58|27.93|26.53|26
1673022300000|2023-01-06 16:25:00|27.96|26.56|27.91|26.51|27.96|26.56|27.91|26.51|20
1673022600000|2023-01-06 16:30:00|27.92|26.52|27.97|26.57|27.97|26.57|27.91|26.51|16
1673022900000|2023-01-06 16:35:00|27.96|26.56|28|26.6|28.01|26.61|27.96|26.56|25
1673023200000|2023-01-06 16:40:00|28.01|26.61|27.98|26.58|28.04|26.64|27.98|26.58|28
1673023500000|2023-01-06 16:45:00|27.97|26.57|27.94|26.54|27.97|26.57|27.94|26.54|12
1673023800000|2023-01-06 16:50:00|27.95|26.55|28|26.6|28.04|26.64|27.95|26.55|46
1673024100000|2023-01-06 16:55:00|27.99|26.59|27.98|26.58|28.04|26.64|27.97|26.57|38
1673024400000|2023-01-06 17:00:00|27.99|26.59|28|26.6|28.05|26.65|27.98|26.58|32
1673024700000|2023-01-06 17:05:00|27.99|26.59|27.97|26.57|27.99|26.59|27.97|26.57|15
1673025000000|2023-01-06 17:10:00|27.96|26.56|27.92|26.52|27.96|26.56|27.9|26.5|17
1673025300000|2023-01-06 17:15:00|27.93|26.53|27.95|26.55|27.95|26.55|27.92|26.52|5
1673025600000|2023-01-06 17:20:00|27.96|26.56|27.99|26.59|28|26.6|27.96|26.56|10
1673025900000|2023-01-06 17:25:00|28|26.6|27.97|26.57|28.01|26.61|27.95|26.55|14
1673026200000|2023-01-06 17:30:00|27.98|26.58|28.02|26.62|28.04|26.64|27.98|26.58|9
1673026500000|2023-01-06 17:35:00|28.03|26.63|28.02|26.62|28.03|26.63|28|26.6|6
1673026800000|2023-01-06 17:40:00|28.03|26.63|28.02|26.62|28.03|26.63|28.02|26.62|6
1673027100000|2023-01-06 17:45:00|28.03|26.63|28.04|26.64|28.04|26.64|28.03|26.63|2
1673027400000|2023-01-06 17:50:00|28.03|26.63|28.01|26.61|28.03|26.63|27.98|26.58|21
1673027700000|2023-01-06 17:55:00|28|26.6|28|26.6|28.01|26.61|27.99|26.59|23
1673028000000|2023-01-06 18:00:00|28.01|26.61|28.09|26.69|28.11|26.71|28.01|26.61|41
1673028300000|2023-01-06 18:05:00|28.1|26.7|28.13|26.73|28.15|26.75|28.09|26.69|44
1673028600000|2023-01-06 18:10:00|28.14|26.74|28.12|26.72|28.16|26.76|28.1|26.7|31
1673028900000|2023-01-06 18:15:00|28.13|26.73|28.1|26.7|28.15|26.75|28.1|26.7|24
1673029200000|2023-01-06 18:20:00|28.11|26.71|28.11|26.71|28.12|26.72|28.07|26.67|18
1673029500000|2023-01-06 18:25:00|28.12|26.72|28.08|26.68|28.12|26.72|28.07|26.67|25
1673029800000|2023-01-06 18:30:00|28.09|26.69|28.12|26.72|28.14|26.74|28.09|26.69|12
1673030100000|2023-01-06 18:35:00|28.11|26.71|28.1|26.7|28.11|26.71|28.09|26.69|6
1673030400000|2023-01-06 18:40:00|28.09|26.69|28.05|26.65|28.1|26.7|28.05|26.65|15
1673030700000|2023-01-06 18:45:00|28.06|26.66|28|26.6|28.07|26.67|27.99|26.59|21
1673031000000|2023-01-06 18:50:00|28.01|26.61|28.02|26.62|28.03|26.63|28.01|26.61|10
1673031300000|2023-01-06 18:55:00|28.04|26.64|28.04|26.64|28.05|26.65|28.03|26.63|9
1673031600000|2023-01-06 19:00:00|28.05|26.65|28.07|26.67|28.08|26.68|28.05|26.65|7
1673031900000|2023-01-06 19:05:00|28.06|26.66|28.01|26.61|28.06|26.66|28|26.6|14
1673032200000|2023-01-06 19:10:00|28.02|26.62|28.01|26.61|28.02|26.62|27.99|26.59|14
1673032500000|2023-01-06 19:15:00|28.02|26.62|28.03|26.63|28.03|26.63|28|26.6|10
1673032800000|2023-01-06 19:20:00|28.04|26.64|28.07|26.67|28.09|26.69|28.04|26.64|14
1673033100000|2023-01-06 19:25:00|28.08|26.68|28.07|26.67|28.11|26.71|28.07|26.67|16
1673033400000|2023-01-06 19:30:00|28.08|26.68|28.1|26.7|28.11|26.71|28.08|26.68|7
1673033700000|2023-01-06 19:35:00|28.11|26.71|28.22|26.82|28.28|26.88|28.1|26.7|62
1673034000000|2023-01-06 19:40:00|28.21|26.81|28.2|26.8|28.29|26.89|28.13|26.73|74
1673034300000|2023-01-06 19:45:00|28.19|26.79|28.23|26.83|28.24|26.84|28.15|26.75|72
1673034600000|2023-01-06 19:50:00|28.24|26.84|28.28|26.88|28.29|26.89|28.2|26.8|50
1673034900000|2023-01-06 19:55:00|28.27|26.87|28.34|26.94|28.34|26.94|28.25|26.85|39
1673035200000|2023-01-06 20:00:00|28.35|26.95|28.26|26.86|28.4|27|28.25|26.85|56
1673035500000|2023-01-06 20:05:00|28.27|26.87|28.24|26.84|28.28|26.88|28.21|26.81|38
1673035800000|2023-01-06 20:10:00|28.25|26.85|28.19|26.79|28.26|26.86|28.19|26.79|37
1673036100000|2023-01-06 20:15:00|28.2|26.8|28.22|26.82|28.26|26.86|28.2|26.8|23
1673036400000|2023-01-06 20:20:00|28.21|26.81|28.15|26.75|28.21|26.81|28.13|26.73|16
1673036700000|2023-01-06 20:25:00|28.14|26.74|28.02|26.62|28.14|26.74|28.02|26.62|35
1673037000000|2023-01-06 20:30:00|28.03|26.63|28.05|26.65|28.07|26.67|28.03|26.63|27
1673037300000|2023-01-06 20:35:00|28.06|26.66|28.06|26.66|28.06|26.66|28.04|26.64|11
1673037600000|2023-01-06 20:40:00|28.07|26.67|28.06|26.66|28.08|26.68|28.05|26.65|8
1673037900000|2023-01-06 20:45:00|28.07|26.67|28.07|26.67|28.09|26.69|28.06|26.66|11
1673038200000|2023-01-06 20:50:00|28.06|26.66|28|26.6|28.06|26.66|28|26.6|21
1673038500000|2023-01-06 20:55:00|28.01|26.61|28|26.6|28.03|26.63|28|26.6|26
1673038800000|2023-01-06 21:00:00|28.01|26.61|28.06|26.66|28.08|26.68|28.01|26.61|14
1673039100000|2023-01-06 21:05:00|28.07|26.67|28.1|26.7|28.1|26.7|28.07|26.67|12
1673039400000|2023-01-06 21:10:00|28.09|26.69|28.11|26.71|28.11|26.71|28.09|26.69|3
1673039700000|2023-01-06 21:15:00|28.12|26.72|28.11|26.71|28.16|26.76|28.11|26.71|12
1673040000000|2023-01-06 21:20:00|28.1|26.7|28.11|26.71|28.11|26.71|28.08|26.68|8
1673040300000|2023-01-06 21:25:00|28.12|26.72|28.14|26.74|28.15|26.75|28.12|26.72|5
1673040600000|2023-01-06 21:30:00|28.13|26.73|28.17|26.77|28.17|26.77|28.13|26.73|21
1673040900000|2023-01-06 21:35:00|28.16|26.76|28.21|26.81|28.22|26.82|28.16|26.76|24
1673041200000|2023-01-06 21:40:00|28.22|26.82|28.24|26.84|28.24|26.84|28.2|26.8|11
1673041500000|2023-01-06 21:45:00|28.23|26.83|28.23|26.83|28.24|26.84|28.23|26.83|3
1673041800000|2023-01-06 21:50:00|28.25|26.85|28.29|26.89|28.29|26.89|28.25|26.85|13
1673042100000|2023-01-06 21:55:00|28.28|26.88|28.26|26.86|28.28|26.88|28.26|26.86|3
1673078400000|2023-01-07 08:00:00|28.35|26.95|28.28|26.88|28.36|26.96|28.24|26.84|22
1673078700000|2023-01-07 08:05:00|28.29|26.89|28.26|26.86|28.29|26.89|28.25|26.85|6
1673079000000|2023-01-07 08:10:00|28.25|26.85|28.21|26.81|28.25|26.85|28.21|26.81|13
1673079300000|2023-01-07 08:15:00|28.22|26.82|28.26|26.86|28.28|26.88|28.22|26.82|14
1673079600000|2023-01-07 08:20:00|28.25|26.85|28.2|26.8|28.25|26.85|28.18|26.78|22
1673079900000|2023-01-07 08:25:00|28.19|26.79|28.17|26.77|28.2|26.8|28.17|26.77|5
1673080200000|2023-01-07 08:30:00|28.18|26.78|28.19|26.79|28.24|26.84|28.18|26.78|16
1673080500000|2023-01-07 08:35:00|28.2|26.8|28.21|26.81|28.21|26.81|28.18|26.78|16
1673080800000|2023-01-07 08:40:00|28.22|26.82|28.23|26.83|28.23|26.83|28.22|26.82|2
1673082300000|2023-01-07 09:05:00|28.19|26.79|28.21|26.81|28.21|26.81|28.19|26.79|3
1673082600000|2023-01-07 09:10:00|28.22|26.82|28.22|26.82|28.23|26.83|28.21|26.81|5
1673082900000|2023-01-07 09:15:00|28.23|26.83|28.2|26.8|28.23|26.83|28.19|26.79|6
1673083200000|2023-01-07 09:20:00|28.21|26.81|28.22|26.82|28.22|26.82|28.21|26.81|2
1673083500000|2023-01-07 09:25:00|28.23|26.83|28.22|26.82|28.23|26.83|28.22|26.82|2
1673083800000|2023-01-07 09:30:00|28.21|26.81|28.2|26.8|28.21|26.81|28.19|26.79|4
1673084100000|2023-01-07 09:35:00|28.21|26.81|28.23|26.83|28.23|26.83|28.21|26.81|7
1673084400000|2023-01-07 09:40:00|28.24|26.84|28.22|26.82|28.24|26.84|28.22|26.82|3
1673084700000|2023-01-07 09:45:00|28.23|26.83|28.19|26.79|28.24|26.84|28.19|26.79|17
1673085000000|2023-01-07 09:50:00|28.18|26.78|28.17|26.77|28.18|26.78|28.15|26.75|8
1673085300000|2023-01-07 09:55:00|28.18|26.78|28.15|26.75|28.19|26.79|28.15|26.75|6
1673085600000|2023-01-07 10:00:00|28.14|26.74|28.17|26.77|28.17|26.77|28.14|26.74|15
1673085900000|2023-01-07 10:05:00|28.18|26.78|28.18|26.78|28.18|26.78|28.17|26.77|5
1673086200000|2023-01-07 10:10:00|28.17|26.77|28.19|26.79|28.19|26.79|28.17|26.77|7
1673086500000|2023-01-07 10:15:00|28.2|26.8|28.19|26.79|28.2|26.8|28.19|26.79|2
1673086800000|2023-01-07 10:20:00|28.18|26.78|28.16|26.76|28.18|26.78|28.16|26.76|7
1673087100000|2023-01-07 10:25:00|28.15|26.75|28.15|26.75|28.15|26.75|28.15|26.75|1
1673087700000|2023-01-07 10:35:00|28.16|26.76|28.13|26.73|28.16|26.76|28.12|26.72|12
1673088000000|2023-01-07 10:40:00|28.12|26.72|28.1|26.7|28.12|26.72|28.07|26.67|13
1673088300000|2023-01-07 10:45:00|28.11|26.71|28.11|26.71|28.13|26.73|28.11|26.71|5
1673088600000|2023-01-07 10:50:00|28.1|26.7|28.12|26.72|28.12|26.72|28.1|26.7|3
1673088900000|2023-01-07 10:55:00|28.11|26.71|28.08|26.68|28.12|26.72|28.08|26.68|8
1673089200000|2023-01-07 11:00:00|28.09|26.69|28.07|26.67|28.09|26.69|28.05|26.65|10
1673089500000|2023-01-07 11:05:00|28.08|26.68|28.09|26.69|28.1|26.7|28.08|26.68|14
1673089800000|2023-01-07 11:10:00|28.08|26.68|28.06|26.66|28.09|26.69|28.06|26.66|4
1673090100000|2023-01-07 11:15:00|28.05|26.65|28.05|26.65|28.05|26.65|28.04|26.64|9
1673090400000|2023-01-07 11:20:00|28.04|26.64|28.07|26.67|28.07|26.67|28.04|26.64|6
1673090700000|2023-01-07 11:25:00|28.08|26.68|28.1|26.7|28.1|26.7|28.08|26.68|5
1673091000000|2023-01-07 11:30:00|28.11|26.71|28.12|26.72|28.12|26.72|28.08|26.68|12
1673091300000|2023-01-07 11:35:00|28.11|26.71|28.14|26.74|28.17|26.77|28.11|26.71|15
1673091600000|2023-01-07 11:40:00|28.13|26.73|28.15|26.75|28.18|26.78|28.13|26.73|12
1673091900000|2023-01-07 11:45:00|28.14|26.74|28.16|26.76|28.16|26.76|28.14|26.74|9
1673092500000|2023-01-07 11:55:00|28.15|26.75|28.17|26.77|28.21|26.81|28.14|26.74|12
1673092800000|2023-01-07 12:00:00|28.16|26.76|28.15|26.75|28.16|26.76|28.11|26.71|20
1673093100000|2023-01-07 12:05:00|28.16|26.76|28.09|26.69|28.16|26.76|28.08|26.68|12
1673093400000|2023-01-07 12:10:00|28.1|26.7|28.12|26.72|28.12|26.72|28.09|26.69|11
1673093700000|2023-01-07 12:15:00|28.11|26.71|28.06|26.66|28.15|26.75|28.05|26.65|21
1673094000000|2023-01-07 12:20:00|28.05|26.65|28.08|26.68|28.08|26.68|28.05|26.65|16
1673094300000|2023-01-07 12:25:00|28.09|26.69|28.06|26.66|28.09|26.69|28.03|26.63|24
1673094600000|2023-01-07 12:30:00|28.05|26.65|28.02|26.62|28.05|26.65|28.01|26.61|10
1673094900000|2023-01-07 12:35:00|28.01|26.61|28.01|26.61|28.02|26.62|27.95|26.55|24
1673095200000|2023-01-07 12:40:00|28.02|26.62|28.02|26.62|28.04|26.64|28.02|26.62|5
1673095500000|2023-01-07 12:45:00|28.03|26.63|28.04|26.64|28.05|26.65|28.03|26.63|6
1673095800000|2023-01-07 12:50:00|28.05|26.65|28.05|26.65|28.05|26.65|28.04|26.64|3
1673096100000|2023-01-07 12:55:00|28.04|26.64|28.06|26.66|28.09|26.69|28.04|26.64|7
1673096400000|2023-01-07 13:00:00|28.05|26.65|28.02|26.62|28.05|26.65|28.01|26.61|8
1673096700000|2023-01-07 13:05:00|28.03|26.63|28.07|26.67|28.08|26.68|28.03|26.63|9
1673097000000|2023-01-07 13:10:00|28.08|26.68|28.04|26.64|28.09|26.69|28.04|26.64|13
1673097300000|2023-01-07 13:15:00|28.05|26.65|28|26.6|28.06|26.66|28|26.6|8
1673097600000|2023-01-07 13:20:00|28.01|26.61|28|26.6|28.03|26.63|28|26.6|7
1673097900000|2023-01-07 13:25:00|28.01|26.61|28.01|26.61|28.01|26.61|27.99|26.59|9
1673098200000|2023-01-07 13:30:00|28.02|26.62|27.99|26.59|28.03|26.63|27.99|26.59|10
1673098500000|2023-01-07 13:35:00|28|26.6|27.97|26.57|28|26.6|27.97|26.57|18
1673098800000|2023-01-07 13:40:00|27.98|26.58|27.99|26.59|27.99|26.59|27.98|26.58|4
1673099100000|2023-01-07 13:45:00|28|26.6|28.01|26.61|28.02|26.62|27.99|26.59|6
1673099400000|2023-01-07 13:50:00|28.02|26.62|28.02|26.62|28.03|26.63|28.02|26.62|3
1673099700000|2023-01-07 13:55:00|28.01|26.61|27.97|26.57|28.01|26.61|27.96|26.56|11
1673100000000|2023-01-07 14:00:00|27.96|26.56|27.96|26.56|27.97|26.57|27.95|26.55|5
1673100300000|2023-01-07 14:05:00|27.97|26.57|27.96|26.56|27.97|26.57|27.93|26.53|10
1673100600000|2023-01-07 14:10:00|27.97|26.57|27.99|26.59|28|26.6|27.97|26.57|9
1673100900000|2023-01-07 14:15:00|28|26.6|27.99|26.59|28|26.6|27.98|26.58|6
1673101200000|2023-01-07 14:20:00|27.98|26.58|27.98|26.58|27.99|26.59|27.98|26.58|5
1673101500000|2023-01-07 14:25:00|27.99|26.59|28.01|26.61|28.01|26.61|27.99|26.59|3
1673101800000|2023-01-07 14:30:00|28.02|26.62|28.02|26.62|28.02|26.62|28.01|26.61|7
1673102100000|2023-01-07 14:35:00|28.03|26.63|27.99|26.59|28.03|26.63|27.99|26.59|5
1673102400000|2023-01-07 14:40:00|27.98|26.58|28.01|26.61|28.01|26.61|27.98|26.58|8
1673102700000|2023-01-07 14:45:00|28.05|26.65|28.07|26.67|28.07|26.67|28.04|26.64|16
1673103000000|2023-01-07 14:50:00|28.06|26.66|28.05|26.65|28.08|26.68|28.05|26.65|21
1673103300000|2023-01-07 14:55:00|28.06|26.66|28.05|26.65|28.06|26.66|28.05|26.65|6
1673103600000|2023-01-07 15:00:00|28.04|26.64|28.04|26.64|28.04|26.64|28.03|26.63|3
1673103900000|2023-01-07 15:05:00|28.05|26.65|28.07|26.67|28.07|26.67|28.04|26.64|7
1673104200000|2023-01-07 15:10:00|28.08|26.68|28.13|26.73|28.14|26.74|28.07|26.67|27
1673104500000|2023-01-07 15:15:00|28.12|26.72|28.12|26.72|28.13|26.73|28.12|26.72|31
1673104800000|2023-01-07 15:20:00|28.13|26.73|28.11|26.71|28.13|26.73|28.11|26.71|3
1673105100000|2023-01-07 15:25:00|28.13|26.73|28.13|26.73|28.14|26.74|28.11|26.71|8
1673105400000|2023-01-07 15:30:00|28.14|26.74|28.18|26.78|28.18|26.78|28.14|26.74|10
1673105700000|2023-01-07 15:35:00|28.17|26.77|28.16|26.76|28.17|26.77|28.15|26.75|3
1673106300000|2023-01-07 15:45:00|28.17|26.77|28.18|26.78|28.18|26.78|28.17|26.77|2
1673106600000|2023-01-07 15:50:00|28.19|26.79|28.21|26.81|28.25|26.85|28.19|26.79|8
1673106900000|2023-01-07 15:55:00|28.22|26.82|28.22|26.82|28.22|26.82|28.22|26.82|1
1673107200000|2023-01-07 16:00:00|28.21|26.81|28.23|26.83|28.25|26.85|28.2|26.8|11
1673107500000|2023-01-07 16:05:00|28.22|26.82|28.21|26.81|28.22|26.82|28.21|26.81|20
1673107800000|2023-01-07 16:10:00|28.2|26.8|28.19|26.79|28.2|26.8|28.16|26.76|10
1673108100000|2023-01-07 16:15:00|28.21|26.81|28.18|26.78|28.21|26.81|28.18|26.78|4
1673108400000|2023-01-07 16:20:00|28.19|26.79|28.25|26.85|28.25|26.85|28.19|26.79|11
1673108700000|2023-01-07 16:25:00|28.24|26.84|28.22|26.82|28.24|26.84|28.22|26.82|7
1673109000000|2023-01-07 16:30:00|28.21|26.81|28.17|26.77|28.21|26.81|28.17|26.77|7
1673109300000|2023-01-07 16:35:00|28.16|26.76|28.15|26.75|28.16|26.76|28.14|26.74|4
1673109600000|2023-01-07 16:40:00|28.17|26.77|28.14|26.74|28.18|26.78|28.14|26.74|5
1673109900000|2023-01-07 16:45:00|28.13|26.73|28.14|26.74|28.14|26.74|28.1|26.7|16
1673110200000|2023-01-07 16:50:00|28.13|26.73|28.12|26.72|28.13|26.73|28.12|26.72|4
1673110500000|2023-01-07 16:55:00|28.11|26.71|28.12|26.72|28.12|26.72|28.11|26.71|2
1673110800000|2023-01-07 17:00:00|28.11|26.71|28.09|26.69|28.11|26.71|28.09|26.69|3
1673111100000|2023-01-07 17:05:00|28.1|26.7|28.11|26.71|28.11|26.71|28.09|26.69|4
1673111400000|2023-01-07 17:10:00|28.12|26.72|28.15|26.75|28.15|26.75|28.12|26.72|3
1673111700000|2023-01-07 17:15:00|28.16|26.76|28.15|26.75|28.16|26.76|28.15|26.75|2
1673112000000|2023-01-07 17:20:00|28.16|26.76|28.15|26.75|28.16|26.76|28.15|26.75|4
1673112300000|2023-01-07 17:25:00|28.14|26.74|28.16|26.76|28.16|26.76|28.14|26.74|3
1673112600000|2023-01-07 17:30:00|28.17|26.77|28.17|26.77|28.17|26.77|28.17|26.77|1
1673112900000|2023-01-07 17:35:00|28.18|26.78|28.17|26.77|28.19|26.79|28.17|26.77|4
1673113200000|2023-01-07 17:40:00|28.18|26.78|28.16|26.76|28.18|26.78|28.16|26.76|3
1673113500000|2023-01-07 17:45:00|28.15|26.75|28.15|26.75|28.16|26.76|28.15|26.75|5
1673113800000|2023-01-07 17:50:00|28.14|26.74|28.14|26.74|28.14|26.74|28.14|26.74|1
1673114400000|2023-01-07 18:00:00|28.15|26.75|28.21|26.81|28.21|26.81|28.15|26.75|6
1673114700000|2023-01-07 18:05:00|28.22|26.82|28.2|26.8|28.22|26.82|28.2|26.8|5
1673115000000|2023-01-07 18:10:00|28.21|26.81|28.22|26.82|28.22|26.82|28.21|26.81|2
1673115300000|2023-01-07 18:15:00|28.21|26.81|28.25|26.85|28.25|26.85|28.21|26.81|4
1673115600000|2023-01-07 18:20:00|28.24|26.84|28.27|26.87|28.27|26.87|28.24|26.84|5
1673115900000|2023-01-07 18:25:00|28.28|26.88|28.3|26.9|28.3|26.9|28.27|26.87|7
1673116200000|2023-01-07 18:30:00|28.29|26.89|28.29|26.89|28.3|26.9|28.28|26.88|13
1673116500000|2023-01-07 18:35:00|28.3|26.9|28.29|26.89|28.3|26.9|28.29|26.89|6
1673116800000|2023-01-07 18:40:00|28.3|26.9|28.29|26.89|28.31|26.91|28.29|26.89|8
1673117100000|2023-01-07 18:45:00|28.3|26.9|28.3|26.9|28.3|26.9|28.3|26.9|1
1673117400000|2023-01-07 18:50:00|28.29|26.89|28.29|26.89|28.29|26.89|28.29|26.89|1
1673117700000|2023-01-07 18:55:00|28.3|26.9|28.29|26.89|28.3|26.9|28.29|26.89|20
1673118000000|2023-01-07 19:00:00|28.3|26.9|28.31|26.91|28.31|26.91|28.3|26.9|4
1673118300000|2023-01-07 19:05:00|28.3|26.9|28.32|26.92|28.32|26.92|28.3|26.9|3
1673118600000|2023-01-07 19:10:00|28.33|26.93|28.36|26.96|28.38|26.98|28.33|26.93|10
1673118900000|2023-01-07 19:15:00|28.35|26.95|28.35|26.95|28.37|26.97|28.34|26.94|13
1673119200000|2023-01-07 19:20:00|28.36|26.96|28.39|26.99|28.39|26.99|28.35|26.95|6
1673119500000|2023-01-07 19:25:00|28.38|26.98|28.39|26.99|28.39|26.99|28.38|26.98|2
1673119800000|2023-01-07 19:30:00|28.38|26.98|28.42|27.02|28.43|27.03|28.38|26.98|14
1673120100000|2023-01-07 19:35:00|28.41|27.01|28.42|27.02|28.43|27.03|28.41|27.01|6
1673120400000|2023-01-07 19:40:00|28.41|27.01|28.4|27|28.41|27.01|28.4|27|4
1673120700000|2023-01-07 19:45:00|28.41|27.01|28.42|27.02|28.42|27.02|28.41|27.01|10
1673121000000|2023-01-07 19:50:00|28.43|27.03|28.45|27.05|28.45|27.05|28.43|27.03|3
1673121300000|2023-01-07 19:55:00|28.46|27.06|28.43|27.03|28.47|27.07|28.42|27.02|14
1673121600000|2023-01-07 20:00:00|28.44|27.04|28.46|27.06|28.47|27.07|28.44|27.04|7
1673121900000|2023-01-07 20:05:00|28.47|27.07|28.47|27.07|28.49|27.09|28.46|27.06|12
1673122200000|2023-01-07 20:10:00|28.48|27.08|28.48|27.08|28.48|27.08|28.46|27.06|7
1673122500000|2023-01-07 20:15:00|28.49|27.09|28.49|27.09|28.49|27.09|28.49|27.09|1
1673122800000|2023-01-07 20:20:00|28.48|27.08|28.48|27.08|28.5|27.1|28.48|27.08|9
1673123400000|2023-01-07 20:30:00|28.47|27.07|28.47|27.07|28.48|27.08|28.47|27.07|5
1673123700000|2023-01-07 20:35:00|28.48|27.08|28.4|27|28.48|27.08|28.4|27|15
1673124000000|2023-01-07 20:40:00|28.41|27.01|28.43|27.03|28.43|27.03|28.39|26.99|11
1673124300000|2023-01-07 20:45:00|28.42|27.02|28.39|26.99|28.42|27.02|28.35|26.95|22
1673124600000|2023-01-07 20:50:00|28.38|26.98|28.39|26.99|28.4|27|28.38|26.98|6
1673124900000|2023-01-07 20:55:00|28.38|26.98|28.37|26.97|28.38|26.98|28.37|26.97|2
1673125200000|2023-01-07 21:00:00|28.38|26.98|28.38|26.98|28.38|26.98|28.38|26.98|1
1673125500000|2023-01-07 21:05:00|28.39|26.99|28.39|26.99|28.4|27|28.39|26.99|3
1673125800000|2023-01-07 21:10:00|28.38|26.98|28.37|26.97|28.38|26.98|28.37|26.97|2
1673126100000|2023-01-07 21:15:00|28.38|26.98|28.39|26.99|28.39|26.99|28.38|26.98|2
1673126400000|2023-01-07 21:20:00|28.38|26.98|28.35|26.95|28.38|26.98|28.35|26.95|4
1673126700000|2023-01-07 21:25:00|28.34|26.94|28.33|26.93|28.34|26.94|28.32|26.92|6
1673127000000|2023-01-07 21:30:00|28.34|26.94|28.35|26.95|28.37|26.97|28.34|26.94|8
1673127300000|2023-01-07 21:35:00|28.34|26.94|28.31|26.91|28.34|26.94|28.31|26.91|4
1673127600000|2023-01-07 21:40:00|28.33|26.93|28.33|26.93|28.35|26.95|28.32|26.92|9
1673127900000|2023-01-07 21:45:00|28.34|26.94|28.34|26.94|28.37|26.97|28.33|26.93|11
1673128200000|2023-01-07 21:50:00|28.35|26.95|28.33|26.93|28.36|26.96|28.33|26.93|9
1673128500000|2023-01-07 21:55:00|28.32|26.92|28.32|26.92|28.33|26.93|28.29|26.89|10
1673128800000|2023-01-07 22:00:00|28.31|26.91|28.33|26.93|28.34|26.94|28.31|26.91|7
1673129100000|2023-01-07 22:05:00|28.34|26.94|28.35|26.95|28.35|26.95|28.33|26.93|6
1673129400000|2023-01-07 22:10:00|28.36|26.96|28.36|26.96|28.37|26.97|28.36|26.96|5
1673129700000|2023-01-07 22:15:00|28.35|26.95|28.35|26.95|28.35|26.95|28.35|26.95|1
1673130000000|2023-01-07 22:20:00|28.34|26.94|28.34|26.94|28.35|26.95|28.34|26.94|3
1673130300000|2023-01-07 22:25:00|28.35|26.95|28.35|26.95|28.35|26.95|28.34|26.94|3
1673130600000|2023-01-07 22:30:00|28.36|26.96|28.36|26.96|28.36|26.96|28.35|26.95|3
1673130900000|2023-01-07 22:35:00|28.37|26.97|28.38|26.98|28.38|26.98|28.37|26.97|2
1673131200000|2023-01-07 22:40:00|28.39|26.99|28.39|26.99|28.39|26.99|28.39|26.99|1
1673131500000|2023-01-07 22:45:00|28.4|27|28.4|27|28.4|27|28.4|27|1
1673131800000|2023-01-07 22:50:00|28.41|27.01|28.42|27.02|28.42|27.02|28.41|27.01|2
1673132100000|2023-01-07 22:55:00|28.41|27.01|28.46|27.06|28.47|27.07|28.4|27|10
1673132400000|2023-01-07 23:00:00|28.45|27.05|28.46|27.06|28.49|27.09|28.42|27.02|18
1673132700000|2023-01-07 23:05:00|28.45|27.05|28.41|27.01|28.47|27.07|28.41|27.01|9
1673133000000|2023-01-07 23:10:00|28.42|27.02|28.42|27.02|28.42|27.02|28.41|27.01|3
1673133300000|2023-01-07 23:15:00|28.41|27.01|28.35|26.95|28.41|27.01|28.35|26.95|9
1673133600000|2023-01-07 23:20:00|28.34|26.94|28.36|26.96|28.36|26.96|28.32|26.92|7
1673133900000|2023-01-07 23:25:00|28.37|26.97|28.35|26.95|28.38|26.98|28.35|26.95|4
1673134200000|2023-01-07 23:30:00|28.36|26.96|28.36|26.96|28.37|26.97|28.36|26.96|3
1673134500000|2023-01-07 23:35:00|28.35|26.95|28.38|26.98|28.39|26.99|28.35|26.95|6
1673134800000|2023-01-07 23:40:00|28.39|26.99|28.37|26.97|28.39|26.99|28.37|26.97|5
1673135100000|2023-01-07 23:45:00|28.38|26.98|28.4|27|28.4|27|28.38|26.98|5
1673135400000|2023-01-07 23:50:00|28.41|27.01|28.4|27|28.41|27.01|28.4|27|2
1673135700000|2023-01-07 23:55:00|28.39|26.99|28.38|26.98|28.39|26.99|28.36|26.96|6
1673136000000|2023-01-08 00:00:00|28.37|26.97|28.44|27.04|28.45|27.05|28.37|26.97|17
1673136300000|2023-01-08 00:05:00|28.45|27.05|28.52|27.12|28.58|27.18|28.45|27.05|29
1673136600000|2023-01-08 00:10:00|28.53|27.13|28.5|27.1|28.53|27.13|28.47|27.07|13
1673136900000|2023-01-08 00:15:00|28.49|27.09|28.44|27.04|28.49|27.09|28.43|27.03|17
1673137200000|2023-01-08 00:20:00|28.43|27.03|28.42|27.02|28.44|27.04|28.39|26.99|19
1673137500000|2023-01-08 00:25:00|28.43|27.03|28.41|27.01|28.45|27.05|28.41|27.01|21
1673137800000|2023-01-08 00:30:00|28.43|27.03|28.29|26.89|28.43|27.03|28.27|26.87|54
1673138100000|2023-01-08 00:35:00|28.28|26.88|28.24|26.84|28.33|26.93|28.21|26.81|42
1673138400000|2023-01-08 00:40:00|28.23|26.83|28.26|26.86|28.26|26.86|28.14|26.74|61
1673138700000|2023-01-08 00:45:00|28.25|26.85|28.32|26.92|28.33|26.93|28.19|26.79|26
1673139000000|2023-01-08 00:50:00|28.31|26.91|28.32|26.92|28.34|26.94|28.31|26.91|16
1673139300000|2023-01-08 00:55:00|28.33|26.93|28.31|26.91|28.34|26.94|28.28|26.88|17
1673139600000|2023-01-08 01:00:00|28.3|26.9|28.26|26.86|28.3|26.9|28.26|26.86|11
1673139900000|2023-01-08 01:05:00|28.25|26.85|28.35|26.95|28.36|26.96|28.25|26.85|19
1673140200000|2023-01-08 01:10:00|28.36|26.96|28.39|26.99|28.39|26.99|28.36|26.96|10
1673140500000|2023-01-08 01:15:00|28.38|26.98|28.36|26.96|28.38|26.98|28.36|26.96|7
1673140800000|2023-01-08 01:20:00|28.35|26.95|28.38|26.98|28.39|26.99|28.35|26.95|10
1673141100000|2023-01-08 01:25:00|28.4|27|28.4|27|28.4|27|28.36|26.96|8
1673141400000|2023-01-08 01:30:00|28.39|26.99|28.28|26.88|28.4|27|28.28|26.88|19
1673141700000|2023-01-08 01:35:00|28.29|26.89|28.27|26.87|28.31|26.91|28.27|26.87|15
1673142000000|2023-01-08 01:40:00|28.26|26.86|28.22|26.82|28.27|26.87|28.22|26.82|11
1673142300000|2023-01-08 01:45:00|28.23|26.83|28.29|26.89|28.3|26.9|28.23|26.83|33
1673142600000|2023-01-08 01:50:00|28.3|26.9|28.31|26.91|28.31|26.91|28.29|26.89|8
1673142900000|2023-01-08 01:55:00|28.3|26.9|28.31|26.91|28.33|26.93|28.3|26.9|10
1673143200000|2023-01-08 02:00:00|28.32|26.92|28.32|26.92|28.33|26.93|28.31|26.91|9
1673143500000|2023-01-08 02:05:00|28.31|26.91|28.26|26.86|28.31|26.91|28.26|26.86|8
1673143800000|2023-01-08 02:10:00|28.27|26.87|28.24|26.84|28.27|26.87|28.23|26.83|14
1673144100000|2023-01-08 02:15:00|28.23|26.83|28.2|26.8|28.23|26.83|28.19|26.79|8
1673144400000|2023-01-08 02:20:00|28.19|26.79|28.19|26.79|28.2|26.8|28.18|26.78|5
1673144700000|2023-01-08 02:25:00|28.18|26.78|28.17|26.77|28.19|26.79|28.17|26.77|8
1673145000000|2023-01-08 02:30:00|28.16|26.76|28.18|26.78|28.2|26.8|28.16|26.76|12
1673145300000|2023-01-08 02:35:00|28.17|26.77|28.21|26.81|28.21|26.81|28.17|26.77|9
1673145600000|2023-01-08 02:40:00|28.22|26.82|28.22|26.82|28.23|26.83|28.21|26.81|5
1673145900000|2023-01-08 02:45:00|28.21|26.81|28.17|26.77|28.21|26.81|28.17|26.77|7
1673146200000|2023-01-08 02:50:00|28.16|26.76|28.2|26.8|28.2|26.8|28.16|26.76|5
1673146500000|2023-01-08 02:55:00|28.21|26.81|28.24|26.84|28.24|26.84|28.21|26.81|4
1673146800000|2023-01-08 03:00:00|28.23|26.83|28.23|26.83|28.24|26.84|28.23|26.83|5
1673147100000|2023-01-08 03:05:00|28.22|26.82|28.2|26.8|28.23|26.83|28.19|26.79|13
1673147400000|2023-01-08 03:10:00|28.21|26.81|28.22|26.82|28.22|26.82|28.21|26.81|8
1673147700000|2023-01-08 03:15:00|28.23|26.83|28.24|26.84|28.24|26.84|28.23|26.83|2
1673148000000|2023-01-08 03:20:00|28.26|26.86|28.23|26.83|28.26|26.86|28.23|26.83|6
1673148300000|2023-01-08 03:25:00|28.24|26.84|28.24|26.84|28.24|26.84|28.24|26.84|1
1673148600000|2023-01-08 03:30:00|28.23|26.83|28.23|26.83|28.23|26.83|28.23|26.83|1
1673148900000|2023-01-08 03:35:00|28.24|26.84|28.25|26.85|28.25|26.85|28.24|26.84|2
1673149200000|2023-01-08 03:40:00|28.24|26.84|28.25|26.85|28.25|26.85|28.21|26.81|12
1673149500000|2023-01-08 03:45:00|28.26|26.86|28.27|26.87|28.27|26.87|28.25|26.85|4
1673149800000|2023-01-08 03:50:00|28.26|26.86|28.27|26.87|28.27|26.87|28.26|26.86|2
1673150100000|2023-01-08 03:55:00|28.28|26.88|28.28|26.88|28.28|26.88|28.28|26.88|1
1673150400000|2023-01-08 04:00:00|28.29|26.89|28.3|26.9|28.31|26.91|28.29|26.89|4
1673150700000|2023-01-08 04:05:00|28.31|26.91|28.3|26.9|28.31|26.91|28.3|26.9|2
1673151000000|2023-01-08 04:10:00|28.31|26.91|28.33|26.93|28.34|26.94|28.31|26.91|5
1673151300000|2023-01-08 04:15:00|28.32|26.92|28.33|26.93|28.33|26.93|28.31|26.91|4
1673151600000|2023-01-08 04:20:00|28.34|26.94|28.33|26.93|28.34|26.94|28.33|26.93|2
1673151900000|2023-01-08 04:25:00|28.29|26.89|28.27|26.87|28.29|26.89|28.27|26.87|3
1673152200000|2023-01-08 04:30:00|28.28|26.88|28.29|26.89|28.3|26.9|28.28|26.88|6
1673152500000|2023-01-08 04:35:00|28.28|26.88|28.25|26.85|28.28|26.88|28.25|26.85|4
1673152800000|2023-01-08 04:40:00|28.27|26.87|28.27|26.87|28.27|26.87|28.27|26.87|1
1673153100000|2023-01-08 04:45:00|28.26|26.86|28.25|26.85|28.26|26.86|28.24|26.84|4
1673153400000|2023-01-08 04:50:00|28.26|26.86|28.24|26.84|28.26|26.86|28.24|26.84|7
1673153700000|2023-01-08 04:55:00|28.25|26.85|28.25|26.85|28.25|26.85|28.25|26.85|1
1673154000000|2023-01-08 05:00:00|28.26|26.86|28.26|26.86|28.26|26.86|28.26|26.86|1
1673154300000|2023-01-08 05:05:00|28.27|26.87|28.28|26.88|28.28|26.88|28.27|26.87|2
1673154600000|2023-01-08 05:10:00|28.27|26.87|28.25|26.85|28.27|26.87|28.25|26.85|3
1673155200000|2023-01-08 05:20:00|28.26|26.86|28.26|26.86|28.26|26.86|28.26|26.86|1
1673155500000|2023-01-08 05:25:00|28.27|26.87|28.26|26.86|28.27|26.87|28.26|26.86|2
1673155800000|2023-01-08 05:30:00|28.25|26.85|28.28|26.88|28.29|26.89|28.23|26.83|9
1673156100000|2023-01-08 05:35:00|28.27|26.87|28.28|26.88|28.28|26.88|28.27|26.87|2
1673156400000|2023-01-08 05:40:00|28.27|26.87|28.26|26.86|28.27|26.87|28.26|26.86|2
1673156700000|2023-01-08 05:45:00|28.27|26.87|28.28|26.88|28.29|26.89|28.27|26.87|6
1673157000000|2023-01-08 05:50:00|28.27|26.87|28.28|26.88|28.29|26.89|28.27|26.87|4
1673157300000|2023-01-08 05:55:00|28.27|26.87|28.27|26.87|28.28|26.88|28.27|26.87|3
1673157600000|2023-01-08 06:00:00|28.28|26.88|28.3|26.9|28.31|26.91|28.28|26.88|5
1673157900000|2023-01-08 06:05:00|28.31|26.91|28.32|26.92|28.32|26.92|28.31|26.91|2
1673158200000|2023-01-08 06:10:00|28.33|26.93|28.33|26.93|28.33|26.93|28.33|26.93|1
1673158500000|2023-01-08 06:15:00|28.32|26.92|28.33|26.93|28.33|26.93|28.32|26.92|4
1673158800000|2023-01-08 06:20:00|28.34|26.94|28.32|26.92|28.34|26.94|28.32|26.92|3
1673159100000|2023-01-08 06:25:00|28.33|26.93|28.32|26.92|28.33|26.93|28.32|26.92|4
1673159400000|2023-01-08 06:30:00|28.31|26.91|28.35|26.95|28.35|26.95|28.31|26.91|5
1673159700000|2023-01-08 06:35:00|28.36|26.96|28.37|26.97|28.37|26.97|28.34|26.94|5
1673160000000|2023-01-08 06:40:00|28.38|26.98|28.37|26.97|28.39|26.99|28.37|26.97|10
1673160300000|2023-01-08 06:45:00|28.38|26.98|28.38|26.98|28.38|26.98|28.38|26.98|1
1673160600000|2023-01-08 06:50:00|28.39|26.99|28.39|26.99|28.39|26.99|28.38|26.98|3
1673160900000|2023-01-08 06:55:00|28.38|26.98|28.38|26.98|28.38|26.98|28.38|26.98|1
1673161200000|2023-01-08 07:00:00|28.39|26.99|28.38|26.98|28.39|26.99|28.38|26.98|2
1673161500000|2023-01-08 07:05:00|28.37|26.97|28.38|26.98|28.38|26.98|28.37|26.97|2
1673161800000|2023-01-08 07:10:00|28.37|26.97|28.35|26.95|28.37|26.97|28.34|26.94|7
1673162100000|2023-01-08 07:15:00|28.36|26.96|28.38|26.98|28.38|26.98|28.36|26.96|3
1673162400000|2023-01-08 07:20:00|28.39|26.99|28.41|27.01|28.42|27.02|28.38|26.98|15
1673162700000|2023-01-08 07:25:00|28.4|27|28.41|27.01|28.43|27.03|28.39|26.99|9
1673163000000|2023-01-08 07:30:00|28.42|27.02|28.4|27|28.46|27.06|28.4|27|9
1673163300000|2023-01-08 07:35:00|28.39|26.99|28.43|27.03|28.43|27.03|28.39|26.99|5
1673163600000|2023-01-08 07:40:00|28.42|27.02|28.37|26.97|28.42|27.02|28.37|26.97|9
1673163900000|2023-01-08 07:45:00|28.36|26.96|28.34|26.94|28.36|26.96|28.33|26.93|5
1673164200000|2023-01-08 07:50:00|28.35|26.95|28.36|26.96|28.37|26.97|28.35|26.95|8
1673164500000|2023-01-08 07:55:00|28.35|26.95|28.36|26.96|28.37|26.97|28.35|26.95|4
1673164800000|2023-01-08 08:00:00|28.37|26.97|28.37|26.97|28.37|26.97|28.36|26.96|3
1673165400000|2023-01-08 08:10:00|28.36|26.96|28.36|26.96|28.36|26.96|28.36|26.96|1
1673165700000|2023-01-08 08:15:00|28.35|26.95|28.34|26.94|28.35|26.95|28.33|26.93|4
1673166000000|2023-01-08 08:20:00|28.33|26.93|28.35|26.95|28.35|26.95|28.32|26.92|6
1673166300000|2023-01-08 08:25:00|28.36|26.96|28.33|26.93|28.36|26.96|28.32|26.92|8
1673166600000|2023-01-08 08:30:00|28.32|26.92|28.33|26.93|28.33|26.93|28.31|26.91|8
1673166900000|2023-01-08 08:35:00|28.32|26.92|28.36|26.96|28.36|26.96|28.32|26.92|5
1673167200000|2023-01-08 08:40:00|28.37|26.97|28.36|26.96|28.37|26.97|28.36|26.96|2
1673167500000|2023-01-08 08:45:00|28.37|26.97|28.39|26.99|28.39|26.99|28.37|26.97|3
1673167800000|2023-01-08 08:50:00|28.4|27|28.46|27.06|28.47|27.07|28.4|27|18
1673168100000|2023-01-08 08:55:00|28.47|27.07|28.44|27.04|28.47|27.07|28.43|27.03|16
1673168400000|2023-01-08 09:00:00|28.43|27.03|28.48|27.08|28.48|27.08|28.42|27.02|16
1673168700000|2023-01-08 09:05:00|28.47|27.07|28.44|27.04|28.47|27.07|28.44|27.04|8
1673169000000|2023-01-08 09:10:00|28.45|27.05|28.48|27.08|28.5|27.1|28.45|27.05|18
1673169300000|2023-01-08 09:15:00|28.47|27.07|28.54|27.14|28.56|27.16|28.47|27.07|14
1673169600000|2023-01-08 09:20:00|28.55|27.15|28.54|27.14|28.55|27.15|28.53|27.13|12
1673169900000|2023-01-08 09:25:00|28.55|27.15|28.71|27.31|28.72|27.32|28.55|27.15|54
1673170200000|2023-01-08 09:30:00|28.72|27.32|29.17|27.77|29.4|28|28.72|27.32|235
1673170500000|2023-01-08 09:35:00|29.16|27.76|29.07|27.67|29.16|27.76|29.04|27.64|106
1673170800000|2023-01-08 09:40:00|29.08|27.68|28.88|27.48|29.09|27.69|28.74|27.34|111
1673171100000|2023-01-08 09:45:00|28.87|27.47|28.85|27.45|28.92|27.52|28.78|27.38|56
1673171400000|2023-01-08 09:50:00|28.86|27.46|28.9|27.5|28.97|27.57|28.74|27.34|68
1673171700000|2023-01-08 09:55:00|28.89|27.49|28.89|27.49|28.93|27.53|28.84|27.44|41
1673172000000|2023-01-08 10:00:00|28.9|27.5|28.97|27.57|28.99|27.59|28.87|27.47|32
1673172300000|2023-01-08 10:05:00|28.96|27.56|28.95|27.55|28.97|27.57|28.93|27.53|28
1673172600000|2023-01-08 10:10:00|28.94|27.54|28.91|27.51|28.96|27.56|28.9|27.5|17
1673172900000|2023-01-08 10:15:00|28.92|27.52|28.96|27.56|28.97|27.57|28.92|27.52|9
1673173200000|2023-01-08 10:20:00|28.95|27.55|28.93|27.53|28.98|27.58|28.93|27.53|13
1673173500000|2023-01-08 10:25:00|28.94|27.54|28.92|27.52|28.96|27.56|28.92|27.52|7
1673173800000|2023-01-08 10:30:00|28.93|27.53|29.02|27.62|29.03|27.63|28.93|27.53|22
1673174100000|2023-01-08 10:35:00|29|27.6|28.95|27.55|29.01|27.61|28.95|27.55|18
1673174400000|2023-01-08 10:40:00|28.96|27.56|29.04|27.64|29.07|27.67|28.96|27.56|29
1673174700000|2023-01-08 10:45:00|29.03|27.63|29.08|27.68|29.09|27.69|29.03|27.63|25
1673175000000|2023-01-08 10:50:00|29.09|27.69|29.12|27.72|29.13|27.73|29.07|27.67|23
1673175300000|2023-01-08 10:55:00|29.11|27.71|29.06|27.66|29.11|27.71|29.02|27.62|29
1673175600000|2023-01-08 11:00:00|29.04|27.64|29.1|27.7|29.1|27.7|29.03|27.63|17
1673175900000|2023-01-08 11:05:00|29.11|27.71|29.21|27.81|29.23|27.83|29.1|27.7|55
1673176200000|2023-01-08 11:10:00|29.2|27.8|29.24|27.84|29.24|27.84|29.19|27.79|37
1673176500000|2023-01-08 11:15:00|29.23|27.83|29.16|27.76|29.24|27.84|29.16|27.76|40
1673176800000|2023-01-08 11:20:00|29.17|27.77|29.27|27.87|29.38|27.98|29.17|27.77|70
1673177100000|2023-01-08 11:25:00|29.28|27.88|29.33|27.93|29.36|27.96|29.27|27.87|41
1673177400000|2023-01-08 11:30:00|29.34|27.94|29.33|27.93|29.48|28.08|29.33|27.93|59
1673177700000|2023-01-08 11:35:00|29.32|27.92|29.28|27.88|29.37|27.97|29.27|27.87|45
1673178000000|2023-01-08 11:40:00|29.29|27.89|29.23|27.83|29.31|27.91|29.21|27.81|44
1673178300000|2023-01-08 11:45:00|29.22|27.82|29.22|27.82|29.28|27.88|29.22|27.82|21
1673178600000|2023-01-08 11:50:00|29.21|27.81|29.27|27.87|29.27|27.87|29.19|27.79|29
1673178900000|2023-01-08 11:55:00|29.26|27.86|29.24|27.84|29.34|27.94|29.23|27.83|43
1673179200000|2023-01-08 12:00:00|29.25|27.85|29.31|27.91|29.35|27.95|29.25|27.85|27
1673179500000|2023-01-08 12:05:00|29.3|27.9|29.35|27.95|29.35|27.95|29.3|27.9|16
1673179800000|2023-01-08 12:10:00|29.36|27.96|29.34|27.94|29.37|27.97|29.34|27.94|13
1673180100000|2023-01-08 12:15:00|29.33|27.93|29.4|28|29.47|28.07|29.33|27.93|59
1673180400000|2023-01-08 12:20:00|29.39|27.99|29.52|28.12|29.57|28.17|29.39|27.99|43
1673180700000|2023-01-08 12:25:00|29.53|28.13|29.59|28.19|29.6|28.2|29.46|28.06|49
1673181000000|2023-01-08 12:30:00|29.57|28.17|29.48|28.08|29.67|28.27|29.46|28.06|78
1673181300000|2023-01-08 12:35:00|29.49|28.09|29.54|28.14|29.54|28.14|29.44|28.04|37
1673181600000|2023-01-08 12:40:00|29.52|28.12|29.54|28.14|29.55|28.15|29.51|28.11|21
1673181900000|2023-01-08 12:45:00|29.55|28.15|29.48|28.08|29.55|28.15|29.47|28.07|23
1673182200000|2023-01-08 12:50:00|29.49|28.09|29.46|28.06|29.51|28.11|29.46|28.06|18
1673182500000|2023-01-08 12:55:00|29.47|28.07|29.47|28.07|29.53|28.13|29.47|28.07|20
1673182800000|2023-01-08 13:00:00|29.48|28.08|29.48|28.08|29.52|28.12|29.48|28.08|25
1673183100000|2023-01-08 13:05:00|29.49|28.09|29.4|28|29.49|28.09|29.4|28|29
1673183400000|2023-01-08 13:10:00|29.41|28.01|29.43|28.03|29.46|28.06|29.41|28.01|13
1673183700000|2023-01-08 13:15:00|29.44|28.04|29.51|28.11|29.52|28.12|29.44|28.04|29
1673184000000|2023-01-08 13:20:00|29.52|28.12|29.49|28.09|29.53|28.13|29.47|28.07|27
1673184300000|2023-01-08 13:25:00|29.5|28.1|29.5|28.1|29.52|28.12|29.48|28.08|19
1673184600000|2023-01-08 13:30:00|29.51|28.11|29.55|28.15|29.56|28.16|29.51|28.11|28
1673184900000|2023-01-08 13:35:00|29.54|28.14|29.54|28.14|29.62|28.22|29.53|28.13|35
1673185200000|2023-01-08 13:40:00|29.55|28.15|29.5|28.1|29.56|28.16|29.49|28.09|16
1673185500000|2023-01-08 13:45:00|29.51|28.11|29.51|28.11|29.57|28.17|29.5|28.1|27
1673185800000|2023-01-08 13:50:00|29.5|28.1|29.49|28.09|29.52|28.12|29.47|28.07|30
1673186100000|2023-01-08 13:55:00|29.5|28.1|29.47|28.07|29.52|28.12|29.46|28.06|18
1673186400000|2023-01-08 14:00:00|29.48|28.08|29.44|28.04|29.51|28.11|29.43|28.03|33
1673186700000|2023-01-08 14:05:00|29.45|28.05|29.42|28.02|29.46|28.06|29.4|28|16
1673187000000|2023-01-08 14:10:00|29.43|28.03|29.38|27.98|29.43|28.03|29.35|27.95|28
1673187300000|2023-01-08 14:15:00|29.37|27.97|29.39|27.99|29.42|28.02|29.37|27.97|27
1673187600000|2023-01-08 14:20:00|29.38|27.98|29.38|27.98|29.39|27.99|29.3|27.9|28
1673187900000|2023-01-08 14:25:00|29.39|27.99|29.42|28.02|29.43|28.03|29.38|27.98|16
1673188200000|2023-01-08 14:30:00|29.41|28.01|29.3|27.9|29.41|28.01|29.3|27.9|27
1673188500000|2023-01-08 14:35:00|29.31|27.91|29.32|27.92|29.33|27.93|29.3|27.9|18
1673188800000|2023-01-08 14:40:00|29.33|27.93|29.33|27.93|29.39|27.99|29.32|27.92|32
1673189100000|2023-01-08 14:45:00|29.34|27.94|29.42|28.02|29.44|28.04|29.34|27.94|47
1673189400000|2023-01-08 14:50:00|29.43|28.03|29.49|28.09|29.51|28.11|29.42|28.02|27
1673189700000|2023-01-08 14:55:00|29.5|28.1|29.46|28.06|29.51|28.11|29.46|28.06|23
1673190000000|2023-01-08 15:00:00|29.47|28.07|29.39|27.99|29.47|28.07|29.37|27.97|30
1673190300000|2023-01-08 15:05:00|29.38|27.98|29.38|27.98|29.42|28.02|29.37|27.97|13
1673190600000|2023-01-08 15:10:00|29.39|27.99|29.42|28.02|29.43|28.03|29.38|27.98|14
1673190900000|2023-01-08 15:15:00|29.43|28.03|29.46|28.06|29.47|28.07|29.43|28.03|8
1673191200000|2023-01-08 15:20:00|29.45|28.05|29.49|28.09|29.49|28.09|29.45|28.05|9
1673191500000|2023-01-08 15:25:00|29.48|28.08|29.52|28.12|29.53|28.13|29.47|28.07|10
1673191800000|2023-01-08 15:30:00|29.53|28.13|29.45|28.05|29.55|28.15|29.43|28.03|20
1673192100000|2023-01-08 15:35:00|29.46|28.06|29.43|28.03|29.46|28.06|29.42|28.02|12
1673192400000|2023-01-08 15:40:00|29.44|28.04|29.45|28.05|29.48|28.08|29.43|28.03|14
1673192700000|2023-01-08 15:45:00|29.44|28.04|29.49|28.09|29.52|28.12|29.44|28.04|55
1673193000000|2023-01-08 15:50:00|29.5|28.1|29.52|28.12|29.55|28.15|29.45|28.05|45
1673193300000|2023-01-08 15:55:00|29.51|28.11|29.51|28.11|29.53|28.13|29.49|28.09|35
1673193600000|2023-01-08 16:00:00|29.52|28.12|29.43|28.03|29.56|28.16|29.41|28.01|44
1673193900000|2023-01-08 16:05:00|29.42|28.02|29.48|28.08|29.52|28.12|29.42|28.02|38
1673194200000|2023-01-08 16:10:00|29.49|28.09|29.47|28.07|29.5|28.1|29.45|28.05|34
1673194500000|2023-01-08 16:15:00|29.46|28.06|29.47|28.07|29.47|28.07|29.41|28.01|16
1673194800000|2023-01-08 16:20:00|29.48|28.08|29.48|28.08|29.52|28.12|29.47|28.07|20
1673195100000|2023-01-08 16:25:00|29.47|28.07|29.4|28|29.47|28.07|29.39|27.99|22
1673195400000|2023-01-08 16:30:00|29.39|27.99|29.36|27.96|29.41|28.01|29.36|27.96|25
1673195700000|2023-01-08 16:35:00|29.35|27.95|29.33|27.93|29.36|27.96|29.28|27.88|40
1673196000000|2023-01-08 16:40:00|29.34|27.94|29.4|28|29.42|28.02|29.33|27.93|23
1673196300000|2023-01-08 16:45:00|29.39|27.99|29.42|28.02|29.43|28.03|29.37|27.97|18
1673196600000|2023-01-08 16:50:00|29.41|28.01|29.41|28.01|29.42|28.02|29.38|27.98|13
1673196900000|2023-01-08 16:55:00|29.42|28.02|29.4|28|29.42|28.02|29.39|27.99|9
1673197200000|2023-01-08 17:00:00|29.39|27.99|29.44|28.04|29.44|28.04|29.39|27.99|14
1673197500000|2023-01-08 17:05:00|29.45|28.05|29.68|28.28|29.85|28.45|29.45|28.05|110
1673197800000|2023-01-08 17:10:00|29.69|28.29|29.69|28.29|29.7|28.3|29.59|28.19|54
1673198100000|2023-01-08 17:15:00|29.68|28.28|29.77|28.37|29.78|28.38|29.64|28.24|57
1673198400000|2023-01-08 17:20:00|29.76|28.36|29.75|28.35|29.79|28.39|29.7|28.3|36
1673198700000|2023-01-08 17:25:00|29.74|28.34|29.78|28.38|29.78|28.38|29.7|28.3|19
1673199000000|2023-01-08 17:30:00|29.77|28.37|29.94|28.54|30.07|28.67|29.75|28.35|118
1673199300000|2023-01-08 17:35:00|29.93|28.53|29.83|28.43|29.93|28.53|29.83|28.43|73
1673199600000|2023-01-08 17:40:00|29.82|28.42|29.71|28.31|29.82|28.42|29.65|28.25|74
1673199900000|2023-01-08 17:45:00|29.7|28.3|29.69|28.29|29.73|28.33|29.64|28.24|31
1673200200000|2023-01-08 17:50:00|29.68|28.28|29.6|28.2|29.69|28.29|29.6|28.2|36
1673200500000|2023-01-08 17:55:00|29.59|28.19|29.63|28.23|29.64|28.24|29.58|28.18|25
1673200800000|2023-01-08 18:00:00|29.62|28.22|29.59|28.19|29.62|28.22|29.58|28.18|18
1673201100000|2023-01-08 18:05:00|29.6|28.2|29.66|28.26|29.73|28.33|29.6|28.2|54
1673201400000|2023-01-08 18:10:00|29.65|28.25|29.6|28.2|29.66|28.26|29.6|28.2|19
1673201700000|2023-01-08 18:15:00|29.59|28.19|29.64|28.24|29.64|28.24|29.55|28.15|23
1673202000000|2023-01-08 18:20:00|29.65|28.25|29.58|28.18|29.65|28.25|29.57|28.17|16
1673202300000|2023-01-08 18:25:00|29.57|28.17|29.59|28.19|29.63|28.23|29.56|28.16|24
1673202600000|2023-01-08 18:30:00|29.58|28.18|29.56|28.16|29.58|28.18|29.55|28.15|21
1673202900000|2023-01-08 18:35:00|29.55|28.15|29.56|28.16|29.56|28.16|29.53|28.13|11
1673203200000|2023-01-08 18:40:00|29.57|28.17|29.54|28.14|29.59|28.19|29.54|28.14|15
1673203500000|2023-01-08 18:45:00|29.53|28.13|29.55|28.15|29.56|28.16|29.49|28.09|20
1673203800000|2023-01-08 18:50:00|29.54|28.14|29.55|28.15|29.55|28.15|29.51|28.11|8
1673204100000|2023-01-08 18:55:00|29.54|28.14|29.57|28.17|29.6|28.2|29.54|28.14|12
1673204400000|2023-01-08 19:00:00|29.56|28.16|29.6|28.2|29.62|28.22|29.54|28.14|17
1673204700000|2023-01-08 19:05:00|29.58|28.18|29.63|28.23|29.64|28.24|29.57|28.17|16
1673205000000|2023-01-08 19:10:00|29.62|28.22|29.69|28.29|29.72|28.32|29.62|28.22|18
1673205300000|2023-01-08 19:15:00|29.68|28.28|29.72|28.32|29.73|28.33|29.66|28.26|10
1673205600000|2023-01-08 19:20:00|29.73|28.33|29.71|28.31|29.73|28.33|29.66|28.26|20
1673205900000|2023-01-08 19:25:00|29.7|28.3|29.66|28.26|29.7|28.3|29.65|28.25|16
1673206200000|2023-01-08 19:30:00|29.67|28.27|29.65|28.25|29.67|28.27|29.65|28.25|3
1673206500000|2023-01-08 19:35:00|29.66|28.26|29.71|28.31|29.72|28.32|29.65|28.25|18
1673206800000|2023-01-08 19:40:00|29.7|28.3|29.7|28.3|29.71|28.31|29.66|28.26|21
1673207100000|2023-01-08 19:45:00|29.71|28.31|29.68|28.28|29.73|28.33|29.68|28.28|16
1673207400000|2023-01-08 19:50:00|29.67|28.27|29.69|28.29|29.7|28.3|29.67|28.27|7
1673207700000|2023-01-08 19:55:00|29.68|28.28|29.69|28.29|29.72|28.32|29.68|28.28|8
1673208000000|2023-01-08 20:00:00|29.68|28.28|29.78|28.38|29.83|28.43|29.67|28.27|62
1673208300000|2023-01-08 20:05:00|29.79|28.39|29.88|28.48|29.92|28.52|29.76|28.36|58
1673208600000|2023-01-08 20:10:00|29.87|28.47|29.88|28.48|29.97|28.57|29.8|28.4|102
1673208900000|2023-01-08 20:15:00|29.89|28.49|29.86|28.46|29.9|28.5|29.8|28.4|59
1673209200000|2023-01-08 20:20:00|29.87|28.47|29.8|28.4|29.89|28.49|29.8|28.4|49
1673209500000|2023-01-08 20:25:00|29.81|28.41|29.83|28.43|29.86|28.46|29.77|28.37|33
1673209800000|2023-01-08 20:30:00|29.84|28.44|29.84|28.44|29.86|28.46|29.81|28.41|29
1673210100000|2023-01-08 20:35:00|29.83|28.43|29.87|28.47|29.87|28.47|29.83|28.43|23
1673210400000|2023-01-08 20:40:00|29.86|28.46|29.87|28.47|29.87|28.47|29.83|28.43|32
1673210700000|2023-01-08 20:45:00|29.88|28.48|29.89|28.49|29.93|28.53|29.85|28.45|44
1673211000000|2023-01-08 20:50:00|29.88|28.48|30.01|28.61|30.06|28.66|29.88|28.48|58
1673211300000|2023-01-08 20:55:00|30|28.6|29.93|28.53|30|28.6|29.93|28.53|28
1673211600000|2023-01-08 21:00:00|29.94|28.54|29.9|28.5|29.94|28.54|29.85|28.45|37
1673211900000|2023-01-08 21:05:00|29.91|28.51|29.93|28.53|29.94|28.54|29.89|28.49|17
1673212200000|2023-01-08 21:10:00|29.92|28.52|29.9|28.5|29.92|28.52|29.89|28.49|17
1673212500000|2023-01-08 21:15:00|29.89|28.49|29.86|28.46|29.9|28.5|29.86|28.46|10
1673212800000|2023-01-08 21:20:00|29.85|28.45|29.84|28.44|29.86|28.46|29.82|28.42|23
1673213100000|2023-01-08 21:25:00|29.85|28.45|29.83|28.43|29.87|28.47|29.81|28.41|19
1673213400000|2023-01-08 21:30:00|29.84|28.44|29.88|28.48|29.89|28.49|29.84|28.44|9
1673213700000|2023-01-08 21:35:00|29.89|28.49|29.9|28.5|29.9|28.5|29.89|28.49|4
1673214000000|2023-01-08 21:40:00|29.89|28.49|29.86|28.46|29.89|28.49|29.85|28.45|6
1673214300000|2023-01-08 21:45:00|29.85|28.45|29.81|28.41|29.89|28.49|29.8|28.4|15
1673214600000|2023-01-08 21:50:00|29.8|28.4|29.78|28.38|29.8|28.4|29.76|28.36|20
1673214900000|2023-01-08 21:55:00|29.79|28.39|29.78|28.38|29.79|28.39|29.77|28.37|6
1673215200000|2023-01-08 22:00:00|29.79|28.39|29.76|28.36|29.8|28.4|29.7|28.3|28
1673215500000|2023-01-08 22:05:00|29.75|28.35|29.75|28.35|29.75|28.35|29.72|28.32|7
1673215800000|2023-01-08 22:10:00|29.74|28.34|29.76|28.36|29.77|28.37|29.74|28.34|5
1673216400000|2023-01-08 22:20:00|29.77|28.37|29.8|28.4|29.8|28.4|29.77|28.37|4
1673216700000|2023-01-08 22:25:00|29.81|28.41|29.8|28.4|29.81|28.41|29.8|28.4|2
1673217000000|2023-01-08 22:30:00|29.79|28.39|29.78|28.38|29.79|28.39|29.78|28.38|2
1673217300000|2023-01-08 22:35:00|29.77|28.37|29.78|28.38|29.78|28.38|29.76|28.36|4
1673217600000|2023-01-08 22:40:00|29.79|28.39|29.78|28.38|29.8|28.4|29.77|28.37|8
1673217900000|2023-01-08 22:45:00|29.77|28.37|29.73|28.33|29.77|28.37|29.73|28.33|9
1673218200000|2023-01-08 22:50:00|29.74|28.34|29.79|28.39|29.79|28.39|29.74|28.34|10
1673218500000|2023-01-08 22:55:00|29.78|28.38|29.73|28.33|29.78|28.38|29.73|28.33|11
1673218800000|2023-01-08 23:00:00|29.74|28.34|29.79|28.39|29.79|28.39|29.74|28.34|12
1673219100000|2023-01-08 23:05:00|29.8|28.4|30.19|28.79|30.31|28.91|29.8|28.4|186
1673219400000|2023-01-08 23:10:00|30.18|28.78|30.12|28.72|30.18|28.78|30.05|28.65|144
1673219700000|2023-01-08 23:15:00|30.13|28.73|30.12|28.72|30.19|28.79|30.09|28.69|61
1673220000000|2023-01-08 23:20:00|30.13|28.73|30.09|28.69|30.14|28.74|30.06|28.66|47
1673220300000|2023-01-08 23:25:00|30.1|28.7|30.05|28.65|30.1|28.7|30.03|28.63|36
1673220600000|2023-01-08 23:30:00|30.06|28.66|30.02|28.62|30.06|28.66|30|28.6|27
1673220900000|2023-01-08 23:35:00|30.03|28.63|30.01|28.61|30.03|28.63|29.98|28.58|21
1673221200000|2023-01-08 23:40:00|30.02|28.62|30.01|28.61|30.06|28.66|30|28.6|17
1673221500000|2023-01-08 23:45:00|30.02|28.62|30.01|28.61|30.05|28.65|30.01|28.61|14
1673221800000|2023-01-08 23:50:00|30.02|28.62|30.03|28.63|30.05|28.65|30|28.6|24
1673222100000|2023-01-08 23:55:00|30.04|28.64|30.43|29.03|30.58|29.18|30.03|28.63|254
1673222400000|2023-01-09 00:00:00|30.44|29.04|30.51|29.11|30.56|29.16|30.26|28.86|240
1673222700000|2023-01-09 00:05:00|30.52|29.12|30.4|29|30.71|29.31|30.39|28.99|197
1673223000000|2023-01-09 00:10:00|30.39|28.99|30.49|29.09|30.55|29.15|30.33|28.93|158
1673223300000|2023-01-09 00:15:00|30.48|29.08|30.38|28.98|30.48|29.08|30.36|28.96|112
1673223600000|2023-01-09 00:20:00|30.37|28.97|30.39|28.99|30.41|29.01|30.32|28.92|64
1673223900000|2023-01-09 00:25:00|30.38|28.98|30.57|29.17|30.62|29.22|30.38|28.98|91
1673224200000|2023-01-09 00:30:00|30.58|29.18|30.48|29.08|30.67|29.27|30.48|29.08|88
1673224500000|2023-01-09 00:35:00|30.49|29.09|30.5|29.1|30.52|29.12|30.47|29.07|34
1673224800000|2023-01-09 00:40:00|30.49|29.09|30.53|29.13|30.56|29.16|30.46|29.06|48
1673225100000|2023-01-09 00:45:00|30.52|29.12|30.52|29.12|30.66|29.26|30.49|29.09|98
1673225400000|2023-01-09 00:50:00|30.51|29.11|30.64|29.24|30.73|29.33|30.47|29.07|88
1673225700000|2023-01-09 00:55:00|30.63|29.23|31.87|30.47|32.14|30.74|30.6|29.2|538
1673226000000|2023-01-09 01:00:00|31.86|30.46|32.46|31.06|32.5|31.1|31.77|30.37|417
1673226300000|2023-01-09 01:05:00|32.47|31.07|32|30.6|32.49|31.09|31.99|30.59|330
1673226600000|2023-01-09 01:10:00|32.01|30.61|31.97|30.57|32.01|30.61|31.91|30.51|126
1673226900000|2023-01-09 01:15:00|31.98|30.58|31.92|30.52|31.99|30.59|31.86|30.46|107
1673227200000|2023-01-09 01:20:00|31.93|30.53|32.24|30.84|32.4|31|31.92|30.52|140
1673227500000|2023-01-09 01:25:00|32.26|30.86|32.63|31.23|32.66|31.26|32.26|30.86|180
1673227800000|2023-01-09 01:30:00|32.62|31.22|32.52|31.12|32.65|31.25|32.44|31.04|159
1673228100000|2023-01-09 01:35:00|32.51|31.11|33.12|31.72|33.42|32.02|32.39|30.99|299
1673228400000|2023-01-09 01:40:00|33.14|31.74|33.31|31.91|33.33|31.93|32.98|31.58|392
1673228700000|2023-01-09 01:45:00|33.3|31.9|33.34|31.94|33.54|32.14|33.12|31.72|263
1673229000000|2023-01-09 01:50:00|33.38|31.98|34.54|33.14|34.54|33.14|33.23|31.83|392
1673229300000|2023-01-09 01:55:00|34.56|33.16|34.48|33.08|35.29|33.89|34.3|32.9|623
1673229600000|2023-01-09 02:00:00|34.47|33.07|34.18|32.78|34.6|33.2|34.14|32.74|335
1673229900000|2023-01-09 02:05:00|34.19|32.79|34.15|32.75|34.51|33.11|34.12|32.72|376
1673230200000|2023-01-09 02:10:00|34.14|32.74|34.02|32.62|34.26|32.86|34.02|32.62|295
1673230500000|2023-01-09 02:15:00|34.03|32.63|33.95|32.55|34.14|32.74|33.87|32.47|283
1673230800000|2023-01-09 02:20:00|33.96|32.56|34.1|32.7|34.13|32.73|33.89|32.49|207
1673231100000|2023-01-09 02:25:00|34.11|32.71|34.1|32.7|34.25|32.85|33.98|32.58|180
1673231400000|2023-01-09 02:30:00|34.11|32.71|33.95|32.55|34.19|32.79|33.75|32.35|250
1673231700000|2023-01-09 02:35:00|33.96|32.56|33.95|32.55|34.02|32.62|33.85|32.45|167
1673232000000|2023-01-09 02:40:00|33.94|32.54|33.92|32.52|34.03|32.63|33.82|32.42|165
1673232300000|2023-01-09 02:45:00|33.93|32.53|33.73|32.33|33.95|32.55|33.63|32.23|196
1673232600000|2023-01-09 02:50:00|33.72|32.32|33.67|32.27|33.98|32.58|33.65|32.25|188
1673232900000|2023-01-09 02:55:00|33.66|32.26|33.57|32.17|33.68|32.28|33.52|32.12|104
1673233200000|2023-01-09 03:00:00|33.56|32.16|33.47|32.07|33.63|32.23|33.46|32.06|101
1673233500000|2023-01-09 03:05:00|33.46|32.06|33.54|32.14|33.61|32.21|33.46|32.06|78
1673233800000|2023-01-09 03:10:00|33.52|32.12|33.43|32.03|33.57|32.17|33.3|31.9|106
1673234100000|2023-01-09 03:15:00|33.42|32.02|33.56|32.16|33.67|32.27|33.38|31.98|152
1673234400000|2023-01-09 03:20:00|33.55|32.15|33.58|32.18|33.67|32.27|33.54|32.14|89
1673234700000|2023-01-09 03:25:00|33.57|32.17|33.55|32.15|33.61|32.21|33.51|32.11|50
1673235000000|2023-01-09 03:30:00|33.56|32.16|33.66|32.26|33.68|32.28|33.55|32.15|78
1673235300000|2023-01-09 03:35:00|33.67|32.27|33.6|32.2|33.68|32.28|33.59|32.19|59
1673235600000|2023-01-09 03:40:00|33.61|32.21|33.62|32.22|33.64|32.24|33.57|32.17|48
1673235900000|2023-01-09 03:45:00|33.63|32.23|33.54|32.14|33.63|32.23|33.53|32.13|46
1673236200000|2023-01-09 03:50:00|33.55|32.15|33.63|32.23|33.64|32.24|33.53|32.13|70
1673236500000|2023-01-09 03:55:00|33.62|32.22|33.64|32.24|33.64|32.24|33.56|32.16|48
1673236800000|2023-01-09 04:00:00|33.63|32.23|33.74|32.34|33.79|32.39|33.63|32.23|88
1673237100000|2023-01-09 04:05:00|33.75|32.35|33.84|32.44|33.97|32.57|33.74|32.34|136
1673237400000|2023-01-09 04:10:00|33.85|32.45|33.88|32.48|33.93|32.53|33.81|32.41|87
1673237700000|2023-01-09 04:15:00|33.89|32.49|33.85|32.45|33.89|32.49|33.79|32.39|60
1673238000000|2023-01-09 04:20:00|33.84|32.44|33.86|32.46|33.9|32.5|33.75|32.35|52
1673238300000|2023-01-09 04:25:00|33.85|32.45|33.76|32.36|33.86|32.46|33.76|32.36|64
1673238600000|2023-01-09 04:30:00|33.79|32.39|33.87|32.47|33.9|32.5|33.71|32.31|54
1673238900000|2023-01-09 04:35:00|33.88|32.48|33.8|32.4|33.9|32.5|33.75|32.35|55
1673239200000|2023-01-09 04:40:00|33.79|32.39|33.81|32.41|33.9|32.5|33.79|32.39|49
1673239500000|2023-01-09 04:45:00|33.82|32.42|33.74|32.34|33.85|32.45|33.74|32.34|46
1673239800000|2023-01-09 04:50:00|33.75|32.35|33.66|32.26|33.77|32.37|33.65|32.25|40
1673240100000|2023-01-09 04:55:00|33.65|32.25|33.68|32.28|33.73|32.33|33.61|32.21|66
1673240400000|2023-01-09 05:00:00|33.69|32.29|33.71|32.31|33.77|32.37|33.69|32.29|51
1673240700000|2023-01-09 05:05:00|33.72|32.32|33.82|32.42|33.86|32.46|33.71|32.31|66
1673241000000|2023-01-09 05:10:00|33.81|32.41|33.8|32.4|33.84|32.44|33.79|32.39|38
1673241300000|2023-01-09 05:15:00|33.81|32.41|33.75|32.35|33.85|32.45|33.71|32.31|48
1673241600000|2023-01-09 05:20:00|33.76|32.36|33.75|32.35|33.79|32.39|33.72|32.32|35
1673241900000|2023-01-09 05:25:00|33.74|32.34|33.69|32.29|33.79|32.39|33.68|32.28|66
1673242200000|2023-01-09 05:30:00|33.7|32.3|33.74|32.34|33.78|32.38|33.69|32.29|45
1673242500000|2023-01-09 05:35:00|33.75|32.35|33.76|32.36|33.76|32.36|33.72|32.32|46
1673242800000|2023-01-09 05:40:00|33.75|32.35|33.75|32.35|33.77|32.37|33.75|32.35|9
1673243100000|2023-01-09 05:45:00|33.76|32.36|33.73|32.33|33.79|32.39|33.72|32.32|46
1673243400000|2023-01-09 05:50:00|33.74|32.34|33.75|32.35|33.77|32.37|33.72|32.32|55
1673243700000|2023-01-09 05:55:00|33.74|32.34|33.61|32.21|33.75|32.35|33.6|32.2|55
1673244000000|2023-01-09 06:00:00|33.62|32.22|33.57|32.17|33.66|32.26|33.54|32.14|71
1673244300000|2023-01-09 06:05:00|33.58|32.18|33.43|32.03|33.61|32.21|33.36|31.96|63
1673244600000|2023-01-09 06:10:00|33.44|32.04|33.36|31.96|33.5|32.1|33.35|31.95|70
1673244900000|2023-01-09 06:15:00|33.37|31.97|33.35|31.95|33.39|31.99|33.31|31.91|56
1673245200000|2023-01-09 06:20:00|33.34|31.94|33.39|31.99|33.4|32|33.33|31.93|36
1673245500000|2023-01-09 06:25:00|33.38|31.98|33.45|32.05|33.45|32.05|33.35|31.95|30
1673245800000|2023-01-09 06:30:00|33.46|32.06|33.43|32.03|33.51|32.11|33.41|32.01|26
1673246100000|2023-01-09 06:35:00|33.44|32.04|33.51|32.11|33.51|32.11|33.44|32.04|28
1673246400000|2023-01-09 06:40:00|33.5|32.1|33.44|32.04|33.51|32.11|33.44|32.04|30
1673246700000|2023-01-09 06:45:00|33.43|32.03|33.38|31.98|33.46|32.06|33.37|31.97|46
1673247000000|2023-01-09 06:50:00|33.39|31.99|33.26|31.86|33.41|32.01|33.26|31.86|40
1673247300000|2023-01-09 06:55:00|33.27|31.87|33.25|31.85|33.31|31.91|33.25|31.85|22
1673247600000|2023-01-09 07:00:00|33.26|31.86|33.13|31.73|33.27|31.87|33.06|31.66|72
1673247900000|2023-01-09 07:05:00|33.14|31.74|33.16|31.76|33.24|31.84|33.13|31.73|53
1673248200000|2023-01-09 07:10:00|33.15|31.75|33.22|31.82|33.26|31.86|33.14|31.74|54
1673248500000|2023-01-09 07:15:00|33.23|31.83|33.21|31.81|33.3|31.9|33.2|31.8|49
1673248800000|2023-01-09 07:20:00|33.2|31.8|33.28|31.88|33.31|31.91|33.2|31.8|45
1673249100000|2023-01-09 07:25:00|33.27|31.87|33.39|31.99|33.46|32.06|33.27|31.87|95
1673249400000|2023-01-09 07:30:00|33.37|31.97|33.38|31.98|33.39|31.99|33.31|31.91|46
1673249700000|2023-01-09 07:35:00|33.37|31.97|33.3|31.9|33.39|31.99|33.3|31.9|53
1673250000000|2023-01-09 07:40:00|33.29|31.89|33.23|31.83|33.29|31.89|33.22|31.82|62
1673250300000|2023-01-09 07:45:00|33.22|31.82|33.27|31.87|33.28|31.88|33.2|31.8|53
1673250600000|2023-01-09 07:50:00|33.28|31.88|33.23|31.83|33.28|31.88|33.22|31.82|38
1673250900000|2023-01-09 07:55:00|33.22|31.82|33.26|31.86|33.29|31.89|33.22|31.82|31
1673251200000|2023-01-09 08:00:00|33.25|31.85|33.36|31.96|33.4|32|33.24|31.84|84
1673251500000|2023-01-09 08:05:00|33.38|31.98|33.24|31.84|33.39|31.99|33.21|31.81|73
1673251800000|2023-01-09 08:10:00|33.23|31.83|33.23|31.83|33.29|31.89|33.22|31.82|56
1673252100000|2023-01-09 08:15:00|33.24|31.84|33.15|31.75|33.24|31.84|33.14|31.74|41
1673252400000|2023-01-09 08:20:00|33.14|31.74|33.07|31.67|33.16|31.76|33|31.6|76
1673252700000|2023-01-09 08:25:00|33.08|31.68|33.09|31.69|33.09|31.69|33|31.6|62
1673253000000|2023-01-09 08:30:00|33.1|31.7|33.04|31.64|33.15|31.75|33.03|31.63|68
1673253300000|2023-01-09 08:35:00|33.05|31.65|32.98|31.58|33.06|31.66|32.95|31.55|55
1673253600000|2023-01-09 08:40:00|32.99|31.59|33.08|31.68|33.11|31.71|32.99|31.59|56
1673253900000|2023-01-09 08:45:00|33.09|31.69|33.11|31.71|33.17|31.77|33.08|31.68|60
1673254200000|2023-01-09 08:50:00|33.1|31.7|33.08|31.68|33.21|31.81|33.08|31.68|47
1673254500000|2023-01-09 08:55:00|33.09|31.69|33.04|31.64|33.11|31.71|33.04|31.64|31
1673254800000|2023-01-09 09:00:00|33.06|31.66|33.1|31.7|33.1|31.7|33.05|31.65|36
1673255100000|2023-01-09 09:05:00|33.11|31.71|33.15|31.75|33.16|31.76|33.07|31.67|38
1673255400000|2023-01-09 09:10:00|33.16|31.76|33.2|31.8|33.26|31.86|33.15|31.75|42
1673255700000|2023-01-09 09:15:00|33.19|31.79|33.17|31.77|33.24|31.84|33.16|31.76|42
1673256000000|2023-01-09 09:20:00|33.18|31.78|33.25|31.85|33.28|31.88|33.18|31.78|34
1673256300000|2023-01-09 09:25:00|33.26|31.86|33.35|31.95|33.38|31.98|33.26|31.86|48
1673256600000|2023-01-09 09:30:00|33.34|31.94|33.44|32.04|33.47|32.07|33.31|31.91|63
1673256900000|2023-01-09 09:35:00|33.43|32.03|33.51|32.11|33.53|32.13|33.41|32.01|86
1673257200000|2023-01-09 09:40:00|33.5|32.1|33.51|32.11|33.52|32.12|33.43|32.03|40
1673257500000|2023-01-09 09:45:00|33.5|32.1|33.53|32.13|33.58|32.18|33.48|32.08|78
1673257800000|2023-01-09 09:50:00|33.54|32.14|33.42|32.02|33.54|32.14|33.4|32|58
1673258100000|2023-01-09 09:55:00|33.43|32.03|33.44|32.04|33.46|32.06|33.42|32.02|28
1673258400000|2023-01-09 10:00:00|33.43|32.03|33.32|31.92|33.43|32.03|33.31|31.91|42
1673258700000|2023-01-09 10:05:00|33.31|31.91|33.33|31.93|33.34|31.94|33.26|31.86|49
1673259000000|2023-01-09 10:10:00|33.32|31.92|33.39|31.99|33.4|32|33.32|31.92|46
1673259300000|2023-01-09 10:15:00|33.38|31.98|33.41|32.01|33.44|32.04|33.38|31.98|41
1673259600000|2023-01-09 10:20:00|33.42|32.02|33.44|32.04|33.49|32.09|33.42|32.02|41
1673259900000|2023-01-09 10:25:00|33.43|32.03|33.54|32.14|33.57|32.17|33.43|32.03|92
1673260200000|2023-01-09 10:30:00|33.53|32.13|33.35|31.95|33.54|32.14|33.33|31.93|85
1673260500000|2023-01-09 10:35:00|33.36|31.96|33.17|31.77|33.42|32.02|33.17|31.77|83
1673260800000|2023-01-09 10:40:00|33.18|31.78|33.19|31.79|33.26|31.86|33.17|31.77|63
1673261100000|2023-01-09 10:45:00|33.2|31.8|33.1|31.7|33.23|31.83|33.07|31.67|53
1673261400000|2023-01-09 10:50:00|33.11|31.71|33.11|31.71|33.17|31.77|33.06|31.66|44
1673261700000|2023-01-09 10:55:00|33.12|31.72|33.09|31.69|33.13|31.73|33.07|31.67|30
1673262000000|2023-01-09 11:00:00|33.08|31.68|32.98|31.58|33.15|31.75|32.85|31.45|106
1673262300000|2023-01-09 11:05:00|32.99|31.59|33.05|31.65|33.1|31.7|32.95|31.55|61
1673262600000|2023-01-09 11:10:00|33.06|31.66|33.05|31.65|33.06|31.66|33|31.6|45
1673262900000|2023-01-09 11:15:00|33.06|31.66|33.02|31.62|33.09|31.69|33.01|31.61|55
1673263200000|2023-01-09 11:20:00|33.03|31.63|33.04|31.64|33.08|31.68|32.99|31.59|73
1673263500000|2023-01-09 11:25:00|33.05|31.65|33.09|31.69|33.1|31.7|33.03|31.63|27
1673263800000|2023-01-09 11:30:00|33.1|31.7|33.06|31.66|33.11|31.71|33.03|31.63|27
1673264100000|2023-01-09 11:35:00|33.05|31.65|33.01|31.61|33.07|31.67|33.01|31.61|15
1673264400000|2023-01-09 11:40:00|33|31.6|32.96|31.56|33.01|31.61|32.95|31.55|34
1673264700000|2023-01-09 11:45:00|32.97|31.57|32.98|31.58|32.99|31.59|32.96|31.56|18
1673265000000|2023-01-09 11:50:00|32.97|31.57|32.93|31.53|33|31.6|32.91|31.51|41
1673265300000|2023-01-09 11:55:00|32.92|31.52|32.85|31.45|32.96|31.56|32.84|31.44|61
1673265600000|2023-01-09 12:00:00|32.86|31.46|32.95|31.55|32.99|31.59|32.86|31.46|44
1673265900000|2023-01-09 12:05:00|32.96|31.56|32.99|31.59|32.99|31.59|32.93|31.53|19
1673266200000|2023-01-09 12:10:00|33|31.6|33.01|31.61|33.02|31.62|32.99|31.59|8
1673266500000|2023-01-09 12:15:00|33.02|31.62|32.99|31.59|33.04|31.64|32.99|31.59|26
1673266800000|2023-01-09 12:20:00|33|31.6|33.04|31.64|33.05|31.65|32.98|31.58|37
1673267100000|2023-01-09 12:25:00|33.03|31.63|32.91|31.51|33.05|31.65|32.91|31.51|30
1673267400000|2023-01-09 12:30:00|32.92|31.52|32.96|31.56|33|31.6|32.9|31.5|39
1673267700000|2023-01-09 12:35:00|32.97|31.57|33.08|31.68|33.09|31.69|32.96|31.56|23
1673268000000|2023-01-09 12:40:00|33.07|31.67|33.02|31.62|33.07|31.67|32.99|31.59|14
1673268300000|2023-01-09 12:45:00|33.03|31.63|33.09|31.69|33.12|31.72|33.03|31.63|23
1673268600000|2023-01-09 12:50:00|33.1|31.7|33.11|31.71|33.11|31.71|33.07|31.67|17
1673268900000|2023-01-09 12:55:00|33.1|31.7|33.13|31.73|33.14|31.74|33.08|31.68|20
1673269200000|2023-01-09 13:00:00|33.12|31.72|33.12|31.72|33.13|31.73|33.05|31.65|36
1673269500000|2023-01-09 13:05:00|33.13|31.73|33.1|31.7|33.14|31.74|33.1|31.7|22
1673269800000|2023-01-09 13:10:00|33.09|31.69|33.12|31.72|33.13|31.73|33.09|31.69|14
1673270100000|2023-01-09 13:15:00|33.1|31.7|33.06|31.66|33.1|31.7|33.03|31.63|16
1673270400000|2023-01-09 13:20:00|33.07|31.67|33.13|31.73|33.13|31.73|33.07|31.67|23
1673270700000|2023-01-09 13:25:00|33.12|31.72|33.17|31.77|33.17|31.77|33.11|31.71|22
1673271000000|2023-01-09 13:30:00|33.18|31.78|33.12|31.72|33.19|31.79|33.12|31.72|41
1673271300000|2023-01-09 13:35:00|33.11|31.71|33.13|31.73|33.15|31.75|33.1|31.7|37
1673271600000|2023-01-09 13:40:00|33.14|31.74|33.17|31.77|33.25|31.85|33.13|31.73|50
1673271900000|2023-01-09 13:45:00|33.18|31.78|32.78|31.38|33.19|31.79|32.69|31.29|183
1673272200000|2023-01-09 13:50:00|32.79|31.39|32.59|31.19|32.79|31.39|32.51|31.11|176
1673272500000|2023-01-09 13:55:00|32.58|31.18|32.64|31.24|32.7|31.3|32.55|31.15|118
1673272800000|2023-01-09 14:00:00|32.65|31.25|32.7|31.3|32.76|31.36|32.65|31.25|39
1673273100000|2023-01-09 14:05:00|32.71|31.31|32.54|31.14|32.71|31.31|32.34|30.94|152
1673273400000|2023-01-09 14:10:00|32.55|31.15|32.62|31.22|32.65|31.25|32.55|31.15|71
1673273700000|2023-01-09 14:15:00|32.61|31.21|32.57|31.17|32.66|31.26|32.45|31.05|96
1673274000000|2023-01-09 14:20:00|32.56|31.16|32.72|31.32|32.73|31.33|32.56|31.16|113
1673274300000|2023-01-09 14:25:00|32.71|31.31|32.7|31.3|32.72|31.32|32.6|31.2|70
1673274600000|2023-01-09 14:30:00|32.69|31.29|32.67|31.27|32.8|31.4|32.59|31.19|159
1673274900000|2023-01-09 14:35:00|32.66|31.26|32.61|31.21|32.67|31.27|32.57|31.17|74
1673275200000|2023-01-09 14:40:00|32.6|31.2|32.69|31.29|32.71|31.31|32.58|31.18|88
1673275500000|2023-01-09 14:45:00|32.7|31.3|32.73|31.33|32.76|31.36|32.69|31.29|63
1673275800000|2023-01-09 14:50:00|32.72|31.32|32.71|31.31|32.73|31.33|32.69|31.29|39
1673276100000|2023-01-09 14:55:00|32.7|31.3|32.77|31.37|32.82|31.42|32.7|31.3|58
1673276400000|2023-01-09 15:00:00|32.78|31.38|32.81|31.41|32.81|31.41|32.7|31.3|68
1673276700000|2023-01-09 15:05:00|32.82|31.42|32.85|31.45|32.95|31.55|32.78|31.38|122
1673277000000|2023-01-09 15:10:00|32.86|31.46|32.73|31.33|32.87|31.47|32.71|31.31|50
1673277300000|2023-01-09 15:15:00|32.72|31.32|32.72|31.32|32.81|31.41|32.72|31.32|64
1673277600000|2023-01-09 15:20:00|32.73|31.33|32.64|31.24|32.74|31.34|32.64|31.24|47
1673277900000|2023-01-09 15:25:00|32.65|31.25|32.71|31.31|32.77|31.37|32.64|31.24|51
1673278200000|2023-01-09 15:30:00|32.72|31.32|32.79|31.39|32.8|31.4|32.71|31.31|53
1673278500000|2023-01-09 15:35:00|32.8|31.4|32.85|31.45|32.85|31.45|32.78|31.38|59
1673278800000|2023-01-09 15:40:00|32.86|31.46|32.94|31.54|32.95|31.55|32.85|31.45|74
1673279100000|2023-01-09 15:45:00|32.95|31.55|33|31.6|33.05|31.65|32.94|31.54|112
1673279400000|2023-01-09 15:50:00|32.99|31.59|32.94|31.54|33.04|31.64|32.88|31.48|121
1673279700000|2023-01-09 15:55:00|32.95|31.55|32.77|31.37|32.95|31.55|32.74|31.34|105
1673280000000|2023-01-09 16:00:00|32.76|31.36|32.89|31.49|32.97|31.57|32.76|31.36|86
1673280300000|2023-01-09 16:05:00|32.88|31.48|33|31.6|33.03|31.63|32.87|31.47|61
1673280600000|2023-01-09 16:10:00|32.99|31.59|33.06|31.66|33.11|31.71|32.97|31.57|42
1673280900000|2023-01-09 16:15:00|33.07|31.67|32.99|31.59|33.17|31.77|32.97|31.57|87
1673281200000|2023-01-09 16:20:00|32.98|31.58|32.98|31.58|32.99|31.59|32.86|31.46|52
1673281500000|2023-01-09 16:25:00|32.97|31.57|32.97|31.57|33.03|31.63|32.92|31.52|59
1673281800000|2023-01-09 16:30:00|32.98|31.58|33.07|31.67|33.09|31.69|32.98|31.58|61
1673282100000|2023-01-09 16:35:00|33.06|31.66|33.01|31.61|33.14|31.74|33|31.6|66
1673282400000|2023-01-09 16:40:00|33|31.6|33.12|31.72|33.13|31.73|33|31.6|49
1673282700000|2023-01-09 16:45:00|33.13|31.73|33.11|31.71|33.13|31.73|33.04|31.64|32
1673283000000|2023-01-09 16:50:00|33.1|31.7|33.12|31.72|33.15|31.75|33.06|31.66|49
1673283300000|2023-01-09 16:55:00|33.11|31.71|32.93|31.53|33.11|31.71|32.91|31.51|98
1673283600000|2023-01-09 17:00:00|32.94|31.54|32.78|31.38|32.98|31.58|32.76|31.36|84
1673283900000|2023-01-09 17:05:00|32.77|31.37|32.79|31.39|32.92|31.52|32.77|31.37|37
1673284200000|2023-01-09 17:10:00|32.78|31.38|33.03|31.63|33.07|31.67|32.78|31.38|68
1673284500000|2023-01-09 17:15:00|33.02|31.62|33.04|31.64|33.06|31.66|32.96|31.56|65
1673284800000|2023-01-09 17:20:00|33.03|31.63|32.99|31.59|33.04|31.64|32.99|31.59|32
1673285100000|2023-01-09 17:25:00|32.98|31.58|32.87|31.47|32.98|31.58|32.83|31.43|91
1673285400000|2023-01-09 17:30:00|32.86|31.46|32.78|31.38|32.86|31.46|32.77|31.37|61
1673285700000|2023-01-09 17:35:00|32.77|31.37|32.82|31.42|32.85|31.45|32.77|31.37|46
1673286000000|2023-01-09 17:40:00|32.81|31.41|32.81|31.41|32.86|31.46|32.77|31.37|59
1673286300000|2023-01-09 17:45:00|32.82|31.42|32.81|31.41|32.85|31.45|32.81|31.41|15
1673286600000|2023-01-09 17:50:00|32.82|31.42|32.88|31.48|32.89|31.49|32.77|31.37|55
1673286900000|2023-01-09 17:55:00|32.89|31.49|32.91|31.51|32.92|31.52|32.88|31.48|29
1673287200000|2023-01-09 18:00:00|32.9|31.5|32.89|31.49|32.92|31.52|32.86|31.46|27
1673287500000|2023-01-09 18:05:00|32.9|31.5|32.82|31.42|32.91|31.51|32.82|31.42|51
1673287800000|2023-01-09 18:10:00|32.83|31.43|32.83|31.43|32.85|31.45|32.78|31.38|55
1673288100000|2023-01-09 18:15:00|32.82|31.42|32.67|31.27|32.84|31.44|32.65|31.25|50
1673288400000|2023-01-09 18:20:00|32.68|31.28|32.67|31.27|32.72|31.32|32.65|31.25|46
1673288700000|2023-01-09 18:25:00|32.66|31.26|32.6|31.2|32.66|31.26|32.56|31.16|54
1673289000000|2023-01-09 18:30:00|32.59|31.19|32.56|31.16|32.65|31.25|32.54|31.14|47
1673289300000|2023-01-09 18:35:00|32.58|31.18|32.3|30.9|32.58|31.18|32.21|30.81|144
1673289600000|2023-01-09 18:40:00|32.29|30.89|32.23|30.83|32.29|30.89|32.11|30.71|144
1673289900000|2023-01-09 18:45:00|32.24|30.84|32.33|30.93|32.41|31.01|32.23|30.83|62
1673290200000|2023-01-09 18:50:00|32.32|30.92|32.38|30.98|32.39|30.99|32.26|30.86|94
1673290500000|2023-01-09 18:55:00|32.37|30.97|32.37|30.97|32.43|31.03|32.28|30.88|83
1673290800000|2023-01-09 19:00:00|32.38|30.98|32.27|30.87|32.41|31.01|32.25|30.85|50
1673291100000|2023-01-09 19:05:00|32.28|30.88|32.27|30.87|32.29|30.89|32.11|30.71|75
1673291400000|2023-01-09 19:10:00|32.28|30.88|32.18|30.78|32.28|30.88|32.12|30.72|58
1673291700000|2023-01-09 19:15:00|32.19|30.79|32.31|30.91|32.36|30.96|32.18|30.78|76
1673292000000|2023-01-09 19:20:00|32.32|30.92|32.28|30.88|32.32|30.92|32.25|30.85|27
1673292300000|2023-01-09 19:25:00|32.27|30.87|32.34|30.94|32.35|30.95|32.23|30.83|61
1673292600000|2023-01-09 19:30:00|32.35|30.95|32.38|30.98|32.4|31|32.34|30.94|40
1673292900000|2023-01-09 19:35:00|32.39|30.99|32.41|31.01|32.45|31.05|32.38|30.98|41
1673293200000|2023-01-09 19:40:00|32.4|31|32.38|30.98|32.44|31.04|32.32|30.92|50
1673293500000|2023-01-09 19:45:00|32.39|30.99|32.48|31.08|32.48|31.08|32.36|30.96|46
1673293800000|2023-01-09 19:50:00|32.47|31.07|32.4|31|32.47|31.07|32.39|30.99|39
1673294100000|2023-01-09 19:55:00|32.39|30.99|32.25|30.85|32.39|30.99|32.22|30.82|46
1673294400000|2023-01-09 20:00:00|32.24|30.84|32.15|30.75|32.36|30.96|32.11|30.71|122
1673294700000|2023-01-09 20:05:00|32.16|30.76|31.99|30.59|32.18|30.78|31.97|30.57|149
1673295000000|2023-01-09 20:10:00|32|30.6|31.89|30.49|32.07|30.67|31.84|30.44|147
1673295300000|2023-01-09 20:15:00|31.88|30.48|32.07|30.67|32.1|30.7|31.87|30.47|81
1673295600000|2023-01-09 20:20:00|32.06|30.66|32.19|30.79|32.25|30.85|32.05|30.65|68
1673295900000|2023-01-09 20:25:00|32.2|30.8|32.09|30.69|32.21|30.81|32.08|30.68|28
1673296200000|2023-01-09 20:30:00|32.1|30.7|32|30.6|32.12|30.72|31.93|30.53|86
1673296500000|2023-01-09 20:35:00|31.99|30.59|31.86|30.46|31.99|30.59|31.75|30.35|90
1673296800000|2023-01-09 20:40:00|31.87|30.47|31.98|30.58|31.98|30.58|31.85|30.45|57
1673297100000|2023-01-09 20:45:00|31.97|30.57|31.83|30.43|31.97|30.57|31.83|30.43|42
1673297400000|2023-01-09 20:50:00|31.84|30.44|31.84|30.44|31.88|30.48|31.75|30.35|92
1673297700000|2023-01-09 20:55:00|31.85|30.45|31.87|30.47|31.87|30.47|31.74|30.34|75
1673298000000|2023-01-09 21:00:00|31.88|30.48|31.87|30.47|31.92|30.52|31.77|30.37|71
1673298300000|2023-01-09 21:05:00|31.86|30.46|31.95|30.55|32.01|30.61|31.85|30.45|65
1673298600000|2023-01-09 21:10:00|31.96|30.56|32.08|30.68|32.09|30.69|31.94|30.54|56
1673298900000|2023-01-09 21:15:00|32.09|30.69|31.98|30.58|32.11|30.71|31.96|30.56|63
1673299200000|2023-01-09 21:20:00|31.99|30.59|32.09|30.69|32.1|30.7|31.97|30.57|50
1673299500000|2023-01-09 21:25:00|32.08|30.68|32.19|30.79|32.24|30.84|32.06|30.66|61
1673299800000|2023-01-09 21:30:00|32.18|30.78|32.3|30.9|32.34|30.94|32.11|30.71|131
1673300100000|2023-01-09 21:35:00|32.31|30.91|32.45|31.05|32.45|31.05|32.19|30.79|141
1673300400000|2023-01-09 21:40:00|32.44|31.04|32.46|31.06|32.52|31.12|32.37|30.97|106
1673300700000|2023-01-09 21:45:00|32.45|31.05|32.26|30.86|32.46|31.06|32.26|30.86|76
1673301000000|2023-01-09 21:50:00|32.25|30.85|32.19|30.79|32.29|30.89|32.18|30.78|65
1673301300000|2023-01-09 21:55:00|32.18|30.78|32.12|30.72|32.18|30.78|32.08|30.68|67
1673301600000|2023-01-09 22:00:00|32.13|30.73|32.23|30.83|32.23|30.83|32.12|30.72|42
1673301900000|2023-01-09 22:05:00|32.24|30.84|32.23|30.83|32.25|30.85|32.19|30.79|36
1673302200000|2023-01-09 22:10:00|32.24|30.84|32.38|30.98|32.42|31.02|32.23|30.83|51
1673302500000|2023-01-09 22:15:00|32.39|30.99|32.31|30.91|32.43|31.03|32.28|30.88|37
1673302800000|2023-01-09 22:20:00|32.32|30.92|32.31|30.91|32.36|30.96|32.31|30.91|21
1673303100000|2023-01-09 22:25:00|32.3|30.9|32.36|30.96|32.37|30.97|32.3|30.9|21
1673303400000|2023-01-09 22:30:00|32.37|30.97|32.37|30.97|32.37|30.97|32.35|30.95|5
1673303700000|2023-01-09 22:35:00|32.36|30.96|32.29|30.89|32.36|30.96|32.28|30.88|18
1673304000000|2023-01-09 22:40:00|32.28|30.88|32.36|30.96|32.37|30.97|32.28|30.88|14
1673304300000|2023-01-09 22:45:00|32.37|30.97|32.42|31.02|32.44|31.04|32.35|30.95|18
1673304600000|2023-01-09 22:50:00|32.43|31.03|32.32|30.92|32.5|31.1|32.32|30.92|34
1673304900000|2023-01-09 22:55:00|32.31|30.91|32.44|31.04|32.52|31.12|32.3|30.9|38
1673305200000|2023-01-09 23:00:00|32.43|31.03|32.37|30.97|32.44|31.04|32.35|30.95|42
1673305500000|2023-01-09 23:05:00|32.36|30.96|32.1|30.7|32.36|30.96|32.1|30.7|93
1673305800000|2023-01-09 23:10:00|32.09|30.69|32.17|30.77|32.21|30.81|32.06|30.66|88
1673306100000|2023-01-09 23:15:00|32.18|30.78|32.25|30.85|32.26|30.86|32.13|30.73|40
1673306400000|2023-01-09 23:20:00|32.24|30.84|32.3|30.9|32.32|30.92|32.24|30.84|40
1673306700000|2023-01-09 23:25:00|32.29|30.89|32.24|30.84|32.31|30.91|32.23|30.83|34
1673307000000|2023-01-09 23:30:00|32.25|30.85|32.31|30.91|32.31|30.91|32.23|30.83|31
1673307300000|2023-01-09 23:35:00|32.3|30.9|32.4|31|32.43|31.03|32.3|30.9|38
1673307600000|2023-01-09 23:40:00|32.39|30.99|32.38|30.98|32.4|31|32.34|30.94|19
1673307900000|2023-01-09 23:45:00|32.39|30.99|32.35|30.95|32.4|31|32.3|30.9|29
1673308200000|2023-01-09 23:50:00|32.34|30.94|32.41|31.01|32.43|31.03|32.31|30.91|27
1673308500000|2023-01-09 23:55:00|32.4|31|32.38|30.98|32.42|31.02|32.38|30.98|15
1673308800000|2023-01-10 00:00:00|32.39|30.99|32.46|31.06|32.46|31.06|32.37|30.97|36
1673309100000|2023-01-10 00:05:00|32.45|31.05|32.45|31.05|32.49|31.09|32.41|31.01|41
1673309400000|2023-01-10 00:10:00|32.44|31.04|32.51|31.11|32.52|31.12|32.44|31.04|28
1673309700000|2023-01-10 00:15:00|32.5|31.1|32.59|31.19|32.63|31.23|32.46|31.06|60
1673310000000|2023-01-10 00:20:00|32.58|31.18|32.61|31.21|32.63|31.23|32.54|31.14|36
1673310300000|2023-01-10 00:25:00|32.63|31.23|32.74|31.34|32.83|31.43|32.62|31.22|75
1673310600000|2023-01-10 00:30:00|32.73|31.33|32.7|31.3|32.74|31.34|32.67|31.27|59
1673310900000|2023-01-10 00:35:00|32.69|31.29|32.8|31.4|32.87|31.47|32.68|31.28|74
1673311200000|2023-01-10 00:40:00|32.79|31.39|32.78|31.38|32.81|31.41|32.73|31.33|57
1673311500000|2023-01-10 00:45:00|32.77|31.37|32.66|31.26|32.77|31.37|32.61|31.21|71
1673311800000|2023-01-10 00:50:00|32.67|31.27|32.62|31.22|32.68|31.28|32.6|31.2|58
1673312100000|2023-01-10 00:55:00|32.61|31.21|32.57|31.17|32.66|31.26|32.52|31.12|55
1673312400000|2023-01-10 01:00:00|32.58|31.18|32.59|31.19|32.61|31.21|32.54|31.14|52
1673312700000|2023-01-10 01:05:00|32.6|31.2|32.63|31.23|32.63|31.23|32.57|31.17|45
1673313000000|2023-01-10 01:10:00|32.62|31.22|32.53|31.13|32.62|31.22|32.53|31.13|56
1673313300000|2023-01-10 01:15:00|32.52|31.12|32.57|31.17|32.59|31.19|32.46|31.06|56
1673313600000|2023-01-10 01:20:00|32.56|31.16|32.61|31.21|32.62|31.22|32.55|31.15|39
1673313900000|2023-01-10 01:25:00|32.6|31.2|32.57|31.17|32.62|31.22|32.56|31.16|30
1673314200000|2023-01-10 01:30:00|32.56|31.16|32.47|31.07|32.6|31.2|32.45|31.05|52
1673314500000|2023-01-10 01:35:00|32.46|31.06|32.46|31.06|32.56|31.16|32.46|31.06|43
1673314800000|2023-01-10 01:40:00|32.45|31.05|32.55|31.15|32.58|31.18|32.44|31.04|57
1673315100000|2023-01-10 01:45:00|32.56|31.16|32.57|31.17|32.59|31.19|32.54|31.14|36
1673315400000|2023-01-10 01:50:00|32.58|31.18|32.54|31.14|32.58|31.18|32.53|31.13|30
1673315700000|2023-01-10 01:55:00|32.53|31.13|32.51|31.11|32.53|31.13|32.45|31.05|41
1673316000000|2023-01-10 02:00:00|32.52|31.12|32.59|31.19|32.61|31.21|32.52|31.12|28
1673316300000|2023-01-10 02:05:00|32.6|31.2|32.52|31.12|32.6|31.2|32.52|31.12|35
1673316600000|2023-01-10 02:10:00|32.53|31.13|32.62|31.22|32.62|31.22|32.53|31.13|30
1673316900000|2023-01-10 02:15:00|32.61|31.21|32.59|31.19|32.61|31.21|32.56|31.16|30
1673317200000|2023-01-10 02:20:00|32.58|31.18|32.48|31.08|32.58|31.18|32.48|31.08|49
1673317500000|2023-01-10 02:25:00|32.49|31.09|32.27|30.87|32.49|31.09|32.25|30.85|56
1673317800000|2023-01-10 02:30:00|32.26|30.86|32.03|30.63|32.33|30.93|31.96|30.56|114
1673318100000|2023-01-10 02:35:00|32.02|30.62|31.79|30.39|32.02|30.62|31.79|30.39|120
1673318400000|2023-01-10 02:40:00|31.78|30.38|31.53|30.13|31.78|30.38|31.39|29.99|254
1673318700000|2023-01-10 02:45:00|31.54|30.14|31.67|30.27|31.72|30.32|31.51|30.11|133
1673319000000|2023-01-10 02:50:00|31.66|30.26|31.85|30.45|31.87|30.47|31.65|30.25|99
1673319300000|2023-01-10 02:55:00|31.86|30.46|31.82|30.42|31.91|30.51|31.74|30.34|83
1673319600000|2023-01-10 03:00:00|31.83|30.43|31.9|30.5|31.92|30.52|31.83|30.43|73
1673319900000|2023-01-10 03:05:00|31.91|30.51|31.76|30.36|31.91|30.51|31.76|30.36|56
1673320200000|2023-01-10 03:10:00|31.75|30.35|31.86|30.46|31.88|30.48|31.75|30.35|76
1673320500000|2023-01-10 03:15:00|31.87|30.47|31.89|30.49|31.9|30.5|31.82|30.42|45
1673320800000|2023-01-10 03:20:00|31.9|30.5|31.95|30.55|31.96|30.56|31.87|30.47|45
1673321100000|2023-01-10 03:25:00|31.94|30.54|31.95|30.55|31.95|30.55|31.88|30.48|30
1673321400000|2023-01-10 03:30:00|31.96|30.56|31.89|30.49|31.96|30.56|31.85|30.45|58
1673321700000|2023-01-10 03:35:00|31.88|30.48|31.86|30.46|31.99|30.59|31.86|30.46|60
1673322000000|2023-01-10 03:40:00|31.87|30.47|31.95|30.55|31.95|30.55|31.87|30.47|31
1673322300000|2023-01-10 03:45:00|31.94|30.54|31.96|30.56|31.98|30.58|31.92|30.52|34
1673322600000|2023-01-10 03:50:00|31.97|30.57|31.97|30.57|32.01|30.61|31.93|30.53|46
1673322900000|2023-01-10 03:55:00|31.99|30.59|32.07|30.67|32.08|30.68|31.97|30.57|40
1673323200000|2023-01-10 04:00:00|32.06|30.66|32.1|30.7|32.13|30.73|32.06|30.66|53
1673323500000|2023-01-10 04:05:00|32.09|30.69|32.05|30.65|32.09|30.69|32.05|30.65|13
1673323800000|2023-01-10 04:10:00|32.04|30.64|32.09|30.69|32.1|30.7|32.03|30.63|24
1673324100000|2023-01-10 04:15:00|32.08|30.68|32.03|30.63|32.09|30.69|32.01|30.61|26
1673324400000|2023-01-10 04:20:00|32.04|30.64|31.98|30.58|32.04|30.64|31.96|30.56|39
1673324700000|2023-01-10 04:25:00|31.97|30.57|31.97|30.57|32.01|30.61|31.95|30.55|16
1673325000000|2023-01-10 04:30:00|31.98|30.58|31.95|30.55|31.99|30.59|31.94|30.54|34
1673325300000|2023-01-10 04:35:00|31.94|30.54|31.94|30.54|31.97|30.57|31.92|30.52|16
1673325600000|2023-01-10 04:40:00|31.95|30.55|31.99|30.59|31.99|30.59|31.93|30.53|24
1673325900000|2023-01-10 04:45:00|32|30.6|32.07|30.67|32.08|30.68|32|30.6|53
1673326200000|2023-01-10 04:50:00|32.08|30.68|32.15|30.75|32.16|30.76|32.07|30.67|46
1673326500000|2023-01-10 04:55:00|32.16|30.76|32.24|30.84|32.24|30.84|32.16|30.76|16
1673326800000|2023-01-10 05:00:00|32.23|30.83|32.2|30.8|32.23|30.83|32.18|30.78|29
1673327100000|2023-01-10 05:05:00|32.21|30.81|32.12|30.72|32.21|30.81|32.12|30.72|31
1673327400000|2023-01-10 05:10:00|32.11|30.71|32.17|30.77|32.18|30.78|32.11|30.71|32
1673327700000|2023-01-10 05:15:00|32.18|30.78|32.2|30.8|32.24|30.84|32.18|30.78|32
1673328000000|2023-01-10 05:20:00|32.21|30.81|32.2|30.8|32.24|30.84|32.19|30.79|37
1673328300000|2023-01-10 05:25:00|32.19|30.79|32.24|30.84|32.24|30.84|32.19|30.79|24
1673328600000|2023-01-10 05:30:00|32.23|30.83|32.24|30.84|32.26|30.86|32.19|30.79|25
1673328900000|2023-01-10 05:35:00|32.23|30.83|32.27|30.87|32.27|30.87|32.23|30.83|23
1673329200000|2023-01-10 05:40:00|32.28|30.88|32.27|30.87|32.31|30.91|32.27|30.87|20
1673329500000|2023-01-10 05:45:00|32.26|30.86|32.29|30.89|32.3|30.9|32.26|30.86|16
1673329800000|2023-01-10 05:50:00|32.3|30.9|32.33|30.93|32.33|30.93|32.29|30.89|12
1673330100000|2023-01-10 05:55:00|32.32|30.92|32.33|30.93|32.34|30.94|32.29|30.89|22
1673330400000|2023-01-10 06:00:00|32.34|30.94|32.28|30.88|32.34|30.94|32.27|30.87|23
1673330700000|2023-01-10 06:05:00|32.27|30.87|32.26|30.86|32.28|30.88|32.24|30.84|24
1673331000000|2023-01-10 06:10:00|32.27|30.87|32.28|30.88|32.3|30.9|32.24|30.84|24
1673331300000|2023-01-10 06:15:00|32.29|30.89|32.32|30.92|32.33|30.93|32.29|30.89|30
1673331600000|2023-01-10 06:20:00|32.31|30.91|32.33|30.93|32.34|30.94|32.3|30.9|38
1673331900000|2023-01-10 06:25:00|32.32|30.92|32.29|30.89|32.34|30.94|32.28|30.88|15
1673332200000|2023-01-10 06:30:00|32.3|30.9|32.22|30.82|32.32|30.92|32.22|30.82|66
1673332500000|2023-01-10 06:35:00|32.21|30.81|32.18|30.78|32.21|30.81|32.13|30.73|48
1673332800000|2023-01-10 06:40:00|32.17|30.77|32.22|30.82|32.22|30.82|32.17|30.77|57
1673333100000|2023-01-10 06:45:00|32.23|30.83|32.18|30.78|32.23|30.83|32.16|30.76|46
1673333400000|2023-01-10 06:50:00|32.17|30.77|32.22|30.82|32.24|30.84|32.17|30.77|22
1673333700000|2023-01-10 06:55:00|32.21|30.81|32.23|30.83|32.24|30.84|32.2|30.8|15
1673334000000|2023-01-10 07:00:00|32.24|30.84|32.18|30.78|32.28|30.88|32.18|30.78|22
1673334300000|2023-01-10 07:05:00|32.17|30.77|32.16|30.76|32.18|30.78|32.14|30.74|20
1673334600000|2023-01-10 07:10:00|32.17|30.77|32.2|30.8|32.2|30.8|32.16|30.76|50
1673334900000|2023-01-10 07:15:00|32.19|30.79|32.17|30.77|32.23|30.83|32.17|30.77|30
1673335200000|2023-01-10 07:20:00|32.18|30.78|32.17|30.77|32.18|30.78|32.14|30.74|24
1673335500000|2023-01-10 07:25:00|32.18|30.78|32.15|30.75|32.19|30.79|32.15|30.75|27
1673335800000|2023-01-10 07:30:00|32.16|30.76|32.16|30.76|32.17|30.77|32.13|30.73|37
1673336100000|2023-01-10 07:35:00|32.17|30.77|32.22|30.82|32.22|30.82|32.16|30.76|44
1673336400000|2023-01-10 07:40:00|32.24|30.84|32.24|30.84|32.26|30.86|32.23|30.83|15
1673336700000|2023-01-10 07:45:00|32.25|30.85|32.26|30.86|32.26|30.86|32.24|30.84|30
1673337000000|2023-01-10 07:50:00|32.25|30.85|32.22|30.82|32.27|30.87|32.21|30.81|20
1673337300000|2023-01-10 07:55:00|32.21|30.81|32.2|30.8|32.22|30.82|32.17|30.77|34
1673337600000|2023-01-10 08:00:00|32.19|30.79|32.17|30.77|32.21|30.81|32.16|30.76|33
1673337900000|2023-01-10 08:05:00|32.16|30.76|32.15|30.75|32.21|30.81|32.15|30.75|30
1673338200000|2023-01-10 08:10:00|32.16|30.76|32.09|30.69|32.16|30.76|32.09|30.69|22
1673338500000|2023-01-10 08:15:00|32.1|30.7|32.21|30.81|32.21|30.81|32.1|30.7|16
1673338800000|2023-01-10 08:20:00|32.22|30.82|32.34|30.94|32.39|30.99|32.22|30.82|59
1673339100000|2023-01-10 08:25:00|32.33|30.93|32.43|31.03|32.45|31.05|32.31|30.91|78
1673339400000|2023-01-10 08:30:00|32.42|31.02|32.52|31.12|32.52|31.12|32.42|31.02|41
1673339700000|2023-01-10 08:35:00|32.51|31.11|32.53|31.13|32.54|31.14|32.47|31.07|45
1673340000000|2023-01-10 08:40:00|32.52|31.12|32.5|31.1|32.66|31.26|32.47|31.07|50
1673340300000|2023-01-10 08:45:00|32.49|31.09|32.47|31.07|32.53|31.13|32.45|31.05|23
1673340600000|2023-01-10 08:50:00|32.48|31.08|32.48|31.08|32.5|31.1|32.44|31.04|53
1673340900000|2023-01-10 08:55:00|32.49|31.09|32.52|31.12|32.55|31.15|32.49|31.09|42
1673341200000|2023-01-10 09:00:00|32.51|31.11|32.49|31.09|32.51|31.11|32.45|31.05|57
1673341500000|2023-01-10 09:05:00|32.48|31.08|32.45|31.05|32.48|31.08|32.42|31.02|56
1673341800000|2023-01-10 09:10:00|32.46|31.06|32.45|31.05|32.46|31.06|32.42|31.02|18
1673342100000|2023-01-10 09:15:00|32.46|31.06|32.52|31.12|32.57|31.17|32.46|31.06|59
1673342400000|2023-01-10 09:20:00|32.51|31.11|32.53|31.13|32.56|31.16|32.51|31.11|56
1673342700000|2023-01-10 09:25:00|32.54|31.14|32.52|31.12|32.55|31.15|32.51|31.11|29
1673343000000|2023-01-10 09:30:00|32.51|31.11|32.39|30.99|32.51|31.11|32.37|30.97|48
1673343300000|2023-01-10 09:35:00|32.4|31|32.43|31.03|32.43|31.03|32.38|30.98|42
1673343600000|2023-01-10 09:40:00|32.42|31.02|32.44|31.04|32.46|31.06|32.41|31.01|20
1673343900000|2023-01-10 09:45:00|32.45|31.05|32.45|31.05|32.47|31.07|32.45|31.05|13
1673344200000|2023-01-10 09:50:00|32.44|31.04|32.4|31|32.45|31.05|32.38|30.98|17
1673344500000|2023-01-10 09:55:00|32.41|31.01|32.38|30.98|32.41|31.01|32.37|30.97|22
1673344800000|2023-01-10 10:00:00|32.39|30.99|32.39|30.99|32.4|31|32.37|30.97|23
1673345100000|2023-01-10 10:05:00|32.38|30.98|32.4|31|32.4|31|32.37|30.97|15
1673345400000|2023-01-10 10:10:00|32.39|30.99|32.44|31.04|32.45|31.05|32.39|30.99|35
1673345700000|2023-01-10 10:15:00|32.43|31.03|32.45|31.05|32.45|31.05|32.4|31|29
1673346000000|2023-01-10 10:20:00|32.47|31.07|32.48|31.08|32.5|31.1|32.47|31.07|21
1673346300000|2023-01-10 10:25:00|32.49|31.09|32.55|31.15|32.56|31.16|32.49|31.09|24
1673346600000|2023-01-10 10:30:00|32.56|31.16|32.57|31.17|32.58|31.18|32.53|31.13|42
1673346900000|2023-01-10 10:35:00|32.56|31.16|32.54|31.14|32.56|31.16|32.52|31.12|13
1673347200000|2023-01-10 10:40:00|32.55|31.15|32.61|31.21|32.62|31.22|32.55|31.15|13
1673347500000|2023-01-10 10:45:00|32.59|31.19|32.61|31.21|32.61|31.21|32.57|31.17|14
1673347800000|2023-01-10 10:50:00|32.62|31.22|32.64|31.24|32.75|31.35|32.62|31.22|43
1673348100000|2023-01-10 10:55:00|32.66|31.26|32.63|31.23|32.71|31.31|32.62|31.22|35
1673348400000|2023-01-10 11:00:00|32.64|31.24|32.71|31.31|32.72|31.32|32.64|31.24|29
1673348700000|2023-01-10 11:05:00|32.7|31.3|32.7|31.3|32.71|31.31|32.68|31.28|17
1673349000000|2023-01-10 11:10:00|32.71|31.31|32.67|31.27|32.71|31.31|32.67|31.27|15
1673349300000|2023-01-10 11:15:00|32.66|31.26|32.6|31.2|32.66|31.26|32.6|31.2|15
1673349600000|2023-01-10 11:20:00|32.59|31.19|32.6|31.2|32.62|31.22|32.56|31.16|46
1673349900000|2023-01-10 11:25:00|32.61|31.21|32.64|31.24|32.66|31.26|32.61|31.21|21
1673350200000|2023-01-10 11:30:00|32.65|31.25|32.58|31.18|32.67|31.27|32.57|31.17|24
1673350500000|2023-01-10 11:35:00|32.57|31.17|32.51|31.11|32.58|31.18|32.46|31.06|36
1673350800000|2023-01-10 11:40:00|32.52|31.12|32.42|31.02|32.52|31.12|32.41|31.01|35
1673351100000|2023-01-10 11:45:00|32.43|31.03|32.53|31.13|32.55|31.15|32.43|31.03|31
1673351400000|2023-01-10 11:50:00|32.52|31.12|32.5|31.1|32.52|31.12|32.47|31.07|17
1673351700000|2023-01-10 11:55:00|32.49|31.09|32.48|31.08|32.54|31.14|32.47|31.07|28
1673352000000|2023-01-10 12:00:00|32.49|31.09|32.4|31|32.5|31.1|32.33|30.93|58
1673352300000|2023-01-10 12:05:00|32.41|31.01|32.45|31.05|32.48|31.08|32.39|30.99|29
1673352600000|2023-01-10 12:10:00|32.46|31.06|32.48|31.08|32.5|31.1|32.46|31.06|27
1673352900000|2023-01-10 12:15:00|32.49|31.09|32.38|30.98|32.5|31.1|32.37|30.97|50
1673353200000|2023-01-10 12:20:00|32.37|30.97|32.28|30.88|32.38|30.98|32.25|30.85|51
1673353500000|2023-01-10 12:25:00|32.29|30.89|32.3|30.9|32.3|30.9|32.21|30.81|72
1673353800000|2023-01-10 12:30:00|32.29|30.89|32.18|30.78|32.33|30.93|32.17|30.77|44
1673354100000|2023-01-10 12:35:00|32.19|30.79|32.28|30.88|32.29|30.89|32.17|30.77|40
1673354400000|2023-01-10 12:40:00|32.26|30.86|32.28|30.88|32.35|30.95|32.26|30.86|47
1673354700000|2023-01-10 12:45:00|32.27|30.87|32.27|30.87|32.32|30.92|32.27|30.87|41
1673355000000|2023-01-10 12:50:00|32.28|30.88|32.17|30.77|32.28|30.88|32.16|30.76|30
1673355300000|2023-01-10 12:55:00|32.18|30.78|32.13|30.73|32.21|30.81|32.1|30.7|41
1673355600000|2023-01-10 13:00:00|32.14|30.74|32.11|30.71|32.19|30.79|32.11|30.71|38
1673355900000|2023-01-10 13:05:00|32.12|30.72|32.2|30.8|32.22|30.82|32.12|30.72|50
1673356200000|2023-01-10 13:10:00|32.21|30.81|32.19|30.79|32.22|30.82|32.17|30.77|52
1673356500000|2023-01-10 13:15:00|32.18|30.78|32.17|30.77|32.22|30.82|32.16|30.76|20
1673356800000|2023-01-10 13:20:00|32.18|30.78|32.24|30.84|32.26|30.86|32.18|30.78|22
1673357100000|2023-01-10 13:25:00|32.23|30.83|32.25|30.85|32.27|30.87|32.22|30.82|21
1673357400000|2023-01-10 13:30:00|32.26|30.86|32.15|30.75|32.26|30.86|32.14|30.74|34
1673357700000|2023-01-10 13:35:00|32.16|30.76|32.05|30.65|32.19|30.79|32.03|30.63|39
1673358000000|2023-01-10 13:40:00|32.06|30.66|32.13|30.73|32.15|30.75|32.06|30.66|30
1673358300000|2023-01-10 13:45:00|32.14|30.74|32.19|30.79|32.21|30.81|32.14|30.74|39
1673358600000|2023-01-10 13:50:00|32.18|30.78|32.2|30.8|32.2|30.8|32.15|30.75|31
1673358900000|2023-01-10 13:55:00|32.21|30.81|32.25|30.85|32.28|30.88|32.21|30.81|38
1673359200000|2023-01-10 14:00:00|32.26|30.86|32.34|30.94|32.35|30.95|32.25|30.85|71
1673359500000|2023-01-10 14:05:00|32.35|30.95|32.43|31.03|32.54|31.14|32.35|30.95|91
1673359800000|2023-01-10 14:10:00|32.42|31.02|32.5|31.1|32.5|31.1|32.38|30.98|42
1673360100000|2023-01-10 14:15:00|32.51|31.11|32.45|31.05|32.51|31.11|32.39|30.99|71
1673360400000|2023-01-10 14:20:00|32.44|31.04|32.37|30.97|32.44|31.04|32.33|30.93|45
1673360700000|2023-01-10 14:25:00|32.36|30.96|32.4|31|32.41|31.01|32.32|30.92|31
1673361000000|2023-01-10 14:30:00|32.39|30.99|32.51|31.11|32.55|31.15|32.39|30.99|127
1673361300000|2023-01-10 14:35:00|32.52|31.12|32.44|31.04|32.56|31.16|32.43|31.03|68
1673361600000|2023-01-10 14:40:00|32.45|31.05|32.37|30.97|32.46|31.06|32.32|30.92|70
1673361900000|2023-01-10 14:45:00|32.36|30.96|32.19|30.79|32.38|30.98|32.16|30.76|99
1673362200000|2023-01-10 14:50:00|32.18|30.78|32.3|30.9|32.3|30.9|32.05|30.65|132
1673362500000|2023-01-10 14:55:00|32.29|30.89|32.34|30.94|32.38|30.98|32.24|30.84|108
1673362800000|2023-01-10 15:00:00|32.35|30.95|32.34|30.94|32.35|30.95|32.28|30.88|100
1673363100000|2023-01-10 15:05:00|32.35|30.95|32.42|31.02|32.46|31.06|32.34|30.94|87
1673363400000|2023-01-10 15:10:00|32.43|31.03|32.53|31.13|32.57|31.17|32.41|31.01|126
1673363700000|2023-01-10 15:15:00|32.54|31.14|32.59|31.19|32.63|31.23|32.52|31.12|105
1673364000000|2023-01-10 15:20:00|32.6|31.2|32.66|31.26|32.66|31.26|32.55|31.15|79
1673364300000|2023-01-10 15:25:00|32.67|31.27|32.72|31.32|32.86|31.46|32.67|31.27|112
1673364600000|2023-01-10 15:30:00|32.71|31.31|32.56|31.16|32.71|31.31|32.5|31.1|105
1673364900000|2023-01-10 15:35:00|32.55|31.15|32.63|31.23|32.66|31.26|32.49|31.09|78
1673365200000|2023-01-10 15:40:00|32.64|31.24|32.58|31.18|32.68|31.28|32.58|31.18|57
1673365500000|2023-01-10 15:45:00|32.57|31.17|32.71|31.31|32.76|31.36|32.56|31.16|73
1673365800000|2023-01-10 15:50:00|32.73|31.33|32.74|31.34|32.76|31.36|32.7|31.3|60
1673366100000|2023-01-10 15:55:00|32.73|31.33|32.72|31.32|32.75|31.35|32.7|31.3|48
1673366400000|2023-01-10 16:00:00|32.73|31.33|32.7|31.3|32.8|31.4|32.64|31.24|72
1673366700000|2023-01-10 16:05:00|32.69|31.29|32.59|31.19|32.69|31.29|32.58|31.18|49
1673367000000|2023-01-10 16:10:00|32.58|31.18|32.59|31.19|32.64|31.24|32.55|31.15|46
1673367300000|2023-01-10 16:15:00|32.6|31.2|32.59|31.19|32.7|31.3|32.59|31.19|60
1673367600000|2023-01-10 16:20:00|32.6|31.2|32.57|31.17|32.66|31.26|32.56|31.16|61
1673367900000|2023-01-10 16:25:00|32.58|31.18|32.54|31.14|32.61|31.21|32.51|31.11|43
1673368200000|2023-01-10 16:30:00|32.55|31.15|32.45|31.05|32.55|31.15|32.41|31.01|74
1673368500000|2023-01-10 16:35:00|32.44|31.04|32.35|30.95|32.46|31.06|32.33|30.93|74
1673368800000|2023-01-10 16:40:00|32.36|30.96|32.38|30.98|32.41|31.01|32.36|30.96|26
1673369100000|2023-01-10 16:45:00|32.37|30.97|32.37|30.97|32.39|30.99|32.24|30.84|69
1673369400000|2023-01-10 16:50:00|32.38|30.98|32.43|31.03|32.44|31.04|32.38|30.98|50
1673369700000|2023-01-10 16:55:00|32.45|31.05|32.42|31.02|32.48|31.08|32.42|31.02|29
1673370000000|2023-01-10 17:00:00|32.41|31.01|32.44|31.04|32.46|31.06|32.39|30.99|54
1673370300000|2023-01-10 17:05:00|32.45|31.05|32.49|31.09|32.5|31.1|32.43|31.03|27
1673370600000|2023-01-10 17:10:00|32.5|31.1|32.52|31.12|32.54|31.14|32.48|31.08|36
1673370900000|2023-01-10 17:15:00|32.51|31.11|32.49|31.09|32.52|31.12|32.48|31.08|52
1673371200000|2023-01-10 17:20:00|32.48|31.08|32.48|31.08|32.5|31.1|32.45|31.05|29
1673371500000|2023-01-10 17:25:00|32.47|31.07|32.5|31.1|32.5|31.1|32.46|31.06|18
1673371800000|2023-01-10 17:30:00|32.49|31.09|32.48|31.08|32.49|31.09|32.41|31.01|47
1673372100000|2023-01-10 17:35:00|32.49|31.09|32.58|31.18|32.58|31.18|32.49|31.09|36
1673372400000|2023-01-10 17:40:00|32.59|31.19|32.6|31.2|32.6|31.2|32.57|31.17|28
1673372700000|2023-01-10 17:45:00|32.59|31.19|32.61|31.21|32.63|31.23|32.57|31.17|21
1673373000000|2023-01-10 17:50:00|32.6|31.2|32.6|31.2|32.6|31.2|32.57|31.17|25
1673373300000|2023-01-10 17:55:00|32.61|31.21|32.63|31.23|32.63|31.23|32.6|31.2|21
1673373600000|2023-01-10 18:00:00|32.62|31.22|32.58|31.18|32.62|31.22|32.54|31.14|43
1673373900000|2023-01-10 18:05:00|32.57|31.17|32.59|31.19|32.6|31.2|32.56|31.16|31
1673374200000|2023-01-10 18:10:00|32.6|31.2|32.63|31.23|32.64|31.24|32.58|31.18|19
1673374500000|2023-01-10 18:15:00|32.64|31.24|32.68|31.28|32.68|31.28|32.61|31.21|31
1673374800000|2023-01-10 18:20:00|32.67|31.27|32.67|31.27|32.72|31.32|32.64|31.24|46
1673375100000|2023-01-10 18:25:00|32.68|31.28|32.68|31.28|32.72|31.32|32.66|31.26|29
1673375400000|2023-01-10 18:30:00|32.67|31.27|32.76|31.36|32.78|31.38|32.67|31.27|55
1673375700000|2023-01-10 18:35:00|32.77|31.37|32.83|31.43|32.83|31.43|32.76|31.36|39
1673376000000|2023-01-10 18:40:00|32.84|31.44|32.75|31.35|32.84|31.44|32.75|31.35|50
1673376300000|2023-01-10 18:45:00|32.74|31.34|32.84|31.44|32.84|31.44|32.72|31.32|54
1673376600000|2023-01-10 18:50:00|32.83|31.43|32.87|31.47|32.88|31.48|32.83|31.43|39
1673376900000|2023-01-10 18:55:00|32.88|31.48|32.93|31.53|32.93|31.53|32.87|31.47|55
1673377200000|2023-01-10 19:00:00|32.94|31.54|32.94|31.54|32.95|31.55|32.89|31.49|89
1673377500000|2023-01-10 19:05:00|32.95|31.55|33.1|31.7|33.11|31.71|32.94|31.54|64
1673377800000|2023-01-10 19:10:00|33.11|31.71|33.06|31.66|33.15|31.75|33.05|31.65|49
1673378100000|2023-01-10 19:15:00|33.07|31.67|32.97|31.57|33.1|31.7|32.93|31.53|52
1673378400000|2023-01-10 19:20:00|32.96|31.56|32.91|31.51|32.98|31.58|32.9|31.5|41
1673378700000|2023-01-10 19:25:00|32.92|31.52|33|31.6|33.01|31.61|32.89|31.49|30
1673379000000|2023-01-10 19:30:00|33.01|31.61|32.98|31.58|33.01|31.61|32.96|31.56|38
1673379300000|2023-01-10 19:35:00|32.99|31.59|33.03|31.63|33.09|31.69|32.99|31.59|45
1673379600000|2023-01-10 19:40:00|33.02|31.62|33.08|31.68|33.12|31.72|32.99|31.59|66
1673379900000|2023-01-10 19:45:00|33.07|31.67|33.11|31.71|33.13|31.73|33.07|31.67|28
1673380200000|2023-01-10 19:50:00|33.1|31.7|33.07|31.67|33.11|31.71|33.03|31.63|37
1673380500000|2023-01-10 19:55:00|33.08|31.68|33.07|31.67|33.09|31.69|33.03|31.63|19
1673380800000|2023-01-10 20:00:00|33.08|31.68|32.97|31.57|33.08|31.68|32.96|31.56|34
1673381100000|2023-01-10 20:05:00|32.96|31.56|33.01|31.61|33.01|31.61|32.92|31.52|45
1673381400000|2023-01-10 20:10:00|33|31.6|33.04|31.64|33.05|31.65|33|31.6|27
1673381700000|2023-01-10 20:15:00|33.03|31.63|33.14|31.74|33.14|31.74|33.03|31.63|71
1673382000000|2023-01-10 20:20:00|33.13|31.73|33.06|31.66|33.21|31.81|33.06|31.66|64
1673382300000|2023-01-10 20:25:00|33.05|31.65|32.99|31.59|33.06|31.66|32.98|31.58|34
1673382600000|2023-01-10 20:30:00|33|31.6|32.97|31.57|33.07|31.67|32.89|31.49|67
1673382900000|2023-01-10 20:35:00|32.98|31.58|32.97|31.57|32.99|31.59|32.9|31.5|42
1673383200000|2023-01-10 20:40:00|32.96|31.56|33|31.6|33.01|31.61|32.96|31.56|29
1673383500000|2023-01-10 20:45:00|32.99|31.59|33.05|31.65|33.09|31.69|32.99|31.59|35
1673383800000|2023-01-10 20:50:00|33.07|31.67|33.09|31.69|33.14|31.74|33.07|31.67|44
1673384100000|2023-01-10 20:55:00|33.1|31.7|33.11|31.71|33.12|31.72|33.07|31.67|31
1673384400000|2023-01-10 21:00:00|33.12|31.72|33.02|31.62|33.12|31.72|33.02|31.62|54
1673384700000|2023-01-10 21:05:00|33.01|31.61|33.06|31.66|33.07|31.67|32.99|31.59|30
1673385000000|2023-01-10 21:10:00|33.05|31.65|33.01|31.61|33.05|31.65|32.99|31.59|25
1673385300000|2023-01-10 21:15:00|33|31.6|33.04|31.64|33.04|31.64|33|31.6|7
1673385600000|2023-01-10 21:20:00|33.03|31.63|32.99|31.59|33.03|31.63|32.99|31.59|13
1673385900000|2023-01-10 21:25:00|33|31.6|32.96|31.56|33|31.6|32.96|31.56|7
1673386200000|2023-01-10 21:30:00|32.95|31.55|32.98|31.58|32.99|31.59|32.93|31.53|18
1673386500000|2023-01-10 21:35:00|32.97|31.57|33.04|31.64|33.06|31.66|32.97|31.57|26
1673386800000|2023-01-10 21:40:00|33.05|31.65|33|31.6|33.06|31.66|33|31.6|22
1673387100000|2023-01-10 21:45:00|32.99|31.59|32.98|31.58|33.02|31.62|32.98|31.58|14
1673387400000|2023-01-10 21:50:00|32.97|31.57|32.96|31.56|32.99|31.59|32.96|31.56|10
1673387700000|2023-01-10 21:55:00|32.97|31.57|32.95|31.55|33|31.6|32.95|31.55|19
1673388000000|2023-01-10 22:00:00|32.96|31.56|32.96|31.56|32.98|31.58|32.95|31.55|29
1673388300000|2023-01-10 22:05:00|32.97|31.57|33|31.6|33.01|31.61|32.97|31.57|14
1673388600000|2023-01-10 22:10:00|33.01|31.61|32.98|31.58|33.01|31.61|32.97|31.57|20
1673388900000|2023-01-10 22:15:00|32.97|31.57|32.9|31.5|32.98|31.58|32.89|31.49|22
1673389200000|2023-01-10 22:20:00|32.91|31.51|32.9|31.5|32.92|31.52|32.9|31.5|8
1673389500000|2023-01-10 22:25:00|32.91|31.51|32.93|31.53|32.93|31.53|32.89|31.49|13
1673389800000|2023-01-10 22:30:00|32.94|31.54|32.9|31.5|32.94|31.54|32.9|31.5|17
1673390100000|2023-01-10 22:35:00|32.91|31.51|32.84|31.44|32.91|31.51|32.84|31.44|24
1673390400000|2023-01-10 22:40:00|32.83|31.43|32.81|31.41|32.84|31.44|32.8|31.4|21
1673390700000|2023-01-10 22:45:00|32.82|31.42|32.89|31.49|32.9|31.5|32.82|31.42|10
1673391000000|2023-01-10 22:50:00|32.9|31.5|32.92|31.52|32.92|31.52|32.85|31.45|25
1673391300000|2023-01-10 22:55:00|32.91|31.51|32.85|31.45|32.91|31.51|32.85|31.45|20
1673391600000|2023-01-10 23:00:00|32.84|31.44|32.96|31.56|32.97|31.57|32.83|31.43|74
1673391900000|2023-01-10 23:05:00|32.97|31.57|32.99|31.59|33.02|31.62|32.94|31.54|68
1673392200000|2023-01-10 23:10:00|33|31.6|32.98|31.58|33.02|31.62|32.98|31.58|29
1673392500000|2023-01-10 23:15:00|32.97|31.57|32.91|31.51|32.97|31.57|32.91|31.51|30
1673392800000|2023-01-10 23:20:00|32.9|31.5|32.95|31.55|32.95|31.55|32.88|31.48|26
1673393100000|2023-01-10 23:25:00|32.96|31.56|32.98|31.58|32.98|31.58|32.95|31.55|21
1673393400000|2023-01-10 23:30:00|32.97|31.57|32.93|31.53|33|31.6|32.93|31.53|27
1673393700000|2023-01-10 23:35:00|32.94|31.54|32.88|31.48|32.94|31.54|32.84|31.44|39
1673394000000|2023-01-10 23:40:00|32.87|31.47|32.89|31.49|32.91|31.51|32.83|31.43|35
1673394300000|2023-01-10 23:45:00|32.9|31.5|32.85|31.45|32.9|31.5|32.85|31.45|40
1673394600000|2023-01-10 23:50:00|32.86|31.46|32.9|31.5|32.9|31.5|32.86|31.46|23
1673394900000|2023-01-10 23:55:00|32.91|31.51|32.94|31.54|32.96|31.56|32.91|31.51|33
1673395200000|2023-01-11 00:00:00|32.93|31.53|32.83|31.43|32.94|31.54|32.83|31.43|40
1673395500000|2023-01-11 00:05:00|32.82|31.42|32.78|31.38|32.82|31.42|32.75|31.35|17
1673395800000|2023-01-11 00:10:00|32.77|31.37|32.81|31.41|32.82|31.42|32.74|31.34|31
1673396100000|2023-01-11 00:15:00|32.82|31.42|32.9|31.5|32.96|31.56|32.82|31.42|49
1673396400000|2023-01-11 00:20:00|32.91|31.51|32.91|31.51|32.94|31.54|32.89|31.49|29
1673396700000|2023-01-11 00:25:00|32.9|31.5|32.78|31.38|32.9|31.5|32.75|31.35|39
1673397000000|2023-01-11 00:30:00|32.77|31.37|32.8|31.4|32.84|31.44|32.77|31.37|38
1673397300000|2023-01-11 00:35:00|32.79|31.39|32.79|31.39|32.81|31.41|32.79|31.39|15
1673397600000|2023-01-11 00:40:00|32.78|31.38|32.82|31.42|32.82|31.42|32.77|31.37|37
1673397900000|2023-01-11 00:45:00|32.83|31.43|32.9|31.5|32.92|31.52|32.83|31.43|39
1673398200000|2023-01-11 00:50:00|32.91|31.51|32.89|31.49|32.94|31.54|32.89|31.49|39
1673398500000|2023-01-11 00:55:00|32.9|31.5|32.88|31.48|32.9|31.5|32.85|31.45|11
1673398800000|2023-01-11 01:00:00|32.89|31.49|32.92|31.52|32.95|31.55|32.89|31.49|18
1673399100000|2023-01-11 01:05:00|32.93|31.53|32.98|31.58|32.99|31.59|32.93|31.53|36
1673399400000|2023-01-11 01:10:00|32.99|31.59|33.02|31.62|33.02|31.62|32.97|31.57|28
1673399700000|2023-01-11 01:15:00|33.01|31.61|33.01|31.61|33.03|31.63|32.97|31.57|24
1673400000000|2023-01-11 01:20:00|32.99|31.59|32.9|31.5|32.99|31.59|32.89|31.49|36
1673400300000|2023-01-11 01:25:00|32.89|31.49|32.78|31.38|32.89|31.49|32.78|31.38|41
1673400600000|2023-01-11 01:30:00|32.77|31.37|32.81|31.41|32.81|31.41|32.74|31.34|23
1673400900000|2023-01-11 01:35:00|32.8|31.4|32.8|31.4|32.81|31.41|32.78|31.38|15
1673401200000|2023-01-11 01:40:00|32.79|31.39|32.82|31.42|32.82|31.42|32.76|31.36|14
1673401500000|2023-01-11 01:45:00|32.83|31.43|32.78|31.38|32.86|31.46|32.78|31.38|46
1673401800000|2023-01-11 01:50:00|32.79|31.39|32.85|31.45|32.87|31.47|32.79|31.39|23
1673402100000|2023-01-11 01:55:00|32.86|31.46|32.87|31.47|32.88|31.48|32.86|31.46|16
1673402400000|2023-01-11 02:00:00|32.88|31.48|32.8|31.4|32.89|31.49|32.8|31.4|25
1673402700000|2023-01-11 02:05:00|32.79|31.39|32.7|31.3|32.79|31.39|32.64|31.24|63
1673403000000|2023-01-11 02:10:00|32.69|31.29|32.64|31.24|32.71|31.31|32.64|31.24|22
1673403300000|2023-01-11 02:15:00|32.65|31.25|32.53|31.13|32.68|31.28|32.52|31.12|57
1673403600000|2023-01-11 02:20:00|32.52|31.12|32.4|31|32.52|31.12|32.38|30.98|48
1673403900000|2023-01-11 02:25:00|32.41|31.01|32.4|31|32.42|31.02|32.34|30.94|45
1673404200000|2023-01-11 02:30:00|32.41|31.01|32.44|31.04|32.51|31.11|32.39|30.99|47
1673404500000|2023-01-11 02:35:00|32.45|31.05|32.41|31.01|32.46|31.06|32.41|31.01|49
1673404800000|2023-01-11 02:40:00|32.4|31|32.39|30.99|32.4|31|32.36|30.96|22
1673405100000|2023-01-11 02:45:00|32.4|31|32.4|31|32.47|31.07|32.39|30.99|33
1673405400000|2023-01-11 02:50:00|32.41|31.01|32.33|30.93|32.41|31.01|32.31|30.91|46
1673405700000|2023-01-11 02:55:00|32.34|30.94|32.16|30.76|32.35|30.95|32.15|30.75|75
1673406000000|2023-01-11 03:00:00|32.15|30.75|32.23|30.83|32.31|30.91|32.14|30.74|100
1673406300000|2023-01-11 03:05:00|32.24|30.84|32.3|30.9|32.34|30.94|32.23|30.83|33
1673406600000|2023-01-11 03:10:00|32.29|30.89|32.31|30.91|32.33|30.93|32.23|30.83|38
1673406900000|2023-01-11 03:15:00|32.3|30.9|32.21|30.81|32.32|30.92|32.17|30.77|52
1673407200000|2023-01-11 03:20:00|32.2|30.8|32.1|30.7|32.21|30.81|31.96|30.56|110
1673407500000|2023-01-11 03:25:00|32.11|30.71|32.21|30.81|32.22|30.82|32.11|30.71|49
1673407800000|2023-01-11 03:30:00|32.2|30.8|32.22|30.82|32.26|30.86|32.17|30.77|36
1673408100000|2023-01-11 03:35:00|32.21|30.81|32.17|30.77|32.21|30.81|32.17|30.77|24
1673408400000|2023-01-11 03:40:00|32.18|30.78|32.21|30.81|32.24|30.84|32.15|30.75|34
1673408700000|2023-01-11 03:45:00|32.22|30.82|32.19|30.79|32.23|30.83|32.17|30.77|24
1673409000000|2023-01-11 03:50:00|32.18|30.78|32.21|30.81|32.22|30.82|32.18|30.78|26
1673409300000|2023-01-11 03:55:00|32.2|30.8|32.15|30.75|32.2|30.8|32.15|30.75|34
1673409600000|2023-01-11 04:00:00|32.14|30.74|32.1|30.7|32.16|30.76|32.07|30.67|43
1673409900000|2023-01-11 04:05:00|32.09|30.69|32.17|30.77|32.17|30.77|32.07|30.67|16
1673410200000|2023-01-11 04:10:00|32.18|30.78|32.22|30.82|32.24|30.84|32.18|30.78|29
1673410500000|2023-01-11 04:15:00|32.21|30.81|32.2|30.8|32.24|30.84|32.19|30.79|12
1673410800000|2023-01-11 04:20:00|32.21|30.81|32.18|30.78|32.22|30.82|32.18|30.78|6
1673411100000|2023-01-11 04:25:00|32.17|30.77|32.19|30.79|32.2|30.8|32.17|30.77|19
1673411400000|2023-01-11 04:30:00|32.18|30.78|32.13|30.73|32.18|30.78|32.12|30.72|32
1673411700000|2023-01-11 04:35:00|32.12|30.72|32.03|30.63|32.12|30.72|32|30.6|38
1673412000000|2023-01-11 04:40:00|32.04|30.64|32.14|30.74|32.15|30.75|32.04|30.64|32
1673412300000|2023-01-11 04:45:00|32.13|30.73|32.06|30.66|32.16|30.76|32.04|30.64|37
1673412600000|2023-01-11 04:50:00|32.05|30.65|31.98|30.58|32.09|30.69|31.97|30.57|44
1673412900000|2023-01-11 04:55:00|31.96|30.56|32.01|30.61|32.03|30.63|31.91|30.51|46
1673413200000|2023-01-11 05:00:00|32.02|30.62|32.03|30.63|32.07|30.67|32.02|30.62|29
1673413500000|2023-01-11 05:05:00|32.04|30.64|32.12|30.72|32.14|30.74|32.04|30.64|45
1673413800000|2023-01-11 05:10:00|32.14|30.74|32.17|30.77|32.2|30.8|32.12|30.72|32
1673414100000|2023-01-11 05:15:00|32.18|30.78|32.2|30.8|32.21|30.81|32.17|30.77|31
1673414400000|2023-01-11 05:20:00|32.19|30.79|32.15|30.75|32.22|30.82|32.14|30.74|33
1673414700000|2023-01-11 05:25:00|32.14|30.74|32.17|30.77|32.18|30.78|32.14|30.74|12
1673415000000|2023-01-11 05:30:00|32.18|30.78|32.11|30.71|32.22|30.82|32.11|30.71|34
1673415300000|2023-01-11 05:35:00|32.12|30.72|32.18|30.78|32.18|30.78|32.11|30.71|41
1673415600000|2023-01-11 05:40:00|32.17|30.77|32.2|30.8|32.21|30.81|32.16|30.76|28
1673415900000|2023-01-11 05:45:00|32.19|30.79|32.22|30.82|32.23|30.83|32.18|30.78|26
1673416200000|2023-01-11 05:50:00|32.21|30.81|32.17|30.77|32.21|30.81|32.17|30.77|59
1673416500000|2023-01-11 05:55:00|32.16|30.76|32.1|30.7|32.18|30.78|32.08|30.68|25
1673416800000|2023-01-11 06:00:00|32.09|30.69|32.14|30.74|32.14|30.74|32.06|30.66|30
1673417100000|2023-01-11 06:05:00|32.13|30.73|32.22|30.82|32.24|30.84|32.13|30.73|30
1673417400000|2023-01-11 06:10:00|32.21|30.81|32.24|30.84|32.27|30.87|32.21|30.81|24
1673417700000|2023-01-11 06:15:00|32.25|30.85|32.23|30.83|32.27|30.87|32.21|30.81|21
1673418000000|2023-01-11 06:20:00|32.24|30.84|32.23|30.83|32.24|30.84|32.22|30.82|30
1673418300000|2023-01-11 06:25:00|32.24|30.84|32.25|30.85|32.26|30.86|32.22|30.82|34
1673418600000|2023-01-11 06:30:00|32.24|30.84|32.25|30.85|32.25|30.85|32.21|30.81|24
1673418900000|2023-01-11 06:35:00|32.26|30.86|32.29|30.89|32.3|30.9|32.26|30.86|24
1673419200000|2023-01-11 06:40:00|32.28|30.88|32.23|30.83|32.28|30.88|32.23|30.83|22
1673419500000|2023-01-11 06:45:00|32.24|30.84|32.3|30.9|32.3|30.9|32.23|30.83|28
1673419800000|2023-01-11 06:50:00|32.31|30.91|32.31|30.91|32.31|30.91|32.28|30.88|29
1673420100000|2023-01-11 06:55:00|32.3|30.9|32.33|30.93|32.36|30.96|32.3|30.9|22
1673420400000|2023-01-11 07:00:00|32.32|30.92|32.29|30.89|32.34|30.94|32.27|30.87|29
1673420700000|2023-01-11 07:05:00|32.28|30.88|32.28|30.88|32.29|30.89|32.25|30.85|23
1673421000000|2023-01-11 07:10:00|32.29|30.89|32.3|30.9|32.3|30.9|32.25|30.85|20
1673421300000|2023-01-11 07:15:00|32.29|30.89|32.29|30.89|32.32|30.92|32.29|30.89|11
1673421600000|2023-01-11 07:20:00|32.3|30.9|32.3|30.9|32.3|30.9|32.29|30.89|7
1673421900000|2023-01-11 07:25:00|32.29|30.89|32.33|30.93|32.33|30.93|32.28|30.88|11
1673422200000|2023-01-11 07:30:00|32.32|30.92|32.24|30.84|32.32|30.92|32.23|30.83|37
1673422500000|2023-01-11 07:35:00|32.25|30.85|32.23|30.83|32.27|30.87|32.23|30.83|19
1673422800000|2023-01-11 07:40:00|32.24|30.84|32.24|30.84|32.24|30.84|32.22|30.82|27
1673423100000|2023-01-11 07:45:00|32.23|30.83|32.25|30.85|32.28|30.88|32.23|30.83|11
1673423400000|2023-01-11 07:50:00|32.26|30.86|32.24|30.84|32.27|30.87|32.23|30.83|19
1673423700000|2023-01-11 07:55:00|32.25|30.85|32.27|30.87|32.27|30.87|32.23|30.83|15
1673424000000|2023-01-11 08:00:00|32.26|30.86|32.16|30.76|32.28|30.88|32.16|30.76|40
1673424300000|2023-01-11 08:05:00|32.15|30.75|32.14|30.74|32.15|30.75|32.12|30.72|16
1673424600000|2023-01-11 08:10:00|32.11|30.71|32.15|30.75|32.17|30.77|32.1|30.7|27
1673424900000|2023-01-11 08:15:00|32.14|30.74|32.11|30.71|32.15|30.75|32.08|30.68|26
1673425200000|2023-01-11 08:20:00|32.09|30.69|32.1|30.7|32.12|30.72|32.08|30.68|16
1673425500000|2023-01-11 08:25:00|32.11|30.71|32.11|30.71|32.12|30.72|32.06|30.66|23
1673425800000|2023-01-11 08:30:00|32.12|30.72|32.1|30.7|32.12|30.72|32.09|30.69|9
1673426100000|2023-01-11 08:35:00|32.09|30.69|32.06|30.66|32.1|30.7|32.05|30.65|22
1673426400000|2023-01-11 08:40:00|32.05|30.65|32.01|30.61|32.06|30.66|31.99|30.59|29
1673426700000|2023-01-11 08:45:00|32.02|30.62|32.09|30.69|32.09|30.69|32.02|30.62|22
1673427000000|2023-01-11 08:50:00|32.1|30.7|32.08|30.68|32.11|30.71|32.08|30.68|15
1673427300000|2023-01-11 08:55:00|32.07|30.67|32.14|30.74|32.14|30.74|32.07|30.67|11
1673427600000|2023-01-11 09:00:00|32.15|30.75|32.18|30.78|32.19|30.79|32.15|30.75|14
1673427900000|2023-01-11 09:05:00|32.19|30.79|32.15|30.75|32.19|30.79|32.15|30.75|35
1673428200000|2023-01-11 09:10:00|32.14|30.74|32.13|30.73|32.14|30.74|32.12|30.72|18
1673428500000|2023-01-11 09:15:00|32.12|30.72|32.19|30.79|32.19|30.79|32.1|30.7|24
1673428800000|2023-01-11 09:20:00|32.2|30.8|32.22|30.82|32.22|30.82|32.18|30.78|31
1673429100000|2023-01-11 09:25:00|32.21|30.81|32.18|30.78|32.22|30.82|32.15|30.75|20
1673429400000|2023-01-11 09:30:00|32.19|30.79|32.23|30.83|32.25|30.85|32.19|30.79|18
1673429700000|2023-01-11 09:35:00|32.22|30.82|32.28|30.88|32.28|30.88|32.22|30.82|15
1673430000000|2023-01-11 09:40:00|32.29|30.89|32.31|30.91|32.32|30.92|32.28|30.88|19
1673430300000|2023-01-11 09:45:00|32.3|30.9|32.23|30.83|32.3|30.9|32.2|30.8|23
1673430600000|2023-01-11 09:50:00|32.22|30.82|32.24|30.84|32.24|30.84|32.19|30.79|13
1673430900000|2023-01-11 09:55:00|32.23|30.83|32.22|30.82|32.23|30.83|32.2|30.8|16
1673431200000|2023-01-11 10:00:00|32.21|30.81|32.2|30.8|32.23|30.83|32.19|30.79|20
1673431500000|2023-01-11 10:05:00|32.21|30.81|32.25|30.85|32.26|30.86|32.2|30.8|25
1673431800000|2023-01-11 10:10:00|32.24|30.84|32.25|30.85|32.28|30.88|32.24|30.84|40
1673432100000|2023-01-11 10:15:00|32.26|30.86|32.24|30.84|32.29|30.89|32.23|30.83|41
1673432400000|2023-01-11 10:20:00|32.23|30.83|32.21|30.81|32.23|30.83|32.2|30.8|17
1673432700000|2023-01-11 10:25:00|32.2|30.8|32.2|30.8|32.25|30.85|32.2|30.8|27
1673433000000|2023-01-11 10:30:00|32.21|30.81|32.23|30.83|32.23|30.83|32.2|30.8|9
1673433300000|2023-01-11 10:35:00|32.24|30.84|32.26|30.86|32.29|30.89|32.24|30.84|23
1673433600000|2023-01-11 10:40:00|32.25|30.85|32.24|30.84|32.25|30.85|32.22|30.82|18
1673433900000|2023-01-11 10:45:00|32.25|30.85|32.25|30.85|32.25|30.85|32.21|30.81|45
1673434200000|2023-01-11 10:50:00|32.26|30.86|32.24|30.84|32.28|30.88|32.23|30.83|10
1673434500000|2023-01-11 10:55:00|32.25|30.85|32.27|30.87|32.28|30.88|32.24|30.84|7
1673434800000|2023-01-11 11:00:00|32.26|30.86|32.26|30.86|32.28|30.88|32.26|30.86|13
1673435100000|2023-01-11 11:05:00|32.27|30.87|32.24|30.84|32.27|30.87|32.22|30.82|22
1673435400000|2023-01-11 11:10:00|32.25|30.85|32.23|30.83|32.26|30.86|32.22|30.82|11
1673435700000|2023-01-11 11:15:00|32.22|30.82|32.21|30.81|32.23|30.83|32.21|30.81|10
1673436000000|2023-01-11 11:20:00|32.2|30.8|32.17|30.77|32.2|30.8|32.15|30.75|18
1673436300000|2023-01-11 11:25:00|32.16|30.76|32.17|30.77|32.17|30.77|32.1|30.7|54
1673436600000|2023-01-11 11:30:00|32.18|30.78|32.23|30.83|32.23|30.83|32.16|30.76|28
1673436900000|2023-01-11 11:35:00|32.22|30.82|32.16|30.76|32.22|30.82|32.15|30.75|22
1673437200000|2023-01-11 11:40:00|32.17|30.77|32.15|30.75|32.18|30.78|32.13|30.73|31
1673437500000|2023-01-11 11:45:00|32.14|30.74|32.12|30.72|32.15|30.75|32.11|30.71|35
1673437800000|2023-01-11 11:50:00|32.13|30.73|32.2|30.8|32.2|30.8|32.13|30.73|30
1673438100000|2023-01-11 11:55:00|32.19|30.79|32.18|30.78|32.2|30.8|32.16|30.76|26
1673438400000|2023-01-11 12:00:00|32.17|30.77|32.12|30.72|32.17|30.77|32.12|30.72|36
1673438700000|2023-01-11 12:05:00|32.13|30.73|32.15|30.75|32.16|30.76|32.12|30.72|23
1673439000000|2023-01-11 12:10:00|32.14|30.74|32.18|30.78|32.19|30.79|32.14|30.74|18
1673439300000|2023-01-11 12:15:00|32.17|30.77|32.1|30.7|32.19|30.79|32.07|30.67|52
1673439600000|2023-01-11 12:20:00|32.09|30.69|32.1|30.7|32.16|30.76|32.07|30.67|48
1673439900000|2023-01-11 12:25:00|32.11|30.71|32.1|30.7|32.11|30.71|32.08|30.68|32
1673440200000|2023-01-11 12:30:00|32.09|30.69|32.13|30.73|32.14|30.74|32.07|30.67|29
1673440500000|2023-01-11 12:35:00|32.14|30.74|32.07|30.67|32.15|30.75|32.07|30.67|38
1673440800000|2023-01-11 12:40:00|32.06|30.66|31.99|30.59|32.07|30.67|31.98|30.58|44
1673441100000|2023-01-11 12:45:00|31.98|30.58|32.04|30.64|32.05|30.65|31.96|30.56|29
1673441400000|2023-01-11 12:50:00|32.03|30.63|32.03|30.63|32.04|30.64|32|30.6|31
1673441700000|2023-01-11 12:55:00|32.04|30.64|32.01|30.61|32.05|30.65|32|30.6|48
1673442000000|2023-01-11 13:00:00|32.02|30.62|32.02|30.62|32.05|30.65|32.01|30.61|31
1673442300000|2023-01-11 13:05:00|32.03|30.63|32.05|30.65|32.05|30.65|32.02|30.62|19
1673442600000|2023-01-11 13:10:00|32.06|30.66|32.09|30.69|32.09|30.69|32.06|30.66|10
1673442900000|2023-01-11 13:15:00|32.08|30.68|32.08|30.68|32.09|30.69|32.06|30.66|11
1673443200000|2023-01-11 13:20:00|32.09|30.69|32.06|30.66|32.09|30.69|32.03|30.63|20
1673443500000|2023-01-11 13:25:00|32.05|30.65|31.97|30.57|32.05|30.65|31.97|30.57|13
1673443800000|2023-01-11 13:30:00|31.95|30.55|31.96|30.56|31.99|30.59|31.94|30.54|22
1673444100000|2023-01-11 13:35:00|31.95|30.55|31.8|30.4|31.95|30.55|31.77|30.37|66
1673444400000|2023-01-11 13:40:00|31.81|30.41|31.86|30.46|31.86|30.46|31.75|30.35|55
1673444700000|2023-01-11 13:45:00|31.85|30.45|31.78|30.38|31.86|30.46|31.77|30.37|32
1673445000000|2023-01-11 13:50:00|31.77|30.37|31.91|30.51|31.91|30.51|31.77|30.37|45
1673445300000|2023-01-11 13:55:00|31.9|30.5|31.87|30.47|31.9|30.5|31.86|30.46|34
1673445600000|2023-01-11 14:00:00|31.86|30.46|31.83|30.43|31.87|30.47|31.82|30.42|14
1673445900000|2023-01-11 14:05:00|31.82|30.42|31.7|30.3|31.82|30.42|31.66|30.26|47
1673446200000|2023-01-11 14:10:00|31.69|30.29|31.61|30.21|31.69|30.29|31.57|30.17|46
1673446500000|2023-01-11 14:15:00|31.62|30.22|31.65|30.25|31.73|30.33|31.62|30.22|62
1673446800000|2023-01-11 14:20:00|31.64|30.24|31.76|30.36|31.77|30.37|31.62|30.22|53
1673447100000|2023-01-11 14:25:00|31.75|30.35|31.8|30.4|31.83|30.43|31.73|30.33|61
1673447400000|2023-01-11 14:30:00|31.81|30.41|31.78|30.38|31.89|30.49|31.76|30.36|73
1673447700000|2023-01-11 14:35:00|31.79|30.39|31.87|30.47|31.91|30.51|31.79|30.39|79
1673448000000|2023-01-11 14:40:00|31.88|30.48|31.95|30.55|31.95|30.55|31.83|30.43|65
1673448300000|2023-01-11 14:45:00|31.96|30.56|31.97|30.57|31.98|30.58|31.9|30.5|63
1673448600000|2023-01-11 14:50:00|31.98|30.58|31.89|30.49|31.98|30.58|31.88|30.48|42
1673448900000|2023-01-11 14:55:00|31.9|30.5|31.89|30.49|31.91|30.51|31.89|30.49|52
1673449200000|2023-01-11 15:00:00|31.9|30.5|31.92|30.52|31.93|30.53|31.89|30.49|35
1673449500000|2023-01-11 15:05:00|31.93|30.53|31.96|30.56|31.96|30.56|31.92|30.52|32
1673449800000|2023-01-11 15:10:00|31.97|30.57|31.9|30.5|32|30.6|31.9|30.5|23
1673450100000|2023-01-11 15:15:00|31.91|30.51|31.88|30.48|31.94|30.54|31.88|30.48|42
1673450400000|2023-01-11 15:20:00|31.87|30.47|31.9|30.5|31.94|30.54|31.87|30.47|44
1673450700000|2023-01-11 15:25:00|31.89|30.49|31.81|30.41|31.89|30.49|31.81|30.41|31
1673451000000|2023-01-11 15:30:00|31.8|30.4|31.71|30.31|31.81|30.41|31.71|30.31|54
1673451300000|2023-01-11 15:35:00|31.7|30.3|31.61|30.21|31.7|30.3|31.5|30.1|177
1673451600000|2023-01-11 15:40:00|31.6|30.2|31.62|30.22|31.69|30.29|31.57|30.17|85
1673451900000|2023-01-11 15:45:00|31.61|30.21|31.63|30.23|31.69|30.29|31.59|30.19|62
1673452200000|2023-01-11 15:50:00|31.62|30.22|31.52|30.12|31.63|30.23|31.46|30.06|88
1673452500000|2023-01-11 15:55:00|31.53|30.13|31.6|30.2|31.61|30.21|31.47|30.07|67
1673452800000|2023-01-11 16:00:00|31.59|30.19|31.57|30.17|31.63|30.23|31.5|30.1|70
1673453100000|2023-01-11 16:05:00|31.56|30.16|31.58|30.18|31.59|30.19|31.48|30.08|41
1673453400000|2023-01-11 16:10:00|31.57|30.17|31.6|30.2|31.6|30.2|31.55|30.15|30
1673453700000|2023-01-11 16:15:00|31.59|30.19|31.6|30.2|31.61|30.21|31.56|30.16|27
1673454000000|2023-01-11 16:20:00|31.61|30.21|31.58|30.18|31.62|30.22|31.57|30.17|28
1673454300000|2023-01-11 16:25:00|31.59|30.19|31.64|30.24|31.64|30.24|31.58|30.18|30
1673454600000|2023-01-11 16:30:00|31.63|30.23|31.6|30.2|31.67|30.27|31.6|30.2|24
1673454900000|2023-01-11 16:35:00|31.59|30.19|31.62|30.22|31.63|30.23|31.55|30.15|43
1673455200000|2023-01-11 16:40:00|31.63|30.23|31.67|30.27|31.68|30.28|31.63|30.23|23
1673455500000|2023-01-11 16:45:00|31.66|30.26|31.57|30.17|31.66|30.26|31.57|30.17|32
1673455800000|2023-01-11 16:50:00|31.56|30.16|31.58|30.18|31.61|30.21|31.54|30.14|37
1673456100000|2023-01-11 16:55:00|31.57|30.17|31.53|30.13|31.59|30.19|31.51|30.11|25
1673456400000|2023-01-11 17:00:00|31.54|30.14|31.58|30.18|31.61|30.21|31.51|30.11|27
1673456700000|2023-01-11 17:05:00|31.59|30.19|31.62|30.22|31.62|30.22|31.59|30.19|18
1673457000000|2023-01-11 17:10:00|31.61|30.21|31.61|30.21|31.66|30.26|31.61|30.21|27
1673457300000|2023-01-11 17:15:00|31.62|30.22|31.63|30.23|31.69|30.29|31.61|30.21|33
1673457600000|2023-01-11 17:20:00|31.62|30.22|31.68|30.28|31.72|30.32|31.62|30.22|45
1673457900000|2023-01-11 17:25:00|31.69|30.29|31.7|30.3|31.71|30.31|31.67|30.27|40
1673458200000|2023-01-11 17:30:00|31.69|30.29|31.68|30.28|31.69|30.29|31.65|30.25|20
1673458500000|2023-01-11 17:35:00|31.69|30.29|31.69|30.29|31.7|30.3|31.66|30.26|13
1673458800000|2023-01-11 17:40:00|31.7|30.3|31.71|30.31|31.72|30.32|31.69|30.29|14
1673459100000|2023-01-11 17:45:00|31.72|30.32|31.66|30.26|31.72|30.32|31.63|30.23|23
1673459400000|2023-01-11 17:50:00|31.67|30.27|31.67|30.27|31.69|30.29|31.66|30.26|17
1673459700000|2023-01-11 17:55:00|31.68|30.28|31.67|30.27|31.69|30.29|31.66|30.26|24
1673460000000|2023-01-11 18:00:00|31.66|30.26|31.74|30.34|31.75|30.35|31.65|30.25|45
1673460300000|2023-01-11 18:05:00|31.75|30.35|31.88|30.48|31.89|30.49|31.73|30.33|84
1673460600000|2023-01-11 18:10:00|31.87|30.47|31.99|30.59|32.05|30.65|31.86|30.46|177
1673460900000|2023-01-11 18:15:00|32|30.6|31.85|30.45|32.02|30.62|31.83|30.43|152
1673461200000|2023-01-11 18:20:00|31.86|30.46|31.97|30.57|31.98|30.58|31.85|30.45|83
1673461500000|2023-01-11 18:25:00|31.96|30.56|31.96|30.56|31.99|30.59|31.92|30.52|63
1673461800000|2023-01-11 18:30:00|31.95|30.55|31.93|30.53|32.04|30.64|31.93|30.53|53
1673462100000|2023-01-11 18:35:00|31.92|30.52|31.94|30.54|31.95|30.55|31.88|30.48|63
1673462400000|2023-01-11 18:40:00|31.93|30.53|31.97|30.57|31.98|30.58|31.92|30.52|58
1673462700000|2023-01-11 18:45:00|31.98|30.58|31.93|30.53|31.99|30.59|31.93|30.53|40
1673463000000|2023-01-11 18:50:00|31.94|30.54|31.93|30.53|31.96|30.56|31.91|30.51|53
1673463300000|2023-01-11 18:55:00|31.94|30.54|32|30.6|32.01|30.61|31.93|30.53|55
1673463600000|2023-01-11 19:00:00|31.99|30.59|32|30.6|32.03|30.63|31.96|30.56|54
1673463900000|2023-01-11 19:05:00|31.99|30.59|31.97|30.57|31.99|30.59|31.93|30.53|19
1673464200000|2023-01-11 19:10:00|31.96|30.56|32.04|30.64|32.09|30.69|31.96|30.56|68
1673464500000|2023-01-11 19:15:00|32.03|30.63|32.09|30.69|32.14|30.74|32.01|30.61|55
1673464800000|2023-01-11 19:20:00|32.1|30.7|32.23|30.83|32.23|30.83|32.1|30.7|71
1673465100000|2023-01-11 19:25:00|32.22|30.82|32.17|30.77|32.23|30.83|32.16|30.76|68
1673465400000|2023-01-11 19:30:00|32.18|30.78|32.27|30.87|32.33|30.93|32.18|30.78|77
1673465700000|2023-01-11 19:35:00|32.26|30.86|32.29|30.89|32.38|30.98|32.22|30.82|86
1673466000000|2023-01-11 19:40:00|32.28|30.88|32.42|31.02|32.43|31.03|32.22|30.82|70
1673466300000|2023-01-11 19:45:00|32.43|31.03|32.41|31.01|32.48|31.08|32.35|30.95|85
1673466600000|2023-01-11 19:50:00|32.4|31|32.41|31.01|32.41|31.01|32.33|30.93|46
1673466900000|2023-01-11 19:55:00|32.4|31|32.48|31.08|32.5|31.1|32.34|30.94|64
1673467200000|2023-01-11 20:00:00|32.49|31.09|32.42|31.02|32.64|31.24|32.39|30.99|109
1673467500000|2023-01-11 20:05:00|32.43|31.03|32.39|30.99|32.46|31.06|32.33|30.93|70
1673467800000|2023-01-11 20:10:00|32.4|31|32.33|30.93|32.42|31.02|32.33|30.93|42
1673468100000|2023-01-11 20:15:00|32.34|30.94|32.4|31|32.42|31.02|32.34|30.94|39
1673468400000|2023-01-11 20:20:00|32.42|31.02|32.33|30.93|32.43|31.03|32.33|30.93|44
1673468700000|2023-01-11 20:25:00|32.34|30.94|32.34|30.94|32.35|30.95|32.32|30.92|35
1673469000000|2023-01-11 20:30:00|32.33|30.93|32.25|30.85|32.35|30.95|32.25|30.85|27
1673469300000|2023-01-11 20:35:00|32.26|30.86|32.25|30.85|32.27|30.87|32.24|30.84|28
1673469600000|2023-01-11 20:40:00|32.24|30.84|32.29|30.89|32.31|30.91|32.2|30.8|55
1673469900000|2023-01-11 20:45:00|32.28|30.88|32.36|30.96|32.36|30.96|32.26|30.86|35
1673470200000|2023-01-11 20:50:00|32.35|30.95|32.35|30.95|32.37|30.97|32.34|30.94|29
1673470500000|2023-01-11 20:55:00|32.36|30.96|32.33|30.93|32.37|30.97|32.31|30.91|30
1673470800000|2023-01-11 21:00:00|32.34|30.94|32.33|30.93|32.4|31|32.32|30.92|54
1673471100000|2023-01-11 21:05:00|32.34|30.94|32.28|30.88|32.39|30.99|32.27|30.87|52
1673471400000|2023-01-11 21:10:00|32.29|30.89|32.26|30.86|32.33|30.93|32.26|30.86|32
1673471700000|2023-01-11 21:15:00|32.27|30.87|32.27|30.87|32.33|30.93|32.26|30.86|31
1673472000000|2023-01-11 21:20:00|32.26|30.86|32.21|30.81|32.29|30.89|32.15|30.75|54
1673472300000|2023-01-11 21:25:00|32.22|30.82|32.23|30.83|32.25|30.85|32.21|30.81|24
1673472600000|2023-01-11 21:30:00|32.24|30.84|32.27|30.87|32.3|30.9|32.24|30.84|28
1673472900000|2023-01-11 21:35:00|32.26|30.86|32.24|30.84|32.27|30.87|32.24|30.84|15
1673473200000|2023-01-11 21:40:00|32.25|30.85|32.29|30.89|32.29|30.89|32.24|30.84|29
1673473500000|2023-01-11 21:45:00|32.28|30.88|32.3|30.9|32.3|30.9|32.26|30.86|21
1673473800000|2023-01-11 21:50:00|32.29|30.89|32.2|30.8|32.29|30.89|32.2|30.8|18
1673474100000|2023-01-11 21:55:00|32.21|30.81|32.21|30.81|32.22|30.82|32.19|30.79|23
1673474400000|2023-01-11 22:00:00|32.22|30.82|32.24|30.84|32.35|30.95|32.22|30.82|62
1673474700000|2023-01-11 22:05:00|32.23|30.83|32.16|30.76|32.26|30.86|32.08|30.68|99
1673475000000|2023-01-11 22:10:00|32.15|30.75|32.1|30.7|32.15|30.75|32.09|30.69|32
1673475300000|2023-01-11 22:15:00|32.11|30.71|32.16|30.76|32.19|30.79|32.09|30.69|32
1673475600000|2023-01-11 22:20:00|32.15|30.75|32.15|30.75|32.17|30.77|32.14|30.74|19
1673475900000|2023-01-11 22:25:00|32.16|30.76|32.18|30.78|32.19|30.79|32.15|30.75|15
1673476200000|2023-01-11 22:30:00|32.19|30.79|32.23|30.83|32.25|30.85|32.19|30.79|25
1673476500000|2023-01-11 22:35:00|32.24|30.84|32.28|30.88|32.3|30.9|32.24|30.84|23
1673476800000|2023-01-11 22:40:00|32.27|30.87|32.35|30.95|32.36|30.96|32.24|30.84|47
1673477100000|2023-01-11 22:45:00|32.36|30.96|32.39|30.99|32.4|31|32.36|30.96|14
1673477400000|2023-01-11 22:50:00|32.4|31|32.33|30.93|32.4|31|32.31|30.91|20
1673477700000|2023-01-11 22:55:00|32.34|30.94|32.36|30.96|32.4|31|32.34|30.94|51
1673478000000|2023-01-11 23:00:00|32.37|30.97|32.45|31.05|32.46|31.06|32.36|30.96|59
1673478300000|2023-01-11 23:05:00|32.46|31.06|32.45|31.05|32.49|31.09|32.42|31.02|59
1673478600000|2023-01-11 23:10:00|32.44|31.04|32.34|30.94|32.45|31.05|32.33|30.93|67
1673478900000|2023-01-11 23:15:00|32.35|30.95|32.42|31.02|32.48|31.08|32.35|30.95|81
1673479200000|2023-01-11 23:20:00|32.41|31.01|32.48|31.08|32.5|31.1|32.4|31|57
1673479500000|2023-01-11 23:25:00|32.49|31.09|32.55|31.15|32.74|31.34|32.49|31.09|162
1673479800000|2023-01-11 23:30:00|32.56|31.16|32.94|31.54|32.96|31.56|32.56|31.16|264
1673480100000|2023-01-11 23:35:00|32.93|31.53|32.73|31.33|32.93|31.53|32.71|31.31|246
1673480400000|2023-01-11 23:40:00|32.72|31.32|32.86|31.46|32.9|31.5|32.69|31.29|156
1673480700000|2023-01-11 23:45:00|32.87|31.47|32.89|31.49|32.9|31.5|32.75|31.35|137
1673481000000|2023-01-11 23:50:00|32.9|31.5|33|31.6|33.02|31.62|32.9|31.5|87
1673481300000|2023-01-11 23:55:00|32.99|31.59|33|31.6|33.03|31.63|32.96|31.56|66
1673481600000|2023-01-12 00:00:00|33.01|31.61|33.04|31.64|33.08|31.68|32.92|31.52|123
1673481900000|2023-01-12 00:05:00|33.03|31.63|33.05|31.65|33.19|31.79|32.99|31.59|152
1673482200000|2023-01-12 00:10:00|33.04|31.64|32.93|31.53|33.06|31.66|32.85|31.45|136
1673482500000|2023-01-12 00:15:00|32.92|31.52|32.76|31.36|32.92|31.52|32.76|31.36|126
1673482800000|2023-01-12 00:20:00|32.77|31.37|32.78|31.38|32.84|31.44|32.74|31.34|90
1673483100000|2023-01-12 00:25:00|32.77|31.37|32.87|31.47|32.89|31.49|32.77|31.37|53
1673483400000|2023-01-12 00:30:00|32.88|31.48|33.02|31.62|33.05|31.65|32.87|31.47|75
1673483700000|2023-01-12 00:35:00|33.03|31.63|33.01|31.61|33.07|31.67|32.94|31.54|91
1673484000000|2023-01-12 00:40:00|33|31.6|33.18|31.78|33.21|31.81|32.99|31.59|87
1673484300000|2023-01-12 00:45:00|33.17|31.77|33.21|31.81|33.22|31.82|33.13|31.73|120
1673484600000|2023-01-12 00:50:00|33.2|31.8|33.47|32.07|33.49|32.09|33.2|31.8|213
1673484900000|2023-01-12 00:55:00|33.46|32.06|33.52|32.12|33.57|32.17|33.37|31.97|282
1673485200000|2023-01-12 01:00:00|33.53|32.13|33.31|31.91|33.54|32.14|33.29|31.89|206
1673485500000|2023-01-12 01:05:00|33.3|31.9|33.2|31.8|33.34|31.94|33.2|31.8|79
1673485800000|2023-01-12 01:10:00|33.21|31.81|33.23|31.83|33.26|31.86|33.2|31.8|97
1673486100000|2023-01-12 01:15:00|33.24|31.84|33.21|31.81|33.31|31.91|33.2|31.8|69
1673486400000|2023-01-12 01:20:00|33.22|31.82|33.24|31.84|33.28|31.88|33.21|31.81|57
1673486700000|2023-01-12 01:25:00|33.23|31.83|33.22|31.82|33.28|31.88|33.22|31.82|41
1673487000000|2023-01-12 01:30:00|33.21|31.81|33.11|31.71|33.23|31.83|33.09|31.69|68
1673487300000|2023-01-12 01:35:00|33.1|31.7|33.2|31.8|33.21|31.81|33.09|31.69|83
1673487600000|2023-01-12 01:40:00|33.19|31.79|33.11|31.71|33.19|31.79|33.09|31.69|53
1673487900000|2023-01-12 01:45:00|33.12|31.72|33.13|31.73|33.19|31.79|33.1|31.7|51
1673488200000|2023-01-12 01:50:00|33.14|31.74|33.2|31.8|33.22|31.82|33.13|31.73|39
1673488500000|2023-01-12 01:55:00|33.19|31.79|33.18|31.78|33.23|31.83|33.18|31.78|56
1673488800000|2023-01-12 02:00:00|33.17|31.77|33.24|31.84|33.26|31.86|33.16|31.76|69
1673489100000|2023-01-12 02:05:00|33.25|31.85|33.22|31.82|33.26|31.86|33.21|31.81|37
1673489400000|2023-01-12 02:10:00|33.21|31.81|33.2|31.8|33.26|31.86|33.19|31.79|36
1673489700000|2023-01-12 02:15:00|33.21|31.81|33.18|31.78|33.21|31.81|33.15|31.75|39
1673490000000|2023-01-12 02:20:00|33.19|31.79|33.25|31.85|33.27|31.87|33.18|31.78|29
1673490300000|2023-01-12 02:25:00|33.24|31.84|33.29|31.89|33.3|31.9|33.22|31.82|30
1673490600000|2023-01-12 02:30:00|33.28|31.88|33.26|31.86|33.3|31.9|33.23|31.83|24
1673490900000|2023-01-12 02:35:00|33.27|31.87|33.27|31.87|33.27|31.87|33.23|31.83|19
1673491200000|2023-01-12 02:40:00|33.28|31.88|33.23|31.83|33.34|31.94|33.23|31.83|34
1673491500000|2023-01-12 02:45:00|33.22|31.82|33.12|31.72|33.34|31.94|33.12|31.72|94
1673491800000|2023-01-12 02:50:00|33.13|31.73|33.02|31.62|33.14|31.74|32.97|31.57|105
1673492100000|2023-01-12 02:55:00|33.03|31.63|32.99|31.59|33.04|31.64|32.96|31.56|55
1673492400000|2023-01-12 03:00:00|33|31.6|33.16|31.76|33.17|31.77|33|31.6|36
1673492700000|2023-01-12 03:05:00|33.17|31.77|33.31|31.91|33.31|31.91|33.17|31.77|53
1673493000000|2023-01-12 03:10:00|33.3|31.9|33.32|31.92|33.42|32.02|33.3|31.9|87
1673493300000|2023-01-12 03:15:00|33.33|31.93|33.33|31.93|33.35|31.95|33.32|31.92|45
1673493600000|2023-01-12 03:20:00|33.32|31.92|33.33|31.93|33.33|31.93|33.27|31.87|24
1673493900000|2023-01-12 03:25:00|33.34|31.94|33.43|32.03|33.43|32.03|33.34|31.94|41
1673494200000|2023-01-12 03:30:00|33.42|32.02|33.43|32.03|33.44|32.04|33.37|31.97|27
1673494500000|2023-01-12 03:35:00|33.44|32.04|33.45|32.05|33.47|32.07|33.44|32.04|11
1673494800000|2023-01-12 03:40:00|33.46|32.06|33.42|32.02|33.49|32.09|33.39|31.99|59
1673495100000|2023-01-12 03:45:00|33.43|32.03|33.41|32.01|33.46|32.06|33.4|32|28
1673495400000|2023-01-12 03:50:00|33.42|32.02|33.43|32.03|33.43|32.03|33.37|31.97|14
1673495700000|2023-01-12 03:55:00|33.44|32.04|33.44|32.04|33.45|32.05|33.42|32.02|25
1673496000000|2023-01-12 04:00:00|33.45|32.05|33.43|32.03|33.46|32.06|33.43|32.03|21
1673496300000|2023-01-12 04:05:00|33.42|32.02|33.47|32.07|33.47|32.07|33.42|32.02|18
1673496600000|2023-01-12 04:10:00|33.46|32.06|33.5|32.1|33.5|32.1|33.46|32.06|21
1673496900000|2023-01-12 04:15:00|33.49|32.09|33.62|32.22|33.62|32.22|33.49|32.09|38
1673497200000|2023-01-12 04:20:00|33.63|32.23|33.65|32.25|33.69|32.29|33.62|32.22|34
1673497500000|2023-01-12 04:25:00|33.64|32.24|33.59|32.19|33.67|32.27|33.57|32.17|37
1673497800000|2023-01-12 04:30:00|33.58|32.18|33.59|32.19|33.6|32.2|33.58|32.18|18
1673498100000|2023-01-12 04:35:00|33.6|32.2|33.58|32.18|33.64|32.24|33.55|32.15|39
1673498400000|2023-01-12 04:40:00|33.59|32.19|33.6|32.2|33.62|32.22|33.58|32.18|28
1673498700000|2023-01-12 04:45:00|33.61|32.21|33.58|32.18|33.65|32.25|33.58|32.18|32
1673499000000|2023-01-12 04:50:00|33.59|32.19|33.56|32.16|33.61|32.21|33.51|32.11|47
1673499300000|2023-01-12 04:55:00|33.55|32.15|33.52|32.12|33.57|32.17|33.51|32.11|18
1673499600000|2023-01-12 05:00:00|33.53|32.13|33.56|32.16|33.57|32.17|33.52|32.12|18
1673499900000|2023-01-12 05:05:00|33.57|32.17|33.55|32.15|33.59|32.19|33.53|32.13|37
1673500200000|2023-01-12 05:10:00|33.56|32.16|33.49|32.09|33.56|32.16|33.47|32.07|23
1673500500000|2023-01-12 05:15:00|33.5|32.1|33.5|32.1|33.54|32.14|33.5|32.1|15
1673500800000|2023-01-12 05:20:00|33.51|32.11|33.52|32.12|33.54|32.14|33.5|32.1|22
1673501100000|2023-01-12 05:25:00|33.51|32.11|33.43|32.03|33.52|32.12|33.41|32.01|43
1673501400000|2023-01-12 05:30:00|33.44|32.04|33.47|32.07|33.51|32.11|33.44|32.04|29
1673501700000|2023-01-12 05:35:00|33.48|32.08|33.38|31.98|33.49|32.09|33.38|31.98|30
1673502000000|2023-01-12 05:40:00|33.37|31.97|33.32|31.92|33.4|32|33.31|31.91|26
1673502300000|2023-01-12 05:45:00|33.33|31.93|33.21|31.81|33.37|31.97|33.2|31.8|82
1673502600000|2023-01-12 05:50:00|33.22|31.82|33.22|31.82|33.28|31.88|33.21|31.81|41
1673502900000|2023-01-12 05:55:00|33.21|31.81|33.14|31.74|33.21|31.81|33.13|31.73|38
1673503200000|2023-01-12 06:00:00|33.13|31.73|33.19|31.79|33.19|31.79|33.13|31.73|43
1673503500000|2023-01-12 06:05:00|33.18|31.78|33.17|31.77|33.22|31.82|33.17|31.77|36
1673503800000|2023-01-12 06:10:00|33.18|31.78|33.13|31.73|33.19|31.79|33.13|31.73|18
1673504100000|2023-01-12 06:15:00|33.14|31.74|33.22|31.82|33.23|31.83|33.14|31.74|33
1673504400000|2023-01-12 06:20:00|33.21|31.81|33.15|31.75|33.21|31.81|33.15|31.75|21
1673504700000|2023-01-12 06:25:00|33.16|31.76|33.13|31.73|33.17|31.77|33.13|31.73|10
1673505000000|2023-01-12 06:30:00|33.12|31.72|33.09|31.69|33.14|31.74|33.09|31.69|24
1673505300000|2023-01-12 06:35:00|33.1|31.7|33.07|31.67|33.1|31.7|33.07|31.67|32
1673505600000|2023-01-12 06:40:00|33.08|31.68|33.16|31.76|33.18|31.78|33.07|31.67|28
1673505900000|2023-01-12 06:45:00|33.17|31.77|33.21|31.81|33.23|31.83|33.16|31.76|49
1673506200000|2023-01-12 06:50:00|33.22|31.82|33.15|31.75|33.22|31.82|33.15|31.75|20
1673506500000|2023-01-12 06:55:00|33.16|31.76|33.11|31.71|33.16|31.76|33.11|31.71|16
1673506800000|2023-01-12 07:00:00|33.12|31.72|33.15|31.75|33.16|31.76|33.11|31.71|36
1673507100000|2023-01-12 07:05:00|33.14|31.74|33.03|31.63|33.14|31.74|32.98|31.58|41
1673507400000|2023-01-12 07:10:00|33.02|31.62|33.12|31.72|33.13|31.73|33.02|31.62|37
1673507700000|2023-01-12 07:15:00|33.11|31.71|33.11|31.71|33.14|31.74|33.1|31.7|37
1673508000000|2023-01-12 07:20:00|33.12|31.72|33.2|31.8|33.2|31.8|33.12|31.72|21
1673508300000|2023-01-12 07:25:00|33.19|31.79|33.17|31.77|33.21|31.81|33.17|31.77|44
1673508600000|2023-01-12 07:30:00|33.18|31.78|33.16|31.76|33.19|31.79|33.14|31.74|35
1673508900000|2023-01-12 07:35:00|33.17|31.77|33.17|31.77|33.18|31.78|33.14|31.74|19
1673509200000|2023-01-12 07:40:00|33.16|31.76|33.04|31.64|33.16|31.76|33.02|31.62|39
1673509500000|2023-01-12 07:45:00|33.05|31.65|33.09|31.69|33.11|31.71|33.04|31.64|23
1673509800000|2023-01-12 07:50:00|33.1|31.7|33.15|31.75|33.15|31.75|33.06|31.66|40
1673510100000|2023-01-12 07:55:00|33.14|31.74|33.15|31.75|33.2|31.8|33.13|31.73|50
1673510400000|2023-01-12 08:00:00|33.16|31.76|33.1|31.7|33.16|31.76|33.09|31.69|37
1673510700000|2023-01-12 08:05:00|33.11|31.71|33.03|31.63|33.13|31.73|33.02|31.62|67
1673511000000|2023-01-12 08:10:00|33.02|31.62|33.02|31.62|33.07|31.67|32.98|31.58|66
1673511300000|2023-01-12 08:15:00|33.01|31.61|33|31.6|33.02|31.62|32.98|31.58|40
1673511600000|2023-01-12 08:20:00|33.01|31.61|33.04|31.64|33.04|31.64|32.99|31.59|42
1673511900000|2023-01-12 08:25:00|33.03|31.63|33.07|31.67|33.08|31.68|33.01|31.61|33
1673512200000|2023-01-12 08:30:00|33.08|31.68|33.02|31.62|33.08|31.68|33.01|31.61|15
1673512500000|2023-01-12 08:35:00|33.01|31.61|33.01|31.61|33.04|31.64|33.01|31.61|19
1673512800000|2023-01-12 08:40:00|33.02|31.62|32.95|31.55|33.03|31.63|32.93|31.53|53
1673513100000|2023-01-12 08:45:00|32.94|31.54|32.97|31.57|32.99|31.59|32.91|31.51|41
1673513400000|2023-01-12 08:50:00|32.96|31.56|32.94|31.54|32.97|31.57|32.94|31.54|19
1673513700000|2023-01-12 08:55:00|32.95|31.55|33.01|31.61|33.01|31.61|32.95|31.55|13
1673514000000|2023-01-12 09:00:00|33.02|31.62|33.04|31.64|33.06|31.66|33|31.6|27
1673514300000|2023-01-12 09:05:00|33.05|31.65|32.98|31.58|33.05|31.65|32.97|31.57|41
1673514600000|2023-01-12 09:10:00|32.97|31.57|32.98|31.58|32.99|31.59|32.95|31.55|40
1673514900000|2023-01-12 09:15:00|32.97|31.57|32.96|31.56|32.98|31.58|32.94|31.54|26
1673515200000|2023-01-12 09:20:00|32.95|31.55|32.97|31.57|33|31.6|32.94|31.54|25
1673515500000|2023-01-12 09:25:00|32.96|31.56|32.98|31.58|32.98|31.58|32.94|31.54|25
1673515800000|2023-01-12 09:30:00|32.97|31.57|32.94|31.54|32.98|31.58|32.94|31.54|16
1673516100000|2023-01-12 09:35:00|32.95|31.55|32.97|31.57|32.97|31.57|32.95|31.55|25
1673516400000|2023-01-12 09:40:00|32.98|31.58|33|31.6|33.03|31.63|32.98|31.58|41
1673516700000|2023-01-12 09:45:00|33.01|31.61|32.95|31.55|33.02|31.62|32.95|31.55|17
1673517000000|2023-01-12 09:50:00|32.96|31.56|32.94|31.54|32.97|31.57|32.94|31.54|21
1673517300000|2023-01-12 09:55:00|32.95|31.55|32.95|31.55|32.95|31.55|32.94|31.54|19
1673517600000|2023-01-12 10:00:00|32.94|31.54|32.85|31.45|32.94|31.54|32.81|31.41|53
1673517900000|2023-01-12 10:05:00|32.84|31.44|32.8|31.4|32.85|31.45|32.73|31.33|62
1673518200000|2023-01-12 10:10:00|32.79|31.39|32.74|31.34|32.79|31.39|32.73|31.33|47
1673518500000|2023-01-12 10:15:00|32.75|31.35|32.84|31.44|32.84|31.44|32.73|31.33|43
1673518800000|2023-01-12 10:20:00|32.83|31.43|32.93|31.53|32.93|31.53|32.82|31.42|68
1673519100000|2023-01-12 10:25:00|32.92|31.52|32.89|31.49|32.93|31.53|32.87|31.47|44
1673519400000|2023-01-12 10:30:00|32.9|31.5|32.91|31.51|32.93|31.53|32.9|31.5|20
1673519700000|2023-01-12 10:35:00|32.9|31.5|32.97|31.57|32.99|31.59|32.9|31.5|48
1673520000000|2023-01-12 10:40:00|32.96|31.56|32.96|31.56|32.97|31.57|32.95|31.55|37
1673520300000|2023-01-12 10:45:00|32.97|31.57|32.94|31.54|32.97|31.57|32.93|31.53|38
1673520600000|2023-01-12 10:50:00|32.93|31.53|32.94|31.54|32.95|31.55|32.92|31.52|36
1673520900000|2023-01-12 10:55:00|32.93|31.53|32.96|31.56|32.96|31.56|32.9|31.5|34
1673521200000|2023-01-12 11:00:00|32.95|31.55|32.93|31.53|32.95|31.55|32.89|31.49|21
1673521500000|2023-01-12 11:05:00|32.92|31.52|32.9|31.5|32.92|31.52|32.86|31.46|31
1673521800000|2023-01-12 11:10:00|32.89|31.49|32.86|31.46|32.9|31.5|32.85|31.45|18
1673522100000|2023-01-12 11:15:00|32.85|31.45|32.88|31.48|32.88|31.48|32.85|31.45|6
1673522400000|2023-01-12 11:20:00|32.87|31.47|32.8|31.4|32.87|31.47|32.79|31.39|40
1673522700000|2023-01-12 11:25:00|32.79|31.39|32.78|31.38|32.82|31.42|32.78|31.38|20
1673523000000|2023-01-12 11:30:00|32.77|31.37|32.85|31.45|32.85|31.45|32.77|31.37|27
1673523300000|2023-01-12 11:35:00|32.84|31.44|32.88|31.48|32.92|31.52|32.84|31.44|15
1673523600000|2023-01-12 11:40:00|32.87|31.47|32.89|31.49|32.89|31.49|32.84|31.44|53
1673523900000|2023-01-12 11:45:00|32.88|31.48|32.82|31.42|32.89|31.49|32.82|31.42|31
1673524200000|2023-01-12 11:50:00|32.83|31.43|32.85|31.45|32.86|31.46|32.82|31.42|48
1673524500000|2023-01-12 11:55:00|32.84|31.44|32.87|31.47|32.87|31.47|32.82|31.42|24
1673524800000|2023-01-12 12:00:00|32.86|31.46|32.81|31.41|32.86|31.46|32.81|31.41|10
1673525100000|2023-01-12 12:05:00|32.82|31.42|32.87|31.47|32.87|31.47|32.82|31.42|6
1673525400000|2023-01-12 12:10:00|32.86|31.46|32.92|31.52|32.92|31.52|32.86|31.46|18
1673525700000|2023-01-12 12:15:00|32.91|31.51|32.87|31.47|32.91|31.51|32.87|31.47|73
1673526000000|2023-01-12 12:20:00|32.86|31.46|32.8|31.4|32.86|31.46|32.8|31.4|67
1673526300000|2023-01-12 12:25:00|32.79|31.39|32.83|31.43|32.86|31.46|32.78|31.38|55
1673526600000|2023-01-12 12:30:00|32.82|31.42|32.81|31.41|32.91|31.51|32.8|31.4|80
1673526900000|2023-01-12 12:35:00|32.8|31.4|32.74|31.34|32.8|31.4|32.67|31.27|81
1673527200000|2023-01-12 12:40:00|32.73|31.33|32.78|31.38|32.81|31.41|32.72|31.32|36
1673527500000|2023-01-12 12:45:00|32.79|31.39|32.84|31.44|32.85|31.45|32.78|31.38|32
1673527800000|2023-01-12 12:50:00|32.83|31.43|32.92|31.52|32.93|31.53|32.83|31.43|56
1673528100000|2023-01-12 12:55:00|32.91|31.51|33.05|31.65|33.07|31.67|32.89|31.49|58
1673528400000|2023-01-12 13:00:00|33.04|31.64|32.95|31.55|33.04|31.64|32.92|31.52|52
1673528700000|2023-01-12 13:05:00|32.96|31.56|33.04|31.64|33.05|31.65|32.96|31.56|45
1673529000000|2023-01-12 13:10:00|33.05|31.65|33|31.6|33.05|31.65|32.96|31.56|40
1673529300000|2023-01-12 13:15:00|32.99|31.59|32.95|31.55|32.99|31.59|32.95|31.55|21
1673529600000|2023-01-12 13:20:00|32.6|31.9|32.47|31.77|33|31.94|32.4|31.34|151
1673529900000|2023-01-12 13:25:00|32.82|31.42|32.8|31.4|33.02|31.94|32.42|31.37|233
1673530200000|2023-01-12 13:30:00|32.77|31.37|32.32|31.62|32.77|31.7|31.93|30.87|525
1673530500000|2023-01-12 13:35:00|32.33|31.63|32.58|31.88|33.03|31.99|32.33|31.31|468
1673530800000|2023-01-12 13:40:00|32.59|31.89|33.54|32.14|33.54|32.48|32.55|31.52|314
1673531100000|2023-01-12 13:45:00|33.18|32.48|33.73|33.03|34.08|33.04|33.13|32.09|424
1673531400000|2023-01-12 13:50:00|34.09|32.69|33.63|32.93|34.19|33.13|33.55|32.49|352
1673531700000|2023-01-12 13:55:00|33.64|32.94|33.41|32.71|33.98|32.96|33.32|32.27|294
1673532000000|2023-01-12 14:00:00|33.4|32.7|33.92|32.52|34.01|32.7|33.31|32.28|235
1673532300000|2023-01-12 14:05:00|33.94|32.54|33.71|32.31|34.06|32.66|33.71|32.31|265
1673532600000|2023-01-12 14:10:00|33.72|32.32|33.5|32.1|33.8|32.4|33.46|32.06|225
1673532900000|2023-01-12 14:15:00|33.51|32.11|33.44|32.04|33.59|32.19|33.3|31.9|238
1673533200000|2023-01-12 14:20:00|33.45|32.05|33.39|31.99|33.45|32.05|33.29|31.89|181
1673533500000|2023-01-12 14:25:00|33.38|31.98|33.39|31.99|33.5|32.1|33.3|31.9|155
1673533800000|2023-01-12 14:30:00|33.4|32|33.05|31.65|33.49|32.09|33.05|31.65|272
1673534100000|2023-01-12 14:35:00|33.06|31.66|33.04|31.64|33.13|31.73|32.94|31.54|247
1673534400000|2023-01-12 14:40:00|33.03|31.63|32.76|31.36|33.1|31.7|32.7|31.3|278
1673534700000|2023-01-12 14:45:00|32.75|31.35|32.75|31.35|32.94|31.54|32.69|31.29|263
1673535000000|2023-01-12 14:50:00|32.74|31.34|32.85|31.45|32.97|31.57|32.73|31.33|178
1673535300000|2023-01-12 14:55:00|32.84|31.44|32.84|31.44|32.94|31.54|32.8|31.4|110
1673535600000|2023-01-12 15:00:00|32.85|31.45|32.99|31.59|33.03|31.63|32.85|31.45|132
1673535900000|2023-01-12 15:05:00|33|31.6|32.96|31.56|33.03|31.63|32.88|31.48|90
1673536200000|2023-01-12 15:10:00|32.97|31.57|33.02|31.62|33.12|31.72|32.97|31.57|82
1673536500000|2023-01-12 15:15:00|33.03|31.63|33.01|31.61|33.08|31.68|32.95|31.55|71
1673536800000|2023-01-12 15:20:00|33.02|31.62|32.98|31.58|33.04|31.64|32.95|31.55|65
1673537100000|2023-01-12 15:25:00|32.97|31.57|32.96|31.56|33.02|31.62|32.92|31.52|45
1673537400000|2023-01-12 15:30:00|32.95|31.55|33.02|31.62|33.02|31.62|32.88|31.48|49
1673537700000|2023-01-12 15:35:00|33.03|31.63|33.09|31.69|33.09|31.69|33.03|31.63|27
1673538000000|2023-01-12 15:40:00|33.08|31.68|32.95|31.55|33.09|31.69|32.94|31.54|54
1673538300000|2023-01-12 15:45:00|32.96|31.56|32.97|31.57|33.02|31.62|32.93|31.53|66
1673538600000|2023-01-12 15:50:00|32.98|31.58|32.97|31.57|33.02|31.62|32.95|31.55|50
1673538900000|2023-01-12 15:55:00|32.96|31.56|32.93|31.53|32.99|31.59|32.93|31.53|76
1673539200000|2023-01-12 16:00:00|32.92|31.52|32.92|31.52|32.93|31.53|32.86|31.46|67
1673539500000|2023-01-12 16:05:00|32.91|31.51|32.91|31.51|32.94|31.54|32.89|31.49|43
1673539800000|2023-01-12 16:10:00|32.9|31.5|32.94|31.54|32.94|31.54|32.87|31.47|53
1673540100000|2023-01-12 16:15:00|32.93|31.53|32.94|31.54|32.95|31.55|32.91|31.51|32
1673540400000|2023-01-12 16:20:00|32.95|31.55|33.01|31.61|33.04|31.64|32.95|31.55|59
1673540700000|2023-01-12 16:25:00|33.02|31.62|33.04|31.64|33.07|31.67|32.97|31.57|84
1673541000000|2023-01-12 16:30:00|33.05|31.65|33.01|31.61|33.08|31.68|32.96|31.56|55
1673541300000|2023-01-12 16:35:00|33.02|31.62|33.02|31.62|33.05|31.65|32.98|31.58|79
1673541600000|2023-01-12 16:40:00|33.03|31.63|33.05|31.65|33.06|31.66|33.01|31.61|40
1673541900000|2023-01-12 16:45:00|33.06|31.66|32.99|31.59|33.06|31.66|32.98|31.58|28
1673542200000|2023-01-12 16:50:00|32.98|31.58|33.01|31.61|33.01|31.61|32.97|31.57|44
1673542500000|2023-01-12 16:55:00|33.02|31.62|33.07|31.67|33.08|31.68|33.01|31.61|22
1673542800000|2023-01-12 17:00:00|33.06|31.66|33.03|31.63|33.08|31.68|33.03|31.63|44
1673543100000|2023-01-12 17:05:00|33.04|31.64|33.06|31.66|33.09|31.69|33.01|31.61|39
1673543400000|2023-01-12 17:10:00|33.07|31.67|33.08|31.68|33.13|31.73|33.07|31.67|32
1673543700000|2023-01-12 17:15:00|33.09|31.69|33.15|31.75|33.16|31.76|33.09|31.69|65
1673544000000|2023-01-12 17:20:00|33.16|31.76|33.15|31.75|33.18|31.78|33.11|31.71|55
1673544300000|2023-01-12 17:25:00|33.14|31.74|33.19|31.79|33.23|31.83|33.13|31.73|56
1673544600000|2023-01-12 17:30:00|33.18|31.78|33.3|31.9|33.32|31.92|33.17|31.77|112
1673544900000|2023-01-12 17:35:00|33.31|31.91|33.72|32.32|33.73|32.33|33.21|31.81|341
1673545200000|2023-01-12 17:40:00|33.73|32.33|33.58|32.18|33.76|32.36|33.52|32.12|306
1673545500000|2023-01-12 17:45:00|33.59|32.19|33.59|32.19|33.71|32.31|33.57|32.17|224
1673545800000|2023-01-12 17:50:00|33.58|32.18|33.67|32.27|33.68|32.28|33.57|32.17|138
1673546100000|2023-01-12 17:55:00|33.66|32.26|33.8|32.4|33.8|32.4|33.66|32.26|154
1673546400000|2023-01-12 18:00:00|33.79|32.39|33.72|32.32|33.91|32.51|33.7|32.3|270
1673546700000|2023-01-12 18:05:00|33.71|32.31|33.57|32.17|33.71|32.31|33.55|32.15|141
1673547000000|2023-01-12 18:10:00|33.56|32.16|33.72|32.32|33.73|32.33|33.56|32.16|87
1673547300000|2023-01-12 18:15:00|33.73|32.33|33.74|32.34|33.77|32.37|33.68|32.28|85
1673547600000|2023-01-12 18:20:00|33.73|32.33|33.69|32.29|33.82|32.42|33.67|32.27|101
1673547900000|2023-01-12 18:25:00|33.7|32.3|33.47|32.07|33.7|32.3|33.47|32.07|131
1673548200000|2023-01-12 18:30:00|33.48|32.08|33.52|32.12|33.56|32.16|33.45|32.05|158
1673548500000|2023-01-12 18:35:00|33.51|32.11|33.53|32.13|33.57|32.17|33.49|32.09|63
1673548800000|2023-01-12 18:40:00|33.54|32.14|33.6|32.2|33.64|32.24|33.5|32.1|73
1673549100000|2023-01-12 18:45:00|33.61|32.21|33.57|32.17|33.67|32.27|33.57|32.17|101
1673549400000|2023-01-12 18:50:00|33.58|32.18|33.68|32.28|33.7|32.3|33.57|32.17|54
1673549700000|2023-01-12 18:55:00|33.69|32.29|33.67|32.27|33.71|32.31|33.65|32.25|45
1673550000000|2023-01-12 19:00:00|33.68|32.28|33.6|32.2|33.71|32.31|33.58|32.18|61
1673550300000|2023-01-12 19:05:00|33.59|32.19|33.65|32.25|33.67|32.27|33.57|32.17|49
1673550600000|2023-01-12 19:10:00|33.64|32.24|33.68|32.28|33.7|32.3|33.64|32.24|39
1673550900000|2023-01-12 19:15:00|33.69|32.29|33.7|32.3|33.7|32.3|33.66|32.26|10
1673551200000|2023-01-12 19:20:00|33.71|32.31|33.74|32.34|33.74|32.34|33.62|32.22|71
1673551500000|2023-01-12 19:25:00|33.73|32.33|33.82|32.42|33.87|32.47|33.73|32.33|69
1673551800000|2023-01-12 19:30:00|33.81|32.41|33.79|32.39|33.82|32.42|33.75|32.35|43
1673552100000|2023-01-12 19:35:00|33.78|32.38|33.81|32.41|33.89|32.49|33.76|32.36|53
1673552400000|2023-01-12 19:40:00|33.8|32.4|33.81|32.41|33.87|32.47|33.78|32.38|65
1673552700000|2023-01-12 19:45:00|33.8|32.4|33.73|32.33|33.9|32.5|33.72|32.32|154
1673553000000|2023-01-12 19:50:00|33.74|32.34|33.68|32.28|33.76|32.36|33.64|32.24|127
1673553300000|2023-01-12 19:55:00|33.67|32.27|33.82|32.42|33.86|32.46|33.64|32.24|71
1673553600000|2023-01-12 20:00:00|33.81|32.41|33.76|32.36|33.82|32.42|33.73|32.33|46
1673553900000|2023-01-12 20:05:00|33.75|32.35|33.83|32.43|33.88|32.48|33.7|32.3|60
1673554200000|2023-01-12 20:10:00|33.84|32.44|33.72|32.32|33.84|32.44|33.71|32.31|68
1673554500000|2023-01-12 20:15:00|33.73|32.33|33.77|32.37|33.84|32.44|33.71|32.31|53
1673554800000|2023-01-12 20:20:00|33.78|32.38|33.85|32.45|33.86|32.46|33.76|32.36|56
1673555100000|2023-01-12 20:25:00|33.84|32.44|33.87|32.47|33.88|32.48|33.82|32.42|48
1673555400000|2023-01-12 20:30:00|33.86|32.46|33.83|32.43|33.86|32.46|33.8|32.4|50
1673555700000|2023-01-12 20:35:00|33.82|32.42|33.78|32.38|33.84|32.44|33.76|32.36|41
1673556000000|2023-01-12 20:40:00|33.77|32.37|33.76|32.36|33.78|32.38|33.72|32.32|42
1673556300000|2023-01-12 20:45:00|33.75|32.35|33.71|32.31|33.75|32.35|33.69|32.29|51
1673556600000|2023-01-12 20:50:00|33.72|32.32|33.79|32.39|33.82|32.42|33.71|32.31|33
1673556900000|2023-01-12 20:55:00|33.8|32.4|33.82|32.42|33.84|32.44|33.76|32.36|123
1673557200000|2023-01-12 21:00:00|33.81|32.41|33.76|32.36|33.89|32.49|33.73|32.33|124
1673557500000|2023-01-12 21:05:00|33.75|32.35|33.72|32.32|33.77|32.37|33.7|32.3|53
1673557800000|2023-01-12 21:10:00|33.73|32.33|33.62|32.22|33.75|32.35|33.55|32.15|137
1673558100000|2023-01-12 21:15:00|33.63|32.23|33.58|32.18|33.63|32.23|33.54|32.14|85
1673558400000|2023-01-12 21:20:00|33.59|32.19|33.66|32.26|33.68|32.28|33.57|32.17|62
1673558700000|2023-01-12 21:25:00|33.67|32.27|33.68|32.28|33.7|32.3|33.66|32.26|18
1673559000000|2023-01-12 21:30:00|33.69|32.29|33.75|32.35|33.76|32.36|33.64|32.24|45
1673559300000|2023-01-12 21:35:00|33.74|32.34|33.81|32.41|33.82|32.42|33.74|32.34|28
1673559600000|2023-01-12 21:40:00|33.8|32.4|33.76|32.36|33.86|32.46|33.76|32.36|36
1673559900000|2023-01-12 21:45:00|33.77|32.37|33.76|32.36|33.81|32.41|33.76|32.36|14
1673560200000|2023-01-12 21:50:00|33.77|32.37|33.75|32.35|33.77|32.37|33.72|32.32|11
1673560500000|2023-01-12 21:55:00|33.76|32.36|33.64|32.24|33.76|32.36|33.64|32.24|30
1673560800000|2023-01-12 22:00:00|33.65|32.25|33.63|32.23|33.69|32.29|33.59|32.19|51
1673561100000|2023-01-12 22:05:00|33.62|32.22|33.59|32.19|33.62|32.22|33.57|32.17|22
1673561400000|2023-01-12 22:10:00|33.58|32.18|33.55|32.15|33.59|32.19|33.49|32.09|56
1673561700000|2023-01-12 22:15:00|33.56|32.16|33.58|32.18|33.59|32.19|33.54|32.14|15
1673562000000|2023-01-12 22:20:00|33.57|32.17|33.51|32.11|33.57|32.17|33.48|32.08|30
1673562300000|2023-01-12 22:25:00|33.52|32.12|33.55|32.15|33.56|32.16|33.52|32.12|6
1673562600000|2023-01-12 22:30:00|33.54|32.14|33.57|32.17|33.58|32.18|33.51|32.11|18
1673562900000|2023-01-12 22:35:00|33.58|32.18|33.61|32.21|33.61|32.21|33.57|32.17|28
1673563200000|2023-01-12 22:40:00|33.62|32.22|33.67|32.27|33.68|32.28|33.61|32.21|14
1673563500000|2023-01-12 22:45:00|33.66|32.26|33.62|32.22|33.66|32.26|33.62|32.22|17
1673563800000|2023-01-12 22:50:00|33.61|32.21|33.55|32.15|33.61|32.21|33.48|32.08|40
1673564100000|2023-01-12 22:55:00|33.56|32.16|33.58|32.18|33.58|32.18|33.54|32.14|22
1673564400000|2023-01-12 23:00:00|33.57|32.17|33.59|32.19|33.59|32.19|33.53|32.13|24
1673564700000|2023-01-12 23:05:00|33.6|32.2|33.56|32.16|33.6|32.2|33.56|32.16|31
1673565000000|2023-01-12 23:10:00|33.57|32.17|33.62|32.22|33.63|32.23|33.56|32.16|39
1673565300000|2023-01-12 23:15:00|33.63|32.23|33.65|32.25|33.66|32.26|33.6|32.2|35
1673565600000|2023-01-12 23:20:00|33.66|32.26|33.66|32.26|33.67|32.27|33.64|32.24|15
1673565900000|2023-01-12 23:25:00|33.67|32.27|33.59|32.19|33.67|32.27|33.58|32.18|41
1673566200000|2023-01-12 23:30:00|33.6|32.2|33.63|32.23|33.65|32.25|33.59|32.19|22
1673566500000|2023-01-12 23:35:00|33.64|32.24|33.68|32.28|33.69|32.29|33.63|32.23|28
1673566800000|2023-01-12 23:40:00|33.67|32.27|33.71|32.31|33.74|32.34|33.66|32.26|20
1673567100000|2023-01-12 23:45:00|33.72|32.32|33.66|32.26|33.72|32.32|33.65|32.25|37
1673567400000|2023-01-12 23:50:00|33.65|32.25|33.7|32.3|33.7|32.3|33.61|32.21|48
1673567700000|2023-01-12 23:55:00|33.69|32.29|33.65|32.25|33.7|32.3|33.64|32.24|47
1673568000000|2023-01-13 00:00:00|33.66|32.26|33.74|32.34|33.78|32.38|33.65|32.25|43
1673568300000|2023-01-13 00:05:00|33.73|32.33|33.66|32.26|33.75|32.35|33.56|32.16|71
1673568600000|2023-01-13 00:10:00|33.67|32.27|33.61|32.21|33.71|32.31|33.59|32.19|90
1673568900000|2023-01-13 00:15:00|33.6|32.2|33.67|32.27|33.67|32.27|33.6|32.2|26
1673569200000|2023-01-13 00:20:00|33.68|32.28|33.7|32.3|33.78|32.38|33.68|32.28|42
1673569500000|2023-01-13 00:25:00|33.69|32.29|33.69|32.29|33.7|32.3|33.66|32.26|41
1673569800000|2023-01-13 00:30:00|33.68|32.28|33.6|32.2|33.68|32.28|33.58|32.18|55
1673570100000|2023-01-13 00:35:00|33.59|32.19|33.49|32.09|33.59|32.19|33.49|32.09|62
1673570400000|2023-01-13 00:40:00|33.5|32.1|33.21|31.81|33.5|32.1|33.16|31.76|100
1673570700000|2023-01-13 00:45:00|33.22|31.82|33.36|31.96|33.4|32|33.22|31.82|52
1673571000000|2023-01-13 00:50:00|33.37|31.97|33.36|31.96|33.44|32.04|33.36|31.96|43
1673571300000|2023-01-13 00:55:00|33.37|31.97|33.39|31.99|33.43|32.03|33.36|31.96|29
1673571600000|2023-01-13 01:00:00|33.4|32|33.44|32.04|33.45|32.05|33.39|31.99|55
1673571900000|2023-01-13 01:05:00|33.45|32.05|33.46|32.06|33.46|32.06|33.4|32|22
1673572200000|2023-01-13 01:10:00|33.45|32.05|33.37|31.97|33.46|32.06|33.36|31.96|45
1673572500000|2023-01-13 01:15:00|33.38|31.98|33.41|32.01|33.41|32.01|33.36|31.96|38
1673572800000|2023-01-13 01:20:00|33.42|32.02|33.39|31.99|33.43|32.03|33.38|31.98|12
1673573100000|2023-01-13 01:25:00|33.38|31.98|33.29|31.89|33.38|31.98|33.25|31.85|61
1673573400000|2023-01-13 01:30:00|33.28|31.88|33.14|31.74|33.3|31.9|33.13|31.73|42
1673573700000|2023-01-13 01:35:00|33.13|31.73|33.18|31.78|33.18|31.78|33.07|31.67|40
1673574000000|2023-01-13 01:40:00|33.19|31.79|33.2|31.8|33.22|31.82|33.19|31.79|14
1673574300000|2023-01-13 01:45:00|33.21|31.81|33.09|31.69|33.21|31.81|33.09|31.69|29
1673574600000|2023-01-13 01:50:00|33.08|31.68|33.15|31.75|33.19|31.79|33.08|31.68|31
1673574900000|2023-01-13 01:55:00|33.16|31.76|33.22|31.82|33.24|31.84|33.16|31.76|29
1673575200000|2023-01-13 02:00:00|33.23|31.83|33.19|31.79|33.25|31.85|33.17|31.77|21
1673575500000|2023-01-13 02:05:00|33.2|31.8|33.22|31.82|33.25|31.85|33.19|31.79|42
1673575800000|2023-01-13 02:10:00|33.23|31.83|33.22|31.82|33.24|31.84|33.21|31.81|10
1673576100000|2023-01-13 02:15:00|33.21|31.81|33.19|31.79|33.21|31.81|33.16|31.76|13
1673576400000|2023-01-13 02:20:00|33.2|31.8|33.16|31.76|33.21|31.81|33.16|31.76|19
1673576700000|2023-01-13 02:25:00|33.17|31.77|33.13|31.73|33.18|31.78|33.13|31.73|21
1673577000000|2023-01-13 02:30:00|33.14|31.74|33.21|31.81|33.22|31.82|33.14|31.74|16
1673577300000|2023-01-13 02:35:00|33.2|31.8|33.22|31.82|33.22|31.82|33.19|31.79|9
1673577600000|2023-01-13 02:40:00|33.23|31.83|33.26|31.86|33.26|31.86|33.22|31.82|21
1673577900000|2023-01-13 02:45:00|33.27|31.87|33.26|31.86|33.27|31.87|33.24|31.84|22
1673578200000|2023-01-13 02:50:00|33.27|31.87|33.26|31.86|33.27|31.87|33.26|31.86|6
1673578500000|2023-01-13 02:55:00|33.27|31.87|33.27|31.87|33.28|31.88|33.26|31.86|19
1673578800000|2023-01-13 03:00:00|33.28|31.88|33.35|31.95|33.35|31.95|33.28|31.88|26
1673579100000|2023-01-13 03:05:00|33.34|31.94|33.4|32|33.4|32|33.34|31.94|11
1673579400000|2023-01-13 03:10:00|33.39|31.99|33.44|32.04|33.44|32.04|33.39|31.99|12
1673579700000|2023-01-13 03:15:00|33.43|32.03|33.42|32.02|33.43|32.03|33.39|31.99|40
1673580000000|2023-01-13 03:20:00|33.43|32.03|33.43|32.03|33.44|32.04|33.42|32.02|9
1673580300000|2023-01-13 03:25:00|33.44|32.04|33.42|32.02|33.44|32.04|33.41|32.01|17
1673580600000|2023-01-13 03:30:00|33.43|32.03|33.51|32.11|33.53|32.13|33.42|32.02|29
1673580900000|2023-01-13 03:35:00|33.5|32.1|33.49|32.09|33.53|32.13|33.48|32.08|26
1673581200000|2023-01-13 03:40:00|33.48|32.08|33.51|32.11|33.52|32.12|33.47|32.07|23
1673581500000|2023-01-13 03:45:00|33.52|32.12|33.52|32.12|33.54|32.14|33.49|32.09|25
1673581800000|2023-01-13 03:50:00|33.51|32.11|33.53|32.13|33.54|32.14|33.51|32.11|15
1673582100000|2023-01-13 03:55:00|33.54|32.14|33.58|32.18|33.62|32.22|33.53|32.13|34
1673582400000|2023-01-13 04:00:00|33.59|32.19|33.6|32.2|33.69|32.29|33.59|32.19|46
1673582700000|2023-01-13 04:05:00|33.59|32.19|33.6|32.2|33.61|32.21|33.59|32.19|16
1673583000000|2023-01-13 04:10:00|33.59|32.19|33.58|32.18|33.61|32.21|33.57|32.17|28
1673583300000|2023-01-13 04:15:00|33.57|32.17|33.65|32.25|33.67|32.27|33.57|32.17|29
1673583600000|2023-01-13 04:20:00|33.66|32.26|33.68|32.28|33.68|32.28|33.62|32.22|21
1673583900000|2023-01-13 04:25:00|33.67|32.27|33.68|32.28|33.68|32.28|33.67|32.27|2
1673584200000|2023-01-13 04:30:00|33.69|32.29|33.67|32.27|33.69|32.29|33.66|32.26|17
1673584500000|2023-01-13 04:35:00|33.66|32.26|33.66|32.26|33.68|32.28|33.65|32.25|11
1673584800000|2023-01-13 04:40:00|33.65|32.25|33.72|32.32|33.75|32.35|33.65|32.25|26
1673585100000|2023-01-13 04:45:00|33.73|32.33|33.68|32.28|33.73|32.33|33.67|32.27|26
1673585400000|2023-01-13 04:50:00|33.67|32.27|33.64|32.24|33.68|32.28|33.64|32.24|26
1673585700000|2023-01-13 04:55:00|33.65|32.25|33.61|32.21|33.67|32.27|33.61|32.21|17
1673586000000|2023-01-13 05:00:00|33.62|32.22|33.65|32.25|33.67|32.27|33.58|32.18|26
1673586300000|2023-01-13 05:05:00|33.66|32.26|33.6|32.2|33.66|32.26|33.6|32.2|16
1673586600000|2023-01-13 05:10:00|33.59|32.19|33.58|32.18|33.61|32.21|33.57|32.17|30
1673586900000|2023-01-13 05:15:00|33.59|32.19|33.58|32.18|33.61|32.21|33.58|32.18|20
1673587200000|2023-01-13 05:20:00|33.59|32.19|33.55|32.15|33.59|32.19|33.54|32.14|11
1673587500000|2023-01-13 05:25:00|33.54|32.14|33.52|32.12|33.55|32.15|33.51|32.11|19
1673587800000|2023-01-13 05:30:00|33.51|32.11|33.44|32.04|33.51|32.11|33.43|32.03|23
1673588100000|2023-01-13 05:35:00|33.45|32.05|33.42|32.02|33.48|32.08|33.41|32.01|22
1673588400000|2023-01-13 05:40:00|33.43|32.03|33.45|32.05|33.45|32.05|33.41|32.01|21
1673588700000|2023-01-13 05:45:00|33.46|32.06|33.47|32.07|33.48|32.08|33.46|32.06|6
1673589000000|2023-01-13 05:50:00|33.46|32.06|33.38|31.98|33.47|32.07|33.38|31.98|24
1673589300000|2023-01-13 05:55:00|33.39|31.99|33.38|31.98|33.42|32.02|33.38|31.98|16
1673589600000|2023-01-13 06:00:00|33.39|31.99|33.45|32.05|33.47|32.07|33.39|31.99|20
1673589900000|2023-01-13 06:05:00|33.46|32.06|33.45|32.05|33.47|32.07|33.45|32.05|36
1673590200000|2023-01-13 06:10:00|33.44|32.04|33.43|32.03|33.44|32.04|33.41|32.01|12
1673590500000|2023-01-13 06:15:00|33.44|32.04|33.48|32.08|33.49|32.09|33.44|32.04|11
1673590800000|2023-01-13 06:20:00|33.49|32.09|33.54|32.14|33.55|32.15|33.49|32.09|18
1673591100000|2023-01-13 06:25:00|33.55|32.15|33.55|32.15|33.55|32.15|33.54|32.14|5
1673591400000|2023-01-13 06:30:00|33.56|32.16|33.57|32.17|33.58|32.18|33.56|32.16|6
1673591700000|2023-01-13 06:35:00|33.56|32.16|33.55|32.15|33.56|32.16|33.54|32.14|14
1673592000000|2023-01-13 06:40:00|33.56|32.16|33.62|32.22|33.63|32.23|33.56|32.16|19
1673592300000|2023-01-13 06:45:00|33.61|32.21|33.54|32.14|33.61|32.21|33.53|32.13|12
1673592600000|2023-01-13 06:50:00|33.55|32.15|33.59|32.19|33.59|32.19|33.54|32.14|10
1673592900000|2023-01-13 06:55:00|33.6|32.2|33.61|32.21|33.63|32.23|33.59|32.19|16
1673593200000|2023-01-13 07:00:00|33.62|32.22|33.55|32.15|33.62|32.22|33.55|32.15|14
1673593500000|2023-01-13 07:05:00|33.56|32.16|33.56|32.16|33.57|32.17|33.55|32.15|13
1673593800000|2023-01-13 07:10:00|33.55|32.15|33.54|32.14|33.55|32.15|33.53|32.13|8
1673594100000|2023-01-13 07:15:00|33.53|32.13|33.5|32.1|33.53|32.13|33.5|32.1|14
1673594400000|2023-01-13 07:20:00|33.49|32.09|33.47|32.07|33.49|32.09|33.43|32.03|26
1673594700000|2023-01-13 07:25:00|33.46|32.06|33.39|31.99|33.46|32.06|33.36|31.96|28
1673595000000|2023-01-13 07:30:00|33.4|32|33.43|32.03|33.43|32.03|33.4|32|12
1673595300000|2023-01-13 07:35:00|33.42|32.02|33.39|31.99|33.44|32.04|33.39|31.99|7
1673595600000|2023-01-13 07:40:00|33.4|32|33.45|32.05|33.45|32.05|33.4|32|26
1673595900000|2023-01-13 07:45:00|33.46|32.06|33.43|32.03|33.47|32.07|33.41|32.01|28
1673596200000|2023-01-13 07:50:00|33.44|32.04|33.49|32.09|33.49|32.09|33.44|32.04|22
1673596500000|2023-01-13 07:55:00|33.48|32.08|33.49|32.09|33.49|32.09|33.48|32.08|12
1673596800000|2023-01-13 08:00:00|33.5|32.1|33.52|32.12|33.52|32.12|33.5|32.1|23
1673597100000|2023-01-13 08:05:00|33.51|32.11|33.51|32.11|33.51|32.11|33.51|32.11|1
1673597400000|2023-01-13 08:10:00|33.52|32.12|33.51|32.11|33.52|32.12|33.49|32.09|20
1673597700000|2023-01-13 08:15:00|33.52|32.12|33.53|32.13|33.54|32.14|33.52|32.12|10
1673598000000|2023-01-13 08:20:00|33.52|32.12|33.62|32.22|33.62|32.22|33.52|32.12|13
1673598300000|2023-01-13 08:25:00|33.63|32.23|33.67|32.27|33.67|32.27|33.62|32.22|38
1673598600000|2023-01-13 08:30:00|33.68|32.28|33.65|32.25|33.73|32.33|33.62|32.22|45
1673598900000|2023-01-13 08:35:00|33.64|32.24|33.62|32.22|33.66|32.26|33.6|32.2|37
1673599200000|2023-01-13 08:40:00|33.61|32.21|33.63|32.23|33.68|32.28|33.61|32.21|29
1673599500000|2023-01-13 08:45:00|33.64|32.24|33.7|32.3|33.71|32.31|33.64|32.24|15
1673599800000|2023-01-13 08:50:00|33.69|32.29|33.7|32.3|33.71|32.31|33.67|32.27|13
1673600100000|2023-01-13 08:55:00|33.69|32.29|33.75|32.35|33.79|32.39|33.68|32.28|30
1673600400000|2023-01-13 09:00:00|33.76|32.36|33.77|32.37|33.77|32.37|33.74|32.34|30
1673600700000|2023-01-13 09:05:00|33.76|32.36|33.79|32.39|33.79|32.39|33.75|32.35|18
1673601000000|2023-01-13 09:10:00|33.8|32.4|33.96|32.56|33.98|32.58|33.8|32.4|53
1673601300000|2023-01-13 09:15:00|33.95|32.55|33.99|32.59|34.01|32.61|33.91|32.51|45
1673601600000|2023-01-13 09:20:00|34|32.6|33.92|32.52|34|32.6|33.91|32.51|45
1673601900000|2023-01-13 09:25:00|33.91|32.51|33.94|32.54|33.96|32.56|33.89|32.49|65
1673602200000|2023-01-13 09:30:00|33.95|32.55|34.03|32.63|34.04|32.64|33.94|32.54|29
1673602500000|2023-01-13 09:35:00|34.02|32.62|34.03|32.63|34.03|32.63|34.01|32.61|24
1673602800000|2023-01-13 09:40:00|34.02|32.62|34.03|32.63|34.05|32.65|34.01|32.61|23
1673603100000|2023-01-13 09:45:00|34.02|32.62|34.08|32.68|34.11|32.71|34.01|32.61|42
1673603400000|2023-01-13 09:50:00|34.07|32.67|34.16|32.76|34.21|32.81|34.05|32.65|78
1673603700000|2023-01-13 09:55:00|34.17|32.77|34.08|32.68|34.17|32.77|34.04|32.64|69
1673604000000|2023-01-13 10:00:00|34.07|32.67|34.09|32.69|34.09|32.69|33.98|32.58|42
1673604300000|2023-01-13 10:05:00|34.08|32.68|34.05|32.65|34.09|32.69|34.03|32.63|34
1673604600000|2023-01-13 10:10:00|34.04|32.64|34.08|32.68|34.09|32.69|34.04|32.64|33
1673604900000|2023-01-13 10:15:00|34.07|32.67|34.08|32.68|34.1|32.7|34.05|32.65|32
1673605200000|2023-01-13 10:20:00|34.07|32.67|33.93|32.53|34.07|32.67|33.9|32.5|73
1673605500000|2023-01-13 10:25:00|33.92|32.52|33.88|32.48|33.96|32.56|33.87|32.47|67
1673605800000|2023-01-13 10:30:00|33.89|32.49|33.8|32.4|33.89|32.49|33.68|32.28|98
1673606100000|2023-01-13 10:35:00|33.81|32.41|33.83|32.43|33.84|32.44|33.72|32.32|69
1673606400000|2023-01-13 10:40:00|33.84|32.44|33.87|32.47|33.93|32.53|33.84|32.44|48
1673606700000|2023-01-13 10:45:00|33.88|32.48|33.98|32.58|34.01|32.61|33.85|32.45|73
1673607000000|2023-01-13 10:50:00|33.97|32.57|34|32.6|34.01|32.61|33.96|32.56|58
1673607300000|2023-01-13 10:55:00|33.99|32.59|34.04|32.64|34.06|32.66|33.99|32.59|46
1673607600000|2023-01-13 11:00:00|34.03|32.63|33.92|32.52|34.03|32.63|33.92|32.52|32
1673607900000|2023-01-13 11:05:00|33.93|32.53|33.93|32.53|33.97|32.57|33.88|32.48|60
1673608200000|2023-01-13 11:10:00|33.92|32.52|33.96|32.56|33.99|32.59|33.92|32.52|39
1673608500000|2023-01-13 11:15:00|33.97|32.57|33.93|32.53|34|32.6|33.92|32.52|53
1673608800000|2023-01-13 11:20:00|33.94|32.54|33.91|32.51|33.94|32.54|33.9|32.5|14
1673609100000|2023-01-13 11:25:00|33.92|32.52|33.83|32.43|33.92|32.52|33.83|32.43|43
1673609400000|2023-01-13 11:30:00|33.84|32.44|33.76|32.36|33.87|32.47|33.74|32.34|49
1673609700000|2023-01-13 11:35:00|33.77|32.37|33.74|32.34|33.83|32.43|33.68|32.28|66
1673610000000|2023-01-13 11:40:00|33.73|32.33|33.84|32.44|33.84|32.44|33.72|32.32|38
1673610300000|2023-01-13 11:45:00|33.83|32.43|33.81|32.41|33.84|32.44|33.74|32.34|59
1673610600000|2023-01-13 11:50:00|33.8|32.4|33.83|32.43|33.83|32.43|33.79|32.39|46
1673610900000|2023-01-13 11:55:00|33.84|32.44|33.79|32.39|33.84|32.44|33.78|32.38|34
1673611200000|2023-01-13 12:00:00|33.8|32.4|33.77|32.37|33.8|32.4|33.75|32.35|30
1673611500000|2023-01-13 12:05:00|33.78|32.38|33.84|32.44|33.84|32.44|33.77|32.37|31
1673611800000|2023-01-13 12:10:00|33.86|32.46|33.88|32.48|33.88|32.48|33.82|32.42|38
1673612100000|2023-01-13 12:15:00|33.87|32.47|33.86|32.46|33.88|32.48|33.83|32.43|26
1673612400000|2023-01-13 12:20:00|33.85|32.45|33.77|32.37|33.85|32.45|33.76|32.36|27
1673612700000|2023-01-13 12:25:00|33.76|32.36|33.81|32.41|33.81|32.41|33.74|32.34|34
1673613000000|2023-01-13 12:30:00|33.8|32.4|33.81|32.41|33.82|32.42|33.76|32.36|24
1673613300000|2023-01-13 12:35:00|33.82|32.42|33.77|32.37|33.82|32.42|33.75|32.35|46
1673613600000|2023-01-13 12:40:00|33.78|32.38|33.71|32.31|33.78|32.38|33.7|32.3|28
1673613900000|2023-01-13 12:45:00|33.7|32.3|33.68|32.28|33.76|32.36|33.68|32.28|37
1673614200000|2023-01-13 12:50:00|33.67|32.27|33.54|32.14|33.67|32.27|33.54|32.14|68
1673614500000|2023-01-13 12:55:00|33.53|32.13|33.53|32.13|33.55|32.15|33.46|32.06|96
1673614800000|2023-01-13 13:00:00|33.54|32.14|33.48|32.08|33.55|32.15|33.46|32.06|59
1673615100000|2023-01-13 13:05:00|33.49|32.09|33.41|32.01|33.5|32.1|33.36|31.96|59
1673615400000|2023-01-13 13:10:00|33.4|32|33.45|32.05|33.46|32.06|33.39|31.99|38
1673615700000|2023-01-13 13:15:00|33.44|32.04|33.48|32.08|33.55|32.15|33.42|32.02|42
1673616000000|2023-01-13 13:20:00|33.49|32.09|33.55|32.15|33.56|32.16|33.48|32.08|23
1673616300000|2023-01-13 13:25:00|33.56|32.16|33.5|32.1|33.56|32.16|33.49|32.09|35
1673616600000|2023-01-13 13:30:00|33.49|32.09|33.52|32.12|33.53|32.13|33.46|32.06|34
1673616900000|2023-01-13 13:35:00|33.51|32.11|33.55|32.15|33.56|32.16|33.51|32.11|13
1673617200000|2023-01-13 13:40:00|33.56|32.16|33.54|32.14|33.57|32.17|33.51|32.11|21
1673617500000|2023-01-13 13:45:00|33.53|32.13|33.48|32.08|33.54|32.14|33.45|32.05|28
1673617800000|2023-01-13 13:50:00|33.49|32.09|33.45|32.05|33.51|32.11|33.45|32.05|19
1673618100000|2023-01-13 13:55:00|33.44|32.04|33.39|31.99|33.45|32.05|33.38|31.98|36
1673618400000|2023-01-13 14:00:00|33.38|31.98|33.34|31.94|33.38|31.98|33.32|31.92|20
1673618700000|2023-01-13 14:05:00|33.35|31.95|33.41|32.01|33.41|32.01|33.35|31.95|21
1673619000000|2023-01-13 14:10:00|33.4|32|33.46|32.06|33.47|32.07|33.4|32|29
1673619300000|2023-01-13 14:15:00|33.45|32.05|33.44|32.04|33.45|32.05|33.4|32|15
1673619600000|2023-01-13 14:20:00|33.43|32.03|33.44|32.04|33.45|32.05|33.41|32.01|16
1673619900000|2023-01-13 14:25:00|33.42|32.02|33.44|32.04|33.47|32.07|33.42|32.02|31
1673620200000|2023-01-13 14:30:00|33.45|32.05|33.45|32.05|33.45|32.05|33.37|31.97|54
1673620500000|2023-01-13 14:35:00|33.44|32.04|33.37|31.97|33.45|32.05|33.35|31.95|52
1673620800000|2023-01-13 14:40:00|33.38|31.98|33.33|31.93|33.4|32|33.32|31.92|60
1673621100000|2023-01-13 14:45:00|33.32|31.92|33.45|32.05|33.46|32.06|33.32|31.92|42
1673621400000|2023-01-13 14:50:00|33.44|32.04|33.49|32.09|33.5|32.1|33.44|32.04|81
1673621700000|2023-01-13 14:55:00|33.48|32.08|33.48|32.08|33.57|32.17|33.47|32.07|130
1673622000000|2023-01-13 15:00:00|33.47|32.07|33.55|32.15|33.57|32.17|33.44|32.04|120
1673622300000|2023-01-13 15:05:00|33.56|32.16|33.65|32.25|33.66|32.26|33.54|32.14|93
1673622600000|2023-01-13 15:10:00|33.66|32.26|33.7|32.3|33.71|32.31|33.62|32.22|69
1673622900000|2023-01-13 15:15:00|33.69|32.29|33.7|32.3|33.75|32.35|33.61|32.21|74
1673623200000|2023-01-13 15:20:00|33.71|32.31|33.78|32.38|33.79|32.39|33.71|32.31|70
1673623500000|2023-01-13 15:25:00|33.77|32.37|33.89|32.49|33.91|32.51|33.76|32.36|80
1673623800000|2023-01-13 15:30:00|33.88|32.48|33.79|32.39|33.91|32.51|33.78|32.38|86
1673624100000|2023-01-13 15:35:00|33.8|32.4|33.82|32.42|33.87|32.47|33.79|32.39|68
1673624400000|2023-01-13 15:40:00|33.83|32.43|33.78|32.38|33.88|32.48|33.78|32.38|49
1673624700000|2023-01-13 15:45:00|33.77|32.37|33.81|32.41|33.86|32.46|33.77|32.37|57
1673625000000|2023-01-13 15:50:00|33.82|32.42|33.87|32.47|33.87|32.47|33.78|32.38|73
1673625300000|2023-01-13 15:55:00|33.88|32.48|33.91|32.51|33.93|32.53|33.87|32.47|40
1673625600000|2023-01-13 16:00:00|33.92|32.52|33.77|32.37|33.94|32.54|33.77|32.37|100
1673625900000|2023-01-13 16:05:00|33.76|32.36|33.63|32.23|33.76|32.36|33.62|32.22|64
1673626200000|2023-01-13 16:10:00|33.64|32.24|33.59|32.19|33.69|32.29|33.59|32.19|66
1673626500000|2023-01-13 16:15:00|33.58|32.18|33.65|32.25|33.65|32.25|33.5|32.1|98
1673626800000|2023-01-13 16:20:00|33.66|32.26|33.69|32.29|33.74|32.34|33.64|32.24|54
1673627100000|2023-01-13 16:25:00|33.7|32.3|33.75|32.35|33.77|32.37|33.7|32.3|34
1673627400000|2023-01-13 16:30:00|33.76|32.36|33.75|32.35|33.78|32.38|33.69|32.29|60
1673627700000|2023-01-13 16:35:00|33.76|32.36|33.8|32.4|33.81|32.41|33.75|32.35|41
1673628000000|2023-01-13 16:40:00|33.79|32.39|33.8|32.4|33.81|32.41|33.76|32.36|48
1673628300000|2023-01-13 16:45:00|33.81|32.41|33.74|32.34|33.81|32.41|33.71|32.31|54
1673628600000|2023-01-13 16:50:00|33.75|32.35|33.74|32.34|33.77|32.37|33.69|32.29|46
1673628900000|2023-01-13 16:55:00|33.75|32.35|33.75|32.35|33.76|32.36|33.71|32.31|47
1673629200000|2023-01-13 17:00:00|33.74|32.34|33.77|32.37|33.78|32.38|33.74|32.34|24
1673629500000|2023-01-13 17:05:00|33.76|32.36|33.76|32.36|33.77|32.37|33.72|32.32|36
1673629800000|2023-01-13 17:10:00|33.77|32.37|33.78|32.38|33.79|32.39|33.75|32.35|18
1673630100000|2023-01-13 17:15:00|33.79|32.39|33.84|32.44|33.85|32.45|33.77|32.37|32
1673630400000|2023-01-13 17:20:00|33.83|32.43|33.9|32.5|33.96|32.56|33.81|32.41|81
1673630700000|2023-01-13 17:25:00|33.89|32.49|33.89|32.49|33.9|32.5|33.86|32.46|53
1673631000000|2023-01-13 17:30:00|33.9|32.5|33.85|32.45|33.92|32.52|33.83|32.43|54
1673631300000|2023-01-13 17:35:00|33.84|32.44|33.82|32.42|33.9|32.5|33.81|32.41|61
1673631600000|2023-01-13 17:40:00|33.81|32.41|33.83|32.43|33.83|32.43|33.76|32.36|45
1673631900000|2023-01-13 17:45:00|33.82|32.42|33.71|32.31|33.86|32.46|33.7|32.3|56
1673632200000|2023-01-13 17:50:00|33.7|32.3|33.78|32.38|33.83|32.43|33.7|32.3|61
1673632500000|2023-01-13 17:55:00|33.79|32.39|33.83|32.43|33.83|32.43|33.77|32.37|45
1673632800000|2023-01-13 18:00:00|33.84|32.44|33.85|32.45|33.89|32.49|33.83|32.43|62
1673633100000|2023-01-13 18:05:00|33.84|32.44|33.83|32.43|33.89|32.49|33.83|32.43|28
1673633400000|2023-01-13 18:10:00|33.84|32.44|33.85|32.45|33.87|32.47|33.83|32.43|36
1673633700000|2023-01-13 18:15:00|33.84|32.44|33.84|32.44|33.87|32.47|33.83|32.43|25
1673634000000|2023-01-13 18:20:00|33.83|32.43|33.81|32.41|33.84|32.44|33.79|32.39|21
1673634300000|2023-01-13 18:25:00|33.8|32.4|33.82|32.42|33.82|32.42|33.8|32.4|7
1673634600000|2023-01-13 18:30:00|33.83|32.43|33.84|32.44|33.84|32.44|33.82|32.42|20
1673634900000|2023-01-13 18:35:00|33.83|32.43|33.8|32.4|33.84|32.44|33.8|32.4|9
1673635200000|2023-01-13 18:40:00|33.81|32.41|33.81|32.41|33.84|32.44|33.81|32.41|13
1673635500000|2023-01-13 18:45:00|33.82|32.42|33.83|32.43|33.84|32.44|33.81|32.41|26
1673635800000|2023-01-13 18:50:00|33.84|32.44|33.79|32.39|33.85|32.45|33.79|32.39|24
1673636100000|2023-01-13 18:55:00|33.8|32.4|33.79|32.39|33.8|32.4|33.79|32.39|18
1673636400000|2023-01-13 19:00:00|33.8|32.4|33.77|32.37|33.8|32.4|33.73|32.33|44
1673636700000|2023-01-13 19:05:00|33.76|32.36|33.73|32.33|33.77|32.37|33.72|32.32|24
1673637000000|2023-01-13 19:10:00|33.74|32.34|33.8|32.4|33.83|32.43|33.74|32.34|23
1673637300000|2023-01-13 19:15:00|33.81|32.41|33.76|32.36|33.81|32.41|33.75|32.35|16
1673637600000|2023-01-13 19:20:00|33.75|32.35|33.82|32.42|33.82|32.42|33.74|32.34|29
1673637900000|2023-01-13 19:25:00|33.86|32.46|33.88|32.48|33.89|32.49|33.86|32.46|17
1673638200000|2023-01-13 19:30:00|33.89|32.49|33.96|32.56|33.98|32.58|33.85|32.45|38
1673638500000|2023-01-13 19:35:00|33.97|32.57|34|32.6|34|32.6|33.95|32.55|33
1673638800000|2023-01-13 19:40:00|33.99|32.59|34.05|32.65|34.08|32.68|33.98|32.58|32
1673639100000|2023-01-13 19:45:00|34.06|32.66|34.13|32.73|34.13|32.73|34.06|32.66|34
1673639400000|2023-01-13 19:50:00|34.12|32.72|34.09|32.69|34.13|32.73|34.06|32.66|41
1673639700000|2023-01-13 19:55:00|34.08|32.68|34.17|32.77|34.17|32.77|34.06|32.66|54
1673640000000|2023-01-13 20:00:00|34.16|32.76|34.23|32.83|34.26|32.86|34.15|32.75|75
1673640300000|2023-01-13 20:05:00|34.22|32.82|34.15|32.75|34.23|32.83|34.12|32.72|55
1673640600000|2023-01-13 20:10:00|34.16|32.76|34.18|32.78|34.19|32.79|34.15|32.75|29
1673640900000|2023-01-13 20:15:00|34.17|32.77|34.14|32.74|34.22|32.82|34.11|32.71|73
1673641200000|2023-01-13 20:20:00|34.15|32.75|34.02|32.62|34.17|32.77|34|32.6|78
1673641500000|2023-01-13 20:25:00|34.03|32.63|34.03|32.63|34.07|32.67|34.01|32.61|47
1673641800000|2023-01-13 20:30:00|34.04|32.64|34.1|32.7|34.11|32.71|34.04|32.64|35
1673642100000|2023-01-13 20:35:00|34.11|32.71|34.19|32.79|34.27|32.87|34.11|32.71|82
1673642400000|2023-01-13 20:40:00|34.2|32.8|34.22|32.82|34.24|32.84|34.12|32.72|94
1673642700000|2023-01-13 20:45:00|34.21|32.81|34.26|32.86|34.27|32.87|34.2|32.8|66
1673643000000|2023-01-13 20:50:00|34.25|32.85|34.43|33.03|34.43|33.03|34.25|32.85|70
1673643300000|2023-01-13 20:55:00|34.44|33.04|34.49|33.09|34.57|33.17|34.39|32.99|105
1673643600000|2023-01-13 21:00:00|34.5|33.1|34.31|32.91|34.52|33.12|34.3|32.9|75
1673643900000|2023-01-13 21:05:00|34.3|32.9|34.38|32.98|34.39|32.99|34.26|32.86|63
1673644200000|2023-01-13 21:10:00|34.37|32.97|34.45|33.05|34.47|33.07|34.36|32.96|60
1673644500000|2023-01-13 21:15:00|34.46|33.06|34.54|33.14|34.56|33.16|34.38|32.98|67
1673644800000|2023-01-13 21:20:00|34.55|33.15|34.49|33.09|34.55|33.15|34.45|33.05|59
1673645100000|2023-01-13 21:25:00|34.5|33.1|34.65|33.25|34.68|33.28|34.43|33.03|155
1673645400000|2023-01-13 21:30:00|34.66|33.26|34.79|33.39|34.94|33.54|34.53|33.13|189
1673645700000|2023-01-13 21:35:00|34.78|33.38|35.15|33.75|35.48|34.08|34.78|33.38|420
1673646000000|2023-01-13 21:40:00|35.14|33.74|35.2|33.8|35.3|33.9|35.03|33.63|278
1673646300000|2023-01-13 21:45:00|35.21|33.81|35.38|33.98|35.39|33.99|35.17|33.77|236
1673646600000|2023-01-13 21:50:00|35.39|33.99|35.73|34.33|35.79|34.39|35.35|33.95|198
1673646900000|2023-01-13 21:55:00|35.72|34.32|35.49|34.09|35.77|34.37|35.46|34.06|186
1673683200000|2023-01-14 08:00:00|37.05|35.65|37.25|35.85|37.25|35.85|37.03|35.63|92
1673683500000|2023-01-14 08:05:00|37.26|35.86|37.18|35.78|37.26|35.86|37.16|35.76|59
1673683800000|2023-01-14 08:10:00|37.19|35.79|37.22|35.82|37.27|35.87|37.13|35.73|58
1673684100000|2023-01-14 08:15:00|37.23|35.83|37.26|35.86|37.3|35.9|37.13|35.73|77
1673684400000|2023-01-14 08:20:00|37.27|35.87|37.45|36.05|37.5|36.1|37.22|35.82|144
1673684700000|2023-01-14 08:25:00|37.44|36.04|37.34|35.94|37.48|36.08|37.3|35.9|106
1673685000000|2023-01-14 08:30:00|37.33|35.93|37.34|35.94|37.4|36|37.29|35.89|118
1673685300000|2023-01-14 08:35:00|37.35|35.95|37.41|36.01|37.47|36.07|37.35|35.95|91
1673685600000|2023-01-14 08:40:00|37.4|36|37.54|36.14|37.55|36.15|37.34|35.94|115
1673685900000|2023-01-14 08:45:00|37.53|36.13|37.64|36.24|37.66|36.26|37.45|36.05|121
1673686200000|2023-01-14 08:50:00|37.63|36.23|37.46|36.06|37.64|36.24|37.44|36.04|127
1673686500000|2023-01-14 08:55:00|37.47|36.07|37.4|36|37.48|36.08|37.36|35.96|91
1673686800000|2023-01-14 09:00:00|37.41|36.01|37.31|35.91|37.42|36.02|37.27|35.87|91
1673687100000|2023-01-14 09:05:00|37.3|35.9|36.77|35.37|37.3|35.9|36.72|35.32|164
1673687400000|2023-01-14 09:10:00|36.78|35.38|36.27|34.87|36.8|35.4|36.24|34.84|363
1673687700000|2023-01-14 09:15:00|36.28|34.88|35.24|33.84|36.53|35.13|35.24|33.84|502
1673688000000|2023-01-14 09:20:00|35.25|33.85|35.11|33.71|35.3|33.9|33.93|32.53|728
1673688300000|2023-01-14 09:25:00|35.12|33.72|35.52|34.12|35.71|34.31|35.11|33.71|629
1673688600000|2023-01-14 09:30:00|35.51|34.11|35.39|33.99|35.58|34.18|35.04|33.64|564
1673688900000|2023-01-14 09:35:00|35.4|34|35.65|34.25|35.77|34.37|35.39|33.99|355
1673689200000|2023-01-14 09:40:00|35.66|34.26|35.05|33.65|35.67|34.27|35.05|33.65|314
1673689500000|2023-01-14 09:45:00|35.07|33.67|35.39|33.99|35.55|34.15|35.07|33.67|328
1673689800000|2023-01-14 09:50:00|35.38|33.98|35.44|34.04|35.51|34.11|35.37|33.97|267
1673690100000|2023-01-14 09:55:00|35.43|34.03|35.68|34.28|35.76|34.36|35.42|34.02|220
1673690400000|2023-01-14 10:00:00|35.67|34.27|35.44|34.04|35.74|34.34|35.35|33.95|199
1673690700000|2023-01-14 10:05:00|35.43|34.03|35.34|33.94|35.55|34.15|35.34|33.94|192
1673691000000|2023-01-14 10:10:00|35.33|33.93|35.24|33.84|35.48|34.08|35.24|33.84|166
1673691300000|2023-01-14 10:15:00|35.26|33.86|35.3|33.9|35.44|34.04|35.26|33.86|136
1673691600000|2023-01-14 10:20:00|35.29|33.89|34.95|33.55|35.29|33.89|34.89|33.49|302
1673691900000|2023-01-14 10:25:00|34.96|33.56|34.95|33.55|35.17|33.77|34.93|33.53|251
1673692200000|2023-01-14 10:30:00|34.96|33.56|35.09|33.69|35.13|33.73|34.96|33.56|212
1673692500000|2023-01-14 10:35:00|35.1|33.7|35.34|33.94|35.35|33.95|35.1|33.7|172
1673692800000|2023-01-14 10:40:00|35.33|33.93|35.43|34.03|35.45|34.05|35.32|33.92|134
1673693100000|2023-01-14 10:45:00|35.44|34.04|35.54|34.14|35.57|34.17|35.38|33.98|137
1673693400000|2023-01-14 10:50:00|35.55|34.15|35.59|34.19|35.63|34.23|35.53|34.13|118
1673693700000|2023-01-14 10:55:00|35.6|34.2|35.56|34.16|35.63|34.23|35.45|34.05|111
1673694000000|2023-01-14 11:00:00|35.55|34.15|35.64|34.24|35.64|34.24|35.44|34.04|92
1673694300000|2023-01-14 11:05:00|35.63|34.23|35.68|34.28|35.68|34.28|35.55|34.15|147
1673694600000|2023-01-14 11:10:00|35.69|34.29|35.81|34.41|35.85|34.45|35.68|34.28|235
1673694900000|2023-01-14 11:15:00|35.8|34.4|35.58|34.18|35.8|34.4|35.57|34.17|144
1673695200000|2023-01-14 11:20:00|35.57|34.17|35.63|34.23|35.68|34.28|35.5|34.1|92
1673695500000|2023-01-14 11:25:00|35.64|34.24|35.69|34.29|35.72|34.32|35.6|34.2|49
1673695800000|2023-01-14 11:30:00|35.68|34.28|35.58|34.18|35.69|34.29|35.53|34.13|83
1673696100000|2023-01-14 11:35:00|35.57|34.17|35.56|34.16|35.64|34.24|35.53|34.13|90
1673696400000|2023-01-14 11:40:00|35.55|34.15|35.6|34.2|35.66|34.26|35.48|34.08|98
1673696700000|2023-01-14 11:45:00|35.61|34.21|35.6|34.2|35.7|34.3|35.58|34.18|74
1673697000000|2023-01-14 11:50:00|35.61|34.21|35.64|34.24|35.69|34.29|35.59|34.19|67
1673697300000|2023-01-14 11:55:00|35.65|34.25|35.73|34.33|35.8|34.4|35.65|34.25|145
1673697600000|2023-01-14 12:00:00|35.72|34.32|35.59|34.19|35.75|34.35|35.57|34.17|134
1673697900000|2023-01-14 12:05:00|35.58|34.18|35.64|34.24|35.67|34.27|35.56|34.16|106
1673698200000|2023-01-14 12:10:00|35.63|34.23|35.54|34.14|35.66|34.26|35.52|34.12|104
1673698500000|2023-01-14 12:15:00|35.53|34.13|35.59|34.19|35.64|34.24|35.42|34.02|124
1673698800000|2023-01-14 12:20:00|35.6|34.2|35.69|34.29|35.73|34.33|35.6|34.2|87
1673699100000|2023-01-14 12:25:00|35.7|34.3|35.79|34.39|35.8|34.4|35.7|34.3|87
1673699400000|2023-01-14 12:30:00|35.8|34.4|35.93|34.53|36.02|34.62|35.75|34.35|232
1673699700000|2023-01-14 12:35:00|35.92|34.52|35.99|34.59|36.01|34.61|35.92|34.52|144
1673700000000|2023-01-14 12:40:00|36|34.6|35.99|34.59|36.02|34.62|35.91|34.51|84
1673700300000|2023-01-14 12:45:00|36|34.6|35.79|34.39|36|34.6|35.78|34.38|103
1673700600000|2023-01-14 12:50:00|35.78|34.38|35.8|34.4|35.84|34.44|35.76|34.36|87
1673700900000|2023-01-14 12:55:00|35.79|34.39|35.89|34.49|35.91|34.51|35.79|34.39|58
1673701200000|2023-01-14 13:00:00|35.88|34.48|35.75|34.35|35.89|34.49|35.74|34.34|67
1673701500000|2023-01-14 13:05:00|35.76|34.36|35.85|34.45|35.89|34.49|35.76|34.36|78
1673701800000|2023-01-14 13:10:00|35.86|34.46|35.63|34.23|35.86|34.46|35.62|34.22|133
1673702100000|2023-01-14 13:15:00|35.62|34.22|35.61|34.21|35.73|34.33|35.61|34.21|83
1673702400000|2023-01-14 13:20:00|35.6|34.2|35.59|34.19|35.67|34.27|35.54|34.14|93
1673702700000|2023-01-14 13:25:00|35.6|34.2|35.7|34.3|35.72|34.32|35.6|34.2|60
1673703000000|2023-01-14 13:30:00|35.71|34.31|35.82|34.42|35.83|34.43|35.67|34.27|90
1673703300000|2023-01-14 13:35:00|35.81|34.41|35.74|34.34|35.89|34.49|35.71|34.31|122
1673703600000|2023-01-14 13:40:00|35.73|34.33|35.87|34.47|35.88|34.48|35.73|34.33|47
1673703900000|2023-01-14 13:45:00|35.86|34.46|35.82|34.42|35.88|34.48|35.77|34.37|65
1673704200000|2023-01-14 13:50:00|35.81|34.41|35.88|34.48|35.88|34.48|35.76|34.36|50
1673704500000|2023-01-14 13:55:00|35.89|34.49|35.88|34.48|35.91|34.51|35.83|34.43|78
1673704800000|2023-01-14 14:00:00|35.89|34.49|35.86|34.46|35.94|34.54|35.81|34.41|102
1673705100000|2023-01-14 14:05:00|35.87|34.47|35.96|34.56|35.97|34.57|35.87|34.47|77
1673705400000|2023-01-14 14:10:00|35.95|34.55|35.94|34.54|35.98|34.58|35.85|34.45|72
1673705700000|2023-01-14 14:15:00|35.95|34.55|35.88|34.48|35.97|34.57|35.87|34.47|76
1673706000000|2023-01-14 14:20:00|35.9|34.5|35.93|34.53|35.93|34.53|35.87|34.47|39
1673706300000|2023-01-14 14:25:00|35.92|34.52|36.04|34.64|36.04|34.64|35.9|34.5|47
1673706600000|2023-01-14 14:30:00|36.05|34.65|36.28|34.88|36.33|34.93|36.01|34.61|234
1673706900000|2023-01-14 14:35:00|36.27|34.87|35.78|34.38|36.28|34.88|35.63|34.23|290
1673707200000|2023-01-14 14:40:00|35.77|34.37|35.46|34.06|35.78|34.38|35.07|33.67|432
1673707500000|2023-01-14 14:45:00|35.45|34.05|35.67|34.27|35.74|34.34|35.44|34.04|255
1673707800000|2023-01-14 14:50:00|35.66|34.26|35.62|34.22|35.76|34.36|35.59|34.19|167
1673708100000|2023-01-14 14:55:00|35.63|34.23|35.67|34.27|35.73|34.33|35.6|34.2|108
1673708400000|2023-01-14 15:00:00|35.68|34.28|35.74|34.34|35.84|34.44|35.65|34.25|165
1673708700000|2023-01-14 15:05:00|35.75|34.35|35.55|34.15|35.77|34.37|35.54|34.14|175
1673709000000|2023-01-14 15:10:00|35.54|34.14|35.58|34.18|35.61|34.21|35.47|34.07|122
1673709300000|2023-01-14 15:15:00|35.57|34.17|35.62|34.22|35.71|34.31|35.56|34.16|143
1673709600000|2023-01-14 15:20:00|35.63|34.23|35.75|34.35|35.76|34.36|35.63|34.23|125
1673709900000|2023-01-14 15:25:00|35.76|34.36|35.76|34.36|35.83|34.43|35.69|34.29|108
1673710200000|2023-01-14 15:30:00|35.77|34.37|35.8|34.4|35.87|34.47|35.71|34.31|146
1673710500000|2023-01-14 15:35:00|35.81|34.41|35.81|34.41|35.91|34.51|35.78|34.38|146
1673710800000|2023-01-14 15:40:00|35.82|34.42|35.77|34.37|35.91|34.51|35.71|34.31|198
1673711100000|2023-01-14 15:45:00|35.76|34.36|35.76|34.36|35.83|34.43|35.67|34.27|127
1673711400000|2023-01-14 15:50:00|35.75|34.35|35.83|34.43|35.86|34.46|35.75|34.35|98
1673711700000|2023-01-14 15:55:00|35.84|34.44|35.86|34.46|35.89|34.49|35.82|34.42|83
1673712000000|2023-01-14 16:00:00|35.85|34.45|35.82|34.42|35.97|34.57|35.81|34.41|176
1673712300000|2023-01-14 16:05:00|35.83|34.43|35.91|34.51|35.96|34.56|35.83|34.43|74
1673712600000|2023-01-14 16:10:00|35.9|34.5|35.92|34.52|35.92|34.52|35.86|34.46|83
1673712900000|2023-01-14 16:15:00|35.93|34.53|35.81|34.41|35.94|34.54|35.76|34.36|84
1673713200000|2023-01-14 16:20:00|35.82|34.42|35.96|34.56|35.97|34.57|35.81|34.41|87
1673713500000|2023-01-14 16:25:00|35.95|34.55|35.87|34.47|35.98|34.58|35.8|34.4|98
1673713800000|2023-01-14 16:30:00|35.86|34.46|35.86|34.46|35.94|34.54|35.78|34.38|92
1673714100000|2023-01-14 16:35:00|35.85|34.45|35.87|34.47|35.88|34.48|35.79|34.39|73
1673714400000|2023-01-14 16:40:00|35.86|34.46|35.77|34.37|35.86|34.46|35.77|34.37|63
1673714700000|2023-01-14 16:45:00|35.78|34.38|35.75|34.35|35.81|34.41|35.74|34.34|57
1673715000000|2023-01-14 16:50:00|35.76|34.36|35.82|34.42|35.83|34.43|35.7|34.3|59
1673715300000|2023-01-14 16:55:00|35.81|34.41|35.82|34.42|35.83|34.43|35.77|34.37|33
1673715600000|2023-01-14 17:00:00|35.81|34.41|35.77|34.37|35.83|34.43|35.74|34.34|57
1673715900000|2023-01-14 17:05:00|35.76|34.36|35.87|34.47|35.87|34.47|35.74|34.34|61
1673716200000|2023-01-14 17:10:00|35.86|34.46|36.01|34.61|36.02|34.62|35.86|34.46|71
1673716500000|2023-01-14 17:15:00|36.02|34.62|35.95|34.55|36.06|34.66|35.95|34.55|73
1673716800000|2023-01-14 17:20:00|35.96|34.56|35.9|34.5|36.03|34.63|35.87|34.47|130
1673717100000|2023-01-14 17:25:00|35.89|34.49|35.9|34.5|35.95|34.55|35.84|34.44|86
1673717400000|2023-01-14 17:30:00|35.89|34.49|35.89|34.49|35.94|34.54|35.84|34.44|77
1673717700000|2023-01-14 17:35:00|35.88|34.48|35.89|34.49|35.94|34.54|35.84|34.44|89
1673718000000|2023-01-14 17:40:00|35.88|34.48|35.8|34.4|35.88|34.48|35.8|34.4|55
1673718300000|2023-01-14 17:45:00|35.81|34.41|35.78|34.38|35.85|34.45|35.78|34.38|64
1673718600000|2023-01-14 17:50:00|35.77|34.37|35.7|34.3|35.81|34.41|35.65|34.25|111
1673718900000|2023-01-14 17:55:00|35.69|34.29|35.67|34.27|35.72|34.32|35.59|34.19|88
1673719200000|2023-01-14 18:00:00|35.66|34.26|35.76|34.36|35.77|34.37|35.62|34.22|54
1673719500000|2023-01-14 18:05:00|35.77|34.37|35.79|34.39|35.8|34.4|35.69|34.29|72
1673719800000|2023-01-14 18:10:00|35.8|34.4|35.7|34.3|35.81|34.41|35.7|34.3|63
1673720100000|2023-01-14 18:15:00|35.71|34.31|35.71|34.31|35.73|34.33|35.66|34.26|43
1673720400000|2023-01-14 18:20:00|35.7|34.3|35.65|34.25|35.71|34.31|35.6|34.2|56
1673720700000|2023-01-14 18:25:00|35.64|34.24|35.57|34.17|35.64|34.24|35.5|34.1|75
1673721000000|2023-01-14 18:30:00|35.59|34.19|35.74|34.34|35.74|34.34|35.57|34.17|53
1673721300000|2023-01-14 18:35:00|35.73|34.33|35.73|34.33|35.74|34.34|35.69|34.29|39
1673721600000|2023-01-14 18:40:00|35.72|34.32|35.72|34.32|35.77|34.37|35.67|34.27|36
1673721900000|2023-01-14 18:45:00|35.71|34.31|35.69|34.29|35.79|34.39|35.69|34.29|31
1673722200000|2023-01-14 18:50:00|35.7|34.3|35.63|34.23|35.7|34.3|35.6|34.2|32
1673722500000|2023-01-14 18:55:00|35.62|34.22|35.67|34.27|35.68|34.28|35.62|34.22|33
1673722800000|2023-01-14 19:00:00|35.66|34.26|35.68|34.28|35.69|34.29|35.62|34.22|50
1673723100000|2023-01-14 19:05:00|35.69|34.29|35.69|34.29|35.71|34.31|35.68|34.28|23
1673723400000|2023-01-14 19:10:00|35.68|34.28|35.74|34.34|35.76|34.36|35.65|34.25|31
1673723700000|2023-01-14 19:15:00|35.73|34.33|35.82|34.42|35.84|34.44|35.73|34.33|45
1673724000000|2023-01-14 19:20:00|35.83|34.43|35.84|34.44|35.84|34.44|35.79|34.39|44
1673724300000|2023-01-14 19:25:00|35.83|34.43|35.86|34.46|35.87|34.47|35.82|34.42|25
1673724600000|2023-01-14 19:30:00|35.87|34.47|35.82|34.42|35.87|34.47|35.8|34.4|24
1673724900000|2023-01-14 19:35:00|35.81|34.41|35.75|34.35|35.81|34.41|35.74|34.34|23
1673725200000|2023-01-14 19:40:00|35.76|34.36|35.76|34.36|35.78|34.38|35.72|34.32|19
1673725500000|2023-01-14 19:45:00|35.77|34.37|35.77|34.37|35.79|34.39|35.71|34.31|30
1673725800000|2023-01-14 19:50:00|35.76|34.36|35.57|34.17|35.76|34.36|35.45|34.05|131
1673726100000|2023-01-14 19:55:00|35.58|34.18|35.57|34.17|35.63|34.23|35.55|34.15|47
1673726400000|2023-01-14 20:00:00|35.56|34.16|35.55|34.15|35.58|34.18|35.48|34.08|50
1673726700000|2023-01-14 20:05:00|35.54|34.14|35.53|34.13|35.58|34.18|35.5|34.1|40
1673727000000|2023-01-14 20:10:00|35.52|34.12|35.53|34.13|35.54|34.14|35.48|34.08|30
1673727300000|2023-01-14 20:15:00|35.52|34.12|35.59|34.19|35.61|34.21|35.48|34.08|32
1673727600000|2023-01-14 20:20:00|35.6|34.2|35.57|34.17|35.6|34.2|35.52|34.12|37
1673727900000|2023-01-14 20:25:00|35.56|34.16|35.59|34.19|35.61|34.21|35.56|34.16|25
1673728200000|2023-01-14 20:30:00|35.6|34.2|35.61|34.21|35.61|34.21|35.57|34.17|17
1673728500000|2023-01-14 20:35:00|35.62|34.22|35.67|34.27|35.67|34.27|35.62|34.22|28
1673728800000|2023-01-14 20:40:00|35.66|34.26|35.68|34.28|35.68|34.28|35.64|34.24|15
1673729100000|2023-01-14 20:45:00|35.67|34.27|35.7|34.3|35.71|34.31|35.64|34.24|43
1673729400000|2023-01-14 20:50:00|35.69|34.29|35.69|34.29|35.7|34.3|35.62|34.22|28
1673729700000|2023-01-14 20:55:00|35.7|34.3|35.68|34.28|35.72|34.32|35.66|34.26|51
1673730000000|2023-01-14 21:00:00|35.69|34.29|35.54|34.14|35.72|34.32|35.47|34.07|88
1673730300000|2023-01-14 21:05:00|35.53|34.13|35.62|34.22|35.67|34.27|35.46|34.06|85
1673730600000|2023-01-14 21:10:00|35.61|34.21|35.65|34.25|35.67|34.27|35.61|34.21|48
1673730900000|2023-01-14 21:15:00|35.66|34.26|35.62|34.22|35.66|34.26|35.56|34.16|67
1673731200000|2023-01-14 21:20:00|35.63|34.23|35.6|34.2|35.63|34.23|35.57|34.17|50
1673731500000|2023-01-14 21:25:00|35.59|34.19|35.42|34.02|35.66|34.26|35.38|33.98|90
1673731800000|2023-01-14 21:30:00|35.41|34.01|35.41|34.01|35.48|34.08|35.3|33.9|114
1673732100000|2023-01-14 21:35:00|35.42|34.02|35.5|34.1|35.5|34.1|35.42|34.02|45
1673732400000|2023-01-14 21:40:00|35.51|34.11|35.51|34.11|35.53|34.13|35.49|34.09|61
1673732700000|2023-01-14 21:45:00|35.52|34.12|35.56|34.16|35.56|34.16|35.51|34.11|66
1673733000000|2023-01-14 21:50:00|35.55|34.15|35.46|34.06|35.56|34.16|35.44|34.04|50
1673733300000|2023-01-14 21:55:00|35.47|34.07|35.53|34.13|35.57|34.17|35.46|34.06|53
1673733600000|2023-01-14 22:00:00|35.51|34.11|35.47|34.07|35.51|34.11|35.42|34.02|23
1673733900000|2023-01-14 22:05:00|35.48|34.08|35.43|34.03|35.49|34.09|35.42|34.02|24
1673734200000|2023-01-14 22:10:00|35.44|34.04|35.52|34.12|35.53|34.13|35.43|34.03|25
1673734500000|2023-01-14 22:15:00|35.51|34.11|35.46|34.06|35.51|34.11|35.44|34.04|28
1673734800000|2023-01-14 22:20:00|35.45|34.05|35.45|34.05|35.45|34.05|35.43|34.03|15
1673735100000|2023-01-14 22:25:00|35.44|34.04|35.44|34.04|35.44|34.04|35.43|34.03|5
1673735400000|2023-01-14 22:30:00|35.43|34.03|35.45|34.05|35.45|34.05|35.43|34.03|5
1673735700000|2023-01-14 22:35:00|35.44|34.04|35.65|34.25|35.65|34.25|35.44|34.04|55
1673736000000|2023-01-14 22:40:00|35.64|34.24|35.69|34.29|35.69|34.29|35.63|34.23|14
1673736300000|2023-01-14 22:45:00|35.7|34.3|35.65|34.25|35.76|34.36|35.65|34.25|32
1673736600000|2023-01-14 22:50:00|35.64|34.24|35.64|34.24|35.66|34.26|35.63|34.23|13
1673736900000|2023-01-14 22:55:00|35.65|34.25|35.75|34.35|35.83|34.43|35.65|34.25|43
1673737200000|2023-01-14 23:00:00|35.74|34.34|35.89|34.49|35.91|34.51|35.72|34.32|63
1673737500000|2023-01-14 23:05:00|35.9|34.5|35.77|34.37|35.9|34.5|35.7|34.3|98
1673737800000|2023-01-14 23:10:00|35.76|34.36|35.9|34.5|35.9|34.5|35.73|34.33|73
1673738100000|2023-01-14 23:15:00|35.89|34.49|35.85|34.45|35.89|34.49|35.79|34.39|76
1673738400000|2023-01-14 23:20:00|35.84|34.44|35.84|34.44|35.86|34.46|35.76|34.36|85
1673738700000|2023-01-14 23:25:00|35.85|34.45|35.91|34.51|35.94|34.54|35.83|34.43|75
1673739000000|2023-01-14 23:30:00|35.92|34.52|35.9|34.5|35.94|34.54|35.83|34.43|86
1673739300000|2023-01-14 23:35:00|35.89|34.49|35.88|34.48|35.92|34.52|35.84|34.44|54
1673739600000|2023-01-14 23:40:00|35.87|34.47|35.97|34.57|35.98|34.58|35.87|34.47|62
1673739900000|2023-01-14 23:45:00|35.98|34.58|36.03|34.63|36.1|34.7|35.94|34.54|74
1673740200000|2023-01-14 23:50:00|36.02|34.62|35.97|34.57|36.07|34.67|35.9|34.5|70
1673740500000|2023-01-14 23:55:00|35.98|34.58|35.97|34.57|36.01|34.61|35.89|34.49|80
1673740800000|2023-01-15 00:00:00|35.96|34.56|35.81|34.41|36.09|34.69|35.75|34.35|149
1673741100000|2023-01-15 00:05:00|35.82|34.42|35.94|34.54|36.04|34.64|35.81|34.41|168
1673741400000|2023-01-15 00:10:00|35.95|34.55|35.88|34.48|36.01|34.61|35.82|34.42|154
1673741700000|2023-01-15 00:15:00|35.89|34.49|35.75|34.35|35.9|34.5|35.72|34.32|124
1673742000000|2023-01-15 00:20:00|35.74|34.34|35.84|34.44|35.96|34.56|35.7|34.3|146
1673742300000|2023-01-15 00:25:00|35.85|34.45|35.83|34.43|35.92|34.52|35.79|34.39|128
1673742600000|2023-01-15 00:30:00|35.82|34.42|35|33.6|35.84|34.44|34.87|33.47|359
1673742900000|2023-01-15 00:35:00|35.02|33.62|35.25|33.85|35.29|33.89|35.01|33.61|262
1673743200000|2023-01-15 00:40:00|35.26|33.86|34.98|33.58|35.26|33.86|34.93|33.53|237
1673743500000|2023-01-15 00:45:00|34.99|33.59|35.41|34.01|35.42|34.02|34.97|33.57|207
1673743800000|2023-01-15 00:50:00|35.4|34|35.51|34.11|35.52|34.12|35.35|33.95|140
1673744100000|2023-01-15 00:55:00|35.5|34.1|35.51|34.11|35.59|34.19|35.5|34.1|122
1673744400000|2023-01-15 01:00:00|35.5|34.1|35.46|34.06|35.59|34.19|35.38|33.98|154
1673744700000|2023-01-15 01:05:00|35.45|34.05|35.23|33.83|35.45|34.05|35.22|33.82|134
1673745000000|2023-01-15 01:10:00|35.22|33.82|35.28|33.88|35.29|33.89|35.12|33.72|149
1673745300000|2023-01-15 01:15:00|35.27|33.87|35.16|33.76|35.33|33.93|35.06|33.66|114
1673745600000|2023-01-15 01:20:00|35.15|33.75|35.23|33.83|35.27|33.87|35.09|33.69|91
1673745900000|2023-01-15 01:25:00|35.22|33.82|35.1|33.7|35.23|33.83|35.1|33.7|62
1673746200000|2023-01-15 01:30:00|35.09|33.69|35.23|33.83|35.27|33.87|35.08|33.68|75
1673746500000|2023-01-15 01:35:00|35.24|33.84|35.4|34|35.42|34.02|35.24|33.84|71
1673746800000|2023-01-15 01:40:00|35.41|34.01|35.44|34.04|35.44|34.04|35.37|33.97|42
1673747100000|2023-01-15 01:45:00|35.45|34.05|35.48|34.08|35.49|34.09|35.43|34.03|46
1673747400000|2023-01-15 01:50:00|35.47|34.07|35.48|34.08|35.49|34.09|35.38|33.98|62
1673747700000|2023-01-15 01:55:00|35.47|34.07|35.45|34.05|35.5|34.1|35.42|34.02|67
1673748000000|2023-01-15 02:00:00|35.44|34.04|35.47|34.07|35.51|34.11|35.43|34.03|46
1673748300000|2023-01-15 02:05:00|35.48|34.08|35.42|34.02|35.51|34.11|35.38|33.98|95
1673748600000|2023-01-15 02:10:00|35.41|34.01|35.31|33.91|35.44|34.04|35.3|33.9|63
1673748900000|2023-01-15 02:15:00|35.3|33.9|35.38|33.98|35.42|34.02|35.3|33.9|64
1673749200000|2023-01-15 02:20:00|35.37|33.97|35.38|33.98|35.44|34.04|35.35|33.95|68
1673749500000|2023-01-15 02:25:00|35.37|33.97|35.39|33.99|35.45|34.05|35.36|33.96|45
1673749800000|2023-01-15 02:30:00|35.38|33.98|35.42|34.02|35.46|34.06|35.38|33.98|28
1673750100000|2023-01-15 02:35:00|35.41|34.01|35.21|33.81|35.41|34.01|35.17|33.77|61
1673750400000|2023-01-15 02:40:00|35.2|33.8|35.19|33.79|35.24|33.84|35.17|33.77|68
1673750700000|2023-01-15 02:45:00|35.18|33.78|35.18|33.78|35.23|33.83|35.09|33.69|68
1673751000000|2023-01-15 02:50:00|35.17|33.77|35.15|33.75|35.22|33.82|35.12|33.72|57
1673751300000|2023-01-15 02:55:00|35.14|33.74|35.01|33.61|35.14|33.74|34.99|33.59|65
1673751600000|2023-01-15 03:00:00|35.02|33.62|35.15|33.75|35.17|33.77|34.99|33.59|78
1673751900000|2023-01-15 03:05:00|35.14|33.74|35.03|33.63|35.14|33.74|35.03|33.63|61
1673752200000|2023-01-15 03:10:00|35.04|33.64|35.06|33.66|35.09|33.69|35|33.6|77
1673752500000|2023-01-15 03:15:00|35.07|33.67|35.03|33.63|35.13|33.73|35.02|33.62|73
1673752800000|2023-01-15 03:20:00|35.02|33.62|34.97|33.57|35.05|33.65|34.9|33.5|140
1673753100000|2023-01-15 03:25:00|34.98|33.58|35.08|33.68|35.1|33.7|34.97|33.57|59
1673753400000|2023-01-15 03:30:00|35.1|33.7|35.13|33.73|35.13|33.73|35.05|33.65|44
1673753700000|2023-01-15 03:35:00|35.12|33.72|35.19|33.79|35.21|33.81|35.12|33.72|32
1673754000000|2023-01-15 03:40:00|35.2|33.8|35.24|33.84|35.24|33.84|35.19|33.79|37
1673754300000|2023-01-15 03:45:00|35.25|33.85|35.31|33.91|35.31|33.91|35.25|33.85|31
1673754600000|2023-01-15 03:50:00|35.3|33.9|35.38|33.98|35.38|33.98|35.3|33.9|21
1673754900000|2023-01-15 03:55:00|35.37|33.97|35.4|34|35.42|34.02|35.37|33.97|29
1673755200000|2023-01-15 04:00:00|35.41|34.01|35.4|34|35.44|34.04|35.4|34|30
1673755500000|2023-01-15 04:05:00|35.41|34.01|35.4|34|35.43|34.03|35.37|33.97|26
1673755800000|2023-01-15 04:10:00|35.39|33.99|35.4|34|35.43|34.03|35.38|33.98|28
1673756100000|2023-01-15 04:15:00|35.39|33.99|35.4|34|35.41|34.01|35.35|33.95|24
1673756400000|2023-01-15 04:20:00|35.39|33.99|35.39|33.99|35.4|34|35.32|33.92|29
1673756700000|2023-01-15 04:25:00|35.38|33.98|35.34|33.94|35.38|33.98|35.29|33.89|37
1673757000000|2023-01-15 04:30:00|35.35|33.95|35.36|33.96|35.4|34|35.33|33.93|42
1673757300000|2023-01-15 04:35:00|35.37|33.97|35.39|33.99|35.39|33.99|35.36|33.96|45
1673757600000|2023-01-15 04:40:00|35.4|34|35.32|33.92|35.4|34|35.32|33.92|13
1673757900000|2023-01-15 04:45:00|35.33|33.93|35.26|33.86|35.35|33.95|35.26|33.86|49
1673758200000|2023-01-15 04:50:00|35.27|33.87|35.35|33.95|35.36|33.96|35.27|33.87|31
1673758500000|2023-01-15 04:55:00|35.36|33.96|35.35|33.95|35.38|33.98|35.32|33.92|18
1673758800000|2023-01-15 05:00:00|35.36|33.96|35.32|33.92|35.4|34|35.32|33.92|25
1673759100000|2023-01-15 05:05:00|35.33|33.93|35.29|33.89|35.33|33.93|35.28|33.88|17
1673759400000|2023-01-15 05:10:00|35.31|33.91|35.33|33.93|35.34|33.94|35.3|33.9|19
1673759700000|2023-01-15 05:15:00|35.34|33.94|35.4|34|35.41|34.01|35.34|33.94|19
1673760000000|2023-01-15 05:20:00|35.41|34.01|35.44|34.04|35.45|34.05|35.38|33.98|48
1673760300000|2023-01-15 05:25:00|35.45|34.05|35.55|34.15|35.55|34.15|35.44|34.04|53
1673760600000|2023-01-15 05:30:00|35.56|34.16|35.51|34.11|35.57|34.17|35.5|34.1|48
1673760900000|2023-01-15 05:35:00|35.52|34.12|35.51|34.11|35.54|34.14|35.47|34.07|34
1673761200000|2023-01-15 05:40:00|35.5|34.1|35.53|34.13|35.54|34.14|35.46|34.06|45
1673761500000|2023-01-15 05:45:00|35.54|34.14|35.51|34.11|35.56|34.16|35.51|34.11|20
1673761800000|2023-01-15 05:50:00|35.52|34.12|35.54|34.14|35.55|34.15|35.52|34.12|27
1673762100000|2023-01-15 05:55:00|35.53|34.13|35.52|34.12|35.53|34.13|35.48|34.08|34
1673762400000|2023-01-15 06:00:00|35.51|34.11|35.47|34.07|35.51|34.11|35.47|34.07|17
1673762700000|2023-01-15 06:05:00|35.46|34.06|35.45|34.05|35.47|34.07|35.43|34.03|24
1673763000000|2023-01-15 06:10:00|35.46|34.06|35.43|34.03|35.48|34.08|35.43|34.03|28
1673763300000|2023-01-15 06:15:00|35.42|34.02|35.45|34.05|35.45|34.05|35.42|34.02|10
1673763600000|2023-01-15 06:20:00|35.44|34.04|35.45|34.05|35.47|34.07|35.44|34.04|62
1673763900000|2023-01-15 06:25:00|35.44|34.04|35.48|34.08|35.49|34.09|35.44|34.04|19
1673764200000|2023-01-15 06:30:00|35.49|34.09|35.45|34.05|35.49|34.09|35.45|34.05|13
1673764500000|2023-01-15 06:35:00|35.46|34.06|35.38|33.98|35.46|34.06|35.37|33.97|37
1673764800000|2023-01-15 06:40:00|35.37|33.97|35.38|33.98|35.39|33.99|35.35|33.95|24
1673765100000|2023-01-15 06:45:00|35.37|33.97|35.32|33.92|35.37|33.97|35.24|33.84|40
1673765400000|2023-01-15 06:50:00|35.31|33.91|35.26|33.86|35.31|33.91|35.24|33.84|22
1673765700000|2023-01-15 06:55:00|35.25|33.85|35.17|33.77|35.3|33.9|35.17|33.77|35
1673766000000|2023-01-15 07:00:00|35.18|33.78|35.09|33.69|35.18|33.78|34.98|33.58|94
1673766300000|2023-01-15 07:05:00|35.1|33.7|35.06|33.66|35.1|33.7|34.99|33.59|66
1673766600000|2023-01-15 07:10:00|35.07|33.67|35|33.6|35.09|33.69|34.99|33.59|72
1673766900000|2023-01-15 07:15:00|34.99|33.59|35.09|33.69|35.1|33.7|34.99|33.59|83
1673767200000|2023-01-15 07:20:00|35.08|33.68|35.14|33.74|35.15|33.75|35.06|33.66|28
1673767500000|2023-01-15 07:25:00|35.15|33.75|35.09|33.69|35.19|33.79|35.09|33.69|50
1673767800000|2023-01-15 07:30:00|35.1|33.7|35.18|33.78|35.18|33.78|35.07|33.67|49
1673768100000|2023-01-15 07:35:00|35.19|33.79|35.22|33.82|35.25|33.85|35.19|33.79|81
1673768400000|2023-01-15 07:40:00|35.21|33.81|35.14|33.74|35.21|33.81|35.14|33.74|22
1673768700000|2023-01-15 07:45:00|35.15|33.75|35.23|33.83|35.24|33.84|35.15|33.75|60
1673769000000|2023-01-15 07:50:00|35.22|33.82|35.25|33.85|35.26|33.86|35.22|33.82|23
1673769300000|2023-01-15 07:55:00|35.27|33.87|35.32|33.92|35.33|33.93|35.26|33.86|27
1673769600000|2023-01-15 08:00:00|35.33|33.93|35.31|33.91|35.38|33.98|35.3|33.9|78
1673769900000|2023-01-15 08:05:00|35.3|33.9|35.32|33.92|35.38|33.98|35.3|33.9|37
1673770200000|2023-01-15 08:10:00|35.31|33.91|35.27|33.87|35.32|33.92|35.26|33.86|40
1673770500000|2023-01-15 08:15:00|35.28|33.88|35.21|33.81|35.33|33.93|35.16|33.76|66
1673770800000|2023-01-15 08:20:00|35.22|33.82|35.13|33.73|35.25|33.85|35.06|33.66|139
1673771100000|2023-01-15 08:25:00|35.14|33.74|35.07|33.67|35.14|33.74|35.06|33.66|77
1673771400000|2023-01-15 08:30:00|35.08|33.68|35.05|33.65|35.08|33.68|34.91|33.51|126
1673771700000|2023-01-15 08:35:00|35.06|33.66|35.09|33.69|35.11|33.71|35|33.6|50
1673772000000|2023-01-15 08:40:00|35.08|33.68|35.05|33.65|35.11|33.71|35.04|33.64|30
1673772300000|2023-01-15 08:45:00|35.06|33.66|35.02|33.62|35.13|33.73|35.02|33.62|27
1673772600000|2023-01-15 08:50:00|35.01|33.61|34.74|33.34|35.03|33.63|34.69|33.29|157
1673772900000|2023-01-15 08:55:00|34.73|33.33|34.73|33.33|34.76|33.36|34.56|33.16|126
1673773200000|2023-01-15 09:00:00|34.74|33.34|34.79|33.39|34.81|33.41|34.69|33.29|100
1673773500000|2023-01-15 09:05:00|34.78|33.38|34.65|33.25|34.78|33.38|34.62|33.22|64
1673773800000|2023-01-15 09:10:00|34.66|33.26|34.68|33.28|34.75|33.35|34.64|33.24|150
1673774100000|2023-01-15 09:15:00|34.69|33.29|34.81|33.41|34.82|33.42|34.69|33.29|72
1673774400000|2023-01-15 09:20:00|34.82|33.42|34.93|33.53|34.96|33.56|34.81|33.41|79
1673774700000|2023-01-15 09:25:00|34.92|33.52|34.93|33.53|34.97|33.57|34.87|33.47|67
1673775000000|2023-01-15 09:30:00|34.92|33.52|34.94|33.54|35|33.6|34.89|33.49|56
1673775300000|2023-01-15 09:35:00|34.95|33.55|34.93|33.53|34.95|33.55|34.91|33.51|30
1673775600000|2023-01-15 09:40:00|34.92|33.52|34.92|33.52|34.93|33.53|34.84|33.44|49
1673775900000|2023-01-15 09:45:00|34.93|33.53|35.05|33.65|35.05|33.65|34.89|33.49|38
1673776200000|2023-01-15 09:50:00|35.04|33.64|35.06|33.66|35.07|33.67|34.98|33.58|51
1673776500000|2023-01-15 09:55:00|35.07|33.67|35.13|33.73|35.17|33.77|35.03|33.63|125
1673776800000|2023-01-15 10:00:00|35.12|33.72|35.05|33.65|35.13|33.73|35.02|33.62|68
1673777100000|2023-01-15 10:05:00|35.04|33.64|35.01|33.61|35.06|33.66|34.98|33.58|40
1673777400000|2023-01-15 10:10:00|35.02|33.62|35.08|33.68|35.09|33.69|35.02|33.62|23
1673777700000|2023-01-15 10:15:00|35.07|33.67|35.01|33.61|35.08|33.68|35.01|33.61|23
1673778000000|2023-01-15 10:20:00|35.02|33.62|35.06|33.66|35.06|33.66|35|33.6|27
1673778300000|2023-01-15 10:25:00|35.07|33.67|35.06|33.66|35.16|33.76|35.05|33.65|35
1673778600000|2023-01-15 10:30:00|35.05|33.65|35.02|33.62|35.07|33.67|35.01|33.61|28
1673778900000|2023-01-15 10:35:00|35.03|33.63|35.06|33.66|35.06|33.66|35.02|33.62|10
1673779200000|2023-01-15 10:40:00|35.07|33.67|35.02|33.62|35.08|33.68|34.98|33.58|32
1673779500000|2023-01-15 10:45:00|35.01|33.61|35|33.6|35.05|33.65|34.99|33.59|36
1673779800000|2023-01-15 10:50:00|35.01|33.61|35.09|33.69|35.09|33.69|35.01|33.61|23
1673780100000|2023-01-15 10:55:00|35.1|33.7|35.14|33.74|35.14|33.74|35.09|33.69|29
1673780400000|2023-01-15 11:00:00|35.13|33.73|35.07|33.67|35.13|33.73|35.06|33.66|30
1673780700000|2023-01-15 11:05:00|35.06|33.66|35.02|33.62|35.07|33.67|35|33.6|50
1673781000000|2023-01-15 11:10:00|35.01|33.61|35.03|33.63|35.05|33.65|34.99|33.59|23
1673781300000|2023-01-15 11:15:00|35.02|33.62|35.06|33.66|35.08|33.68|35|33.6|43
1673781600000|2023-01-15 11:20:00|35.07|33.67|35.09|33.69|35.1|33.7|35.06|33.66|21
1673781900000|2023-01-15 11:25:00|35.1|33.7|35.19|33.79|35.19|33.79|35.1|33.7|58
1673782200000|2023-01-15 11:30:00|35.18|33.78|35.18|33.78|35.19|33.79|35.12|33.72|49
1673782500000|2023-01-15 11:35:00|35.17|33.77|35.17|33.77|35.18|33.78|35.15|33.75|51
1673782800000|2023-01-15 11:40:00|35.16|33.76|35.25|33.85|35.25|33.85|35.12|33.72|42
1673783100000|2023-01-15 11:45:00|35.24|33.84|35.18|33.78|35.24|33.84|35.15|33.75|46
1673783400000|2023-01-15 11:50:00|35.17|33.77|35.23|33.83|35.24|33.84|35.16|33.76|31
1673783700000|2023-01-15 11:55:00|35.22|33.82|35.22|33.82|35.28|33.88|35.22|33.82|23
1673784000000|2023-01-15 12:00:00|35.21|33.81|35.34|33.94|35.35|33.95|35.19|33.79|103
1673784300000|2023-01-15 12:05:00|35.33|33.93|35.26|33.86|35.35|33.95|35.25|33.85|51
1673784600000|2023-01-15 12:10:00|35.25|33.85|35.26|33.86|35.28|33.88|35.23|33.83|58
1673784900000|2023-01-15 12:15:00|35.25|33.85|35.19|33.79|35.25|33.85|35.16|33.76|37
1673785200000|2023-01-15 12:20:00|35.2|33.8|35.12|33.72|35.2|33.8|35.1|33.7|33
1673785500000|2023-01-15 12:25:00|35.13|33.73|35.17|33.77|35.27|33.87|35.12|33.72|57
1673785800000|2023-01-15 12:30:00|35.18|33.78|35.06|33.66|35.18|33.78|35.03|33.63|45
1673786100000|2023-01-15 12:35:00|35.07|33.67|35.08|33.68|35.09|33.69|35.04|33.64|44
1673786400000|2023-01-15 12:40:00|35.07|33.67|35.11|33.71|35.13|33.73|35.07|33.67|20
1673786700000|2023-01-15 12:45:00|35.12|33.72|35.11|33.71|35.13|33.73|35.08|33.68|24
1673787000000|2023-01-15 12:50:00|35.1|33.7|35.08|33.68|35.16|33.76|35.05|33.65|37
1673787300000|2023-01-15 12:55:00|35.07|33.67|35.13|33.73|35.13|33.73|35.05|33.65|23
1673787600000|2023-01-15 13:00:00|35.12|33.72|35.15|33.75|35.17|33.77|35.06|33.66|26
1673787900000|2023-01-15 13:05:00|35.16|33.76|35.17|33.77|35.19|33.79|35.14|33.74|29
1673788200000|2023-01-15 13:10:00|35.18|33.78|35.23|33.83|35.23|33.83|35.18|33.78|24
1673788500000|2023-01-15 13:15:00|35.22|33.82|35.25|33.85|35.25|33.85|35.2|33.8|36
1673788800000|2023-01-15 13:20:00|35.26|33.86|35.2|33.8|35.3|33.9|35.19|33.79|37
1673789100000|2023-01-15 13:25:00|35.21|33.81|35.31|33.91|35.34|33.94|35.21|33.81|52
1673789400000|2023-01-15 13:30:00|35.3|33.9|35.35|33.95|35.36|33.96|35.29|33.89|46
1673789700000|2023-01-15 13:35:00|35.34|33.94|35.4|34|35.44|34.04|35.32|33.92|33
1673790000000|2023-01-15 13:40:00|35.41|34.01|35.26|33.86|35.44|34.04|35.22|33.82|134
1673790300000|2023-01-15 13:45:00|35.25|33.85|35.2|33.8|35.31|33.91|35.09|33.69|109
1673790600000|2023-01-15 13:50:00|35.19|33.79|35.16|33.76|35.2|33.8|35.13|33.73|54
1673790900000|2023-01-15 13:55:00|35.15|33.75|35.17|33.77|35.18|33.78|35.09|33.69|45
1673791200000|2023-01-15 14:00:00|35.16|33.76|35.19|33.79|35.2|33.8|35.11|33.71|48
1673791500000|2023-01-15 14:05:00|35.2|33.8|35.24|33.84|35.27|33.87|35.18|33.78|30
1673791800000|2023-01-15 14:10:00|35.23|33.83|35.24|33.84|35.27|33.87|35.19|33.79|29
1673792100000|2023-01-15 14:15:00|35.23|33.83|35.27|33.87|35.27|33.87|35.21|33.81|35
1673792400000|2023-01-15 14:20:00|35.28|33.88|35.27|33.87|35.28|33.88|35.24|33.84|26
1673792700000|2023-01-15 14:25:00|35.26|33.86|35.25|33.85|35.27|33.87|35.21|33.81|25
1673793000000|2023-01-15 14:30:00|35.24|33.84|35.23|33.83|35.28|33.88|35.21|33.81|40
1673793300000|2023-01-15 14:35:00|35.22|33.82|35.27|33.87|35.28|33.88|35.22|33.82|64
1673793600000|2023-01-15 14:40:00|35.28|33.88|35.33|33.93|35.36|33.96|35.26|33.86|53
1673793900000|2023-01-15 14:45:00|35.32|33.92|35.46|34.06|35.46|34.06|35.29|33.89|60
1673794200000|2023-01-15 14:50:00|35.45|34.05|35.54|34.14|35.67|34.27|35.45|34.05|158
1673794500000|2023-01-15 14:55:00|35.55|34.15|35.57|34.17|35.6|34.2|35.5|34.1|89
1673794800000|2023-01-15 15:00:00|35.58|34.18|35.57|34.17|35.62|34.22|35.54|34.14|97
1673795100000|2023-01-15 15:05:00|35.56|34.16|35.55|34.15|35.57|34.17|35.5|34.1|54
1673795400000|2023-01-15 15:10:00|35.56|34.16|35.72|34.32|35.73|34.33|35.56|34.16|125
1673795700000|2023-01-15 15:15:00|35.71|34.31|35.65|34.25|35.72|34.32|35.58|34.18|132
1673796000000|2023-01-15 15:20:00|35.64|34.24|35.64|34.24|35.65|34.25|35.57|34.17|73
1673796300000|2023-01-15 15:25:00|35.63|34.23|35.66|34.26|35.66|34.26|35.6|34.2|41
1673796600000|2023-01-15 15:30:00|35.67|34.27|35.61|34.21|35.67|34.27|35.56|34.16|55
1673796900000|2023-01-15 15:35:00|35.62|34.22|35.67|34.27|35.7|34.3|35.62|34.22|50
1673797200000|2023-01-15 15:40:00|35.68|34.28|35.7|34.3|35.74|34.34|35.66|34.26|74
1673797500000|2023-01-15 15:45:00|35.71|34.31|35.75|34.35|35.78|34.38|35.67|34.27|87
1673797800000|2023-01-15 15:50:00|35.76|34.36|35.75|34.35|35.88|34.48|35.74|34.34|131
1673798100000|2023-01-15 15:55:00|35.74|34.34|35.78|34.38|35.82|34.42|35.74|34.34|103
1673798400000|2023-01-15 16:00:00|35.79|34.39|35.83|34.43|35.86|34.46|35.75|34.35|81
1673798700000|2023-01-15 16:05:00|35.82|34.42|35.81|34.41|35.85|34.45|35.8|34.4|107
1673799000000|2023-01-15 16:10:00|35.8|34.4|35.83|34.43|35.85|34.45|35.8|34.4|53
1673799300000|2023-01-15 16:15:00|35.84|34.44|35.61|34.21|35.85|34.45|35.53|34.13|135
1673799600000|2023-01-15 16:20:00|35.6|34.2|35.72|34.32|35.73|34.33|35.55|34.15|91
1673799900000|2023-01-15 16:25:00|35.73|34.33|35.77|34.37|35.78|34.38|35.68|34.28|79
1673800200000|2023-01-15 16:30:00|35.76|34.36|35.59|34.19|35.79|34.39|35.59|34.19|103
1673800500000|2023-01-15 16:35:00|35.6|34.2|35.66|34.26|35.7|34.3|35.6|34.2|68
1673800800000|2023-01-15 16:40:00|35.65|34.25|35.77|34.37|35.79|34.39|35.62|34.22|106
1673801100000|2023-01-15 16:45:00|35.78|34.38|35.67|34.27|35.82|34.42|35.62|34.22|98
1673801400000|2023-01-15 16:50:00|35.68|34.28|35.72|34.32|35.74|34.34|35.68|34.28|82
1673801700000|2023-01-15 16:55:00|35.71|34.31|35.72|34.32|35.74|34.34|35.68|34.28|86
1673802000000|2023-01-15 17:00:00|35.73|34.33|35.84|34.44|35.84|34.44|35.72|34.32|54
1673802300000|2023-01-15 17:05:00|35.83|34.43|35.88|34.48|35.91|34.51|35.79|34.39|87
1673802600000|2023-01-15 17:10:00|35.89|34.49|35.89|34.49|35.94|34.54|35.88|34.48|43
1673802900000|2023-01-15 17:15:00|35.9|34.5|35.91|34.51|35.92|34.52|35.84|34.44|62
1673803200000|2023-01-15 17:20:00|35.92|34.52|35.9|34.5|35.97|34.57|35.88|34.48|80
1673803500000|2023-01-15 17:25:00|35.91|34.51|35.99|34.59|36.08|34.68|35.87|34.47|173
1673803800000|2023-01-15 17:30:00|35.98|34.58|35.98|34.58|36.04|34.64|35.85|34.45|146
1673804100000|2023-01-15 17:35:00|35.97|34.57|35.89|34.49|36|34.6|35.85|34.45|91
1673804400000|2023-01-15 17:40:00|35.9|34.5|35.85|34.45|35.94|34.54|35.85|34.45|73
1673804700000|2023-01-15 17:45:00|35.86|34.46|35.57|34.17|35.89|34.49|35.5|34.1|150
1673805000000|2023-01-15 17:50:00|35.58|34.18|35.63|34.23|35.67|34.27|35.55|34.15|131
1673805300000|2023-01-15 17:55:00|35.64|34.24|35.69|34.29|35.81|34.41|35.62|34.22|104
1673805600000|2023-01-15 18:00:00|35.68|34.28|35.32|33.92|35.7|34.3|35.3|33.9|177
1673805900000|2023-01-15 18:05:00|35.33|33.93|35.59|34.19|35.63|34.23|35.33|33.93|239
1673806200000|2023-01-15 18:10:00|35.58|34.18|35.62|34.22|35.64|34.24|35.52|34.12|123
1673806500000|2023-01-15 18:15:00|35.63|34.23|35.72|34.32|35.77|34.37|35.61|34.21|137
1673806800000|2023-01-15 18:20:00|35.73|34.33|35.76|34.36|35.78|34.38|35.68|34.28|104
1673807100000|2023-01-15 18:25:00|35.77|34.37|35.73|34.33|35.79|34.39|35.68|34.28|91
1673807400000|2023-01-15 18:30:00|35.74|34.34|35.7|34.3|35.76|34.36|35.65|34.25|87
1673807700000|2023-01-15 18:35:00|35.71|34.31|35.71|34.31|35.77|34.37|35.7|34.3|100
1673808000000|2023-01-15 18:40:00|35.72|34.32|35.73|34.33|35.77|34.37|35.7|34.3|93
1673808300000|2023-01-15 18:45:00|35.74|34.34|35.77|34.37|35.81|34.41|35.74|34.34|49
1673808600000|2023-01-15 18:50:00|35.78|34.38|35.75|34.35|35.81|34.41|35.75|34.35|62
1673808900000|2023-01-15 18:55:00|35.76|34.36|35.73|34.33|35.76|34.36|35.72|34.32|43
1673809200000|2023-01-15 19:00:00|35.72|34.32|35.69|34.29|35.74|34.34|35.61|34.21|40
1673809500000|2023-01-15 19:05:00|35.68|34.28|35.68|34.28|35.69|34.29|35.6|34.2|53
1673809800000|2023-01-15 19:10:00|35.67|34.27|35.69|34.29|35.69|34.29|35.63|34.23|41
1673810100000|2023-01-15 19:15:00|35.68|34.28|35.75|34.35|35.79|34.39|35.66|34.26|94
1673810400000|2023-01-15 19:20:00|35.76|34.36|35.67|34.27|35.8|34.4|35.67|34.27|60
1673810700000|2023-01-15 19:25:00|35.66|34.26|35.65|34.25|35.7|34.3|35.64|34.24|44
1673811000000|2023-01-15 19:30:00|35.64|34.24|35.7|34.3|35.72|34.32|35.64|34.24|37
1673811300000|2023-01-15 19:35:00|35.69|34.29|35.71|34.31|35.73|34.33|35.62|34.22|34
1673811600000|2023-01-15 19:40:00|35.72|34.32|35.65|34.25|35.73|34.33|35.65|34.25|27
1673811900000|2023-01-15 19:45:00|35.66|34.26|35.63|34.23|35.7|34.3|35.62|34.22|40
1673812200000|2023-01-15 19:50:00|35.62|34.22|35.63|34.23|35.63|34.23|35.6|34.2|42
1673812500000|2023-01-15 19:55:00|35.64|34.24|35.61|34.21|35.64|34.24|35.6|34.2|16
1673812800000|2023-01-15 20:00:00|35.62|34.22|35.59|34.19|35.64|34.24|35.56|34.16|32
1673813100000|2023-01-15 20:05:00|35.58|34.18|35.56|34.16|35.58|34.18|35.44|34.04|72
1673813400000|2023-01-15 20:10:00|35.57|34.17|35.49|34.09|35.58|34.18|35.49|34.09|49
1673813700000|2023-01-15 20:15:00|35.48|34.08|35.55|34.15|35.57|34.17|35.45|34.05|48
1673814000000|2023-01-15 20:20:00|35.54|34.14|35.6|34.2|35.61|34.21|35.54|34.14|32
1673814300000|2023-01-15 20:25:00|35.61|34.21|35.56|34.16|35.63|34.23|35.52|34.12|44
1673814600000|2023-01-15 20:30:00|35.55|34.15|35.6|34.2|35.62|34.22|35.54|34.14|42
1673814900000|2023-01-15 20:35:00|35.59|34.19|35.64|34.24|35.64|34.24|35.56|34.16|40
1673815200000|2023-01-15 20:40:00|35.65|34.25|35.63|34.23|35.65|34.25|35.57|34.17|30
1673815500000|2023-01-15 20:45:00|35.64|34.24|35.66|34.26|35.67|34.27|35.64|34.24|31
1673815800000|2023-01-15 20:50:00|35.67|34.27|35.73|34.33|35.74|34.34|35.65|34.25|45
1673816100000|2023-01-15 20:55:00|35.72|34.32|35.74|34.34|35.76|34.36|35.72|34.32|51
1673816400000|2023-01-15 21:00:00|35.75|34.35|35.71|34.31|35.75|34.35|35.66|34.26|68
1673816700000|2023-01-15 21:05:00|35.7|34.3|35.7|34.3|35.71|34.31|35.67|34.27|25
1673817000000|2023-01-15 21:10:00|35.71|34.31|35.7|34.3|35.71|34.31|35.66|34.26|42
1673817300000|2023-01-15 21:15:00|35.69|34.29|35.72|34.32|35.74|34.34|35.69|34.29|46
1673817600000|2023-01-15 21:20:00|35.71|34.31|35.73|34.33|35.73|34.33|35.67|34.27|37
1673817900000|2023-01-15 21:25:00|35.74|34.34|35.74|34.34|35.77|34.37|35.74|34.34|19
1673818200000|2023-01-15 21:30:00|35.73|34.33|35.79|34.39|35.8|34.4|35.71|34.31|35
1673818500000|2023-01-15 21:35:00|35.8|34.4|35.77|34.37|35.8|34.4|35.75|34.35|26
1673818800000|2023-01-15 21:40:00|35.78|34.38|35.8|34.4|35.82|34.42|35.78|34.38|23
1673819100000|2023-01-15 21:45:00|35.79|34.39|35.77|34.37|35.8|34.4|35.76|34.36|13
1673819400000|2023-01-15 21:50:00|35.76|34.36|35.75|34.35|35.76|34.36|35.72|34.32|26
1673819700000|2023-01-15 21:55:00|35.74|34.34|35.69|34.29|35.74|34.34|35.67|34.27|39
1673820000000|2023-01-15 22:00:00|35.7|34.3|35.73|34.33|35.75|34.35|35.69|34.29|26
1673820300000|2023-01-15 22:05:00|35.74|34.34|35.63|34.23|35.74|34.34|35.62|34.22|30
1673820600000|2023-01-15 22:10:00|35.62|34.22|35.58|34.18|35.62|34.22|35.52|34.12|71
1673820900000|2023-01-15 22:15:00|35.59|34.19|35.59|34.19|35.65|34.25|35.56|34.16|39
1673821200000|2023-01-15 22:20:00|35.58|34.18|35.53|34.13|35.58|34.18|35.52|34.12|44
1673821500000|2023-01-15 22:25:00|35.49|34.09|35.56|34.16|35.56|34.16|35.48|34.08|10
1673821800000|2023-01-15 22:30:00|35.55|34.15|35.47|34.07|35.65|34.25|35.47|34.07|49
1673822100000|2023-01-15 22:35:00|35.48|34.08|35.58|34.18|35.59|34.19|35.48|34.08|56
1673822400000|2023-01-15 22:40:00|35.57|34.17|35.67|34.27|35.68|34.28|35.57|34.17|26
1673822700000|2023-01-15 22:45:00|35.68|34.28|35.7|34.3|35.7|34.3|35.67|34.27|19
1673823000000|2023-01-15 22:50:00|35.71|34.31|35.81|34.41|35.81|34.41|35.7|34.3|22
1673823300000|2023-01-15 22:55:00|35.8|34.4|35.81|34.41|35.83|34.43|35.76|34.36|82
1673823600000|2023-01-15 23:00:00|35.8|34.4|35.71|34.31|35.82|34.42|35.68|34.28|76
1673823900000|2023-01-15 23:05:00|35.72|34.32|35.63|34.23|35.75|34.35|35.62|34.22|89
1673824200000|2023-01-15 23:10:00|35.62|34.22|35.74|34.34|35.75|34.35|35.6|34.2|87
1673824500000|2023-01-15 23:15:00|35.75|34.35|35.74|34.34|35.77|34.37|35.69|34.29|52
1673824800000|2023-01-15 23:20:00|35.75|34.35|35.76|34.36|35.8|34.4|35.75|34.35|58
1673825100000|2023-01-15 23:25:00|35.75|34.35|35.7|34.3|35.82|34.42|35.7|34.3|81
1673825400000|2023-01-15 23:30:00|35.69|34.29|35.64|34.24|35.73|34.33|35.62|34.22|71
1673825700000|2023-01-15 23:35:00|35.63|34.23|35.68|34.28|35.74|34.34|35.63|34.23|86
1673826000000|2023-01-15 23:40:00|35.69|34.29|35.69|34.29|35.71|34.31|35.64|34.24|57
1673826300000|2023-01-15 23:45:00|35.68|34.28|35.69|34.29|35.69|34.29|35.62|34.22|44
1673826600000|2023-01-15 23:50:00|35.68|34.28|35.71|34.31|35.76|34.36|35.68|34.28|55
1673826900000|2023-01-15 23:55:00|35.72|34.32|35.78|34.38|35.78|34.38|35.71|34.31|20
1673827200000|2023-01-16 00:00:00|35.77|34.37|35.76|34.36|35.79|34.39|35.67|34.27|80
1673827500000|2023-01-16 00:05:00|35.77|34.37|35.84|34.44|35.86|34.46|35.77|34.37|112
1673827800000|2023-01-16 00:10:00|35.85|34.45|35.9|34.5|35.91|34.51|35.79|34.39|108
1673828100000|2023-01-16 00:15:00|35.91|34.51|35.64|34.24|35.97|34.57|35.64|34.24|158
1673828400000|2023-01-16 00:20:00|35.63|34.23|35.67|34.27|35.71|34.31|35.5|34.1|190
1673828700000|2023-01-16 00:25:00|35.66|34.26|35.53|34.13|35.69|34.29|35.5|34.1|109
1673829000000|2023-01-16 00:30:00|35.52|34.12|35.63|34.23|35.66|34.26|35.51|34.11|92
1673829300000|2023-01-16 00:35:00|35.64|34.24|35.77|34.37|35.79|34.39|35.64|34.24|60
1673829600000|2023-01-16 00:40:00|35.78|34.38|35.71|34.31|35.79|34.39|35.71|34.31|48
1673829900000|2023-01-16 00:45:00|35.72|34.32|35.79|34.39|35.79|34.39|35.72|34.32|53
1673830200000|2023-01-16 00:50:00|35.8|34.4|35.87|34.47|35.9|34.5|35.76|34.36|78
1673830500000|2023-01-16 00:55:00|35.88|34.48|35.92|34.52|35.95|34.55|35.87|34.47|110
1673830800000|2023-01-16 01:00:00|35.91|34.51|35.91|34.51|35.94|34.54|35.84|34.44|123
1673831100000|2023-01-16 01:05:00|35.9|34.5|36.11|34.71|36.18|34.78|35.9|34.5|199
1673831400000|2023-01-16 01:10:00|36.12|34.72|36.18|34.78|36.2|34.8|36.02|34.62|185
1673831700000|2023-01-16 01:15:00|36.19|34.79|36.16|34.76|36.27|34.87|36.12|34.72|224
1673832000000|2023-01-16 01:20:00|36.17|34.77|35.97|34.57|36.17|34.77|35.88|34.48|205
1673832300000|2023-01-16 01:25:00|35.98|34.58|36.02|34.62|36.04|34.64|35.96|34.56|111
1673832600000|2023-01-16 01:30:00|36.03|34.63|36.09|34.69|36.09|34.69|35.94|34.54|101
1673832900000|2023-01-16 01:35:00|36.1|34.7|36.26|34.86|36.26|34.86|36.09|34.69|75
1673833200000|2023-01-16 01:40:00|36.27|34.87|36.48|35.08|36.48|35.08|36.25|34.85|84
1673833500000|2023-01-16 01:45:00|36.49|35.09|36.53|35.13|36.55|35.15|36.42|35.02|112
1673833800000|2023-01-16 01:50:00|36.52|35.12|36.57|35.17|36.59|35.19|36.48|35.08|57
1673834100000|2023-01-16 01:55:00|36.58|35.18|36.53|35.13|36.59|35.19|36.49|35.09|105
1673834400000|2023-01-16 02:00:00|36.54|35.14|36.42|35.02|36.57|35.17|36.42|35.02|81
1673834700000|2023-01-16 02:05:00|36.43|35.03|36.43|35.03|36.5|35.1|36.42|35.02|56
1673835000000|2023-01-16 02:10:00|36.42|35.02|36.43|35.03|36.47|35.07|36.38|34.98|46
1673835300000|2023-01-16 02:15:00|36.42|35.02|36.51|35.11|36.58|35.18|36.42|35.02|119
1673835600000|2023-01-16 02:20:00|36.5|35.1|36.75|35.35|36.78|35.38|36.49|35.09|246
1673835900000|2023-01-16 02:25:00|36.76|35.36|36.77|35.37|36.82|35.42|36.68|35.28|172
1673836200000|2023-01-16 02:30:00|36.76|35.36|36.62|35.22|36.78|35.38|36.55|35.15|191
1673836500000|2023-01-16 02:35:00|36.61|35.21|36.57|35.17|36.63|35.23|36.52|35.12|72
1673836800000|2023-01-16 02:40:00|36.58|35.18|36.64|35.24|36.66|35.26|36.58|35.18|73
1673837100000|2023-01-16 02:45:00|36.63|35.23|36.57|35.17|36.64|35.24|36.53|35.13|85
1673837400000|2023-01-16 02:50:00|36.58|35.18|36.52|35.12|36.59|35.19|36.5|35.1|63
1673837700000|2023-01-16 02:55:00|36.51|35.11|36.5|35.1|36.57|35.17|36.49|35.09|48
1673838000000|2023-01-16 03:00:00|36.51|35.11|36.55|35.15|36.6|35.2|36.49|35.09|81
1673838300000|2023-01-16 03:05:00|36.54|35.14|36.42|35.02|36.55|35.15|36.36|34.96|116
1673838600000|2023-01-16 03:10:00|36.43|35.03|36.38|34.98|36.44|35.04|36.34|34.94|95
1673838900000|2023-01-16 03:15:00|36.39|34.99|36.47|35.07|36.47|35.07|36.37|34.97|41
1673839200000|2023-01-16 03:20:00|36.48|35.08|36.5|35.1|36.52|35.12|36.45|35.05|69
1673839500000|2023-01-16 03:25:00|36.51|35.11|36.56|35.16|36.56|35.16|36.49|35.09|62
1673839800000|2023-01-16 03:30:00|36.57|35.17|36.51|35.11|36.66|35.26|36.51|35.11|69
1673840100000|2023-01-16 03:35:00|36.52|35.12|36.44|35.04|36.53|35.13|36.4|35|60
1673840400000|2023-01-16 03:40:00|36.43|35.03|36.36|34.96|36.44|35.04|36.34|34.94|72
1673840700000|2023-01-16 03:45:00|36.35|34.95|36.32|34.92|36.4|35|36.32|34.92|85
1673841000000|2023-01-16 03:50:00|36.31|34.91|36.37|34.97|36.43|35.03|36.29|34.89|49
1673841300000|2023-01-16 03:55:00|36.36|34.96|36.41|35.01|36.41|35.01|36.35|34.95|49
1673841600000|2023-01-16 04:00:00|36.42|35.02|36.47|35.07|36.49|35.09|36.41|35.01|40
1673841900000|2023-01-16 04:05:00|36.48|35.08|36.49|35.09|36.51|35.11|36.45|35.05|62
1673842200000|2023-01-16 04:10:00|36.5|35.1|36.55|35.15|36.57|35.17|36.5|35.1|54
1673842500000|2023-01-16 04:15:00|36.54|35.14|36.56|35.16|36.62|35.22|36.51|35.11|52
1673842800000|2023-01-16 04:20:00|36.55|35.15|36.47|35.07|36.56|35.16|36.46|35.06|75
1673843100000|2023-01-16 04:25:00|36.48|35.08|36.37|34.97|36.51|35.11|36.32|34.92|80
1673843400000|2023-01-16 04:30:00|36.36|34.96|36.41|35.01|36.43|35.03|36.36|34.96|56
1673843700000|2023-01-16 04:35:00|36.42|35.02|36.44|35.04|36.46|35.06|36.41|35.01|40
1673844000000|2023-01-16 04:40:00|36.45|35.05|36.55|35.15|36.59|35.19|36.44|35.04|62
1673844300000|2023-01-16 04:45:00|36.54|35.14|36.65|35.25|36.66|35.26|36.54|35.14|48
1673844600000|2023-01-16 04:50:00|36.66|35.26|36.67|35.27|36.7|35.3|36.65|35.25|65
1673844900000|2023-01-16 04:55:00|36.66|35.26|36.8|35.4|36.8|35.4|36.65|35.25|36
1673845200000|2023-01-16 05:00:00|36.81|35.41|36.88|35.48|36.89|35.49|36.75|35.35|62
1673845500000|2023-01-16 05:05:00|36.89|35.49|36.94|35.54|36.95|35.55|36.88|35.48|32
1673845800000|2023-01-16 05:10:00|36.93|35.53|36.97|35.57|36.99|35.59|36.89|35.49|47
1673846100000|2023-01-16 05:15:00|36.98|35.58|36.92|35.52|37.08|35.68|36.92|35.52|81
1673846400000|2023-01-16 05:20:00|36.91|35.51|36.87|35.47|36.91|35.51|36.84|35.44|44
1673846700000|2023-01-16 05:25:00|36.86|35.46|36.87|35.47|36.87|35.47|36.82|35.42|24
1673847000000|2023-01-16 05:30:00|36.86|35.46|36.86|35.46|36.86|35.46|36.82|35.42|27
1673847300000|2023-01-16 05:35:00|36.87|35.47|36.91|35.51|36.94|35.54|36.87|35.47|25
1673847600000|2023-01-16 05:40:00|36.92|35.52|36.95|35.55|36.95|35.55|36.91|35.51|38
1673847900000|2023-01-16 05:45:00|36.94|35.54|36.92|35.52|36.94|35.54|36.91|35.51|25
1673848200000|2023-01-16 05:50:00|36.91|35.51|36.92|35.52|36.92|35.52|36.83|35.43|37
1673848500000|2023-01-16 05:55:00|36.91|35.51|36.89|35.49|36.93|35.53|36.84|35.44|47
1673848800000|2023-01-16 06:00:00|36.88|35.48|36.9|35.5|36.94|35.54|36.88|35.48|53
1673849100000|2023-01-16 06:05:00|36.89|35.49|36.76|35.36|36.91|35.51|36.75|35.35|52
1673849400000|2023-01-16 06:10:00|36.77|35.37|36.79|35.39|36.81|35.41|36.7|35.3|68
1673849700000|2023-01-16 06:15:00|36.8|35.4|36.77|35.37|36.84|35.44|36.73|35.33|36
1673850000000|2023-01-16 06:20:00|36.78|35.38|36.74|35.34|36.79|35.39|36.71|35.31|43
1673850300000|2023-01-16 06:25:00|36.75|35.35|36.75|35.35|36.79|35.39|36.72|35.32|49
1673850600000|2023-01-16 06:30:00|36.76|35.36|36.69|35.29|36.77|35.37|36.6|35.2|75
1673850900000|2023-01-16 06:35:00|36.68|35.28|36.67|35.27|36.7|35.3|36.59|35.19|52
1673851200000|2023-01-16 06:40:00|36.68|35.28|36.71|35.31|36.72|35.32|36.66|35.26|79
1673851500000|2023-01-16 06:45:00|36.72|35.32|36.69|35.29|36.78|35.38|36.68|35.28|91
1673851800000|2023-01-16 06:50:00|36.7|35.3|36.58|35.18|36.7|35.3|36.57|35.17|75
1673852100000|2023-01-16 06:55:00|36.59|35.19|36.62|35.22|36.63|35.23|36.57|35.17|68
1673852400000|2023-01-16 07:00:00|36.63|35.23|36.49|35.09|36.64|35.24|36.46|35.06|91
1673852700000|2023-01-16 07:05:00|36.5|35.1|36.43|35.03|36.5|35.1|36.39|34.99|76
1673853000000|2023-01-16 07:10:00|36.44|35.04|36.44|35.04|36.46|35.06|36.4|35|52
1673853300000|2023-01-16 07:15:00|36.45|35.05|36.5|35.1|36.55|35.15|36.44|35.04|73
1673853600000|2023-01-16 07:20:00|36.51|35.11|36.45|35.05|36.54|35.14|36.45|35.05|37
1673853900000|2023-01-16 07:25:00|36.46|35.06|36.52|35.12|36.54|35.14|36.46|35.06|32
1673854200000|2023-01-16 07:30:00|36.53|35.13|36.5|35.1|36.56|35.16|36.47|35.07|40
1673854500000|2023-01-16 07:35:00|36.51|35.11|36.47|35.07|36.51|35.11|36.44|35.04|23
1673854800000|2023-01-16 07:40:00|36.48|35.08|36.43|35.03|36.49|35.09|36.42|35.02|47
1673855100000|2023-01-16 07:45:00|36.44|35.04|36.42|35.02|36.45|35.05|36.42|35.02|17
1673855400000|2023-01-16 07:50:00|36.43|35.03|36.45|35.05|36.46|35.06|36.42|35.02|41
1673855700000|2023-01-16 07:55:00|36.46|35.06|36.48|35.08|36.48|35.08|36.44|35.04|33
1673856000000|2023-01-16 08:00:00|36.47|35.07|36.44|35.04|36.48|35.08|36.42|35.02|36
1673856300000|2023-01-16 08:05:00|36.45|35.05|35.41|34.01|36.45|35.05|35.41|34.01|191
1673856600000|2023-01-16 08:10:00|35.4|34|35.63|34.23|35.68|34.28|35.31|33.91|572
1673856900000|2023-01-16 08:15:00|35.64|34.24|35.74|34.34|35.75|34.35|35.46|34.06|307
1673857200000|2023-01-16 08:20:00|35.73|34.33|35.55|34.15|35.75|34.35|35.52|34.12|239
1673857500000|2023-01-16 08:25:00|35.56|34.16|35.58|34.18|35.63|34.23|35.43|34.03|217
1673857800000|2023-01-16 08:30:00|35.57|34.17|35.48|34.08|35.58|34.18|35.44|34.04|115
1673858100000|2023-01-16 08:35:00|35.49|34.09|35.54|34.14|35.59|34.19|35.42|34.02|130
1673858400000|2023-01-16 08:40:00|35.55|34.15|35.56|34.16|35.64|34.24|35.52|34.12|130
1673858700000|2023-01-16 08:45:00|35.57|34.17|35.57|34.17|35.61|34.21|35.47|34.07|107
1673859000000|2023-01-16 08:50:00|35.58|34.18|35.49|34.09|35.58|34.18|35.42|34.02|126
1673859300000|2023-01-16 08:55:00|35.48|34.08|35.51|34.11|35.54|34.14|35.47|34.07|97
1673859600000|2023-01-16 09:00:00|35.52|34.12|35.48|34.08|35.58|34.18|35.39|33.99|130
1673859900000|2023-01-16 09:05:00|35.49|34.09|35.5|34.1|35.53|34.13|35.43|34.03|107
1673860200000|2023-01-16 09:10:00|35.51|34.11|35.57|34.17|35.59|34.19|35.49|34.09|94
1673860500000|2023-01-16 09:15:00|35.56|34.16|35.57|34.17|35.61|34.21|35.56|34.16|75
1673860800000|2023-01-16 09:20:00|35.58|34.18|35.63|34.23|35.68|34.28|35.57|34.17|59
1673861100000|2023-01-16 09:25:00|35.64|34.24|35.66|34.26|35.69|34.29|35.64|34.24|54
1673861400000|2023-01-16 09:30:00|35.67|34.27|35.76|34.36|35.76|34.36|35.67|34.27|42
1673861700000|2023-01-16 09:35:00|35.75|34.35|35.72|34.32|35.79|34.39|35.71|34.31|55
1673862000000|2023-01-16 09:40:00|35.71|34.31|35.71|34.31|35.73|34.33|35.65|34.25|86
1673862300000|2023-01-16 09:45:00|35.72|34.32|35.75|34.35|35.77|34.37|35.7|34.3|66
1673862600000|2023-01-16 09:50:00|35.74|34.34|35.78|34.38|35.79|34.39|35.74|34.34|131
1673862900000|2023-01-16 09:55:00|35.79|34.39|35.73|34.33|35.8|34.4|35.73|34.33|55
1673863200000|2023-01-16 10:00:00|35.74|34.34|35.77|34.37|35.78|34.38|35.73|34.33|78
1673863500000|2023-01-16 10:05:00|35.78|34.38|35.83|34.43|35.84|34.44|35.77|34.37|24
1673863800000|2023-01-16 10:10:00|35.84|34.44|35.93|34.53|35.93|34.53|35.8|34.4|34
1673864100000|2023-01-16 10:15:00|35.92|34.52|35.82|34.42|35.94|34.54|35.78|34.38|90
1673864400000|2023-01-16 10:20:00|35.81|34.41|35.83|34.43|35.88|34.48|35.79|34.39|94
1673864700000|2023-01-16 10:25:00|35.82|34.42|35.77|34.37|35.83|34.43|35.76|34.36|130
1673865000000|2023-01-16 10:30:00|35.76|34.36|35.76|34.36|35.79|34.39|35.74|34.34|65
1673865300000|2023-01-16 10:35:00|35.75|34.35|35.71|34.31|35.77|34.37|35.69|34.29|80
1673865600000|2023-01-16 10:40:00|35.7|34.3|35.77|34.37|35.77|34.37|35.7|34.3|41
1673865900000|2023-01-16 10:45:00|35.76|34.36|35.67|34.27|35.76|34.36|35.6|34.2|122
1673866200000|2023-01-16 10:50:00|35.68|34.28|35.75|34.35|35.76|34.36|35.66|34.26|55
1673866500000|2023-01-16 10:55:00|35.74|34.34|35.78|34.38|35.8|34.4|35.73|34.33|55
1673866800000|2023-01-16 11:00:00|35.77|34.37|35.68|34.28|35.77|34.37|35.68|34.28|52
1673867100000|2023-01-16 11:05:00|35.67|34.27|35.65|34.25|35.69|34.29|35.65|34.25|43
1673867400000|2023-01-16 11:10:00|35.64|34.24|35.71|34.31|35.73|34.33|35.63|34.23|46
1673867700000|2023-01-16 11:15:00|35.7|34.3|35.74|34.34|35.74|34.34|35.69|34.29|33
1673868000000|2023-01-16 11:20:00|35.73|34.33|35.68|34.28|35.74|34.34|35.68|34.28|28
1673868300000|2023-01-16 11:25:00|35.67|34.27|35.62|34.22|35.67|34.27|35.58|34.18|58
1673868600000|2023-01-16 11:30:00|35.61|34.21|35.72|34.32|35.72|34.32|35.61|34.21|36
1673868900000|2023-01-16 11:35:00|35.71|34.31|35.74|34.34|35.76|34.36|35.71|34.31|42
1673869200000|2023-01-16 11:40:00|35.75|34.35|35.72|34.32|35.78|34.38|35.71|34.31|46
1673869500000|2023-01-16 11:45:00|35.71|34.31|35.69|34.29|35.74|34.34|35.65|34.25|36
1673869800000|2023-01-16 11:50:00|35.7|34.3|35.67|34.27|35.71|34.31|35.66|34.26|22
1673870100000|2023-01-16 11:55:00|35.68|34.28|35.66|34.26|35.69|34.29|35.66|34.26|23
1673870400000|2023-01-16 12:00:00|35.67|34.27|35.74|34.34|35.74|34.34|35.66|34.26|17
1673870700000|2023-01-16 12:05:00|35.73|34.33|35.74|34.34|35.77|34.37|35.69|34.29|48
1673871000000|2023-01-16 12:10:00|35.73|34.33|35.72|34.32|35.74|34.34|35.69|34.29|28
1673871300000|2023-01-16 12:15:00|35.71|34.31|35.71|34.31|35.73|34.33|35.7|34.3|21
1673871600000|2023-01-16 12:20:00|35.72|34.32|35.67|34.27|35.74|34.34|35.67|34.27|51
1673871900000|2023-01-16 12:25:00|35.66|34.26|35.68|34.28|35.69|34.29|35.65|34.25|41
1673872200000|2023-01-16 12:30:00|35.67|34.27|35.67|34.27|35.71|34.31|35.66|34.26|49
1673872500000|2023-01-16 12:35:00|35.66|34.26|35.63|34.23|35.7|34.3|35.62|34.22|40
1673872800000|2023-01-16 12:40:00|35.64|34.24|35.63|34.23|35.65|34.25|35.49|34.09|94
1673873100000|2023-01-16 12:45:00|35.64|34.24|35.6|34.2|35.67|34.27|35.59|34.19|87
1673873400000|2023-01-16 12:50:00|35.59|34.19|35.57|34.17|35.6|34.2|35.5|34.1|61
1673873700000|2023-01-16 12:55:00|35.56|34.16|35.45|34.05|35.56|34.16|35.42|34.02|84
1673874000000|2023-01-16 13:00:00|35.47|34.07|35.52|34.12|35.54|34.14|35.44|34.04|64
1673874300000|2023-01-16 13:05:00|35.53|34.13|35.62|34.22|35.62|34.22|35.53|34.13|56
1673874600000|2023-01-16 13:10:00|35.63|34.23|35.62|34.22|35.64|34.24|35.58|34.18|54
1673874900000|2023-01-16 13:15:00|35.63|34.23|35.63|34.23|35.69|34.29|35.62|34.22|80
1673875200000|2023-01-16 13:20:00|35.64|34.24|35.68|34.28|35.69|34.29|35.62|34.22|50
1673875500000|2023-01-16 13:25:00|35.69|34.29|35.63|34.23|35.69|34.29|35.62|34.22|37
1673875800000|2023-01-16 13:30:00|35.62|34.22|35.66|34.26|35.68|34.28|35.61|34.21|44
1673876100000|2023-01-16 13:35:00|35.65|34.25|35.62|34.22|35.68|34.28|35.61|34.21|54
1673876400000|2023-01-16 13:40:00|35.61|34.21|35.59|34.19|35.62|34.22|35.57|34.17|45
1673876700000|2023-01-16 13:45:00|35.6|34.2|35.44|34.04|35.65|34.25|35.36|33.96|79
1673877000000|2023-01-16 13:50:00|35.43|34.03|35.41|34.01|35.48|34.08|35.41|34.01|103
1673877300000|2023-01-16 13:55:00|35.42|34.02|35.51|34.11|35.53|34.13|35.36|33.96|86
1673877600000|2023-01-16 14:00:00|35.52|34.12|35.5|34.1|35.55|34.15|35.49|34.09|39
1673877900000|2023-01-16 14:05:00|35.49|34.09|35.47|34.07|35.5|34.1|35.43|34.03|45
1673878200000|2023-01-16 14:10:00|35.46|34.06|35.37|33.97|35.48|34.08|35.35|33.95|70
1673878500000|2023-01-16 14:15:00|35.36|33.96|35.34|33.94|35.39|33.99|35.08|33.68|172
1673878800000|2023-01-16 14:20:00|35.33|33.93|35.46|34.06|35.46|34.06|35.32|33.92|137
1673879100000|2023-01-16 14:25:00|35.45|34.05|35.5|34.1|35.52|34.12|35.42|34.02|88
1673879400000|2023-01-16 14:30:00|35.49|34.09|35.45|34.05|35.55|34.15|35.43|34.03|107
1673879700000|2023-01-16 14:35:00|35.46|34.06|35.39|33.99|35.49|34.09|35.33|33.93|98
1673880000000|2023-01-16 14:40:00|35.38|33.98|35.42|34.02|35.44|34.04|35.32|33.92|76
1673880300000|2023-01-16 14:45:00|35.41|34.01|35.42|34.02|35.42|34.02|35.33|33.93|54
1673880600000|2023-01-16 14:50:00|35.41|34.01|35.32|33.92|35.41|34.01|35.32|33.92|58
1673880900000|2023-01-16 14:55:00|35.33|33.93|35.32|33.92|35.34|33.94|35.28|33.88|66
1673881200000|2023-01-16 15:00:00|35.31|33.91|35.23|33.83|35.36|33.96|35.16|33.76|84
1673881500000|2023-01-16 15:05:00|35.24|33.84|35.15|33.75|35.27|33.87|35.1|33.7|93
1673881800000|2023-01-16 15:10:00|35.14|33.74|34.55|33.15|35.19|33.79|34.5|33.1|262
1673882100000|2023-01-16 15:15:00|34.56|33.16|35.02|33.62|35.04|33.64|34.56|33.16|293
1673882400000|2023-01-16 15:20:00|35.01|33.61|35.17|33.77|35.26|33.86|34.9|33.5|181
1673882700000|2023-01-16 15:25:00|35.18|33.78|35.24|33.84|35.3|33.9|35.15|33.75|240
1673883000000|2023-01-16 15:30:00|35.25|33.85|35.29|33.89|35.34|33.94|35.22|33.82|129
1673883300000|2023-01-16 15:35:00|35.28|33.88|35.26|33.86|35.37|33.97|35.2|33.8|145
1673883600000|2023-01-16 15:40:00|35.25|33.85|35.3|33.9|35.32|33.92|35.22|33.82|86
1673883900000|2023-01-16 15:45:00|35.31|33.91|35.35|33.95|35.44|34.04|35.28|33.88|153
1673884200000|2023-01-16 15:50:00|35.36|33.96|35.3|33.9|35.37|33.97|35.22|33.82|105
1673884500000|2023-01-16 15:55:00|35.29|33.89|35.42|34.02|35.43|34.03|35.28|33.88|100
1673884800000|2023-01-16 16:00:00|35.41|34.01|35.38|33.98|35.5|34.1|35.38|33.98|97
1673885100000|2023-01-16 16:05:00|35.37|33.97|35.42|34.02|35.43|34.03|35.31|33.91|79
1673885400000|2023-01-16 16:10:00|35.43|34.03|35.56|34.16|35.57|34.17|35.42|34.02|95
1673885700000|2023-01-16 16:15:00|35.57|34.17|35.52|34.12|35.59|34.19|35.51|34.11|80
1673886000000|2023-01-16 16:20:00|35.53|34.13|35.52|34.12|35.57|34.17|35.49|34.09|56
1673886300000|2023-01-16 16:25:00|35.51|34.11|35.47|34.07|35.52|34.12|35.41|34.01|55
1673886600000|2023-01-16 16:30:00|35.46|34.06|35.4|34|35.47|34.07|35.38|33.98|39
1673886900000|2023-01-16 16:35:00|35.39|33.99|35.44|34.04|35.48|34.08|35.39|33.99|58
1673887200000|2023-01-16 16:40:00|35.43|34.03|35.44|34.04|35.45|34.05|35.4|34|38
1673887500000|2023-01-16 16:45:00|35.45|34.05|35.41|34.01|35.46|34.06|35.41|34.01|27
1673887800000|2023-01-16 16:50:00|35.4|34|35.44|34.04|35.49|34.09|35.37|33.97|68
1673888100000|2023-01-16 16:55:00|35.45|34.05|35.49|34.09|35.5|34.1|35.42|34.02|38
1673888400000|2023-01-16 17:00:00|35.5|34.1|35.5|34.1|35.5|34.1|35.46|34.06|33
1673888700000|2023-01-16 17:05:00|35.49|34.09|35.5|34.1|35.51|34.11|35.47|34.07|38
1673889000000|2023-01-16 17:10:00|35.51|34.11|35.52|34.12|35.53|34.13|35.48|34.08|41
1673889300000|2023-01-16 17:15:00|35.51|34.11|35.55|34.15|35.56|34.16|35.5|34.1|44
1673889600000|2023-01-16 17:20:00|35.56|34.16|35.56|34.16|35.57|34.17|35.5|34.1|64
1673889900000|2023-01-16 17:25:00|35.55|34.15|35.51|34.11|35.63|34.23|35.51|34.11|80
1673890200000|2023-01-16 17:30:00|35.5|34.1|35.46|34.06|35.51|34.11|35.42|34.02|45
1673890500000|2023-01-16 17:35:00|35.45|34.05|35.51|34.11|35.55|34.15|35.43|34.03|71
1673890800000|2023-01-16 17:40:00|35.52|34.12|35.5|34.1|35.59|34.19|35.48|34.08|83
1673891100000|2023-01-16 17:45:00|35.51|34.11|35.56|34.16|35.58|34.18|35.5|34.1|42
1673891400000|2023-01-16 17:50:00|35.55|34.15|35.62|34.22|35.63|34.23|35.54|34.14|84
1673891700000|2023-01-16 17:55:00|35.61|34.21|35.6|34.2|35.63|34.23|35.58|34.18|68
1673892000000|2023-01-16 18:00:00|35.61|34.21|35.54|34.14|35.62|34.22|35.54|34.14|46
1673892300000|2023-01-16 18:05:00|35.55|34.15|35.55|34.15|35.58|34.18|35.55|34.15|37
1673892600000|2023-01-16 18:10:00|35.56|34.16|35.59|34.19|35.61|34.21|35.55|34.15|78
1673892900000|2023-01-16 18:15:00|35.6|34.2|35.59|34.19|35.61|34.21|35.57|34.17|19
1673893200000|2023-01-16 18:20:00|35.6|34.2|35.63|34.23|35.65|34.25|35.59|34.19|42
1673893500000|2023-01-16 18:25:00|35.64|34.24|35.64|34.24|35.65|34.25|35.6|34.2|33
1673893800000|2023-01-16 18:30:00|35.65|34.25|35.67|34.27|35.67|34.27|35.63|34.23|55
1673894100000|2023-01-16 18:35:00|35.68|34.28|35.74|34.34|35.77|34.37|35.67|34.27|66
1673894400000|2023-01-16 18:40:00|35.75|34.35|35.78|34.38|35.81|34.41|35.75|34.35|78
1673894700000|2023-01-16 18:45:00|35.79|34.39|35.77|34.37|35.86|34.46|35.76|34.36|109
1673895000000|2023-01-16 18:50:00|35.76|34.36|35.82|34.42|35.86|34.46|35.76|34.36|80
1673895300000|2023-01-16 18:55:00|35.83|34.43|35.94|34.54|35.99|34.59|35.82|34.42|171
1673895600000|2023-01-16 19:00:00|35.95|34.55|36.08|34.68|36.09|34.69|35.88|34.48|119
1673895900000|2023-01-16 19:05:00|36.09|34.69|36.11|34.71|36.28|34.88|36.01|34.61|333
1673896200000|2023-01-16 19:10:00|36.1|34.7|36.25|34.85|36.26|34.86|36.06|34.66|131
1673896500000|2023-01-16 19:15:00|36.26|34.86|36.13|34.73|36.27|34.87|36.07|34.67|124
1673896800000|2023-01-16 19:20:00|36.15|34.75|36.04|34.64|36.18|34.78|36.04|34.64|117
1673897100000|2023-01-16 19:25:00|36.05|34.65|36.06|34.66|36.14|34.74|36|34.6|135
1673897400000|2023-01-16 19:30:00|36.07|34.67|36.07|34.67|36.1|34.7|35.99|34.59|102
1673897700000|2023-01-16 19:35:00|36.06|34.66|36.09|34.69|36.13|34.73|36.01|34.61|158
1673898000000|2023-01-16 19:40:00|36.08|34.68|36.07|34.67|36.09|34.69|36.02|34.62|70
1673898300000|2023-01-16 19:45:00|36.08|34.68|36.02|34.62|36.08|34.68|36.01|34.61|59
1673898600000|2023-01-16 19:50:00|36.01|34.61|36.04|34.64|36.08|34.68|36.01|34.61|67
1673898900000|2023-01-16 19:55:00|36.05|34.65|36.08|34.68|36.09|34.69|36.04|34.64|69
1673899200000|2023-01-16 20:00:00|36.09|34.69|36.15|34.75|36.15|34.75|36.05|34.65|51
1673899500000|2023-01-16 20:05:00|36.14|34.74|36.08|34.68|36.15|34.75|36.07|34.67|50
1673899800000|2023-01-16 20:10:00|36.09|34.69|35.99|34.59|36.09|34.69|35.93|34.53|57
1673900100000|2023-01-16 20:15:00|35.98|34.58|36.05|34.65|36.09|34.69|35.97|34.57|98
1673900400000|2023-01-16 20:20:00|36.06|34.66|36.05|34.65|36.11|34.71|36.05|34.65|71
1673900700000|2023-01-16 20:25:00|36.04|34.64|36.07|34.67|36.1|34.7|36.04|34.64|47
1673901000000|2023-01-16 20:30:00|36.08|34.68|36.06|34.66|36.11|34.71|36.04|34.64|41
1673901300000|2023-01-16 20:35:00|36.05|34.65|35.95|34.55|36.09|34.69|35.85|34.45|176
1673901600000|2023-01-16 20:40:00|35.94|34.54|35.9|34.5|35.95|34.55|35.88|34.48|47
1673901900000|2023-01-16 20:45:00|35.91|34.51|35.9|34.5|35.91|34.51|35.83|34.43|58
1673902200000|2023-01-16 20:50:00|35.89|34.49|35.91|34.51|35.94|34.54|35.87|34.47|63
1673902500000|2023-01-16 20:55:00|35.92|34.52|35.88|34.48|35.92|34.52|35.86|34.46|53
1673902800000|2023-01-16 21:00:00|35.89|34.49|35.86|34.46|35.91|34.51|35.78|34.38|88
1673903100000|2023-01-16 21:05:00|35.87|34.47|35.85|34.45|35.87|34.47|35.82|34.42|51
1673903400000|2023-01-16 21:10:00|35.86|34.46|35.8|34.4|35.86|34.46|35.78|34.38|51
1673903700000|2023-01-16 21:15:00|35.81|34.41|35.73|34.33|35.85|34.45|35.58|34.18|166
1673904000000|2023-01-16 21:20:00|35.74|34.34|35.68|34.28|35.77|34.37|35.64|34.24|96
1673904300000|2023-01-16 21:25:00|35.69|34.29|35.7|34.3|35.73|34.33|35.61|34.21|117
1673904600000|2023-01-16 21:30:00|35.69|34.29|35.74|34.34|35.8|34.4|35.68|34.28|73
1673904900000|2023-01-16 21:35:00|35.75|34.35|35.79|34.39|35.8|34.4|35.69|34.29|109
1673905200000|2023-01-16 21:40:00|35.8|34.4|35.79|34.39|35.82|34.42|35.77|34.37|54
1673905500000|2023-01-16 21:45:00|35.78|34.38|35.78|34.38|35.8|34.4|35.75|34.35|77
1673905800000|2023-01-16 21:50:00|35.77|34.37|35.76|34.36|35.81|34.41|35.76|34.36|54
1673906100000|2023-01-16 21:55:00|35.77|34.37|35.76|34.36|35.81|34.41|35.75|34.35|42
1673906400000|2023-01-16 22:00:00|35.77|34.37|35.8|34.4|35.81|34.41|35.75|34.35|58
1673906700000|2023-01-16 22:05:00|35.79|34.39|35.8|34.4|35.84|34.44|35.78|34.38|83
1673907000000|2023-01-16 22:10:00|35.81|34.41|35.85|34.45|35.85|34.45|35.8|34.4|51
1673907300000|2023-01-16 22:15:00|35.86|34.46|35.91|34.51|35.93|34.53|35.86|34.46|36
1673907600000|2023-01-16 22:20:00|35.9|34.5|35.89|34.49|35.9|34.5|35.89|34.49|4
1673907900000|2023-01-16 22:25:00|35.87|34.47|35.9|34.5|35.9|34.5|35.87|34.47|18
1673908200000|2023-01-16 22:30:00|35.91|34.51|35.87|34.47|35.92|34.52|35.87|34.47|15
1673908500000|2023-01-16 22:35:00|35.86|34.46|35.85|34.45|35.87|34.47|35.76|34.36|66
1673908800000|2023-01-16 22:40:00|35.84|34.44|35.8|34.4|35.84|34.44|35.8|34.4|7
1673909100000|2023-01-16 22:45:00|35.81|34.41|35.8|34.4|35.82|34.42|35.8|34.4|4
1673909400000|2023-01-16 22:50:00|35.79|34.39|35.76|34.36|35.79|34.39|35.73|34.33|32
1673909700000|2023-01-16 22:55:00|35.77|34.37|35.77|34.37|35.79|34.39|35.76|34.36|21
1673910000000|2023-01-16 23:00:00|35.76|34.36|35.71|34.31|35.76|34.36|35.63|34.23|73
1673910300000|2023-01-16 23:05:00|35.7|34.3|35.61|34.21|35.71|34.31|35.61|34.21|62
1673910600000|2023-01-16 23:10:00|35.62|34.22|35.6|34.2|35.64|34.24|35.49|34.09|95
1673910900000|2023-01-16 23:15:00|35.61|34.21|35.67|34.27|35.67|34.27|35.61|34.21|31
1673911200000|2023-01-16 23:20:00|35.66|34.26|35.68|34.28|35.68|34.28|35.65|34.25|35
1673911500000|2023-01-16 23:25:00|35.69|34.29|35.72|34.32|35.74|34.34|35.67|34.27|42
1673911800000|2023-01-16 23:30:00|35.73|34.33|35.74|34.34|35.78|34.38|35.72|34.32|62
1673912100000|2023-01-16 23:35:00|35.75|34.35|35.73|34.33|35.76|34.36|35.67|34.27|37
1673912400000|2023-01-16 23:40:00|35.72|34.32|35.71|34.31|35.73|34.33|35.67|34.27|40
1673912700000|2023-01-16 23:45:00|35.72|34.32|35.67|34.27|35.72|34.32|35.65|34.25|59
1673913000000|2023-01-16 23:50:00|35.68|34.28|35.69|34.29|35.72|34.32|35.65|34.25|38
1673913300000|2023-01-16 23:55:00|35.68|34.28|35.73|34.33|35.73|34.33|35.67|34.27|23
1673913600000|2023-01-17 00:00:00|35.74|34.34|35.66|34.26|35.74|34.34|35.45|34.05|182
1673913900000|2023-01-17 00:05:00|35.67|34.27|35.84|34.44|35.86|34.46|35.66|34.26|137
1673914200000|2023-01-17 00:10:00|35.85|34.45|35.85|34.45|35.94|34.54|35.78|34.38|169
1673914500000|2023-01-17 00:15:00|35.86|34.46|36.01|34.61|36.02|34.62|35.83|34.43|138
1673914800000|2023-01-17 00:20:00|36|34.6|35.89|34.49|36.02|34.62|35.86|34.46|147
1673915100000|2023-01-17 00:25:00|35.9|34.5|35.85|34.45|35.94|34.54|35.85|34.45|84
1673915400000|2023-01-17 00:30:00|35.84|34.44|35.73|34.33|35.85|34.45|35.61|34.21|169
1673915700000|2023-01-17 00:35:00|35.72|34.32|35.82|34.42|35.86|34.46|35.67|34.27|101
1673916000000|2023-01-17 00:40:00|35.81|34.41|35.78|34.38|35.81|34.41|35.69|34.29|95
1673916300000|2023-01-17 00:45:00|35.77|34.37|35.65|34.25|35.85|34.45|35.63|34.23|108
1673916600000|2023-01-17 00:50:00|35.64|34.24|35.54|34.14|35.69|34.29|35.5|34.1|133
1673916900000|2023-01-17 00:55:00|35.55|34.15|35.59|34.19|35.6|34.2|35.49|34.09|103
1673917200000|2023-01-17 01:00:00|35.58|34.18|35.66|34.26|35.66|34.26|35.53|34.13|89
1673917500000|2023-01-17 01:05:00|35.67|34.27|35.55|34.15|35.67|34.27|35.52|34.12|63
1673917800000|2023-01-17 01:10:00|35.54|34.14|35.34|33.94|35.59|34.19|35.01|33.61|230
1673918100000|2023-01-17 01:15:00|35.35|33.95|35.29|33.89|35.42|34.02|35.28|33.88|181
1673918400000|2023-01-17 01:20:00|35.32|33.92|35.24|33.84|35.36|33.96|35.19|33.79|129
1673918700000|2023-01-17 01:25:00|35.25|33.85|35.36|33.96|35.39|33.99|35.24|33.84|68
1673919000000|2023-01-17 01:30:00|35.35|33.95|35.41|34.01|35.42|34.02|35.35|33.95|75
1673919300000|2023-01-17 01:35:00|35.42|34.02|35.38|33.98|35.42|34.02|35.3|33.9|69
1673919600000|2023-01-17 01:40:00|35.39|33.99|35.38|33.98|35.42|34.02|35.37|33.97|80
1673919900000|2023-01-17 01:45:00|35.39|33.99|35.36|33.96|35.42|34.02|35.34|33.94|62
1673920200000|2023-01-17 01:50:00|35.35|33.95|35.32|33.92|35.39|33.99|35.31|33.91|60
1673920500000|2023-01-17 01:55:00|35.33|33.93|35.36|33.96|35.39|33.99|35.33|33.93|51
1673920800000|2023-01-17 02:00:00|35.37|33.97|35.39|33.99|35.43|34.03|35.36|33.96|70
1673921100000|2023-01-17 02:05:00|35.4|34|35.34|33.94|35.41|34.01|35.31|33.91|63
1673921400000|2023-01-17 02:10:00|35.33|33.93|35.27|33.87|35.34|33.94|35.26|33.86|37
1673921700000|2023-01-17 02:15:00|35.28|33.88|35.3|33.9|35.3|33.9|35.21|33.81|44
1673922000000|2023-01-17 02:20:00|35.29|33.89|35.3|33.9|35.35|33.95|35.28|33.88|49
1673922300000|2023-01-17 02:25:00|35.32|33.92|35.28|33.88|35.34|33.94|35.27|33.87|43
1673922600000|2023-01-17 02:30:00|35.27|33.87|35.32|33.92|35.33|33.93|35.27|33.87|64
1673922900000|2023-01-17 02:35:00|35.31|33.91|35.36|33.96|35.37|33.97|35.31|33.91|31
1673923200000|2023-01-17 02:40:00|35.37|33.97|35.37|33.97|35.38|33.98|35.34|33.94|27
1673923500000|2023-01-17 02:45:00|35.38|33.98|35.46|34.06|35.47|34.07|35.37|33.97|32
1673923800000|2023-01-17 02:50:00|35.45|34.05|35.46|34.06|35.48|34.08|35.42|34.02|63
1673924100000|2023-01-17 02:55:00|35.45|34.05|35.45|34.05|35.46|34.06|35.41|34.01|63
1673924400000|2023-01-17 03:00:00|35.46|34.06|35.49|34.09|35.49|34.09|35.44|34.04|34
1673924700000|2023-01-17 03:05:00|35.48|34.08|35.45|34.05|35.49|34.09|35.45|34.05|34
1673925000000|2023-01-17 03:10:00|35.46|34.06|35.43|34.03|35.46|34.06|35.42|34.02|40
1673925300000|2023-01-17 03:15:00|35.44|34.04|35.45|34.05|35.45|34.05|35.42|34.02|20
1673925600000|2023-01-17 03:20:00|35.44|34.04|35.44|34.04|35.48|34.08|35.42|34.02|29
1673925900000|2023-01-17 03:25:00|35.45|34.05|35.46|34.06|35.47|34.07|35.44|34.04|30
1673926200000|2023-01-17 03:30:00|35.45|34.05|35.45|34.05|35.46|34.06|35.43|34.03|23
1673926500000|2023-01-17 03:35:00|35.46|34.06|35.46|34.06|35.48|34.08|35.44|34.04|62
1673926800000|2023-01-17 03:40:00|35.47|34.07|35.49|34.09|35.49|34.09|35.44|34.04|34
1673927100000|2023-01-17 03:45:00|35.5|34.1|35.5|34.1|35.52|34.12|35.49|34.09|43
1673927400000|2023-01-17 03:50:00|35.49|34.09|35.49|34.09|35.51|34.11|35.47|34.07|33
1673927700000|2023-01-17 03:55:00|35.5|34.1|35.52|34.12|35.53|34.13|35.49|34.09|37
1673928000000|2023-01-17 04:00:00|35.53|34.13|35.53|34.13|35.54|34.14|35.52|34.12|23
1673928300000|2023-01-17 04:05:00|35.54|34.14|35.49|34.09|35.54|34.14|35.49|34.09|16
1673928600000|2023-01-17 04:10:00|35.48|34.08|35.46|34.06|35.48|34.08|35.45|34.05|8
1673928900000|2023-01-17 04:15:00|35.48|34.08|35.52|34.12|35.52|34.12|35.45|34.05|19
1673929200000|2023-01-17 04:20:00|35.53|34.13|35.63|34.23|35.66|34.26|35.53|34.13|86
1673929500000|2023-01-17 04:25:00|35.64|34.24|35.68|34.28|35.69|34.29|35.62|34.22|63
1673929800000|2023-01-17 04:30:00|35.67|34.27|35.65|34.25|35.74|34.34|35.63|34.23|70
1673930100000|2023-01-17 04:35:00|35.64|34.24|35.65|34.25|35.67|34.27|35.61|34.21|52
1673930400000|2023-01-17 04:40:00|35.66|34.26|35.65|34.25|35.67|34.27|35.63|34.23|32
1673930700000|2023-01-17 04:45:00|35.64|34.24|35.57|34.17|35.65|34.25|35.54|34.14|56
1673931000000|2023-01-17 04:50:00|35.58|34.18|35.61|34.21|35.62|34.22|35.58|34.18|28
1673931300000|2023-01-17 04:55:00|35.62|34.22|35.59|34.19|35.64|34.24|35.56|34.16|30
1673931600000|2023-01-17 05:00:00|35.6|34.2|35.64|34.24|35.64|34.24|35.6|34.2|25
1673931900000|2023-01-17 05:05:00|35.65|34.25|35.65|34.25|35.67|34.27|35.62|34.22|36
1673932200000|2023-01-17 05:10:00|35.64|34.24|35.66|34.26|35.68|34.28|35.64|34.24|27
1673932500000|2023-01-17 05:15:00|35.67|34.27|35.59|34.19|35.7|34.3|35.59|34.19|51
1673932800000|2023-01-17 05:20:00|35.6|34.2|35.61|34.21|35.64|34.24|35.59|34.19|22
1673933100000|2023-01-17 05:25:00|35.62|34.22|35.61|34.21|35.66|34.26|35.6|34.2|56
1673933400000|2023-01-17 05:30:00|35.6|34.2|35.65|34.25|35.66|34.26|35.6|34.2|30
1673933700000|2023-01-17 05:35:00|35.66|34.26|35.65|34.25|35.68|34.28|35.65|34.25|42
1673934000000|2023-01-17 05:40:00|35.66|34.26|35.66|34.26|35.68|34.28|35.64|34.24|29
1673934300000|2023-01-17 05:45:00|35.67|34.27|35.64|34.24|35.68|34.28|35.62|34.22|16
1673934600000|2023-01-17 05:50:00|35.65|34.25|35.64|34.24|35.67|34.27|35.63|34.23|28
1673934900000|2023-01-17 05:55:00|35.65|34.25|35.69|34.29|35.7|34.3|35.65|34.25|21
1673935200000|2023-01-17 06:00:00|35.7|34.3|35.63|34.23|35.7|34.3|35.63|34.23|31
1673935500000|2023-01-17 06:05:00|35.64|34.24|35.65|34.25|35.67|34.27|35.63|34.23|26
1673935800000|2023-01-17 06:10:00|35.66|34.26|35.63|34.23|35.68|34.28|35.63|34.23|28
1673936100000|2023-01-17 06:15:00|35.64|34.24|35.69|34.29|35.69|34.29|35.64|34.24|28
1673936400000|2023-01-17 06:20:00|35.68|34.28|35.63|34.23|35.68|34.28|35.63|34.23|14
1673936700000|2023-01-17 06:25:00|35.64|34.24|35.6|34.2|35.64|34.24|35.6|34.2|15
1673937000000|2023-01-17 06:30:00|35.61|34.21|35.66|34.26|35.68|34.28|35.61|34.21|20
1673937300000|2023-01-17 06:35:00|35.65|34.25|35.65|34.25|35.68|34.28|35.65|34.25|13
1673937600000|2023-01-17 06:40:00|35.66|34.26|35.57|34.17|35.67|34.27|35.56|34.16|44
1673937900000|2023-01-17 06:45:00|35.58|34.18|35.62|34.22|35.64|34.24|35.58|34.18|24
1673938200000|2023-01-17 06:50:00|35.61|34.21|35.58|34.18|35.63|34.23|35.56|34.16|20
1673938500000|2023-01-17 06:55:00|35.57|34.17|35.49|34.09|35.58|34.18|35.47|34.07|51
1673938800000|2023-01-17 07:00:00|35.5|34.1|35.57|34.17|35.57|34.17|35.49|34.09|32
1673939100000|2023-01-17 07:05:00|35.59|34.19|35.65|34.25|35.66|34.26|35.58|34.18|33
1673939400000|2023-01-17 07:10:00|35.66|34.26|35.66|34.26|35.67|34.27|35.63|34.23|33
1673939700000|2023-01-17 07:15:00|35.65|34.25|35.75|34.35|35.75|34.35|35.65|34.25|43
1673940000000|2023-01-17 07:20:00|35.76|34.36|35.76|34.36|35.79|34.39|35.71|34.31|50
1673940300000|2023-01-17 07:25:00|35.75|34.35|35.67|34.27|35.75|34.35|35.67|34.27|29
1673940600000|2023-01-17 07:30:00|35.66|34.26|35.62|34.22|35.68|34.28|35.61|34.21|39
1673940900000|2023-01-17 07:35:00|35.63|34.23|35.63|34.23|35.65|34.25|35.6|34.2|41
1673941200000|2023-01-17 07:40:00|35.62|34.22|35.67|34.27|35.68|34.28|35.62|34.22|34
1673941500000|2023-01-17 07:45:00|35.66|34.26|35.72|34.32|35.72|34.32|35.66|34.26|10
1673941800000|2023-01-17 07:50:00|35.71|34.31|35.72|34.32|35.78|34.38|35.7|34.3|46
1673942100000|2023-01-17 07:55:00|35.73|34.33|35.78|34.38|35.8|34.4|35.73|34.33|30
1673942400000|2023-01-17 08:00:00|35.79|34.39|35.79|34.39|35.81|34.41|35.78|34.38|39
1673942700000|2023-01-17 08:05:00|35.78|34.38|35.74|34.34|35.78|34.38|35.74|34.34|21
1673943000000|2023-01-17 08:10:00|35.73|34.33|35.81|34.41|35.81|34.41|35.73|34.33|23
1673943300000|2023-01-17 08:15:00|35.8|34.4|35.77|34.37|35.82|34.42|35.77|34.37|52
1673943600000|2023-01-17 08:20:00|35.78|34.38|35.74|34.34|35.79|34.39|35.73|34.33|23
1673943900000|2023-01-17 08:25:00|35.73|34.33|35.77|34.37|35.77|34.37|35.73|34.33|19
1673944200000|2023-01-17 08:30:00|35.78|34.38|35.69|34.29|35.78|34.38|35.67|34.27|15
1673944500000|2023-01-17 08:35:00|35.68|34.28|35.73|34.33|35.74|34.34|35.68|34.28|30
1673944800000|2023-01-17 08:40:00|35.72|34.32|35.73|34.33|35.74|34.34|35.72|34.32|22
1673945100000|2023-01-17 08:45:00|35.72|34.32|35.78|34.38|35.78|34.38|35.71|34.31|25
1673945400000|2023-01-17 08:50:00|35.77|34.37|35.78|34.38|35.79|34.39|35.76|34.36|14
1673945700000|2023-01-17 08:55:00|35.79|34.39|35.84|34.44|35.84|34.44|35.79|34.39|10
1673946000000|2023-01-17 09:00:00|35.83|34.43|35.88|34.48|35.9|34.5|35.83|34.43|36
1673946300000|2023-01-17 09:05:00|35.89|34.49|35.86|34.46|35.91|34.51|35.84|34.44|36
1673946600000|2023-01-17 09:10:00|35.85|34.45|35.8|34.4|35.87|34.47|35.78|34.38|47
1673946900000|2023-01-17 09:15:00|35.79|34.39|35.8|34.4|35.84|34.44|35.76|34.36|40
1673947200000|2023-01-17 09:20:00|35.79|34.39|35.77|34.37|35.81|34.41|35.73|34.33|30
1673947500000|2023-01-17 09:25:00|35.76|34.36|35.79|34.39|35.79|34.39|35.73|34.33|30
1673947800000|2023-01-17 09:30:00|35.8|34.4|35.81|34.41|35.84|34.44|35.8|34.4|32
1673948100000|2023-01-17 09:35:00|35.8|34.4|35.79|34.39|35.8|34.4|35.74|34.34|26
1673948400000|2023-01-17 09:40:00|35.78|34.38|35.8|34.4|35.81|34.41|35.75|34.35|25
1673948700000|2023-01-17 09:45:00|35.81|34.41|35.84|34.44|35.85|34.45|35.78|34.38|24
1673949000000|2023-01-17 09:50:00|35.85|34.45|35.88|34.48|35.89|34.49|35.84|34.44|36
1673949300000|2023-01-17 09:55:00|35.87|34.47|35.92|34.52|35.94|34.54|35.86|34.46|42
1673949600000|2023-01-17 10:00:00|35.93|34.53|35.89|34.49|35.94|34.54|35.88|34.48|45
1673949900000|2023-01-17 10:05:00|35.88|34.48|35.84|34.44|35.89|34.49|35.82|34.42|29
1673950200000|2023-01-17 10:10:00|35.85|34.45|35.86|34.46|35.88|34.48|35.84|34.44|16
1673950500000|2023-01-17 10:15:00|35.85|34.45|35.89|34.49|35.89|34.49|35.84|34.44|19
1673950800000|2023-01-17 10:20:00|35.88|34.48|35.83|34.43|35.89|34.49|35.83|34.43|18
1673951100000|2023-01-17 10:25:00|35.82|34.42|35.79|34.39|35.83|34.43|35.7|34.3|78
1673951400000|2023-01-17 10:30:00|35.8|34.4|35.84|34.44|35.85|34.45|35.8|34.4|40
1673951700000|2023-01-17 10:35:00|35.83|34.43|35.83|34.43|35.84|34.44|35.8|34.4|28
1673952000000|2023-01-17 10:40:00|35.84|34.44|35.87|34.47|35.88|34.48|35.83|34.43|33
1673952300000|2023-01-17 10:45:00|35.86|34.46|35.88|34.48|35.89|34.49|35.85|34.45|13
1673952600000|2023-01-17 10:50:00|35.87|34.47|35.9|34.5|35.9|34.5|35.87|34.47|28
1673952900000|2023-01-17 10:55:00|35.91|34.51|35.89|34.49|35.92|34.52|35.89|34.49|27
1673953200000|2023-01-17 11:00:00|35.9|34.5|35.94|34.54|35.94|34.54|35.85|34.45|36
1673953500000|2023-01-17 11:05:00|35.93|34.53|35.93|34.53|35.94|34.54|35.9|34.5|31
1673953800000|2023-01-17 11:10:00|35.94|34.54|35.94|34.54|35.94|34.54|35.93|34.53|7
1673954100000|2023-01-17 11:15:00|35.93|34.53|35.95|34.55|35.96|34.56|35.93|34.53|15
1673954400000|2023-01-17 11:20:00|35.96|34.56|36.01|34.61|36.02|34.62|35.96|34.56|52
1673954700000|2023-01-17 11:25:00|36|34.6|36.03|34.63|36.03|34.63|35.98|34.58|44
1673955000000|2023-01-17 11:30:00|36.04|34.64|36.05|34.65|36.06|34.66|36.02|34.62|24
1673955300000|2023-01-17 11:35:00|36.04|34.64|35.98|34.58|36.05|34.65|35.96|34.56|53
1673955600000|2023-01-17 11:40:00|35.99|34.59|36.01|34.61|36.03|34.63|35.95|34.55|39
1673955900000|2023-01-17 11:45:00|36|34.6|35.98|34.58|36|34.6|35.94|34.54|36
1673956200000|2023-01-17 11:50:00|35.99|34.59|36.02|34.62|36.02|34.62|35.95|34.55|26
1673956500000|2023-01-17 11:55:00|36.03|34.63|36.07|34.67|36.07|34.67|36.01|34.61|39
1673956800000|2023-01-17 12:00:00|36.08|34.68|35.96|34.56|36.08|34.68|35.94|34.54|52
1673957100000|2023-01-17 12:05:00|35.97|34.57|35.96|34.56|36.02|34.62|35.95|34.55|60
1673957400000|2023-01-17 12:10:00|35.97|34.57|35.98|34.58|35.99|34.59|35.94|34.54|58
1673957700000|2023-01-17 12:15:00|35.99|34.59|36.07|34.67|36.08|34.68|35.98|34.58|29
1673958000000|2023-01-17 12:20:00|36.06|34.66|36.14|34.74|36.15|34.75|36.05|34.65|78
1673958300000|2023-01-17 12:25:00|36.13|34.73|36.12|34.72|36.15|34.75|36.1|34.7|69
1673958600000|2023-01-17 12:30:00|36.13|34.73|36.07|34.67|36.15|34.75|36.04|34.64|34
1673958900000|2023-01-17 12:35:00|36.06|34.66|36.12|34.72|36.15|34.75|36.05|34.65|33
1673959200000|2023-01-17 12:40:00|36.13|34.73|36.17|34.77|36.17|34.77|36.11|34.71|25
1673959500000|2023-01-17 12:45:00|36.16|34.76|36.07|34.67|36.18|34.78|36.07|34.67|55
1673959800000|2023-01-17 12:50:00|36.06|34.66|36.1|34.7|36.1|34.7|36.03|34.63|61
1673960100000|2023-01-17 12:55:00|36.11|34.71|36.08|34.68|36.12|34.72|36.08|34.68|34
1673960400000|2023-01-17 13:00:00|36.07|34.67|35.99|34.59|36.11|34.71|35.95|34.55|94
1673960700000|2023-01-17 13:05:00|35.98|34.58|35.91|34.51|36.01|34.61|35.84|34.44|81
1673961000000|2023-01-17 13:10:00|35.92|34.52|35.97|34.57|35.98|34.58|35.89|34.49|50
1673961300000|2023-01-17 13:15:00|35.96|34.56|35.99|34.59|35.99|34.59|35.92|34.52|52
1673961600000|2023-01-17 13:20:00|35.98|34.58|35.92|34.52|35.99|34.59|35.92|34.52|20
1673961900000|2023-01-17 13:25:00|35.93|34.53|35.94|34.54|35.94|34.54|35.89|34.49|13
1673962200000|2023-01-17 13:30:00|35.95|34.55|35.87|34.47|35.98|34.58|35.86|34.46|57
1673962500000|2023-01-17 13:35:00|35.88|34.48|35.88|34.48|35.89|34.49|35.85|34.45|17
1673962800000|2023-01-17 13:40:00|35.89|34.49|35.86|34.46|35.89|34.49|35.86|34.46|21
1673963100000|2023-01-17 13:45:00|35.85|34.45|35.87|34.47|35.89|34.49|35.85|34.45|20
1673963400000|2023-01-17 13:50:00|35.88|34.48|35.88|34.48|35.88|34.48|35.86|34.46|9
1673964000000|2023-01-17 14:00:00|35.89|34.49|36.02|34.62|36.03|34.63|35.89|34.49|27
1673964300000|2023-01-17 14:05:00|36.01|34.61|36.09|34.69|36.11|34.71|36.01|34.61|83
1673964600000|2023-01-17 14:10:00|36.1|34.7|36.17|34.77|36.19|34.79|36.09|34.69|118
1673964900000|2023-01-17 14:15:00|36.18|34.78|36.19|34.79|36.19|34.79|36.17|34.77|52
1673965200000|2023-01-17 14:20:00|36.2|34.8|36.42|35.02|36.44|35.04|36.2|34.8|161
1673965500000|2023-01-17 14:25:00|36.41|35.01|36.09|34.69|36.46|35.06|36.07|34.67|262
1673965800000|2023-01-17 14:30:00|36.08|34.68|35.98|34.58|36.2|34.8|35.88|34.48|332
1673966100000|2023-01-17 14:35:00|35.99|34.59|35.87|34.47|36.07|34.67|35.77|34.37|333
1673966400000|2023-01-17 14:40:00|35.86|34.46|36|34.6|36.02|34.62|35.81|34.41|167
1673966700000|2023-01-17 14:45:00|35.99|34.59|36.1|34.7|36.17|34.77|35.97|34.57|110
1673967000000|2023-01-17 14:50:00|36.11|34.71|36.19|34.79|36.2|34.8|36.05|34.65|114
1673967300000|2023-01-17 14:55:00|36.2|34.8|36.16|34.76|36.26|34.86|36.09|34.69|106
1673967600000|2023-01-17 15:00:00|36.17|34.77|36.22|34.82|36.23|34.83|36.1|34.7|110
1673967900000|2023-01-17 15:05:00|36.21|34.81|36.22|34.82|36.25|34.85|36.12|34.72|104
1673968200000|2023-01-17 15:10:00|36.21|34.81|36.13|34.73|36.26|34.86|36.12|34.72|126
1673968500000|2023-01-17 15:15:00|36.12|34.72|36.24|34.84|36.27|34.87|36.12|34.72|60
1673968800000|2023-01-17 15:20:00|36.25|34.85|36.22|34.82|36.29|34.89|36.22|34.82|58
1673969100000|2023-01-17 15:25:00|36.23|34.83|36.26|34.86|36.29|34.89|36.23|34.83|62
1673969400000|2023-01-17 15:30:00|36.27|34.87|36.18|34.78|36.28|34.88|36.13|34.73|75
1673969700000|2023-01-17 15:35:00|36.17|34.77|36.02|34.62|36.17|34.77|36.01|34.61|90
1673970000000|2023-01-17 15:40:00|36.01|34.61|36|34.6|36.07|34.67|35.86|34.46|194
1673970300000|2023-01-17 15:45:00|36.01|34.61|36.11|34.71|36.13|34.73|35.96|34.56|104
1673970600000|2023-01-17 15:50:00|36.1|34.7|36.05|34.65|36.1|34.7|36.02|34.62|88
1673970900000|2023-01-17 15:55:00|36.04|34.64|35.98|34.58|36.04|34.64|35.93|34.53|64
1673971200000|2023-01-17 16:00:00|35.97|34.57|36|34.6|36|34.6|35.86|34.46|65
1673971500000|2023-01-17 16:05:00|35.99|34.59|35.92|34.52|36.01|34.61|35.84|34.44|96
1673971800000|2023-01-17 16:10:00|35.91|34.51|35.79|34.39|35.91|34.51|35.77|34.37|87
1673972100000|2023-01-17 16:15:00|35.8|34.4|35.88|34.48|35.91|34.51|35.79|34.39|72
1673972400000|2023-01-17 16:20:00|35.89|34.49|35.88|34.48|35.91|34.51|35.85|34.45|52
1673972700000|2023-01-17 16:25:00|35.87|34.47|35.96|34.56|35.97|34.57|35.85|34.45|76
1673973000000|2023-01-17 16:30:00|35.95|34.55|35.93|34.53|36.01|34.61|35.93|34.53|69
1673973300000|2023-01-17 16:35:00|35.94|34.54|35.93|34.53|35.94|34.54|35.86|34.46|36
1673973600000|2023-01-17 16:40:00|35.92|34.52|35.93|34.53|35.99|34.59|35.9|34.5|66
1673973900000|2023-01-17 16:45:00|35.95|34.55|35.98|34.58|36.02|34.62|35.94|34.54|54
1673974200000|2023-01-17 16:50:00|35.99|34.59|35.91|34.51|35.99|34.59|35.91|34.51|53
1673974500000|2023-01-17 16:55:00|35.9|34.5|35.9|34.5|35.91|34.51|35.88|34.48|31
1673974800000|2023-01-17 17:00:00|35.89|34.49|35.93|34.53|35.93|34.53|35.88|34.48|45
1673975100000|2023-01-17 17:05:00|35.94|34.54|35.93|34.53|35.95|34.55|35.91|34.51|16
1673975400000|2023-01-17 17:10:00|35.92|34.52|35.89|34.49|35.94|34.54|35.89|34.49|42
1673975700000|2023-01-17 17:15:00|35.9|34.5|35.83|34.43|35.9|34.5|35.74|34.34|81
1673976000000|2023-01-17 17:20:00|35.82|34.42|35.77|34.37|35.85|34.45|35.75|34.35|57
1673976300000|2023-01-17 17:25:00|35.76|34.36|35.76|34.36|35.81|34.41|35.73|34.33|51
1673976600000|2023-01-17 17:30:00|35.77|34.37|35.8|34.4|35.81|34.41|35.76|34.36|64
1673976900000|2023-01-17 17:35:00|35.79|34.39|35.82|34.42|35.85|34.45|35.79|34.39|63
1673977200000|2023-01-17 17:40:00|35.81|34.41|35.84|34.44|35.86|34.46|35.8|34.4|26
1673977500000|2023-01-17 17:45:00|35.83|34.43|35.83|34.43|35.86|34.46|35.83|34.43|37
1673977800000|2023-01-17 17:50:00|35.82|34.42|35.82|34.42|35.84|34.44|35.82|34.42|25
1673978100000|2023-01-17 17:55:00|35.83|34.43|35.86|34.46|35.88|34.48|35.81|34.41|60
1673978400000|2023-01-17 18:00:00|35.87|34.47|35.82|34.42|35.88|34.48|35.81|34.41|40
1673978700000|2023-01-17 18:05:00|35.81|34.41|35.79|34.39|35.82|34.42|35.78|34.38|23
1673979000000|2023-01-17 18:10:00|35.78|34.38|35.78|34.38|35.79|34.39|35.77|34.37|19
1673979300000|2023-01-17 18:15:00|35.79|34.39|35.86|34.46|35.88|34.48|35.79|34.39|38
1673979600000|2023-01-17 18:20:00|35.85|34.45|35.86|34.46|35.88|34.48|35.84|34.44|51
1673979900000|2023-01-17 18:25:00|35.87|34.47|35.87|34.47|35.88|34.48|35.84|34.44|39
1673980200000|2023-01-17 18:30:00|35.88|34.48|35.91|34.51|35.93|34.53|35.88|34.48|52
1673980500000|2023-01-17 18:35:00|35.92|34.52|35.98|34.58|35.98|34.58|35.92|34.52|37
1673980800000|2023-01-17 18:40:00|35.97|34.57|35.99|34.59|36.02|34.62|35.96|34.56|39
1673981100000|2023-01-17 18:45:00|36|34.6|36.03|34.63|36.03|34.63|35.96|34.56|49
1673981400000|2023-01-17 18:50:00|36.02|34.62|36.06|34.66|36.07|34.67|36.02|34.62|52
1673981700000|2023-01-17 18:55:00|36.05|34.65|36.04|34.64|36.06|34.66|35.99|34.59|29
1673982000000|2023-01-17 19:00:00|36.05|34.65|35.98|34.58|36.06|34.66|35.98|34.58|30
1673982300000|2023-01-17 19:05:00|35.99|34.59|35.96|34.56|36.01|34.61|35.96|34.56|18
1673982600000|2023-01-17 19:10:00|35.97|34.57|35.96|34.56|36|34.6|35.94|34.54|16
1673982900000|2023-01-17 19:15:00|35.97|34.57|35.95|34.55|36|34.6|35.95|34.55|75
1673983200000|2023-01-17 19:20:00|35.96|34.56|35.99|34.59|35.99|34.59|35.95|34.55|50
1673983500000|2023-01-17 19:25:00|36|34.6|36.05|34.65|36.06|34.66|36|34.6|44
1673983800000|2023-01-17 19:30:00|36.06|34.66|36.04|34.64|36.06|34.66|36.03|34.63|41
1673984100000|2023-01-17 19:35:00|36.05|34.65|36.05|34.65|36.07|34.67|36.05|34.65|23
1673984400000|2023-01-17 19:40:00|36.04|34.64|36.06|34.66|36.06|34.66|36|34.6|25
1673984700000|2023-01-17 19:45:00|36.05|34.65|36.01|34.61|36.05|34.65|35.98|34.58|27
1673985000000|2023-01-17 19:50:00|36.02|34.62|35.99|34.59|36.02|34.62|35.98|34.58|24
1673985300000|2023-01-17 19:55:00|35.98|34.58|35.95|34.55|35.98|34.58|35.94|34.54|31
1673985600000|2023-01-17 20:00:00|35.96|34.56|36.02|34.62|36.03|34.63|35.96|34.56|41
1673985900000|2023-01-17 20:05:00|36.01|34.61|35.99|34.59|36.03|34.63|35.99|34.59|33
1673986200000|2023-01-17 20:10:00|36|34.6|35.98|34.58|36|34.6|35.97|34.57|21
1673986500000|2023-01-17 20:15:00|35.99|34.59|35.94|34.54|35.99|34.59|35.94|34.54|18
1673986800000|2023-01-17 20:20:00|35.95|34.55|35.98|34.58|35.99|34.59|35.94|34.54|16
1673987100000|2023-01-17 20:25:00|35.99|34.59|36.01|34.61|36.02|34.62|35.98|34.58|7
1673987400000|2023-01-17 20:30:00|36.02|34.62|36.01|34.61|36.03|34.63|35.97|34.57|18
1673987700000|2023-01-17 20:35:00|36|34.6|36.02|34.62|36.06|34.66|36|34.6|19
1673988000000|2023-01-17 20:40:00|36.01|34.61|36.01|34.61|36.04|34.64|36|34.6|33
1673988300000|2023-01-17 20:45:00|36|34.6|35.96|34.56|36|34.6|35.93|34.53|25
1673988600000|2023-01-17 20:50:00|35.95|34.55|35.89|34.49|35.95|34.55|35.88|34.48|20
1673988900000|2023-01-17 20:55:00|35.9|34.5|36.01|34.61|36.02|34.62|35.89|34.49|58
1673989200000|2023-01-17 21:00:00|36.02|34.62|35.94|34.54|36.02|34.62|35.94|34.54|45
1673989500000|2023-01-17 21:05:00|35.93|34.53|35.92|34.52|35.96|34.56|35.9|34.5|38
1673989800000|2023-01-17 21:10:00|35.93|34.53|35.9|34.5|35.94|34.54|35.89|34.49|30
1673990100000|2023-01-17 21:15:00|35.89|34.49|35.83|34.43|35.9|34.5|35.79|34.39|46
1673990400000|2023-01-17 21:20:00|35.84|34.44|35.87|34.47|35.89|34.49|35.83|34.43|42
1673990700000|2023-01-17 21:25:00|35.86|34.46|35.89|34.49|35.9|34.5|35.86|34.46|14
1673991000000|2023-01-17 21:30:00|35.88|34.48|35.89|34.49|35.89|34.49|35.84|34.44|28
1673991300000|2023-01-17 21:35:00|35.88|34.48|35.87|34.47|35.89|34.49|35.86|34.46|14
1673991600000|2023-01-17 21:40:00|35.86|34.46|35.8|34.4|35.88|34.48|35.8|34.4|18
1673991900000|2023-01-17 21:45:00|35.81|34.41|35.84|34.44|35.85|34.45|35.77|34.37|51
1673992200000|2023-01-17 21:50:00|35.83|34.43|35.82|34.42|35.84|34.44|35.8|34.4|32
1673992500000|2023-01-17 21:55:00|35.81|34.41|35.8|34.4|35.84|34.44|35.8|34.4|14
1673992800000|2023-01-17 22:00:00|35.79|34.39|35.81|34.41|35.81|34.41|35.76|34.36|23
1673993100000|2023-01-17 22:05:00|35.8|34.4|35.83|34.43|35.83|34.43|35.8|34.4|20
1673993400000|2023-01-17 22:10:00|35.82|34.42|35.76|34.36|35.82|34.42|35.76|34.36|23
1673993700000|2023-01-17 22:15:00|35.78|34.38|35.76|34.36|35.79|34.39|35.75|34.35|13
1673994000000|2023-01-17 22:20:00|35.75|34.35|35.76|34.36|35.78|34.38|35.74|34.34|30
1673994300000|2023-01-17 22:25:00|35.75|34.35|35.75|34.35|35.76|34.36|35.74|34.34|9
1673994600000|2023-01-17 22:30:00|35.76|34.36|35.54|34.14|35.76|34.36|35.48|34.08|26
1673994900000|2023-01-17 22:35:00|35.53|34.13|35.67|34.27|35.67|34.27|35.5|34.1|77
1673995200000|2023-01-17 22:40:00|35.69|34.29|35.63|34.23|35.71|34.31|35.63|34.23|40
1673995500000|2023-01-17 22:45:00|35.64|34.24|35.63|34.23|35.64|34.24|35.58|34.18|32
1673995800000|2023-01-17 22:50:00|35.62|34.22|35.55|34.15|35.63|34.23|35.52|34.12|51
1673996100000|2023-01-17 22:55:00|35.56|34.16|35.44|34.04|35.57|34.17|35.33|33.93|97
1673996400000|2023-01-17 23:00:00|35.45|34.05|35.5|34.1|35.53|34.13|35.38|33.98|139
1673996700000|2023-01-17 23:05:00|35.49|34.09|35.53|34.13|35.57|34.17|35.46|34.06|75
1673997000000|2023-01-17 23:10:00|35.52|34.12|35.51|34.11|35.54|34.14|35.47|34.07|73
1673997300000|2023-01-17 23:15:00|35.52|34.12|35.47|34.07|35.52|34.12|35.44|34.04|53
1673997600000|2023-01-17 23:20:00|35.48|34.08|35.41|34.01|35.48|34.08|35.39|33.99|65
1673997900000|2023-01-17 23:25:00|35.42|34.02|35.41|34.01|35.45|34.05|35.4|34|40
1673998200000|2023-01-17 23:30:00|35.42|34.02|35.38|33.98|35.47|34.07|35.36|33.96|51
1673998500000|2023-01-17 23:35:00|35.37|33.97|35.38|33.98|35.39|33.99|35.31|33.91|86
1673998800000|2023-01-17 23:40:00|35.37|33.97|35.3|33.9|35.38|33.98|35.15|33.75|138
1673999100000|2023-01-17 23:45:00|35.29|33.89|35.34|33.94|35.34|33.94|35.24|33.84|112
1673999400000|2023-01-17 23:50:00|35.33|33.93|35.25|33.85|35.34|33.94|35.24|33.84|65
1673999700000|2023-01-17 23:55:00|35.24|33.84|35.26|33.86|35.27|33.87|35.18|33.78|110
1674000000000|2023-01-18 00:00:00|35.25|33.85|35.33|33.93|35.34|33.94|35.22|33.82|143
1674000300000|2023-01-18 00:05:00|35.32|33.92|35.29|33.89|35.36|33.96|35.28|33.88|162
1674000600000|2023-01-18 00:10:00|35.28|33.88|35.19|33.79|35.3|33.9|35.17|33.77|82
1674000900000|2023-01-18 00:15:00|35.17|33.77|35.23|33.83|35.25|33.85|35.16|33.76|77
1674001200000|2023-01-18 00:20:00|35.24|33.84|35.27|33.87|35.28|33.88|35.24|33.84|20
1674001500000|2023-01-18 00:25:00|35.28|33.88|35.29|33.89|35.32|33.92|35.28|33.88|14
1674001800000|2023-01-18 00:30:00|35.28|33.88|35.37|33.97|35.38|33.98|35.28|33.88|36
1674002100000|2023-01-18 00:35:00|35.36|33.96|35.4|34|35.42|34.02|35.33|33.93|57
1674002400000|2023-01-18 00:40:00|35.39|33.99|35.36|33.96|35.39|33.99|35.35|33.95|42
1674002700000|2023-01-18 00:45:00|35.37|33.97|35.33|33.93|35.37|33.97|35.31|33.91|25
1674003000000|2023-01-18 00:50:00|35.34|33.94|35.31|33.91|35.35|33.95|35.3|33.9|36
1674003300000|2023-01-18 00:55:00|35.32|33.92|35.35|33.95|35.37|33.97|35.31|33.91|26
1674003600000|2023-01-18 01:00:00|35.34|33.94|35.46|34.06|35.48|34.08|35.33|33.93|111
1674003900000|2023-01-18 01:05:00|35.47|34.07|35.53|34.13|35.54|34.14|35.45|34.05|86
1674004200000|2023-01-18 01:10:00|35.54|34.14|35.51|34.11|35.54|34.14|35.48|34.08|76
1674004500000|2023-01-18 01:15:00|35.5|34.1|35.42|34.02|35.51|34.11|35.42|34.02|47
1674004800000|2023-01-18 01:20:00|35.41|34.01|35.41|34.01|35.48|34.08|35.4|34|35
1674005100000|2023-01-18 01:25:00|35.4|34|35.38|33.98|35.41|34.01|35.36|33.96|47
1674005400000|2023-01-18 01:30:00|35.39|33.99|35.4|34|35.42|34.02|35.38|33.98|26
1674005700000|2023-01-18 01:35:00|35.39|33.99|35.46|34.06|35.46|34.06|35.38|33.98|52
1674006000000|2023-01-18 01:40:00|35.47|34.07|35.48|34.08|35.5|34.1|35.45|34.05|38
1674006300000|2023-01-18 01:45:00|35.47|34.07|35.43|34.03|35.48|34.08|35.42|34.02|45
1674006600000|2023-01-18 01:50:00|35.42|34.02|35.51|34.11|35.51|34.11|35.42|34.02|44
1674006900000|2023-01-18 01:55:00|35.5|34.1|35.55|34.15|35.55|34.15|35.5|34.1|58
1674007200000|2023-01-18 02:00:00|35.56|34.16|35.58|34.18|35.58|34.18|35.55|34.15|79
1674007500000|2023-01-18 02:05:00|35.57|34.17|35.56|34.16|35.62|34.22|35.55|34.15|61
1674007800000|2023-01-18 02:10:00|35.55|34.15|35.6|34.2|35.64|34.24|35.53|34.13|51
1674008100000|2023-01-18 02:15:00|35.61|34.21|35.76|34.36|35.76|34.36|35.6|34.2|63
1674008400000|2023-01-18 02:20:00|35.75|34.35|35.71|34.31|35.77|34.37|35.71|34.31|81
1674008700000|2023-01-18 02:25:00|35.7|34.3|35.62|34.22|35.74|34.34|35.61|34.21|41
1674009000000|2023-01-18 02:30:00|35.61|34.21|35.57|34.17|35.63|34.6|35.17|34.16|41
1674009300000|2023-01-18 02:35:00|35.17|34.57|35.53|34.13|35.64|34.63|35.13|34.13|92
1674009600000|2023-01-18 02:40:00|35.13|34.53|35.39|34.79|35.86|34.85|35.11|34.12|206
1674009900000|2023-01-18 02:45:00|35.8|34.4|35.41|34.81|35.91|34.88|35.38|34.39|168
1674010200000|2023-01-18 02:50:00|35.42|34.82|35.8|34.4|35.86|34.86|35.35|34.37|106
1674010500000|2023-01-18 02:55:00|35.79|34.39|35.82|34.42|35.82|34.82|35.36|34.37|58
1674010800000|2023-01-18 03:00:00|35.43|34.83|35.42|34.82|35.85|34.86|35.4|34.41|107
1674011100000|2023-01-18 03:05:00|35.83|34.43|35.45|34.85|35.87|34.86|35.37|34.38|136
1674011400000|2023-01-18 03:10:00|35.85|34.45|35.51|34.91|35.91|34.91|35.41|34.42|156
1674011700000|2023-01-18 03:15:00|35.91|34.51|35.55|34.95|35.97|34.96|35.49|34.49|158
1674012000000|2023-01-18 03:20:00|35.54|34.94|35.84|34.44|35.95|34.94|35.43|34.44|151
1674012300000|2023-01-18 03:25:00|35.85|34.45|35.89|34.49|35.9|34.89|35.42|34.43|82
1674012600000|2023-01-18 03:30:00|35.9|34.5|35.79|34.39|35.9|34.5|35.78|34.38|62
1674012900000|2023-01-18 03:35:00|35.8|34.4|35.75|34.35|35.82|34.42|35.73|34.33|76
1674013200000|2023-01-18 03:40:00|35.74|34.34|35.75|34.35|35.76|34.36|35.74|34.34|14
1674013500000|2023-01-18 03:45:00|35.76|34.36|35.81|34.41|35.82|34.42|35.75|34.35|30
1674013800000|2023-01-18 03:50:00|35.8|34.4|35.81|34.41|35.83|34.43|35.79|34.39|38
1674014100000|2023-01-18 03:55:00|35.8|34.4|35.72|34.32|35.81|34.41|35.72|34.32|51
1674014400000|2023-01-18 04:00:00|35.73|34.33|35.65|34.25|35.74|34.34|35.64|34.24|106
1674014700000|2023-01-18 04:05:00|35.66|34.26|35.62|34.22|35.67|34.27|35.61|34.21|27
1674015000000|2023-01-18 04:10:00|35.63|34.23|35.7|34.3|35.7|34.3|35.63|34.23|22
1674015300000|2023-01-18 04:15:00|35.69|34.29|35.74|34.34|35.74|34.34|35.68|34.28|34
1674015600000|2023-01-18 04:20:00|35.73|34.33|35.73|34.33|35.76|34.36|35.71|34.31|13
1674015900000|2023-01-18 04:25:00|35.74|34.34|35.74|34.34|35.76|34.36|35.74|34.34|19
1674016200000|2023-01-18 04:30:00|35.75|34.35|35.71|34.31|35.76|34.36|35.7|34.3|35
1674016500000|2023-01-18 04:35:00|35.7|34.3|35.67|34.27|35.71|34.31|35.67|34.27|16
1674016800000|2023-01-18 04:40:00|35.66|34.26|35.66|34.26|35.67|34.27|35.64|34.24|39
1674017100000|2023-01-18 04:45:00|35.67|34.27|35.67|34.27|35.68|34.28|35.65|34.25|25
1674017400000|2023-01-18 04:50:00|35.68|34.28|35.69|34.29|35.7|34.3|35.66|34.26|20
1674017700000|2023-01-18 04:55:00|35.68|34.28|35.68|34.28|35.71|34.31|35.68|34.28|35
1674018000000|2023-01-18 05:00:00|35.69|34.29|35.66|34.26|35.7|34.3|35.65|34.25|10
1674018300000|2023-01-18 05:05:00|35.67|34.27|35.74|34.34|35.74|34.34|35.67|34.27|32
1674018600000|2023-01-18 05:10:00|35.73|34.33|35.76|34.36|35.76|34.36|35.73|34.33|14
1674018900000|2023-01-18 05:15:00|35.78|34.38|35.79|34.39|35.81|34.41|35.77|34.37|44
1674019200000|2023-01-18 05:20:00|35.8|34.4|35.79|34.39|35.8|34.4|35.79|34.39|8
1674019500000|2023-01-18 05:25:00|35.8|34.4|35.78|34.38|35.82|34.42|35.77|34.37|47
1674019800000|2023-01-18 05:30:00|35.77|34.37|35.75|34.35|35.78|34.38|35.74|34.34|43
1674020100000|2023-01-18 05:35:00|35.76|34.36|35.84|34.44|35.85|34.45|35.76|34.36|21
1674020400000|2023-01-18 05:40:00|35.85|34.45|35.86|34.46|35.87|34.47|35.84|34.44|14
1674020700000|2023-01-18 05:45:00|35.87|34.47|35.87|34.47|35.89|34.49|35.86|34.46|43
1674021000000|2023-01-18 05:50:00|35.88|34.48|35.91|34.51|35.92|34.52|35.88|34.48|10
1674021300000|2023-01-18 05:55:00|35.92|34.52|35.94|34.54|35.95|34.55|35.91|34.51|25
1674021600000|2023-01-18 06:00:00|35.95|34.55|35.92|34.52|35.95|34.55|35.89|34.49|26
1674021900000|2023-01-18 06:05:00|35.91|34.51|35.87|34.47|35.91|34.51|35.86|34.46|25
1674022200000|2023-01-18 06:10:00|35.88|34.48|35.87|34.47|35.9|34.5|35.87|34.47|32
1674022500000|2023-01-18 06:15:00|35.86|34.46|35.86|34.46|35.87|34.47|35.86|34.46|17
1674022800000|2023-01-18 06:20:00|35.85|34.45|35.84|34.44|35.85|34.45|35.82|34.42|32
1674023100000|2023-01-18 06:25:00|35.83|34.43|35.88|34.48|35.88|34.48|35.83|34.43|14
1674023400000|2023-01-18 06:30:00|35.89|34.49|35.88|34.48|35.89|34.49|35.88|34.48|2
1674023700000|2023-01-18 06:35:00|35.89|34.49|35.88|34.48|35.89|34.49|35.88|34.48|2
1674024000000|2023-01-18 06:40:00|35.89|34.49|35.88|34.48|35.89|34.49|35.88|34.48|12
1674024300000|2023-01-18 06:45:00|35.87|34.47|35.83|34.43|35.88|34.48|35.82|34.42|26
1674024600000|2023-01-18 06:50:00|35.82|34.42|35.81|34.41|35.83|34.43|35.79|34.39|32
1674024900000|2023-01-18 06:55:00|35.82|34.42|35.85|34.45|35.85|34.45|35.8|34.4|29
1674025200000|2023-01-18 07:00:00|35.84|34.44|35.8|34.4|35.85|34.45|35.8|34.4|29
1674025500000|2023-01-18 07:05:00|35.79|34.39|35.78|34.38|35.8|34.4|35.76|34.36|30
1674025800000|2023-01-18 07:10:00|35.79|34.39|35.86|34.46|35.86|34.46|35.78|34.38|13
1674026100000|2023-01-18 07:15:00|35.85|34.45|35.85|34.45|35.88|34.48|35.84|34.44|36
1674026400000|2023-01-18 07:20:00|35.86|34.46|35.84|34.44|35.88|34.48|35.84|34.44|21
1674026700000|2023-01-18 07:25:00|35.83|34.43|35.76|34.36|35.85|34.45|35.76|34.36|24
1674027000000|2023-01-18 07:30:00|35.75|34.35|35.72|34.32|35.75|34.35|35.66|34.26|60
1674027300000|2023-01-18 07:35:00|35.73|34.33|35.71|34.31|35.77|34.37|35.7|34.3|53
1674027600000|2023-01-18 07:40:00|35.72|34.32|35.7|34.3|35.74|34.34|35.68|34.28|25
1674027900000|2023-01-18 07:45:00|35.69|34.29|35.72|34.32|35.74|34.34|35.69|34.29|22
1674028200000|2023-01-18 07:50:00|35.73|34.33|35.77|34.37|35.78|34.38|35.72|34.32|23
1674028500000|2023-01-18 07:55:00|35.76|34.36|35.75|34.35|35.77|34.37|35.73|34.33|24
1674028800000|2023-01-18 08:00:00|35.76|34.36|35.76|34.36|35.8|34.4|35.74|34.34|33
1674029100000|2023-01-18 08:05:00|35.75|34.35|35.71|34.31|35.77|34.37|35.69|34.29|31
1674029400000|2023-01-18 08:10:00|35.72|34.32|35.62|34.22|35.72|34.32|35.58|34.18|93
1674029700000|2023-01-18 08:15:00|35.61|34.21|35.39|33.99|35.62|34.22|35.37|33.97|115
1674030000000|2023-01-18 08:20:00|35.38|33.98|35.43|34.03|35.48|34.08|35.24|33.84|125
1674030300000|2023-01-18 08:25:00|35.44|34.04|35.5|34.1|35.5|34.1|35.43|34.03|52
1674030600000|2023-01-18 08:30:00|35.49|34.09|35.52|34.12|35.52|34.12|35.43|34.03|56
1674030900000|2023-01-18 08:35:00|35.51|34.11|35.5|34.1|35.52|34.12|35.48|34.08|28
1674031200000|2023-01-18 08:40:00|35.51|34.11|35.49|34.09|35.51|34.11|35.45|34.05|33
1674031500000|2023-01-18 08:45:00|35.48|34.08|35.51|34.11|35.52|34.12|35.48|34.08|32
1674031800000|2023-01-18 08:50:00|35.5|34.1|35.44|34.04|35.53|34.13|35.42|34.02|75
1674032100000|2023-01-18 08:55:00|35.43|34.03|35.4|34|35.44|34.04|35.29|33.89|74
1674032400000|2023-01-18 09:00:00|35.41|34.01|35.25|33.85|35.42|34.02|35.23|33.83|61
1674032700000|2023-01-18 09:05:00|35.26|33.86|35.36|33.96|35.36|33.96|35.12|33.72|129
1674033000000|2023-01-18 09:10:00|35.37|33.97|35.42|34.02|35.42|34.02|35.35|33.95|50
1674033300000|2023-01-18 09:15:00|35.43|34.03|35.45|34.05|35.45|34.05|35.4|34|35
1674033600000|2023-01-18 09:20:00|35.46|34.06|35.47|34.07|35.48|34.08|35.45|34.05|30
1674033900000|2023-01-18 09:25:00|35.46|34.06|35.47|34.07|35.48|34.08|35.45|34.05|38
1674034200000|2023-01-18 09:30:00|35.46|34.06|35.41|34.01|35.47|34.07|35.41|34.01|37
1674034500000|2023-01-18 09:35:00|35.42|34.02|35.37|33.97|35.42|34.02|35.35|33.95|64
1674034800000|2023-01-18 09:40:00|35.38|33.98|35.3|33.9|35.39|33.99|35.3|33.9|71
1674035100000|2023-01-18 09:45:00|35.29|33.89|35.39|33.99|35.39|33.99|35.29|33.89|62
1674035400000|2023-01-18 09:50:00|35.4|34|35.43|34.03|35.45|34.05|35.38|33.98|27
1674035700000|2023-01-18 09:55:00|35.42|34.02|35.42|34.02|35.43|34.03|35.41|34.01|23
1674036000000|2023-01-18 10:00:00|35.41|34.01|35.34|33.94|35.41|34.01|35.28|33.88|41
1674036300000|2023-01-18 10:05:00|35.33|33.93|35.37|33.97|35.37|33.97|35.31|33.91|25
1674036600000|2023-01-18 10:10:00|35.36|33.96|35.37|33.97|35.37|33.97|35.33|33.93|32
1674036900000|2023-01-18 10:15:00|35.36|33.96|35.43|34.03|35.43|34.03|35.34|33.94|25
1674037200000|2023-01-18 10:20:00|35.42|34.02|35.42|34.02|35.43|34.03|35.38|33.98|27
1674037500000|2023-01-18 10:25:00|35.43|34.03|35.4|34|35.43|34.03|35.35|33.95|48
1674037800000|2023-01-18 10:30:00|35.39|33.99|35.31|33.91|35.4|34|35.3|33.9|45
1674038100000|2023-01-18 10:35:00|35.3|33.9|35.3|33.9|35.34|33.94|35.3|33.9|37
1674038400000|2023-01-18 10:40:00|35.31|33.91|35.29|33.89|35.34|33.94|35.28|33.88|41
1674038700000|2023-01-18 10:45:00|35.28|33.88|35.35|33.95|35.35|33.95|35.28|33.88|24
1674039000000|2023-01-18 10:50:00|35.34|33.94|35.36|33.96|35.36|33.96|35.33|33.93|11
1674039300000|2023-01-18 10:55:00|35.37|33.97|35.26|33.86|35.37|33.97|35.22|33.82|46
1674039600000|2023-01-18 11:00:00|35.25|33.85|35.31|33.91|35.33|33.93|35.22|33.82|58
1674039900000|2023-01-18 11:05:00|35.32|33.92|35.36|33.96|35.37|33.97|35.3|33.9|51
1674040200000|2023-01-18 11:10:00|35.37|33.97|35.39|33.99|35.4|34|35.36|33.96|48
1674040500000|2023-01-18 11:15:00|35.38|33.98|35.39|33.99|35.41|34.01|35.38|33.98|36
1674040800000|2023-01-18 11:20:00|35.4|34|35.37|33.97|35.4|34|35.35|33.95|26
1674041100000|2023-01-18 11:25:00|35.38|33.98|35.39|33.99|35.39|33.99|35.34|33.94|26
1674041400000|2023-01-18 11:30:00|35.38|33.98|35.39|33.99|35.39|33.99|35.35|33.95|26
1674041700000|2023-01-18 11:35:00|35.38|33.98|35.4|34|35.4|34|35.37|33.97|31
1674042000000|2023-01-18 11:40:00|35.39|33.99|35.39|33.99|35.44|34.04|35.38|33.98|45
1674042300000|2023-01-18 11:45:00|35.4|34|35.41|34.01|35.45|34.05|35.39|33.99|40
1674042600000|2023-01-18 11:50:00|35.4|34|35.43|34.03|35.44|34.04|35.4|34|40
1674042900000|2023-01-18 11:55:00|35.42|34.02|35.41|34.01|35.44|34.04|35.4|34|38
1674043200000|2023-01-18 12:00:00|35.42|34.02|35.47|34.07|35.47|34.07|35.42|34.02|35
1674043500000|2023-01-18 12:05:00|35.46|34.06|35.43|34.03|35.47|34.07|35.42|34.02|32
1674043800000|2023-01-18 12:10:00|35.44|34.04|35.49|34.09|35.49|34.09|35.42|34.02|42
1674044100000|2023-01-18 12:15:00|35.48|34.08|35.5|34.1|35.5|34.1|35.48|34.08|21
1674044400000|2023-01-18 12:20:00|35.51|34.11|35.51|34.11|35.51|34.11|35.47|34.07|24
1674044700000|2023-01-18 12:25:00|35.5|34.1|35.51|34.11|35.52|34.12|35.5|34.1|20
1674045000000|2023-01-18 12:30:00|35.52|34.12|35.51|34.11|35.53|34.13|35.48|34.08|28
1674045300000|2023-01-18 12:35:00|35.52|34.12|35.51|34.11|35.54|34.14|35.47|34.07|43
1674045600000|2023-01-18 12:40:00|35.52|34.12|35.57|34.17|35.57|34.17|35.52|34.12|26
1674045900000|2023-01-18 12:45:00|35.56|34.16|35.53|34.13|35.57|34.17|35.53|34.13|41
1674046200000|2023-01-18 12:50:00|35.52|34.12|35.52|34.12|35.54|34.14|35.49|34.09|37
1674046500000|2023-01-18 12:55:00|35.53|34.13|35.52|34.12|35.54|34.14|35.52|34.12|10
1674046800000|2023-01-18 13:00:00|35.51|34.11|35.52|34.12|35.52|34.12|35.48|34.08|44
1674047100000|2023-01-18 13:05:00|35.53|34.13|35.55|34.15|35.56|34.16|35.53|34.13|47
1674047400000|2023-01-18 13:10:00|35.56|34.16|35.56|34.16|35.57|34.17|35.53|34.13|43
1674047700000|2023-01-18 13:15:00|35.57|34.17|35.54|34.14|35.58|34.18|35.54|34.14|52
1674048000000|2023-01-18 13:20:00|35.53|34.13|35.5|34.1|35.54|34.14|35.49|34.09|47
1674048300000|2023-01-18 13:25:00|35.49|34.09|35.45|34.05|35.52|34.52|35.05|34.04|72
1674048600000|2023-01-18 13:30:00|35.06|34.46|35.06|34.46|35.69|34.68|34.99|33.98|419
1674048900000|2023-01-18 13:35:00|35.05|34.45|35.21|34.61|35.61|34.62|35.05|34.08|128
1674049200000|2023-01-18 13:40:00|35.22|34.62|35.27|34.67|35.66|34.68|35.21|34.22|97
1674049500000|2023-01-18 13:45:00|35.68|34.28|35.39|34.79|35.81|34.83|35.27|34.27|216
1674049800000|2023-01-18 13:50:00|35.4|34.8|35.85|34.45|35.85|34.85|35.38|34.38|142
1674050100000|2023-01-18 13:55:00|35.45|34.85|35.78|34.38|35.88|34.89|35.44|34.38|139
1674050400000|2023-01-18 14:00:00|35.79|34.39|35.81|34.41|35.85|34.45|35.71|34.31|88
1674050700000|2023-01-18 14:05:00|35.82|34.42|35.99|34.59|36.01|34.61|35.81|34.41|164
1674051000000|2023-01-18 14:10:00|35.98|34.58|36.02|34.62|36.04|34.64|35.96|34.56|101
1674051300000|2023-01-18 14:15:00|36.03|34.63|36.17|34.77|36.18|34.78|36.03|34.63|137
1674051600000|2023-01-18 14:20:00|36.18|34.78|35.96|34.56|36.25|34.85|35.92|34.52|231
1674051900000|2023-01-18 14:25:00|35.95|34.55|35.88|34.48|35.99|34.59|35.85|34.45|185
1674052200000|2023-01-18 14:30:00|35.89|34.49|35.98|34.58|36.05|34.65|35.89|34.49|168
1674052500000|2023-01-18 14:35:00|35.99|34.59|35.91|34.51|36.02|34.62|35.86|34.46|200
1674052800000|2023-01-18 14:40:00|35.92|34.52|35.89|34.49|35.99|34.59|35.85|34.45|216
1674053100000|2023-01-18 14:45:00|35.9|34.5|35.99|34.59|36|34.6|35.9|34.5|142
1674053400000|2023-01-18 14:50:00|35.98|34.58|36.01|34.61|36.02|34.62|35.96|34.56|117
1674053700000|2023-01-18 14:55:00|36.02|34.62|36.02|34.62|36.02|34.62|35.92|34.52|95
1674054000000|2023-01-18 15:00:00|36.03|34.63|36.02|34.62|36.07|34.67|36|34.6|96
1674054300000|2023-01-18 15:05:00|36.04|34.64|36.08|34.68|36.12|34.72|36.03|34.63|65
1674054600000|2023-01-18 15:10:00|36.09|34.69|36.06|34.66|36.1|34.7|36.06|34.66|81
1674054900000|2023-01-18 15:15:00|36.05|34.65|35.96|34.56|36.05|34.65|35.95|34.55|81
1674055200000|2023-01-18 15:20:00|35.97|34.57|35.98|34.58|35.98|34.58|35.93|34.53|74
1674055500000|2023-01-18 15:25:00|35.97|34.57|35.93|34.53|35.98|34.58|35.9|34.5|73
1674055800000|2023-01-18 15:30:00|35.94|34.54|35.84|34.44|35.94|34.54|35.83|34.43|109
1674056100000|2023-01-18 15:35:00|35.83|34.43|35.71|34.31|35.84|34.44|35.66|34.26|149
1674056400000|2023-01-18 15:40:00|35.7|34.3|35.49|34.09|35.75|34.35|35.48|34.08|155
1674056700000|2023-01-18 15:45:00|35.5|34.1|35.28|33.88|35.59|34.19|35.26|33.86|201
1674057000000|2023-01-18 15:50:00|35.29|33.89|33.97|32.57|35.29|33.89|33.97|32.57|397
1674057300000|2023-01-18 15:55:00|33.96|32.56|34.57|33.17|34.65|33.25|33.82|32.42|455
1674057600000|2023-01-18 16:00:00|34.56|33.16|34.36|32.96|34.56|33.16|34.33|32.93|362
1674057900000|2023-01-18 16:05:00|34.35|32.95|34.32|32.92|34.38|32.98|34.17|32.77|276
1674058200000|2023-01-18 16:10:00|34.33|32.93|34.2|32.8|34.34|32.94|34.02|32.62|321
1674058500000|2023-01-18 16:15:00|34.21|32.81|34.19|32.79|34.34|32.94|34.13|32.73|253
1674058800000|2023-01-18 16:20:00|34.18|32.78|33.6|32.2|34.19|32.79|33.08|31.68|505
1674059100000|2023-01-18 16:25:00|33.61|32.21|33.54|32.14|33.85|32.45|33.52|32.12|350
1674059400000|2023-01-18 16:30:00|33.53|32.13|33.61|32.21|33.84|32.44|33.49|32.09|351
1674059700000|2023-01-18 16:35:00|33.62|32.22|33.5|32.1|33.74|32.34|33.41|32.01|298
1674060000000|2023-01-18 16:40:00|33.51|32.11|33.26|31.86|33.62|32.22|33.14|31.74|289
1674060300000|2023-01-18 16:45:00|33.24|31.84|33.46|32.06|33.47|32.07|33.15|31.75|338
1674060600000|2023-01-18 16:50:00|33.45|32.05|33.55|32.15|33.57|32.17|33.36|31.96|269
1674060900000|2023-01-18 16:55:00|33.54|32.14|33.91|32.51|34.05|32.65|33.54|32.14|326
1674061200000|2023-01-18 17:00:00|33.9|32.5|33.91|32.51|34.2|32.8|33.74|32.34|438
1674061500000|2023-01-18 17:05:00|33.92|32.52|34.31|32.91|34.32|32.92|33.92|32.52|367
1674061800000|2023-01-18 17:10:00|34.3|32.9|34.56|33.16|34.57|33.17|34.26|32.86|334
1674062100000|2023-01-18 17:15:00|34.55|33.15|34.34|32.94|34.64|33.24|34.34|32.94|307
1674062400000|2023-01-18 17:20:00|34.35|32.95|34.33|32.93|34.4|33|34.3|32.9|238
1674062700000|2023-01-18 17:25:00|34.32|32.92|34.26|32.86|34.37|32.97|34.16|32.76|244
1674063000000|2023-01-18 17:30:00|34.25|32.85|34.22|32.82|34.34|32.94|34.17|32.77|147
1674063300000|2023-01-18 17:35:00|34.23|32.83|34.39|32.99|34.46|33.06|34.23|32.83|133
1674063600000|2023-01-18 17:40:00|34.4|33|34.33|32.93|34.47|33.07|34.29|32.89|105
1674063900000|2023-01-18 17:45:00|34.32|32.92|34.42|33.02|34.46|33.06|34.32|32.92|107
1674064200000|2023-01-18 17:50:00|34.43|33.03|34.39|32.99|34.49|33.09|34.37|32.97|125
1674064500000|2023-01-18 17:55:00|34.38|32.98|34.35|32.95|34.45|33.05|34.3|32.9|130
1674064800000|2023-01-18 18:00:00|34.36|32.96|34.39|32.99|34.47|33.07|34.31|32.91|96
1674065100000|2023-01-18 18:05:00|34.4|33|34.34|32.94|34.43|33.03|34.33|32.93|93
1674065400000|2023-01-18 18:10:00|34.33|32.93|34.43|33.03|34.43|33.03|34.33|32.93|87
1674065700000|2023-01-18 18:15:00|34.44|33.04|34.53|33.13|34.56|33.16|34.43|33.03|108
1674066000000|2023-01-18 18:20:00|34.54|33.14|34.54|33.14|34.6|33.2|34.52|33.12|100
1674066300000|2023-01-18 18:25:00|34.55|33.15|34.57|33.17|34.63|33.23|34.52|33.12|108
1674066600000|2023-01-18 18:30:00|34.58|33.18|34.64|33.24|34.72|33.32|34.56|33.16|107
1674066900000|2023-01-18 18:35:00|34.63|33.23|34.52|33.12|34.76|33.36|34.42|33.02|272
1674067200000|2023-01-18 18:40:00|34.53|33.13|34.45|33.05|34.57|33.17|34.31|32.91|223
1674067500000|2023-01-18 18:45:00|34.46|33.06|34.46|33.06|34.56|33.16|34.45|33.05|139
1674067800000|2023-01-18 18:50:00|34.45|33.05|34.5|33.1|34.52|33.12|34.45|33.05|55
1674068100000|2023-01-18 18:55:00|34.49|33.09|34.46|33.06|34.52|33.12|34.42|33.02|114
1674068400000|2023-01-18 19:00:00|34.47|33.07|34.33|32.93|34.48|33.08|34.32|32.92|115
1674068700000|2023-01-18 19:05:00|34.32|32.92|34.32|32.92|34.37|32.97|34.3|32.9|81
1674069000000|2023-01-18 19:10:00|34.33|32.93|34.38|32.98|34.39|32.99|34.33|32.93|72
1674069300000|2023-01-18 19:15:00|34.39|32.99|34.32|32.92|34.39|32.99|34.28|32.88|89
1674069600000|2023-01-18 19:20:00|34.31|32.91|34.31|32.91|34.34|32.94|34.3|32.9|73
1674069900000|2023-01-18 19:25:00|34.32|32.92|34.38|32.98|34.39|32.99|34.28|32.88|86
1674070200000|2023-01-18 19:30:00|34.37|32.97|34.41|33.01|34.43|33.03|34.37|32.97|75
1674070500000|2023-01-18 19:35:00|34.42|33.02|34.29|32.89|34.42|33.02|34.28|32.88|82
1674070800000|2023-01-18 19:40:00|34.28|32.88|34.3|32.9|34.33|32.93|34.28|32.88|49
1674071100000|2023-01-18 19:45:00|34.31|32.91|34.25|32.85|34.33|32.93|34.25|32.85|61
1674071400000|2023-01-18 19:50:00|34.24|32.84|34.23|32.83|34.25|32.85|34.2|32.8|60
1674071700000|2023-01-18 19:55:00|34.22|32.82|34.2|32.8|34.23|32.83|34.19|32.79|63
1674072000000|2023-01-18 20:00:00|34.19|32.79|34.16|32.76|34.19|32.79|34.12|32.72|50
1674072300000|2023-01-18 20:05:00|34.15|32.75|34.22|32.82|34.23|32.83|34.12|32.72|63
1674072600000|2023-01-18 20:10:00|34.23|32.83|34.16|32.76|34.26|32.86|34.15|32.75|48
1674072900000|2023-01-18 20:15:00|34.17|32.77|34.09|32.69|34.18|32.78|34.06|32.66|47
1674073200000|2023-01-18 20:20:00|34.1|32.7|34.06|32.66|34.1|32.7|33.99|32.59|87
1674073500000|2023-01-18 20:25:00|34.05|32.65|34.01|32.61|34.09|32.69|34.01|32.61|75
1674073800000|2023-01-18 20:30:00|34|32.6|33.88|32.48|34.01|32.61|33.81|32.41|210
1674074100000|2023-01-18 20:35:00|33.89|32.49|33.7|32.3|33.92|32.52|33.54|32.14|222
1674074400000|2023-01-18 20:40:00|33.71|32.31|33.71|32.31|33.81|32.41|33.65|32.25|169
1674074700000|2023-01-18 20:45:00|33.7|32.3|33.62|32.22|33.78|32.38|33.6|32.2|181
1674075000000|2023-01-18 20:50:00|33.61|32.21|33.7|32.3|33.7|32.3|33.61|32.21|118
1674075300000|2023-01-18 20:55:00|33.69|32.29|33.57|32.17|33.71|32.31|33.54|32.14|128
1674075600000|2023-01-18 21:00:00|33.56|32.16|33.71|32.31|33.71|32.31|33.54|32.14|82
1674075900000|2023-01-18 21:05:00|33.72|32.32|33.73|32.33|33.73|32.33|33.59|32.19|81
1674076200000|2023-01-18 21:10:00|33.75|32.35|33.79|32.39|33.8|32.4|33.7|32.3|97
1674076500000|2023-01-18 21:15:00|33.8|32.4|33.83|32.43|33.87|32.47|33.79|32.39|120
1674076800000|2023-01-18 21:20:00|33.82|32.42|33.72|32.32|33.83|32.43|33.62|32.22|142
1674077100000|2023-01-18 21:25:00|33.73|32.33|33.63|32.23|33.74|32.34|33.62|32.22|83
1674077400000|2023-01-18 21:30:00|33.62|32.22|33.66|32.26|33.7|32.3|33.57|32.17|87
1674077700000|2023-01-18 21:35:00|33.67|32.27|33.73|32.33|33.73|32.33|33.66|32.26|74
1674078000000|2023-01-18 21:40:00|33.72|32.32|33.74|32.34|33.74|32.34|33.68|32.28|27
1674078300000|2023-01-18 21:45:00|33.73|32.33|33.65|32.25|33.73|32.33|33.65|32.25|71
1674078600000|2023-01-18 21:50:00|33.64|32.24|33.66|32.26|33.67|32.27|33.63|32.23|55
1674078900000|2023-01-18 21:55:00|33.67|32.27|33.6|32.2|33.68|32.28|33.6|32.2|46
1674079200000|2023-01-18 22:00:00|33.61|32.21|33.48|32.08|33.62|32.22|33.47|32.07|56
1674079500000|2023-01-18 22:05:00|33.49|32.09|33.42|32.02|33.5|32.1|33.36|31.96|96
1674079800000|2023-01-18 22:10:00|33.43|32.03|33.36|31.96|33.44|32.04|33.33|31.93|62
1674080100000|2023-01-18 22:15:00|33.37|31.97|33.49|32.09|33.49|32.09|33.28|31.88|75
1674080400000|2023-01-18 22:20:00|33.48|32.08|33.59|32.19|33.59|32.19|33.48|32.08|34
1674080700000|2023-01-18 22:25:00|33.61|32.21|33.69|32.29|33.71|32.31|33.61|32.21|37
1674081000000|2023-01-18 22:30:00|33.68|32.28|33.63|32.23|33.68|32.28|33.58|32.18|63
1674081300000|2023-01-18 22:35:00|33.64|32.24|33.61|32.21|33.64|32.24|33.57|32.17|24
1674081600000|2023-01-18 22:40:00|33.62|32.22|33.61|32.21|33.63|32.23|33.58|32.18|12
1674081900000|2023-01-18 22:45:00|33.6|32.2|33.62|32.22|33.65|32.25|33.6|32.2|15
1674082200000|2023-01-18 22:50:00|33.61|32.21|33.7|32.3|33.7|32.3|33.56|32.16|45
1674082500000|2023-01-18 22:55:00|33.69|32.29|33.72|32.32|33.74|32.34|33.67|32.27|16
1674082800000|2023-01-18 23:00:00|33.71|32.31|33.64|32.24|33.73|32.33|33.63|32.23|45
1674083100000|2023-01-18 23:05:00|33.65|32.25|33.62|32.22|33.72|32.32|33.59|32.19|35
1674083400000|2023-01-18 23:10:00|33.61|32.21|33.54|32.14|33.62|32.22|33.54|32.14|30
1674083700000|2023-01-18 23:15:00|33.55|32.15|33.61|32.21|33.63|32.23|33.54|32.14|57
1674084000000|2023-01-18 23:20:00|33.62|32.22|33.61|32.21|33.62|32.22|33.56|32.16|18
1674084300000|2023-01-18 23:25:00|33.62|32.22|33.57|32.17|33.62|32.22|33.55|32.15|28
1674084600000|2023-01-18 23:30:00|33.56|32.16|33.49|32.09|33.58|32.18|33.47|32.07|80
1674084900000|2023-01-18 23:35:00|33.48|32.08|33.43|32.03|33.52|32.12|33.42|32.02|114
1674085200000|2023-01-18 23:40:00|33.44|32.04|33.44|32.04|33.55|32.15|33.37|31.97|142
1674085500000|2023-01-18 23:45:00|33.43|32.03|33.37|31.97|33.51|32.11|33.25|31.85|184
1674085800000|2023-01-18 23:50:00|33.38|31.98|33.35|31.95|33.5|32.1|33.27|31.87|258
1674086100000|2023-01-18 23:55:00|33.34|31.94|33.34|31.94|33.39|31.99|33.26|31.86|125
1674086400000|2023-01-19 00:00:00|33.33|31.93|33.41|32.01|33.49|32.09|33.27|31.87|142
1674086700000|2023-01-19 00:05:00|33.42|32.02|33.62|32.22|33.62|32.22|33.41|32.01|89
1674087000000|2023-01-19 00:10:00|33.63|32.23|33.6|32.2|33.65|32.25|33.55|32.15|98
1674087300000|2023-01-19 00:15:00|33.61|32.21|33.64|32.24|33.67|32.27|33.59|32.19|48
1674087600000|2023-01-19 00:20:00|33.65|32.25|33.56|32.16|33.65|32.25|33.53|32.13|67
1674087900000|2023-01-19 00:25:00|33.57|32.17|33.52|32.12|33.57|32.17|33.41|32.01|85
1674088200000|2023-01-19 00:30:00|33.53|32.13|33.75|32.35|33.81|32.41|33.48|32.08|91
1674088500000|2023-01-19 00:35:00|33.74|32.34|33.83|32.43|33.84|32.44|33.73|32.33|100
1674088800000|2023-01-19 00:40:00|33.82|32.42|33.92|32.52|33.92|32.52|33.82|32.42|90
1674089100000|2023-01-19 00:45:00|33.91|32.51|33.9|32.5|34.05|32.65|33.9|32.5|82
1674089400000|2023-01-19 00:50:00|33.89|32.49|33.83|32.43|33.89|32.49|33.82|32.42|71
1674089700000|2023-01-19 00:55:00|33.84|32.44|33.73|32.33|33.84|32.44|33.72|32.32|56
1674090000000|2023-01-19 01:00:00|33.74|32.34|33.78|32.38|33.78|32.38|33.71|32.31|35
1674090300000|2023-01-19 01:05:00|33.79|32.39|33.77|32.37|33.84|32.44|33.77|32.37|39
1674090600000|2023-01-19 01:10:00|33.76|32.36|33.8|32.4|33.81|32.41|33.76|32.36|33
1674090900000|2023-01-19 01:15:00|33.79|32.39|33.85|32.45|33.88|32.48|33.77|32.37|46
1674091200000|2023-01-19 01:20:00|33.84|32.44|33.88|32.48|33.89|32.49|33.81|32.41|53
1674091500000|2023-01-19 01:25:00|33.87|32.47|33.85|32.45|33.88|32.48|33.82|32.42|51
1674091800000|2023-01-19 01:30:00|33.84|32.44|33.77|32.37|33.84|32.44|33.77|32.37|26
1674092100000|2023-01-19 01:35:00|33.78|32.38|33.76|32.36|33.78|32.38|33.72|32.32|45
1674092400000|2023-01-19 01:40:00|33.75|32.35|33.76|32.36|33.76|32.36|33.74|32.34|26
1674092700000|2023-01-19 01:45:00|33.75|32.35|33.64|32.24|33.75|32.35|33.62|32.22|23
1674093000000|2023-01-19 01:50:00|33.63|32.23|33.56|32.16|33.63|32.23|33.55|32.15|38
1674093300000|2023-01-19 01:55:00|33.55|32.15|33.56|32.16|33.58|32.18|33.49|32.09|45
1674093600000|2023-01-19 02:00:00|33.55|32.15|33.57|32.17|33.59|32.19|33.52|32.12|53
1674093900000|2023-01-19 02:05:00|33.59|32.19|33.57|32.17|33.6|32.2|33.56|32.16|33
1674094200000|2023-01-19 02:10:00|33.56|32.16|33.57|32.17|33.61|32.21|33.51|32.11|64
1674094500000|2023-01-19 02:15:00|33.58|32.18|33.62|32.22|33.63|32.23|33.58|32.18|15
1674094800000|2023-01-19 02:20:00|33.63|32.23|33.67|32.27|33.67|32.27|33.62|32.22|25
1674095100000|2023-01-19 02:25:00|33.66|32.26|33.7|32.3|33.7|32.3|33.66|32.26|33
1674095400000|2023-01-19 02:30:00|33.69|32.29|33.68|32.28|33.7|32.3|33.68|32.28|12
1674095700000|2023-01-19 02:35:00|33.69|32.29|33.71|32.31|33.76|32.36|33.69|32.29|31
1674096000000|2023-01-19 02:40:00|33.72|32.32|33.71|32.31|33.72|32.32|33.69|32.29|24
1674096300000|2023-01-19 02:45:00|33.7|32.3|33.73|32.33|33.73|32.33|33.7|32.3|16
1674096600000|2023-01-19 02:50:00|33.72|32.32|33.71|32.31|33.72|32.32|33.69|32.29|24
1674096900000|2023-01-19 02:55:00|33.7|32.3|33.7|32.3|33.71|32.31|33.68|32.28|31
1674097200000|2023-01-19 03:00:00|33.69|32.29|33.75|32.35|33.76|32.36|33.67|32.27|31
1674097500000|2023-01-19 03:05:00|33.76|32.36|33.71|32.31|33.76|32.36|33.68|32.28|31
1674097800000|2023-01-19 03:10:00|33.72|32.32|33.76|32.36|33.78|32.38|33.7|32.3|28
1674098100000|2023-01-19 03:15:00|33.75|32.35|33.75|32.35|33.76|32.36|33.73|32.33|27
1674098400000|2023-01-19 03:20:00|33.74|32.34|33.79|32.39|33.81|32.41|33.74|32.34|56
1674098700000|2023-01-19 03:25:00|33.78|32.38|33.77|32.37|33.8|32.4|33.75|32.35|42
1674099000000|2023-01-19 03:30:00|33.76|32.36|33.72|32.32|33.77|32.37|33.7|32.3|27
1674099300000|2023-01-19 03:35:00|33.71|32.31|33.7|32.3|33.72|32.32|33.7|32.3|22
1674099600000|2023-01-19 03:40:00|33.69|32.29|33.72|32.32|33.72|32.32|33.66|32.26|16
1674099900000|2023-01-19 03:45:00|33.71|32.31|33.7|32.3|33.72|32.32|33.69|32.29|10
1674100200000|2023-01-19 03:50:00|33.69|32.29|33.65|32.25|33.69|32.29|33.64|32.24|15
1674100500000|2023-01-19 03:55:00|33.64|32.24|33.66|32.26|33.68|32.28|33.64|32.24|15
1674100800000|2023-01-19 04:00:00|33.67|32.27|33.72|32.32|33.73|32.33|33.67|32.27|20
1674101100000|2023-01-19 04:05:00|33.71|32.31|33.77|32.37|33.77|32.37|33.7|32.3|21
1674101400000|2023-01-19 04:10:00|33.79|32.39|33.8|32.4|33.8|32.4|33.78|32.38|20
1674101700000|2023-01-19 04:15:00|33.81|32.41|33.8|32.4|33.82|32.42|33.78|32.38|12
1674102000000|2023-01-19 04:20:00|33.79|32.39|33.85|32.45|33.86|32.46|33.79|32.39|24
1674102300000|2023-01-19 04:25:00|33.86|32.46|33.89|32.49|33.89|32.49|33.85|32.45|36
1674102600000|2023-01-19 04:30:00|33.88|32.48|33.93|32.53|33.95|32.55|33.88|32.48|44
1674102900000|2023-01-19 04:35:00|33.92|32.52|33.98|32.58|34|32.6|33.91|32.51|39
1674103200000|2023-01-19 04:40:00|33.97|32.57|33.96|32.56|33.98|32.58|33.95|32.55|16
1674103500000|2023-01-19 04:45:00|33.97|32.57|33.93|32.53|33.97|32.57|33.91|32.51|11
1674103800000|2023-01-19 04:50:00|33.92|32.52|33.91|32.51|33.93|32.53|33.9|32.5|10
1674104100000|2023-01-19 04:55:00|33.9|32.5|33.88|32.48|33.91|32.51|33.88|32.48|5
1674104400000|2023-01-19 05:00:00|33.89|32.49|33.91|32.51|33.92|32.52|33.88|32.48|13
1674104700000|2023-01-19 05:05:00|33.9|32.5|33.92|32.52|33.93|32.53|33.89|32.49|11
1674105000000|2023-01-19 05:10:00|33.93|32.53|33.92|32.52|33.93|32.53|33.91|32.51|8
1674105300000|2023-01-19 05:15:00|33.93|32.53|33.91|32.51|33.94|32.54|33.91|32.51|9
1674105600000|2023-01-19 05:20:00|33.92|32.52|33.91|32.51|33.92|32.52|33.88|32.48|8
1674105900000|2023-01-19 05:25:00|33.9|32.5|33.87|32.47|33.9|32.5|33.86|32.46|10
1674106200000|2023-01-19 05:30:00|33.88|32.48|33.92|32.52|33.92|32.52|33.85|32.45|17
1674106500000|2023-01-19 05:35:00|33.91|32.51|33.88|32.48|33.93|32.53|33.88|32.48|20
1674106800000|2023-01-19 05:40:00|33.89|32.49|33.85|32.45|33.89|32.49|33.84|32.44|11
1674107100000|2023-01-19 05:45:00|33.84|32.44|33.88|32.48|33.88|32.48|33.83|32.43|25
1674107400000|2023-01-19 05:50:00|33.89|32.49|33.9|32.5|33.91|32.51|33.89|32.49|14
1674107700000|2023-01-19 05:55:00|33.91|32.51|33.94|32.54|33.94|32.54|33.9|32.5|19
1674108000000|2023-01-19 06:00:00|33.93|32.53|33.92|32.52|33.93|32.53|33.91|32.51|26
1674108300000|2023-01-19 06:05:00|33.91|32.51|33.97|32.57|33.97|32.57|33.9|32.5|17
1674108600000|2023-01-19 06:10:00|33.98|32.58|33.97|32.57|33.99|32.59|33.96|32.56|26
1674108900000|2023-01-19 06:15:00|33.98|32.58|33.9|32.5|33.98|32.58|33.89|32.49|43
1674109200000|2023-01-19 06:20:00|33.91|32.51|33.94|32.54|33.96|32.56|33.9|32.5|24
1674109500000|2023-01-19 06:25:00|33.95|32.55|33.98|32.58|33.98|32.58|33.95|32.55|18
1674109800000|2023-01-19 06:30:00|33.99|32.59|33.99|32.59|34|32.6|33.98|32.58|7
1674110100000|2023-01-19 06:35:00|34|32.6|33.99|32.59|34.01|32.61|33.98|32.58|42
1674110400000|2023-01-19 06:40:00|33.98|32.58|34|32.6|34.01|32.61|33.98|32.58|7
1674110700000|2023-01-19 06:45:00|34.01|32.61|34.01|32.61|34.01|32.61|34|32.6|11
1674111000000|2023-01-19 06:50:00|34.02|32.62|34|32.6|34.04|32.64|34|32.6|12
1674111300000|2023-01-19 06:55:00|34.01|32.61|33.98|32.58|34.01|32.61|33.98|32.58|8
1674111600000|2023-01-19 07:00:00|33.97|32.57|33.92|32.52|33.97|32.57|33.9|32.5|34
1674111900000|2023-01-19 07:05:00|33.93|32.53|33.92|32.52|33.95|32.55|33.92|32.52|10
1674112200000|2023-01-19 07:10:00|33.9|32.5|33.89|32.49|33.91|32.51|33.86|32.46|26
1674112500000|2023-01-19 07:15:00|33.88|32.48|33.84|32.44|33.89|32.49|33.83|32.43|17
1674112800000|2023-01-19 07:20:00|33.83|32.43|33.85|32.45|33.85|32.45|33.81|32.41|29
1674113100000|2023-01-19 07:25:00|33.86|32.46|33.87|32.47|33.88|32.48|33.85|32.45|31
1674113400000|2023-01-19 07:30:00|33.88|32.48|33.79|32.39|33.88|32.48|33.78|32.38|42
1674113700000|2023-01-19 07:35:00|33.8|32.4|33.78|32.38|33.82|32.42|33.78|32.38|27
1674114000000|2023-01-19 07:40:00|33.79|32.39|33.81|32.41|33.83|32.43|33.79|32.39|31
1674114300000|2023-01-19 07:45:00|33.82|32.42|33.81|32.41|33.85|32.45|33.8|32.4|60
1674114600000|2023-01-19 07:50:00|33.82|32.42|33.82|32.42|33.83|32.43|33.81|32.41|39
1674114900000|2023-01-19 07:55:00|33.81|32.41|33.77|32.37|33.83|32.43|33.74|32.34|49
1674115200000|2023-01-19 08:00:00|33.78|32.38|33.85|32.45|33.86|32.46|33.77|32.37|33
1674115500000|2023-01-19 08:05:00|33.84|32.44|33.88|32.48|33.88|32.48|33.83|32.43|27
1674115800000|2023-01-19 08:10:00|33.87|32.47|33.9|32.5|33.91|32.51|33.86|32.46|26
1674116100000|2023-01-19 08:15:00|33.89|32.49|33.79|32.39|33.91|32.51|33.79|32.39|43
1674116400000|2023-01-19 08:20:00|33.8|32.4|33.8|32.4|33.82|32.42|33.8|32.4|13
1674116700000|2023-01-19 08:25:00|33.81|32.41|33.8|32.4|33.85|32.45|33.8|32.4|26
1674117000000|2023-01-19 08:30:00|33.79|32.39|33.9|32.5|33.9|32.5|33.79|32.39|28
1674117300000|2023-01-19 08:35:00|33.91|32.51|34.38|32.98|34.46|33.06|33.91|32.51|163
1674117600000|2023-01-19 08:40:00|34.37|32.97|34.19|32.79|34.39|32.99|34.18|32.78|77
1674117900000|2023-01-19 08:45:00|34.18|32.78|34.13|32.73|34.18|32.78|34.11|32.71|44
1674118200000|2023-01-19 08:50:00|34.12|32.72|34.07|32.67|34.18|32.78|34.07|32.67|42
1674118500000|2023-01-19 08:55:00|34.06|32.66|34.05|32.65|34.1|32.7|34.04|32.64|50
1674118800000|2023-01-19 09:00:00|34.04|32.64|33.99|32.59|34.05|32.65|33.98|32.58|47
1674119100000|2023-01-19 09:05:00|33.98|32.58|33.97|32.57|34.01|32.61|33.97|32.57|34
1674119400000|2023-01-19 09:10:00|33.98|32.58|33.97|32.57|34|32.6|33.97|32.57|26
1674119700000|2023-01-19 09:15:00|33.98|32.58|34|32.6|34|32.6|33.97|32.57|39
1674120000000|2023-01-19 09:20:00|33.99|32.59|33.97|32.57|34|32.6|33.96|32.56|45
1674120300000|2023-01-19 09:25:00|33.96|32.56|33.91|32.51|33.97|32.57|33.9|32.5|24
1674120600000|2023-01-19 09:30:00|33.9|32.5|33.92|32.52|33.92|32.52|33.86|32.46|45
1674120900000|2023-01-19 09:35:00|33.91|32.51|34.03|32.63|34.04|32.64|33.91|32.51|53
1674121200000|2023-01-19 09:40:00|34.04|32.64|34.03|32.63|34.04|32.64|34|32.6|16
1674121500000|2023-01-19 09:45:00|34.02|32.62|34.05|32.65|34.05|32.65|34.02|32.62|34
1674121800000|2023-01-19 09:50:00|34.04|32.64|34.03|32.63|34.07|32.67|34.03|32.63|32
1674122100000|2023-01-19 09:55:00|34.04|32.64|34.03|32.63|34.06|32.66|34.02|32.62|74
1674122400000|2023-01-19 10:00:00|34.04|32.64|34|32.6|34.04|32.64|33.99|32.59|53
1674122700000|2023-01-19 10:05:00|33.99|32.59|34.04|32.64|34.04|32.64|33.99|32.59|50
1674123000000|2023-01-19 10:10:00|34.03|32.63|34.04|32.64|34.06|32.66|34.02|32.62|38
1674123300000|2023-01-19 10:15:00|34.05|32.65|33.98|32.58|34.07|32.67|33.96|32.56|64
1674123600000|2023-01-19 10:20:00|33.99|32.59|33.95|32.55|33.99|32.59|33.94|32.54|41
1674123900000|2023-01-19 10:25:00|33.96|32.56|33.94|32.54|33.98|32.58|33.94|32.54|24
1674124200000|2023-01-19 10:30:00|33.93|32.53|33.94|32.54|33.98|32.58|33.89|32.49|54
1674124500000|2023-01-19 10:35:00|33.95|32.55|33.93|32.53|33.98|32.58|33.91|32.51|35
1674124800000|2023-01-19 10:40:00|33.92|32.52|33.92|32.52|33.95|32.55|33.91|32.51|12
1674125100000|2023-01-19 10:45:00|33.91|32.51|33.95|32.55|33.96|32.56|33.9|32.5|51
1674125400000|2023-01-19 10:50:00|33.96|32.56|33.93|32.53|33.96|32.56|33.91|32.51|44
1674125700000|2023-01-19 10:55:00|33.94|32.54|33.97|32.57|33.97|32.57|33.93|32.53|26
1674126000000|2023-01-19 11:00:00|33.96|32.56|33.86|32.46|33.96|32.56|33.84|32.44|25
1674126300000|2023-01-19 11:05:00|33.85|32.45|33.83|32.43|33.88|32.48|33.82|32.42|34
1674126600000|2023-01-19 11:10:00|33.82|32.42|33.79|32.39|33.85|32.45|33.76|32.36|63
1674126900000|2023-01-19 11:15:00|33.8|32.4|33.77|32.37|33.82|32.42|33.75|32.35|48
1674127200000|2023-01-19 11:20:00|33.78|32.38|33.75|32.35|33.78|32.38|33.67|32.27|56
1674127500000|2023-01-19 11:25:00|33.76|32.36|33.72|32.32|33.77|32.37|33.7|32.3|47
1674127800000|2023-01-19 11:30:00|33.71|32.31|33.8|32.4|33.8|32.4|33.7|32.3|38
1674128100000|2023-01-19 11:35:00|33.79|32.39|33.72|32.32|33.79|32.39|33.7|32.3|50
1674128400000|2023-01-19 11:40:00|33.71|32.31|33.76|32.36|33.76|32.36|33.68|32.28|35
1674128700000|2023-01-19 11:45:00|33.77|32.37|33.81|32.41|33.81|32.41|33.75|32.35|25
1674129000000|2023-01-19 11:50:00|33.82|32.42|33.8|32.4|33.82|32.42|33.77|32.37|25
1674129300000|2023-01-19 11:55:00|33.79|32.39|33.79|32.39|33.81|32.41|33.78|32.38|45
1674129600000|2023-01-19 12:00:00|33.78|32.38|33.76|32.36|33.78|32.38|33.7|32.3|25
1674129900000|2023-01-19 12:05:00|33.77|32.37|33.81|32.41|33.81|32.41|33.74|32.34|21
1674130200000|2023-01-19 12:10:00|33.8|32.4|33.84|32.44|33.85|32.45|33.8|32.4|9
1674130500000|2023-01-19 12:15:00|33.85|32.45|33.85|32.45|33.85|32.45|33.81|32.41|17
1674130800000|2023-01-19 12:20:00|33.84|32.44|33.81|32.41|33.85|32.45|33.81|32.41|24
1674131100000|2023-01-19 12:25:00|33.82|32.42|33.85|32.45|33.85|32.45|33.81|32.41|24
1674131400000|2023-01-19 12:30:00|33.84|32.44|33.75|32.35|33.84|32.44|33.75|32.35|31
1674131700000|2023-01-19 12:35:00|33.74|32.34|33.72|32.32|33.79|32.39|33.7|32.3|35
1674132000000|2023-01-19 12:40:00|33.71|32.31|33.67|32.27|33.75|32.35|33.67|32.27|23
1674132300000|2023-01-19 12:45:00|33.66|32.26|33.62|32.22|33.72|32.32|33.56|32.16|92
1674132600000|2023-01-19 12:50:00|33.63|32.23|33.68|32.28|33.69|32.29|33.57|32.17|81
1674132900000|2023-01-19 12:55:00|33.67|32.27|33.73|32.33|33.73|32.33|33.67|32.27|45
1674133200000|2023-01-19 13:00:00|33.72|32.32|33.64|32.24|33.73|32.33|33.62|32.22|43
1674133500000|2023-01-19 13:05:00|33.63|32.23|33.65|32.25|33.66|32.26|33.61|32.21|69
1674133800000|2023-01-19 13:10:00|33.66|32.26|33.53|32.13|33.66|32.26|33.52|32.12|77
1674134100000|2023-01-19 13:15:00|33.52|32.12|33.45|32.05|33.58|32.18|33.45|32.05|73
1674134400000|2023-01-19 13:20:00|33.46|32.06|33.53|32.13|33.55|32.15|33.44|32.04|84
1674134700000|2023-01-19 13:25:00|33.52|32.12|33.72|32.32|33.72|32.32|33.49|32.09|96
1674135000000|2023-01-19 13:30:00|33.73|32.33|33.7|32.3|33.73|32.33|33.54|32.14|161
1674135300000|2023-01-19 13:35:00|33.71|32.31|33.74|32.34|33.74|32.34|33.64|32.24|82
1674135600000|2023-01-19 13:40:00|33.73|32.33|33.77|32.37|33.77|32.37|33.71|32.31|60
1674135900000|2023-01-19 13:45:00|33.76|32.36|33.81|32.41|33.83|32.43|33.76|32.36|66
1674136200000|2023-01-19 13:50:00|33.8|32.4|33.82|32.42|33.83|32.43|33.74|32.34|41
1674136500000|2023-01-19 13:55:00|33.83|32.43|33.8|32.4|33.83|32.43|33.79|32.39|30
1674136800000|2023-01-19 14:00:00|33.81|32.41|33.76|32.36|33.84|32.44|33.74|32.34|31
1674137100000|2023-01-19 14:05:00|33.75|32.35|33.71|32.31|33.79|32.39|33.67|32.27|55
1674137400000|2023-01-19 14:10:00|33.72|32.32|33.74|32.34|33.75|32.35|33.68|32.28|47
1674137700000|2023-01-19 14:15:00|33.75|32.35|33.68|32.28|33.76|32.36|33.68|32.28|30
1674138000000|2023-01-19 14:20:00|33.69|32.29|33.76|32.36|33.76|32.36|33.64|32.24|62
1674138300000|2023-01-19 14:25:00|33.75|32.35|33.82|32.42|33.83|32.43|33.71|32.31|38
1674138600000|2023-01-19 14:30:00|33.83|32.43|33.95|32.55|33.96|32.56|33.8|32.4|91
1674138900000|2023-01-19 14:35:00|33.94|32.54|33.95|32.55|33.97|32.57|33.83|32.43|103
1674139200000|2023-01-19 14:40:00|33.96|32.56|33.92|32.52|34.04|32.64|33.92|32.52|135
1674139500000|2023-01-19 14:45:00|33.93|32.53|33.83|32.43|33.93|32.53|33.83|32.43|92
1674139800000|2023-01-19 14:50:00|33.82|32.42|33.84|32.44|33.93|32.53|33.82|32.42|101
1674140100000|2023-01-19 14:55:00|33.85|32.45|33.99|32.59|34|32.6|33.84|32.44|62
1674140400000|2023-01-19 15:00:00|33.98|32.58|34.03|32.63|34.08|32.68|33.97|32.57|62
1674140700000|2023-01-19 15:05:00|34.04|32.64|34.11|32.71|34.2|32.8|34.03|32.63|98
1674141000000|2023-01-19 15:10:00|34.1|32.7|34.08|32.68|34.15|32.75|34.03|32.63|85
1674141300000|2023-01-19 15:15:00|34.09|32.69|34.21|32.81|34.27|32.87|34.09|32.69|111
1674141600000|2023-01-19 15:20:00|34.22|32.82|34.16|32.76|34.26|32.86|34.16|32.76|73
1674141900000|2023-01-19 15:25:00|34.15|32.75|34.16|32.76|34.17|32.77|34.1|32.7|61
1674142200000|2023-01-19 15:30:00|34.17|32.77|34.16|32.76|34.2|32.8|34.15|32.75|48
1674142500000|2023-01-19 15:35:00|34.17|32.77|34.22|32.82|34.22|32.82|34.16|32.76|54
1674142800000|2023-01-19 15:40:00|34.23|32.83|34.25|32.85|34.31|32.91|34.22|32.82|71
1674143100000|2023-01-19 15:45:00|34.24|32.84|34.2|32.8|34.25|32.85|34.2|32.8|23
1674143400000|2023-01-19 15:50:00|34.19|32.79|34.19|32.79|34.22|32.82|34.18|32.78|21
1674143700000|2023-01-19 15:55:00|34.18|32.78|34.16|32.76|34.18|32.78|34.16|32.76|21
1674144000000|2023-01-19 16:00:00|34.17|32.77|34.08|32.68|34.17|32.77|34.05|32.65|42
1674144300000|2023-01-19 16:05:00|34.09|32.69|34.19|32.79|34.19|32.79|34.02|32.62|51
1674144600000|2023-01-19 16:10:00|34.22|32.82|34.28|32.88|34.31|32.91|34.21|32.81|73
1674144900000|2023-01-19 16:15:00|34.29|32.89|34.36|32.96|34.37|32.97|34.28|32.88|64
1674145200000|2023-01-19 16:20:00|34.35|32.95|34.32|32.92|34.36|32.96|34.27|32.87|34
1674145500000|2023-01-19 16:25:00|34.33|32.93|34.39|32.99|34.39|32.99|34.32|32.92|50
1674145800000|2023-01-19 16:30:00|34.4|33|34.33|32.93|34.41|33.01|34.33|32.93|26
1674146100000|2023-01-19 16:35:00|34.34|32.94|34.44|33.04|34.44|33.04|34.33|32.93|27
1674146400000|2023-01-19 16:40:00|34.45|33.05|34.34|32.94|34.51|33.11|34.34|32.94|51
1674146700000|2023-01-19 16:45:00|34.33|32.93|34.4|33|34.4|33|34.33|32.93|46
1674147000000|2023-01-19 16:50:00|34.39|32.99|34.34|32.94|34.4|33|34.33|32.93|15
1674147300000|2023-01-19 16:55:00|34.35|32.95|34.33|32.93|34.35|32.95|34.32|32.92|23
1674147600000|2023-01-19 17:00:00|34.34|32.94|34.42|33.02|34.42|33.02|34.34|32.94|27
1674147900000|2023-01-19 17:05:00|34.43|33.03|34.39|32.99|34.46|33.06|34.37|32.97|57
1674148200000|2023-01-19 17:10:00|34.38|32.98|34.42|33.02|34.49|33.09|34.38|32.98|65
1674148500000|2023-01-19 17:15:00|34.41|33.01|34.47|33.07|34.49|33.09|34.41|33.01|49
1674148800000|2023-01-19 17:20:00|34.48|33.08|34.44|33.04|34.48|33.08|34.44|33.04|51
1674149100000|2023-01-19 17:25:00|34.43|33.03|34.5|33.1|34.5|33.1|34.42|33.02|20
1674149400000|2023-01-19 17:30:00|34.49|33.09|34.41|33.01|34.5|33.1|34.4|33|34
1674149700000|2023-01-19 17:35:00|34.4|33|34.39|32.99|34.43|33.03|34.38|32.98|42
1674150000000|2023-01-19 17:40:00|34.38|32.98|34.32|32.92|34.41|33.01|34.3|32.9|46
1674150300000|2023-01-19 17:45:00|34.31|32.91|34.24|32.84|34.35|32.95|34.2|32.8|50
1674150600000|2023-01-19 17:50:00|34.25|32.85|34.15|32.75|34.26|32.86|34.08|32.68|151
1674150900000|2023-01-19 17:55:00|34.14|32.74|34.17|32.77|34.19|32.79|34.13|32.73|59
1674151200000|2023-01-19 18:00:00|34.16|32.76|34.16|32.76|34.22|32.82|34.08|32.68|98
1674151500000|2023-01-19 18:05:00|34.17|32.77|34.13|32.73|34.17|32.77|34.11|32.71|60
1674151800000|2023-01-19 18:10:00|34.14|32.74|34.13|32.73|34.14|32.74|34.09|32.69|19
1674152100000|2023-01-19 18:15:00|34.12|32.72|34.15|32.75|34.15|32.75|34.08|32.68|50
1674152400000|2023-01-19 18:20:00|34.14|32.74|34.2|32.8|34.21|32.81|34.13|32.73|25
1674152700000|2023-01-19 18:25:00|34.21|32.81|34.26|32.86|34.27|32.87|34.17|32.77|24
1674153000000|2023-01-19 18:30:00|34.25|32.85|34.25|32.85|34.28|32.88|34.22|32.82|27
1674153300000|2023-01-19 18:35:00|34.26|32.86|34.34|32.94|34.34|32.94|34.25|32.85|21
1674153600000|2023-01-19 18:40:00|34.35|32.95|34.38|32.98|34.39|32.99|34.33|32.93|38
1674153900000|2023-01-19 18:45:00|34.39|32.99|34.43|33.03|34.45|33.05|34.38|32.98|35
1674154200000|2023-01-19 18:50:00|34.42|33.02|34.38|32.98|34.43|33.03|34.34|32.94|52
1674154500000|2023-01-19 18:55:00|34.39|32.99|34.44|33.04|34.44|33.04|34.38|32.98|31
1674154800000|2023-01-19 19:00:00|34.45|33.05|34.44|33.04|34.45|33.05|34.39|32.99|36
1674155100000|2023-01-19 19:05:00|34.43|33.03|34.44|33.04|34.45|33.05|34.42|33.02|12
1674155400000|2023-01-19 19:10:00|34.45|33.05|34.61|33.21|34.62|33.22|34.45|33.05|38
1674155700000|2023-01-19 19:15:00|34.6|33.2|34.66|33.26|34.7|33.3|34.59|33.19|93
1674156000000|2023-01-19 19:20:00|34.67|33.27|34.74|33.34|34.75|33.35|34.64|33.24|82
1674156300000|2023-01-19 19:25:00|34.75|33.35|34.69|33.29|34.79|33.39|34.67|33.27|69
1674156600000|2023-01-19 19:30:00|34.7|33.3|34.69|33.29|34.76|33.36|34.68|33.28|74
1674156900000|2023-01-19 19:35:00|34.7|33.3|34.64|33.24|34.7|33.3|34.64|33.24|74
1674157200000|2023-01-19 19:40:00|34.63|33.23|34.7|33.3|34.73|33.33|34.63|33.23|66
1674157500000|2023-01-19 19:45:00|34.71|33.31|34.7|33.3|34.75|33.35|34.7|33.3|70
1674157800000|2023-01-19 19:50:00|34.71|33.31|34.69|33.29|34.74|33.34|34.68|33.28|43
1674158100000|2023-01-19 19:55:00|34.7|33.3|34.69|33.29|34.75|33.35|34.69|33.29|32
1674158400000|2023-01-19 20:00:00|34.7|33.3|34.76|33.36|34.77|33.37|34.69|33.29|46
1674158700000|2023-01-19 20:05:00|34.75|33.35|34.75|33.35|34.75|33.35|34.71|33.31|41
1674159000000|2023-01-19 20:10:00|34.76|33.36|34.78|33.38|34.79|33.39|34.73|33.33|19
1674159300000|2023-01-19 20:15:00|34.79|33.39|34.89|33.49|34.89|33.49|34.79|33.39|50
1674159600000|2023-01-19 20:20:00|34.9|33.5|34.9|33.5|34.94|33.54|34.87|33.47|58
1674159900000|2023-01-19 20:25:00|34.89|33.49|34.95|33.55|35|33.6|34.89|33.49|74
1674160200000|2023-01-19 20:30:00|34.96|33.56|34.84|33.44|34.96|33.56|34.78|33.38|79
1674160500000|2023-01-19 20:35:00|34.85|33.45|34.78|33.38|34.85|33.45|34.77|33.37|26
1674160800000|2023-01-19 20:40:00|34.77|33.37|34.79|33.39|34.83|33.43|34.76|33.36|36
1674161100000|2023-01-19 20:45:00|34.8|33.4|34.87|33.47|34.87|33.47|34.8|33.4|56
1674161400000|2023-01-19 20:50:00|34.88|33.48|34.88|33.48|34.91|33.51|34.87|33.47|58
1674161700000|2023-01-19 20:55:00|34.89|33.49|34.81|33.41|34.89|33.49|34.79|33.39|22
1674162000000|2023-01-19 21:00:00|34.82|33.42|34.81|33.41|34.89|33.49|34.79|33.39|63
1674162300000|2023-01-19 21:05:00|34.82|33.42|34.79|33.39|34.82|33.42|34.78|33.38|28
1674162600000|2023-01-19 21:10:00|34.78|33.38|34.69|33.29|34.78|33.38|34.68|33.28|35
1674162900000|2023-01-19 21:15:00|34.7|33.3|34.74|33.34|34.74|33.34|34.7|33.3|22
1674163200000|2023-01-19 21:20:00|34.75|33.35|34.72|33.32|34.75|33.35|34.7|33.3|26
1674163500000|2023-01-19 21:25:00|34.73|33.33|34.74|33.34|34.75|33.35|34.73|33.33|26
1674163800000|2023-01-19 21:30:00|34.73|33.33|34.71|33.31|34.73|33.33|34.69|33.29|11
1674164100000|2023-01-19 21:35:00|34.7|33.3|34.7|33.3|34.71|33.31|34.68|33.28|19
1674164400000|2023-01-19 21:40:00|34.69|33.29|34.6|33.2|34.7|33.3|34.59|33.19|31
1674164700000|2023-01-19 21:45:00|34.61|33.21|34.47|33.07|34.62|33.22|34.44|33.04|92
1674165000000|2023-01-19 21:50:00|34.48|33.08|34.47|33.07|34.49|33.09|34.45|33.05|44
1674165300000|2023-01-19 21:55:00|34.46|33.06|34.41|33.01|34.47|33.07|34.36|32.96|51
1674165600000|2023-01-19 22:00:00|34.43|33.03|34.49|33.09|34.5|33.1|34.42|33.02|41
1674165900000|2023-01-19 22:05:00|34.5|33.1|34.52|33.12|34.53|33.13|34.5|33.1|11
1674166200000|2023-01-19 22:10:00|34.51|33.11|34.48|33.08|34.53|33.13|34.48|33.08|14
1674166500000|2023-01-19 22:15:00|34.49|33.09|34.54|33.14|34.54|33.14|34.48|33.08|12
1674166800000|2023-01-19 22:20:00|34.55|33.15|34.54|33.14|34.57|33.17|34.53|33.13|15
1674167100000|2023-01-19 22:25:00|34.53|33.13|34.51|33.11|34.54|33.14|34.51|33.11|21
1674167400000|2023-01-19 22:30:00|34.52|33.12|34.51|33.11|34.55|33.15|34.51|33.11|14
1674167700000|2023-01-19 22:35:00|34.5|33.1|34.53|33.13|34.53|33.13|34.48|33.08|22
1674168000000|2023-01-19 22:40:00|34.54|33.14|34.55|33.15|34.59|33.19|34.54|33.14|21
1674168300000|2023-01-19 22:45:00|34.54|33.14|34.52|33.12|34.54|33.14|34.47|33.07|14
1674168600000|2023-01-19 22:50:00|34.53|33.13|34.56|33.16|34.57|33.17|34.52|33.12|12
1674168900000|2023-01-19 22:55:00|34.55|33.15|34.57|33.17|34.59|33.19|34.55|33.15|13
1674169200000|2023-01-19 23:00:00|34.58|33.18|34.6|33.2|34.62|33.22|34.57|33.17|21
1674169500000|2023-01-19 23:05:00|34.59|33.19|34.57|33.17|34.6|33.2|34.56|33.16|24
1674169800000|2023-01-19 23:10:00|34.58|33.18|34.53|33.13|34.61|33.21|34.53|33.13|23
1674170100000|2023-01-19 23:15:00|34.54|33.14|34.52|33.12|34.56|33.16|34.52|33.12|13
1674170400000|2023-01-19 23:20:00|34.51|33.11|34.55|33.15|34.55|33.15|34.51|33.11|13
1674170700000|2023-01-19 23:25:00|34.56|33.16|34.59|33.19|34.6|33.2|34.55|33.15|32
1674171000000|2023-01-19 23:30:00|34.6|33.2|34.6|33.2|34.61|33.21|34.59|33.19|13
1674171300000|2023-01-19 23:35:00|34.61|33.21|34.61|33.21|34.66|33.26|34.61|33.21|24
1674171600000|2023-01-19 23:40:00|34.62|33.22|34.62|33.22|34.62|33.22|34.57|33.17|61
1674171900000|2023-01-19 23:45:00|34.63|33.23|34.57|33.17|34.63|33.23|34.57|33.17|35
1674172200000|2023-01-19 23:50:00|34.58|33.18|34.6|33.2|34.62|33.22|34.57|33.17|15
1674172500000|2023-01-19 23:55:00|34.61|33.21|34.5|33.1|34.64|33.24|34.5|33.1|40
1674172800000|2023-01-20 00:00:00|34.49|33.09|34.49|33.09|34.51|33.11|34.4|33|74
1674173100000|2023-01-20 00:05:00|34.48|33.08|34.37|32.97|34.49|33.09|34.37|32.97|39
1674173400000|2023-01-20 00:10:00|34.36|32.96|34.39|32.99|34.44|33.04|34.27|32.87|99
1674173700000|2023-01-20 00:15:00|34.4|33|34.38|32.98|34.4|33|34.29|32.89|69
1674174000000|2023-01-20 00:20:00|34.37|32.97|34.39|32.99|34.41|33.01|34.32|32.92|61
1674174300000|2023-01-20 00:25:00|34.38|32.98|34.47|33.07|34.5|33.1|34.37|32.97|81
1674174600000|2023-01-20 00:30:00|34.48|33.08|34.39|32.99|34.5|33.1|34.38|32.98|57
1674174900000|2023-01-20 00:35:00|34.4|33|34.45|33.05|34.48|33.08|34.4|33|41
1674175200000|2023-01-20 00:40:00|34.44|33.04|34.4|33|34.45|33.05|34.37|32.97|39
1674175500000|2023-01-20 00:45:00|34.41|33.01|34.41|33.01|34.44|33.04|34.37|32.97|49
1674175800000|2023-01-20 00:50:00|34.4|33|34.4|33|34.42|33.02|34.39|32.99|49
1674176100000|2023-01-20 00:55:00|34.41|33.01|34.44|33.04|34.46|33.06|34.39|32.99|38
1674176400000|2023-01-20 01:00:00|34.43|33.03|34.38|32.98|34.44|33.04|34.38|32.98|54
1674176700000|2023-01-20 01:05:00|34.39|32.99|34.43|33.03|34.43|33.03|34.35|32.95|44
1674177000000|2023-01-20 01:10:00|34.42|33.02|34.49|33.09|34.5|33.1|34.42|33.02|58
1674177300000|2023-01-20 01:15:00|34.5|33.1|34.48|33.08|34.51|33.11|34.46|33.06|47
1674177600000|2023-01-20 01:20:00|34.49|33.09|34.52|33.12|34.52|33.12|34.47|33.07|32
1674177900000|2023-01-20 01:25:00|34.51|33.11|34.64|33.24|34.65|33.25|34.51|33.11|105
1674178200000|2023-01-20 01:30:00|34.65|33.25|34.64|33.24|34.66|33.26|34.61|33.21|45
1674178500000|2023-01-20 01:35:00|34.63|33.23|34.61|33.21|34.63|33.23|34.6|33.2|15
1674178800000|2023-01-20 01:40:00|34.6|33.2|34.56|33.16|34.61|33.21|34.54|33.14|48
1674179100000|2023-01-20 01:45:00|34.57|33.17|34.65|33.25|34.66|33.26|34.57|33.17|19
1674179400000|2023-01-20 01:50:00|34.64|33.24|34.7|33.3|34.7|33.3|34.64|33.24|41
1674179700000|2023-01-20 01:55:00|34.71|33.31|34.72|33.32|34.75|33.35|34.7|33.3|33
1674180000000|2023-01-20 02:00:00|34.71|33.31|34.73|33.33|34.76|33.36|34.7|33.3|41
1674180300000|2023-01-20 02:05:00|34.72|33.32|34.67|33.27|34.72|33.32|34.64|33.24|38
1674180600000|2023-01-20 02:10:00|34.68|33.28|34.61|33.21|34.69|33.29|34.61|33.21|30
1674180900000|2023-01-20 02:15:00|34.62|33.22|34.73|33.33|34.73|33.33|34.6|33.2|59
1674181200000|2023-01-20 02:20:00|34.74|33.34|34.75|33.35|34.75|33.35|34.7|33.3|50
1674181500000|2023-01-20 02:25:00|34.74|33.34|34.75|33.35|34.75|33.35|34.72|33.32|54
1674181800000|2023-01-20 02:30:00|34.76|33.36|34.75|33.35|34.81|33.41|34.74|33.34|30
1674182100000|2023-01-20 02:35:00|34.74|33.34|34.71|33.31|34.78|33.38|34.71|33.31|38
1674182400000|2023-01-20 02:40:00|34.72|33.32|34.64|33.24|34.73|33.33|34.63|33.23|33
1674182700000|2023-01-20 02:45:00|34.63|33.23|34.69|33.29|34.69|33.29|34.63|33.23|13
1674183000000|2023-01-20 02:50:00|34.7|33.3|34.62|33.22|34.71|33.31|34.62|33.22|18
1674183300000|2023-01-20 02:55:00|34.63|33.23|34.63|33.23|34.65|33.25|34.63|33.23|19
1674183600000|2023-01-20 03:00:00|34.64|33.24|34.68|33.28|34.69|33.29|34.63|33.23|23
1674183900000|2023-01-20 03:05:00|34.69|33.29|34.69|33.29|34.7|33.3|34.68|33.28|25
1674184200000|2023-01-20 03:10:00|34.7|33.3|34.71|33.31|34.72|33.32|34.69|33.29|22
1674184500000|2023-01-20 03:15:00|34.72|33.32|34.64|33.24|34.74|33.34|34.64|33.24|21
1674184800000|2023-01-20 03:20:00|34.65|33.25|34.7|33.3|34.71|33.31|34.64|33.24|16
1674185100000|2023-01-20 03:25:00|34.71|33.31|34.72|33.32|34.73|33.33|34.7|33.3|24
1674185400000|2023-01-20 03:30:00|34.73|33.33|34.71|33.31|34.75|33.35|34.71|33.31|17
1674185700000|2023-01-20 03:35:00|34.72|33.32|34.65|33.25|34.73|33.33|34.65|33.25|24
1674186000000|2023-01-20 03:40:00|34.66|33.26|34.71|33.31|34.72|33.32|34.66|33.26|10
1674186300000|2023-01-20 03:45:00|34.72|33.32|34.71|33.31|34.72|33.32|34.7|33.3|10
1674186600000|2023-01-20 03:50:00|34.72|33.32|34.66|33.26|34.72|33.32|34.66|33.26|15
1674186900000|2023-01-20 03:55:00|34.65|33.25|34.67|33.27|34.68|33.28|34.65|33.25|9
1674187200000|2023-01-20 04:00:00|34.66|33.26|34.67|33.27|34.67|33.27|34.63|33.23|24
1674187500000|2023-01-20 04:05:00|34.66|33.26|34.63|33.23|34.67|33.27|34.63|33.23|18
1674187800000|2023-01-20 04:10:00|34.62|33.22|34.69|33.29|34.69|33.29|34.61|33.21|22
1674188100000|2023-01-20 04:15:00|34.68|33.28|34.69|33.29|34.69|33.29|34.67|33.27|10
1674188400000|2023-01-20 04:20:00|34.7|33.3|34.69|33.29|34.71|33.31|34.68|33.28|22
1674188700000|2023-01-20 04:25:00|34.7|33.3|34.74|33.34|34.74|33.34|34.69|33.29|17
1674189000000|2023-01-20 04:30:00|34.73|33.33|34.73|33.33|34.74|33.34|34.72|33.32|13
1674189300000|2023-01-20 04:35:00|34.72|33.32|34.65|33.25|34.72|33.32|34.64|33.24|24
1674189600000|2023-01-20 04:40:00|34.64|33.24|34.53|33.13|34.66|33.26|34.53|33.13|82
1674189900000|2023-01-20 04:45:00|34.54|33.14|34.56|33.16|34.59|33.19|34.53|33.13|39
1674190200000|2023-01-20 04:50:00|34.57|33.17|34.46|33.06|34.57|33.17|34.46|33.06|88
1674190500000|2023-01-20 04:55:00|34.47|33.07|34.43|33.03|34.51|33.11|34.41|33.01|66
1674190800000|2023-01-20 05:00:00|34.42|33.02|34.45|33.05|34.47|33.07|34.36|32.96|48
1674191100000|2023-01-20 05:05:00|34.46|33.06|34.45|33.05|34.47|33.07|34.44|33.04|18
1674191400000|2023-01-20 05:10:00|34.46|33.06|34.48|33.08|34.49|33.09|34.44|33.04|30
1674191700000|2023-01-20 05:15:00|34.49|33.09|34.46|33.06|34.5|33.1|34.46|33.06|16
1674192000000|2023-01-20 05:20:00|34.45|33.05|34.39|32.99|34.45|33.05|34.39|32.99|29
1674192300000|2023-01-20 05:25:00|34.4|33|34.39|32.99|34.4|33|34.35|32.95|36
1674192600000|2023-01-20 05:30:00|34.4|33|34.36|32.96|34.4|33|34.34|32.94|27
1674192900000|2023-01-20 05:35:00|34.37|32.97|34.33|32.93|34.39|32.99|34.31|32.91|48
1674193200000|2023-01-20 05:40:00|34.32|32.92|34.36|32.96|34.38|32.98|34.3|32.9|49
1674193500000|2023-01-20 05:45:00|34.35|32.95|34.4|33|34.4|33|34.32|32.92|28
1674193800000|2023-01-20 05:50:00|34.39|32.99|34.37|32.97|34.39|32.99|34.37|32.97|13
1674194100000|2023-01-20 05:55:00|34.38|32.98|34.3|32.9|34.38|32.98|34.29|32.89|27
1674194400000|2023-01-20 06:00:00|34.29|32.89|34.3|32.9|34.3|32.9|34.24|32.84|34
1674194700000|2023-01-20 06:05:00|34.29|32.89|34.31|32.91|34.31|32.91|34.27|32.87|31
1674195000000|2023-01-20 06:10:00|34.32|32.92|34.27|32.87|34.32|32.92|34.26|32.86|36
1674195300000|2023-01-20 06:15:00|34.26|32.86|34.22|32.82|34.26|32.86|34.17|32.77|54
1674195600000|2023-01-20 06:20:00|34.23|32.83|34.24|32.84|34.24|32.84|34.19|32.79|28
1674195900000|2023-01-20 06:25:00|34.23|32.83|34.24|32.84|34.24|32.84|34.22|32.82|10
1674196200000|2023-01-20 06:30:00|34.23|32.83|34.26|32.86|34.28|32.88|34.23|32.83|12
1674196500000|2023-01-20 06:35:00|34.27|32.87|34.23|32.83|34.27|32.87|34.22|32.82|11
1674196800000|2023-01-20 06:40:00|34.22|32.82|34.18|32.78|34.23|32.83|34.14|32.74|37
1674197100000|2023-01-20 06:45:00|34.17|32.77|34.17|32.77|34.19|32.79|34.15|32.75|13
1674197400000|2023-01-20 06:50:00|34.18|32.78|34.15|32.75|34.18|32.78|34.14|32.74|18
1674197700000|2023-01-20 06:55:00|34.14|32.74|34.12|32.72|34.15|32.75|34.11|32.71|39
1674198000000|2023-01-20 07:00:00|34.11|32.71|34.19|32.79|34.19|32.79|34.1|32.7|29
1674198300000|2023-01-20 07:05:00|34.18|32.78|34.2|32.8|34.21|32.81|34.17|32.77|41
1674198600000|2023-01-20 07:10:00|34.19|32.79|34.15|32.75|34.19|32.79|34.12|32.72|27
1674198900000|2023-01-20 07:15:00|34.14|32.74|34.17|32.77|34.17|32.77|34.07|32.67|56
1674199200000|2023-01-20 07:20:00|34.16|32.76|34.22|32.82|34.24|32.84|34.16|32.76|35
1674199500000|2023-01-20 07:25:00|34.23|32.83|34.29|32.89|34.29|32.89|34.22|32.82|35
1674199800000|2023-01-20 07:30:00|34.28|32.88|34.26|32.86|34.29|32.89|34.22|32.82|27
1674200100000|2023-01-20 07:35:00|34.25|32.85|34.24|32.84|34.27|32.87|34.24|32.84|38
1674200400000|2023-01-20 07:40:00|34.25|32.85|34.27|32.87|34.27|32.87|34.24|32.84|27
1674200700000|2023-01-20 07:45:00|34.26|32.86|34.24|32.84|34.27|32.87|34.22|32.82|31
1674201000000|2023-01-20 07:50:00|34.23|32.83|34.23|32.83|34.25|32.85|34.22|32.82|27
1674201300000|2023-01-20 07:55:00|34.22|32.82|34.25|32.85|34.25|32.85|34.21|32.81|16
1674201600000|2023-01-20 08:00:00|34.24|32.84|34.19|32.79|34.24|32.84|34.14|32.74|36
1674201900000|2023-01-20 08:05:00|34.18|32.78|34.26|32.86|34.27|32.87|34.18|32.78|32
1674202200000|2023-01-20 08:10:00|34.27|32.87|34.24|32.84|34.27|32.87|34.23|32.83|24
1674202500000|2023-01-20 08:15:00|34.23|32.83|34.26|32.86|34.26|32.86|34.23|32.83|16
1674202800000|2023-01-20 08:20:00|34.27|32.87|34.2|32.8|34.28|32.88|34.2|32.8|48
1674203100000|2023-01-20 08:25:00|34.21|32.81|34.2|32.8|34.22|32.82|34.17|32.77|36
1674203400000|2023-01-20 08:30:00|34.19|32.79|34.19|32.79|34.2|32.8|34.13|32.73|63
1674203700000|2023-01-20 08:35:00|34.18|32.78|34.23|32.83|34.23|32.83|34.18|32.78|18
1674204000000|2023-01-20 08:40:00|34.22|32.82|34.27|32.87|34.27|32.87|34.21|32.81|32
1674204300000|2023-01-20 08:45:00|34.26|32.86|34.25|32.85|34.27|32.87|34.23|32.83|18
1674204600000|2023-01-20 08:50:00|34.24|32.84|34.2|32.8|34.24|32.84|34.19|32.79|21
1674204900000|2023-01-20 08:55:00|34.21|32.81|34.25|32.85|34.25|32.85|34.2|32.8|17
1674205200000|2023-01-20 09:00:00|34.24|32.84|34.25|32.85|34.26|32.86|34.23|32.83|16
1674205500000|2023-01-20 09:05:00|34.24|32.84|34.23|32.83|34.27|32.87|34.23|32.83|14
1674205800000|2023-01-20 09:10:00|34.22|32.82|34.25|32.85|34.25|32.85|34.22|32.82|6
1674206100000|2023-01-20 09:15:00|34.24|32.84|34.27|32.87|34.28|32.88|34.22|32.82|18
1674206400000|2023-01-20 09:20:00|34.28|32.88|34.29|32.89|34.3|32.9|34.27|32.87|27
1674206700000|2023-01-20 09:25:00|34.3|32.9|34.3|32.9|34.31|32.91|34.29|32.89|9
1674207000000|2023-01-20 09:30:00|34.29|32.89|34.34|32.94|34.34|32.94|34.29|32.89|22
1674207300000|2023-01-20 09:35:00|34.33|32.93|34.35|32.95|34.36|32.96|34.33|32.93|19
1674207600000|2023-01-20 09:40:00|34.36|32.96|34.35|32.95|34.36|32.96|34.34|32.94|36
1674207900000|2023-01-20 09:45:00|34.34|32.94|34.37|32.97|34.38|32.98|34.34|32.94|28
1674208200000|2023-01-20 09:50:00|34.38|32.98|34.42|33.02|34.43|33.03|34.38|32.98|26
1674208500000|2023-01-20 09:55:00|34.43|33.03|34.41|33.01|34.45|33.05|34.39|32.99|17
1674208800000|2023-01-20 10:00:00|34.39|32.99|34.35|32.95|34.42|33.02|34.35|32.95|16
1674209100000|2023-01-20 10:05:00|34.36|32.96|34.3|32.9|34.38|32.98|34.3|32.9|31
1674209400000|2023-01-20 10:10:00|34.31|32.91|34.34|32.94|34.34|32.94|34.3|32.9|24
1674209700000|2023-01-20 10:15:00|34.35|32.95|34.35|32.95|34.36|32.96|34.34|32.94|19
1674210000000|2023-01-20 10:20:00|34.34|32.94|34.35|32.95|34.35|32.95|34.31|32.91|24
1674210300000|2023-01-20 10:25:00|34.36|32.96|34.34|32.94|34.37|32.97|34.34|32.94|19
1674210600000|2023-01-20 10:30:00|34.33|32.93|34.38|32.98|34.38|32.98|34.33|32.93|14
1674210900000|2023-01-20 10:35:00|34.37|32.97|34.4|33|34.4|33|34.37|32.97|20
1674211200000|2023-01-20 10:40:00|34.39|32.99|34.39|32.99|34.39|32.99|34.37|32.97|12
1674211500000|2023-01-20 10:45:00|34.4|33|34.43|33.03|34.43|33.03|34.38|32.98|18
1674211800000|2023-01-20 10:50:00|34.42|33.02|34.38|32.98|34.42|33.02|34.38|32.98|19
1674212100000|2023-01-20 10:55:00|34.39|32.99|34.4|33|34.42|33.02|34.37|32.97|24
1674212400000|2023-01-20 11:00:00|34.39|32.99|34.42|33.02|34.42|33.02|34.39|32.99|18
1674212700000|2023-01-20 11:05:00|34.43|33.03|34.37|32.97|34.43|33.03|34.35|32.95|20
1674213000000|2023-01-20 11:10:00|34.36|32.96|34.31|32.91|34.36|32.96|34.3|32.9|10
1674213300000|2023-01-20 11:15:00|34.32|32.92|34.3|32.9|34.32|32.92|34.29|32.89|9
1674213600000|2023-01-20 11:20:00|34.29|32.89|34.25|32.85|34.3|32.9|34.25|32.85|15
1674213900000|2023-01-20 11:25:00|34.26|32.86|34.23|32.83|34.26|32.86|34.2|32.8|28
1674214200000|2023-01-20 11:30:00|34.24|32.84|34.24|32.84|34.25|32.85|34.22|32.82|7
1674214500000|2023-01-20 11:35:00|34.23|32.83|34.21|32.81|34.25|32.85|34.2|32.8|15
1674214800000|2023-01-20 11:40:00|34.2|32.8|34.23|32.83|34.25|32.85|34.19|32.79|21
1674215100000|2023-01-20 11:45:00|34.24|32.84|34.27|32.87|34.27|32.87|34.23|32.83|14
1674215400000|2023-01-20 11:50:00|34.26|32.86|34.23|32.83|34.26|32.86|34.23|32.83|10
1674215700000|2023-01-20 11:55:00|34.24|32.84|34.21|32.81|34.25|32.85|34.21|32.81|14
1674216000000|2023-01-20 12:00:00|34.2|32.8|34.21|32.81|34.22|32.82|34.17|32.77|40
1674216300000|2023-01-20 12:05:00|34.22|32.82|34.26|32.86|34.27|32.87|34.22|32.82|12
1674216600000|2023-01-20 12:10:00|34.27|32.87|34.3|32.9|34.3|32.9|34.26|32.86|16
1674216900000|2023-01-20 12:15:00|34.31|32.91|34.39|32.99|34.39|32.99|34.3|32.9|27
1674217200000|2023-01-20 12:20:00|34.4|33|34.4|33|34.42|33.02|34.37|32.97|22
1674217500000|2023-01-20 12:25:00|34.41|33.01|34.45|33.05|34.45|33.05|34.41|33.01|19
1674217800000|2023-01-20 12:30:00|34.44|33.04|34.46|33.06|34.46|33.06|34.41|33.01|33
1674218100000|2023-01-20 12:35:00|34.47|33.07|34.51|33.11|34.51|33.11|34.46|33.06|9
1674218400000|2023-01-20 12:40:00|34.5|33.1|34.51|33.11|34.53|33.13|34.5|33.1|19
1674218700000|2023-01-20 12:45:00|34.52|33.12|34.55|33.15|34.56|33.16|34.52|33.12|20
1674219000000|2023-01-20 12:50:00|34.54|33.14|34.54|33.14|34.57|33.17|34.54|33.14|11
1674219300000|2023-01-20 12:55:00|34.55|33.15|34.51|33.11|34.55|33.15|34.47|33.07|35
1674219600000|2023-01-20 13:00:00|34.52|33.12|34.53|33.13|34.53|33.13|34.47|33.07|20
1674219900000|2023-01-20 13:05:00|34.54|33.14|34.56|33.16|34.59|33.19|34.54|33.14|23
1674220200000|2023-01-20 13:10:00|34.55|33.15|34.51|33.11|34.55|33.15|34.51|33.11|13
1674220500000|2023-01-20 13:15:00|34.5|33.1|34.46|33.06|34.55|33.15|34.45|33.05|49
1674220800000|2023-01-20 13:20:00|34.47|33.07|34.48|33.08|34.5|33.1|34.45|33.05|24
1674221100000|2023-01-20 13:25:00|34.47|33.07|34.46|33.06|34.48|33.08|34.45|33.05|12
1674221400000|2023-01-20 13:30:00|34.47|33.07|34.46|33.06|34.48|33.08|34.44|33.04|28
1674221700000|2023-01-20 13:35:00|34.45|33.05|34.5|33.1|34.5|33.1|34.44|33.04|14
1674222000000|2023-01-20 13:40:00|34.49|33.09|34.47|33.07|34.52|33.12|34.47|33.07|17
1674222300000|2023-01-20 13:45:00|34.48|33.08|34.39|32.99|34.48|33.08|34.39|32.99|14
1674222600000|2023-01-20 13:50:00|34.4|33|34.39|32.99|34.43|33.03|34.39|32.99|24
1674222900000|2023-01-20 13:55:00|34.4|33|34.38|32.98|34.4|33|34.38|32.98|5
1674223200000|2023-01-20 14:00:00|34.37|32.97|34.41|33.01|34.42|33.02|34.35|32.95|29
1674223500000|2023-01-20 14:05:00|34.4|33|34.38|32.98|34.43|33.03|34.38|32.98|11
1674223800000|2023-01-20 14:10:00|34.39|32.99|34.41|33.01|34.43|33.03|34.39|32.99|13
1674224100000|2023-01-20 14:15:00|34.42|33.02|34.41|33.01|34.43|33.03|34.41|33.01|6
1674224400000|2023-01-20 14:20:00|34.4|33|34.42|33.02|34.42|33.02|34.39|32.99|9
1674224700000|2023-01-20 14:25:00|34.43|33.03|34.42|33.02|34.43|33.03|34.38|32.98|14
1674225000000|2023-01-20 14:30:00|34.41|33.01|34.33|32.93|34.42|33.02|34.29|32.89|95
1674225300000|2023-01-20 14:35:00|34.32|32.92|34.39|32.99|34.4|33|34.32|32.92|52
1674225600000|2023-01-20 14:40:00|34.4|33|34.58|33.18|34.58|33.18|34.39|32.99|74
1674225900000|2023-01-20 14:45:00|34.59|33.19|34.57|33.17|34.66|33.26|34.52|33.12|103
1674226200000|2023-01-20 14:50:00|34.56|33.16|34.55|33.15|34.61|33.21|34.53|33.13|58
1674226500000|2023-01-20 14:55:00|34.54|33.14|34.62|33.22|34.63|33.23|34.53|33.13|55
1674226800000|2023-01-20 15:00:00|34.63|33.23|34.81|33.41|34.83|33.43|34.62|33.22|67
1674227100000|2023-01-20 15:05:00|34.82|33.42|34.82|33.42|34.87|33.47|34.8|33.4|84
1674227400000|2023-01-20 15:10:00|34.83|33.43|34.77|33.37|34.86|33.46|34.77|33.37|74
1674227700000|2023-01-20 15:15:00|34.78|33.38|34.74|33.34|34.78|33.38|34.69|33.29|67
1674228000000|2023-01-20 15:20:00|34.73|33.33|34.78|33.38|34.84|33.44|34.73|33.33|80
1674228300000|2023-01-20 15:25:00|34.77|33.37|34.8|33.4|34.81|33.41|34.74|33.34|48
1674228600000|2023-01-20 15:30:00|34.79|33.39|34.86|33.46|34.93|33.53|34.78|33.38|64
1674228900000|2023-01-20 15:35:00|34.87|33.47|34.91|33.51|34.94|33.54|34.86|33.46|60
1674229200000|2023-01-20 15:40:00|34.92|33.52|34.85|33.45|34.93|33.53|34.85|33.45|38
1674229500000|2023-01-20 15:45:00|34.86|33.46|34.8|33.4|34.87|33.47|34.8|33.4|55
1674229800000|2023-01-20 15:50:00|34.81|33.41|34.83|33.43|34.84|33.44|34.8|33.4|51
1674230100000|2023-01-20 15:55:00|34.84|33.44|34.86|33.46|34.86|33.46|34.84|33.44|31
1674230400000|2023-01-20 16:00:00|34.85|33.45|34.86|33.46|34.89|33.49|34.85|33.45|16
1674230700000|2023-01-20 16:05:00|34.85|33.45|34.82|33.42|34.86|33.46|34.8|33.4|42
1674231000000|2023-01-20 16:10:00|34.81|33.41|34.83|33.43|34.83|33.43|34.79|33.39|25
1674231300000|2023-01-20 16:15:00|34.82|33.42|34.82|33.42|34.88|33.48|34.81|33.41|40
1674231600000|2023-01-20 16:20:00|34.83|33.43|34.77|33.37|34.83|33.43|34.77|33.37|36
1674231900000|2023-01-20 16:25:00|34.78|33.38|34.82|33.42|34.82|33.42|34.75|33.35|25
1674232200000|2023-01-20 16:30:00|34.81|33.41|34.87|33.47|34.93|33.53|34.79|33.39|95
1674232500000|2023-01-20 16:35:00|34.88|33.48|35.04|33.64|35.05|33.65|34.88|33.48|112
1674232800000|2023-01-20 16:40:00|35.03|33.63|35.08|33.68|35.1|33.7|34.93|33.53|98
1674233100000|2023-01-20 16:45:00|35.09|33.69|35.17|33.77|35.21|33.81|34.96|33.56|121
1674233400000|2023-01-20 16:50:00|35.16|33.76|35.17|33.77|35.2|33.8|35.11|33.71|118
1674233700000|2023-01-20 16:55:00|35.18|33.78|35.15|33.75|35.2|33.8|35.07|33.67|95
1674234000000|2023-01-20 17:00:00|35.16|33.76|35.18|33.78|35.2|33.8|35.14|33.74|51
1674234300000|2023-01-20 17:05:00|35.17|33.77|35.22|33.82|35.26|33.86|35.16|33.76|115
1674234600000|2023-01-20 17:10:00|35.23|33.83|35.18|33.78|35.29|33.89|35.18|33.78|66
1674234900000|2023-01-20 17:15:00|35.19|33.79|35.25|33.85|35.28|33.88|35.19|33.79|61
1674235200000|2023-01-20 17:20:00|35.24|33.84|35.18|33.78|35.28|33.88|35.18|33.78|45
1674235500000|2023-01-20 17:25:00|35.17|33.77|35.16|33.76|35.23|33.83|35.14|33.74|60
1674235800000|2023-01-20 17:30:00|35.15|33.75|35.3|33.9|35.31|33.91|35.15|33.75|62
1674236100000|2023-01-20 17:35:00|35.29|33.89|35.12|33.72|35.3|33.9|35.06|33.66|126
1674236400000|2023-01-20 17:40:00|35.13|33.73|35.21|33.81|35.23|33.83|35.13|33.73|83
1674236700000|2023-01-20 17:45:00|35.22|33.82|35.28|33.88|35.28|33.88|35.22|33.82|55
1674237000000|2023-01-20 17:50:00|35.27|33.87|35.33|33.93|35.36|33.96|35.27|33.87|55
1674237300000|2023-01-20 17:55:00|35.32|33.92|35.25|33.85|35.36|33.96|35.25|33.85|62
1674237600000|2023-01-20 18:00:00|35.26|33.86|35.37|33.97|35.42|34.02|35.26|33.86|99
1674237900000|2023-01-20 18:05:00|35.38|33.98|35.37|33.97|35.41|34.01|35.35|33.95|54
1674238200000|2023-01-20 18:10:00|35.36|33.96|35.37|33.97|35.37|33.97|35.28|33.88|46
1674238500000|2023-01-20 18:15:00|35.38|33.98|35.28|33.88|35.45|34.05|35.28|33.88|59
1674238800000|2023-01-20 18:20:00|35.27|33.87|35.22|33.82|35.32|33.92|35.2|33.8|62
1674239100000|2023-01-20 18:25:00|35.23|33.83|35.28|33.88|35.3|33.9|35.23|33.83|26
1674239400000|2023-01-20 18:30:00|35.29|33.89|35.35|33.95|35.36|33.96|35.25|33.85|34
1674239700000|2023-01-20 18:35:00|35.36|33.96|35.53|34.13|35.57|34.17|35.35|33.95|56
1674240000000|2023-01-20 18:40:00|35.54|34.14|35.58|34.18|35.63|34.23|35.51|34.11|63
1674240300000|2023-01-20 18:45:00|35.59|34.19|35.51|34.11|35.6|34.2|35.48|34.08|53
1674240600000|2023-01-20 18:50:00|35.5|34.1|35.46|34.06|35.51|34.11|35.44|34.04|47
1674240900000|2023-01-20 18:55:00|35.45|34.05|35.5|34.1|35.5|34.1|35.45|34.05|22
1674241200000|2023-01-20 19:00:00|35.51|34.11|35.46|34.06|35.52|34.12|35.45|34.05|36
1674241500000|2023-01-20 19:05:00|35.47|34.07|35.5|34.1|35.5|34.1|35.47|34.07|13
1674241800000|2023-01-20 19:10:00|35.49|34.09|35.48|34.08|35.51|34.11|35.48|34.08|34
1674242100000|2023-01-20 19:15:00|35.49|34.09|35.43|34.03|35.5|34.1|35.43|34.03|17
1674242400000|2023-01-20 19:20:00|35.44|34.04|35.52|34.12|35.54|34.14|35.44|34.04|27
1674242700000|2023-01-20 19:25:00|35.51|34.11|35.43|34.03|35.51|34.11|35.42|34.02|28
1674243000000|2023-01-20 19:30:00|35.44|34.04|35.47|34.07|35.49|34.09|35.44|34.04|24
1674243300000|2023-01-20 19:35:00|35.46|34.06|35.55|34.15|35.55|34.15|35.44|34.04|48
1674243600000|2023-01-20 19:40:00|35.56|34.16|35.52|34.12|35.68|34.28|35.51|34.11|74
1674243900000|2023-01-20 19:45:00|35.53|34.13|35.62|34.22|35.62|34.22|35.46|34.06|111
1674244200000|2023-01-20 19:50:00|35.63|34.23|35.7|34.3|35.73|34.33|35.6|34.2|97
1674244500000|2023-01-20 19:55:00|35.69|34.29|35.76|34.36|35.78|34.38|35.68|34.28|105
1674244800000|2023-01-20 20:00:00|35.77|34.37|35.9|34.5|35.97|34.57|35.77|34.37|241
1674245100000|2023-01-20 20:05:00|35.91|34.51|36.25|34.85|36.35|34.95|35.9|34.5|427
1674245400000|2023-01-20 20:10:00|36.24|34.84|36.26|34.86|36.28|34.88|36.17|34.77|205
1674245700000|2023-01-20 20:15:00|36.27|34.87|36.63|35.23|36.67|35.27|36.27|34.87|175
1674246000000|2023-01-20 20:20:00|36.64|35.24|36.57|35.17|36.64|35.24|36.51|35.11|188
1674246300000|2023-01-20 20:25:00|36.56|35.16|36.52|35.12|36.59|35.19|36.36|34.96|191
1674246600000|2023-01-20 20:30:00|36.53|35.13|36.56|35.16|36.61|35.21|36.45|35.05|146
1674246900000|2023-01-20 20:35:00|36.57|35.17|36.71|35.31|36.78|35.38|36.52|35.12|245
1674247200000|2023-01-20 20:40:00|36.72|35.32|36.59|35.19|36.72|35.32|36.53|35.13|171
1674247500000|2023-01-20 20:45:00|36.58|35.18|36.61|35.21|36.65|35.25|36.51|35.11|166
1674247800000|2023-01-20 20:50:00|36.6|35.2|36.67|35.27|36.69|35.29|36.51|35.11|107
1674248100000|2023-01-20 20:55:00|36.66|35.26|36.7|35.3|36.7|35.3|36.57|35.17|160
1674248400000|2023-01-20 21:00:00|36.71|35.31|36.82|35.42|36.9|35.5|36.66|35.26|132
1674248700000|2023-01-20 21:05:00|36.8|35.4|36.83|35.43|36.92|35.52|36.76|35.36|204
1674249000000|2023-01-20 21:10:00|36.82|35.42|36.5|35.1|36.82|35.42|36.5|35.1|153
1674249300000|2023-01-20 21:15:00|36.51|35.11|36.72|35.32|36.72|35.32|36.51|35.11|119
1674249600000|2023-01-20 21:20:00|36.71|35.31|36.85|35.45|36.86|35.46|36.7|35.3|91
1674249900000|2023-01-20 21:25:00|36.86|35.46|36.78|35.38|36.86|35.46|36.74|35.34|84
1674250200000|2023-01-20 21:30:00|36.79|35.39|36.77|35.37|36.8|35.4|36.73|35.33|67
1674250500000|2023-01-20 21:35:00|36.76|35.36|36.82|35.42|36.84|35.44|36.76|35.36|71
1674250800000|2023-01-20 21:40:00|36.83|35.43|36.75|35.35|36.84|35.44|36.72|35.32|64
1674251100000|2023-01-20 21:45:00|36.74|35.34|36.7|35.3|36.75|35.35|36.7|35.3|50
1674251400000|2023-01-20 21:50:00|36.71|35.31|36.81|35.41|36.81|35.41|36.7|35.3|41
1674251700000|2023-01-20 21:55:00|36.8|35.4|36.77|35.37|36.84|35.44|36.77|35.37|48
1674288000000|2023-01-21 08:00:00|37.03|35.63|37.1|35.7|37.11|35.71|37.03|35.63|56
1674288300000|2023-01-21 08:05:00|37.11|35.71|37.15|35.75|37.15|35.75|37.11|35.71|37
1674288600000|2023-01-21 08:10:00|37.16|35.76|37.28|35.88|37.28|35.88|37.16|35.76|57
1674288900000|2023-01-21 08:15:00|37.27|35.87|37.3|35.9|37.32|35.92|37.22|35.82|50
1674289200000|2023-01-21 08:20:00|37.31|35.91|37.28|35.88|37.32|35.92|37.26|35.86|22
1674289500000|2023-01-21 08:25:00|37.27|35.87|37.11|35.71|37.27|35.87|37.07|35.67|43
1674289800000|2023-01-21 08:30:00|37.1|35.7|37.13|35.73|37.16|35.76|37.07|35.67|28
1674290100000|2023-01-21 08:35:00|37.12|35.72|37.24|35.84|37.24|35.84|37.12|35.72|34
1674290400000|2023-01-21 08:40:00|37.23|35.83|37.23|35.83|37.25|35.85|37.2|35.8|39
1674290700000|2023-01-21 08:45:00|37.22|35.82|37.16|35.76|37.22|35.82|37.16|35.76|41
1674291000000|2023-01-21 08:50:00|37.17|35.77|37.18|35.78|37.2|35.8|37.16|35.76|38
1674291300000|2023-01-21 08:55:00|37.19|35.79|37.04|35.64|37.19|35.79|37.01|35.61|63
1674291600000|2023-01-21 09:00:00|37.03|35.63|37.03|35.63|37.03|35.63|36.87|35.47|85
1674291900000|2023-01-21 09:05:00|37.02|35.62|37.08|35.68|37.08|35.68|36.97|35.57|51
1674292200000|2023-01-21 09:10:00|37.07|35.67|37.12|35.72|37.13|35.73|37.04|35.64|44
1674292500000|2023-01-21 09:15:00|37.11|35.71|37.11|35.71|37.13|35.73|37.08|35.68|35
1674292800000|2023-01-21 09:20:00|37.12|35.72|37.03|35.63|37.12|35.72|37.03|35.63|28
1674293100000|2023-01-21 09:25:00|37.02|35.62|37.08|35.68|37.08|35.68|36.99|35.59|21
1674293400000|2023-01-21 09:30:00|37.09|35.69|37.24|35.84|37.25|35.85|37.08|35.68|33
1674293700000|2023-01-21 09:35:00|37.25|35.85|37.36|35.96|37.44|36.04|37.22|35.82|86
1674294000000|2023-01-21 09:40:00|37.37|35.97|37.54|36.14|37.66|36.26|37.36|35.96|287
1674294300000|2023-01-21 09:45:00|37.53|36.13|37.57|36.17|37.58|36.18|37.34|35.94|125
1674294600000|2023-01-21 09:50:00|37.56|36.16|37.51|36.11|37.56|36.16|37.46|36.06|71
1674294900000|2023-01-21 09:55:00|37.5|36.1|37.54|36.14|37.59|36.19|37.46|36.06|133
1674295200000|2023-01-21 10:00:00|37.53|36.13|37.67|36.27|37.69|36.29|37.47|36.07|193
1674295500000|2023-01-21 10:05:00|37.68|36.28|37.65|36.25|37.69|36.29|37.6|36.2|164
1674295800000|2023-01-21 10:10:00|37.64|36.24|37.81|36.41|37.84|36.44|37.63|36.23|198
1674296100000|2023-01-21 10:15:00|37.82|36.42|37.8|36.4|37.82|36.42|37.75|36.35|169
1674296400000|2023-01-21 10:20:00|37.81|36.41|38.01|36.61|38.09|36.69|37.76|36.36|153
1674296700000|2023-01-21 10:25:00|38|36.6|37|35.6|38|36.6|36.89|35.49|620
1674297000000|2023-01-21 10:30:00|37.01|35.61|36.78|35.38|37.02|35.62|36.48|35.08|535
1674297300000|2023-01-21 10:35:00|36.79|35.39|37.16|35.76|37.16|35.76|36.74|35.34|326
1674297600000|2023-01-21 10:40:00|37.15|35.75|36.85|35.45|37.15|35.75|36.83|35.43|203
1674297900000|2023-01-21 10:45:00|36.84|35.44|36.77|35.37|37.02|35.62|36.75|35.35|172
1674298200000|2023-01-21 10:50:00|36.78|35.38|36.72|35.32|36.79|35.39|36.64|35.24|171
1674298500000|2023-01-21 10:55:00|36.71|35.31|36.76|35.36|36.76|35.36|36.7|35.3|82
1674298800000|2023-01-21 11:00:00|36.75|35.35|36.8|35.4|36.99|35.59|36.75|35.35|153
1674299100000|2023-01-21 11:05:00|36.82|35.42|36.74|35.34|36.86|35.46|36.74|35.34|75
1674299400000|2023-01-21 11:10:00|36.73|35.33|36.65|35.25|36.74|35.34|36.58|35.18|111
1674299700000|2023-01-21 11:15:00|36.66|35.26|36.77|35.37|36.77|35.37|36.64|35.24|68
1674300000000|2023-01-21 11:20:00|36.78|35.38|36.87|35.47|36.89|35.49|36.78|35.38|70
1674300300000|2023-01-21 11:25:00|36.88|35.48|36.92|35.52|36.95|35.55|36.83|35.43|60
1674300600000|2023-01-21 11:30:00|36.91|35.51|36.98|35.58|36.98|35.58|36.85|35.45|88
1674300900000|2023-01-21 11:35:00|36.97|35.57|36.98|35.58|36.99|35.59|36.87|35.47|71
1674301200000|2023-01-21 11:40:00|36.97|35.57|37.11|35.71|37.11|35.71|36.97|35.57|63
1674301500000|2023-01-21 11:45:00|37.1|35.7|37.07|35.67|37.15|35.75|37.05|35.65|74
1674301800000|2023-01-21 11:50:00|37.08|35.68|37.03|35.63|37.09|35.69|37.03|35.63|36
1674302100000|2023-01-21 11:55:00|37.04|35.64|37.09|35.69|37.09|35.69|37.04|35.64|43
1674302400000|2023-01-21 12:00:00|37.08|35.68|37.19|35.79|37.2|35.8|37.08|35.68|26
1674302700000|2023-01-21 12:05:00|37.2|35.8|37.3|35.9|37.31|35.91|37.19|35.79|102
1674303000000|2023-01-21 12:10:00|37.31|35.91|37.37|35.97|37.4|36|37.29|35.89|76
1674303300000|2023-01-21 12:15:00|37.36|35.96|37.33|35.93|37.36|35.96|37.23|35.83|66
1674303600000|2023-01-21 12:20:00|37.32|35.92|37.37|35.97|37.4|36|37.31|35.91|80
1674303900000|2023-01-21 12:25:00|37.36|35.96|37.37|35.97|37.42|36.02|37.34|35.94|96
1674304200000|2023-01-21 12:30:00|37.36|35.96|37.23|35.83|37.39|35.99|37.23|35.83|66
1674304500000|2023-01-21 12:35:00|37.22|35.82|37.3|35.9|37.31|35.91|37.18|35.78|89
1674304800000|2023-01-21 12:40:00|37.31|35.91|37.35|35.95|37.37|35.97|37.31|35.91|37
1674305100000|2023-01-21 12:45:00|37.34|35.94|37.26|35.86|37.34|35.94|37.26|35.86|31
1674305400000|2023-01-21 12:50:00|37.28|35.88|37.37|35.97|37.39|35.99|37.27|35.87|37
1674305700000|2023-01-21 12:55:00|37.38|35.98|37.45|36.05|37.47|36.07|37.37|35.97|37
1674306000000|2023-01-21 13:00:00|37.44|36.04|37.43|36.03|37.45|36.05|37.37|35.97|48
1674306300000|2023-01-21 13:05:00|37.44|36.04|37.42|36.02|37.47|36.07|37.39|35.99|38
1674306600000|2023-01-21 13:10:00|37.41|36.01|37.47|36.07|37.49|36.09|37.41|36.01|35
1674306900000|2023-01-21 13:15:00|37.46|36.06|37.29|35.89|37.48|36.08|37.25|35.85|65
1674307200000|2023-01-21 13:20:00|37.3|35.9|37.32|35.92|37.33|35.93|37.21|35.81|78
1674307500000|2023-01-21 13:25:00|37.33|35.93|37.35|35.95|37.4|36|37.33|35.93|60
1674307800000|2023-01-21 13:30:00|37.36|35.96|37.38|35.98|37.42|36.02|37.28|35.88|88
1674308100000|2023-01-21 13:35:00|37.39|35.99|37.39|35.99|37.4|36|37.34|35.94|46
1674308400000|2023-01-21 13:40:00|37.4|36|37.42|36.02|37.43|36.03|37.35|35.95|56
1674308700000|2023-01-21 13:45:00|37.43|36.03|37.85|36.45|37.91|36.51|37.42|36.02|122
1674309000000|2023-01-21 13:50:00|37.86|36.46|38.21|36.81|38.21|36.81|37.69|36.29|270
1674309300000|2023-01-21 13:55:00|38.2|36.8|37.9|36.5|38.21|36.81|37.88|36.48|212
1674309600000|2023-01-21 14:00:00|37.91|36.51|37.72|36.32|37.96|36.56|37.72|36.32|143
1674309900000|2023-01-21 14:05:00|37.73|36.33|37.69|36.29|37.85|36.45|37.65|36.25|117
1674310200000|2023-01-21 14:10:00|37.68|36.28|37.59|36.19|37.69|36.29|37.57|36.17|68
1674310500000|2023-01-21 14:15:00|37.6|36.2|37.62|36.22|37.7|36.3|37.57|36.17|79
1674310800000|2023-01-21 14:20:00|37.63|36.23|37.7|36.3|37.7|36.3|37.61|36.21|34
1674311100000|2023-01-21 14:25:00|37.71|36.31|37.75|36.35|37.78|36.38|37.7|36.3|41
1674311400000|2023-01-21 14:30:00|37.76|36.36|37.77|36.37|37.78|36.38|37.71|36.31|55
1674311700000|2023-01-21 14:35:00|37.78|36.38|37.72|36.32|37.79|36.39|37.69|36.29|28
1674312000000|2023-01-21 14:40:00|37.71|36.31|37.75|36.35|37.76|36.36|37.69|36.29|33
1674312300000|2023-01-21 14:45:00|37.74|36.34|37.58|36.18|37.75|36.35|37.58|36.18|49
1674312600000|2023-01-21 14:50:00|37.59|36.19|37.35|35.95|37.68|36.28|37.08|35.68|266
1674312900000|2023-01-21 14:55:00|37.34|35.94|37.35|35.95|37.47|36.07|37.32|35.92|74
1674313200000|2023-01-21 15:00:00|37.36|35.96|37.46|36.06|37.47|36.07|37.36|35.96|62
1674313500000|2023-01-21 15:05:00|37.47|36.07|37.47|36.07|37.48|36.08|37.43|36.03|45
1674313800000|2023-01-21 15:10:00|37.46|36.06|37.49|36.09|37.49|36.09|37.45|36.05|14
1674314100000|2023-01-21 15:15:00|37.48|36.08|37.55|36.15|37.6|36.2|37.48|36.08|117
1674314400000|2023-01-21 15:20:00|37.54|36.14|37.59|36.19|37.64|36.24|37.52|36.12|87
1674314700000|2023-01-21 15:25:00|37.58|36.18|37.59|36.19|37.63|36.23|37.55|36.15|120
1674315000000|2023-01-21 15:30:00|37.58|36.18|37.78|36.38|37.78|36.38|37.57|36.17|99
1674315300000|2023-01-21 15:35:00|37.77|36.37|38.25|36.85|38.69|37.29|37.77|36.37|464
1674315600000|2023-01-21 15:40:00|38.27|36.87|38.28|36.88|38.46|37.06|38.22|36.82|188
1674315900000|2023-01-21 15:45:00|38.27|36.87|38.09|36.69|38.31|36.91|38.09|36.69|164
1674316200000|2023-01-21 15:50:00|38.08|36.68|38.05|36.65|38.11|36.71|37.99|36.59|114
1674316500000|2023-01-21 15:55:00|38.04|36.64|37.76|36.36|38.05|36.65|37.61|36.21|362
1674316800000|2023-01-21 16:00:00|37.77|36.37|37.99|36.59|38|36.6|37.73|36.33|219
1674317100000|2023-01-21 16:05:00|38|36.6|38.02|36.62|38.14|36.74|37.96|36.56|186
1674317400000|2023-01-21 16:10:00|38.03|36.63|38.01|36.61|38.17|36.77|37.95|36.55|127
1674317700000|2023-01-21 16:15:00|38.02|36.62|38.02|36.62|38.05|36.65|37.98|36.58|89
1674318000000|2023-01-21 16:20:00|38.03|36.63|37.98|36.58|38.06|36.66|37.97|36.57|62
1674318300000|2023-01-21 16:25:00|37.97|36.57|38.11|36.71|38.18|36.78|37.97|36.57|101
1674318600000|2023-01-21 16:30:00|38.12|36.72|38.19|36.79|38.19|36.79|38.05|36.65|101
1674318900000|2023-01-21 16:35:00|38.18|36.78|38.23|36.83|38.24|36.84|38.14|36.74|88
1674319200000|2023-01-21 16:40:00|38.24|36.84|38.54|37.14|38.62|37.22|38.23|36.83|106
1674319500000|2023-01-21 16:45:00|38.53|37.13|38.49|37.09|38.76|37.36|38.39|36.99|226
1674319800000|2023-01-21 16:50:00|38.48|37.08|38.4|37|38.54|37.14|38.28|36.88|181
1674320100000|2023-01-21 16:55:00|38.39|36.99|38.35|36.95|38.4|37|38.28|36.88|124
1674320400000|2023-01-21 17:00:00|38.36|36.96|38.5|37.1|38.54|37.14|38.33|36.93|132
1674320700000|2023-01-21 17:05:00|38.51|37.11|38.44|37.04|38.54|37.14|38.37|36.97|146
1674321000000|2023-01-21 17:10:00|38.43|37.03|38.48|37.08|38.51|37.11|38.42|37.02|76
1674321300000|2023-01-21 17:15:00|38.47|37.07|38.44|37.04|38.5|37.1|38.36|36.96|120
1674321600000|2023-01-21 17:20:00|38.45|37.05|38.42|37.02|38.52|37.12|38.42|37.02|40
1674321900000|2023-01-21 17:25:00|38.43|37.03|38.53|37.13|38.54|37.14|38.43|37.03|59
1674322200000|2023-01-21 17:30:00|38.54|37.14|38.54|37.14|38.69|37.29|38.53|37.13|136
1674322500000|2023-01-21 17:35:00|38.53|37.13|38.55|37.15|38.76|37.36|38.53|37.13|146
1674322800000|2023-01-21 17:40:00|38.54|37.14|38.54|37.14|38.63|37.23|38.52|37.12|79
1674323100000|2023-01-21 17:45:00|38.53|37.13|38.55|37.15|38.58|37.18|38.52|37.12|99
1674323400000|2023-01-21 17:50:00|38.54|37.14|38.36|36.96|38.54|37.14|38.14|36.74|241
1674323700000|2023-01-21 17:55:00|38.35|36.95|38.38|36.98|38.49|37.09|38.33|36.93|101
1674324000000|2023-01-21 18:00:00|38.37|36.97|38.33|36.93|38.47|37.07|38.28|36.88|85
1674324300000|2023-01-21 18:05:00|38.34|36.94|38.37|36.97|38.46|37.06|38.34|36.94|74
1674324600000|2023-01-21 18:10:00|38.36|36.96|38.47|37.07|38.55|37.15|38.36|36.96|94
1674324900000|2023-01-21 18:15:00|38.48|37.08|38.45|37.05|38.48|37.08|38.33|36.93|77
1674325200000|2023-01-21 18:20:00|38.46|37.06|38.36|36.96|38.47|37.07|38.31|36.91|45
1674325500000|2023-01-21 18:25:00|38.37|36.97|38.42|37.02|38.5|37.1|38.37|36.97|59
1674325800000|2023-01-21 18:30:00|38.41|37.01|38.36|36.96|38.45|37.05|38.36|36.96|47
1674326100000|2023-01-21 18:35:00|38.35|36.95|38.37|36.97|38.4|37|38.35|36.95|36
1674326400000|2023-01-21 18:40:00|38.36|36.96|38.33|36.93|38.39|36.99|38.32|36.92|36
1674326700000|2023-01-21 18:45:00|38.32|36.92|38.33|36.93|38.48|37.08|38.31|36.91|50
1674327000000|2023-01-21 18:50:00|38.34|36.94|38.39|36.99|38.45|37.05|38.34|36.94|53
1674327300000|2023-01-21 18:55:00|38.38|36.98|38.4|37|38.43|37.03|38.38|36.98|37
1674327600000|2023-01-21 19:00:00|38.41|37.01|38.46|37.06|38.49|37.09|38.41|37.01|54
1674327900000|2023-01-21 19:05:00|38.47|37.07|38.41|37.01|38.51|37.11|38.4|37|79
1674328200000|2023-01-21 19:10:00|38.4|37|38.34|36.94|38.4|37|38.31|36.91|44
1674328500000|2023-01-21 19:15:00|38.33|36.93|38.31|36.91|38.34|36.94|38.28|36.88|25
1674328800000|2023-01-21 19:20:00|38.32|36.92|38.25|36.85|38.33|36.93|38.23|36.83|51
1674329100000|2023-01-21 19:25:00|38.26|36.86|38.29|36.89|38.29|36.89|38.25|36.85|20
1674329400000|2023-01-21 19:30:00|38.3|36.9|38.23|36.83|38.33|36.93|38.23|36.83|40
1674329700000|2023-01-21 19:35:00|38.22|36.82|38.22|36.82|38.25|36.85|38.19|36.79|41
1674330000000|2023-01-21 19:40:00|38.23|36.83|38.26|36.86|38.27|36.87|38.18|36.78|42
1674330300000|2023-01-21 19:45:00|38.27|36.87|38.28|36.88|38.38|36.98|38.27|36.87|66
1674330600000|2023-01-21 19:50:00|38.29|36.89|38.32|36.92|38.36|36.96|38.29|36.89|40
1674330900000|2023-01-21 19:55:00|38.33|36.93|38.29|36.89|38.34|36.94|38.27|36.87|51
1674331200000|2023-01-21 20:00:00|38.3|36.9|38.2|36.8|38.33|36.93|38.19|36.79|44
1674331500000|2023-01-21 20:05:00|38.19|36.79|38.1|36.7|38.2|36.8|38.05|36.65|52
1674331800000|2023-01-21 20:10:00|38.11|36.71|38.1|36.7|38.17|36.77|38.07|36.67|35
1674332100000|2023-01-21 20:15:00|38.12|36.72|38.11|36.71|38.15|36.75|38.11|36.71|66
1674332400000|2023-01-21 20:20:00|38.1|36.7|37.98|36.58|38.1|36.7|37.96|36.56|84
1674332700000|2023-01-21 20:25:00|37.99|36.59|38.05|36.65|38.06|36.66|37.96|36.56|41
1674333000000|2023-01-21 20:30:00|38.06|36.66|38.09|36.69|38.19|36.79|38.06|36.66|45
1674333300000|2023-01-21 20:35:00|38.1|36.7|38.1|36.7|38.2|36.8|38.09|36.69|87
1674333600000|2023-01-21 20:40:00|38.11|36.71|38.15|36.75|38.17|36.77|38.06|36.66|61
1674333900000|2023-01-21 20:45:00|38.16|36.76|38.23|36.83|38.28|36.88|38.13|36.73|75
1674334200000|2023-01-21 20:50:00|38.24|36.84|38.23|36.83|38.24|36.84|38.15|36.75|42
1674334500000|2023-01-21 20:55:00|38.22|36.82|38.16|36.76|38.23|36.83|38.16|36.76|59
1674334800000|2023-01-21 21:00:00|38.15|36.75|38.09|36.69|38.2|36.8|38.03|36.63|101
1674335100000|2023-01-21 21:05:00|38.1|36.7|38.06|36.66|38.1|36.7|38.03|36.63|61
1674335400000|2023-01-21 21:10:00|38.07|36.67|38.1|36.7|38.12|36.72|38.03|36.63|48
1674335700000|2023-01-21 21:15:00|38.09|36.69|38.13|36.73|38.14|36.74|38.03|36.63|43
1674336000000|2023-01-21 21:20:00|38.12|36.72|38.05|36.65|38.13|36.73|38.03|36.63|41
1674336300000|2023-01-21 21:25:00|38.04|36.64|38.1|36.7|38.11|36.71|38|36.6|52
1674336600000|2023-01-21 21:30:00|38.11|36.71|38.13|36.73|38.16|36.76|38.09|36.69|44
1674336900000|2023-01-21 21:35:00|38.12|36.72|38.2|36.8|38.23|36.83|38.1|36.7|62
1674337200000|2023-01-21 21:40:00|38.21|36.81|38.24|36.84|38.25|36.85|38.16|36.76|51
1674337500000|2023-01-21 21:45:00|38.25|36.85|38.25|36.85|38.28|36.88|38.19|36.79|69
1674337800000|2023-01-21 21:50:00|38.24|36.84|38.19|36.79|38.24|36.84|38.16|36.76|53
1674338100000|2023-01-21 21:55:00|38.18|36.78|38.15|36.75|38.21|36.81|38.1|36.7|53
1674338400000|2023-01-21 22:00:00|38.16|36.76|38.07|36.67|38.16|36.76|38.05|36.65|35
1674338700000|2023-01-21 22:05:00|38.06|36.66|38.08|36.68|38.12|36.72|38.05|36.65|43
1674339000000|2023-01-21 22:10:00|38.07|36.67|38.06|36.66|38.07|36.67|38.05|36.65|21
1674339300000|2023-01-21 22:15:00|38.07|36.67|38.08|36.68|38.11|36.71|38.07|36.67|51
1674339600000|2023-01-21 22:20:00|38.07|36.67|37.95|36.55|38.08|36.68|37.95|36.55|24
1674339900000|2023-01-21 22:25:00|37.96|36.56|37.92|36.52|37.96|36.56|37.86|36.46|44
1674340200000|2023-01-21 22:30:00|37.93|36.53|37.88|36.48|37.94|36.54|37.88|36.48|36
1674340500000|2023-01-21 22:35:00|37.87|36.47|37.99|36.59|37.99|36.59|37.87|36.47|65
1674340800000|2023-01-21 22:40:00|37.98|36.58|37.95|36.55|38|36.6|37.91|36.51|24
1674341100000|2023-01-21 22:45:00|37.96|36.56|37.95|36.55|37.96|36.56|37.95|36.55|8
1674341400000|2023-01-21 22:50:00|37.96|36.56|37.88|36.48|37.96|36.56|37.85|36.45|14
1674341700000|2023-01-21 22:55:00|37.87|36.47|37.56|36.16|37.87|36.47|37.56|36.16|40
1674342000000|2023-01-21 23:00:00|37.55|36.15|37.72|36.32|37.79|36.39|37.52|36.12|212
1674342300000|2023-01-21 23:05:00|37.73|36.33|37.83|36.43|37.85|36.45|37.73|36.33|71
1674342600000|2023-01-21 23:10:00|37.84|36.44|37.84|36.44|37.85|36.45|37.8|36.4|50
1674342900000|2023-01-21 23:15:00|37.83|36.43|37.77|36.37|37.83|36.43|37.71|36.31|56
1674343200000|2023-01-21 23:20:00|37.78|36.38|37.51|36.11|37.78|36.38|37.31|35.91|246
1674343500000|2023-01-21 23:25:00|37.52|36.12|37.55|36.15|37.63|36.23|37.38|35.98|223
1674343800000|2023-01-21 23:30:00|37.54|36.14|37.53|36.13|37.66|36.26|37.5|36.1|132
1674344100000|2023-01-21 23:35:00|37.54|36.14|37.61|36.21|37.66|36.26|37.54|36.14|62
1674344400000|2023-01-21 23:40:00|37.6|36.2|37.44|36.04|37.63|36.23|37.44|36.04|77
1674344700000|2023-01-21 23:45:00|37.45|36.05|37.54|36.14|37.65|36.25|37.45|36.05|142
1674345000000|2023-01-21 23:50:00|37.55|36.15|37.57|36.17|37.66|36.26|37.55|36.15|66
1674345300000|2023-01-21 23:55:00|37.58|36.18|37.58|36.18|37.66|36.26|37.54|36.14|80
1674345600000|2023-01-22 00:00:00|37.57|36.17|37.66|36.26|37.66|36.26|37.49|36.09|109
1674345900000|2023-01-22 00:05:00|37.67|36.27|37.82|36.42|37.82|36.42|37.66|36.26|48
1674346200000|2023-01-22 00:10:00|37.83|36.43|37.96|36.56|38.01|36.61|37.83|36.43|78
1674346500000|2023-01-22 00:15:00|37.97|36.57|38.02|36.62|38.29|36.89|37.96|36.56|161
1674346800000|2023-01-22 00:20:00|38.01|36.61|38.12|36.72|38.18|36.78|37.99|36.59|97
1674347100000|2023-01-22 00:25:00|38.11|36.71|37.99|36.59|38.13|36.73|37.94|36.54|126
1674347400000|2023-01-22 00:30:00|38|36.6|37.95|36.55|38.02|36.62|37.84|36.44|62
1674347700000|2023-01-22 00:35:00|37.94|36.54|38|36.6|38|36.6|37.85|36.45|74
1674348000000|2023-01-22 00:40:00|38.01|36.61|37.98|36.58|38.02|36.62|37.91|36.51|60
1674348300000|2023-01-22 00:45:00|37.97|36.57|37.95|36.55|37.97|36.57|37.89|36.49|27
1674348600000|2023-01-22 00:50:00|37.96|36.56|37.98|36.58|37.99|36.59|37.94|36.54|58
1674348900000|2023-01-22 00:55:00|37.99|36.59|37.93|36.53|38.01|36.61|37.91|36.51|54
1674349200000|2023-01-22 01:00:00|37.92|36.52|37.8|36.4|37.92|36.52|37.79|36.39|57
1674349500000|2023-01-22 01:05:00|37.79|36.39|37.71|36.31|37.83|36.43|37.7|36.3|55
1674349800000|2023-01-22 01:10:00|37.7|36.3|37.83|36.43|37.83|36.43|37.64|36.24|117
1674350100000|2023-01-22 01:15:00|37.82|36.42|37.77|36.37|37.82|36.42|37.73|36.33|45
1674350400000|2023-01-22 01:20:00|37.78|36.38|37.68|36.28|37.8|36.4|37.68|36.28|31
1674350700000|2023-01-22 01:25:00|37.67|36.27|37.55|36.15|37.67|36.27|37.55|36.15|61
1674351000000|2023-01-22 01:30:00|37.54|36.14|37.67|36.27|37.69|36.29|37.53|36.13|51
1674351300000|2023-01-22 01:35:00|37.66|36.26|37.7|36.3|37.71|36.31|37.59|36.19|53
1674351600000|2023-01-22 01:40:00|37.69|36.29|37.42|36.02|37.7|36.3|37.39|35.99|95
1674351900000|2023-01-22 01:45:00|37.43|36.03|37.4|36|37.43|36.03|37.27|35.87|144
1674352200000|2023-01-22 01:50:00|37.41|36.01|37.44|36.04|37.5|36.1|37.41|36.01|58
1674352500000|2023-01-22 01:55:00|37.43|36.03|37.47|36.07|37.53|36.13|37.43|36.03|51
1674352800000|2023-01-22 02:00:00|37.46|36.06|37.55|36.15|37.58|36.18|37.46|36.06|47
1674353100000|2023-01-22 02:05:00|37.56|36.16|37.49|36.09|37.58|36.18|37.49|36.09|38
1674353400000|2023-01-22 02:10:00|37.48|36.08|37.49|36.09|37.51|36.11|37.46|36.06|29
1674353700000|2023-01-22 02:15:00|37.5|36.1|37.52|36.12|37.53|36.13|37.42|36.02|61
1674354000000|2023-01-22 02:20:00|37.53|36.13|37.42|36.02|37.54|36.14|37.42|36.02|56
1674354300000|2023-01-22 02:25:00|37.43|36.03|37.37|35.97|37.43|36.03|37.36|35.96|38
1674354600000|2023-01-22 02:30:00|37.38|35.98|37.47|36.07|37.48|36.08|37.38|35.98|42
1674354900000|2023-01-22 02:35:00|37.48|36.08|37.45|36.05|37.49|36.09|37.45|36.05|16
1674355200000|2023-01-22 02:40:00|37.44|36.04|37.13|35.73|37.45|36.05|37.03|35.63|112
1674355500000|2023-01-22 02:45:00|37.12|35.72|37.22|35.82|37.22|35.82|37.02|35.62|154
1674355800000|2023-01-22 02:50:00|37.21|35.81|37.21|35.81|37.22|35.82|37.14|35.74|67
1674356100000|2023-01-22 02:55:00|37.2|35.8|37.11|35.71|37.22|35.82|37.08|35.68|39
1674356400000|2023-01-22 03:00:00|37.12|35.72|37.2|35.8|37.22|35.82|37.12|35.72|37
1674356700000|2023-01-22 03:05:00|37.21|35.81|37.29|35.89|37.31|35.91|37.2|35.8|55
1674357000000|2023-01-22 03:10:00|37.28|35.88|37.32|35.92|37.35|35.95|37.28|35.88|30
1674357300000|2023-01-22 03:15:00|37.33|35.93|37.31|35.91|37.38|35.98|37.31|35.91|41
1674357600000|2023-01-22 03:20:00|37.3|35.9|37.29|35.89|37.31|35.91|37.21|35.81|74
1674357900000|2023-01-22 03:25:00|37.3|35.9|37.37|35.97|37.42|36.02|37.3|35.9|37
1674358200000|2023-01-22 03:30:00|37.39|35.99|37.39|35.99|37.42|36.02|37.36|35.96|25
1674358500000|2023-01-22 03:35:00|37.4|36|37.36|35.96|37.42|36.02|37.36|35.96|26
1674358800000|2023-01-22 03:40:00|37.35|35.95|37.28|35.88|37.35|35.95|37.27|35.87|26
1674359100000|2023-01-22 03:45:00|37.27|35.87|37.25|35.85|37.27|35.87|37.21|35.81|27
1674359400000|2023-01-22 03:50:00|37.24|35.84|37.22|35.82|37.24|35.84|37.22|35.82|9
1674359700000|2023-01-22 03:55:00|37.23|35.83|37.17|35.77|37.24|35.84|37.12|35.72|38
1674360000000|2023-01-22 04:00:00|37.16|35.76|37.12|35.72|37.17|35.77|37.11|35.71|28
1674360300000|2023-01-22 04:05:00|37.11|35.71|37.11|35.71|37.12|35.72|37.1|35.7|37
1674360600000|2023-01-22 04:10:00|37.1|35.7|37.07|35.67|37.1|35.7|37.06|35.66|18
1674360900000|2023-01-22 04:15:00|37.06|35.66|37.09|35.69|37.09|35.69|37.06|35.66|48
1674361200000|2023-01-22 04:20:00|37.08|35.68|37.15|35.75|37.15|35.75|37.08|35.68|28
1674361500000|2023-01-22 04:25:00|37.14|35.74|37.18|35.78|37.19|35.79|37.14|35.74|9
1674361800000|2023-01-22 04:30:00|37.17|35.77|37.2|35.8|37.24|35.84|37.16|35.76|65
1674362100000|2023-01-22 04:35:00|37.19|35.79|37.26|35.86|37.27|35.87|37.19|35.79|52
1674362400000|2023-01-22 04:40:00|37.25|35.85|37.29|35.89|37.31|35.91|37.22|35.82|62
1674362700000|2023-01-22 04:45:00|37.3|35.9|37.36|35.96|37.37|35.97|37.29|35.89|42
1674363000000|2023-01-22 04:50:00|37.35|35.95|37.37|35.97|37.37|35.97|37.34|35.94|24
1674363300000|2023-01-22 04:55:00|37.36|35.96|37.35|35.95|37.36|35.96|37.32|35.92|12
1674363600000|2023-01-22 05:00:00|37.36|35.96|37.38|35.98|37.38|35.98|37.3|35.9|27
1674363900000|2023-01-22 05:05:00|37.37|35.97|37.41|36.01|37.43|36.03|37.37|35.97|52
1674364200000|2023-01-22 05:10:00|37.4|36|37.41|36.01|37.41|36.01|37.39|35.99|16
1674364500000|2023-01-22 05:15:00|37.4|36|37.45|36.05|37.45|36.05|37.4|36|38
1674364800000|2023-01-22 05:20:00|37.44|36.04|37.33|35.93|37.44|36.04|37.31|35.91|26
1674365100000|2023-01-22 05:25:00|37.32|35.92|37.38|35.98|37.42|36.02|37.31|35.91|45
1674365400000|2023-01-22 05:30:00|37.39|35.99|37.31|35.91|37.4|36|37.31|35.91|43
1674365700000|2023-01-22 05:35:00|37.32|35.92|37.46|36.06|37.48|36.08|37.32|35.92|28
1674366000000|2023-01-22 05:40:00|37.47|36.07|37.54|36.14|37.57|36.17|37.44|36.04|43
1674366300000|2023-01-22 05:45:00|37.53|36.13|37.55|36.15|37.57|36.17|37.44|36.04|48
1674366600000|2023-01-22 05:50:00|37.54|36.14|37.6|36.2|37.6|36.2|37.5|36.1|38
1674366900000|2023-01-22 05:55:00|37.59|36.19|37.64|36.24|37.64|36.24|37.59|36.19|19
1674367200000|2023-01-22 06:00:00|37.63|36.23|37.63|36.23|37.65|36.25|37.63|36.23|15
1674367500000|2023-01-22 06:05:00|37.64|36.24|37.7|36.3|37.71|36.31|37.63|36.23|27
1674367800000|2023-01-22 06:10:00|37.71|36.31|37.74|36.34|37.74|36.34|37.71|36.31|11
1674368100000|2023-01-22 06:15:00|37.73|36.33|37.83|36.43|37.84|36.44|37.73|36.33|20
1674368400000|2023-01-22 06:20:00|37.84|36.44|37.97|36.57|38.09|36.69|37.84|36.44|127
1674368700000|2023-01-22 06:25:00|37.96|36.56|37.97|36.57|37.99|36.59|37.85|36.45|86
1674369000000|2023-01-22 06:30:00|37.96|36.56|37.97|36.57|37.99|36.59|37.93|36.53|42
1674369300000|2023-01-22 06:35:00|37.96|36.56|37.92|36.52|37.96|36.56|37.86|36.46|52
1674369600000|2023-01-22 06:40:00|37.91|36.51|37.89|36.49|37.92|36.52|37.88|36.48|36
1674369900000|2023-01-22 06:45:00|37.9|36.5|37.89|36.49|37.92|36.52|37.88|36.48|20
1674370200000|2023-01-22 06:50:00|37.88|36.48|37.87|36.47|37.89|36.49|37.84|36.44|67
1674370500000|2023-01-22 06:55:00|37.86|36.46|37.84|36.44|37.86|36.46|37.82|36.42|41
1674370800000|2023-01-22 07:00:00|37.85|36.45|37.9|36.5|37.93|36.53|37.85|36.45|25
1674371100000|2023-01-22 07:05:00|37.89|36.49|37.93|36.53|37.96|36.56|37.88|36.48|21
1674371400000|2023-01-22 07:10:00|37.94|36.54|37.94|36.54|37.98|36.58|37.93|36.53|34
1674371700000|2023-01-22 07:15:00|37.93|36.53|37.95|36.55|37.97|36.57|37.83|36.43|63
1674372000000|2023-01-22 07:20:00|37.96|36.56|37.94|36.54|37.97|36.57|37.94|36.54|20
1674372300000|2023-01-22 07:25:00|37.93|36.53|38.04|36.64|38.07|36.67|37.88|36.48|85
1674372600000|2023-01-22 07:30:00|38.05|36.65|38.04|36.64|38.08|36.68|37.91|36.51|64
1674372900000|2023-01-22 07:35:00|38.05|36.65|37.98|36.58|38.05|36.65|37.98|36.58|31
1674373200000|2023-01-22 07:40:00|37.97|36.57|37.99|36.59|37.99|36.59|37.94|36.54|17
1674373500000|2023-01-22 07:45:00|38.02|36.62|38.18|36.78|38.22|36.82|38.02|36.62|77
1674373800000|2023-01-22 07:50:00|38.19|36.79|38.05|36.65|38.19|36.79|38.04|36.64|53
1674374100000|2023-01-22 07:55:00|38.04|36.64|38.04|36.64|38.04|36.64|38|36.6|45
1674374400000|2023-01-22 08:00:00|38.03|36.63|38.01|36.61|38.11|36.71|38.01|36.61|64
1674374700000|2023-01-22 08:05:00|37.98|36.58|37.93|36.53|38.03|36.63|37.92|36.52|55
1674375000000|2023-01-22 08:10:00|37.95|36.55|37.89|36.49|37.96|36.56|37.87|36.47|68
1674375300000|2023-01-22 08:15:00|37.88|36.48|37.97|36.57|37.97|36.57|37.83|36.43|61
1674375600000|2023-01-22 08:20:00|37.96|36.56|38.01|36.61|38.02|36.62|37.96|36.56|22
1674375900000|2023-01-22 08:25:00|38|36.6|38.13|36.73|38.14|36.74|37.99|36.59|59
1674376200000|2023-01-22 08:30:00|38.12|36.72|38.37|36.97|38.41|37.01|38.08|36.68|79
1674376500000|2023-01-22 08:35:00|38.38|36.98|38.44|37.04|38.46|37.06|38.31|36.91|118
1674376800000|2023-01-22 08:40:00|38.45|37.05|39.24|37.84|39.36|37.96|38.45|37.05|407
1674377100000|2023-01-22 08:45:00|39.23|37.83|38.85|37.45|39.34|37.94|38.83|37.43|306
1674377400000|2023-01-22 08:50:00|38.86|37.46|38.71|37.31|39|37.6|38.68|37.28|187
1674377700000|2023-01-22 08:55:00|38.72|37.32|38.72|37.32|38.78|37.38|38.67|37.27|107
1674378000000|2023-01-22 09:00:00|38.73|37.33|38.89|37.49|38.95|37.55|38.71|37.31|94
1674378300000|2023-01-22 09:05:00|38.88|37.48|38.69|37.29|38.89|37.49|38.64|37.24|108
1674378600000|2023-01-22 09:10:00|38.7|37.3|38.63|37.23|38.71|37.31|38.55|37.15|131
1674378900000|2023-01-22 09:15:00|38.62|37.22|38.79|37.39|38.8|37.4|38.59|37.19|95
1674379200000|2023-01-22 09:20:00|38.8|37.4|38.82|37.42|38.84|37.44|38.78|37.38|67
1674379500000|2023-01-22 09:25:00|38.87|37.47|38.92|37.52|38.95|37.55|38.8|37.4|88
1674379800000|2023-01-22 09:30:00|38.91|37.51|38.82|37.42|38.94|37.54|38.82|37.42|57
1674380100000|2023-01-22 09:35:00|38.81|37.41|38.94|37.54|38.94|37.54|38.74|37.34|65
1674380400000|2023-01-22 09:40:00|38.93|37.53|38.75|37.35|38.93|37.53|38.72|37.32|82
1674380700000|2023-01-22 09:45:00|38.77|37.37|38.82|37.42|38.87|37.47|38.77|37.37|44
1674381000000|2023-01-22 09:50:00|38.81|37.41|38.72|37.32|38.81|37.41|38.64|37.24|77
1674381300000|2023-01-22 09:55:00|38.74|37.34|38.73|37.33|38.79|37.39|38.71|37.31|48
1674381600000|2023-01-22 10:00:00|38.72|37.32|38.88|37.48|38.92|37.52|38.72|37.32|65
1674381900000|2023-01-22 10:05:00|38.87|37.47|39|37.6|39|37.6|38.86|37.46|55
1674382200000|2023-01-22 10:10:00|39.02|37.62|38.81|37.41|39.05|37.65|38.78|37.38|104
1674382500000|2023-01-22 10:15:00|38.8|37.4|38.77|37.37|38.8|37.4|38.7|37.3|74
1674382800000|2023-01-22 10:20:00|38.76|37.36|38.75|37.35|38.84|37.44|38.75|37.35|38
1674383100000|2023-01-22 10:25:00|38.76|37.36|38.85|37.45|38.96|37.56|38.76|37.36|59
1674383400000|2023-01-22 10:30:00|38.84|37.44|38.95|37.55|39.02|37.62|38.79|37.39|79
1674383700000|2023-01-22 10:35:00|38.96|37.56|39.01|37.61|39.05|37.65|38.96|37.56|51
1674384000000|2023-01-22 10:40:00|39.02|37.62|39.04|37.64|39.19|37.79|39.02|37.62|127
1674384300000|2023-01-22 10:45:00|39.03|37.63|39.02|37.62|39.1|37.7|39|37.6|76
1674384600000|2023-01-22 10:50:00|39.01|37.61|38.94|37.54|39.04|37.64|38.92|37.52|78
1674384900000|2023-01-22 10:55:00|38.95|37.55|38.98|37.58|39.05|37.65|38.92|37.52|68
1674385200000|2023-01-22 11:00:00|38.97|37.57|38.96|37.56|38.99|37.59|38.87|37.47|58
1674385500000|2023-01-22 11:05:00|38.95|37.55|38.79|37.39|38.96|37.56|38.79|37.39|70
1674385800000|2023-01-22 11:10:00|38.8|37.4|38.8|37.4|38.9|37.5|38.77|37.37|98
1674386100000|2023-01-22 11:15:00|38.79|37.39|38.67|37.27|38.81|37.41|38.65|37.25|88
1674386400000|2023-01-22 11:20:00|38.68|37.28|38.68|37.28|38.76|37.36|38.67|37.27|80
1674386700000|2023-01-22 11:25:00|38.69|37.29|38.7|37.3|38.82|37.42|38.68|37.28|161
1674387000000|2023-01-22 11:30:00|38.69|37.29|38.84|37.44|38.87|37.47|38.69|37.29|72
1674387300000|2023-01-22 11:35:00|38.85|37.45|38.89|37.49|38.91|37.51|38.83|37.43|79
1674387600000|2023-01-22 11:40:00|38.9|37.5|38.93|37.53|38.95|37.55|38.9|37.5|55
1674387900000|2023-01-22 11:45:00|38.92|37.52|38.91|37.51|38.93|37.53|38.86|37.46|56
1674388200000|2023-01-22 11:50:00|38.89|37.49|38.81|37.41|38.9|37.5|38.8|37.4|50
1674388500000|2023-01-22 11:55:00|38.83|37.43|38.81|37.41|38.84|37.44|38.77|37.37|53
1674388800000|2023-01-22 12:00:00|38.82|37.42|38.83|37.43|38.89|37.49|38.81|37.41|52
1674389100000|2023-01-22 12:05:00|38.82|37.42|38.64|37.24|38.82|37.42|38.58|37.18|89
1674389400000|2023-01-22 12:10:00|38.63|37.23|38.65|37.25|38.71|37.31|38.6|37.2|99
1674389700000|2023-01-22 12:15:00|38.64|37.24|38.74|37.34|38.77|37.37|38.63|37.23|110
1674390000000|2023-01-22 12:20:00|38.75|37.35|38.76|37.36|38.81|37.41|38.74|37.34|49
1674390300000|2023-01-22 12:25:00|38.77|37.37|38.77|37.37|38.82|37.42|38.71|37.31|63
1674390600000|2023-01-22 12:30:00|38.76|37.36|38.98|37.58|39.03|37.63|38.76|37.36|100
1674390900000|2023-01-22 12:35:00|39.01|37.61|39.18|37.78|39.28|37.88|38.95|37.55|125
1674391200000|2023-01-22 12:40:00|39.19|37.79|39.21|37.81|39.28|37.88|39.15|37.75|162
1674391500000|2023-01-22 12:45:00|39.22|37.82|39.15|37.75|39.29|37.89|39.12|37.72|139
1674391800000|2023-01-22 12:50:00|39.16|37.76|39.15|37.75|39.18|37.78|39.11|37.71|102
1674392100000|2023-01-22 12:55:00|39.16|37.76|39.1|37.7|39.18|37.78|39.09|37.69|101
1674392400000|2023-01-22 13:00:00|39.11|37.71|39.05|37.65|39.16|37.76|39.01|37.61|150
1674392700000|2023-01-22 13:05:00|39.04|37.64|38.97|37.57|39.05|37.65|38.95|37.55|97
1674393000000|2023-01-22 13:10:00|38.98|37.58|38.94|37.54|39.03|37.63|38.93|37.53|65
1674393300000|2023-01-22 13:15:00|38.93|37.53|38.87|37.47|38.95|37.55|38.86|37.46|83
1674393600000|2023-01-22 13:20:00|38.86|37.46|38.8|37.4|38.91|37.51|38.75|37.35|92
1674393900000|2023-01-22 13:25:00|38.81|37.41|38.84|37.44|38.86|37.46|38.76|37.36|54
1674394200000|2023-01-22 13:30:00|38.83|37.43|38.85|37.45|38.89|37.49|38.81|37.41|53
1674394500000|2023-01-22 13:35:00|38.84|37.44|38.87|37.47|38.88|37.48|38.77|37.37|51
1674394800000|2023-01-22 13:40:00|38.86|37.46|38.81|37.41|38.87|37.47|38.77|37.37|32
1674395100000|2023-01-22 13:45:00|38.82|37.42|38.86|37.46|38.92|37.52|38.8|37.4|43
1674395400000|2023-01-22 13:50:00|38.85|37.45|38.81|37.41|38.85|37.45|38.77|37.37|54
1674395700000|2023-01-22 13:55:00|38.8|37.4|38.72|37.32|38.82|37.42|38.72|37.32|43
1674396000000|2023-01-22 14:00:00|38.73|37.33|38.75|37.35|38.75|37.35|38.64|37.24|62
1674396300000|2023-01-22 14:05:00|38.77|37.37|38.83|37.43|38.87|37.47|38.77|37.37|88
1674396600000|2023-01-22 14:10:00|38.82|37.42|38.83|37.43|38.87|37.47|38.79|37.39|39
1674396900000|2023-01-22 14:15:00|38.84|37.44|38.81|37.41|38.87|37.47|38.8|37.4|64
1674397200000|2023-01-22 14:20:00|38.82|37.42|38.78|37.38|38.87|37.47|38.77|37.37|81
1674397500000|2023-01-22 14:25:00|38.77|37.37|38.87|37.47|38.87|37.47|38.75|37.35|68
1674397800000|2023-01-22 14:30:00|38.86|37.46|38.88|37.48|38.9|37.5|38.8|37.4|66
1674398100000|2023-01-22 14:35:00|38.89|37.49|38.81|37.41|38.89|37.49|38.8|37.4|69
1674398400000|2023-01-22 14:40:00|38.82|37.42|38.82|37.42|38.86|37.46|38.8|37.4|43
1674398700000|2023-01-22 14:45:00|38.81|37.41|38.81|37.41|38.9|37.5|38.81|37.41|75
1674399000000|2023-01-22 14:50:00|38.8|37.4|39|37.6|39.04|37.64|38.78|37.38|110
1674399300000|2023-01-22 14:55:00|39.01|37.61|38.97|37.57|39.05|37.65|38.95|37.55|123
1674399600000|2023-01-22 15:00:00|38.98|37.58|39.04|37.64|39.05|37.65|38.92|37.52|122
1674399900000|2023-01-22 15:05:00|39.05|37.65|39.06|37.66|39.07|37.67|39.01|37.61|80
1674400200000|2023-01-22 15:10:00|39.05|37.65|39.09|37.69|39.11|37.71|39.04|37.64|69
1674400500000|2023-01-22 15:15:00|39.1|37.7|38.98|37.58|39.1|37.7|38.97|37.57|63
1674400800000|2023-01-22 15:20:00|38.97|37.57|38.44|37.04|38.99|37.59|38.2|36.8|361
1674401100000|2023-01-22 15:25:00|38.45|37.05|38.5|37.1|38.59|37.19|38.4|37|270
1674401400000|2023-01-22 15:30:00|38.52|37.12|38.68|37.28|38.71|37.31|38.48|37.08|126
1674401700000|2023-01-22 15:35:00|38.67|37.27|38.58|37.18|38.8|37.4|38.54|37.14|160
1674402000000|2023-01-22 15:40:00|38.59|37.19|38.77|37.37|38.78|37.38|38.59|37.19|103
1674402300000|2023-01-22 15:45:00|38.76|37.36|38.88|37.48|38.95|37.55|38.7|37.3|129
1674402600000|2023-01-22 15:50:00|38.87|37.47|38.89|37.49|38.96|37.56|38.86|37.46|126
1674402900000|2023-01-22 15:55:00|38.88|37.48|38.78|37.38|38.88|37.48|38.75|37.35|115
1674403200000|2023-01-22 16:00:00|38.79|37.39|38.62|37.22|38.8|37.4|38.61|37.21|120
1674403500000|2023-01-22 16:05:00|38.63|37.23|38.72|37.32|38.79|37.39|38.55|37.15|146
1674403800000|2023-01-22 16:10:00|38.73|37.33|38.8|37.4|38.85|37.45|38.7|37.3|98
1674404100000|2023-01-22 16:15:00|38.81|37.41|39.01|37.61|39.01|37.61|38.8|37.4|118
1674404400000|2023-01-22 16:20:00|39.02|37.62|39.12|37.72|39.18|37.78|39|37.6|129
1674404700000|2023-01-22 16:25:00|39.13|37.73|39.04|37.64|39.15|37.75|38.96|37.56|156
1674405000000|2023-01-22 16:30:00|39.03|37.63|38.94|37.54|39.04|37.64|38.88|37.48|95
1674405300000|2023-01-22 16:35:00|38.95|37.55|38.87|37.47|38.95|37.55|38.78|37.38|73
1674405600000|2023-01-22 16:40:00|38.86|37.46|38.86|37.46|38.91|37.51|38.83|37.43|57
1674405900000|2023-01-22 16:45:00|38.87|37.47|38.94|37.54|38.96|37.56|38.81|37.41|93
1674406200000|2023-01-22 16:50:00|38.95|37.55|38.86|37.46|38.95|37.55|38.84|37.44|92
1674406500000|2023-01-22 16:55:00|38.87|37.47|38.79|37.39|38.87|37.47|38.75|37.35|141
1674406800000|2023-01-22 17:00:00|38.8|37.4|38.83|37.43|38.86|37.46|38.7|37.3|78
1674407100000|2023-01-22 17:05:00|38.82|37.42|38.87|37.47|38.94|37.54|38.82|37.42|98
1674407400000|2023-01-22 17:10:00|38.88|37.48|39.07|37.67|39.1|37.7|38.88|37.48|76
1674407700000|2023-01-22 17:15:00|39.06|37.66|38.96|37.56|39.07|37.67|38.96|37.56|87
1674408000000|2023-01-22 17:20:00|38.95|37.55|39.05|37.65|39.1|37.7|38.87|37.47|106
1674408300000|2023-01-22 17:25:00|39.06|37.66|38.95|37.55|39.06|37.66|38.93|37.53|97
1674408600000|2023-01-22 17:30:00|38.96|37.56|39.04|37.64|39.14|37.74|38.95|37.55|161
1674408900000|2023-01-22 17:35:00|39.03|37.63|39.1|37.7|39.18|37.78|39.03|37.63|126
1674409200000|2023-01-22 17:40:00|39.09|37.69|39.01|37.61|39.11|37.71|38.98|37.58|94
1674409500000|2023-01-22 17:45:00|39.02|37.62|39.02|37.62|39.08|37.68|38.98|37.58|65
1674409800000|2023-01-22 17:50:00|39.03|37.63|38.92|37.52|39.03|37.63|38.91|37.51|54
1674410100000|2023-01-22 17:55:00|38.93|37.53|38.89|37.49|38.94|37.54|38.87|37.47|39
1674410400000|2023-01-22 18:00:00|38.88|37.48|38.9|37.5|38.91|37.51|38.84|37.44|56
1674410700000|2023-01-22 18:05:00|38.89|37.49|38.92|37.52|38.96|37.56|38.86|37.46|85
1674411000000|2023-01-22 18:10:00|38.91|37.51|38.7|37.3|38.91|37.51|38.45|37.05|226
1674411300000|2023-01-22 18:15:00|38.71|37.31|38.94|37.54|38.96|37.56|38.63|37.23|130
1674411600000|2023-01-22 18:20:00|38.95|37.55|39.32|37.92|39.4|38|38.9|37.5|280
1674411900000|2023-01-22 18:25:00|39.33|37.93|39.1|37.7|39.33|37.93|39.05|37.65|134
1674412200000|2023-01-22 18:30:00|39.11|37.71|38.9|37.5|39.13|37.73|38.87|37.47|88
1674412500000|2023-01-22 18:35:00|38.91|37.51|38.88|37.48|38.94|37.54|38.85|37.45|98
1674412800000|2023-01-22 18:40:00|38.87|37.47|38.84|37.44|38.95|37.55|38.83|37.43|53
1674413100000|2023-01-22 18:45:00|38.85|37.45|38.84|37.44|38.9|37.5|38.83|37.43|51
1674413400000|2023-01-22 18:50:00|38.83|37.43|38.78|37.38|38.95|37.55|38.76|37.36|62
1674413700000|2023-01-22 18:55:00|38.77|37.37|38.82|37.42|38.85|37.45|38.77|37.37|50
1674414000000|2023-01-22 19:00:00|38.81|37.41|38.75|37.35|38.81|37.41|38.71|37.31|72
1674414300000|2023-01-22 19:05:00|38.76|37.36|38.79|37.39|38.83|37.43|38.66|37.26|100
1674414600000|2023-01-22 19:10:00|38.8|37.4|38.77|37.37|38.88|37.48|38.77|37.37|82
1674414900000|2023-01-22 19:15:00|38.78|37.38|38.85|37.45|38.85|37.45|38.78|37.38|41
1674415200000|2023-01-22 19:20:00|38.86|37.46|38.87|37.47|39.02|37.62|38.86|37.46|102
1674415500000|2023-01-22 19:25:00|38.88|37.48|38.88|37.48|38.91|37.51|38.82|37.42|56
1674415800000|2023-01-22 19:30:00|38.87|37.47|38.9|37.5|38.97|37.57|38.85|37.45|54
1674416100000|2023-01-22 19:35:00|38.91|37.51|38.94|37.54|38.99|37.59|38.9|37.5|34
1674416400000|2023-01-22 19:40:00|38.93|37.53|38.96|37.56|39.03|37.63|38.93|37.53|63
1674416700000|2023-01-22 19:45:00|38.95|37.55|38.92|37.52|39|37.6|38.91|37.51|60
1674417000000|2023-01-22 19:50:00|38.93|37.53|38.91|37.51|38.94|37.54|38.86|37.46|35
1674417300000|2023-01-22 19:55:00|38.89|37.49|38.93|37.53|39.05|37.65|38.85|37.45|162
1674417600000|2023-01-22 20:00:00|38.91|37.51|38.74|37.34|38.95|37.55|38.64|37.24|178
1674417900000|2023-01-22 20:05:00|38.73|37.33|38.49|37.09|38.76|37.36|38.26|36.86|402
1674418200000|2023-01-22 20:10:00|38.5|37.1|38.58|37.18|38.78|37.38|38.49|37.09|183
1674418500000|2023-01-22 20:15:00|38.57|37.17|38.8|37.4|38.83|37.43|38.49|37.09|183
1674418800000|2023-01-22 20:20:00|38.78|37.38|38.88|37.48|39.01|37.61|38.75|37.35|159
1674419100000|2023-01-22 20:25:00|38.89|37.49|38.73|37.33|38.9|37.5|38.71|37.31|137
1674419400000|2023-01-22 20:30:00|38.72|37.32|38.88|37.48|39.07|37.67|38.71|37.31|167
1674419700000|2023-01-22 20:35:00|38.87|37.47|38.7|37.3|38.94|37.54|38.68|37.28|146
1674420000000|2023-01-22 20:40:00|38.69|37.29|38.57|37.17|38.75|37.35|38.55|37.15|194
1674420300000|2023-01-22 20:45:00|38.56|37.16|38.55|37.15|38.64|37.24|38.54|37.14|86
1674420600000|2023-01-22 20:50:00|38.54|37.14|38.08|36.68|38.55|37.15|38.04|36.64|293
1674420900000|2023-01-22 20:55:00|38.09|36.69|38.19|36.79|38.34|36.94|38.09|36.69|201
1674421200000|2023-01-22 21:00:00|38.18|36.78|38.26|36.86|38.33|36.93|38.15|36.75|124
1674421500000|2023-01-22 21:05:00|38.27|36.87|38.16|36.76|38.36|36.96|38.06|36.66|154
1674421800000|2023-01-22 21:10:00|38.17|36.77|38.01|36.61|38.24|36.84|37.94|36.54|174
1674422100000|2023-01-22 21:15:00|38.02|36.62|38.01|36.61|38.22|36.82|37.95|36.55|151
1674422400000|2023-01-22 21:20:00|38.02|36.62|38.06|36.66|38.07|36.67|37.84|36.44|215
1674422700000|2023-01-22 21:25:00|38.08|36.68|38.14|36.74|38.17|36.77|38.03|36.63|111
1674423000000|2023-01-22 21:30:00|38.15|36.75|38.29|36.89|38.32|36.92|38.15|36.75|123
1674423300000|2023-01-22 21:35:00|38.3|36.9|38.25|36.85|38.32|36.92|38.14|36.74|106
1674423600000|2023-01-22 21:40:00|38.24|36.84|38.23|36.83|38.32|36.92|38.22|36.82|99
1674423900000|2023-01-22 21:45:00|38.22|36.82|38.26|36.86|38.27|36.87|38.16|36.76|67
1674424200000|2023-01-22 21:50:00|38.27|36.87|38.26|36.86|38.31|36.91|38.12|36.72|93
1674424500000|2023-01-22 21:55:00|38.25|36.85|38.17|36.77|38.29|36.89|38.08|36.68|96
1674424800000|2023-01-22 22:00:00|38.16|36.76|38.15|36.75|38.23|36.83|38.13|36.73|95
1674425100000|2023-01-22 22:05:00|38.16|36.76|37.69|37.09|38.2|37.19|37.68|36.67|66
1674425400000|2023-01-22 22:10:00|37.68|37.08|37.81|37.21|38.2|37.21|37.68|36.67|32
1674425700000|2023-01-22 22:15:00|38.22|36.82|37.73|37.13|38.22|37.21|37.72|36.72|28
1674426000000|2023-01-22 22:20:00|38.12|36.72|37.62|37.02|38.12|37.1|37.62|36.64|71
1674426300000|2023-01-22 22:25:00|37.63|37.03|37.64|37.04|38.07|37.07|37.6|36.61|56
1674426600000|2023-01-22 22:30:00|37.65|37.05|37.64|37.04|38.08|37.11|37.56|36.58|50
1674426900000|2023-01-22 22:35:00|37.65|37.05|37.68|37.08|38.1|37.12|37.64|36.65|23
1674427200000|2023-01-22 22:40:00|37.67|37.07|37.72|37.12|38.08|37.12|37.65|36.66|29
1674427500000|2023-01-22 22:45:00|38.14|36.74|37.68|37.08|38.14|37.13|37.63|36.62|27
1674427800000|2023-01-22 22:50:00|38.09|36.69|37.75|37.15|38.17|37.18|37.69|36.69|46
1674428100000|2023-01-22 22:55:00|38.16|36.76|38.2|36.8|38.22|37.18|37.77|36.76|63
1674428400000|2023-01-22 23:00:00|38.21|36.81|38.16|36.76|38.24|36.84|38.08|36.68|89
1674428700000|2023-01-22 23:05:00|38.15|36.75|38.21|36.81|38.21|36.81|38.12|36.72|44
1674429000000|2023-01-22 23:10:00|38.22|36.82|38.26|36.86|38.27|36.87|38.15|36.75|62
1674429300000|2023-01-22 23:15:00|38.25|36.85|38.3|36.9|38.3|36.9|38.24|36.84|43
1674429600000|2023-01-22 23:20:00|38.29|36.89|38.31|36.91|38.37|36.97|38.25|36.85|76
1674429900000|2023-01-22 23:25:00|38.3|36.9|38.3|36.9|38.38|36.98|38.25|36.85|97
1674430200000|2023-01-22 23:30:00|38.31|36.91|38.37|36.97|38.38|36.98|38.25|36.85|53
1674430500000|2023-01-22 23:35:00|38.38|36.98|38.43|37.03|38.47|37.07|38.35|36.95|107
1674430800000|2023-01-22 23:40:00|38.44|37.04|38.4|37|38.52|37.12|38.39|36.99|91
1674431100000|2023-01-22 23:45:00|38.41|37.01|38.36|36.96|38.44|37.04|38.32|36.92|70
1674431400000|2023-01-22 23:50:00|38.39|36.99|38.41|37.01|38.41|37.01|38.34|36.94|39
1674431700000|2023-01-22 23:55:00|38.42|37.02|38.36|36.96|38.42|37.02|38.31|36.91|64
1674432000000|2023-01-23 00:00:00|38.35|36.95|38.47|37.07|38.5|37.1|38.22|36.82|107
1674432300000|2023-01-23 00:05:00|38.48|37.08|38.58|37.18|38.63|37.23|38.46|37.06|87
1674432600000|2023-01-23 00:10:00|38.59|37.19|38.38|36.98|38.59|37.19|38.33|36.93|145
1674432900000|2023-01-23 00:15:00|38.39|36.99|38.52|37.12|38.52|37.12|38.28|36.88|106
1674433200000|2023-01-23 00:20:00|38.53|37.13|38.65|37.25|38.66|37.26|38.44|37.04|173
1674433500000|2023-01-23 00:25:00|38.64|37.24|38.84|37.44|38.85|37.45|38.62|37.22|158
1674433800000|2023-01-23 00:30:00|38.85|37.45|38.94|37.54|38.95|37.55|38.77|37.37|124
1674434100000|2023-01-23 00:35:00|38.95|37.55|38.9|37.5|38.96|37.56|38.78|37.38|120
1674434400000|2023-01-23 00:40:00|38.89|37.49|38.92|37.52|38.92|37.52|38.79|37.39|121
1674434700000|2023-01-23 00:45:00|38.91|37.51|39.02|37.62|39.03|37.63|38.76|37.36|149
1674435000000|2023-01-23 00:50:00|39.03|37.63|38.83|37.43|39.06|37.66|38.82|37.42|110
1674435300000|2023-01-23 00:55:00|38.84|37.44|38.77|37.37|38.85|37.45|38.74|37.34|121
1674435600000|2023-01-23 01:00:00|38.78|37.38|38.81|37.41|38.82|37.42|38.71|37.31|101
1674435900000|2023-01-23 01:05:00|38.82|37.42|38.89|37.49|38.91|37.51|38.74|37.34|78
1674436200000|2023-01-23 01:10:00|38.9|37.5|38.96|37.56|39|37.6|38.79|37.39|105
1674436500000|2023-01-23 01:15:00|38.95|37.55|38.86|37.46|38.95|37.55|38.76|37.36|87
1674436800000|2023-01-23 01:20:00|38.87|37.47|38.9|37.5|38.93|37.53|38.75|37.35|93
1674437100000|2023-01-23 01:25:00|38.89|37.49|38.93|37.53|38.94|37.54|38.81|37.41|69
1674437400000|2023-01-23 01:30:00|38.94|37.54|38.94|37.54|38.96|37.56|38.84|37.44|91
1674437700000|2023-01-23 01:35:00|38.93|37.53|38.85|37.45|38.94|37.54|38.8|37.4|63
1674438000000|2023-01-23 01:40:00|38.84|37.44|38.75|37.35|38.84|37.44|38.73|37.33|32
1674438300000|2023-01-23 01:45:00|38.76|37.36|38.83|37.43|38.85|37.45|38.75|37.35|52
1674438600000|2023-01-23 01:50:00|38.84|37.44|38.74|37.34|38.89|37.49|38.73|37.33|75
1674438900000|2023-01-23 01:55:00|38.75|37.35|38.71|37.31|38.84|37.44|38.69|37.29|65
1674439200000|2023-01-23 02:00:00|38.72|37.32|38.58|37.18|38.84|37.44|38.53|37.13|125
1674439500000|2023-01-23 02:05:00|38.59|37.19|38.62|37.22|38.66|37.26|38.58|37.18|89
1674439800000|2023-01-23 02:10:00|38.61|37.21|38.63|37.23|38.66|37.26|38.58|37.18|99
1674440100000|2023-01-23 02:15:00|38.64|37.24|38.63|37.23|38.67|37.27|38.61|37.21|61
1674440400000|2023-01-23 02:20:00|38.62|37.22|38.43|37.03|38.64|37.24|38.35|36.95|99
1674440700000|2023-01-23 02:25:00|38.44|37.04|38.22|36.82|38.47|37.07|38.18|36.78|187
1674441000000|2023-01-23 02:30:00|38.18|36.78|38.11|36.71|38.3|36.9|38.06|36.66|241
1674441300000|2023-01-23 02:35:00|38.1|36.7|38.04|36.64|38.14|36.74|37.98|36.58|156
1674441600000|2023-01-23 02:40:00|37.97|36.57|38.14|36.74|38.17|36.77|37.97|36.57|81
1674441900000|2023-01-23 02:45:00|38.15|36.75|38.29|36.89|38.33|36.93|38.12|36.72|94
1674442200000|2023-01-23 02:50:00|38.28|36.88|38.31|36.91|38.33|36.93|38.27|36.87|59
1674442500000|2023-01-23 02:55:00|38.3|36.9|38.32|36.92|38.33|36.93|38.27|36.87|49
1674442800000|2023-01-23 03:00:00|38.31|36.91|38.33|36.93|38.37|36.97|38.31|36.91|49
1674443100000|2023-01-23 03:05:00|38.32|36.92|38.41|37.01|38.41|37.01|38.32|36.92|63
1674443400000|2023-01-23 03:10:00|38.4|37|38.38|36.98|38.41|37.01|38.37|36.97|25
1674443700000|2023-01-23 03:15:00|38.39|36.99|38.31|36.91|38.39|36.99|38.25|36.85|53
1674444000000|2023-01-23 03:20:00|38.32|36.92|37.97|36.57|38.4|37|37.88|36.48|122
1674444300000|2023-01-23 03:25:00|37.98|36.58|37.95|36.55|38.06|36.66|37.78|36.38|184
1674444600000|2023-01-23 03:30:00|37.96|36.56|37.69|36.29|37.97|36.57|37.59|36.19|283
1674444900000|2023-01-23 03:35:00|37.71|36.31|37.88|36.48|37.98|36.58|37.71|36.31|230
1674445200000|2023-01-23 03:40:00|37.87|36.47|37.92|36.52|37.94|36.54|37.82|36.42|110
1674445500000|2023-01-23 03:45:00|37.91|36.51|37.86|36.46|37.91|36.51|37.76|36.36|85
1674445800000|2023-01-23 03:50:00|37.87|36.47|37.87|36.47|37.91|36.51|37.82|36.42|88
1674446100000|2023-01-23 03:55:00|37.88|36.48|37.76|36.36|37.89|36.49|37.71|36.31|117
1674446400000|2023-01-23 04:00:00|37.77|36.37|37.81|36.41|37.83|36.43|37.76|36.36|96
1674446700000|2023-01-23 04:05:00|37.82|36.42|37.86|36.46|37.87|36.47|37.81|36.41|39
1674447000000|2023-01-23 04:10:00|37.87|36.47|37.87|36.47|37.92|36.52|37.81|36.41|65
1674447300000|2023-01-23 04:15:00|37.88|36.48|37.9|36.5|37.92|36.52|37.88|36.48|63
1674447600000|2023-01-23 04:20:00|37.89|36.49|37.88|36.48|37.9|36.5|37.83|36.43|28
1674447900000|2023-01-23 04:25:00|37.89|36.49|37.86|36.46|37.93|36.53|37.83|36.43|40
1674448200000|2023-01-23 04:30:00|37.85|36.45|37.88|36.48|37.92|36.52|37.85|36.45|40
1674448500000|2023-01-23 04:35:00|37.87|36.47|37.91|36.51|37.93|36.53|37.87|36.47|27
1674448800000|2023-01-23 04:40:00|37.9|36.5|37.92|36.52|37.94|36.54|37.9|36.5|63
1674449100000|2023-01-23 04:45:00|37.93|36.53|37.95|36.55|37.96|36.56|37.9|36.5|70
1674449400000|2023-01-23 04:50:00|37.94|36.54|37.93|36.53|37.96|36.56|37.91|36.51|50
1674449700000|2023-01-23 04:55:00|37.92|36.52|37.97|36.57|38|36.6|37.92|36.52|51
1674450000000|2023-01-23 05:00:00|37.96|36.56|37.92|36.52|38.05|36.65|37.83|36.43|136
1674450300000|2023-01-23 05:05:00|37.94|36.54|38.02|36.62|38.05|36.65|37.94|36.54|43
1674450600000|2023-01-23 05:10:00|38.03|36.63|38.05|36.65|38.05|36.65|38.02|36.62|24
1674450900000|2023-01-23 05:15:00|38.04|36.64|37.87|36.47|38.05|36.65|37.79|36.39|96
1674451200000|2023-01-23 05:20:00|37.88|36.48|37.85|36.45|37.89|36.49|37.8|36.4|47
1674451500000|2023-01-23 05:25:00|37.84|36.44|37.88|36.48|37.89|36.49|37.82|36.42|57
1674451800000|2023-01-23 05:30:00|37.87|36.47|37.79|36.39|37.88|36.48|37.76|36.36|62
1674452100000|2023-01-23 05:35:00|37.78|36.38|37.88|36.48|37.88|36.48|37.74|36.34|49
1674452400000|2023-01-23 05:40:00|37.87|36.47|37.9|36.5|37.9|36.5|37.86|36.46|32
1674452700000|2023-01-23 05:45:00|37.91|36.51|37.9|36.5|37.91|36.51|37.88|36.48|20
1674453000000|2023-01-23 05:50:00|37.89|36.49|37.86|36.46|37.9|36.5|37.86|36.46|18
1674453300000|2023-01-23 05:55:00|37.87|36.47|37.88|36.48|37.9|36.5|37.87|36.47|26
1674453600000|2023-01-23 06:00:00|37.89|36.49|37.78|36.38|37.9|36.5|37.73|36.33|44
1674453900000|2023-01-23 06:05:00|37.77|36.37|37.84|36.44|37.93|36.53|37.76|36.36|52
1674454200000|2023-01-23 06:10:00|37.85|36.45|38.03|36.63|38.04|36.64|37.85|36.45|64
1674454500000|2023-01-23 06:15:00|38.02|36.62|38.03|36.63|38.04|36.64|37.96|36.56|36
1674454800000|2023-01-23 06:20:00|38.02|36.62|38.21|36.81|38.27|36.87|38.01|36.61|83
1674455100000|2023-01-23 06:25:00|38.2|36.8|38.19|36.79|38.23|36.83|38.19|36.79|54
1674455400000|2023-01-23 06:30:00|38.2|36.8|38.21|36.81|38.22|36.82|38.15|36.75|55
1674455700000|2023-01-23 06:35:00|38.22|36.82|38.29|36.89|38.31|36.91|38.21|36.81|51
1674456000000|2023-01-23 06:40:00|38.3|36.9|38.34|36.94|38.36|36.96|38.29|36.89|42
1674456300000|2023-01-23 06:45:00|38.33|36.93|38.33|36.93|38.35|36.95|38.33|36.93|27
1674456600000|2023-01-23 06:50:00|38.34|36.94|38.32|36.92|38.34|36.94|38.27|36.87|45
1674456900000|2023-01-23 06:55:00|38.31|36.91|38.33|36.93|38.33|36.93|38.29|36.89|25
1674457200000|2023-01-23 07:00:00|38.32|36.92|38.31|36.91|38.32|36.92|38.27|36.87|41
1674457500000|2023-01-23 07:05:00|38.3|36.9|38.26|36.86|38.3|36.9|38.26|36.86|17
1674457800000|2023-01-23 07:10:00|38.25|36.85|38.23|36.83|38.26|36.86|38.23|36.83|31
1674458100000|2023-01-23 07:15:00|38.24|36.84|38.27|36.87|38.29|36.89|38.23|36.83|41
1674458400000|2023-01-23 07:20:00|38.28|36.88|38.14|36.74|38.29|36.89|38.12|36.72|69
1674458700000|2023-01-23 07:25:00|38.15|36.75|38.06|36.66|38.16|36.76|37.98|36.58|143
1674459000000|2023-01-23 07:30:00|38.05|36.65|38.11|36.71|38.15|36.75|37.99|36.59|61
1674459300000|2023-01-23 07:35:00|38.12|36.72|38.15|36.75|38.18|36.78|38.07|36.67|46
1674459600000|2023-01-23 07:40:00|38.14|36.74|38.14|36.74|38.17|36.77|38.09|36.69|50
1674459900000|2023-01-23 07:45:00|38.15|36.75|38.06|36.66|38.16|36.76|38.06|36.66|38
1674460200000|2023-01-23 07:50:00|38.07|36.67|38.18|36.78|38.2|36.8|38.07|36.67|39
1674460500000|2023-01-23 07:55:00|38.19|36.79|38.15|36.75|38.19|36.79|38.09|36.69|35
1674460800000|2023-01-23 08:00:00|38.13|36.73|38.06|36.66|38.13|36.73|37.99|36.59|68
1674461100000|2023-01-23 08:05:00|38.07|36.67|38.35|36.95|38.35|36.95|38.07|36.67|72
1674461400000|2023-01-23 08:10:00|38.36|36.96|38.51|37.11|38.55|37.15|38.36|36.96|89
1674461700000|2023-01-23 08:15:00|38.5|37.1|38.52|37.12|38.62|37.22|38.46|37.06|129
1674462000000|2023-01-23 08:20:00|38.51|37.11|38.5|37.1|38.61|37.21|38.41|37.01|82
1674462300000|2023-01-23 08:25:00|38.49|37.09|38.39|36.99|38.55|37.15|38.36|36.96|144
1674462600000|2023-01-23 08:30:00|38.38|36.98|38.32|36.92|38.4|37|38.27|36.87|118
1674462900000|2023-01-23 08:35:00|38.33|36.93|38.33|36.93|38.38|36.98|38.31|36.91|49
1674463200000|2023-01-23 08:40:00|38.32|36.92|38.47|37.07|38.48|37.08|38.31|36.91|45
1674463500000|2023-01-23 08:45:00|38.46|37.06|38.46|37.06|38.47|37.07|38.42|37.02|31
1674463800000|2023-01-23 08:50:00|38.45|37.05|38.34|36.94|38.45|37.05|38.31|36.91|67
1674464100000|2023-01-23 08:55:00|38.35|36.95|38.28|36.88|38.39|36.99|38.27|36.87|62
1674464400000|2023-01-23 09:00:00|38.27|36.87|38.27|36.87|38.31|36.91|38.23|36.83|67
1674464700000|2023-01-23 09:05:00|38.26|36.86|38.28|36.88|38.28|36.88|38.2|36.8|50
1674465000000|2023-01-23 09:10:00|38.27|36.87|38.35|36.95|38.36|36.96|38.27|36.87|50
1674465300000|2023-01-23 09:15:00|38.34|36.94|38.43|37.03|38.47|37.07|38.34|36.94|52
1674465600000|2023-01-23 09:20:00|38.42|37.02|38.52|37.12|38.53|37.13|38.41|37.01|61
1674465900000|2023-01-23 09:25:00|38.51|37.11|38.52|37.12|38.53|37.13|38.49|37.09|80
1674466200000|2023-01-23 09:30:00|38.51|37.11|38.46|37.06|38.52|37.12|38.41|37.01|69
1674466500000|2023-01-23 09:35:00|38.47|37.07|38.42|37.02|38.51|37.11|38.41|37.01|59
1674466800000|2023-01-23 09:40:00|38.43|37.03|38.39|36.99|38.43|37.03|38.35|36.95|64
1674467100000|2023-01-23 09:45:00|38.38|36.98|38.37|36.97|38.41|37.01|38.33|36.93|37
1674467400000|2023-01-23 09:50:00|38.36|36.96|38.39|36.99|38.39|36.99|38.34|36.94|52
1674467700000|2023-01-23 09:55:00|38.4|37|38.43|37.03|38.45|37.05|38.4|37|32
1674468000000|2023-01-23 10:00:00|38.44|37.04|38.43|37.03|38.53|37.13|38.4|37|58
1674468300000|2023-01-23 10:05:00|38.42|37.02|38.34|36.94|38.42|37.02|38.32|36.92|51
1674468600000|2023-01-23 10:10:00|38.33|36.93|38.45|37.05|38.49|37.09|38.33|36.93|109
1674468900000|2023-01-23 10:15:00|38.44|37.04|38.52|37.12|38.52|37.12|38.42|37.02|47
1674469200000|2023-01-23 10:20:00|38.51|37.11|38.6|37.2|38.6|37.2|38.51|37.11|71
1674469500000|2023-01-23 10:25:00|38.59|37.19|38.5|37.1|38.6|37.2|38.5|37.1|59
1674469800000|2023-01-23 10:30:00|38.49|37.09|38.53|37.13|38.56|37.16|38.47|37.07|45
1674470100000|2023-01-23 10:35:00|38.54|37.14|38.56|37.16|38.56|37.16|38.5|37.1|37
1674470400000|2023-01-23 10:40:00|38.55|37.15|38.55|37.15|38.6|37.2|38.52|37.12|75
1674470700000|2023-01-23 10:45:00|38.56|37.16|38.57|37.17|38.6|37.2|38.53|37.13|39
1674471000000|2023-01-23 10:50:00|38.58|37.18|38.63|37.23|38.67|37.27|38.56|37.16|44
1674471300000|2023-01-23 10:55:00|38.64|37.24|38.59|37.19|38.71|37.31|38.59|37.19|71
1674471600000|2023-01-23 11:00:00|38.6|37.2|38.63|37.23|38.64|37.24|38.53|37.13|74
1674471900000|2023-01-23 11:05:00|38.62|37.22|38.55|37.15|38.63|37.23|38.53|37.13|75
1674472200000|2023-01-23 11:10:00|38.56|37.16|38.55|37.15|38.59|37.19|38.49|37.09|103
1674472500000|2023-01-23 11:15:00|38.54|37.14|38.59|37.19|38.62|37.22|38.54|37.14|59
1674472800000|2023-01-23 11:20:00|38.58|37.18|38.52|37.12|38.59|37.19|38.5|37.1|45
1674473100000|2023-01-23 11:25:00|38.53|37.13|38.41|37.01|38.58|37.18|38.39|36.99|56
1674473400000|2023-01-23 11:30:00|38.42|37.02|38.47|37.07|38.48|37.08|38.42|37.02|50
1674473700000|2023-01-23 11:35:00|38.46|37.06|38.47|37.07|38.47|37.07|38.42|37.02|41
1674474000000|2023-01-23 11:40:00|38.48|37.08|38.41|37.01|38.49|37.09|38.4|37|64
1674474300000|2023-01-23 11:45:00|38.4|37|38.47|37.07|38.49|37.09|38.39|36.99|53
1674474600000|2023-01-23 11:50:00|38.48|37.08|38.48|37.08|38.51|37.11|38.42|37.02|37
1674474900000|2023-01-23 11:55:00|38.47|37.07|38.47|37.07|38.55|37.15|38.45|37.05|60
1674475200000|2023-01-23 12:00:00|38.48|37.08|38.42|37.02|38.51|37.11|38.42|37.02|46
1674475500000|2023-01-23 12:05:00|38.41|37.01|38.23|36.83|38.42|37.02|38.23|36.83|80
1674475800000|2023-01-23 12:10:00|38.22|36.82|38.3|36.9|38.32|36.92|38.15|36.75|104
1674476100000|2023-01-23 12:15:00|38.29|36.89|38.38|36.98|38.39|36.99|38.28|36.88|48
1674476400000|2023-01-23 12:20:00|38.39|36.99|38.39|36.99|38.39|36.99|38.34|36.94|49
1674476700000|2023-01-23 12:25:00|38.4|37|38.3|36.9|38.4|37|38.28|36.88|67
1674477000000|2023-01-23 12:30:00|38.29|36.89|38.24|36.84|38.32|36.92|38.24|36.84|62
1674477300000|2023-01-23 12:35:00|38.25|36.85|38.38|36.98|38.39|36.99|38.25|36.85|65
1674477600000|2023-01-23 12:40:00|38.39|36.99|38.46|37.06|38.48|37.08|38.39|36.99|66
1674477900000|2023-01-23 12:45:00|38.47|37.07|38.54|37.14|38.56|37.16|38.45|37.05|60
1674478200000|2023-01-23 12:50:00|38.55|37.15|38.5|37.1|38.57|37.17|38.47|37.07|64
1674478500000|2023-01-23 12:55:00|38.51|37.11|38.45|37.05|38.53|37.13|38.43|37.03|55
1674478800000|2023-01-23 13:00:00|38.46|37.06|38.53|37.13|38.54|37.14|38.44|37.04|91
1674479100000|2023-01-23 13:05:00|38.52|37.12|38.41|37.01|38.52|37.12|38.41|37.01|54
1674479400000|2023-01-23 13:10:00|38.42|37.02|38.36|36.96|38.43|37.03|38.29|36.89|79
1674479700000|2023-01-23 13:15:00|38.37|36.97|38.41|37.01|38.43|37.03|38.36|36.96|55
1674480000000|2023-01-23 13:20:00|38.4|37|38.3|36.9|38.41|37.01|38.26|36.86|65
1674480300000|2023-01-23 13:25:00|38.31|36.91|38.3|36.9|38.36|36.96|38.26|36.86|94
1674480600000|2023-01-23 13:30:00|38.31|36.91|38.4|37|38.43|37.03|38.3|36.9|69
1674480900000|2023-01-23 13:35:00|38.39|36.99|38.35|36.95|38.43|37.03|38.33|36.93|71
1674481200000|2023-01-23 13:40:00|38.36|36.96|38.37|36.97|38.43|37.03|38.31|36.91|65
1674481500000|2023-01-23 13:45:00|38.38|36.98|38.3|36.9|38.38|36.98|38.22|36.82|107
1674481800000|2023-01-23 13:50:00|38.29|36.89|38.02|36.62|38.3|36.9|37.94|36.54|305
1674482100000|2023-01-23 13:55:00|38.01|36.61|38.15|36.75|38.16|36.76|37.96|36.56|150
1674482400000|2023-01-23 14:00:00|38.16|36.76|38.14|36.74|38.27|36.87|38.08|36.68|121
1674482700000|2023-01-23 14:05:00|38.13|36.73|38.09|36.69|38.16|36.76|37.97|36.57|142
1674483000000|2023-01-23 14:10:00|38.08|36.68|37.94|36.54|38.11|36.71|37.82|36.42|175
1674483300000|2023-01-23 14:15:00|37.95|36.55|38.15|36.75|38.15|36.75|37.94|36.54|137
1674483600000|2023-01-23 14:20:00|38.16|36.76|38.19|36.79|38.21|36.81|38.15|36.75|43
1674483900000|2023-01-23 14:25:00|38.2|36.8|38.25|36.85|38.32|36.92|38.2|36.8|64
1674484200000|2023-01-23 14:30:00|38.24|36.84|38.1|36.7|38.27|36.87|38.1|36.7|162
1674484500000|2023-01-23 14:35:00|38.09|36.69|38.24|36.84|38.25|36.85|38.08|36.68|137
1674484800000|2023-01-23 14:40:00|38.25|36.85|38.3|36.9|38.33|36.93|38.24|36.84|107
1674485100000|2023-01-23 14:45:00|38.31|36.91|38.45|37.05|38.47|37.07|38.31|36.91|115
1674485400000|2023-01-23 14:50:00|38.46|37.06|38.62|37.22|38.73|37.33|38.46|37.06|297
1674485700000|2023-01-23 14:55:00|38.63|37.23|38.02|36.62|38.72|37.32|37.83|36.43|375
1674486000000|2023-01-23 15:00:00|38.03|36.63|38.06|36.66|38.18|36.78|37.9|36.5|378
1674486300000|2023-01-23 15:05:00|38.05|36.65|38.1|36.7|38.12|36.72|38.01|36.61|175
1674486600000|2023-01-23 15:10:00|38.09|36.69|38.24|36.84|38.29|36.89|38.08|36.68|202
1674486900000|2023-01-23 15:15:00|38.23|36.83|38.36|36.96|38.38|36.98|38.23|36.83|120
1674487200000|2023-01-23 15:20:00|38.37|36.97|38.47|37.07|38.47|37.07|38.3|36.9|134
1674487500000|2023-01-23 15:25:00|38.48|37.08|38.45|37.05|38.48|37.08|38.34|36.94|121
1674487800000|2023-01-23 15:30:00|38.44|37.04|38.44|37.04|38.56|37.16|38.39|36.99|122
1674488100000|2023-01-23 15:35:00|38.43|37.03|38.32|36.92|38.45|37.05|38.31|36.91|96
1674488400000|2023-01-23 15:40:00|38.33|36.93|38.42|37.02|38.43|37.03|38.33|36.93|80
1674488700000|2023-01-23 15:45:00|38.43|37.03|38.55|37.15|38.57|37.17|38.42|37.02|77
1674489000000|2023-01-23 15:50:00|38.54|37.14|38.39|36.99|38.54|37.14|38.38|36.98|94
1674489300000|2023-01-23 15:55:00|38.4|37|38.38|36.98|38.45|37.05|38.38|36.98|57
1674489600000|2023-01-23 16:00:00|38.39|36.99|38.57|37.17|38.59|37.19|38.38|36.98|80
1674489900000|2023-01-23 16:05:00|38.56|37.16|38.6|37.2|38.6|37.2|38.5|37.1|71
1674490200000|2023-01-23 16:10:00|38.59|37.19|38.49|37.09|38.59|37.19|38.48|37.08|53
1674490500000|2023-01-23 16:15:00|38.48|37.08|38.47|37.07|38.49|37.09|38.38|36.98|46
1674490800000|2023-01-23 16:20:00|38.48|37.08|38.42|37.02|38.52|37.12|38.4|37|69
1674491100000|2023-01-23 16:25:00|38.43|37.03|38.26|36.86|38.43|37.03|38.25|36.85|118
1674491400000|2023-01-23 16:30:00|38.27|36.87|38.4|37|38.42|37.02|38.25|36.85|74
1674491700000|2023-01-23 16:35:00|38.39|36.99|38.34|36.94|38.4|37|38.33|36.93|36
1674492000000|2023-01-23 16:40:00|38.35|36.95|38.4|37|38.4|37|38.32|36.92|26
1674492300000|2023-01-23 16:45:00|38.39|36.99|38.46|37.06|38.47|37.07|38.39|36.99|56
1674492600000|2023-01-23 16:50:00|38.45|37.05|38.42|37.02|38.46|37.06|38.36|36.96|69
1674492900000|2023-01-23 16:55:00|38.41|37.01|38.43|37.03|38.46|37.06|38.38|36.98|72
1674493200000|2023-01-23 17:00:00|38.44|37.04|38.4|37|38.51|37.11|38.4|37|60
1674493500000|2023-01-23 17:05:00|38.41|37.01|38.3|36.9|38.41|37.01|38.29|36.89|81
1674493800000|2023-01-23 17:10:00|38.31|36.91|38.29|36.89|38.36|36.96|38.25|36.85|57
1674494100000|2023-01-23 17:15:00|38.28|36.88|38.33|36.93|38.34|36.94|38.26|36.86|50
1674494400000|2023-01-23 17:20:00|38.32|36.92|38.29|36.89|38.33|36.93|38.25|36.85|64
1674494700000|2023-01-23 17:25:00|38.3|36.9|38.3|36.9|38.33|36.93|38.24|36.84|54
1674495000000|2023-01-23 17:30:00|38.29|36.89|38.26|36.86|38.32|36.92|38.24|36.84|48
1674495300000|2023-01-23 17:35:00|38.27|36.87|38.21|36.81|38.27|36.87|38.17|36.77|59
1674495600000|2023-01-23 17:40:00|38.2|36.8|38.26|36.86|38.28|36.88|38.19|36.79|59
1674495900000|2023-01-23 17:45:00|38.25|36.85|38.18|36.78|38.25|36.85|38.17|36.77|32
1674496200000|2023-01-23 17:50:00|38.17|36.77|38.36|36.96|38.36|36.96|38.1|36.7|121
1674496500000|2023-01-23 17:55:00|38.35|36.95|38.45|37.05|38.47|37.07|38.31|36.91|154
1674496800000|2023-01-23 18:00:00|38.46|37.06|38.47|37.07|38.49|37.09|38.4|37|147
1674497100000|2023-01-23 18:05:00|38.46|37.06|38.5|37.1|38.5|37.1|38.46|37.06|99
1674497400000|2023-01-23 18:10:00|38.49|37.09|38.5|37.1|38.5|37.1|38.44|37.04|72
1674497700000|2023-01-23 18:15:00|38.51|37.11|38.51|37.11|38.52|37.12|38.44|37.04|59
1674498000000|2023-01-23 18:20:00|38.52|37.12|38.55|37.15|38.56|37.16|38.5|37.1|68
1674498300000|2023-01-23 18:25:00|38.54|37.14|38.58|37.18|38.58|37.18|38.51|37.11|69
1674498600000|2023-01-23 18:30:00|38.59|37.19|38.59|37.19|38.62|37.22|38.57|37.17|65
1674498900000|2023-01-23 18:35:00|38.6|37.2|38.65|37.25|38.66|37.26|38.59|37.19|56
1674499200000|2023-01-23 18:40:00|38.66|37.26|38.64|37.24|38.69|37.29|38.63|37.23|54
1674499500000|2023-01-23 18:45:00|38.65|37.25|38.63|37.23|38.66|37.26|38.58|37.18|39
1674499800000|2023-01-23 18:50:00|38.62|37.22|38.49|37.09|38.63|37.23|38.48|37.08|69
1674500100000|2023-01-23 18:55:00|38.5|37.1|38.44|37.04|38.53|37.13|38.36|36.96|134
1674500400000|2023-01-23 19:00:00|38.45|37.05|38.38|36.98|38.45|37.05|38.27|36.87|241
1674500700000|2023-01-23 19:05:00|38.39|36.99|38.38|36.98|38.4|37|38.35|36.95|88
1674501000000|2023-01-23 19:10:00|38.39|36.99|38.42|37.02|38.43|37.03|38.35|36.95|62
1674501300000|2023-01-23 19:15:00|38.43|37.03|38.41|37.01|38.43|37.03|38.36|36.96|68
1674501600000|2023-01-23 19:20:00|38.4|37|38.39|36.99|38.44|37.04|38.33|36.93|59
1674501900000|2023-01-23 19:25:00|38.38|36.98|38.31|36.91|38.38|36.98|38.24|36.84|88
1674502200000|2023-01-23 19:30:00|38.3|36.9|38.28|36.88|38.34|36.94|38.26|36.86|49
1674502500000|2023-01-23 19:35:00|38.27|36.87|38.21|36.81|38.33|36.93|38.15|36.75|124
1674502800000|2023-01-23 19:40:00|38.2|36.8|37.91|36.51|38.21|36.81|37.9|36.5|209
1674503100000|2023-01-23 19:45:00|37.9|36.5|37.85|36.45|37.94|36.54|37.7|36.3|157
1674503400000|2023-01-23 19:50:00|37.84|36.44|37.93|36.53|37.93|36.53|37.84|36.44|64
1674503700000|2023-01-23 19:55:00|37.94|36.54|38.09|36.69|38.11|36.71|37.94|36.54|100
1674504000000|2023-01-23 20:00:00|38.08|36.68|38.09|36.69|38.16|36.76|38.06|36.66|102
1674504300000|2023-01-23 20:05:00|38.08|36.68|38.16|36.76|38.17|36.77|38.05|36.65|96
1674504600000|2023-01-23 20:10:00|38.15|36.75|38.19|36.79|38.22|36.82|38.15|36.75|60
1674504900000|2023-01-23 20:15:00|38.18|36.78|38.17|36.77|38.23|36.83|38.14|36.74|57
1674505200000|2023-01-23 20:20:00|38.16|36.76|38.18|36.78|38.23|36.83|38.13|36.73|76
1674505500000|2023-01-23 20:25:00|38.17|36.77|38.2|36.8|38.23|36.83|38.13|36.73|65
1674505800000|2023-01-23 20:30:00|38.21|36.81|38.22|36.82|38.22|36.82|38.13|36.73|63
1674506100000|2023-01-23 20:35:00|38.21|36.81|38.27|36.87|38.29|36.89|38.21|36.81|67
1674506400000|2023-01-23 20:40:00|38.29|36.89|38.28|36.88|38.3|36.9|38.25|36.85|52
1674506700000|2023-01-23 20:45:00|38.27|36.87|38.22|36.82|38.28|36.88|38.22|36.82|59
1674507000000|2023-01-23 20:50:00|38.23|36.83|38.19|36.79|38.29|36.89|38.15|36.75|56
1674507300000|2023-01-23 20:55:00|38.18|36.78|38.31|36.91|38.33|36.93|38.18|36.78|98
1674507600000|2023-01-23 21:00:00|38.3|36.9|38.25|36.85|38.32|36.92|38.23|36.83|87
1674507900000|2023-01-23 21:05:00|38.24|36.84|38.23|36.83|38.27|36.87|38.18|36.78|65
1674508200000|2023-01-23 21:10:00|38.22|36.82|38.22|36.82|38.23|36.83|38.21|36.81|35
1674508500000|2023-01-23 21:15:00|38.23|36.83|38.26|36.86|38.28|36.88|38.22|36.82|48
1674508800000|2023-01-23 21:20:00|38.27|36.87|38.3|36.9|38.31|36.91|38.26|36.86|55
1674509100000|2023-01-23 21:25:00|38.31|36.91|38.32|36.92|38.33|36.93|38.3|36.9|36
1674509400000|2023-01-23 21:30:00|38.33|36.93|38.35|36.95|38.35|36.95|38.3|36.9|27
1674509700000|2023-01-23 21:35:00|38.34|36.94|38.31|36.91|38.34|36.94|38.3|36.9|44
1674510000000|2023-01-23 21:40:00|38.29|36.89|38.34|36.94|38.35|36.95|38.26|36.86|39
1674510300000|2023-01-23 21:45:00|38.33|36.93|38.28|36.88|38.34|36.94|38.27|36.87|20
1674510600000|2023-01-23 21:50:00|38.29|36.89|38.31|36.91|38.33|36.93|38.23|36.83|41
1674510900000|2023-01-23 21:55:00|38.32|36.92|38.31|36.91|38.35|36.95|38.31|36.91|24
1674511200000|2023-01-23 22:00:00|38.32|36.92|38.39|36.99|38.42|37.02|38.31|36.91|40
1674511500000|2023-01-23 22:05:00|38.4|37|38.38|36.98|38.41|37.01|38.37|36.97|49
1674511800000|2023-01-23 22:10:00|38.39|36.99|38.37|36.97|38.43|37.03|38.36|36.96|19
1674512100000|2023-01-23 22:15:00|38.36|36.96|38.39|36.99|38.39|36.99|38.36|36.96|7
1674512700000|2023-01-23 22:25:00|38.38|36.98|38.39|36.99|38.42|37.02|38.38|36.98|16
1674513000000|2023-01-23 22:30:00|38.4|37|38.42|37.02|38.45|37.05|38.4|37|14
1674513300000|2023-01-23 22:35:00|38.41|37.01|38.36|36.96|38.42|37.02|38.36|36.96|20
1674513600000|2023-01-23 22:40:00|38.35|36.95|38.35|36.95|38.37|36.97|38.33|36.93|21
1674513900000|2023-01-23 22:45:00|38.36|36.96|38.38|36.98|38.39|36.99|38.36|36.96|9
1674514200000|2023-01-23 22:50:00|38.39|36.99|38.33|36.93|38.39|36.99|38.24|36.84|43
1674514500000|2023-01-23 22:55:00|38.34|36.94|38.28|36.88|38.34|36.94|38.23|36.83|41
1674514800000|2023-01-23 23:00:00|38.29|36.89|38.29|36.89|38.3|36.9|38.21|36.81|49
1674515100000|2023-01-23 23:05:00|38.28|36.88|38.27|36.87|38.31|36.91|38.23|36.83|27
1674515400000|2023-01-23 23:10:00|38.26|36.86|38.2|36.8|38.26|36.86|38.14|36.74|51
1674515700000|2023-01-23 23:15:00|38.19|36.79|38.14|36.74|38.21|36.81|38.1|36.7|67
1674516000000|2023-01-23 23:20:00|38.15|36.75|38.27|36.87|38.27|36.87|38.15|36.75|43
1674516300000|2023-01-23 23:25:00|38.28|36.88|38.3|36.9|38.32|36.92|38.27|36.87|39
1674516600000|2023-01-23 23:30:00|38.29|36.89|38.15|36.75|38.29|36.89|38.11|36.71|73
1674516900000|2023-01-23 23:35:00|38.16|36.76|38.18|36.78|38.19|36.79|38.12|36.72|72
1674517200000|2023-01-23 23:40:00|38.19|36.79|38.23|36.83|38.23|36.83|38.18|36.78|35
1674517500000|2023-01-23 23:45:00|38.24|36.84|38.21|36.81|38.25|36.85|38.18|36.78|28
1674517800000|2023-01-23 23:50:00|38.2|36.8|38.25|36.85|38.25|36.85|38.2|36.8|14
1674518100000|2023-01-23 23:55:00|38.26|36.86|38.21|36.81|38.27|36.87|38.14|36.74|58
1674518400000|2023-01-24 00:00:00|38.2|36.8|38.2|36.8|38.27|36.87|38.1|36.7|77
1674518700000|2023-01-24 00:05:00|38.19|36.79|38.1|36.7|38.21|36.81|37.99|36.59|153
1674519000000|2023-01-24 00:10:00|38.11|36.71|38.19|36.79|38.2|36.8|38.06|36.66|118
1674519300000|2023-01-24 00:15:00|38.18|36.78|38.21|36.81|38.23|36.83|38.1|36.7|83
1674519600000|2023-01-24 00:20:00|38.22|36.82|38.26|36.86|38.27|36.87|38.2|36.8|35
1674519900000|2023-01-24 00:25:00|38.27|36.87|38.35|36.95|38.37|36.97|38.27|36.87|53
1674520200000|2023-01-24 00:30:00|38.34|36.94|38.35|36.95|38.38|36.98|38.32|36.92|74
1674520500000|2023-01-24 00:35:00|38.34|36.94|38.37|36.97|38.41|37.01|38.3|36.9|50
1674520800000|2023-01-24 00:40:00|38.36|36.96|38.25|36.85|38.38|36.98|38.23|36.83|58
1674521100000|2023-01-24 00:45:00|38.24|36.84|38.22|36.82|38.3|36.9|38.21|36.81|47
1674521400000|2023-01-24 00:50:00|38.21|36.81|38.34|36.94|38.34|36.94|38.21|36.81|66
1674521700000|2023-01-24 00:55:00|38.35|36.95|38.43|37.03|38.48|37.08|38.34|36.94|70
1674522000000|2023-01-24 01:00:00|38.44|37.04|38.41|37.01|38.45|37.05|38.36|36.96|105
1674522300000|2023-01-24 01:05:00|38.42|37.02|38.4|37|38.46|37.06|38.37|36.97|69
1674522600000|2023-01-24 01:10:00|38.41|37.01|38.35|36.95|38.47|37.07|38.32|36.92|93
1674522900000|2023-01-24 01:15:00|38.36|36.96|38.29|36.89|38.38|36.98|38.28|36.88|62
1674523200000|2023-01-24 01:20:00|38.28|36.88|38.29|36.89|38.33|36.93|38.27|36.87|48
1674523500000|2023-01-24 01:25:00|38.3|36.9|38.25|36.85|38.32|36.92|38.24|36.84|28
1674523800000|2023-01-24 01:30:00|38.26|36.86|38.33|36.93|38.33|36.93|38.26|36.86|36
1674524100000|2023-01-24 01:35:00|38.34|36.94|38.39|36.99|38.4|37|38.33|36.93|32
1674524400000|2023-01-24 01:40:00|38.4|37|38.38|36.98|38.4|37|38.34|36.94|33
1674524700000|2023-01-24 01:45:00|38.39|36.99|38.49|37.09|38.49|37.09|38.39|36.99|45
1674525000000|2023-01-24 01:50:00|38.48|37.08|38.53|37.13|38.56|37.16|38.46|37.06|74
1674525300000|2023-01-24 01:55:00|38.52|37.12|38.55|37.15|38.56|37.16|38.48|37.08|76
1674525600000|2023-01-24 02:00:00|38.56|37.16|38.56|37.16|38.57|37.17|38.49|37.09|87
1674525900000|2023-01-24 02:05:00|38.55|37.15|38.5|37.1|38.57|37.17|38.47|37.07|63
1674526200000|2023-01-24 02:10:00|38.51|37.11|38.55|37.15|38.55|37.15|38.46|37.06|49
1674526500000|2023-01-24 02:15:00|38.56|37.16|38.6|37.2|38.6|37.2|38.55|37.15|41
1674526800000|2023-01-24 02:20:00|38.61|37.21|38.62|37.22|38.64|37.24|38.59|37.19|41
1674527100000|2023-01-24 02:25:00|38.63|37.23|38.63|37.23|38.64|37.24|38.58|37.18|53
1674527400000|2023-01-24 02:30:00|38.64|37.24|38.63|37.23|38.64|37.24|38.58|37.18|26
1674527700000|2023-01-24 02:35:00|38.62|37.22|38.54|37.14|38.63|37.23|38.49|37.09|42
1674528000000|2023-01-24 02:40:00|38.53|37.13|38.55|37.15|38.6|37.2|38.51|37.11|37
1674528300000|2023-01-24 02:45:00|38.56|37.16|38.54|37.14|38.57|37.17|38.53|37.13|15
1674528600000|2023-01-24 02:50:00|38.53|37.13|38.57|37.17|38.58|37.18|38.52|37.12|19
1674528900000|2023-01-24 02:55:00|38.58|37.18|38.55|37.15|38.6|37.2|38.54|37.14|28
1674529200000|2023-01-24 03:00:00|38.54|37.14|38.56|37.16|38.59|37.19|38.54|37.14|31
1674529500000|2023-01-24 03:05:00|38.55|37.15|38.52|37.12|38.55|37.15|38.49|37.09|36
1674529800000|2023-01-24 03:10:00|38.51|37.11|38.5|37.1|38.52|37.12|38.48|37.08|30
1674530100000|2023-01-24 03:15:00|38.51|37.11|38.51|37.11|38.55|37.15|38.51|37.11|29
1674530400000|2023-01-24 03:20:00|38.5|37.1|38.45|37.05|38.51|37.11|38.44|37.04|39
1674530700000|2023-01-24 03:25:00|38.46|37.06|38.47|37.07|38.49|37.09|38.45|37.05|44
1674531000000|2023-01-24 03:30:00|38.48|37.08|38.49|37.09|38.52|37.12|38.48|37.08|48
1674531300000|2023-01-24 03:35:00|38.5|37.1|38.58|37.18|38.58|37.18|38.5|37.1|71
1674531600000|2023-01-24 03:40:00|38.59|37.19|38.51|37.11|38.59|37.19|38.5|37.1|57
1674531900000|2023-01-24 03:45:00|38.52|37.12|38.55|37.15|38.56|37.16|38.52|37.12|30
1674532200000|2023-01-24 03:50:00|38.56|37.16|38.54|37.14|38.58|37.18|38.53|37.13|37
1674532500000|2023-01-24 03:55:00|38.55|37.15|38.59|37.19|38.59|37.19|38.53|37.13|51
1674532800000|2023-01-24 04:00:00|38.58|37.18|38.5|37.1|38.58|37.18|38.5|37.1|50
1674533100000|2023-01-24 04:05:00|38.49|37.09|38.53|37.13|38.53|37.13|38.46|37.06|15
1674533400000|2023-01-24 04:10:00|38.52|37.12|38.49|37.09|38.52|37.12|38.49|37.09|28
1674533700000|2023-01-24 04:15:00|38.51|37.11|38.51|37.11|38.53|37.13|38.49|37.09|23
1674534000000|2023-01-24 04:20:00|38.52|37.12|38.6|37.2|38.61|37.21|38.52|37.12|44
1674534300000|2023-01-24 04:25:00|38.61|37.21|38.58|37.18|38.62|37.22|38.56|37.16|46
1674534600000|2023-01-24 04:30:00|38.59|37.19|38.54|37.14|38.59|37.19|38.52|37.12|16
1674534900000|2023-01-24 04:35:00|38.53|37.13|38.54|37.14|38.57|37.17|38.53|37.13|16
1674535200000|2023-01-24 04:40:00|38.53|37.13|38.58|37.18|38.58|37.18|38.53|37.13|10
1674535500000|2023-01-24 04:45:00|38.59|37.19|38.54|37.14|38.59|37.19|38.53|37.13|18
1674535800000|2023-01-24 04:50:00|38.55|37.15|38.58|37.18|38.59|37.19|38.55|37.15|17
1674536100000|2023-01-24 04:55:00|38.57|37.17|38.56|37.16|38.58|37.18|38.53|37.13|38
1674536400000|2023-01-24 05:00:00|38.55|37.15|38.49|37.09|38.56|37.16|38.48|37.08|19
1674536700000|2023-01-24 05:05:00|38.5|37.1|38.47|37.07|38.51|37.11|38.43|37.03|40
1674537000000|2023-01-24 05:10:00|38.48|37.08|38.48|37.08|38.49|37.09|38.46|37.06|19
1674537300000|2023-01-24 05:15:00|38.47|37.07|38.51|37.11|38.52|37.12|38.47|37.07|9
1674537600000|2023-01-24 05:20:00|38.52|37.12|38.62|37.22|38.62|37.22|38.51|37.11|24
1674537900000|2023-01-24 05:25:00|38.63|37.23|38.69|37.29|38.69|37.29|38.63|37.23|23
1674538200000|2023-01-24 05:30:00|38.68|37.28|38.77|37.37|38.78|37.38|38.68|37.28|68
1674538500000|2023-01-24 05:35:00|38.78|37.38|38.76|37.36|38.86|37.46|38.76|37.36|54
1674538800000|2023-01-24 05:40:00|38.77|37.37|38.76|37.36|38.83|37.43|38.74|37.34|68
1674539100000|2023-01-24 05:45:00|38.75|37.35|38.74|37.34|38.78|37.38|38.73|37.33|47
1674539400000|2023-01-24 05:50:00|38.72|37.32|38.73|37.33|38.74|37.34|38.71|37.31|36
1674539700000|2023-01-24 05:55:00|38.72|37.32|38.71|37.31|38.73|37.33|38.71|37.31|10
1674540000000|2023-01-24 06:00:00|38.7|37.3|38.84|37.44|38.84|37.44|38.7|37.3|31
1674540300000|2023-01-24 06:05:00|38.83|37.43|38.78|37.38|38.83|37.43|38.77|37.37|34
1674540600000|2023-01-24 06:10:00|38.77|37.37|38.79|37.39|38.84|37.44|38.77|37.37|25
1674540900000|2023-01-24 06:15:00|38.8|37.4|38.81|37.41|38.85|37.45|38.8|37.4|31
1674541200000|2023-01-24 06:20:00|38.82|37.42|38.84|37.44|38.85|37.45|38.82|37.42|13
1674541500000|2023-01-24 06:25:00|38.85|37.45|38.84|37.44|38.86|37.46|38.82|37.42|24
1674541800000|2023-01-24 06:30:00|38.83|37.43|38.87|37.47|38.91|37.51|38.83|37.43|35
1674542100000|2023-01-24 06:35:00|38.86|37.46|38.85|37.45|38.88|37.48|38.82|37.42|35
1674542400000|2023-01-24 06:40:00|38.84|37.44|38.8|37.4|38.84|37.44|38.77|37.37|20
1674542700000|2023-01-24 06:45:00|38.79|37.39|38.75|37.35|38.84|37.44|38.74|37.34|29
1674543000000|2023-01-24 06:50:00|38.74|37.34|38.77|37.37|38.82|37.42|38.74|37.34|56
1674543300000|2023-01-24 06:55:00|38.76|37.36|38.82|37.42|38.83|37.43|38.74|37.34|29
1674543600000|2023-01-24 07:00:00|38.83|37.43|38.93|37.53|38.93|37.53|38.82|37.42|33
1674543900000|2023-01-24 07:05:00|38.94|37.54|38.97|37.57|38.97|37.57|38.94|37.54|34
1674544200000|2023-01-24 07:10:00|38.96|37.56|38.87|37.47|38.97|37.57|38.85|37.45|53
1674544500000|2023-01-24 07:15:00|38.86|37.46|38.82|37.42|38.86|37.46|38.81|37.41|23
1674544800000|2023-01-24 07:20:00|38.83|37.43|38.79|37.39|38.89|37.49|38.78|37.38|24
1674545100000|2023-01-24 07:25:00|38.78|37.38|38.78|37.38|38.78|37.38|38.72|37.32|32
1674545400000|2023-01-24 07:30:00|38.77|37.37|38.79|37.39|38.79|37.39|38.75|37.35|17
1674545700000|2023-01-24 07:35:00|38.8|37.4|38.88|37.48|38.9|37.5|38.78|37.38|20
1674546000000|2023-01-24 07:40:00|38.89|37.49|38.9|37.5|38.91|37.51|38.84|37.44|51
1674546300000|2023-01-24 07:45:00|38.91|37.51|38.93|37.53|38.95|37.55|38.9|37.5|41
1674546600000|2023-01-24 07:50:00|38.92|37.52|38.95|37.55|38.95|37.55|38.88|37.48|32
1674546900000|2023-01-24 07:55:00|38.94|37.54|38.92|37.52|38.96|37.56|38.92|37.52|13
1674547200000|2023-01-24 08:00:00|38.93|37.53|38.93|37.53|38.95|37.55|38.93|37.53|31
1674547500000|2023-01-24 08:05:00|38.92|37.52|38.85|37.45|38.92|37.52|38.85|37.45|49
1674547800000|2023-01-24 08:10:00|38.86|37.46|38.84|37.44|38.87|37.47|38.83|37.43|39
1674548100000|2023-01-24 08:15:00|38.85|37.45|38.87|37.47|38.87|37.47|38.85|37.45|7
1674548400000|2023-01-24 08:20:00|38.86|37.46|38.87|37.47|38.87|37.47|38.84|37.44|22
1674548700000|2023-01-24 08:25:00|38.86|37.46|38.86|37.46|38.87|37.47|38.85|37.45|51
1674549000000|2023-01-24 08:30:00|38.85|37.45|38.83|37.43|38.86|37.46|38.8|37.4|21
1674549300000|2023-01-24 08:35:00|38.84|37.44|38.89|37.49|38.89|37.49|38.84|37.44|12
1674549600000|2023-01-24 08:40:00|38.9|37.5|38.9|37.5|38.93|37.53|38.89|37.49|20
1674549900000|2023-01-24 08:45:00|38.91|37.51|38.84|37.44|38.91|37.51|38.83|37.43|38
1674550200000|2023-01-24 08:50:00|38.86|37.46|38.83|37.43|38.87|37.47|38.82|37.42|20
1674550500000|2023-01-24 08:55:00|38.84|37.44|38.85|37.45|38.87|37.47|38.83|37.43|18
1674550800000|2023-01-24 09:00:00|38.86|37.46|38.67|37.27|38.86|37.46|38.57|37.17|146
1674551100000|2023-01-24 09:05:00|38.68|37.28|38.71|37.31|38.8|37.4|38.67|37.27|114
1674551400000|2023-01-24 09:10:00|38.72|37.32|38.6|37.2|38.78|37.38|38.56|37.16|133
1674551700000|2023-01-24 09:15:00|38.59|37.19|38.69|37.29|38.69|37.29|38.58|37.18|56
1674552000000|2023-01-24 09:20:00|38.7|37.3|38.7|37.3|38.73|37.33|38.69|37.29|35
1674552300000|2023-01-24 09:25:00|38.69|37.29|38.68|37.28|38.73|37.33|38.65|37.25|44
1674552600000|2023-01-24 09:30:00|38.67|37.27|38.6|37.2|38.68|37.28|38.59|37.19|76
1674552900000|2023-01-24 09:35:00|38.61|37.21|38.53|37.13|38.61|37.21|38.49|37.09|124
1674553200000|2023-01-24 09:40:00|38.54|37.14|38.51|37.11|38.59|37.19|38.49|37.09|104
1674553500000|2023-01-24 09:45:00|38.5|37.1|38.56|37.16|38.56|37.16|38.49|37.09|47
1674553800000|2023-01-24 09:50:00|38.55|37.15|38.58|37.18|38.59|37.19|38.54|37.14|55
1674554100000|2023-01-24 09:55:00|38.59|37.19|38.52|37.12|38.59|37.19|38.48|37.08|52
1674554400000|2023-01-24 10:00:00|38.53|37.13|38.58|37.18|38.6|37.2|38.5|37.1|56
1674554700000|2023-01-24 10:05:00|38.59|37.19|38.56|37.16|38.59|37.19|38.55|37.15|20
1674555000000|2023-01-24 10:10:00|38.55|37.15|38.51|37.11|38.56|37.16|38.51|37.11|17
1674555300000|2023-01-24 10:15:00|38.5|37.1|38.44|37.04|38.5|37.1|38.42|37.02|23
1674555600000|2023-01-24 10:20:00|38.45|37.05|38.58|37.18|38.6|37.2|38.45|37.05|35
1674555900000|2023-01-24 10:25:00|38.57|37.17|38.62|37.22|38.64|37.24|38.57|37.17|42
1674556200000|2023-01-24 10:30:00|38.61|37.21|38.61|37.21|38.62|37.22|38.55|37.15|29
1674556500000|2023-01-24 10:35:00|38.6|37.2|38.65|37.25|38.66|37.26|38.6|37.2|21
1674556800000|2023-01-24 10:40:00|38.64|37.24|38.64|37.24|38.65|37.25|38.62|37.22|17
1674557100000|2023-01-24 10:45:00|38.63|37.23|38.59|37.19|38.64|37.24|38.57|37.17|37
1674557400000|2023-01-24 10:50:00|38.58|37.18|38.55|37.15|38.58|37.18|38.53|37.13|22
1674557700000|2023-01-24 10:55:00|38.56|37.16|38.51|37.11|38.56|37.16|38.5|37.1|33
1674558000000|2023-01-24 11:00:00|38.5|37.1|38.53|37.13|38.54|37.14|38.5|37.1|14
1674558300000|2023-01-24 11:05:00|38.52|37.12|38.46|37.06|38.52|37.12|38.44|37.04|19
1674558600000|2023-01-24 11:10:00|38.47|37.07|38.5|37.1|38.53|37.13|38.46|37.06|36
1674558900000|2023-01-24 11:15:00|38.49|37.09|38.46|37.06|38.51|37.11|38.46|37.06|16
1674559200000|2023-01-24 11:20:00|38.45|37.05|38.41|37.01|38.45|37.05|38.39|36.99|23
1674559500000|2023-01-24 11:25:00|38.4|37|38.47|37.07|38.49|37.09|38.4|37|40
1674559800000|2023-01-24 11:30:00|38.48|37.08|38.5|37.1|38.52|37.12|38.47|37.07|19
1674560100000|2023-01-24 11:35:00|38.49|37.09|38.45|37.05|38.49|37.09|38.44|37.04|17
1674560400000|2023-01-24 11:40:00|38.44|37.04|38.43|37.03|38.45|37.05|38.42|37.02|20
1674560700000|2023-01-24 11:45:00|38.44|37.04|38.37|36.97|38.44|37.04|38.31|36.91|43
1674561000000|2023-01-24 11:50:00|38.36|36.96|38.42|37.02|38.44|37.04|38.36|36.96|31
1674561300000|2023-01-24 11:55:00|38.43|37.03|38.49|37.09|38.51|37.11|38.43|37.03|25
1674561600000|2023-01-24 12:00:00|38.48|37.08|38.48|37.08|38.51|37.11|38.44|37.04|43
1674561900000|2023-01-24 12:05:00|38.49|37.09|38.4|37|38.49|37.09|38.4|37|12
1674562200000|2023-01-24 12:10:00|38.39|36.99|38.26|36.86|38.4|37|38.23|36.83|107
1674562500000|2023-01-24 12:15:00|38.25|36.85|38.3|36.9|38.34|36.94|38.25|36.85|40
1674562800000|2023-01-24 12:20:00|38.31|36.91|38.33|36.93|38.35|36.95|38.31|36.91|23
1674563100000|2023-01-24 12:25:00|38.32|36.92|38.42|37.02|38.42|37.02|38.32|36.92|53
1674563400000|2023-01-24 12:30:00|38.41|37.01|38.45|37.05|38.45|37.05|38.35|36.95|59
1674563700000|2023-01-24 12:35:00|38.43|37.03|38.35|36.95|38.43|37.03|38.33|36.93|31
1674564000000|2023-01-24 12:40:00|38.36|36.96|38.37|36.97|38.37|36.97|38.33|36.93|18
1674564300000|2023-01-24 12:45:00|38.36|36.96|38.31|36.91|38.36|36.96|38.31|36.91|20
1674564600000|2023-01-24 12:50:00|38.32|36.92|38.32|36.92|38.37|36.97|38.31|36.91|20
1674564900000|2023-01-24 12:55:00|38.31|36.91|38.29|36.89|38.32|36.92|38.29|36.89|21
1674565200000|2023-01-24 13:00:00|38.28|36.88|38.32|36.92|38.32|36.92|38.26|36.86|31
1674565500000|2023-01-24 13:05:00|38.31|36.91|38.37|36.97|38.4|37|38.31|36.91|36
1674565800000|2023-01-24 13:10:00|38.38|36.98|38.42|37.02|38.43|37.03|38.37|36.97|44
1674566100000|2023-01-24 13:15:00|38.43|37.03|38.41|37.01|38.44|37.04|38.4|37|54
1674566400000|2023-01-24 13:20:00|38.42|37.02|38.42|37.02|38.42|37.02|38.41|37.01|15
1674566700000|2023-01-24 13:25:00|38.41|37.01|38.4|37|38.46|37.06|38.4|37|38
1674567000000|2023-01-24 13:30:00|38.41|37.01|38.34|36.94|38.45|37.05|38.31|36.91|64
1674567300000|2023-01-24 13:35:00|38.33|36.93|38.19|36.79|38.35|36.95|38.18|36.78|84
1674567600000|2023-01-24 13:40:00|38.18|36.78|38.22|36.82|38.28|36.88|38.1|36.7|202
1674567900000|2023-01-24 13:45:00|38.21|36.81|38.26|36.86|38.27|36.87|38.2|36.8|84
1674568200000|2023-01-24 13:50:00|38.27|36.87|38.25|36.85|38.31|36.91|38.23|36.83|63
1674568500000|2023-01-24 13:55:00|38.24|36.84|38.22|36.82|38.24|36.84|38.18|36.78|59
1674568800000|2023-01-24 14:00:00|38.23|36.83|38.21|36.81|38.23|36.83|38.11|36.71|63
1674569100000|2023-01-24 14:05:00|38.2|36.8|38.25|36.85|38.28|36.88|38.2|36.8|54
1674569400000|2023-01-24 14:10:00|38.26|36.86|38.28|36.88|38.29|36.89|38.23|36.83|31
1674569700000|2023-01-24 14:15:00|38.29|36.89|38.21|36.81|38.29|36.89|38.21|36.81|47
1674570000000|2023-01-24 14:20:00|38.22|36.82|38.11|36.71|38.23|36.83|38.1|36.7|40
1674570300000|2023-01-24 14:25:00|38.1|36.7|38.13|36.73|38.14|36.74|38.07|36.67|72
1674570600000|2023-01-24 14:30:00|38.14|36.74|38.11|36.71|38.19|36.79|37.96|36.56|194
1674570900000|2023-01-24 14:35:00|38.1|36.7|38.06|36.66|38.1|36.7|38.01|36.61|123
1674571200000|2023-01-24 14:40:00|38.05|36.65|38.11|36.71|38.13|36.73|38.05|36.65|119
1674571500000|2023-01-24 14:45:00|38.1|36.7|38.17|36.77|38.24|36.84|38.05|36.65|154
1674571800000|2023-01-24 14:50:00|38.16|36.76|38.28|36.88|38.28|36.88|38.13|36.73|122
1674572100000|2023-01-24 14:55:00|38.27|36.87|38.1|36.7|38.28|36.88|38.09|36.69|120
1674572400000|2023-01-24 15:00:00|38.09|36.69|38.04|36.64|38.1|36.7|38.03|36.63|116
1674572700000|2023-01-24 15:05:00|38.05|36.65|38.09|36.69|38.13|36.73|37.99|36.59|104
1674573000000|2023-01-24 15:10:00|38.1|36.7|38.21|36.81|38.22|36.82|38.09|36.69|70
1674573300000|2023-01-24 15:15:00|38.22|36.82|38.19|36.79|38.27|36.87|38.17|36.77|108
1674573600000|2023-01-24 15:20:00|38.2|36.8|38.16|36.76|38.22|36.82|38.15|36.75|63
1674573900000|2023-01-24 15:25:00|38.17|36.77|38.22|36.82|38.22|36.82|38.16|36.76|26
1674574200000|2023-01-24 15:30:00|38.21|36.81|38.13|36.73|38.22|36.82|38.13|36.73|47
1674574500000|2023-01-24 15:35:00|38.12|36.72|38.05|36.65|38.12|36.72|38.04|36.64|59
1674574800000|2023-01-24 15:40:00|38.06|36.66|38.14|36.74|38.14|36.74|38.05|36.65|61
1674575100000|2023-01-24 15:45:00|38.13|36.73|38.2|36.8|38.21|36.81|38.13|36.73|31
1674575400000|2023-01-24 15:50:00|38.19|36.79|38.21|36.81|38.21|36.81|38.15|36.75|34
1674575700000|2023-01-24 15:55:00|38.2|36.8|38.3|36.9|38.41|37.01|38.2|36.8|110
1674576000000|2023-01-24 16:00:00|38.31|36.91|38.57|37.17|38.59|37.19|38.31|36.91|173
1674576300000|2023-01-24 16:05:00|38.56|37.16|38.42|37.02|38.62|37.22|38.41|37.01|142
1674576600000|2023-01-24 16:10:00|38.41|37.01|38.33|36.93|38.42|37.02|38.27|36.87|114
1674576900000|2023-01-24 16:15:00|38.34|36.94|38.33|36.93|38.35|36.95|38.26|36.86|96
1674577200000|2023-01-24 16:20:00|38.32|36.92|38.32|36.92|38.35|36.95|38.27|36.87|53
1674577500000|2023-01-24 16:25:00|38.33|36.93|38.43|37.03|38.44|37.04|38.33|36.93|33
1674577800000|2023-01-24 16:30:00|38.44|37.04|38.32|36.92|38.44|37.04|38.3|36.9|63
1674578100000|2023-01-24 16:35:00|38.31|36.91|38.32|36.92|38.33|36.93|38.28|36.88|68
1674578400000|2023-01-24 16:40:00|38.33|36.93|38.32|36.92|38.34|36.94|38.29|36.89|45
1674578700000|2023-01-24 16:45:00|38.31|36.91|38.38|36.98|38.39|36.99|38.31|36.91|28
1674579000000|2023-01-24 16:50:00|38.39|36.99|38.27|36.87|38.42|37.02|38.23|36.83|61
1674579300000|2023-01-24 16:55:00|38.26|36.86|38.26|36.86|38.28|36.88|38.2|36.8|53
1674579600000|2023-01-24 17:00:00|38.25|36.85|38.05|36.65|38.26|36.86|38|36.6|145
1674579900000|2023-01-24 17:05:00|38.06|36.66|38.05|36.65|38.06|36.66|37.87|36.47|159
1674580200000|2023-01-24 17:10:00|38.06|36.66|38.13|36.73|38.14|36.74|38.03|36.63|66
1674580500000|2023-01-24 17:15:00|38.12|36.72|38.19|36.79|38.19|36.79|38.07|36.67|62
1674580800000|2023-01-24 17:20:00|38.18|36.78|38.19|36.79|38.19|36.79|38.13|36.73|31
1674581100000|2023-01-24 17:25:00|38.2|36.8|38.11|36.71|38.2|36.8|38.09|36.69|34
1674581400000|2023-01-24 17:30:00|38.1|36.7|38.13|36.73|38.14|36.74|38.07|36.67|45
1674581700000|2023-01-24 17:35:00|38.12|36.72|38.16|36.76|38.19|36.79|38.1|36.7|60
1674582000000|2023-01-24 17:40:00|38.17|36.77|38.1|36.7|38.19|36.79|38.1|36.7|28
1674582300000|2023-01-24 17:45:00|38.09|36.69|38.08|36.68|38.13|36.73|38.05|36.65|43
1674582600000|2023-01-24 17:50:00|38.09|36.69|38.1|36.7|38.11|36.71|38.05|36.65|40
1674582900000|2023-01-24 17:55:00|38.11|36.71|38.1|36.7|38.13|36.73|38.08|36.68|44
1674583200000|2023-01-24 18:00:00|38.11|36.71|38.08|36.68|38.15|36.75|38.07|36.67|46
1674583500000|2023-01-24 18:05:00|38.07|36.67|38.11|36.71|38.12|36.72|38.03|36.63|39
1674583800000|2023-01-24 18:10:00|38.12|36.72|38.26|36.86|38.29|36.89|38.12|36.72|79
1674584100000|2023-01-24 18:15:00|38.25|36.85|38.35|36.95|38.38|36.98|38.25|36.85|80
1674584400000|2023-01-24 18:20:00|38.36|36.96|38.36|36.96|38.38|36.98|38.32|36.92|57
1674584700000|2023-01-24 18:25:00|38.37|36.97|38.38|36.98|38.41|37.01|38.36|36.96|30
1674585000000|2023-01-24 18:30:00|38.39|36.99|38.38|36.98|38.4|37|38.32|36.92|37
1674585300000|2023-01-24 18:35:00|38.39|36.99|38.4|37|38.41|37.01|38.38|36.98|8
1674585600000|2023-01-24 18:40:00|38.41|37.01|38.4|37|38.42|37.02|38.35|36.95|48
1674585900000|2023-01-24 18:45:00|38.41|37.01|38.41|37.01|38.43|37.03|38.4|37|21
1674586200000|2023-01-24 18:50:00|38.4|37|38.43|37.03|38.44|37.04|38.37|36.97|53
1674586500000|2023-01-24 18:55:00|38.42|37.02|38.41|37.01|38.44|37.04|38.38|36.98|28
1674586800000|2023-01-24 19:00:00|38.42|37.02|38.38|36.98|38.43|37.03|38.37|36.97|51
1674587100000|2023-01-24 19:05:00|38.37|36.97|38.39|36.99|38.4|37|38.37|36.97|13
1674587400000|2023-01-24 19:10:00|38.37|36.97|38.41|37.01|38.42|37.02|38.37|36.97|17
1674587700000|2023-01-24 19:15:00|38.42|37.02|38.4|37|38.45|37.05|38.4|37|27
1674588000000|2023-01-24 19:20:00|38.41|37.01|38.43|37.03|38.45|37.05|38.39|36.99|20
1674588300000|2023-01-24 19:25:00|38.44|37.04|38.42|37.02|38.45|37.05|38.41|37.01|29
1674588600000|2023-01-24 19:30:00|38.43|37.03|38.48|37.08|38.49|37.09|38.41|37.01|36
1674588900000|2023-01-24 19:35:00|38.49|37.09|38.5|37.1|38.51|37.11|38.48|37.08|10
1674589200000|2023-01-24 19:40:00|38.49|37.09|38.49|37.09|38.53|37.13|38.49|37.09|17
1674589500000|2023-01-24 19:45:00|38.48|37.08|38.54|37.14|38.59|37.19|38.48|37.08|51
1674589800000|2023-01-24 19:50:00|38.53|37.13|38.57|37.17|38.57|37.17|38.52|37.12|45
1674590100000|2023-01-24 19:55:00|38.58|37.18|38.58|37.18|38.59|37.19|38.58|37.18|21
1674590400000|2023-01-24 20:00:00|38.59|37.19|38.57|37.17|38.59|37.19|38.53|37.13|41
1674590700000|2023-01-24 20:05:00|38.55|37.15|38.49|37.09|38.56|37.16|38.49|37.09|26
1674591000000|2023-01-24 20:10:00|38.48|37.08|38.46|37.06|38.49|37.09|38.45|37.05|57
1674591300000|2023-01-24 20:15:00|38.45|37.05|38.43|37.03|38.46|37.06|38.37|36.97|60
1674591600000|2023-01-24 20:20:00|38.44|37.04|38.46|37.06|38.5|37.1|38.44|37.04|34
1674591900000|2023-01-24 20:25:00|38.47|37.07|38.54|37.14|38.54|37.14|38.47|37.07|23
1674592200000|2023-01-24 20:30:00|38.55|37.15|38.52|37.12|38.57|37.17|38.52|37.12|35
1674592500000|2023-01-24 20:35:00|38.53|37.13|38.45|37.05|38.54|37.14|38.44|37.04|37
1674592800000|2023-01-24 20:40:00|38.44|37.04|38.32|36.92|38.45|37.05|38.3|36.9|105
1674593100000|2023-01-24 20:45:00|38.33|36.93|38.45|37.05|38.5|37.1|38.3|36.9|68
1674593400000|2023-01-24 20:50:00|38.46|37.06|38.6|37.2|38.61|37.21|38.46|37.06|46
1674593700000|2023-01-24 20:55:00|38.61|37.21|38.6|37.2|38.61|37.21|38.53|37.13|59
1674594000000|2023-01-24 21:00:00|38.59|37.19|38.7|37.3|38.75|37.35|38.57|37.17|141
1674594300000|2023-01-24 21:05:00|38.69|37.29|38.69|37.29|38.7|37.3|38.63|37.23|75
1674594600000|2023-01-24 21:10:00|38.68|37.28|38.6|37.2|38.69|37.29|38.58|37.18|84
1674594900000|2023-01-24 21:15:00|38.61|37.21|38.65|37.25|38.66|37.26|38.6|37.2|59
1674595200000|2023-01-24 21:20:00|38.66|37.26|38.72|37.32|38.72|37.32|38.66|37.26|19
1674595500000|2023-01-24 21:25:00|38.71|37.31|38.58|37.18|38.71|37.31|38.57|37.17|43
1674595800000|2023-01-24 21:30:00|38.59|37.19|38.68|37.28|38.68|37.28|38.58|37.18|24
1674596100000|2023-01-24 21:35:00|38.69|37.29|38.68|37.28|38.71|37.31|38.66|37.26|39
1674596400000|2023-01-24 21:40:00|38.67|37.27|38.6|37.2|38.67|37.27|38.57|37.17|49
1674596700000|2023-01-24 21:45:00|38.59|37.19|38.41|37.01|38.6|37.2|38.32|36.92|100
1674597000000|2023-01-24 21:50:00|38.4|37|37.93|36.53|38.4|37|37.85|36.45|228
1674597300000|2023-01-24 21:55:00|37.92|36.52|37.93|36.53|38|36.6|37.89|36.49|183
1674597600000|2023-01-24 22:00:00|37.92|36.52|37.86|36.46|37.95|36.55|37.7|36.3|147
1674597900000|2023-01-24 22:05:00|37.87|36.47|37.77|36.37|37.91|36.51|37.77|36.37|69
1674598200000|2023-01-24 22:10:00|37.76|36.36|37.75|36.35|37.76|36.36|37.61|36.21|103
1674598500000|2023-01-24 22:15:00|37.74|36.34|37.78|36.38|37.85|36.45|37.71|36.31|53
1674598800000|2023-01-24 22:20:00|37.77|36.37|37.66|36.26|37.77|36.37|37.64|36.24|45
1674599100000|2023-01-24 22:25:00|37.65|36.25|36.53|35.13|37.65|36.25|36.53|35.13|313
1674599400000|2023-01-24 22:30:00|36.52|35.12|36.9|35.5|36.98|35.58|36.51|35.11|173
1674599700000|2023-01-24 22:35:00|36.91|35.51|36.83|35.43|36.97|35.57|36.73|35.33|138
1674600000000|2023-01-24 22:40:00|36.84|35.44|36.99|35.59|37|35.6|36.83|35.43|67
1674600300000|2023-01-24 22:45:00|37|35.6|36.96|35.56|37.06|35.66|36.9|35.5|66
1674600600000|2023-01-24 22:50:00|36.94|35.54|36.93|35.53|36.95|35.55|36.88|35.48|53
1674600900000|2023-01-24 22:55:00|36.92|35.52|36.84|35.44|36.93|35.53|36.78|35.38|90
1674601200000|2023-01-24 23:00:00|36.83|35.43|36.78|35.38|36.98|35.58|36.71|35.31|193
1674601500000|2023-01-24 23:05:00|36.77|35.37|36.67|35.27|36.78|35.38|36.63|35.23|163
1674601800000|2023-01-24 23:10:00|36.66|35.26|36.73|35.33|36.79|35.39|36.61|35.21|177
1674602100000|2023-01-24 23:15:00|36.72|35.32|36.47|35.07|36.75|35.35|36.47|35.07|245
1674602400000|2023-01-24 23:20:00|36.46|35.06|36.48|35.08|36.53|35.13|36.23|34.83|256
1674602700000|2023-01-24 23:25:00|36.47|35.07|36.59|35.19|36.61|35.21|36.47|35.07|131
1674603000000|2023-01-24 23:30:00|36.58|35.18|36.58|35.18|36.71|35.31|36.56|35.16|163
1674603300000|2023-01-24 23:35:00|36.59|35.19|36.39|34.99|36.62|35.22|36.38|34.98|113
1674603600000|2023-01-24 23:40:00|36.4|35|36.52|35.12|36.59|35.19|36.39|34.99|94
1674603900000|2023-01-24 23:45:00|36.53|35.13|36.6|35.2|36.61|35.21|36.42|35.02|108
1674604200000|2023-01-24 23:50:00|36.59|35.19|36.57|35.17|36.6|35.2|36.47|35.07|81
1674604500000|2023-01-24 23:55:00|36.58|35.18|36.58|35.18|36.59|35.19|36.54|35.14|67
1674604800000|2023-01-25 00:00:00|36.57|35.17|36.38|34.98|36.57|35.17|36.35|34.95|129
1674605100000|2023-01-25 00:05:00|36.4|35|36.09|34.69|36.4|35|36.09|34.69|121
1674605400000|2023-01-25 00:10:00|36.07|34.67|36.09|34.69|36.15|34.75|35.94|34.54|123
1674605700000|2023-01-25 00:15:00|36.08|34.68|35.89|34.49|36.1|34.7|35.85|34.45|153
1674606000000|2023-01-25 00:20:00|35.9|34.5|35.84|34.44|35.97|34.57|35.76|34.36|206
1674606300000|2023-01-25 00:25:00|35.82|34.42|35.88|34.48|35.94|34.54|35.71|34.31|172
1674606600000|2023-01-25 00:30:00|35.9|34.5|36|34.6|36.01|34.61|35.71|34.31|176
1674606900000|2023-01-25 00:35:00|35.99|34.59|36.15|34.75|36.16|34.76|35.91|34.51|129
1674607200000|2023-01-25 00:40:00|36.14|34.74|36.12|34.72|36.16|34.76|36.05|34.65|115
1674607500000|2023-01-25 00:45:00|36.11|34.71|36.18|34.78|36.2|34.8|36.09|34.69|71
1674607800000|2023-01-25 00:50:00|36.17|34.77|36.15|34.75|36.2|34.8|36.14|34.74|67
1674608100000|2023-01-25 00:55:00|36.14|34.74|36.12|34.72|36.2|34.8|36.11|34.71|72
1674608400000|2023-01-25 01:00:00|36.11|34.71|35.9|34.5|36.13|34.73|35.87|34.47|131
1674608700000|2023-01-25 01:05:00|35.89|34.49|35.81|34.41|35.95|34.55|35.75|34.35|105
1674609000000|2023-01-25 01:10:00|35.8|34.4|35.67|34.27|35.83|34.43|35.61|34.21|208
1674609300000|2023-01-25 01:15:00|35.66|34.26|35.63|34.23|35.67|34.27|35.5|34.1|237
1674609600000|2023-01-25 01:20:00|35.62|34.22|35.63|34.23|35.68|34.28|35.52|34.12|214
1674609900000|2023-01-25 01:25:00|35.62|34.22|35.46|34.06|35.73|34.33|35.42|34.02|300
1674610200000|2023-01-25 01:30:00|35.47|34.07|35.66|34.26|35.68|34.28|35.45|34.05|133
1674610500000|2023-01-25 01:35:00|35.65|34.25|35.76|34.36|35.78|34.38|35.65|34.25|88
1674610800000|2023-01-25 01:40:00|35.77|34.37|35.77|34.37|35.77|34.37|35.7|34.3|48
1674611100000|2023-01-25 01:45:00|35.78|34.38|35.82|34.42|35.84|34.44|35.73|34.33|48
1674611400000|2023-01-25 01:50:00|35.81|34.41|35.86|34.46|35.87|34.47|35.81|34.41|54
1674611700000|2023-01-25 01:55:00|35.85|34.45|35.85|34.45|35.86|34.46|35.8|34.4|42
1674612000000|2023-01-25 02:00:00|35.84|34.44|35.92|34.52|35.92|34.52|35.8|34.4|53
1674612300000|2023-01-25 02:05:00|35.91|34.51|35.95|34.55|35.95|34.55|35.9|34.5|57
1674612600000|2023-01-25 02:10:00|35.94|34.54|35.95|34.55|35.96|34.56|35.91|34.51|52
1674612900000|2023-01-25 02:15:00|35.94|34.54|35.93|34.53|35.95|34.55|35.91|34.51|33
1674613200000|2023-01-25 02:20:00|35.92|34.52|35.97|34.57|35.97|34.57|35.92|34.52|36
1674613500000|2023-01-25 02:25:00|35.98|34.58|36.04|34.64|36.04|34.64|35.97|34.57|21
1674613800000|2023-01-25 02:30:00|36.03|34.63|36.01|34.61|36.04|34.64|35.97|34.57|49
1674614100000|2023-01-25 02:35:00|36|34.6|36.04|34.64|36.04|34.64|35.98|34.58|37
1674614400000|2023-01-25 02:40:00|36.03|34.63|35.98|34.58|36.03|34.63|35.96|34.56|42
1674614700000|2023-01-25 02:45:00|35.97|34.57|35.94|34.54|35.98|34.58|35.93|34.53|54
1674615000000|2023-01-25 02:50:00|35.95|34.55|35.98|34.58|35.98|34.58|35.94|34.54|14
1674615300000|2023-01-25 02:55:00|35.97|34.57|35.96|34.56|35.97|34.57|35.93|34.53|23
1674615600000|2023-01-25 03:00:00|35.95|34.55|36|34.6|36.01|34.61|35.88|34.48|47
1674615900000|2023-01-25 03:05:00|35.99|34.59|35.97|34.57|36|34.6|35.93|34.53|58
1674616200000|2023-01-25 03:10:00|35.96|34.56|35.95|34.55|35.96|34.56|35.92|34.52|38
1674616500000|2023-01-25 03:15:00|35.96|34.56|36|34.6|36|34.6|35.96|34.56|40
1674616800000|2023-01-25 03:20:00|35.99|34.59|36.05|34.65|36.05|34.65|35.99|34.59|24
1674617100000|2023-01-25 03:25:00|36.04|34.64|36.07|34.67|36.1|34.7|36.04|34.64|24
1674617400000|2023-01-25 03:30:00|36.06|34.66|36.1|34.7|36.11|34.71|36.03|34.63|25
1674617700000|2023-01-25 03:35:00|36.09|34.69|36.14|34.74|36.14|34.74|36.09|34.69|24
1674618000000|2023-01-25 03:40:00|36.13|34.73|36.17|34.77|36.17|34.77|36.13|34.73|13
1674618300000|2023-01-25 03:45:00|36.16|34.76|36.11|34.71|36.16|34.76|36.1|34.7|28
1674618600000|2023-01-25 03:50:00|36.1|34.7|36.11|34.71|36.12|34.72|36.09|34.69|22
1674618900000|2023-01-25 03:55:00|36.12|34.72|36.13|34.73|36.14|34.74|36.11|34.71|22
1674619200000|2023-01-25 04:00:00|36.12|34.72|36.11|34.71|36.12|34.72|36.07|34.67|34
1674619500000|2023-01-25 04:05:00|36.1|34.7|36.09|34.69|36.11|34.71|36.08|34.68|6
1674619800000|2023-01-25 04:10:00|36.08|34.68|36.08|34.68|36.1|34.7|36.07|34.67|17
1674620100000|2023-01-25 04:15:00|36.07|34.67|36.02|34.62|36.07|34.67|36.02|34.62|12
1674620400000|2023-01-25 04:20:00|36.03|34.63|36.08|34.68|36.08|34.68|35.99|34.59|18
1674620700000|2023-01-25 04:25:00|36.09|34.69|36.1|34.7|36.13|34.73|36.09|34.69|30
1674621000000|2023-01-25 04:30:00|36.09|34.69|36.09|34.69|36.12|34.72|36.07|34.67|19
1674621300000|2023-01-25 04:35:00|36.1|34.7|36.06|34.66|36.1|34.7|36.04|34.64|15
1674621600000|2023-01-25 04:40:00|36.05|34.65|36.06|34.66|36.06|34.66|36.03|34.63|20
1674621900000|2023-01-25 04:45:00|36.07|34.67|36.08|34.68|36.08|34.68|36.07|34.67|12
1674622200000|2023-01-25 04:50:00|36.07|34.67|36.06|34.66|36.08|34.68|36.06|34.66|10
1674622500000|2023-01-25 04:55:00|36.05|34.65|36.04|34.64|36.06|34.66|36.03|34.63|14
1674622800000|2023-01-25 05:00:00|36.05|34.65|36.07|34.67|36.07|34.67|36.03|34.63|17
1674623100000|2023-01-25 05:05:00|36.06|34.66|36.06|34.66|36.09|34.69|36.06|34.66|23
1674623400000|2023-01-25 05:10:00|36.07|34.67|36.01|34.61|36.07|34.67|35.99|34.59|27
1674623700000|2023-01-25 05:15:00|36.02|34.62|36.05|34.65|36.05|34.65|36.01|34.61|12
1674624000000|2023-01-25 05:20:00|36.06|34.66|36.09|34.69|36.11|34.71|36.06|34.66|16
1674624300000|2023-01-25 05:25:00|36.1|34.7|36.15|34.75|36.15|34.75|36.1|34.7|12
1674624600000|2023-01-25 05:30:00|36.14|34.74|36.09|34.69|36.15|34.75|36.08|34.68|26
1674624900000|2023-01-25 05:35:00|36.1|34.7|36.09|34.69|36.1|34.7|36.08|34.68|30
1674625200000|2023-01-25 05:40:00|36.08|34.68|36.08|34.68|36.1|34.7|36.07|34.67|15
1674625500000|2023-01-25 05:45:00|36.07|34.67|36.1|34.7|36.12|34.72|36.04|34.64|30
1674625800000|2023-01-25 05:50:00|36.09|34.69|36.1|34.7|36.13|34.73|36.07|34.67|16
1674626100000|2023-01-25 05:55:00|36.11|34.71|36.1|34.7|36.12|34.72|36.09|34.69|20
1674626400000|2023-01-25 06:00:00|36.11|34.71|36.05|34.65|36.12|34.72|36.05|34.65|15
1674626700000|2023-01-25 06:05:00|36.06|34.66|36.03|34.63|36.07|34.67|36.01|34.61|17
1674627000000|2023-01-25 06:10:00|36.02|34.62|36.03|34.63|36.04|34.64|35.99|34.59|34
1674627300000|2023-01-25 06:15:00|36.04|34.64|36.09|34.69|36.13|34.73|36.04|34.64|26
1674627600000|2023-01-25 06:20:00|36.08|34.68|36.15|34.75|36.15|34.75|36.08|34.68|14
1674627900000|2023-01-25 06:25:00|36.14|34.74|36.16|34.76|36.16|34.76|36.1|34.7|19
1674628200000|2023-01-25 06:30:00|36.17|34.77|36.2|34.8|36.23|34.83|36.16|34.76|32
1674628500000|2023-01-25 06:35:00|36.19|34.79|36.28|34.88|36.29|34.89|36.19|34.79|44
1674628800000|2023-01-25 06:40:00|36.27|34.87|36.36|34.96|36.36|34.96|36.27|34.87|39
1674629100000|2023-01-25 06:45:00|36.35|34.95|36.37|34.97|36.37|34.97|36.33|34.93|34
1674629400000|2023-01-25 06:50:00|36.36|34.96|36.43|35.03|36.43|35.03|36.36|34.96|54
1674629700000|2023-01-25 06:55:00|36.44|35.04|36.47|35.07|36.48|35.08|36.44|35.04|22
1674630000000|2023-01-25 07:00:00|36.46|35.06|36.46|35.06|36.5|35.1|36.41|35.01|43
1674630300000|2023-01-25 07:05:00|36.45|35.05|36.53|35.13|36.54|35.14|36.45|35.05|27
1674630600000|2023-01-25 07:10:00|36.52|35.12|36.55|35.15|36.55|35.15|36.51|35.11|22
1674630900000|2023-01-25 07:15:00|36.56|35.16|36.55|35.15|36.56|35.16|36.52|35.12|20
1674631200000|2023-01-25 07:20:00|36.56|35.16|36.54|35.14|36.58|35.18|36.52|35.12|33
1674631500000|2023-01-25 07:25:00|36.55|35.15|36.55|35.15|36.56|35.16|36.52|35.12|19
1674631800000|2023-01-25 07:30:00|36.56|35.16|36.55|35.15|36.56|35.16|36.54|35.14|22
1674632100000|2023-01-25 07:35:00|36.54|35.14|36.55|35.15|36.57|35.17|36.54|35.14|18
1674632400000|2023-01-25 07:40:00|36.56|35.16|36.63|35.23|36.67|35.27|36.55|35.15|30
1674632700000|2023-01-25 07:45:00|36.62|35.22|36.6|35.2|36.66|35.26|36.59|35.19|25
1674633000000|2023-01-25 07:50:00|36.61|35.21|36.64|35.24|36.66|35.26|36.6|35.2|21
1674633300000|2023-01-25 07:55:00|36.63|35.23|36.67|35.27|36.67|35.27|36.63|35.23|33
1674633600000|2023-01-25 08:00:00|36.66|35.26|36.7|35.3|36.71|35.31|36.66|35.26|29
1674633900000|2023-01-25 08:05:00|36.71|35.31|36.7|35.3|36.74|35.34|36.67|35.27|44
1674634200000|2023-01-25 08:10:00|36.71|35.31|36.71|35.31|36.79|35.39|36.71|35.31|39
1674634500000|2023-01-25 08:15:00|36.7|35.3|36.65|35.25|36.71|35.31|36.63|35.23|46
1674634800000|2023-01-25 08:20:00|36.64|35.24|36.65|35.25|36.67|35.27|36.64|35.24|34
1674635100000|2023-01-25 08:25:00|36.66|35.26|36.7|35.3|36.7|35.3|36.66|35.26|25
1674635400000|2023-01-25 08:30:00|36.71|35.31|36.75|35.35|36.75|35.35|36.71|35.31|17
1674635700000|2023-01-25 08:35:00|36.74|35.34|36.78|35.38|36.78|35.38|36.74|35.34|13
1674636000000|2023-01-25 08:40:00|36.77|35.37|36.74|35.34|36.8|35.4|36.74|35.34|18
1674636300000|2023-01-25 08:45:00|36.75|35.35|36.72|35.32|36.76|35.36|36.7|35.3|24
1674636600000|2023-01-25 08:50:00|36.71|35.31|36.7|35.3|36.72|35.32|36.68|35.28|14
1674636900000|2023-01-25 08:55:00|36.69|35.29|36.65|35.25|36.69|35.29|36.63|35.23|21
1674637200000|2023-01-25 09:00:00|36.64|35.24|36.56|35.16|36.65|35.25|36.55|35.15|49
1674637500000|2023-01-25 09:05:00|36.55|35.15|36.52|35.12|36.6|35.2|36.51|35.11|44
1674637800000|2023-01-25 09:10:00|36.53|35.13|36.5|35.1|36.54|35.14|36.5|35.1|24
1674638100000|2023-01-25 09:15:00|36.51|35.11|36.41|35.01|36.53|35.13|36.4|35|58
1674638400000|2023-01-25 09:20:00|36.42|35.02|36.36|34.96|36.42|35.02|36.35|34.95|65
1674638700000|2023-01-25 09:25:00|36.37|34.97|36.42|35.02|36.42|35.02|36.37|34.97|24
1674639000000|2023-01-25 09:30:00|36.43|35.03|36.45|35.05|36.51|35.11|36.4|35|45
1674639300000|2023-01-25 09:35:00|36.46|35.06|36.51|35.11|36.53|35.13|36.46|35.06|36
1674639600000|2023-01-25 09:40:00|36.52|35.12|36.52|35.12|36.57|35.17|36.51|35.11|30
1674639900000|2023-01-25 09:45:00|36.53|35.13|36.45|35.05|36.53|35.13|36.4|35|35
1674640200000|2023-01-25 09:50:00|36.44|35.04|36.36|34.96|36.44|35.04|36.36|34.96|17
1674640500000|2023-01-25 09:55:00|36.35|34.95|36.31|34.91|36.38|34.98|36.3|34.9|25
1674640800000|2023-01-25 10:00:00|36.32|34.92|36.38|34.98|36.38|34.98|36.32|34.92|37
1674641100000|2023-01-25 10:05:00|36.37|34.97|36.3|34.9|36.39|34.99|36.21|34.81|37
1674641400000|2023-01-25 10:10:00|36.31|34.91|36.24|34.84|36.37|34.97|36.24|34.84|98
1674641700000|2023-01-25 10:15:00|36.25|34.85|36.29|34.89|36.29|34.89|36.13|34.73|84
1674642000000|2023-01-25 10:20:00|36.3|34.9|36.29|34.89|36.31|34.91|36.23|34.83|53
1674642300000|2023-01-25 10:25:00|36.3|34.9|36.29|34.89|36.33|34.93|36.26|34.86|39
1674642600000|2023-01-25 10:30:00|36.3|34.9|36.19|34.79|36.31|34.91|36.18|34.78|42
1674642900000|2023-01-25 10:35:00|36.2|34.8|36.21|34.81|36.24|34.84|36.18|34.78|38
1674643200000|2023-01-25 10:40:00|36.22|34.82|36.2|34.8|36.29|34.89|36.18|34.78|42
1674643500000|2023-01-25 10:45:00|36.21|34.81|36.19|34.79|36.24|34.84|36.19|34.79|22
1674643800000|2023-01-25 10:50:00|36.2|34.8|36.33|34.93|36.33|34.93|36.2|34.8|61
1674644100000|2023-01-25 10:55:00|36.32|34.92|36.31|34.91|36.34|34.94|36.29|34.89|30
1674644400000|2023-01-25 11:00:00|36.32|34.92|36.28|34.88|36.33|34.93|36.27|34.87|20
1674644700000|2023-01-25 11:05:00|36.29|34.89|36.32|34.92|36.32|34.92|36.28|34.88|14
1674645000000|2023-01-25 11:10:00|36.31|34.91|36.35|34.95|36.36|34.96|36.31|34.91|27
1674645300000|2023-01-25 11:15:00|36.34|34.94|36.34|34.94|36.35|34.95|36.29|34.89|24
1674645600000|2023-01-25 11:20:00|36.33|34.93|36.32|34.92|36.33|34.93|36.29|34.89|38
1674645900000|2023-01-25 11:25:00|36.31|34.91|36.37|34.97|36.37|34.97|36.3|34.9|34
1674646200000|2023-01-25 11:30:00|36.36|34.96|36.35|34.95|36.38|34.98|36.34|34.94|14
1674646500000|2023-01-25 11:35:00|36.34|34.94|36.19|34.79|36.34|34.94|36.18|34.78|31
1674646800000|2023-01-25 11:40:00|36.18|34.78|36.21|34.81|36.23|34.83|36.17|34.77|50
1674647100000|2023-01-25 11:45:00|36.22|34.82|36.3|34.9|36.31|34.91|36.2|34.8|42
1674647400000|2023-01-25 11:50:00|36.31|34.91|36.23|34.83|36.31|34.91|36.23|34.83|33
1674647700000|2023-01-25 11:55:00|36.24|34.84|36.27|34.87|36.27|34.87|36.2|34.8|38
1674648000000|2023-01-25 12:00:00|36.28|34.88|36.39|34.99|36.39|34.99|36.28|34.88|60
1674648300000|2023-01-25 12:05:00|36.4|35|36.56|35.16|36.56|35.16|36.38|34.98|110
1674648600000|2023-01-25 12:10:00|36.57|35.17|36.6|35.2|36.69|35.29|36.52|35.12|100
1674648900000|2023-01-25 12:15:00|36.61|35.21|36.6|35.2|36.63|35.23|36.51|35.11|76
1674649200000|2023-01-25 12:20:00|36.59|35.19|36.5|35.1|36.61|35.21|36.49|35.09|67
1674649500000|2023-01-25 12:25:00|36.51|35.11|36.6|35.2|36.61|35.21|36.49|35.09|64
1674649800000|2023-01-25 12:30:00|36.59|35.19|36.64|35.24|36.65|35.25|36.56|35.16|45
1674650100000|2023-01-25 12:35:00|36.65|35.25|36.7|35.3|36.71|35.31|36.64|35.24|57
1674650400000|2023-01-25 12:40:00|36.71|35.31|36.72|35.32|36.77|35.37|36.7|35.3|93
1674650700000|2023-01-25 12:45:00|36.73|35.33|36.63|35.23|36.73|35.33|36.61|35.21|85
1674651000000|2023-01-25 12:50:00|36.62|35.22|36.6|35.2|36.63|35.23|36.58|35.18|45
1674651300000|2023-01-25 12:55:00|36.61|35.21|36.63|35.23|36.64|35.24|36.59|35.19|33
1674651600000|2023-01-25 13:00:00|36.64|35.24|36.72|35.32|36.74|35.34|36.61|35.21|97
1674651900000|2023-01-25 13:05:00|36.71|35.31|36.75|35.35|36.77|35.37|36.69|35.29|46
1674652200000|2023-01-25 13:10:00|36.74|35.34|36.61|35.21|36.74|35.34|36.61|35.21|59
1674652500000|2023-01-25 13:15:00|36.62|35.22|36.65|35.25|36.69|35.29|36.62|35.22|38
1674652800000|2023-01-25 13:20:00|36.66|35.26|36.7|35.3|36.72|35.32|36.65|35.25|41
1674653100000|2023-01-25 13:25:00|36.71|35.31|36.72|35.32|36.72|35.32|36.63|35.23|43
1674653400000|2023-01-25 13:30:00|36.73|35.33|36.71|35.31|36.78|35.38|36.66|35.26|79
1674653700000|2023-01-25 13:35:00|36.7|35.3|36.59|35.19|36.7|35.3|36.52|35.12|86
1674654000000|2023-01-25 13:40:00|36.58|35.18|36.6|35.2|36.61|35.21|36.52|35.12|59
1674654300000|2023-01-25 13:45:00|36.61|35.21|36.8|35.4|36.81|35.41|36.49|35.09|138
1674654600000|2023-01-25 13:50:00|36.81|35.41|36.69|35.29|36.86|35.46|36.61|35.21|119
1674654900000|2023-01-25 13:55:00|36.7|35.3|36.61|35.21|36.72|35.32|36.59|35.19|68
1674655200000|2023-01-25 14:00:00|36.62|35.22|36.56|35.16|36.67|35.27|36.56|35.16|61
1674655500000|2023-01-25 14:05:00|36.57|35.17|36.58|35.18|36.6|35.2|36.48|35.08|91
1674655800000|2023-01-25 14:10:00|36.57|35.17|36.57|35.17|36.59|35.19|36.54|35.14|47
1674656100000|2023-01-25 14:15:00|36.56|35.16|36.58|35.18|36.61|35.21|36.56|35.16|35
1674656400000|2023-01-25 14:20:00|36.57|35.17|36.54|35.14|36.58|35.18|36.51|35.11|36
1674656700000|2023-01-25 14:25:00|36.53|35.13|36.4|35|36.53|35.13|36.4|35|78
1674657000000|2023-01-25 14:30:00|36.39|34.99|36.34|34.94|36.48|35.08|36.28|34.88|170
1674657300000|2023-01-25 14:35:00|36.33|34.93|36.29|34.89|36.35|34.95|36.15|34.75|285
1674657600000|2023-01-25 14:40:00|36.28|34.88|36.32|34.92|36.41|35.01|36.26|34.86|167
1674657900000|2023-01-25 14:45:00|36.33|34.93|36.44|35.04|36.44|35.04|36.29|34.89|83
1674658200000|2023-01-25 14:50:00|36.45|35.05|36.27|34.87|36.45|35.05|36.26|34.86|131
1674658500000|2023-01-25 14:55:00|36.26|34.86|36.17|34.77|36.34|34.94|36.12|34.72|181
1674658800000|2023-01-25 15:00:00|36.16|34.76|36.14|34.74|36.21|34.81|35.93|34.53|261
1674659100000|2023-01-25 15:05:00|36.13|34.73|36.23|34.83|36.29|34.89|36.13|34.73|176
1674659400000|2023-01-25 15:10:00|36.24|34.84|36.07|34.67|36.24|34.84|36.07|34.67|132
1674659700000|2023-01-25 15:15:00|36.06|34.66|36.17|34.77|36.21|34.81|36.01|34.61|149
1674660000000|2023-01-25 15:20:00|36.16|34.76|36.14|34.74|36.18|34.78|36.11|34.71|87
1674660300000|2023-01-25 15:25:00|36.13|34.73|36.28|34.88|36.28|34.88|36.12|34.72|111
1674660600000|2023-01-25 15:30:00|36.29|34.89|36.22|34.82|36.3|34.9|36.21|34.81|85
1674660900000|2023-01-25 15:35:00|36.21|34.81|36.1|34.7|36.26|34.86|36.08|34.68|112
1674661200000|2023-01-25 15:40:00|36.09|34.69|36.17|34.77|36.19|34.79|36.08|34.68|106
1674661500000|2023-01-25 15:45:00|36.16|34.76|36.24|34.84|36.27|34.87|36.15|34.75|105
1674661800000|2023-01-25 15:50:00|36.23|34.83|36.19|34.79|36.23|34.83|36.14|34.74|56
1674662100000|2023-01-25 15:55:00|36.18|34.78|36.22|34.82|36.24|34.84|36.16|34.76|71
1674662400000|2023-01-25 16:00:00|36.21|34.81|36.28|34.88|36.28|34.88|36.2|34.8|88
1674662700000|2023-01-25 16:05:00|36.27|34.87|36.19|34.79|36.28|34.88|36.11|34.71|64
1674663000000|2023-01-25 16:10:00|36.2|34.8|36.3|34.9|36.3|34.9|36.17|34.77|63
1674663300000|2023-01-25 16:15:00|36.31|34.91|36.38|34.98|36.39|34.99|36.31|34.91|81
1674663600000|2023-01-25 16:20:00|36.37|34.97|36.36|34.96|36.39|34.99|36.34|34.94|76
1674663900000|2023-01-25 16:25:00|36.35|34.95|36.35|34.95|36.37|34.97|36.3|34.9|61
1674664200000|2023-01-25 16:30:00|36.36|34.96|36.35|34.95|36.38|34.98|36.3|34.9|44
1674664500000|2023-01-25 16:35:00|36.34|34.94|36.35|34.95|36.37|34.97|36.29|34.89|50
1674664800000|2023-01-25 16:40:00|36.34|34.94|36.32|34.92|36.37|34.97|36.3|34.9|41
1674665100000|2023-01-25 16:45:00|36.33|34.93|36.3|34.9|36.35|34.95|36.27|34.87|46
1674665400000|2023-01-25 16:50:00|36.31|34.91|36.45|35.05|36.47|35.07|36.29|34.89|49
1674665700000|2023-01-25 16:55:00|36.46|35.06|36.49|35.09|36.53|35.13|36.45|35.05|58
1674666000000|2023-01-25 17:00:00|36.48|35.08|36.45|35.05|36.48|35.08|36.37|34.97|63
1674666300000|2023-01-25 17:05:00|36.46|35.06|36.49|35.09|36.5|35.1|36.44|35.04|52
1674666600000|2023-01-25 17:10:00|36.48|35.08|36.46|35.06|36.51|35.11|36.43|35.03|41
1674666900000|2023-01-25 17:15:00|36.45|35.05|36.38|34.98|36.46|35.06|36.36|34.96|58
1674667200000|2023-01-25 17:20:00|36.39|34.99|36.31|34.91|36.39|34.99|36.23|34.83|96
1674667500000|2023-01-25 17:25:00|36.3|34.9|36.27|34.87|36.33|34.93|36.27|34.87|68
1674667800000|2023-01-25 17:30:00|36.28|34.88|36.25|34.85|36.32|34.92|36.23|34.83|60
1674668100000|2023-01-25 17:35:00|36.26|34.86|36.33|34.93|36.35|34.95|36.26|34.86|46
1674668400000|2023-01-25 17:40:00|36.32|34.92|36.31|34.91|36.35|34.95|36.3|34.9|26
1674668700000|2023-01-25 17:45:00|36.32|34.92|36.33|34.93|36.35|34.95|36.3|34.9|26
1674669000000|2023-01-25 17:50:00|36.34|34.94|36.4|35|36.42|35.02|36.34|34.94|35
1674669300000|2023-01-25 17:55:00|36.41|35.01|36.41|35.01|36.44|35.04|36.35|34.95|73
1674669600000|2023-01-25 18:00:00|36.4|35|36.44|35.04|36.48|35.08|36.32|34.92|77
1674669900000|2023-01-25 18:05:00|36.45|35.05|36.52|35.12|36.52|35.12|36.44|35.04|59
1674670200000|2023-01-25 18:10:00|36.51|35.11|36.54|35.14|36.55|35.15|36.51|35.11|26
1674670500000|2023-01-25 18:15:00|36.53|35.13|36.53|35.13|36.54|35.14|36.46|35.06|36
1674670800000|2023-01-25 18:20:00|36.54|35.14|36.45|35.05|36.54|35.14|36.43|35.03|30
1674671100000|2023-01-25 18:25:00|36.46|35.06|36.48|35.08|36.5|35.1|36.44|35.04|39
1674671400000|2023-01-25 18:30:00|36.49|35.09|36.39|34.99|36.49|35.09|36.37|34.97|51
1674671700000|2023-01-25 18:35:00|36.38|34.98|36.43|35.03|36.46|35.06|36.38|34.98|23
1674672000000|2023-01-25 18:40:00|36.44|35.04|36.48|35.08|36.48|35.08|36.44|35.04|17
1674672300000|2023-01-25 18:45:00|36.49|35.09|36.53|35.13|36.53|35.13|36.48|35.08|17
1674672600000|2023-01-25 18:50:00|36.54|35.14|36.57|35.17|36.57|35.17|36.54|35.14|35
1674672900000|2023-01-25 18:55:00|36.58|35.18|36.58|35.18|36.59|35.19|36.57|35.17|9
1674673200000|2023-01-25 19:00:00|36.59|35.19|36.62|35.22|36.62|35.22|36.57|35.17|49
1674673500000|2023-01-25 19:05:00|36.61|35.21|36.6|35.2|36.62|35.22|36.57|35.17|19
1674673800000|2023-01-25 19:10:00|36.59|35.19|36.63|35.23|36.64|35.24|36.59|35.19|17
1674674100000|2023-01-25 19:15:00|36.62|35.22|36.64|35.24|36.71|35.31|36.62|35.22|54
1674674400000|2023-01-25 19:20:00|36.65|35.25|36.66|35.26|36.66|35.26|36.6|35.2|31
1674674700000|2023-01-25 19:25:00|36.65|35.25|36.68|35.28|36.68|35.28|36.62|35.22|54
1674675000000|2023-01-25 19:30:00|36.67|35.27|36.61|35.21|36.69|35.29|36.61|35.21|53
1674675300000|2023-01-25 19:35:00|36.62|35.22|36.72|35.32|36.72|35.32|36.62|35.22|31
1674675600000|2023-01-25 19:40:00|36.71|35.31|36.74|35.34|36.75|35.35|36.7|35.3|40
1674675900000|2023-01-25 19:45:00|36.73|35.33|36.74|35.34|36.75|35.35|36.71|35.31|38
1674676200000|2023-01-25 19:50:00|36.75|35.35|36.81|35.41|36.82|35.42|36.74|35.34|31
1674676500000|2023-01-25 19:55:00|36.8|35.4|36.82|35.42|36.84|35.44|36.79|35.39|37
1674676800000|2023-01-25 20:00:00|36.83|35.43|37.02|35.62|37.02|35.62|36.8|35.4|163
1674677100000|2023-01-25 20:05:00|37.01|35.61|37.11|35.71|37.12|35.72|37.01|35.61|118
1674677400000|2023-01-25 20:10:00|37.1|35.7|37.14|35.74|37.15|35.75|37.07|35.67|75
1674677700000|2023-01-25 20:15:00|37.15|35.75|37.1|35.7|37.19|35.79|37.04|35.64|98
1674678000000|2023-01-25 20:20:00|37.09|35.69|37.11|35.71|37.11|35.71|36.96|35.56|54
1674678300000|2023-01-25 20:25:00|37.12|35.72|37.15|35.75|37.18|35.78|37.1|35.7|81
1674678600000|2023-01-25 20:30:00|37.16|35.76|37.18|35.78|37.24|35.84|37.16|35.76|70
1674678900000|2023-01-25 20:35:00|37.17|35.77|37.19|35.79|37.2|35.8|37.06|35.66|75
1674679200000|2023-01-25 20:40:00|37.18|35.78|37.26|35.86|37.26|35.86|37.18|35.78|45
1674679500000|2023-01-25 20:45:00|37.27|35.87|37.26|35.86|37.27|35.87|37.21|35.81|38
1674679800000|2023-01-25 20:50:00|37.25|35.85|37.29|35.89|37.29|35.89|37.23|35.83|84
1674680100000|2023-01-25 20:55:00|37.28|35.88|37.37|35.97|37.37|35.97|37.27|35.87|88
1674680400000|2023-01-25 21:00:00|37.38|35.98|37.4|36|37.42|36.02|37.34|35.94|67
1674680700000|2023-01-25 21:05:00|37.39|35.99|37.43|36.03|37.47|36.07|37|35.6|298
1674681000000|2023-01-25 21:10:00|37.44|36.04|37.33|35.93|37.46|36.06|37.23|35.83|152
1674681300000|2023-01-25 21:15:00|37.34|35.94|37.3|35.9|37.34|35.94|37.2|35.8|98
1674681600000|2023-01-25 21:20:00|37.29|35.89|37.36|35.96|37.37|35.97|37.28|35.88|60
1674681900000|2023-01-25 21:25:00|37.35|35.95|37.41|36.01|37.42|36.02|37.32|35.92|58
1674682200000|2023-01-25 21:30:00|37.42|36.02|37.74|36.34|37.74|36.34|37.42|36.02|161
1674682500000|2023-01-25 21:35:00|37.75|36.35|37.92|36.52|37.97|36.57|37.75|36.35|246
1674682800000|2023-01-25 21:40:00|37.91|36.51|37.94|36.54|37.97|36.57|37.86|36.46|143
1674683100000|2023-01-25 21:45:00|37.95|36.55|38.04|36.64|38.06|36.66|37.95|36.55|79
1674683400000|2023-01-25 21:50:00|38.03|36.63|38.17|36.77|38.18|36.78|37.93|36.53|132
1674683700000|2023-01-25 21:55:00|38.18|36.78|38.3|36.9|38.42|37.02|38.17|36.77|290
1674684000000|2023-01-25 22:00:00|38.31|36.91|38.56|37.16|38.57|37.17|38.31|36.91|202
1674684300000|2023-01-25 22:05:00|38.57|37.17|38.4|37|38.67|37.27|38.4|37|203
1674684600000|2023-01-25 22:10:00|38.39|36.99|38.23|36.83|38.48|37.08|38.12|36.72|348
1674684900000|2023-01-25 22:15:00|38.24|36.84|38.17|36.77|38.34|36.94|38.07|36.67|218
1674685200000|2023-01-25 22:20:00|38.18|36.78|38.12|36.72|38.29|36.89|37.99|36.59|144
1674685500000|2023-01-25 22:25:00|38.13|36.73|38.31|36.91|38.34|36.94|38.13|36.73|96
1674685800000|2023-01-25 22:30:00|38.32|36.92|38.31|36.91|38.37|36.97|38.25|36.85|97
1674686100000|2023-01-25 22:35:00|38.32|36.92|38.29|36.89|38.33|36.93|38.27|36.87|61
1674686400000|2023-01-25 22:40:00|38.28|36.88|38.21|36.81|38.34|36.94|38.2|36.8|53
1674686700000|2023-01-25 22:45:00|38.22|36.82|37.88|36.48|38.23|36.83|37.71|36.31|152
1674687000000|2023-01-25 22:50:00|37.87|36.47|37.72|36.32|37.87|36.47|37.59|36.19|287
1674687300000|2023-01-25 22:55:00|37.71|36.31|37.44|36.04|37.71|36.31|37.35|35.95|317
1674687600000|2023-01-25 23:00:00|37.43|36.03|37.65|36.25|37.73|36.33|37.38|35.98|220
1674687900000|2023-01-25 23:05:00|37.66|36.26|37.67|36.27|37.69|36.29|37.56|36.16|85
1674688200000|2023-01-25 23:10:00|37.68|36.28|37.73|36.33|37.74|36.34|37.67|36.27|74
1674688500000|2023-01-25 23:15:00|37.74|36.34|37.73|36.33|37.74|36.34|37.63|36.23|69
1674688800000|2023-01-25 23:20:00|37.72|36.32|37.91|36.51|37.91|36.51|37.71|36.31|78
1674689100000|2023-01-25 23:25:00|37.9|36.5|37.87|36.47|37.97|36.57|37.85|36.45|129
1674689400000|2023-01-25 23:30:00|37.88|36.48|38.07|36.67|38.07|36.67|37.87|36.47|101
1674689700000|2023-01-25 23:35:00|38.08|36.68|38.01|36.61|38.11|36.71|37.98|36.58|65
1674690000000|2023-01-25 23:40:00|38|36.6|38.1|36.7|38.11|36.71|37.98|36.58|98
1674690300000|2023-01-25 23:45:00|38.11|36.71|38.08|36.68|38.11|36.71|38.07|36.67|48
1674690600000|2023-01-25 23:50:00|38.07|36.67|38.04|36.64|38.09|36.69|38.02|36.62|66
1674690900000|2023-01-25 23:55:00|38.03|36.63|38.04|36.64|38.09|36.69|38.01|36.61|62
1674691200000|2023-01-26 00:00:00|38.05|36.65|38.25|36.85|38.25|36.85|38.05|36.65|92
1674691500000|2023-01-26 00:05:00|38.24|36.84|38.21|36.81|38.26|36.86|38.11|36.71|106
1674691800000|2023-01-26 00:10:00|38.2|36.8|38.18|36.78|38.3|36.9|38.18|36.78|75
1674692100000|2023-01-26 00:15:00|38.17|36.77|38.2|36.8|38.28|36.88|38.15|36.75|119
1674692400000|2023-01-26 00:20:00|38.19|36.79|38.15|36.75|38.26|36.86|38.11|36.71|71
1674692700000|2023-01-26 00:25:00|38.16|36.76|38.17|36.77|38.22|36.82|38.16|36.76|54
1674693000000|2023-01-26 00:30:00|38.18|36.78|38.15|36.75|38.2|36.8|38.12|36.72|58
1674693300000|2023-01-26 00:35:00|38.16|36.76|38.29|36.89|38.33|36.93|38.16|36.76|66
1674693600000|2023-01-26 00:40:00|38.3|36.9|38.47|37.07|38.47|37.07|38.29|36.89|105
1674693900000|2023-01-26 00:45:00|38.48|37.08|38.93|37.53|38.93|37.53|38.43|37.03|187
1674694200000|2023-01-26 00:50:00|38.94|37.54|39.16|37.76|39.22|37.82|38.77|37.37|282
1674694500000|2023-01-26 00:55:00|39.15|37.75|39.37|37.97|39.6|38.2|39.02|37.62|357
1674694800000|2023-01-26 01:00:00|39.36|37.96|38.74|37.34|39.48|38.08|38.74|37.34|342
1674695100000|2023-01-26 01:05:00|38.75|37.35|38.9|37.5|38.94|37.54|38.68|37.28|177
1674695400000|2023-01-26 01:10:00|38.89|37.49|38.75|37.35|38.89|37.49|38.69|37.29|128
1674695700000|2023-01-26 01:15:00|38.76|37.36|38.7|37.3|38.76|37.36|38.57|37.17|129
1674696000000|2023-01-26 01:20:00|38.69|37.29|38.69|37.29|38.69|37.29|38.62|37.22|78
1674696300000|2023-01-26 01:25:00|38.7|37.3|38.61|37.21|38.73|37.33|38.57|37.17|86
1674696600000|2023-01-26 01:30:00|38.62|37.22|38.7|37.3|38.72|37.32|38.61|37.21|55
1674696900000|2023-01-26 01:35:00|38.71|37.31|38.69|37.29|38.76|37.36|38.67|37.27|72
1674697200000|2023-01-26 01:40:00|38.68|37.28|38.82|37.42|38.84|37.44|38.61|37.21|98
1674697500000|2023-01-26 01:45:00|38.83|37.43|38.67|37.27|38.83|37.43|38.63|37.23|113
1674697800000|2023-01-26 01:50:00|38.68|37.28|38.67|37.27|38.73|37.33|38.65|37.25|70
1674698100000|2023-01-26 01:55:00|38.66|37.26|38.64|37.24|38.66|37.26|38.6|37.2|54
1674698400000|2023-01-26 02:00:00|38.65|37.25|38.74|37.34|38.8|37.4|38.64|37.24|53
1674698700000|2023-01-26 02:05:00|38.73|37.33|38.72|37.32|38.74|37.34|38.68|37.28|41
1674699000000|2023-01-26 02:10:00|38.73|37.33|38.79|37.39|38.8|37.4|38.73|37.33|42
1674699300000|2023-01-26 02:15:00|38.78|37.38|38.69|37.29|38.8|37.4|38.69|37.29|50
1674699600000|2023-01-26 02:20:00|38.7|37.3|38.73|37.33|38.76|37.36|38.69|37.29|67
1674699900000|2023-01-26 02:25:00|38.72|37.32|38.66|37.26|38.72|37.32|38.62|37.22|47
1674700200000|2023-01-26 02:30:00|38.65|37.25|38.57|37.17|38.67|37.27|38.54|37.14|64
1674700500000|2023-01-26 02:35:00|38.58|37.18|38.57|37.17|38.59|37.19|38.55|37.15|62
1674700800000|2023-01-26 02:40:00|38.58|37.18|38.56|37.16|38.59|37.19|38.56|37.16|41
1674701100000|2023-01-26 02:45:00|38.55|37.15|38.41|37.01|38.55|37.15|38.41|37.01|45
1674701400000|2023-01-26 02:50:00|38.4|37|38.41|37.01|38.46|37.06|38.4|37|34
1674701700000|2023-01-26 02:55:00|38.42|37.02|38.37|36.97|38.43|37.03|38.37|36.97|26
1674702000000|2023-01-26 03:00:00|38.38|36.98|38.42|37.02|38.44|37.04|38.38|36.98|38
1674702300000|2023-01-26 03:05:00|38.43|37.03|38.56|37.16|38.56|37.16|38.43|37.03|56
1674702600000|2023-01-26 03:10:00|38.55|37.15|38.54|37.14|38.55|37.15|38.52|37.12|26
1674702900000|2023-01-26 03:15:00|38.53|37.13|38.54|37.14|38.54|37.14|38.51|37.11|20
1674703200000|2023-01-26 03:20:00|38.53|37.13|38.58|37.18|38.59|37.19|38.52|37.12|30
1674703500000|2023-01-26 03:25:00|38.59|37.19|38.61|37.21|38.62|37.22|38.58|37.18|33
1674703800000|2023-01-26 03:30:00|38.62|37.22|38.63|37.23|38.69|37.29|38.62|37.22|55
1674704100000|2023-01-26 03:35:00|38.64|37.24|38.7|37.3|38.7|37.3|38.57|37.17|44
1674704400000|2023-01-26 03:40:00|38.69|37.29|38.61|37.21|38.69|37.29|38.6|37.2|41
1674704700000|2023-01-26 03:45:00|38.6|37.2|38.61|37.21|38.65|37.25|38.58|37.18|37
1674705000000|2023-01-26 03:50:00|38.6|37.2|38.67|37.27|38.7|37.3|38.6|37.2|36
1674705300000|2023-01-26 03:55:00|38.68|37.28|38.62|37.22|38.69|37.29|38.62|37.22|15
1674705600000|2023-01-26 04:00:00|38.63|37.23|38.64|37.24|38.74|37.34|38.63|37.23|63
1674705900000|2023-01-26 04:05:00|38.63|37.23|38.6|37.2|38.64|37.24|38.57|37.17|49
1674706200000|2023-01-26 04:10:00|38.59|37.19|38.73|37.33|38.74|37.34|38.59|37.19|55
1674706500000|2023-01-26 04:15:00|38.74|37.34|38.71|37.31|38.75|37.35|38.7|37.3|42
1674706800000|2023-01-26 04:20:00|38.72|37.32|38.69|37.29|38.76|37.36|38.67|37.27|38
1674707100000|2023-01-26 04:25:00|38.7|37.3|38.75|37.35|38.75|37.35|38.69|37.29|45
1674707400000|2023-01-26 04:30:00|38.74|37.34|38.64|37.24|38.74|37.34|38.64|37.24|44
1674707700000|2023-01-26 04:35:00|38.65|37.25|38.78|37.38|38.78|37.38|38.65|37.25|27
1674708000000|2023-01-26 04:40:00|38.77|37.37|38.86|37.46|38.86|37.46|38.77|37.37|35
1674708300000|2023-01-26 04:45:00|38.85|37.45|38.85|37.45|38.87|37.47|38.78|37.38|50
1674708600000|2023-01-26 04:50:00|38.84|37.44|38.89|37.49|38.92|37.52|38.79|37.39|49
1674708900000|2023-01-26 04:55:00|38.88|37.48|38.9|37.5|38.91|37.51|38.82|37.42|56
1674709200000|2023-01-26 05:00:00|38.91|37.51|38.94|37.54|39.01|37.61|38.9|37.5|79
1674709500000|2023-01-26 05:05:00|38.93|37.53|38.78|37.38|38.96|37.56|38.73|37.33|77
1674709800000|2023-01-26 05:10:00|38.77|37.37|38.75|37.35|38.78|37.38|38.73|37.33|41
1674710100000|2023-01-26 05:15:00|38.74|37.34|38.76|37.36|38.82|37.42|38.74|37.34|57
1674710400000|2023-01-26 05:20:00|38.75|37.35|38.74|37.34|38.8|37.4|38.73|37.33|28
1674710700000|2023-01-26 05:25:00|38.75|37.35|38.74|37.34|38.78|37.38|38.71|37.31|27
1674711000000|2023-01-26 05:30:00|38.75|37.35|38.66|37.26|38.75|37.35|38.64|37.24|44
1674711300000|2023-01-26 05:35:00|38.67|37.27|38.63|37.23|38.7|37.3|38.6|37.2|37
1674711600000|2023-01-26 05:40:00|38.62|37.22|38.64|37.24|38.66|37.26|38.59|37.19|32
1674711900000|2023-01-26 05:45:00|38.63|37.23|38.71|37.31|38.72|37.32|38.6|37.2|33
1674712200000|2023-01-26 05:50:00|38.72|37.32|38.71|37.31|38.72|37.32|38.65|37.25|44
1674712500000|2023-01-26 05:55:00|38.7|37.3|38.72|37.32|38.72|37.32|38.67|37.27|43
1674712800000|2023-01-26 06:00:00|38.74|37.34|38.8|37.4|38.84|37.44|38.74|37.34|63
1674713100000|2023-01-26 06:05:00|38.79|37.39|38.94|37.54|38.99|37.59|38.78|37.38|69
1674713400000|2023-01-26 06:10:00|38.93|37.53|38.82|37.42|38.94|37.54|38.81|37.41|49
1674713700000|2023-01-26 06:15:00|38.83|37.43|38.7|37.3|38.84|37.44|38.67|37.27|56
1674714000000|2023-01-26 06:20:00|38.69|37.29|38.65|37.25|38.78|37.38|38.47|37.07|237
1674714300000|2023-01-26 06:25:00|38.64|37.24|38.47|37.07|38.66|37.26|38.33|36.93|276
1674714600000|2023-01-26 06:30:00|38.46|37.06|38.48|37.08|38.55|37.15|38.4|37|187
1674714900000|2023-01-26 06:35:00|38.49|37.09|38.62|37.22|38.65|37.25|38.43|37.03|129
1674715200000|2023-01-26 06:40:00|38.63|37.23|38.63|37.23|38.66|37.26|38.63|37.23|53
1674715500000|2023-01-26 06:45:00|38.64|37.24|38.7|37.3|38.72|37.32|38.64|37.24|60
1674715800000|2023-01-26 06:50:00|38.69|37.29|38.66|37.26|38.71|37.31|38.64|37.24|32
1674716100000|2023-01-26 06:55:00|38.65|37.25|38.65|37.25|38.68|37.28|38.62|37.22|39
1674716400000|2023-01-26 07:00:00|38.66|37.26|38.58|37.18|38.66|37.26|38.54|37.14|42
1674716700000|2023-01-26 07:05:00|38.57|37.17|38.51|37.11|38.6|37.2|38.5|37.1|59
1674717000000|2023-01-26 07:10:00|38.52|37.12|38.53|37.13|38.59|37.19|38.51|37.11|52
1674717300000|2023-01-26 07:15:00|38.52|37.12|38.42|37.02|38.52|37.12|38.38|36.98|80
1674717600000|2023-01-26 07:20:00|38.41|37.01|38.37|36.97|38.42|37.02|38.37|36.97|61
1674717900000|2023-01-26 07:25:00|38.38|36.98|38.4|37|38.45|37.05|38.37|36.97|39
1674718200000|2023-01-26 07:30:00|38.41|37.01|38.39|36.99|38.42|37.02|38.34|36.94|69
1674718500000|2023-01-26 07:35:00|38.38|36.98|38.32|36.92|38.39|36.99|38.31|36.91|55
1674718800000|2023-01-26 07:40:00|38.33|36.93|38.38|36.98|38.4|37|38.3|36.9|52
1674719100000|2023-01-26 07:45:00|38.37|36.97|38.44|37.04|38.44|37.04|38.34|36.94|38
1674719400000|2023-01-26 07:50:00|38.43|37.03|38.42|37.02|38.45|37.05|38.41|37.01|28
1674719700000|2023-01-26 07:55:00|38.41|37.01|38.32|36.92|38.41|37.01|38.31|36.91|62
1674720000000|2023-01-26 08:00:00|38.33|36.93|38.46|37.06|38.47|37.07|38.33|36.93|66
1674720300000|2023-01-26 08:05:00|38.45|37.05|38.38|36.98|38.45|37.05|38.36|36.96|36
1674720600000|2023-01-26 08:10:00|38.39|36.99|38.37|36.97|38.39|36.99|38.32|36.92|39
1674720900000|2023-01-26 08:15:00|38.36|36.96|38.38|36.98|38.4|37|38.32|36.92|27
1674721200000|2023-01-26 08:20:00|38.37|36.97|38.35|36.95|38.38|36.98|38.32|36.92|29
1674721500000|2023-01-26 08:25:00|38.34|36.94|38.21|36.81|38.34|36.94|38.17|36.77|71
1674721800000|2023-01-26 08:30:00|38.22|36.82|38.28|36.88|38.3|36.9|38.2|36.8|85
1674722100000|2023-01-26 08:35:00|38.29|36.89|38.28|36.88|38.3|36.9|38.25|36.85|30
1674722400000|2023-01-26 08:40:00|38.27|36.87|38.34|36.94|38.34|36.94|38.27|36.87|46
1674722700000|2023-01-26 08:45:00|38.33|36.93|38.37|36.97|38.37|36.97|38.32|36.92|41
1674723000000|2023-01-26 08:50:00|38.36|36.96|38.34|36.94|38.37|36.97|38.33|36.93|19
1674723300000|2023-01-26 08:55:00|38.33|36.93|38.23|36.83|38.35|36.95|38.22|36.82|39
1674723600000|2023-01-26 09:00:00|38.24|36.84|38.28|36.88|38.3|36.9|38.22|36.82|47
1674723900000|2023-01-26 09:05:00|38.27|36.87|38.32|36.92|38.33|36.93|38.25|36.85|26
1674724200000|2023-01-26 09:10:00|38.33|36.93|38.33|36.93|38.34|36.94|38.31|36.91|21
1674724500000|2023-01-26 09:15:00|38.32|36.92|38.29|36.89|38.34|36.94|38.29|36.89|36
1674724800000|2023-01-26 09:20:00|38.3|36.9|38.29|36.89|38.33|36.93|38.29|36.89|24
1674725100000|2023-01-26 09:25:00|38.27|36.87|38.26|36.86|38.31|36.91|38.23|36.83|49
1674725400000|2023-01-26 09:30:00|38.25|36.85|38.17|36.77|38.25|36.85|38.16|36.76|97
1674725700000|2023-01-26 09:35:00|38.16|36.76|38.21|36.81|38.23|36.83|38.1|36.7|84
1674726000000|2023-01-26 09:40:00|38.2|36.8|38.24|36.84|38.25|36.85|38.18|36.78|39
1674726300000|2023-01-26 09:45:00|38.25|36.85|38.29|36.89|38.3|36.9|38.23|36.83|79
1674726600000|2023-01-26 09:50:00|38.3|36.9|38.32|36.92|38.36|36.96|38.29|36.89|47
1674726900000|2023-01-26 09:55:00|38.31|36.91|38.25|36.85|38.32|36.92|38.25|36.85|48
1674727200000|2023-01-26 10:00:00|38.26|36.86|38.26|36.86|38.27|36.87|38.22|36.82|37
1674727500000|2023-01-26 10:05:00|38.25|36.85|38.24|36.84|38.33|36.93|38.24|36.84|50
1674727800000|2023-01-26 10:10:00|38.23|36.83|38.02|36.62|38.24|36.84|37.98|36.58|90
1674728100000|2023-01-26 10:15:00|38.01|36.61|38.12|36.72|38.16|36.76|37.97|36.57|108
1674728400000|2023-01-26 10:20:00|38.11|36.71|38.13|36.73|38.14|36.74|38.08|36.68|83
1674728700000|2023-01-26 10:25:00|38.14|36.74|38.14|36.74|38.15|36.75|38.07|36.67|47
1674729000000|2023-01-26 10:30:00|38.13|36.73|38.13|36.73|38.14|36.74|38.08|36.68|63
1674729300000|2023-01-26 10:35:00|38.14|36.74|38.06|36.66|38.14|36.74|38.04|36.64|59
1674729600000|2023-01-26 10:40:00|38.05|36.65|37.98|36.58|38.05|36.65|37.96|36.56|58
1674729900000|2023-01-26 10:45:00|37.97|36.57|37.9|36.5|38.06|36.66|37.84|36.44|143
1674730200000|2023-01-26 10:50:00|37.91|36.51|37.98|36.58|38.02|36.62|37.9|36.5|104
1674730500000|2023-01-26 10:55:00|37.99|36.59|38.11|36.71|38.12|36.72|37.98|36.58|51
1674730800000|2023-01-26 11:00:00|38.1|36.7|38.11|36.71|38.13|36.73|38.03|36.63|52
1674731100000|2023-01-26 11:05:00|38.1|36.7|38.1|36.7|38.11|36.71|38.02|36.62|49
1674731400000|2023-01-26 11:10:00|38.11|36.71|38.01|36.61|38.11|36.71|37.98|36.58|38
1674731700000|2023-01-26 11:15:00|38|36.6|38.08|36.68|38.1|36.7|38|36.6|33
1674732000000|2023-01-26 11:20:00|38.09|36.69|38.07|36.67|38.1|36.7|38.01|36.61|39
1674732300000|2023-01-26 11:25:00|38.08|36.68|38.02|36.62|38.08|36.68|38.02|36.62|37
1674732600000|2023-01-26 11:30:00|38.01|36.61|38.02|36.62|38.02|36.62|37.98|36.58|16
1674732900000|2023-01-26 11:35:00|38.01|36.61|38.03|36.63|38.05|36.65|37.98|36.58|41
1674733200000|2023-01-26 11:40:00|38.05|36.65|38.07|36.67|38.09|36.69|38.01|36.61|41
1674733500000|2023-01-26 11:45:00|38.08|36.68|38.1|36.7|38.11|36.71|38.04|36.64|29
1674733800000|2023-01-26 11:50:00|38.11|36.71|38.12|36.72|38.13|36.73|38.09|36.69|35
1674734100000|2023-01-26 11:55:00|38.11|36.71|38.12|36.72|38.13|36.73|38.09|36.69|25
1674734400000|2023-01-26 12:00:00|38.11|36.71|38.15|36.75|38.16|36.76|38.11|36.71|31
1674734700000|2023-01-26 12:05:00|38.16|36.76|38.13|36.73|38.17|36.77|38.12|36.72|52
1674735000000|2023-01-26 12:10:00|38.12|36.72|38.12|36.72|38.15|36.75|38.11|36.71|23
1674735300000|2023-01-26 12:15:00|38.11|36.71|38.12|36.72|38.15|36.75|38.11|36.71|38
1674735600000|2023-01-26 12:20:00|38.13|36.73|38.27|36.87|38.28|36.88|38.13|36.73|40
1674735900000|2023-01-26 12:25:00|38.26|36.86|38.28|36.88|38.3|36.9|38.23|36.83|61
1674736200000|2023-01-26 12:30:00|38.27|36.87|38.33|36.93|38.35|36.95|38.27|36.87|68
1674736500000|2023-01-26 12:35:00|38.32|36.92|38.34|36.94|38.39|36.99|38.3|36.9|80
1674736800000|2023-01-26 12:40:00|38.33|36.93|38.41|37.01|38.41|37.01|38.33|36.93|36
1674737100000|2023-01-26 12:45:00|38.4|37|38.42|37.02|38.45|37.05|38.37|36.97|67
1674737400000|2023-01-26 12:50:00|38.43|37.03|38.49|37.09|38.49|37.09|38.42|37.02|52
1674737700000|2023-01-26 12:55:00|38.48|37.08|38.46|37.06|38.49|37.09|38.45|37.05|37
1674738000000|2023-01-26 13:00:00|38.47|37.07|38.51|37.11|38.53|37.13|38.47|37.07|47
1674738300000|2023-01-26 13:05:00|38.52|37.12|38.45|37.05|38.52|37.12|38.36|36.96|84
1674738600000|2023-01-26 13:10:00|38.44|37.04|38.4|37|38.46|37.06|38.38|36.98|71
1674738900000|2023-01-26 13:15:00|38.41|37.01|38.5|37.1|38.5|37.1|38.38|36.98|33
1674739200000|2023-01-26 13:20:00|38.49|37.09|38.41|37.01|38.5|37.1|38.39|36.99|47
1674739500000|2023-01-26 13:25:00|38.42|37.02|37.99|37.39|38.47|37.42|37.99|36.98|37
1674739800000|2023-01-26 13:30:00|37.98|37.38|38.03|37.43|38.46|37.44|37.56|36.56|386
1674740100000|2023-01-26 13:35:00|38.02|37.42|38.14|37.54|38.55|37.55|37.96|37.01|125
1674740400000|2023-01-26 13:40:00|38.13|37.53|38.05|37.45|38.56|37.55|38.01|37.01|126
1674740700000|2023-01-26 13:45:00|38.44|37.04|38.58|37.18|38.58|37.55|38|37.01|136
1674741000000|2023-01-26 13:50:00|38.57|37.17|38.85|37.45|38.96|37.56|38.57|37.17|183
1674741300000|2023-01-26 13:55:00|38.84|37.44|38.93|37.53|38.96|37.56|38.8|37.4|192
1674741600000|2023-01-26 14:00:00|38.94|37.54|38.91|37.51|39.02|37.62|38.86|37.46|171
1674741900000|2023-01-26 14:05:00|38.92|37.52|39|37.6|39.1|37.7|38.92|37.52|114
1674742200000|2023-01-26 14:10:00|38.99|37.59|39.04|37.64|39.1|37.7|38.95|37.55|132
1674742500000|2023-01-26 14:15:00|39.05|37.65|38.9|37.5|39.06|37.66|38.89|37.49|126
1674742800000|2023-01-26 14:20:00|38.89|37.49|38.82|37.42|38.92|37.52|38.8|37.4|126
1674743100000|2023-01-26 14:25:00|38.83|37.43|39|37.6|39.04|37.64|38.83|37.43|96
1674743400000|2023-01-26 14:30:00|39.01|37.61|39.02|37.62|39.13|37.73|39|37.6|180
1674743700000|2023-01-26 14:35:00|39.01|37.61|39.02|37.62|39.07|37.67|38.92|37.52|156
1674744000000|2023-01-26 14:40:00|39.03|37.63|38.76|37.36|39.08|37.68|38.68|37.28|242
1674744300000|2023-01-26 14:45:00|38.75|37.35|38.57|37.17|38.92|37.52|38.57|37.17|253
1674744600000|2023-01-26 14:50:00|38.58|37.18|38.52|37.12|38.71|37.31|38.49|37.09|301
1674744900000|2023-01-26 14:55:00|38.53|37.13|38.6|37.2|38.65|37.25|38.47|37.07|164
1674745200000|2023-01-26 15:00:00|38.59|37.19|38.65|37.25|38.68|37.28|38.56|37.16|154
1674745500000|2023-01-26 15:05:00|38.66|37.26|38.67|37.27|38.7|37.3|38.62|37.22|122
1674745800000|2023-01-26 15:10:00|38.68|37.28|38.75|37.35|38.76|37.36|38.65|37.25|72
1674746100000|2023-01-26 15:15:00|38.74|37.34|38.88|37.48|38.88|37.48|38.71|37.31|76
1674746400000|2023-01-26 15:20:00|38.87|37.47|38.92|37.52|38.95|37.55|38.75|37.35|118
1674746700000|2023-01-26 15:25:00|38.91|37.51|38.88|37.48|38.93|37.53|38.81|37.41|110
1674747000000|2023-01-26 15:30:00|38.87|37.47|38.93|37.53|38.94|37.54|38.82|37.42|72
1674747300000|2023-01-26 15:35:00|38.92|37.52|38.74|37.34|38.95|37.55|38.72|37.32|130
1674747600000|2023-01-26 15:40:00|38.75|37.35|38.73|37.33|38.82|37.42|38.72|37.32|105
1674747900000|2023-01-26 15:45:00|38.72|37.32|38.57|37.17|38.74|37.34|38.57|37.17|137
1674748200000|2023-01-26 15:50:00|38.56|37.16|38.39|36.99|38.58|37.18|38.35|36.95|151
1674748500000|2023-01-26 15:55:00|38.38|36.98|38.37|36.97|38.42|37.02|38.25|36.85|285
1674748800000|2023-01-26 16:00:00|38.36|36.96|38.51|37.11|38.52|37.12|38.33|36.93|162
1674749100000|2023-01-26 16:05:00|38.52|37.12|38.22|36.82|38.56|37.16|38.2|36.8|215
1674749400000|2023-01-26 16:10:00|38.21|36.81|38.21|36.81|38.35|36.95|38.01|36.61|300
1674749700000|2023-01-26 16:15:00|38.2|36.8|38.42|37.02|38.43|37.03|38.19|36.79|167
1674750000000|2023-01-26 16:20:00|38.41|37.01|38.44|37.04|38.48|37.08|38.36|36.96|146
1674750300000|2023-01-26 16:25:00|38.43|37.03|38.53|37.13|38.54|37.14|38.32|36.92|124
1674750600000|2023-01-26 16:30:00|38.55|37.15|38.69|37.29|38.7|37.3|38.54|37.14|93
1674750900000|2023-01-26 16:35:00|38.7|37.3|38.53|37.13|38.7|37.3|38.52|37.12|105
1674751200000|2023-01-26 16:40:00|38.52|37.12|38.66|37.26|38.68|37.28|38.5|37.1|96
1674751500000|2023-01-26 16:45:00|38.65|37.25|38.56|37.16|38.66|37.26|38.56|37.16|50
1674751800000|2023-01-26 16:50:00|38.55|37.15|38.42|37.02|38.55|37.15|38.33|36.93|106
1674752100000|2023-01-26 16:55:00|38.41|37.01|38.45|37.05|38.49|37.09|38.32|36.92|96
1674752400000|2023-01-26 17:00:00|38.44|37.04|38.55|37.15|38.57|37.17|38.4|37|88
1674752700000|2023-01-26 17:05:00|38.56|37.16|38.6|37.2|38.61|37.21|38.5|37.1|95
1674753000000|2023-01-26 17:10:00|38.59|37.19|38.53|37.13|38.61|37.21|38.52|37.12|88
1674753300000|2023-01-26 17:15:00|38.52|37.12|38.44|37.04|38.54|37.14|38.43|37.03|57
1674753600000|2023-01-26 17:20:00|38.43|37.03|38.42|37.02|38.49|37.09|38.41|37.01|42
1674753900000|2023-01-26 17:25:00|38.43|37.03|38.49|37.09|38.49|37.09|38.42|37.02|25
1674754200000|2023-01-26 17:30:00|38.48|37.08|38.52|37.12|38.53|37.13|38.48|37.08|45
1674754500000|2023-01-26 17:35:00|38.53|37.13|38.44|37.04|38.54|37.14|38.41|37.01|48
1674754800000|2023-01-26 17:40:00|38.43|37.03|38.4|37|38.5|37.1|38.37|36.97|47
1674755100000|2023-01-26 17:45:00|38.39|36.99|38.34|36.94|38.44|37.04|38.29|36.89|62
1674755400000|2023-01-26 17:50:00|38.33|36.93|38.39|36.99|38.39|36.99|38.33|36.93|10
1674755700000|2023-01-26 17:55:00|38.4|37|38.32|36.92|38.4|37|38.29|36.89|27
1674756000000|2023-01-26 18:00:00|38.33|36.93|38.31|36.91|38.39|36.99|38.31|36.91|61
1674756300000|2023-01-26 18:05:00|38.3|36.9|38.25|36.85|38.34|36.94|38.22|36.82|62
1674756600000|2023-01-26 18:10:00|38.24|36.84|38.32|36.92|38.35|36.95|38.24|36.84|36
1674756900000|2023-01-26 18:15:00|38.33|36.93|38.34|36.94|38.38|36.98|38.33|36.93|16
1674757200000|2023-01-26 18:20:00|38.35|36.95|38.47|37.07|38.47|37.07|38.34|36.94|57
1674757500000|2023-01-26 18:25:00|38.48|37.08|38.56|37.16|38.57|37.17|38.46|37.06|68
1674757800000|2023-01-26 18:30:00|38.57|37.17|38.58|37.18|38.6|37.2|38.48|37.08|108
1674758100000|2023-01-26 18:35:00|38.59|37.19|38.62|37.22|38.63|37.23|38.52|37.12|84
1674758400000|2023-01-26 18:40:00|38.61|37.21|38.61|37.21|38.62|37.22|38.57|37.17|83
1674758700000|2023-01-26 18:45:00|38.6|37.2|38.53|37.13|38.62|37.22|38.52|37.12|50
1674759000000|2023-01-26 18:50:00|38.54|37.14|38.49|37.09|38.54|37.14|38.46|37.06|42
1674759300000|2023-01-26 18:55:00|38.48|37.08|38.47|37.07|38.49|37.09|38.45|37.05|28
1674759600000|2023-01-26 19:00:00|38.46|37.06|38.49|37.09|38.51|37.11|38.39|36.99|49
1674759900000|2023-01-26 19:05:00|38.5|37.1|38.5|37.1|38.51|37.11|38.47|37.07|35
1674760200000|2023-01-26 19:10:00|38.51|37.11|38.5|37.1|38.55|37.15|38.5|37.1|18
1674760500000|2023-01-26 19:15:00|38.49|37.09|38.52|37.12|38.54|37.14|38.47|37.07|51
1674760800000|2023-01-26 19:20:00|38.51|37.11|38.62|37.22|38.63|37.23|38.51|37.11|38
1674761100000|2023-01-26 19:25:00|38.61|37.21|38.57|37.17|38.63|37.23|38.56|37.16|33
1674761400000|2023-01-26 19:30:00|38.58|37.18|38.68|37.28|38.68|37.28|38.57|37.17|39
1674761700000|2023-01-26 19:35:00|38.67|37.27|38.83|37.43|38.84|37.44|38.67|37.27|61
1674762000000|2023-01-26 19:40:00|38.84|37.44|38.83|37.43|38.91|37.51|38.79|37.39|72
1674762300000|2023-01-26 19:45:00|38.84|37.44|38.79|37.39|38.87|37.47|38.79|37.39|53
1674762600000|2023-01-26 19:50:00|38.78|37.38|38.73|37.33|38.78|37.38|38.7|37.3|34
1674762900000|2023-01-26 19:55:00|38.72|37.32|38.79|37.39|38.81|37.41|38.71|37.31|41
1674763200000|2023-01-26 20:00:00|38.8|37.4|38.81|37.41|38.81|37.41|38.74|37.34|57
1674763500000|2023-01-26 20:05:00|38.82|37.42|38.75|37.35|38.82|37.42|38.7|37.3|43
1674763800000|2023-01-26 20:10:00|38.74|37.34|38.74|37.34|38.77|37.37|38.71|37.31|73
1674764100000|2023-01-26 20:15:00|38.73|37.33|38.8|37.4|38.81|37.41|38.71|37.31|67
1674764400000|2023-01-26 20:20:00|38.79|37.39|38.68|37.28|38.79|37.39|38.65|37.25|52
1674764700000|2023-01-26 20:25:00|38.67|37.27|38.75|37.35|38.76|37.36|38.62|37.22|47
1674765000000|2023-01-26 20:30:00|38.74|37.34|38.91|37.51|38.98|37.58|38.71|37.31|130
1674765300000|2023-01-26 20:35:00|38.92|37.52|38.86|37.46|38.92|37.52|38.8|37.4|88
1674765600000|2023-01-26 20:40:00|38.85|37.45|38.92|37.52|38.96|37.56|38.84|37.44|54
1674765900000|2023-01-26 20:45:00|38.91|37.51|38.86|37.46|38.92|37.52|38.82|37.42|65
1674766200000|2023-01-26 20:50:00|38.85|37.45|38.86|37.46|38.89|37.49|38.84|37.44|41
1674766500000|2023-01-26 20:55:00|38.87|37.47|38.9|37.5|38.9|37.5|38.84|37.44|44
1674766800000|2023-01-26 21:00:00|38.91|37.51|38.77|37.37|38.94|37.54|38.77|37.37|62
1674767100000|2023-01-26 21:05:00|38.76|37.36|38.69|37.29|38.79|37.39|38.67|37.27|57
1674767400000|2023-01-26 21:10:00|38.7|37.3|38.52|37.12|38.71|37.31|38.49|37.09|104
1674767700000|2023-01-26 21:15:00|38.51|37.11|38.59|37.19|38.6|37.2|38.45|37.05|76
1674768000000|2023-01-26 21:20:00|38.58|37.18|38.64|37.24|38.64|37.24|38.55|37.15|51
1674768300000|2023-01-26 21:25:00|38.63|37.23|38.62|37.22|38.64|37.24|38.56|37.16|46
1674768600000|2023-01-26 21:30:00|38.63|37.23|38.59|37.19|38.65|37.25|38.59|37.19|27
1674768900000|2023-01-26 21:35:00|38.6|37.2|38.62|37.22|38.63|37.23|38.52|37.12|31
1674769200000|2023-01-26 21:40:00|38.63|37.23|38.57|37.17|38.63|37.23|38.57|37.17|19
1674769500000|2023-01-26 21:45:00|38.58|37.18|38.64|37.24|38.65|37.25|38.58|37.18|35
1674769800000|2023-01-26 21:50:00|38.63|37.23|38.65|37.25|38.68|37.28|38.62|37.22|39
1674770100000|2023-01-26 21:55:00|38.66|37.26|38.7|37.3|38.72|37.32|38.66|37.26|17
1674770400000|2023-01-26 22:00:00|38.71|37.31|38.62|37.22|38.72|37.32|38.61|37.21|24
1674770700000|2023-01-26 22:05:00|38.61|37.21|38.77|37.37|38.8|37.4|38.59|37.19|70
1674771000000|2023-01-26 22:10:00|38.76|37.36|38.76|37.36|38.79|37.39|38.71|37.31|29
1674771300000|2023-01-26 22:15:00|38.75|37.35|38.75|37.35|38.8|37.4|38.74|37.34|35
1674771600000|2023-01-26 22:20:00|38.74|37.34|38.83|37.43|38.83|37.43|38.74|37.34|10
1674771900000|2023-01-26 22:25:00|38.82|37.42|38.82|37.42|38.82|37.42|38.77|37.37|15
1674772200000|2023-01-26 22:30:00|38.81|37.41|38.81|37.41|38.81|37.41|38.76|37.36|18
1674772500000|2023-01-26 22:35:00|38.82|37.42|38.81|37.41|38.82|37.42|38.81|37.41|2
1674772800000|2023-01-26 22:40:00|38.82|37.42|38.76|37.36|38.82|37.42|38.76|37.36|7
1674773100000|2023-01-26 22:45:00|38.75|37.35|38.7|37.3|38.76|37.36|38.7|37.3|21
1674773400000|2023-01-26 22:50:00|38.71|37.31|38.75|37.35|38.82|37.42|38.71|37.31|17
1674773700000|2023-01-26 22:55:00|38.74|37.34|38.7|37.3|38.74|37.34|38.7|37.3|17
1674774000000|2023-01-26 23:00:00|38.72|37.32|38.71|37.31|38.76|37.36|38.7|37.3|14
1674774300000|2023-01-26 23:05:00|38.7|37.3|38.68|37.28|38.79|37.39|38.68|37.28|21
1674774600000|2023-01-26 23:10:00|38.67|37.27|38.61|37.21|38.69|37.29|38.58|37.18|36
1674774900000|2023-01-26 23:15:00|38.62|37.22|38.61|37.21|38.64|37.24|38.48|37.08|81
1674775200000|2023-01-26 23:20:00|38.62|37.22|38.71|37.31|38.78|37.38|38.6|37.2|134
1674775500000|2023-01-26 23:25:00|38.72|37.32|38.64|37.24|38.75|37.35|38.63|37.23|91
1674775800000|2023-01-26 23:30:00|38.65|37.25|38.65|37.25|38.74|37.34|38.63|37.23|72
1674776100000|2023-01-26 23:35:00|38.66|37.26|38.65|37.25|38.72|37.32|38.64|37.24|45
1674776400000|2023-01-26 23:40:00|38.64|37.24|38.7|37.3|38.7|37.3|38.63|37.23|29
1674776700000|2023-01-26 23:45:00|38.71|37.31|38.7|37.3|38.76|37.36|38.69|37.29|50
1674777000000|2023-01-26 23:50:00|38.72|37.32|38.68|37.28|38.73|37.33|38.66|37.26|63
1674777300000|2023-01-26 23:55:00|38.67|37.27|38.67|37.27|38.73|37.33|38.66|37.26|49
1674777600000|2023-01-27 00:00:00|38.68|37.28|38.81|37.41|38.82|37.42|38.64|37.24|75
1674777900000|2023-01-27 00:05:00|38.82|37.42|38.85|37.45|38.85|37.45|38.8|37.4|34
1674778200000|2023-01-27 00:10:00|38.84|37.44|38.82|37.42|38.85|37.45|38.79|37.39|51
1674778500000|2023-01-27 00:15:00|38.81|37.41|38.54|37.14|38.82|37.42|38.51|37.11|98
1674778800000|2023-01-27 00:20:00|38.53|37.13|38.43|37.03|38.61|37.21|38.42|37.02|161
1674779100000|2023-01-27 00:25:00|38.42|37.02|38.43|37.03|38.46|37.06|38.28|36.88|149
1674779400000|2023-01-27 00:30:00|38.42|37.02|38.53|37.13|38.56|37.16|38.42|37.02|111
1674779700000|2023-01-27 00:35:00|38.52|37.12|38.5|37.1|38.54|37.14|38.46|37.06|85
1674780000000|2023-01-27 00:40:00|38.51|37.11|38.5|37.1|38.57|37.17|38.47|37.07|50
1674780300000|2023-01-27 00:45:00|38.49|37.09|38.47|37.07|38.52|37.12|38.45|37.05|55
1674780600000|2023-01-27 00:50:00|38.46|37.06|38.15|36.75|38.47|37.07|38.12|36.72|163
1674780900000|2023-01-27 00:55:00|38.16|36.76|38.21|36.81|38.3|36.9|38.1|36.7|154
1674781200000|2023-01-27 01:00:00|38.2|36.8|38.31|36.91|38.31|36.91|38.19|36.79|50
1674781500000|2023-01-27 01:05:00|38.32|36.92|38.38|36.98|38.39|36.99|38.29|36.89|64
1674781800000|2023-01-27 01:10:00|38.39|36.99|38.34|36.94|38.39|36.99|38.32|36.92|70
1674782100000|2023-01-27 01:15:00|38.33|36.93|38.18|36.78|38.34|36.94|38.16|36.76|81
1674782400000|2023-01-27 01:20:00|38.17|36.77|38.14|36.74|38.25|36.85|38.05|36.65|148
1674782700000|2023-01-27 01:25:00|38.13|36.73|38.2|36.8|38.21|36.81|38.06|36.66|123
1674783000000|2023-01-27 01:30:00|38.19|36.79|38.2|36.8|38.25|36.85|38.15|36.75|87
1674783300000|2023-01-27 01:35:00|38.19|36.79|37.73|36.33|38.2|36.8|37.5|36.1|376
1674783600000|2023-01-27 01:40:00|37.74|36.34|37.76|36.36|37.81|36.41|37.67|36.27|193
1674783900000|2023-01-27 01:45:00|37.75|36.35|37.87|36.47|37.87|36.47|37.74|36.34|84
1674784200000|2023-01-27 01:50:00|37.86|36.46|37.65|36.25|37.86|36.46|37.65|36.25|108
1674784500000|2023-01-27 01:55:00|37.66|36.26|37.76|36.36|37.76|36.36|37.62|36.22|109
1674784800000|2023-01-27 02:00:00|37.75|36.35|37.74|36.34|37.8|36.4|37.7|36.3|83
1674785100000|2023-01-27 02:05:00|37.75|36.35|37.82|36.42|37.84|36.44|37.74|36.34|54
1674785400000|2023-01-27 02:10:00|37.83|36.43|37.81|36.41|37.89|36.49|37.79|36.39|49
1674785700000|2023-01-27 02:15:00|37.8|36.4|37.84|36.44|37.85|36.45|37.74|36.34|45
1674786000000|2023-01-27 02:20:00|37.83|36.43|37.86|36.46|37.89|36.49|37.82|36.42|48
1674786300000|2023-01-27 02:25:00|37.85|36.45|37.84|36.44|37.86|36.46|37.81|36.41|42
1674786600000|2023-01-27 02:30:00|37.83|36.43|37.95|36.55|37.99|36.59|37.83|36.43|50
1674786900000|2023-01-27 02:35:00|37.96|36.56|38.03|36.63|38.04|36.64|37.96|36.56|38
1674787200000|2023-01-27 02:40:00|38.02|36.62|38.03|36.63|38.03|36.63|37.98|36.58|36
1674787500000|2023-01-27 02:45:00|38.02|36.62|37.97|36.57|38.03|36.63|37.96|36.56|29
1674787800000|2023-01-27 02:50:00|37.98|36.58|37.93|36.53|37.99|36.59|37.89|36.49|53
1674788100000|2023-01-27 02:55:00|37.94|36.54|37.95|36.55|37.97|36.57|37.92|36.52|42
1674788400000|2023-01-27 03:00:00|37.94|36.54|37.92|36.52|37.97|36.57|37.92|36.52|39
1674788700000|2023-01-27 03:05:00|37.93|36.53|37.96|36.56|37.97|36.57|37.93|36.53|32
1674789000000|2023-01-27 03:10:00|37.97|36.57|37.91|36.51|37.97|36.57|37.9|36.5|15
1674789300000|2023-01-27 03:15:00|37.9|36.5|37.96|36.56|37.96|36.56|37.89|36.49|13
1674789600000|2023-01-27 03:20:00|37.97|36.57|37.94|36.54|37.97|36.57|37.94|36.54|22
1674789900000|2023-01-27 03:25:00|37.95|36.55|37.9|36.5|37.95|36.55|37.89|36.49|30
1674790200000|2023-01-27 03:30:00|37.89|36.49|37.96|36.56|37.96|36.56|37.88|36.48|30
1674790500000|2023-01-27 03:35:00|37.97|36.57|37.94|36.54|37.97|36.57|37.92|36.52|20
1674790800000|2023-01-27 03:40:00|37.93|36.53|37.88|36.48|37.93|36.53|37.87|36.47|32
1674791100000|2023-01-27 03:45:00|37.89|36.49|37.94|36.54|37.95|36.55|37.89|36.49|41
1674791400000|2023-01-27 03:50:00|37.93|36.53|37.9|36.5|37.94|36.54|37.89|36.49|24
1674791700000|2023-01-27 03:55:00|37.91|36.51|37.88|36.48|37.92|36.52|37.86|36.46|20
1674792000000|2023-01-27 04:00:00|37.89|36.49|37.94|36.54|37.95|36.55|37.89|36.49|20
1674792300000|2023-01-27 04:05:00|37.95|36.55|37.92|36.52|37.96|36.56|37.9|36.5|34
1674792600000|2023-01-27 04:10:00|37.91|36.51|37.96|36.56|37.96|36.56|37.91|36.51|12
1674792900000|2023-01-27 04:15:00|37.97|36.57|38.01|36.61|38.01|36.61|37.95|36.55|25
1674793200000|2023-01-27 04:20:00|38|36.6|38.04|36.64|38.05|36.65|38|36.6|27
1674793500000|2023-01-27 04:25:00|38.05|36.65|38.07|36.67|38.08|36.68|38.04|36.64|24
1674793800000|2023-01-27 04:30:00|38.08|36.68|38.07|36.67|38.09|36.69|38.06|36.66|50
1674794100000|2023-01-27 04:35:00|38.06|36.66|38.02|36.62|38.07|36.67|38.02|36.62|31
1674794400000|2023-01-27 04:40:00|38.03|36.63|38.03|36.63|38.08|36.68|38|36.6|62
1674794700000|2023-01-27 04:45:00|38.02|36.62|37.99|36.59|38.04|36.64|37.99|36.59|12
1674795000000|2023-01-27 04:50:00|37.98|36.58|37.95|36.55|37.98|36.58|37.95|36.55|4
1674795300000|2023-01-27 04:55:00|37.94|36.54|37.95|36.55|37.96|36.56|37.94|36.54|26
1674795600000|2023-01-27 05:00:00|37.96|36.56|38|36.6|38|36.6|37.96|36.56|20
1674795900000|2023-01-27 05:05:00|38.01|36.61|37.98|36.58|38.01|36.61|37.98|36.58|20
1674796200000|2023-01-27 05:10:00|37.99|36.59|37.95|36.55|37.99|36.59|37.95|36.55|17
1674796500000|2023-01-27 05:15:00|37.96|36.56|37.9|36.5|37.98|36.58|37.9|36.5|35
1674796800000|2023-01-27 05:20:00|37.89|36.49|37.86|36.46|37.93|36.53|37.86|36.46|30
1674797100000|2023-01-27 05:25:00|37.87|36.47|37.99|36.59|37.99|36.59|37.87|36.47|31
1674797400000|2023-01-27 05:30:00|38|36.6|38|36.6|38|36.6|37.96|36.56|27
1674797700000|2023-01-27 05:35:00|37.99|36.59|38|36.6|38|36.6|37.97|36.57|28
1674798000000|2023-01-27 05:40:00|38.01|36.61|38.1|36.7|38.11|36.71|38|36.6|80
1674798300000|2023-01-27 05:45:00|38.09|36.69|38.11|36.71|38.11|36.71|38.04|36.64|47
1674798600000|2023-01-27 05:50:00|38.1|36.7|38.26|36.86|38.27|36.87|38.09|36.69|73
1674798900000|2023-01-27 05:55:00|38.25|36.85|38.23|36.83|38.26|36.86|38.17|36.77|47
1674799200000|2023-01-27 06:00:00|38.24|36.84|38.22|36.82|38.26|36.86|38.19|36.79|35
1674799500000|2023-01-27 06:05:00|38.23|36.83|38.14|36.74|38.23|36.83|38.13|36.73|40
1674799800000|2023-01-27 06:10:00|38.15|36.75|38.2|36.8|38.21|36.81|38.15|36.75|26
1674800100000|2023-01-27 06:15:00|38.19|36.79|38.24|36.84|38.24|36.84|38.19|36.79|34
1674800400000|2023-01-27 06:20:00|38.23|36.83|38.23|36.83|38.24|36.84|38.22|36.82|11
1674800700000|2023-01-27 06:25:00|38.24|36.84|38.33|36.93|38.33|36.93|38.24|36.84|21
1674801000000|2023-01-27 06:30:00|38.34|36.94|38.3|36.9|38.35|36.95|38.3|36.9|18
1674801300000|2023-01-27 06:35:00|38.31|36.91|38.35|36.95|38.36|36.96|38.31|36.91|39
1674801600000|2023-01-27 06:40:00|38.34|36.94|38.33|36.93|38.35|36.95|38.31|36.91|38
1674801900000|2023-01-27 06:45:00|38.32|36.92|38.32|36.92|38.33|36.93|38.29|36.89|23
1674802200000|2023-01-27 06:50:00|38.33|36.93|38.46|37.06|38.47|37.07|38.32|36.92|38
1674802500000|2023-01-27 06:55:00|38.45|37.05|38.48|37.08|38.48|37.08|38.41|37.01|32
1674802800000|2023-01-27 07:00:00|38.47|37.07|38.47|37.07|38.48|37.08|38.45|37.05|11
1674803100000|2023-01-27 07:05:00|38.48|37.08|38.49|37.09|38.5|37.1|38.47|37.07|26
1674803400000|2023-01-27 07:10:00|38.5|37.1|38.49|37.09|38.52|37.12|38.49|37.09|26
1674803700000|2023-01-27 07:15:00|38.48|37.08|38.37|36.97|38.49|37.09|38.35|36.95|51
1674804000000|2023-01-27 07:20:00|38.38|36.98|38.51|37.11|38.51|37.11|38.38|36.98|37
1674804300000|2023-01-27 07:25:00|38.52|37.12|38.55|37.15|38.55|37.15|38.52|37.12|14
1674804600000|2023-01-27 07:30:00|38.57|37.17|38.55|37.15|38.58|37.18|38.54|37.14|29
1674804900000|2023-01-27 07:35:00|38.54|37.14|38.56|37.16|38.58|37.18|38.54|37.14|34
1674805200000|2023-01-27 07:40:00|38.57|37.17|38.58|37.18|38.6|37.2|38.55|37.15|34
1674805500000|2023-01-27 07:45:00|38.59|37.19|38.63|37.23|38.64|37.24|38.59|37.19|19
1674805800000|2023-01-27 07:50:00|38.64|37.24|38.68|37.28|38.7|37.3|38.63|37.23|28
1674806100000|2023-01-27 07:55:00|38.67|37.27|38.74|37.34|38.74|37.34|38.67|37.27|38
1674806400000|2023-01-27 08:00:00|38.75|37.35|38.74|37.34|38.79|37.39|38.73|37.33|42
1674806700000|2023-01-27 08:05:00|38.73|37.33|38.64|37.24|38.75|37.35|38.64|37.24|46
1674807000000|2023-01-27 08:10:00|38.63|37.23|38.58|37.18|38.65|37.25|38.57|37.17|26
1674807300000|2023-01-27 08:15:00|38.57|37.17|38.49|37.09|38.57|37.17|38.45|37.05|97
1674807600000|2023-01-27 08:20:00|38.5|37.1|38.48|37.08|38.51|37.11|38.44|37.04|37
1674807900000|2023-01-27 08:25:00|38.49|37.09|38.5|37.1|38.52|37.12|38.45|37.05|35
1674808200000|2023-01-27 08:30:00|38.49|37.09|38.51|37.11|38.51|37.11|38.43|37.03|51
1674808500000|2023-01-27 08:35:00|38.5|37.1|38.5|37.1|38.52|37.12|38.49|37.09|21
1674808800000|2023-01-27 08:40:00|38.51|37.11|38.47|37.07|38.51|37.11|38.46|37.06|25
1674809100000|2023-01-27 08:45:00|38.46|37.06|38.43|37.03|38.47|37.07|38.42|37.02|34
1674809400000|2023-01-27 08:50:00|38.42|37.02|38.45|37.05|38.48|37.08|38.42|37.02|32
1674809700000|2023-01-27 08:55:00|38.44|37.04|38.42|37.02|38.49|37.09|38.41|37.01|23
1674810000000|2023-01-27 09:00:00|38.43|37.03|38.4|37|38.46|37.06|38.4|37|36
1674810300000|2023-01-27 09:05:00|38.39|36.99|38.45|37.05|38.45|37.05|38.39|36.99|9
1674810600000|2023-01-27 09:10:00|38.46|37.06|38.49|37.09|38.49|37.09|38.44|37.04|24
1674810900000|2023-01-27 09:15:00|38.5|37.1|38.56|37.16|38.56|37.16|38.49|37.09|15
1674811200000|2023-01-27 09:20:00|38.57|37.17|38.48|37.08|38.57|37.17|38.44|37.04|28
1674811500000|2023-01-27 09:25:00|38.49|37.09|38.4|37|38.49|37.09|38.4|37|28
1674811800000|2023-01-27 09:30:00|38.41|37.01|38.49|37.09|38.51|37.11|38.41|37.01|39
1674812100000|2023-01-27 09:35:00|38.48|37.08|38.58|37.18|38.62|37.22|38.48|37.08|41
1674812400000|2023-01-27 09:40:00|38.59|37.19|38.62|37.22|38.65|37.25|38.57|37.17|60
1674812700000|2023-01-27 09:45:00|38.61|37.21|38.61|37.21|38.62|37.22|38.56|37.16|43
1674813000000|2023-01-27 09:50:00|38.6|37.2|38.61|37.21|38.64|37.24|38.6|37.2|32
1674813300000|2023-01-27 09:55:00|38.62|37.22|38.58|37.18|38.62|37.22|38.56|37.16|35
1674813600000|2023-01-27 10:00:00|38.59|37.19|38.64|37.24|38.67|37.27|38.58|37.18|38
1674813900000|2023-01-27 10:05:00|38.65|37.25|38.55|37.15|38.65|37.25|38.55|37.15|56
1674814200000|2023-01-27 10:10:00|38.54|37.14|38.5|37.1|38.57|37.17|38.49|37.09|45
1674814500000|2023-01-27 10:15:00|38.51|37.11|38.46|37.06|38.53|37.13|38.45|37.05|38
1674814800000|2023-01-27 10:20:00|38.45|37.05|38.49|37.09|38.49|37.09|38.43|37.03|13
1674815100000|2023-01-27 10:25:00|38.5|37.1|38.48|37.08|38.52|37.12|38.48|37.08|17
1674815400000|2023-01-27 10:30:00|38.49|37.09|38.52|37.12|38.55|37.15|38.48|37.08|42
1674815700000|2023-01-27 10:35:00|38.51|37.11|38.52|37.12|38.57|37.17|38.51|37.11|29
1674816000000|2023-01-27 10:40:00|38.53|37.13|38.56|37.16|38.57|37.17|38.52|37.12|27
1674816300000|2023-01-27 10:45:00|38.55|37.15|38.47|37.07|38.55|37.15|38.47|37.07|23
1674816600000|2023-01-27 10:50:00|38.46|37.06|38.4|37|38.47|37.07|38.33|36.93|70
1674816900000|2023-01-27 10:55:00|38.41|37.01|38.45|37.05|38.45|37.05|38.39|36.99|39
1674817200000|2023-01-27 11:00:00|38.46|37.06|38.53|37.13|38.53|37.13|38.45|37.05|31
1674817500000|2023-01-27 11:05:00|38.54|37.14|38.52|37.12|38.56|37.16|38.52|37.12|19
1674817800000|2023-01-27 11:10:00|38.51|37.11|38.43|37.03|38.51|37.11|38.42|37.02|35
1674818100000|2023-01-27 11:15:00|38.44|37.04|38.46|37.06|38.46|37.06|38.4|37|49
1674818400000|2023-01-27 11:20:00|38.45|37.05|38.54|37.14|38.54|37.14|38.45|37.05|31
1674818700000|2023-01-27 11:25:00|38.55|37.15|38.56|37.16|38.58|37.18|38.54|37.14|34
1674819000000|2023-01-27 11:30:00|38.57|37.17|38.59|37.19|38.59|37.19|38.55|37.15|31
1674819300000|2023-01-27 11:35:00|38.58|37.18|38.58|37.18|38.59|37.19|38.55|37.15|25
1674819600000|2023-01-27 11:40:00|38.57|37.17|38.54|37.14|38.57|37.17|38.48|37.08|51
1674819900000|2023-01-27 11:45:00|38.53|37.13|38.5|37.1|38.55|37.15|38.5|37.1|34
1674820200000|2023-01-27 11:50:00|38.51|37.11|38.34|36.94|38.51|37.11|38.29|36.89|101
1674820500000|2023-01-27 11:55:00|38.33|36.93|38.37|36.97|38.38|36.98|38.3|36.9|33
1674820800000|2023-01-27 12:00:00|38.36|36.96|38.43|37.03|38.43|37.03|38.35|36.95|46
1674821100000|2023-01-27 12:05:00|38.42|37.02|38.42|37.02|38.44|37.04|38.4|37|35
1674821400000|2023-01-27 12:10:00|38.43|37.03|38.43|37.03|38.44|37.04|38.4|37|43
1674821700000|2023-01-27 12:15:00|38.42|37.02|38.38|36.98|38.45|37.05|38.38|36.98|14
1674822000000|2023-01-27 12:20:00|38.39|36.99|38.36|36.96|38.4|37|38.34|36.94|28
1674822300000|2023-01-27 12:25:00|38.35|36.95|38.31|36.91|38.35|36.95|38.29|36.89|50
1674822600000|2023-01-27 12:30:00|38.3|36.9|38.28|36.88|38.32|36.92|38.27|36.87|41
1674822900000|2023-01-27 12:35:00|38.27|36.87|38.17|36.77|38.27|36.87|38.17|36.77|54
1674823200000|2023-01-27 12:40:00|38.18|36.78|38.23|36.83|38.24|36.84|38.18|36.78|22
1674823500000|2023-01-27 12:45:00|38.22|36.82|38.34|36.94|38.35|36.95|38.18|36.78|83
1674823800000|2023-01-27 12:50:00|38.33|36.93|38.25|36.85|38.35|36.95|38.23|36.83|76
1674824100000|2023-01-27 12:55:00|38.24|36.84|38.2|36.8|38.27|36.87|38.18|36.78|47
1674824400000|2023-01-27 13:00:00|38.19|36.79|38.29|36.89|38.3|36.9|38.19|36.79|53
1674824700000|2023-01-27 13:05:00|38.3|36.9|38.39|36.99|38.39|36.99|38.28|36.88|36
1674825000000|2023-01-27 13:10:00|38.4|37|38.37|36.97|38.43|37.03|38.37|36.97|76
1674825300000|2023-01-27 13:15:00|38.38|36.98|38.32|36.92|38.41|37.01|38.29|36.89|58
1674825600000|2023-01-27 13:20:00|38.33|36.93|38.17|36.77|38.33|36.93|38.15|36.75|87
1674825900000|2023-01-27 13:25:00|38.16|36.76|38.16|36.76|38.21|36.81|38|36.6|165
1674826200000|2023-01-27 13:30:00|38.17|36.77|38.41|37.01|38.48|37.08|38.09|36.69|309
1674826500000|2023-01-27 13:35:00|38.42|37.02|38.52|37.12|38.52|37.12|38.4|37|94
1674826800000|2023-01-27 13:40:00|38.51|37.11|38.42|37.02|38.51|37.11|38.41|37.01|78
1674827100000|2023-01-27 13:45:00|38.43|37.03|38.24|36.84|38.43|37.03|38.22|36.82|118
1674827400000|2023-01-27 13:50:00|38.23|36.83|38.25|36.85|38.3|36.9|38.2|36.8|75
1674827700000|2023-01-27 13:55:00|38.24|36.84|38.3|36.9|38.3|36.9|38.22|36.82|63
1674828000000|2023-01-27 14:00:00|38.29|36.89|38.34|36.94|38.35|36.95|38.29|36.89|36
1674828300000|2023-01-27 14:05:00|38.35|36.95|38.39|36.99|38.41|37.01|38.34|36.94|70
1674828600000|2023-01-27 14:10:00|38.4|37|38.36|36.96|38.42|37.02|38.33|36.93|56
1674828900000|2023-01-27 14:15:00|38.35|36.95|38.27|36.87|38.36|36.96|38.27|36.87|53
1674829200000|2023-01-27 14:20:00|38.28|36.88|38.23|36.83|38.28|36.88|38.17|36.77|97
1674829500000|2023-01-27 14:25:00|38.22|36.82|38.25|36.85|38.25|36.85|38.17|36.77|68
1674829800000|2023-01-27 14:30:00|38.24|36.84|38.4|37|38.41|37.01|38.22|36.82|108
1674830100000|2023-01-27 14:35:00|38.41|37.01|38.45|37.05|38.45|37.05|38.35|36.95|87
1674830400000|2023-01-27 14:40:00|38.46|37.06|38.46|37.06|38.5|37.1|38.44|37.04|63
1674830700000|2023-01-27 14:45:00|38.47|37.07|38.59|37.19|38.59|37.19|38.46|37.06|54
1674831000000|2023-01-27 14:50:00|38.58|37.18|38.64|37.24|38.65|37.25|38.58|37.18|107
1674831300000|2023-01-27 14:55:00|38.63|37.23|38.57|37.17|38.63|37.23|38.52|37.12|104
1674831600000|2023-01-27 15:00:00|38.56|37.16|38.73|37.33|38.74|37.34|38.55|37.15|159
1674831900000|2023-01-27 15:05:00|38.72|37.32|38.75|37.35|38.78|37.38|38.68|37.28|104
1674832200000|2023-01-27 15:10:00|38.74|37.34|38.78|37.38|38.79|37.39|38.74|37.34|110
1674832500000|2023-01-27 15:15:00|38.77|37.37|38.65|37.25|38.78|37.38|38.64|37.24|95
1674832800000|2023-01-27 15:20:00|38.67|37.27|38.67|37.27|38.7|37.3|38.62|37.22|83
1674833100000|2023-01-27 15:25:00|38.68|37.28|38.77|37.37|38.78|37.38|38.68|37.28|70
1674833400000|2023-01-27 15:30:00|38.76|37.36|38.66|37.26|38.76|37.36|38.64|37.24|55
1674833700000|2023-01-27 15:35:00|38.65|37.25|38.7|37.3|38.71|37.31|38.63|37.23|54
1674834000000|2023-01-27 15:40:00|38.71|37.31|38.75|37.35|38.79|37.39|38.7|37.3|56
1674834300000|2023-01-27 15:45:00|38.76|37.36|38.61|37.21|38.79|37.39|38.6|37.2|115
1674834600000|2023-01-27 15:50:00|38.6|37.2|38.53|37.13|38.66|37.26|38.52|37.12|106
1674834900000|2023-01-27 15:55:00|38.52|37.12|38.55|37.15|38.61|37.21|38.48|37.08|89
1674835200000|2023-01-27 16:00:00|38.54|37.14|38.6|37.2|38.61|37.21|38.5|37.1|80
1674835500000|2023-01-27 16:05:00|38.61|37.21|38.64|37.24|38.65|37.25|38.57|37.17|45
1674835800000|2023-01-27 16:10:00|38.63|37.23|38.62|37.22|38.65|37.25|38.61|37.21|22
1674836100000|2023-01-27 16:15:00|38.63|37.23|38.75|37.35|38.76|37.36|38.62|37.22|64
1674836400000|2023-01-27 16:20:00|38.76|37.36|38.85|37.45|38.88|37.48|38.75|37.35|58
1674836700000|2023-01-27 16:25:00|38.86|37.46|38.79|37.39|38.86|37.46|38.79|37.39|70
1674837000000|2023-01-27 16:30:00|38.8|37.4|38.86|37.46|38.86|37.46|38.78|37.38|43
1674837300000|2023-01-27 16:35:00|38.85|37.45|38.83|37.43|38.86|37.46|38.82|37.42|43
1674837600000|2023-01-27 16:40:00|38.82|37.42|38.83|37.43|38.83|37.43|38.82|37.42|24
1674837900000|2023-01-27 16:45:00|38.82|37.42|38.84|37.44|38.85|37.45|38.8|37.4|34
1674838200000|2023-01-27 16:50:00|38.85|37.45|38.82|37.42|38.85|37.45|38.8|37.4|37
1674838500000|2023-01-27 16:55:00|38.81|37.41|38.81|37.41|38.84|37.44|38.81|37.41|19
1674838800000|2023-01-27 17:00:00|38.82|37.42|38.81|37.41|38.86|37.46|38.8|37.4|38
1674839100000|2023-01-27 17:05:00|38.8|37.4|38.77|37.37|38.83|37.43|38.73|37.33|55
1674839400000|2023-01-27 17:10:00|38.78|37.38|38.95|37.55|39.01|37.61|38.77|37.37|107
1674839700000|2023-01-27 17:15:00|38.96|37.56|39|37.6|39.05|37.65|38.95|37.55|94
1674840000000|2023-01-27 17:20:00|39.01|37.61|38.94|37.54|39.02|37.62|38.92|37.52|61
1674840300000|2023-01-27 17:25:00|38.93|37.53|38.8|37.4|38.94|37.54|38.8|37.4|50
1674840600000|2023-01-27 17:30:00|38.81|37.41|38.81|37.41|38.87|37.47|38.76|37.36|62
1674840900000|2023-01-27 17:35:00|38.82|37.42|38.89|37.49|38.9|37.5|38.79|37.39|27
1674841200000|2023-01-27 17:40:00|38.9|37.5|38.84|37.44|38.91|37.51|38.84|37.44|23
1674841500000|2023-01-27 17:45:00|38.85|37.45|38.87|37.47|38.88|37.48|38.84|37.44|21
1674841800000|2023-01-27 17:50:00|38.86|37.46|38.96|37.56|38.98|37.58|38.85|37.45|53
1674842100000|2023-01-27 17:55:00|38.97|37.57|39.03|37.63|39.06|37.66|38.97|37.57|50
1674842400000|2023-01-27 18:00:00|39.04|37.64|38.98|37.58|39.06|37.66|38.96|37.56|60
1674842700000|2023-01-27 18:05:00|38.99|37.59|38.92|37.52|38.99|37.59|38.87|37.47|56
1674843000000|2023-01-27 18:10:00|38.94|37.54|39|37.6|39.01|37.61|38.9|37.5|71
1674843300000|2023-01-27 18:15:00|39.01|37.61|39.04|37.64|39.06|37.66|38.98|37.58|50
1674843600000|2023-01-27 18:20:00|39.03|37.63|38.96|37.56|39.03|37.63|38.95|37.55|48
1674843900000|2023-01-27 18:25:00|38.97|37.57|39|37.6|39.02|37.62|38.95|37.55|40
1674844200000|2023-01-27 18:30:00|39.01|37.61|39.05|37.65|39.05|37.65|39.01|37.61|27
1674844500000|2023-01-27 18:35:00|39.06|37.66|39.07|37.67|39.07|37.67|39.04|37.64|44
1674844800000|2023-01-27 18:40:00|39.06|37.66|39.07|37.67|39.07|37.67|39.03|37.63|36
1674845100000|2023-01-27 18:45:00|39.06|37.66|39.04|37.64|39.06|37.66|39.02|37.62|21
1674845400000|2023-01-27 18:50:00|39.03|37.63|38.98|37.58|39.03|37.63|38.95|37.55|22
1674845700000|2023-01-27 18:55:00|38.99|37.59|39|37.6|39.05|37.65|38.99|37.59|38
1674846000000|2023-01-27 19:00:00|38.99|37.59|38.97|37.57|39.01|37.61|38.94|37.54|27
1674846300000|2023-01-27 19:05:00|38.98|37.58|38.97|37.57|39.02|37.62|38.97|37.57|27
1674846600000|2023-01-27 19:10:00|38.98|37.58|38.95|37.55|38.99|37.59|38.94|37.54|44
1674846900000|2023-01-27 19:15:00|38.96|37.56|38.94|37.54|38.96|37.56|38.93|37.53|7
1674847200000|2023-01-27 19:20:00|38.93|37.53|38.9|37.5|38.94|37.54|38.9|37.5|10
1674847500000|2023-01-27 19:25:00|38.91|37.51|38.91|37.51|38.91|37.51|38.9|37.5|7
1674847800000|2023-01-27 19:30:00|38.92|37.52|38.93|37.53|38.95|37.55|38.92|37.52|10
1674848100000|2023-01-27 19:35:00|38.94|37.54|38.99|37.59|38.99|37.59|38.94|37.54|20
1674848400000|2023-01-27 19:40:00|38.98|37.58|38.98|37.58|39.02|37.62|38.98|37.58|15
1674848700000|2023-01-27 19:45:00|38.99|37.59|38.99|37.59|39.01|37.61|38.99|37.59|17
1674849000000|2023-01-27 19:50:00|39|37.6|39|37.6|39|37.6|38.99|37.59|21
1674849300000|2023-01-27 19:55:00|38.99|37.59|39|37.6|39|37.6|38.99|37.59|16
1674849600000|2023-01-27 20:00:00|39.01|37.61|39.11|37.71|39.13|37.73|39.01|37.61|72
1674849900000|2023-01-27 20:05:00|39.12|37.72|39.25|37.85|39.3|37.9|39.12|37.72|157
1674850200000|2023-01-27 20:10:00|39.26|37.86|39.15|37.75|39.28|37.88|39.14|37.74|155
1674850500000|2023-01-27 20:15:00|39.14|37.74|39.26|37.86|39.3|37.9|39.14|37.74|105
1674850800000|2023-01-27 20:20:00|39.28|37.88|39.3|37.9|39.3|37.9|39.22|37.82|68
1674851100000|2023-01-27 20:25:00|39.29|37.89|39.33|37.93|39.34|37.94|39.25|37.85|70
1674851400000|2023-01-27 20:30:00|39.34|37.94|39.34|37.94|39.38|37.98|39.3|37.9|99
1674851700000|2023-01-27 20:35:00|39.33|37.93|39.35|37.95|39.38|37.98|39.32|37.92|65
1674852000000|2023-01-27 20:40:00|39.34|37.94|39.3|37.9|39.36|37.96|39.3|37.9|37
1674852300000|2023-01-27 20:45:00|39.29|37.89|39.08|37.68|39.3|37.9|38.99|37.59|242
1674852600000|2023-01-27 20:50:00|39.09|37.69|38.98|37.58|39.13|37.73|38.96|37.56|153
1674852900000|2023-01-27 20:55:00|38.99|37.59|38.95|37.55|39.03|37.63|38.85|37.45|123
1674853200000|2023-01-27 21:00:00|38.96|37.56|38.99|37.59|39.08|37.68|38.89|37.49|114
1674853500000|2023-01-27 21:05:00|39|37.6|39.02|37.62|39.04|37.64|38.97|37.57|57
1674853800000|2023-01-27 21:10:00|39.01|37.61|39.07|37.67|39.07|37.67|38.97|37.57|37
1674854100000|2023-01-27 21:15:00|39.09|37.69|39.13|37.73|39.17|37.77|39.09|37.69|52
1674854400000|2023-01-27 21:20:00|39.12|37.72|39.11|37.71|39.14|37.74|39.11|37.71|50
1674854700000|2023-01-27 21:25:00|39.12|37.72|39.22|37.82|39.23|37.83|39.07|37.67|52
1674855000000|2023-01-27 21:30:00|39.23|37.83|39.63|38.23|39.63|38.23|39.23|37.83|153
1674855300000|2023-01-27 21:35:00|39.64|38.24|39.36|37.96|39.67|38.27|39.21|37.81|258
1674855600000|2023-01-27 21:40:00|39.37|37.97|39.36|37.96|39.44|38.04|39.31|37.91|86
1674855900000|2023-01-27 21:45:00|39.38|37.98|39.3|37.9|39.43|38.03|39.29|37.89|89
1674856200000|2023-01-27 21:50:00|39.31|37.91|39.26|37.86|39.36|37.96|39.26|37.86|47
1674856500000|2023-01-27 21:55:00|39.24|37.84|39.3|37.9|39.35|37.95|39.24|37.84|42
1674892800000|2023-01-28 08:00:00|39.57|38.17|39.57|38.17|39.6|38.2|39.52|38.12|37
1674893100000|2023-01-28 08:05:00|39.58|38.18|39.55|38.15|39.59|38.19|39.55|38.15|24
1674893400000|2023-01-28 08:10:00|39.56|38.16|39.33|37.93|39.56|38.16|39.32|37.92|47
1674893700000|2023-01-28 08:15:00|39.32|37.92|39.33|37.93|39.35|37.95|39.25|37.85|70
1674894000000|2023-01-28 08:20:00|39.32|37.92|39.25|37.85|39.32|37.92|39.24|37.84|38
1674894300000|2023-01-28 08:25:00|39.26|37.86|39.33|37.93|39.34|37.94|39.2|37.8|56
1674894600000|2023-01-28 08:30:00|39.32|37.92|39.31|37.91|39.32|37.92|39.21|37.81|61
1674894900000|2023-01-28 08:35:00|39.32|37.92|39.36|37.96|39.36|37.96|39.32|37.92|19
1674895200000|2023-01-28 08:40:00|39.35|37.95|39.3|37.9|39.35|37.95|39.26|37.86|25
1674895500000|2023-01-28 08:45:00|39.29|37.89|39.31|37.91|39.33|37.93|39.29|37.89|31
1674895800000|2023-01-28 08:50:00|39.3|37.9|39.33|37.93|39.33|37.93|39.27|37.87|28
1674896100000|2023-01-28 08:55:00|39.32|37.92|39.24|37.84|39.32|37.92|39.24|37.84|25
1674896400000|2023-01-28 09:00:00|39.25|37.85|39.21|37.81|39.25|37.85|39.13|37.73|52
1674896700000|2023-01-28 09:05:00|39.22|37.82|39.29|37.89|39.3|37.9|39.22|37.82|24
1674897000000|2023-01-28 09:10:00|39.3|37.9|39.29|37.89|39.34|37.94|39.28|37.88|40
1674897300000|2023-01-28 09:15:00|39.3|37.9|39.29|37.89|39.31|37.91|39.14|37.74|87
1674897600000|2023-01-28 09:20:00|39.3|37.9|39.31|37.91|39.31|37.91|39.28|37.88|16
1674897900000|2023-01-28 09:25:00|39.32|37.92|39.32|37.92|39.33|37.93|39.26|37.86|25
1674898200000|2023-01-28 09:30:00|39.33|37.93|39.34|37.94|39.35|37.95|39.32|37.92|14
1674898500000|2023-01-28 09:35:00|39.33|37.93|39.35|37.95|39.36|37.96|39.33|37.93|9
1674898800000|2023-01-28 09:40:00|39.36|37.96|39.38|37.98|39.38|37.98|39.35|37.95|30
1674899100000|2023-01-28 09:45:00|39.37|37.97|39.38|37.98|39.39|37.99|39.31|37.91|35
1674899400000|2023-01-28 09:50:00|39.37|37.97|39.36|37.96|39.38|37.98|39.35|37.95|18
1674899700000|2023-01-28 09:55:00|39.37|37.97|39.4|38|39.4|38|39.37|37.97|28
1674900000000|2023-01-28 10:00:00|39.39|37.99|39.39|37.99|39.41|38.01|39.39|37.99|7
1674900300000|2023-01-28 10:05:00|39.38|37.98|39.42|38.02|39.44|38.04|39.38|37.98|24
1674900600000|2023-01-28 10:10:00|39.43|38.03|39.44|38.04|39.45|38.05|39.43|38.03|18
1674900900000|2023-01-28 10:15:00|39.43|38.03|39.37|37.97|39.43|38.03|39.37|37.97|27
1674901200000|2023-01-28 10:20:00|39.38|37.98|39.32|37.92|39.4|38|39.26|37.86|72
1674901500000|2023-01-28 10:25:00|39.31|37.91|39.38|37.98|39.39|37.99|39.31|37.91|50
1674901800000|2023-01-28 10:30:00|39.39|37.99|39.38|37.98|39.4|38|39.38|37.98|24
1674902100000|2023-01-28 10:35:00|39.37|37.97|39.42|38.02|39.43|38.03|39.33|37.93|31
1674902400000|2023-01-28 10:40:00|39.41|38.01|39.41|38.01|39.41|38.01|39.37|37.97|23
1674902700000|2023-01-28 10:45:00|39.4|38|39.33|37.93|39.41|38.01|39.32|37.92|21
1674903000000|2023-01-28 10:50:00|39.32|37.92|39.3|37.9|39.35|37.95|39.28|37.88|28
1674903300000|2023-01-28 10:55:00|39.29|37.89|39.22|37.82|39.29|37.89|39.19|37.79|43
1674903600000|2023-01-28 11:00:00|39.23|37.83|39.25|37.85|39.25|37.85|39.13|37.73|73
1674903900000|2023-01-28 11:05:00|39.24|37.84|39.15|37.75|39.25|37.85|39.13|37.73|69
1674904200000|2023-01-28 11:10:00|39.14|37.74|39.15|37.75|39.2|37.8|39.13|37.73|42
1674904500000|2023-01-28 11:15:00|39.16|37.76|39.21|37.81|39.24|37.84|39.15|37.75|30
1674904800000|2023-01-28 11:20:00|39.22|37.82|39.31|37.91|39.31|37.91|39.21|37.81|20
1674905100000|2023-01-28 11:25:00|39.3|37.9|39.3|37.9|39.33|37.93|39.28|37.88|26
1674905400000|2023-01-28 11:30:00|39.31|37.91|39.3|37.9|39.33|37.93|39.27|37.87|38
1674905700000|2023-01-28 11:35:00|39.31|37.91|39.33|37.93|39.34|37.94|39.3|37.9|16
1674906000000|2023-01-28 11:40:00|39.35|37.95|39.35|37.95|39.36|37.96|39.35|37.95|3
1674906300000|2023-01-28 11:45:00|39.36|37.96|39.36|37.96|39.36|37.96|39.35|37.95|5
1674906600000|2023-01-28 11:50:00|39.37|37.97|39.39|37.99|39.4|38|39.37|37.97|19
1674906900000|2023-01-28 11:55:00|39.4|38|39.39|37.99|39.4|38|39.38|37.98|16
1674907200000|2023-01-28 12:00:00|39.4|38|39.29|37.89|39.4|38|39.29|37.89|28
1674907500000|2023-01-28 12:05:00|39.28|37.88|39.25|37.85|39.28|37.88|39.17|37.77|44
1674907800000|2023-01-28 12:10:00|39.26|37.86|39.35|37.95|39.35|37.95|39.26|37.86|42
1674908100000|2023-01-28 12:15:00|39.36|37.96|39.12|37.72|39.36|37.96|38.98|37.58|145
1674908400000|2023-01-28 12:20:00|39.13|37.73|39.12|37.72|39.18|37.78|39.01|37.61|135
1674908700000|2023-01-28 12:25:00|39.13|37.73|39.14|37.74|39.15|37.75|39.04|37.64|81
1674909000000|2023-01-28 12:30:00|39.13|37.73|39.16|37.76|39.21|37.81|39.02|37.62|128
1674909300000|2023-01-28 12:35:00|39.17|37.77|39.2|37.8|39.27|37.87|39.17|37.77|99
1674909600000|2023-01-28 12:40:00|39.19|37.79|39.12|37.72|39.19|37.79|39.11|37.71|66
1674909900000|2023-01-28 12:45:00|39.13|37.73|39.1|37.7|39.15|37.75|39.09|37.69|44
1674910200000|2023-01-28 12:50:00|39.11|37.71|39.18|37.78|39.18|37.78|39.1|37.7|33
1674910500000|2023-01-28 12:55:00|39.17|37.77|39.12|37.72|39.19|37.79|39.11|37.71|26
1674910800000|2023-01-28 13:00:00|39.13|37.73|39.08|37.68|39.13|37.73|38.98|37.58|71
1674911100000|2023-01-28 13:05:00|39.09|37.69|38.9|37.5|39.09|37.69|38.82|37.42|239
1674911400000|2023-01-28 13:10:00|38.91|37.51|38.88|37.48|38.95|37.55|38.77|37.37|141
1674911700000|2023-01-28 13:15:00|38.87|37.47|38.66|37.26|38.87|37.47|38.64|37.24|148
1674912000000|2023-01-28 13:20:00|38.67|37.27|38.64|37.24|38.72|37.32|38.57|37.17|131
1674912300000|2023-01-28 13:25:00|38.63|37.23|38.72|37.32|38.72|37.32|38.53|37.13|114
1674912600000|2023-01-28 13:30:00|38.71|37.31|38.79|37.39|38.83|37.43|38.64|37.24|76
1674912900000|2023-01-28 13:35:00|38.78|37.38|38.81|37.41|38.84|37.44|38.73|37.33|60
1674913200000|2023-01-28 13:40:00|38.82|37.42|38.86|37.46|38.87|37.47|38.8|37.4|60
1674913500000|2023-01-28 13:45:00|38.87|37.47|38.93|37.53|38.93|37.53|38.81|37.41|49
1674913800000|2023-01-28 13:50:00|38.94|37.54|38.9|37.5|38.94|37.54|38.88|37.48|48
1674914100000|2023-01-28 13:55:00|38.91|37.51|38.89|37.49|38.92|37.52|38.88|37.48|34
1674914400000|2023-01-28 14:00:00|38.88|37.48|38.84|37.44|38.92|37.52|38.83|37.43|64
1674914700000|2023-01-28 14:05:00|38.85|37.45|38.82|37.42|38.87|37.47|38.76|37.36|46
1674915000000|2023-01-28 14:10:00|38.81|37.41|38.8|37.4|38.84|37.44|38.75|37.35|33
1674915300000|2023-01-28 14:15:00|38.79|37.39|38.76|37.36|38.82|37.42|38.72|37.32|50
1674915600000|2023-01-28 14:20:00|38.77|37.37|38.85|37.45|38.85|37.45|38.76|37.36|34
1674915900000|2023-01-28 14:25:00|38.86|37.46|38.93|37.53|38.98|37.58|38.86|37.46|48
1674916200000|2023-01-28 14:30:00|38.94|37.54|38.95|37.55|38.96|37.56|38.9|37.5|41
1674916500000|2023-01-28 14:35:00|38.94|37.54|38.88|37.48|38.94|37.54|38.86|37.46|39
1674916800000|2023-01-28 14:40:00|38.89|37.49|38.9|37.5|38.91|37.51|38.87|37.47|36
1674917100000|2023-01-28 14:45:00|38.89|37.49|38.82|37.42|38.9|37.5|38.82|37.42|34
1674917400000|2023-01-28 14:50:00|38.81|37.41|38.77|37.37|38.82|37.42|38.77|37.37|21
1674917700000|2023-01-28 14:55:00|38.76|37.36|38.71|37.31|38.77|37.37|38.71|37.31|48
1674918000000|2023-01-28 15:00:00|38.7|37.3|38.71|37.31|38.8|37.4|38.61|37.21|117
1674918300000|2023-01-28 15:05:00|38.72|37.32|38.84|37.44|38.84|37.44|38.72|37.32|48
1674918600000|2023-01-28 15:10:00|38.83|37.43|38.96|37.56|38.96|37.56|38.81|37.41|75
1674918900000|2023-01-28 15:15:00|38.97|37.57|39.02|37.62|39.04|37.64|38.94|37.54|52
1674919200000|2023-01-28 15:20:00|39.03|37.63|38.96|37.56|39.06|37.66|38.95|37.55|70
1674919500000|2023-01-28 15:25:00|38.97|37.57|38.94|37.54|39|37.6|38.93|37.53|51
1674919800000|2023-01-28 15:30:00|38.93|37.53|38.96|37.56|38.97|37.57|38.91|37.51|36
1674920100000|2023-01-28 15:35:00|38.97|37.57|39.03|37.63|39.04|37.64|38.97|37.57|44
1674920400000|2023-01-28 15:40:00|39.04|37.64|39.07|37.67|39.07|37.67|39.02|37.62|45
1674920700000|2023-01-28 15:45:00|39.06|37.66|39.06|37.66|39.07|37.67|39.03|37.63|49
1674921000000|2023-01-28 15:50:00|39.07|37.67|39.08|37.68|39.08|37.68|39.06|37.66|36
1674921300000|2023-01-28 15:55:00|39.09|37.69|39.09|37.69|39.12|37.72|39.08|37.68|45
1674921600000|2023-01-28 16:00:00|39.1|37.7|39.13|37.73|39.15|37.75|39.09|37.69|42
1674921900000|2023-01-28 16:05:00|39.14|37.74|39.25|37.85|39.25|37.85|39.14|37.74|43
1674922200000|2023-01-28 16:10:00|39.26|37.86|39.24|37.84|39.3|37.9|39.23|37.83|55
1674922500000|2023-01-28 16:15:00|39.23|37.83|39.28|37.88|39.3|37.9|39.22|37.82|36
1674922800000|2023-01-28 16:20:00|39.29|37.89|39.32|37.92|39.32|37.92|39.28|37.88|32
1674923100000|2023-01-28 16:25:00|39.31|37.91|39.28|37.88|39.36|37.96|39.28|37.88|42
1674923400000|2023-01-28 16:30:00|39.29|37.89|39.23|37.83|39.32|37.92|39.19|37.79|41
1674923700000|2023-01-28 16:35:00|39.22|37.82|39.3|37.9|39.31|37.91|39.22|37.82|39
1674924000000|2023-01-28 16:40:00|39.31|37.91|39.31|37.91|39.35|37.95|39.3|37.9|38
1674924300000|2023-01-28 16:45:00|39.3|37.9|39.24|37.84|39.31|37.91|39.24|37.84|19
1674924600000|2023-01-28 16:50:00|39.25|37.85|39.25|37.85|39.27|37.87|39.21|37.81|25
1674924900000|2023-01-28 16:55:00|39.24|37.84|39.3|37.9|39.3|37.9|39.24|37.84|27
1674925200000|2023-01-28 17:00:00|39.31|37.91|39.34|37.94|39.37|37.97|39.31|37.91|19
1674925500000|2023-01-28 17:05:00|39.35|37.95|39.23|37.83|39.35|37.95|39.22|37.82|33
1674925800000|2023-01-28 17:10:00|39.22|37.82|39.2|37.8|39.23|37.83|39.15|37.75|39
1674926100000|2023-01-28 17:15:00|39.21|37.81|39.07|37.67|39.23|37.83|39.07|37.67|61
1674926400000|2023-01-28 17:20:00|39.06|37.66|39|37.6|39.06|37.66|38.96|37.56|90
1674926700000|2023-01-28 17:25:00|39.01|37.61|39.02|37.62|39.02|37.62|38.97|37.57|40
1674927000000|2023-01-28 17:30:00|39.01|37.61|38.94|37.54|39.04|37.64|38.94|37.54|34
1674927300000|2023-01-28 17:35:00|38.95|37.55|39|37.6|39.01|37.61|38.91|37.51|38
1674927600000|2023-01-28 17:40:00|38.99|37.59|39.01|37.61|39.01|37.61|38.97|37.57|20
1674927900000|2023-01-28 17:45:00|39.02|37.62|39.02|37.62|39.03|37.63|38.98|37.58|31
1674928200000|2023-01-28 17:50:00|39.03|37.63|39.03|37.63|39.04|37.64|39|37.6|9
1674928500000|2023-01-28 17:55:00|39.04|37.64|39.07|37.67|39.07|37.67|39.02|37.62|16
1674928800000|2023-01-28 18:00:00|39.06|37.66|39.05|37.65|39.07|37.67|39.02|37.62|16
1674929100000|2023-01-28 18:05:00|39.07|37.67|39.06|37.66|39.08|37.68|39.05|37.65|18
1674929400000|2023-01-28 18:10:00|39.05|37.65|39.09|37.69|39.1|37.7|39.05|37.65|25
1674929700000|2023-01-28 18:15:00|39.1|37.7|39.1|37.7|39.12|37.72|39.08|37.68|23
1674930000000|2023-01-28 18:20:00|39.11|37.71|39.12|37.72|39.12|37.72|39.11|37.71|6
1674930300000|2023-01-28 18:25:00|39.13|37.73|39.12|37.72|39.13|37.73|39.1|37.7|12
1674930600000|2023-01-28 18:30:00|39.11|37.71|39.04|37.64|39.11|37.71|39.03|37.63|21
1674930900000|2023-01-28 18:35:00|39.05|37.65|38.98|37.58|39.06|37.66|38.96|37.56|30
1674931200000|2023-01-28 18:40:00|38.99|37.59|39|37.6|39.03|37.63|38.98|37.58|18
1674931500000|2023-01-28 18:45:00|39.01|37.61|39.04|37.64|39.06|37.66|39.01|37.61|16
1674931800000|2023-01-28 18:50:00|39.05|37.65|39.03|37.63|39.08|37.68|39.03|37.63|30
1674932100000|2023-01-28 18:55:00|39.04|37.64|39.07|37.67|39.08|37.68|39.04|37.64|14
1674932400000|2023-01-28 19:00:00|39.08|37.68|39.14|37.74|39.15|37.75|39.05|37.65|18
1674932700000|2023-01-28 19:05:00|39.15|37.75|39.21|37.81|39.21|37.81|39.13|37.73|19
1674933000000|2023-01-28 19:10:00|39.22|37.82|39.25|37.85|39.26|37.86|39.21|37.81|32
1674933300000|2023-01-28 19:15:00|39.24|37.84|39.19|37.79|39.24|37.84|39.18|37.78|14
1674933600000|2023-01-28 19:20:00|39.18|37.78|39.19|37.79|39.21|37.81|39.15|37.75|16
1674933900000|2023-01-28 19:25:00|39.2|37.8|39.17|37.77|39.2|37.8|39.14|37.74|52
1674934200000|2023-01-28 19:30:00|39.18|37.78|39.17|37.77|39.18|37.78|39.15|37.75|22
1674934500000|2023-01-28 19:35:00|39.16|37.76|39.15|37.75|39.17|37.77|39.14|37.74|8
1674934800000|2023-01-28 19:40:00|39.16|37.76|39.12|37.72|39.16|37.76|39.11|37.71|20
1674935100000|2023-01-28 19:45:00|39.11|37.71|39.11|37.71|39.11|37.71|39.06|37.66|31
1674935400000|2023-01-28 19:50:00|39.1|37.7|39.1|37.7|39.1|37.7|39.07|37.67|9
1674935700000|2023-01-28 19:55:00|39.09|37.69|39.08|37.68|39.09|37.69|39.08|37.68|4
1674936000000|2023-01-28 20:00:00|39.09|37.69|39.07|37.67|39.12|37.72|39.07|37.67|17
1674936300000|2023-01-28 20:05:00|39.06|37.66|39.04|37.64|39.07|37.67|39|37.6|15
1674936600000|2023-01-28 20:10:00|39.03|37.63|39.01|37.61|39.03|37.63|39|37.6|17
1674936900000|2023-01-28 20:15:00|39|37.6|38.97|37.57|39|37.6|38.97|37.57|13
1674937200000|2023-01-28 20:20:00|38.96|37.56|38.94|37.54|38.98|37.58|38.94|37.54|11
1674937500000|2023-01-28 20:25:00|38.93|37.53|38.88|37.48|38.94|37.54|38.88|37.48|17
1674937800000|2023-01-28 20:30:00|38.87|37.47|38.84|37.44|38.88|37.48|38.83|37.43|18
1674938100000|2023-01-28 20:35:00|38.83|37.43|38.76|37.36|38.84|37.44|38.75|37.35|60
1674938400000|2023-01-28 20:40:00|38.77|37.37|38.79|37.39|38.79|37.39|38.76|37.36|31
1674938700000|2023-01-28 20:45:00|38.78|37.38|38.8|37.4|38.83|37.43|38.77|37.37|33
1674939000000|2023-01-28 20:50:00|38.79|37.39|38.73|37.33|38.79|37.39|38.73|37.33|13
1674939300000|2023-01-28 20:55:00|38.72|37.32|38.66|37.26|38.77|37.37|38.64|37.24|94
1674939600000|2023-01-28 21:00:00|38.65|37.25|38.68|37.28|38.76|37.36|38.6|37.2|88
1674939900000|2023-01-28 21:05:00|38.69|37.29|38.84|37.44|38.85|37.45|38.69|37.29|53
1674940200000|2023-01-28 21:10:00|38.85|37.45|38.91|37.51|38.91|37.51|38.83|37.43|37
1674940500000|2023-01-28 21:15:00|38.9|37.5|38.9|37.5|38.93|37.53|38.88|37.48|42
1674940800000|2023-01-28 21:20:00|38.91|37.51|38.92|37.52|38.93|37.53|38.86|37.46|40
1674941100000|2023-01-28 21:25:00|38.91|37.51|38.89|37.49|38.91|37.51|38.87|37.47|25
1674941400000|2023-01-28 21:30:00|38.88|37.48|38.94|37.54|38.96|37.56|38.87|37.47|35
1674941700000|2023-01-28 21:35:00|38.95|37.55|38.97|37.57|38.97|37.57|38.95|37.55|13
1674942000000|2023-01-28 21:40:00|38.98|37.58|38.97|37.57|38.98|37.58|38.96|37.56|6
1674942300000|2023-01-28 21:45:00|38.96|37.56|38.96|37.56|38.99|37.59|38.94|37.54|21
1674942600000|2023-01-28 21:50:00|38.97|37.57|38.97|37.57|38.98|37.58|38.93|37.53|13
1674942900000|2023-01-28 21:55:00|38.98|37.58|38.96|37.56|38.99|37.59|38.96|37.56|17
1674943200000|2023-01-28 22:00:00|38.95|37.55|38.89|37.49|38.95|37.55|38.87|37.47|27
1674943500000|2023-01-28 22:05:00|38.88|37.48|38.89|37.49|38.91|37.51|38.88|37.48|10
1674943800000|2023-01-28 22:10:00|38.88|37.48|38.97|37.57|38.97|37.57|38.88|37.48|32
1674944100000|2023-01-28 22:15:00|38.96|37.56|38.93|37.53|38.97|37.57|38.93|37.53|12
1674944400000|2023-01-28 22:20:00|38.92|37.52|38.78|37.38|38.92|37.52|38.77|37.37|33
1674944700000|2023-01-28 22:25:00|38.77|37.37|38.78|37.38|38.8|37.4|38.73|37.33|14
1674945000000|2023-01-28 22:30:00|38.79|37.39|38.79|37.39|38.79|37.39|38.78|37.38|3
1674945300000|2023-01-28 22:35:00|38.77|37.37|38.72|37.32|38.77|37.37|38.7|37.3|16
1674945600000|2023-01-28 22:40:00|38.71|37.31|38.78|37.38|38.78|37.38|38.71|37.31|16
1674945900000|2023-01-28 22:45:00|38.77|37.37|38.79|37.39|38.79|37.39|38.77|37.37|5
1674946500000|2023-01-28 22:55:00|38.8|37.4|38.71|37.31|38.8|37.4|38.71|37.31|22
1674946800000|2023-01-28 23:00:00|38.72|37.32|38.65|37.25|38.72|37.32|38.62|37.22|47
1674947100000|2023-01-28 23:05:00|38.66|37.26|38.7|37.3|38.77|37.37|38.66|37.26|49
1674947400000|2023-01-28 23:10:00|38.71|37.31|38.77|37.37|38.79|37.39|38.71|37.31|23
1674947700000|2023-01-28 23:15:00|38.76|37.36|38.81|37.41|38.81|37.41|38.74|37.34|26
1674948000000|2023-01-28 23:20:00|38.82|37.42|38.82|37.42|38.82|37.42|38.76|37.36|17
1674948300000|2023-01-28 23:25:00|38.81|37.41|38.84|37.44|38.84|37.44|38.78|37.38|18
1674948600000|2023-01-28 23:30:00|38.83|37.43|38.87|37.47|38.88|37.48|38.83|37.43|33
1674948900000|2023-01-28 23:35:00|38.88|37.48|38.86|37.46|38.88|37.48|38.81|37.41|38
1674949200000|2023-01-28 23:40:00|38.85|37.45|38.85|37.45|38.89|37.49|38.83|37.43|19
1674949500000|2023-01-28 23:45:00|38.86|37.46|38.86|37.46|38.87|37.47|38.79|37.39|29
1674949800000|2023-01-28 23:50:00|38.87|37.47|38.9|37.5|38.91|37.51|38.83|37.43|24
1674950100000|2023-01-28 23:55:00|38.91|37.51|38.89|37.49|38.93|37.53|38.89|37.49|27
1674950400000|2023-01-29 00:00:00|38.9|37.5|38.81|37.41|38.9|37.5|38.81|37.41|42
1674950700000|2023-01-29 00:05:00|38.8|37.4|38.79|37.39|38.81|37.41|38.77|37.37|40
1674951000000|2023-01-29 00:10:00|38.78|37.38|38.6|37.2|38.78|37.38|38.59|37.19|47
1674951300000|2023-01-29 00:15:00|38.61|37.21|38.44|37.04|38.66|37.26|38.41|37.01|120
1674951600000|2023-01-29 00:20:00|38.43|37.03|38.62|37.22|38.67|37.27|38.41|37.01|117
1674951900000|2023-01-29 00:25:00|38.61|37.21|38.76|37.36|38.76|37.36|38.6|37.2|65
1674952200000|2023-01-29 00:30:00|38.77|37.37|38.9|37.5|38.94|37.54|38.76|37.36|117
1674952500000|2023-01-29 00:35:00|38.91|37.51|39.01|37.61|39.04|37.64|38.89|37.49|131
1674952800000|2023-01-29 00:40:00|39|37.6|39.03|37.63|39.03|37.63|38.98|37.58|40
1674953100000|2023-01-29 00:45:00|39.04|37.64|39.05|37.65|39.05|37.65|39|37.6|40
1674953400000|2023-01-29 00:50:00|39.04|37.64|39.09|37.69|39.15|37.75|38.96|37.56|66
1674953700000|2023-01-29 00:55:00|39.08|37.68|38.99|37.59|39.11|37.71|38.98|37.58|55
1674954000000|2023-01-29 01:00:00|39|37.6|39.14|37.74|39.14|37.74|38.99|37.59|70
1674954300000|2023-01-29 01:05:00|39.15|37.75|39.22|37.82|39.25|37.85|39.14|37.74|117
1674954600000|2023-01-29 01:10:00|39.23|37.83|39.27|37.87|39.28|37.88|39.22|37.82|124
1674954900000|2023-01-29 01:15:00|39.28|37.88|39.42|38.02|39.59|38.19|39.25|37.85|201
1674955200000|2023-01-29 01:20:00|39.44|38.04|39.34|37.94|39.6|38.2|39.33|37.93|208
1674955500000|2023-01-29 01:25:00|39.33|37.93|39.52|38.12|39.52|38.12|39.33|37.93|108
1674955800000|2023-01-29 01:30:00|39.53|38.13|39.6|38.2|39.7|38.3|39.53|38.13|148
1674956100000|2023-01-29 01:35:00|39.63|38.23|39.58|38.18|39.69|38.29|39.53|38.13|86
1674956400000|2023-01-29 01:40:00|39.59|38.19|39.63|38.23|39.69|38.29|39.59|38.19|61
1674956700000|2023-01-29 01:45:00|39.62|38.22|39.66|38.26|39.73|38.33|39.62|38.22|63
1674957000000|2023-01-29 01:50:00|39.65|38.25|39.5|38.1|39.68|38.28|39.42|38.02|125
1674957300000|2023-01-29 01:55:00|39.49|38.09|39.43|38.03|39.56|38.16|39.43|38.03|103
1674957600000|2023-01-29 02:00:00|39.42|38.02|39.45|38.05|39.52|38.12|39.42|38.02|78
1674957900000|2023-01-29 02:05:00|39.44|38.04|39.1|37.7|39.45|38.05|39.03|37.63|244
1674958200000|2023-01-29 02:10:00|39.11|37.71|39.14|37.74|39.2|37.8|39.03|37.63|137
1674958500000|2023-01-29 02:15:00|39.13|37.73|39.22|37.82|39.23|37.83|39.12|37.72|86
1674958800000|2023-01-29 02:20:00|39.21|37.81|39.27|37.87|39.32|37.92|39.21|37.81|92
1674959100000|2023-01-29 02:25:00|39.26|37.86|39.26|37.86|39.33|37.93|39.26|37.86|50
1674959400000|2023-01-29 02:30:00|39.25|37.85|39.33|37.93|39.34|37.94|39.25|37.85|35
1674959700000|2023-01-29 02:35:00|39.32|37.92|39.34|37.94|39.35|37.95|39.26|37.86|60
1674960000000|2023-01-29 02:40:00|39.35|37.95|39.34|37.94|39.36|37.96|39.31|37.91|66
1674960300000|2023-01-29 02:45:00|39.35|37.95|39.41|38.01|39.45|38.05|39.35|37.95|37
1674960600000|2023-01-29 02:50:00|39.4|38|39.21|37.81|39.4|38|39.18|37.78|65
1674960900000|2023-01-29 02:55:00|39.2|37.8|39.29|37.89|39.3|37.9|39.18|37.78|49
1674961200000|2023-01-29 03:00:00|39.3|37.9|39.36|37.96|39.37|37.97|39.3|37.9|39
1674961500000|2023-01-29 03:05:00|39.37|37.97|39.37|37.97|39.38|37.98|39.33|37.93|45
1674961800000|2023-01-29 03:10:00|39.36|37.96|39.33|37.93|39.37|37.97|39.32|37.92|47
1674962100000|2023-01-29 03:15:00|39.32|37.92|39.32|37.92|39.34|37.94|39.3|37.9|31
1674962400000|2023-01-29 03:20:00|39.33|37.93|39.28|37.88|39.33|37.93|39.24|37.84|34
1674962700000|2023-01-29 03:25:00|39.29|37.89|39.31|37.91|39.32|37.92|39.28|37.88|15
1674963000000|2023-01-29 03:30:00|39.3|37.9|39.32|37.92|39.32|37.92|39.29|37.89|29
1674963300000|2023-01-29 03:35:00|39.33|37.93|39.31|37.91|39.34|37.94|39.31|37.91|17
1674963600000|2023-01-29 03:40:00|39.32|37.92|39.32|37.92|39.32|37.92|39.31|37.91|11
1674963900000|2023-01-29 03:45:00|39.31|37.91|39.34|37.94|39.35|37.95|39.31|37.91|38
1674964200000|2023-01-29 03:50:00|39.33|37.93|39.33|37.93|39.35|37.95|39.32|37.92|21
1674964500000|2023-01-29 03:55:00|39.34|37.94|39.33|37.93|39.35|37.95|39.33|37.93|30
1674964800000|2023-01-29 04:00:00|39.34|37.94|39.37|37.97|39.44|38.04|39.33|37.93|43
1674965100000|2023-01-29 04:05:00|39.36|37.96|39.33|37.93|39.36|37.96|39.31|37.91|26
1674965400000|2023-01-29 04:10:00|39.34|37.94|39.33|37.93|39.37|37.97|39.32|37.92|37
1674965700000|2023-01-29 04:15:00|39.32|37.92|39.29|37.89|39.33|37.93|39.28|37.88|18
1674966000000|2023-01-29 04:20:00|39.28|37.88|39.19|37.79|39.28|37.88|39.19|37.79|31
1674966300000|2023-01-29 04:25:00|39.2|37.8|39.17|37.77|39.25|37.85|39.17|37.77|46
1674966600000|2023-01-29 04:30:00|39.16|37.76|39.19|37.79|39.21|37.81|39.14|37.74|27
1674966900000|2023-01-29 04:35:00|39.2|37.8|39.12|37.72|39.21|37.81|39.12|37.72|22
1674967200000|2023-01-29 04:40:00|39.13|37.73|39.23|37.83|39.23|37.83|39.13|37.73|30
1674967500000|2023-01-29 04:45:00|39.22|37.82|39.26|37.86|39.28|37.88|39.21|37.81|19
1674967800000|2023-01-29 04:50:00|39.25|37.85|39.27|37.87|39.3|37.9|39.24|37.84|22
1674968100000|2023-01-29 04:55:00|39.28|37.88|39.28|37.88|39.29|37.89|39.26|37.86|11
1674968400000|2023-01-29 05:00:00|39.29|37.89|39.31|37.91|39.31|37.91|39.29|37.89|13
1674968700000|2023-01-29 05:05:00|39.32|37.92|39.36|37.96|39.36|37.96|39.29|37.89|29
1674969000000|2023-01-29 05:10:00|39.35|37.95|39.34|37.94|39.37|37.97|39.34|37.94|9
1674969300000|2023-01-29 05:15:00|39.35|37.95|39.38|37.98|39.38|37.98|39.34|37.94|8
1674969600000|2023-01-29 05:20:00|39.37|37.97|39.39|37.99|39.39|37.99|39.34|37.94|11
1674969900000|2023-01-29 05:25:00|39.38|37.98|39.39|37.99|39.4|38|39.35|37.95|16
1674970200000|2023-01-29 05:30:00|39.4|38|39.42|38.02|39.42|38.02|39.38|37.98|17
1674970500000|2023-01-29 05:35:00|39.41|38.01|39.4|38|39.45|38.05|39.34|37.94|64
1674970800000|2023-01-29 05:40:00|39.39|37.99|39.4|38|39.42|38.02|39.34|37.94|30
1674971100000|2023-01-29 05:45:00|39.39|37.99|39.35|37.95|39.39|37.99|39.32|37.92|28
1674971400000|2023-01-29 05:50:00|39.36|37.96|39.36|37.96|39.38|37.98|39.35|37.95|7
1674971700000|2023-01-29 05:55:00|39.35|37.95|39.4|38|39.4|38|39.34|37.94|14
1674972000000|2023-01-29 06:00:00|39.39|37.99|39.31|37.91|39.4|38|39.3|37.9|37
1674972300000|2023-01-29 06:05:00|39.32|37.92|39.31|37.91|39.37|37.97|39.3|37.9|52
1674972600000|2023-01-29 06:10:00|39.3|37.9|39.28|37.88|39.32|37.92|39.27|37.87|58
1674972900000|2023-01-29 06:15:00|39.29|37.89|39.28|37.88|39.3|37.9|39.28|37.88|12
1674973200000|2023-01-29 06:20:00|39.27|37.87|39.27|37.87|39.28|37.88|39.23|37.83|17
1674973500000|2023-01-29 06:25:00|39.28|37.88|39.26|37.86|39.29|37.89|39.24|37.84|33
1674973800000|2023-01-29 06:30:00|39.27|37.87|39.28|37.88|39.29|37.89|39.25|37.85|42
1674974100000|2023-01-29 06:35:00|39.29|37.89|39.27|37.87|39.29|37.89|39.26|37.86|29
1674974400000|2023-01-29 06:40:00|39.26|37.86|39.28|37.88|39.28|37.88|39.26|37.86|43
1674974700000|2023-01-29 06:45:00|39.27|37.87|39.25|37.85|39.3|37.9|39.23|37.83|47
1674975000000|2023-01-29 06:50:00|39.24|37.84|39.21|37.81|39.28|37.88|39.2|37.8|26
1674975300000|2023-01-29 06:55:00|39.22|37.82|39.2|37.8|39.24|37.84|39.19|37.79|22
1674975600000|2023-01-29 07:00:00|39.21|37.81|39.25|37.85|39.25|37.85|39.21|37.81|13
1674975900000|2023-01-29 07:05:00|39.24|37.84|39.21|37.81|39.24|37.84|39.2|37.8|20
1674976200000|2023-01-29 07:10:00|39.22|37.82|39.19|37.79|39.22|37.82|39.19|37.79|10
1674976500000|2023-01-29 07:15:00|39.2|37.8|39.19|37.79|39.21|37.81|39.17|37.77|22
1674976800000|2023-01-29 07:20:00|39.2|37.8|39.18|37.78|39.22|37.82|39.18|37.78|27
1674977100000|2023-01-29 07:25:00|39.19|37.79|39.19|37.79|39.22|37.82|39.18|37.78|25
1674977400000|2023-01-29 07:30:00|39.2|37.8|39.2|37.8|39.22|37.82|39.18|37.78|57
1674977700000|2023-01-29 07:35:00|39.19|37.79|39.24|37.84|39.25|37.85|39.19|37.79|24
1674978000000|2023-01-29 07:40:00|39.23|37.83|39.24|37.84|39.26|37.86|39.22|37.82|26
1674978300000|2023-01-29 07:45:00|39.25|37.85|39.32|37.92|39.32|37.92|39.25|37.85|15
1674978600000|2023-01-29 07:50:00|39.31|37.91|39.32|37.92|39.33|37.93|39.31|37.91|20
1674978900000|2023-01-29 07:55:00|39.33|37.93|39.32|37.92|39.33|37.93|39.3|37.9|36
1674979200000|2023-01-29 08:00:00|39.33|37.93|39.33|37.93|39.34|37.94|39.32|37.92|13
1674979500000|2023-01-29 08:05:00|39.32|37.92|39.27|37.87|39.37|37.97|39.27|37.87|51
1674979800000|2023-01-29 08:10:00|39.26|37.86|39.26|37.86|39.32|37.92|39.26|37.86|42
1674980100000|2023-01-29 08:15:00|39.27|37.87|39.28|37.88|39.3|37.9|39.26|37.86|14
1674980400000|2023-01-29 08:20:00|39.29|37.89|39.32|37.92|39.32|37.92|39.29|37.89|12
1674980700000|2023-01-29 08:25:00|39.31|37.91|39.3|37.9|39.34|37.94|39.29|37.89|44
1674981000000|2023-01-29 08:30:00|39.31|37.91|39.35|37.95|39.36|37.96|39.3|37.9|57
1674981300000|2023-01-29 08:35:00|39.34|37.94|39.37|37.97|39.37|37.97|39.34|37.94|14
1674981600000|2023-01-29 08:40:00|39.36|37.96|39.32|37.92|39.36|37.96|39.28|37.88|33
1674981900000|2023-01-29 08:45:00|39.33|37.93|39.33|37.93|39.36|37.96|39.31|37.91|29
1674982200000|2023-01-29 08:50:00|39.32|37.92|39.29|37.89|39.32|37.92|39.29|37.89|14
1674982500000|2023-01-29 08:55:00|39.3|37.9|39.26|37.86|39.3|37.9|39.25|37.85|15
1674982800000|2023-01-29 09:00:00|39.27|37.87|39.27|37.87|39.28|37.88|39.25|37.85|9
1674983100000|2023-01-29 09:05:00|39.28|37.88|39.27|37.87|39.28|37.88|39.23|37.83|22
1674983400000|2023-01-29 09:10:00|39.26|37.86|39.28|37.88|39.3|37.9|39.23|37.83|48
1674983700000|2023-01-29 09:15:00|39.29|37.89|39.36|37.96|39.36|37.96|39.29|37.89|23
1674984000000|2023-01-29 09:20:00|39.37|37.97|39.39|37.99|39.4|38|39.36|37.96|29
1674984300000|2023-01-29 09:25:00|39.38|37.98|39.43|38.03|39.45|38.05|39.38|37.98|24
1674984600000|2023-01-29 09:30:00|39.44|38.04|39.49|38.09|39.49|38.09|39.38|37.98|35
1674984900000|2023-01-29 09:35:00|39.48|38.08|39.48|38.08|39.55|38.15|39.47|38.07|75
1674985200000|2023-01-29 09:40:00|39.47|38.07|39.51|38.11|39.53|38.13|39.45|38.05|29
1674985500000|2023-01-29 09:45:00|39.5|38.1|39.46|38.06|39.53|38.13|39.43|38.03|49
1674985800000|2023-01-29 09:50:00|39.47|38.07|39.5|38.1|39.5|38.1|39.45|38.05|28
1674986100000|2023-01-29 09:55:00|39.49|38.09|39.53|38.13|39.53|38.13|39.48|38.08|41
1674986400000|2023-01-29 10:00:00|39.52|38.12|39.55|38.15|39.56|38.16|39.51|38.11|18
1674986700000|2023-01-29 10:05:00|39.56|38.16|39.63|38.23|39.68|38.28|39.55|38.15|97
1674987000000|2023-01-29 10:10:00|39.64|38.24|39.57|38.17|39.65|38.25|39.56|38.16|52
1674987300000|2023-01-29 10:15:00|39.58|38.18|39.64|38.24|39.64|38.24|39.57|38.17|43
1674987600000|2023-01-29 10:20:00|39.65|38.25|39.64|38.24|39.68|38.28|39.63|38.23|68
1674987900000|2023-01-29 10:25:00|39.63|38.23|39.67|38.27|39.67|38.27|39.63|38.23|20
1674988200000|2023-01-29 10:30:00|39.66|38.26|39.65|38.25|39.67|38.27|39.63|38.23|48
1674988500000|2023-01-29 10:35:00|39.66|38.26|39.69|38.29|39.69|38.29|39.66|38.26|30
1674988800000|2023-01-29 10:40:00|39.68|38.28|39.67|38.27|39.69|38.29|39.67|38.27|31
1674989100000|2023-01-29 10:45:00|39.68|38.28|39.67|38.27|39.69|38.29|39.63|38.23|66
1674989400000|2023-01-29 10:50:00|39.66|38.26|39.69|38.29|39.69|38.29|39.66|38.26|12
1674989700000|2023-01-29 10:55:00|39.7|38.3|39.69|38.29|39.73|38.33|39.69|38.29|27
1674990000000|2023-01-29 11:00:00|39.7|38.3|39.46|38.06|39.8|38.4|39.46|38.06|95
1674990300000|2023-01-29 11:05:00|39.47|38.07|39.59|38.19|39.6|38.2|39.38|37.98|283
1674990600000|2023-01-29 11:10:00|39.58|38.18|39.66|38.26|39.66|38.26|39.56|38.16|78
1674990900000|2023-01-29 11:15:00|39.67|38.27|39.71|38.31|39.71|38.31|39.65|38.25|55
1674991200000|2023-01-29 11:20:00|39.72|38.32|39.74|38.34|39.77|38.37|39.71|38.31|41
1674991500000|2023-01-29 11:25:00|39.73|38.33|39.68|38.28|39.76|38.36|39.68|38.28|46
1674991800000|2023-01-29 11:30:00|39.67|38.27|39.65|38.25|39.72|38.32|39.65|38.25|38
1674992100000|2023-01-29 11:35:00|39.66|38.26|39.68|38.28|39.71|38.31|39.66|38.26|61
1674992400000|2023-01-29 11:40:00|39.69|38.29|39.69|38.29|39.71|38.31|39.69|38.29|9
1674992700000|2023-01-29 11:45:00|39.7|38.3|39.68|38.28|39.7|38.3|39.66|38.26|17
1674993000000|2023-01-29 11:50:00|39.67|38.27|39.7|38.3|39.71|38.31|39.66|38.26|38
1674993300000|2023-01-29 11:55:00|39.69|38.29|39.78|38.38|39.78|38.38|39.69|38.29|27
1674993600000|2023-01-29 12:00:00|39.77|38.37|39.74|38.34|39.77|38.37|39.73|38.33|22
1674993900000|2023-01-29 12:05:00|39.73|38.33|39.79|38.39|39.79|38.39|39.73|38.33|41
1674994200000|2023-01-29 12:10:00|39.78|38.38|39.72|38.32|39.81|38.41|39.72|38.32|37
1674994500000|2023-01-29 12:15:00|39.73|38.33|39.67|38.27|39.77|38.37|39.64|38.24|41
1674994800000|2023-01-29 12:20:00|39.66|38.26|39.67|38.27|39.68|38.28|39.64|38.24|36
1674995100000|2023-01-29 12:25:00|39.68|38.28|39.61|38.21|39.68|38.28|39.59|38.19|24
1674995400000|2023-01-29 12:30:00|39.62|38.22|39.59|38.19|39.62|38.22|39.59|38.19|34
1674995700000|2023-01-29 12:35:00|39.6|38.2|39.57|38.17|39.61|38.21|39.57|38.17|42
1674996000000|2023-01-29 12:40:00|39.58|38.18|39.63|38.23|39.63|38.23|39.57|38.17|25
1674996300000|2023-01-29 12:45:00|39.62|38.22|39.67|38.27|39.69|38.29|39.61|38.21|54
1674996600000|2023-01-29 12:50:00|39.68|38.28|39.69|38.29|39.7|38.3|39.66|38.26|34
1674996900000|2023-01-29 12:55:00|39.7|38.3|39.65|38.25|39.7|38.3|39.64|38.24|16
1674997200000|2023-01-29 13:00:00|39.64|38.24|39.66|38.26|39.66|38.26|39.63|38.23|29
1674997500000|2023-01-29 13:05:00|39.67|38.27|39.74|38.34|39.74|38.34|39.67|38.27|14
1674997800000|2023-01-29 13:10:00|39.75|38.35|39.72|38.32|39.83|38.43|39.7|38.3|112
1674998100000|2023-01-29 13:15:00|39.73|38.33|39.69|38.29|39.74|38.34|39.69|38.29|18
1674998400000|2023-01-29 13:20:00|39.68|38.28|39.67|38.27|39.71|38.31|39.67|38.27|10
1674998700000|2023-01-29 13:25:00|39.66|38.26|39.64|38.24|39.66|38.26|39.62|38.22|17
1674999000000|2023-01-29 13:30:00|39.63|38.23|39.64|38.24|39.65|38.25|39.6|38.2|32
1674999300000|2023-01-29 13:35:00|39.63|38.23|39.63|38.23|39.64|38.24|39.59|38.19|17
1674999600000|2023-01-29 13:40:00|39.64|38.24|39.57|38.17|39.64|38.24|39.52|38.12|51
1674999900000|2023-01-29 13:45:00|39.56|38.16|39.62|38.22|39.64|38.24|39.47|38.07|51
1675000200000|2023-01-29 13:50:00|39.63|38.23|39.57|38.17|39.64|38.24|39.53|38.13|38
1675000500000|2023-01-29 13:55:00|39.56|38.16|39.56|38.16|39.59|38.19|39.53|38.13|31
1675000800000|2023-01-29 14:00:00|39.55|38.15|39.65|38.25|39.67|38.27|39.53|38.13|37
1675001100000|2023-01-29 14:05:00|39.66|38.26|39.63|38.23|39.66|38.26|39.6|38.2|49
1675001400000|2023-01-29 14:10:00|39.64|38.24|39.61|38.21|39.64|38.24|39.57|38.17|28
1675001700000|2023-01-29 14:15:00|39.62|38.22|39.48|38.08|39.62|38.22|39.47|38.07|48
1675002000000|2023-01-29 14:20:00|39.47|38.07|39.51|38.11|39.51|38.11|39.42|38.02|79
1675002300000|2023-01-29 14:25:00|39.52|38.12|39.52|38.12|39.52|38.12|39.43|38.03|47
1675002600000|2023-01-29 14:30:00|39.51|38.11|39.57|38.17|39.57|38.17|39.48|38.08|43
1675002900000|2023-01-29 14:35:00|39.56|38.16|39.56|38.16|39.58|38.18|39.53|38.13|33
1675003200000|2023-01-29 14:40:00|39.57|38.17|39.57|38.17|39.57|38.17|39.51|38.11|20
1675003500000|2023-01-29 14:45:00|39.56|38.16|39.58|38.18|39.61|38.21|39.55|38.15|22
1675003800000|2023-01-29 14:50:00|39.59|38.19|39.61|38.21|39.62|38.22|39.57|38.17|50
1675004100000|2023-01-29 14:55:00|39.6|38.2|39.64|38.24|39.67|38.27|39.6|38.2|26
1675004400000|2023-01-29 15:00:00|39.63|38.23|39.68|38.28|39.69|38.29|39.6|38.2|51
1675004700000|2023-01-29 15:05:00|39.67|38.27|39.69|38.29|39.72|38.32|39.67|38.27|20
1675005000000|2023-01-29 15:10:00|39.7|38.3|39.68|38.28|39.7|38.3|39.65|38.25|35
1675005300000|2023-01-29 15:15:00|39.67|38.27|39.61|38.21|39.67|38.27|39.55|38.15|40
1675005600000|2023-01-29 15:20:00|39.6|38.2|39.61|38.21|39.63|38.23|39.59|38.19|42
1675005900000|2023-01-29 15:25:00|39.6|38.2|39.59|38.19|39.61|38.21|39.58|38.18|32
1675006200000|2023-01-29 15:30:00|39.58|38.18|39.64|38.24|39.64|38.24|39.56|38.16|23
1675006500000|2023-01-29 15:35:00|39.63|38.23|39.62|38.22|39.64|38.24|39.62|38.22|20
1675006800000|2023-01-29 15:40:00|39.63|38.23|39.67|38.27|39.68|38.28|39.63|38.23|13
1675007100000|2023-01-29 15:45:00|39.66|38.26|39.67|38.27|39.67|38.27|39.64|38.24|12
1675007400000|2023-01-29 15:50:00|39.68|38.28|39.66|38.26|39.68|38.28|39.64|38.24|15
1675007700000|2023-01-29 15:55:00|39.65|38.25|39.61|38.21|39.65|38.25|39.61|38.21|8
1675008000000|2023-01-29 16:00:00|39.6|38.2|39.67|38.27|39.67|38.27|39.6|38.2|54
1675008300000|2023-01-29 16:05:00|39.68|38.28|39.53|38.13|39.68|38.28|39.51|38.11|43
1675008600000|2023-01-29 16:10:00|39.52|38.12|39.57|38.17|39.58|38.18|39.49|38.09|48
1675008900000|2023-01-29 16:15:00|39.58|38.18|39.64|38.24|39.65|38.25|39.58|38.18|37
1675009200000|2023-01-29 16:20:00|39.63|38.23|39.68|38.28|39.7|38.3|39.63|38.23|37
1675009500000|2023-01-29 16:25:00|39.67|38.27|39.65|38.25|39.71|38.31|39.64|38.24|19
1675009800000|2023-01-29 16:30:00|39.66|38.26|39.64|38.24|39.69|38.29|39.57|38.17|98
1675010100000|2023-01-29 16:35:00|39.63|38.23|39.68|38.28|39.68|38.28|39.59|38.19|41
1675010400000|2023-01-29 16:40:00|39.69|38.29|39.93|38.53|39.96|38.56|39.69|38.29|78
1675010700000|2023-01-29 16:45:00|39.92|38.52|39.85|38.45|39.96|38.56|39.84|38.44|153
1675011000000|2023-01-29 16:50:00|39.84|38.44|39.82|38.42|39.87|38.47|39.77|38.37|81
1675011300000|2023-01-29 16:55:00|39.81|38.41|39.77|38.37|39.81|38.41|39.74|38.34|37
1675011600000|2023-01-29 17:00:00|39.78|38.38|39.82|38.42|39.85|38.45|39.73|38.33|66
1675011900000|2023-01-29 17:05:00|39.83|38.43|39.89|38.49|39.9|38.5|39.8|38.4|70
1675012200000|2023-01-29 17:10:00|39.88|38.48|39.93|38.53|39.95|38.55|39.86|38.46|54
1675012500000|2023-01-29 17:15:00|39.94|38.54|39.94|38.54|39.97|38.57|39.86|38.46|71
1675012800000|2023-01-29 17:20:00|39.95|38.55|40.1|38.7|40.11|38.71|39.95|38.55|134
1675013100000|2023-01-29 17:25:00|40.09|38.69|40|38.6|40.1|38.7|39.95|38.55|93
1675013400000|2023-01-29 17:30:00|40.01|38.61|39.96|38.56|40.07|38.67|39.95|38.55|71
1675013700000|2023-01-29 17:35:00|39.97|38.57|39.94|38.54|40|38.6|39.93|38.53|40
1675014000000|2023-01-29 17:40:00|39.95|38.55|40|38.6|40.01|38.61|39.93|38.53|53
1675014300000|2023-01-29 17:45:00|40.01|38.61|40.06|38.66|40.06|38.66|39.97|38.57|65
1675014600000|2023-01-29 17:50:00|40.05|38.65|40.03|38.63|40.07|38.67|39.97|38.57|62
1675014900000|2023-01-29 17:55:00|40.02|38.62|39.99|38.59|40.04|38.64|39.97|38.57|28
1675015200000|2023-01-29 18:00:00|40|38.6|39.98|38.58|40|38.6|39.92|38.52|54
1675015500000|2023-01-29 18:05:00|39.99|38.59|39.9|38.5|40.03|38.63|39.87|38.47|63
1675015800000|2023-01-29 18:10:00|39.89|38.49|39.89|38.49|39.93|38.53|39.87|38.47|76
1675016100000|2023-01-29 18:15:00|39.9|38.5|39.85|38.45|39.91|38.51|39.85|38.45|27
1675016400000|2023-01-29 18:20:00|39.86|38.46|39.88|38.48|39.89|38.49|39.86|38.46|31
1675016700000|2023-01-29 18:25:00|39.89|38.49|39.9|38.5|39.9|38.5|39.87|38.47|14
1675017000000|2023-01-29 18:30:00|39.91|38.51|39.95|38.55|40.06|38.66|39.88|38.48|88
1675017300000|2023-01-29 18:35:00|39.96|38.56|40.02|38.62|40.04|38.64|39.9|38.5|90
1675017600000|2023-01-29 18:40:00|40.03|38.63|40.04|38.64|40.09|38.69|40.02|38.62|121
1675017900000|2023-01-29 18:45:00|40.03|38.63|40.11|38.71|40.11|38.71|40.03|38.63|62
1675018200000|2023-01-29 18:50:00|40.1|38.7|40.07|38.67|40.13|38.73|40.07|38.67|49
1675018500000|2023-01-29 18:55:00|40.08|38.68|40.09|38.69|40.11|38.71|40.06|38.66|24
1675018800000|2023-01-29 19:00:00|40.08|38.68|40.07|38.67|40.09|38.69|40.04|38.64|28
1675019100000|2023-01-29 19:05:00|40.08|38.68|40.18|38.78|40.18|38.78|40.08|38.68|37
1675019400000|2023-01-29 19:10:00|40.19|38.79|40.22|38.82|40.24|38.84|40.15|38.75|85
1675019700000|2023-01-29 19:15:00|40.23|38.83|40.24|38.84|40.32|38.92|40.21|38.81|128
1675020000000|2023-01-29 19:20:00|40.25|38.85|40.26|38.86|40.31|38.91|40.17|38.77|102
1675020300000|2023-01-29 19:25:00|40.27|38.87|40.32|38.92|40.34|38.94|40.23|38.83|118
1675020600000|2023-01-29 19:30:00|40.31|38.91|40.4|39|40.42|39.02|40.29|38.89|150
1675020900000|2023-01-29 19:35:00|40.41|39.01|40.42|39.02|40.44|39.04|40.38|38.98|96
1675021200000|2023-01-29 19:40:00|40.41|39.01|40.47|39.07|40.47|39.07|40.41|39.01|45
1675021500000|2023-01-29 19:45:00|40.49|39.09|40.43|39.03|40.54|39.14|40.41|39.01|132
1675021800000|2023-01-29 19:50:00|40.42|39.02|40.32|38.92|40.44|39.04|40.32|38.92|64
1675022100000|2023-01-29 19:55:00|40.3|38.9|40.33|38.93|40.37|38.97|40.3|38.9|62
1675022400000|2023-01-29 20:00:00|40.32|38.92|40.19|38.79|40.33|38.93|40|38.6|226
1675022700000|2023-01-29 20:05:00|40.2|38.8|40.3|38.9|40.31|38.91|40.19|38.79|107
1675023000000|2023-01-29 20:10:00|40.31|38.91|40.22|38.82|40.38|38.98|40.22|38.82|72
1675023300000|2023-01-29 20:15:00|40.23|38.83|40.23|38.83|40.28|38.88|40.22|38.82|34
1675023600000|2023-01-29 20:20:00|40.22|38.82|40.22|38.82|40.24|38.84|40.15|38.75|56
1675023900000|2023-01-29 20:25:00|40.23|38.83|40.25|38.85|40.27|38.87|40.23|38.83|43
1675024200000|2023-01-29 20:30:00|40.26|38.86|40.27|38.87|40.3|38.9|40.26|38.86|26
1675024500000|2023-01-29 20:35:00|40.28|38.88|40.32|38.92|40.32|38.92|40.27|38.87|19
1675024800000|2023-01-29 20:40:00|40.31|38.91|40.26|38.86|40.33|38.93|40.25|38.85|22
1675025100000|2023-01-29 20:45:00|40.25|38.85|40.18|38.78|40.27|38.87|40.16|38.76|55
1675025400000|2023-01-29 20:50:00|40.19|38.79|40.12|38.72|40.24|38.84|40.02|38.62|91
1675025700000|2023-01-29 20:55:00|40.11|38.71|40.17|38.77|40.27|38.87|40.1|38.7|102
1675026000000|2023-01-29 21:00:00|40.16|38.76|40.12|38.72|40.18|38.78|40.07|38.67|78
1675026300000|2023-01-29 21:05:00|40.15|38.75|40.12|38.72|40.15|38.75|40.11|38.71|38
1675026600000|2023-01-29 21:10:00|40.13|38.73|40.15|38.75|40.16|38.76|40.12|38.72|21
1675026900000|2023-01-29 21:15:00|40.16|38.76|40.14|38.74|40.16|38.76|40.14|38.74|19
1675027200000|2023-01-29 21:20:00|40.15|38.75|40.17|38.77|40.17|38.77|40.14|38.74|21
1675027500000|2023-01-29 21:25:00|40.18|38.78|40.21|38.81|40.22|38.82|40.16|38.76|40
1675027800000|2023-01-29 21:30:00|40.22|38.82|40.28|38.88|40.3|38.9|40.22|38.82|56
1675028100000|2023-01-29 21:35:00|40.27|38.87|40.27|38.87|40.3|38.9|40.23|38.83|65
1675028400000|2023-01-29 21:40:00|40.25|38.85|40.24|38.84|40.26|38.86|40.22|38.82|44
1675028700000|2023-01-29 21:45:00|40.23|38.83|40.17|38.77|40.25|38.85|40.15|38.75|81
1675029000000|2023-01-29 21:50:00|40.16|38.76|40.24|38.84|40.24|38.84|40.13|38.73|57
1675029300000|2023-01-29 21:55:00|40.23|38.83|40.24|38.84|40.24|38.84|40.22|38.82|34
1675029600000|2023-01-29 22:00:00|40.23|38.83|40.22|38.82|40.24|38.84|40.19|38.79|32
1675029900000|2023-01-29 22:05:00|40.21|38.81|40.24|38.84|40.24|38.84|40.21|38.81|14
1675030200000|2023-01-29 22:10:00|40.23|38.83|40.25|38.85|40.25|38.85|40.23|38.83|5
1675030500000|2023-01-29 22:15:00|40.26|38.86|40.28|38.88|40.31|38.91|40.25|38.85|29
1675030800000|2023-01-29 22:20:00|40.29|38.89|40.27|38.87|40.3|38.9|40.26|38.86|12
1675031100000|2023-01-29 22:25:00|40.26|38.86|40.24|38.84|40.27|38.87|40.21|38.81|17
1675031400000|2023-01-29 22:30:00|40.25|38.85|40.29|38.89|40.29|38.89|40.25|38.85|11
1675031700000|2023-01-29 22:35:00|40.3|38.9|40.35|38.95|40.35|38.95|40.27|38.87|18
1675032000000|2023-01-29 22:40:00|40.34|38.94|40.29|38.89|40.34|38.94|40.29|38.89|20
1675032300000|2023-01-29 22:45:00|40.28|38.88|40.29|38.89|40.29|38.89|40.27|38.87|4
1675032600000|2023-01-29 22:50:00|40.28|38.88|40.18|38.78|40.29|38.89|40.16|38.76|23
1675032900000|2023-01-29 22:55:00|40.19|38.79|40.25|38.85|40.25|38.85|40.19|38.79|11
1675033200000|2023-01-29 23:00:00|40.26|38.86|40.39|38.99|40.4|39|40.25|38.85|55
1675033500000|2023-01-29 23:05:00|40.38|38.98|40.56|39.16|40.57|39.17|40.33|38.93|101
1675033800000|2023-01-29 23:10:00|40.55|39.15|40.59|39.19|40.6|39.2|40.46|39.06|78
1675034100000|2023-01-29 23:15:00|40.6|39.2|40.54|39.14|40.6|39.2|40.51|39.11|128
1675034400000|2023-01-29 23:20:00|40.53|39.13|40.38|38.98|40.53|39.13|40.38|38.98|75
1675034700000|2023-01-29 23:25:00|40.37|38.97|40.28|38.88|40.37|38.97|40.27|38.87|72
1675035000000|2023-01-29 23:30:00|40.27|38.87|40.3|38.9|40.31|38.91|40.15|38.75|106
1675035300000|2023-01-29 23:35:00|40.29|38.89|40.3|38.9|40.33|38.93|40.23|38.83|57
1675035600000|2023-01-29 23:40:00|40.31|38.91|40.28|38.88|40.32|38.92|40.25|38.85|55
1675035900000|2023-01-29 23:45:00|40.29|38.89|40.21|38.81|40.31|38.91|40.2|38.8|51
1675036200000|2023-01-29 23:50:00|40.22|38.82|40.34|38.94|40.42|39.02|40.22|38.82|111
1675036500000|2023-01-29 23:55:00|40.35|38.95|40.46|39.06|40.51|39.11|40.24|38.84|116
1675036800000|2023-01-30 00:00:00|40.47|39.07|40.44|39.04|40.52|39.12|40.31|38.91|197
1675037100000|2023-01-30 00:05:00|40.46|39.06|40.46|39.06|40.49|39.09|40.36|38.96|122
1675037400000|2023-01-30 00:10:00|40.45|39.05|40.4|39|40.5|39.1|40.34|38.94|114
1675037700000|2023-01-30 00:15:00|40.41|39.01|40.23|38.83|40.43|39.03|40.18|38.78|158
1675038000000|2023-01-30 00:20:00|40.22|38.82|40.21|38.81|40.24|38.84|40.18|38.78|90
1675038300000|2023-01-30 00:25:00|40.2|38.8|40.22|38.82|40.23|38.83|40.14|38.74|79
1675038600000|2023-01-30 00:30:00|40.21|38.81|40.3|38.9|40.31|38.91|40.18|38.78|51
1675038900000|2023-01-30 00:35:00|40.29|38.89|40.31|38.91|40.33|38.93|40.27|38.87|29
1675039200000|2023-01-30 00:40:00|40.3|38.9|40.24|38.84|40.3|38.9|40.2|38.8|50
1675039500000|2023-01-30 00:45:00|40.23|38.83|40.34|38.94|40.36|38.96|40.2|38.8|58
1675039800000|2023-01-30 00:50:00|40.35|38.95|40.35|38.95|40.35|38.95|40.28|38.88|67
1675040100000|2023-01-30 00:55:00|40.34|38.94|40.33|38.93|40.35|38.95|40.3|38.9|38
1675040400000|2023-01-30 01:00:00|40.32|38.92|40.28|38.88|40.33|38.93|40.27|38.87|45
1675040700000|2023-01-30 01:05:00|40.27|38.87|40.21|38.81|40.27|38.87|40.2|38.8|69
1675041000000|2023-01-30 01:10:00|40.2|38.8|40.16|38.76|40.21|38.81|40.15|38.75|93
1675041300000|2023-01-30 01:15:00|40.15|38.75|40.04|38.64|40.18|38.78|40.03|38.63|133
1675041600000|2023-01-30 01:20:00|40.03|38.63|39.98|38.58|40.04|38.64|39.89|38.49|93
1675041900000|2023-01-30 01:25:00|39.99|38.59|40.08|38.68|40.08|38.68|39.96|38.56|48
1675042200000|2023-01-30 01:30:00|40.07|38.67|40.02|38.62|40.07|38.67|40|38.6|36
1675042500000|2023-01-30 01:35:00|40.01|38.61|39.93|38.53|40.01|38.61|39.89|38.49|84
1675042800000|2023-01-30 01:40:00|39.94|38.54|40|38.6|40.01|38.61|39.94|38.54|25
1675043100000|2023-01-30 01:45:00|39.99|38.59|39.91|38.51|40|38.6|39.91|38.51|41
1675043400000|2023-01-30 01:50:00|39.92|38.52|39.96|38.56|39.99|38.59|39.92|38.52|47
1675043700000|2023-01-30 01:55:00|39.97|38.57|39.92|38.52|39.99|38.59|39.92|38.52|46
1675044000000|2023-01-30 02:00:00|39.91|38.51|39.77|38.37|39.92|38.52|39.76|38.36|66
1675044300000|2023-01-30 02:05:00|39.76|38.36|39.73|38.33|39.77|38.37|39.72|38.32|45
1675044600000|2023-01-30 02:10:00|39.72|38.32|39.69|38.29|39.79|38.39|39.65|38.25|118
1675044900000|2023-01-30 02:15:00|39.68|38.28|39.76|38.36|39.78|38.38|39.68|38.28|45
1675045200000|2023-01-30 02:20:00|39.75|38.35|39.78|38.38|39.79|38.39|39.72|38.32|58
1675045500000|2023-01-30 02:25:00|39.77|38.37|39.77|38.37|39.79|38.39|39.75|38.35|37
1675045800000|2023-01-30 02:30:00|39.76|38.36|39.79|38.39|39.79|38.39|39.74|38.34|34
1675046100000|2023-01-30 02:35:00|39.78|38.38|39.76|38.36|39.8|38.4|39.74|38.34|91
1675046400000|2023-01-30 02:40:00|39.75|38.35|39.79|38.39|39.79|38.39|39.72|38.32|46
1675046700000|2023-01-30 02:45:00|39.78|38.38|39.77|38.37|39.78|38.38|39.74|38.34|25
1675047000000|2023-01-30 02:50:00|39.78|38.38|39.77|38.37|39.79|38.39|39.76|38.36|14
1675047300000|2023-01-30 02:55:00|39.78|38.38|39.78|38.38|39.8|38.4|39.77|38.37|39
1675047600000|2023-01-30 03:00:00|39.77|38.37|39.78|38.38|39.78|38.38|39.76|38.36|28
1675047900000|2023-01-30 03:05:00|39.79|38.39|39.76|38.36|39.79|38.39|39.76|38.36|30
1675048200000|2023-01-30 03:10:00|39.77|38.37|39.94|38.54|39.94|38.54|39.76|38.36|66
1675048500000|2023-01-30 03:15:00|39.95|38.55|39.94|38.54|39.95|38.55|39.91|38.51|42
1675048800000|2023-01-30 03:20:00|39.95|38.55|39.94|38.54|39.98|38.58|39.93|38.53|29
1675049100000|2023-01-30 03:25:00|39.93|38.53|39.89|38.49|39.94|38.54|39.88|38.48|20
1675049400000|2023-01-30 03:30:00|39.88|38.48|39.89|38.49|39.89|38.49|39.87|38.47|12
1675049700000|2023-01-30 03:35:00|39.9|38.5|39.94|38.54|39.94|38.54|39.9|38.5|7
1675050000000|2023-01-30 03:40:00|39.95|38.55|39.95|38.55|39.96|38.56|39.94|38.54|19
1675050300000|2023-01-30 03:45:00|39.94|38.54|39.95|38.55|39.96|38.56|39.92|38.52|46
1675050600000|2023-01-30 03:50:00|39.96|38.56|39.94|38.54|39.96|38.56|39.93|38.53|21
1675050900000|2023-01-30 03:55:00|39.93|38.53|39.94|38.54|39.95|38.55|39.93|38.53|8
1675051200000|2023-01-30 04:00:00|39.95|38.55|39.94|38.54|39.95|38.55|39.92|38.52|24
1675051500000|2023-01-30 04:05:00|39.95|38.55|39.96|38.56|39.96|38.56|39.94|38.54|22
1675051800000|2023-01-30 04:10:00|39.97|38.57|39.97|38.57|40.01|38.61|39.96|38.56|31
1675052100000|2023-01-30 04:15:00|39.99|38.59|40|38.6|40.01|38.61|39.99|38.59|26
1675052400000|2023-01-30 04:20:00|40.01|38.61|40.02|38.62|40.02|38.62|40.01|38.61|6
1675052700000|2023-01-30 04:25:00|40.01|38.61|40.04|38.64|40.04|38.64|40|38.6|16
1675053000000|2023-01-30 04:30:00|40.03|38.63|40.02|38.62|40.03|38.63|40|38.6|10
1675053300000|2023-01-30 04:35:00|40.01|38.61|40.01|38.61|40.02|38.62|40.01|38.61|11
1675053600000|2023-01-30 04:40:00|40|38.6|40|38.6|40.02|38.62|40|38.6|41
1675053900000|2023-01-30 04:45:00|39.99|38.59|40|38.6|40|38.6|39.99|38.59|2
1675054200000|2023-01-30 04:50:00|39.99|38.59|39.97|38.57|40|38.6|39.97|38.57|10
1675054500000|2023-01-30 04:55:00|39.98|38.58|39.97|38.57|39.98|38.58|39.95|38.55|19
1675054800000|2023-01-30 05:00:00|39.96|38.56|39.97|38.57|39.99|38.59|39.95|38.55|22
1675055100000|2023-01-30 05:05:00|39.96|38.56|39.94|38.54|39.97|38.57|39.91|38.51|20
1675055400000|2023-01-30 05:10:00|39.95|38.55|39.97|38.57|40|38.6|39.95|38.55|22
1675055700000|2023-01-30 05:15:00|39.96|38.56|39.89|38.49|39.98|38.58|39.89|38.49|27
1675056000000|2023-01-30 05:20:00|39.88|38.48|39.86|38.46|39.88|38.48|39.82|38.42|14
1675056300000|2023-01-30 05:25:00|39.85|38.45|39.83|38.43|39.85|38.45|39.8|38.4|62
1675056600000|2023-01-30 05:30:00|39.84|38.44|39.78|38.38|39.84|38.44|39.78|38.38|58
1675056900000|2023-01-30 05:35:00|39.79|38.39|39.76|38.36|39.79|38.39|39.74|38.34|61
1675057200000|2023-01-30 05:40:00|39.77|38.37|39.83|38.43|39.84|38.44|39.75|38.35|44
1675057500000|2023-01-30 05:45:00|39.84|38.44|39.85|38.45|39.87|38.47|39.83|38.43|24
1675057800000|2023-01-30 05:50:00|39.84|38.44|39.84|38.44|39.87|38.47|39.84|38.44|27
1675058100000|2023-01-30 05:55:00|39.85|38.45|39.91|38.51|39.91|38.51|39.85|38.45|23
1675058400000|2023-01-30 06:00:00|39.93|38.53|39.94|38.54|39.97|38.57|39.93|38.53|38
1675058700000|2023-01-30 06:05:00|39.93|38.53|39.94|38.54|39.94|38.54|39.9|38.5|31
1675059000000|2023-01-30 06:10:00|39.93|38.53|39.99|38.59|40.01|38.61|39.93|38.53|46
1675059300000|2023-01-30 06:15:00|40|38.6|39.92|38.52|40|38.6|39.92|38.52|19
1675059600000|2023-01-30 06:20:00|39.93|38.53|39.93|38.53|39.96|38.56|39.91|38.51|43
1675059900000|2023-01-30 06:25:00|39.94|38.54|39.98|38.58|39.98|38.58|39.93|38.53|19
1675060200000|2023-01-30 06:30:00|39.99|38.59|39.91|38.51|39.99|38.59|39.9|38.5|15
1675060500000|2023-01-30 06:35:00|39.9|38.5|39.87|38.47|39.92|38.52|39.85|38.45|36
1675060800000|2023-01-30 06:40:00|39.86|38.46|39.83|38.43|39.86|38.46|39.79|38.39|47
1675061100000|2023-01-30 06:45:00|39.82|38.42|39.86|38.46|39.87|38.47|39.82|38.42|35
1675061400000|2023-01-30 06:50:00|39.87|38.47|39.85|38.45|39.88|38.48|39.84|38.44|11
1675061700000|2023-01-30 06:55:00|39.86|38.46|39.84|38.44|39.86|38.46|39.84|38.44|19
1675062000000|2023-01-30 07:00:00|39.83|38.43|39.79|38.39|39.84|38.44|39.77|38.37|40
1675062300000|2023-01-30 07:05:00|39.8|38.4|39.78|38.38|39.81|38.41|39.77|38.37|15
1675062600000|2023-01-30 07:10:00|39.77|38.37|39.71|38.31|39.78|38.38|39.71|38.31|19
1675062900000|2023-01-30 07:15:00|39.7|38.3|39.62|38.22|39.73|38.33|39.59|38.19|70
1675063200000|2023-01-30 07:20:00|39.61|38.21|39.56|38.16|39.62|38.22|39.52|38.12|67
1675063500000|2023-01-30 07:25:00|39.55|38.15|39.51|38.11|39.55|38.15|39.48|38.08|48
1675063800000|2023-01-30 07:30:00|39.52|38.12|39.54|38.14|39.54|38.14|39.48|38.08|40
1675064100000|2023-01-30 07:35:00|39.53|38.13|39.6|38.2|39.63|38.23|39.53|38.13|34
1675064400000|2023-01-30 07:40:00|39.61|38.21|39.58|38.18|39.64|38.24|39.58|38.18|48
1675064700000|2023-01-30 07:45:00|39.59|38.19|39.57|38.17|39.63|38.23|39.57|38.17|19
1675065000000|2023-01-30 07:50:00|39.58|38.18|39.62|38.22|39.63|38.23|39.58|38.18|31
1675065300000|2023-01-30 07:55:00|39.61|38.21|39.63|38.23|39.64|38.24|39.58|38.18|23
1675065600000|2023-01-30 08:00:00|39.62|38.22|39.64|38.24|39.65|38.25|39.57|38.17|28
1675065900000|2023-01-30 08:05:00|39.63|38.23|39.76|38.36|39.76|38.36|39.63|38.23|39
1675066200000|2023-01-30 08:10:00|39.75|38.35|39.75|38.35|39.76|38.36|39.72|38.32|35
1675066500000|2023-01-30 08:15:00|39.76|38.36|39.65|38.25|39.76|38.36|39.65|38.25|24
1675066800000|2023-01-30 08:20:00|39.64|38.24|39.58|38.18|39.65|38.25|39.57|38.17|29
1675067100000|2023-01-30 08:25:00|39.57|38.17|39.43|38.03|39.58|38.18|39.42|38.02|72
1675067400000|2023-01-30 08:30:00|39.42|38.02|39.48|38.08|39.48|38.08|39.31|37.91|60
1675067700000|2023-01-30 08:35:00|39.47|38.07|39.53|38.13|39.55|38.15|39.47|38.07|24
1675068000000|2023-01-30 08:40:00|39.54|38.14|39.52|38.12|39.54|38.14|39.49|38.09|55
1675068300000|2023-01-30 08:45:00|39.53|38.13|39.56|38.16|39.57|38.17|39.52|38.12|24
1675068600000|2023-01-30 08:50:00|39.55|38.15|39.43|38.03|39.55|38.15|39.41|38.01|53
1675068900000|2023-01-30 08:55:00|39.44|38.04|39.43|38.03|39.45|38.05|39.37|37.97|58
1675069200000|2023-01-30 09:00:00|39.42|38.02|39.1|37.7|39.46|38.06|39.1|37.7|203
1675069500000|2023-01-30 09:05:00|39.11|37.71|38.8|37.4|39.22|37.82|38.78|37.38|408
1675069800000|2023-01-30 09:10:00|38.81|37.41|38.66|37.26|38.89|37.49|38.66|37.26|266
1675070100000|2023-01-30 09:15:00|38.65|37.25|38.64|37.24|38.67|37.27|38.44|37.04|286
1675070400000|2023-01-30 09:20:00|38.63|37.23|38.6|37.2|38.72|37.32|38.54|37.14|140
1675070700000|2023-01-30 09:25:00|38.59|37.19|38.53|37.13|38.61|37.21|38.46|37.06|174
1675071000000|2023-01-30 09:30:00|38.52|37.12|38.61|37.21|38.62|37.22|38.46|37.06|90
1675071300000|2023-01-30 09:35:00|38.6|37.2|38.4|37|38.62|37.22|38.29|36.89|159
1675071600000|2023-01-30 09:40:00|38.39|36.99|38.33|36.93|38.42|37.02|38.29|36.89|203
1675071900000|2023-01-30 09:45:00|38.32|36.92|38.32|36.92|38.36|36.96|38.29|36.89|86
1675072200000|2023-01-30 09:50:00|38.33|36.93|38.31|36.91|38.37|36.97|38.21|36.81|81
1675072500000|2023-01-30 09:55:00|38.3|36.9|38.33|36.93|38.36|36.96|38.18|36.78|147
1675072800000|2023-01-30 10:00:00|38.32|36.92|38.26|36.86|38.32|36.92|38.07|36.67|148
1675073100000|2023-01-30 10:05:00|38.27|36.87|38.46|37.06|38.46|37.06|38.27|36.87|129
1675073400000|2023-01-30 10:10:00|38.47|37.07|38.54|37.14|38.54|37.14|38.44|37.04|102
1675073700000|2023-01-30 10:15:00|38.53|37.13|38.57|37.17|38.58|37.18|38.5|37.1|97
1675074000000|2023-01-30 10:20:00|38.56|37.16|38.64|37.24|38.64|37.24|38.55|37.15|21
1675074300000|2023-01-30 10:25:00|38.63|37.23|38.63|37.23|38.67|37.27|38.6|37.2|51
1675074600000|2023-01-30 10:30:00|38.64|37.24|38.68|37.28|38.7|37.3|38.63|37.23|60
1675074900000|2023-01-30 10:35:00|38.69|37.29|38.66|37.26|38.7|37.3|38.66|37.26|53
1675075200000|2023-01-30 10:40:00|38.67|37.27|38.72|37.32|38.73|37.33|38.66|37.26|34
1675075500000|2023-01-30 10:45:00|38.71|37.31|38.64|37.24|38.73|37.33|38.64|37.24|80
1675075800000|2023-01-30 10:50:00|38.63|37.23|38.64|37.24|38.65|37.25|38.56|37.16|94
1675076100000|2023-01-30 10:55:00|38.63|37.23|38.63|37.23|38.64|37.24|38.56|37.16|64
1675076400000|2023-01-30 11:00:00|38.64|37.24|38.64|37.24|38.64|37.24|38.55|37.15|36
1675076700000|2023-01-30 11:05:00|38.65|37.25|38.68|37.28|38.69|37.29|38.65|37.25|42
1675077000000|2023-01-30 11:10:00|38.69|37.29|38.68|37.28|38.71|37.31|38.67|37.27|30
1675077300000|2023-01-30 11:15:00|38.67|37.27|38.69|37.29|38.72|37.32|38.67|37.27|20
1675077600000|2023-01-30 11:20:00|38.68|37.28|38.76|37.36|38.77|37.37|38.66|37.26|30
1675077900000|2023-01-30 11:25:00|38.75|37.35|38.78|37.38|38.79|37.39|38.74|37.34|30
1675078200000|2023-01-30 11:30:00|38.79|37.39|38.77|37.37|38.8|37.4|38.75|37.35|42
1675078500000|2023-01-30 11:35:00|38.78|37.38|38.72|37.32|38.78|37.38|38.71|37.31|59
1675078800000|2023-01-30 11:40:00|38.71|37.31|38.83|37.43|38.83|37.43|38.55|37.15|142
1675079100000|2023-01-30 11:45:00|38.84|37.44|38.78|37.38|38.88|37.48|38.75|37.35|111
1675079400000|2023-01-30 11:50:00|38.77|37.37|38.69|37.29|38.82|37.42|38.68|37.28|94
1675079700000|2023-01-30 11:55:00|38.68|37.28|38.72|37.32|38.75|37.35|38.68|37.28|72
1675080000000|2023-01-30 12:00:00|38.71|37.31|38.82|37.42|38.85|37.45|38.63|37.23|137
1675080300000|2023-01-30 12:05:00|38.83|37.43|38.74|37.34|38.83|37.43|38.73|37.33|42
1675080600000|2023-01-30 12:10:00|38.73|37.33|38.74|37.34|38.75|37.35|38.73|37.33|8
1675080900000|2023-01-30 12:15:00|38.73|37.33|38.73|37.33|38.74|37.34|38.69|37.29|31
1675081200000|2023-01-30 12:20:00|38.74|37.34|38.67|37.27|38.74|37.34|38.66|37.26|27
1675081500000|2023-01-30 12:25:00|38.66|37.26|38.65|37.25|38.66|37.26|38.58|37.18|40
1675081800000|2023-01-30 12:30:00|38.64|37.24|38.69|37.29|38.69|37.29|38.59|37.19|40
1675082100000|2023-01-30 12:35:00|38.68|37.28|38.62|37.22|38.71|37.31|38.62|37.22|63
1675082400000|2023-01-30 12:40:00|38.63|37.23|38.57|37.17|38.63|37.23|38.51|37.11|101
1675082700000|2023-01-30 12:45:00|38.56|37.16|38.65|37.25|38.67|37.27|38.56|37.16|52
1675083000000|2023-01-30 12:50:00|38.64|37.24|38.65|37.25|38.66|37.26|38.61|37.21|36
1675083300000|2023-01-30 12:55:00|38.66|37.26|38.65|37.25|38.66|37.26|38.62|37.22|16
1675083600000|2023-01-30 13:00:00|38.66|37.26|38.69|37.29|38.7|37.3|38.65|37.25|27
1675083900000|2023-01-30 13:05:00|38.68|37.28|38.72|37.32|38.72|37.32|38.65|37.25|33
1675084200000|2023-01-30 13:10:00|38.73|37.33|38.74|37.34|38.75|37.35|38.7|37.3|32
1675084500000|2023-01-30 13:15:00|38.75|37.35|38.76|37.36|38.78|37.38|38.72|37.32|20
1675084800000|2023-01-30 13:20:00|38.77|37.37|38.76|37.36|38.78|37.38|38.75|37.35|30
1675085100000|2023-01-30 13:25:00|38.75|37.35|38.81|37.41|38.81|37.41|38.74|37.34|13
1675085400000|2023-01-30 13:30:00|38.8|37.4|38.81|37.41|38.82|37.42|38.8|37.4|26
1675085700000|2023-01-30 13:35:00|38.82|37.42|38.8|37.4|38.85|37.45|38.79|37.39|25
1675086000000|2023-01-30 13:40:00|38.79|37.39|38.83|37.43|38.84|37.44|38.77|37.37|21
1675086300000|2023-01-30 13:45:00|38.84|37.44|38.77|37.37|38.84|37.44|38.75|37.35|35
1675086600000|2023-01-30 13:50:00|38.78|37.38|38.73|37.33|38.81|37.41|38.73|37.33|22
1675086900000|2023-01-30 13:55:00|38.74|37.34|38.73|37.33|38.8|37.4|38.72|37.32|30
1675087200000|2023-01-30 14:00:00|38.72|37.32|38.78|37.38|38.78|37.38|38.72|37.32|35
1675087500000|2023-01-30 14:05:00|38.79|37.39|38.89|37.49|38.89|37.49|38.79|37.39|43
1675087800000|2023-01-30 14:10:00|38.9|37.5|38.97|37.57|38.98|37.58|38.89|37.49|45
1675088100000|2023-01-30 14:15:00|38.96|37.56|38.99|37.59|38.99|37.59|38.94|37.54|18
1675088400000|2023-01-30 14:20:00|38.98|37.58|38.99|37.59|38.99|37.59|38.95|37.55|27
1675088700000|2023-01-30 14:25:00|39|37.6|39.01|37.61|39.05|37.65|38.99|37.59|74
1675089000000|2023-01-30 14:30:00|39.02|37.62|38.96|37.56|39.08|37.68|38.95|37.55|93
1675089300000|2023-01-30 14:35:00|38.97|37.57|39.04|37.64|39.04|37.64|38.96|37.56|30
1675089600000|2023-01-30 14:40:00|39.05|37.65|39.03|37.63|39.05|37.65|38.97|37.57|51
1675089900000|2023-01-30 14:45:00|39.04|37.64|39.13|37.73|39.13|37.73|39.02|37.62|64
1675090200000|2023-01-30 14:50:00|39.14|37.74|39.18|37.78|39.21|37.81|39.09|37.69|64
1675090500000|2023-01-30 14:55:00|39.19|37.79|39.24|37.84|39.24|37.84|39.14|37.74|51
1675090800000|2023-01-30 15:00:00|39.25|37.85|39.24|37.84|39.26|37.86|39.2|37.8|67
1675091100000|2023-01-30 15:05:00|39.23|37.83|39.21|37.81|39.24|37.84|39.2|37.8|65
1675091400000|2023-01-30 15:10:00|39.2|37.8|39.17|37.77|39.21|37.81|39.11|37.71|66
1675091700000|2023-01-30 15:15:00|39.18|37.78|39.09|37.69|39.19|37.79|39.03|37.63|69
1675092000000|2023-01-30 15:20:00|39.1|37.7|39.09|37.69|39.18|37.78|39.09|37.69|50
1675092300000|2023-01-30 15:25:00|39.08|37.68|39.08|37.68|39.09|37.69|39.06|37.66|75
1675092600000|2023-01-30 15:30:00|39.07|37.67|39.01|37.61|39.08|37.68|38.96|37.56|45
1675092900000|2023-01-30 15:35:00|39.02|37.62|38.93|37.53|39.04|37.64|38.92|37.52|66
1675093200000|2023-01-30 15:40:00|38.92|37.52|38.88|37.48|38.94|37.54|38.77|37.37|128
1675093500000|2023-01-30 15:45:00|38.87|37.47|38.94|37.54|38.95|37.55|38.82|37.42|60
1675093800000|2023-01-30 15:50:00|38.93|37.53|38.89|37.49|38.95|37.55|38.85|37.45|117
1675094100000|2023-01-30 15:55:00|38.9|37.5|38.92|37.52|38.92|37.52|38.87|37.47|27
1675094400000|2023-01-30 16:00:00|38.93|37.53|38.81|37.41|38.93|37.53|38.81|37.41|60
1675094700000|2023-01-30 16:05:00|38.82|37.42|38.84|37.44|38.88|37.48|38.79|37.39|43
1675095000000|2023-01-30 16:10:00|38.85|37.45|38.91|37.51|38.94|37.54|38.85|37.45|53
1675095300000|2023-01-30 16:15:00|38.9|37.5|38.93|37.53|38.99|37.59|38.88|37.48|58
1675095600000|2023-01-30 16:20:00|38.94|37.54|38.85|37.45|38.95|37.55|38.81|37.41|70
1675095900000|2023-01-30 16:25:00|38.84|37.44|38.78|37.38|38.85|37.45|38.75|37.35|69
1675096200000|2023-01-30 16:30:00|38.77|37.37|38.76|37.36|38.79|37.39|38.76|37.36|38
1675096500000|2023-01-30 16:35:00|38.74|37.34|38.68|37.28|38.75|37.35|38.66|37.26|55
1675096800000|2023-01-30 16:40:00|38.69|37.29|38.71|37.31|38.73|37.33|38.68|37.28|43
1675097100000|2023-01-30 16:45:00|38.7|37.3|38.74|37.34|38.78|37.38|38.7|37.3|46
1675097400000|2023-01-30 16:50:00|38.73|37.33|38.75|37.35|38.78|37.38|38.73|37.33|49
1675097700000|2023-01-30 16:55:00|38.74|37.34|38.78|37.38|38.79|37.39|38.7|37.3|25
1675098000000|2023-01-30 17:00:00|38.79|37.39|38.73|37.33|38.79|37.39|38.73|37.33|23
1675098300000|2023-01-30 17:05:00|38.74|37.34|38.8|37.4|38.81|37.41|38.74|37.34|55
1675098600000|2023-01-30 17:10:00|38.81|37.41|38.83|37.43|38.83|37.43|38.76|37.36|55
1675098900000|2023-01-30 17:15:00|38.84|37.44|38.9|37.5|39.06|37.66|38.84|37.44|171
1675099200000|2023-01-30 17:20:00|38.88|37.48|38.81|37.41|38.92|37.52|38.75|37.35|134
1675099500000|2023-01-30 17:25:00|38.8|37.4|38.76|37.36|38.8|37.4|38.67|37.27|86
1675099800000|2023-01-30 17:30:00|38.75|37.35|38.7|37.3|38.78|37.38|38.7|37.3|66
1675100100000|2023-01-30 17:35:00|38.71|37.31|38.76|37.36|38.78|37.38|38.69|37.29|44
1675100400000|2023-01-30 17:40:00|38.75|37.35|38.78|37.38|38.8|37.4|38.72|37.32|60
1675100700000|2023-01-30 17:45:00|38.77|37.37|38.7|37.3|38.78|37.38|38.7|37.3|32
1675101000000|2023-01-30 17:50:00|38.69|37.29|38.7|37.3|38.76|37.36|38.68|37.28|36
1675101300000|2023-01-30 17:55:00|38.69|37.29|38.75|37.35|38.75|37.35|38.68|37.28|51
1675101600000|2023-01-30 18:00:00|38.74|37.34|38.64|37.24|38.75|37.35|38.62|37.22|109
1675101900000|2023-01-30 18:05:00|38.63|37.23|38.64|37.24|38.66|37.26|38.58|37.18|67
1675102200000|2023-01-30 18:10:00|38.65|37.25|38.75|37.35|38.81|37.41|38.65|37.25|52
1675102500000|2023-01-30 18:15:00|38.74|37.34|38.78|37.38|38.83|37.43|38.7|37.3|80
1675102800000|2023-01-30 18:20:00|38.77|37.37|38.75|37.35|38.77|37.37|38.72|37.32|63
1675103100000|2023-01-30 18:25:00|38.74|37.34|38.7|37.3|38.74|37.34|38.67|37.27|25
1675103400000|2023-01-30 18:30:00|38.69|37.29|38.66|37.26|38.71|37.31|38.61|37.21|36
1675103700000|2023-01-30 18:35:00|38.67|37.27|38.7|37.3|38.71|37.31|38.67|37.27|23
1675104000000|2023-01-30 18:40:00|38.69|37.29|38.67|37.27|38.7|37.3|38.61|37.21|41
1675104300000|2023-01-30 18:45:00|38.66|37.26|38.71|37.31|38.71|37.31|38.61|37.21|64
1675104600000|2023-01-30 18:50:00|38.72|37.32|38.7|37.3|38.72|37.32|38.66|37.26|46
1675104900000|2023-01-30 18:55:00|38.71|37.31|38.67|37.27|38.71|37.31|38.63|37.23|29
1675105200000|2023-01-30 19:00:00|38.68|37.28|38.63|37.23|38.68|37.28|38.56|37.16|41
1675105500000|2023-01-30 19:05:00|38.62|37.22|38.04|36.64|38.62|37.22|38.04|36.64|130
1675105800000|2023-01-30 19:10:00|38.03|36.63|37.77|36.37|38.04|36.64|37.48|36.08|534
1675106100000|2023-01-30 19:15:00|37.78|36.38|38|36.6|38|36.6|37.68|36.28|269
1675106400000|2023-01-30 19:20:00|37.99|36.59|38.02|36.62|38.05|36.65|37.89|36.49|123
1675106700000|2023-01-30 19:25:00|38.01|36.61|37.95|36.55|38.05|36.65|37.95|36.55|141
1675107000000|2023-01-30 19:30:00|37.94|36.54|37.94|36.54|38.02|36.62|37.9|36.5|112
1675107300000|2023-01-30 19:35:00|37.95|36.55|37.86|36.46|37.95|36.55|37.82|36.42|128
1675107600000|2023-01-30 19:40:00|37.87|36.47|37.79|36.39|37.92|36.52|37.78|36.38|127
1675107900000|2023-01-30 19:45:00|37.78|36.38|37.84|36.44|37.85|36.45|37.71|36.31|78
1675108200000|2023-01-30 19:50:00|37.83|36.43|37.9|36.5|37.91|36.51|37.83|36.43|32
1675108500000|2023-01-30 19:55:00|37.89|36.49|37.95|36.55|37.96|36.56|37.86|36.46|39
1675108800000|2023-01-30 20:00:00|37.94|36.54|37.97|36.57|37.97|36.57|37.87|36.47|66
1675109100000|2023-01-30 20:05:00|37.96|36.56|37.94|36.54|38.02|36.62|37.92|36.52|58
1675109400000|2023-01-30 20:10:00|37.93|36.53|37.84|36.44|37.93|36.53|37.83|36.43|42
1675109700000|2023-01-30 20:15:00|37.83|36.43|37.71|36.31|37.86|36.46|37.65|36.25|93
1675110000000|2023-01-30 20:20:00|37.7|36.3|37.57|36.17|37.72|36.32|37.28|35.88|268
1675110300000|2023-01-30 20:25:00|37.56|36.16|37.61|36.21|37.64|36.24|37.54|36.14|158
1675110600000|2023-01-30 20:30:00|37.62|36.22|37.66|36.26|37.7|36.3|37.61|36.21|93
1675110900000|2023-01-30 20:35:00|37.67|36.27|37.76|36.36|37.77|36.37|37.67|36.27|37
1675111200000|2023-01-30 20:40:00|37.75|36.35|37.76|36.36|37.77|36.37|37.69|36.29|30
1675111500000|2023-01-30 20:45:00|37.75|36.35|37.62|36.22|37.75|36.35|37.61|36.21|67
1675111800000|2023-01-30 20:50:00|37.61|36.21|37.69|36.29|37.75|36.35|37.6|36.2|71
1675112100000|2023-01-30 20:55:00|37.71|36.31|37.7|36.3|37.75|36.35|37.68|36.28|34
1675112400000|2023-01-30 21:00:00|37.71|36.31|37.79|36.39|37.8|36.4|37.71|36.31|53
1675112700000|2023-01-30 21:05:00|37.8|36.4|37.82|36.42|37.82|36.42|37.78|36.38|33
1675113000000|2023-01-30 21:10:00|37.83|36.43|37.84|36.44|37.86|36.46|37.79|36.39|52
1675113300000|2023-01-30 21:15:00|37.83|36.43|37.86|36.46|37.87|36.47|37.79|36.39|36
1675113600000|2023-01-30 21:20:00|37.87|36.47|37.85|36.45|37.88|36.48|37.82|36.42|31
1675113900000|2023-01-30 21:25:00|37.86|36.46|37.82|36.42|37.86|36.46|37.81|36.41|39
1675114200000|2023-01-30 21:30:00|37.81|36.41|37.76|36.36|37.82|36.42|37.76|36.36|35
1675114500000|2023-01-30 21:35:00|37.77|36.37|37.79|36.39|37.82|36.42|37.77|36.37|30
1675114800000|2023-01-30 21:40:00|37.78|36.38|37.72|36.32|37.78|36.38|37.68|36.28|35
1675115100000|2023-01-30 21:45:00|37.73|36.33|37.69|36.29|37.73|36.33|37.63|36.23|48
1675115400000|2023-01-30 21:50:00|37.68|36.28|37.69|36.29|37.69|36.29|37.65|36.25|22
1675115700000|2023-01-30 21:55:00|37.7|36.3|37.7|36.3|37.74|36.34|37.66|36.26|41
1675116000000|2023-01-30 22:00:00|37.69|36.29|37.66|36.26|37.73|36.33|37.66|36.26|51
1675116300000|2023-01-30 22:05:00|37.65|36.25|37.62|36.22|37.66|36.26|37.59|36.19|40
1675116600000|2023-01-30 22:10:00|37.61|36.21|37.72|36.32|37.72|36.32|37.61|36.21|25
1675116900000|2023-01-30 22:15:00|37.73|36.33|37.75|36.35|37.77|36.37|37.65|36.25|29
1675117200000|2023-01-30 22:20:00|37.74|36.34|37.7|36.3|37.75|36.35|37.7|36.3|19
1675117500000|2023-01-30 22:25:00|37.68|36.28|37.6|36.2|37.68|36.28|37.59|36.19|37
1675117800000|2023-01-30 22:30:00|37.59|36.19|37.54|36.14|37.59|36.19|37.53|36.13|32
1675118100000|2023-01-30 22:35:00|37.55|36.15|37.56|36.16|37.6|36.2|37.54|36.14|22
1675118400000|2023-01-30 22:40:00|37.55|36.15|37.69|36.29|37.69|36.29|37.39|35.99|119
1675118700000|2023-01-30 22:45:00|37.7|36.3|37.77|36.37|37.78|36.38|37.7|36.3|45
1675119000000|2023-01-30 22:50:00|37.76|36.36|37.69|36.29|37.76|36.36|37.66|36.26|28
1675119300000|2023-01-30 22:55:00|37.7|36.3|37.82|36.42|37.82|36.42|37.7|36.3|57
1675119600000|2023-01-30 23:00:00|37.81|36.41|37.79|36.39|37.86|36.46|37.76|36.36|49
1675119900000|2023-01-30 23:05:00|37.8|36.4|37.77|36.37|37.86|36.46|37.74|36.34|62
1675120200000|2023-01-30 23:10:00|37.78|36.38|37.79|36.39|37.84|36.44|37.73|36.33|45
1675120500000|2023-01-30 23:15:00|37.78|36.38|37.87|36.47|37.87|36.47|37.74|36.34|82
1675120800000|2023-01-30 23:20:00|37.88|36.48|37.8|36.4|37.88|36.48|37.8|36.4|46
1675121100000|2023-01-30 23:25:00|37.79|36.39|37.86|36.46|37.86|36.46|37.77|36.37|42
1675121400000|2023-01-30 23:30:00|37.87|36.47|37.88|36.48|37.88|36.48|37.79|36.39|72
1675121700000|2023-01-30 23:35:00|37.87|36.47|37.88|36.48|37.88|36.48|37.82|36.42|60
1675122000000|2023-01-30 23:40:00|37.87|36.47|37.92|36.52|37.92|36.52|37.86|36.46|30
1675122300000|2023-01-30 23:45:00|37.91|36.51|37.89|36.49|37.91|36.51|37.84|36.44|51
1675122600000|2023-01-30 23:50:00|37.88|36.48|37.92|36.52|37.92|36.52|37.86|36.46|29
1675122900000|2023-01-30 23:55:00|37.93|36.53|37.95|36.55|37.97|36.57|37.92|36.52|48
1675123200000|2023-01-31 00:00:00|37.94|36.54|37.93|36.53|37.98|36.58|37.9|36.5|77
1675123500000|2023-01-31 00:05:00|37.94|36.54|37.88|36.48|37.95|36.55|37.84|36.44|76
1675123800000|2023-01-31 00:10:00|37.87|36.47|37.8|36.4|37.87|36.47|37.75|36.35|104
1675124100000|2023-01-31 00:15:00|37.81|36.41|37.85|36.45|37.85|36.45|37.75|36.35|46
1675124400000|2023-01-31 00:20:00|37.86|36.46|37.89|36.49|37.92|36.52|37.84|36.44|56
1675124700000|2023-01-31 00:25:00|37.88|36.48|37.81|36.41|37.88|36.48|37.79|36.39|51
1675125000000|2023-01-31 00:30:00|37.8|36.4|37.72|36.32|37.8|36.4|37.69|36.29|60
1675125300000|2023-01-31 00:35:00|37.71|36.31|37.63|36.23|37.72|36.32|37.54|36.14|103
1675125600000|2023-01-31 00:40:00|37.64|36.24|37.73|36.33|37.74|36.34|37.64|36.24|33
1675125900000|2023-01-31 00:45:00|37.74|36.34|37.8|36.4|37.85|36.45|37.73|36.33|53
1675126200000|2023-01-31 00:50:00|37.81|36.41|37.9|36.5|37.95|36.55|37.81|36.41|87
1675126500000|2023-01-31 00:55:00|37.89|36.49|37.89|36.49|37.91|36.51|37.86|36.46|55
1675126800000|2023-01-31 01:00:00|37.9|36.5|37.85|36.45|37.9|36.5|37.82|36.42|44
1675127100000|2023-01-31 01:05:00|37.84|36.44|37.8|36.4|37.84|36.44|37.78|36.38|37
1675127400000|2023-01-31 01:10:00|37.79|36.39|37.81|36.41|37.84|36.44|37.79|36.39|39
1675127700000|2023-01-31 01:15:00|37.8|36.4|37.8|36.4|37.81|36.41|37.78|36.38|31
1675128000000|2023-01-31 01:20:00|37.79|36.39|37.84|36.44|37.85|36.45|37.76|36.36|72
1675128300000|2023-01-31 01:25:00|37.83|36.43|37.81|36.41|37.87|36.47|37.74|36.34|47
1675128600000|2023-01-31 01:30:00|37.8|36.4|37.75|36.35|37.81|36.41|37.7|36.3|58
1675128900000|2023-01-31 01:35:00|37.74|36.34|37.86|36.46|37.87|36.47|37.71|36.31|43
1675129200000|2023-01-31 01:40:00|37.87|36.47|38|36.6|38|36.6|37.86|36.46|86
1675129500000|2023-01-31 01:45:00|38.01|36.61|38|36.6|38.02|36.62|37.98|36.58|60
1675129800000|2023-01-31 01:50:00|37.99|36.59|38|36.6|38.01|36.61|37.97|36.57|40
1675130100000|2023-01-31 01:55:00|37.99|36.59|37.97|36.57|38.01|36.61|37.97|36.57|26
1675130400000|2023-01-31 02:00:00|37.98|36.58|37.95|36.55|38.02|36.62|37.95|36.55|26
1675130700000|2023-01-31 02:05:00|37.96|36.56|38.01|36.61|38.02|36.62|37.95|36.55|68
1675131000000|2023-01-31 02:10:00|38|36.6|38.06|36.66|38.06|36.66|37.99|36.59|67
1675131300000|2023-01-31 02:15:00|38.05|36.65|38.01|36.61|38.06|36.66|37.99|36.59|45
1675131600000|2023-01-31 02:20:00|38.02|36.62|37.99|36.59|38.05|36.65|37.99|36.59|40
1675131900000|2023-01-31 02:25:00|37.98|36.58|38.01|36.61|38.02|36.62|37.98|36.58|14
1675132200000|2023-01-31 02:30:00|38.02|36.62|38.03|36.63|38.05|36.65|38|36.6|26
1675132500000|2023-01-31 02:35:00|38.04|36.64|37.99|36.59|38.04|36.64|37.98|36.58|28
1675132800000|2023-01-31 02:40:00|38|36.6|37.98|36.58|38.02|36.62|37.98|36.58|15
1675133100000|2023-01-31 02:45:00|37.99|36.59|37.99|36.59|38|36.6|37.96|36.56|27
1675133400000|2023-01-31 02:50:00|37.98|36.58|37.95|36.55|37.99|36.59|37.95|36.55|18
1675133700000|2023-01-31 02:55:00|37.96|36.56|37.93|36.53|37.96|36.56|37.92|36.52|16
1675134000000|2023-01-31 03:00:00|37.92|36.52|37.9|36.5|37.93|36.53|37.83|36.43|25
1675134300000|2023-01-31 03:05:00|37.91|36.51|37.93|36.53|37.93|36.53|37.9|36.5|9
1675134600000|2023-01-31 03:10:00|37.92|36.52|37.88|36.48|37.93|36.53|37.86|36.46|17
1675134900000|2023-01-31 03:15:00|37.87|36.47|37.82|36.42|37.88|36.48|37.81|36.41|25
1675135200000|2023-01-31 03:20:00|37.83|36.43|37.82|36.42|37.83|36.43|37.81|36.41|6
1675135500000|2023-01-31 03:25:00|37.83|36.43|37.9|36.5|37.93|36.53|37.83|36.43|29
1675135800000|2023-01-31 03:30:00|37.89|36.49|37.93|36.53|37.93|36.53|37.89|36.49|31
1675136100000|2023-01-31 03:35:00|37.92|36.52|37.88|36.48|37.93|36.53|37.85|36.45|49
1675136400000|2023-01-31 03:40:00|37.89|36.49|37.88|36.48|37.92|36.52|37.87|36.47|30
1675136700000|2023-01-31 03:45:00|37.87|36.47|37.92|36.52|37.92|36.52|37.87|36.47|14
1675137000000|2023-01-31 03:50:00|37.93|36.53|37.89|36.49|37.93|36.53|37.89|36.49|11
1675137300000|2023-01-31 03:55:00|37.88|36.48|37.9|36.5|37.9|36.5|37.88|36.48|11
1675137600000|2023-01-31 04:00:00|37.91|36.51|37.92|36.52|37.93|36.53|37.89|36.49|42
1675137900000|2023-01-31 04:05:00|37.93|36.53|37.88|36.48|37.96|36.56|37.88|36.48|45
1675138200000|2023-01-31 04:10:00|37.89|36.49|37.82|36.42|37.89|36.49|37.82|36.42|20
1675138500000|2023-01-31 04:15:00|37.83|36.43|37.85|36.45|37.85|36.45|37.82|36.42|19
1675138800000|2023-01-31 04:20:00|37.86|36.46|37.84|36.44|37.88|36.48|37.84|36.44|11
1675139100000|2023-01-31 04:25:00|37.83|36.43|37.85|36.45|37.9|36.5|37.83|36.43|34
1675139400000|2023-01-31 04:30:00|37.86|36.46|37.9|36.5|37.9|36.5|37.85|36.45|21
1675139700000|2023-01-31 04:35:00|37.89|36.49|37.84|36.44|37.9|36.5|37.82|36.42|34
1675140000000|2023-01-31 04:40:00|37.85|36.45|37.83|36.43|37.86|36.46|37.82|36.42|25
1675140300000|2023-01-31 04:45:00|37.84|36.44|37.86|36.46|37.88|36.48|37.83|36.43|37
1675140600000|2023-01-31 04:50:00|37.87|36.47|37.7|36.3|37.87|36.47|37.69|36.29|69
1675140900000|2023-01-31 04:55:00|37.71|36.31|37.72|36.32|37.78|36.38|37.7|36.3|59
1675141200000|2023-01-31 05:00:00|37.73|36.33|37.72|36.32|37.77|36.37|37.72|36.32|39
1675141500000|2023-01-31 05:05:00|37.71|36.31|37.68|36.28|37.73|36.33|37.68|36.28|36
1675141800000|2023-01-31 05:10:00|37.69|36.29|37.77|36.37|37.79|36.39|37.69|36.29|64
1675142100000|2023-01-31 05:15:00|37.76|36.36|37.79|36.39|37.8|36.4|37.75|36.35|20
1675142400000|2023-01-31 05:20:00|37.78|36.38|37.82|36.42|37.84|36.44|37.78|36.38|17
1675142700000|2023-01-31 05:25:00|37.83|36.43|37.85|36.45|37.86|36.46|37.82|36.42|15
1675143000000|2023-01-31 05:30:00|37.84|36.44|37.85|36.45|37.86|36.46|37.82|36.42|26
1675143300000|2023-01-31 05:35:00|37.84|36.44|37.79|36.39|37.85|36.45|37.78|36.38|24
1675143600000|2023-01-31 05:40:00|37.78|36.38|37.78|36.38|37.79|36.39|37.77|36.37|9
1675143900000|2023-01-31 05:45:00|37.79|36.39|37.73|36.33|37.8|36.4|37.73|36.33|19
1675144200000|2023-01-31 05:50:00|37.72|36.32|37.72|36.32|37.77|36.37|37.71|36.31|27
1675144500000|2023-01-31 05:55:00|37.73|36.33|37.6|36.2|37.74|36.34|37.58|36.18|68
1675144800000|2023-01-31 06:00:00|37.59|36.19|37.62|36.22|37.66|36.26|37.58|36.18|42
1675145100000|2023-01-31 06:05:00|37.63|36.23|37.69|36.29|37.71|36.31|37.62|36.22|30
1675145400000|2023-01-31 06:10:00|37.7|36.3|37.64|36.24|37.7|36.3|37.63|36.23|61
1675145700000|2023-01-31 06:15:00|37.63|36.23|37.71|36.31|37.71|36.31|37.61|36.21|45
1675146000000|2023-01-31 06:20:00|37.73|36.33|37.74|36.34|37.76|36.36|37.7|36.3|34
1675146300000|2023-01-31 06:25:00|37.73|36.33|37.72|36.32|37.74|36.34|37.69|36.29|32
1675146600000|2023-01-31 06:30:00|37.73|36.33|37.71|36.31|37.74|36.34|37.67|36.27|48
1675146900000|2023-01-31 06:35:00|37.7|36.3|37.76|36.36|37.76|36.36|37.7|36.3|46
1675147200000|2023-01-31 06:40:00|37.75|36.35|37.79|36.39|37.8|36.4|37.75|36.35|25
1675147500000|2023-01-31 06:45:00|37.8|36.4|37.78|36.38|37.81|36.41|37.77|36.37|47
1675147800000|2023-01-31 06:50:00|37.77|36.37|37.74|36.34|37.77|36.37|37.72|36.32|16
1675148100000|2023-01-31 06:55:00|37.73|36.33|37.67|36.27|37.75|36.35|37.66|36.26|15
1675148400000|2023-01-31 07:00:00|37.66|36.26|37.75|36.35|37.75|36.35|37.66|36.26|69
1675148700000|2023-01-31 07:05:00|37.74|36.34|37.86|36.46|37.89|36.49|37.74|36.34|66
1675149000000|2023-01-31 07:10:00|37.85|36.45|37.86|36.46|37.89|36.49|37.81|36.41|38
1675149300000|2023-01-31 07:15:00|37.87|36.47|37.82|36.42|37.87|36.47|37.8|36.4|32
1675149600000|2023-01-31 07:20:00|37.81|36.41|37.8|36.4|37.82|36.42|37.77|36.37|28
1675149900000|2023-01-31 07:25:00|37.81|36.41|37.86|36.46|37.88|36.48|37.81|36.41|33
1675150200000|2023-01-31 07:30:00|37.85|36.45|37.86|36.46|37.88|36.48|37.84|36.44|28
1675150500000|2023-01-31 07:35:00|37.85|36.45|37.9|36.5|37.9|36.5|37.85|36.45|34
1675150800000|2023-01-31 07:40:00|37.91|36.51|37.93|36.53|37.93|36.53|37.9|36.5|11
1675151100000|2023-01-31 07:45:00|37.94|36.54|38.02|36.62|38.02|36.62|37.92|36.52|87
1675151400000|2023-01-31 07:50:00|38.03|36.63|38.12|36.72|38.13|36.73|38.02|36.62|79
1675151700000|2023-01-31 07:55:00|38.13|36.73|38.16|36.76|38.17|36.77|38.08|36.68|46
1675152000000|2023-01-31 08:00:00|38.17|36.77|38.09|36.69|38.21|36.81|38.07|36.67|89
1675152300000|2023-01-31 08:05:00|38.1|36.7|38.08|36.68|38.15|36.75|38.06|36.66|40
1675152600000|2023-01-31 08:10:00|38.09|36.69|38.06|36.66|38.13|36.73|38.04|36.64|30
1675152900000|2023-01-31 08:15:00|38.07|36.67|38.11|36.71|38.13|36.73|38.07|36.67|39
1675153200000|2023-01-31 08:20:00|38.1|36.7|38.07|36.67|38.13|36.73|38.07|36.67|36
1675153500000|2023-01-31 08:25:00|38.08|36.68|38.09|36.69|38.12|36.72|38.07|36.67|35
1675153800000|2023-01-31 08:30:00|38.08|36.68|38.11|36.71|38.11|36.71|38.07|36.67|32
1675154100000|2023-01-31 08:35:00|38.1|36.7|38.06|36.66|38.11|36.71|38.06|36.66|29
1675154400000|2023-01-31 08:40:00|38.07|36.67|38.07|36.67|38.1|36.7|38.07|36.67|21
1675154700000|2023-01-31 08:45:00|38.06|36.66|38.02|36.62|38.1|36.7|37.97|36.57|57
1675155000000|2023-01-31 08:50:00|38.03|36.63|38.03|36.63|38.05|36.65|37.97|36.57|39
1675155300000|2023-01-31 08:55:00|38.04|36.64|38.1|36.7|38.1|36.7|38.03|36.63|26
1675155600000|2023-01-31 09:00:00|38.09|36.69|38.2|36.8|38.21|36.81|38.08|36.68|24
1675155900000|2023-01-31 09:05:00|38.21|36.81|38.2|36.8|38.21|36.81|38.14|36.74|31
1675156200000|2023-01-31 09:10:00|38.19|36.79|38.17|36.77|38.2|36.8|38.15|36.75|15
1675156500000|2023-01-31 09:15:00|38.18|36.78|38.11|36.71|38.18|36.78|38.1|36.7|18
1675156800000|2023-01-31 09:20:00|38.12|36.72|38.08|36.68|38.13|36.73|38.08|36.68|10
1675157100000|2023-01-31 09:25:00|38.09|36.69|38.11|36.71|38.15|36.75|38.09|36.69|14
1675157400000|2023-01-31 09:30:00|38.1|36.7|38.08|36.68|38.12|36.72|38.07|36.67|23
1675157700000|2023-01-31 09:35:00|38.07|36.67|38.06|36.66|38.09|36.69|38.04|36.64|30
1675158000000|2023-01-31 09:40:00|38.07|36.67|38.07|36.67|38.08|36.68|38.05|36.65|11
1675158300000|2023-01-31 09:45:00|38.06|36.66|38.05|36.65|38.07|36.67|38.05|36.65|10
1675158600000|2023-01-31 09:50:00|38.04|36.64|38.01|36.61|38.05|36.65|38.01|36.61|23
1675158900000|2023-01-31 09:55:00|38.02|36.62|38.04|36.64|38.07|36.67|38.02|36.62|19
1675159200000|2023-01-31 10:00:00|38.03|36.63|37.99|36.59|38.06|36.66|37.95|36.55|55
1675159500000|2023-01-31 10:05:00|38|36.6|37.98|36.58|38.04|36.64|37.95|36.55|23
1675159800000|2023-01-31 10:10:00|37.99|36.59|37.9|36.5|38|36.6|37.89|36.49|42
1675160100000|2023-01-31 10:15:00|37.91|36.51|37.95|36.55|37.95|36.55|37.91|36.51|9
1675160400000|2023-01-31 10:20:00|37.96|36.56|38|36.6|38|36.6|37.96|36.56|14
1675160700000|2023-01-31 10:25:00|37.99|36.59|37.98|36.58|38|36.6|37.97|36.57|12
1675161000000|2023-01-31 10:30:00|37.97|36.57|37.98|36.58|38|36.6|37.97|36.57|24
1675161300000|2023-01-31 10:35:00|37.99|36.59|37.91|36.51|37.99|36.59|37.9|36.5|20
1675161600000|2023-01-31 10:40:00|37.92|36.52|37.91|36.51|37.94|36.54|37.9|36.5|30
1675161900000|2023-01-31 10:45:00|37.92|36.52|37.93|36.53|37.96|36.56|37.91|36.51|26
1675162200000|2023-01-31 10:50:00|37.94|36.54|37.9|36.5|37.94|36.54|37.89|36.49|33
1675162500000|2023-01-31 10:55:00|37.89|36.49|37.84|36.44|37.91|36.51|37.8|36.4|70
1675162800000|2023-01-31 11:00:00|37.83|36.43|37.89|36.49|37.89|36.49|37.8|36.4|28
1675163100000|2023-01-31 11:05:00|37.9|36.5|37.93|36.53|37.95|36.55|37.9|36.5|24
1675163400000|2023-01-31 11:10:00|37.94|36.54|37.98|36.58|37.98|36.58|37.92|36.52|24
1675163700000|2023-01-31 11:15:00|37.99|36.59|38.03|36.63|38.05|36.65|37.97|36.57|42
1675164000000|2023-01-31 11:20:00|38.04|36.64|38.01|36.61|38.05|36.65|37.99|36.59|33
1675164300000|2023-01-31 11:25:00|38|36.6|37.95|36.55|38|36.6|37.91|36.51|31
1675164600000|2023-01-31 11:30:00|37.94|36.54|37.83|36.43|37.95|36.55|37.82|36.42|62
1675164900000|2023-01-31 11:35:00|37.84|36.44|37.96|36.56|37.96|36.56|37.83|36.43|43
1675165200000|2023-01-31 11:40:00|37.95|36.55|37.94|36.54|37.97|36.57|37.91|36.51|51
1675165500000|2023-01-31 11:45:00|37.95|36.55|37.95|36.55|37.96|36.56|37.9|36.5|35
1675165800000|2023-01-31 11:50:00|37.94|36.54|37.96|36.56|37.97|36.57|37.92|36.52|33
1675166100000|2023-01-31 11:55:00|37.97|36.57|37.94|36.54|37.98|36.58|37.93|36.53|24
1675166400000|2023-01-31 12:00:00|37.95|36.55|38.05|36.65|38.09|36.69|37.94|36.54|73
1675166700000|2023-01-31 12:05:00|38.06|36.66|38.21|36.81|38.22|36.82|38.02|36.62|80
1675167000000|2023-01-31 12:10:00|38.2|36.8|38.12|36.72|38.21|36.81|38.11|36.71|65
1675167300000|2023-01-31 12:15:00|38.11|36.71|38.12|36.72|38.17|36.77|38.08|36.68|34
1675167600000|2023-01-31 12:20:00|38.13|36.73|38.18|36.78|38.19|36.79|38.13|36.73|24
1675167900000|2023-01-31 12:25:00|38.17|36.77|38.14|36.74|38.18|36.78|38.1|36.7|47
1675168200000|2023-01-31 12:30:00|38.15|36.75|38.15|36.75|38.17|36.77|38.1|36.7|72
1675168500000|2023-01-31 12:35:00|38.16|36.76|38.06|36.66|38.16|36.76|38.06|36.66|69
1675168800000|2023-01-31 12:40:00|38.07|36.67|38.01|36.61|38.07|36.67|37.98|36.58|47
1675169100000|2023-01-31 12:45:00|38|36.6|38.1|36.7|38.1|36.7|37.99|36.59|26
1675169400000|2023-01-31 12:50:00|38.09|36.69|38.19|36.79|38.2|36.8|38.08|36.68|43
1675169700000|2023-01-31 12:55:00|38.18|36.78|38.14|36.74|38.19|36.79|38.13|36.73|31
1675170000000|2023-01-31 13:00:00|38.13|36.73|38.19|36.79|38.19|36.79|38.13|36.73|63
1675170300000|2023-01-31 13:05:00|38.18|36.78|38.21|36.81|38.21|36.81|38.17|36.77|38
1675170600000|2023-01-31 13:10:00|38.22|36.82|38.37|36.97|38.45|37.05|38.22|36.82|113
1675170900000|2023-01-31 13:15:00|38.36|36.96|38.35|36.95|38.38|36.98|38.32|36.92|36
1675171200000|2023-01-31 13:20:00|38.34|36.94|38.3|36.9|38.37|36.97|38.26|36.86|50
1675171500000|2023-01-31 13:25:00|38.29|36.89|38.27|36.87|38.3|36.9|38.24|36.84|29
1675171800000|2023-01-31 13:30:00|38.28|36.88|38.34|36.94|38.45|37.05|38.28|36.88|219
1675172100000|2023-01-31 13:35:00|38.35|36.95|38.51|37.11|38.52|37.12|38.35|36.95|93
1675172400000|2023-01-31 13:40:00|38.52|37.12|38.54|37.14|38.54|37.14|38.46|37.06|117
1675172700000|2023-01-31 13:45:00|38.53|37.13|38.49|37.09|38.53|37.13|38.46|37.06|71
1675173000000|2023-01-31 13:50:00|38.48|37.08|38.52|37.12|38.54|37.14|38.48|37.08|43
1675173300000|2023-01-31 13:55:00|38.53|37.13|38.58|37.18|38.59|37.19|38.52|37.12|48
1675173600000|2023-01-31 14:00:00|38.57|37.17|38.53|37.13|38.62|37.22|38.47|37.07|85
1675173900000|2023-01-31 14:05:00|38.52|37.12|38.51|37.11|38.54|37.14|38.48|37.08|59
1675174200000|2023-01-31 14:10:00|38.52|37.12|38.51|37.11|38.57|37.17|38.5|37.1|40
1675174500000|2023-01-31 14:15:00|38.52|37.12|38.73|37.33|38.88|37.48|38.52|37.12|198
1675174800000|2023-01-31 14:20:00|38.74|37.34|38.81|37.41|38.86|37.46|38.74|37.34|98
1675175100000|2023-01-31 14:25:00|38.82|37.42|38.72|37.32|38.82|37.42|38.69|37.29|80
1675175400000|2023-01-31 14:30:00|38.73|37.33|38.8|37.4|38.8|37.4|38.71|37.31|79
1675175700000|2023-01-31 14:35:00|38.79|37.39|38.71|37.31|38.79|37.39|38.7|37.3|104
1675176000000|2023-01-31 14:40:00|38.7|37.3|38.78|37.38|38.85|37.45|38.68|37.28|91
1675176300000|2023-01-31 14:45:00|38.77|37.37|38.84|37.44|38.87|37.47|38.75|37.35|66
1675176600000|2023-01-31 14:50:00|38.85|37.45|38.89|37.49|38.9|37.5|38.84|37.44|67
1675176900000|2023-01-31 14:55:00|38.9|37.5|38.8|37.4|38.91|37.51|38.79|37.39|54
1675177200000|2023-01-31 15:00:00|38.79|37.39|38.88|37.48|38.9|37.5|38.79|37.39|90
1675177500000|2023-01-31 15:05:00|38.87|37.47|38.85|37.45|38.95|37.55|38.85|37.45|61
1675177800000|2023-01-31 15:10:00|38.84|37.44|38.99|37.59|38.99|37.59|38.84|37.44|57
1675178100000|2023-01-31 15:15:00|38.98|37.58|39.16|37.76|39.2|37.8|38.98|37.58|91
1675178400000|2023-01-31 15:20:00|39.15|37.75|39.07|37.67|39.18|37.78|39.02|37.62|98
1675178700000|2023-01-31 15:25:00|39.08|37.68|39.14|37.74|39.14|37.74|39.04|37.64|55
1675179000000|2023-01-31 15:30:00|39.15|37.75|39.56|38.16|39.64|38.24|39.15|37.75|198
1675179300000|2023-01-31 15:35:00|39.57|38.17|39.58|38.18|39.79|38.39|39.54|38.14|177
1675179600000|2023-01-31 15:40:00|39.59|38.19|39.56|38.16|39.6|38.2|39.5|38.1|117
1675179900000|2023-01-31 15:45:00|39.57|38.17|39.76|38.36|39.76|38.36|39.57|38.17|99
1675180200000|2023-01-31 15:50:00|39.75|38.35|40.1|38.7|40.21|38.81|39.74|38.34|264
1675180500000|2023-01-31 15:55:00|40.12|38.72|40.29|38.89|40.36|38.96|40.1|38.7|214
1675180800000|2023-01-31 16:00:00|40.3|38.9|40.14|38.74|40.66|39.26|40.04|38.64|433
1675181100000|2023-01-31 16:05:00|40.13|38.73|39.92|38.52|40.13|38.73|39.9|38.5|166
1675181400000|2023-01-31 16:10:00|39.94|38.54|39.93|38.53|39.99|38.59|39.77|38.37|122
1675181700000|2023-01-31 16:15:00|39.94|38.54|39.81|38.41|39.96|38.56|39.78|38.38|108
1675182000000|2023-01-31 16:20:00|39.82|38.42|40.02|38.62|40.02|38.62|39.71|38.31|106
1675182300000|2023-01-31 16:25:00|40.01|38.61|39.99|38.59|40.05|38.65|39.92|38.52|78
1675182600000|2023-01-31 16:30:00|40|38.6|40.03|38.63|40.07|38.67|39.95|38.55|87
1675182900000|2023-01-31 16:35:00|40.04|38.64|40.02|38.62|40.14|38.74|39.99|38.59|155
1675183200000|2023-01-31 16:40:00|40.03|38.63|39.81|38.41|40.03|38.63|39.76|38.36|112
1675183500000|2023-01-31 16:45:00|39.82|38.42|39.69|38.29|39.83|38.43|39.67|38.27|83
1675183800000|2023-01-31 16:50:00|39.68|38.28|39.68|38.28|39.74|38.34|39.61|38.21|112
1675184100000|2023-01-31 16:55:00|39.69|38.29|39.64|38.24|39.69|38.29|39.63|38.23|67
1675184400000|2023-01-31 17:00:00|39.63|38.23|39.58|38.18|39.7|38.3|39.53|38.13|72
1675184700000|2023-01-31 17:05:00|39.57|38.17|39.52|38.12|39.62|38.22|39.51|38.11|60
1675185000000|2023-01-31 17:10:00|39.53|38.13|39.54|38.14|39.55|38.15|39.46|38.06|58
1675185300000|2023-01-31 17:15:00|39.53|38.13|39.54|38.14|39.54|38.14|39.44|38.04|56
1675185600000|2023-01-31 17:20:00|39.55|38.15|39.46|38.06|39.56|38.16|39.46|38.06|51
1675185900000|2023-01-31 17:25:00|39.47|38.07|39.39|37.99|39.48|38.08|39.38|37.98|27
1675186200000|2023-01-31 17:30:00|39.41|38.01|39.35|37.95|39.41|38.01|39.32|37.92|22
1675186500000|2023-01-31 17:35:00|39.36|37.96|39.48|38.08|39.49|38.09|39.35|37.95|52
1675186800000|2023-01-31 17:40:00|39.49|38.09|39.54|38.14|39.55|38.15|39.46|38.06|43
1675187100000|2023-01-31 17:45:00|39.55|38.15|39.5|38.1|39.55|38.15|39.47|38.07|36
1675187400000|2023-01-31 17:50:00|39.49|38.09|39.42|38.02|39.49|38.09|39.35|37.95|46
1675187700000|2023-01-31 17:55:00|39.41|38.01|39.43|38.03|39.43|38.03|39.36|37.96|30
1675188000000|2023-01-31 18:00:00|39.44|38.04|39.48|38.08|39.5|38.1|39.37|37.97|65
1675188300000|2023-01-31 18:05:00|39.47|38.07|39.49|38.09|39.5|38.1|39.45|38.05|25
1675188600000|2023-01-31 18:10:00|39.5|38.1|39.52|38.12|39.53|38.13|39.49|38.09|33
1675188900000|2023-01-31 18:15:00|39.53|38.13|39.54|38.14|39.56|38.16|39.52|38.12|44
1675189200000|2023-01-31 18:20:00|39.55|38.15|39.51|38.11|39.56|38.16|39.51|38.11|25
1675189500000|2023-01-31 18:25:00|39.5|38.1|39.54|38.14|39.54|38.14|39.48|38.08|27
1675189800000|2023-01-31 18:30:00|39.52|38.12|39.53|38.13|39.53|38.13|39.46|38.06|36
1675190100000|2023-01-31 18:35:00|39.54|38.14|39.48|38.08|39.55|38.15|39.44|38.04|38
1675190400000|2023-01-31 18:40:00|39.49|38.09|39.51|38.11|39.53|38.13|39.47|38.07|28
1675190700000|2023-01-31 18:45:00|39.5|38.1|39.57|38.17|39.57|38.17|39.5|38.1|20
1675191000000|2023-01-31 18:50:00|39.58|38.18|39.68|38.28|39.69|38.29|39.57|38.17|40
1675191300000|2023-01-31 18:55:00|39.69|38.29|39.71|38.31|39.75|38.35|39.65|38.25|50
1675191600000|2023-01-31 19:00:00|39.7|38.3|39.69|38.29|39.72|38.32|39.65|38.25|57
1675191900000|2023-01-31 19:05:00|39.7|38.3|39.69|38.29|39.71|38.31|39.68|38.28|26
1675192200000|2023-01-31 19:10:00|39.68|38.28|39.71|38.31|39.71|38.31|39.65|38.25|34
1675192500000|2023-01-31 19:15:00|39.72|38.32|39.65|38.25|39.76|38.36|39.63|38.23|37
1675192800000|2023-01-31 19:20:00|39.66|38.26|39.76|38.36|39.78|38.38|39.66|38.26|37
1675193100000|2023-01-31 19:25:00|39.77|38.37|39.81|38.41|39.81|38.41|39.77|38.37|17
1675193400000|2023-01-31 19:30:00|39.83|38.43|39.83|38.43|39.86|38.46|39.78|38.38|33
1675193700000|2023-01-31 19:35:00|39.84|38.44|39.93|38.53|39.94|38.54|39.84|38.44|61
1675194000000|2023-01-31 19:40:00|39.94|38.54|40.06|38.66|40.07|38.67|39.94|38.54|55
1675194300000|2023-01-31 19:45:00|40.07|38.67|40.08|38.68|40.12|38.72|39.96|38.56|101
1675194600000|2023-01-31 19:50:00|40.07|38.67|40.08|38.68|40.09|38.69|40.03|38.63|64
1675194900000|2023-01-31 19:55:00|40.09|38.69|40.07|38.67|40.09|38.69|40.06|38.66|35
1675195200000|2023-01-31 20:00:00|40.08|38.68|40.05|38.65|40.08|38.68|40.05|38.65|18
1675195500000|2023-01-31 20:05:00|40.04|38.64|39.93|38.53|40.04|38.64|39.93|38.53|29
1675195800000|2023-01-31 20:10:00|39.91|38.51|39.79|38.39|39.93|38.53|39.75|38.35|63
1675196100000|2023-01-31 20:15:00|39.8|38.4|39.81|38.41|39.88|38.48|39.79|38.39|37
1675196400000|2023-01-31 20:20:00|39.83|38.43|39.93|38.53|40.04|38.64|39.83|38.43|62
1675196700000|2023-01-31 20:25:00|39.94|38.54|39.75|38.35|39.94|38.54|39.75|38.35|66
1675197000000|2023-01-31 20:30:00|39.76|38.36|39.67|38.27|39.78|38.38|39.64|38.24|91
1675197300000|2023-01-31 20:35:00|39.66|38.26|39.66|38.26|39.73|38.33|39.61|38.21|47
1675197600000|2023-01-31 20:40:00|39.67|38.27|39.66|38.26|39.7|38.3|39.62|38.22|55
1675197900000|2023-01-31 20:45:00|39.67|38.27|39.75|38.35|39.77|38.37|39.67|38.27|54
1675198200000|2023-01-31 20:50:00|39.76|38.36|39.76|38.36|39.8|38.4|39.74|38.34|45
1675198500000|2023-01-31 20:55:00|39.75|38.35|39.62|38.22|39.75|38.35|39.62|38.22|36
1675198800000|2023-01-31 21:00:00|39.61|38.21|39.68|38.28|39.68|38.28|39.57|38.17|40
1675199100000|2023-01-31 21:05:00|39.67|38.27|39.58|38.18|39.69|38.29|39.58|38.18|30
1675199400000|2023-01-31 21:10:00|39.57|38.17|39.49|38.09|39.58|38.18|39.47|38.07|44
1675199700000|2023-01-31 21:15:00|39.5|38.1|39.32|37.92|39.58|38.18|39.05|37.65|266
1675200000000|2023-01-31 21:20:00|39.31|37.91|39.45|38.05|39.47|38.07|39.28|37.88|116
1675200300000|2023-01-31 21:25:00|39.46|38.06|39.35|37.95|39.51|38.11|39.35|37.95|58
1675200600000|2023-01-31 21:30:00|39.34|37.94|39.19|37.79|39.44|38.04|39.15|37.75|112
1675200900000|2023-01-31 21:35:00|39.21|37.81|39.19|37.79|39.26|37.86|39.04|37.64|165
1675201200000|2023-01-31 21:40:00|39.18|37.78|39.23|37.83|39.23|37.83|39.01|37.61|133
1675201500000|2023-01-31 21:45:00|39.22|37.82|39.32|37.92|39.32|37.92|39.21|37.81|61
1675201800000|2023-01-31 21:50:00|39.33|37.93|39.33|37.93|39.36|37.96|39.32|37.92|30
1675202100000|2023-01-31 21:55:00|39.34|37.94|39.35|37.95|39.36|37.96|39.31|37.91|32
1675202400000|2023-01-31 22:00:00|39.36|37.96|39.38|37.98|39.39|37.99|39.29|37.89|37
1675202700000|2023-01-31 22:05:00|39.37|37.97|39.39|37.99|39.43|38.03|39.31|37.91|37
1675203000000|2023-01-31 22:10:00|39.4|38|39.34|37.94|39.43|38.03|39.29|37.89|48
1675203300000|2023-01-31 22:15:00|39.35|37.95|39.27|37.87|39.35|37.95|39.24|37.84|30
1675203600000|2023-01-31 22:20:00|39.26|37.86|39.25|37.85|39.27|37.87|39.23|37.83|16
1675203900000|2023-01-31 22:25:00|39.24|37.84|39.17|37.77|39.24|37.84|39.16|37.76|35
1675204200000|2023-01-31 22:30:00|39.18|37.78|39.25|37.85|39.25|37.85|39.12|37.72|30
1675204500000|2023-01-31 22:35:00|39.24|37.84|39.26|37.86|39.27|37.87|39.22|37.82|19
1675204800000|2023-01-31 22:40:00|39.27|37.87|39.29|37.89|39.32|37.92|39.22|37.82|35
1675205100000|2023-01-31 22:45:00|39.3|37.9|39.49|38.09|39.54|38.14|39.3|37.9|62
1675205400000|2023-01-31 22:50:00|39.5|38.1|39.69|38.29|39.76|38.36|39.5|38.1|147
1675205700000|2023-01-31 22:55:00|39.68|38.28|39.58|38.18|39.74|38.34|39.57|38.17|101
1675206000000|2023-01-31 23:00:00|39.57|38.17|39.52|38.12|39.62|38.22|39.43|38.03|114
1675206300000|2023-01-31 23:05:00|39.51|38.11|39.62|38.22|39.63|38.23|39.51|38.11|55
1675206600000|2023-01-31 23:10:00|39.63|38.23|39.62|38.22|39.67|38.27|39.59|38.19|55
1675206900000|2023-01-31 23:15:00|39.63|38.23|39.65|38.25|39.69|38.29|39.54|38.14|59
1675207200000|2023-01-31 23:20:00|39.66|38.26|39.69|38.29|39.71|38.31|39.61|38.21|64
1675207500000|2023-01-31 23:25:00|39.7|38.3|39.73|38.33|39.74|38.34|39.69|38.29|36
1675207800000|2023-01-31 23:30:00|39.74|38.34|39.72|38.32|39.78|38.38|39.71|38.31|61
1675208100000|2023-01-31 23:35:00|39.73|38.33|39.79|38.39|39.79|38.39|39.71|38.31|37
1675208400000|2023-01-31 23:40:00|39.78|38.38|39.84|38.44|39.88|38.48|39.78|38.38|42
1675208700000|2023-01-31 23:45:00|39.83|38.43|39.85|38.45|39.88|38.48|39.81|38.41|49
1675209000000|2023-01-31 23:50:00|39.84|38.44|39.83|38.43|39.88|38.48|39.82|38.42|38
1675209300000|2023-01-31 23:55:00|39.82|38.42|39.72|38.32|39.86|38.46|39.71|38.31|48
1675209600000|2023-02-01 00:00:00|39.71|38.31|39.69|38.29|39.83|38.43|39.68|38.28|83
1675209900000|2023-02-01 00:05:00|39.7|38.3|39.56|38.16|39.7|38.3|39.52|38.12|152
1675210200000|2023-02-01 00:10:00|39.57|38.17|39.75|38.35|39.75|38.35|39.55|38.15|102
1675210500000|2023-02-01 00:15:00|39.74|38.34|39.65|38.25|39.77|38.37|39.63|38.23|91
1675210800000|2023-02-01 00:20:00|39.66|38.26|39.72|38.32|39.75|38.35|39.66|38.26|64
1675211100000|2023-02-01 00:25:00|39.71|38.31|39.62|38.22|39.73|38.33|39.61|38.21|92
1675211400000|2023-02-01 00:30:00|39.63|38.23|39.64|38.24|39.66|38.26|39.55|38.15|85
1675211700000|2023-02-01 00:35:00|39.65|38.25|39.72|38.32|39.72|38.32|39.6|38.2|62
1675212000000|2023-02-01 00:40:00|39.73|38.33|39.68|38.28|39.76|38.36|39.65|38.25|58
1675212300000|2023-02-01 00:45:00|39.67|38.27|39.59|38.19|39.67|38.27|39.56|38.16|34
1675212600000|2023-02-01 00:50:00|39.6|38.2|39.47|38.07|39.61|38.21|39.47|38.07|53
1675212900000|2023-02-01 00:55:00|39.48|38.08|39.51|38.11|39.51|38.11|39.46|38.06|32
1675213200000|2023-02-01 01:00:00|39.5|38.1|39.5|38.1|39.51|38.11|39.46|38.06|39
1675213500000|2023-02-01 01:05:00|39.49|38.09|39.46|38.06|39.5|38.1|39.42|38.02|48
1675213800000|2023-02-01 01:10:00|39.45|38.05|39.46|38.06|39.47|38.07|39.4|38|32
1675214100000|2023-02-01 01:15:00|39.47|38.07|39.42|38.02|39.47|38.07|39.41|38.01|38
1675214400000|2023-02-01 01:20:00|39.41|38.01|39.32|37.92|39.42|38.02|39.32|37.92|37
1675214700000|2023-02-01 01:25:00|39.33|37.93|39.27|37.87|39.33|37.93|39.25|37.85|48
1675215000000|2023-02-01 01:30:00|39.26|37.86|39.31|37.91|39.32|37.92|39.23|37.83|36
1675215300000|2023-02-01 01:35:00|39.3|37.9|39.4|38|39.41|38.01|39.27|37.87|55
1675215600000|2023-02-01 01:40:00|39.39|37.99|39.5|38.1|39.5|38.1|39.39|37.99|51
1675215900000|2023-02-01 01:45:00|39.51|38.11|39.55|38.15|39.58|38.18|39.46|38.06|72
1675216200000|2023-02-01 01:50:00|39.54|38.14|39.49|38.09|39.6|38.2|39.48|38.08|32
1675216500000|2023-02-01 01:55:00|39.48|38.08|39.54|38.14|39.58|38.18|39.47|38.07|43
1675216800000|2023-02-01 02:00:00|39.53|38.13|39.49|38.09|39.57|38.17|39.47|38.07|29
1675217100000|2023-02-01 02:05:00|39.48|38.08|39.43|38.03|39.5|38.1|39.42|38.02|23
1675217400000|2023-02-01 02:10:00|39.42|38.02|39.46|38.06|39.47|38.07|39.42|38.02|14
1675217700000|2023-02-01 02:15:00|39.47|38.07|39.38|37.98|39.47|38.07|39.38|37.98|30
1675218000000|2023-02-01 02:20:00|39.37|37.97|39.38|37.98|39.4|38|39.35|37.95|22
1675218300000|2023-02-01 02:25:00|39.39|37.99|39.42|38.02|39.42|38.02|39.37|37.97|14
1675218600000|2023-02-01 02:30:00|39.41|38.01|39.51|38.11|39.52|38.12|39.39|37.99|23
1675218900000|2023-02-01 02:35:00|39.52|38.12|39.51|38.11|39.53|38.13|39.49|38.09|28
1675219200000|2023-02-01 02:40:00|39.5|38.1|39.5|38.1|39.51|38.11|39.48|38.08|21
1675219500000|2023-02-01 02:45:00|39.49|38.09|39.45|38.05|39.51|38.11|39.45|38.05|28
1675219800000|2023-02-01 02:50:00|39.46|38.06|39.51|38.11|39.51|38.11|39.45|38.05|26
1675220100000|2023-02-01 02:55:00|39.5|38.1|39.55|38.15|39.55|38.15|39.48|38.08|21
1675220400000|2023-02-01 03:00:00|39.56|38.16|39.51|38.11|39.57|38.17|39.51|38.11|30
1675220700000|2023-02-01 03:05:00|39.49|38.09|39.48|38.08|39.5|38.1|39.47|38.07|20
1675221000000|2023-02-01 03:10:00|39.47|38.07|39.47|38.07|39.48|38.08|39.46|38.06|11
1675221300000|2023-02-01 03:15:00|39.46|38.06|39.44|38.04|39.46|38.06|39.44|38.04|7
1675221600000|2023-02-01 03:20:00|39.43|38.03|39.39|37.99|39.43|38.03|39.38|37.98|18
1675221900000|2023-02-01 03:25:00|39.4|38|39.38|37.98|39.4|38|39.38|37.98|17
1675222200000|2023-02-01 03:30:00|39.39|37.99|39.4|38|39.41|38.01|39.32|37.92|26
1675222500000|2023-02-01 03:35:00|39.41|38.01|39.43|38.03|39.44|38.04|39.41|38.01|11
1675222800000|2023-02-01 03:40:00|39.44|38.04|39.45|38.05|39.45|38.05|39.43|38.03|4
1675223100000|2023-02-01 03:45:00|39.46|38.06|39.54|38.14|39.54|38.14|39.45|38.05|13
1675223400000|2023-02-01 03:50:00|39.53|38.13|39.48|38.08|39.53|38.13|39.46|38.06|19
1675223700000|2023-02-01 03:55:00|39.47|38.07|39.5|38.1|39.51|38.11|39.47|38.07|12
1675224000000|2023-02-01 04:00:00|39.51|38.11|39.52|38.12|39.53|38.13|39.5|38.1|6
1675224300000|2023-02-01 04:05:00|39.53|38.13|39.5|38.1|39.55|38.15|39.5|38.1|10
1675224600000|2023-02-01 04:10:00|39.49|38.09|39.47|38.07|39.49|38.09|39.45|38.05|14
1675224900000|2023-02-01 04:15:00|39.48|38.08|39.41|38.01|39.48|38.08|39.35|37.95|30
1675225200000|2023-02-01 04:20:00|39.4|38|39.38|37.98|39.45|38.05|39.38|37.98|37
1675225500000|2023-02-01 04:25:00|39.36|37.96|39.34|37.94|39.41|38.01|39.34|37.94|17
1675225800000|2023-02-01 04:30:00|39.36|37.96|39.3|37.9|39.37|37.97|39.3|37.9|29
1675226100000|2023-02-01 04:35:00|39.29|37.89|39.29|37.89|39.3|37.9|39.24|37.84|51
1675226400000|2023-02-01 04:40:00|39.31|37.91|39.32|37.92|39.35|37.95|39.31|37.91|20
1675226700000|2023-02-01 04:45:00|39.31|37.91|39.2|37.8|39.31|37.91|39.18|37.78|37
1675227000000|2023-02-01 04:50:00|39.21|37.81|39.25|37.85|39.26|37.86|39.2|37.8|19
1675227300000|2023-02-01 04:55:00|39.26|37.86|39.31|37.91|39.31|37.91|39.25|37.85|18
1675227600000|2023-02-01 05:00:00|39.3|37.9|39.35|37.95|39.35|37.95|39.27|37.87|16
1675227900000|2023-02-01 05:05:00|39.34|37.94|39.39|37.99|39.41|38.01|39.34|37.94|40
1675228200000|2023-02-01 05:10:00|39.38|37.98|39.41|38.01|39.42|38.02|39.38|37.98|12
1675228500000|2023-02-01 05:15:00|39.42|38.02|39.39|37.99|39.43|38.03|39.38|37.98|24
1675228800000|2023-02-01 05:20:00|39.4|38|39.42|38.02|39.43|38.03|39.38|37.98|15
1675229100000|2023-02-01 05:25:00|39.41|38.01|39.45|38.05|39.45|38.05|39.4|38|13
1675229400000|2023-02-01 05:30:00|39.44|38.04|39.42|38.02|39.49|38.09|39.41|38.01|37
1675229700000|2023-02-01 05:35:00|39.41|38.01|39.37|37.97|39.41|38.01|39.36|37.96|19
1675230000000|2023-02-01 05:40:00|39.36|37.96|39.31|37.91|39.37|37.97|39.26|37.86|47
1675230300000|2023-02-01 05:45:00|39.32|37.92|39.29|37.89|39.33|37.93|39.26|37.86|25
1675230600000|2023-02-01 05:50:00|39.3|37.9|39.29|37.89|39.32|37.92|39.25|37.85|26
1675230900000|2023-02-01 05:55:00|39.28|37.88|39.21|37.81|39.28|37.88|39.21|37.81|16
1675231200000|2023-02-01 06:00:00|39.2|37.8|39.28|37.88|39.3|37.9|39.2|37.8|33
1675231500000|2023-02-01 06:05:00|39.29|37.89|39.35|37.95|39.46|38.06|39.29|37.89|83
1675231800000|2023-02-01 06:10:00|39.34|37.94|39.21|37.81|39.34|37.94|39.19|37.79|43
1675232100000|2023-02-01 06:15:00|39.22|37.82|39.02|37.62|39.25|37.85|38.99|37.59|100
1675232400000|2023-02-01 06:20:00|39.01|37.61|39.13|37.73|39.13|37.73|38.98|37.58|79
1675232700000|2023-02-01 06:25:00|39.14|37.74|39.15|37.75|39.17|37.77|39.11|37.71|30
1675233000000|2023-02-01 06:30:00|39.14|37.74|39.14|37.74|39.14|37.74|39.07|37.67|30
1675233300000|2023-02-01 06:35:00|39.13|37.73|39.13|37.73|39.14|37.74|39.11|37.71|17
1675233600000|2023-02-01 06:40:00|39.12|37.72|39.09|37.69|39.17|37.77|39.09|37.69|26
1675233900000|2023-02-01 06:45:00|39.08|37.68|39.02|37.62|39.1|37.7|38.99|37.59|41
1675234200000|2023-02-01 06:50:00|39.03|37.63|39.01|37.61|39.08|37.68|38.99|37.59|33
1675234500000|2023-02-01 06:55:00|39|37.6|38.87|37.47|39|37.6|38.8|37.4|126
1675234800000|2023-02-01 07:00:00|38.85|37.45|38.82|37.42|38.86|37.46|38.74|37.34|116
1675235100000|2023-02-01 07:05:00|38.83|37.43|38.8|37.4|38.87|37.47|38.8|37.4|52
1675235400000|2023-02-01 07:10:00|38.81|37.41|38.89|37.49|38.89|37.49|38.79|37.39|43
1675235700000|2023-02-01 07:15:00|38.9|37.5|38.94|37.54|38.94|37.54|38.86|37.46|21
1675236000000|2023-02-01 07:20:00|38.93|37.53|38.97|37.57|38.99|37.59|38.93|37.53|26
1675236300000|2023-02-01 07:25:00|38.98|37.58|39.02|37.62|39.02|37.62|38.96|37.56|40
1675236600000|2023-02-01 07:30:00|39.01|37.61|39.02|37.62|39.05|37.65|39|37.6|16
1675236900000|2023-02-01 07:35:00|39.01|37.61|38.97|37.57|39.01|37.61|38.95|37.55|36
1675237200000|2023-02-01 07:40:00|38.96|37.56|39|37.6|39.01|37.61|38.96|37.56|23
1675237500000|2023-02-01 07:45:00|38.99|37.59|38.94|37.54|38.99|37.59|38.91|37.51|42
1675237800000|2023-02-01 07:50:00|38.93|37.53|38.97|37.57|38.97|37.57|38.92|37.52|13
1675238100000|2023-02-01 07:55:00|38.96|37.56|38.96|37.56|38.99|37.59|38.96|37.56|13
1675238400000|2023-02-01 08:00:00|38.95|37.55|38.88|37.48|38.96|37.56|38.85|37.45|62
1675238700000|2023-02-01 08:05:00|38.9|37.5|38.91|37.51|38.92|37.52|38.82|37.42|30
1675239000000|2023-02-01 08:10:00|38.9|37.5|38.86|37.46|38.91|37.51|38.85|37.45|23
1675239300000|2023-02-01 08:15:00|38.85|37.45|38.65|37.25|38.89|37.49|38.65|37.25|80
1675239600000|2023-02-01 08:20:00|38.64|37.24|38.66|37.26|38.69|37.29|38.54|37.14|153
1675239900000|2023-02-01 08:25:00|38.67|37.27|38.6|37.2|38.68|37.28|38.54|37.14|85
1675240200000|2023-02-01 08:30:00|38.59|37.19|38.66|37.26|38.66|37.26|38.52|37.12|67
1675240500000|2023-02-01 08:35:00|38.67|37.27|38.75|37.35|38.75|37.35|38.67|37.27|27
1675240800000|2023-02-01 08:40:00|38.76|37.36|38.77|37.37|38.79|37.39|38.75|37.35|16
1675241100000|2023-02-01 08:45:00|38.76|37.36|38.7|37.3|38.79|37.39|38.7|37.3|33
1675241400000|2023-02-01 08:50:00|38.67|37.27|38.68|37.28|38.7|37.3|38.64|37.24|26
1675241700000|2023-02-01 08:55:00|38.67|37.27|38.68|37.28|38.7|37.3|38.63|37.23|48
1675242000000|2023-02-01 09:00:00|38.67|37.27|38.67|37.27|38.75|37.35|38.67|37.27|59
1675242300000|2023-02-01 09:05:00|38.66|37.26|38.58|37.18|38.66|37.26|38.49|37.09|71
1675242600000|2023-02-01 09:10:00|38.57|37.17|38.71|37.31|38.72|37.32|38.51|37.11|82
1675242900000|2023-02-01 09:15:00|38.72|37.32|38.78|37.38|38.79|37.39|38.72|37.32|47
1675243200000|2023-02-01 09:20:00|38.77|37.37|38.81|37.41|38.81|37.41|38.75|37.35|40
1675243500000|2023-02-01 09:25:00|38.82|37.42|38.9|37.5|38.9|37.5|38.82|37.42|33
1675243800000|2023-02-01 09:30:00|38.91|37.51|38.86|37.46|38.91|37.51|38.86|37.46|36
1675244100000|2023-02-01 09:35:00|38.85|37.45|38.9|37.5|38.9|37.5|38.85|37.45|16
1675244400000|2023-02-01 09:40:00|38.91|37.51|38.89|37.49|38.91|37.51|38.88|37.48|17
1675244700000|2023-02-01 09:45:00|38.9|37.5|38.91|37.51|38.92|37.52|38.89|37.49|28
1675245000000|2023-02-01 09:50:00|38.9|37.5|38.9|37.5|38.91|37.51|38.89|37.49|9
1675245300000|2023-02-01 09:55:00|38.89|37.49|38.88|37.48|38.91|37.51|38.88|37.48|14
1675245600000|2023-02-01 10:00:00|38.89|37.49|38.85|37.45|38.91|37.51|38.84|37.44|31
1675245900000|2023-02-01 10:05:00|38.86|37.46|38.91|37.51|38.91|37.51|38.85|37.45|16
1675246200000|2023-02-01 10:10:00|38.92|37.52|38.95|37.55|38.95|37.55|38.91|37.51|21
1675246500000|2023-02-01 10:15:00|38.94|37.54|38.93|37.53|38.96|37.56|38.91|37.51|24
1675246800000|2023-02-01 10:20:00|38.92|37.52|38.85|37.45|38.92|37.52|38.85|37.45|35
1675247100000|2023-02-01 10:25:00|38.84|37.44|38.87|37.47|38.88|37.48|38.83|37.43|18
1675247400000|2023-02-01 10:30:00|38.86|37.46|38.68|37.28|38.87|37.47|38.67|37.27|45
1675247700000|2023-02-01 10:35:00|38.67|37.27|38.66|37.26|38.67|37.27|38.61|37.21|44
1675248000000|2023-02-01 10:40:00|38.67|37.27|38.73|37.33|38.73|37.33|38.67|37.27|35
1675248300000|2023-02-01 10:45:00|38.72|37.32|38.82|37.42|38.83|37.43|38.72|37.32|31
1675248600000|2023-02-01 10:50:00|38.81|37.41|38.83|37.43|38.83|37.43|38.77|37.37|29
1675248900000|2023-02-01 10:55:00|38.82|37.42|38.78|37.38|38.83|37.43|38.78|37.38|13
1675249200000|2023-02-01 11:00:00|38.77|37.37|38.82|37.42|38.82|37.42|38.77|37.37|12
1675249500000|2023-02-01 11:05:00|38.81|37.41|38.85|37.45|38.85|37.45|38.81|37.41|20
1675249800000|2023-02-01 11:10:00|38.84|37.44|38.81|37.41|38.84|37.44|38.8|37.4|14
1675250100000|2023-02-01 11:15:00|38.8|37.4|38.81|37.41|38.81|37.41|38.78|37.38|10
1675250400000|2023-02-01 11:20:00|38.82|37.42|38.94|37.54|38.94|37.54|38.82|37.42|40
1675250700000|2023-02-01 11:25:00|38.93|37.53|38.95|37.55|38.98|37.58|38.93|37.53|39
1675251000000|2023-02-01 11:30:00|38.94|37.54|38.93|37.53|38.96|37.56|38.9|37.5|26
1675251300000|2023-02-01 11:35:00|38.92|37.52|38.94|37.54|38.96|37.56|38.91|37.51|25
1675251600000|2023-02-01 11:40:00|38.95|37.55|38.95|37.55|38.98|37.58|38.95|37.55|17
1675251900000|2023-02-01 11:45:00|38.96|37.56|38.95|37.55|38.99|37.59|38.94|37.54|16
1675252200000|2023-02-01 11:50:00|38.94|37.54|38.95|37.55|38.97|37.57|38.91|37.51|21
1675252500000|2023-02-01 11:55:00|38.94|37.54|38.92|37.52|38.97|37.57|38.91|37.51|20
1675252800000|2023-02-01 12:00:00|38.91|37.51|38.88|37.48|38.91|37.51|38.83|37.43|38
1675253100000|2023-02-01 12:05:00|38.89|37.49|38.88|37.48|38.89|37.49|38.85|37.45|42
1675253400000|2023-02-01 12:10:00|38.89|37.49|38.92|37.52|38.92|37.52|38.88|37.48|34
1675253700000|2023-02-01 12:15:00|38.93|37.53|38.91|37.51|38.93|37.53|38.9|37.5|31
1675254000000|2023-02-01 12:20:00|38.9|37.5|38.91|37.51|38.93|37.53|38.87|37.47|34
1675254300000|2023-02-01 12:25:00|38.9|37.5|38.91|37.51|38.91|37.51|38.84|37.44|40
1675254600000|2023-02-01 12:30:00|38.9|37.5|38.9|37.5|38.91|37.51|38.89|37.49|25
1675254900000|2023-02-01 12:35:00|38.91|37.51|38.94|37.54|38.95|37.55|38.9|37.5|26
1675255200000|2023-02-01 12:40:00|38.93|37.53|38.9|37.5|38.93|37.53|38.9|37.5|14
1675255500000|2023-02-01 12:45:00|38.91|37.51|38.92|37.52|38.94|37.54|38.91|37.51|21
1675255800000|2023-02-01 12:50:00|38.93|37.53|38.89|37.49|38.93|37.53|38.89|37.49|9
1675256100000|2023-02-01 12:55:00|38.9|37.5|38.83|37.43|38.9|37.5|38.82|37.42|17
1675256400000|2023-02-01 13:00:00|38.84|37.44|38.72|37.32|38.84|37.44|38.71|37.31|40
1675256700000|2023-02-01 13:05:00|38.73|37.33|38.8|37.4|38.81|37.41|38.61|37.21|87
1675257000000|2023-02-01 13:10:00|38.79|37.39|38.86|37.46|38.86|37.46|38.79|37.39|46
1675257300000|2023-02-01 13:15:00|38.87|37.47|38.88|37.48|38.98|37.58|38.87|37.47|146
1675257600000|2023-02-01 13:20:00|38.89|37.49|38.93|37.53|38.99|37.59|38.89|37.49|69
1675257900000|2023-02-01 13:25:00|38.94|37.54|38.99|37.59|39.02|37.62|38.9|37.5|50
1675258200000|2023-02-01 13:30:00|38.98|37.58|38.93|37.53|38.98|37.58|38.91|37.51|38
1675258500000|2023-02-01 13:35:00|38.92|37.52|38.93|37.53|38.95|37.55|38.92|37.52|14
1675258800000|2023-02-01 13:40:00|38.92|37.52|38.75|37.35|38.93|37.53|38.75|37.35|47
1675259100000|2023-02-01 13:45:00|38.76|37.36|38.79|37.39|38.8|37.4|38.73|37.33|47
1675259400000|2023-02-01 13:50:00|38.78|37.38|38.88|37.48|38.89|37.49|38.78|37.38|38
1675259700000|2023-02-01 13:55:00|38.87|37.47|38.87|37.47|38.91|37.51|38.86|37.46|29
1675260000000|2023-02-01 14:00:00|38.88|37.48|38.86|37.46|38.89|37.49|38.85|37.45|15
1675260300000|2023-02-01 14:05:00|38.85|37.45|38.86|37.46|38.86|37.46|38.83|37.43|24
1675260600000|2023-02-01 14:10:00|38.85|37.45|38.93|37.53|38.93|37.53|38.85|37.45|17
1675260900000|2023-02-01 14:15:00|38.94|37.54|38.99|37.59|38.99|37.59|38.94|37.54|16
1675261200000|2023-02-01 14:20:00|39|37.6|39|37.6|39|37.6|38.97|37.57|23
1675261500000|2023-02-01 14:25:00|38.99|37.59|38.89|37.49|38.99|37.59|38.88|37.48|39
1675261800000|2023-02-01 14:30:00|38.88|37.48|38.77|37.37|38.93|37.53|38.77|37.37|122
1675262100000|2023-02-01 14:35:00|38.76|37.36|38.72|37.32|38.77|37.37|38.67|37.27|125
1675262400000|2023-02-01 14:40:00|38.71|37.31|38.92|37.52|38.94|37.54|38.71|37.31|103
1675262700000|2023-02-01 14:45:00|38.91|37.51|39|37.6|39.02|37.62|38.9|37.5|146
1675263000000|2023-02-01 14:50:00|38.99|37.59|38.97|37.57|39|37.6|38.96|37.56|69
1675263300000|2023-02-01 14:55:00|38.98|37.58|38.89|37.49|39.02|37.62|38.84|37.44|51
1675263600000|2023-02-01 15:00:00|38.9|37.5|38.69|37.29|38.92|37.52|38.67|37.27|170
1675263900000|2023-02-01 15:05:00|38.68|37.28|38.68|37.28|38.75|37.35|38.61|37.21|83
1675264200000|2023-02-01 15:10:00|38.69|37.29|38.76|37.36|38.77|37.37|38.68|37.28|60
1675264500000|2023-02-01 15:15:00|38.77|37.37|38.63|37.23|38.77|37.37|38.61|37.21|55
1675264800000|2023-02-01 15:20:00|38.62|37.22|38.57|37.17|38.63|37.23|38.49|37.09|74
1675265100000|2023-02-01 15:25:00|38.56|37.16|38.57|37.17|38.57|37.17|38.42|37.02|96
1675265400000|2023-02-01 15:30:00|38.56|37.16|38.61|37.21|38.63|37.23|38.52|37.12|78
1675265700000|2023-02-01 15:35:00|38.6|37.2|38.55|37.15|38.6|37.2|38.44|37.04|71
1675266000000|2023-02-01 15:40:00|38.56|37.16|38.48|37.08|38.59|37.19|38.47|37.07|56
1675266300000|2023-02-01 15:45:00|38.49|37.09|38.28|36.88|38.49|37.09|38.17|36.77|181
1675266600000|2023-02-01 15:50:00|38.29|36.89|38.28|36.88|38.36|36.96|38.21|36.81|181
1675266900000|2023-02-01 15:55:00|38.29|36.89|38.24|36.84|38.32|36.92|38.07|36.67|160
1675267200000|2023-02-01 16:00:00|38.23|36.83|38.3|36.9|38.33|36.93|38.15|36.75|91
1675267500000|2023-02-01 16:05:00|38.31|36.91|38.2|36.8|38.33|36.93|38.17|36.77|77
1675267800000|2023-02-01 16:10:00|38.19|36.79|38.26|36.86|38.27|36.87|38.19|36.79|53
1675268100000|2023-02-01 16:15:00|38.25|36.85|38.29|36.89|38.31|36.91|38.22|36.82|70
1675268400000|2023-02-01 16:20:00|38.3|36.9|38.32|36.92|38.33|36.93|38.25|36.85|61
1675268700000|2023-02-01 16:25:00|38.31|36.91|38.21|36.81|38.31|36.91|38.19|36.79|37
1675269000000|2023-02-01 16:30:00|38.2|36.8|38.24|36.84|38.24|36.84|38.17|36.77|39
1675269300000|2023-02-01 16:35:00|38.23|36.83|38.19|36.79|38.23|36.83|38.12|36.72|63
1675269600000|2023-02-01 16:40:00|38.2|36.8|38.2|36.8|38.25|36.85|38.18|36.78|28
1675269900000|2023-02-01 16:45:00|38.19|36.79|38.21|36.81|38.26|36.86|38.18|36.78|67
1675270200000|2023-02-01 16:50:00|38.2|36.8|38.21|36.81|38.23|36.83|38.05|36.65|120
1675270500000|2023-02-01 16:55:00|38.22|36.82|38.26|36.86|38.26|36.86|38.15|36.75|62
1675270800000|2023-02-01 17:00:00|38.25|36.85|38.22|36.82|38.28|36.88|38.21|36.81|50
1675271100000|2023-02-01 17:05:00|38.21|36.81|38.1|36.7|38.24|36.84|38.08|36.68|52
1675271400000|2023-02-01 17:10:00|38.11|36.71|38.18|36.78|38.21|36.81|38.11|36.71|61
1675271700000|2023-02-01 17:15:00|38.17|36.77|38.17|36.77|38.23|36.83|38.16|36.76|65
1675272000000|2023-02-01 17:20:00|38.16|36.76|38.31|36.91|38.32|36.92|38.16|36.76|64
1675272300000|2023-02-01 17:25:00|38.3|36.9|38.23|36.83|38.31|36.91|38.23|36.83|36
1675272600000|2023-02-01 17:30:00|38.24|36.84|38.25|36.85|38.28|36.88|38.23|36.83|40
1675272900000|2023-02-01 17:35:00|38.26|36.86|38.19|36.79|38.26|36.86|38.17|36.77|35
1675273200000|2023-02-01 17:40:00|38.2|36.8|38.13|36.73|38.22|36.82|38.11|36.71|40
1675273500000|2023-02-01 17:45:00|38.12|36.72|38.04|36.64|38.12|36.72|37.83|36.43|154
1675273800000|2023-02-01 17:50:00|38.05|36.65|38|36.6|38.06|36.66|37.93|36.53|78
1675274100000|2023-02-01 17:55:00|38.01|36.61|38.03|36.63|38.04|36.64|37.93|36.53|56
1675274400000|2023-02-01 18:00:00|38.02|36.62|38.11|36.71|38.11|36.71|38.01|36.61|43
1675274700000|2023-02-01 18:05:00|38.1|36.7|37.93|36.53|38.14|36.74|37.91|36.51|59
1675275000000|2023-02-01 18:10:00|37.94|36.54|37.9|36.5|38|36.6|37.89|36.49|85
1675275300000|2023-02-01 18:15:00|37.89|36.49|38.02|36.62|38.03|36.63|37.89|36.49|53
1675275600000|2023-02-01 18:20:00|38.03|36.63|38.02|36.62|38.03|36.63|37.98|36.58|30
1675275900000|2023-02-01 18:25:00|38.03|36.63|38.33|36.93|38.36|36.96|38.03|36.63|98
1675276200000|2023-02-01 18:30:00|38.34|36.94|38.32|36.92|38.43|37.03|38.27|36.87|134
1675276500000|2023-02-01 18:35:00|38.33|36.93|38.27|36.87|38.33|36.93|38.21|36.81|79
1675276800000|2023-02-01 18:40:00|38.28|36.88|38.28|36.88|38.33|36.93|38.26|36.86|76
1675277100000|2023-02-01 18:45:00|38.27|36.87|38.25|36.85|38.32|36.92|38.23|36.83|75
1675277400000|2023-02-01 18:50:00|38.24|36.84|38.36|36.96|38.37|36.97|38.23|36.83|66
1675277700000|2023-02-01 18:55:00|38.35|36.95|38.18|37.58|38.64|37.61|38.07|36.94|316
1675278000000|2023-02-01 19:00:00|38.19|37.59|38.16|37.56|38.93|37.94|37.93|36.92|613
1675278300000|2023-02-01 19:05:00|38.17|37.57|38.52|37.92|38.96|37.96|38.15|37.21|325
1675278600000|2023-02-01 19:10:00|38.53|37.93|38.47|37.87|39.02|38.02|38.44|37.44|246
1675278900000|2023-02-01 19:15:00|38.46|37.86|38.31|37.71|38.87|37.89|38.26|37.29|155
1675279200000|2023-02-01 19:20:00|38.29|37.69|38.26|37.66|38.83|37.82|38.26|37.26|142
1675279500000|2023-02-01 19:25:00|38.25|37.65|38.39|36.99|38.68|37.68|38.02|36.99|183
1675279800000|2023-02-01 19:30:00|38.4|37|38.33|36.93|38.43|37.44|37.7|36.69|537
1675280100000|2023-02-01 19:35:00|37.92|37.32|38.46|37.86|38.89|37.92|37.88|36.88|466
1675280400000|2023-02-01 19:40:00|38.87|37.47|38.94|38.34|39.44|38.41|38.44|37.47|457
1675280700000|2023-02-01 19:45:00|39.35|37.95|39.12|38.52|39.65|38.63|38.82|37.84|370
1675281000000|2023-02-01 19:50:00|39.13|38.53|39.64|38.24|39.85|38.84|39.13|38.14|344
1675281300000|2023-02-01 19:55:00|39.65|38.25|39.05|38.45|39.79|38.76|38.96|37.94|371
1675281600000|2023-02-01 20:00:00|39.46|38.06|39.37|38.77|39.79|38.78|39.07|38.06|271
1675281900000|2023-02-01 20:05:00|39.38|38.78|39.36|38.76|39.89|38.9|39.29|38.3|275
1675282200000|2023-02-01 20:10:00|39.37|38.77|39.23|38.63|39.76|38.79|39.01|38|276
1675282500000|2023-02-01 20:15:00|39.25|38.65|39.66|38.26|39.66|38.69|38.96|37.96|259
1675282800000|2023-02-01 20:20:00|39.26|38.66|39.7|38.3|39.7|38.72|39.16|38.15|171
1675283100000|2023-02-01 20:25:00|39.69|38.29|39.85|38.45|39.87|38.47|39.69|38.29|188
1675283400000|2023-02-01 20:30:00|39.86|38.46|39.84|38.44|39.99|38.59|39.8|38.4|207
1675283700000|2023-02-01 20:35:00|39.83|38.43|39.92|38.52|40.03|38.63|39.83|38.43|163
1675284000000|2023-02-01 20:40:00|39.9|38.5|39.81|38.41|39.97|38.57|39.8|38.4|126
1675284300000|2023-02-01 20:45:00|39.82|38.42|39.84|38.44|39.94|38.54|39.8|38.4|111
1675284600000|2023-02-01 20:50:00|39.82|38.42|39.82|38.42|39.85|38.45|39.77|38.37|118
1675284900000|2023-02-01 20:55:00|39.81|38.41|39.97|38.57|39.98|38.58|39.81|38.41|88
1675285200000|2023-02-01 21:00:00|39.98|38.58|40.11|38.71|40.12|38.72|39.97|38.57|137
1675285500000|2023-02-01 21:05:00|40.1|38.7|40.19|38.79|40.25|38.85|40.1|38.7|222
1675285800000|2023-02-01 21:10:00|40.2|38.8|40.17|38.77|40.27|38.87|40.09|38.69|139
1675286100000|2023-02-01 21:15:00|40.18|38.78|40.23|38.83|40.33|38.93|40.18|38.78|116
1675286400000|2023-02-01 21:20:00|40.22|38.82|40.22|38.82|40.34|38.94|40.18|38.78|144
1675286700000|2023-02-01 21:25:00|40.21|38.81|40.25|38.85|40.39|38.99|40.2|38.8|139
1675287000000|2023-02-01 21:30:00|40.26|38.86|40.32|38.92|40.35|38.95|40.26|38.86|115
1675287300000|2023-02-01 21:35:00|40.31|38.91|40.42|39.02|40.47|39.07|40.3|38.9|118
1675287600000|2023-02-01 21:40:00|40.41|39.01|40.18|38.78|40.45|39.05|40.18|38.78|147
1675287900000|2023-02-01 21:45:00|40.17|38.77|40.11|38.71|40.24|38.84|40.06|38.66|147
1675288200000|2023-02-01 21:50:00|40.08|38.68|40.2|38.8|40.26|38.86|40.05|38.65|105
1675288500000|2023-02-01 21:55:00|40.21|38.81|40.3|38.9|40.32|38.92|40.19|38.79|81
1675288800000|2023-02-01 22:00:00|40.31|38.91|40.52|39.12|40.54|39.14|40.31|38.91|113
1675289100000|2023-02-01 22:05:00|40.53|39.13|40.49|39.09|40.57|39.17|40.41|39.01|80
1675289400000|2023-02-01 22:10:00|40.48|39.08|40.57|39.17|40.64|39.24|40.48|39.08|82
1675289700000|2023-02-01 22:15:00|40.58|39.18|40.64|39.24|40.64|39.24|40.5|39.1|61
1675290000000|2023-02-01 22:20:00|40.63|39.23|40.59|39.19|40.65|39.25|40.55|39.15|66
1675290300000|2023-02-01 22:25:00|40.6|39.2|40.59|39.19|40.64|39.24|40.58|39.18|35
1675290600000|2023-02-01 22:30:00|40.6|39.2|40.53|39.13|40.6|39.2|40.53|39.13|26
1675290900000|2023-02-01 22:35:00|40.52|39.12|40.4|39|40.54|39.14|40.38|38.98|73
1675291200000|2023-02-01 22:40:00|40.39|38.99|40.35|38.95|40.5|39.1|40.35|38.95|69
1675291500000|2023-02-01 22:45:00|40.36|38.96|40.37|38.97|40.49|39.09|40.36|38.96|38
1675291800000|2023-02-01 22:50:00|40.38|38.98|40.41|39.01|40.45|39.05|40.37|38.97|47
1675292100000|2023-02-01 22:55:00|40.4|39|40.53|39.13|40.53|39.13|40.39|38.99|45
1675292400000|2023-02-01 23:00:00|40.54|39.14|40.78|39.38|40.78|39.38|40.5|39.1|136
1675292700000|2023-02-01 23:05:00|40.79|39.39|40.58|39.18|40.87|39.47|40.52|39.12|173
1675293000000|2023-02-01 23:10:00|40.59|39.19|40.5|39.1|40.59|39.19|40.41|39.01|118
1675293300000|2023-02-01 23:15:00|40.51|39.11|40.6|39.2|40.61|39.21|40.51|39.11|66
1675293600000|2023-02-01 23:20:00|40.61|39.21|40.61|39.21|40.68|39.28|40.57|39.17|72
1675293900000|2023-02-01 23:25:00|40.62|39.22|40.54|39.14|40.62|39.22|40.45|39.05|117
1675294200000|2023-02-01 23:30:00|40.55|39.15|40.43|39.03|40.63|39.23|40.43|39.03|120
1675294500000|2023-02-01 23:35:00|40.44|39.04|40.36|38.96|40.46|39.06|40.32|38.92|80
1675294800000|2023-02-01 23:40:00|40.37|38.97|40.35|38.95|40.43|39.03|40.32|38.92|81
1675295100000|2023-02-01 23:45:00|40.34|38.94|40.42|39.02|40.43|39.03|40.34|38.94|72
1675295400000|2023-02-01 23:50:00|40.41|39.01|40.39|38.99|40.43|39.03|40.37|38.97|43
1675295700000|2023-02-01 23:55:00|40.38|38.98|40.39|38.99|40.44|39.04|40.35|38.95|53
1675296000000|2023-02-02 00:00:00|40.4|39|40.52|39.12|40.64|39.24|40.4|39|183
1675296300000|2023-02-02 00:05:00|40.54|39.14|40.44|39.04|40.59|39.19|40.43|39.03|169
1675296600000|2023-02-02 00:10:00|40.45|39.05|40.59|39.19|40.62|39.22|40.44|39.04|130
1675296900000|2023-02-02 00:15:00|40.58|39.18|40.5|39.1|40.62|39.22|40.45|39.05|117
1675297200000|2023-02-02 00:20:00|40.49|39.09|40.57|39.17|40.67|39.27|40.47|39.07|147
1675297500000|2023-02-02 00:25:00|40.58|39.18|40.44|39.04|40.59|39.19|40.44|39.04|123
1675297800000|2023-02-02 00:30:00|40.45|39.05|40.53|39.13|40.65|39.25|40.45|39.05|140
1675298100000|2023-02-02 00:35:00|40.55|39.15|40.74|39.34|40.77|39.37|40.55|39.15|135
1675298400000|2023-02-02 00:40:00|40.73|39.33|41.31|39.91|41.32|39.92|40.72|39.32|491
1675298700000|2023-02-02 00:45:00|41.32|39.92|41.11|39.71|41.37|39.97|41.02|39.62|362
1675299000000|2023-02-02 00:50:00|41.12|39.72|41.19|39.79|41.24|39.84|41.01|39.61|211
1675299300000|2023-02-02 00:55:00|41.18|39.78|41.2|39.8|41.27|39.87|41.16|39.76|158
1675299600000|2023-02-02 01:00:00|41.19|39.79|40.96|39.56|41.2|39.8|40.93|39.53|184
1675299900000|2023-02-02 01:05:00|40.95|39.55|40.88|39.48|40.99|39.59|40.85|39.45|99
1675300200000|2023-02-02 01:10:00|40.87|39.47|40.82|39.42|40.87|39.47|40.79|39.39|73
1675300500000|2023-02-02 01:15:00|40.81|39.41|40.88|39.48|40.88|39.48|40.79|39.39|60
1675300800000|2023-02-02 01:20:00|40.89|39.49|41.04|39.64|41.07|39.67|40.89|39.49|88
1675301100000|2023-02-02 01:25:00|41.03|39.63|40.93|39.53|41.06|39.66|40.93|39.53|112
1675301400000|2023-02-02 01:30:00|40.94|39.54|41|39.6|41.01|39.61|40.74|39.34|203
1675301700000|2023-02-02 01:35:00|40.99|39.59|41.11|39.71|41.11|39.71|40.99|39.59|129
1675302000000|2023-02-02 01:40:00|41.1|39.7|41.11|39.71|41.15|39.75|41|39.6|73
1675302300000|2023-02-02 01:45:00|41.1|39.7|41.3|39.9|41.3|39.9|41.06|39.66|97
1675302600000|2023-02-02 01:50:00|41.29|39.89|41.58|40.18|41.64|40.24|41.26|39.86|233
1675302900000|2023-02-02 01:55:00|41.57|40.17|41.5|40.1|41.57|40.17|41.39|39.99|218
1675303200000|2023-02-02 02:00:00|41.49|40.09|41.46|40.06|41.49|40.09|41.36|39.96|135
1675303500000|2023-02-02 02:05:00|41.47|40.07|41.47|40.07|41.59|40.19|41.44|40.04|124
1675303800000|2023-02-02 02:10:00|41.48|40.08|41.4|40|41.48|40.08|41.36|39.96|112
1675304100000|2023-02-02 02:15:00|41.39|39.99|41.41|40.01|41.42|40.02|41.32|39.92|71
1675304400000|2023-02-02 02:20:00|41.39|39.99|41.33|39.93|41.39|39.99|41.3|39.9|76
1675304700000|2023-02-02 02:25:00|41.32|39.92|41.34|39.94|41.36|39.96|41.31|39.91|53
1675305000000|2023-02-02 02:30:00|41.33|39.93|41.34|39.94|41.39|39.99|41.32|39.92|76
1675305300000|2023-02-02 02:35:00|41.33|39.93|41.28|39.88|41.36|39.96|41.27|39.87|80
1675305600000|2023-02-02 02:40:00|41.29|39.89|41.43|40.03|41.51|40.11|41.29|39.89|80
1675305900000|2023-02-02 02:45:00|41.42|40.02|41.47|40.07|41.48|40.08|41.34|39.94|70
1675306200000|2023-02-02 02:50:00|41.48|40.08|41.44|40.04|41.49|40.09|41.43|40.03|45
1675306500000|2023-02-02 02:55:00|41.45|40.05|41.6|40.2|41.63|40.23|41.45|40.05|63
1675306800000|2023-02-02 03:00:00|41.61|40.21|41.63|40.23|41.67|40.27|41.58|40.18|68
1675307100000|2023-02-02 03:05:00|41.62|40.22|41.56|40.16|41.62|40.22|41.55|40.15|47
1675307400000|2023-02-02 03:10:00|41.55|40.15|41.57|40.17|41.59|40.19|41.54|40.14|49
1675307700000|2023-02-02 03:15:00|41.56|40.16|41.56|40.16|41.59|40.19|41.54|40.14|37
1675308000000|2023-02-02 03:20:00|41.55|40.15|41.53|40.13|41.58|40.18|41.51|40.11|55
1675308300000|2023-02-02 03:25:00|41.52|40.12|41.51|40.11|41.52|40.12|41.45|40.05|27
1675308600000|2023-02-02 03:30:00|41.5|40.1|41.58|40.18|41.58|40.18|41.48|40.08|19
1675308900000|2023-02-02 03:35:00|41.59|40.19|41.6|40.2|41.68|40.28|41.58|40.18|54
1675309200000|2023-02-02 03:40:00|41.61|40.21|41.5|40.1|41.61|40.21|41.5|40.1|52
1675309500000|2023-02-02 03:45:00|41.51|40.11|41.43|40.03|41.52|40.12|41.42|40.02|78
1675309800000|2023-02-02 03:50:00|41.44|40.04|41.38|39.98|41.45|40.05|41.35|39.95|45
1675310100000|2023-02-02 03:55:00|41.39|39.99|41.34|39.94|41.4|40|41.3|39.9|70
1675310400000|2023-02-02 04:00:00|41.35|39.95|41.41|40.01|41.44|40.04|41.29|39.89|61
1675310700000|2023-02-02 04:05:00|41.4|40|41.4|40|41.44|40.04|41.37|39.97|38
1675311000000|2023-02-02 04:10:00|41.41|40.01|41.35|39.95|41.44|40.04|41.34|39.94|30
1675311300000|2023-02-02 04:15:00|41.34|39.94|41.33|39.93|41.35|39.95|41.3|39.9|34
1675311600000|2023-02-02 04:20:00|41.34|39.94|41.41|40.01|41.42|40.02|41.33|39.93|43
1675311900000|2023-02-02 04:25:00|41.4|40|41.35|39.95|41.4|40|41.35|39.95|40
1675312200000|2023-02-02 04:30:00|41.36|39.96|41.33|39.93|41.38|39.98|41.3|39.9|48
1675312500000|2023-02-02 04:35:00|41.32|39.92|41.35|39.95|41.35|39.95|41.3|39.9|34
1675312800000|2023-02-02 04:40:00|41.34|39.94|41.31|39.91|41.34|39.94|41.29|39.89|42
1675313100000|2023-02-02 04:45:00|41.32|39.92|41.3|39.9|41.32|39.92|41.3|39.9|7
1675313400000|2023-02-02 04:50:00|41.31|39.91|41.32|39.92|41.32|39.92|41.3|39.9|16
1675313700000|2023-02-02 04:55:00|41.31|39.91|41.34|39.94|41.4|40|41.3|39.9|33
1675314000000|2023-02-02 05:00:00|41.35|39.95|41.36|39.96|41.39|39.99|41.34|39.94|24
1675314300000|2023-02-02 05:05:00|41.37|39.97|41.38|39.98|41.38|39.98|41.33|39.93|25
1675314600000|2023-02-02 05:10:00|41.39|39.99|41.47|40.07|41.5|40.1|41.38|39.98|66
1675314900000|2023-02-02 05:15:00|41.46|40.06|41.37|39.97|41.46|40.06|41.37|39.97|34
1675315200000|2023-02-02 05:20:00|41.36|39.96|41.29|39.89|41.37|39.97|41.28|39.88|29
1675315500000|2023-02-02 05:25:00|41.3|39.9|41.31|39.91|41.32|39.92|41.25|39.85|34
1675315800000|2023-02-02 05:30:00|41.3|39.9|41.28|39.88|41.3|39.9|41.28|39.88|13
1675316100000|2023-02-02 05:35:00|41.27|39.87|41.26|39.86|41.31|39.91|41.26|39.86|26
1675316400000|2023-02-02 05:40:00|41.25|39.85|41.25|39.85|41.26|39.86|41.22|39.82|53
1675316700000|2023-02-02 05:45:00|41.24|39.84|41.29|39.89|41.29|39.89|41.22|39.82|24
1675317000000|2023-02-02 05:50:00|41.28|39.88|41.27|39.87|41.3|39.9|41.24|39.84|41
1675317300000|2023-02-02 05:55:00|41.26|39.86|41.15|39.75|41.26|39.86|41.12|39.72|60
1675317600000|2023-02-02 06:00:00|41.14|39.74|41.11|39.71|41.18|39.78|41.08|39.68|68
1675317900000|2023-02-02 06:05:00|41.12|39.72|41.07|39.67|41.14|39.74|41.07|39.67|36
1675318200000|2023-02-02 06:10:00|41.08|39.68|40.94|39.54|41.1|39.7|40.9|39.5|97
1675318500000|2023-02-02 06:15:00|40.95|39.55|40.88|39.48|40.97|39.57|40.88|39.48|59
1675318800000|2023-02-02 06:20:00|40.87|39.47|40.83|39.43|40.91|39.51|40.83|39.43|55
1675319100000|2023-02-02 06:25:00|40.82|39.42|40.88|39.48|40.96|39.56|40.8|39.4|87
1675319400000|2023-02-02 06:30:00|40.89|39.49|40.93|39.53|40.97|39.57|40.89|39.49|47
1675319700000|2023-02-02 06:35:00|40.94|39.54|40.95|39.55|40.97|39.57|40.93|39.53|24
1675320000000|2023-02-02 06:40:00|40.96|39.56|40.93|39.53|40.97|39.57|40.91|39.51|24
1675320300000|2023-02-02 06:45:00|40.94|39.54|40.97|39.57|40.98|39.58|40.94|39.54|22
1675320600000|2023-02-02 06:50:00|40.96|39.56|40.91|39.51|40.96|39.56|40.88|39.48|24
1675320900000|2023-02-02 06:55:00|40.9|39.5|40.85|39.45|40.9|39.5|40.84|39.44|26
1675321200000|2023-02-02 07:00:00|40.86|39.46|40.94|39.54|40.94|39.54|40.85|39.45|21
1675321500000|2023-02-02 07:05:00|40.95|39.55|40.93|39.53|40.96|39.56|40.89|39.49|56
1675321800000|2023-02-02 07:10:00|40.92|39.52|40.93|39.53|40.94|39.54|40.91|39.51|22
1675322100000|2023-02-02 07:15:00|40.92|39.52|40.89|39.49|40.93|39.53|40.88|39.48|16
1675322400000|2023-02-02 07:20:00|40.9|39.5|40.91|39.51|40.92|39.52|40.89|39.49|32
1675322700000|2023-02-02 07:25:00|40.92|39.52|40.92|39.52|40.97|39.57|40.92|39.52|27
1675323000000|2023-02-02 07:30:00|40.91|39.51|40.85|39.45|40.91|39.51|40.83|39.43|22
1675323300000|2023-02-02 07:35:00|40.84|39.44|40.8|39.4|40.86|39.46|40.8|39.4|43
1675323600000|2023-02-02 07:40:00|40.79|39.39|40.76|39.36|40.86|39.46|40.75|39.35|45
1675323900000|2023-02-02 07:45:00|40.77|39.37|40.7|39.3|40.78|39.38|40.69|39.29|30
1675324200000|2023-02-02 07:50:00|40.69|39.29|40.7|39.3|40.75|39.35|40.67|39.27|51
1675324500000|2023-02-02 07:55:00|40.71|39.31|40.7|39.3|40.73|39.33|40.69|39.29|28
1675324800000|2023-02-02 08:00:00|40.72|39.32|40.68|39.28|40.72|39.32|40.64|39.24|73
1675325100000|2023-02-02 08:05:00|40.69|39.29|40.78|39.38|40.79|39.39|40.69|39.29|24
1675325400000|2023-02-02 08:10:00|40.79|39.39|40.57|39.17|40.82|39.42|40.47|39.07|176
1675325700000|2023-02-02 08:15:00|40.58|39.18|40.55|39.15|40.63|39.23|40.52|39.12|83
1675326000000|2023-02-02 08:20:00|40.56|39.16|40.87|39.47|41.13|39.73|40.55|39.15|234
1675326300000|2023-02-02 08:25:00|40.86|39.46|40.77|39.37|40.86|39.46|40.76|39.36|85
1675326600000|2023-02-02 08:30:00|40.78|39.38|40.75|39.35|40.84|39.44|40.73|39.33|70
1675326900000|2023-02-02 08:35:00|40.76|39.36|40.7|39.3|40.76|39.36|40.7|39.3|56
1675327200000|2023-02-02 08:40:00|40.71|39.31|40.74|39.34|40.74|39.34|40.68|39.28|23
1675327500000|2023-02-02 08:45:00|40.73|39.33|40.75|39.35|40.76|39.36|40.7|39.3|39
1675327800000|2023-02-02 08:50:00|40.76|39.36|40.74|39.34|40.76|39.36|40.71|39.31|39
1675328100000|2023-02-02 08:55:00|40.73|39.33|40.75|39.35|40.75|39.35|40.73|39.33|63
1675328400000|2023-02-02 09:00:00|40.74|39.34|40.72|39.32|40.76|39.36|40.68|39.28|48
1675328700000|2023-02-02 09:05:00|40.73|39.33|40.7|39.3|40.78|39.38|40.7|39.3|33
1675329000000|2023-02-02 09:10:00|40.71|39.31|40.75|39.35|40.8|39.4|40.7|39.3|53
1675329300000|2023-02-02 09:15:00|40.74|39.34|40.66|39.26|40.75|39.35|40.66|39.26|30
1675329600000|2023-02-02 09:20:00|40.67|39.27|40.69|39.29|40.71|39.31|40.65|39.25|20
1675329900000|2023-02-02 09:25:00|40.7|39.3|40.78|39.38|40.8|39.4|40.7|39.3|27
1675330200000|2023-02-02 09:30:00|40.77|39.37|40.86|39.46|40.86|39.46|40.77|39.37|28
1675330500000|2023-02-02 09:35:00|40.85|39.45|40.88|39.48|40.88|39.48|40.85|39.45|18
1675330800000|2023-02-02 09:40:00|40.89|39.49|40.97|39.57|41.02|39.62|40.87|39.47|61
1675331100000|2023-02-02 09:45:00|40.98|39.58|40.94|39.54|41|39.6|40.9|39.5|61
1675331400000|2023-02-02 09:50:00|40.95|39.55|41.05|39.65|41.05|39.65|40.92|39.52|73
1675331700000|2023-02-02 09:55:00|41.06|39.66|41.18|39.78|41.19|39.79|41.05|39.65|80
1675332000000|2023-02-02 10:00:00|41.16|39.76|41.2|39.8|41.2|39.8|41.07|39.67|80
1675332300000|2023-02-02 10:05:00|41.19|39.79|41.08|39.68|41.19|39.79|41.07|39.67|48
1675332600000|2023-02-02 10:10:00|41.09|39.69|41.12|39.72|41.18|39.78|41.09|39.69|35
1675332900000|2023-02-02 10:15:00|41.11|39.71|41.08|39.68|41.12|39.72|41.07|39.67|20
1675333200000|2023-02-02 10:20:00|41.09|39.69|41.16|39.76|41.17|39.77|41.08|39.68|23
1675333500000|2023-02-02 10:25:00|41.17|39.77|41.22|39.82|41.22|39.82|41.16|39.76|22
1675333800000|2023-02-02 10:30:00|41.23|39.83|41.26|39.86|41.31|39.91|41.23|39.83|58
1675334100000|2023-02-02 10:35:00|41.25|39.85|41.14|39.74|41.25|39.85|41.14|39.74|34
1675334400000|2023-02-02 10:40:00|41.15|39.75|41.17|39.77|41.18|39.78|41.15|39.75|27
1675334700000|2023-02-02 10:45:00|41.16|39.76|41.23|39.83|41.23|39.83|41.14|39.74|50
1675335000000|2023-02-02 10:50:00|41.22|39.82|41.17|39.77|41.22|39.82|41.16|39.76|29
1675335300000|2023-02-02 10:55:00|41.16|39.76|41.15|39.75|41.16|39.76|41.12|39.72|26
1675335600000|2023-02-02 11:00:00|41.16|39.76|41.14|39.74|41.16|39.76|41.09|39.69|42
1675335900000|2023-02-02 11:05:00|41.15|39.75|41.19|39.79|41.2|39.8|41.14|39.74|49
1675336200000|2023-02-02 11:10:00|41.18|39.78|41.21|39.81|41.24|39.84|41.18|39.78|38
1675336500000|2023-02-02 11:15:00|41.2|39.8|41.26|39.86|41.27|39.87|41.16|39.76|71
1675336800000|2023-02-02 11:20:00|41.25|39.85|41.28|39.88|41.28|39.88|41.25|39.85|38
1675337100000|2023-02-02 11:25:00|41.27|39.87|41.31|39.91|41.34|39.94|41.27|39.87|71
1675337400000|2023-02-02 11:30:00|41.3|39.9|41.35|39.95|41.36|39.96|41.3|39.9|42
1675337700000|2023-02-02 11:35:00|41.34|39.94|41.34|39.94|41.36|39.96|41.31|39.91|67
1675338000000|2023-02-02 11:40:00|41.35|39.95|41.28|39.88|41.35|39.95|41.28|39.88|86
1675338300000|2023-02-02 11:45:00|41.29|39.89|41.25|39.85|41.3|39.9|41.23|39.83|66
1675338600000|2023-02-02 11:50:00|41.24|39.84|41.22|39.82|41.24|39.84|41.17|39.77|43
1675338900000|2023-02-02 11:55:00|41.23|39.83|40.9|40.3|41.32|40.3|40.9|39.82|66
1675339200000|2023-02-02 12:00:00|41.29|39.89|41.23|39.83|41.3|40.29|40.85|39.82|88
1675339500000|2023-02-02 12:05:00|41.24|39.84|41.17|39.77|41.25|39.85|41.17|39.77|41
1675339800000|2023-02-02 12:10:00|41.18|39.78|41.22|39.82|41.23|39.83|41.18|39.78|33
1675340100000|2023-02-02 12:15:00|41.23|39.83|41.15|39.75|41.23|39.83|41.15|39.75|33
1675340400000|2023-02-02 12:20:00|41.16|39.76|41.19|39.79|41.2|39.8|41.14|39.74|34
1675340700000|2023-02-02 12:25:00|41.2|39.8|41.25|39.85|41.25|39.85|41.2|39.8|21
1675341000000|2023-02-02 12:30:00|41.24|39.84|41.31|39.91|41.31|39.91|41.23|39.83|36
1675341300000|2023-02-02 12:35:00|41.3|39.9|41.27|39.87|41.32|39.92|41.21|39.81|70
1675341600000|2023-02-02 12:40:00|41.28|39.88|41.2|39.8|41.3|39.9|41.18|39.78|63
1675341900000|2023-02-02 12:45:00|41.21|39.81|41.27|39.87|41.28|39.88|41.19|39.79|97
1675342200000|2023-02-02 12:50:00|41.28|39.88|41.42|40.02|41.44|40.04|41.28|39.88|66
1675342500000|2023-02-02 12:55:00|41.41|40.01|41.35|39.95|41.41|40.01|41.34|39.94|71
1675342800000|2023-02-02 13:00:00|41.34|39.94|41.28|39.88|41.34|39.94|41.23|39.83|81
1675343100000|2023-02-02 13:05:00|41.27|39.87|41.2|39.8|41.27|39.87|41.2|39.8|58
1675343400000|2023-02-02 13:10:00|41.19|39.79|41.17|39.77|41.28|39.88|41.1|39.7|142
1675343700000|2023-02-02 13:15:00|41.16|39.76|41.12|39.72|41.21|39.81|41.09|39.69|119
1675344000000|2023-02-02 13:20:00|41.13|39.73|41.24|39.84|41.25|39.85|41.11|39.71|58
1675344300000|2023-02-02 13:25:00|41.23|39.83|41.25|39.85|41.3|39.9|41.22|39.82|55
1675344600000|2023-02-02 13:30:00|41.26|39.86|41.11|39.71|41.27|39.87|41.02|39.62|168
1675344900000|2023-02-02 13:35:00|41.1|39.7|41.09|39.69|41.13|39.73|41.02|39.62|92
1675345200000|2023-02-02 13:40:00|41.1|39.7|41.11|39.71|41.11|39.71|41.02|39.62|74
1675345500000|2023-02-02 13:45:00|41.1|39.7|40.99|39.59|41.11|39.71|40.98|39.58|86
1675345800000|2023-02-02 13:50:00|41|39.6|40.94|39.54|41|39.6|40.93|39.53|71
1675346100000|2023-02-02 13:55:00|40.95|39.55|41.02|39.62|41.03|39.63|40.95|39.55|45
1675346400000|2023-02-02 14:00:00|41.01|39.61|41.03|39.63|41.04|39.64|40.96|39.56|65
1675346700000|2023-02-02 14:05:00|41.04|39.64|41.08|39.68|41.1|39.7|41.04|39.64|67
1675347000000|2023-02-02 14:10:00|41.09|39.69|41.09|39.69|41.09|39.69|41.07|39.67|44
1675347300000|2023-02-02 14:15:00|41.08|39.68|41.17|39.77|41.18|39.78|41.06|39.66|37
1675347600000|2023-02-02 14:20:00|41.18|39.78|41.26|39.86|41.26|39.86|41.16|39.76|72
1675347900000|2023-02-02 14:25:00|41.27|39.87|41.17|39.77|41.31|39.91|41.14|39.74|196
1675348200000|2023-02-02 14:30:00|41.18|39.78|41.19|39.79|41.27|39.87|41.15|39.75|175
1675348500000|2023-02-02 14:35:00|41.2|39.8|41.12|39.72|41.2|39.8|41.06|39.66|149
1675348800000|2023-02-02 14:40:00|41.11|39.71|41.05|39.65|41.12|39.72|41.04|39.64|83
1675349100000|2023-02-02 14:45:00|41.04|39.64|41.03|39.63|41.13|39.73|40.81|39.41|229
1675349400000|2023-02-02 14:50:00|41.02|39.62|40.95|39.55|41.04|39.64|40.87|39.47|200
1675349700000|2023-02-02 14:55:00|40.94|39.54|40.73|39.33|40.95|39.55|40.61|39.21|353
1675350000000|2023-02-02 15:00:00|40.74|39.34|40.86|39.46|40.88|39.48|40.61|39.21|215
1675350300000|2023-02-02 15:05:00|40.85|39.45|40.83|39.43|40.93|39.53|40.77|39.37|178
1675350600000|2023-02-02 15:10:00|40.82|39.42|40.69|39.29|40.85|39.45|40.68|39.28|167
1675350900000|2023-02-02 15:15:00|40.7|39.3|40.93|39.53|40.94|39.54|40.68|39.28|102
1675351200000|2023-02-02 15:20:00|40.92|39.52|40.89|39.49|40.95|39.55|40.81|39.41|118
1675351500000|2023-02-02 15:25:00|40.88|39.48|40.96|39.56|40.99|39.59|40.88|39.48|61
1675351800000|2023-02-02 15:30:00|40.97|39.57|41|39.6|41.04|39.64|40.93|39.53|98
1675352100000|2023-02-02 15:35:00|41.01|39.61|41.05|39.65|41.06|39.66|40.99|39.59|67
1675352400000|2023-02-02 15:40:00|41.06|39.66|41.1|39.7|41.15|39.75|41.05|39.65|113
1675352700000|2023-02-02 15:45:00|41.11|39.71|41.11|39.71|41.12|39.72|41.06|39.66|100
1675353000000|2023-02-02 15:50:00|41.1|39.7|41.17|39.77|41.26|39.86|41.1|39.7|123
1675353300000|2023-02-02 15:55:00|41.16|39.76|41.18|39.78|41.26|39.86|41.15|39.75|133
1675353600000|2023-02-02 16:00:00|41.17|39.77|41.26|39.86|41.27|39.87|41.14|39.74|99
1675353900000|2023-02-02 16:05:00|41.27|39.87|41.19|39.79|41.27|39.87|41.13|39.73|126
1675354200000|2023-02-02 16:10:00|41.2|39.8|41.11|39.71|41.2|39.8|41.01|39.61|124
1675354500000|2023-02-02 16:15:00|41.1|39.7|41.06|39.66|41.15|39.75|41.03|39.63|136
1675354800000|2023-02-02 16:20:00|41.07|39.67|41.2|39.8|41.22|39.82|41.06|39.66|101
1675355100000|2023-02-02 16:25:00|41.19|39.79|41.39|39.99|41.47|40.07|41.19|39.79|132
1675355400000|2023-02-02 16:30:00|41.38|39.98|41.36|39.96|41.42|40.02|41.26|39.86|144
1675355700000|2023-02-02 16:35:00|41.37|39.97|41.27|39.87|41.37|39.97|41.2|39.8|101
1675356000000|2023-02-02 16:40:00|41.26|39.86|41.26|39.86|41.28|39.88|41.19|39.79|122
1675356300000|2023-02-02 16:45:00|41.27|39.87|41.21|39.81|41.31|39.91|41.2|39.8|111
1675356600000|2023-02-02 16:50:00|41.22|39.82|41.16|39.76|41.23|39.83|41.13|39.73|103
1675356900000|2023-02-02 16:55:00|41.17|39.77|41.17|39.77|41.21|39.81|41.12|39.72|97
1675357200000|2023-02-02 17:00:00|41.16|39.76|41.21|39.81|41.29|39.89|41.14|39.74|148
1675357500000|2023-02-02 17:05:00|41.2|39.8|41.05|39.65|41.2|39.8|41.05|39.65|113
1675357800000|2023-02-02 17:10:00|41.06|39.66|41.11|39.71|41.11|39.71|41.05|39.65|74
1675358100000|2023-02-02 17:15:00|41.12|39.72|41.14|39.74|41.18|39.78|41.12|39.72|65
1675358400000|2023-02-02 17:20:00|41.15|39.75|41.21|39.81|41.21|39.81|41.09|39.69|45
1675358700000|2023-02-02 17:25:00|41.22|39.82|41.2|39.8|41.32|39.92|41.2|39.8|101
1675359000000|2023-02-02 17:30:00|41.21|39.81|41.3|39.9|41.31|39.91|41.18|39.78|84
1675359300000|2023-02-02 17:35:00|41.31|39.91|41.34|39.94|41.39|39.99|41.31|39.91|68
1675359600000|2023-02-02 17:40:00|41.33|39.93|41.33|39.93|41.34|39.94|41.28|39.88|40
1675359900000|2023-02-02 17:45:00|41.32|39.92|41.27|39.87|41.32|39.92|41.25|39.85|38
1675360200000|2023-02-02 17:50:00|41.28|39.88|41.35|39.95|41.35|39.95|41.27|39.87|46
1675360500000|2023-02-02 17:55:00|41.36|39.96|41.29|39.89|41.39|39.99|41.28|39.88|81
1675360800000|2023-02-02 18:00:00|41.28|39.88|41.43|40.03|41.45|40.05|41.26|39.86|94
1675361100000|2023-02-02 18:05:00|41.44|40.04|41.45|40.05|41.45|40.05|41.38|39.98|62
1675361400000|2023-02-02 18:10:00|41.44|40.04|41.54|40.14|41.58|40.18|41.44|40.04|73
1675361700000|2023-02-02 18:15:00|41.55|40.15|41.69|40.29|41.73|40.33|41.54|40.14|314
1675362000000|2023-02-02 18:20:00|41.68|40.28|41.68|40.28|41.7|40.3|41.54|40.14|226
1675362300000|2023-02-02 18:25:00|41.67|40.27|41.51|40.11|41.68|40.28|41.48|40.08|180
1675362600000|2023-02-02 18:30:00|41.5|40.1|41.83|40.43|41.89|40.49|41.49|40.09|178
1675362900000|2023-02-02 18:35:00|41.82|40.42|41.73|40.33|41.83|40.43|41.66|40.26|163
1675363200000|2023-02-02 18:40:00|41.74|40.34|41.99|40.59|42.03|40.63|41.74|40.34|183
1675363500000|2023-02-02 18:45:00|41.98|40.58|41.97|40.57|42.07|40.67|41.91|40.51|188
1675363800000|2023-02-02 18:50:00|41.96|40.56|41.9|40.5|41.96|40.56|41.85|40.45|150
1675364100000|2023-02-02 18:55:00|41.89|40.49|41.98|40.58|42.01|40.61|41.88|40.48|110
1675364400000|2023-02-02 19:00:00|41.97|40.57|41.68|40.28|41.97|40.57|41.63|40.23|165
1675364700000|2023-02-02 19:05:00|41.69|40.29|41.67|40.27|41.78|40.38|41.63|40.23|138
1675365000000|2023-02-02 19:10:00|41.66|40.26|41.49|40.09|41.66|40.26|41.43|40.03|187
1675365300000|2023-02-02 19:15:00|41.48|40.08|41.38|39.98|41.55|40.15|41.36|39.96|152
1675365600000|2023-02-02 19:20:00|41.37|39.97|41.28|39.88|41.43|40.03|41.17|39.77|203
1675365900000|2023-02-02 19:25:00|41.29|39.89|41.42|40.02|41.47|40.07|41.28|39.88|140
1675366200000|2023-02-02 19:30:00|41.43|40.03|41.24|39.84|41.43|40.03|41.23|39.83|130
1675366500000|2023-02-02 19:35:00|41.25|39.85|41.21|39.81|41.29|39.89|41.13|39.73|132
1675366800000|2023-02-02 19:40:00|41.2|39.8|41.11|39.71|41.26|39.86|41.02|39.62|177
1675367100000|2023-02-02 19:45:00|41.12|39.72|41.24|39.84|41.27|39.87|41.12|39.72|135
1675367400000|2023-02-02 19:50:00|41.23|39.83|41.3|39.9|41.3|39.9|41.23|39.83|64
1675367700000|2023-02-02 19:55:00|41.29|39.89|41.22|39.82|41.29|39.89|41.21|39.81|98
1675368000000|2023-02-02 20:00:00|41.23|39.83|41.05|39.65|41.23|39.83|41.01|39.61|161
1675368300000|2023-02-02 20:05:00|41.04|39.64|41.12|39.72|41.23|39.83|41.04|39.64|118
1675368600000|2023-02-02 20:10:00|41.13|39.73|41.11|39.71|41.13|39.73|41.05|39.65|101
1675368900000|2023-02-02 20:15:00|41.12|39.72|41.17|39.77|41.23|39.83|41.09|39.69|94
1675369200000|2023-02-02 20:20:00|41.18|39.78|41.21|39.81|41.25|39.85|41.11|39.71|68
1675369500000|2023-02-02 20:25:00|41.22|39.82|41.13|39.73|41.25|39.85|41.11|39.71|61
1675369800000|2023-02-02 20:30:00|41.14|39.74|41.14|39.74|41.15|39.75|41.07|39.67|46
1675370100000|2023-02-02 20:35:00|41.15|39.75|41.17|39.77|41.21|39.81|41.14|39.74|67
1675370400000|2023-02-02 20:40:00|41.16|39.76|41.1|39.7|41.17|39.77|41.07|39.67|72
1675370700000|2023-02-02 20:45:00|41.09|39.69|41.17|39.77|41.18|39.78|41.08|39.68|59
1675371000000|2023-02-02 20:50:00|41.18|39.78|41.23|39.83|41.24|39.84|41.16|39.76|73
1675371300000|2023-02-02 20:55:00|41.24|39.84|41.28|39.88|41.28|39.88|41.19|39.79|50
1675371600000|2023-02-02 21:00:00|41.27|39.87|41.33|39.93|41.46|40.06|41.23|39.83|257
1675371900000|2023-02-02 21:05:00|41.34|39.94|41.07|39.67|41.4|40|41.02|39.62|259
1675372200000|2023-02-02 21:10:00|41.08|39.68|41.1|39.7|41.24|39.84|41.02|39.62|141
1675372500000|2023-02-02 21:15:00|41.11|39.71|41.17|39.77|41.24|39.84|41.11|39.71|118
1675372800000|2023-02-02 21:20:00|41.16|39.76|41.09|39.69|41.19|39.79|40.98|39.58|131
1675373100000|2023-02-02 21:25:00|41.08|39.68|40.97|39.57|41.09|39.69|40.86|39.46|144
1675373400000|2023-02-02 21:30:00|40.96|39.56|40.76|39.36|40.96|39.56|40.65|39.25|394
1675373700000|2023-02-02 21:35:00|40.75|39.35|40.85|39.45|40.88|39.48|40.74|39.34|156
1675374000000|2023-02-02 21:40:00|40.84|39.44|40.75|39.35|40.84|39.44|40.74|39.34|64
1675374300000|2023-02-02 21:45:00|40.76|39.36|40.73|39.33|40.79|39.39|40.65|39.25|102
1675374600000|2023-02-02 21:50:00|40.72|39.32|40.53|39.13|40.73|39.33|40.48|39.08|108
1675374900000|2023-02-02 21:55:00|40.54|39.14|40.14|38.74|40.55|39.15|40.1|38.7|291
1675375200000|2023-02-02 22:00:00|40.13|38.73|40.44|39.04|40.47|39.07|39.99|38.59|448
1675375500000|2023-02-02 22:05:00|40.43|39.03|40.62|39.22|40.63|39.23|40.43|39.03|232
1675375800000|2023-02-02 22:10:00|40.63|39.23|40.57|39.17|40.63|39.23|40.46|39.06|201
1675376100000|2023-02-02 22:15:00|40.58|39.18|40.69|39.29|40.69|39.29|40.54|39.14|96
1675376400000|2023-02-02 22:20:00|40.68|39.28|40.7|39.3|40.7|39.3|40.61|39.21|84
1675376700000|2023-02-02 22:25:00|40.69|39.29|40.71|39.31|40.72|39.32|40.62|39.22|61
1675377000000|2023-02-02 22:30:00|40.7|39.3|40.61|39.21|40.7|39.3|40.58|39.18|79
1675377300000|2023-02-02 22:35:00|40.62|39.22|40.72|39.32|40.72|39.32|40.61|39.21|67
1675377600000|2023-02-02 22:40:00|40.71|39.31|40.73|39.33|40.73|39.33|40.71|39.31|13
1675377900000|2023-02-02 22:45:00|40.72|39.32|40.7|39.3|40.72|39.32|40.66|39.26|18
1675378200000|2023-02-02 22:50:00|40.71|39.31|40.79|39.39|40.82|39.42|40.71|39.31|27
1675378500000|2023-02-02 22:55:00|40.8|39.4|40.72|39.32|40.8|39.4|40.71|39.31|68
1675378800000|2023-02-02 23:00:00|40.73|39.33|40.83|39.43|40.84|39.44|40.71|39.31|56
1675379100000|2023-02-02 23:05:00|40.82|39.42|40.73|39.33|40.82|39.42|40.72|39.32|55
1675379400000|2023-02-02 23:10:00|40.74|39.34|40.67|39.27|40.74|39.34|40.6|39.2|57
1675379700000|2023-02-02 23:15:00|40.68|39.28|40.69|39.29|40.73|39.33|40.67|39.27|66
1675380000000|2023-02-02 23:20:00|40.7|39.3|40.62|39.22|40.71|39.31|40.61|39.21|81
1675380300000|2023-02-02 23:25:00|40.63|39.23|40.51|39.11|40.63|39.23|40.5|39.1|99
1675380600000|2023-02-02 23:30:00|40.52|39.12|40.66|39.26|40.69|39.29|40.52|39.12|57
1675380900000|2023-02-02 23:35:00|40.65|39.25|40.63|39.23|40.7|39.3|40.63|39.23|49
1675381200000|2023-02-02 23:40:00|40.64|39.24|40.46|39.06|40.64|39.24|40.43|39.03|58
1675381500000|2023-02-02 23:45:00|40.47|39.07|40.55|39.15|40.58|39.18|40.47|39.07|88
1675381800000|2023-02-02 23:50:00|40.56|39.16|40.52|39.12|40.56|39.16|40.45|39.05|63
1675382100000|2023-02-02 23:55:00|40.5|39.1|40.51|39.11|40.52|39.12|40.37|38.97|113
1675382400000|2023-02-03 00:00:00|40.52|39.12|40.71|39.31|40.73|39.33|40.52|39.12|148
1675382700000|2023-02-03 00:05:00|40.72|39.32|41.03|39.63|41.12|39.72|40.72|39.32|122
1675383000000|2023-02-03 00:10:00|41.04|39.64|40.85|39.45|41.08|39.68|40.79|39.39|122
1675383300000|2023-02-03 00:15:00|40.86|39.46|40.74|39.34|40.86|39.46|40.74|39.34|60
1675383600000|2023-02-03 00:20:00|40.73|39.33|40.72|39.32|40.76|39.36|40.7|39.3|51
1675383900000|2023-02-03 00:25:00|40.73|39.33|40.76|39.36|40.82|39.42|40.69|39.29|53
1675384200000|2023-02-03 00:30:00|40.75|39.35|40.59|39.19|40.77|39.37|40.59|39.19|96
1675384500000|2023-02-03 00:35:00|40.58|39.18|40.6|39.2|40.6|39.2|40.42|39.02|115
1675384800000|2023-02-03 00:40:00|40.61|39.21|40.67|39.27|40.75|39.35|40.59|39.19|83
1675385100000|2023-02-03 00:45:00|40.68|39.28|40.82|39.42|40.88|39.48|40.68|39.28|117
1675385400000|2023-02-03 00:50:00|40.81|39.41|40.87|39.47|40.89|39.49|40.8|39.4|53
1675385700000|2023-02-03 00:55:00|40.86|39.46|40.88|39.48|40.92|39.52|40.83|39.43|37
1675386000000|2023-02-03 01:00:00|40.87|39.47|40.92|39.52|40.92|39.52|40.84|39.44|44
1675386300000|2023-02-03 01:05:00|40.91|39.51|40.91|39.51|40.92|39.52|40.87|39.47|39
1675386600000|2023-02-03 01:10:00|40.92|39.52|40.78|39.38|40.92|39.52|40.73|39.33|58
1675386900000|2023-02-03 01:15:00|40.77|39.37|40.79|39.39|40.8|39.4|40.76|39.36|45
1675387200000|2023-02-03 01:20:00|40.78|39.38|40.88|39.48|40.88|39.48|40.78|39.38|34
1675387500000|2023-02-03 01:25:00|40.87|39.47|40.83|39.43|40.87|39.47|40.79|39.39|51
1675387800000|2023-02-03 01:30:00|40.82|39.42|40.86|39.46|40.86|39.46|40.75|39.35|47
1675388100000|2023-02-03 01:35:00|40.85|39.45|40.76|39.36|40.86|39.46|40.76|39.36|52
1675388400000|2023-02-03 01:40:00|40.75|39.35|40.74|39.34|40.78|39.38|40.71|39.31|53
1675388700000|2023-02-03 01:45:00|40.75|39.35|40.76|39.36|40.8|39.4|40.74|39.34|42
1675389000000|2023-02-03 01:50:00|40.77|39.37|40.76|39.36|40.79|39.39|40.67|39.27|47
1675389300000|2023-02-03 01:55:00|40.77|39.37|40.74|39.34|40.79|39.39|40.72|39.32|42
1675389600000|2023-02-03 02:00:00|40.73|39.33|40.82|39.42|40.83|39.43|40.73|39.33|50
1675389900000|2023-02-03 02:05:00|40.81|39.41|40.83|39.43|40.87|39.47|40.8|39.4|47
1675390200000|2023-02-03 02:10:00|40.82|39.42|40.74|39.34|40.83|39.43|40.73|39.33|41
1675390500000|2023-02-03 02:15:00|40.75|39.35|40.77|39.37|40.8|39.4|40.75|39.35|56
1675390800000|2023-02-03 02:20:00|40.78|39.38|40.67|39.27|40.81|39.41|40.67|39.27|49
1675391100000|2023-02-03 02:25:00|40.66|39.26|40.59|39.19|40.72|39.32|40.53|39.13|80
1675391400000|2023-02-03 02:30:00|40.58|39.18|40.66|39.26|40.71|39.31|40.58|39.18|67
1675391700000|2023-02-03 02:35:00|40.67|39.27|40.63|39.23|40.7|39.3|40.61|39.21|46
1675392000000|2023-02-03 02:40:00|40.64|39.24|40.49|39.09|40.65|39.25|40.47|39.07|94
1675392300000|2023-02-03 02:45:00|40.5|39.1|40.56|39.16|40.58|39.18|40.47|39.07|68
1675392600000|2023-02-03 02:50:00|40.57|39.17|40.57|39.17|40.6|39.2|40.57|39.17|35
1675392900000|2023-02-03 02:55:00|40.56|39.16|40.57|39.17|40.61|39.21|40.51|39.11|57
1675393200000|2023-02-03 03:00:00|40.58|39.18|40.57|39.17|40.58|39.18|40.52|39.12|54
1675393500000|2023-02-03 03:05:00|40.56|39.16|40.48|39.08|40.58|39.18|40.47|39.07|47
1675393800000|2023-02-03 03:10:00|40.47|39.07|40.46|39.06|40.47|39.07|40.42|39.02|32
1675394100000|2023-02-03 03:15:00|40.45|39.05|40.52|39.12|40.52|39.12|40.35|38.95|80
1675394400000|2023-02-03 03:20:00|40.53|39.13|40.41|39.01|40.59|39.19|40.35|38.95|155
1675394700000|2023-02-03 03:25:00|40.42|39.02|40.38|38.98|40.44|39.04|40.33|38.93|93
1675395000000|2023-02-03 03:30:00|40.37|38.97|40.45|39.05|40.46|39.06|40.32|38.92|71
1675395300000|2023-02-03 03:35:00|40.46|39.06|40.53|39.13|40.53|39.13|40.44|39.04|51
1675395600000|2023-02-03 03:40:00|40.52|39.12|40.62|39.22|40.62|39.22|40.52|39.12|60
1675395900000|2023-02-03 03:45:00|40.63|39.23|40.61|39.21|40.64|39.24|40.55|39.15|61
1675396200000|2023-02-03 03:50:00|40.62|39.22|40.64|39.24|40.65|39.25|40.59|39.19|49
1675396500000|2023-02-03 03:55:00|40.66|39.26|40.69|39.29|40.69|39.29|40.64|39.24|28
1675396800000|2023-02-03 04:00:00|40.68|39.28|40.64|39.24|40.68|39.28|40.62|39.22|35
1675397100000|2023-02-03 04:05:00|40.63|39.23|40.63|39.23|40.64|39.24|40.59|39.19|31
1675397400000|2023-02-03 04:10:00|40.64|39.24|40.65|39.25|40.66|39.26|40.63|39.23|14
1675397700000|2023-02-03 04:15:00|40.66|39.26|40.72|39.32|40.72|39.32|40.66|39.26|23
1675398000000|2023-02-03 04:20:00|40.73|39.33|40.72|39.32|40.73|39.33|40.69|39.29|38
1675398300000|2023-02-03 04:25:00|40.73|39.33|40.68|39.28|40.74|39.34|40.68|39.28|38
1675398600000|2023-02-03 04:30:00|40.69|39.29|40.71|39.31|40.71|39.31|40.67|39.27|21
1675398900000|2023-02-03 04:35:00|40.72|39.32|40.72|39.32|40.72|39.32|40.7|39.3|25
1675399200000|2023-02-03 04:40:00|40.73|39.33|40.81|39.41|40.81|39.41|40.73|39.33|17
1675399500000|2023-02-03 04:45:00|40.8|39.4|40.73|39.33|40.8|39.4|40.73|39.33|22
1675399800000|2023-02-03 04:50:00|40.74|39.34|40.73|39.33|40.76|39.36|40.71|39.31|47
1675400100000|2023-02-03 04:55:00|40.72|39.32|40.76|39.36|40.76|39.36|40.72|39.32|30
1675400400000|2023-02-03 05:00:00|40.77|39.37|40.82|39.42|40.82|39.42|40.74|39.34|21
1675400700000|2023-02-03 05:05:00|40.83|39.43|40.87|39.47|40.87|39.47|40.83|39.43|12
1675401000000|2023-02-03 05:10:00|40.86|39.46|40.89|39.49|40.91|39.51|40.86|39.46|24
1675401300000|2023-02-03 05:15:00|40.88|39.48|40.89|39.49|40.92|39.52|40.87|39.47|32
1675401600000|2023-02-03 05:20:00|40.88|39.48|40.87|39.47|40.89|39.49|40.87|39.47|6
1675401900000|2023-02-03 05:25:00|40.86|39.46|40.8|39.4|40.87|39.47|40.8|39.4|23
1675402200000|2023-02-03 05:30:00|40.79|39.39|40.84|39.44|40.84|39.44|40.78|39.38|16
1675402500000|2023-02-03 05:35:00|40.85|39.45|40.89|39.49|40.9|39.5|40.84|39.44|14
1675402800000|2023-02-03 05:40:00|40.9|39.5|40.88|39.48|40.91|39.51|40.85|39.45|22
1675403100000|2023-02-03 05:45:00|40.87|39.47|40.87|39.47|40.89|39.49|40.87|39.47|13
1675403400000|2023-02-03 05:50:00|40.86|39.46|40.88|39.48|40.9|39.5|40.81|39.41|32
1675403700000|2023-02-03 05:55:00|40.89|39.49|40.9|39.5|40.9|39.5|40.87|39.47|8
1675404000000|2023-02-03 06:00:00|40.91|39.51|40.92|39.52|40.92|39.52|40.89|39.49|14
1675404300000|2023-02-03 06:05:00|40.91|39.51|40.93|39.53|40.93|39.53|40.91|39.51|13
1675404600000|2023-02-03 06:10:00|40.94|39.54|40.95|39.55|40.96|39.56|40.91|39.51|16
1675404900000|2023-02-03 06:15:00|40.94|39.54|40.9|39.5|40.96|39.56|40.9|39.5|25
1675405200000|2023-02-03 06:20:00|40.89|39.49|40.83|39.43|40.89|39.49|40.82|39.42|34
1675405500000|2023-02-03 06:25:00|40.82|39.42|40.86|39.46|40.86|39.46|40.78|39.38|29
1675405800000|2023-02-03 06:30:00|40.85|39.45|40.88|39.48|40.92|39.52|40.8|39.4|51
1675406100000|2023-02-03 06:35:00|40.89|39.49|40.88|39.48|40.9|39.5|40.84|39.44|32
1675406400000|2023-02-03 06:40:00|40.87|39.47|40.88|39.48|40.88|39.48|40.82|39.42|26
1675406700000|2023-02-03 06:45:00|40.89|39.49|40.85|39.45|40.9|39.5|40.85|39.45|25
1675407000000|2023-02-03 06:50:00|40.86|39.46|40.77|39.37|40.87|39.47|40.76|39.36|40
1675407300000|2023-02-03 06:55:00|40.78|39.38|40.79|39.39|40.81|39.41|40.77|39.37|22
1675407600000|2023-02-03 07:00:00|40.8|39.4|40.81|39.41|40.81|39.41|40.77|39.37|25
1675407900000|2023-02-03 07:05:00|40.8|39.4|40.74|39.34|40.8|39.4|40.7|39.3|37
1675408200000|2023-02-03 07:10:00|40.73|39.33|40.81|39.41|40.81|39.41|40.68|39.28|28
1675408500000|2023-02-03 07:15:00|40.8|39.4|40.87|39.47|40.88|39.48|40.8|39.4|18
1675408800000|2023-02-03 07:20:00|40.88|39.48|40.76|39.36|40.88|39.48|40.75|39.35|37
1675409100000|2023-02-03 07:25:00|40.77|39.37|40.57|39.17|40.77|39.37|40.57|39.17|51
1675409400000|2023-02-03 07:30:00|40.56|39.16|40.55|39.15|40.65|39.25|40.52|39.12|107
1675409700000|2023-02-03 07:35:00|40.56|39.16|40.55|39.15|40.6|39.2|40.5|39.1|92
1675410000000|2023-02-03 07:40:00|40.56|39.16|40.62|39.22|40.63|39.23|40.53|39.13|47
1675410300000|2023-02-03 07:45:00|40.61|39.21|40.69|39.29|40.7|39.3|40.59|39.19|37
1675410600000|2023-02-03 07:50:00|40.68|39.28|40.69|39.29|40.73|39.33|40.65|39.25|48
1675410900000|2023-02-03 07:55:00|40.68|39.28|40.65|39.25|40.68|39.28|40.64|39.24|14
1675411200000|2023-02-03 08:00:00|40.66|39.26|40.64|39.24|40.75|39.35|40.64|39.24|62
1675411500000|2023-02-03 08:05:00|40.63|39.23|40.51|39.11|40.63|39.23|40.5|39.1|75
1675411800000|2023-02-03 08:10:00|40.5|39.1|40.6|39.2|40.62|39.22|40.5|39.1|96
1675412100000|2023-02-03 08:15:00|40.59|39.19|40.65|39.25|40.71|39.31|40.55|39.15|104
1675412400000|2023-02-03 08:20:00|40.64|39.24|40.6|39.2|40.64|39.24|40.57|39.17|45
1675412700000|2023-02-03 08:25:00|40.61|39.21|40.67|39.27|40.67|39.27|40.59|39.19|59
1675413000000|2023-02-03 08:30:00|40.66|39.26|40.65|39.25|40.67|39.27|40.64|39.24|24
1675413300000|2023-02-03 08:35:00|40.64|39.24|40.62|39.22|40.66|39.26|40.59|39.19|30
1675413600000|2023-02-03 08:40:00|40.61|39.21|40.59|39.19|40.62|39.22|40.57|39.17|39
1675413900000|2023-02-03 08:45:00|40.6|39.2|40.58|39.18|40.6|39.2|40.56|39.16|47
1675414200000|2023-02-03 08:50:00|40.57|39.17|40.56|39.16|40.57|39.17|40.52|39.12|34
1675414500000|2023-02-03 08:55:00|40.57|39.17|40.61|39.21|40.63|39.23|40.57|39.17|20
1675414800000|2023-02-03 09:00:00|40.62|39.22|40.6|39.2|40.64|39.24|40.56|39.16|38
1675415100000|2023-02-03 09:05:00|40.61|39.21|40.61|39.21|40.61|39.21|40.56|39.16|33
1675415400000|2023-02-03 09:10:00|40.6|39.2|40.61|39.21|40.61|39.21|40.53|39.13|33
1675415700000|2023-02-03 09:15:00|40.63|39.23|40.6|39.2|40.64|39.24|40.58|39.18|78
1675416000000|2023-02-03 09:20:00|40.59|39.19|40.57|39.17|40.6|39.2|40.55|39.15|27
1675416300000|2023-02-03 09:25:00|40.56|39.16|40.63|39.23|40.63|39.23|40.55|39.15|44
1675416600000|2023-02-03 09:30:00|40.62|39.22|40.65|39.25|40.67|39.27|40.56|39.16|39
1675416900000|2023-02-03 09:35:00|40.66|39.26|40.67|39.27|40.68|39.28|40.63|39.23|28
1675417200000|2023-02-03 09:40:00|40.68|39.28|40.7|39.3|40.72|39.32|40.66|39.26|29
1675417500000|2023-02-03 09:45:00|40.69|39.29|40.63|39.23|40.69|39.29|40.62|39.22|24
1675417800000|2023-02-03 09:50:00|40.62|39.22|40.64|39.24|40.68|39.28|40.62|39.22|38
1675418100000|2023-02-03 09:55:00|40.63|39.23|40.65|39.25|40.65|39.25|40.62|39.22|27
1675418400000|2023-02-03 10:00:00|40.66|39.26|40.65|39.25|40.71|39.31|40.65|39.25|33
1675418700000|2023-02-03 10:05:00|40.66|39.26|40.64|39.24|40.67|39.27|40.62|39.22|29
1675419000000|2023-02-03 10:10:00|40.63|39.23|40.67|39.27|40.68|39.28|40.63|39.23|29
1675419300000|2023-02-03 10:15:00|40.66|39.26|40.62|39.22|40.67|39.27|40.59|39.19|36
1675419600000|2023-02-03 10:20:00|40.63|39.23|40.57|39.17|40.63|39.23|40.56|39.16|23
1675419900000|2023-02-03 10:25:00|40.56|39.16|40.6|39.2|40.62|39.22|40.54|39.14|36
1675420200000|2023-02-03 10:30:00|40.59|39.19|40.68|39.28|40.69|39.29|40.57|39.17|28
1675420500000|2023-02-03 10:35:00|40.69|39.29|40.73|39.33|40.73|39.33|40.68|39.28|54
1675420800000|2023-02-03 10:40:00|40.72|39.32|40.85|39.45|40.86|39.46|40.71|39.31|52
1675421100000|2023-02-03 10:45:00|40.84|39.44|40.85|39.45|40.91|39.51|40.83|39.43|55
1675421400000|2023-02-03 10:50:00|40.87|39.47|40.8|39.4|40.88|39.48|40.8|39.4|85
1675421700000|2023-02-03 10:55:00|40.79|39.39|40.8|39.4|40.84|39.44|40.76|39.36|66
1675422000000|2023-02-03 11:00:00|40.79|39.39|40.8|39.4|40.84|39.44|40.77|39.37|52
1675422300000|2023-02-03 11:05:00|40.81|39.41|40.82|39.42|40.83|39.43|40.8|39.4|28
1675422600000|2023-02-03 11:10:00|40.83|39.43|40.81|39.41|40.83|39.43|40.79|39.39|79
1675422900000|2023-02-03 11:15:00|40.8|39.4|40.76|39.36|40.82|39.42|40.72|39.32|66
1675423200000|2023-02-03 11:20:00|40.75|39.35|40.84|39.44|40.85|39.45|40.75|39.35|62
1675423500000|2023-02-03 11:25:00|40.83|39.43|40.8|39.4|40.83|39.43|40.77|39.37|64
1675423800000|2023-02-03 11:30:00|40.81|39.41|40.94|39.54|40.98|39.58|40.77|39.37|73
1675424100000|2023-02-03 11:35:00|40.93|39.53|40.97|39.57|40.97|39.57|40.9|39.5|44
1675424400000|2023-02-03 11:40:00|40.98|39.58|40.99|39.59|41.01|39.61|40.96|39.56|28
1675424700000|2023-02-03 11:45:00|40.98|39.58|40.95|39.55|41|39.6|40.93|39.53|55
1675425000000|2023-02-03 11:50:00|40.96|39.56|40.98|39.58|40.98|39.58|40.93|39.53|57
1675425300000|2023-02-03 11:55:00|41|39.6|41.02|39.62|41.06|39.66|41|39.6|32
1675425600000|2023-02-03 12:00:00|41.03|39.63|41.01|39.61|41.12|39.72|41.01|39.61|68
1675425900000|2023-02-03 12:05:00|41.02|39.62|40.99|39.59|41.02|39.62|40.94|39.54|48
1675426200000|2023-02-03 12:10:00|40.98|39.58|40.95|39.55|40.99|39.59|40.95|39.55|18
1675426500000|2023-02-03 12:15:00|40.94|39.54|40.85|39.45|40.94|39.54|40.82|39.42|51
1675426800000|2023-02-03 12:20:00|40.86|39.46|40.92|39.52|40.92|39.52|40.83|39.43|72
1675427100000|2023-02-03 12:25:00|40.93|39.53|40.96|39.56|40.97|39.57|40.9|39.5|86
1675427400000|2023-02-03 12:30:00|40.95|39.55|40.92|39.52|40.99|39.59|40.92|39.52|66
1675427700000|2023-02-03 12:35:00|40.91|39.51|40.95|39.55|40.95|39.55|40.9|39.5|50
1675428000000|2023-02-03 12:40:00|40.96|39.56|40.96|39.56|41|39.6|40.95|39.55|44
1675428300000|2023-02-03 12:45:00|40.97|39.57|41.02|39.62|41.02|39.62|40.97|39.57|62
1675428600000|2023-02-03 12:50:00|41.03|39.63|40.98|39.58|41.04|39.64|40.96|39.56|76
1675428900000|2023-02-03 12:55:00|40.99|39.59|41|39.6|41.01|39.61|40.97|39.57|30
1675429200000|2023-02-03 13:00:00|41.01|39.61|40.91|39.51|41.01|39.61|40.85|39.45|50
1675429500000|2023-02-03 13:05:00|40.9|39.5|40.92|39.52|40.94|39.54|40.86|39.46|63
1675429800000|2023-02-03 13:10:00|40.93|39.53|40.96|39.56|40.99|39.59|40.92|39.52|42
1675430100000|2023-02-03 13:15:00|40.97|39.57|40.97|39.57|41|39.6|40.96|39.56|62
1675430400000|2023-02-03 13:20:00|40.98|39.58|40.79|39.39|40.98|39.58|40.78|39.38|84
1675430700000|2023-02-03 13:25:00|40.8|39.4|40.85|39.45|40.86|39.85|40.3|39.31|150
1675431000000|2023-02-03 13:30:00|40.86|39.46|40.65|39.25|40.87|39.85|40.04|39.04|464
1675431300000|2023-02-03 13:35:00|40.25|39.65|40.23|39.63|40.65|39.65|40|38.99|272
1675431600000|2023-02-03 13:40:00|40.63|39.23|40.53|39.13|40.71|39.72|40.07|39.05|234
1675431900000|2023-02-03 13:45:00|40.54|39.14|40.36|38.96|40.54|39.14|40.3|38.9|170
1675432200000|2023-02-03 13:50:00|40.37|38.97|40.5|39.1|40.5|39.1|40.3|38.9|165
1675432500000|2023-02-03 13:55:00|40.49|39.09|40.47|39.07|40.51|39.11|40.38|38.98|107
1675432800000|2023-02-03 14:00:00|40.46|39.06|40.5|39.1|40.52|39.12|40.3|38.9|116
1675433100000|2023-02-03 14:05:00|40.51|39.11|40.39|38.99|40.52|39.12|40.38|38.98|117
1675433400000|2023-02-03 14:10:00|40.38|38.98|40.32|38.92|40.39|38.99|40.28|38.88|99
1675433700000|2023-02-03 14:15:00|40.31|38.91|40.4|39|40.45|39.05|40.29|38.89|96
1675434000000|2023-02-03 14:20:00|40.41|39.01|40.29|38.89|40.42|39.02|40.29|38.89|61
1675434300000|2023-02-03 14:25:00|40.3|38.9|40.61|39.21|40.76|39.36|40.15|38.75|338
1675434600000|2023-02-03 14:30:00|40.59|39.19|40.69|39.29|40.72|39.32|40.54|39.14|176
1675434900000|2023-02-03 14:35:00|40.68|39.28|40.75|39.35|40.75|39.35|40.63|39.23|130
1675435200000|2023-02-03 14:40:00|40.74|39.34|40.84|39.44|40.93|39.53|40.74|39.34|150
1675435500000|2023-02-03 14:45:00|40.85|39.45|41.03|39.63|41.08|39.68|40.8|39.4|192
1675435800000|2023-02-03 14:50:00|41.02|39.62|41|39.6|41.08|39.68|40.92|39.52|181
1675436100000|2023-02-03 14:55:00|40.99|39.59|40.94|39.54|40.99|39.59|40.88|39.48|93
1675436400000|2023-02-03 15:00:00|40.93|39.53|40.8|39.4|40.96|39.56|40.76|39.36|286
1675436700000|2023-02-03 15:05:00|40.79|39.39|40.77|39.37|40.8|39.4|40.67|39.27|149
1675437000000|2023-02-03 15:10:00|40.76|39.36|40.89|39.49|40.89|39.49|40.7|39.3|139
1675437300000|2023-02-03 15:15:00|40.9|39.5|41.05|39.65|41.12|39.72|40.89|39.49|175
1675437600000|2023-02-03 15:20:00|41.04|39.64|41.2|39.8|41.22|39.82|41.04|39.64|119
1675437900000|2023-02-03 15:25:00|41.21|39.81|41.12|39.72|41.23|39.83|41.11|39.71|114
1675438200000|2023-02-03 15:30:00|41.11|39.71|41.16|39.76|41.16|39.76|41|39.6|79
1675438500000|2023-02-03 15:35:00|41.17|39.77|41.21|39.81|41.22|39.82|41.12|39.72|62
1675438800000|2023-02-03 15:40:00|41.2|39.8|41.2|39.8|41.24|39.84|41.12|39.72|66
1675439100000|2023-02-03 15:45:00|41.21|39.81|41.17|39.77|41.23|39.83|41.14|39.74|59
1675439400000|2023-02-03 15:50:00|41.16|39.76|41.08|39.68|41.17|39.77|41.05|39.65|55
1675439700000|2023-02-03 15:55:00|41.07|39.67|41.05|39.65|41.12|39.72|41.02|39.62|58
1675440000000|2023-02-03 16:00:00|41.06|39.66|41.1|39.7|41.15|39.75|41.06|39.66|65
1675440300000|2023-02-03 16:05:00|41.11|39.71|41.04|39.64|41.19|39.79|41.03|39.63|61
1675440600000|2023-02-03 16:10:00|41.05|39.65|41.16|39.76|41.16|39.76|41.04|39.64|38
1675440900000|2023-02-03 16:15:00|41.17|39.77|41.22|39.82|41.23|39.83|41.17|39.77|41
1675441200000|2023-02-03 16:20:00|41.21|39.81|41.16|39.76|41.21|39.81|41.04|39.64|75
1675441500000|2023-02-03 16:25:00|41.15|39.75|41.23|39.83|41.24|39.84|41.13|39.73|75
1675441800000|2023-02-03 16:30:00|41.24|39.84|41.23|39.83|41.31|39.91|41.13|39.73|109
1675442100000|2023-02-03 16:35:00|41.24|39.84|41.17|39.77|41.29|39.89|41.11|39.71|82
1675442400000|2023-02-03 16:40:00|41.16|39.76|41.08|39.68|41.19|39.79|41.07|39.67|92
1675442700000|2023-02-03 16:45:00|41.07|39.67|41.03|39.63|41.12|39.72|41.03|39.63|63
1675443000000|2023-02-03 16:50:00|41.02|39.62|41.08|39.68|41.11|39.71|41.01|39.61|55
1675443300000|2023-02-03 16:55:00|41.07|39.67|40.96|39.56|41.1|39.7|40.95|39.55|81
1675443600000|2023-02-03 17:00:00|40.97|39.57|41.02|39.62|41.05|39.65|40.95|39.55|54
1675443900000|2023-02-03 17:05:00|41.01|39.61|41.06|39.66|41.07|39.67|41.01|39.61|46
1675444200000|2023-02-03 17:10:00|41.07|39.67|41.08|39.68|41.11|39.71|41.03|39.63|50
1675444500000|2023-02-03 17:15:00|41.09|39.69|41.16|39.76|41.18|39.78|41.07|39.67|56
1675444800000|2023-02-03 17:20:00|41.17|39.77|41.25|39.85|41.27|39.87|41.17|39.77|46
1675445100000|2023-02-03 17:25:00|41.26|39.86|41.25|39.85|41.29|39.89|41.23|39.83|59
1675445400000|2023-02-03 17:30:00|41.23|39.83|41.3|39.9|41.32|39.92|41.22|39.82|56
1675445700000|2023-02-03 17:35:00|41.31|39.91|41.38|39.98|41.41|40.01|41.31|39.91|67
1675446000000|2023-02-03 17:40:00|41.37|39.97|41.36|39.96|41.39|39.99|41.31|39.91|84
1675446300000|2023-02-03 17:45:00|41.35|39.95|41.3|39.9|41.4|40|41.29|39.89|68
1675446600000|2023-02-03 17:50:00|41.31|39.91|41.35|39.95|41.41|40.01|41.31|39.91|72
1675446900000|2023-02-03 17:55:00|41.36|39.96|41.19|39.79|41.41|40.01|41.17|39.77|93
1675447200000|2023-02-03 18:00:00|41.18|39.78|41.14|39.74|41.3|39.9|41.12|39.72|104
1675447500000|2023-02-03 18:05:00|41.13|39.73|41.11|39.71|41.25|39.85|41.08|39.68|124
1675447800000|2023-02-03 18:10:00|41.12|39.72|41.12|39.72|41.15|39.75|41.05|39.65|100
1675448100000|2023-02-03 18:15:00|41.11|39.71|41.23|39.83|41.24|39.84|41.09|39.69|71
1675448400000|2023-02-03 18:20:00|41.24|39.84|41.15|39.75|41.25|39.85|41.14|39.74|59
1675448700000|2023-02-03 18:25:00|41.16|39.76|41.14|39.74|41.21|39.81|41.14|39.74|83
1675449000000|2023-02-03 18:30:00|41.13|39.73|41.04|39.64|41.13|39.73|41.04|39.64|63
1675449300000|2023-02-03 18:35:00|41.03|39.63|41.18|39.78|41.2|39.8|41.03|39.63|58
1675449600000|2023-02-03 18:40:00|41.17|39.77|41.15|39.75|41.19|39.79|41.11|39.71|53
1675449900000|2023-02-03 18:45:00|41.14|39.74|41.19|39.79|41.2|39.8|41.08|39.68|76
1675450200000|2023-02-03 18:50:00|41.2|39.8|41.28|39.88|41.29|39.89|41.19|39.79|45
1675450500000|2023-02-03 18:55:00|41.27|39.87|41.19|39.79|41.27|39.87|41.17|39.77|56
1675450800000|2023-02-03 19:00:00|41.2|39.8|41.18|39.78|41.24|39.84|41.16|39.76|59
1675451100000|2023-02-03 19:05:00|41.19|39.79|41.21|39.81|41.24|39.84|41.19|39.79|23
1675451400000|2023-02-03 19:10:00|41.22|39.82|41.31|39.91|41.31|39.91|41.2|39.8|36
1675451700000|2023-02-03 19:15:00|41.3|39.9|41.26|39.86|41.3|39.9|41.23|39.83|49
1675452000000|2023-02-03 19:20:00|41.25|39.85|41.12|39.72|41.25|39.85|41.12|39.72|68
1675452300000|2023-02-03 19:25:00|41.13|39.73|41.21|39.81|41.22|39.82|41.13|39.73|59
1675452600000|2023-02-03 19:30:00|41.2|39.8|41.25|39.85|41.27|39.87|41.14|39.74|83
1675452900000|2023-02-03 19:35:00|41.24|39.84|41.26|39.86|41.27|39.87|41.2|39.8|97
1675453200000|2023-02-03 19:40:00|41.27|39.87|41.17|39.77|41.28|39.88|41.16|39.76|58
1675453500000|2023-02-03 19:45:00|41.16|39.76|41.14|39.74|41.21|39.81|41.13|39.73|58
1675453800000|2023-02-03 19:50:00|41.13|39.73|41.12|39.72|41.15|39.75|41.08|39.68|56
1675454100000|2023-02-03 19:55:00|41.11|39.71|41.03|39.63|41.14|39.74|41|39.6|96
1675454400000|2023-02-03 20:00:00|41.02|39.62|40.93|39.53|41.07|39.67|40.82|39.42|190
1675454700000|2023-02-03 20:05:00|40.92|39.52|41.02|39.62|41.03|39.63|40.81|39.41|105
1675455000000|2023-02-03 20:10:00|41.01|39.61|40.98|39.58|41.02|39.62|40.94|39.54|85
1675455300000|2023-02-03 20:15:00|40.97|39.57|40.99|39.59|41|39.6|40.91|39.51|59
1675455600000|2023-02-03 20:20:00|41|39.6|40.94|39.54|41.01|39.61|40.93|39.53|55
1675455900000|2023-02-03 20:25:00|40.95|39.55|40.94|39.54|40.96|39.56|40.92|39.52|44
1675456200000|2023-02-03 20:30:00|40.96|39.56|41.08|39.68|41.08|39.68|40.96|39.56|66
1675456500000|2023-02-03 20:35:00|41.07|39.67|41.07|39.67|41.07|39.67|40.98|39.58|71
1675456800000|2023-02-03 20:40:00|41.06|39.66|41.01|39.61|41.1|39.7|40.99|39.59|61
1675457100000|2023-02-03 20:45:00|41|39.6|40.9|39.5|41.04|39.64|40.89|39.49|91
1675457400000|2023-02-03 20:50:00|40.91|39.51|40.95|39.55|40.96|39.56|40.87|39.47|62
1675457700000|2023-02-03 20:55:00|40.96|39.56|40.94|39.54|40.98|39.58|40.92|39.52|51
1675458000000|2023-02-03 21:00:00|40.95|39.55|40.95|39.55|40.95|39.55|40.9|39.5|40
1675458300000|2023-02-03 21:05:00|40.96|39.56|40.93|39.53|40.98|39.58|40.88|39.48|30
1675458600000|2023-02-03 21:10:00|40.94|39.54|40.96|39.56|40.98|39.58|40.93|39.53|45
1675458900000|2023-02-03 21:15:00|40.97|39.57|40.95|39.55|40.99|39.59|40.93|39.53|63
1675459200000|2023-02-03 21:20:00|40.94|39.54|41|39.6|41.01|39.61|40.93|39.53|21
1675459500000|2023-02-03 21:25:00|41.01|39.61|40.98|39.58|41.01|39.61|40.96|39.56|41
1675459800000|2023-02-03 21:30:00|40.99|39.59|40.97|39.57|40.99|39.59|40.93|39.53|25
1675460100000|2023-02-03 21:35:00|41|39.6|40.99|39.59|41.01|39.61|40.97|39.57|34
1675460400000|2023-02-03 21:40:00|41|39.6|40.96|39.56|41|39.6|40.96|39.56|23
1675460700000|2023-02-03 21:45:00|40.95|39.55|40.88|39.48|40.95|39.55|40.88|39.48|14
1675461000000|2023-02-03 21:50:00|40.87|39.47|40.92|39.52|40.93|39.53|40.82|39.42|47
1675461300000|2023-02-03 21:55:00|40.93|39.53|40.98|39.58|40.98|39.58|40.92|39.52|18
1675497600000|2023-02-04 08:00:00|40.78|39.38|40.76|39.36|40.79|39.39|40.75|39.35|19
1675497900000|2023-02-04 08:05:00|40.77|39.37|40.75|39.35|40.78|39.38|40.75|39.35|23
1675498200000|2023-02-04 08:10:00|40.76|39.36|40.78|39.38|40.79|39.39|40.73|39.33|17
1675498500000|2023-02-04 08:15:00|40.77|39.37|40.73|39.33|40.77|39.37|40.73|39.33|25
1675498800000|2023-02-04 08:20:00|40.72|39.32|40.68|39.28|40.73|39.33|40.68|39.28|33
1675499100000|2023-02-04 08:25:00|40.71|39.31|40.74|39.34|40.74|39.34|40.7|39.3|22
1675499400000|2023-02-04 08:30:00|40.73|39.33|40.67|39.27|40.73|39.33|40.67|39.27|9
1675499700000|2023-02-04 08:35:00|40.68|39.28|40.69|39.29|40.7|39.3|40.68|39.28|8
1675500000000|2023-02-04 08:40:00|40.71|39.31|40.7|39.3|40.71|39.31|40.7|39.3|4
1675500300000|2023-02-04 08:45:00|40.69|39.29|40.69|39.29|40.72|39.32|40.69|39.29|13
1675500600000|2023-02-04 08:50:00|40.7|39.3|40.67|39.27|40.7|39.3|40.66|39.26|28
1675500900000|2023-02-04 08:55:00|40.66|39.26|40.64|39.24|40.66|39.26|40.63|39.23|43
1675501200000|2023-02-04 09:00:00|40.63|39.23|40.61|39.21|40.64|39.24|40.6|39.2|41
1675501500000|2023-02-04 09:05:00|40.62|39.22|40.62|39.22|40.63|39.23|40.6|39.2|7
1675501800000|2023-02-04 09:10:00|40.61|39.21|40.66|39.26|40.66|39.26|40.61|39.21|7
1675502100000|2023-02-04 09:15:00|40.67|39.27|40.68|39.28|40.68|39.28|40.66|39.26|12
1675502400000|2023-02-04 09:20:00|40.67|39.27|40.68|39.28|40.69|39.29|40.66|39.26|14
1675502700000|2023-02-04 09:25:00|40.69|39.29|40.69|39.29|40.72|39.32|40.67|39.27|46
1675503000000|2023-02-04 09:30:00|40.7|39.3|40.67|39.27|40.71|39.31|40.66|39.26|21
1675503300000|2023-02-04 09:35:00|40.66|39.26|40.63|39.23|40.66|39.26|40.61|39.21|12
1675503600000|2023-02-04 09:40:00|40.62|39.22|40.67|39.27|40.67|39.27|40.62|39.22|10
1675503900000|2023-02-04 09:45:00|40.66|39.26|40.62|39.22|40.66|39.26|40.61|39.21|17
1675504200000|2023-02-04 09:50:00|40.63|39.23|40.66|39.26|40.67|39.27|40.62|39.22|32
1675504500000|2023-02-04 09:55:00|40.67|39.27|40.67|39.27|40.69|39.29|40.67|39.27|19
1675504800000|2023-02-04 10:00:00|40.68|39.28|40.68|39.28|40.69|39.29|40.67|39.27|27
1675505100000|2023-02-04 10:05:00|40.67|39.27|40.69|39.29|40.69|39.29|40.67|39.27|23
1675505400000|2023-02-04 10:10:00|40.7|39.3|40.68|39.28|40.71|39.31|40.67|39.27|38
1675505700000|2023-02-04 10:15:00|40.67|39.27|40.71|39.31|40.72|39.32|40.67|39.27|19
1675506000000|2023-02-04 10:20:00|40.7|39.3|40.71|39.31|40.72|39.32|40.69|39.29|16
1675506300000|2023-02-04 10:25:00|40.72|39.32|40.71|39.31|40.72|39.32|40.7|39.3|12
1675506600000|2023-02-04 10:30:00|40.7|39.3|40.69|39.29|40.7|39.3|40.69|39.29|8
1675506900000|2023-02-04 10:35:00|40.7|39.3|40.71|39.31|40.71|39.31|40.7|39.3|2
1675507200000|2023-02-04 10:40:00|40.72|39.32|40.74|39.34|40.74|39.34|40.72|39.32|3
1675507500000|2023-02-04 10:45:00|40.75|39.35|40.73|39.33|40.76|39.36|40.73|39.33|24
1675507800000|2023-02-04 10:50:00|40.72|39.32|40.7|39.3|40.73|39.33|40.7|39.3|9
1675508100000|2023-02-04 10:55:00|40.71|39.31|40.7|39.3|40.71|39.31|40.7|39.3|6
1675508400000|2023-02-04 11:00:00|40.77|39.37|40.8|39.4|40.81|39.41|40.77|39.37|12
1675508700000|2023-02-04 11:05:00|40.81|39.41|40.83|39.43|40.87|39.47|40.8|39.4|44
1675509000000|2023-02-04 11:10:00|40.86|39.46|40.86|39.46|40.87|39.47|40.8|39.4|48
1675509300000|2023-02-04 11:15:00|40.87|39.47|40.86|39.46|40.93|39.53|40.86|39.46|35
1675509600000|2023-02-04 11:20:00|40.87|39.47|40.82|39.42|40.87|39.47|40.81|39.41|17
1675509900000|2023-02-04 11:25:00|40.81|39.41|40.81|39.41|40.85|39.45|40.81|39.41|27
1675510200000|2023-02-04 11:30:00|40.82|39.42|40.86|39.46|40.86|39.46|40.81|39.41|10
1675510500000|2023-02-04 11:35:00|40.85|39.45|40.84|39.44|40.86|39.46|40.83|39.43|18
1675510800000|2023-02-04 11:40:00|40.83|39.43|40.81|39.41|40.83|39.43|40.81|39.41|7
1675511100000|2023-02-04 11:45:00|40.82|39.42|40.79|39.39|40.82|39.42|40.79|39.39|30
1675511400000|2023-02-04 11:50:00|40.78|39.38|40.76|39.36|40.79|39.39|40.76|39.36|29
1675511700000|2023-02-04 11:55:00|40.77|39.37|40.78|39.38|40.79|39.39|40.76|39.36|14
1675512000000|2023-02-04 12:00:00|40.77|39.37|40.79|39.39|40.8|39.4|40.76|39.36|39
1675512300000|2023-02-04 12:05:00|40.78|39.38|40.82|39.42|40.82|39.42|40.78|39.38|7
1675512600000|2023-02-04 12:10:00|40.81|39.41|40.81|39.41|40.81|39.41|40.79|39.39|31
1675512900000|2023-02-04 12:15:00|40.8|39.4|40.76|39.36|40.8|39.4|40.75|39.35|30
1675513200000|2023-02-04 12:20:00|40.75|39.35|40.71|39.31|40.76|39.36|40.71|39.31|37
1675513500000|2023-02-04 12:25:00|40.72|39.32|40.72|39.32|40.76|39.36|40.71|39.31|27
1675513800000|2023-02-04 12:30:00|40.73|39.33|40.72|39.32|40.75|39.35|40.72|39.32|40
1675514100000|2023-02-04 12:35:00|40.73|39.33|40.79|39.39|40.79|39.39|40.73|39.33|21
1675514400000|2023-02-04 12:40:00|40.8|39.4|40.8|39.4|40.81|39.41|40.78|39.38|11
1675514700000|2023-02-04 12:45:00|40.81|39.41|40.83|39.43|40.83|39.43|40.79|39.39|21
1675515000000|2023-02-04 12:50:00|40.84|39.44|40.92|39.52|40.92|39.52|40.83|39.43|22
1675515300000|2023-02-04 12:55:00|40.93|39.53|40.88|39.48|40.95|39.55|40.88|39.48|45
1675515600000|2023-02-04 13:00:00|40.89|39.49|41.01|39.61|41.02|39.62|40.88|39.48|52
1675515900000|2023-02-04 13:05:00|41.02|39.62|41.05|39.65|41.11|39.71|41|39.6|109
1675516200000|2023-02-04 13:10:00|41.06|39.66|41.11|39.71|41.11|39.71|41.03|39.63|60
1675516500000|2023-02-04 13:15:00|41.1|39.7|41.2|39.8|41.2|39.8|41.07|39.67|109
1675516800000|2023-02-04 13:20:00|41.19|39.79|41.13|39.73|41.23|39.83|41.11|39.71|56
1675517100000|2023-02-04 13:25:00|41.14|39.74|41.17|39.77|41.19|39.79|41.09|39.69|44
1675517400000|2023-02-04 13:30:00|41.18|39.78|41.12|39.72|41.2|39.8|41.08|39.68|49
1675517700000|2023-02-04 13:35:00|41.11|39.71|41.08|39.68|41.15|39.75|41.08|39.68|43
1675518000000|2023-02-04 13:40:00|41.09|39.69|41.1|39.7|41.15|39.75|41.09|39.69|34
1675518300000|2023-02-04 13:45:00|41.11|39.71|41.04|39.64|41.13|39.73|41.04|39.64|32
1675518600000|2023-02-04 13:50:00|41.05|39.65|41.06|39.66|41.09|39.69|41.05|39.65|18
1675518900000|2023-02-04 13:55:00|41.05|39.65|41.1|39.7|41.11|39.71|41.05|39.65|28
1675519200000|2023-02-04 14:00:00|41.11|39.71|41.08|39.68|41.18|39.78|41.08|39.68|34
1675519500000|2023-02-04 14:05:00|41.09|39.69|41.1|39.7|41.14|39.74|41.09|39.69|32
1675519800000|2023-02-04 14:10:00|41.09|39.69|41.08|39.68|41.12|39.72|41.07|39.67|35
1675520100000|2023-02-04 14:15:00|41.09|39.69|41.05|39.65|41.13|39.73|41.02|39.62|51
1675520400000|2023-02-04 14:20:00|41.04|39.64|41.02|39.62|41.06|39.66|41.01|39.61|57
1675520700000|2023-02-04 14:25:00|41.01|39.61|41.09|39.69|41.09|39.69|41.01|39.61|29
1675521000000|2023-02-04 14:30:00|41.08|39.68|41.1|39.7|41.1|39.7|41.05|39.65|37
1675521300000|2023-02-04 14:35:00|41.09|39.69|41.09|39.69|41.12|39.72|41.08|39.68|27
1675521600000|2023-02-04 14:40:00|41.08|39.68|41.04|39.64|41.1|39.7|41.04|39.64|23
1675521900000|2023-02-04 14:45:00|41.05|39.65|41.04|39.64|41.08|39.68|41.04|39.64|77
1675522200000|2023-02-04 14:50:00|41.05|39.65|41.05|39.65|41.05|39.65|41.01|39.61|12
1675522500000|2023-02-04 14:55:00|41.04|39.64|41.07|39.67|41.09|39.69|41.04|39.64|24
1675522800000|2023-02-04 15:00:00|41.08|39.68|41.05|39.65|41.08|39.68|41.03|39.63|25
1675523100000|2023-02-04 15:05:00|41.06|39.66|41.05|39.65|41.07|39.67|41.02|39.62|26
1675523400000|2023-02-04 15:10:00|41.04|39.64|41.04|39.64|41.05|39.65|41.02|39.62|15
1675523700000|2023-02-04 15:15:00|41.03|39.63|41.02|39.62|41.07|39.67|41.02|39.62|14
1675524000000|2023-02-04 15:20:00|41.03|39.63|41.06|39.66|41.08|39.68|41.02|39.62|50
1675524300000|2023-02-04 15:25:00|41.05|39.65|41.04|39.64|41.05|39.65|41.03|39.63|20
1675524600000|2023-02-04 15:30:00|41.05|39.65|41|39.6|41.08|39.68|41|39.6|24
1675524900000|2023-02-04 15:35:00|41.01|39.61|40.96|39.56|41.01|39.61|40.96|39.56|20
1675525200000|2023-02-04 15:40:00|40.97|39.57|40.99|39.59|40.99|39.59|40.96|39.56|17
1675525500000|2023-02-04 15:45:00|40.98|39.58|41.04|39.64|41.05|39.65|40.98|39.58|13
1675525800000|2023-02-04 15:50:00|41.05|39.65|41.06|39.66|41.08|39.68|41.04|39.64|18
1675526100000|2023-02-04 15:55:00|41.07|39.67|41.07|39.67|41.07|39.67|41.05|39.65|7
1675526400000|2023-02-04 16:00:00|41.06|39.66|41|39.6|41.06|39.66|40.98|39.58|30
1675526700000|2023-02-04 16:05:00|40.99|39.59|40.97|39.57|41|39.6|40.97|39.57|27
1675527000000|2023-02-04 16:10:00|40.96|39.56|40.97|39.57|40.98|39.58|40.96|39.56|14
1675527300000|2023-02-04 16:15:00|40.96|39.56|40.94|39.54|40.97|39.57|40.91|39.51|29
1675527600000|2023-02-04 16:20:00|40.93|39.53|40.92|39.52|40.94|39.54|40.83|39.43|62
1675527900000|2023-02-04 16:25:00|40.93|39.53|41.01|39.61|41.01|39.61|40.93|39.53|17
1675528200000|2023-02-04 16:30:00|41|39.6|41.05|39.65|41.06|39.66|40.98|39.58|44
1675528500000|2023-02-04 16:35:00|41.06|39.66|41|39.6|41.06|39.66|40.95|39.55|61
1675528800000|2023-02-04 16:40:00|40.99|39.59|40.94|39.54|40.99|39.59|40.89|39.49|47
1675529100000|2023-02-04 16:45:00|40.93|39.53|40.91|39.51|40.94|39.54|40.89|39.49|63
1675529400000|2023-02-04 16:50:00|40.92|39.52|40.94|39.54|40.97|39.57|40.9|39.5|37
1675529700000|2023-02-04 16:55:00|40.95|39.55|41.03|39.63|41.03|39.63|40.95|39.55|21
1675530000000|2023-02-04 17:00:00|41.02|39.62|40.99|39.59|41.02|39.62|40.97|39.57|38
1675530300000|2023-02-04 17:05:00|41|39.6|41.02|39.62|41.03|39.63|40.97|39.57|33
1675530600000|2023-02-04 17:10:00|41.03|39.63|41.03|39.63|41.05|39.65|41.01|39.61|31
1675530900000|2023-02-04 17:15:00|41.04|39.64|40.92|39.52|41.04|39.64|40.88|39.48|55
1675531200000|2023-02-04 17:20:00|40.9|39.5|40.97|39.57|40.98|39.58|40.87|39.47|50
1675531500000|2023-02-04 17:25:00|40.96|39.56|40.97|39.57|40.99|39.59|40.92|39.52|31
1675531800000|2023-02-04 17:30:00|40.98|39.58|41.01|39.61|41.03|39.63|40.96|39.56|37
1675532100000|2023-02-04 17:35:00|41.02|39.62|40.97|39.57|41.02|39.62|40.97|39.57|36
1675532400000|2023-02-04 17:40:00|40.98|39.58|41.1|39.7|41.1|39.7|40.98|39.58|30
1675532700000|2023-02-04 17:45:00|41.09|39.69|41.17|39.77|41.24|39.84|41.09|39.69|71
1675533000000|2023-02-04 17:50:00|41.16|39.76|41.2|39.8|41.23|39.83|41.12|39.72|59
1675533300000|2023-02-04 17:55:00|41.19|39.79|41.16|39.76|41.2|39.8|41.14|39.74|52
1675533600000|2023-02-04 18:00:00|41.15|39.75|41.18|39.78|41.19|39.79|41.14|39.74|40
1675533900000|2023-02-04 18:05:00|41.19|39.79|41.11|39.71|41.21|39.81|41.11|39.71|42
1675534200000|2023-02-04 18:10:00|41.12|39.72|41.18|39.78|41.2|39.8|41.12|39.72|34
1675534500000|2023-02-04 18:15:00|41.19|39.79|41.17|39.77|41.21|39.81|41.15|39.75|18
1675534800000|2023-02-04 18:20:00|41.16|39.76|41.11|39.71|41.17|39.77|41.07|39.67|50
1675535100000|2023-02-04 18:25:00|41.1|39.7|41.04|39.64|41.12|39.72|41.02|39.62|33
1675535400000|2023-02-04 18:30:00|41.05|39.65|40.96|39.56|41.05|39.65|40.91|39.51|65
1675535700000|2023-02-04 18:35:00|40.98|39.58|40.94|39.54|41.01|39.61|40.91|39.51|57
1675536000000|2023-02-04 18:40:00|40.93|39.53|40.96|39.56|40.98|39.58|40.93|39.53|27
1675536300000|2023-02-04 18:45:00|40.95|39.55|40.95|39.55|40.97|39.57|40.94|39.54|12
1675536600000|2023-02-04 18:50:00|40.96|39.56|41.04|39.64|41.07|39.67|40.96|39.56|38
1675536900000|2023-02-04 18:55:00|41.05|39.65|41.07|39.67|41.09|39.69|41.04|39.64|16
1675537200000|2023-02-04 19:00:00|41.08|39.68|41.09|39.69|41.11|39.71|41.07|39.67|21
1675537500000|2023-02-04 19:05:00|41.12|39.72|41.14|39.74|41.15|39.75|41.11|39.71|23
1675537800000|2023-02-04 19:10:00|41.15|39.75|41.15|39.75|41.17|39.77|41.14|39.74|29
1675538100000|2023-02-04 19:15:00|41.16|39.76|41.13|39.73|41.17|39.77|41.12|39.72|26
1675538400000|2023-02-04 19:20:00|41.14|39.74|41.15|39.75|41.15|39.75|41.12|39.72|24
1675538700000|2023-02-04 19:25:00|41.14|39.74|41.13|39.73|41.16|39.76|41.13|39.73|36
1675539000000|2023-02-04 19:30:00|41.12|39.72|41.12|39.72|41.13|39.73|41.08|39.68|31
1675539300000|2023-02-04 19:35:00|41.13|39.73|41.13|39.73|41.16|39.76|41.12|39.72|19
1675539600000|2023-02-04 19:40:00|41.14|39.74|41.15|39.75|41.17|39.77|41.14|39.74|20
1675539900000|2023-02-04 19:45:00|41.16|39.76|41.11|39.71|41.17|39.77|41.1|39.7|30
1675540200000|2023-02-04 19:50:00|41.1|39.7|41.13|39.73|41.13|39.73|41.1|39.7|8
1675540500000|2023-02-04 19:55:00|41.14|39.74|41.16|39.76|41.17|39.77|41.13|39.73|16
1675540800000|2023-02-04 20:00:00|41.17|39.77|41.05|39.65|41.17|39.77|41.05|39.65|22
1675541100000|2023-02-04 20:05:00|41.04|39.64|41.08|39.68|41.14|39.74|41.04|39.64|40
1675541400000|2023-02-04 20:10:00|41.09|39.69|41.13|39.73|41.13|39.73|41.09|39.69|8
1675541700000|2023-02-04 20:15:00|41.12|39.72|41.1|39.7|41.12|39.72|41.08|39.68|31
1675542000000|2023-02-04 20:20:00|41.11|39.71|41.1|39.7|41.13|39.73|41.09|39.69|26
1675542300000|2023-02-04 20:25:00|41.11|39.71|41.14|39.74|41.14|39.74|41.1|39.7|14
1675542600000|2023-02-04 20:30:00|41.13|39.73|41.1|39.7|41.14|39.74|41.08|39.68|26
1675542900000|2023-02-04 20:35:00|41.09|39.69|41.07|39.67|41.1|39.7|41.07|39.67|19
1675543200000|2023-02-04 20:40:00|41.06|39.66|41.05|39.65|41.09|39.69|41.03|39.63|35
1675543500000|2023-02-04 20:45:00|41.04|39.64|41.09|39.69|41.09|39.69|41.04|39.64|16
1675543800000|2023-02-04 20:50:00|41.08|39.68|41.09|39.69|41.1|39.7|41.07|39.67|40
1675544100000|2023-02-04 20:55:00|41.08|39.68|41.05|39.65|41.08|39.68|41.04|39.64|24
1675544400000|2023-02-04 21:00:00|41.04|39.64|41.01|39.61|41.05|39.65|40.99|39.59|18
1675544700000|2023-02-04 21:05:00|41.02|39.62|41.05|39.65|41.05|39.65|41|39.6|39
1675545000000|2023-02-04 21:10:00|41.06|39.66|41.07|39.67|41.07|39.67|41.06|39.66|10
1675545300000|2023-02-04 21:15:00|41.08|39.68|41.07|39.67|41.08|39.68|41.07|39.67|10
1675545600000|2023-02-04 21:20:00|41.06|39.66|41.04|39.64|41.07|39.67|41.02|39.62|45
1675545900000|2023-02-04 21:25:00|41.03|39.63|41.02|39.62|41.07|39.67|41.02|39.62|22
1675546200000|2023-02-04 21:30:00|41.01|39.61|40.98|39.58|41.03|39.63|40.97|39.57|26
1675546500000|2023-02-04 21:35:00|40.99|39.59|40.96|39.56|40.99|39.59|40.94|39.54|20
1675546800000|2023-02-04 21:40:00|40.97|39.57|40.99|39.59|40.99|39.59|40.97|39.57|19
1675547100000|2023-02-04 21:45:00|40.98|39.58|40.99|39.59|40.99|39.59|40.98|39.58|6
1675547400000|2023-02-04 21:50:00|40.98|39.58|40.99|39.59|40.99|39.59|40.98|39.58|12
1675547700000|2023-02-04 21:55:00|40.98|39.58|40.99|39.59|40.99|39.59|40.98|39.58|4
1675548000000|2023-02-04 22:00:00|40.98|39.58|40.98|39.58|40.99|39.59|40.97|39.57|7
1675548300000|2023-02-04 22:05:00|40.97|39.57|40.98|39.58|40.98|39.58|40.96|39.56|8
1675548600000|2023-02-04 22:10:00|40.97|39.57|41|39.6|41|39.6|40.97|39.57|6
1675548900000|2023-02-04 22:15:00|40.99|39.59|41.02|39.62|41.03|39.63|40.99|39.59|31
1675549200000|2023-02-04 22:20:00|41.01|39.61|41.03|39.63|41.04|39.64|41.01|39.61|15
1675549500000|2023-02-04 22:25:00|41.02|39.62|41.03|39.63|41.04|39.64|41.02|39.62|16
1675549800000|2023-02-04 22:30:00|41.04|39.64|41.04|39.64|41.04|39.64|41.03|39.63|5
1675550100000|2023-02-04 22:35:00|41.05|39.65|41.16|39.76|41.19|39.79|41.05|39.65|37
1675550400000|2023-02-04 22:40:00|41.15|39.75|41.1|39.7|41.19|39.79|41.1|39.7|32
1675550700000|2023-02-04 22:45:00|41.09|39.69|40.98|39.58|41.09|39.69|40.98|39.58|12
1675551000000|2023-02-04 22:50:00|40.99|39.59|40.96|39.56|40.99|39.59|40.95|39.55|5
1675551300000|2023-02-04 22:55:00|40.97|39.57|40.95|39.55|40.98|39.58|40.95|39.55|7
1675551600000|2023-02-04 23:00:00|40.94|39.54|40.97|39.57|40.97|39.57|40.9|39.5|24
1675551900000|2023-02-04 23:05:00|40.98|39.58|41.03|39.63|41.03|39.63|40.97|39.57|33
1675552200000|2023-02-04 23:10:00|41.02|39.62|41|39.6|41.04|39.64|40.99|39.59|19
1675552500000|2023-02-04 23:15:00|40.99|39.59|40.96|39.56|41|39.6|40.95|39.55|32
1675552800000|2023-02-04 23:20:00|40.95|39.55|41|39.6|41.01|39.61|40.95|39.55|42
1675553100000|2023-02-04 23:25:00|41.01|39.61|40.97|39.57|41.01|39.61|40.97|39.57|23
1675553400000|2023-02-04 23:30:00|40.96|39.56|40.94|39.54|41|39.6|40.93|39.53|64
1675553700000|2023-02-04 23:35:00|40.93|39.53|40.8|39.4|40.95|39.55|40.72|39.32|102
1675554000000|2023-02-04 23:40:00|40.79|39.39|40.66|39.26|40.82|39.42|40.55|39.15|128
1675554300000|2023-02-04 23:45:00|40.65|39.25|40.63|39.23|40.76|39.36|40.59|39.19|123
1675554600000|2023-02-04 23:50:00|40.62|39.22|40.61|39.21|40.64|39.24|40.57|39.17|49
1675554900000|2023-02-04 23:55:00|40.62|39.22|40.63|39.23|40.64|39.24|40.59|39.19|29
1675555200000|2023-02-05 00:00:00|40.62|39.22|40.61|39.21|40.63|39.23|40.56|39.16|45
1675555500000|2023-02-05 00:05:00|40.6|39.2|40.67|39.27|40.71|39.31|40.6|39.2|44
1675555800000|2023-02-05 00:10:00|40.65|39.25|40.61|39.21|40.67|39.27|40.59|39.19|54
1675556100000|2023-02-05 00:15:00|40.6|39.2|40.59|39.19|40.62|39.22|40.5|39.1|75
1675556400000|2023-02-05 00:20:00|40.58|39.18|40.43|39.03|40.58|39.18|40.41|39.01|83
1675556700000|2023-02-05 00:25:00|40.42|39.02|40.52|39.12|40.52|39.12|40.41|39.01|59
1675557000000|2023-02-05 00:30:00|40.53|39.13|40.43|39.03|40.54|39.14|40.42|39.02|63
1675557300000|2023-02-05 00:35:00|40.44|39.04|40.46|39.06|40.5|39.1|40.37|38.97|71
1675557600000|2023-02-05 00:40:00|40.45|39.05|40.49|39.09|40.55|39.15|40.43|39.03|78
1675557900000|2023-02-05 00:45:00|40.5|39.1|40.39|38.99|40.5|39.1|40.38|38.98|41
1675558200000|2023-02-05 00:50:00|40.38|38.98|40.28|38.88|40.38|38.98|40.24|38.84|72
1675558500000|2023-02-05 00:55:00|40.27|38.87|40.23|38.83|40.27|38.87|40.12|38.72|122
1675558800000|2023-02-05 01:00:00|40.25|38.85|40.32|38.92|40.35|38.95|40.17|38.77|86
1675559100000|2023-02-05 01:05:00|40.31|38.91|40.31|38.91|40.33|38.93|40.28|38.88|31
1675559400000|2023-02-05 01:10:00|40.3|38.9|40.31|38.91|40.32|38.92|40.27|38.87|28
1675559700000|2023-02-05 01:15:00|40.3|38.9|40.33|38.93|40.35|38.95|40.3|38.9|17
1675560000000|2023-02-05 01:20:00|40.34|38.94|40.34|38.94|40.34|38.94|40.32|38.92|20
1675560300000|2023-02-05 01:25:00|40.35|38.95|40.41|39.01|40.41|39.01|40.35|38.95|17
1675560600000|2023-02-05 01:30:00|40.42|39.02|40.38|38.98|40.43|39.03|40.37|38.97|22
1675560900000|2023-02-05 01:35:00|40.37|38.97|40.35|38.95|40.37|38.97|40.32|38.92|16
1675561200000|2023-02-05 01:40:00|40.34|38.94|40.33|38.93|40.34|38.94|40.29|38.89|18
1675561500000|2023-02-05 01:45:00|40.32|38.92|40.3|38.9|40.33|38.93|40.29|38.89|33
1675561800000|2023-02-05 01:50:00|40.32|38.92|40.32|38.92|40.32|38.92|40.31|38.91|3
1675562100000|2023-02-05 01:55:00|40.33|38.93|40.36|38.96|40.37|38.97|40.33|38.93|22
1675562400000|2023-02-05 02:00:00|40.35|38.95|40.39|38.99|40.39|38.99|40.32|38.92|15
1675562700000|2023-02-05 02:05:00|40.4|39|40.44|39.04|40.44|39.04|40.39|38.99|17
1675563000000|2023-02-05 02:10:00|40.45|39.05|40.52|39.12|40.52|39.12|40.45|39.05|16
1675563300000|2023-02-05 02:15:00|40.51|39.11|40.52|39.12|40.53|39.13|40.48|39.08|22
1675563600000|2023-02-05 02:20:00|40.54|39.14|40.47|39.07|40.55|39.15|40.47|39.07|24
1675563900000|2023-02-05 02:25:00|40.48|39.08|40.48|39.08|40.53|39.13|40.47|39.07|29
1675564200000|2023-02-05 02:30:00|40.47|39.07|40.47|39.07|40.52|39.12|40.45|39.05|35
1675564500000|2023-02-05 02:35:00|40.48|39.08|40.47|39.07|40.49|39.09|40.47|39.07|16
1675564800000|2023-02-05 02:40:00|40.46|39.06|40.41|39.01|40.46|39.06|40.39|38.99|25
1675565100000|2023-02-05 02:45:00|40.4|39|40.41|39.01|40.43|39.03|40.4|39|18
1675565400000|2023-02-05 02:50:00|40.42|39.02|40.37|38.97|40.44|39.04|40.37|38.97|18
1675565700000|2023-02-05 02:55:00|40.38|38.98|40.32|38.92|40.39|38.99|40.3|38.9|61
1675566000000|2023-02-05 03:00:00|40.31|38.91|40.29|38.89|40.35|38.95|40.28|38.88|59
1675566300000|2023-02-05 03:05:00|40.28|38.88|40.35|38.95|40.35|38.95|40.28|38.88|24
1675566600000|2023-02-05 03:10:00|40.36|38.96|40.42|39.02|40.45|39.05|40.36|38.96|32
1675566900000|2023-02-05 03:15:00|40.43|39.03|40.41|39.01|40.44|39.04|40.4|39|35
1675567200000|2023-02-05 03:20:00|40.39|38.99|40.34|38.94|40.42|39.02|40.34|38.94|38
1675567500000|2023-02-05 03:25:00|40.33|38.93|40.36|38.96|40.38|38.98|40.32|38.92|34
1675567800000|2023-02-05 03:30:00|40.37|38.97|40.4|39|40.42|39.02|40.37|38.97|36
1675568100000|2023-02-05 03:35:00|40.39|38.99|40.37|38.97|40.39|38.99|40.33|38.93|45
1675568400000|2023-02-05 03:40:00|40.36|38.96|40.33|38.93|40.37|38.97|40.32|38.92|46
1675568700000|2023-02-05 03:45:00|40.32|38.92|40.37|38.97|40.38|38.98|40.31|38.91|36
1675569000000|2023-02-05 03:50:00|40.38|38.98|40.37|38.97|40.38|38.98|40.37|38.97|22
1675569300000|2023-02-05 03:55:00|40.38|38.98|40.4|39|40.4|39|40.36|38.96|66
1675569600000|2023-02-05 04:00:00|40.39|38.99|40.4|39|40.4|39|40.36|38.96|22
1675569900000|2023-02-05 04:05:00|40.39|38.99|40.37|38.97|40.4|39|40.37|38.97|36
1675570200000|2023-02-05 04:10:00|40.38|38.98|40.39|38.99|40.4|39|40.36|38.96|30
1675570500000|2023-02-05 04:15:00|40.4|39|40.32|38.92|40.4|39|40.32|38.92|31
1675570800000|2023-02-05 04:20:00|40.33|38.93|40.31|38.91|40.33|38.93|40.28|38.88|19
1675571100000|2023-02-05 04:25:00|40.32|38.92|40.34|38.94|40.35|38.95|40.32|38.92|5
1675571400000|2023-02-05 04:30:00|40.35|38.95|40.39|38.99|40.39|38.99|40.34|38.94|15
1675571700000|2023-02-05 04:35:00|40.4|39|40.42|39.02|40.42|39.02|40.38|38.98|59
1675572000000|2023-02-05 04:40:00|40.44|39.04|40.43|39.03|40.44|39.04|40.38|38.98|26
1675572300000|2023-02-05 04:45:00|40.42|39.02|40.42|39.02|40.43|39.03|40.41|39.01|27
1675572600000|2023-02-05 04:50:00|40.41|39.01|40.46|39.06|40.46|39.06|40.4|39|36
1675572900000|2023-02-05 04:55:00|40.45|39.05|40.45|39.05|40.45|39.05|40.43|39.03|37
1675573200000|2023-02-05 05:00:00|40.44|39.04|40.43|39.03|40.45|39.05|40.43|39.03|16
1675573500000|2023-02-05 05:05:00|40.42|39.02|40.43|39.03|40.44|39.04|40.42|39.02|32
1675573800000|2023-02-05 05:10:00|40.44|39.04|40.46|39.06|40.46|39.06|40.43|39.03|21
1675574100000|2023-02-05 05:15:00|40.45|39.05|40.46|39.06|40.46|39.06|40.43|39.03|14
1675574400000|2023-02-05 05:20:00|40.47|39.07|40.48|39.08|40.48|39.08|40.44|39.04|48
1675574700000|2023-02-05 05:25:00|40.49|39.09|40.48|39.08|40.49|39.09|40.48|39.08|8
1675575000000|2023-02-05 05:30:00|40.49|39.09|40.52|39.12|40.52|39.12|40.48|39.08|10
1675575300000|2023-02-05 05:35:00|40.51|39.11|40.54|39.14|40.54|39.14|40.51|39.11|19
1675575600000|2023-02-05 05:40:00|40.53|39.13|40.56|39.16|40.57|39.17|40.53|39.13|24
1675575900000|2023-02-05 05:45:00|40.55|39.15|40.53|39.13|40.55|39.15|40.52|39.12|13
1675576200000|2023-02-05 05:50:00|40.54|39.14|40.56|39.16|40.57|39.17|40.54|39.14|27
1675576500000|2023-02-05 05:55:00|40.57|39.17|40.59|39.19|40.59|39.19|40.56|39.16|13
1675576800000|2023-02-05 06:00:00|40.6|39.2|40.62|39.22|40.63|39.23|40.6|39.2|9
1675577100000|2023-02-05 06:05:00|40.63|39.23|40.62|39.22|40.63|39.23|40.61|39.21|6
1675577400000|2023-02-05 06:10:00|40.61|39.21|40.6|39.2|40.61|39.21|40.6|39.2|2
1675577700000|2023-02-05 06:15:00|40.57|39.17|40.53|39.13|40.57|39.17|40.53|39.13|9
1675578000000|2023-02-05 06:20:00|40.52|39.12|40.54|39.14|40.55|39.15|40.48|39.08|27
1675578300000|2023-02-05 06:25:00|40.53|39.13|40.53|39.13|40.54|39.14|40.52|39.12|5
1675578600000|2023-02-05 06:30:00|40.52|39.12|40.66|39.26|40.69|39.29|40.52|39.12|33
1675578900000|2023-02-05 06:35:00|40.67|39.27|40.66|39.26|40.71|39.31|40.62|39.22|42
1675579200000|2023-02-05 06:40:00|40.67|39.27|40.66|39.26|40.67|39.27|40.64|39.24|20
1675579500000|2023-02-05 06:45:00|40.65|39.25|40.63|39.23|40.66|39.26|40.62|39.22|16
1675579800000|2023-02-05 06:50:00|40.64|39.24|40.64|39.24|40.65|39.25|40.64|39.24|5
1675580100000|2023-02-05 06:55:00|40.65|39.25|40.65|39.25|40.65|39.25|40.65|39.25|1
1675580400000|2023-02-05 07:00:00|40.66|39.26|40.71|39.31|40.71|39.31|40.66|39.26|14
1675580700000|2023-02-05 07:05:00|40.7|39.3|40.7|39.3|40.72|39.32|40.66|39.26|41
1675581000000|2023-02-05 07:10:00|40.69|39.29|40.65|39.25|40.69|39.29|40.64|39.24|15
1675581300000|2023-02-05 07:15:00|40.66|39.26|40.63|39.23|40.66|39.26|40.62|39.22|30
1675581600000|2023-02-05 07:20:00|40.62|39.22|40.66|39.26|40.66|39.26|40.62|39.22|23
1675581900000|2023-02-05 07:25:00|40.67|39.27|40.72|39.32|40.72|39.32|40.67|39.27|21
1675582200000|2023-02-05 07:30:00|40.74|39.34|40.78|39.38|40.78|39.38|40.73|39.33|17
1675582500000|2023-02-05 07:35:00|40.79|39.39|40.78|39.38|40.79|39.39|40.78|39.38|4
1675582800000|2023-02-05 07:40:00|40.79|39.39|40.78|39.38|40.79|39.39|40.78|39.38|30
1675583100000|2023-02-05 07:45:00|40.79|39.39|40.76|39.36|40.81|39.41|40.74|39.34|15
1675583400000|2023-02-05 07:50:00|40.77|39.37|40.81|39.41|40.81|39.41|40.77|39.37|13
1675583700000|2023-02-05 07:55:00|40.82|39.42|40.81|39.41|40.83|39.43|40.81|39.41|26
1675584000000|2023-02-05 08:00:00|40.8|39.4|40.85|39.45|40.87|39.47|40.78|39.38|70
1675584300000|2023-02-05 08:05:00|40.86|39.46|40.87|39.47|40.88|39.48|40.85|39.45|19
1675584600000|2023-02-05 08:10:00|40.86|39.46|40.77|39.37|40.86|39.46|40.77|39.37|11
1675584900000|2023-02-05 08:15:00|40.76|39.36|40.72|39.32|40.76|39.36|40.72|39.32|17
1675585200000|2023-02-05 08:20:00|40.71|39.31|40.72|39.32|40.72|39.32|40.66|39.26|12
1675585500000|2023-02-05 08:25:00|40.71|39.31|40.72|39.32|40.72|39.32|40.69|39.29|20
1675585800000|2023-02-05 08:30:00|40.73|39.33|40.74|39.34|40.75|39.35|40.73|39.33|12
1675586100000|2023-02-05 08:35:00|40.75|39.35|40.87|39.47|40.88|39.48|40.73|39.33|29
1675586400000|2023-02-05 08:40:00|40.86|39.46|40.85|39.45|40.88|39.48|40.82|39.42|28
1675586700000|2023-02-05 08:45:00|40.84|39.44|40.78|39.38|40.84|39.44|40.78|39.38|48
1675587000000|2023-02-05 08:50:00|40.77|39.37|40.77|39.37|40.8|39.4|40.77|39.37|19
1675587300000|2023-02-05 08:55:00|40.78|39.38|40.78|39.38|40.79|39.39|40.77|39.37|33
1675587600000|2023-02-05 09:00:00|40.79|39.39|40.79|39.39|40.83|39.43|40.79|39.39|14
1675587900000|2023-02-05 09:05:00|40.8|39.4|40.8|39.4|40.83|39.43|40.79|39.39|11
1675588200000|2023-02-05 09:10:00|40.81|39.41|40.84|39.44|40.85|39.45|40.81|39.41|6
1675588500000|2023-02-05 09:15:00|40.83|39.43|40.81|39.41|40.83|39.43|40.8|39.4|5
1675588800000|2023-02-05 09:20:00|40.8|39.4|40.79|39.39|40.8|39.4|40.79|39.39|4
1675589100000|2023-02-05 09:25:00|40.78|39.38|40.81|39.41|40.84|39.44|40.77|39.37|27
1675589400000|2023-02-05 09:30:00|40.8|39.4|40.72|39.32|40.8|39.4|40.7|39.3|44
1675589700000|2023-02-05 09:35:00|40.73|39.33|40.71|39.31|40.74|39.34|40.69|39.29|36
1675590000000|2023-02-05 09:40:00|40.72|39.32|40.75|39.35|40.76|39.36|40.7|39.3|21
1675590300000|2023-02-05 09:45:00|40.76|39.36|40.72|39.32|40.77|39.37|40.72|39.32|19
1675590600000|2023-02-05 09:50:00|40.71|39.31|40.7|39.3|40.74|39.34|40.69|39.29|22
1675590900000|2023-02-05 09:55:00|40.71|39.31|40.69|39.29|40.71|39.31|40.68|39.28|7
1675591200000|2023-02-05 10:00:00|40.7|39.3|40.71|39.31|40.71|39.31|40.69|39.29|8
1675591500000|2023-02-05 10:05:00|40.7|39.3|40.73|39.33|40.74|39.34|40.7|39.3|32
1675591800000|2023-02-05 10:10:00|40.74|39.34|40.76|39.36|40.76|39.36|40.73|39.33|7
1675592100000|2023-02-05 10:15:00|40.78|39.38|40.8|39.4|40.81|39.41|40.76|39.36|17
1675592400000|2023-02-05 10:20:00|40.81|39.41|40.78|39.38|40.86|39.46|40.77|39.37|28
1675592700000|2023-02-05 10:25:00|40.77|39.37|40.73|39.33|40.8|39.4|40.73|39.33|18
1675593000000|2023-02-05 10:30:00|40.74|39.34|40.78|39.38|40.8|39.4|40.74|39.34|21
1675593300000|2023-02-05 10:35:00|40.77|39.37|40.78|39.38|40.78|39.38|40.76|39.36|28
1675593600000|2023-02-05 10:40:00|40.79|39.39|40.81|39.41|40.81|39.41|40.79|39.39|7
1675593900000|2023-02-05 10:45:00|40.82|39.42|40.82|39.42|40.83|39.43|40.81|39.41|13
1675594200000|2023-02-05 10:50:00|40.81|39.41|40.79|39.39|40.82|39.42|40.79|39.39|11
1675594500000|2023-02-05 10:55:00|40.78|39.38|40.79|39.39|40.8|39.4|40.77|39.37|11
1675594800000|2023-02-05 11:00:00|40.8|39.4|40.77|39.37|40.81|39.41|40.75|39.35|20
1675595100000|2023-02-05 11:05:00|40.78|39.38|40.78|39.38|40.79|39.39|40.78|39.38|3
1675595400000|2023-02-05 11:10:00|40.79|39.39|40.73|39.33|40.79|39.39|40.7|39.3|15
1675595700000|2023-02-05 11:15:00|40.72|39.32|40.73|39.33|40.74|39.34|40.71|39.31|36
1675596000000|2023-02-05 11:20:00|40.72|39.32|40.7|39.3|40.73|39.33|40.7|39.3|33
1675596300000|2023-02-05 11:25:00|40.69|39.29|40.7|39.3|40.71|39.31|40.69|39.29|14
1675596600000|2023-02-05 11:30:00|40.71|39.31|40.66|39.26|40.71|39.31|40.66|39.26|10
1675596900000|2023-02-05 11:35:00|40.65|39.25|40.61|39.21|40.68|39.28|40.6|39.2|49
1675597200000|2023-02-05 11:40:00|40.6|39.2|40.65|39.25|40.65|39.25|40.58|39.18|28
1675597500000|2023-02-05 11:45:00|40.64|39.24|40.58|39.18|40.65|39.25|40.56|39.16|29
1675597800000|2023-02-05 11:50:00|40.59|39.19|40.64|39.24|40.64|39.24|40.56|39.16|26
1675598100000|2023-02-05 11:55:00|40.65|39.25|40.63|39.23|40.65|39.25|40.63|39.23|7
1675598400000|2023-02-05 12:00:00|40.64|39.24|40.64|39.24|40.64|39.24|40.64|39.24|1
1675598700000|2023-02-05 12:05:00|40.65|39.25|40.63|39.23|40.65|39.25|40.63|39.23|5
1675599000000|2023-02-05 12:10:00|40.62|39.22|40.62|39.22|40.64|39.24|40.61|39.21|15
1675599300000|2023-02-05 12:15:00|40.61|39.21|40.62|39.22|40.66|39.26|40.61|39.21|29
1675599600000|2023-02-05 12:20:00|40.63|39.23|40.6|39.2|40.64|39.24|40.59|39.19|22
1675599900000|2023-02-05 12:25:00|40.61|39.21|40.67|39.27|40.68|39.28|40.61|39.21|21
1675600200000|2023-02-05 12:30:00|40.68|39.28|40.66|39.26|40.7|39.3|40.66|39.26|6
1675600500000|2023-02-05 12:35:00|40.65|39.25|40.56|39.16|40.65|39.25|40.55|39.15|32
1675600800000|2023-02-05 12:40:00|40.57|39.17|40.48|39.08|40.59|39.19|40.47|39.07|87
1675601100000|2023-02-05 12:45:00|40.47|39.07|40.4|39|40.52|39.12|40.39|38.99|38
1675601400000|2023-02-05 12:50:00|40.41|39.01|40.12|38.72|40.42|39.02|40.12|38.72|154
1675601700000|2023-02-05 12:55:00|40.11|38.71|39.79|38.39|40.15|38.75|39.55|38.15|391
1675602000000|2023-02-05 13:00:00|39.77|38.37|39.81|38.41|39.83|38.43|39.63|38.23|237
1675602300000|2023-02-05 13:05:00|39.8|38.4|39.76|38.36|39.86|38.46|39.68|38.28|163
1675602600000|2023-02-05 13:10:00|39.75|38.35|39.74|38.34|39.84|38.44|39.68|38.28|140
1675602900000|2023-02-05 13:15:00|39.75|38.35|39.95|38.55|39.98|38.58|39.74|38.34|105
1675603200000|2023-02-05 13:20:00|39.94|38.54|40|38.6|40|38.6|39.86|38.46|70
1675603500000|2023-02-05 13:25:00|39.99|38.59|39.99|38.59|40.01|38.61|39.94|38.54|63
1675603800000|2023-02-05 13:30:00|39.98|38.58|40.04|38.64|40.05|38.65|39.94|38.54|63
1675604100000|2023-02-05 13:35:00|40.03|38.63|40.08|38.68|40.11|38.71|40|38.6|56
1675604400000|2023-02-05 13:40:00|40.07|38.67|40.06|38.66|40.07|38.67|40|38.6|67
1675604700000|2023-02-05 13:45:00|40.05|38.65|40.03|38.63|40.08|38.68|40.03|38.63|20
1675605000000|2023-02-05 13:50:00|40.01|38.61|40.01|38.61|40.02|38.62|39.99|38.59|44
1675605300000|2023-02-05 13:55:00|40|38.6|40|38.6|40.03|38.63|39.97|38.57|59
1675605600000|2023-02-05 14:00:00|39.99|38.59|40.04|38.64|40.04|38.64|39.94|38.54|39
1675605900000|2023-02-05 14:05:00|40.03|38.63|39.99|38.59|40.04|38.64|39.99|38.59|60
1675606200000|2023-02-05 14:10:00|39.98|38.58|39.94|38.54|39.99|38.59|39.9|38.5|56
1675606500000|2023-02-05 14:15:00|39.93|38.53|39.92|38.52|39.95|38.55|39.86|38.46|48
1675606800000|2023-02-05 14:20:00|39.91|38.51|39.88|38.48|39.93|38.53|39.87|38.47|49
1675607100000|2023-02-05 14:25:00|39.89|38.49|40.04|38.64|40.04|38.64|39.89|38.49|47
1675607400000|2023-02-05 14:30:00|40.03|38.63|40.09|38.69|40.09|38.69|39.99|38.59|55
1675607700000|2023-02-05 14:35:00|40.08|38.68|40.02|38.62|40.08|38.68|40.01|38.61|67
1675608000000|2023-02-05 14:40:00|40.01|38.61|39.96|38.56|40.01|38.61|39.92|38.52|53
1675608300000|2023-02-05 14:45:00|39.95|38.55|39.98|38.58|40|38.6|39.93|38.53|75
1675608600000|2023-02-05 14:50:00|39.97|38.57|40.03|38.63|40.04|38.64|39.95|38.55|37
1675608900000|2023-02-05 14:55:00|40.02|38.62|39.98|38.58|40.03|38.63|39.95|38.55|65
1675609200000|2023-02-05 15:00:00|39.97|38.57|40.06|38.66|40.1|38.7|39.94|38.54|62
1675609500000|2023-02-05 15:05:00|40.07|38.67|39.95|38.55|40.08|38.68|39.95|38.55|60
1675609800000|2023-02-05 15:10:00|39.96|38.56|39.99|38.59|39.99|38.59|39.94|38.54|26
1675610100000|2023-02-05 15:15:00|40|38.6|40|38.6|40.02|38.62|39.98|38.58|47
1675610400000|2023-02-05 15:20:00|40.01|38.61|40|38.6|40.05|38.65|39.99|38.59|22
1675610700000|2023-02-05 15:25:00|40.01|38.61|39.92|38.52|40.01|38.61|39.92|38.52|26
1675611000000|2023-02-05 15:30:00|39.91|38.51|39.91|38.51|39.95|38.55|39.9|38.5|37
1675611300000|2023-02-05 15:35:00|39.9|38.5|39.84|38.44|39.9|38.5|39.78|38.38|97
1675611600000|2023-02-05 15:40:00|39.83|38.43|39.81|38.41|39.85|38.45|39.75|38.35|67
1675611900000|2023-02-05 15:45:00|39.8|38.4|39.83|38.43|39.85|38.45|39.79|38.39|52
1675612200000|2023-02-05 15:50:00|39.82|38.42|39.73|38.33|39.82|38.42|39.73|38.33|63
1675612500000|2023-02-05 15:55:00|39.74|38.34|39.78|38.38|39.81|38.41|39.74|38.34|37
1675612800000|2023-02-05 16:00:00|39.77|38.37|39.69|38.29|39.78|38.38|39.6|38.2|99
1675613100000|2023-02-05 16:05:00|39.68|38.28|39.76|38.36|39.78|38.38|39.67|38.27|25
1675613400000|2023-02-05 16:10:00|39.77|38.37|39.66|38.26|39.77|38.37|39.62|38.22|42
1675613700000|2023-02-05 16:15:00|39.65|38.25|39.58|38.18|39.66|38.26|39.56|38.16|58
1675614000000|2023-02-05 16:20:00|39.57|38.17|39.77|38.37|39.8|38.4|39.54|38.14|139
1675614300000|2023-02-05 16:25:00|39.76|38.36|39.82|38.42|39.82|38.42|39.74|38.34|61
1675614600000|2023-02-05 16:30:00|39.81|38.41|39.74|38.34|39.82|38.42|39.74|38.34|44
1675614900000|2023-02-05 16:35:00|39.73|38.33|39.67|38.27|39.73|38.33|39.61|38.21|38
1675615200000|2023-02-05 16:40:00|39.66|38.26|39.64|38.24|39.68|38.28|39.64|38.24|37
1675615500000|2023-02-05 16:45:00|39.65|38.25|39.67|38.27|39.69|38.29|39.63|38.23|17
1675615800000|2023-02-05 16:50:00|39.66|38.26|39.58|38.18|39.66|38.26|39.56|38.16|35
1675616100000|2023-02-05 16:55:00|39.52|38.12|39.53|38.13|39.59|38.19|39.51|38.11|68
1675616400000|2023-02-05 17:00:00|39.54|38.14|39.63|38.23|39.65|38.25|39.51|38.11|64
1675616700000|2023-02-05 17:05:00|39.64|38.24|39.63|38.23|39.65|38.25|39.51|38.11|72
1675617000000|2023-02-05 17:10:00|39.62|38.22|39.51|38.11|39.63|38.23|39.51|38.11|59
1675617300000|2023-02-05 17:15:00|39.52|38.12|39.63|38.23|39.64|38.24|39.28|37.88|189
1675617600000|2023-02-05 17:20:00|39.62|38.22|39.6|38.2|39.67|38.27|39.5|38.1|137
1675617900000|2023-02-05 17:25:00|39.59|38.19|39.51|38.11|39.61|38.21|39.5|38.1|100
1675618200000|2023-02-05 17:30:00|39.52|38.12|39.41|38.01|39.53|38.13|39.41|38.01|93
1675618500000|2023-02-05 17:35:00|39.42|38.02|39.33|37.93|39.44|38.04|39.26|37.86|144
1675618800000|2023-02-05 17:40:00|39.34|37.94|39.3|37.9|39.44|38.04|39.28|37.88|137
1675619100000|2023-02-05 17:45:00|39.29|37.89|39.38|37.98|39.45|38.05|39.25|37.85|144
1675619400000|2023-02-05 17:50:00|39.37|37.97|39.39|37.99|39.46|38.06|39.28|37.88|130
1675619700000|2023-02-05 17:55:00|39.38|37.98|39.32|37.92|39.38|37.98|39.26|37.86|74
1675620000000|2023-02-05 18:00:00|39.31|37.91|39.31|37.91|39.38|37.98|39.23|37.83|91
1675620300000|2023-02-05 18:05:00|39.3|37.9|39.4|38|39.4|38|39.29|37.89|61
1675620600000|2023-02-05 18:10:00|39.41|38.01|39.46|38.06|39.46|38.06|39.4|38|51
1675620900000|2023-02-05 18:15:00|39.47|38.07|39.45|38.05|39.5|38.1|39.41|38.01|55
1675621200000|2023-02-05 18:20:00|39.44|38.04|39.41|38.01|39.44|38.04|39.36|37.96|49
1675621500000|2023-02-05 18:25:00|39.4|38|39.36|37.96|39.4|38|39.32|37.92|62
1675621800000|2023-02-05 18:30:00|39.37|37.97|39.4|38|39.43|38.03|39.36|37.96|37
1675622100000|2023-02-05 18:35:00|39.39|37.99|39.31|37.91|39.42|38.02|39.31|37.91|55
1675622400000|2023-02-05 18:40:00|39.3|37.9|39.3|37.9|39.33|37.93|39.25|37.85|44
1675622700000|2023-02-05 18:45:00|39.31|37.91|39.38|37.98|39.38|37.98|39.31|37.91|44
1675623000000|2023-02-05 18:50:00|39.37|37.97|39.38|37.98|39.38|37.98|39.37|37.97|24
1675623300000|2023-02-05 18:55:00|39.37|37.97|39.28|37.88|39.37|37.97|39.27|37.87|65
1675623600000|2023-02-05 19:00:00|39.27|37.87|39.17|37.77|39.33|37.93|39.16|37.76|58
1675623900000|2023-02-05 19:05:00|39.16|37.76|39.24|37.84|39.27|37.87|39.16|37.76|64
1675624200000|2023-02-05 19:10:00|39.25|37.85|39.22|37.82|39.27|37.87|39.16|37.76|50
1675624500000|2023-02-05 19:15:00|39.23|37.83|39.29|37.89|39.3|37.9|39.23|37.83|29
1675624800000|2023-02-05 19:20:00|39.28|37.88|39.16|37.76|39.28|37.88|39.16|37.76|28
1675625100000|2023-02-05 19:25:00|39.17|37.77|39.15|37.75|39.17|37.77|38.92|37.52|169
1675625400000|2023-02-05 19:30:00|39.14|37.74|39.1|37.7|39.18|37.78|39.07|37.67|77
1675625700000|2023-02-05 19:35:00|39.11|37.71|39.24|37.84|39.25|37.85|39.1|37.7|70
1675626000000|2023-02-05 19:40:00|39.23|37.83|39.33|37.93|39.33|37.93|39.21|37.81|43
1675626300000|2023-02-05 19:45:00|39.32|37.92|39.33|37.93|39.33|37.93|39.29|37.89|34
1675626600000|2023-02-05 19:50:00|39.34|37.94|39.36|37.96|39.37|37.97|39.32|37.92|26
1675626900000|2023-02-05 19:55:00|39.37|37.97|39.34|37.94|39.37|37.97|39.34|37.94|18
1675627200000|2023-02-05 20:00:00|39.33|37.93|39.27|37.87|39.34|37.94|39.26|37.86|49
1675627500000|2023-02-05 20:05:00|39.28|37.88|39.29|37.89|39.32|37.92|39.27|37.87|49
1675627800000|2023-02-05 20:10:00|39.28|37.88|39.31|37.91|39.33|37.93|39.28|37.88|32
1675628100000|2023-02-05 20:15:00|39.3|37.9|39.27|37.87|39.32|37.92|39.27|37.87|23
1675628400000|2023-02-05 20:20:00|39.28|37.88|39.39|37.99|39.39|37.99|39.28|37.88|28
1675628700000|2023-02-05 20:25:00|39.38|37.98|39.41|38.01|39.41|38.01|39.36|37.96|20
1675629000000|2023-02-05 20:30:00|39.4|38|39.49|38.09|39.51|38.11|39.4|38|40
1675629300000|2023-02-05 20:35:00|39.5|38.1|39.4|38|39.51|38.11|39.37|37.97|64
1675629600000|2023-02-05 20:40:00|39.39|37.99|39.41|38.01|39.42|38.02|39.34|37.94|34
1675629900000|2023-02-05 20:45:00|39.4|38|39.41|38.01|39.46|38.06|39.39|37.99|33
1675630200000|2023-02-05 20:50:00|39.42|38.02|39.43|38.03|39.46|38.06|39.4|38|23
1675630500000|2023-02-05 20:55:00|39.42|38.02|39.46|38.06|39.46|38.46|39.05|38.02|22
1675630800000|2023-02-05 21:00:00|39.06|38.46|39.34|37.94|39.45|38.46|38.88|37.89|93
1675631100000|2023-02-05 21:05:00|38.93|38.33|38.89|38.29|39.35|38.33|38.78|37.79|141
1675631400000|2023-02-05 21:10:00|38.88|38.28|38.85|38.25|39.34|38.32|38.84|37.85|79
1675631700000|2023-02-05 21:15:00|38.84|38.24|39|38.4|39.4|38.4|38.83|37.85|43
1675632000000|2023-02-05 21:20:00|39.01|38.41|39.02|38.42|39.42|38.43|38.96|37.97|58
1675632300000|2023-02-05 21:25:00|39.03|38.43|39.46|38.06|39.47|38.45|39|38.01|36
1675632600000|2023-02-05 21:30:00|39.47|38.07|39.03|38.43|39.48|38.48|39|38.01|43
1675632900000|2023-02-05 21:35:00|39.04|38.44|39.07|38.47|39.41|38.47|39.02|38.01|22
1675633200000|2023-02-05 21:40:00|39.46|38.06|39.06|38.46|39.46|38.47|39.02|38.01|30
1675633500000|2023-02-05 21:45:00|39.07|38.47|39.07|38.47|39.47|38.47|39.02|38.04|29
1675633800000|2023-02-05 21:50:00|39.47|38.07|39.06|38.46|39.48|38.47|39.06|38.05|17
1675634100000|2023-02-05 21:55:00|39.04|38.44|39.06|38.46|39.47|38.47|39.02|38.02|21
1675634400000|2023-02-05 22:00:00|39.05|38.45|39.04|38.44|39.47|38.46|39.03|38.06|28
1675634700000|2023-02-05 22:05:00|39.05|38.45|39.08|38.48|39.49|38.48|39.02|38.03|66
1675635000000|2023-02-05 22:10:00|39.49|38.09|39.61|38.21|39.61|38.6|39.08|38.09|86
1675635300000|2023-02-05 22:15:00|39.2|38.6|39.2|38.6|39.61|38.6|39.19|38.19|24
1675635600000|2023-02-05 22:20:00|39.61|38.21|39.28|38.68|39.7|38.69|39.2|38.21|68
1675635900000|2023-02-05 22:25:00|39.68|38.28|39.68|38.28|39.76|38.75|39.28|38.28|29
1675636200000|2023-02-05 22:30:00|39.67|38.27|39.34|38.74|39.72|38.74|39.28|38.26|26
1675636500000|2023-02-05 22:35:00|39.35|38.75|39.77|38.37|39.77|38.76|39.33|38.33|37
1675636800000|2023-02-05 22:40:00|39.36|38.76|39.4|38.8|39.84|38.83|39.36|38.37|24
1675637100000|2023-02-05 22:45:00|39.41|38.81|39.43|38.83|39.82|38.85|39.4|38.42|19
1675637400000|2023-02-05 22:50:00|39.83|38.43|39.77|38.37|39.83|38.83|39.38|38.37|24
1675637700000|2023-02-05 22:55:00|39.38|38.78|39.42|38.82|39.81|38.82|39.38|38.37|27
1675638000000|2023-02-05 23:00:00|39.4|38.8|39.4|38.8|39.86|38.85|39.36|38.37|107
1675638300000|2023-02-05 23:05:00|39.42|38.82|39.47|38.87|39.88|38.87|39.42|38.43|49
1675638600000|2023-02-05 23:10:00|39.46|38.86|39.93|38.53|39.93|38.92|39.46|38.46|50
1675638900000|2023-02-05 23:15:00|39.94|38.54|39.97|38.57|39.97|38.95|39.55|38.53|26
1675639200000|2023-02-05 23:20:00|39.98|38.58|39.52|38.92|40.01|39|39.51|38.51|48
1675639500000|2023-02-05 23:25:00|39.91|38.51|39.47|38.87|39.91|38.92|39.45|38.46|67
1675639800000|2023-02-05 23:30:00|39.46|38.86|39.44|38.84|39.94|38.93|39.44|38.44|58
1675640100000|2023-02-05 23:35:00|39.85|38.45|39.5|38.9|39.91|38.92|39.44|38.43|77
1675640400000|2023-02-05 23:40:00|39.51|38.91|39.6|39|40.01|39.02|39.51|38.52|41
1675640700000|2023-02-05 23:45:00|39.61|39.01|39.59|38.99|40.03|39.03|39.57|38.58|52
1675641000000|2023-02-05 23:50:00|39.6|39|39.59|38.99|40.01|39.01|39.55|38.55|50
1675641300000|2023-02-05 23:55:00|39.6|39|39.55|38.95|39.96|39|39.53|38.54|40
1675641600000|2023-02-06 00:00:00|39.96|38.56|40.04|38.64|40.04|39.03|39.54|38.55|54
1675641900000|2023-02-06 00:05:00|40.03|38.63|40.1|38.7|40.11|39.07|39.61|38.63|38
1675642200000|2023-02-06 00:10:00|39.69|39.09|40.19|38.79|40.2|39.19|39.65|38.64|58
1675642500000|2023-02-06 00:15:00|39.79|39.19|40.29|38.89|40.3|39.25|39.79|38.8|64
1675642800000|2023-02-06 00:20:00|40.28|38.88|40.41|39.01|40.41|39.27|39.84|38.85|47
1675643100000|2023-02-06 00:25:00|40.4|39|40.13|39.53|40.53|39.54|39.94|38.95|91
1675643400000|2023-02-06 00:30:00|40.54|39.14|40.12|39.52|40.55|39.55|40.01|39.02|76
1675643700000|2023-02-06 00:35:00|40.13|39.53|40.28|39.68|40.69|39.68|40.1|39.14|79
1675644000000|2023-02-06 00:40:00|40.69|39.29|40.5|39.9|40.93|39.92|40.23|39.22|122
1675644300000|2023-02-06 00:45:00|40.52|39.92|40.6|40|41.04|40.04|40.45|39.44|191
1675644600000|2023-02-06 00:50:00|40.99|39.59|40.34|39.74|41.01|40.01|40.34|39.34|123
1675644900000|2023-02-06 00:55:00|40.74|39.34|40.67|39.27|40.75|39.75|40.35|39.23|53
1675645200000|2023-02-06 01:00:00|40.68|39.28|40.56|39.16|40.68|39.28|40.54|39.14|51
1675645500000|2023-02-06 01:05:00|40.57|39.17|40.52|39.12|40.6|39.2|40.5|39.1|41
1675645800000|2023-02-06 01:10:00|40.53|39.13|40.51|39.11|40.54|39.14|40.48|39.08|48
1675646100000|2023-02-06 01:15:00|40.52|39.12|40.51|39.11|40.53|39.13|40.47|39.07|36
1675646400000|2023-02-06 01:20:00|40.5|39.1|40.45|39.05|40.51|39.11|40.4|39|41
1675646700000|2023-02-06 01:25:00|40.46|39.06|40.39|38.99|40.46|39.06|40.39|38.99|32
1675647000000|2023-02-06 01:30:00|40.4|39|40.32|38.92|40.42|39.02|40.29|38.89|65
1675647300000|2023-02-06 01:35:00|40.33|38.93|40.43|39.03|40.43|39.03|40.3|38.9|43
1675647600000|2023-02-06 01:40:00|40.44|39.04|40.41|39.01|40.44|39.04|40.4|39|30
1675647900000|2023-02-06 01:45:00|40.4|39|40.4|39|40.42|39.02|40.38|38.98|39
1675648200000|2023-02-06 01:50:00|40.41|39.01|40.28|38.88|40.41|39.01|40.27|38.87|42
1675648500000|2023-02-06 01:55:00|40.29|38.89|40.24|38.84|40.32|38.92|40.21|38.81|60
1675648800000|2023-02-06 02:00:00|40.25|38.85|40.35|38.95|40.37|38.97|40.25|38.85|55
1675649100000|2023-02-06 02:05:00|40.34|38.94|40.36|38.96|40.39|38.99|40.33|38.93|20
1675649400000|2023-02-06 02:10:00|40.35|38.95|40.31|38.91|40.35|38.95|40.31|38.91|17
1675649700000|2023-02-06 02:15:00|40.32|38.92|40.32|38.92|40.33|38.93|40.26|38.86|42
1675650000000|2023-02-06 02:20:00|40.31|38.91|40.34|38.94|40.34|38.94|40.29|38.89|18
1675650300000|2023-02-06 02:25:00|40.33|38.93|40.28|38.88|40.33|38.93|40.26|38.86|30
1675650600000|2023-02-06 02:30:00|40.29|38.89|40.24|38.84|40.29|38.89|40.23|38.83|44
1675650900000|2023-02-06 02:35:00|40.23|38.83|40.28|38.88|40.29|38.89|40.23|38.83|23
1675651200000|2023-02-06 02:40:00|40.27|38.87|40.24|38.84|40.27|38.87|40.23|38.83|20
1675651500000|2023-02-06 02:45:00|40.23|38.83|40.18|38.78|40.23|38.83|40.18|38.78|28
1675651800000|2023-02-06 02:50:00|40.17|38.77|40.09|38.69|40.18|38.78|40.08|38.68|17
1675652100000|2023-02-06 02:55:00|40.08|38.68|39.95|38.55|40.13|38.73|39.95|38.55|89
1675652400000|2023-02-06 03:00:00|39.96|38.56|40.02|38.62|40.03|38.63|39.8|38.4|78
1675652700000|2023-02-06 03:05:00|40.03|38.63|40.06|38.66|40.06|38.66|40|38.6|60
1675653000000|2023-02-06 03:10:00|40.05|38.65|40.05|38.65|40.06|38.66|40.02|38.62|25
1675653300000|2023-02-06 03:15:00|40.04|38.64|40.05|38.65|40.08|38.68|40.01|38.61|66
1675653600000|2023-02-06 03:20:00|40.04|38.64|40.01|38.61|40.04|38.64|39.97|38.57|32
1675653900000|2023-02-06 03:25:00|40.02|38.62|40|38.6|40.04|38.64|39.97|38.57|45
1675654200000|2023-02-06 03:30:00|39.99|38.59|39.92|38.52|39.99|38.59|39.9|38.5|44
1675654500000|2023-02-06 03:35:00|39.93|38.53|39.92|38.52|39.95|38.55|39.9|38.5|36
1675654800000|2023-02-06 03:40:00|39.91|38.51|39.95|38.55|39.96|38.56|39.9|38.5|15
1675655100000|2023-02-06 03:45:00|39.96|38.56|39.99|38.59|40.02|38.62|39.96|38.56|28
1675655400000|2023-02-06 03:50:00|40|38.6|39.92|38.52|40|38.6|39.91|38.51|51
1675655700000|2023-02-06 03:55:00|39.91|38.51|39.89|38.49|39.92|38.52|39.88|38.48|52
1675656000000|2023-02-06 04:00:00|39.88|38.48|39.9|38.5|39.93|38.53|39.86|38.46|38
1675656300000|2023-02-06 04:05:00|39.89|38.49|39.89|38.49|39.9|38.5|39.86|38.46|25
1675656600000|2023-02-06 04:10:00|39.9|38.5|39.96|38.56|39.96|38.56|39.9|38.5|17
1675656900000|2023-02-06 04:15:00|39.97|38.57|39.95|38.55|39.97|38.57|39.95|38.55|3
1675657200000|2023-02-06 04:20:00|39.94|38.54|39.9|38.5|39.94|38.54|39.9|38.5|10
1675657500000|2023-02-06 04:25:00|39.91|38.51|39.99|38.59|40|38.6|39.91|38.51|18
1675657800000|2023-02-06 04:30:00|39.98|38.58|40.06|38.66|40.07|38.67|39.98|38.58|19
1675658100000|2023-02-06 04:35:00|40.07|38.67|40.05|38.65|40.07|38.67|40|38.6|31
1675658400000|2023-02-06 04:40:00|40.04|38.64|39.98|38.58|40.05|38.65|39.98|38.58|49
1675658700000|2023-02-06 04:45:00|39.99|38.59|39.96|38.56|40|38.6|39.93|38.53|19
1675659000000|2023-02-06 04:50:00|39.95|38.55|39.98|38.58|40|38.6|39.93|38.53|32
1675659300000|2023-02-06 04:55:00|39.97|38.57|39.91|38.51|39.97|38.57|39.9|38.5|15
1675659600000|2023-02-06 05:00:00|39.92|38.52|39.9|38.5|39.93|38.53|39.86|38.46|31
1675659900000|2023-02-06 05:05:00|39.91|38.51|39.88|38.48|39.91|38.51|39.87|38.47|24
1675660200000|2023-02-06 05:10:00|39.89|38.49|39.86|38.46|39.89|38.49|39.86|38.46|14
1675660500000|2023-02-06 05:15:00|39.87|38.47|39.82|38.42|39.89|38.49|39.79|38.39|68
1675660800000|2023-02-06 05:20:00|39.81|38.41|39.69|38.29|39.81|38.41|39.67|38.27|81
1675661100000|2023-02-06 05:25:00|39.7|38.3|39.55|38.15|39.7|38.3|39.38|37.98|199
1675661400000|2023-02-06 05:30:00|39.54|38.14|39.64|38.24|39.7|38.3|39.32|37.92|181
1675661700000|2023-02-06 05:35:00|39.63|38.23|39.62|38.22|39.68|38.28|39.52|38.12|94
1675662000000|2023-02-06 05:40:00|39.63|38.23|39.65|38.25|39.7|38.3|39.6|38.2|60
1675662300000|2023-02-06 05:45:00|39.64|38.24|39.7|38.3|39.7|38.3|39.59|38.19|43
1675662600000|2023-02-06 05:50:00|39.71|38.31|39.71|38.31|39.73|38.33|39.7|38.3|19
1675662900000|2023-02-06 05:55:00|39.72|38.32|39.76|38.36|39.76|38.36|39.71|38.31|17
1675663200000|2023-02-06 06:00:00|39.77|38.37|39.75|38.35|39.81|38.41|39.74|38.34|29
1675663500000|2023-02-06 06:05:00|39.76|38.36|39.76|38.36|39.76|38.36|39.67|38.27|31
1675663800000|2023-02-06 06:10:00|39.77|38.37|39.68|38.28|39.77|38.37|39.68|38.28|26
1675664100000|2023-02-06 06:15:00|39.67|38.27|39.68|38.28|39.68|38.28|39.65|38.25|18
1675664400000|2023-02-06 06:20:00|39.7|38.3|39.83|38.43|39.83|38.43|39.7|38.3|38
1675664700000|2023-02-06 06:25:00|39.82|38.42|39.84|38.44|39.84|38.44|39.81|38.41|5
1675665000000|2023-02-06 06:30:00|39.85|38.45|39.85|38.45|39.9|38.5|39.84|38.44|34
1675665300000|2023-02-06 06:35:00|39.86|38.46|39.82|38.42|39.86|38.46|39.8|38.4|33
1675665600000|2023-02-06 06:40:00|39.81|38.41|39.9|38.5|39.9|38.5|39.8|38.4|54
1675665900000|2023-02-06 06:45:00|39.89|38.49|39.88|38.48|39.9|38.5|39.85|38.45|36
1675666200000|2023-02-06 06:50:00|39.89|38.49|39.88|38.48|39.92|38.52|39.87|38.47|49
1675666500000|2023-02-06 06:55:00|39.89|38.49|39.86|38.46|39.89|38.49|39.83|38.43|20
1675666800000|2023-02-06 07:00:00|39.85|38.45|39.78|38.38|39.85|38.45|39.78|38.38|23
1675667100000|2023-02-06 07:05:00|39.77|38.37|39.8|38.4|39.81|38.41|39.74|38.34|46
1675667400000|2023-02-06 07:10:00|39.81|38.41|39.89|38.49|39.9|38.5|39.81|38.41|19
1675667700000|2023-02-06 07:15:00|39.88|38.48|39.89|38.49|39.9|38.5|39.87|38.47|42
1675668000000|2023-02-06 07:20:00|39.9|38.5|39.93|38.53|39.94|38.54|39.86|38.46|40
1675668300000|2023-02-06 07:25:00|39.92|38.52|39.91|38.51|39.93|38.53|39.89|38.49|41
1675668600000|2023-02-06 07:30:00|39.92|38.52|39.91|38.51|39.92|38.52|39.85|38.45|45
1675668900000|2023-02-06 07:35:00|39.9|38.5|39.89|38.49|39.91|38.51|39.89|38.49|10
1675669200000|2023-02-06 07:40:00|39.9|38.5|39.9|38.5|39.91|38.51|39.89|38.49|17
1675669500000|2023-02-06 07:45:00|39.91|38.51|39.94|38.54|39.94|38.54|39.9|38.5|34
1675669800000|2023-02-06 07:50:00|39.93|38.53|39.94|38.54|39.94|38.54|39.92|38.52|12
1675670100000|2023-02-06 07:55:00|39.93|38.53|39.94|38.54|39.94|38.54|39.89|38.49|41
1675670400000|2023-02-06 08:00:00|39.95|38.55|40.1|38.7|40.1|38.7|39.94|38.54|48
1675670700000|2023-02-06 08:05:00|40.09|38.69|40.08|38.68|40.14|38.74|40.07|38.67|68
1675671000000|2023-02-06 08:10:00|40.09|38.69|40.12|38.72|40.12|38.72|40.05|38.65|55
1675671300000|2023-02-06 08:15:00|40.11|38.71|40.1|38.7|40.12|38.72|40.05|38.65|52
1675671600000|2023-02-06 08:20:00|40.09|38.69|40.09|38.69|40.12|38.72|40.07|38.67|55
1675671900000|2023-02-06 08:25:00|40.08|38.68|40.04|38.64|40.12|38.72|40.03|38.63|56
1675672200000|2023-02-06 08:30:00|40.03|38.63|40.01|38.61|40.06|38.66|40.01|38.61|32
1675672500000|2023-02-06 08:35:00|40.02|38.62|40.12|38.72|40.13|38.73|40.02|38.62|43
1675672800000|2023-02-06 08:40:00|40.11|38.71|40.11|38.71|40.12|38.72|40.07|38.67|27
1675673100000|2023-02-06 08:45:00|40.12|38.72|40.07|38.67|40.13|38.73|40.07|38.67|16
1675673400000|2023-02-06 08:50:00|40.08|38.68|40.02|38.62|40.1|38.7|40.02|38.62|41
1675673700000|2023-02-06 08:55:00|40.01|38.61|39.98|38.58|40.03|38.63|39.96|38.56|46
1675674000000|2023-02-06 09:00:00|39.99|38.59|39.99|38.59|40|38.6|39.96|38.56|51
1675674300000|2023-02-06 09:05:00|40|38.6|39.97|38.57|40|38.6|39.97|38.57|18
1675674600000|2023-02-06 09:10:00|39.96|38.56|39.96|38.56|39.98|38.58|39.96|38.56|9
1675674900000|2023-02-06 09:15:00|39.95|38.55|39.89|38.49|39.95|38.55|39.89|38.49|22
1675675200000|2023-02-06 09:20:00|39.9|38.5|39.79|38.39|39.9|38.5|39.79|38.39|49
1675675500000|2023-02-06 09:25:00|39.8|38.4|39.8|38.4|39.81|38.41|39.75|38.35|24
1675675800000|2023-02-06 09:30:00|39.81|38.41|39.9|38.5|39.9|38.5|39.77|38.37|36
1675676100000|2023-02-06 09:35:00|39.91|38.51|39.95|38.55|39.95|38.55|39.89|38.49|59
1675676400000|2023-02-06 09:40:00|39.96|38.56|39.89|38.49|39.98|38.58|39.88|38.48|48
1675676700000|2023-02-06 09:45:00|39.88|38.48|39.82|38.42|39.88|38.48|39.82|38.42|25
1675677000000|2023-02-06 09:50:00|39.81|38.41|39.82|38.42|39.85|38.45|39.79|38.39|40
1675677300000|2023-02-06 09:55:00|39.81|38.41|39.83|38.43|39.85|38.45|39.78|38.38|33
1675677600000|2023-02-06 10:00:00|39.82|38.42|39.78|38.38|39.85|38.45|39.77|38.37|43
1675677900000|2023-02-06 10:05:00|39.79|38.39|39.87|38.47|39.9|38.5|39.77|38.37|59
1675678200000|2023-02-06 10:10:00|39.88|38.48|39.94|38.54|39.95|38.55|39.88|38.48|30
1675678500000|2023-02-06 10:15:00|39.95|38.55|39.87|38.47|39.95|38.55|39.87|38.47|48
1675678800000|2023-02-06 10:20:00|39.89|38.49|39.92|38.52|39.92|38.52|39.89|38.49|6
1675679100000|2023-02-06 10:25:00|39.91|38.51|39.88|38.48|39.92|38.52|39.88|38.48|18
1675679400000|2023-02-06 10:30:00|39.89|38.49|39.78|38.38|39.89|38.49|39.78|38.38|28
1675679700000|2023-02-06 10:35:00|39.79|38.39|39.74|38.34|39.82|38.42|39.72|38.32|51
1675680000000|2023-02-06 10:40:00|39.73|38.33|39.73|38.33|39.76|38.36|39.69|38.29|46
1675680300000|2023-02-06 10:45:00|39.74|38.34|39.75|38.35|39.79|38.39|39.74|38.34|28
1675680600000|2023-02-06 10:50:00|39.76|38.36|39.8|38.4|39.8|38.4|39.76|38.36|49
1675680900000|2023-02-06 10:55:00|39.81|38.41|39.85|38.45|39.85|38.45|39.81|38.41|13
1675681200000|2023-02-06 11:00:00|39.86|38.46|39.77|38.37|39.87|38.47|39.76|38.36|43
1675681500000|2023-02-06 11:05:00|39.76|38.36|39.69|38.29|39.77|38.37|39.69|38.29|38
1675681800000|2023-02-06 11:10:00|39.7|38.3|39.61|38.21|39.72|38.32|39.56|38.16|55
1675682100000|2023-02-06 11:15:00|39.62|38.22|39.68|38.28|39.7|38.3|39.6|38.2|39
1675682400000|2023-02-06 11:20:00|39.66|38.26|39.58|38.18|39.66|38.26|39.58|38.18|20
1675682700000|2023-02-06 11:25:00|39.57|38.17|39.55|38.15|39.6|38.2|39.54|38.14|49
1675683000000|2023-02-06 11:30:00|39.56|38.16|39.65|38.25|39.65|38.25|39.54|38.14|26
1675683300000|2023-02-06 11:35:00|39.67|38.27|39.71|38.31|39.77|38.37|39.67|38.27|57
1675683600000|2023-02-06 11:40:00|39.72|38.32|39.69|38.29|39.73|38.33|39.67|38.27|26
1675683900000|2023-02-06 11:45:00|39.68|38.28|39.85|38.45|39.87|38.47|39.67|38.27|53
1675684200000|2023-02-06 11:50:00|39.86|38.46|39.91|38.51|39.94|38.54|39.85|38.45|53
1675684500000|2023-02-06 11:55:00|39.9|38.5|39.84|38.44|39.93|38.53|39.81|38.41|43
1675684800000|2023-02-06 12:00:00|39.86|38.46|39.82|38.42|39.93|38.53|39.81|38.41|56
1675685100000|2023-02-06 12:05:00|39.83|38.43|39.8|38.4|39.87|38.47|39.8|38.4|38
1675685400000|2023-02-06 12:10:00|39.81|38.41|39.73|38.33|39.81|38.41|39.72|38.32|51
1675685700000|2023-02-06 12:15:00|39.74|38.34|39.75|38.35|39.78|38.38|39.71|38.31|42
1675686000000|2023-02-06 12:20:00|39.74|38.34|39.72|38.32|39.77|38.37|39.7|38.3|35
1675686300000|2023-02-06 12:25:00|39.71|38.31|39.75|38.35|39.75|38.35|39.69|38.29|37
1675686600000|2023-02-06 12:30:00|39.74|38.34|39.77|38.37|39.78|38.38|39.71|38.31|31
1675686900000|2023-02-06 12:35:00|39.76|38.36|39.9|38.5|39.93|38.53|39.76|38.36|42
1675687200000|2023-02-06 12:40:00|39.91|38.51|39.89|38.49|39.93|38.53|39.87|38.47|63
1675687500000|2023-02-06 12:45:00|39.9|38.5|39.96|38.56|39.97|38.57|39.89|38.49|34
1675687800000|2023-02-06 12:50:00|39.97|38.57|39.88|38.48|39.99|38.59|39.87|38.47|48
1675688100000|2023-02-06 12:55:00|39.89|38.49|39.84|38.44|39.89|38.49|39.81|38.41|36
1675688400000|2023-02-06 13:00:00|39.85|38.45|39.87|38.47|39.88|38.48|39.84|38.44|13
1675688700000|2023-02-06 13:05:00|39.85|38.45|39.91|38.51|39.92|38.52|39.84|38.44|15
1675689000000|2023-02-06 13:10:00|39.92|38.52|39.89|38.49|39.98|38.58|39.89|38.49|44
1675689300000|2023-02-06 13:15:00|39.9|38.5|39.93|38.53|39.94|38.54|39.88|38.48|29
1675689600000|2023-02-06 13:20:00|39.92|38.52|39.85|38.45|39.92|38.52|39.84|38.44|22
1675689900000|2023-02-06 13:25:00|39.84|38.44|39.89|38.49|39.91|38.51|39.84|38.44|32
1675690200000|2023-02-06 13:30:00|39.9|38.5|39.76|38.36|39.9|38.5|39.76|38.36|23
1675690500000|2023-02-06 13:35:00|39.77|38.37|39.81|38.41|39.82|38.42|39.77|38.37|25
1675690800000|2023-02-06 13:40:00|39.8|38.4|39.86|38.46|39.86|38.46|39.79|38.39|19
1675691100000|2023-02-06 13:45:00|39.84|38.44|39.73|38.33|39.85|38.45|39.72|38.32|29
1675691400000|2023-02-06 13:50:00|39.72|38.32|39.76|38.36|39.79|38.39|39.72|38.32|29
1675691700000|2023-02-06 13:55:00|39.75|38.35|39.72|38.32|39.77|38.37|39.68|38.28|50
1675692000000|2023-02-06 14:00:00|39.71|38.31|39.67|38.27|39.75|38.35|39.66|38.26|50
1675692300000|2023-02-06 14:05:00|39.66|38.26|39.65|38.25|39.68|38.28|39.65|38.25|21
1675692600000|2023-02-06 14:10:00|39.64|38.24|39.61|38.21|39.68|38.28|39.61|38.21|34
1675692900000|2023-02-06 14:15:00|39.6|38.2|39.64|38.24|39.65|38.25|39.55|38.15|47
1675693200000|2023-02-06 14:20:00|39.65|38.25|39.71|38.31|39.71|38.31|39.64|38.24|25
1675693500000|2023-02-06 14:25:00|39.7|38.3|39.63|38.23|39.7|38.3|39.6|38.2|57
1675693800000|2023-02-06 14:30:00|39.64|38.24|39.75|38.35|39.81|38.41|39.64|38.24|109
1675694100000|2023-02-06 14:35:00|39.74|38.34|39.6|38.2|39.77|38.37|39.54|38.14|107
1675694400000|2023-02-06 14:40:00|39.59|38.19|39.57|38.17|39.68|38.28|39.53|38.13|117
1675694700000|2023-02-06 14:45:00|39.56|38.16|39.67|38.27|39.69|38.29|39.55|38.15|102
1675695000000|2023-02-06 14:50:00|39.66|38.26|39.58|38.18|39.72|38.32|39.53|38.13|105
1675695300000|2023-02-06 14:55:00|39.59|38.19|39.7|38.3|39.71|38.31|39.54|38.14|110
1675695600000|2023-02-06 15:00:00|39.69|38.29|39.73|38.33|39.77|38.37|39.64|38.24|119
1675695900000|2023-02-06 15:05:00|39.74|38.34|39.75|38.35|39.76|38.36|39.7|38.3|65
1675696200000|2023-02-06 15:10:00|39.76|38.36|39.7|38.3|39.76|38.36|39.69|38.29|72
1675696500000|2023-02-06 15:15:00|39.69|38.29|39.6|38.2|39.69|38.29|39.59|38.19|60
1675696800000|2023-02-06 15:20:00|39.59|38.19|39.58|38.18|39.62|38.22|39.52|38.12|86
1675697100000|2023-02-06 15:25:00|39.57|38.17|39.59|38.19|39.62|38.22|39.54|38.14|38
1675697400000|2023-02-06 15:30:00|39.58|38.18|39.55|38.15|39.62|38.22|39.52|38.12|77
1675697700000|2023-02-06 15:35:00|39.54|38.14|39.61|38.21|39.63|38.23|39.53|38.13|71
1675698000000|2023-02-06 15:40:00|39.62|38.22|39.65|38.25|39.66|38.26|39.58|38.18|28
1675698300000|2023-02-06 15:45:00|39.66|38.26|39.7|38.3|39.7|38.3|39.64|38.24|43
1675698600000|2023-02-06 15:50:00|39.69|38.29|39.8|38.4|39.8|38.4|39.69|38.29|43
1675698900000|2023-02-06 15:55:00|39.81|38.41|40.13|38.73|40.13|38.73|39.77|38.37|196
1675699200000|2023-02-06 16:00:00|40.14|38.74|40.1|38.7|40.22|38.82|40.09|38.69|127
1675699500000|2023-02-06 16:05:00|40.09|38.69|40.15|38.75|40.23|38.83|40.09|38.69|137
1675699800000|2023-02-06 16:10:00|40.16|38.76|40.17|38.77|40.17|38.77|40.06|38.66|88
1675700100000|2023-02-06 16:15:00|40.18|38.78|40.32|38.92|40.34|38.94|40.18|38.78|59
1675700400000|2023-02-06 16:20:00|40.31|38.91|40.24|38.84|40.31|38.91|40.21|38.81|90
1675700700000|2023-02-06 16:25:00|40.25|38.85|40.2|38.8|40.31|38.91|40.19|38.79|62
1675701000000|2023-02-06 16:30:00|40.21|38.81|40.07|38.67|40.22|38.82|40.07|38.67|58
1675701300000|2023-02-06 16:35:00|40.08|38.68|39.92|38.52|40.14|38.74|39.89|38.49|84
1675701600000|2023-02-06 16:40:00|39.93|38.53|39.98|38.58|40.03|38.63|39.93|38.53|40
1675701900000|2023-02-06 16:45:00|39.99|38.59|40.03|38.63|40.07|38.67|39.94|38.54|65
1675702200000|2023-02-06 16:50:00|40.02|38.62|40.03|38.63|40.05|38.65|39.97|38.57|50
1675702500000|2023-02-06 16:55:00|40.02|38.62|39.99|38.59|40.02|38.62|39.94|38.54|53
1675702800000|2023-02-06 17:00:00|40|38.6|39.98|38.58|40.02|38.62|39.94|38.54|57
1675703100000|2023-02-06 17:05:00|39.97|38.57|40|38.6|40.05|38.65|39.97|38.57|26
1675703400000|2023-02-06 17:10:00|40.01|38.61|40.04|38.64|40.08|38.68|40.01|38.61|47
1675703700000|2023-02-06 17:15:00|40.03|38.63|39.97|38.57|40.06|38.66|39.96|38.56|47
1675704000000|2023-02-06 17:20:00|39.98|38.58|40.03|38.63|40.04|38.64|39.97|38.57|45
1675704300000|2023-02-06 17:25:00|40.04|38.64|40|38.6|40.04|38.64|39.99|38.59|33
1675704600000|2023-02-06 17:30:00|40.01|38.61|40.07|38.67|40.08|38.68|40|38.6|15
1675704900000|2023-02-06 17:35:00|40.08|38.68|40.11|38.71|40.14|38.74|40.07|38.67|35
1675705200000|2023-02-06 17:40:00|40.12|38.72|40.05|38.65|40.16|38.76|40.05|38.65|38
1675705500000|2023-02-06 17:45:00|40.06|38.66|40.15|38.75|40.17|38.77|40.06|38.66|39
1675705800000|2023-02-06 17:50:00|40.14|38.74|40.13|38.73|40.14|38.74|40.09|38.69|36
1675706100000|2023-02-06 17:55:00|40.12|38.72|40.12|38.72|40.15|38.75|40.11|38.71|16
1675706400000|2023-02-06 18:00:00|40.13|38.73|40.13|38.73|40.15|38.75|40.09|38.69|33
1675706700000|2023-02-06 18:05:00|40.14|38.74|40.13|38.73|40.15|38.75|40.09|38.69|24
1675707000000|2023-02-06 18:10:00|40.14|38.74|40.15|38.75|40.15|38.75|40.06|38.66|36
1675707300000|2023-02-06 18:15:00|40.14|38.74|40.15|38.75|40.15|38.75|40.12|38.72|10
1675707600000|2023-02-06 18:20:00|40.16|38.76|40.23|38.83|40.24|38.84|40.16|38.76|28
1675707900000|2023-02-06 18:25:00|40.22|38.82|40.08|38.68|40.22|38.82|40.07|38.67|33
1675708200000|2023-02-06 18:30:00|40.09|38.69|40.07|38.67|40.1|38.7|40.03|38.63|46
1675708500000|2023-02-06 18:35:00|40.06|38.66|39.92|38.52|40.11|38.71|39.92|38.52|87
1675708800000|2023-02-06 18:40:00|39.91|38.51|39.86|38.46|39.95|38.55|39.79|38.39|91
1675709100000|2023-02-06 18:45:00|39.87|38.47|39.82|38.42|39.91|38.51|39.82|38.42|30
1675709400000|2023-02-06 18:50:00|39.83|38.43|39.95|38.55|39.96|38.56|39.83|38.43|45
1675709700000|2023-02-06 18:55:00|39.96|38.56|39.97|38.57|39.99|38.59|39.95|38.55|25
1675710000000|2023-02-06 19:00:00|39.98|38.58|39.99|38.59|40|38.6|39.95|38.55|26
1675710300000|2023-02-06 19:05:00|39.98|38.58|40.07|38.67|40.07|38.67|39.98|38.58|29
1675710600000|2023-02-06 19:10:00|40.08|38.68|40.07|38.67|40.11|38.71|40.06|38.66|14
1675710900000|2023-02-06 19:15:00|40.08|38.68|40.13|38.73|40.19|38.79|40.08|38.68|42
1675711200000|2023-02-06 19:20:00|40.12|38.72|40.1|38.7|40.15|38.75|40.1|38.7|24
1675711500000|2023-02-06 19:25:00|40.09|38.69|40.06|38.66|40.11|38.71|40.03|38.63|51
1675711800000|2023-02-06 19:30:00|40.05|38.65|39.99|38.59|40.05|38.65|39.97|38.57|31
1675712100000|2023-02-06 19:35:00|40|38.6|39.92|38.52|40|38.6|39.89|38.49|29
1675712400000|2023-02-06 19:40:00|39.91|38.51|39.96|38.56|39.96|38.56|39.86|38.46|51
1675712700000|2023-02-06 19:45:00|39.95|38.55|40|38.6|40.02|38.62|39.92|38.52|45
1675713000000|2023-02-06 19:50:00|39.99|38.59|39.98|38.58|40|38.6|39.92|38.52|56
1675713300000|2023-02-06 19:55:00|39.99|38.59|39.96|38.56|40|38.6|39.93|38.53|31
1675713600000|2023-02-06 20:00:00|39.95|38.55|39.92|38.52|40.01|38.61|39.92|38.52|40
1675713900000|2023-02-06 20:05:00|39.93|38.53|39.89|38.49|39.93|38.53|39.88|38.48|35
1675714200000|2023-02-06 20:10:00|39.9|38.5|39.86|38.46|39.91|38.51|39.86|38.46|29
1675714500000|2023-02-06 20:15:00|39.85|38.45|39.94|38.54|39.95|38.55|39.84|38.44|34
1675714800000|2023-02-06 20:20:00|39.95|38.55|39.84|38.44|39.95|38.55|39.84|38.44|32
1675715100000|2023-02-06 20:25:00|39.83|38.43|39.8|38.4|39.83|38.43|39.8|38.4|16
1675715400000|2023-02-06 20:30:00|39.79|38.39|39.8|38.4|39.81|38.41|39.76|38.36|34
1675715700000|2023-02-06 20:35:00|39.81|38.41|39.77|38.37|39.85|38.45|39.77|38.37|28
1675716000000|2023-02-06 20:40:00|39.78|38.38|39.8|38.4|39.84|38.44|39.78|38.38|31
1675716300000|2023-02-06 20:45:00|39.79|38.39|39.76|38.36|39.83|38.43|39.76|38.36|34
1675716600000|2023-02-06 20:50:00|39.77|38.37|39.81|38.41|39.81|38.41|39.75|38.35|37
1675716900000|2023-02-06 20:55:00|39.8|38.4|39.81|38.41|39.83|38.43|39.79|38.39|35
1675717200000|2023-02-06 21:00:00|39.8|38.4|39.77|38.37|39.81|38.41|39.76|38.36|20
1675717500000|2023-02-06 21:05:00|39.78|38.38|39.75|38.35|39.78|38.38|39.75|38.35|12
1675717800000|2023-02-06 21:10:00|39.76|38.36|39.76|38.36|39.77|38.37|39.75|38.35|9
1675718100000|2023-02-06 21:15:00|39.75|38.35|39.8|38.4|39.8|38.4|39.75|38.35|16
1675718400000|2023-02-06 21:20:00|39.81|38.41|39.81|38.41|39.84|38.44|39.81|38.41|11
1675718700000|2023-02-06 21:25:00|39.8|38.4|39.72|38.32|39.8|38.4|39.72|38.32|22
1675719000000|2023-02-06 21:30:00|39.71|38.31|39.69|38.29|39.73|38.33|39.68|38.28|23
1675719300000|2023-02-06 21:35:00|39.7|38.3|39.68|38.28|39.73|38.33|39.68|38.28|25
1675719600000|2023-02-06 21:40:00|39.69|38.29|39.65|38.25|39.69|38.29|39.63|38.23|10
1675719900000|2023-02-06 21:45:00|39.64|38.24|39.54|38.14|39.65|38.25|39.48|38.08|110
1675720200000|2023-02-06 21:50:00|39.53|38.13|39.48|38.08|39.56|38.16|39.48|38.08|44
1675720500000|2023-02-06 21:55:00|39.47|38.07|39.48|38.08|39.53|38.13|39.46|38.06|34
1675720800000|2023-02-06 22:00:00|39.47|38.07|39.5|38.1|39.53|38.13|39.45|38.05|32
1675721100000|2023-02-06 22:05:00|39.49|38.09|39.47|38.07|39.5|38.1|39.37|37.97|81
1675721400000|2023-02-06 22:10:00|39.46|38.06|39.39|37.99|39.46|38.06|39.37|37.97|28
1675721700000|2023-02-06 22:15:00|39.38|37.98|39.42|38.02|39.47|38.07|39.38|37.98|34
1675722000000|2023-02-06 22:20:00|39.41|38.01|39.41|38.01|39.42|38.02|39.4|38|9
1675722300000|2023-02-06 22:25:00|39.4|38|39.38|37.98|39.41|38.01|39.38|37.98|21
1675722600000|2023-02-06 22:30:00|39.37|37.97|39.39|37.99|39.4|38|39.36|37.96|17
1675722900000|2023-02-06 22:35:00|39.4|38|39.39|37.99|39.43|38.03|39.39|37.99|24
1675723200000|2023-02-06 22:40:00|39.38|37.98|39.34|37.94|39.38|37.98|39.34|37.94|13
1675723500000|2023-02-06 22:45:00|39.35|37.95|39.41|38.01|39.43|38.03|39.34|37.94|31
1675723800000|2023-02-06 22:50:00|39.4|38|39.37|37.97|39.42|38.02|39.34|37.94|23
1675724100000|2023-02-06 22:55:00|39.38|37.98|39.34|37.94|39.38|37.98|39.33|37.93|19
1675724400000|2023-02-06 23:00:00|39.33|37.93|39.19|37.79|39.35|37.95|39.19|37.79|88
1675724700000|2023-02-06 23:05:00|39.18|37.78|38.97|37.57|39.21|37.81|38.91|37.51|146
1675725000000|2023-02-06 23:10:00|38.96|37.56|38.96|37.56|39.01|37.61|38.8|37.4|230
1675725300000|2023-02-06 23:15:00|38.95|37.55|38.77|37.37|38.95|37.55|38.73|37.33|139
1675725600000|2023-02-06 23:20:00|38.76|37.36|38.75|37.35|38.86|37.46|38.69|37.29|136
1675725900000|2023-02-06 23:25:00|38.76|37.36|38.8|37.4|38.83|37.43|38.7|37.3|109
1675726200000|2023-02-06 23:30:00|38.79|37.39|38.78|37.38|38.79|37.39|38.67|37.27|86
1675726500000|2023-02-06 23:35:00|38.79|37.39|38.84|37.44|38.91|37.51|38.79|37.39|79
1675726800000|2023-02-06 23:40:00|38.85|37.45|38.95|37.55|38.96|37.56|38.84|37.44|55
1675727100000|2023-02-06 23:45:00|38.94|37.54|39|37.6|39|37.6|38.92|37.52|57
1675727400000|2023-02-06 23:50:00|38.99|37.59|38.92|37.52|38.99|37.59|38.92|37.52|56
1675727700000|2023-02-06 23:55:00|38.91|37.51|38.93|37.53|38.94|37.54|38.9|37.5|48
1675728000000|2023-02-07 00:00:00|38.92|37.52|38.95|37.55|38.97|37.57|38.86|37.46|54
1675728300000|2023-02-07 00:05:00|38.96|37.56|38.99|37.59|38.99|37.59|38.95|37.55|34
1675728600000|2023-02-07 00:10:00|39|37.6|39.05|37.65|39.06|37.66|39|37.6|47
1675728900000|2023-02-07 00:15:00|39.04|37.64|39.07|37.67|39.07|37.67|39|37.6|42
1675729200000|2023-02-07 00:20:00|39.06|37.66|39|37.6|39.07|37.67|38.98|37.58|23
1675729500000|2023-02-07 00:25:00|38.99|37.59|39.08|37.68|39.08|37.68|38.97|37.57|32
1675729800000|2023-02-07 00:30:00|39.07|37.67|39.07|37.67|39.08|37.68|39.02|37.62|31
1675730100000|2023-02-07 00:35:00|39.06|37.66|38.97|37.57|39.07|37.67|38.93|37.53|52
1675730400000|2023-02-07 00:40:00|38.96|37.56|38.92|37.52|38.96|37.56|38.88|37.48|47
1675730700000|2023-02-07 00:45:00|38.93|37.53|39.04|37.64|39.04|37.64|38.93|37.53|40
1675731000000|2023-02-07 00:50:00|39.05|37.65|39.05|37.65|39.07|37.67|39.04|37.64|21
1675731300000|2023-02-07 00:55:00|39.04|37.64|39|37.6|39.04|37.64|38.97|37.57|50
1675731600000|2023-02-07 01:00:00|38.99|37.59|39.04|37.64|39.04|37.64|38.94|37.54|42
1675731900000|2023-02-07 01:05:00|39.05|37.65|39.02|37.62|39.05|37.65|39|37.6|28
1675732200000|2023-02-07 01:10:00|39.01|37.61|39.02|37.62|39.02|37.62|38.95|37.55|42
1675732500000|2023-02-07 01:15:00|39.01|37.61|38.97|37.57|39.01|37.61|38.93|37.53|39
1675732800000|2023-02-07 01:20:00|38.98|37.58|39.01|37.61|39.02|37.62|38.94|37.54|31
1675733100000|2023-02-07 01:25:00|39|37.6|39.05|37.65|39.05|37.65|38.98|37.58|30
1675733400000|2023-02-07 01:30:00|39.06|37.66|39.05|37.65|39.06|37.66|39.01|37.61|18
1675733700000|2023-02-07 01:35:00|39.04|37.64|39.02|37.62|39.04|37.64|39|37.6|31
1675734000000|2023-02-07 01:40:00|39.01|37.61|39|37.6|39.01|37.61|38.97|37.57|30
1675734300000|2023-02-07 01:45:00|39.01|37.61|39.04|37.64|39.04|37.64|38.99|37.59|20
1675734600000|2023-02-07 01:50:00|39.05|37.65|39.07|37.67|39.07|37.67|39.04|37.64|16
1675734900000|2023-02-07 01:55:00|39.08|37.68|39.09|37.69|39.1|37.7|39.06|37.66|16
1675735200000|2023-02-07 02:00:00|39.1|37.7|39.08|37.68|39.1|37.7|39.04|37.64|25
1675735500000|2023-02-07 02:05:00|39.07|37.67|39.07|37.67|39.08|37.68|39.05|37.65|19
1675735800000|2023-02-07 02:10:00|39.06|37.66|39.09|37.69|39.1|37.7|39.06|37.66|34
1675736100000|2023-02-07 02:15:00|39.1|37.7|39.14|37.74|39.14|37.74|39.1|37.7|17
1675736400000|2023-02-07 02:20:00|39.15|37.75|39.16|37.76|39.17|37.77|39.12|37.72|26
1675736700000|2023-02-07 02:25:00|39.17|37.77|39.16|37.76|39.19|37.79|39.16|37.76|14
1675737000000|2023-02-07 02:30:00|39.17|37.77|39.17|37.77|39.18|37.78|39.16|37.76|21
1675737300000|2023-02-07 02:35:00|39.18|37.78|39.21|37.81|39.21|37.81|39.18|37.78|12
1675737600000|2023-02-07 02:40:00|39.22|37.82|39.23|37.83|39.23|37.83|39.21|37.81|20
1675737900000|2023-02-07 02:45:00|39.24|37.84|39.3|37.9|39.31|37.91|39.24|37.84|31
1675738200000|2023-02-07 02:50:00|39.31|37.91|39.38|37.98|39.38|37.98|39.3|37.9|75
1675738500000|2023-02-07 02:55:00|39.37|37.97|39.41|38.01|39.41|38.01|39.37|37.97|13
1675738800000|2023-02-07 03:00:00|39.4|38|39.35|37.95|39.4|38|39.34|37.94|36
1675739100000|2023-02-07 03:05:00|39.34|37.94|39.36|37.96|39.36|37.96|39.33|37.93|29
1675739400000|2023-02-07 03:10:00|39.37|37.97|39.36|37.96|39.38|37.98|39.34|37.94|25
1675739700000|2023-02-07 03:15:00|39.35|37.95|39.31|37.91|39.35|37.95|39.29|37.89|23
1675740000000|2023-02-07 03:20:00|39.32|37.92|39.37|37.97|39.37|37.97|39.31|37.91|24
1675740300000|2023-02-07 03:25:00|39.36|37.96|39.41|38.01|39.41|38.01|39.34|37.94|39
1675740600000|2023-02-07 03:30:00|39.4|38|39.37|37.97|39.41|38.01|39.35|37.95|28
1675740900000|2023-02-07 03:35:00|39.38|37.98|39.39|37.99|39.4|38|39.34|37.94|24
1675741200000|2023-02-07 03:40:00|39.4|38|39.37|37.97|39.42|38.02|39.37|37.97|22
1675741500000|2023-02-07 03:45:00|39.36|37.96|39.36|37.96|39.38|37.98|39.35|37.95|33
1675741800000|2023-02-07 03:50:00|39.35|37.95|39.31|37.91|39.35|37.95|39.31|37.91|15
1675742100000|2023-02-07 03:55:00|39.32|37.92|39.34|37.94|39.36|37.96|39.32|37.92|39
1675742400000|2023-02-07 04:00:00|39.35|37.95|39.31|37.91|39.37|37.97|39.31|37.91|19
1675742700000|2023-02-07 04:05:00|39.32|37.92|39.33|37.93|39.34|37.94|39.31|37.91|12
1675743000000|2023-02-07 04:10:00|39.32|37.92|39.32|37.92|39.33|37.93|39.31|37.91|11
1675743300000|2023-02-07 04:15:00|39.31|37.91|39.29|37.89|39.32|37.92|39.27|37.87|35
1675743600000|2023-02-07 04:20:00|39.28|37.88|39.32|37.92|39.32|37.92|39.28|37.88|23
1675743900000|2023-02-07 04:25:00|39.33|37.93|39.34|37.94|39.34|37.94|39.32|37.92|6
1675744200000|2023-02-07 04:30:00|39.35|37.95|39.36|37.96|39.37|37.97|39.34|37.94|12
1675744500000|2023-02-07 04:35:00|39.37|37.97|39.27|37.87|39.39|37.99|39.27|37.87|55
1675744800000|2023-02-07 04:40:00|39.29|37.89|39.26|37.86|39.3|37.9|39.23|37.83|42
1675745100000|2023-02-07 04:45:00|39.27|37.87|39.28|37.88|39.29|37.89|39.25|37.85|60
1675745400000|2023-02-07 04:50:00|39.27|37.87|39.27|37.87|39.28|37.88|39.26|37.86|25
1675745700000|2023-02-07 04:55:00|39.28|37.88|39.27|37.87|39.28|37.88|39.27|37.87|10
1675746000000|2023-02-07 05:00:00|39.28|37.88|39.3|37.9|39.3|37.9|39.27|37.87|37
1675746300000|2023-02-07 05:05:00|39.31|37.91|39.31|37.91|39.31|37.91|39.29|37.89|13
1675746600000|2023-02-07 05:10:00|39.32|37.92|39.31|37.91|39.32|37.92|39.3|37.9|6
1675746900000|2023-02-07 05:15:00|39.3|37.9|39.28|37.88|39.3|37.9|39.27|37.87|27
1675747200000|2023-02-07 05:20:00|39.29|37.89|39.3|37.9|39.34|37.94|39.28|37.88|26
1675747500000|2023-02-07 05:25:00|39.29|37.89|39.35|37.95|39.35|37.95|39.29|37.89|23
1675747800000|2023-02-07 05:30:00|39.36|37.96|39.34|37.94|39.37|37.97|39.3|37.9|23
1675748100000|2023-02-07 05:35:00|39.33|37.93|39.34|37.94|39.37|37.97|39.33|37.93|20
1675748400000|2023-02-07 05:40:00|39.33|37.93|39.33|37.93|39.33|37.93|39.31|37.91|5
1675748700000|2023-02-07 05:45:00|39.34|37.94|39.32|37.92|39.36|37.96|39.32|37.92|23
1675749000000|2023-02-07 05:50:00|39.33|37.93|39.34|37.94|39.37|37.97|39.32|37.92|22
1675749300000|2023-02-07 05:55:00|39.33|37.93|39.33|37.93|39.36|37.96|39.33|37.93|25
1675749600000|2023-02-07 06:00:00|39.34|37.94|39.31|37.91|39.36|37.96|39.3|37.9|36
1675749900000|2023-02-07 06:05:00|39.32|37.92|39.32|37.92|39.33|37.93|39.31|37.91|19
1675750200000|2023-02-07 06:10:00|39.33|37.93|39.33|37.93|39.35|37.95|39.32|37.92|15
1675750500000|2023-02-07 06:15:00|39.34|37.94|39.36|37.96|39.36|37.96|39.34|37.94|13
1675750800000|2023-02-07 06:20:00|39.37|37.97|39.38|37.98|39.4|38|39.36|37.96|24
1675751100000|2023-02-07 06:25:00|39.39|37.99|39.44|38.04|39.44|38.04|39.39|37.99|22
1675751400000|2023-02-07 06:30:00|39.45|38.05|39.38|37.98|39.45|38.05|39.38|37.98|13
1675751700000|2023-02-07 06:35:00|39.39|37.99|39.34|37.94|39.39|37.99|39.34|37.94|14
1675752000000|2023-02-07 06:40:00|39.35|37.95|39.4|38|39.4|38|39.35|37.95|18
1675752300000|2023-02-07 06:45:00|39.39|37.99|39.43|38.03|39.43|38.03|39.39|37.99|13
1675752600000|2023-02-07 06:50:00|39.44|38.04|39.54|38.14|39.55|38.15|39.44|38.04|28
1675752900000|2023-02-07 06:55:00|39.55|38.15|39.48|38.08|39.58|38.18|39.48|38.08|54
1675753200000|2023-02-07 07:00:00|39.47|38.07|39.38|37.98|39.49|38.09|39.35|37.95|45
1675753500000|2023-02-07 07:05:00|39.39|37.99|39.4|38|39.42|38.02|39.38|37.98|22
1675753800000|2023-02-07 07:10:00|39.41|38.01|39.44|38.04|39.44|38.04|39.39|37.99|30
1675754100000|2023-02-07 07:15:00|39.43|38.03|39.47|38.07|39.47|38.07|39.42|38.02|19
1675754400000|2023-02-07 07:20:00|39.46|38.06|39.42|38.02|39.48|38.08|39.42|38.02|23
1675754700000|2023-02-07 07:25:00|39.43|38.03|39.41|38.01|39.43|38.03|39.38|37.98|28
1675755000000|2023-02-07 07:30:00|39.4|38|39.44|38.04|39.45|38.05|39.4|38|19
1675755300000|2023-02-07 07:35:00|39.43|38.03|39.39|37.99|39.43|38.03|39.35|37.95|33
1675755600000|2023-02-07 07:40:00|39.4|38|39.41|38.01|39.42|38.02|39.37|37.97|32
1675755900000|2023-02-07 07:45:00|39.4|38|39.37|37.97|39.41|38.01|39.37|37.97|34
1675756200000|2023-02-07 07:50:00|39.38|37.98|39.35|37.95|39.38|37.98|39.35|37.95|36
1675756500000|2023-02-07 07:55:00|39.34|37.94|39.28|37.88|39.34|37.94|39.27|37.87|27
1675756800000|2023-02-07 08:00:00|39.27|37.87|39.27|37.87|39.29|37.89|39.26|37.86|13
1675757100000|2023-02-07 08:05:00|39.26|37.86|39.13|37.73|39.26|37.86|39.07|37.67|71
1675757400000|2023-02-07 08:10:00|39.12|37.72|39.09|37.69|39.13|37.73|39.07|37.67|52
1675757700000|2023-02-07 08:15:00|39.08|37.68|39.14|37.74|39.14|37.74|39.08|37.68|35
1675758000000|2023-02-07 08:20:00|39.13|37.73|39.17|37.77|39.17|37.77|39.13|37.73|49
1675758300000|2023-02-07 08:25:00|39.18|37.78|39.18|37.78|39.19|37.79|39.17|37.77|17
1675758600000|2023-02-07 08:30:00|39.19|37.79|39.17|37.77|39.2|37.8|39.13|37.73|35
1675758900000|2023-02-07 08:35:00|39.18|37.78|39.23|37.83|39.23|37.83|39.18|37.78|11
1675759200000|2023-02-07 08:40:00|39.24|37.84|39.23|37.83|39.29|37.89|39.23|37.83|47
1675759500000|2023-02-07 08:45:00|39.25|37.85|39.21|37.81|39.27|37.87|39.19|37.79|33
1675759800000|2023-02-07 08:50:00|39.2|37.8|39.18|37.78|39.22|37.82|39.15|37.75|38
1675760100000|2023-02-07 08:55:00|39.17|37.77|39.2|37.8|39.2|37.8|39.17|37.77|4
1675760400000|2023-02-07 09:00:00|39.21|37.81|39.35|37.95|39.37|37.97|39.21|37.81|47
1675760700000|2023-02-07 09:05:00|39.36|37.96|39.38|37.98|39.41|38.01|39.34|37.94|45
1675761000000|2023-02-07 09:10:00|39.39|37.99|39.43|38.03|39.46|38.06|39.36|37.96|88
1675761300000|2023-02-07 09:15:00|39.42|38.02|39.38|37.98|39.42|38.02|39.36|37.96|21
1675761600000|2023-02-07 09:20:00|39.37|37.97|39.32|37.92|39.38|37.98|39.32|37.92|13
1675761900000|2023-02-07 09:25:00|39.33|37.93|39.37|37.97|39.39|37.99|39.33|37.93|21
1675762200000|2023-02-07 09:30:00|39.38|37.98|39.41|38.01|39.42|38.02|39.38|37.98|14
1675762500000|2023-02-07 09:35:00|39.4|38|39.46|38.06|39.48|38.08|39.4|38|34
1675762800000|2023-02-07 09:40:00|39.47|38.07|39.45|38.05|39.5|38.1|39.44|38.04|42
1675763100000|2023-02-07 09:45:00|39.46|38.06|39.52|38.12|39.52|38.12|39.46|38.06|42
1675763400000|2023-02-07 09:50:00|39.51|38.11|39.56|38.16|39.57|38.17|39.47|38.07|33
1675763700000|2023-02-07 09:55:00|39.55|38.15|39.57|38.17|39.58|38.18|39.54|38.14|48
1675764000000|2023-02-07 10:00:00|39.58|38.18|39.58|38.18|39.59|38.19|39.53|38.13|27
1675764300000|2023-02-07 10:05:00|39.57|38.17|39.58|38.18|39.58|38.18|39.53|38.13|28
1675764600000|2023-02-07 10:10:00|39.59|38.19|39.64|38.24|39.64|38.24|39.59|38.19|24
1675764900000|2023-02-07 10:15:00|39.65|38.25|39.84|38.44|39.86|38.46|39.64|38.24|71
1675765200000|2023-02-07 10:20:00|39.83|38.43|39.77|38.37|39.86|38.46|39.76|38.36|39
1675765500000|2023-02-07 10:25:00|39.76|38.36|39.8|38.4|39.81|38.41|39.73|38.33|48
1675765800000|2023-02-07 10:30:00|39.81|38.41|39.75|38.35|39.81|38.41|39.73|38.33|44
1675766100000|2023-02-07 10:35:00|39.76|38.36|39.69|38.29|39.76|38.36|39.65|38.25|46
1675766400000|2023-02-07 10:40:00|39.68|38.28|39.63|38.23|39.69|38.29|39.63|38.23|26
1675766700000|2023-02-07 10:45:00|39.62|38.22|39.61|38.21|39.63|38.23|39.61|38.21|20
1675767000000|2023-02-07 10:50:00|39.62|38.22|39.58|38.18|39.64|38.24|39.58|38.18|17
1675767300000|2023-02-07 10:55:00|39.6|38.2|39.55|38.15|39.6|38.2|39.55|38.15|20
1675767600000|2023-02-07 11:00:00|39.54|38.14|39.6|38.2|39.6|38.2|39.53|38.13|32
1675767900000|2023-02-07 11:05:00|39.61|38.21|39.67|38.27|39.72|38.32|39.61|38.21|30
1675768200000|2023-02-07 11:10:00|39.66|38.26|39.63|38.23|39.69|38.29|39.63|38.23|32
1675768500000|2023-02-07 11:15:00|39.64|38.24|39.62|38.22|39.64|38.24|39.57|38.17|31
1675768800000|2023-02-07 11:20:00|39.61|38.21|39.66|38.26|39.66|38.26|39.6|38.2|20
1675769100000|2023-02-07 11:25:00|39.65|38.25|39.66|38.26|39.68|38.28|39.62|38.22|32
1675769400000|2023-02-07 11:30:00|39.64|38.24|39.62|38.22|39.67|38.27|39.62|38.22|27
1675769700000|2023-02-07 11:35:00|39.61|38.21|39.53|38.13|39.61|38.21|39.53|38.13|59
1675770000000|2023-02-07 11:40:00|39.54|38.14|39.56|38.16|39.56|38.16|39.53|38.13|37
1675770300000|2023-02-07 11:45:00|39.57|38.17|39.57|38.17|39.58|38.18|39.54|38.14|23
1675770600000|2023-02-07 11:50:00|39.56|38.16|39.57|38.17|39.57|38.17|39.56|38.16|16
1675770900000|2023-02-07 11:55:00|39.56|38.16|39.57|38.17|39.59|38.19|39.56|38.16|22
1675771200000|2023-02-07 12:00:00|39.56|38.16|39.62|38.22|39.63|38.23|39.56|38.16|51
1675771500000|2023-02-07 12:05:00|39.63|38.23|39.63|38.23|39.66|38.26|39.61|38.21|19
1675771800000|2023-02-07 12:10:00|39.62|38.22|39.54|38.14|39.64|38.24|39.51|38.11|72
1675772100000|2023-02-07 12:15:00|39.55|38.15|39.59|38.19|39.63|38.23|39.54|38.14|53
1675772400000|2023-02-07 12:20:00|39.58|38.18|39.58|38.18|39.6|38.2|39.56|38.16|19
1675772700000|2023-02-07 12:25:00|39.59|38.19|39.53|38.13|39.59|38.19|39.53|38.13|37
1675773000000|2023-02-07 12:30:00|39.52|38.12|39.56|38.16|39.57|38.17|39.52|38.12|52
1675773300000|2023-02-07 12:35:00|39.57|38.17|39.65|38.25|39.65|38.25|39.56|38.16|23
1675773600000|2023-02-07 12:40:00|39.66|38.26|39.68|38.28|39.7|38.3|39.64|38.24|35
1675773900000|2023-02-07 12:45:00|39.67|38.27|39.7|38.3|39.74|38.34|39.67|38.27|18
1675774200000|2023-02-07 12:50:00|39.71|38.31|39.72|38.32|39.73|38.33|39.63|38.23|32
1675774500000|2023-02-07 12:55:00|39.71|38.31|39.73|38.33|39.83|38.43|39.71|38.31|55
1675774800000|2023-02-07 13:00:00|39.74|38.34|39.7|38.3|39.74|38.34|39.65|38.25|56
1675775100000|2023-02-07 13:05:00|39.68|38.28|39.67|38.27|39.68|38.28|39.65|38.25|16
1675775400000|2023-02-07 13:10:00|39.66|38.26|39.61|38.21|39.66|38.26|39.6|38.2|16
1675775700000|2023-02-07 13:15:00|39.62|38.22|39.61|38.21|39.64|38.24|39.59|38.19|25
1675776000000|2023-02-07 13:20:00|39.6|38.2|39.53|38.13|39.6|38.2|39.52|38.12|18
1675776300000|2023-02-07 13:25:00|39.54|38.14|39.54|38.14|39.57|38.17|39.53|38.13|35
1675776600000|2023-02-07 13:30:00|39.53|38.13|39.48|38.08|39.55|38.15|39.46|38.06|55
1675776900000|2023-02-07 13:35:00|39.49|38.09|39.54|38.14|39.55|38.15|39.49|38.09|38
1675777200000|2023-02-07 13:40:00|39.55|38.15|39.64|38.24|39.66|38.26|39.55|38.15|40
1675777500000|2023-02-07 13:45:00|39.65|38.25|39.66|38.26|39.69|38.29|39.64|38.24|38
1675777800000|2023-02-07 13:50:00|39.65|38.25|39.6|38.2|39.66|38.26|39.6|38.2|38
1675778100000|2023-02-07 13:55:00|39.59|38.19|39.59|38.19|39.61|38.21|39.53|38.13|60
1675778400000|2023-02-07 14:00:00|39.6|38.2|39.55|38.15|39.6|38.2|39.51|38.11|48
1675778700000|2023-02-07 14:05:00|39.56|38.16|39.54|38.14|39.56|38.16|39.53|38.13|41
1675779000000|2023-02-07 14:10:00|39.53|38.13|39.56|38.16|39.57|38.17|39.49|38.09|62
1675779300000|2023-02-07 14:15:00|39.57|38.17|39.59|38.19|39.6|38.2|39.57|38.17|11
1675779600000|2023-02-07 14:20:00|39.6|38.2|39.59|38.19|39.61|38.21|39.59|38.19|26
1675779900000|2023-02-07 14:25:00|39.57|38.17|39.47|38.07|39.57|38.17|39.45|38.05|53
1675780200000|2023-02-07 14:30:00|39.48|38.08|39.46|38.06|39.57|38.17|39.42|38.02|133
1675780500000|2023-02-07 14:35:00|39.47|38.07|39.49|38.09|39.49|38.09|39.35|37.95|69
1675780800000|2023-02-07 14:40:00|39.5|38.1|39.51|38.11|39.52|38.12|39.45|38.05|38
1675781100000|2023-02-07 14:45:00|39.5|38.1|39.43|38.03|39.51|38.11|39.39|37.99|69
1675781400000|2023-02-07 14:50:00|39.44|38.04|39.46|38.06|39.54|38.14|39.41|38.01|70
1675781700000|2023-02-07 14:55:00|39.47|38.07|39.41|38.01|39.48|38.08|39.41|38.01|76
1675782000000|2023-02-07 15:00:00|39.42|38.02|39.37|37.97|39.43|38.03|39.36|37.96|65
1675782300000|2023-02-07 15:05:00|39.38|37.98|39.36|37.96|39.44|38.04|39.36|37.96|67
1675782600000|2023-02-07 15:10:00|39.35|37.95|39.35|37.95|39.37|37.97|39.29|37.89|73
1675782900000|2023-02-07 15:15:00|39.36|37.96|39.31|37.91|39.36|37.96|39.26|37.86|53
1675783200000|2023-02-07 15:20:00|39.32|37.92|39.29|37.89|39.33|37.93|39.29|37.89|36
1675783500000|2023-02-07 15:25:00|39.28|37.88|39.2|37.8|39.29|37.89|39.19|37.79|68
1675783800000|2023-02-07 15:30:00|39.19|37.79|39.25|37.85|39.29|37.89|39.12|37.72|90
1675784100000|2023-02-07 15:35:00|39.26|37.86|39.29|37.89|39.3|37.9|39.24|37.84|43
1675784400000|2023-02-07 15:40:00|39.28|37.88|39.3|37.9|39.3|37.9|39.25|37.85|51
1675784700000|2023-02-07 15:45:00|39.29|37.89|39.27|37.87|39.3|37.9|39.2|37.8|47
1675785000000|2023-02-07 15:50:00|39.28|37.88|39.26|37.86|39.31|37.91|39.25|37.85|39
1675785300000|2023-02-07 15:55:00|39.25|37.85|39.27|37.87|39.28|37.88|39.23|37.83|41
1675785600000|2023-02-07 16:00:00|39.26|37.86|39.26|37.86|39.28|37.88|39.24|37.84|26
1675785900000|2023-02-07 16:05:00|39.25|37.85|39.31|37.91|39.33|37.93|39.23|37.83|45
1675786200000|2023-02-07 16:10:00|39.32|37.92|39.29|37.89|39.32|37.92|39.25|37.85|58
1675786500000|2023-02-07 16:15:00|39.3|37.9|39.25|37.85|39.32|37.92|39.25|37.85|26
1675786800000|2023-02-07 16:20:00|39.24|37.84|39.19|37.79|39.25|37.85|39.13|37.73|67
1675787100000|2023-02-07 16:25:00|39.18|37.78|39.28|37.88|39.29|37.89|39.17|37.77|55
1675787400000|2023-02-07 16:30:00|39.29|37.89|39.46|38.06|39.49|38.09|39.28|37.88|66
1675787700000|2023-02-07 16:35:00|39.45|38.05|39.39|37.99|39.46|38.06|39.38|37.98|19
1675788000000|2023-02-07 16:40:00|39.38|37.98|39.37|37.97|39.41|38.01|39.31|37.91|79
1675788300000|2023-02-07 16:45:00|39.36|37.96|39.42|38.02|39.46|38.06|39.33|37.93|49
1675788600000|2023-02-07 16:50:00|39.43|38.03|39.43|38.03|39.49|38.09|39.42|38.02|32
1675788900000|2023-02-07 16:55:00|39.44|38.04|39.38|37.98|39.45|38.05|39.38|37.98|38
1675789200000|2023-02-07 17:00:00|39.39|37.99|39.38|37.98|39.43|38.03|39.36|37.96|42
1675789500000|2023-02-07 17:05:00|39.39|37.99|39.39|37.99|39.41|38.01|39.37|37.97|23
1675789800000|2023-02-07 17:10:00|39.4|38|39.35|37.95|39.4|38|39.34|37.94|41
1675790100000|2023-02-07 17:15:00|39.36|37.96|39.31|37.91|39.36|37.96|39.29|37.89|37
1675790400000|2023-02-07 17:20:00|39.32|37.92|39.21|37.81|39.33|37.93|39.2|37.8|60
1675790700000|2023-02-07 17:25:00|39.22|37.82|39.19|37.79|39.26|37.86|39.16|37.76|50
1675791000000|2023-02-07 17:30:00|39.18|37.78|39.22|37.82|39.25|37.85|39.16|37.76|79
1675791300000|2023-02-07 17:35:00|39.23|37.83|39.28|37.88|39.29|37.89|39.22|37.82|37
1675791600000|2023-02-07 17:40:00|39.29|37.89|39.42|38.02|39.48|38.08|39.25|37.85|173
1675791900000|2023-02-07 17:45:00|39.43|38.03|39.8|38.4|39.81|38.41|39.38|37.98|337
1675792200000|2023-02-07 17:50:00|39.81|38.41|39.98|38.58|40.03|38.63|39.75|38.35|242
1675792500000|2023-02-07 17:55:00|39.99|38.59|40.08|38.68|40.11|38.71|39.95|38.55|229
1675792800000|2023-02-07 18:00:00|40.09|38.69|40.29|38.89|40.42|39.02|40.09|38.69|249
1675793100000|2023-02-07 18:05:00|40.3|38.9|40.07|38.67|40.31|38.91|40.05|38.65|196
1675793400000|2023-02-07 18:10:00|40.08|38.68|40.03|38.63|40.18|38.78|40.03|38.63|145
1675793700000|2023-02-07 18:15:00|40.02|38.62|39.84|38.44|40.03|38.63|39.69|38.29|254
1675794000000|2023-02-07 18:20:00|39.82|38.42|39.67|38.27|39.84|38.44|39.61|38.21|197
1675794300000|2023-02-07 18:25:00|39.66|38.26|39.21|37.81|39.66|38.26|39.2|37.8|325
1675794600000|2023-02-07 18:30:00|39.2|37.8|39.16|37.76|39.28|37.88|39.01|37.61|268
1675794900000|2023-02-07 18:35:00|39.17|37.77|39.44|38.04|39.46|38.06|39.17|37.77|150
1675795200000|2023-02-07 18:40:00|39.45|38.05|39.37|37.97|39.51|38.11|39.32|37.92|136
1675795500000|2023-02-07 18:45:00|39.36|37.96|39.32|37.92|39.37|37.97|39.25|37.85|120
1675795800000|2023-02-07 18:50:00|39.31|37.91|39.41|38.01|39.41|38.01|39.24|37.84|110
1675796100000|2023-02-07 18:55:00|39.42|38.02|39.41|38.01|39.44|38.04|39.29|37.89|82
1675796400000|2023-02-07 19:00:00|39.4|38|39.6|38.2|39.61|38.21|39.4|38|93
1675796700000|2023-02-07 19:05:00|39.61|38.21|39.79|38.39|39.87|38.47|39.61|38.21|144
1675797000000|2023-02-07 19:10:00|39.8|38.4|39.75|38.35|39.91|38.51|39.74|38.34|145
1675797300000|2023-02-07 19:15:00|39.74|38.34|39.8|38.4|39.81|38.41|39.73|38.33|108
1675797600000|2023-02-07 19:20:00|39.79|38.39|39.73|38.33|39.8|38.4|39.63|38.23|117
1675797900000|2023-02-07 19:25:00|39.72|38.32|39.68|38.28|39.75|38.35|39.65|38.25|114
1675798200000|2023-02-07 19:30:00|39.69|38.29|39.83|38.43|39.86|38.46|39.67|38.27|92
1675798500000|2023-02-07 19:35:00|39.82|38.42|39.89|38.49|39.91|38.51|39.78|38.38|60
1675798800000|2023-02-07 19:40:00|39.88|38.48|39.86|38.46|39.91|38.51|39.83|38.43|58
1675799100000|2023-02-07 19:45:00|39.87|38.47|39.81|38.41|39.88|38.48|39.79|38.39|65
1675799400000|2023-02-07 19:50:00|39.82|38.42|39.91|38.51|39.92|38.52|39.82|38.42|32
1675799700000|2023-02-07 19:55:00|39.9|38.5|39.91|38.51|39.93|38.53|39.87|38.47|42
1675800000000|2023-02-07 20:00:00|39.92|38.52|39.84|38.44|39.97|38.57|39.83|38.43|102
1675800300000|2023-02-07 20:05:00|39.85|38.45|39.81|38.41|39.86|38.46|39.79|38.39|51
1675800600000|2023-02-07 20:10:00|39.82|38.42|39.81|38.41|39.83|38.43|39.8|38.4|38
1675800900000|2023-02-07 20:15:00|39.82|38.42|39.9|38.5|39.9|38.5|39.81|38.41|47
1675801200000|2023-02-07 20:20:00|39.91|38.51|39.95|38.55|39.97|38.57|39.91|38.51|21
1675801500000|2023-02-07 20:25:00|39.96|38.56|40.05|38.65|40.06|38.66|39.95|38.55|48
1675801800000|2023-02-07 20:30:00|40.06|38.66|40.11|38.71|40.13|38.73|40.02|38.62|60
1675802100000|2023-02-07 20:35:00|40.1|38.7|40.16|38.76|40.16|38.76|40.07|38.67|37
1675802400000|2023-02-07 20:40:00|40.17|38.77|40.21|38.81|40.21|38.81|40.12|38.72|48
1675802700000|2023-02-07 20:45:00|40.22|38.82|40.24|38.84|40.28|38.88|40.21|38.81|75
1675803000000|2023-02-07 20:50:00|40.26|38.86|40.3|38.9|40.31|38.91|40.26|38.86|75
1675803300000|2023-02-07 20:55:00|40.29|38.89|40.24|38.84|40.29|38.89|40.18|38.78|73
1675803600000|2023-02-07 21:00:00|40.25|38.85|40.22|38.82|40.28|38.88|40.22|38.82|57
1675803900000|2023-02-07 21:05:00|40.23|38.83|40.23|38.83|40.31|38.91|40.22|38.82|56
1675804200000|2023-02-07 21:10:00|40.22|38.82|40.18|38.78|40.24|38.84|40.16|38.76|51
1675804500000|2023-02-07 21:15:00|40.19|38.79|40.25|38.85|40.26|38.86|40.16|38.76|35
1675804800000|2023-02-07 21:20:00|40.26|38.86|40.3|38.9|40.31|38.91|40.26|38.86|45
1675805100000|2023-02-07 21:25:00|40.29|38.89|40.3|38.9|40.3|38.9|40.26|38.86|20
1675805400000|2023-02-07 21:30:00|40.29|38.89|40.29|38.89|40.3|38.9|40.27|38.87|23
1675805700000|2023-02-07 21:35:00|40.28|38.88|40.19|38.79|40.3|38.9|40.18|38.78|66
1675806000000|2023-02-07 21:40:00|40.2|38.8|40.21|38.81|40.21|38.81|40.13|38.73|72
1675806300000|2023-02-07 21:45:00|40.2|38.8|40.22|38.82|40.29|38.89|40.2|38.8|30
1675806600000|2023-02-07 21:50:00|40.21|38.81|40.27|38.87|40.3|38.9|40.21|38.81|55
1675806900000|2023-02-07 21:55:00|40.28|38.88|40.28|38.88|40.31|38.91|40.27|38.87|35
1675807200000|2023-02-07 22:00:00|40.29|38.89|40.25|38.85|40.32|38.92|40.24|38.84|52
1675807500000|2023-02-07 22:05:00|40.24|38.84|40.26|38.86|40.27|38.87|40.17|38.77|45
1675807800000|2023-02-07 22:10:00|40.25|38.85|40.28|38.88|40.29|38.89|40.23|38.83|24
1675808100000|2023-02-07 22:15:00|40.27|38.87|40.29|38.89|40.29|38.89|40.27|38.87|17
1675808400000|2023-02-07 22:20:00|40.28|38.88|40.23|38.83|40.28|38.88|40.23|38.83|14
1675808700000|2023-02-07 22:25:00|40.22|38.82|40.3|38.9|40.3|38.9|40.19|38.79|19
1675809000000|2023-02-07 22:30:00|40.31|38.91|40.32|38.92|40.32|38.92|40.31|38.91|22
1675809300000|2023-02-07 22:35:00|40.33|38.93|40.42|39.02|40.47|39.07|40.33|38.93|27
1675809600000|2023-02-07 22:40:00|40.43|39.03|40.61|39.21|40.63|39.23|40.43|39.03|50
1675809900000|2023-02-07 22:45:00|40.6|39.2|40.62|39.22|40.62|39.22|40.49|39.09|48
1675810200000|2023-02-07 22:50:00|40.61|39.21|40.57|39.17|40.67|39.27|40.57|39.17|81
1675810500000|2023-02-07 22:55:00|40.56|39.16|40.46|39.06|40.58|39.18|40.43|39.03|51
1675810800000|2023-02-07 23:00:00|40.47|39.07|40.54|39.14|40.54|39.14|40.47|39.07|64
1675811100000|2023-02-07 23:05:00|40.53|39.13|40.58|39.18|40.58|39.18|40.48|39.08|64
1675811400000|2023-02-07 23:10:00|40.59|39.19|40.58|39.18|40.63|39.23|40.54|39.14|90
1675811700000|2023-02-07 23:15:00|40.59|39.19|40.64|39.24|40.68|39.28|40.52|39.12|52
1675812000000|2023-02-07 23:20:00|40.65|39.25|40.66|39.26|40.67|39.27|40.62|39.22|66
1675812300000|2023-02-07 23:25:00|40.67|39.27|40.65|39.25|40.67|39.27|40.63|39.23|37
1675812600000|2023-02-07 23:30:00|40.66|39.26|40.62|39.22|40.68|39.28|40.62|39.22|31
1675812900000|2023-02-07 23:35:00|40.63|39.23|40.52|39.12|40.65|39.25|40.52|39.12|42
1675813200000|2023-02-07 23:40:00|40.54|39.14|40.56|39.16|40.6|39.2|40.54|39.14|31
1675813500000|2023-02-07 23:45:00|40.57|39.17|40.64|39.24|40.65|39.25|40.56|39.16|40
1675813800000|2023-02-07 23:50:00|40.63|39.23|40.62|39.22|40.65|39.25|40.58|39.18|65
1675814100000|2023-02-07 23:55:00|40.63|39.23|40.62|39.22|40.65|39.25|40.59|39.19|38
1675814400000|2023-02-08 00:00:00|40.63|39.23|40.76|39.36|40.83|39.43|40.63|39.23|89
1675814700000|2023-02-08 00:05:00|40.75|39.35|40.75|39.35|40.76|39.36|40.62|39.22|126
1675815000000|2023-02-08 00:10:00|40.76|39.36|40.75|39.35|40.79|39.39|40.7|39.3|62
1675815300000|2023-02-08 00:15:00|40.74|39.34|40.77|39.37|40.8|39.4|40.67|39.27|50
1675815600000|2023-02-08 00:20:00|40.76|39.36|40.81|39.41|40.82|39.42|40.71|39.31|56
1675815900000|2023-02-08 00:25:00|40.8|39.4|40.79|39.39|40.81|39.41|40.77|39.37|30
1675816200000|2023-02-08 00:30:00|40.8|39.4|40.75|39.35|40.81|39.41|40.71|39.31|36
1675816500000|2023-02-08 00:35:00|40.76|39.36|40.96|39.56|40.97|39.57|40.76|39.36|98
1675816800000|2023-02-08 00:40:00|40.95|39.55|40.85|39.45|40.96|39.56|40.84|39.44|67
1675817100000|2023-02-08 00:45:00|40.84|39.44|40.96|39.56|40.96|39.56|40.79|39.39|79
1675817400000|2023-02-08 00:50:00|40.95|39.55|40.89|39.49|40.96|39.56|40.87|39.47|55
1675817700000|2023-02-08 00:55:00|40.88|39.48|40.9|39.5|40.9|39.5|40.87|39.47|29
1675818000000|2023-02-08 01:00:00|40.91|39.51|40.84|39.44|40.92|39.52|40.83|39.43|76
1675818300000|2023-02-08 01:05:00|40.83|39.43|40.9|39.5|40.91|39.51|40.82|39.42|26
1675818600000|2023-02-08 01:10:00|40.89|39.49|40.89|39.49|41.07|39.67|40.89|39.49|77
1675818900000|2023-02-08 01:15:00|40.88|39.48|40.83|39.43|40.97|39.57|40.79|39.39|78
1675819200000|2023-02-08 01:20:00|40.82|39.42|40.71|39.31|40.84|39.44|40.71|39.31|48
1675819500000|2023-02-08 01:25:00|40.72|39.32|40.74|39.34|40.77|39.37|40.7|39.3|57
1675819800000|2023-02-08 01:30:00|40.75|39.35|40.79|39.39|40.81|39.41|40.73|39.33|43
1675820100000|2023-02-08 01:35:00|40.8|39.4|40.75|39.35|40.8|39.4|40.74|39.34|34
1675820400000|2023-02-08 01:40:00|40.74|39.34|40.73|39.33|40.74|39.34|40.69|39.29|37
1675820700000|2023-02-08 01:45:00|40.72|39.32|40.71|39.31|40.72|39.32|40.68|39.28|25
1675821000000|2023-02-08 01:50:00|40.7|39.3|40.72|39.32|40.72|39.32|40.69|39.29|17
1675821300000|2023-02-08 01:55:00|40.71|39.31|40.68|39.28|40.71|39.31|40.67|39.27|12
1675821600000|2023-02-08 02:00:00|40.67|39.27|40.68|39.28|40.73|39.33|40.67|39.27|26
1675821900000|2023-02-08 02:05:00|40.67|39.27|40.63|39.23|40.68|39.28|40.62|39.22|41
1675822200000|2023-02-08 02:10:00|40.62|39.22|40.6|39.2|40.64|39.24|40.58|39.18|20
1675822500000|2023-02-08 02:15:00|40.59|39.19|40.62|39.22|40.62|39.22|40.57|39.17|26
1675822800000|2023-02-08 02:20:00|40.63|39.23|40.64|39.24|40.65|39.25|40.62|39.22|12
1675823100000|2023-02-08 02:25:00|40.65|39.25|40.64|39.24|40.65|39.25|40.64|39.24|6
1675823400000|2023-02-08 02:30:00|40.63|39.23|40.61|39.21|40.63|39.23|40.59|39.19|29
1675823700000|2023-02-08 02:35:00|40.6|39.2|40.59|39.19|40.6|39.2|40.58|39.18|28
1675824000000|2023-02-08 02:40:00|40.6|39.2|40.59|39.19|40.62|39.22|40.58|39.18|38
1675824300000|2023-02-08 02:45:00|40.58|39.18|40.57|39.17|40.61|39.21|40.57|39.17|30
1675824600000|2023-02-08 02:50:00|40.58|39.18|40.49|39.09|40.58|39.18|40.48|39.08|26
1675824900000|2023-02-08 02:55:00|40.5|39.1|40.48|39.08|40.54|39.14|40.48|39.08|35
1675825200000|2023-02-08 03:00:00|40.49|39.09|40.48|39.08|40.52|39.12|40.48|39.08|28
1675825500000|2023-02-08 03:05:00|40.49|39.09|40.5|39.1|40.51|39.11|40.48|39.08|20
1675825800000|2023-02-08 03:10:00|40.49|39.09|40.5|39.1|40.5|39.1|40.49|39.09|8
1675826100000|2023-02-08 03:15:00|40.49|39.09|40.54|39.14|40.55|39.15|40.48|39.08|10
1675826400000|2023-02-08 03:20:00|40.55|39.15|40.58|39.18|40.6|39.2|40.55|39.15|14
1675826700000|2023-02-08 03:25:00|40.59|39.19|40.6|39.2|40.61|39.21|40.59|39.19|8
1675827000000|2023-02-08 03:30:00|40.59|39.19|40.54|39.14|40.59|39.19|40.54|39.14|14
1675827300000|2023-02-08 03:35:00|40.55|39.15|40.54|39.14|40.58|39.18|40.53|39.13|31
1675827600000|2023-02-08 03:40:00|40.55|39.15|40.53|39.13|40.56|39.16|40.52|39.12|21
1675827900000|2023-02-08 03:45:00|40.54|39.14|40.58|39.18|40.58|39.18|40.53|39.13|43
1675828200000|2023-02-08 03:50:00|40.57|39.17|40.61|39.21|40.61|39.21|40.57|39.17|7
1675828500000|2023-02-08 03:55:00|40.6|39.2|40.58|39.18|40.6|39.2|40.57|39.17|5
1675828800000|2023-02-08 04:00:00|40.57|39.17|40.62|39.22|40.64|39.24|40.57|39.17|16
1675829100000|2023-02-08 04:05:00|40.63|39.23|40.64|39.24|40.65|39.25|40.62|39.22|10
1675829400000|2023-02-08 04:10:00|40.63|39.23|40.63|39.23|40.63|39.23|40.62|39.22|9
1675829700000|2023-02-08 04:15:00|40.64|39.24|40.64|39.24|40.64|39.24|40.63|39.23|11
1675830000000|2023-02-08 04:20:00|40.63|39.23|40.66|39.26|40.66|39.26|40.62|39.22|14
1675830300000|2023-02-08 04:25:00|40.67|39.27|40.68|39.28|40.68|39.28|40.66|39.26|10
1675830600000|2023-02-08 04:30:00|40.67|39.27|40.68|39.28|40.68|39.28|40.67|39.27|6
1675830900000|2023-02-08 04:35:00|40.67|39.27|40.66|39.26|40.67|39.27|40.65|39.25|12
1675831200000|2023-02-08 04:40:00|40.67|39.27|40.67|39.27|40.67|39.27|40.65|39.25|7
1675831500000|2023-02-08 04:45:00|40.68|39.28|40.68|39.28|40.68|39.28|40.68|39.28|1
1675831800000|2023-02-08 04:50:00|40.69|39.29|40.69|39.29|40.7|39.3|40.67|39.27|11
1675832100000|2023-02-08 04:55:00|40.7|39.3|40.68|39.28|40.7|39.3|40.68|39.28|7
1675832400000|2023-02-08 05:00:00|40.69|39.29|40.7|39.3|40.7|39.3|40.69|39.29|2
1675832700000|2023-02-08 05:05:00|40.69|39.29|40.65|39.25|40.7|39.3|40.65|39.25|13
1675833000000|2023-02-08 05:10:00|40.66|39.26|40.72|39.32|40.77|39.37|40.66|39.26|16
1675833300000|2023-02-08 05:15:00|40.73|39.33|40.69|39.29|40.77|39.37|40.68|39.28|19
1675833600000|2023-02-08 05:20:00|40.68|39.28|40.66|39.26|40.69|39.29|40.65|39.25|25
1675833900000|2023-02-08 05:25:00|40.65|39.25|40.6|39.2|40.67|39.27|40.59|39.19|28
1675834200000|2023-02-08 05:30:00|40.61|39.21|40.67|39.27|40.67|39.27|40.61|39.21|31
1675834500000|2023-02-08 05:35:00|40.68|39.28|40.59|39.19|40.68|39.28|40.59|39.19|18
1675834800000|2023-02-08 05:40:00|40.58|39.18|40.46|39.06|40.58|39.18|40.45|39.05|47
1675835100000|2023-02-08 05:45:00|40.47|39.07|40.52|39.12|40.52|39.12|40.47|39.07|28
1675835400000|2023-02-08 05:50:00|40.51|39.11|40.5|39.1|40.51|39.11|40.45|39.05|34
1675835700000|2023-02-08 05:55:00|40.51|39.11|40.48|39.08|40.51|39.11|40.48|39.08|18
1675836000000|2023-02-08 06:00:00|40.49|39.09|40.5|39.1|40.51|39.11|40.48|39.08|20
1675836300000|2023-02-08 06:05:00|40.51|39.11|40.36|38.96|40.52|39.12|40.33|38.93|40
1675836600000|2023-02-08 06:10:00|40.35|38.95|40.49|39.09|40.49|39.09|40.35|38.95|36
1675836900000|2023-02-08 06:15:00|40.5|39.1|40.55|39.15|40.58|39.18|40.5|39.1|37
1675837200000|2023-02-08 06:20:00|40.54|39.14|40.49|39.09|40.56|39.16|40.49|39.09|30
1675837500000|2023-02-08 06:25:00|40.5|39.1|40.53|39.13|40.53|39.13|40.48|39.08|16
1675837800000|2023-02-08 06:30:00|40.52|39.12|40.59|39.19|40.59|39.19|40.52|39.12|12
1675838100000|2023-02-08 06:35:00|40.58|39.18|40.56|39.16|40.6|39.2|40.55|39.15|17
1675838400000|2023-02-08 06:40:00|40.55|39.15|40.61|39.21|40.62|39.22|40.55|39.15|26
1675838700000|2023-02-08 06:45:00|40.6|39.2|40.61|39.21|40.62|39.22|40.58|39.18|24
1675839000000|2023-02-08 06:50:00|40.6|39.2|40.58|39.18|40.6|39.2|40.55|39.15|20
1675839300000|2023-02-08 06:55:00|40.57|39.17|40.56|39.16|40.57|39.17|40.55|39.15|12
1675839600000|2023-02-08 07:00:00|40.55|39.15|40.6|39.2|40.61|39.21|40.52|39.12|44
1675839900000|2023-02-08 07:05:00|40.61|39.21|40.62|39.22|40.65|39.25|40.6|39.2|18
1675840200000|2023-02-08 07:10:00|40.63|39.23|40.6|39.2|40.64|39.24|40.56|39.16|16
1675840500000|2023-02-08 07:15:00|40.61|39.21|40.63|39.23|40.63|39.23|40.61|39.21|21
1675840800000|2023-02-08 07:20:00|40.62|39.22|40.64|39.24|40.64|39.24|40.6|39.2|14
1675841100000|2023-02-08 07:25:00|40.65|39.25|40.69|39.29|40.72|39.32|40.65|39.25|28
1675841400000|2023-02-08 07:30:00|40.7|39.3|40.63|39.23|40.72|39.32|40.63|39.23|29
1675841700000|2023-02-08 07:35:00|40.62|39.22|40.57|39.17|40.63|39.23|40.57|39.17|26
1675842000000|2023-02-08 07:40:00|40.58|39.18|40.61|39.21|40.62|39.22|40.58|39.18|22
1675842300000|2023-02-08 07:45:00|40.62|39.22|40.67|39.27|40.67|39.27|40.58|39.18|22
1675842600000|2023-02-08 07:50:00|40.66|39.26|40.7|39.3|40.71|39.31|40.66|39.26|25
1675842900000|2023-02-08 07:55:00|40.69|39.29|40.72|39.32|40.72|39.32|40.67|39.27|32
1675843200000|2023-02-08 08:00:00|40.71|39.31|40.64|39.24|40.72|39.32|40.62|39.22|27
1675843500000|2023-02-08 08:05:00|40.63|39.23|40.6|39.2|40.64|39.24|40.53|39.13|36
1675843800000|2023-02-08 08:10:00|40.59|39.19|40.56|39.16|40.6|39.2|40.55|39.15|30
1675844100000|2023-02-08 08:15:00|40.57|39.17|40.56|39.16|40.58|39.18|40.53|39.13|55
1675844400000|2023-02-08 08:20:00|40.57|39.17|40.59|39.19|40.59|39.19|40.57|39.17|17
1675844700000|2023-02-08 08:25:00|40.58|39.18|40.56|39.16|40.6|39.2|40.56|39.16|17
1675845000000|2023-02-08 08:30:00|40.55|39.15|40.48|39.08|40.56|39.16|40.48|39.08|40
1675845300000|2023-02-08 08:35:00|40.47|39.07|40.5|39.1|40.5|39.1|40.43|39.03|36
1675845600000|2023-02-08 08:40:00|40.51|39.11|40.54|39.14|40.56|39.16|40.51|39.11|25
1675845900000|2023-02-08 08:45:00|40.53|39.13|40.47|39.07|40.53|39.13|40.45|39.05|31
1675846200000|2023-02-08 08:50:00|40.46|39.06|40.45|39.05|40.47|39.07|40.42|39.02|34
1675846500000|2023-02-08 08:55:00|40.44|39.04|40.44|39.04|40.47|39.07|40.43|39.03|23
1675846800000|2023-02-08 09:00:00|40.45|39.05|40.41|39.01|40.45|39.05|40.4|39|9
1675847100000|2023-02-08 09:05:00|40.4|39|40.4|39|40.4|39|40.37|38.97|17
1675847400000|2023-02-08 09:10:00|40.39|38.99|40.44|39.04|40.45|39.05|40.39|38.99|23
1675847700000|2023-02-08 09:15:00|40.45|39.05|40.49|39.09|40.49|39.09|40.44|39.04|7
1675848000000|2023-02-08 09:20:00|40.48|39.08|40.49|39.09|40.49|39.09|40.47|39.07|6
1675848300000|2023-02-08 09:25:00|40.48|39.08|40.47|39.07|40.5|39.1|40.47|39.07|14
1675848600000|2023-02-08 09:30:00|40.46|39.06|40.44|39.04|40.48|39.08|40.43|39.03|24
1675848900000|2023-02-08 09:35:00|40.43|39.03|40.44|39.04|40.44|39.04|40.4|39|14
1675849200000|2023-02-08 09:40:00|40.43|39.03|40.38|38.98|40.44|39.04|40.36|38.96|22
1675849500000|2023-02-08 09:45:00|40.37|38.97|40.39|38.99|40.4|39|40.36|38.96|17
1675849800000|2023-02-08 09:50:00|40.38|38.98|40.42|39.02|40.43|39.03|40.37|38.97|25
1675850100000|2023-02-08 09:55:00|40.41|39.01|40.45|39.05|40.45|39.05|40.4|39|25
1675850400000|2023-02-08 10:00:00|40.46|39.06|40.4|39|40.47|39.07|40.4|39|29
1675850700000|2023-02-08 10:05:00|40.39|38.99|40.37|38.97|40.42|39.02|40.36|38.96|27
1675851000000|2023-02-08 10:10:00|40.36|38.96|40.36|38.96|40.36|38.96|40.33|38.93|17
1675851300000|2023-02-08 10:15:00|40.35|38.95|40.35|38.95|40.36|38.96|40.32|38.92|9
1675851600000|2023-02-08 10:20:00|40.36|38.96|40.4|39|40.4|39|40.36|38.96|11
1675851900000|2023-02-08 10:25:00|40.39|38.99|40.4|39|40.4|39|40.37|38.97|18
1675852200000|2023-02-08 10:30:00|40.39|38.99|40.39|38.99|40.4|39|40.38|38.98|13
1675852500000|2023-02-08 10:35:00|40.4|39|40.46|39.06|40.46|39.06|40.39|38.99|24
1675852800000|2023-02-08 10:40:00|40.47|39.07|40.47|39.07|40.47|39.07|40.43|39.03|17
1675853100000|2023-02-08 10:45:00|40.46|39.06|40.46|39.06|40.47|39.07|40.42|39.02|11
1675853400000|2023-02-08 10:50:00|40.47|39.07|40.45|39.05|40.47|39.07|40.44|39.04|11
1675853700000|2023-02-08 10:55:00|40.46|39.06|40.49|39.09|40.49|39.09|40.46|39.06|10
1675854000000|2023-02-08 11:00:00|40.5|39.1|40.45|39.05|40.51|39.11|40.45|39.05|20
1675854300000|2023-02-08 11:05:00|40.46|39.06|40.48|39.08|40.49|39.09|40.44|39.04|18
1675854600000|2023-02-08 11:10:00|40.49|39.09|40.5|39.1|40.5|39.1|40.48|39.08|10
1675854900000|2023-02-08 11:15:00|40.51|39.11|40.51|39.11|40.52|39.12|40.5|39.1|21
1675855200000|2023-02-08 11:20:00|40.52|39.12|40.55|39.15|40.57|39.17|40.51|39.11|27
1675855500000|2023-02-08 11:25:00|40.56|39.16|40.56|39.16|40.57|39.17|40.55|39.15|19
1675855800000|2023-02-08 11:30:00|40.57|39.17|40.54|39.14|40.57|39.17|40.54|39.14|34
1675856100000|2023-02-08 11:35:00|40.53|39.13|40.53|39.13|40.57|39.17|40.53|39.13|23
1675856400000|2023-02-08 11:40:00|40.52|39.12|40.51|39.11|40.55|39.15|40.51|39.11|20
1675856700000|2023-02-08 11:45:00|40.52|39.12|40.52|39.12|40.54|39.14|40.51|39.11|30
1675857000000|2023-02-08 11:50:00|40.53|39.13|40.54|39.14|40.56|39.16|40.48|39.08|27
1675857300000|2023-02-08 11:55:00|40.55|39.15|40.56|39.16|40.56|39.16|40.54|39.14|8
1675857600000|2023-02-08 12:00:00|40.57|39.17|40.62|39.22|40.62|39.22|40.57|39.17|14
1675857900000|2023-02-08 12:05:00|40.61|39.21|40.58|39.18|40.62|39.22|40.56|39.16|32
1675858200000|2023-02-08 12:10:00|40.6|39.2|40.61|39.21|40.61|39.21|40.57|39.17|13
1675858500000|2023-02-08 12:15:00|40.62|39.22|40.55|39.15|40.63|39.23|40.52|39.12|30
1675858800000|2023-02-08 12:20:00|40.54|39.14|40.52|39.12|40.54|39.14|40.48|39.08|23
1675859100000|2023-02-08 12:25:00|40.53|39.13|40.59|39.19|40.6|39.2|40.52|39.12|16
1675859400000|2023-02-08 12:30:00|40.58|39.18|40.63|39.23|40.65|39.25|40.58|39.18|21
1675859700000|2023-02-08 12:35:00|40.62|39.22|40.64|39.24|40.66|39.26|40.61|39.21|35
1675860000000|2023-02-08 12:40:00|40.63|39.23|40.61|39.21|40.65|39.25|40.61|39.21|27
1675860300000|2023-02-08 12:45:00|40.62|39.22|40.62|39.22|40.66|39.26|40.61|39.21|52
1675860600000|2023-02-08 12:50:00|40.61|39.21|40.52|39.12|40.61|39.21|40.45|39.05|78
1675860900000|2023-02-08 12:55:00|40.51|39.11|40.5|39.1|40.51|39.11|40.4|39|52
1675861200000|2023-02-08 13:00:00|40.49|39.09|40.41|39.01|40.52|39.12|40.41|39.01|50
1675861500000|2023-02-08 13:05:00|40.4|39|40.55|39.15|40.56|39.16|40.4|39|36
1675861800000|2023-02-08 13:10:00|40.56|39.16|40.6|39.2|40.65|39.25|40.56|39.16|53
1675862100000|2023-02-08 13:15:00|40.58|39.18|40.59|39.19|40.6|39.2|40.47|39.07|58
1675862400000|2023-02-08 13:20:00|40.58|39.18|40.51|39.11|40.59|39.19|40.51|39.11|54
1675862700000|2023-02-08 13:25:00|40.52|39.12|40.43|39.03|40.55|39.15|40.42|39.02|46
1675863000000|2023-02-08 13:30:00|40.42|39.02|40.53|39.13|40.56|39.16|40.4|39|56
1675863300000|2023-02-08 13:35:00|40.52|39.12|40.62|39.22|40.62|39.22|40.52|39.12|50
1675863600000|2023-02-08 13:40:00|40.61|39.21|40.65|39.25|40.66|39.26|40.59|39.19|53
1675863900000|2023-02-08 13:45:00|40.66|39.26|40.66|39.26|40.66|39.26|40.6|39.2|47
1675864200000|2023-02-08 13:50:00|40.67|39.27|40.68|39.28|40.7|39.3|40.62|39.22|48
1675864500000|2023-02-08 13:55:00|40.69|39.29|40.7|39.3|40.71|39.31|40.66|39.26|28
1675864800000|2023-02-08 14:00:00|40.71|39.31|40.59|39.19|40.71|39.31|40.57|39.17|45
1675865100000|2023-02-08 14:05:00|40.6|39.2|40.55|39.15|40.62|39.22|40.54|39.14|41
1675865400000|2023-02-08 14:10:00|40.56|39.16|40.62|39.22|40.65|39.25|40.56|39.16|31
1675865700000|2023-02-08 14:15:00|40.61|39.21|40.57|39.17|40.61|39.21|40.48|39.08|39
1675866000000|2023-02-08 14:20:00|40.58|39.18|40.59|39.19|40.59|39.19|40.55|39.15|16
1675866300000|2023-02-08 14:25:00|40.6|39.2|40.51|39.11|40.61|39.21|40.5|39.1|46
1675866600000|2023-02-08 14:30:00|40.5|39.1|40.52|39.12|40.59|39.19|40.43|39.03|148
1675866900000|2023-02-08 14:35:00|40.51|39.11|40.48|39.08|40.52|39.12|40.44|39.04|96
1675867200000|2023-02-08 14:40:00|40.49|39.09|40.68|39.28|40.7|39.3|40.49|39.09|82
1675867500000|2023-02-08 14:45:00|40.69|39.29|40.62|39.22|40.7|39.3|40.58|39.18|94
1675867800000|2023-02-08 14:50:00|40.61|39.21|40.45|39.05|40.61|39.21|40.39|38.99|130
1675868100000|2023-02-08 14:55:00|40.44|39.04|40.51|39.11|40.52|39.12|40.4|39|106
1675868400000|2023-02-08 15:00:00|40.5|39.1|40.48|39.08|40.51|39.11|40.39|38.99|129
1675868700000|2023-02-08 15:05:00|40.47|39.07|40.39|38.99|40.51|39.11|40.3|38.9|108
1675869000000|2023-02-08 15:10:00|40.38|38.98|40.23|38.83|40.4|39|40.2|38.8|172
1675869300000|2023-02-08 15:15:00|40.22|38.82|40.33|38.93|40.36|38.96|40.15|38.75|113
1675869600000|2023-02-08 15:20:00|40.32|38.92|40.3|38.9|40.32|38.92|40.24|38.84|76
1675869900000|2023-02-08 15:25:00|40.31|38.91|40.22|38.82|40.31|38.91|40.2|38.8|40
1675870200000|2023-02-08 15:30:00|40.21|38.81|40.12|38.72|40.21|38.81|40.07|38.67|130
1675870500000|2023-02-08 15:35:00|40.11|38.71|40.14|38.74|40.15|38.75|40.03|38.63|81
1675870800000|2023-02-08 15:40:00|40.15|38.75|40.11|38.71|40.15|38.75|40.03|38.63|61
1675871100000|2023-02-08 15:45:00|40.1|38.7|40.09|38.69|40.11|38.71|39.97|38.57|76
1675871400000|2023-02-08 15:50:00|40.08|38.68|39.98|38.58|40.09|38.69|39.96|38.56|64
1675871700000|2023-02-08 15:55:00|39.97|38.57|39.95|38.55|39.98|38.58|39.94|38.54|63
1675872000000|2023-02-08 16:00:00|39.94|38.54|39.98|38.58|40.02|38.62|39.92|38.52|80
1675872300000|2023-02-08 16:05:00|39.97|38.57|39.89|38.49|39.98|38.58|39.87|38.47|87
1675872600000|2023-02-08 16:10:00|39.88|38.48|39.7|38.3|39.88|38.48|39.69|38.29|139
1675872900000|2023-02-08 16:15:00|39.69|38.29|39.55|38.15|39.74|38.34|39.53|38.13|157
1675873200000|2023-02-08 16:20:00|39.54|38.14|39.4|38|39.6|38.2|39.4|38|154
1675873500000|2023-02-08 16:25:00|39.41|38.01|39.47|38.07|39.49|38.09|39.28|37.88|146
1675873800000|2023-02-08 16:30:00|39.46|38.06|39.28|37.88|39.46|38.06|39.26|37.86|93
1675874100000|2023-02-08 16:35:00|39.27|37.87|39.62|38.22|39.62|38.22|39.26|37.86|129
1675874400000|2023-02-08 16:40:00|39.63|38.23|39.7|38.3|39.73|38.33|39.61|38.21|119
1675874700000|2023-02-08 16:45:00|39.69|38.29|39.73|38.33|39.75|38.35|39.62|38.22|106
1675875000000|2023-02-08 16:50:00|39.72|38.32|39.83|38.43|39.84|38.44|39.72|38.32|76
1675875300000|2023-02-08 16:55:00|39.82|38.42|40.01|38.61|40.01|38.61|39.81|38.41|88
1675875600000|2023-02-08 17:00:00|40|38.6|39.91|38.51|40.04|38.64|39.91|38.51|94
1675875900000|2023-02-08 17:05:00|39.9|38.5|39.89|38.49|39.93|38.53|39.85|38.45|62
1675876200000|2023-02-08 17:10:00|39.9|38.5|39.92|38.52|40|38.6|39.89|38.49|57
1675876500000|2023-02-08 17:15:00|39.91|38.51|40.01|38.61|40.02|38.62|39.91|38.51|43
1675876800000|2023-02-08 17:20:00|40.03|38.63|40.12|38.72|40.15|38.75|40.03|38.63|76
1675877100000|2023-02-08 17:25:00|40.13|38.73|40.23|38.83|40.23|38.83|40.11|38.71|85
1675877400000|2023-02-08 17:30:00|40.22|38.82|40.04|38.64|40.22|38.82|40.03|38.63|77
1675877700000|2023-02-08 17:35:00|40.05|38.65|39.98|38.58|40.1|38.7|39.96|38.56|83
1675878000000|2023-02-08 17:40:00|39.97|38.57|40.03|38.63|40.09|38.69|39.96|38.56|88
1675878300000|2023-02-08 17:45:00|40.04|38.64|39.97|38.57|40.06|38.66|39.95|38.55|60
1675878600000|2023-02-08 17:50:00|39.96|38.56|39.98|38.58|40.04|38.64|39.96|38.56|59
1675878900000|2023-02-08 17:55:00|39.97|38.57|40.08|38.68|40.08|38.68|39.97|38.57|47
1675879200000|2023-02-08 18:00:00|40.07|38.67|40.12|38.72|40.16|38.76|40.03|38.63|66
1675879500000|2023-02-08 18:05:00|40.13|38.73|40.07|38.67|40.15|38.75|40.05|38.65|72
1675879800000|2023-02-08 18:10:00|40.06|38.66|40|38.6|40.06|38.66|39.98|38.58|43
1675880100000|2023-02-08 18:15:00|39.99|38.59|40|38.6|40.03|38.63|39.95|38.55|36
1675880400000|2023-02-08 18:20:00|39.99|38.59|40.03|38.63|40.04|38.64|39.98|38.58|35
1675880700000|2023-02-08 18:25:00|40.02|38.62|40|38.6|40.02|38.62|39.94|38.54|42
1675881000000|2023-02-08 18:30:00|39.99|38.59|39.91|38.51|40|38.6|39.9|38.5|63
1675881300000|2023-02-08 18:35:00|39.9|38.5|39.87|38.47|39.96|38.56|39.84|38.44|60
1675881600000|2023-02-08 18:40:00|39.86|38.46|39.85|38.45|39.91|38.51|39.83|38.43|81
1675881900000|2023-02-08 18:45:00|39.84|38.44|39.81|38.41|39.9|38.5|39.81|38.41|67
1675882200000|2023-02-08 18:50:00|39.82|38.42|39.76|38.36|39.83|38.43|39.76|38.36|61
1675882500000|2023-02-08 18:55:00|39.77|38.37|39.85|38.45|39.85|38.45|39.76|38.36|63
1675882800000|2023-02-08 19:00:00|39.84|38.44|39.95|38.55|39.95|38.55|39.8|38.4|63
1675883100000|2023-02-08 19:05:00|39.96|38.56|39.98|38.58|40|38.6|39.9|38.5|47
1675883400000|2023-02-08 19:10:00|39.97|38.57|40.02|38.62|40.03|38.63|39.96|38.56|54
1675883700000|2023-02-08 19:15:00|40.03|38.63|40.07|38.67|40.07|38.67|40.02|38.62|27
1675884000000|2023-02-08 19:20:00|40.06|38.66|40.03|38.63|40.06|38.66|40.02|38.62|30
1675884300000|2023-02-08 19:25:00|40.04|38.64|39.99|38.59|40.04|38.64|39.99|38.59|50
1675884600000|2023-02-08 19:30:00|39.98|38.58|39.92|38.52|40|38.6|39.91|38.51|61
1675884900000|2023-02-08 19:35:00|39.91|38.51|40.01|38.61|40.01|38.61|39.91|38.51|32
1675885200000|2023-02-08 19:40:00|40|38.6|40|38.6|40.02|38.62|39.96|38.56|25
1675885500000|2023-02-08 19:45:00|39.99|38.59|39.99|38.59|40.03|38.63|39.99|38.59|25
1675885800000|2023-02-08 19:50:00|40|38.6|40.01|38.61|40.02|38.62|39.97|38.57|48
1675886100000|2023-02-08 19:55:00|40|38.6|40.05|38.65|40.06|38.66|40|38.6|38
1675886400000|2023-02-08 20:00:00|40.04|38.64|39.93|38.53|40.04|38.64|39.92|38.52|45
1675886700000|2023-02-08 20:05:00|39.92|38.52|39.83|38.43|39.92|38.52|39.77|38.37|98
1675887000000|2023-02-08 20:10:00|39.82|38.42|39.7|38.3|39.85|38.45|39.7|38.3|85
1675887300000|2023-02-08 20:15:00|39.71|38.31|39.7|38.3|39.78|38.38|39.69|38.29|34
1675887600000|2023-02-08 20:20:00|39.71|38.31|39.79|38.39|39.8|38.4|39.71|38.31|29
1675887900000|2023-02-08 20:25:00|39.8|38.4|39.86|38.46|39.87|38.47|39.79|38.39|29
1675888200000|2023-02-08 20:30:00|39.85|38.45|39.81|38.41|39.86|38.46|39.76|38.36|49
1675888500000|2023-02-08 20:35:00|39.82|38.42|39.83|38.43|39.85|38.45|39.78|38.38|44
1675888800000|2023-02-08 20:40:00|39.82|38.42|39.89|38.49|39.9|38.5|39.81|38.41|31
1675889100000|2023-02-08 20:45:00|39.88|38.48|39.83|38.43|39.88|38.48|39.81|38.41|40
1675889400000|2023-02-08 20:50:00|39.84|38.44|39.85|38.45|39.93|38.53|39.84|38.44|67
1675889700000|2023-02-08 20:55:00|39.86|38.46|39.71|38.31|39.86|38.46|39.71|38.31|75
1675890000000|2023-02-08 21:00:00|39.7|38.3|39.78|38.38|39.81|38.41|39.67|38.27|84
1675890300000|2023-02-08 21:05:00|39.77|38.37|39.77|38.37|39.8|38.4|39.77|38.37|33
1675890600000|2023-02-08 21:10:00|39.76|38.36|39.82|38.42|39.82|38.42|39.76|38.36|17
1675890900000|2023-02-08 21:15:00|39.83|38.43|39.9|38.5|39.9|38.5|39.83|38.43|18
1675891200000|2023-02-08 21:20:00|39.91|38.51|39.95|38.55|39.95|38.55|39.91|38.51|5
1675891500000|2023-02-08 21:25:00|39.96|38.56|39.94|38.54|39.96|38.56|39.92|38.52|33
1675891800000|2023-02-08 21:30:00|39.95|38.55|40.04|38.64|40.04|38.64|39.95|38.55|52
1675892100000|2023-02-08 21:35:00|40.05|38.65|40.1|38.7|40.11|38.71|40.04|38.64|42
1675892400000|2023-02-08 21:40:00|40.11|38.71|40.12|38.72|40.12|38.72|40.07|38.67|42
1675892700000|2023-02-08 21:45:00|40.11|38.71|40.11|38.71|40.13|38.73|40.08|38.68|44
1675893000000|2023-02-08 21:50:00|40.12|38.72|40.09|38.69|40.12|38.72|40.08|38.68|22
1675893300000|2023-02-08 21:55:00|40.1|38.7|40.11|38.71|40.13|38.73|40.1|38.7|26
1675893600000|2023-02-08 22:00:00|40.1|38.7|40.08|38.68|40.11|38.71|40.06|38.66|29
1675893900000|2023-02-08 22:05:00|40.07|38.67|40.04|38.64|40.07|38.67|39.99|38.59|32
1675894200000|2023-02-08 22:10:00|40.03|38.63|40.03|38.63|40.04|38.64|39.99|38.59|37
1675894500000|2023-02-08 22:15:00|40.04|38.64|40.03|38.63|40.04|38.64|40.02|38.62|20
1675894800000|2023-02-08 22:20:00|40.04|38.64|40.05|38.65|40.05|38.65|40|38.6|18
1675895100000|2023-02-08 22:25:00|40.07|38.67|40.1|38.7|40.11|38.71|40.07|38.67|18
1675895400000|2023-02-08 22:30:00|40.09|38.69|40.13|38.73|40.14|38.74|40.08|38.68|11
1675895700000|2023-02-08 22:35:00|40.14|38.74|40.11|38.71|40.15|38.75|40.1|38.7|12
1675896000000|2023-02-08 22:40:00|40.12|38.72|40.14|38.74|40.14|38.74|40.1|38.7|11
1675896300000|2023-02-08 22:45:00|40.13|38.73|40.15|38.75|40.15|38.75|40.13|38.73|3
1675896600000|2023-02-08 22:50:00|40.16|38.76|40.11|38.71|40.18|38.78|40.11|38.71|13
1675896900000|2023-02-08 22:55:00|40.1|38.7|40.08|38.68|40.1|38.7|40.06|38.66|11
1675897200000|2023-02-08 23:00:00|40.09|38.69|40.12|38.72|40.15|38.75|40.08|38.68|55
1675897500000|2023-02-08 23:05:00|40.13|38.73|40.05|38.65|40.13|38.73|40.04|38.64|53
1675897800000|2023-02-08 23:10:00|40.06|38.66|40.01|38.61|40.09|38.69|40|38.6|36
1675898100000|2023-02-08 23:15:00|40|38.6|39.89|38.49|40|38.6|39.89|38.49|59
1675898400000|2023-02-08 23:20:00|39.9|38.5|40.08|38.68|40.08|38.68|39.9|38.5|46
1675898700000|2023-02-08 23:25:00|40.09|38.69|40.11|38.71|40.14|38.74|40.09|38.69|34
1675899000000|2023-02-08 23:30:00|40.12|38.72|40.16|38.76|40.16|38.76|40.09|38.69|43
1675899300000|2023-02-08 23:35:00|40.17|38.77|40.2|38.8|40.2|38.8|40.13|38.73|54
1675899600000|2023-02-08 23:40:00|40.21|38.81|40.19|38.79|40.21|38.81|40.15|38.75|48
1675899900000|2023-02-08 23:45:00|40.18|38.78|40.11|38.71|40.18|38.78|40.1|38.7|49
1675900200000|2023-02-08 23:50:00|40.1|38.7|40.12|38.72|40.14|38.74|40.09|38.69|35
1675900500000|2023-02-08 23:55:00|40.11|38.71|40.13|38.73|40.13|38.73|40.07|38.67|41
1675900800000|2023-02-09 00:00:00|40.14|38.74|40.2|38.8|40.2|38.8|40.14|38.74|20
1675901100000|2023-02-09 00:05:00|40.19|38.79|40.19|38.79|40.21|38.81|40.14|38.74|49
1675901400000|2023-02-09 00:10:00|40.18|38.78|40.05|38.65|40.22|38.82|40.05|38.65|50
1675901700000|2023-02-09 00:15:00|40.06|38.66|39.97|38.57|40.09|38.69|39.94|38.54|72
1675902000000|2023-02-09 00:20:00|39.96|38.56|39.94|38.54|39.98|38.58|39.93|38.53|37
1675902300000|2023-02-09 00:25:00|39.95|38.55|40.13|38.73|40.14|38.74|39.93|38.53|57
1675902600000|2023-02-09 00:30:00|40.14|38.74|40.1|38.7|40.15|38.75|40.09|38.69|53
1675902900000|2023-02-09 00:35:00|40.11|38.71|40.02|38.62|40.13|38.73|39.97|38.57|56
1675903200000|2023-02-09 00:40:00|40.01|38.61|39.98|38.58|40.05|38.65|39.97|38.57|73
1675903500000|2023-02-09 00:45:00|39.99|38.59|39.98|38.58|40.01|38.61|39.96|38.56|34
1675903800000|2023-02-09 00:50:00|39.99|38.59|40.01|38.61|40.02|38.62|39.97|38.57|40
1675904100000|2023-02-09 00:55:00|40.02|38.62|40.18|38.78|40.19|38.79|40.02|38.62|88
1675904400000|2023-02-09 01:00:00|40.19|38.79|40.26|38.86|40.26|38.86|40.19|38.79|67
1675904700000|2023-02-09 01:05:00|40.25|38.85|40.05|38.65|40.26|38.86|40.04|38.64|63
1675905000000|2023-02-09 01:10:00|40.06|38.66|40.08|38.68|40.1|38.7|40.03|38.63|39
1675905300000|2023-02-09 01:15:00|40.07|38.67|40.13|38.73|40.13|38.73|40.05|38.65|68
1675905600000|2023-02-09 01:20:00|40.14|38.74|40.19|38.79|40.21|38.81|40.14|38.74|42
1675905900000|2023-02-09 01:25:00|40.2|38.8|40.02|38.62|40.2|38.8|40.02|38.62|45
1675906200000|2023-02-09 01:30:00|40.03|38.63|40.09|38.69|40.12|38.72|40.03|38.63|55
1675906500000|2023-02-09 01:35:00|40.1|38.7|40.12|38.72|40.13|38.73|40.1|38.7|25
1675906800000|2023-02-09 01:40:00|40.11|38.71|40.05|38.65|40.11|38.71|40.04|38.64|49
1675907100000|2023-02-09 01:45:00|40.06|38.66|39.98|38.58|40.06|38.66|39.98|38.58|35
1675907400000|2023-02-09 01:50:00|39.99|38.59|39.91|38.51|39.99|38.59|39.91|38.51|29
1675907700000|2023-02-09 01:55:00|39.9|38.5|39.89|38.49|39.91|38.51|39.88|38.48|18
1675908000000|2023-02-09 02:00:00|39.9|38.5|39.87|38.47|39.92|38.52|39.84|38.44|48
1675908300000|2023-02-09 02:05:00|39.88|38.48|39.81|38.41|39.88|38.48|39.8|38.4|26
1675908600000|2023-02-09 02:10:00|39.8|38.4|39.71|38.31|39.8|38.4|39.71|38.31|23
1675908900000|2023-02-09 02:15:00|39.7|38.3|39.83|38.43|39.84|38.44|39.7|38.3|53
1675909200000|2023-02-09 02:20:00|39.84|38.44|39.79|38.39|39.88|38.48|39.76|38.36|45
1675909500000|2023-02-09 02:25:00|39.8|38.4|39.78|38.38|39.81|38.41|39.74|38.34|43
1675909800000|2023-02-09 02:30:00|39.77|38.37|39.84|38.44|39.85|38.45|39.73|38.33|46
1675910100000|2023-02-09 02:35:00|39.83|38.43|39.77|38.37|39.85|38.45|39.76|38.36|31
1675910400000|2023-02-09 02:40:00|39.78|38.38|39.67|38.27|39.78|38.38|39.61|38.21|51
1675910700000|2023-02-09 02:45:00|39.66|38.26|39.69|38.29|39.7|38.3|39.62|38.22|56
1675911000000|2023-02-09 02:50:00|39.68|38.28|39.43|38.03|39.68|38.28|39.43|38.03|95
1675911300000|2023-02-09 02:55:00|39.44|38.04|39.15|37.75|39.44|38.04|39.14|37.74|157
1675911600000|2023-02-09 03:00:00|39.16|37.76|38.96|37.56|39.19|37.79|38.95|37.55|258
1675911900000|2023-02-09 03:05:00|38.97|37.57|38.61|37.21|38.97|37.57|38.47|37.07|353
1675912200000|2023-02-09 03:10:00|38.6|37.2|38.77|37.37|38.86|37.46|38.58|37.18|177
1675912500000|2023-02-09 03:15:00|38.76|37.36|38.93|37.53|38.93|37.53|38.72|37.32|142
1675912800000|2023-02-09 03:20:00|38.92|37.52|38.89|37.49|38.95|37.55|38.82|37.42|107
1675913100000|2023-02-09 03:25:00|38.9|37.5|38.8|37.4|38.93|37.53|38.76|37.36|71
1675913400000|2023-02-09 03:30:00|38.79|37.39|38.68|37.28|38.88|37.48|38.67|37.27|97
1675913700000|2023-02-09 03:35:00|38.69|37.29|38.65|37.25|38.73|37.33|38.59|37.19|144
1675914000000|2023-02-09 03:40:00|38.66|37.26|38.93|37.53|38.94|37.54|38.66|37.26|133
1675914300000|2023-02-09 03:45:00|38.94|37.54|38.94|37.54|38.99|37.59|38.83|37.43|150
1675914600000|2023-02-09 03:50:00|38.93|37.53|38.89|37.49|38.94|37.54|38.82|37.42|95
1675914900000|2023-02-09 03:55:00|38.9|37.5|38.9|37.5|38.94|37.54|38.85|37.45|84
1675915200000|2023-02-09 04:00:00|38.89|37.49|38.67|37.27|38.89|37.49|38.62|37.22|139
1675915500000|2023-02-09 04:05:00|38.68|37.28|38.8|37.4|38.81|37.41|38.59|37.19|153
1675915800000|2023-02-09 04:10:00|38.79|37.39|38.91|37.51|38.93|37.53|38.79|37.39|125
1675916100000|2023-02-09 04:15:00|38.9|37.5|38.98|37.58|38.98|37.58|38.89|37.49|83
1675916400000|2023-02-09 04:20:00|38.97|37.57|38.95|37.55|38.97|37.57|38.89|37.49|71
1675916700000|2023-02-09 04:25:00|38.96|37.56|38.94|37.54|38.98|37.58|38.91|37.51|77
1675917000000|2023-02-09 04:30:00|38.95|37.55|39.01|37.61|39.03|37.63|38.95|37.55|85
1675917300000|2023-02-09 04:35:00|39.02|37.62|38.99|37.59|39.03|37.63|38.95|37.55|40
1675917600000|2023-02-09 04:40:00|38.98|37.58|39.06|37.66|39.07|37.67|38.98|37.58|50
1675917900000|2023-02-09 04:45:00|39.05|37.65|39|37.6|39.06|37.66|39|37.6|40
1675918200000|2023-02-09 04:50:00|39.01|37.61|38.93|37.53|39.01|37.61|38.93|37.53|39
1675918500000|2023-02-09 04:55:00|38.94|37.54|38.99|37.59|38.99|37.59|38.92|37.52|32
1675918800000|2023-02-09 05:00:00|38.98|37.58|39.08|37.68|39.09|37.69|38.98|37.58|28
1675919100000|2023-02-09 05:05:00|39.09|37.69|39.02|37.62|39.1|37.7|39.01|37.61|38
1675919400000|2023-02-09 05:10:00|39.03|37.63|39.08|37.68|39.1|37.7|39.03|37.63|40
1675919700000|2023-02-09 05:15:00|39.09|37.69|39.06|37.66|39.1|37.7|39.04|37.64|66
1675920000000|2023-02-09 05:20:00|39.05|37.65|39.11|37.71|39.12|37.72|39.03|37.63|37
1675920300000|2023-02-09 05:25:00|39.1|37.7|39.14|37.74|39.14|37.74|39.09|37.69|25
1675920600000|2023-02-09 05:30:00|39.13|37.73|39.15|37.75|39.15|37.75|39.06|37.66|41
1675920900000|2023-02-09 05:35:00|39.14|37.74|39.22|37.82|39.22|37.82|39.13|37.73|41
1675921200000|2023-02-09 05:40:00|39.21|37.81|39.22|37.82|39.24|37.84|39.18|37.78|49
1675921500000|2023-02-09 05:45:00|39.23|37.83|39.23|37.83|39.3|37.9|39.17|37.77|101
1675921800000|2023-02-09 05:50:00|39.24|37.84|39.19|37.79|39.24|37.84|39.16|37.76|74
1675922100000|2023-02-09 05:55:00|39.18|37.78|39.16|37.76|39.18|37.78|39.15|37.75|21
1675922400000|2023-02-09 06:00:00|39.15|37.75|39.12|37.72|39.22|37.82|39.12|37.72|40
1675922700000|2023-02-09 06:05:00|39.13|37.73|39.21|37.81|39.22|37.82|39.13|37.73|33
1675923000000|2023-02-09 06:10:00|39.2|37.8|39.23|37.83|39.24|37.84|39.18|37.78|41
1675923300000|2023-02-09 06:15:00|39.24|37.84|39.25|37.85|39.25|37.85|39.18|37.78|53
1675923600000|2023-02-09 06:20:00|39.26|37.86|39.3|37.9|39.31|37.91|39.25|37.85|39
1675923900000|2023-02-09 06:25:00|39.29|37.89|39.29|37.89|39.31|37.91|39.28|37.88|25
1675924200000|2023-02-09 06:30:00|39.28|37.88|39.31|37.91|39.31|37.91|39.26|37.86|38
1675924500000|2023-02-09 06:35:00|39.32|37.92|39.4|38|39.4|38|39.31|37.91|31
1675924800000|2023-02-09 06:40:00|39.41|38.01|39.38|37.98|39.42|38.02|39.37|37.97|22
1675925100000|2023-02-09 06:45:00|39.37|37.97|39.47|38.07|39.47|38.07|39.37|37.97|48
1675925400000|2023-02-09 06:50:00|39.48|38.08|39.44|38.04|39.48|38.08|39.4|38|67
1675925700000|2023-02-09 06:55:00|39.45|38.05|39.46|38.06|39.48|38.08|39.44|38.04|24
1675926000000|2023-02-09 07:00:00|39.47|38.07|39.37|37.97|39.48|38.08|39.35|37.95|67
1675926300000|2023-02-09 07:05:00|39.36|37.96|39.29|37.89|39.36|37.96|39.29|37.89|24
1675926600000|2023-02-09 07:10:00|39.3|37.9|39.28|37.88|39.33|37.93|39.28|37.88|27
1675926900000|2023-02-09 07:15:00|39.27|37.87|39.29|37.89|39.31|37.91|39.27|37.87|27
1675927200000|2023-02-09 07:20:00|39.3|37.9|39.3|37.9|39.33|37.93|39.29|37.89|39
1675927500000|2023-02-09 07:25:00|39.29|37.89|39.26|37.86|39.3|37.9|39.25|37.85|42
1675927800000|2023-02-09 07:30:00|39.27|37.87|39.34|37.94|39.34|37.94|39.27|37.87|38
1675928100000|2023-02-09 07:35:00|39.35|37.95|39.42|38.02|39.44|38.04|39.35|37.95|45
1675928400000|2023-02-09 07:40:00|39.41|38.01|39.4|38|39.44|38.04|39.39|37.99|59
1675928700000|2023-02-09 07:45:00|39.41|38.01|39.39|37.99|39.41|38.01|39.36|37.96|41
1675929000000|2023-02-09 07:50:00|39.38|37.98|39.41|38.01|39.42|38.02|39.38|37.98|18
1675929300000|2023-02-09 07:55:00|39.4|38|39.43|38.03|39.45|38.05|39.4|38|26
1675929600000|2023-02-09 08:00:00|39.44|38.04|39.46|38.06|39.54|38.14|39.43|38.03|81
1675929900000|2023-02-09 08:05:00|39.47|38.07|39.5|38.1|39.54|38.14|39.46|38.06|28
1675930200000|2023-02-09 08:10:00|39.51|38.11|39.52|38.12|39.55|38.15|39.5|38.1|36
1675930500000|2023-02-09 08:15:00|39.53|38.13|39.54|38.14|39.54|38.14|39.46|38.06|61
1675930800000|2023-02-09 08:20:00|39.55|38.15|39.59|38.19|39.59|38.19|39.51|38.11|55
1675931100000|2023-02-09 08:25:00|39.58|38.18|39.6|38.2|39.62|38.22|39.56|38.16|63
1675931400000|2023-02-09 08:30:00|39.59|38.19|39.52|38.12|39.59|38.19|39.51|38.11|58
1675931700000|2023-02-09 08:35:00|39.51|38.11|39.54|38.14|39.56|38.16|39.51|38.11|42
1675932000000|2023-02-09 08:40:00|39.53|38.13|39.5|38.1|39.54|38.14|39.49|38.09|36
1675932300000|2023-02-09 08:45:00|39.49|38.09|39.54|38.14|39.54|38.14|39.49|38.09|22
1675932600000|2023-02-09 08:50:00|39.55|38.15|39.59|38.19|39.6|38.2|39.54|38.14|37
1675932900000|2023-02-09 08:55:00|39.58|38.18|39.55|38.15|39.59|38.19|39.54|38.14|30
1675933200000|2023-02-09 09:00:00|39.56|38.16|39.54|38.14|39.59|38.19|39.54|38.14|37
1675933500000|2023-02-09 09:05:00|39.55|38.15|39.53|38.13|39.57|38.17|39.51|38.11|33
1675933800000|2023-02-09 09:10:00|39.52|38.12|39.56|38.16|39.56|38.16|39.51|38.11|27
1675934100000|2023-02-09 09:15:00|39.57|38.17|39.53|38.13|39.59|38.19|39.53|38.13|19
1675934400000|2023-02-09 09:20:00|39.52|38.12|39.45|38.05|39.53|38.13|39.44|38.04|37
1675934700000|2023-02-09 09:25:00|39.46|38.06|39.36|37.96|39.46|38.06|39.35|37.95|39
1675935000000|2023-02-09 09:30:00|39.35|37.95|39.38|37.98|39.42|38.02|39.35|37.95|32
1675935300000|2023-02-09 09:35:00|39.37|37.97|39.41|38.01|39.46|38.06|39.37|37.97|20
1675935600000|2023-02-09 09:40:00|39.42|38.02|39.43|38.03|39.44|38.04|39.41|38.01|34
1675935900000|2023-02-09 09:45:00|39.44|38.04|39.51|38.11|39.51|38.11|39.44|38.04|24
1675936200000|2023-02-09 09:50:00|39.52|38.12|39.44|38.04|39.52|38.12|39.44|38.04|37
1675936500000|2023-02-09 09:55:00|39.45|38.05|39.45|38.05|39.45|38.05|39.41|38.01|41
1675936800000|2023-02-09 10:00:00|39.46|38.06|39.41|38.01|39.47|38.07|39.39|37.99|14
1675937100000|2023-02-09 10:05:00|39.4|38|39.44|38.04|39.45|38.05|39.4|38|21
1675937400000|2023-02-09 10:10:00|39.45|38.05|39.41|38.01|39.45|38.05|39.41|38.01|13
1675937700000|2023-02-09 10:15:00|39.4|38|39.39|37.99|39.42|38.02|39.38|37.98|22
1675938000000|2023-02-09 10:20:00|39.4|38|39.43|38.03|39.45|38.05|39.4|38|16
1675938300000|2023-02-09 10:25:00|39.42|38.02|39.4|38|39.44|38.04|39.4|38|15
1675938600000|2023-02-09 10:30:00|39.39|37.99|39.36|37.96|39.41|38.01|39.36|37.96|66
1675938900000|2023-02-09 10:35:00|39.37|37.97|39.36|37.96|39.37|37.97|39.32|37.92|39
1675939200000|2023-02-09 10:40:00|39.35|37.95|39.29|37.89|39.35|37.95|39.28|37.88|21
1675939500000|2023-02-09 10:45:00|39.3|37.9|39.25|37.85|39.3|37.9|39.24|37.84|28
1675939800000|2023-02-09 10:50:00|39.26|37.86|39.31|37.91|39.32|37.92|39.25|37.85|22
1675940100000|2023-02-09 10:55:00|39.3|37.9|39.25|37.85|39.31|37.91|39.25|37.85|40
1675940400000|2023-02-09 11:00:00|39.26|37.86|39.23|37.83|39.26|37.86|39.22|37.82|16
1675940700000|2023-02-09 11:05:00|39.22|37.82|39.18|37.78|39.23|37.83|39.18|37.78|36
1675941000000|2023-02-09 11:10:00|39.19|37.79|39.18|37.78|39.24|37.84|39.18|37.78|46
1675941300000|2023-02-09 11:15:00|39.19|37.79|39.22|37.82|39.24|37.84|39.19|37.79|46
1675941600000|2023-02-09 11:20:00|39.23|37.83|39.27|37.87|39.29|37.89|39.22|37.82|30
1675941900000|2023-02-09 11:25:00|39.28|37.88|39.27|37.87|39.29|37.89|39.24|37.84|16
1675942200000|2023-02-09 11:30:00|39.28|37.88|39.26|37.86|39.29|37.89|39.25|37.85|19
1675942500000|2023-02-09 11:35:00|39.27|37.87|39.32|37.92|39.34|37.94|39.27|37.87|19
1675942800000|2023-02-09 11:40:00|39.33|37.93|39.4|38|39.4|38|39.33|37.93|34
1675943100000|2023-02-09 11:45:00|39.39|37.99|39.42|38.02|39.45|38.05|39.39|37.99|21
1675943400000|2023-02-09 11:50:00|39.41|38.01|39.39|37.99|39.44|38.04|39.39|37.99|55
1675943700000|2023-02-09 11:55:00|39.38|37.98|39.31|37.91|39.38|37.98|39.27|37.87|53
1675944000000|2023-02-09 12:00:00|39.32|37.92|39.24|37.84|39.32|37.92|39.23|37.83|41
1675944300000|2023-02-09 12:05:00|39.25|37.85|39.31|37.91|39.35|37.95|39.25|37.85|29
1675944600000|2023-02-09 12:10:00|39.32|37.92|39.26|37.86|39.34|37.94|39.26|37.86|11
1675944900000|2023-02-09 12:15:00|39.25|37.85|39.24|37.84|39.31|37.91|39.24|37.84|34
1675945200000|2023-02-09 12:20:00|39.25|37.85|39.27|37.87|39.29|37.89|39.25|37.85|29
1675945500000|2023-02-09 12:25:00|39.28|37.88|39.2|37.8|39.29|37.89|39.19|37.79|61
1675945800000|2023-02-09 12:30:00|39.21|37.81|39.19|37.79|39.27|37.87|39.18|37.78|59
1675946100000|2023-02-09 12:35:00|39.18|37.78|39.2|37.8|39.23|37.83|39.12|37.72|71
1675946400000|2023-02-09 12:40:00|39.21|37.81|39.29|37.89|39.3|37.9|39.2|37.8|63
1675946700000|2023-02-09 12:45:00|39.3|37.9|39.42|38.02|39.47|38.07|39.29|37.89|127
1675947000000|2023-02-09 12:50:00|39.43|38.03|39.37|37.97|39.46|38.06|39.35|37.95|113
1675947300000|2023-02-09 12:55:00|39.36|37.96|39.28|37.88|39.36|37.96|39.27|37.87|64
1675947600000|2023-02-09 13:00:00|39.29|37.89|39.28|37.88|39.35|37.95|39.26|37.86|62
1675947900000|2023-02-09 13:05:00|39.27|37.87|39.34|37.94|39.35|37.95|39.25|37.85|45
1675948200000|2023-02-09 13:10:00|39.35|37.95|39.34|37.94|39.39|37.99|39.34|37.94|38
1675948500000|2023-02-09 13:15:00|39.33|37.93|39.31|37.91|39.34|37.94|39.29|37.89|43
1675948800000|2023-02-09 13:20:00|39.3|37.9|39.29|37.89|39.33|37.93|39.26|37.86|30
1675949100000|2023-02-09 13:25:00|39.3|37.9|39.27|37.87|39.34|37.94|39.26|37.86|66
1675949400000|2023-02-09 13:30:00|39.28|37.88|39.45|38.05|39.45|38.05|39.28|37.88|103
1675949700000|2023-02-09 13:35:00|39.44|38.04|39.44|38.04|39.48|38.08|39.42|38.02|69
1675950000000|2023-02-09 13:40:00|39.43|38.03|39.37|37.97|39.47|38.07|39.36|37.96|53
1675950300000|2023-02-09 13:45:00|39.36|37.96|39.44|38.04|39.44|38.04|39.32|37.92|54
1675950600000|2023-02-09 13:50:00|39.45|38.05|39.49|38.09|39.5|38.1|39.44|38.04|29
1675950900000|2023-02-09 13:55:00|39.5|38.1|39.52|38.12|39.55|38.15|39.49|38.09|71
1675951200000|2023-02-09 14:00:00|39.53|38.13|39.54|38.14|39.57|38.17|39.52|38.12|58
1675951500000|2023-02-09 14:05:00|39.53|38.13|39.56|38.16|39.57|38.17|39.5|38.1|70
1675951800000|2023-02-09 14:10:00|39.55|38.15|39.51|38.11|39.55|38.15|39.5|38.1|49
1675952100000|2023-02-09 14:15:00|39.52|38.12|39.52|38.12|39.56|38.16|39.5|38.1|53
1675952400000|2023-02-09 14:20:00|39.53|38.13|39.51|38.11|39.55|38.15|39.51|38.11|37
1675952700000|2023-02-09 14:25:00|39.52|38.12|39.59|38.19|39.6|38.2|39.52|38.12|56
1675953000000|2023-02-09 14:30:00|39.6|38.2|39.63|38.23|39.65|38.25|39.49|38.09|113
1675953300000|2023-02-09 14:35:00|39.64|38.24|39.54|38.14|39.68|38.28|39.49|38.09|117
1675953600000|2023-02-09 14:40:00|39.55|38.15|39.44|38.04|39.55|38.15|39.42|38.02|76
1675953900000|2023-02-09 14:45:00|39.43|38.03|39.62|38.22|39.62|38.22|39.41|38.01|141
1675954200000|2023-02-09 14:50:00|39.63|38.23|39.54|38.14|39.75|38.35|39.5|38.1|176
1675954500000|2023-02-09 14:55:00|39.55|38.15|39.49|38.09|39.57|38.17|39.45|38.05|97
1675954800000|2023-02-09 15:00:00|39.5|38.1|39.46|38.06|39.52|38.12|39.44|38.04|93
1675955100000|2023-02-09 15:05:00|39.47|38.07|39.49|38.09|39.53|38.13|39.44|38.04|67
1675955400000|2023-02-09 15:10:00|39.48|38.08|39.45|38.05|39.52|38.12|39.45|38.05|86
1675955700000|2023-02-09 15:15:00|39.46|38.06|39.47|38.07|39.49|38.09|39.43|38.03|52
1675956000000|2023-02-09 15:20:00|39.46|38.06|39.44|38.04|39.5|38.1|39.42|38.02|106
1675956300000|2023-02-09 15:25:00|39.43|38.03|39.33|37.93|39.45|38.05|39.28|37.88|115
1675956600000|2023-02-09 15:30:00|39.32|37.92|39.36|37.96|39.39|37.99|39.31|37.91|94
1675956900000|2023-02-09 15:35:00|39.35|37.95|39.34|37.94|39.39|37.99|39.33|37.93|82
1675957200000|2023-02-09 15:40:00|39.35|37.95|39.28|37.88|39.37|37.97|39.27|37.87|71
1675957500000|2023-02-09 15:45:00|39.27|37.87|39.41|38.01|39.42|38.02|39.27|37.87|47
1675957800000|2023-02-09 15:50:00|39.42|38.02|39.34|37.94|39.45|38.05|39.34|37.94|57
1675958100000|2023-02-09 15:55:00|39.33|37.93|39.32|37.92|39.37|37.97|39.3|37.9|55
1675958400000|2023-02-09 16:00:00|39.33|37.93|39.37|37.97|39.38|37.98|39.29|37.89|73
1675958700000|2023-02-09 16:05:00|39.38|37.98|39.42|38.02|39.45|38.05|39.38|37.98|57
1675959000000|2023-02-09 16:10:00|39.43|38.03|39.4|38|39.43|38.03|39.37|37.97|40
1675959300000|2023-02-09 16:15:00|39.39|37.99|39.27|37.87|39.39|37.99|39.27|37.87|24
1675959600000|2023-02-09 16:20:00|39.26|37.86|39.2|37.8|39.28|37.88|39.19|37.79|64
1675959900000|2023-02-09 16:25:00|39.19|37.79|39.21|37.81|39.22|37.82|39.15|37.75|101
1675960200000|2023-02-09 16:30:00|39.2|37.8|39.04|37.64|39.21|37.81|39.04|37.64|113
1675960500000|2023-02-09 16:35:00|39.03|37.63|38.99|37.59|39.05|37.65|38.88|37.48|140
1675960800000|2023-02-09 16:40:00|38.98|37.58|39.05|37.65|39.07|37.67|38.97|37.57|74
1675961100000|2023-02-09 16:45:00|39.04|37.64|38.99|37.59|39.07|37.67|38.97|37.57|78
1675961400000|2023-02-09 16:50:00|38.98|37.58|38.87|37.47|38.98|37.58|38.87|37.47|28
1675961700000|2023-02-09 16:55:00|38.86|37.46|38.92|37.52|38.95|37.55|38.79|37.39|113
1675962000000|2023-02-09 17:00:00|38.91|37.51|39.06|37.66|39.06|37.66|38.88|37.48|103
1675962300000|2023-02-09 17:05:00|39.07|37.67|39.14|37.74|39.14|37.74|39.06|37.66|73
1675962600000|2023-02-09 17:10:00|39.13|37.73|39.15|37.75|39.15|37.75|39.11|37.71|57
1675962900000|2023-02-09 17:15:00|39.14|37.74|39.1|37.7|39.14|37.74|39.04|37.64|69
1675963200000|2023-02-09 17:20:00|39.09|37.69|39.05|37.65|39.11|37.71|39.03|37.63|49
1675963500000|2023-02-09 17:25:00|39.04|37.64|39.05|37.65|39.1|37.7|39.04|37.64|30
1675963800000|2023-02-09 17:30:00|39.06|37.66|38.85|37.45|39.09|37.69|38.85|37.45|81
1675964100000|2023-02-09 17:35:00|38.84|37.44|38.8|37.4|38.9|37.5|38.8|37.4|109
1675964400000|2023-02-09 17:40:00|38.81|37.41|38.93|37.53|38.95|37.55|38.81|37.41|85
1675964700000|2023-02-09 17:45:00|38.92|37.52|38.8|37.4|38.94|37.54|38.8|37.4|64
1675965000000|2023-02-09 17:50:00|38.81|37.41|38.86|37.46|38.93|37.53|38.81|37.41|53
1675965300000|2023-02-09 17:55:00|38.87|37.47|38.97|37.57|38.97|37.57|38.86|37.46|52
1675965600000|2023-02-09 18:00:00|38.96|37.56|38.83|37.43|38.97|37.57|38.79|37.39|92
1675965900000|2023-02-09 18:05:00|38.82|37.42|38.93|37.53|38.93|37.53|38.77|37.37|57
1675966200000|2023-02-09 18:10:00|38.94|37.54|39.03|37.63|39.03|37.63|38.94|37.54|66
1675966500000|2023-02-09 18:15:00|39.04|37.64|39.04|37.64|39.07|37.67|39|37.6|87
1675966800000|2023-02-09 18:20:00|39.03|37.63|39.08|37.68|39.12|37.72|39.02|37.62|53
1675967100000|2023-02-09 18:25:00|39.09|37.69|39.02|37.62|39.13|37.73|39|37.6|73
1675967400000|2023-02-09 18:30:00|39.01|37.61|39.04|37.64|39.07|37.67|38.98|37.58|83
1675967700000|2023-02-09 18:35:00|39.03|37.63|39|37.6|39.04|37.64|38.99|37.59|30
1675968000000|2023-02-09 18:40:00|38.99|37.59|38.92|37.52|38.99|37.59|38.91|37.51|54
1675968300000|2023-02-09 18:45:00|38.91|37.51|38.82|37.42|38.93|37.53|38.76|37.36|105
1675968600000|2023-02-09 18:50:00|38.81|37.41|38.83|37.43|38.84|37.44|38.74|37.34|72
1675968900000|2023-02-09 18:55:00|38.81|37.41|38.77|37.37|38.83|37.43|38.74|37.34|57
1675969200000|2023-02-09 19:00:00|38.76|37.36|38.72|37.32|38.79|37.39|38.71|37.31|65
1675969500000|2023-02-09 19:05:00|38.71|37.31|38.68|37.28|38.77|37.37|38.67|37.27|43
1675969800000|2023-02-09 19:10:00|38.67|37.27|38.53|37.13|38.67|37.27|38.43|37.03|84
1675970100000|2023-02-09 19:15:00|38.52|37.12|38.44|37.04|38.63|37.23|38.32|36.92|153
1675970400000|2023-02-09 19:20:00|38.43|37.03|38.17|36.77|38.54|37.14|38.08|36.68|176
1675970700000|2023-02-09 19:25:00|38.16|36.76|38.06|36.66|38.19|36.79|37.89|36.49|345
1675971000000|2023-02-09 19:30:00|38.07|36.67|37.65|36.25|38.07|36.67|37.41|36.01|426
1675971300000|2023-02-09 19:35:00|37.64|36.24|37.73|36.33|37.99|36.59|37.64|36.24|221
1675971600000|2023-02-09 19:40:00|37.74|36.34|37.74|36.34|37.85|36.45|37.67|36.27|168
1675971900000|2023-02-09 19:45:00|37.73|36.33|37.58|36.18|37.75|36.35|37.54|36.14|143
1675972200000|2023-02-09 19:50:00|37.59|36.19|37.73|36.33|37.74|36.34|37.56|36.16|122
1675972500000|2023-02-09 19:55:00|37.72|36.32|37.91|36.51|37.92|36.52|37.67|36.27|124
1675972800000|2023-02-09 20:00:00|37.9|36.5|37.62|36.22|37.9|36.5|37.61|36.21|167
1675973100000|2023-02-09 20:05:00|37.61|36.21|37.74|36.34|37.77|36.37|37.61|36.21|105
1675973400000|2023-02-09 20:10:00|37.75|36.35|37.61|36.21|37.77|36.37|37.6|36.2|98
1675973700000|2023-02-09 20:15:00|37.6|36.2|37.59|36.19|37.68|36.28|37.47|36.07|114
1675974000000|2023-02-09 20:20:00|37.58|36.18|37.48|36.08|37.69|36.29|37.47|36.07|154
1675974300000|2023-02-09 20:25:00|37.49|36.09|37.5|36.1|37.55|36.15|37.37|35.97|122
1675974600000|2023-02-09 20:30:00|37.49|36.09|37.51|36.11|37.56|36.16|37.42|36.02|136
1675974900000|2023-02-09 20:35:00|37.52|36.12|37.72|36.32|37.73|36.33|37.5|36.1|93
1675975200000|2023-02-09 20:40:00|37.73|36.33|37.81|36.41|37.83|36.43|37.66|36.26|120
1675975500000|2023-02-09 20:45:00|37.82|36.42|37.66|36.26|37.85|36.45|37.65|36.25|147
1675975800000|2023-02-09 20:50:00|37.68|36.28|37.78|36.38|37.85|36.45|37.68|36.28|104
1675976100000|2023-02-09 20:55:00|37.76|36.36|37.62|36.22|37.76|36.36|37.6|36.2|84
1675976400000|2023-02-09 21:00:00|37.63|36.23|37.52|36.12|37.66|36.26|37.52|36.12|66
1675976700000|2023-02-09 21:05:00|37.51|36.11|37.57|36.17|37.68|36.28|37.49|36.09|82
1675977000000|2023-02-09 21:10:00|37.58|36.18|37.55|36.15|37.63|36.23|37.53|36.13|79
1675977300000|2023-02-09 21:15:00|37.56|36.16|37.61|36.21|37.66|36.26|37.56|36.16|64
1675977600000|2023-02-09 21:20:00|37.62|36.22|37.45|36.05|37.62|36.22|37.44|36.04|88
1675977900000|2023-02-09 21:25:00|37.46|36.06|37.41|36.01|37.58|36.18|37.4|36|121
1675978200000|2023-02-09 21:30:00|37.4|36|37.13|35.73|37.4|36|36.81|35.41|318
1675978500000|2023-02-09 21:35:00|37.14|35.74|37.34|35.94|37.45|36.05|37.13|35.73|161
1675978800000|2023-02-09 21:40:00|37.35|35.95|37.35|35.95|37.43|36.03|37.26|35.86|172
1675979100000|2023-02-09 21:45:00|37.34|35.94|37.17|35.77|37.34|35.94|37.15|35.75|146
1675979400000|2023-02-09 21:50:00|37.18|35.78|37.19|35.79|37.24|35.84|37.06|35.66|186
1675979700000|2023-02-09 21:55:00|37.2|35.8|37.29|35.89|37.29|35.89|37.17|35.77|125
1675980000000|2023-02-09 22:00:00|37.3|35.9|37.06|35.66|37.3|35.9|37.06|35.66|98
1675980300000|2023-02-09 22:05:00|37.05|35.65|37.21|35.81|37.28|35.88|37.05|35.65|108
1675980600000|2023-02-09 22:10:00|37.22|35.82|37.29|35.89|37.31|35.91|37.19|35.79|73
1675980900000|2023-02-09 22:15:00|37.28|35.88|37.25|35.85|37.4|36|37.22|35.82|117
1675981200000|2023-02-09 22:20:00|37.26|35.86|37.28|35.88|37.33|35.93|37.22|35.82|49
1675981500000|2023-02-09 22:25:00|37.27|35.87|37.27|35.87|37.32|35.92|37.25|35.85|26
1675981800000|2023-02-09 22:30:00|37.26|35.86|37.24|35.84|37.3|35.9|37.21|35.81|63
1675982100000|2023-02-09 22:35:00|37.25|35.85|37.24|35.84|37.29|35.89|37.23|35.83|56
1675982400000|2023-02-09 22:40:00|37.23|35.83|36.99|35.59|37.23|35.83|36.99|35.59|56
1675982700000|2023-02-09 22:45:00|36.98|35.58|37|35.6|37.07|35.67|36.98|35.58|39
1675983000000|2023-02-09 22:50:00|36.99|35.59|36.22|34.82|37|35.6|36.15|34.75|197
1675983300000|2023-02-09 22:55:00|36.26|34.86|36.59|35.19|36.59|35.19|36.25|34.85|390
1675983600000|2023-02-09 23:00:00|36.58|35.18|36.73|35.33|36.74|35.34|36.49|35.09|266
1675983900000|2023-02-09 23:05:00|36.74|35.34|36.87|35.47|36.87|35.47|36.74|35.34|133
1675984200000|2023-02-09 23:10:00|36.86|35.46|36.91|35.51|36.94|35.54|36.83|35.43|107
1675984500000|2023-02-09 23:15:00|36.92|35.52|36.82|35.42|36.92|35.52|36.75|35.35|115
1675984800000|2023-02-09 23:20:00|36.81|35.41|36.85|35.45|36.9|35.5|36.78|35.38|92
1675985100000|2023-02-09 23:25:00|36.86|35.46|36.94|35.54|36.95|35.55|36.85|35.45|66
1675985400000|2023-02-09 23:30:00|36.93|35.53|36.88|35.48|36.93|35.53|36.81|35.41|63
1675985700000|2023-02-09 23:35:00|36.89|35.49|36.87|35.47|36.92|35.52|36.86|35.46|69
1675986000000|2023-02-09 23:40:00|36.88|35.48|36.86|35.46|36.93|35.53|36.79|35.39|82
1675986300000|2023-02-09 23:45:00|36.85|35.45|36.92|35.52|36.93|35.53|36.8|35.4|121
1675986600000|2023-02-09 23:50:00|36.93|35.53|36.86|35.46|36.93|35.53|36.84|35.44|39
1675986900000|2023-02-09 23:55:00|36.87|35.47|36.92|35.52|36.96|35.56|36.85|35.45|81
1675987200000|2023-02-10 00:00:00|36.91|35.51|36.84|35.44|36.91|35.51|36.73|35.33|138
1675987500000|2023-02-10 00:05:00|36.83|35.43|36.88|35.48|36.92|35.52|36.74|35.34|93
1675987800000|2023-02-10 00:10:00|36.89|35.49|36.93|35.53|36.93|35.53|36.81|35.41|87
1675988100000|2023-02-10 00:15:00|36.92|35.52|36.82|35.42|36.93|35.53|36.78|35.38|92
1675988400000|2023-02-10 00:20:00|36.83|35.43|36.77|35.37|36.83|35.43|36.72|35.32|82
1675988700000|2023-02-10 00:25:00|36.78|35.38|36.76|35.36|36.86|35.46|36.75|35.35|95
1675989000000|2023-02-10 00:30:00|36.75|35.35|36.74|35.34|36.81|35.41|36.63|35.23|83
1675989300000|2023-02-10 00:35:00|36.73|35.33|36.84|35.44|36.87|35.47|36.72|35.32|80
1675989600000|2023-02-10 00:40:00|36.85|35.45|36.79|35.39|36.86|35.46|36.73|35.33|73
1675989900000|2023-02-10 00:45:00|36.8|35.4|36.71|35.31|36.8|35.4|36.69|35.29|71
1675990200000|2023-02-10 00:50:00|36.7|35.3|36.61|35.21|36.7|35.3|36.58|35.18|61
1675990500000|2023-02-10 00:55:00|36.62|35.22|36.65|35.25|36.65|35.25|36.57|35.17|62
1675990800000|2023-02-10 01:00:00|36.66|35.26|36.7|35.3|36.71|35.31|36.57|35.17|70
1675991100000|2023-02-10 01:05:00|36.71|35.31|36.77|35.37|36.82|35.42|36.68|35.28|61
1675991400000|2023-02-10 01:10:00|36.78|35.38|36.8|35.4|36.8|35.4|36.74|35.34|45
1675991700000|2023-02-10 01:15:00|36.79|35.39|36.71|35.31|36.79|35.39|36.69|35.29|59
1675992000000|2023-02-10 01:20:00|36.7|35.3|36.73|35.33|36.74|35.34|36.7|35.3|40
1675992300000|2023-02-10 01:25:00|36.74|35.34|36.64|35.24|36.74|35.34|36.63|35.23|40
1675992600000|2023-02-10 01:30:00|36.63|35.23|36.73|35.33|36.73|35.33|36.63|35.23|41
1675992900000|2023-02-10 01:35:00|36.74|35.34|36.81|35.41|36.85|35.45|36.73|35.33|53
1675993200000|2023-02-10 01:40:00|36.8|35.4|36.8|35.4|36.84|35.44|36.73|35.33|44
1675993500000|2023-02-10 01:45:00|36.79|35.39|36.83|35.43|36.83|35.43|36.77|35.37|44
1675993800000|2023-02-10 01:50:00|36.82|35.42|36.83|35.43|36.83|35.43|36.78|35.38|56
1675994100000|2023-02-10 01:55:00|36.82|35.42|36.84|35.44|36.84|35.44|36.78|35.38|57
1675994400000|2023-02-10 02:00:00|36.83|35.43|36.84|35.44|36.9|35.5|36.83|35.43|40
1675994700000|2023-02-10 02:05:00|36.83|35.43|36.81|35.41|36.83|35.43|36.79|35.39|23
1675995000000|2023-02-10 02:10:00|36.8|35.4|36.85|35.45|36.86|35.46|36.79|35.39|32
1675995300000|2023-02-10 02:15:00|36.86|35.46|36.89|35.49|36.91|35.51|36.85|35.45|35
1675995600000|2023-02-10 02:20:00|36.88|35.48|36.83|35.43|36.89|35.49|36.8|35.4|40
1675995900000|2023-02-10 02:25:00|36.82|35.42|36.79|35.39|36.84|35.44|36.78|35.38|16
1675996200000|2023-02-10 02:30:00|36.8|35.4|36.9|35.5|36.92|35.52|36.8|35.4|27
1675996500000|2023-02-10 02:35:00|36.91|35.51|36.92|35.52|36.93|35.53|36.87|35.47|32
1675996800000|2023-02-10 02:40:00|36.91|35.51|36.95|35.55|36.95|35.55|36.9|35.5|25
1675997100000|2023-02-10 02:45:00|36.94|35.54|36.97|35.57|36.97|35.57|36.93|35.53|44
1675997400000|2023-02-10 02:50:00|36.96|35.56|37.02|35.62|37.02|35.62|36.95|35.55|41
1675997700000|2023-02-10 02:55:00|37.01|35.61|37.06|35.66|37.08|35.68|37|35.6|30
1675998000000|2023-02-10 03:00:00|37.05|35.65|36.95|35.55|37.06|35.66|36.95|35.55|37
1675998300000|2023-02-10 03:05:00|36.94|35.54|36.91|35.51|36.96|35.56|36.91|35.51|28
1675998600000|2023-02-10 03:10:00|36.9|35.5|36.9|35.5|36.91|35.51|36.89|35.49|15
1675998900000|2023-02-10 03:15:00|36.89|35.49|36.87|35.47|36.9|35.5|36.87|35.47|27
1675999200000|2023-02-10 03:20:00|36.88|35.48|36.91|35.51|36.92|35.52|36.87|35.47|26
1675999500000|2023-02-10 03:25:00|36.9|35.5|36.89|35.49|36.91|35.51|36.88|35.48|18
1675999800000|2023-02-10 03:30:00|36.88|35.48|36.83|35.43|36.89|35.49|36.82|35.42|40
1676000100000|2023-02-10 03:35:00|36.84|35.44|36.87|35.47|36.89|35.49|36.84|35.44|39
1676000400000|2023-02-10 03:40:00|36.86|35.46|36.82|35.42|36.86|35.46|36.8|35.4|37
1676000700000|2023-02-10 03:45:00|36.81|35.41|36.8|35.4|36.89|35.49|36.8|35.4|25
1676001000000|2023-02-10 03:50:00|36.79|35.39|36.85|35.45|36.86|35.46|36.77|35.37|30
1676001300000|2023-02-10 03:55:00|36.84|35.44|36.82|35.42|36.84|35.44|36.81|35.41|25
1676001600000|2023-02-10 04:00:00|36.81|35.41|36.76|35.36|36.81|35.41|36.73|35.33|51
1676001900000|2023-02-10 04:05:00|36.75|35.35|36.66|35.26|36.76|35.36|36.65|35.25|40
1676002200000|2023-02-10 04:10:00|36.65|35.25|36.64|35.24|36.65|35.25|36.43|35.03|141
1676002500000|2023-02-10 04:15:00|36.65|35.25|36.68|35.28|36.73|35.33|36.6|35.2|71
1676002800000|2023-02-10 04:20:00|36.69|35.29|36.8|35.4|36.8|35.4|36.68|35.28|46
1676003100000|2023-02-10 04:25:00|36.79|35.39|36.82|35.42|36.83|35.43|36.78|35.38|14
1676003400000|2023-02-10 04:30:00|36.81|35.41|36.81|35.41|36.83|35.43|36.78|35.38|17
1676003700000|2023-02-10 04:35:00|36.8|35.4|36.77|35.37|36.81|35.41|36.7|35.3|34
1676004000000|2023-02-10 04:40:00|36.76|35.36|36.7|35.3|36.77|35.37|36.69|35.29|31
1676004300000|2023-02-10 04:45:00|36.69|35.29|36.7|35.3|36.7|35.3|36.64|35.24|29
1676004600000|2023-02-10 04:50:00|36.69|35.29|36.59|35.19|36.69|35.29|36.57|35.17|35
1676004900000|2023-02-10 04:55:00|36.58|35.18|36.58|35.18|36.58|35.18|36.51|35.11|43
1676005200000|2023-02-10 05:00:00|36.57|35.17|36.43|35.03|36.57|35.17|36.41|35.01|62
1676005500000|2023-02-10 05:05:00|36.44|35.04|36.56|35.16|36.59|35.19|36.43|35.03|47
1676005800000|2023-02-10 05:10:00|36.55|35.15|36.52|35.12|36.55|35.15|36.52|35.12|16
1676006100000|2023-02-10 05:15:00|36.51|35.11|36.47|35.07|36.53|35.13|36.47|35.07|37
1676006400000|2023-02-10 05:20:00|36.46|35.06|36.29|34.89|36.46|35.06|36.28|34.88|44
1676006700000|2023-02-10 05:25:00|36.3|34.9|36.22|34.82|36.33|34.93|36.22|34.82|52
1676007000000|2023-02-10 05:30:00|36.23|34.83|36.28|34.88|36.28|34.88|36.21|34.81|43
1676007300000|2023-02-10 05:35:00|36.29|34.89|36.52|35.12|36.54|35.14|36.12|34.72|145
1676007600000|2023-02-10 05:40:00|36.53|35.13|36.62|35.22|36.65|35.25|36.46|35.06|110
1676007900000|2023-02-10 05:45:00|36.63|35.23|36.57|35.17|36.65|35.25|36.53|35.13|55
1676008200000|2023-02-10 05:50:00|36.58|35.18|36.55|35.15|36.59|35.19|36.51|35.11|65
1676008500000|2023-02-10 05:55:00|36.54|35.14|36.54|35.14|36.54|35.14|36.48|35.08|43
1676008800000|2023-02-10 06:00:00|36.53|35.13|36.6|35.2|36.6|35.2|36.49|35.09|42
1676009100000|2023-02-10 06:05:00|36.59|35.19|36.66|35.26|36.67|35.27|36.58|35.18|29
1676009400000|2023-02-10 06:10:00|36.65|35.25|36.72|35.32|36.75|35.35|36.65|35.25|36
1676009700000|2023-02-10 06:15:00|36.71|35.31|36.72|35.32|36.72|35.32|36.68|35.28|24
1676010000000|2023-02-10 06:20:00|36.73|35.33|36.75|35.35|36.76|35.36|36.73|35.33|25
1676010300000|2023-02-10 06:25:00|36.76|35.36|36.8|35.4|36.8|35.4|36.75|35.35|37
1676010600000|2023-02-10 06:30:00|36.81|35.41|36.87|35.47|36.87|35.47|36.8|35.4|54
1676010900000|2023-02-10 06:35:00|36.88|35.48|36.83|35.43|36.9|35.5|36.83|35.43|31
1676011200000|2023-02-10 06:40:00|36.82|35.42|36.85|35.45|36.86|35.46|36.81|35.41|42
1676011500000|2023-02-10 06:45:00|36.84|35.44|36.82|35.42|36.84|35.44|36.78|35.38|53
1676011800000|2023-02-10 06:50:00|36.81|35.41|36.87|35.47|36.87|35.47|36.81|35.41|11
1676012100000|2023-02-10 06:55:00|36.86|35.46|36.92|35.52|36.92|35.52|36.86|35.46|32
1676012400000|2023-02-10 07:00:00|36.93|35.53|36.89|35.49|36.94|35.54|36.85|35.45|73
1676012700000|2023-02-10 07:05:00|36.9|35.5|36.84|35.44|36.9|35.5|36.82|35.42|49
1676013000000|2023-02-10 07:10:00|36.85|35.45|36.88|35.48|36.89|35.49|36.83|35.43|24
1676013300000|2023-02-10 07:15:00|36.87|35.47|36.88|35.48|36.88|35.48|36.84|35.44|28
1676013600000|2023-02-10 07:20:00|36.89|35.49|36.91|35.51|36.96|35.56|36.87|35.47|79
1676013900000|2023-02-10 07:25:00|36.92|35.52|36.96|35.56|36.96|35.56|36.92|35.52|13
1676014200000|2023-02-10 07:30:00|36.97|35.57|37.07|35.67|37.07|35.67|36.97|35.57|21
1676014500000|2023-02-10 07:35:00|37.06|35.66|37.06|35.66|37.07|35.67|37.03|35.63|29
1676014800000|2023-02-10 07:40:00|37.07|35.67|37.1|35.7|37.1|35.7|37.06|35.66|28
1676015100000|2023-02-10 07:45:00|37.09|35.69|37.11|35.71|37.11|35.71|37.06|35.66|35
1676015400000|2023-02-10 07:50:00|37.12|35.72|37.17|35.77|37.18|35.78|37.12|35.72|12
1676015700000|2023-02-10 07:55:00|37.18|35.78|37.18|35.78|37.19|35.79|37.15|35.75|35
1676016000000|2023-02-10 08:00:00|37.17|35.77|37.12|35.72|37.22|35.82|37.1|35.7|69
1676016300000|2023-02-10 08:05:00|37.13|35.73|37.11|35.71|37.14|35.74|37.1|35.7|27
1676016600000|2023-02-10 08:10:00|37.12|35.72|37.12|35.72|37.13|35.73|37.06|35.66|52
1676016900000|2023-02-10 08:15:00|37.13|35.73|37.1|35.7|37.13|35.73|37.02|35.62|41
1676017200000|2023-02-10 08:20:00|37.11|35.71|37.06|35.66|37.12|35.72|37.05|35.65|47
1676017500000|2023-02-10 08:25:00|37.07|35.67|37.03|35.63|37.07|35.67|37.01|35.61|28
1676017800000|2023-02-10 08:30:00|37.04|35.64|37.04|35.64|37.08|35.68|37.03|35.63|37
1676018100000|2023-02-10 08:35:00|37.05|35.65|37|35.6|37.05|35.65|36.96|35.56|33
1676018400000|2023-02-10 08:40:00|37.01|35.61|37.01|35.61|37.04|35.64|37|35.6|37
1676018700000|2023-02-10 08:45:00|37|35.6|37.06|35.66|37.06|35.66|37|35.6|9
1676019000000|2023-02-10 08:50:00|37.07|35.67|37.1|35.7|37.11|35.71|37.07|35.67|34
1676019300000|2023-02-10 08:55:00|37.11|35.71|37.04|35.64|37.14|35.74|37.03|35.63|39
1676019600000|2023-02-10 09:00:00|37.05|35.65|37.09|35.69|37.11|35.71|37.05|35.65|19
1676019900000|2023-02-10 09:05:00|37.1|35.7|37.15|35.75|37.16|35.76|37.09|35.69|23
1676020200000|2023-02-10 09:10:00|37.16|35.76|37.09|35.69|37.18|35.78|37.09|35.69|29
1676020500000|2023-02-10 09:15:00|37.1|35.7|37.08|35.68|37.1|35.7|37.04|35.64|59
1676020800000|2023-02-10 09:20:00|37.09|35.69|37.21|35.81|37.22|35.82|37.09|35.69|26
1676021100000|2023-02-10 09:25:00|37.2|35.8|37.2|35.8|37.21|35.81|37.19|35.79|19
1676021400000|2023-02-10 09:30:00|37.21|35.81|37.15|35.75|37.21|35.81|37.11|35.71|27
1676021700000|2023-02-10 09:35:00|37.16|35.76|37.1|35.7|37.16|35.76|37.09|35.69|29
1676022000000|2023-02-10 09:40:00|37.11|35.71|37.09|35.69|37.13|35.73|37.09|35.69|13
1676022300000|2023-02-10 09:45:00|37.1|35.7|37.01|35.61|37.14|35.74|37.01|35.61|67
1676022600000|2023-02-10 09:50:00|37.03|35.63|37.02|35.62|37.08|35.68|37.01|35.61|34
1676022900000|2023-02-10 09:55:00|37.03|35.63|36.91|35.51|37.04|35.64|36.9|35.5|55
1676023200000|2023-02-10 10:00:00|36.92|35.52|36.93|35.53|36.97|35.57|36.92|35.52|18
1676023500000|2023-02-10 10:05:00|36.92|35.52|36.96|35.56|36.96|35.56|36.9|35.5|40
1676023800000|2023-02-10 10:10:00|36.97|35.57|36.95|35.55|36.97|35.57|36.93|35.53|19
1676024100000|2023-02-10 10:15:00|36.96|35.56|37.02|35.62|37.02|35.62|36.96|35.56|19
1676024400000|2023-02-10 10:20:00|37.03|35.63|36.9|35.5|37.03|35.63|36.89|35.49|36
1676024700000|2023-02-10 10:25:00|36.89|35.49|36.86|35.46|36.9|35.5|36.86|35.46|28
1676025000000|2023-02-10 10:30:00|36.87|35.47|36.94|35.54|36.94|35.54|36.85|35.45|20
1676025300000|2023-02-10 10:35:00|36.95|35.55|36.97|35.57|36.99|35.59|36.94|35.54|21
1676025600000|2023-02-10 10:40:00|36.98|35.58|36.95|35.55|37|35.6|36.95|35.55|7
1676025900000|2023-02-10 10:45:00|36.94|35.54|37|35.6|37.02|35.62|36.93|35.53|15
1676026200000|2023-02-10 10:50:00|37.01|35.61|36.99|35.59|37.01|35.61|36.97|35.57|25
1676026500000|2023-02-10 10:55:00|36.98|35.58|37|35.6|37.02|35.62|36.97|35.57|19
1676026800000|2023-02-10 11:00:00|36.99|35.59|36.87|35.47|36.99|35.59|36.87|35.47|17
1676027100000|2023-02-10 11:05:00|36.88|35.48|36.85|35.45|36.88|35.48|36.82|35.42|47
1676027400000|2023-02-10 11:10:00|36.86|35.46|36.95|35.55|36.99|35.59|36.78|35.38|73
1676027700000|2023-02-10 11:15:00|36.96|35.56|37.02|35.62|37.04|35.64|36.9|35.5|56
1676028000000|2023-02-10 11:20:00|37.01|35.61|36.85|35.45|37.01|35.61|36.85|35.45|46
1676028300000|2023-02-10 11:25:00|36.84|35.44|36.85|35.45|36.91|35.51|36.78|35.38|90
1676028600000|2023-02-10 11:30:00|36.84|35.44|36.88|35.48|36.89|35.49|36.81|35.41|59
1676028900000|2023-02-10 11:35:00|36.87|35.47|36.79|35.39|36.89|35.49|36.77|35.37|58
1676029200000|2023-02-10 11:40:00|36.78|35.38|36.82|35.42|36.86|35.46|36.77|35.37|62
1676029500000|2023-02-10 11:45:00|36.83|35.43|36.73|35.33|36.87|35.47|36.72|35.32|80
1676029800000|2023-02-10 11:50:00|36.74|35.34|36.76|35.36|36.77|35.37|36.68|35.28|42
1676030100000|2023-02-10 11:55:00|36.75|35.35|36.69|35.29|36.75|35.35|36.66|35.26|43
1676030400000|2023-02-10 12:00:00|36.7|35.3|36.63|35.23|36.74|35.34|36.61|35.21|57
1676030700000|2023-02-10 12:05:00|36.64|35.24|36.63|35.23|36.69|35.29|36.58|35.18|58
1676031000000|2023-02-10 12:10:00|36.64|35.24|36.8|35.4|36.82|35.42|36.63|35.23|44
1676031300000|2023-02-10 12:15:00|36.81|35.41|36.73|35.33|36.82|35.42|36.73|35.33|41
1676031600000|2023-02-10 12:20:00|36.74|35.34|36.79|35.39|36.79|35.39|36.69|35.29|52
1676031900000|2023-02-10 12:25:00|36.78|35.38|36.75|35.35|36.79|35.39|36.72|35.32|40
1676032200000|2023-02-10 12:30:00|36.76|35.36|36.64|35.24|36.77|35.37|36.59|35.19|88
1676032500000|2023-02-10 12:35:00|36.65|35.25|36.59|35.19|36.66|35.26|36.56|35.16|39
1676032800000|2023-02-10 12:40:00|36.6|35.2|36.75|35.35|36.75|35.35|36.6|35.2|27
1676033100000|2023-02-10 12:45:00|36.74|35.34|36.72|35.32|36.75|35.35|36.7|35.3|31
1676033400000|2023-02-10 12:50:00|36.73|35.33|36.58|35.18|36.74|35.34|36.57|35.17|50
1676033700000|2023-02-10 12:55:00|36.59|35.19|36.57|35.17|36.62|35.22|36.55|35.15|43
1676034000000|2023-02-10 13:00:00|36.58|35.18|36.67|35.27|36.69|35.29|36.58|35.18|50
1676034300000|2023-02-10 13:05:00|36.68|35.28|36.69|35.29|36.74|35.34|36.68|35.28|44
1676034600000|2023-02-10 13:10:00|36.7|35.3|36.77|35.37|36.77|35.37|36.69|35.29|40
1676034900000|2023-02-10 13:15:00|36.78|35.38|36.9|35.5|36.9|35.5|36.77|35.37|47
1676035200000|2023-02-10 13:20:00|36.89|35.49|36.87|35.47|36.9|35.5|36.82|35.42|48
1676035500000|2023-02-10 13:25:00|36.86|35.46|36.8|35.4|36.89|35.49|36.8|35.4|41
1676035800000|2023-02-10 13:30:00|36.79|35.39|36.76|35.36|36.84|35.44|36.71|35.31|68
1676036100000|2023-02-10 13:35:00|36.77|35.37|36.83|35.43|36.84|35.44|36.77|35.37|25
1676036400000|2023-02-10 13:40:00|36.84|35.44|36.93|35.53|36.93|35.53|36.82|35.42|66
1676036700000|2023-02-10 13:45:00|36.94|35.54|36.93|35.53|36.96|35.56|36.86|35.46|46
1676037000000|2023-02-10 13:50:00|36.92|35.52|36.85|35.45|36.93|35.53|36.83|35.43|48
1676037300000|2023-02-10 13:55:00|36.84|35.44|36.81|35.41|36.86|35.46|36.8|35.4|40
1676037600000|2023-02-10 14:00:00|36.82|35.42|36.77|35.37|36.85|35.45|36.75|35.35|33
1676037900000|2023-02-10 14:05:00|36.78|35.38|36.86|35.46|36.91|35.51|36.78|35.38|39
1676038200000|2023-02-10 14:10:00|36.85|35.45|36.92|35.52|36.92|35.52|36.84|35.44|29
1676038500000|2023-02-10 14:15:00|36.93|35.53|36.99|35.59|37|35.6|36.92|35.52|81
1676038800000|2023-02-10 14:20:00|36.98|35.58|36.93|35.53|36.99|35.59|36.92|35.52|26
1676039100000|2023-02-10 14:25:00|36.92|35.52|36.94|35.54|36.96|35.56|36.89|35.49|50
1676039400000|2023-02-10 14:30:00|36.95|35.55|37.04|35.64|37.05|35.65|36.95|35.55|91
1676039700000|2023-02-10 14:35:00|37.03|35.63|37.04|35.64|37.11|35.71|37.03|35.63|95
1676040000000|2023-02-10 14:40:00|37.03|35.63|36.92|35.52|37.04|35.64|36.87|35.47|85
1676040300000|2023-02-10 14:45:00|36.91|35.51|37.06|35.66|37.07|35.67|36.89|35.49|123
1676040600000|2023-02-10 14:50:00|37.05|35.65|36.97|35.57|37.08|35.68|36.96|35.56|87
1676040900000|2023-02-10 14:55:00|36.96|35.56|37|35.6|37.05|35.65|36.96|35.56|107
1676041200000|2023-02-10 15:00:00|37.01|35.61|36.96|35.56|37.09|35.69|36.91|35.51|179
1676041500000|2023-02-10 15:05:00|36.95|35.55|36.99|35.59|37.02|35.62|36.91|35.51|120
1676041800000|2023-02-10 15:10:00|36.98|35.58|37.06|35.66|37.11|35.71|36.96|35.56|143
1676042100000|2023-02-10 15:15:00|37.05|35.65|37.04|35.64|37.11|35.71|37.02|35.62|104
1676042400000|2023-02-10 15:20:00|37.05|35.65|36.97|35.57|37.08|35.68|36.95|35.55|116
1676042700000|2023-02-10 15:25:00|36.98|35.58|36.95|35.55|37.02|35.62|36.92|35.52|109
1676043000000|2023-02-10 15:30:00|36.96|35.56|36.93|35.53|37.06|35.66|36.92|35.52|63
1676043300000|2023-02-10 15:35:00|36.94|35.54|36.87|35.47|36.99|35.59|36.87|35.47|73
1676043600000|2023-02-10 15:40:00|36.88|35.48|36.74|35.34|36.93|35.53|36.72|35.32|135
1676043900000|2023-02-10 15:45:00|36.73|35.33|36.62|35.22|36.73|35.33|36.41|35.01|312
1676044200000|2023-02-10 15:50:00|36.63|35.23|36.68|35.28|36.68|35.28|36.47|35.07|189
1676044500000|2023-02-10 15:55:00|36.69|35.29|36.73|35.33|36.73|35.33|36.57|35.17|135
1676044800000|2023-02-10 16:00:00|36.72|35.32|36.81|35.41|36.92|35.52|36.66|35.26|195
1676045100000|2023-02-10 16:05:00|36.8|35.4|36.85|35.45|36.9|35.5|36.79|35.39|117
1676045400000|2023-02-10 16:10:00|36.84|35.44|36.74|35.34|36.85|35.45|36.68|35.28|101
1676045700000|2023-02-10 16:15:00|36.75|35.35|36.64|35.24|36.8|35.4|36.63|35.23|94
1676046000000|2023-02-10 16:20:00|36.63|35.23|36.61|35.21|36.7|35.3|36.58|35.18|77
1676046300000|2023-02-10 16:25:00|36.6|35.2|36.64|35.24|36.68|35.28|36.57|35.17|83
1676046600000|2023-02-10 16:30:00|36.65|35.25|36.68|35.28|36.76|35.36|36.62|35.22|112
1676046900000|2023-02-10 16:35:00|36.69|35.29|36.73|35.33|36.75|35.35|36.68|35.28|80
1676047200000|2023-02-10 16:40:00|36.72|35.32|36.66|35.26|36.73|35.33|36.64|35.24|64
1676047500000|2023-02-10 16:45:00|36.67|35.27|36.67|35.27|36.68|35.28|36.52|35.12|101
1676047800000|2023-02-10 16:50:00|36.68|35.28|36.64|35.24|36.7|35.3|36.57|35.17|91
1676048100000|2023-02-10 16:55:00|36.65|35.25|36.6|35.2|36.7|35.3|36.56|35.16|99
1676048400000|2023-02-10 17:00:00|36.59|35.19|36.62|35.22|36.63|35.23|36.57|35.17|63
1676048700000|2023-02-10 17:05:00|36.61|35.21|36.64|35.24|36.65|35.25|36.61|35.21|50
1676049000000|2023-02-10 17:10:00|36.65|35.25|36.58|35.18|36.66|35.26|36.58|35.18|58
1676049300000|2023-02-10 17:15:00|36.57|35.17|36.45|35.05|36.6|35.2|36.42|35.02|86
1676049600000|2023-02-10 17:20:00|36.46|35.06|36.48|35.08|36.55|35.15|36.43|35.03|89
1676049900000|2023-02-10 17:25:00|36.49|35.09|36.43|35.03|36.49|35.09|36.41|35.01|49
1676050200000|2023-02-10 17:30:00|36.44|35.04|36.53|35.13|36.53|35.13|36.44|35.04|65
1676050500000|2023-02-10 17:35:00|36.52|35.12|36.63|35.23|36.66|35.26|36.52|35.12|85
1676050800000|2023-02-10 17:40:00|36.64|35.24|36.59|35.19|36.68|35.28|36.59|35.19|42
1676051100000|2023-02-10 17:45:00|36.58|35.18|36.66|35.26|36.69|35.29|36.56|35.16|59
1676051400000|2023-02-10 17:50:00|36.67|35.27|36.74|35.34|36.74|35.34|36.65|35.25|44
1676051700000|2023-02-10 17:55:00|36.73|35.33|36.8|35.4|36.82|35.42|36.73|35.33|50
1676052000000|2023-02-10 18:00:00|36.81|35.41|36.8|35.4|36.85|35.45|36.77|35.37|54
1676052300000|2023-02-10 18:05:00|36.79|35.39|36.72|35.32|36.81|35.41|36.7|35.3|40
1676052600000|2023-02-10 18:10:00|36.71|35.31|36.75|35.35|36.75|35.35|36.71|35.31|31
1676052900000|2023-02-10 18:15:00|36.76|35.36|36.84|35.44|36.87|35.47|36.76|35.36|65
1676053200000|2023-02-10 18:20:00|36.85|35.45|36.82|35.42|36.89|35.49|36.82|35.42|44
1676053500000|2023-02-10 18:25:00|36.83|35.43|36.85|35.45|36.86|35.46|36.8|35.4|57
1676053800000|2023-02-10 18:30:00|36.86|35.46|36.9|35.5|36.9|35.5|36.84|35.44|43
1676054100000|2023-02-10 18:35:00|36.89|35.49|36.89|35.49|36.9|35.5|36.88|35.48|17
1676054400000|2023-02-10 18:40:00|36.88|35.48|36.85|35.45|36.9|35.5|36.85|35.45|26
1676054700000|2023-02-10 18:45:00|36.86|35.46|36.89|35.49|36.9|35.5|36.86|35.46|16
1676055000000|2023-02-10 18:50:00|36.9|35.5|36.93|35.53|36.93|35.53|36.89|35.49|27
1676055300000|2023-02-10 18:55:00|36.92|35.52|36.9|35.5|36.93|35.53|36.88|35.48|25
1676055600000|2023-02-10 19:00:00|36.91|35.51|36.89|35.49|36.93|35.53|36.89|35.49|28
1676055900000|2023-02-10 19:05:00|36.88|35.48|36.8|35.4|36.89|35.49|36.78|35.38|26
1676056200000|2023-02-10 19:10:00|36.81|35.41|36.83|35.43|36.88|35.48|36.81|35.41|63
1676056500000|2023-02-10 19:15:00|36.82|35.42|36.89|35.49|36.9|35.5|36.82|35.42|29
1676056800000|2023-02-10 19:20:00|36.9|35.5|36.94|35.54|36.94|35.54|36.9|35.5|33
1676057100000|2023-02-10 19:25:00|36.95|35.55|37.01|35.61|37.01|35.61|36.94|35.54|37
1676057400000|2023-02-10 19:30:00|37|35.6|37.19|35.79|37.23|35.83|37|35.6|99
1676057700000|2023-02-10 19:35:00|37.2|35.8|37.19|35.79|37.25|35.85|37.19|35.79|83
1676058000000|2023-02-10 19:40:00|37.2|35.8|37.18|35.78|37.21|35.81|37.09|35.69|62
1676058300000|2023-02-10 19:45:00|37.17|35.77|37.12|35.72|37.19|35.79|37.08|35.68|37
1676058600000|2023-02-10 19:50:00|37.11|35.71|37.22|35.82|37.22|35.82|37.11|35.71|57
1676058900000|2023-02-10 19:55:00|37.21|35.81|37.18|35.78|37.21|35.81|37.17|35.77|38
1676059200000|2023-02-10 20:00:00|37.19|35.79|37.14|35.74|37.2|35.8|37.13|35.73|48
1676059500000|2023-02-10 20:05:00|37.13|35.73|37.12|35.72|37.15|35.75|37.11|35.71|28
1676059800000|2023-02-10 20:10:00|37.13|35.73|37.14|35.74|37.18|35.78|37.12|35.72|22
1676060100000|2023-02-10 20:15:00|37.15|35.75|37.15|35.75|37.16|35.76|37.12|35.72|23
1676060400000|2023-02-10 20:20:00|37.14|35.74|37.12|35.72|37.16|35.76|37.12|35.72|16
1676060700000|2023-02-10 20:25:00|37.13|35.73|37.09|35.69|37.16|35.76|37.08|35.68|24
1676061000000|2023-02-10 20:30:00|37.1|35.7|37.14|35.74|37.14|35.74|37.07|35.67|44
1676061300000|2023-02-10 20:35:00|37.15|35.75|37.2|35.8|37.22|35.82|37.13|35.73|32
1676061600000|2023-02-10 20:40:00|37.19|35.79|37.12|35.72|37.2|35.8|37.12|35.72|12
1676061900000|2023-02-10 20:45:00|37.14|35.74|37.15|35.75|37.16|35.76|37.14|35.74|22
1676062200000|2023-02-10 20:50:00|37.14|35.74|37.18|35.78|37.19|35.79|37.12|35.72|40
1676062500000|2023-02-10 20:55:00|37.19|35.79|37.21|35.81|37.21|35.81|37.19|35.79|7
1676062800000|2023-02-10 21:00:00|37.22|35.82|37.16|35.76|37.22|35.82|37.16|35.76|54
1676063100000|2023-02-10 21:05:00|37.15|35.75|36.99|35.59|37.16|35.76|36.99|35.59|40
1676063400000|2023-02-10 21:10:00|37|35.6|36.81|35.41|37|35.6|36.77|35.37|129
1676063700000|2023-02-10 21:15:00|36.8|35.4|36.73|35.33|36.8|35.4|36.72|35.32|109
1676064000000|2023-02-10 21:20:00|36.74|35.34|36.67|35.27|36.75|35.35|36.64|35.24|36
1676064300000|2023-02-10 21:25:00|36.68|35.28|36.61|35.21|36.72|35.32|36.56|35.16|48
1676064600000|2023-02-10 21:30:00|36.6|35.2|36.43|35.03|36.69|35.29|36.42|35.02|79
1676064900000|2023-02-10 21:35:00|36.44|35.04|36.45|35.05|36.53|35.13|36.37|34.97|132
1676065200000|2023-02-10 21:40:00|36.44|35.04|36.44|35.04|36.47|35.07|36.28|34.88|194
1676065500000|2023-02-10 21:45:00|36.43|35.03|36.66|35.26|36.68|35.28|36.39|34.99|144
1676065800000|2023-02-10 21:50:00|36.67|35.27|36.64|35.24|36.73|35.33|36.63|35.23|90
1676066100000|2023-02-10 21:55:00|36.63|35.23|36.59|35.19|36.63|35.23|36.56|35.16|66
1676102400000|2023-02-11 08:00:00|36.66|35.26|36.66|35.26|36.69|35.29|36.66|35.26|9
1676102700000|2023-02-11 08:05:00|36.65|35.25|36.62|35.22|36.67|35.27|36.61|35.21|14
1676103000000|2023-02-11 08:10:00|36.63|35.23|36.66|35.26|36.66|35.26|36.63|35.23|6
1676103300000|2023-02-11 08:15:00|36.67|35.27|36.68|35.28|36.68|35.28|36.65|35.25|14
1676103600000|2023-02-11 08:20:00|36.67|35.27|36.64|35.24|36.67|35.27|36.63|35.23|12
1676103900000|2023-02-11 08:25:00|36.65|35.25|36.62|35.22|36.68|35.28|36.62|35.22|21
1676104200000|2023-02-11 08:30:00|36.63|35.23|36.64|35.24|36.65|35.25|36.6|35.2|16
1676104500000|2023-02-11 08:35:00|36.65|35.25|36.64|35.24|36.68|35.28|36.64|35.24|26
1676104800000|2023-02-11 08:40:00|36.65|35.25|36.69|35.29|36.69|35.29|36.64|35.24|19
1676105100000|2023-02-11 08:45:00|36.68|35.28|36.66|35.26|36.68|35.28|36.65|35.25|9
1676105400000|2023-02-11 08:50:00|36.67|35.27|36.71|35.31|36.71|35.31|36.67|35.27|19
1676105700000|2023-02-11 08:55:00|36.7|35.3|36.7|35.3|36.71|35.31|36.69|35.29|6
1676106000000|2023-02-11 09:00:00|36.71|35.31|36.7|35.3|36.73|35.33|36.7|35.3|26
1676106300000|2023-02-11 09:05:00|36.69|35.29|36.7|35.3|36.7|35.3|36.69|35.29|6
1676106600000|2023-02-11 09:10:00|36.71|35.31|36.73|35.33|36.73|35.33|36.7|35.3|5
1676106900000|2023-02-11 09:15:00|36.74|35.34|36.63|35.23|36.74|35.34|36.63|35.23|28
1676107200000|2023-02-11 09:20:00|36.64|35.24|36.68|35.28|36.69|35.29|36.63|35.23|18
1676107500000|2023-02-11 09:25:00|36.67|35.27|36.65|35.25|36.67|35.27|36.65|35.25|9
1676107800000|2023-02-11 09:30:00|36.66|35.26|36.68|35.28|36.68|35.28|36.66|35.26|5
1676108100000|2023-02-11 09:35:00|36.67|35.27|36.77|35.37|36.77|35.37|36.66|35.26|17
1676108400000|2023-02-11 09:40:00|36.76|35.36|36.76|35.36|36.77|35.37|36.76|35.36|5
1676108700000|2023-02-11 09:45:00|36.75|35.35|36.76|35.36|36.78|35.38|36.73|35.33|10
1676109000000|2023-02-11 09:50:00|36.75|35.35|36.78|35.38|36.78|35.38|36.74|35.34|14
1676109300000|2023-02-11 09:55:00|36.79|35.39|36.8|35.4|36.8|35.4|36.79|35.39|2
1676109600000|2023-02-11 10:00:00|36.79|35.39|36.78|35.38|36.8|35.4|36.78|35.38|3
1676109900000|2023-02-11 10:05:00|36.77|35.37|36.72|35.32|36.77|35.37|36.72|35.32|22
1676110200000|2023-02-11 10:10:00|36.71|35.31|36.71|35.31|36.74|35.34|36.69|35.29|23
1676110500000|2023-02-11 10:15:00|36.7|35.3|36.69|35.29|36.73|35.33|36.68|35.28|17
1676110800000|2023-02-11 10:20:00|36.7|35.3|36.66|35.26|36.7|35.3|36.63|35.23|17
1676111100000|2023-02-11 10:25:00|36.65|35.25|36.64|35.24|36.65|35.25|36.63|35.23|4
1676111400000|2023-02-11 10:30:00|36.66|35.26|36.69|35.29|36.74|35.34|36.66|35.26|20
1676111700000|2023-02-11 10:35:00|36.68|35.28|36.67|35.27|36.68|35.28|36.65|35.25|12
1676112000000|2023-02-11 10:40:00|36.66|35.26|36.63|35.23|36.67|35.27|36.62|35.22|22
1676112300000|2023-02-11 10:45:00|36.64|35.24|36.66|35.26|36.67|35.27|36.63|35.23|21
1676112600000|2023-02-11 10:50:00|36.67|35.27|36.67|35.27|36.68|35.28|36.65|35.25|13
1676112900000|2023-02-11 10:55:00|36.68|35.28|36.68|35.28|36.68|35.28|36.67|35.27|9
1676113200000|2023-02-11 11:00:00|36.69|35.29|36.68|35.28|36.71|35.31|36.65|35.25|18
1676113500000|2023-02-11 11:05:00|36.67|35.27|36.67|35.27|36.67|35.27|36.66|35.26|3
1676113800000|2023-02-11 11:10:00|36.68|35.28|36.73|35.33|36.73|35.33|36.68|35.28|8
1676114100000|2023-02-11 11:15:00|36.72|35.32|36.71|35.31|36.72|35.32|36.69|35.29|16
1676114400000|2023-02-11 11:20:00|36.72|35.32|36.7|35.3|36.73|35.33|36.7|35.3|21
1676114700000|2023-02-11 11:25:00|36.71|35.31|36.71|35.31|36.71|35.31|36.69|35.29|9
1676115000000|2023-02-11 11:30:00|36.72|35.32|36.74|35.34|36.74|35.34|36.72|35.32|5
1676115300000|2023-02-11 11:35:00|36.75|35.35|36.75|35.35|36.77|35.37|36.73|35.33|17
1676115600000|2023-02-11 11:40:00|36.76|35.36|36.75|35.35|36.77|35.37|36.73|35.33|12
1676115900000|2023-02-11 11:45:00|36.76|35.36|36.74|35.34|36.76|35.36|36.74|35.34|5
1676116200000|2023-02-11 11:50:00|36.75|35.35|36.74|35.34|36.76|35.36|36.74|35.34|18
1676116500000|2023-02-11 11:55:00|36.75|35.35|36.74|35.34|36.76|35.36|36.74|35.34|11
1676116800000|2023-02-11 12:00:00|36.75|35.35|36.74|35.34|36.76|35.36|36.74|35.34|12
1676117100000|2023-02-11 12:05:00|36.75|35.35|36.79|35.39|36.81|35.41|36.75|35.35|23
1676117400000|2023-02-11 12:10:00|36.8|35.4|36.79|35.39|36.81|35.41|36.76|35.36|14
1676117700000|2023-02-11 12:15:00|36.78|35.38|36.86|35.46|36.87|35.47|36.78|35.38|31
1676118000000|2023-02-11 12:20:00|36.85|35.45|36.85|35.45|36.89|35.49|36.82|35.42|43
1676118300000|2023-02-11 12:25:00|36.84|35.44|36.81|35.41|36.84|35.44|36.79|35.39|25
1676118600000|2023-02-11 12:30:00|36.8|35.4|36.76|35.36|36.82|35.42|36.76|35.36|30
1676118900000|2023-02-11 12:35:00|36.77|35.37|36.73|35.33|36.78|35.38|36.7|35.3|27
1676119200000|2023-02-11 12:40:00|36.74|35.34|36.67|35.27|36.75|35.35|36.64|35.24|25
1676119500000|2023-02-11 12:45:00|36.66|35.26|36.63|35.23|36.66|35.26|36.62|35.22|18
1676119800000|2023-02-11 12:50:00|36.64|35.24|36.67|35.27|36.67|35.27|36.64|35.24|11
1676120100000|2023-02-11 12:55:00|36.68|35.28|36.65|35.25|36.68|35.28|36.64|35.24|12
1676120400000|2023-02-11 13:00:00|36.66|35.26|36.68|35.28|36.68|35.28|36.63|35.23|13
1676120700000|2023-02-11 13:05:00|36.69|35.29|36.7|35.3|36.7|35.3|36.68|35.28|8
1676121000000|2023-02-11 13:10:00|36.69|35.29|36.65|35.25|36.69|35.29|36.63|35.23|19
1676121300000|2023-02-11 13:15:00|36.64|35.24|36.69|35.29|36.69|35.29|36.63|35.23|14
1676121600000|2023-02-11 13:20:00|36.7|35.3|36.76|35.36|36.78|35.38|36.7|35.3|27
1676121900000|2023-02-11 13:25:00|36.77|35.37|36.77|35.37|36.8|35.4|36.75|35.35|25
1676122200000|2023-02-11 13:30:00|36.78|35.38|36.77|35.37|36.8|35.4|36.76|35.36|18
1676122500000|2023-02-11 13:35:00|36.76|35.36|36.77|35.37|36.78|35.38|36.75|35.35|12
1676122800000|2023-02-11 13:40:00|36.78|35.38|36.82|35.42|36.82|35.42|36.77|35.37|12
1676123100000|2023-02-11 13:45:00|36.83|35.43|36.83|35.43|36.86|35.46|36.82|35.42|17
1676123400000|2023-02-11 13:50:00|36.82|35.42|36.87|35.47|36.87|35.47|36.8|35.4|32
1676123700000|2023-02-11 13:55:00|36.86|35.46|36.87|35.47|36.89|35.49|36.85|35.45|16
1676124000000|2023-02-11 14:00:00|36.86|35.46|36.87|35.47|36.88|35.48|36.82|35.42|28
1676124300000|2023-02-11 14:05:00|36.86|35.46|36.82|35.42|36.86|35.46|36.81|35.41|27
1676124600000|2023-02-11 14:10:00|36.81|35.41|36.86|35.46|36.86|35.46|36.8|35.4|30
1676124900000|2023-02-11 14:15:00|36.87|35.47|36.85|35.45|36.88|35.48|36.82|35.42|13
1676125200000|2023-02-11 14:20:00|36.86|35.46|36.88|35.48|36.89|35.49|36.85|35.45|31
1676125500000|2023-02-11 14:25:00|36.87|35.47|36.84|35.44|36.87|35.47|36.82|35.42|21
1676125800000|2023-02-11 14:30:00|36.83|35.43|36.81|35.41|36.83|35.43|36.77|35.37|29
1676126100000|2023-02-11 14:35:00|36.8|35.4|36.81|35.41|36.84|35.44|36.79|35.39|18
1676126400000|2023-02-11 14:40:00|36.8|35.4|36.83|35.43|36.83|35.43|36.78|35.38|32
1676126700000|2023-02-11 14:45:00|36.84|35.44|36.9|35.5|36.9|35.5|36.83|35.43|21
1676127000000|2023-02-11 14:50:00|36.91|35.51|36.86|35.46|36.93|35.53|36.86|35.46|28
1676127300000|2023-02-11 14:55:00|36.87|35.47|36.93|35.53|36.93|35.53|36.86|35.46|9
1676127600000|2023-02-11 15:00:00|36.94|35.54|36.89|35.49|36.96|35.56|36.88|35.48|30
1676127900000|2023-02-11 15:05:00|36.9|35.5|36.88|35.48|36.93|35.53|36.87|35.47|26
1676128200000|2023-02-11 15:10:00|36.87|35.47|36.88|35.48|36.89|35.49|36.87|35.47|4
1676128500000|2023-02-11 15:15:00|36.89|35.49|36.81|35.41|36.91|35.51|36.8|35.4|16
1676128800000|2023-02-11 15:20:00|36.82|35.42|36.86|35.46|36.87|35.47|36.82|35.42|20
1676129100000|2023-02-11 15:25:00|36.85|35.45|36.84|35.44|36.89|35.49|36.83|35.43|30
1676129400000|2023-02-11 15:30:00|36.86|35.46|36.87|35.47|36.89|35.49|36.85|35.45|16
1676129700000|2023-02-11 15:35:00|36.88|35.48|36.85|35.45|36.9|35.5|36.85|35.45|16
1676130000000|2023-02-11 15:40:00|36.84|35.44|36.79|35.39|36.84|35.44|36.78|35.38|18
1676130300000|2023-02-11 15:45:00|36.81|35.41|36.82|35.42|36.83|35.43|36.79|35.39|18
1676130600000|2023-02-11 15:50:00|36.81|35.41|36.88|35.48|36.88|35.48|36.81|35.41|29
1676130900000|2023-02-11 15:55:00|36.87|35.47|36.92|35.52|36.94|35.54|36.87|35.47|23
1676131200000|2023-02-11 16:00:00|36.93|35.53|36.91|35.51|36.93|35.53|36.9|35.5|21
1676131500000|2023-02-11 16:05:00|36.9|35.5|36.9|35.5|36.93|35.53|36.9|35.5|9
1676131800000|2023-02-11 16:10:00|36.91|35.51|36.91|35.51|36.91|35.51|36.9|35.5|5
1676132100000|2023-02-11 16:15:00|36.9|35.5|36.9|35.5|36.91|35.51|36.9|35.5|11
1676132400000|2023-02-11 16:20:00|36.89|35.49|36.88|35.48|36.91|35.51|36.83|35.43|30
1676132700000|2023-02-11 16:25:00|36.89|35.49|36.91|35.51|36.91|35.51|36.86|35.46|17
1676133000000|2023-02-11 16:30:00|36.9|35.5|36.85|35.45|36.9|35.5|36.85|35.45|10
1676133300000|2023-02-11 16:35:00|36.84|35.44|36.8|35.4|36.84|35.44|36.79|35.39|15
1676133600000|2023-02-11 16:40:00|36.81|35.41|36.77|35.37|36.81|35.41|36.77|35.37|10
1676133900000|2023-02-11 16:45:00|36.76|35.36|36.8|35.4|36.8|35.4|36.75|35.35|17
1676134200000|2023-02-11 16:50:00|36.81|35.41|36.88|35.48|36.88|35.48|36.81|35.41|9
1676134500000|2023-02-11 16:55:00|36.89|35.49|36.86|35.46|36.9|35.5|36.86|35.46|16
1676134800000|2023-02-11 17:00:00|36.87|35.47|36.85|35.45|36.9|35.5|36.85|35.45|23
1676135400000|2023-02-11 17:10:00|36.87|35.47|36.83|35.43|36.87|35.47|36.83|35.43|9
1676135700000|2023-02-11 17:15:00|36.84|35.44|36.83|35.43|36.89|35.49|36.83|35.43|28
1676136000000|2023-02-11 17:20:00|36.84|35.44|36.83|35.43|36.86|35.46|36.82|35.42|12
1676136300000|2023-02-11 17:25:00|36.84|35.44|36.87|35.47|36.87|35.47|36.83|35.43|6
1676136600000|2023-02-11 17:30:00|36.86|35.46|36.72|35.32|36.86|35.46|36.72|35.32|33
1676136900000|2023-02-11 17:35:00|36.71|35.31|36.8|35.4|36.8|35.4|36.71|35.31|38
1676137200000|2023-02-11 17:40:00|36.81|35.41|36.81|35.41|36.82|35.42|36.79|35.39|19
1676137500000|2023-02-11 17:45:00|36.8|35.4|36.8|35.4|36.82|35.42|36.8|35.4|11
1676137800000|2023-02-11 17:50:00|36.79|35.39|36.79|35.39|36.79|35.39|36.73|35.33|29
1676138100000|2023-02-11 17:55:00|36.78|35.38|36.81|35.41|36.81|35.41|36.78|35.38|10
1676138400000|2023-02-11 18:00:00|36.8|35.4|36.82|35.42|36.83|35.43|36.79|35.39|23
1676138700000|2023-02-11 18:05:00|36.83|35.43|36.9|35.5|36.9|35.5|36.83|35.43|11
1676139000000|2023-02-11 18:10:00|36.91|35.51|36.91|35.51|36.91|35.51|36.9|35.5|9
1676139300000|2023-02-11 18:15:00|36.92|35.52|36.86|35.46|36.92|35.52|36.84|35.44|17
1676139600000|2023-02-11 18:20:00|36.87|35.47|36.85|35.45|36.87|35.47|36.83|35.43|14
1676139900000|2023-02-11 18:25:00|36.84|35.44|36.83|35.43|36.85|35.45|36.82|35.42|16
1676140200000|2023-02-11 18:30:00|36.82|35.42|36.79|35.39|36.84|35.44|36.73|35.33|64
1676140500000|2023-02-11 18:35:00|36.78|35.38|36.79|35.39|36.79|35.39|36.75|35.35|15
1676140800000|2023-02-11 18:40:00|36.8|35.4|36.73|35.33|36.8|35.4|36.68|35.28|40
1676141100000|2023-02-11 18:45:00|36.74|35.34|36.77|35.37|36.77|35.37|36.71|35.31|48
1676141400000|2023-02-11 18:50:00|36.76|35.36|36.79|35.39|36.8|35.4|36.76|35.36|24
1676141700000|2023-02-11 18:55:00|36.78|35.38|36.78|35.38|36.8|35.4|36.77|35.37|21
1676142000000|2023-02-11 19:00:00|36.79|35.39|36.8|35.4|36.8|35.4|36.79|35.39|6
1676142300000|2023-02-11 19:05:00|36.81|35.41|36.84|35.44|36.84|35.44|36.81|35.41|6
1676142600000|2023-02-11 19:10:00|36.83|35.43|36.79|35.39|36.84|35.44|36.79|35.39|9
1676142900000|2023-02-11 19:15:00|36.78|35.38|36.8|35.4|36.8|35.4|36.77|35.37|7
1676143200000|2023-02-11 19:20:00|36.81|35.41|36.85|35.45|36.85|35.45|36.8|35.4|13
1676143500000|2023-02-11 19:25:00|36.84|35.44|36.86|35.46|36.87|35.47|36.84|35.44|17
1676143800000|2023-02-11 19:30:00|36.87|35.47|36.86|35.46|36.87|35.47|36.86|35.46|6
1676144100000|2023-02-11 19:35:00|36.85|35.45|36.88|35.48|36.89|35.49|36.83|35.43|14
1676144400000|2023-02-11 19:40:00|36.89|35.49|36.88|35.48|36.89|35.49|36.88|35.48|14
1676144700000|2023-02-11 19:45:00|36.89|35.49|36.89|35.49|36.89|35.49|36.87|35.47|9
1676145000000|2023-02-11 19:50:00|36.9|35.5|36.89|35.49|36.91|35.51|36.89|35.49|20
1676145300000|2023-02-11 19:55:00|36.88|35.48|36.9|35.5|36.91|35.51|36.88|35.48|13
1676145600000|2023-02-11 20:00:00|36.91|35.51|36.88|35.48|36.92|35.52|36.86|35.46|14
1676145900000|2023-02-11 20:05:00|36.89|35.49|36.9|35.5|36.91|35.51|36.89|35.49|4
1676146200000|2023-02-11 20:10:00|36.89|35.49|36.89|35.49|36.9|35.5|36.89|35.49|7
1676146500000|2023-02-11 20:15:00|36.88|35.48|36.91|35.51|36.91|35.51|36.88|35.48|6
1676146800000|2023-02-11 20:20:00|36.92|35.52|36.93|35.53|36.93|35.53|36.91|35.51|4
1676147100000|2023-02-11 20:25:00|36.94|35.54|37|35.6|37.01|35.61|36.93|35.53|21
1676147400000|2023-02-11 20:30:00|37.01|35.61|37|35.6|37.03|35.63|36.98|35.58|27
1676147700000|2023-02-11 20:35:00|36.99|35.59|36.98|35.58|37.02|35.62|36.98|35.58|14
1676148000000|2023-02-11 20:40:00|36.99|35.59|37.01|35.61|37.01|35.61|36.99|35.59|15
1676148300000|2023-02-11 20:45:00|37.02|35.62|37.02|35.62|37.03|35.63|37.01|35.61|9
1676148600000|2023-02-11 20:50:00|37.03|35.63|37|35.6|37.03|35.63|36.99|35.59|10
1676148900000|2023-02-11 20:55:00|36.99|35.59|36.99|35.59|36.99|35.59|36.97|35.57|5
1676149200000|2023-02-11 21:00:00|36.98|35.58|36.98|35.58|37|35.6|36.98|35.58|11
1676149500000|2023-02-11 21:05:00|36.97|35.57|36.97|35.57|36.98|35.58|36.97|35.57|7
1676149800000|2023-02-11 21:10:00|36.98|35.58|37.02|35.62|37.02|35.62|36.98|35.58|11
1676150100000|2023-02-11 21:15:00|37.03|35.63|37.05|35.65|37.06|35.66|37|35.6|21
1676150400000|2023-02-11 21:20:00|37.06|35.66|37.09|35.69|37.11|35.71|37.06|35.66|44
1676150700000|2023-02-11 21:25:00|37.1|35.7|37.14|35.74|37.14|35.74|37.1|35.7|9
1676151000000|2023-02-11 21:30:00|37.13|35.73|37.15|35.75|37.15|35.75|37.12|35.72|5
1676151300000|2023-02-11 21:35:00|37.14|35.74|37.12|35.72|37.14|35.74|37.12|35.72|11
1676151600000|2023-02-11 21:40:00|37.13|35.73|37.18|35.78|37.19|35.79|37.13|35.73|18
1676151900000|2023-02-11 21:45:00|37.19|35.79|37.37|35.97|37.37|35.97|37.18|35.78|84
1676152200000|2023-02-11 21:50:00|37.36|35.96|37.43|36.03|37.43|36.03|37.33|35.93|29
1676152500000|2023-02-11 21:55:00|37.42|36.02|37.44|36.04|37.44|36.04|37.38|35.98|18
1676152800000|2023-02-11 22:00:00|37.43|36.03|37.39|35.99|37.44|36.04|37.38|35.98|25
1676153100000|2023-02-11 22:05:00|37.38|35.98|37.45|36.05|37.45|36.05|37.38|35.98|13
1676153400000|2023-02-11 22:10:00|37.44|36.04|37.47|36.07|37.49|36.09|37.44|36.04|17
1676153700000|2023-02-11 22:15:00|37.46|36.06|37.48|36.08|37.48|36.08|37.4|36|24
1676154000000|2023-02-11 22:20:00|37.49|36.09|37.5|36.1|37.5|36.1|37.47|36.07|16
1676154300000|2023-02-11 22:25:00|37.51|36.11|37.49|36.09|37.52|36.12|37.49|36.09|21
1676154600000|2023-02-11 22:30:00|37.5|36.1|37.54|36.14|37.55|36.15|37.49|36.09|20
1676154900000|2023-02-11 22:35:00|37.53|36.13|37.57|36.17|37.58|36.18|37.52|36.12|25
1676155200000|2023-02-11 22:40:00|37.58|36.18|37.58|36.18|37.65|36.25|37.56|36.16|45
1676155500000|2023-02-11 22:45:00|37.57|36.17|37.53|36.13|37.58|36.18|37.53|36.13|16
1676155800000|2023-02-11 22:50:00|37.54|36.14|37.54|36.14|37.54|36.14|37.52|36.12|7
1676156100000|2023-02-11 22:55:00|37.53|36.13|37.54|36.14|37.54|36.14|37.53|36.13|2
1676156400000|2023-02-11 23:00:00|37.55|36.15|37.57|36.17|37.57|36.17|37.5|36.1|52
1676156700000|2023-02-11 23:05:00|37.59|36.19|37.58|36.18|37.59|36.19|37.54|36.14|22
1676157000000|2023-02-11 23:10:00|37.59|36.19|37.61|36.21|37.61|36.21|37.57|36.17|17
1676157300000|2023-02-11 23:15:00|37.6|36.2|37.64|36.24|37.65|36.25|37.6|36.2|12
1676157600000|2023-02-11 23:20:00|37.65|36.25|37.69|36.29|37.69|36.29|37.65|36.25|9
1676157900000|2023-02-11 23:25:00|37.68|36.28|37.67|36.27|37.72|36.32|37.67|36.27|48
1676158200000|2023-02-11 23:30:00|37.66|36.26|37.62|36.22|37.67|36.27|37.61|36.21|56
1676158500000|2023-02-11 23:35:00|37.61|36.21|37.66|36.26|37.66|36.26|37.6|36.2|14
1676158800000|2023-02-11 23:40:00|37.65|36.25|37.66|36.26|37.66|36.26|37.64|36.24|4
1676159100000|2023-02-11 23:45:00|37.67|36.27|37.65|36.25|37.67|36.27|37.61|36.21|22
1676159400000|2023-02-11 23:50:00|37.64|36.24|37.61|36.21|37.64|36.24|37.57|36.17|16
1676159700000|2023-02-11 23:55:00|37.6|36.2|37.56|36.16|37.61|36.21|37.55|36.15|23
1676160000000|2023-02-12 00:00:00|37.57|36.17|37.57|36.17|37.6|36.2|37.55|36.15|17
1676160300000|2023-02-12 00:05:00|37.56|36.16|37.54|36.14|37.57|36.17|37.51|36.11|21
1676160600000|2023-02-12 00:10:00|37.55|36.15|37.6|36.2|37.61|36.21|37.55|36.15|43
1676160900000|2023-02-12 00:15:00|37.59|36.19|37.6|36.2|37.61|36.21|37.55|36.15|20
1676161200000|2023-02-12 00:20:00|37.61|36.21|37.64|36.24|37.64|36.24|37.61|36.21|4
1676161500000|2023-02-12 00:25:00|37.63|36.23|37.56|36.16|37.63|36.23|37.55|36.15|19
1676161800000|2023-02-12 00:30:00|37.55|36.15|37.48|36.08|37.56|36.16|37.48|36.08|22
1676162100000|2023-02-12 00:35:00|37.47|36.07|37.42|36.02|37.49|36.09|37.39|35.99|29
1676162400000|2023-02-12 00:40:00|37.41|36.01|37.45|36.05|37.46|36.06|37.38|35.98|34
1676162700000|2023-02-12 00:45:00|37.44|36.04|37.45|36.05|37.46|36.06|37.42|36.02|12
1676163000000|2023-02-12 00:50:00|37.46|36.06|37.45|36.05|37.47|36.07|37.43|36.03|20
1676163300000|2023-02-12 00:55:00|37.44|36.04|37.46|36.06|37.48|36.08|37.43|36.03|25
1676163600000|2023-02-12 01:00:00|37.47|36.07|37.47|36.07|37.48|36.08|37.43|36.03|29
1676163900000|2023-02-12 01:05:00|37.48|36.08|37.49|36.09|37.51|36.11|37.47|36.07|24
1676164200000|2023-02-12 01:10:00|37.5|36.1|37.45|36.05|37.51|36.11|37.45|36.05|24
1676164500000|2023-02-12 01:15:00|37.44|36.04|37.4|36|37.45|36.05|37.4|36|11
1676164800000|2023-02-12 01:20:00|37.39|35.99|37.38|35.98|37.4|36|37.37|35.97|14
1676165100000|2023-02-12 01:25:00|37.39|35.99|37.43|36.03|37.43|36.03|37.38|35.98|9
1676165400000|2023-02-12 01:30:00|37.44|36.04|37.46|36.06|37.47|36.07|37.44|36.04|9
1676165700000|2023-02-12 01:35:00|37.45|36.05|37.38|35.98|37.45|36.05|37.38|35.98|22
1676166000000|2023-02-12 01:40:00|37.37|35.97|37.39|35.99|37.39|35.99|37.35|35.95|7
1676166300000|2023-02-12 01:45:00|37.4|36|37.42|36.02|37.42|36.02|37.35|35.95|17
1676166600000|2023-02-12 01:50:00|37.41|36.01|37.42|36.02|37.43|36.03|37.41|36.01|6
1676166900000|2023-02-12 01:55:00|37.43|36.03|37.41|36.01|37.44|36.04|37.41|36.01|15
1676167200000|2023-02-12 02:00:00|37.42|36.02|37.39|35.99|37.44|36.04|37.39|35.99|22
1676167500000|2023-02-12 02:05:00|37.4|36|37.36|35.96|37.43|36.03|37.36|35.96|16
1676167800000|2023-02-12 02:10:00|37.37|35.97|37.39|35.99|37.41|36.01|37.36|35.96|35
1676168100000|2023-02-12 02:15:00|37.38|35.98|37.39|35.99|37.4|36|37.38|35.98|12
1676168400000|2023-02-12 02:20:00|37.4|36|37.39|35.99|37.4|36|37.39|35.99|14
1676168700000|2023-02-12 02:25:00|37.4|36|37.43|36.03|37.43|36.03|37.4|36|16
1676169000000|2023-02-12 02:30:00|37.44|36.04|37.44|36.04|37.44|36.04|37.43|36.03|5
1676169300000|2023-02-12 02:35:00|37.43|36.03|37.4|36|37.44|36.04|37.39|35.99|16
1676169600000|2023-02-12 02:40:00|37.39|35.99|37.38|35.98|37.41|36.01|37.38|35.98|12
1676169900000|2023-02-12 02:45:00|37.39|35.99|37.4|36|37.4|36|37.38|35.98|6
1676170500000|2023-02-12 02:55:00|37.41|36.01|37.45|36.05|37.45|36.05|37.41|36.01|9
1676170800000|2023-02-12 03:00:00|37.44|36.04|37.43|36.03|37.44|36.04|37.43|36.03|2
1676171100000|2023-02-12 03:05:00|37.42|36.02|37.41|36.01|37.43|36.03|37.4|36|8
1676171400000|2023-02-12 03:10:00|37.42|36.02|37.42|36.02|37.42|36.02|37.42|36.02|1
1676171700000|2023-02-12 03:15:00|37.41|36.01|37.4|36|37.41|36.01|37.39|35.99|6
1676172000000|2023-02-12 03:20:00|37.39|35.99|37.37|35.97|37.39|35.99|37.37|35.97|9
1676172300000|2023-02-12 03:25:00|37.36|35.96|37.33|35.93|37.36|35.96|37.32|35.92|14
1676172600000|2023-02-12 03:30:00|37.34|35.94|37.33|35.93|37.34|35.94|37.33|35.93|2
1676172900000|2023-02-12 03:35:00|37.34|35.94|37.35|35.95|37.36|35.96|37.32|35.92|12
1676173200000|2023-02-12 03:40:00|37.36|35.96|37.36|35.96|37.37|35.97|37.35|35.95|9
1676173500000|2023-02-12 03:45:00|37.35|35.95|37.36|35.96|37.37|35.97|37.35|35.95|6
1676173800000|2023-02-12 03:50:00|37.35|35.95|37.33|35.93|37.36|35.96|37.32|35.92|9
1676174100000|2023-02-12 03:55:00|37.32|35.92|37.29|35.89|37.32|35.92|37.29|35.89|8
1676174400000|2023-02-12 04:00:00|37.3|35.9|37.29|35.89|37.31|35.91|37.29|35.89|6
1676174700000|2023-02-12 04:05:00|37.28|35.88|37.28|35.88|37.29|35.89|37.28|35.88|7
1676175000000|2023-02-12 04:10:00|37.29|35.89|37.29|35.89|37.32|35.92|37.29|35.89|7
1676175300000|2023-02-12 04:15:00|37.28|35.88|37.26|35.86|37.29|35.89|37.24|35.84|21
1676175600000|2023-02-12 04:20:00|37.25|35.85|37.24|35.84|37.25|35.85|37.22|35.82|8
1676175900000|2023-02-12 04:25:00|37.23|35.83|37.26|35.86|37.26|35.86|37.22|35.82|20
1676176200000|2023-02-12 04:30:00|37.27|35.87|37.24|35.84|37.27|35.87|37.23|35.83|12
1676176500000|2023-02-12 04:35:00|37.23|35.83|37.19|35.79|37.23|35.83|37.19|35.79|9
1676176800000|2023-02-12 04:40:00|37.18|35.78|37.21|35.81|37.21|35.81|37.17|35.77|12
1676177100000|2023-02-12 04:45:00|37.2|35.8|37.17|35.77|37.2|35.8|37.15|35.75|18
1676177400000|2023-02-12 04:50:00|37.16|35.76|37.2|35.8|37.2|35.8|37.16|35.76|9
1676177700000|2023-02-12 04:55:00|37.19|35.79|37.22|35.82|37.22|35.82|37.19|35.79|10
1676178000000|2023-02-12 05:00:00|37.23|35.83|37.22|35.82|37.24|35.84|37.2|35.8|14
1676178300000|2023-02-12 05:05:00|37.21|35.81|37.22|35.82|37.22|35.82|37.21|35.81|2
1676178600000|2023-02-12 05:10:00|37.23|35.83|37.24|35.84|37.24|35.84|37.23|35.83|2
1676178900000|2023-02-12 05:15:00|37.23|35.83|37.25|35.85|37.25|35.85|37.23|35.83|3
1676179200000|2023-02-12 05:20:00|37.26|35.86|37.28|35.88|37.28|35.88|37.26|35.86|15
1676179500000|2023-02-12 05:25:00|37.27|35.87|37.27|35.87|37.28|35.88|37.27|35.87|3
1676179800000|2023-02-12 05:30:00|37.26|35.86|37.26|35.86|37.26|35.86|37.25|35.85|3
1676180100000|2023-02-12 05:35:00|37.25|35.85|37.24|35.84|37.28|35.88|37.24|35.84|7
1676180400000|2023-02-12 05:40:00|37.25|35.85|37.25|35.85|37.26|35.86|37.25|35.85|3
1676180700000|2023-02-12 05:45:00|37.28|35.88|37.31|35.91|37.31|35.91|37.28|35.88|8
1676181000000|2023-02-12 05:50:00|37.32|35.92|37.33|35.93|37.33|35.93|37.32|35.92|8
1676181300000|2023-02-12 05:55:00|37.34|35.94|37.33|35.93|37.34|35.94|37.31|35.91|22
1676181600000|2023-02-12 06:00:00|37.34|35.94|37.36|35.96|37.37|35.97|37.34|35.94|9
1676181900000|2023-02-12 06:05:00|37.37|35.97|37.37|35.97|37.37|35.97|37.36|35.96|5
1676182200000|2023-02-12 06:10:00|37.36|35.96|37.33|35.93|37.36|35.96|37.33|35.93|4
1676182500000|2023-02-12 06:15:00|37.34|35.94|37.34|35.94|37.34|35.94|37.34|35.94|1
1676182800000|2023-02-12 06:20:00|37.33|35.93|37.36|35.96|37.36|35.96|37.32|35.92|6
1676183100000|2023-02-12 06:25:00|37.35|35.95|37.36|35.96|37.36|35.96|37.34|35.94|4
1676183400000|2023-02-12 06:30:00|37.35|35.95|37.31|35.91|37.35|35.95|37.3|35.9|4
1676183700000|2023-02-12 06:35:00|37.3|35.9|37.33|35.93|37.34|35.94|37.3|35.9|12
1676184000000|2023-02-12 06:40:00|37.34|35.94|37.34|35.94|37.34|35.94|37.34|35.94|1
1676184300000|2023-02-12 06:45:00|37.33|35.93|37.28|35.88|37.33|35.93|37.28|35.88|12
1676184600000|2023-02-12 06:50:00|37.29|35.89|37.31|35.91|37.32|35.92|37.29|35.89|7
1676184900000|2023-02-12 06:55:00|37.32|35.92|37.38|35.98|37.38|35.98|37.32|35.92|15
1676185200000|2023-02-12 07:00:00|37.37|35.97|37.33|35.93|37.37|35.97|37.32|35.92|19
1676185500000|2023-02-12 07:05:00|37.34|35.94|37.34|35.94|37.34|35.94|37.32|35.92|7
1676185800000|2023-02-12 07:10:00|37.33|35.93|37.35|35.95|37.35|35.95|37.33|35.93|15
1676186100000|2023-02-12 07:15:00|37.34|35.94|37.34|35.94|37.35|35.95|37.32|35.92|7
1676186400000|2023-02-12 07:20:00|37.35|35.95|37.34|35.94|37.36|35.96|37.32|35.92|31
1676186700000|2023-02-12 07:25:00|37.35|35.95|37.36|35.96|37.36|35.96|37.35|35.95|4
1676187000000|2023-02-12 07:30:00|37.35|35.95|37.3|35.9|37.35|35.95|37.3|35.9|28
1676187300000|2023-02-12 07:35:00|37.31|35.91|37.3|35.9|37.31|35.91|37.3|35.9|20
1676187600000|2023-02-12 07:40:00|37.31|35.91|37.33|35.93|37.33|35.93|37.31|35.91|3
1676187900000|2023-02-12 07:45:00|37.34|35.94|37.34|35.94|37.34|35.94|37.33|35.93|5
1676188200000|2023-02-12 07:50:00|37.35|35.95|37.34|35.94|37.35|35.95|37.34|35.94|2
1676188500000|2023-02-12 07:55:00|37.35|35.95|37.32|35.92|37.35|35.95|37.31|35.91|12
1676188800000|2023-02-12 08:00:00|37.33|35.93|37.32|35.92|37.36|35.96|37.32|35.92|42
1676189100000|2023-02-12 08:05:00|37.33|35.93|37.34|35.94|37.34|35.94|37.32|35.92|4
1676189400000|2023-02-12 08:10:00|37.35|35.95|37.36|35.96|37.37|35.97|37.35|35.95|4
1676189700000|2023-02-12 08:15:00|37.35|35.95|37.36|35.96|37.36|35.96|37.35|35.95|6
1676190000000|2023-02-12 08:20:00|37.37|35.97|37.38|35.98|37.39|35.99|37.37|35.97|6
1676190300000|2023-02-12 08:25:00|37.37|35.97|37.38|35.98|37.39|35.99|37.37|35.97|16
1676190600000|2023-02-12 08:30:00|37.37|35.97|37.4|36|37.41|36.01|37.36|35.96|16
1676190900000|2023-02-12 08:35:00|37.41|36.01|37.4|36|37.41|36.01|37.39|35.99|16
1676191200000|2023-02-12 08:40:00|37.41|36.01|37.43|36.03|37.43|36.03|37.41|36.01|9
1676191500000|2023-02-12 08:45:00|37.42|36.02|37.41|36.01|37.43|36.03|37.4|36|8
1676191800000|2023-02-12 08:50:00|37.4|36|37.36|35.96|37.41|36.01|37.36|35.96|7
1676192100000|2023-02-12 08:55:00|37.35|35.95|37.34|35.94|37.35|35.95|37.31|35.91|20
1676192400000|2023-02-12 09:00:00|37.35|35.95|37.39|35.99|37.39|35.99|37.35|35.95|15
1676192700000|2023-02-12 09:05:00|37.4|36|37.47|36.07|37.48|36.08|37.4|36|46
1676193000000|2023-02-12 09:10:00|37.48|36.08|37.49|36.09|37.5|36.1|37.47|36.07|34
1676193300000|2023-02-12 09:15:00|37.48|36.08|37.49|36.09|37.53|36.13|37.47|36.07|43
1676193600000|2023-02-12 09:20:00|37.48|36.08|37.56|36.16|37.57|36.17|37.46|36.06|24
1676193900000|2023-02-12 09:25:00|37.55|36.15|37.59|36.19|37.6|36.2|37.55|36.15|48
1676194200000|2023-02-12 09:30:00|37.6|36.2|37.56|36.16|37.6|36.2|37.55|36.15|25
1676194500000|2023-02-12 09:35:00|37.57|36.17|37.59|36.19|37.59|36.19|37.53|36.13|25
1676194800000|2023-02-12 09:40:00|37.6|36.2|37.61|36.21|37.62|36.22|37.58|36.18|18
1676195100000|2023-02-12 09:45:00|37.62|36.22|37.64|36.24|37.64|36.24|37.61|36.21|7
1676195400000|2023-02-12 09:50:00|37.65|36.25|37.67|36.27|37.7|36.3|37.61|36.21|69
1676195700000|2023-02-12 09:55:00|37.68|36.28|37.67|36.27|37.69|36.29|37.66|36.26|52
1676196000000|2023-02-12 10:00:00|37.68|36.28|37.6|36.2|37.69|36.29|37.6|36.2|21
1676196300000|2023-02-12 10:05:00|37.59|36.19|37.55|36.15|37.59|36.19|37.53|36.13|29
1676196600000|2023-02-12 10:10:00|37.56|36.16|37.54|36.14|37.59|36.19|37.52|36.12|24
1676196900000|2023-02-12 10:15:00|37.53|36.13|37.53|36.13|37.53|36.13|37.46|36.06|33
1676197200000|2023-02-12 10:20:00|37.52|36.12|37.51|36.11|37.52|36.12|37.49|36.09|16
1676197500000|2023-02-12 10:25:00|37.52|36.12|37.51|36.11|37.52|36.12|37.51|36.11|4
1676197800000|2023-02-12 10:30:00|37.52|36.12|37.54|36.14|37.54|36.14|37.52|36.12|3
1676198100000|2023-02-12 10:35:00|37.55|36.15|37.54|36.14|37.55|36.15|37.52|36.12|16
1676198400000|2023-02-12 10:40:00|37.55|36.15|37.62|36.22|37.65|36.25|37.54|36.14|30
1676198700000|2023-02-12 10:45:00|37.61|36.21|37.58|36.18|37.64|36.24|37.58|36.18|18
1676199000000|2023-02-12 10:50:00|37.59|36.19|37.58|36.18|37.59|36.19|37.55|36.15|14
1676199300000|2023-02-12 10:55:00|37.57|36.17|37.57|36.17|37.57|36.17|37.56|36.16|3
1676199600000|2023-02-12 11:00:00|37.58|36.18|37.61|36.21|37.62|36.22|37.58|36.18|12
1676199900000|2023-02-12 11:05:00|37.62|36.22|37.56|36.16|37.63|36.23|37.56|36.16|21
1676200200000|2023-02-12 11:10:00|37.57|36.17|37.57|36.17|37.58|36.18|37.53|36.13|13
1676200500000|2023-02-12 11:15:00|37.56|36.16|37.55|36.15|37.57|36.17|37.54|36.14|18
1676200800000|2023-02-12 11:20:00|37.56|36.16|37.58|36.18|37.59|36.19|37.56|36.16|5
1676201100000|2023-02-12 11:25:00|37.59|36.19|37.55|36.15|37.59|36.19|37.54|36.14|13
1676201400000|2023-02-12 11:30:00|37.54|36.14|37.63|36.23|37.63|36.23|37.53|36.13|20
1676201700000|2023-02-12 11:35:00|37.62|36.22|37.61|36.21|37.63|36.23|37.58|36.18|32
1676202000000|2023-02-12 11:40:00|37.62|36.22|37.6|36.2|37.62|36.22|37.58|36.18|14
1676202300000|2023-02-12 11:45:00|37.59|36.19|37.53|36.13|37.6|36.2|37.52|36.12|15
1676202600000|2023-02-12 11:50:00|37.54|36.14|37.6|36.2|37.6|36.2|37.54|36.14|23
1676202900000|2023-02-12 11:55:00|37.59|36.19|37.6|36.2|37.6|36.2|37.58|36.18|8
1676203200000|2023-02-12 12:00:00|37.61|36.21|37.65|36.25|37.65|36.25|37.6|36.2|7
1676203500000|2023-02-12 12:05:00|37.66|36.26|37.58|36.18|37.66|36.26|37.58|36.18|17
1676203800000|2023-02-12 12:10:00|37.59|36.19|37.61|36.21|37.63|36.23|37.59|36.19|23
1676204100000|2023-02-12 12:15:00|37.6|36.2|37.58|36.18|37.61|36.21|37.58|36.18|9
1676204400000|2023-02-12 12:20:00|37.59|36.19|37.62|36.22|37.62|36.22|37.59|36.19|8
1676204700000|2023-02-12 12:25:00|37.63|36.23|37.63|36.23|37.63|36.23|37.62|36.22|5
1676205000000|2023-02-12 12:30:00|37.64|36.24|37.64|36.24|37.65|36.25|37.63|36.23|9
1676205300000|2023-02-12 12:35:00|37.65|36.25|37.6|36.2|37.65|36.25|37.6|36.2|26
1676205600000|2023-02-12 12:40:00|37.59|36.19|37.51|36.11|37.59|36.19|37.48|36.08|76
1676205900000|2023-02-12 12:45:00|37.5|36.1|37.53|36.13|37.55|36.15|37.5|36.1|57
1676206200000|2023-02-12 12:50:00|37.52|36.12|37.47|36.07|37.55|36.15|37.44|36.04|79
1676206500000|2023-02-12 12:55:00|37.48|36.08|37.49|36.09|37.5|36.1|37.43|36.03|38
1676206800000|2023-02-12 13:00:00|37.5|36.1|37.48|36.08|37.53|36.13|37.48|36.08|42
1676207100000|2023-02-12 13:05:00|37.47|36.07|37.52|36.12|37.52|36.12|37.47|36.07|12
1676207400000|2023-02-12 13:10:00|37.53|36.13|37.55|36.15|37.56|36.16|37.52|36.12|17
1676207700000|2023-02-12 13:15:00|37.54|36.14|37.54|36.14|37.55|36.15|37.54|36.14|17
1676208000000|2023-02-12 13:20:00|37.55|36.15|37.46|36.06|37.55|36.15|37.45|36.05|28
1676208300000|2023-02-12 13:25:00|37.45|36.05|37.46|36.06|37.48|36.08|37.43|36.03|45
1676208600000|2023-02-12 13:30:00|37.47|36.07|37.43|36.03|37.49|36.09|37.43|36.03|28
1676208900000|2023-02-12 13:35:00|37.44|36.04|37.45|36.05|37.47|36.07|37.44|36.04|14
1676209200000|2023-02-12 13:40:00|37.44|36.04|37.41|36.01|37.44|36.04|37.36|35.96|24
1676209500000|2023-02-12 13:45:00|37.42|36.02|37.45|36.05|37.46|36.06|37.42|36.02|9
1676209800000|2023-02-12 13:50:00|37.46|36.06|37.43|36.03|37.46|36.06|37.43|36.03|6
1676210100000|2023-02-12 13:55:00|37.42|36.02|37.45|36.05|37.46|36.06|37.41|36.01|15
1676210400000|2023-02-12 14:00:00|37.46|36.06|37.46|36.06|37.47|36.07|37.46|36.06|9
1676210700000|2023-02-12 14:05:00|37.45|36.05|37.43|36.03|37.46|36.06|37.43|36.03|12
1676211000000|2023-02-12 14:10:00|37.42|36.02|37.38|35.98|37.42|36.02|37.38|35.98|16
1676211300000|2023-02-12 14:15:00|37.37|35.97|37.4|36|37.41|36.01|37.36|35.96|20
1676211600000|2023-02-12 14:20:00|37.41|36.01|37.38|35.98|37.41|36.01|37.38|35.98|8
1676211900000|2023-02-12 14:25:00|37.37|35.97|37.43|36.03|37.43|36.03|37.36|35.96|15
1676212200000|2023-02-12 14:30:00|37.44|36.04|37.49|36.09|37.49|36.09|37.44|36.04|15
1676212500000|2023-02-12 14:35:00|37.5|36.1|37.62|36.22|37.63|36.23|37.49|36.09|57
1676212800000|2023-02-12 14:40:00|37.63|36.23|37.66|36.26|37.71|36.31|37.6|36.2|110
1676213100000|2023-02-12 14:45:00|37.67|36.27|37.6|36.2|37.68|36.28|37.6|36.2|62
1676213400000|2023-02-12 14:50:00|37.61|36.21|37.59|36.19|37.61|36.21|37.56|36.16|21
1676213700000|2023-02-12 14:55:00|37.6|36.2|37.62|36.22|37.63|36.23|37.59|36.19|34
1676214000000|2023-02-12 15:00:00|37.63|36.23|37.63|36.23|37.67|36.27|37.62|36.22|41
1676214300000|2023-02-12 15:05:00|37.62|36.22|37.55|36.15|37.62|36.22|37.55|36.15|25
1676214600000|2023-02-12 15:10:00|37.54|36.14|37.69|36.29|37.69|36.29|37.54|36.14|42
1676214900000|2023-02-12 15:15:00|37.68|36.28|37.7|36.3|37.78|36.38|37.65|36.25|157
1676215200000|2023-02-12 15:20:00|37.71|36.31|37.7|36.3|37.72|36.32|37.64|36.24|54
1676215500000|2023-02-12 15:25:00|37.69|36.29|37.66|36.26|37.69|36.29|37.64|36.24|32
1676215800000|2023-02-12 15:30:00|37.65|36.25|37.7|36.3|37.71|36.31|37.62|36.22|34
1676216100000|2023-02-12 15:35:00|37.69|36.29|37.63|36.23|37.7|36.3|37.62|36.22|19
1676216400000|2023-02-12 15:40:00|37.62|36.22|37.59|36.19|37.64|36.24|37.59|36.19|34
1676216700000|2023-02-12 15:45:00|37.6|36.2|37.65|36.25|37.69|36.29|37.6|36.2|24
1676217000000|2023-02-12 15:50:00|37.66|36.26|37.65|36.25|37.71|36.31|37.65|36.25|28
1676217300000|2023-02-12 15:55:00|37.66|36.26|37.69|36.29|37.71|36.31|37.66|36.26|45
1676217600000|2023-02-12 16:00:00|37.7|36.3|37.68|36.28|37.72|36.32|37.66|36.26|50
1676217900000|2023-02-12 16:05:00|37.67|36.27|37.72|36.32|37.72|36.32|37.67|36.27|31
1676218200000|2023-02-12 16:10:00|37.71|36.31|37.67|36.27|37.74|36.34|37.66|36.26|42
1676218500000|2023-02-12 16:15:00|37.68|36.28|37.68|36.28|37.69|36.29|37.6|36.2|36
1676218800000|2023-02-12 16:20:00|37.69|36.29|37.61|36.21|37.71|36.31|37.61|36.21|31
1676219100000|2023-02-12 16:25:00|37.6|36.2|37.64|36.24|37.65|36.25|37.57|36.17|25
1676219400000|2023-02-12 16:30:00|37.65|36.25|37.77|36.37|37.78|36.38|37.62|36.22|70
1676219700000|2023-02-12 16:35:00|37.78|36.38|37.9|36.5|37.93|36.53|37.76|36.36|94
1676220000000|2023-02-12 16:40:00|37.91|36.51|37.87|36.47|37.91|36.51|37.85|36.45|54
1676220300000|2023-02-12 16:45:00|37.88|36.48|37.8|36.4|37.9|36.5|37.8|36.4|51
1676220600000|2023-02-12 16:50:00|37.81|36.41|37.9|36.5|37.91|36.51|37.81|36.41|34
1676220900000|2023-02-12 16:55:00|37.89|36.49|37.85|36.45|37.9|36.5|37.85|36.45|25
1676221200000|2023-02-12 17:00:00|37.86|36.46|37.87|36.47|37.9|36.5|37.84|36.44|28
1676221500000|2023-02-12 17:05:00|37.88|36.48|37.92|36.52|37.93|36.53|37.88|36.48|15
1676221800000|2023-02-12 17:10:00|37.93|36.53|37.92|36.52|37.97|36.57|37.91|36.51|29
1676222100000|2023-02-12 17:15:00|37.93|36.53|37.87|36.47|37.96|36.56|37.86|36.46|39
1676222400000|2023-02-12 17:20:00|37.88|36.48|37.9|36.5|37.93|36.53|37.88|36.48|28
1676222700000|2023-02-12 17:25:00|37.89|36.49|37.99|36.59|37.99|36.59|37.89|36.49|21
1676223000000|2023-02-12 17:30:00|37.98|36.58|38|36.6|38|36.6|37.93|36.53|36
1676223300000|2023-02-12 17:35:00|38.01|36.61|37.96|36.56|38.01|36.61|37.95|36.55|38
1676223600000|2023-02-12 17:40:00|37.97|36.57|37.98|36.58|38.03|36.63|37.96|36.56|28
1676223900000|2023-02-12 17:45:00|37.97|36.57|37.9|36.5|37.97|36.57|37.9|36.5|29
1676224200000|2023-02-12 17:50:00|37.91|36.51|37.89|36.49|37.94|36.54|37.86|36.46|34
1676224500000|2023-02-12 17:55:00|37.88|36.48|37.83|36.43|37.91|36.51|37.83|36.43|44
1676224800000|2023-02-12 18:00:00|37.84|36.44|37.82|36.42|37.85|36.45|37.81|36.41|40
1676225100000|2023-02-12 18:05:00|37.83|36.43|37.8|36.4|37.85|36.45|37.8|36.4|44
1676225400000|2023-02-12 18:10:00|37.81|36.41|37.91|36.51|37.95|36.55|37.81|36.41|72
1676225700000|2023-02-12 18:15:00|37.9|36.5|37.93|36.53|37.95|36.55|37.88|36.48|53
1676226000000|2023-02-12 18:20:00|37.92|36.52|37.89|36.49|37.94|36.54|37.89|36.49|40
1676226300000|2023-02-12 18:25:00|37.9|36.5|37.84|36.44|37.93|36.53|37.84|36.44|48
1676226600000|2023-02-12 18:30:00|37.83|36.43|37.9|36.5|37.9|36.5|37.82|36.42|20
1676226900000|2023-02-12 18:35:00|37.89|36.49|37.87|36.47|37.89|36.49|37.87|36.47|17
1676227200000|2023-02-12 18:40:00|37.88|36.48|37.85|36.45|37.88|36.48|37.83|36.43|26
1676227500000|2023-02-12 18:45:00|37.84|36.44|37.85|36.45|37.86|36.46|37.83|36.43|14
1676227800000|2023-02-12 18:50:00|37.84|36.44|37.83|36.43|37.84|36.44|37.83|36.43|4
1676228100000|2023-02-12 18:55:00|37.84|36.44|37.85|36.45|37.89|36.49|37.84|36.44|11
1676228400000|2023-02-12 19:00:00|37.86|36.46|37.84|36.44|37.89|36.49|37.81|36.41|26
1676228700000|2023-02-12 19:05:00|37.85|36.45|37.87|36.47|37.88|36.48|37.85|36.45|13
1676229000000|2023-02-12 19:10:00|37.88|36.48|37.87|36.47|37.89|36.49|37.87|36.47|16
1676229300000|2023-02-12 19:15:00|37.86|36.46|37.83|36.43|37.86|36.46|37.78|36.38|32
1676229600000|2023-02-12 19:20:00|37.84|36.44|37.88|36.48|37.88|36.48|37.79|36.39|22
1676229900000|2023-02-12 19:25:00|37.87|36.47|37.88|36.48|37.88|36.48|37.86|36.46|36
1676230200000|2023-02-12 19:30:00|37.91|36.51|37.98|36.58|37.98|36.58|37.9|36.5|14
1676230500000|2023-02-12 19:35:00|37.97|36.57|37.94|36.54|37.99|36.59|37.93|36.53|30
1676230800000|2023-02-12 19:40:00|37.95|36.55|37.98|36.58|37.99|36.59|37.95|36.55|10
1676231100000|2023-02-12 19:45:00|37.99|36.59|38.02|36.62|38.03|36.63|37.98|36.58|21
1676231400000|2023-02-12 19:50:00|38.03|36.63|37.99|36.59|38.03|36.63|37.95|36.55|26
1676231700000|2023-02-12 19:55:00|38|36.6|37.98|36.58|38.02|36.62|37.98|36.58|19
1676232000000|2023-02-12 20:00:00|37.99|36.59|38.03|36.63|38.07|36.67|37.99|36.59|37
1676232300000|2023-02-12 20:05:00|38.02|36.62|38.03|36.63|38.05|36.65|38.02|36.62|30
1676232600000|2023-02-12 20:10:00|38.02|36.62|37.99|36.59|38.02|36.62|37.98|36.58|14
1676232900000|2023-02-12 20:15:00|37.98|36.58|37.99|36.59|37.99|36.59|37.97|36.57|6
1676233200000|2023-02-12 20:20:00|38|36.6|37.95|36.55|38|36.6|37.94|36.54|13
1676233500000|2023-02-12 20:25:00|37.94|36.54|37.98|36.58|37.98|36.58|37.94|36.54|7
1676233800000|2023-02-12 20:30:00|37.97|36.57|37.92|36.52|37.98|36.58|37.92|36.52|18
1676234100000|2023-02-12 20:35:00|37.91|36.51|37.91|36.51|37.91|36.51|37.88|36.48|15
1676234400000|2023-02-12 20:40:00|37.92|36.52|37.91|36.51|37.92|36.52|37.89|36.49|8
1676234700000|2023-02-12 20:45:00|37.9|36.5|37.88|36.48|37.91|36.51|37.87|36.47|9
1676235000000|2023-02-12 20:50:00|37.87|36.47|37.84|36.44|37.87|36.47|37.8|36.4|24
1676235300000|2023-02-12 20:55:00|37.83|36.43|37.83|36.43|37.84|36.44|37.81|36.41|15
1676235600000|2023-02-12 21:00:00|37.84|36.44|37.8|36.4|37.84|36.44|37.78|36.38|13
1676235900000|2023-02-12 21:05:00|37.81|36.41|37.79|36.39|37.82|36.42|37.79|36.39|11
1676236200000|2023-02-12 21:10:00|37.78|36.38|37.73|36.33|37.78|36.38|37.71|36.31|20
1676236500000|2023-02-12 21:15:00|37.72|36.32|37.77|36.37|37.78|36.38|37.71|36.31|31
1676236800000|2023-02-12 21:20:00|37.78|36.38|37.78|36.38|37.8|36.4|37.77|36.37|16
1676237100000|2023-02-12 21:25:00|37.77|36.37|37.67|36.27|37.77|36.37|37.64|36.24|57
1676237400000|2023-02-12 21:30:00|37.66|36.26|37.59|36.19|37.7|36.3|37.57|36.17|69
1676237700000|2023-02-12 21:35:00|37.58|36.18|37.41|36.01|37.59|36.19|37.28|35.88|182
1676238000000|2023-02-12 21:40:00|37.4|36|37.34|35.94|37.46|36.06|37.28|35.88|107
1676238300000|2023-02-12 21:45:00|37.33|35.93|37.31|35.91|37.46|36.06|37.3|35.9|116
1676238600000|2023-02-12 21:50:00|37.3|35.9|37.21|35.81|37.38|35.98|37.19|35.79|169
1676238900000|2023-02-12 21:55:00|37.2|35.8|37.08|35.68|37.23|35.83|37.04|35.64|124
1676239200000|2023-02-12 22:00:00|37.07|35.67|37.01|35.61|37.16|35.76|37.01|35.61|114
1676239500000|2023-02-12 22:05:00|37|35.6|36.86|35.46|37.01|35.61|36.66|35.26|203
1676239800000|2023-02-12 22:10:00|36.85|35.45|36.83|35.43|36.87|35.47|36.72|35.32|100
1676240100000|2023-02-12 22:15:00|36.82|35.42|36.84|35.44|36.86|35.46|36.76|35.36|59
1676240400000|2023-02-12 22:20:00|36.83|35.43|36.91|35.51|36.92|35.52|36.79|35.39|28
1676240700000|2023-02-12 22:25:00|36.92|35.52|37.03|35.63|37.04|35.64|36.91|35.51|42
1676241000000|2023-02-12 22:30:00|37.02|35.62|37.1|35.7|37.11|35.71|37|35.6|35
1676241300000|2023-02-12 22:35:00|37.11|35.71|37.13|35.73|37.13|35.73|37.09|35.69|31
1676241600000|2023-02-12 22:40:00|37.14|35.74|37.18|35.78|37.2|35.8|37.1|35.7|51
1676241900000|2023-02-12 22:45:00|37.19|35.79|37.21|35.81|37.22|35.82|37.19|35.79|5
1676242200000|2023-02-12 22:50:00|37.2|35.8|37.22|35.82|37.23|35.83|37.19|35.79|31
1676242500000|2023-02-12 22:55:00|37.23|35.83|37.18|35.78|37.24|35.84|37.17|35.77|22
1676242800000|2023-02-12 23:00:00|37.17|35.77|37.28|35.88|37.38|35.98|37.09|35.69|92
1676243100000|2023-02-12 23:05:00|37.27|35.87|37.19|35.79|37.29|35.89|37.18|35.78|63
1676243400000|2023-02-12 23:10:00|37.2|35.8|37.26|35.86|37.26|35.86|37.2|35.8|35
1676243700000|2023-02-12 23:15:00|37.25|35.85|37.23|35.83|37.26|35.86|37.22|35.82|25
1676244000000|2023-02-12 23:20:00|37.22|35.82|37.17|35.77|37.23|35.83|37.14|35.74|52
1676244300000|2023-02-12 23:25:00|37.18|35.78|37.07|35.67|37.18|35.78|37.04|35.64|88
1676244600000|2023-02-12 23:30:00|37.06|35.66|37.01|35.61|37.1|35.7|36.97|35.57|67
1676244900000|2023-02-12 23:35:00|37|35.6|37.09|35.69|37.09|35.69|36.97|35.57|60
1676245200000|2023-02-12 23:40:00|37.1|35.7|37.08|35.68|37.11|35.71|37.06|35.66|47
1676245500000|2023-02-12 23:45:00|37.09|35.69|37.03|35.63|37.1|35.7|37.03|35.63|39
1676245800000|2023-02-12 23:50:00|37.02|35.62|37.02|35.62|37.05|35.65|37|35.6|39
1676246100000|2023-02-12 23:55:00|37.03|35.63|37.12|35.72|37.14|35.74|37.02|35.62|32
1676246400000|2023-02-13 00:00:00|37.13|35.73|37.13|35.73|37.13|35.73|37.05|35.65|45
1676246700000|2023-02-13 00:05:00|37.14|35.74|37.22|35.82|37.27|35.87|37.14|35.74|79
1676247000000|2023-02-13 00:10:00|37.23|35.83|37.03|35.63|37.24|35.84|37.02|35.62|54
1676247300000|2023-02-13 00:15:00|37.02|35.62|36.9|35.5|37.05|35.65|36.89|35.49|53
1676247600000|2023-02-13 00:20:00|36.91|35.51|36.92|35.52|37.02|35.62|36.9|35.5|55
1676247900000|2023-02-13 00:25:00|36.93|35.53|36.87|35.47|36.93|35.53|36.85|35.45|46
1676248200000|2023-02-13 00:30:00|36.88|35.48|36.93|35.53|36.99|35.59|36.88|35.48|48
1676248500000|2023-02-13 00:35:00|36.92|35.52|36.88|35.48|36.93|35.53|36.82|35.42|68
1676248800000|2023-02-13 00:40:00|36.89|35.49|36.96|35.56|36.98|35.58|36.87|35.47|72
1676249100000|2023-02-13 00:45:00|36.97|35.57|37.13|35.73|37.14|35.74|36.97|35.57|96
1676249400000|2023-02-13 00:50:00|37.14|35.74|37.2|35.8|37.25|35.85|37.13|35.73|52
1676249700000|2023-02-13 00:55:00|37.19|35.79|37.11|35.71|37.2|35.8|37.11|35.71|40
1676250000000|2023-02-13 01:00:00|37.12|35.72|37.06|35.66|37.15|35.75|37.04|35.64|47
1676250300000|2023-02-13 01:05:00|37.05|35.65|36.88|35.48|37.05|35.65|36.84|35.44|66
1676250600000|2023-02-13 01:10:00|36.87|35.47|36.93|35.53|36.94|35.54|36.84|35.44|72
1676250900000|2023-02-13 01:15:00|36.94|35.54|36.95|35.55|36.97|35.57|36.9|35.5|51
1676251200000|2023-02-13 01:20:00|36.94|35.54|36.97|35.57|37.01|35.61|36.93|35.53|36
1676251500000|2023-02-13 01:25:00|36.96|35.56|36.81|35.41|36.96|35.56|36.81|35.41|68
1676251800000|2023-02-13 01:30:00|36.8|35.4|36.72|35.32|36.87|35.47|36.53|35.13|168
1676252100000|2023-02-13 01:35:00|36.73|35.33|36.77|35.37|36.79|35.39|36.72|35.32|95
1676252400000|2023-02-13 01:40:00|36.78|35.38|36.85|35.45|36.85|35.45|36.75|35.35|55
1676252700000|2023-02-13 01:45:00|36.86|35.46|36.83|35.43|36.91|35.51|36.82|35.42|49
1676253000000|2023-02-13 01:50:00|36.84|35.44|36.7|35.3|36.85|35.45|36.66|35.26|59
1676253300000|2023-02-13 01:55:00|36.69|35.29|36.7|35.3|36.71|35.31|36.62|35.22|74
1676253600000|2023-02-13 02:00:00|36.69|35.29|36.75|35.35|36.79|35.39|36.66|35.26|53
1676253900000|2023-02-13 02:05:00|36.76|35.36|36.76|35.36|36.76|35.36|36.71|35.31|55
1676254200000|2023-02-13 02:10:00|36.77|35.37|36.81|35.41|36.85|35.45|36.77|35.37|39
1676254500000|2023-02-13 02:15:00|36.8|35.4|36.82|35.42|36.83|35.43|36.73|35.33|47
1676254800000|2023-02-13 02:20:00|36.83|35.43|36.59|35.19|36.83|35.43|36.57|35.17|60
1676255100000|2023-02-13 02:25:00|36.58|35.18|36.42|35.02|36.63|35.23|36.42|35.02|81
1676255400000|2023-02-13 02:30:00|36.41|35.01|36.7|35.3|36.72|35.32|36.37|34.97|189
1676255700000|2023-02-13 02:35:00|36.71|35.31|36.82|35.42|36.82|35.42|36.65|35.25|81
1676256000000|2023-02-13 02:40:00|36.81|35.41|36.73|35.33|36.82|35.42|36.72|35.32|57
1676256300000|2023-02-13 02:45:00|36.74|35.34|36.79|35.39|36.82|35.42|36.74|35.34|45
1676256600000|2023-02-13 02:50:00|36.8|35.4|36.81|35.41|36.81|35.41|36.74|35.34|43
1676256900000|2023-02-13 02:55:00|36.82|35.42|36.81|35.41|36.84|35.44|36.79|35.39|18
1676257200000|2023-02-13 03:00:00|36.82|35.42|36.76|35.36|36.82|35.42|36.74|35.34|46
1676257500000|2023-02-13 03:05:00|36.75|35.35|36.78|35.38|36.79|35.39|36.75|35.35|18
1676257800000|2023-02-13 03:10:00|36.79|35.39|36.74|35.34|36.79|35.39|36.74|35.34|32
1676258100000|2023-02-13 03:15:00|36.75|35.35|36.72|35.32|36.75|35.35|36.71|35.31|18
1676258400000|2023-02-13 03:20:00|36.73|35.33|36.83|35.43|36.87|35.47|36.73|35.33|80
1676258700000|2023-02-13 03:25:00|36.82|35.42|36.82|35.42|36.85|35.45|36.81|35.41|35
1676259000000|2023-02-13 03:30:00|36.81|35.41|36.77|35.37|36.83|35.43|36.77|35.37|35
1676259300000|2023-02-13 03:35:00|36.78|35.38|36.85|35.45|36.87|35.47|36.78|35.38|40
1676259600000|2023-02-13 03:40:00|36.84|35.44|36.86|35.46|36.87|35.47|36.82|35.42|44
1676259900000|2023-02-13 03:45:00|36.87|35.47|36.86|35.46|36.87|35.47|36.84|35.44|12
1676260200000|2023-02-13 03:50:00|36.87|35.47|36.89|35.49|36.92|35.52|36.86|35.46|14
1676260500000|2023-02-13 03:55:00|36.9|35.5|36.92|35.52|36.92|35.52|36.89|35.49|13
1676260800000|2023-02-13 04:00:00|36.91|35.51|36.92|35.52|36.93|35.53|36.87|35.47|28
1676261100000|2023-02-13 04:05:00|36.91|35.51|36.94|35.54|36.95|35.55|36.91|35.51|12
1676261400000|2023-02-13 04:10:00|36.95|35.55|36.93|35.53|36.98|35.58|36.91|35.51|43
1676261700000|2023-02-13 04:15:00|36.94|35.54|36.9|35.5|36.95|35.55|36.9|35.5|15
1676262000000|2023-02-13 04:20:00|36.89|35.49|37.13|35.73|37.18|35.78|36.88|35.48|132
1676262300000|2023-02-13 04:25:00|37.12|35.72|37.11|35.71|37.17|35.77|37.08|35.68|88
1676262600000|2023-02-13 04:30:00|37.1|35.7|37.04|35.64|37.1|35.7|37.03|35.63|49
1676262900000|2023-02-13 04:35:00|37.03|35.63|37|35.6|37.03|35.63|36.97|35.57|22
1676263200000|2023-02-13 04:40:00|36.99|35.59|37.05|35.65|37.07|35.67|36.98|35.58|38
1676263500000|2023-02-13 04:45:00|37.04|35.64|37|35.6|37.04|35.64|36.94|35.54|41
1676263800000|2023-02-13 04:50:00|36.99|35.59|37|35.6|37.02|35.62|36.97|35.57|26
1676264100000|2023-02-13 04:55:00|37.01|35.61|36.98|35.58|37.04|35.64|36.97|35.57|34
1676264400000|2023-02-13 05:00:00|36.97|35.57|37|35.6|37.01|35.61|36.97|35.57|20
1676264700000|2023-02-13 05:05:00|37.01|35.61|37.04|35.64|37.04|35.64|36.99|35.59|10
1676265000000|2023-02-13 05:10:00|37.05|35.65|37.01|35.61|37.05|35.65|37.01|35.61|17
1676265300000|2023-02-13 05:15:00|37.02|35.62|36.95|35.55|37.02|35.62|36.94|35.54|18
1676265600000|2023-02-13 05:20:00|36.96|35.56|37.01|35.61|37.01|35.61|36.95|35.55|18
1676265900000|2023-02-13 05:25:00|37|35.6|36.96|35.56|37|35.6|36.92|35.52|29
1676266200000|2023-02-13 05:30:00|36.95|35.55|36.93|35.53|36.96|35.56|36.92|35.52|19
1676266500000|2023-02-13 05:35:00|36.94|35.54|36.92|35.52|36.95|35.55|36.92|35.52|11
1676266800000|2023-02-13 05:40:00|36.93|35.53|36.98|35.58|36.99|35.59|36.93|35.53|18
1676267100000|2023-02-13 05:45:00|36.99|35.59|36.93|35.53|36.99|35.59|36.92|35.52|26
1676267400000|2023-02-13 05:50:00|36.94|35.54|36.91|35.51|36.94|35.54|36.89|35.49|12
1676267700000|2023-02-13 05:55:00|36.9|35.5|36.91|35.51|36.92|35.52|36.88|35.48|26
1676268000000|2023-02-13 06:00:00|36.93|35.53|36.92|35.52|36.93|35.53|36.9|35.5|20
1676268300000|2023-02-13 06:05:00|36.91|35.51|36.92|35.52|36.92|35.52|36.91|35.51|2
1676268600000|2023-02-13 06:10:00|36.93|35.53|36.95|35.55|36.95|35.55|36.93|35.53|21
1676268900000|2023-02-13 06:15:00|36.94|35.54|36.96|35.56|36.97|35.57|36.94|35.54|12
1676269200000|2023-02-13 06:20:00|36.95|35.55|36.93|35.53|36.95|35.55|36.93|35.53|7
1676269500000|2023-02-13 06:25:00|36.92|35.52|36.94|35.54|36.94|35.54|36.91|35.51|9
1676269800000|2023-02-13 06:30:00|36.93|35.53|36.93|35.53|36.94|35.54|36.92|35.52|7
1676270100000|2023-02-13 06:35:00|36.92|35.52|36.94|35.54|36.94|35.54|36.91|35.51|9
1676270400000|2023-02-13 06:40:00|36.95|35.55|36.92|35.52|36.95|35.55|36.92|35.52|8
1676270700000|2023-02-13 06:45:00|36.93|35.53|36.95|35.55|36.96|35.56|36.92|35.52|7
1676271000000|2023-02-13 06:50:00|36.94|35.54|36.9|35.5|36.95|35.55|36.9|35.5|8
1676271300000|2023-02-13 06:55:00|36.89|35.49|36.92|35.52|36.92|35.52|36.89|35.49|20
1676271600000|2023-02-13 07:00:00|36.91|35.51|36.9|35.5|36.92|35.52|36.9|35.5|6
1676271900000|2023-02-13 07:05:00|36.89|35.49|36.86|35.46|36.9|35.5|36.85|35.45|10
1676272200000|2023-02-13 07:10:00|36.87|35.47|36.94|35.54|36.94|35.54|36.87|35.47|20
1676272500000|2023-02-13 07:15:00|36.95|35.55|37|35.6|37|35.6|36.93|35.53|39
1676272800000|2023-02-13 07:20:00|37.01|35.61|37.13|35.73|37.15|35.75|37.01|35.61|78
1676273100000|2023-02-13 07:25:00|37.12|35.72|37.1|35.7|37.13|35.73|37.08|35.68|37
1676273400000|2023-02-13 07:30:00|37.11|35.71|37.12|35.72|37.13|35.73|37.09|35.69|18
1676273700000|2023-02-13 07:35:00|37.11|35.71|37.1|35.7|37.14|35.74|37.1|35.7|33
1676274000000|2023-02-13 07:40:00|37.09|35.69|37.05|35.65|37.13|35.73|37.05|35.65|29
1676274300000|2023-02-13 07:45:00|37.06|35.66|37.05|35.65|37.1|35.7|37.01|35.61|38
1676274600000|2023-02-13 07:50:00|37.06|35.66|37|35.6|37.07|35.67|37|35.6|27
1676274900000|2023-02-13 07:55:00|37.01|35.61|37.01|35.61|37.05|35.65|37.01|35.61|23
1676275200000|2023-02-13 08:00:00|37.02|35.62|36.81|35.41|37.02|35.62|36.79|35.39|79
1676275500000|2023-02-13 08:05:00|36.8|35.4|36.72|35.32|36.85|35.45|36.72|35.32|57
1676275800000|2023-02-13 08:10:00|36.71|35.31|36.82|35.42|36.86|35.46|36.71|35.31|57
1676276100000|2023-02-13 08:15:00|36.83|35.43|36.73|35.33|36.84|35.44|36.71|35.31|51
1676276400000|2023-02-13 08:20:00|36.72|35.32|36.55|35.15|36.72|35.32|36.54|35.14|80
1676276700000|2023-02-13 08:25:00|36.54|35.14|36.47|35.07|36.56|35.16|36.45|35.05|80
1676277000000|2023-02-13 08:30:00|36.46|35.06|36.56|35.16|36.56|35.16|36.42|35.02|64
1676277300000|2023-02-13 08:35:00|36.57|35.17|36.44|35.04|36.58|35.18|36.44|35.04|70
1676277600000|2023-02-13 08:40:00|36.43|35.03|36.29|34.89|36.47|35.07|36.26|34.86|136
1676277900000|2023-02-13 08:45:00|36.28|34.88|36.32|34.92|36.43|35.03|36.28|34.88|102
1676278200000|2023-02-13 08:50:00|36.31|34.91|36.4|35|36.43|35.03|36.3|34.9|86
1676278500000|2023-02-13 08:55:00|36.41|35.01|36.28|34.88|36.42|35.02|36.28|34.88|89
1676278800000|2023-02-13 09:00:00|36.27|34.87|36.37|34.97|36.38|34.98|36.16|34.76|114
1676279100000|2023-02-13 09:05:00|36.38|34.98|36.04|34.64|36.38|34.98|35.91|34.51|163
1676279400000|2023-02-13 09:10:00|36.03|34.63|35.92|34.52|36.12|34.72|35.87|34.47|183
1676279700000|2023-02-13 09:15:00|35.91|34.51|35.57|34.17|35.91|34.51|35.47|34.07|291
1676280000000|2023-02-13 09:20:00|35.56|34.16|35.54|34.14|35.63|34.23|35.43|34.03|245
1676280300000|2023-02-13 09:25:00|35.53|34.13|35.62|34.22|35.71|34.31|35.5|34.1|156
1676280600000|2023-02-13 09:30:00|35.61|34.21|35.69|34.29|35.75|34.35|35.56|34.16|174
1676280900000|2023-02-13 09:35:00|35.68|34.28|35.66|34.26|35.74|34.34|35.51|34.11|151
1676281200000|2023-02-13 09:40:00|35.65|34.25|35.74|34.34|35.77|34.37|35.55|34.15|153
1676281500000|2023-02-13 09:45:00|35.75|34.35|35.9|34.5|35.9|34.5|35.71|34.31|125
1676281800000|2023-02-13 09:50:00|35.89|34.49|35.78|34.38|35.91|34.51|35.78|34.38|113
1676282100000|2023-02-13 09:55:00|35.79|34.39|35.76|34.36|35.83|34.43|35.75|34.35|84
1676282400000|2023-02-13 10:00:00|35.75|34.35|35.86|34.46|35.9|34.5|35.75|34.35|90
1676282700000|2023-02-13 10:05:00|35.87|34.47|35.8|34.4|35.89|34.49|35.77|34.37|70
1676283000000|2023-02-13 10:10:00|35.81|34.41|35.8|34.4|35.85|34.45|35.77|34.37|77
1676283300000|2023-02-13 10:15:00|35.81|34.41|35.74|34.34|35.83|34.43|35.73|34.33|59
1676283600000|2023-02-13 10:20:00|35.73|34.33|35.67|34.27|35.75|34.35|35.56|34.16|149
1676283900000|2023-02-13 10:25:00|35.68|34.28|35.75|34.35|35.8|34.4|35.63|34.23|92
1676284200000|2023-02-13 10:30:00|35.76|34.36|35.87|34.47|35.9|34.5|35.76|34.36|77
1676284500000|2023-02-13 10:35:00|35.86|34.46|35.87|34.47|35.92|34.52|35.83|34.43|102
1676284800000|2023-02-13 10:40:00|35.86|34.46|35.9|34.5|35.9|34.5|35.83|34.43|65
1676285100000|2023-02-13 10:45:00|35.91|34.51|35.99|34.59|36|34.6|35.91|34.51|64
1676285400000|2023-02-13 10:50:00|36|34.6|35.99|34.59|36.01|34.61|35.93|34.53|52
1676285700000|2023-02-13 10:55:00|35.98|34.58|36.03|34.63|36.03|34.63|35.98|34.58|32
1676286000000|2023-02-13 11:00:00|36.02|34.62|36.06|34.66|36.06|34.66|36|34.6|49
1676286300000|2023-02-13 11:05:00|36.07|34.67|36.01|34.61|36.08|34.68|36|34.6|51
1676286600000|2023-02-13 11:10:00|36|34.6|36.01|34.61|36.02|34.62|35.96|34.56|54
1676286900000|2023-02-13 11:15:00|36.02|34.62|36.07|34.67|36.07|34.67|36.01|34.61|32
1676287200000|2023-02-13 11:20:00|36.06|34.66|36.03|34.63|36.07|34.67|36.01|34.61|37
1676287500000|2023-02-13 11:25:00|36.02|34.62|36.09|34.69|36.09|34.69|36.02|34.62|36
1676287800000|2023-02-13 11:30:00|36.1|34.7|36.01|34.61|36.11|34.71|36.01|34.61|57
1676288100000|2023-02-13 11:35:00|36.02|34.62|36.03|34.63|36.03|34.63|35.98|34.58|32
1676288400000|2023-02-13 11:40:00|36.04|34.64|36.08|34.68|36.08|34.68|36.03|34.63|25
1676288700000|2023-02-13 11:45:00|36.07|34.67|35.98|34.58|36.07|34.67|35.97|34.57|30
1676289000000|2023-02-13 11:50:00|35.99|34.59|35.91|34.51|35.99|34.59|35.9|34.5|20
1676289300000|2023-02-13 11:55:00|35.9|34.5|35.9|34.5|35.91|34.51|35.86|34.46|50
1676289600000|2023-02-13 12:00:00|35.91|34.51|35.86|34.46|35.91|34.51|35.82|34.42|34
1676289900000|2023-02-13 12:05:00|35.84|34.44|35.86|34.46|35.87|34.47|35.81|34.41|37
1676290200000|2023-02-13 12:10:00|35.87|34.47|36.03|34.63|36.05|34.65|35.87|34.47|82
1676290500000|2023-02-13 12:15:00|36.04|34.64|36.12|34.72|36.12|34.72|36.02|34.62|37
1676290800000|2023-02-13 12:20:00|36.11|34.71|36.01|34.61|36.11|34.71|35.98|34.58|42
1676291100000|2023-02-13 12:25:00|36.02|34.62|36.03|34.63|36.03|34.63|35.99|34.59|32
1676291400000|2023-02-13 12:30:00|36.04|34.64|36.01|34.61|36.04|34.64|35.98|34.58|38
1676291700000|2023-02-13 12:35:00|36|34.6|36.04|34.64|36.09|34.69|36|34.6|48
1676292000000|2023-02-13 12:40:00|36.05|34.65|35.99|34.59|36.05|34.65|35.98|34.58|33
1676292300000|2023-02-13 12:45:00|36|34.6|36.09|34.69|36.09|34.69|35.99|34.59|24
1676292600000|2023-02-13 12:50:00|36.1|34.7|36.01|34.61|36.11|34.71|36|34.6|31
1676292900000|2023-02-13 12:55:00|36.02|34.62|35.99|34.59|36.03|34.63|35.99|34.59|18
1676293200000|2023-02-13 13:00:00|36.01|34.61|36.08|34.68|36.09|34.69|36.01|34.61|36
1676293500000|2023-02-13 13:05:00|36.07|34.67|35.97|34.57|36.07|34.67|35.96|34.56|45
1676293800000|2023-02-13 13:10:00|35.98|34.58|35.96|34.56|36.01|34.61|35.95|34.55|29
1676294100000|2023-02-13 13:15:00|35.95|34.55|35.95|34.55|35.97|34.57|35.93|34.53|19
1676294400000|2023-02-13 13:20:00|35.96|34.56|35.98|34.58|36.04|34.64|35.96|34.56|42
1676294700000|2023-02-13 13:25:00|35.97|34.57|35.93|34.53|35.99|34.59|35.92|34.52|18
1676295000000|2023-02-13 13:30:00|35.94|34.54|35.96|34.56|35.96|34.56|35.86|34.46|38
1676295300000|2023-02-13 13:35:00|35.97|34.57|35.98|34.58|36.03|34.63|35.97|34.57|42
1676295600000|2023-02-13 13:40:00|35.99|34.59|35.99|34.59|36.02|34.62|35.97|34.57|25
1676295900000|2023-02-13 13:45:00|36|34.6|35.94|34.54|36|34.6|35.93|34.53|29
1676296200000|2023-02-13 13:50:00|35.95|34.55|35.92|34.52|36|34.6|35.86|34.46|69
1676296500000|2023-02-13 13:55:00|35.91|34.51|35.89|34.49|35.96|34.56|35.89|34.49|24
1676296800000|2023-02-13 14:00:00|35.9|34.5|35.98|34.58|35.98|34.58|35.9|34.5|32
1676297100000|2023-02-13 14:05:00|35.99|34.59|36.01|34.61|36.03|34.63|35.99|34.59|37
1676297400000|2023-02-13 14:10:00|36.02|34.62|36.02|34.62|36.02|34.62|35.97|34.57|23
1676297700000|2023-02-13 14:15:00|36.03|34.63|35.97|34.57|36.04|34.64|35.96|34.56|23
1676298000000|2023-02-13 14:20:00|35.98|34.58|35.96|34.56|35.99|34.59|35.9|34.5|35
1676298300000|2023-02-13 14:25:00|35.97|34.57|35.92|34.52|35.99|34.59|35.91|34.51|48
1676298600000|2023-02-13 14:30:00|35.91|34.51|35.99|34.59|36.06|34.66|35.91|34.51|81
1676298900000|2023-02-13 14:35:00|35.98|34.58|36.12|34.72|36.13|34.73|35.96|34.56|72
1676299200000|2023-02-13 14:40:00|36.13|34.73|36.17|34.77|36.19|34.79|36.1|34.7|75
1676299500000|2023-02-13 14:45:00|36.18|34.78|36.07|34.67|36.18|34.78|36.05|34.65|68
1676299800000|2023-02-13 14:50:00|36.08|34.68|36.13|34.73|36.15|34.75|36.06|34.66|79
1676300100000|2023-02-13 14:55:00|36.14|34.74|36.21|34.81|36.21|34.81|36.14|34.74|48
1676300400000|2023-02-13 15:00:00|36.2|34.8|36.13|34.73|36.21|34.81|36.13|34.73|61
1676300700000|2023-02-13 15:05:00|36.12|34.72|36.1|34.7|36.14|34.74|36.07|34.67|39
1676301000000|2023-02-13 15:10:00|36.09|34.69|36.06|34.66|36.12|34.72|36.05|34.65|34
1676301300000|2023-02-13 15:15:00|36.07|34.67|36.08|34.68|36.1|34.7|36.05|34.65|40
1676301600000|2023-02-13 15:20:00|36.09|34.69|36.13|34.73|36.15|34.75|36.09|34.69|35
1676301900000|2023-02-13 15:25:00|36.14|34.74|36.16|34.76|36.19|34.79|36.13|34.73|31
1676302200000|2023-02-13 15:30:00|36.17|34.77|36.13|34.73|36.17|34.77|36.1|34.7|46
1676302500000|2023-02-13 15:35:00|36.14|34.74|36.19|34.79|36.2|34.8|36.14|34.74|20
1676302800000|2023-02-13 15:40:00|36.18|34.78|36.06|34.66|36.19|34.79|36.03|34.63|38
1676303100000|2023-02-13 15:45:00|36.05|34.65|36.01|34.61|36.06|34.66|35.98|34.58|47
1676303400000|2023-02-13 15:50:00|36.02|34.62|35.96|34.56|36.06|34.66|35.94|34.54|46
1676303700000|2023-02-13 15:55:00|35.95|34.55|35.9|34.5|36.01|34.61|35.88|34.48|96
1676304000000|2023-02-13 16:00:00|35.91|34.51|36|34.6|36.01|34.61|35.88|34.48|52
1676304300000|2023-02-13 16:05:00|36.01|34.61|36.04|34.64|36.12|34.72|36|34.6|90
1676304600000|2023-02-13 16:10:00|36.05|34.65|35.98|34.58|36.05|34.65|35.96|34.56|42
1676304900000|2023-02-13 16:15:00|36|34.6|35.9|34.5|36.01|34.61|35.88|34.48|41
1676305200000|2023-02-13 16:20:00|35.91|34.51|35.89|34.49|35.93|34.53|35.86|34.46|30
1676305500000|2023-02-13 16:25:00|35.88|34.48|35.73|34.33|35.89|34.49|35.7|34.3|96
1676305800000|2023-02-13 16:30:00|35.72|34.32|35.63|34.23|35.77|34.37|35.59|34.19|142
1676306100000|2023-02-13 16:35:00|35.62|34.22|35.63|34.23|35.68|34.28|35.47|34.07|156
1676306400000|2023-02-13 16:40:00|35.64|34.24|35.7|34.3|35.7|34.3|35.56|34.16|105
1676306700000|2023-02-13 16:45:00|35.71|34.31|35.79|34.39|35.81|34.41|35.65|34.25|85
1676307000000|2023-02-13 16:50:00|35.8|34.4|35.69|34.29|35.82|34.42|35.68|34.28|55
1676307300000|2023-02-13 16:55:00|35.7|34.3|35.61|34.21|35.7|34.3|35.58|34.18|52
1676307600000|2023-02-13 17:00:00|35.6|34.2|35.62|34.22|35.68|34.28|35.59|34.19|45
1676307900000|2023-02-13 17:05:00|35.63|34.23|35.6|34.2|35.63|34.23|35.55|34.15|80
1676308200000|2023-02-13 17:10:00|35.59|34.19|35.49|34.09|35.6|34.2|35.49|34.09|73
1676308500000|2023-02-13 17:15:00|35.5|34.1|35.52|34.12|35.55|34.15|35.42|34.02|82
1676308800000|2023-02-13 17:20:00|35.51|34.11|35.42|34.02|35.56|34.16|35.42|34.02|65
1676309100000|2023-02-13 17:25:00|35.43|34.03|35.41|34.01|35.48|34.08|35.35|33.95|97
1676309400000|2023-02-13 17:30:00|35.4|34|35.57|34.17|35.59|34.19|35.4|34|86
1676309700000|2023-02-13 17:35:00|35.56|34.16|35.53|34.13|35.6|34.2|35.49|34.09|76
1676310000000|2023-02-13 17:40:00|35.52|34.12|35.42|34.02|35.53|34.13|35.38|33.98|122
1676310300000|2023-02-13 17:45:00|35.43|34.03|35.46|34.06|35.52|34.12|35.4|34|65
1676310600000|2023-02-13 17:50:00|35.45|34.05|35.39|33.99|35.46|34.06|35.31|33.91|74
1676310900000|2023-02-13 17:55:00|35.4|34|35.51|34.11|35.52|34.12|35.24|33.84|89
1676311200000|2023-02-13 18:00:00|35.5|34.1|35.6|34.2|35.61|34.21|35.49|34.09|71
1676311500000|2023-02-13 18:05:00|35.61|34.21|35.6|34.2|35.64|34.24|35.58|34.18|40
1676311800000|2023-02-13 18:10:00|35.59|34.19|35.65|34.25|35.65|34.25|35.56|34.16|89
1676312100000|2023-02-13 18:15:00|35.64|34.24|35.68|34.28|35.7|34.3|35.63|34.23|41
1676312400000|2023-02-13 18:20:00|35.67|34.27|35.72|34.32|35.72|34.32|35.64|34.24|32
1676312700000|2023-02-13 18:25:00|35.71|34.31|35.76|34.36|35.77|34.37|35.71|34.31|40
1676313000000|2023-02-13 18:30:00|35.77|34.37|35.89|34.49|35.91|34.51|35.76|34.36|96
1676313300000|2023-02-13 18:35:00|35.88|34.48|35.85|34.45|35.88|34.48|35.81|34.41|42
1676313600000|2023-02-13 18:40:00|35.86|34.46|35.83|34.43|35.89|34.49|35.83|34.43|52
1676313900000|2023-02-13 18:45:00|35.82|34.42|35.93|34.53|35.93|34.53|35.82|34.42|64
1676314200000|2023-02-13 18:50:00|35.92|34.52|36|34.6|36.06|34.66|35.92|34.52|73
1676314500000|2023-02-13 18:55:00|35.99|34.59|35.95|34.55|36|34.6|35.94|34.54|44
1676314800000|2023-02-13 19:00:00|35.96|34.56|36.04|34.64|36.04|34.64|35.93|34.53|54
1676315100000|2023-02-13 19:05:00|36.05|34.65|36.08|34.68|36.09|34.69|36.05|34.65|27
1676315400000|2023-02-13 19:10:00|36.09|34.69|36.08|34.68|36.09|34.69|36.07|34.67|24
1676315700000|2023-02-13 19:15:00|36.07|34.67|36.11|34.71|36.12|34.72|36.07|34.67|25
1676316000000|2023-02-13 19:20:00|36.12|34.72|36.14|34.74|36.15|34.75|36.11|34.71|25
1676316300000|2023-02-13 19:25:00|36.15|34.75|36.14|34.74|36.19|34.79|36.13|34.73|24
1676316600000|2023-02-13 19:30:00|36.15|34.75|36.09|34.69|36.17|34.77|36.08|34.68|45
1676316900000|2023-02-13 19:35:00|36.1|34.7|36.01|34.61|36.13|34.73|35.98|34.58|41
1676317200000|2023-02-13 19:40:00|36.02|34.62|35.97|34.57|36.02|34.62|35.96|34.56|40
1676317500000|2023-02-13 19:45:00|35.98|34.58|36.03|34.63|36.04|34.64|35.98|34.58|30
1676317800000|2023-02-13 19:50:00|36.02|34.62|36.01|34.61|36.06|34.66|36.01|34.61|30
1676318100000|2023-02-13 19:55:00|36.02|34.62|36.09|34.69|36.09|34.69|36.02|34.62|34
1676318400000|2023-02-13 20:00:00|36.08|34.68|35.98|34.58|36.09|34.69|35.98|34.58|30
1676318700000|2023-02-13 20:05:00|35.99|34.59|36.05|34.65|36.07|34.67|35.98|34.58|55
1676319000000|2023-02-13 20:10:00|36.04|34.64|36.08|34.68|36.09|34.69|36.04|34.64|21
1676319300000|2023-02-13 20:15:00|36.07|34.67|36.08|34.68|36.1|34.7|36.05|34.65|26
1676319600000|2023-02-13 20:20:00|36.06|34.66|36.01|34.61|36.07|34.67|36.01|34.61|25
1676319900000|2023-02-13 20:25:00|36.02|34.62|36.08|34.68|36.08|34.68|36|34.6|39
1676320200000|2023-02-13 20:30:00|36.09|34.69|36.24|34.84|36.28|34.88|36.09|34.69|33
1676320500000|2023-02-13 20:35:00|36.23|34.83|36.36|34.96|36.37|34.97|36.23|34.83|20
1676320800000|2023-02-13 20:40:00|36.35|34.95|36.3|34.9|36.36|34.96|36.3|34.9|23
1676321100000|2023-02-13 20:45:00|36.29|34.89|36.23|34.83|36.29|34.89|36.19|34.79|54
1676321400000|2023-02-13 20:50:00|36.22|34.82|36.22|34.82|36.26|34.86|36.2|34.8|42
1676321700000|2023-02-13 20:55:00|36.23|34.83|36.3|34.9|36.32|34.92|36.23|34.83|38
1676322000000|2023-02-13 21:00:00|36.31|34.91|36.27|34.87|36.33|34.93|36.27|34.87|39
1676322300000|2023-02-13 21:05:00|36.28|34.88|36.32|34.92|36.34|34.94|36.28|34.88|27
1676322600000|2023-02-13 21:10:00|36.31|34.91|36.26|34.86|36.31|34.91|36.25|34.85|35
1676322900000|2023-02-13 21:15:00|36.27|34.87|36.31|34.91|36.31|34.91|36.27|34.87|11
1676323200000|2023-02-13 21:20:00|36.3|34.9|36.3|34.9|36.31|34.91|36.29|34.89|7
1676323500000|2023-02-13 21:25:00|36.31|34.91|36.33|34.93|36.35|34.95|36.31|34.91|12
1676323800000|2023-02-13 21:30:00|36.34|34.94|36.39|34.99|36.4|35|36.33|34.93|33
1676324100000|2023-02-13 21:35:00|36.38|34.98|36.4|35|36.4|35|36.37|34.97|17
1676324400000|2023-02-13 21:40:00|36.39|34.99|36.38|34.98|36.4|35|36.38|34.98|6
1676324700000|2023-02-13 21:45:00|36.37|34.97|36.33|34.93|36.4|35|36.31|34.91|29
1676325000000|2023-02-13 21:50:00|36.34|34.94|36.4|35|36.4|35|36.33|34.93|12
1676325300000|2023-02-13 21:55:00|36.41|35.01|36.41|35.01|36.41|35.01|36.4|35|9
1676325600000|2023-02-13 22:00:00|36.42|35.02|36.48|35.08|36.48|35.08|36.42|35.02|51
1676325900000|2023-02-13 22:05:00|36.49|35.09|36.48|35.08|36.53|35.13|36.48|35.08|52
1676326200000|2023-02-13 22:10:00|36.49|35.09|36.43|35.03|36.49|35.09|36.43|35.03|43
1676326500000|2023-02-13 22:15:00|36.42|35.02|36.32|34.92|36.42|35.02|36.32|34.92|31
1676326800000|2023-02-13 22:20:00|36.31|34.91|36.31|34.91|36.33|34.93|36.31|34.91|13
1676327100000|2023-02-13 22:25:00|36.32|34.92|36.33|34.93|36.33|34.93|36.3|34.9|8
1676327400000|2023-02-13 22:30:00|36.34|34.94|36.37|34.97|36.38|34.98|36.34|34.94|12
1676327700000|2023-02-13 22:35:00|36.38|34.98|36.37|34.97|36.4|35|36.34|34.94|21
1676328000000|2023-02-13 22:40:00|36.36|34.96|36.32|34.92|36.37|34.97|36.32|34.92|19
1676328300000|2023-02-13 22:45:00|36.31|34.91|36.4|35|36.4|35|36.31|34.91|12
1676328600000|2023-02-13 22:50:00|36.39|34.99|36.41|35.01|36.42|35.02|36.38|34.98|13
1676328900000|2023-02-13 22:55:00|36.42|35.02|36.39|34.99|36.44|35.04|36.35|34.95|30
1676329200000|2023-02-13 23:00:00|36.4|35|36.5|35.1|36.5|35.1|36.37|34.97|52
1676329500000|2023-02-13 23:05:00|36.49|35.09|36.43|35.03|36.49|35.09|36.4|35|40
1676329800000|2023-02-13 23:10:00|36.42|35.02|36.5|35.1|36.55|35.15|36.41|35.01|66
1676330100000|2023-02-13 23:15:00|36.51|35.11|36.63|35.23|36.63|35.23|36.46|35.06|84
1676330400000|2023-02-13 23:20:00|36.64|35.24|36.64|35.24|36.64|35.24|36.58|35.18|32
1676330700000|2023-02-13 23:25:00|36.65|35.25|36.7|35.3|36.7|35.3|36.6|35.2|60
1676331000000|2023-02-13 23:30:00|36.71|35.31|36.72|35.32|36.74|35.34|36.65|35.25|69
1676331300000|2023-02-13 23:35:00|36.71|35.31|36.68|35.28|36.74|35.34|36.65|35.25|61
1676331600000|2023-02-13 23:40:00|36.69|35.29|36.7|35.3|36.71|35.31|36.67|35.27|39
1676331900000|2023-02-13 23:45:00|36.69|35.29|36.66|35.26|36.71|35.31|36.65|35.25|36
1676332200000|2023-02-13 23:50:00|36.65|35.25|36.72|35.32|36.72|35.32|36.65|35.25|29
1676332500000|2023-02-13 23:55:00|36.71|35.31|36.65|35.25|36.71|35.31|36.63|35.23|31
1676332800000|2023-02-14 00:00:00|36.66|35.26|36.67|35.27|36.67|35.27|36.59|35.19|85
1676333100000|2023-02-14 00:05:00|36.66|35.26|36.57|35.17|36.66|35.26|36.52|35.12|76
1676333400000|2023-02-14 00:10:00|36.58|35.18|36.55|35.15|36.59|35.19|36.52|35.12|32
1676333700000|2023-02-14 00:15:00|36.56|35.16|36.55|35.15|36.57|35.17|36.51|35.11|47
1676334000000|2023-02-14 00:20:00|36.54|35.14|36.65|35.25|36.66|35.26|36.54|35.14|44
1676334300000|2023-02-14 00:25:00|36.66|35.26|36.52|35.12|36.66|35.26|36.52|35.12|36
1676334600000|2023-02-14 00:30:00|36.51|35.11|36.54|35.14|36.57|35.17|36.51|35.11|18
1676334900000|2023-02-14 00:35:00|36.55|35.15|36.52|35.12|36.55|35.15|36.51|35.11|16
1676335200000|2023-02-14 00:40:00|36.51|35.11|36.5|35.1|36.52|35.12|36.48|35.08|18
1676335500000|2023-02-14 00:45:00|36.51|35.11|36.44|35.04|36.51|35.11|36.42|35.02|18
1676335800000|2023-02-14 00:50:00|36.45|35.05|36.41|35.01|36.45|35.05|36.41|35.01|21
1676336100000|2023-02-14 00:55:00|36.4|35|36.4|35|36.42|35.02|36.38|34.98|21
1676336400000|2023-02-14 01:00:00|36.41|35.01|36.42|35.02|36.42|35.02|36.39|34.99|24
1676336700000|2023-02-14 01:05:00|36.43|35.03|36.43|35.03|36.44|35.04|36.42|35.02|19
1676337000000|2023-02-14 01:10:00|36.42|35.02|36.43|35.03|36.43|35.03|36.42|35.02|2
1676337300000|2023-02-14 01:15:00|36.42|35.02|36.37|34.97|36.43|35.03|36.37|34.97|16
1676337600000|2023-02-14 01:20:00|36.36|34.96|36.36|34.96|36.37|34.97|36.35|34.95|19
1676337900000|2023-02-14 01:25:00|36.35|34.95|36.33|34.93|36.35|34.95|36.32|34.92|13
1676338200000|2023-02-14 01:30:00|36.32|34.92|36.31|34.91|36.33|34.93|36.31|34.91|10
1676338500000|2023-02-14 01:35:00|36.32|34.92|36.33|34.93|36.35|34.95|36.31|34.91|15
1676338800000|2023-02-14 01:40:00|36.34|34.94|36.32|34.92|36.35|34.95|36.31|34.91|19
1676339100000|2023-02-14 01:45:00|36.31|34.91|36.32|34.92|36.32|34.92|36.31|34.91|8
1676339400000|2023-02-14 01:50:00|36.31|34.91|36.29|34.89|36.31|34.91|36.28|34.88|12
1676339700000|2023-02-14 01:55:00|36.28|34.88|36.26|34.86|36.29|34.89|36.26|34.86|7
1676340000000|2023-02-14 02:00:00|36.27|34.87|36.26|34.86|36.28|34.88|36.26|34.86|6
1676340300000|2023-02-14 02:05:00|36.27|34.87|36.32|34.92|36.32|34.92|36.26|34.86|18
1676340600000|2023-02-14 02:10:00|36.33|34.93|36.4|35|36.42|35.02|36.33|34.93|22
1676340900000|2023-02-14 02:15:00|36.39|34.99|36.43|35.03|36.45|35.05|36.39|34.99|39
1676341200000|2023-02-14 02:20:00|36.42|35.02|36.39|34.99|36.43|35.03|36.39|34.99|11
1676341500000|2023-02-14 02:25:00|36.38|34.98|36.37|34.97|36.39|34.99|36.36|34.96|10
1676341800000|2023-02-14 02:30:00|36.38|34.98|36.37|34.97|36.4|35|36.36|34.96|16
1676342100000|2023-02-14 02:35:00|36.38|34.98|36.41|35.01|36.41|35.01|36.37|34.97|18
1676342400000|2023-02-14 02:40:00|36.42|35.02|36.4|35|36.42|35.02|36.4|35|13
1676342700000|2023-02-14 02:45:00|36.39|34.99|36.39|34.99|36.41|35.01|36.39|34.99|5
1676343000000|2023-02-14 02:50:00|36.38|34.98|36.34|34.94|36.38|34.98|36.32|34.92|9
1676343300000|2023-02-14 02:55:00|36.33|34.93|36.32|34.92|36.39|34.99|36.31|34.91|20
1676343600000|2023-02-14 03:00:00|36.33|34.93|36.36|34.96|36.36|34.96|36.3|34.9|16
1676343900000|2023-02-14 03:05:00|36.37|34.97|36.41|35.01|36.42|35.02|36.37|34.97|17
1676344200000|2023-02-14 03:10:00|36.4|35|36.38|34.98|36.41|35.01|36.38|34.98|13
1676344500000|2023-02-14 03:15:00|36.37|34.97|36.35|34.95|36.37|34.97|36.35|34.95|11
1676344800000|2023-02-14 03:20:00|36.36|34.96|36.33|34.93|36.36|34.96|36.33|34.93|8
1676345100000|2023-02-14 03:25:00|36.32|34.92|36.32|34.92|36.33|34.93|36.31|34.91|13
1676345400000|2023-02-14 03:30:00|36.31|34.91|36.34|34.94|36.34|34.94|36.31|34.91|6
1676345700000|2023-02-14 03:35:00|36.33|34.93|36.33|34.93|36.33|34.93|36.32|34.92|3
1676346000000|2023-02-14 03:40:00|36.32|34.92|36.32|34.92|36.34|34.94|36.31|34.91|27
1676346300000|2023-02-14 03:45:00|36.33|34.93|36.32|34.92|36.33|34.93|36.31|34.91|14
1676346600000|2023-02-14 03:50:00|36.33|34.93|36.35|34.95|36.35|34.95|36.33|34.93|7
1676346900000|2023-02-14 03:55:00|36.34|34.94|36.33|34.93|36.34|34.94|36.32|34.92|8
1676347200000|2023-02-14 04:00:00|36.34|34.94|36.34|34.94|36.35|34.95|36.32|34.92|9
1676347500000|2023-02-14 04:05:00|36.33|34.93|36.31|34.91|36.34|34.94|36.3|34.9|7
1676347800000|2023-02-14 04:10:00|36.32|34.92|36.32|34.92|36.33|34.93|36.31|34.91|13
1676348100000|2023-02-14 04:15:00|36.33|34.93|36.36|34.96|36.36|34.96|36.33|34.93|16
1676348400000|2023-02-14 04:20:00|36.35|34.95|36.35|34.95|36.37|34.97|36.33|34.93|21
1676348700000|2023-02-14 04:25:00|36.36|34.96|36.4|35|36.4|35|36.36|34.96|7
1676349000000|2023-02-14 04:30:00|36.39|34.99|36.38|34.98|36.39|34.99|36.37|34.97|10
1676349300000|2023-02-14 04:35:00|36.37|34.97|36.39|34.99|36.4|35|36.37|34.97|13
1676349600000|2023-02-14 04:40:00|36.38|34.98|36.35|34.95|36.39|34.99|36.35|34.95|7
1676349900000|2023-02-14 04:45:00|36.36|34.96|36.31|34.91|36.36|34.96|36.31|34.91|18
1676350200000|2023-02-14 04:50:00|36.3|34.9|36.29|34.89|36.3|34.9|36.28|34.88|6
1676350500000|2023-02-14 04:55:00|36.28|34.88|36.29|34.89|36.3|34.9|36.27|34.87|6
1676350800000|2023-02-14 05:00:00|36.3|34.9|36.34|34.94|36.34|34.94|36.3|34.9|23
1676351100000|2023-02-14 05:05:00|36.35|34.95|36.33|34.93|36.36|34.96|36.33|34.93|9
1676351400000|2023-02-14 05:10:00|36.34|34.94|36.3|34.9|36.34|34.94|36.29|34.89|10
1676351700000|2023-02-14 05:15:00|36.31|34.91|36.34|34.94|36.34|34.94|36.3|34.9|14
1676352000000|2023-02-14 05:20:00|36.33|34.93|36.32|34.92|36.34|34.94|36.32|34.92|8
1676352300000|2023-02-14 05:25:00|36.31|34.91|36.31|34.91|36.32|34.92|36.3|34.9|7
1676352600000|2023-02-14 05:30:00|36.33|34.93|36.31|34.91|36.33|34.93|36.31|34.91|7
1676352900000|2023-02-14 05:35:00|36.32|34.92|36.3|34.9|36.33|34.93|36.3|34.9|13
1676353200000|2023-02-14 05:40:00|36.31|34.91|36.29|34.89|36.32|34.92|36.29|34.89|7
1676353500000|2023-02-14 05:45:00|36.28|34.88|36.21|34.81|36.29|34.89|36.2|34.8|25
1676353800000|2023-02-14 05:50:00|36.2|34.8|36.21|34.81|36.23|34.83|36.2|34.8|8
1676354100000|2023-02-14 05:55:00|36.22|34.82|36.24|34.84|36.24|34.84|36.21|34.81|11
1676354400000|2023-02-14 06:00:00|36.27|34.87|36.27|34.87|36.3|34.9|36.26|34.86|18
1676354700000|2023-02-14 06:05:00|36.26|34.86|36.29|34.89|36.29|34.89|36.26|34.86|6
1676355000000|2023-02-14 06:10:00|36.3|34.9|36.39|34.99|36.39|34.99|36.29|34.89|22
1676355300000|2023-02-14 06:15:00|36.4|35|36.43|35.03|36.45|35.05|36.4|35|39
1676355600000|2023-02-14 06:20:00|36.44|35.04|36.45|35.05|36.45|35.05|36.43|35.03|14
1676355900000|2023-02-14 06:25:00|36.44|35.04|36.44|35.04|36.45|35.05|36.44|35.04|11
1676356200000|2023-02-14 06:30:00|36.45|35.05|36.41|35.01|36.45|35.05|36.41|35.01|11
1676356500000|2023-02-14 06:35:00|36.4|35|36.41|35.01|36.41|35.01|36.37|34.97|16
1676356800000|2023-02-14 06:40:00|36.42|35.02|36.36|34.96|36.42|35.02|36.36|34.96|17
1676357100000|2023-02-14 06:45:00|36.37|34.97|36.42|35.02|36.43|35.03|36.37|34.97|18
1676357400000|2023-02-14 06:50:00|36.41|35.01|36.42|35.02|36.43|35.03|36.41|35.01|16
1676357700000|2023-02-14 06:55:00|36.43|35.03|36.45|35.05|36.45|35.05|36.43|35.03|9
1676358000000|2023-02-14 07:00:00|36.46|35.06|36.45|35.05|36.47|35.07|36.44|35.04|8
1676358300000|2023-02-14 07:05:00|36.46|35.06|36.43|35.03|36.46|35.06|36.42|35.02|8
1676358600000|2023-02-14 07:10:00|36.44|35.04|36.48|35.08|36.48|35.08|36.43|35.03|13
1676358900000|2023-02-14 07:15:00|36.47|35.07|36.51|35.11|36.52|35.12|36.47|35.07|15
1676359200000|2023-02-14 07:20:00|36.52|35.12|36.54|35.14|36.54|35.14|36.52|35.12|9
1676359500000|2023-02-14 07:25:00|36.55|35.15|36.55|35.15|36.55|35.15|36.54|35.14|9
1676359800000|2023-02-14 07:30:00|36.56|35.16|36.56|35.16|36.57|35.17|36.55|35.15|21
1676360100000|2023-02-14 07:35:00|36.57|35.17|36.62|35.22|36.65|35.25|36.57|35.17|19
1676360400000|2023-02-14 07:40:00|36.61|35.21|36.6|35.2|36.66|35.26|36.6|35.2|42
1676360700000|2023-02-14 07:45:00|36.61|35.21|36.61|35.21|36.63|35.23|36.61|35.21|11
1676361000000|2023-02-14 07:50:00|36.62|35.22|36.66|35.26|36.66|35.26|36.62|35.22|19
1676361300000|2023-02-14 07:55:00|36.67|35.27|36.69|35.29|36.69|35.29|36.66|35.26|21
1676361600000|2023-02-14 08:00:00|36.7|35.3|36.64|35.24|36.73|35.33|36.64|35.24|44
1676361900000|2023-02-14 08:05:00|36.63|35.23|36.6|35.2|36.63|35.23|36.55|35.15|27
1676362200000|2023-02-14 08:10:00|36.61|35.21|36.63|35.23|36.64|35.24|36.6|35.2|27
1676362500000|2023-02-14 08:15:00|36.64|35.24|36.55|35.15|36.64|35.24|36.54|35.14|49
1676362800000|2023-02-14 08:20:00|36.56|35.16|36.57|35.17|36.58|35.18|36.55|35.15|16
1676363100000|2023-02-14 08:25:00|36.58|35.18|36.53|35.13|36.59|35.19|36.53|35.13|16
1676363400000|2023-02-14 08:30:00|36.52|35.12|36.48|35.08|36.53|35.13|36.48|35.08|19
1676363700000|2023-02-14 08:35:00|36.49|35.09|36.49|35.09|36.52|35.12|36.48|35.08|21
1676364000000|2023-02-14 08:40:00|36.5|35.1|36.53|35.13|36.53|35.13|36.49|35.09|12
1676364300000|2023-02-14 08:45:00|36.52|35.12|36.56|35.16|36.57|35.17|36.52|35.12|23
1676364600000|2023-02-14 08:50:00|36.55|35.15|36.56|35.16|36.57|35.17|36.55|35.15|14
1676364900000|2023-02-14 08:55:00|36.55|35.15|36.56|35.16|36.56|35.16|36.53|35.13|14
1676365200000|2023-02-14 09:00:00|36.55|35.15|36.63|35.23|36.66|35.26|36.53|35.13|49
1676365500000|2023-02-14 09:05:00|36.62|35.22|36.6|35.2|36.62|35.22|36.58|35.18|25
1676365800000|2023-02-14 09:10:00|36.59|35.19|36.6|35.2|36.63|35.23|36.58|35.18|28
1676366100000|2023-02-14 09:15:00|36.61|35.21|36.64|35.24|36.64|35.24|36.6|35.2|20
1676366400000|2023-02-14 09:20:00|36.63|35.23|36.63|35.23|36.64|35.24|36.63|35.23|3
1676366700000|2023-02-14 09:25:00|36.64|35.24|36.69|35.29|36.69|35.29|36.64|35.24|24
1676367000000|2023-02-14 09:30:00|36.68|35.28|36.64|35.24|36.69|35.29|36.64|35.24|17
1676367300000|2023-02-14 09:35:00|36.65|35.25|36.73|35.33|36.73|35.33|36.65|35.25|8
1676367600000|2023-02-14 09:40:00|36.74|35.34|36.76|35.36|36.78|35.38|36.74|35.34|30
1676367900000|2023-02-14 09:45:00|36.77|35.37|36.76|35.36|36.78|35.38|36.74|35.34|22
1676368200000|2023-02-14 09:50:00|36.77|35.37|36.9|35.5|36.96|35.56|36.77|35.37|115
1676368500000|2023-02-14 09:55:00|36.91|35.51|36.88|35.48|36.94|35.54|36.85|35.45|96
1676368800000|2023-02-14 10:00:00|36.89|35.49|36.84|35.44|36.92|35.52|36.8|35.4|64
1676369100000|2023-02-14 10:05:00|36.83|35.43|36.88|35.48|36.88|35.48|36.82|35.42|28
1676369400000|2023-02-14 10:10:00|36.89|35.49|36.87|35.47|36.92|35.52|36.86|35.46|23
1676369700000|2023-02-14 10:15:00|36.86|35.46|36.84|35.44|36.87|35.47|36.81|35.41|49
1676370000000|2023-02-14 10:20:00|36.85|35.45|36.88|35.48|36.89|35.49|36.84|35.44|34
1676370300000|2023-02-14 10:25:00|36.87|35.47|36.89|35.49|36.9|35.5|36.87|35.47|9
1676370600000|2023-02-14 10:30:00|36.88|35.48|36.87|35.47|36.89|35.49|36.84|35.44|38
1676370900000|2023-02-14 10:35:00|36.88|35.48|36.93|35.53|36.93|35.53|36.88|35.48|16
1676371200000|2023-02-14 10:40:00|36.92|35.52|36.89|35.49|36.92|35.52|36.88|35.48|42
1676371500000|2023-02-14 10:45:00|36.88|35.48|36.89|35.49|36.92|35.52|36.87|35.47|22
1676371800000|2023-02-14 10:50:00|36.88|35.48|36.88|35.48|36.9|35.5|36.86|35.46|36
1676372100000|2023-02-14 10:55:00|36.87|35.47|36.89|35.49|36.9|35.5|36.87|35.47|15
1676372400000|2023-02-14 11:00:00|36.9|35.5|36.86|35.46|36.9|35.5|36.86|35.46|15
1676372700000|2023-02-14 11:05:00|36.87|35.47|36.83|35.43|36.88|35.48|36.82|35.42|23
1676373000000|2023-02-14 11:10:00|36.82|35.42|36.77|35.37|36.82|35.42|36.75|35.35|29
1676373300000|2023-02-14 11:15:00|36.75|35.35|36.78|35.38|36.81|35.41|36.75|35.35|20
1676373600000|2023-02-14 11:20:00|36.79|35.39|36.78|35.38|36.83|35.43|36.77|35.37|27
1676373900000|2023-02-14 11:25:00|36.79|35.39|36.85|35.45|36.85|35.45|36.79|35.39|19
1676374200000|2023-02-14 11:30:00|36.84|35.44|36.83|35.43|36.87|35.47|36.8|35.4|22
1676374500000|2023-02-14 11:35:00|36.84|35.44|36.83|35.43|36.85|35.45|36.81|35.41|28
1676374800000|2023-02-14 11:40:00|36.82|35.42|36.83|35.43|36.84|35.44|36.8|35.4|22
1676375100000|2023-02-14 11:45:00|36.82|35.42|36.84|35.44|36.85|35.45|36.82|35.42|9
1676375400000|2023-02-14 11:50:00|36.85|35.45|36.9|35.5|36.91|35.51|36.84|35.44|32
1676375700000|2023-02-14 11:55:00|36.91|35.51|36.94|35.54|36.95|35.55|36.91|35.51|25
1676376000000|2023-02-14 12:00:00|36.95|35.55|36.9|35.5|36.95|35.55|36.9|35.5|10
1676376300000|2023-02-14 12:05:00|36.91|35.51|36.95|35.55|36.95|35.55|36.91|35.51|11
1676376600000|2023-02-14 12:10:00|36.96|35.56|36.91|35.51|36.96|35.56|36.89|35.49|15
1676376900000|2023-02-14 12:15:00|36.9|35.5|36.96|35.56|36.96|35.56|36.9|35.5|15
1676377200000|2023-02-14 12:20:00|36.95|35.55|36.92|35.52|36.96|35.56|36.92|35.52|17
1676377500000|2023-02-14 12:25:00|36.91|35.51|36.92|35.52|36.94|35.54|36.91|35.51|14
1676377800000|2023-02-14 12:30:00|36.91|35.51|36.92|35.52|36.96|35.56|36.9|35.5|26
1676378100000|2023-02-14 12:35:00|36.93|35.53|36.89|35.49|36.95|35.55|36.87|35.47|42
1676378400000|2023-02-14 12:40:00|36.9|35.5|36.9|35.5|36.91|35.51|36.87|35.47|21
1676378700000|2023-02-14 12:45:00|36.91|35.51|36.93|35.53|36.93|35.53|36.89|35.49|21
1676379000000|2023-02-14 12:50:00|36.92|35.52|36.97|35.57|37|35.6|36.92|35.52|62
1676379300000|2023-02-14 12:55:00|36.96|35.56|36.95|35.55|37|35.6|36.94|35.54|62
1676379600000|2023-02-14 13:00:00|36.94|35.54|36.95|35.55|36.97|35.57|36.91|35.51|61
1676379900000|2023-02-14 13:05:00|36.96|35.56|36.98|35.58|37|35.6|36.95|35.55|60
1676380200000|2023-02-14 13:10:00|36.99|35.59|36.98|35.58|37|35.6|36.98|35.58|10
1676380500000|2023-02-14 13:15:00|36.96|35.56|36.96|35.56|36.98|35.58|36.92|35.52|50
1676380800000|2023-02-14 13:20:00|36.95|35.55|36.98|35.58|37.04|35.64|36.89|35.49|83
1676381100000|2023-02-14 13:25:00|36.99|35.59|36.99|35.59|37.12|35.72|36.98|35.58|185
1676381400000|2023-02-14 13:30:00|37.01|35.61|36.74|35.34|37.01|35.61|36.47|35.07|465
1676381700000|2023-02-14 13:35:00|36.75|35.35|36.52|35.12|36.79|35.39|36.49|35.09|299
1676382000000|2023-02-14 13:40:00|36.5|35.1|36.61|35.21|36.67|35.27|36.47|35.07|202
1676382300000|2023-02-14 13:45:00|36.6|35.2|36.74|35.34|36.74|35.34|36.54|35.14|139
1676382600000|2023-02-14 13:50:00|36.75|35.35|36.69|35.29|36.79|35.39|36.67|35.27|143
1676382900000|2023-02-14 13:55:00|36.7|35.3|36.76|35.36|36.83|35.43|36.67|35.27|115
1676383200000|2023-02-14 14:00:00|36.75|35.35|36.65|35.25|36.83|35.43|36.65|35.25|122
1676383500000|2023-02-14 14:05:00|36.64|35.24|36.55|35.15|36.67|35.27|36.54|35.14|118
1676383800000|2023-02-14 14:10:00|36.54|35.14|36.53|35.13|36.6|35.2|36.52|35.12|80
1676384100000|2023-02-14 14:15:00|36.54|35.14|36.65|35.25|36.65|35.25|36.53|35.13|101
1676384400000|2023-02-14 14:20:00|36.66|35.26|36.61|35.21|36.68|35.28|36.6|35.2|75
1676384700000|2023-02-14 14:25:00|36.62|35.22|36.47|35.07|36.67|35.27|36.46|35.06|108
1676385000000|2023-02-14 14:30:00|36.46|35.06|36.58|35.18|36.58|35.18|36.39|34.99|189
1676385300000|2023-02-14 14:35:00|36.57|35.17|36.65|35.25|36.65|35.25|36.57|35.17|150
1676385600000|2023-02-14 14:40:00|36.64|35.24|36.73|35.33|36.75|35.35|36.62|35.22|88
1676385900000|2023-02-14 14:45:00|36.74|35.34|37.13|35.73|37.13|35.73|36.74|35.34|112
1676386200000|2023-02-14 14:50:00|37.14|35.74|37.55|36.15|37.59|36.19|37.14|35.74|313
1676386500000|2023-02-14 14:55:00|37.56|36.16|37.69|36.29|37.83|36.43|37.55|36.15|303
1676386800000|2023-02-14 15:00:00|37.7|36.3|37.7|36.3|37.8|36.4|37.68|36.28|158
1676387100000|2023-02-14 15:05:00|37.71|36.31|38.04|36.64|38.08|36.68|37.71|36.31|181
1676387400000|2023-02-14 15:10:00|38.05|36.65|38.46|37.06|38.46|37.06|38.02|36.62|180
1676387700000|2023-02-14 15:15:00|38.47|37.07|38.2|36.8|38.49|37.09|38.2|36.8|152
1676388000000|2023-02-14 15:20:00|38.21|36.81|38.34|36.94|38.4|37|38.21|36.81|122
1676388300000|2023-02-14 15:25:00|38.33|36.93|38.3|36.9|38.54|37.14|38.29|36.89|148
1676388600000|2023-02-14 15:30:00|38.31|36.91|38.29|36.89|38.38|36.98|38.29|36.89|96
1676388900000|2023-02-14 15:35:00|38.28|36.88|38.33|36.93|38.5|37.1|38.25|36.85|235
1676389200000|2023-02-14 15:40:00|38.32|36.92|38.3|36.9|38.35|36.95|38.14|36.74|308
1676389500000|2023-02-14 15:45:00|38.29|36.89|38.76|37.36|38.85|37.45|38.23|36.83|216
1676389800000|2023-02-14 15:50:00|38.75|37.35|38.65|37.25|38.96|37.56|38.64|37.24|273
1676390100000|2023-02-14 15:55:00|38.64|37.24|38.75|37.35|38.8|37.4|38.6|37.2|212
1676390400000|2023-02-14 16:00:00|38.77|37.37|38.55|37.15|38.81|37.41|38.5|37.1|241
1676390700000|2023-02-14 16:05:00|38.56|37.16|38.41|37.01|38.64|37.24|38.39|36.99|172
1676391000000|2023-02-14 16:10:00|38.42|37.02|38.64|37.24|38.68|37.28|38.42|37.02|192
1676391300000|2023-02-14 16:15:00|38.63|37.23|38.69|37.29|38.87|37.47|38.63|37.23|169
1676391600000|2023-02-14 16:20:00|38.68|37.28|38.69|37.29|38.7|37.3|38.62|37.22|78
1676391900000|2023-02-14 16:25:00|38.7|37.3|38.53|37.13|38.73|37.33|38.46|37.06|159
1676392200000|2023-02-14 16:30:00|38.52|37.12|38.59|37.19|38.59|37.19|38.48|37.08|113
1676392500000|2023-02-14 16:35:00|38.6|37.2|38.7|37.3|38.73|37.33|38.6|37.2|98
1676392800000|2023-02-14 16:40:00|38.71|37.31|38.53|37.13|38.75|37.35|38.53|37.13|81
1676393100000|2023-02-14 16:45:00|38.52|37.12|38.58|37.18|38.61|37.21|38.5|37.1|61
1676393400000|2023-02-14 16:50:00|38.57|37.17|38.65|37.25|38.67|37.27|38.52|37.12|91
1676393700000|2023-02-14 16:55:00|38.64|37.24|38.74|37.34|38.76|37.36|38.64|37.24|130
1676394000000|2023-02-14 17:00:00|38.73|37.33|38.69|37.29|38.79|37.39|38.65|37.25|117
1676394300000|2023-02-14 17:05:00|38.68|37.28|38.72|37.32|38.74|37.34|38.68|37.28|78
1676394600000|2023-02-14 17:10:00|38.71|37.31|38.74|37.34|38.77|37.37|38.71|37.31|56
1676394900000|2023-02-14 17:15:00|38.75|37.35|38.98|37.58|38.99|37.59|38.72|37.32|112
1676395200000|2023-02-14 17:20:00|38.99|37.59|38.87|37.47|39.1|37.7|38.87|37.47|107
1676395500000|2023-02-14 17:25:00|38.88|37.48|38.84|37.44|38.9|37.5|38.8|37.4|75
1676395800000|2023-02-14 17:30:00|38.83|37.43|38.93|37.53|38.93|37.53|38.83|37.43|65
1676396100000|2023-02-14 17:35:00|38.92|37.52|38.84|37.44|38.93|37.53|38.82|37.42|63
1676396400000|2023-02-14 17:40:00|38.83|37.43|38.84|37.44|38.91|37.51|38.82|37.42|50
1676396700000|2023-02-14 17:45:00|38.85|37.45|38.76|37.36|38.85|37.45|38.74|37.34|55
1676397000000|2023-02-14 17:50:00|38.75|37.35|38.69|37.29|38.76|37.36|38.68|37.28|23
1676397300000|2023-02-14 17:55:00|38.7|37.3|38.81|37.41|38.81|37.41|38.67|37.27|50
1676397600000|2023-02-14 18:00:00|38.82|37.42|38.97|37.57|38.99|37.59|38.82|37.42|129
1676397900000|2023-02-14 18:05:00|38.98|37.58|39.03|37.63|39.05|37.65|38.97|37.57|96
1676398200000|2023-02-14 18:10:00|39.04|37.64|38.98|37.58|39.04|37.64|38.97|37.57|84
1676398500000|2023-02-14 18:15:00|38.99|37.59|38.99|37.59|39.01|37.61|38.94|37.54|82
1676398800000|2023-02-14 18:20:00|38.98|37.58|39.04|37.64|39.06|37.66|38.97|37.57|63
1676399100000|2023-02-14 18:25:00|39.03|37.63|39.03|37.63|39.05|37.65|38.99|37.59|41
1676399400000|2023-02-14 18:30:00|39.04|37.64|39.11|37.71|39.12|37.72|39.03|37.63|43
1676399700000|2023-02-14 18:35:00|39.1|37.7|39.27|37.87|39.28|37.88|39.1|37.7|57
1676400000000|2023-02-14 18:40:00|39.26|37.86|39.22|37.82|39.29|37.89|39.17|37.77|64
1676400300000|2023-02-14 18:45:00|39.23|37.83|39.23|37.83|39.25|37.85|39.18|37.78|43
1676400600000|2023-02-14 18:50:00|39.24|37.84|39.34|37.94|39.35|37.95|39.23|37.83|30
1676400900000|2023-02-14 18:55:00|39.35|37.95|39.42|38.02|39.43|38.03|39.33|37.93|42
1676401200000|2023-02-14 19:00:00|39.43|38.03|39.66|38.26|39.67|38.27|39.43|38.03|118
1676401500000|2023-02-14 19:05:00|39.65|38.25|39.43|38.03|39.65|38.25|39.43|38.03|126
1676401800000|2023-02-14 19:10:00|39.44|38.04|39.5|38.1|39.55|38.15|39.44|38.04|91
1676402100000|2023-02-14 19:15:00|39.49|38.09|39.64|38.24|39.65|38.25|39.49|38.09|77
1676402400000|2023-02-14 19:20:00|39.65|38.25|39.67|38.27|39.82|38.42|39.63|38.23|137
1676402700000|2023-02-14 19:25:00|39.68|38.28|39.67|38.27|39.71|38.31|39.62|38.22|129
1676403000000|2023-02-14 19:30:00|39.68|38.28|39.71|38.31|39.77|38.37|39.67|38.27|78
1676403300000|2023-02-14 19:35:00|39.72|38.32|39.96|38.56|39.97|38.57|39.72|38.32|143
1676403600000|2023-02-14 19:40:00|39.97|38.57|39.9|38.5|40.02|38.62|39.89|38.49|129
1676403900000|2023-02-14 19:45:00|39.91|38.51|39.77|38.37|39.95|38.55|39.75|38.35|70
1676404200000|2023-02-14 19:50:00|39.76|38.36|39.61|38.21|39.77|38.37|39.61|38.21|94
1676404500000|2023-02-14 19:55:00|39.62|38.22|39.61|38.21|39.69|38.29|39.61|38.21|70
1676404800000|2023-02-14 20:00:00|39.62|38.22|39.65|38.25|39.78|38.38|39.62|38.22|107
1676405100000|2023-02-14 20:05:00|39.66|38.26|39.63|38.23|39.72|38.32|39.61|38.21|44
1676405400000|2023-02-14 20:10:00|39.64|38.24|39.56|38.16|39.67|38.27|39.54|38.14|67
1676405700000|2023-02-14 20:15:00|39.55|38.15|39.44|38.04|39.57|38.17|39.43|38.03|92
1676406000000|2023-02-14 20:20:00|39.45|38.05|39.45|38.05|39.5|38.1|39.43|38.03|50
1676406300000|2023-02-14 20:25:00|39.47|38.07|39.41|38.01|39.49|38.09|39.4|38|87
1676406600000|2023-02-14 20:30:00|39.4|38|39.41|38.01|39.47|38.07|39.37|37.97|54
1676406900000|2023-02-14 20:35:00|39.4|38|39.36|37.96|39.4|38|39.34|37.94|47
1676407200000|2023-02-14 20:40:00|39.37|37.97|39.36|37.96|39.39|37.99|39.34|37.94|82
1676407500000|2023-02-14 20:45:00|39.37|37.97|39.4|38|39.41|38.01|39.34|37.94|30
1676407800000|2023-02-14 20:50:00|39.39|37.99|39.44|38.04|39.44|38.04|39.35|37.95|68
1676408100000|2023-02-14 20:55:00|39.45|38.05|39.51|38.11|39.52|38.12|39.45|38.05|29
1676408400000|2023-02-14 21:00:00|39.5|38.1|39.36|37.96|39.53|38.13|39.36|37.96|61
1676408700000|2023-02-14 21:05:00|39.37|37.97|39.34|37.94|39.39|37.99|39.31|37.91|59
1676409000000|2023-02-14 21:10:00|39.35|37.95|39.38|37.98|39.39|37.99|39.3|37.9|44
1676409300000|2023-02-14 21:15:00|39.39|37.99|39.33|37.93|39.39|37.99|39.31|37.91|35
1676409600000|2023-02-14 21:20:00|39.34|37.94|39.39|37.99|39.39|37.99|39.34|37.94|28
1676409900000|2023-02-14 21:25:00|39.4|38|39.35|37.95|39.42|38.02|39.33|37.93|33
1676410200000|2023-02-14 21:30:00|39.34|37.94|39.31|37.91|39.36|37.96|39.3|37.9|20
1676410500000|2023-02-14 21:35:00|39.3|37.9|39.25|37.85|39.31|37.91|39.24|37.84|21
1676410800000|2023-02-14 21:40:00|39.24|37.84|39.26|37.86|39.26|37.86|39.24|37.84|29
1676411100000|2023-02-14 21:45:00|39.25|37.85|39.24|37.84|39.27|37.87|39.23|37.83|12
1676411400000|2023-02-14 21:50:00|39.23|37.83|39.31|37.91|39.35|37.95|39.23|37.83|37
1676411700000|2023-02-14 21:55:00|39.3|37.9|39.27|37.87|39.3|37.9|39.27|37.87|16
1676412000000|2023-02-14 22:00:00|39.29|37.89|39.33|37.93|39.36|37.96|39.29|37.89|19
1676412300000|2023-02-14 22:05:00|39.34|37.94|39.36|37.96|39.36|37.96|39.33|37.93|19
1676412600000|2023-02-14 22:10:00|39.35|37.95|39.32|37.92|39.35|37.95|39.32|37.92|12
1676412900000|2023-02-14 22:15:00|39.34|37.94|39.33|37.93|39.37|37.97|39.33|37.93|10
1676413200000|2023-02-14 22:20:00|39.34|37.94|39.34|37.94|39.35|37.95|39.32|37.92|15
1676413500000|2023-02-14 22:25:00|39.33|37.93|39.3|37.9|39.36|37.96|39.3|37.9|20
1676413800000|2023-02-14 22:30:00|39.32|37.92|39.27|37.87|39.32|37.92|39.26|37.86|16
1676414100000|2023-02-14 22:35:00|39.28|37.88|39.31|37.91|39.31|37.91|39.25|37.85|18
1676414400000|2023-02-14 22:40:00|39.32|37.92|39.35|37.95|39.35|37.95|39.31|37.91|12
1676414700000|2023-02-14 22:45:00|39.34|37.94|39.28|37.88|39.34|37.94|39.28|37.88|7
1676415000000|2023-02-14 22:50:00|39.25|37.85|39.23|37.83|39.25|37.85|39.22|37.82|13
1676415300000|2023-02-14 22:55:00|39.24|37.84|39.25|37.85|39.26|37.86|39.24|37.84|4
1676415600000|2023-02-14 23:00:00|39.26|37.86|39.29|37.89|39.3|37.9|39.26|37.86|16
1676415900000|2023-02-14 23:05:00|39.3|37.9|39.38|37.98|39.41|38.01|39.3|37.9|67
1676416200000|2023-02-14 23:10:00|39.39|37.99|39.44|38.04|39.53|38.13|39.37|37.97|80
1676416500000|2023-02-14 23:15:00|39.43|38.03|39.44|38.04|39.44|38.04|39.36|37.96|60
1676416800000|2023-02-14 23:20:00|39.43|38.03|39.36|37.96|39.44|38.04|39.36|37.96|34
1676417100000|2023-02-14 23:25:00|39.37|37.97|39.39|37.99|39.4|38|39.34|37.94|34
1676417400000|2023-02-14 23:30:00|39.4|38|39.39|37.99|39.42|38.02|39.36|37.96|28
1676417700000|2023-02-14 23:35:00|39.38|37.98|39.33|37.93|39.39|37.99|39.31|37.91|32
1676418000000|2023-02-14 23:40:00|39.34|37.94|39.33|37.93|39.36|37.96|39.33|37.93|16
1676418300000|2023-02-14 23:45:00|39.34|37.94|39.39|37.99|39.4|38|39.34|37.94|20
1676418600000|2023-02-14 23:50:00|39.38|37.98|39.33|37.93|39.38|37.98|39.32|37.92|18
1676418900000|2023-02-14 23:55:00|39.32|37.92|39.38|37.98|39.38|37.98|39.32|37.92|21
1676419200000|2023-02-15 00:00:00|39.37|37.97|39.53|38.13|39.53|38.13|39.35|37.95|62
1676419500000|2023-02-15 00:05:00|39.54|38.14|39.49|38.09|39.58|38.18|39.48|38.08|73
1676419800000|2023-02-15 00:10:00|39.5|38.1|39.35|37.95|39.51|38.11|39.35|37.95|68
1676420100000|2023-02-15 00:15:00|39.34|37.94|39.3|37.9|39.37|37.97|39.3|37.9|57
1676420400000|2023-02-15 00:20:00|39.29|37.89|39.24|37.84|39.29|37.89|39.2|37.8|29
1676420700000|2023-02-15 00:25:00|39.25|37.85|39.28|37.88|39.28|37.88|39.2|37.8|34
1676421000000|2023-02-15 00:30:00|39.29|37.89|39.17|37.77|39.34|37.94|39.17|37.77|79
1676421300000|2023-02-15 00:35:00|39.18|37.78|39.14|37.74|39.18|37.78|39.12|37.72|41
1676421600000|2023-02-15 00:40:00|39.13|37.73|39.13|37.73|39.16|37.76|39.11|37.71|36
1676421900000|2023-02-15 00:45:00|39.15|37.75|39.09|37.69|39.15|37.75|39.09|37.69|25
1676422200000|2023-02-15 00:50:00|39.1|37.7|39.14|37.74|39.16|37.76|39.1|37.7|19
1676422500000|2023-02-15 00:55:00|39.13|37.73|39.2|37.8|39.2|37.8|39.09|37.69|20
1676422800000|2023-02-15 01:00:00|39.19|37.79|39.18|37.78|39.2|37.8|39.14|37.74|22
1676423100000|2023-02-15 01:05:00|39.19|37.79|39.17|37.77|39.23|37.83|39.17|37.77|19
1676423400000|2023-02-15 01:10:00|39.16|37.76|39.09|37.69|39.17|37.77|39.09|37.69|26
1676423700000|2023-02-15 01:15:00|39.1|37.7|39.06|37.66|39.12|37.72|39.05|37.65|41
1676424000000|2023-02-15 01:20:00|39.07|37.67|39.09|37.69|39.09|37.69|39.06|37.66|27
1676424300000|2023-02-15 01:25:00|39.08|37.68|39.06|37.66|39.09|37.69|39.04|37.64|19
1676424600000|2023-02-15 01:30:00|39.07|37.67|39.07|37.67|39.1|37.7|39.06|37.66|31
1676424900000|2023-02-15 01:35:00|39.08|37.68|39.09|37.69|39.1|37.7|39.07|37.67|22
1676425200000|2023-02-15 01:40:00|39.08|37.68|39.11|37.71|39.12|37.72|39.08|37.68|14
1676425500000|2023-02-15 01:45:00|39.1|37.7|39.05|37.65|39.1|37.7|39.04|37.64|11
1676425800000|2023-02-15 01:50:00|39.04|37.64|39.03|37.63|39.07|37.67|39.03|37.63|26
1676426100000|2023-02-15 01:55:00|39.02|37.62|39.02|37.62|39.02|37.62|38.98|37.58|20
1676426400000|2023-02-15 02:00:00|39.03|37.63|39.05|37.65|39.07|37.67|39.03|37.63|32
1676426700000|2023-02-15 02:05:00|39.06|37.66|39.07|37.67|39.07|37.67|39.05|37.65|6
1676427000000|2023-02-15 02:10:00|39.08|37.68|39.11|37.71|39.12|37.72|39.08|37.68|15
1676427300000|2023-02-15 02:15:00|39.12|37.72|39.11|37.71|39.12|37.72|39.1|37.7|18
1676427600000|2023-02-15 02:20:00|39.12|37.72|39.09|37.69|39.12|37.72|39.09|37.69|6
1676427900000|2023-02-15 02:25:00|39.11|37.71|39.1|37.7|39.12|37.72|39.1|37.7|10
1676428200000|2023-02-15 02:30:00|39.09|37.69|39.11|37.71|39.11|37.71|39.08|37.68|9
1676428500000|2023-02-15 02:35:00|39.12|37.72|39.1|37.7|39.12|37.72|39.09|37.69|13
1676428800000|2023-02-15 02:40:00|39.09|37.69|39.07|37.67|39.1|37.7|39.07|37.67|17
1676429100000|2023-02-15 02:45:00|39.08|37.68|38.98|37.58|39.08|37.68|38.98|37.58|22
1676429400000|2023-02-15 02:50:00|38.99|37.59|39|37.6|39.06|37.66|38.99|37.59|20
1676429700000|2023-02-15 02:55:00|39.01|37.61|39.05|37.65|39.05|37.65|39.01|37.61|15
1676430000000|2023-02-15 03:00:00|39.04|37.64|39.13|37.73|39.13|37.73|39.04|37.64|22
1676430300000|2023-02-15 03:05:00|39.14|37.74|39.12|37.72|39.18|37.78|39.12|37.72|16
1676430600000|2023-02-15 03:10:00|39.13|37.73|39.26|37.86|39.27|37.87|39.13|37.73|24
1676430900000|2023-02-15 03:15:00|39.27|37.87|39.56|38.16|39.7|38.3|39.27|37.87|145
1676431200000|2023-02-15 03:20:00|39.57|38.17|39.39|37.99|39.57|38.17|39.37|37.97|121
1676431500000|2023-02-15 03:25:00|39.4|38|39.34|37.94|39.41|38.01|39.34|37.94|37
1676431800000|2023-02-15 03:30:00|39.35|37.95|39.28|37.88|39.38|37.98|39.27|37.87|29
1676432100000|2023-02-15 03:35:00|39.27|37.87|39.27|37.87|39.31|37.91|39.26|37.86|23
1676432400000|2023-02-15 03:40:00|39.26|37.86|39.33|37.93|39.33|37.93|39.26|37.86|27
1676432700000|2023-02-15 03:45:00|39.32|37.92|39.27|37.87|39.34|37.94|39.27|37.87|30
1676433000000|2023-02-15 03:50:00|39.28|37.88|39.33|37.93|39.33|37.93|39.27|37.87|22
1676433300000|2023-02-15 03:55:00|39.32|37.92|39.31|37.91|39.33|37.93|39.3|37.9|28
1676433600000|2023-02-15 04:00:00|39.32|37.92|39.35|37.95|39.39|37.99|39.3|37.9|52
1676433900000|2023-02-15 04:05:00|39.34|37.94|39.26|37.86|39.34|37.94|39.26|37.86|9
1676434200000|2023-02-15 04:10:00|39.27|37.87|39.28|37.88|39.29|37.89|39.24|37.84|28
1676434500000|2023-02-15 04:15:00|39.27|37.87|39.29|37.89|39.29|37.89|39.26|37.86|19
1676434800000|2023-02-15 04:20:00|39.28|37.88|39.36|37.96|39.36|37.96|39.28|37.88|29
1676435100000|2023-02-15 04:25:00|39.35|37.95|39.35|37.95|39.38|37.98|39.35|37.95|13
1676435400000|2023-02-15 04:30:00|39.34|37.94|39.31|37.91|39.36|37.96|39.3|37.9|12
1676435700000|2023-02-15 04:35:00|39.32|37.92|39.35|37.95|39.36|37.96|39.29|37.89|24
1676436000000|2023-02-15 04:40:00|39.34|37.94|39.35|37.95|39.37|37.97|39.34|37.94|12
1676436300000|2023-02-15 04:45:00|39.34|37.94|39.33|37.93|39.37|37.97|39.33|37.93|12
1676436600000|2023-02-15 04:50:00|39.32|37.92|39.29|37.89|39.34|37.94|39.28|37.88|12
1676436900000|2023-02-15 04:55:00|39.28|37.88|39.23|37.83|39.28|37.88|39.21|37.81|42
1676437200000|2023-02-15 05:00:00|39.22|37.82|39.28|37.88|39.28|37.88|39.22|37.82|19
1676437500000|2023-02-15 05:05:00|39.27|37.87|39.3|37.9|39.33|37.93|39.27|37.87|30
1676437800000|2023-02-15 05:10:00|39.29|37.89|39.22|37.82|39.29|37.89|39.22|37.82|22
1676438100000|2023-02-15 05:15:00|39.23|37.83|39.22|37.82|39.23|37.83|39.22|37.82|8
1676438400000|2023-02-15 05:20:00|39.23|37.83|39.24|37.84|39.25|37.85|39.23|37.83|10
1676438700000|2023-02-15 05:25:00|39.23|37.83|39.23|37.83|39.24|37.84|39.22|37.82|17
1676439000000|2023-02-15 05:30:00|39.22|37.82|39.21|37.81|39.22|37.82|39.21|37.81|6
1676439300000|2023-02-15 05:35:00|39.22|37.82|39.27|37.87|39.27|37.87|39.22|37.82|24
1676439600000|2023-02-15 05:40:00|39.26|37.86|39.27|37.87|39.27|37.87|39.22|37.82|32
1676439900000|2023-02-15 05:45:00|39.26|37.86|39.19|37.79|39.27|37.87|39.19|37.79|22
1676440200000|2023-02-15 05:50:00|39.18|37.78|39.17|37.77|39.19|37.79|39.13|37.73|29
1676440500000|2023-02-15 05:55:00|39.16|37.76|39.2|37.8|39.22|37.82|39.16|37.76|13
1676440800000|2023-02-15 06:00:00|39.19|37.79|39.19|37.79|39.22|37.82|39.17|37.77|15
1676441100000|2023-02-15 06:05:00|39.2|37.8|39.29|37.89|39.3|37.9|39.2|37.8|30
1676441400000|2023-02-15 06:10:00|39.28|37.88|39.39|37.99|39.4|38|39.28|37.88|30
1676441700000|2023-02-15 06:15:00|39.4|38|39.31|37.91|39.4|38|39.31|37.91|19
1676442000000|2023-02-15 06:20:00|39.32|37.92|39.34|37.94|39.35|37.95|39.31|37.91|28
1676442300000|2023-02-15 06:25:00|39.35|37.95|39.31|37.91|39.36|37.96|39.31|37.91|13
1676442600000|2023-02-15 06:30:00|39.3|37.9|39.24|37.84|39.31|37.91|39.23|37.83|21
1676442900000|2023-02-15 06:35:00|39.25|37.85|39.25|37.85|39.27|37.87|39.22|37.82|31
1676443200000|2023-02-15 06:40:00|39.26|37.86|39.25|37.85|39.3|37.9|39.25|37.85|18
1676443500000|2023-02-15 06:45:00|39.24|37.84|39.25|37.85|39.25|37.85|39.19|37.79|15
1676443800000|2023-02-15 06:50:00|39.24|37.84|39.19|37.79|39.24|37.84|39.18|37.78|15
1676444100000|2023-02-15 06:55:00|39.18|37.78|39.18|37.78|39.19|37.79|39.14|37.74|23
1676444400000|2023-02-15 07:00:00|39.19|37.79|39.21|37.81|39.23|37.83|39.17|37.77|31
1676444700000|2023-02-15 07:05:00|39.22|37.82|39.24|37.84|39.24|37.84|39.21|37.81|29
1676445000000|2023-02-15 07:10:00|39.26|37.86|39.26|37.86|39.27|37.87|39.23|37.83|32
1676445300000|2023-02-15 07:15:00|39.27|37.87|39.25|37.85|39.29|37.89|39.25|37.85|13
1676445600000|2023-02-15 07:20:00|39.27|37.87|39.27|37.87|39.3|37.9|39.27|37.87|45
1676445900000|2023-02-15 07:25:00|39.26|37.86|39.25|37.85|39.28|37.88|39.24|37.84|14
1676446200000|2023-02-15 07:30:00|39.26|37.86|39.14|37.74|39.28|37.88|39.14|37.74|49
1676446500000|2023-02-15 07:35:00|39.15|37.75|39.15|37.75|39.17|37.77|39.13|37.73|25
1676446800000|2023-02-15 07:40:00|39.14|37.74|39.19|37.79|39.2|37.8|39.14|37.74|10
1676447100000|2023-02-15 07:45:00|39.18|37.78|39.15|37.75|39.19|37.79|39.15|37.75|6
1676447400000|2023-02-15 07:50:00|39.14|37.74|39.11|37.71|39.15|37.75|39.11|37.71|16
1676447700000|2023-02-15 07:55:00|39.1|37.7|39.09|37.69|39.1|37.7|39.05|37.65|42
1676448000000|2023-02-15 08:00:00|39.08|37.68|38.93|37.53|39.08|37.68|38.93|37.53|64
1676448300000|2023-02-15 08:05:00|38.94|37.54|38.93|37.53|38.96|37.56|38.91|37.51|26
1676448600000|2023-02-15 08:10:00|38.94|37.54|38.99|37.59|38.99|37.59|38.92|37.52|30
1676448900000|2023-02-15 08:15:00|39|37.6|39|37.6|39.01|37.61|38.98|37.58|13
1676449200000|2023-02-15 08:20:00|39.01|37.61|39|37.6|39.04|37.64|39|37.6|16
1676449500000|2023-02-15 08:25:00|38.99|37.59|39.03|37.63|39.03|37.63|38.99|37.59|13
1676449800000|2023-02-15 08:30:00|39.04|37.64|39.07|37.67|39.07|37.67|39.04|37.64|14
1676450100000|2023-02-15 08:35:00|39.06|37.66|38.99|37.59|39.07|37.67|38.98|37.58|18
1676450400000|2023-02-15 08:40:00|38.98|37.58|38.99|37.59|38.99|37.59|38.95|37.55|21
1676450700000|2023-02-15 08:45:00|39|37.6|39.01|37.61|39.01|37.61|38.98|37.58|18
1676451000000|2023-02-15 08:50:00|39.02|37.62|39.06|37.66|39.06|37.66|39.02|37.62|23
1676451300000|2023-02-15 08:55:00|39.05|37.65|39.04|37.64|39.06|37.66|39.04|37.64|10
1676451600000|2023-02-15 09:00:00|39.05|37.65|39.15|37.75|39.15|37.75|39.04|37.64|45
1676451900000|2023-02-15 09:05:00|39.14|37.74|39.18|37.78|39.19|37.79|39.11|37.71|31
1676452200000|2023-02-15 09:10:00|39.19|37.79|39.15|37.75|39.19|37.79|39.14|37.74|23
1676452500000|2023-02-15 09:15:00|39.16|37.76|39.12|37.72|39.16|37.76|39.12|37.72|21
1676452800000|2023-02-15 09:20:00|39.13|37.73|39.11|37.71|39.14|37.74|39.1|37.7|21
1676453100000|2023-02-15 09:25:00|39.12|37.72|39.15|37.75|39.15|37.75|39.12|37.72|10
1676453400000|2023-02-15 09:30:00|39.14|37.74|39.15|37.75|39.15|37.75|39.1|37.7|24
1676453700000|2023-02-15 09:35:00|39.14|37.74|39.15|37.75|39.15|37.75|39.1|37.7|18
1676454000000|2023-02-15 09:40:00|39.14|37.74|39.15|37.75|39.15|37.75|39.11|37.71|16
1676454300000|2023-02-15 09:45:00|39.16|37.76|39.17|37.77|39.2|37.8|39.15|37.75|22
1676454600000|2023-02-15 09:50:00|39.16|37.76|39.16|37.76|39.16|37.76|39.14|37.74|9
1676454900000|2023-02-15 09:55:00|39.15|37.75|39.22|37.82|39.24|37.84|39.15|37.75|39
1676455200000|2023-02-15 10:00:00|39.21|37.81|39.18|37.78|39.23|37.83|39.18|37.78|24
1676455500000|2023-02-15 10:05:00|39.17|37.77|39.14|37.74|39.17|37.77|39.14|37.74|7
1676455800000|2023-02-15 10:10:00|39.15|37.75|39.16|37.76|39.17|37.77|39.15|37.75|6
1676456100000|2023-02-15 10:15:00|39.15|37.75|39.18|37.78|39.18|37.78|39.14|37.74|14
1676456400000|2023-02-15 10:20:00|39.19|37.79|39.19|37.79|39.21|37.81|39.19|37.79|13
1676456700000|2023-02-15 10:25:00|39.2|37.8|39.22|37.82|39.23|37.83|39.19|37.79|22
1676457000000|2023-02-15 10:30:00|39.21|37.81|39.21|37.81|39.24|37.84|39.19|37.79|29
1676457300000|2023-02-15 10:35:00|39.22|37.82|39.27|37.87|39.27|37.87|39.22|37.82|44
1676457600000|2023-02-15 10:40:00|39.26|37.86|39.31|37.91|39.31|37.91|39.26|37.86|44
1676457900000|2023-02-15 10:45:00|39.32|37.92|39.35|37.95|39.35|37.95|39.31|37.91|33
1676458200000|2023-02-15 10:50:00|39.34|37.94|39.35|37.95|39.36|37.96|39.34|37.94|26
1676458500000|2023-02-15 10:55:00|39.34|37.94|39.3|37.9|39.35|37.95|39.29|37.89|26
1676458800000|2023-02-15 11:00:00|39.31|37.91|39.37|37.97|39.38|37.98|39.31|37.91|41
1676459100000|2023-02-15 11:05:00|39.36|37.96|39.29|37.89|39.37|37.97|39.28|37.88|26
1676459400000|2023-02-15 11:10:00|39.28|37.88|39.31|37.91|39.32|37.92|39.28|37.88|22
1676459700000|2023-02-15 11:15:00|39.3|37.9|39.39|37.99|39.39|37.99|39.3|37.9|42
1676460000000|2023-02-15 11:20:00|39.38|37.98|39.41|38.01|39.42|38.02|39.38|37.98|30
1676460300000|2023-02-15 11:25:00|39.4|38|39.38|37.98|39.4|38|39.36|37.96|25
1676460600000|2023-02-15 11:30:00|39.37|37.97|39.43|38.03|39.46|38.06|39.36|37.96|85
1676460900000|2023-02-15 11:35:00|39.42|38.02|39.61|38.21|39.63|38.23|39.42|38.02|78
1676461200000|2023-02-15 11:40:00|39.6|38.2|39.66|38.26|39.68|38.28|39.54|38.14|223
1676461500000|2023-02-15 11:45:00|39.67|38.27|39.6|38.2|39.68|38.28|39.57|38.17|104
1676461800000|2023-02-15 11:50:00|39.61|38.21|39.6|38.2|39.66|38.26|39.6|38.2|48
1676462100000|2023-02-15 11:55:00|39.59|38.19|39.69|38.29|39.69|38.29|39.59|38.19|104
1676462400000|2023-02-15 12:00:00|39.68|38.28|39.71|38.31|39.74|38.34|39.63|38.23|113
1676462700000|2023-02-15 12:05:00|39.7|38.3|39.75|38.35|39.76|38.36|39.69|38.29|88
1676463000000|2023-02-15 12:10:00|39.76|38.36|39.84|38.44|39.91|38.51|39.75|38.35|197
1676463300000|2023-02-15 12:15:00|39.83|38.43|39.79|38.39|39.89|38.49|39.76|38.36|102
1676463600000|2023-02-15 12:20:00|39.78|38.38|39.88|38.48|40.01|38.61|39.78|38.38|161
1676463900000|2023-02-15 12:25:00|39.89|38.49|39.98|38.58|40.01|38.61|39.88|38.48|115
1676464200000|2023-02-15 12:30:00|39.99|38.59|40.08|38.68|40.15|38.75|39.99|38.59|121
1676464500000|2023-02-15 12:35:00|40.09|38.69|40.13|38.73|40.19|38.79|40.07|38.67|94
1676464800000|2023-02-15 12:40:00|40.12|38.72|40.19|38.79|40.19|38.79|40.08|38.68|62
1676465100000|2023-02-15 12:45:00|40.18|38.78|40.06|38.66|40.25|38.85|40.06|38.66|78
1676465400000|2023-02-15 12:50:00|40.07|38.67|40|38.6|40.11|38.71|39.99|38.59|62
1676465700000|2023-02-15 12:55:00|39.99|38.59|39.97|38.57|40.04|38.64|39.94|38.54|55
1676466000000|2023-02-15 13:00:00|39.98|38.58|39.96|38.56|40.03|38.63|39.96|38.56|37
1676466300000|2023-02-15 13:05:00|39.97|38.57|40.05|38.65|40.06|38.66|39.96|38.56|66
1676466600000|2023-02-15 13:10:00|40.04|38.64|39.93|38.53|40.04|38.64|39.92|38.52|54
1676466900000|2023-02-15 13:15:00|39.94|38.54|39.95|38.55|39.99|38.59|39.93|38.53|66
1676467200000|2023-02-15 13:20:00|39.94|38.54|40|38.6|40.01|38.61|39.94|38.54|40
1676467500000|2023-02-15 13:25:00|40.01|38.61|40.07|38.67|40.14|38.74|40.01|38.61|72
1676467800000|2023-02-15 13:30:00|40.06|38.66|39.94|38.54|40.12|38.72|39.9|38.5|165
1676468100000|2023-02-15 13:35:00|39.95|38.55|39.93|38.53|40|38.6|39.87|38.47|108
1676468400000|2023-02-15 13:40:00|39.92|38.52|39.95|38.55|39.95|38.55|39.87|38.47|51
1676468700000|2023-02-15 13:45:00|39.96|38.56|39.99|38.59|39.99|38.59|39.93|38.53|50
1676469000000|2023-02-15 13:50:00|39.98|38.58|39.97|38.57|40.03|38.63|39.96|38.56|50
1676469300000|2023-02-15 13:55:00|39.98|38.58|39.86|38.46|39.98|38.58|39.86|38.46|36
1676469600000|2023-02-15 14:00:00|39.85|38.45|39.91|38.51|39.93|38.53|39.84|38.44|55
1676469900000|2023-02-15 14:05:00|39.92|38.52|39.82|38.42|39.92|38.52|39.82|38.42|33
1676470200000|2023-02-15 14:10:00|39.81|38.41|39.74|38.34|39.82|38.42|39.73|38.33|32
1676470500000|2023-02-15 14:15:00|39.73|38.33|39.69|38.29|39.73|38.33|39.68|38.28|33
1676470800000|2023-02-15 14:20:00|39.68|38.28|39.72|38.32|39.73|38.33|39.64|38.24|76
1676471100000|2023-02-15 14:25:00|39.73|38.33|39.79|38.39|39.79|38.39|39.72|38.32|47
1676471400000|2023-02-15 14:30:00|39.78|38.38|39.84|38.44|39.9|38.5|39.77|38.37|91
1676471700000|2023-02-15 14:35:00|39.85|38.45|39.8|38.4|39.88|38.48|39.8|38.4|64
1676472000000|2023-02-15 14:40:00|39.79|38.39|39.81|38.41|39.87|38.47|39.77|38.37|87
1676472300000|2023-02-15 14:45:00|39.8|38.4|39.9|38.5|39.9|38.5|39.79|38.39|49
1676472600000|2023-02-15 14:50:00|39.89|38.49|39.77|38.37|39.92|38.52|39.72|38.32|78
1676472900000|2023-02-15 14:55:00|39.76|38.36|39.76|38.36|39.78|38.38|39.73|38.33|103
1676473200000|2023-02-15 15:00:00|39.75|38.35|39.79|38.39|39.81|38.41|39.71|38.31|102
1676473500000|2023-02-15 15:05:00|39.8|38.4|39.71|38.31|39.8|38.4|39.69|38.29|74
1676473800000|2023-02-15 15:10:00|39.7|38.3|39.69|38.29|39.72|38.32|39.65|38.25|62
1676474100000|2023-02-15 15:15:00|39.7|38.3|39.84|38.44|39.86|38.46|39.7|38.3|72
1676474400000|2023-02-15 15:20:00|39.85|38.45|39.79|38.39|39.88|38.48|39.79|38.39|55
1676474700000|2023-02-15 15:25:00|39.8|38.4|39.82|38.42|39.85|38.45|39.8|38.4|48
1676475000000|2023-02-15 15:30:00|39.81|38.41|39.83|38.43|39.85|38.45|39.79|38.39|39
1676475300000|2023-02-15 15:35:00|39.82|38.42|39.79|38.39|39.83|38.43|39.77|38.37|22
1676475600000|2023-02-15 15:40:00|39.8|38.4|39.74|38.34|39.81|38.41|39.74|38.34|45
1676475900000|2023-02-15 15:45:00|39.73|38.33|39.73|38.33|39.73|38.33|39.68|38.28|54
1676476200000|2023-02-15 15:50:00|39.72|38.32|39.81|38.41|39.87|38.47|39.72|38.32|92
1676476500000|2023-02-15 15:55:00|39.8|38.4|39.8|38.4|39.86|38.46|39.8|38.4|61
1676476800000|2023-02-15 16:00:00|39.81|38.41|39.81|38.41|39.86|38.46|39.8|38.4|61
1676477100000|2023-02-15 16:05:00|39.82|38.42|39.83|38.43|39.84|38.44|39.78|38.38|55
1676477400000|2023-02-15 16:10:00|39.82|38.42|39.79|38.39|39.9|38.5|39.78|38.38|88
1676477700000|2023-02-15 16:15:00|39.78|38.38|39.71|38.31|39.84|38.44|39.7|38.3|107
1676478000000|2023-02-15 16:20:00|39.7|38.3|39.64|38.24|39.7|38.3|39.59|38.19|57
1676478300000|2023-02-15 16:25:00|39.63|38.23|39.67|38.27|39.67|38.27|39.6|38.2|34
1676478600000|2023-02-15 16:30:00|39.66|38.26|39.57|38.17|39.66|38.26|39.55|38.15|52
1676478900000|2023-02-15 16:35:00|39.56|38.16|39.6|38.2|39.6|38.2|39.53|38.13|53
1676479200000|2023-02-15 16:40:00|39.59|38.19|39.58|38.18|39.6|38.2|39.57|38.17|24
1676479500000|2023-02-15 16:45:00|39.59|38.19|39.61|38.21|39.63|38.23|39.58|38.18|32
1676479800000|2023-02-15 16:50:00|39.62|38.22|39.59|38.19|39.62|38.22|39.57|38.17|22
1676480100000|2023-02-15 16:55:00|39.58|38.18|39.57|38.17|39.6|38.2|39.54|38.14|35
1676480400000|2023-02-15 17:00:00|39.58|38.18|39.57|38.17|39.59|38.19|39.57|38.17|22
1676480700000|2023-02-15 17:05:00|39.58|38.18|39.46|38.06|39.59|38.19|39.45|38.05|49
1676481000000|2023-02-15 17:10:00|39.47|38.07|39.51|38.11|39.52|38.12|39.46|38.06|33
1676481300000|2023-02-15 17:15:00|39.52|38.12|39.52|38.12|39.53|38.13|39.51|38.11|21
1676481600000|2023-02-15 17:20:00|39.51|38.11|39.54|38.14|39.54|38.14|39.5|38.1|10
1676481900000|2023-02-15 17:25:00|39.53|38.13|39.57|38.17|39.59|38.19|39.53|38.13|31
1676482200000|2023-02-15 17:30:00|39.56|38.16|39.67|38.27|39.67|38.27|39.56|38.16|36
1676482500000|2023-02-15 17:35:00|39.66|38.26|39.66|38.26|39.67|38.27|39.59|38.19|70
1676482800000|2023-02-15 17:40:00|39.67|38.27|39.62|38.22|39.67|38.27|39.61|38.21|53
1676483100000|2023-02-15 17:45:00|39.61|38.21|39.58|38.18|39.63|38.23|39.57|38.17|20
1676483400000|2023-02-15 17:50:00|39.59|38.19|39.58|38.18|39.6|38.2|39.57|38.17|12
1676483700000|2023-02-15 17:55:00|39.59|38.19|39.57|38.17|39.59|38.19|39.54|38.14|10
1676484000000|2023-02-15 18:00:00|39.58|38.18|39.52|38.12|39.59|38.19|39.52|38.12|17
1676484300000|2023-02-15 18:05:00|39.51|38.11|39.53|38.13|39.53|38.13|39.49|38.09|17
1676484600000|2023-02-15 18:10:00|39.52|38.12|39.58|38.18|39.58|38.18|39.52|38.12|27
1676484900000|2023-02-15 18:15:00|39.59|38.19|39.6|38.2|39.6|38.2|39.59|38.19|16
1676485200000|2023-02-15 18:20:00|39.61|38.21|39.65|38.25|39.65|38.25|39.6|38.2|17
1676485500000|2023-02-15 18:25:00|39.64|38.24|39.72|38.32|39.73|38.33|39.64|38.24|35
1676485800000|2023-02-15 18:30:00|39.73|38.33|39.74|38.34|39.74|38.34|39.71|38.31|14
1676486100000|2023-02-15 18:35:00|39.73|38.33|39.71|38.31|39.73|38.33|39.69|38.29|75
1676486400000|2023-02-15 18:40:00|39.72|38.32|39.78|38.38|39.79|38.39|39.69|38.29|87
1676486700000|2023-02-15 18:45:00|39.79|38.39|39.84|38.44|39.87|38.47|39.78|38.38|116
1676487000000|2023-02-15 18:50:00|39.83|38.43|39.83|38.43|39.84|38.44|39.76|38.36|31
1676487300000|2023-02-15 18:55:00|39.84|38.44|39.85|38.45|39.87|38.47|39.82|38.42|45
1676487600000|2023-02-15 19:00:00|39.86|38.46|39.77|38.37|39.86|38.46|39.76|38.36|28
1676487900000|2023-02-15 19:05:00|39.76|38.36|39.81|38.41|39.85|38.45|39.74|38.34|36
1676488200000|2023-02-15 19:10:00|39.82|38.42|39.98|38.58|39.99|38.59|39.81|38.41|141
1676488500000|2023-02-15 19:15:00|39.99|38.59|40.07|38.67|40.07|38.67|39.99|38.59|157
1676488800000|2023-02-15 19:20:00|40.08|38.68|40.15|38.75|40.17|38.77|40.07|38.67|98
1676489100000|2023-02-15 19:25:00|40.16|38.76|40.26|38.86|40.26|38.86|40.16|38.76|85
1676489400000|2023-02-15 19:30:00|40.27|38.87|40.37|38.97|40.4|39|40.26|38.86|201
1676489700000|2023-02-15 19:35:00|40.38|38.98|40.5|39.1|40.51|39.11|40.36|38.96|92
1676490000000|2023-02-15 19:40:00|40.49|39.09|40.5|39.1|40.5|39.1|40.46|39.06|40
1676490300000|2023-02-15 19:45:00|40.51|39.11|40.46|39.06|40.52|39.12|40.46|39.06|58
1676490600000|2023-02-15 19:50:00|40.45|39.05|40.55|39.15|40.55|39.15|40.42|39.02|93
1676490900000|2023-02-15 19:55:00|40.54|39.14|40.5|39.1|40.55|39.15|40.48|39.08|70
1676491200000|2023-02-15 20:00:00|40.51|39.11|40.44|39.04|40.51|39.11|40.44|39.04|80
1676491500000|2023-02-15 20:05:00|40.43|39.03|40.57|39.17|40.6|39.2|40.43|39.03|151
1676491800000|2023-02-15 20:10:00|40.58|39.18|40.54|39.14|40.69|39.29|40.46|39.06|222
1676492100000|2023-02-15 20:15:00|40.55|39.15|40.68|39.28|40.69|39.29|40.55|39.15|140
1676492400000|2023-02-15 20:20:00|40.67|39.27|40.75|39.35|40.89|39.49|40.67|39.27|200
1676492700000|2023-02-15 20:25:00|40.74|39.34|40.75|39.35|40.8|39.4|40.73|39.33|91
1676493000000|2023-02-15 20:30:00|40.76|39.36|41.16|39.76|41.17|39.77|40.76|39.36|333
1676493300000|2023-02-15 20:35:00|41.15|39.75|40.86|39.46|41.16|39.76|40.86|39.46|288
1676493600000|2023-02-15 20:40:00|40.87|39.47|40.82|39.42|41.01|39.61|40.8|39.4|182
1676493900000|2023-02-15 20:45:00|40.81|39.41|41.01|39.61|41.01|39.61|40.81|39.41|96
1676494200000|2023-02-15 20:50:00|41|39.6|41|39.6|41.02|39.62|40.92|39.52|115
1676494500000|2023-02-15 20:55:00|40.99|39.59|41.06|39.66|41.07|39.67|40.97|39.57|117
1676494800000|2023-02-15 21:00:00|41.07|39.67|40.97|39.57|41.08|39.68|40.94|39.54|137
1676495100000|2023-02-15 21:05:00|40.96|39.56|40.99|39.59|41.03|39.63|40.96|39.56|65
1676495400000|2023-02-15 21:10:00|40.98|39.58|40.89|39.49|40.99|39.59|40.87|39.47|106
1676495700000|2023-02-15 21:15:00|40.9|39.5|40.99|39.59|41|39.6|40.89|39.49|71
1676496000000|2023-02-15 21:20:00|41|39.6|41.02|39.62|41.07|39.67|40.99|39.59|116
1676496300000|2023-02-15 21:25:00|41.03|39.63|40.99|39.59|41.05|39.65|40.95|39.55|51
1676496600000|2023-02-15 21:30:00|40.98|39.58|40.99|39.59|41.17|39.77|40.94|39.54|158
1676496900000|2023-02-15 21:35:00|41|39.6|40.89|39.49|41.04|39.64|40.89|39.49|107
1676497200000|2023-02-15 21:40:00|40.9|39.5|40.91|39.51|40.94|39.54|40.88|39.48|69
1676497500000|2023-02-15 21:45:00|40.9|39.5|40.82|39.42|40.94|39.54|40.82|39.42|93
1676497800000|2023-02-15 21:50:00|40.83|39.43|40.87|39.47|40.9|39.5|40.83|39.43|47
1676498100000|2023-02-15 21:55:00|40.88|39.48|40.91|39.51|40.93|39.53|40.88|39.48|50
1676498400000|2023-02-15 22:00:00|40.92|39.52|40.88|39.48|40.95|39.55|40.87|39.47|51
1676498700000|2023-02-15 22:05:00|40.87|39.47|40.94|39.54|40.94|39.54|40.86|39.46|82
1676499000000|2023-02-15 22:10:00|40.93|39.53|41|39.6|41.01|39.61|40.91|39.51|100
1676499300000|2023-02-15 22:15:00|40.99|39.59|41.07|39.67|41.1|39.7|40.96|39.56|115
1676499600000|2023-02-15 22:20:00|41.06|39.66|40.91|39.51|41.1|39.7|40.91|39.51|98
1676499900000|2023-02-15 22:25:00|40.92|39.52|40.85|39.45|40.92|39.52|40.84|39.44|73
1676500200000|2023-02-15 22:30:00|40.86|39.46|40.91|39.51|40.92|39.52|40.85|39.45|28
1676500500000|2023-02-15 22:35:00|40.92|39.52|41.05|39.65|41.05|39.65|40.91|39.51|64
1676500800000|2023-02-15 22:40:00|41.04|39.64|40.99|39.59|41.04|39.64|40.99|39.59|79
1676501100000|2023-02-15 22:45:00|41|39.6|41.07|39.67|41.11|39.71|41|39.6|23
1676501400000|2023-02-15 22:50:00|41.09|39.69|41.15|39.75|41.22|39.82|41.09|39.69|46
1676501700000|2023-02-15 22:55:00|41.16|39.76|41.02|39.62|41.17|39.77|41.01|39.61|90
1676502000000|2023-02-15 23:00:00|41.03|39.63|41.08|39.68|41.08|39.68|40.96|39.56|92
1676502300000|2023-02-15 23:05:00|41.07|39.67|41.25|39.85|41.25|39.85|41.07|39.67|67
1676502600000|2023-02-15 23:10:00|41.24|39.84|41.39|39.99|41.4|40|41.23|39.83|51
1676502900000|2023-02-15 23:15:00|41.4|40|41.34|39.94|41.44|40.04|41.33|39.93|79
1676503200000|2023-02-15 23:20:00|41.35|39.95|41.47|40.07|41.47|40.07|41.33|39.93|42
1676503500000|2023-02-15 23:25:00|41.46|40.06|41.65|40.25|41.65|40.25|41.46|40.06|44
1676503800000|2023-02-15 23:30:00|41.66|40.26|41.67|40.27|41.69|40.29|41.64|40.24|31
1676504100000|2023-02-15 23:35:00|41.66|40.26|41.66|40.26|41.69|40.29|41.64|40.24|24
1676504400000|2023-02-15 23:40:00|41.65|40.25|41.62|40.22|41.67|40.27|41.61|40.21|24
1676504700000|2023-02-15 23:45:00|41.63|40.23|41.71|40.31|41.71|40.31|41.63|40.23|60
1676505000000|2023-02-15 23:50:00|41.7|40.3|42.51|41.11|42.73|41.33|41.7|40.3|322
1676505300000|2023-02-15 23:55:00|42.47|41.07|42.69|41.29|42.71|41.31|42.36|40.96|189
1676505600000|2023-02-16 00:00:00|42.7|41.3|42.21|40.81|42.7|41.3|42.16|40.76|282
1676505900000|2023-02-16 00:05:00|42.2|40.8|42.1|40.7|42.34|40.94|42.07|40.67|177
1676506200000|2023-02-16 00:10:00|42.09|40.69|42.41|41.01|42.43|41.03|42.08|40.68|249
1676506500000|2023-02-16 00:15:00|42.4|41|42.54|41.14|42.84|41.44|42.4|41|364
1676506800000|2023-02-16 00:20:00|42.53|41.13|42.35|40.95|42.6|41.2|42.34|40.94|244
1676507100000|2023-02-16 00:25:00|42.34|40.94|42.19|40.79|42.38|40.98|42.18|40.78|165
1676507400000|2023-02-16 00:30:00|42.2|40.8|42.09|40.69|42.29|41.24|41.83|40.63|179
1676507700000|2023-02-16 00:35:00|42.08|40.68|41.91|40.51|42.08|40.68|41.79|40.39|200
1676508000000|2023-02-16 00:40:00|41.92|40.52|41.83|40.43|41.92|40.52|41.78|40.38|167
1676508300000|2023-02-16 00:45:00|41.82|40.42|41.77|40.37|41.92|40.52|41.7|40.3|157
1676508600000|2023-02-16 00:50:00|41.78|40.38|41.7|40.3|41.81|40.41|41.68|40.28|106
1676508900000|2023-02-16 00:55:00|41.71|40.31|41.75|40.35|41.81|40.41|41.7|40.3|76
1676509200000|2023-02-16 01:00:00|41.74|40.34|41.95|40.55|41.95|40.55|41.73|40.33|151
1676509500000|2023-02-16 01:05:00|41.96|40.56|41.98|40.58|42.01|40.61|41.89|40.49|89
1676509800000|2023-02-16 01:10:00|41.99|40.59|42.05|40.65|42.08|40.68|41.94|40.54|111
1676510100000|2023-02-16 01:15:00|42.04|40.64|41.83|40.43|42.04|40.64|41.83|40.43|137
1676510400000|2023-02-16 01:20:00|41.81|40.41|41.82|40.42|41.85|40.45|41.76|40.36|74
1676510700000|2023-02-16 01:25:00|41.81|40.41|41.8|40.4|41.86|40.46|41.78|40.38|82
1676511000000|2023-02-16 01:30:00|41.81|40.41|41.73|40.33|41.85|40.45|41.72|40.32|67
1676511300000|2023-02-16 01:35:00|41.72|40.32|41.75|40.35|41.77|40.37|41.69|40.29|78
1676511600000|2023-02-16 01:40:00|41.74|40.34|41.65|40.25|41.74|40.34|41.6|40.2|73
1676511900000|2023-02-16 01:45:00|41.64|40.24|41.78|40.38|41.78|40.38|41.63|40.23|66
1676512200000|2023-02-16 01:50:00|41.82|40.42|41.87|40.47|41.89|40.49|41.8|40.4|52
1676512500000|2023-02-16 01:55:00|41.88|40.48|41.85|40.45|41.89|40.49|41.82|40.42|68
1676512800000|2023-02-16 02:00:00|41.84|40.44|41.86|40.46|41.89|40.49|41.81|40.41|99
1676513100000|2023-02-16 02:05:00|41.85|40.45|41.75|40.35|41.85|40.45|41.73|40.33|61
1676513400000|2023-02-16 02:10:00|41.76|40.36|41.79|40.39|41.8|40.4|41.75|40.35|40
1676513700000|2023-02-16 02:15:00|41.78|40.38|41.77|40.37|41.79|40.39|41.72|40.32|69
1676514000000|2023-02-16 02:20:00|41.76|40.36|41.88|40.48|41.91|40.51|41.75|40.35|61
1676514300000|2023-02-16 02:25:00|41.87|40.47|41.78|40.38|41.89|40.49|41.77|40.37|56
1676514600000|2023-02-16 02:30:00|41.77|40.37|41.76|40.36|41.82|40.42|41.72|40.32|92
1676514900000|2023-02-16 02:35:00|41.75|40.35|41.68|40.28|41.75|40.35|41.68|40.28|61
1676515200000|2023-02-16 02:40:00|41.67|40.27|41.7|40.3|41.71|40.31|41.6|40.2|53
1676515500000|2023-02-16 02:45:00|41.69|40.29|41.74|40.34|41.75|40.35|41.66|40.26|56
1676515800000|2023-02-16 02:50:00|41.75|40.35|41.76|40.36|41.76|40.36|41.72|40.32|58
1676516100000|2023-02-16 02:55:00|41.75|40.35|41.73|40.33|41.75|40.35|41.67|40.27|41
1676516400000|2023-02-16 03:00:00|41.74|40.34|41.78|40.38|41.79|40.39|41.72|40.32|55
1676516700000|2023-02-16 03:05:00|41.79|40.39|41.83|40.43|41.83|40.43|41.78|40.38|49
1676517000000|2023-02-16 03:10:00|41.82|40.42|41.85|40.45|41.86|40.46|41.82|40.42|30
1676517300000|2023-02-16 03:15:00|41.84|40.44|41.8|40.4|41.84|40.44|41.79|40.39|29
1676517600000|2023-02-16 03:20:00|41.81|40.41|41.86|40.46|41.91|40.51|41.81|40.41|44
1676517900000|2023-02-16 03:25:00|41.87|40.47|41.89|40.49|41.9|40.5|41.86|40.46|25
1676518200000|2023-02-16 03:30:00|41.9|40.5|41.88|40.48|41.9|40.5|41.85|40.45|23
1676518500000|2023-02-16 03:35:00|41.87|40.47|41.85|40.45|41.89|40.49|41.83|40.43|36
1676518800000|2023-02-16 03:40:00|41.84|40.44|41.84|40.44|41.85|40.45|41.82|40.42|31
1676519100000|2023-02-16 03:45:00|41.85|40.45|41.82|40.42|41.86|40.46|41.82|40.42|46
1676519400000|2023-02-16 03:50:00|41.81|40.41|41.81|40.41|41.82|40.42|41.76|40.36|39
1676519700000|2023-02-16 03:55:00|41.8|40.4|41.85|40.45|41.85|40.45|41.8|40.4|16
1676520000000|2023-02-16 04:00:00|41.86|40.46|41.75|40.35|41.87|40.47|41.75|40.35|43
1676520300000|2023-02-16 04:05:00|41.74|40.34|41.63|40.23|41.74|40.34|41.58|40.18|68
1676520600000|2023-02-16 04:10:00|41.64|40.24|41.68|40.28|41.68|40.28|41.64|40.24|21
1676520900000|2023-02-16 04:15:00|41.69|40.29|41.63|40.23|41.71|40.31|41.63|40.23|56
1676521200000|2023-02-16 04:20:00|41.64|40.24|41.63|40.23|41.66|40.26|41.6|40.2|45
1676521500000|2023-02-16 04:25:00|41.64|40.24|41.6|40.2|41.65|40.25|41.6|40.2|83
1676521800000|2023-02-16 04:30:00|41.61|40.21|41.67|40.27|41.67|40.27|41.6|40.2|21
1676522100000|2023-02-16 04:35:00|41.68|40.28|41.65|40.25|41.68|40.28|41.63|40.23|16
1676522400000|2023-02-16 04:40:00|41.64|40.24|41.59|40.19|41.65|40.25|41.59|40.19|54
1676522700000|2023-02-16 04:45:00|41.6|40.2|41.61|40.21|41.61|40.21|41.58|40.18|12
1676523000000|2023-02-16 04:50:00|41.62|40.22|41.71|40.31|41.71|40.31|41.62|40.22|36
1676523300000|2023-02-16 04:55:00|41.72|40.32|41.74|40.34|41.75|40.35|41.71|40.31|19
1676523600000|2023-02-16 05:00:00|41.73|40.33|41.78|40.38|41.8|40.4|41.73|40.33|39
1676523900000|2023-02-16 05:05:00|41.79|40.39|41.74|40.34|41.79|40.39|41.73|40.33|32
1676524200000|2023-02-16 05:10:00|41.75|40.35|41.72|40.32|41.77|40.37|41.71|40.31|42
1676524500000|2023-02-16 05:15:00|41.73|40.33|41.76|40.36|41.76|40.36|41.71|40.31|72
1676524800000|2023-02-16 05:20:00|41.77|40.37|41.78|40.38|41.79|40.39|41.74|40.34|34
1676525100000|2023-02-16 05:25:00|41.8|40.4|41.82|40.42|41.84|40.44|41.79|40.39|40
1676525400000|2023-02-16 05:30:00|41.81|40.41|41.74|40.34|41.82|40.42|41.74|40.34|28
1676525700000|2023-02-16 05:35:00|41.75|40.35|41.75|40.35|41.77|40.37|41.74|40.34|21
1676526000000|2023-02-16 05:40:00|41.74|40.34|41.72|40.32|41.76|40.36|41.72|40.32|15
1676526300000|2023-02-16 05:45:00|41.73|40.33|41.77|40.37|41.78|40.38|41.73|40.33|21
1676526600000|2023-02-16 05:50:00|41.76|40.36|41.7|40.3|41.77|40.37|41.7|40.3|19
1676526900000|2023-02-16 05:55:00|41.71|40.31|41.68|40.28|41.73|40.33|41.68|40.28|12
1676527200000|2023-02-16 06:00:00|41.69|40.29|41.66|40.26|41.71|40.31|41.66|40.26|18
1676527500000|2023-02-16 06:05:00|41.65|40.25|41.64|40.24|41.66|40.26|41.64|40.24|28
1676527800000|2023-02-16 06:10:00|41.65|40.25|41.67|40.27|41.74|40.34|41.65|40.25|44
1676528100000|2023-02-16 06:15:00|41.68|40.28|41.72|40.32|41.74|40.34|41.66|40.26|51
1676528400000|2023-02-16 06:20:00|41.71|40.31|41.73|40.33|41.73|40.33|41.7|40.3|11
1676528700000|2023-02-16 06:25:00|41.72|40.32|41.73|40.33|41.74|40.34|41.72|40.32|6
1676529000000|2023-02-16 06:30:00|41.72|40.32|41.73|40.33|41.74|40.34|41.72|40.32|16
1676529300000|2023-02-16 06:35:00|41.74|40.34|41.73|40.33|41.74|40.34|41.73|40.33|4
1676529600000|2023-02-16 06:40:00|41.72|40.32|41.7|40.3|41.73|40.33|41.68|40.28|13
1676529900000|2023-02-16 06:45:00|41.71|40.31|41.7|40.3|41.73|40.33|41.68|40.28|30
1676530200000|2023-02-16 06:50:00|41.69|40.29|41.75|40.35|41.75|40.35|41.69|40.29|34
1676530500000|2023-02-16 06:55:00|41.74|40.34|41.59|40.19|41.76|40.36|41.58|40.18|90
1676530800000|2023-02-16 07:00:00|41.6|40.2|41.56|40.16|41.68|40.28|41.55|40.15|99
1676531100000|2023-02-16 07:05:00|41.55|40.15|41.33|39.93|41.56|40.16|41.31|39.91|193
1676531400000|2023-02-16 07:10:00|41.34|39.94|41.54|40.14|41.54|40.14|41.33|39.93|135
1676531700000|2023-02-16 07:15:00|41.53|40.13|41.42|40.02|41.54|40.14|41.37|39.97|91
1676532000000|2023-02-16 07:20:00|41.43|40.03|41.39|39.99|41.45|40.05|41.35|39.95|68
1676532300000|2023-02-16 07:25:00|41.38|39.98|41.37|39.97|41.39|39.99|41.26|39.86|94
1676532600000|2023-02-16 07:30:00|41.38|39.98|41.3|39.9|41.41|40.01|41.3|39.9|73
1676532900000|2023-02-16 07:35:00|41.29|39.89|41.27|39.87|41.35|39.95|41.27|39.87|63
1676533200000|2023-02-16 07:40:00|41.26|39.86|41.24|39.84|41.35|39.95|41.22|39.82|107
1676533500000|2023-02-16 07:45:00|41.25|39.85|41.29|39.89|41.3|39.9|41.22|39.82|65
1676533800000|2023-02-16 07:50:00|41.3|39.9|41.35|39.95|41.37|39.97|41.3|39.9|64
1676534100000|2023-02-16 07:55:00|41.36|39.96|41.35|39.95|41.36|39.96|41.3|39.9|56
1676534400000|2023-02-16 08:00:00|41.34|39.94|41.36|39.96|41.42|40.02|41.32|39.92|113
1676534700000|2023-02-16 08:05:00|41.35|39.95|41.25|39.85|41.39|39.99|41.24|39.84|99
1676535000000|2023-02-16 08:10:00|41.26|39.86|41.32|39.92|41.33|39.93|41.26|39.86|57
1676535300000|2023-02-16 08:15:00|41.33|39.93|41.35|39.95|41.36|39.96|41.32|39.92|77
1676535600000|2023-02-16 08:20:00|41.34|39.94|41.35|39.95|41.36|39.96|41.32|39.92|18
1676535900000|2023-02-16 08:25:00|41.34|39.94|41.38|39.98|41.38|39.98|41.32|39.92|47
1676536200000|2023-02-16 08:30:00|41.37|39.97|41.34|39.94|41.37|39.97|41.32|39.92|38
1676536500000|2023-02-16 08:35:00|41.33|39.93|41.34|39.94|41.35|39.95|41.27|39.87|44
1676536800000|2023-02-16 08:40:00|41.33|39.93|41.41|40.01|41.41|40.01|41.32|39.92|50
1676537100000|2023-02-16 08:45:00|41.4|40|41.39|39.99|41.41|40.01|41.39|39.99|44
1676537400000|2023-02-16 08:50:00|41.4|40|41.37|39.97|41.4|40|41.36|39.96|45
1676537700000|2023-02-16 08:55:00|41.36|39.96|41.26|39.86|41.37|39.97|41.26|39.86|48
1676538000000|2023-02-16 09:00:00|41.25|39.85|41.3|39.9|41.31|39.91|41.22|39.82|75
1676538300000|2023-02-16 09:05:00|41.31|39.91|41.25|39.85|41.32|39.92|41.23|39.83|45
1676538600000|2023-02-16 09:10:00|41.24|39.84|41.25|39.85|41.29|39.89|41.23|39.83|34
1676538900000|2023-02-16 09:15:00|41.26|39.86|41.33|39.93|41.34|39.94|41.25|39.85|52
1676539200000|2023-02-16 09:20:00|41.34|39.94|41.41|40.01|41.41|40.01|41.33|39.93|40
1676539500000|2023-02-16 09:25:00|41.4|40|41.43|40.03|41.43|40.03|41.4|40|18
1676539800000|2023-02-16 09:30:00|41.42|40.02|41.51|40.11|41.54|40.14|41.42|40.02|78
1676540100000|2023-02-16 09:35:00|41.5|40.1|41.48|40.08|41.5|40.1|41.43|40.03|42
1676540400000|2023-02-16 09:40:00|41.47|40.07|41.41|40.01|41.47|40.07|41.38|39.98|50
1676540700000|2023-02-16 09:45:00|41.39|39.99|41.42|40.02|41.43|40.03|41.37|39.97|26
1676541000000|2023-02-16 09:50:00|41.43|40.03|41.46|40.06|41.46|40.06|41.39|39.99|62
1676541300000|2023-02-16 09:55:00|41.45|40.05|41.49|40.09|41.51|40.11|41.45|40.05|56
1676541600000|2023-02-16 10:00:00|41.5|40.1|41.48|40.08|41.52|40.12|41.47|40.07|17
1676541900000|2023-02-16 10:05:00|41.47|40.07|41.48|40.08|41.48|40.08|41.47|40.07|12
1676542200000|2023-02-16 10:10:00|41.49|40.09|41.51|40.11|41.53|40.13|41.48|40.08|41
1676542500000|2023-02-16 10:15:00|41.5|40.1|41.43|40.03|41.51|40.11|41.43|40.03|44
1676542800000|2023-02-16 10:20:00|41.44|40.04|41.33|39.93|41.46|40.06|41.33|39.93|40
1676543100000|2023-02-16 10:25:00|41.3|39.9|41.38|39.98|41.38|39.98|41.25|39.85|46
1676543400000|2023-02-16 10:30:00|41.37|39.97|41.3|39.9|41.37|39.97|41.3|39.9|34
1676543700000|2023-02-16 10:35:00|41.29|39.89|41.28|39.88|41.32|39.92|41.27|39.87|22
1676544000000|2023-02-16 10:40:00|41.29|39.89|41.32|39.92|41.33|39.93|41.25|39.85|17
1676544300000|2023-02-16 10:45:00|41.3|39.9|41.34|39.94|41.34|39.94|41.26|39.86|31
1676544600000|2023-02-16 10:50:00|41.33|39.93|41.24|39.84|41.33|39.93|41.23|39.83|26
1676544900000|2023-02-16 10:55:00|41.25|39.85|41.25|39.85|41.27|39.87|41.23|39.83|50
1676545200000|2023-02-16 11:00:00|41.24|39.84|41.25|39.85|41.26|39.86|41.24|39.84|13
1676545500000|2023-02-16 11:05:00|41.24|39.84|41.28|39.88|41.29|39.89|41.24|39.84|25
1676545800000|2023-02-16 11:10:00|41.29|39.89|41.23|39.83|41.31|39.91|41.22|39.82|70
1676546100000|2023-02-16 11:15:00|41.22|39.82|41.3|39.9|41.31|39.91|41.22|39.82|68
1676546400000|2023-02-16 11:20:00|41.29|39.89|41.33|39.93|41.34|39.94|41.29|39.89|57
1676546700000|2023-02-16 11:25:00|41.34|39.94|41.37|39.97|41.39|39.99|41.33|39.93|36
1676547000000|2023-02-16 11:30:00|41.38|39.98|41.29|39.89|41.42|40.02|41.29|39.89|52
1676547300000|2023-02-16 11:35:00|41.3|39.9|41.28|39.88|41.32|39.92|41.27|39.87|23
1676547600000|2023-02-16 11:40:00|41.27|39.87|41.1|39.7|41.27|39.87|41.1|39.7|36
1676547900000|2023-02-16 11:45:00|41.11|39.71|41.09|39.69|41.17|39.77|41.07|39.67|87
1676548200000|2023-02-16 11:50:00|41.1|39.7|41.17|39.77|41.19|39.79|41.08|39.68|67
1676548500000|2023-02-16 11:55:00|41.18|39.78|41.18|39.78|41.2|39.8|41.17|39.77|57
1676548800000|2023-02-16 12:00:00|41.19|39.79|41.06|39.66|41.19|39.79|41.03|39.63|72
1676549100000|2023-02-16 12:05:00|41.07|39.67|41.02|39.62|41.09|39.69|41|39.6|64
1676549400000|2023-02-16 12:10:00|41.01|39.61|40.95|39.55|41.01|39.61|40.91|39.51|83
1676549700000|2023-02-16 12:15:00|40.96|39.56|40.94|39.54|40.98|39.58|40.93|39.53|35
1676550000000|2023-02-16 12:20:00|40.95|39.55|41.01|39.61|41.03|39.63|40.95|39.55|37
1676550300000|2023-02-16 12:25:00|41.02|39.62|40.97|39.57|41.03|39.63|40.96|39.56|42
1676550600000|2023-02-16 12:30:00|40.98|39.58|41.04|39.64|41.04|39.64|40.95|39.55|31
1676550900000|2023-02-16 12:35:00|41.03|39.63|41.02|39.62|41.04|39.64|41.01|39.61|50
1676551200000|2023-02-16 12:40:00|41.03|39.63|41.14|39.74|41.15|39.75|41.02|39.62|39
1676551500000|2023-02-16 12:45:00|41.13|39.73|41.16|39.76|41.18|39.78|41.12|39.72|54
1676551800000|2023-02-16 12:50:00|41.17|39.77|41.24|39.84|41.3|39.9|41.16|39.76|106
1676552100000|2023-02-16 12:55:00|41.23|39.83|41.23|39.83|41.24|39.84|41.21|39.81|41
1676552400000|2023-02-16 13:00:00|41.22|39.82|41.28|39.88|41.29|39.89|41.18|39.78|55
1676552700000|2023-02-16 13:05:00|41.27|39.87|41.3|39.9|41.31|39.91|41.25|39.85|85
1676553000000|2023-02-16 13:10:00|41.29|39.89|41.27|39.87|41.29|39.89|41.25|39.85|47
1676553300000|2023-02-16 13:15:00|41.26|39.86|41.16|39.76|41.27|39.87|41.16|39.76|29
1676553600000|2023-02-16 13:20:00|41.17|39.77|41.11|39.71|41.17|39.77|41.07|39.67|39
1676553900000|2023-02-16 13:25:00|41.12|39.72|41.16|39.76|41.19|39.79|41.05|39.65|113
1676554200000|2023-02-16 13:30:00|41.15|39.75|41.17|39.77|41.2|39.8|40.92|39.52|375
1676554500000|2023-02-16 13:35:00|41.18|39.78|41.08|39.68|41.29|39.89|41|39.6|259
1676554800000|2023-02-16 13:40:00|41.09|39.69|40.88|39.48|41.12|39.72|40.8|39.4|223
1676555100000|2023-02-16 13:45:00|40.89|39.49|40.66|39.26|40.9|39.5|40.59|39.19|327
1676555400000|2023-02-16 13:50:00|40.67|39.27|40.6|39.2|40.73|39.33|40.49|39.09|227
1676555700000|2023-02-16 13:55:00|40.59|39.19|40.58|39.18|40.65|39.25|40.47|39.07|160
1676556000000|2023-02-16 14:00:00|40.59|39.19|40.55|39.15|40.61|39.21|40.52|39.12|182
1676556300000|2023-02-16 14:05:00|40.56|39.16|40.72|39.32|40.72|39.32|40.55|39.15|91
1676556600000|2023-02-16 14:10:00|40.73|39.33|40.78|39.38|40.89|39.49|40.72|39.32|150
1676556900000|2023-02-16 14:15:00|40.77|39.37|40.71|39.31|40.8|39.4|40.66|39.26|110
1676557200000|2023-02-16 14:20:00|40.7|39.3|40.68|39.28|40.77|39.37|40.67|39.27|83
1676557500000|2023-02-16 14:25:00|40.69|39.29|40.59|39.19|40.7|39.3|40.58|39.18|90
1676557800000|2023-02-16 14:30:00|40.6|39.2|40.62|39.22|40.74|39.34|40.59|39.19|169
1676558100000|2023-02-16 14:35:00|40.61|39.21|40.65|39.25|40.67|39.27|40.5|39.1|204
1676558400000|2023-02-16 14:40:00|40.66|39.26|40.68|39.28|40.74|39.34|40.59|39.19|131
1676558700000|2023-02-16 14:45:00|40.67|39.27|40.74|39.34|40.76|39.36|40.62|39.22|153
1676559000000|2023-02-16 14:50:00|40.75|39.35|40.86|39.46|40.88|39.48|40.75|39.35|135
1676559300000|2023-02-16 14:55:00|40.85|39.45|40.86|39.46|40.9|39.5|40.84|39.44|124
1676559600000|2023-02-16 15:00:00|40.85|39.45|40.85|39.45|40.86|39.46|40.79|39.39|110
1676559900000|2023-02-16 15:05:00|40.84|39.44|40.96|39.56|40.97|39.57|40.83|39.43|120
1676560200000|2023-02-16 15:10:00|40.97|39.57|41.02|39.62|41.06|39.66|40.96|39.56|103
1676560500000|2023-02-16 15:15:00|41.01|39.61|41.08|39.68|41.08|39.68|41.01|39.61|85
1676560800000|2023-02-16 15:20:00|41.07|39.67|41.15|39.75|41.2|39.8|41.07|39.67|131
1676561100000|2023-02-16 15:25:00|41.14|39.74|41.08|39.68|41.15|39.75|41.02|39.62|107
1676561400000|2023-02-16 15:30:00|41.07|39.67|41.1|39.7|41.15|39.75|41.07|39.67|69
1676561700000|2023-02-16 15:35:00|41.11|39.71|41.21|39.81|41.23|39.83|41.05|39.65|158
1676562000000|2023-02-16 15:40:00|41.22|39.82|41.46|40.06|41.46|40.06|41.2|39.8|171
1676562300000|2023-02-16 15:45:00|41.45|40.05|41.59|40.19|41.64|40.24|41.45|40.05|290
1676562600000|2023-02-16 15:50:00|41.6|40.2|41.7|40.3|41.72|40.32|41.58|40.18|206
1676562900000|2023-02-16 15:55:00|41.69|40.29|41.99|40.59|42.02|40.62|41.69|40.29|153
1676563200000|2023-02-16 16:00:00|42|40.6|42.09|40.69|42.16|40.76|41.94|40.54|274
1676563500000|2023-02-16 16:05:00|42.08|40.68|41.21|39.81|42.09|40.69|40.96|39.56|449
1676563800000|2023-02-16 16:10:00|41.2|39.8|41.25|39.85|41.37|39.97|41.16|39.76|373
1676564100000|2023-02-16 16:15:00|41.24|39.84|41.52|40.12|41.54|40.14|41.24|39.84|345
1676564400000|2023-02-16 16:20:00|41.51|40.11|41.4|40|41.54|40.14|41.39|39.99|182
1676564700000|2023-02-16 16:25:00|41.39|39.99|41.49|40.09|41.5|40.1|41.34|39.94|171
1676565000000|2023-02-16 16:30:00|41.5|40.1|41.62|40.22|41.74|40.34|41.41|40.01|300
1676565300000|2023-02-16 16:35:00|41.63|40.23|41.64|40.24|41.68|40.28|41.56|40.16|277
1676565600000|2023-02-16 16:40:00|41.65|40.25|41.6|40.2|41.68|40.28|41.57|40.17|155
1676565900000|2023-02-16 16:45:00|41.59|40.19|41.51|40.11|41.6|40.2|41.51|40.11|154
1676566200000|2023-02-16 16:50:00|41.52|40.12|41.5|40.1|41.53|40.13|41.48|40.08|91
1676566500000|2023-02-16 16:55:00|41.51|40.11|41.45|40.05|41.63|40.23|41.45|40.05|110
1676566800000|2023-02-16 17:00:00|41.43|40.03|41.38|39.98|41.45|40.05|41.37|39.97|120
1676567100000|2023-02-16 17:05:00|41.39|39.99|41.37|39.97|41.42|40.02|41.34|39.94|110
1676567400000|2023-02-16 17:10:00|41.38|39.98|41.36|39.96|41.39|39.99|41.35|39.95|95
1676567700000|2023-02-16 17:15:00|41.37|39.97|41.26|39.86|41.4|40|41.26|39.86|72
1676568000000|2023-02-16 17:20:00|41.27|39.87|41.38|39.98|41.38|39.98|41.26|39.86|114
1676568300000|2023-02-16 17:25:00|41.37|39.97|41.47|40.07|41.48|40.08|41.37|39.97|80
1676568600000|2023-02-16 17:30:00|41.46|40.06|41.54|40.14|41.54|40.14|41.45|40.05|59
1676568900000|2023-02-16 17:35:00|41.55|40.15|41.51|40.11|41.57|40.17|41.49|40.09|63
1676569200000|2023-02-16 17:40:00|41.52|40.12|41.56|40.16|41.56|40.16|41.51|40.11|41
1676569500000|2023-02-16 17:45:00|41.57|40.17|41.64|40.24|41.64|40.24|41.53|40.13|59
1676569800000|2023-02-16 17:50:00|41.63|40.23|41.69|40.29|41.72|40.32|41.62|40.22|74
1676570100000|2023-02-16 17:55:00|41.68|40.28|41.6|40.2|41.69|40.29|41.58|40.18|85
1676570400000|2023-02-16 18:00:00|41.61|40.21|41.55|40.15|41.68|40.28|41.54|40.14|81
1676570700000|2023-02-16 18:05:00|41.56|40.16|41.65|40.25|41.65|40.25|41.55|40.15|43
1676571000000|2023-02-16 18:10:00|41.64|40.24|41.66|40.26|41.68|40.28|41.61|40.21|59
1676571300000|2023-02-16 18:15:00|41.65|40.25|41.54|40.14|41.65|40.25|41.53|40.13|92
1676571600000|2023-02-16 18:20:00|41.53|40.13|41.52|40.12|41.55|40.15|41.46|40.06|73
1676571900000|2023-02-16 18:25:00|41.53|40.13|41.55|40.15|41.57|40.17|41.53|40.13|39
1676572200000|2023-02-16 18:30:00|41.54|40.14|41.55|40.15|41.55|40.15|41.51|40.11|50
1676572500000|2023-02-16 18:35:00|41.56|40.16|41.64|40.24|41.66|40.26|41.55|40.15|53
1676572800000|2023-02-16 18:40:00|41.65|40.25|41.68|40.28|41.69|40.29|41.65|40.25|53
1676573100000|2023-02-16 18:45:00|41.69|40.29|41.67|40.27|41.69|40.29|41.62|40.22|89
1676573400000|2023-02-16 18:50:00|41.68|40.28|41.59|40.19|41.69|40.29|41.59|40.19|52
1676573700000|2023-02-16 18:55:00|41.58|40.18|41.58|40.18|41.61|40.21|41.55|40.15|33
1676574000000|2023-02-16 19:00:00|41.59|40.19|41.59|40.19|41.6|40.2|41.58|40.18|37
1676574300000|2023-02-16 19:05:00|41.6|40.2|41.52|40.12|41.6|40.2|41.52|40.12|43
1676574600000|2023-02-16 19:10:00|41.51|40.11|41.42|40.02|41.51|40.11|41.4|40|48
1676574900000|2023-02-16 19:15:00|41.43|40.03|41.44|40.04|41.48|40.08|41.4|40|42
1676575200000|2023-02-16 19:20:00|41.43|40.03|41.28|39.88|41.44|40.04|41.28|39.88|98
1676575500000|2023-02-16 19:25:00|41.29|39.89|41.28|39.88|41.36|39.96|41.27|39.87|66
1676575800000|2023-02-16 19:30:00|41.27|39.87|41.28|39.88|41.29|39.89|41.27|39.87|32
1676576100000|2023-02-16 19:35:00|41.29|39.89|41.27|39.87|41.3|39.9|41.27|39.87|9
1676576400000|2023-02-16 19:40:00|41.26|39.86|41.26|39.86|41.28|39.88|41.25|39.85|45
1676576700000|2023-02-16 19:45:00|41.27|39.87|41.22|39.82|41.28|39.88|41.22|39.82|27
1676577000000|2023-02-16 19:50:00|41.21|39.81|41.18|39.78|41.22|39.82|41.1|39.7|62
1676577300000|2023-02-16 19:55:00|41.19|39.79|41.14|39.74|41.21|39.81|41.12|39.72|46
1676577600000|2023-02-16 20:00:00|41.13|39.73|41.06|39.66|41.14|39.74|41.05|39.65|82
1676577900000|2023-02-16 20:05:00|41.05|39.65|40.97|39.57|41.09|39.69|40.97|39.57|114
1676578200000|2023-02-16 20:10:00|40.96|39.56|40.93|39.53|40.99|39.59|40.93|39.53|42
1676578500000|2023-02-16 20:15:00|40.92|39.52|40.86|39.46|40.92|39.52|40.79|39.39|130
1676578800000|2023-02-16 20:20:00|40.87|39.47|40.74|39.34|40.92|39.52|40.73|39.33|116
1676579100000|2023-02-16 20:25:00|40.73|39.33|40.38|38.98|40.74|39.34|40.34|38.94|237
1676579400000|2023-02-16 20:30:00|40.37|38.97|40.75|39.35|40.76|39.36|40.35|38.95|170
1676579700000|2023-02-16 20:35:00|40.76|39.36|40.88|39.48|40.92|39.52|40.74|39.34|158
1676580000000|2023-02-16 20:40:00|40.89|39.49|40.84|39.44|40.89|39.49|40.78|39.38|100
1676580300000|2023-02-16 20:45:00|40.85|39.45|40.74|39.34|40.9|39.5|40.67|39.27|161
1676580600000|2023-02-16 20:50:00|40.73|39.33|40.77|39.37|40.85|39.45|40.7|39.3|107
1676580900000|2023-02-16 20:55:00|40.78|39.38|40.66|39.26|40.78|39.38|40.61|39.21|139
1676581200000|2023-02-16 21:00:00|40.65|39.25|40.55|39.15|40.66|39.26|40.54|39.14|101
1676581500000|2023-02-16 21:05:00|40.56|39.16|40.66|39.26|40.68|39.28|40.5|39.1|171
1676581800000|2023-02-16 21:10:00|40.67|39.27|40.6|39.2|40.71|39.31|40.6|39.2|80
1676582100000|2023-02-16 21:15:00|40.59|39.19|40.51|39.11|40.62|39.22|40.5|39.1|58
1676582400000|2023-02-16 21:20:00|40.5|39.1|40.42|39.02|40.51|39.11|40.4|39|75
1676582700000|2023-02-16 21:25:00|40.41|39.01|40.45|39.05|40.5|39.1|40.41|39.01|79
1676583000000|2023-02-16 21:30:00|40.44|39.04|40.55|39.15|40.57|39.17|40.24|38.84|213
1676583300000|2023-02-16 21:35:00|40.54|39.14|40.55|39.15|40.6|39.2|40.5|39.1|105
1676583600000|2023-02-16 21:40:00|40.54|39.14|40.38|38.98|40.55|39.15|40.37|38.97|84
1676583900000|2023-02-16 21:45:00|40.37|38.97|40.48|39.08|40.49|39.09|40.36|38.96|67
1676584200000|2023-02-16 21:50:00|40.47|39.07|40.44|39.04|40.48|39.08|40.4|39|44
1676584500000|2023-02-16 21:55:00|40.43|39.03|40.45|39.05|40.45|39.05|40.36|38.96|37
1676584800000|2023-02-16 22:00:00|40.44|39.04|40.5|39.1|40.5|39.1|40.4|39|54
1676585100000|2023-02-16 22:05:00|40.49|39.09|40.43|39.03|40.51|39.11|40.41|39.01|53
1676585400000|2023-02-16 22:10:00|40.42|39.02|40.25|38.85|40.43|39.03|40.24|38.84|68
1676585700000|2023-02-16 22:15:00|40.26|38.86|40.29|38.89|40.39|38.99|40.25|38.85|124
1676586000000|2023-02-16 22:20:00|40.28|38.88|40.09|38.69|40.29|38.89|40.04|38.64|135
1676586300000|2023-02-16 22:25:00|40.08|38.68|40.05|38.65|40.14|38.74|40.02|38.62|64
1676586600000|2023-02-16 22:30:00|40.06|38.66|39.65|38.25|40.09|38.69|39.58|38.18|195
1676586900000|2023-02-16 22:35:00|39.64|38.24|39.66|38.26|39.86|38.46|39.64|38.24|205
1676587200000|2023-02-16 22:40:00|39.65|38.25|39.92|38.52|39.94|38.54|39.57|38.17|169
1676587500000|2023-02-16 22:45:00|39.91|38.51|39.81|38.41|39.95|38.55|39.81|38.41|45
1676587800000|2023-02-16 22:50:00|39.82|38.42|39.84|38.44|39.89|38.49|39.79|38.39|88
1676588100000|2023-02-16 22:55:00|39.83|38.43|39.8|38.4|39.97|38.57|39.74|38.34|108
1676588400000|2023-02-16 23:00:00|39.79|38.39|39.77|38.37|39.96|38.56|39.73|38.33|196
1676588700000|2023-02-16 23:05:00|39.76|38.36|39.88|38.48|39.94|38.54|39.66|38.26|196
1676589000000|2023-02-16 23:10:00|39.89|38.49|39.87|38.47|39.89|38.49|39.78|38.38|62
1676589300000|2023-02-16 23:15:00|39.86|38.46|39.81|38.41|39.89|38.49|39.66|38.26|191
1676589600000|2023-02-16 23:20:00|39.8|38.4|39.78|38.38|39.91|38.51|39.61|38.21|233
1676589900000|2023-02-16 23:25:00|39.77|38.37|39.63|38.23|39.77|38.37|39.6|38.2|101
1676590200000|2023-02-16 23:30:00|39.64|38.24|39.52|38.12|39.73|38.33|39.51|38.11|194
1676590500000|2023-02-16 23:35:00|39.51|38.11|39.56|38.16|39.65|38.25|39.46|38.06|211
1676590800000|2023-02-16 23:40:00|39.57|38.17|39.61|38.21|39.64|38.24|39.44|38.04|178
1676591100000|2023-02-16 23:45:00|39.6|38.2|39.55|38.15|39.6|38.2|39.44|38.04|212
1676591400000|2023-02-16 23:50:00|39.54|38.14|39.5|38.1|39.55|38.15|39.5|38.1|15
1676591700000|2023-02-16 23:55:00|39.4|38|39.44|38.04|39.52|38.12|39.4|38|168
1676592000000|2023-02-17 00:00:00|39.45|38.05|39.5|38.1|39.51|38.11|39.27|37.87|281
1676592300000|2023-02-17 00:05:00|39.51|38.11|39.61|38.21|39.61|38.21|39.5|38.1|176
1676592600000|2023-02-17 00:10:00|39.62|38.22|39.61|38.21|39.63|38.23|39.5|38.1|160
1676592900000|2023-02-17 00:15:00|39.6|38.2|39.65|38.25|39.67|38.27|39.57|38.17|116
1676593200000|2023-02-17 00:20:00|39.66|38.26|39.67|38.27|39.68|38.28|39.58|38.18|93
1676593500000|2023-02-17 00:25:00|39.68|38.28|39.73|38.33|39.73|38.33|39.65|38.25|72
1676593800000|2023-02-17 00:30:00|39.74|38.34|39.86|38.46|39.86|38.46|39.72|38.32|103
1676594100000|2023-02-17 00:35:00|39.87|38.47|39.9|38.5|39.91|38.51|39.81|38.41|110
1676594400000|2023-02-17 00:40:00|39.89|38.49|39.91|38.51|39.91|38.51|39.87|38.47|27
1676594700000|2023-02-17 00:45:00|39.9|38.5|39.9|38.5|39.94|38.54|39.89|38.49|71
1676595000000|2023-02-17 00:50:00|39.89|38.49|39.9|38.5|39.9|38.5|39.83|38.43|50
1676595300000|2023-02-17 00:55:00|39.89|38.49|39.93|38.53|39.94|38.54|39.84|38.44|59
1676595600000|2023-02-17 01:00:00|39.92|38.52|39.93|38.53|39.93|38.53|39.88|38.48|38
1676595900000|2023-02-17 01:05:00|39.92|38.52|40.03|38.63|40.03|38.63|39.85|38.45|61
1676596200000|2023-02-17 01:10:00|40.04|38.64|40.01|38.61|40.04|38.64|39.98|38.58|66
1676596500000|2023-02-17 01:15:00|40|38.6|40.02|38.62|40.03|38.63|39.94|38.54|40
1676596800000|2023-02-17 01:20:00|40.01|38.61|40.05|38.65|40.05|38.65|39.97|38.57|107
1676597100000|2023-02-17 01:25:00|40.04|38.64|40.08|38.68|40.08|38.68|40.02|38.62|39
1676597400000|2023-02-17 01:30:00|40.09|38.69|40.1|38.7|40.1|38.7|40.06|38.66|50
1676597700000|2023-02-17 01:35:00|40.09|38.69|40.12|38.72|40.13|38.73|40.06|38.66|38
1676598000000|2023-02-17 01:40:00|40.11|38.71|40.14|38.74|40.15|38.75|40.11|38.71|34
1676598300000|2023-02-17 01:45:00|40.13|38.73|40|38.6|40.14|38.74|39.98|38.58|62
1676598600000|2023-02-17 01:50:00|40.01|38.61|40.07|38.67|40.07|38.67|39.98|38.58|30
1676598900000|2023-02-17 01:55:00|40.06|38.66|40.11|38.71|40.11|38.71|40.04|38.64|50
1676599200000|2023-02-17 02:00:00|40.12|38.72|40.12|38.72|40.13|38.73|40.09|38.69|57
1676599500000|2023-02-17 02:05:00|40.13|38.73|40.08|38.68|40.13|38.73|40.03|38.63|44
1676599800000|2023-02-17 02:10:00|40.07|38.67|40.08|38.68|40.09|38.69|40.04|38.64|40
1676600100000|2023-02-17 02:15:00|40.09|38.69|40.15|38.75|40.15|38.75|40.09|38.69|53
1676600400000|2023-02-17 02:20:00|40.14|38.74|40.18|38.78|40.19|38.79|40.12|38.72|20
1676600700000|2023-02-17 02:25:00|40.17|38.77|40.2|38.8|40.2|38.8|40.16|38.76|34
1676601000000|2023-02-17 02:30:00|40.21|38.81|40.21|38.81|40.23|38.83|40.2|38.8|25
1676601300000|2023-02-17 02:35:00|40.2|38.8|40.3|38.9|40.3|38.9|40.2|38.8|29
1676601600000|2023-02-17 02:40:00|40.31|38.91|40.31|38.91|40.32|38.92|40.29|38.89|27
1676601900000|2023-02-17 02:45:00|40.32|38.92|40.31|38.91|40.33|38.93|40.29|38.89|39
1676602200000|2023-02-17 02:50:00|40.3|38.9|40.32|38.92|40.36|38.96|40.3|38.9|39
1676602500000|2023-02-17 02:55:00|40.33|38.93|40.29|38.89|40.33|38.93|40.27|38.87|27
1676602800000|2023-02-17 03:00:00|40.28|38.88|40.35|38.95|40.36|38.96|40.28|38.88|53
1676603100000|2023-02-17 03:05:00|40.36|38.96|40.38|38.98|40.4|39|40.35|38.95|18
1676603400000|2023-02-17 03:10:00|40.39|38.99|40.42|39.02|40.43|39.03|40.39|38.99|30
1676603700000|2023-02-17 03:15:00|40.43|39.03|40.5|39.1|40.5|39.1|40.42|39.02|48
1676604000000|2023-02-17 03:20:00|40.49|39.09|40.47|39.07|40.5|39.1|40.42|39.02|45
1676604300000|2023-02-17 03:25:00|40.48|39.08|40.49|39.09|40.5|39.1|40.45|39.05|66
1676604600000|2023-02-17 03:30:00|40.5|39.1|40.48|39.08|40.51|39.11|40.48|39.08|59
1676604900000|2023-02-17 03:35:00|40.46|39.06|40.4|39|40.47|39.07|40.39|38.99|51
1676605200000|2023-02-17 03:40:00|40.41|39.01|40.4|39|40.42|39.02|40.37|38.97|16
1676605500000|2023-02-17 03:45:00|40.41|39.01|40.43|39.03|40.46|39.06|40.41|39.01|40
1676605800000|2023-02-17 03:50:00|40.42|39.02|40.41|39.01|40.45|39.05|40.4|39|54
1676606100000|2023-02-17 03:55:00|40.4|39|40.38|38.98|40.41|39.01|40.37|38.97|54
1676606400000|2023-02-17 04:00:00|40.39|38.99|40.4|39|40.41|39.01|40.33|38.93|48
1676606700000|2023-02-17 04:05:00|40.39|38.99|40.52|39.12|40.53|39.13|40.39|38.99|23
1676607000000|2023-02-17 04:10:00|40.51|39.11|40.42|39.02|40.52|39.12|40.42|39.02|74
1676607300000|2023-02-17 04:15:00|40.43|39.03|40.33|38.93|40.45|39.05|40.33|38.93|84
1676607600000|2023-02-17 04:20:00|40.32|38.92|40.28|38.88|40.33|38.93|40.28|38.88|31
1676607900000|2023-02-17 04:25:00|40.29|38.89|40.22|38.82|40.33|38.93|40.21|38.81|67
1676608200000|2023-02-17 04:30:00|40.21|38.81|40.21|38.81|40.24|38.84|40.14|38.74|52
1676608500000|2023-02-17 04:35:00|40.2|38.8|40.15|38.75|40.21|38.81|40.06|38.66|101
1676608800000|2023-02-17 04:40:00|40.14|38.74|40.17|38.77|40.18|38.78|40.08|38.68|40
1676609100000|2023-02-17 04:45:00|40.16|38.76|40.14|38.74|40.17|38.77|40.13|38.73|41
1676609400000|2023-02-17 04:50:00|40.15|38.75|40.17|38.77|40.17|38.77|40.14|38.74|17
1676609700000|2023-02-17 04:55:00|40.18|38.78|40.18|38.78|40.21|38.81|40.17|38.77|71
1676610000000|2023-02-17 05:00:00|40.19|38.79|40.16|38.76|40.2|38.8|40.15|38.75|26
1676610300000|2023-02-17 05:05:00|40.15|38.75|40.07|38.67|40.15|38.75|40.07|38.67|39
1676610600000|2023-02-17 05:10:00|40.08|38.68|40.04|38.64|40.08|38.68|40.02|38.62|34
1676610900000|2023-02-17 05:15:00|40.05|38.65|40|38.6|40.08|38.68|39.97|38.57|93
1676611200000|2023-02-17 05:20:00|40.01|38.61|40.01|38.61|40.03|38.63|39.98|38.58|77
1676611500000|2023-02-17 05:25:00|40|38.6|40.02|38.62|40.04|38.64|39.99|38.59|23
1676611800000|2023-02-17 05:30:00|40.01|38.61|40.05|38.65|40.06|38.66|40.01|38.61|11
1676612100000|2023-02-17 05:35:00|40.06|38.66|40.1|38.7|40.12|38.72|40.01|38.61|64
1676612400000|2023-02-17 05:40:00|40.11|38.71|40.12|38.72|40.12|38.72|40.11|38.71|8
1676612700000|2023-02-17 05:45:00|40.11|38.71|40.11|38.71|40.13|38.73|40.1|38.7|43
1676613000000|2023-02-17 05:50:00|40.12|38.72|40.02|38.62|40.12|38.72|40.01|38.61|75
1676613300000|2023-02-17 05:55:00|40.03|38.63|40.07|38.67|40.08|38.68|40|38.6|48
1676613600000|2023-02-17 06:00:00|40.08|38.68|40.1|38.7|40.11|38.71|40.04|38.64|37
1676613900000|2023-02-17 06:05:00|40.09|38.69|40.11|38.71|40.11|38.71|40.03|38.63|63
1676614200000|2023-02-17 06:10:00|40.1|38.7|40.14|38.74|40.16|38.76|40.1|38.7|53
1676614500000|2023-02-17 06:15:00|40.13|38.73|40.05|38.65|40.14|38.74|40.04|38.64|41
1676614800000|2023-02-17 06:20:00|40.04|38.64|40.03|38.63|40.07|38.67|40.03|38.63|30
1676615100000|2023-02-17 06:25:00|40.04|38.64|40.21|38.81|40.22|38.82|40.02|38.62|83
1676615400000|2023-02-17 06:30:00|40.2|38.8|40.14|38.74|40.22|38.82|40.14|38.74|34
1676615700000|2023-02-17 06:35:00|40.13|38.73|40.08|38.68|40.13|38.73|40.08|38.68|44
1676616000000|2023-02-17 06:40:00|40.07|38.67|40.1|38.7|40.1|38.7|40.07|38.67|46
1676616300000|2023-02-17 06:45:00|40.09|38.69|40.14|38.74|40.14|38.74|40.09|38.69|58
1676616600000|2023-02-17 06:50:00|40.13|38.73|40.09|38.69|40.13|38.73|40.07|38.67|19
1676616900000|2023-02-17 06:55:00|40.1|38.7|40.13|38.73|40.13|38.73|40.08|38.68|50
1676617200000|2023-02-17 07:00:00|40.12|38.72|40.18|38.78|40.18|38.78|40.11|38.71|51
1676617500000|2023-02-17 07:05:00|40.19|38.79|40.27|38.87|40.29|38.89|40.19|38.79|69
1676617800000|2023-02-17 07:10:00|40.28|38.88|40.42|39.02|40.43|39.03|40.27|38.87|58
1676618100000|2023-02-17 07:15:00|40.41|39.01|40.34|38.94|40.41|39.01|40.34|38.94|54
1676618400000|2023-02-17 07:20:00|40.33|38.93|40.33|38.93|40.35|38.95|40.3|38.9|51
1676618700000|2023-02-17 07:25:00|40.32|38.92|40.33|38.93|40.35|38.95|40.31|38.91|14
1676619000000|2023-02-17 07:30:00|40.32|38.92|40.3|38.9|40.33|38.93|40.29|38.89|21
1676619300000|2023-02-17 07:35:00|40.29|38.89|40.27|38.87|40.31|38.91|40.26|38.86|13
1676619600000|2023-02-17 07:40:00|40.26|38.86|40.31|38.91|40.32|38.92|40.26|38.86|23
1676619900000|2023-02-17 07:45:00|40.32|38.92|40.23|38.83|40.32|38.92|40.23|38.83|58
1676620200000|2023-02-17 07:50:00|40.22|38.82|40.14|38.74|40.22|38.82|40.13|38.73|66
1676620500000|2023-02-17 07:55:00|40.13|38.73|40.12|38.72|40.14|38.74|40.1|38.7|42
1676620800000|2023-02-17 08:00:00|40.11|38.71|40.12|38.72|40.13|38.73|40.05|38.65|92
1676621100000|2023-02-17 08:05:00|40.13|38.73|40.12|38.72|40.2|38.8|40.12|38.72|72
1676621400000|2023-02-17 08:10:00|40.13|38.73|40.14|38.74|40.18|38.78|40.12|38.72|48
1676621700000|2023-02-17 08:15:00|40.15|38.75|40.13|38.73|40.16|38.76|40.09|38.69|59
1676622000000|2023-02-17 08:20:00|40.12|38.72|40.05|38.65|40.14|38.74|40.03|38.63|36
1676622300000|2023-02-17 08:25:00|40.06|38.66|39.96|38.56|40.07|38.67|39.96|38.56|59
1676622600000|2023-02-17 08:30:00|39.97|38.57|40.02|38.62|40.04|38.64|39.96|38.56|129
1676622900000|2023-02-17 08:35:00|40.03|38.63|40.01|38.61|40.05|38.65|40|38.6|83
1676623200000|2023-02-17 08:40:00|40|38.6|40.02|38.62|40.05|38.65|39.97|38.57|43
1676623500000|2023-02-17 08:45:00|40.01|38.61|40.01|38.61|40.05|38.65|40.01|38.61|47
1676623800000|2023-02-17 08:50:00|40|38.6|40.03|38.63|40.03|38.63|39.98|38.58|21
1676624100000|2023-02-17 08:55:00|40.04|38.64|40.19|38.79|40.19|38.79|40.04|38.64|145
1676624400000|2023-02-17 09:00:00|40.18|38.78|40.2|38.8|40.23|38.83|40.18|38.78|107
1676624700000|2023-02-17 09:05:00|40.19|38.79|40.13|38.73|40.2|38.8|40.11|38.71|76
1676625000000|2023-02-17 09:10:00|40.12|38.72|40.09|38.69|40.15|38.75|40.07|38.67|43
1676625300000|2023-02-17 09:15:00|40.08|38.68|40.09|38.69|40.1|38.7|40.03|38.63|65
1676625600000|2023-02-17 09:20:00|40.08|38.68|40.09|38.69|40.1|38.7|40.03|38.63|42
1676625900000|2023-02-17 09:25:00|40.1|38.7|40.1|38.7|40.1|38.7|40.06|38.66|19
1676626200000|2023-02-17 09:30:00|40.09|38.69|40.21|38.81|40.21|38.81|40.09|38.69|58
1676626500000|2023-02-17 09:35:00|40.22|38.82|40.15|38.75|40.22|38.82|40.15|38.75|32
1676626800000|2023-02-17 09:40:00|40.14|38.74|40.13|38.73|40.15|38.75|40.11|38.71|52
1676627100000|2023-02-17 09:45:00|40.12|38.72|40.14|38.74|40.14|38.74|40.1|38.7|29
1676627400000|2023-02-17 09:50:00|40.13|38.73|40.11|38.71|40.19|38.79|40.1|38.7|65
1676627700000|2023-02-17 09:55:00|40.12|38.72|40.14|38.74|40.14|38.74|40.09|38.69|29
1676628000000|2023-02-17 10:00:00|40.13|38.73|40.08|38.68|40.16|38.76|40.08|38.68|25
1676628300000|2023-02-17 10:05:00|40.09|38.69|40.11|38.71|40.11|38.71|40.05|38.65|31
1676628600000|2023-02-17 10:10:00|40.12|38.72|40.18|38.78|40.19|38.79|40.12|38.72|15
1676628900000|2023-02-17 10:15:00|40.17|38.77|40.18|38.78|40.19|38.79|40.15|38.75|42
1676629200000|2023-02-17 10:20:00|40.17|38.77|40.1|38.7|40.17|38.77|40.09|38.69|48
1676629500000|2023-02-17 10:25:00|40.09|38.69|40.06|38.66|40.11|38.71|40.06|38.66|46
1676629800000|2023-02-17 10:30:00|40.05|38.65|40.06|38.66|40.07|38.67|40.05|38.65|10
1676630100000|2023-02-17 10:35:00|40.07|38.67|40.08|38.68|40.09|38.69|40.06|38.66|14
1676630400000|2023-02-17 10:40:00|40.09|38.69|40.19|38.79|40.2|38.8|40.08|38.68|42
1676630700000|2023-02-17 10:45:00|40.18|38.78|40.14|38.74|40.18|38.78|40.1|38.7|21
1676631000000|2023-02-17 10:50:00|40.15|38.75|40.1|38.7|40.16|38.76|40.1|38.7|24
1676631300000|2023-02-17 10:55:00|40.09|38.69|40.1|38.7|40.11|38.71|40.07|38.67|36
1676631600000|2023-02-17 11:00:00|40.09|38.69|40.16|38.76|40.16|38.76|40.09|38.69|11
1676631900000|2023-02-17 11:05:00|40.15|38.75|40.16|38.76|40.17|38.77|40.14|38.74|38
1676632200000|2023-02-17 11:10:00|40.15|38.75|40.17|38.77|40.19|38.79|40.15|38.75|84
1676632500000|2023-02-17 11:15:00|40.16|38.76|40.22|38.82|40.22|38.82|40.15|38.75|47
1676632800000|2023-02-17 11:20:00|40.21|38.81|40.25|38.85|40.26|38.86|40.2|38.8|69
1676633100000|2023-02-17 11:25:00|40.26|38.86|40.24|38.84|40.26|38.86|40.22|38.82|49
1676633400000|2023-02-17 11:30:00|40.25|38.85|40.25|38.85|40.27|38.87|40.24|38.84|43
1676633700000|2023-02-17 11:35:00|40.24|38.84|40.24|38.84|40.24|38.84|40.23|38.83|15
1676634000000|2023-02-17 11:40:00|40.25|38.85|40.27|38.87|40.29|38.89|40.24|38.84|33
1676634300000|2023-02-17 11:45:00|40.26|38.86|40.26|38.86|40.27|38.87|40.23|38.83|55
1676634600000|2023-02-17 11:50:00|40.27|38.87|40.28|38.88|40.3|38.9|40.26|38.86|49
1676634900000|2023-02-17 11:55:00|40.27|38.87|40.31|38.91|40.32|38.92|40.27|38.87|23
1676635200000|2023-02-17 12:00:00|40.32|38.92|40.33|38.93|40.37|38.97|40.29|38.89|60
1676635500000|2023-02-17 12:05:00|40.32|38.92|40.37|38.97|40.38|38.98|40.32|38.92|52
1676635800000|2023-02-17 12:10:00|40.36|38.96|40.3|38.9|40.37|38.97|40.24|38.84|47
1676636100000|2023-02-17 12:15:00|40.31|38.91|40.28|38.88|40.31|38.91|40.27|38.87|36
1676636400000|2023-02-17 12:20:00|40.27|38.87|40.29|38.89|40.29|38.89|40.21|38.81|39
1676636700000|2023-02-17 12:25:00|40.28|38.88|40.32|38.92|40.38|38.98|40.28|38.88|38
1676637000000|2023-02-17 12:30:00|40.33|38.93|40.31|38.91|40.35|38.95|40.31|38.91|24
1676637300000|2023-02-17 12:35:00|40.3|38.9|40.42|39.02|40.42|39.02|40.3|38.9|61
1676637600000|2023-02-17 12:40:00|40.43|39.03|40.47|39.07|40.49|39.09|40.43|39.03|88
1676637900000|2023-02-17 12:45:00|40.48|39.08|40.48|39.08|40.48|39.08|40.43|39.03|47
1676638200000|2023-02-17 12:50:00|40.47|39.07|40.45|39.05|40.48|39.08|40.44|39.04|65
1676638500000|2023-02-17 12:55:00|40.46|39.06|40.5|39.1|40.5|39.1|40.44|39.04|36
1676638800000|2023-02-17 13:00:00|40.51|39.11|40.43|39.03|40.51|39.11|40.41|39.01|55
1676639100000|2023-02-17 13:05:00|40.44|39.04|40.47|39.07|40.49|39.09|40.43|39.03|36
1676639400000|2023-02-17 13:10:00|40.48|39.08|40.51|39.11|40.52|39.12|40.47|39.07|32
1676639700000|2023-02-17 13:15:00|40.52|39.12|40.45|39.05|40.52|39.12|40.45|39.05|42
1676640000000|2023-02-17 13:20:00|40.44|39.04|40.35|38.95|40.47|39.07|40.34|38.94|112
1676640300000|2023-02-17 13:25:00|40.34|38.94|40.34|38.94|40.42|39.02|40.33|38.93|65
1676640600000|2023-02-17 13:30:00|40.33|38.93|40.39|38.99|40.41|39.01|40.33|38.93|66
1676640900000|2023-02-17 13:35:00|40.4|39|40.49|39.09|40.52|39.12|40.39|38.99|43
1676641200000|2023-02-17 13:40:00|40.48|39.08|40.39|38.99|40.49|39.09|40.39|38.99|50
1676641500000|2023-02-17 13:45:00|40.38|38.98|40.4|39|40.42|39.02|40.33|38.93|51
1676641800000|2023-02-17 13:50:00|40.39|38.99|40.32|38.92|40.39|38.99|40.28|38.88|71
1676642100000|2023-02-17 13:55:00|40.33|38.93|40.33|38.93|40.35|38.95|40.31|38.91|59
1676642400000|2023-02-17 14:00:00|40.34|38.94|40.4|39|40.41|39.01|40.31|38.91|62
1676642700000|2023-02-17 14:05:00|40.41|39.01|40.34|38.94|40.41|39.01|40.34|38.94|46
1676643000000|2023-02-17 14:10:00|40.33|38.93|40.38|38.98|40.38|38.98|40.33|38.93|16
1676643300000|2023-02-17 14:15:00|40.37|38.97|40.43|39.03|40.43|39.03|40.33|38.93|68
1676643600000|2023-02-17 14:20:00|40.44|39.04|40.36|38.96|40.49|39.09|40.32|38.92|125
1676643900000|2023-02-17 14:25:00|40.37|38.97|40.46|39.06|40.5|39.1|40.36|38.96|83
1676644200000|2023-02-17 14:30:00|40.45|39.05|40.65|39.25|40.65|39.25|40.41|39.01|169
1676644500000|2023-02-17 14:35:00|40.64|39.24|40.78|39.38|40.85|39.45|40.64|39.24|229
1676644800000|2023-02-17 14:40:00|40.77|39.37|40.84|39.44|40.89|39.49|40.69|39.29|190
1676645100000|2023-02-17 14:45:00|40.83|39.43|40.47|39.07|40.85|39.45|40.46|39.06|294
1676645400000|2023-02-17 14:50:00|40.48|39.08|40.29|38.89|40.48|39.08|40.26|38.86|258
1676645700000|2023-02-17 14:55:00|40.28|38.88|40.45|39.05|40.49|39.09|40.21|38.81|193
1676646000000|2023-02-17 15:00:00|40.44|39.04|40.69|39.29|40.72|39.32|40.43|39.03|179
1676646300000|2023-02-17 15:05:00|40.7|39.3|40.61|39.21|40.7|39.3|40.55|39.15|194
1676646600000|2023-02-17 15:10:00|40.6|39.2|40.64|39.24|40.73|39.33|40.54|39.14|187
1676646900000|2023-02-17 15:15:00|40.65|39.25|40.78|39.38|40.81|39.41|40.6|39.2|152
1676647200000|2023-02-17 15:20:00|40.79|39.39|40.73|39.33|40.88|39.48|40.73|39.33|201
1676647500000|2023-02-17 15:25:00|40.74|39.34|40.67|39.27|40.75|39.35|40.66|39.26|109
1676647800000|2023-02-17 15:30:00|40.66|39.26|40.69|39.29|40.73|39.33|40.65|39.25|94
1676648100000|2023-02-17 15:35:00|40.7|39.3|40.76|39.36|40.82|39.42|40.66|39.26|166
1676648400000|2023-02-17 15:40:00|40.77|39.37|40.79|39.39|40.88|39.48|40.74|39.34|213
1676648700000|2023-02-17 15:45:00|40.78|39.38|40.75|39.35|40.85|39.45|40.72|39.32|138
1676649000000|2023-02-17 15:50:00|40.74|39.34|40.74|39.34|40.78|39.38|40.7|39.3|123
1676649300000|2023-02-17 15:55:00|40.75|39.35|40.79|39.39|40.81|39.41|40.74|39.34|89
1676649600000|2023-02-17 16:00:00|40.78|39.38|40.77|39.37|40.91|39.51|40.76|39.36|145
1676649900000|2023-02-17 16:05:00|40.78|39.38|40.91|39.51|40.94|39.54|40.76|39.36|151
1676650200000|2023-02-17 16:10:00|40.9|39.5|40.95|39.55|40.96|39.56|40.9|39.5|84
1676650500000|2023-02-17 16:15:00|40.94|39.54|40.75|39.35|40.95|39.55|40.74|39.34|86
1676650800000|2023-02-17 16:20:00|40.74|39.34|40.66|39.26|40.76|39.36|40.66|39.26|157
1676651100000|2023-02-17 16:25:00|40.65|39.25|40.57|39.17|40.71|39.31|40.5|39.1|132
1676651400000|2023-02-17 16:30:00|40.56|39.16|40.4|39|40.62|39.22|40.36|38.96|153
1676651700000|2023-02-17 16:35:00|40.39|38.99|40.67|39.27|40.68|39.28|40.38|38.98|120
1676652000000|2023-02-17 16:40:00|40.66|39.26|40.71|39.31|40.72|39.32|40.63|39.23|122
1676652300000|2023-02-17 16:45:00|40.72|39.32|40.75|39.35|40.8|39.4|40.71|39.31|94
1676652600000|2023-02-17 16:50:00|40.76|39.36|40.64|39.24|40.79|39.39|40.63|39.23|79
1676652900000|2023-02-17 16:55:00|40.65|39.25|40.7|39.3|40.71|39.31|40.62|39.22|62
1676653200000|2023-02-17 17:00:00|40.71|39.31|40.75|39.35|40.79|39.39|40.7|39.3|58
1676653500000|2023-02-17 17:05:00|40.76|39.36|40.94|39.54|40.95|39.55|40.76|39.36|114
1676653800000|2023-02-17 17:10:00|40.93|39.53|41.08|39.68|41.09|39.69|40.93|39.53|150
1676654100000|2023-02-17 17:15:00|41.09|39.69|40.99|39.59|41.18|39.78|40.96|39.56|212
1676654400000|2023-02-17 17:20:00|41|39.6|41.05|39.65|41.1|39.7|40.97|39.57|136
1676654700000|2023-02-17 17:25:00|41.04|39.64|41.04|39.64|41.07|39.67|41.03|39.63|89
1676655000000|2023-02-17 17:30:00|41.03|39.63|41.1|39.7|41.1|39.7|41.03|39.63|114
1676655300000|2023-02-17 17:35:00|41.11|39.71|41.12|39.72|41.14|39.74|41.08|39.68|101
1676655600000|2023-02-17 17:40:00|41.13|39.73|41.24|39.84|41.24|39.84|41.13|39.73|66
1676655900000|2023-02-17 17:45:00|41.23|39.83|41.25|39.85|41.37|39.97|41.23|39.83|108
1676656200000|2023-02-17 17:50:00|41.24|39.84|41.07|39.67|41.27|39.87|41.06|39.66|120
1676656500000|2023-02-17 17:55:00|41.06|39.66|41.07|39.67|41.15|39.75|41.05|39.65|65
1676656800000|2023-02-17 18:00:00|41.08|39.68|41.13|39.73|41.13|39.73|41.02|39.62|123
1676657100000|2023-02-17 18:05:00|41.14|39.74|41.09|39.69|41.17|39.77|41.09|39.69|121
1676657400000|2023-02-17 18:10:00|41.1|39.7|41.15|39.75|41.19|39.79|41.09|39.69|75
1676657700000|2023-02-17 18:15:00|41.16|39.76|41.1|39.7|41.23|39.83|41.1|39.7|87
1676658000000|2023-02-17 18:20:00|41.12|39.72|41.03|39.63|41.12|39.72|41.02|39.62|92
1676658300000|2023-02-17 18:25:00|41.02|39.62|41.04|39.64|41.06|39.66|40.99|39.59|86
1676658600000|2023-02-17 18:30:00|41.03|39.63|41.12|39.72|41.13|39.73|41.02|39.62|76
1676658900000|2023-02-17 18:35:00|41.11|39.71|41.21|39.81|41.22|39.82|41.11|39.71|49
1676659200000|2023-02-17 18:40:00|41.22|39.82|41.17|39.77|41.23|39.83|41.17|39.77|54
1676659500000|2023-02-17 18:45:00|41.16|39.76|41.17|39.77|41.22|39.82|41.16|39.76|83
1676659800000|2023-02-17 18:50:00|41.16|39.76|41.1|39.7|41.2|39.8|41.1|39.7|52
1676660100000|2023-02-17 18:55:00|41.11|39.71|41.15|39.75|41.16|39.76|41.09|39.69|37
1676660400000|2023-02-17 19:00:00|41.16|39.76|41.07|39.67|41.17|39.77|41.07|39.67|64
1676660700000|2023-02-17 19:05:00|41.08|39.68|41.08|39.68|41.12|39.72|41.06|39.66|47
1676661000000|2023-02-17 19:10:00|41.07|39.67|41.01|39.61|41.08|39.68|40.99|39.59|68
1676661300000|2023-02-17 19:15:00|41.02|39.62|41.01|39.61|41.09|39.69|41.01|39.61|61
1676661600000|2023-02-17 19:20:00|41|39.6|41.2|39.8|41.21|39.81|40.99|39.59|74
1676661900000|2023-02-17 19:25:00|41.21|39.81|41.17|39.77|41.23|39.83|41.17|39.77|89
1676662200000|2023-02-17 19:30:00|41.18|39.78|41.33|39.93|41.34|39.94|41.17|39.77|101
1676662500000|2023-02-17 19:35:00|41.34|39.94|41.4|40|41.41|40.01|41.32|39.92|89
1676662800000|2023-02-17 19:40:00|41.41|40.01|41.36|39.96|41.41|40.01|41.32|39.92|79
1676663100000|2023-02-17 19:45:00|41.37|39.97|41.37|39.97|41.39|39.99|41.33|39.93|54
1676663400000|2023-02-17 19:50:00|41.38|39.98|41.33|39.93|41.39|39.99|41.32|39.92|57
1676663700000|2023-02-17 19:55:00|41.34|39.94|41.4|40|41.4|40|41.33|39.93|73
1676664000000|2023-02-17 20:00:00|41.41|40.01|41.41|40.01|41.43|40.03|41.32|39.92|114
1676664300000|2023-02-17 20:05:00|41.4|40|41.57|40.17|41.64|40.24|41.39|39.99|191
1676664600000|2023-02-17 20:10:00|41.56|40.16|41.66|40.26|41.67|40.27|41.53|40.13|197
1676664900000|2023-02-17 20:15:00|41.65|40.25|41.52|40.12|41.66|40.26|41.51|40.11|148
1676665200000|2023-02-17 20:20:00|41.53|40.13|41.65|40.25|41.67|40.27|41.52|40.12|128
1676665500000|2023-02-17 20:25:00|41.66|40.26|41.57|40.17|41.66|40.26|41.53|40.13|76
1676665800000|2023-02-17 20:30:00|41.58|40.18|41.55|40.15|41.64|40.24|41.47|40.07|120
1676666100000|2023-02-17 20:35:00|41.56|40.16|41.49|40.09|41.64|40.24|41.47|40.07|100
1676666400000|2023-02-17 20:40:00|41.48|40.08|41.46|40.06|41.52|40.12|41.45|40.05|81
1676666700000|2023-02-17 20:45:00|41.45|40.05|41.49|40.09|41.53|40.13|41.43|40.03|73
1676667000000|2023-02-17 20:50:00|41.5|40.1|41.45|40.05|41.51|40.11|41.45|40.05|98
1676667300000|2023-02-17 20:55:00|41.46|40.06|41.46|40.06|41.48|40.08|41.45|40.05|75
1676667600000|2023-02-17 21:00:00|41.47|40.07|41.48|40.08|41.5|40.1|41.47|40.07|47
1676667900000|2023-02-17 21:05:00|41.47|40.07|41.59|40.19|41.59|40.19|41.46|40.06|69
1676668200000|2023-02-17 21:10:00|41.58|40.18|41.5|40.1|41.58|40.18|41.5|40.1|65
1676668500000|2023-02-17 21:15:00|41.49|40.09|41.42|40.02|41.5|40.1|41.42|40.02|58
1676668800000|2023-02-17 21:20:00|41.43|40.03|41.4|40|41.47|40.07|41.39|39.99|65
1676669100000|2023-02-17 21:25:00|41.41|40.01|41.36|39.96|41.41|40.01|41.35|39.95|58
1676669400000|2023-02-17 21:30:00|41.37|39.97|41.32|39.92|41.37|39.97|41.32|39.92|56
1676669700000|2023-02-17 21:35:00|41.31|39.91|41.32|39.92|41.37|39.97|41.31|39.91|48
1676670000000|2023-02-17 21:40:00|41.31|39.91|41.3|39.9|41.35|39.95|41.3|39.9|54
1676670300000|2023-02-17 21:45:00|41.29|39.89|41.28|39.88|41.32|39.92|41.27|39.87|51
1676670600000|2023-02-17 21:50:00|41.29|39.89|41.17|39.77|41.3|39.9|41.16|39.76|67
1676670900000|2023-02-17 21:55:00|41.18|39.78|41.16|39.76|41.21|39.81|41.16|39.76|31
1676707200000|2023-02-18 08:00:00|40.78|39.38|40.77|39.37|40.79|39.39|40.73|39.33|48
1676707500000|2023-02-18 08:05:00|40.76|39.36|40.69|39.29|40.77|39.37|40.67|39.27|64
1676707800000|2023-02-18 08:10:00|40.7|39.3|40.71|39.31|40.73|39.33|40.7|39.3|36
1676708100000|2023-02-18 08:15:00|40.72|39.32|40.76|39.36|40.76|39.36|40.69|39.29|50
1676708400000|2023-02-18 08:20:00|40.77|39.37|40.73|39.33|40.77|39.37|40.72|39.32|41
1676708700000|2023-02-18 08:25:00|40.72|39.32|40.81|39.41|40.81|39.41|40.72|39.32|52
1676709000000|2023-02-18 08:30:00|40.82|39.42|40.84|39.44|40.84|39.44|40.8|39.4|43
1676709300000|2023-02-18 08:35:00|40.85|39.45|40.76|39.36|40.85|39.45|40.76|39.36|62
1676709600000|2023-02-18 08:40:00|40.75|39.35|40.79|39.39|40.8|39.4|40.74|39.34|41
1676709900000|2023-02-18 08:45:00|40.78|39.38|40.79|39.39|40.8|39.4|40.75|39.35|67
1676710200000|2023-02-18 08:50:00|40.8|39.4|40.85|39.45|40.85|39.45|40.79|39.39|50
1676710500000|2023-02-18 08:55:00|40.84|39.44|40.87|39.47|40.87|39.47|40.83|39.43|38
1676710800000|2023-02-18 09:00:00|40.86|39.46|40.87|39.47|40.87|39.47|40.84|39.44|62
1676711100000|2023-02-18 09:05:00|40.86|39.46|40.83|39.43|40.86|39.46|40.83|39.43|60
1676711400000|2023-02-18 09:10:00|40.84|39.44|40.93|39.53|40.94|39.54|40.84|39.44|22
1676711700000|2023-02-18 09:15:00|40.94|39.54|40.95|39.55|40.95|39.55|40.93|39.53|30
1676712000000|2023-02-18 09:20:00|40.96|39.56|40.95|39.55|40.96|39.56|40.93|39.53|30
1676712300000|2023-02-18 09:25:00|40.94|39.54|40.91|39.51|40.94|39.54|40.91|39.51|12
1676712600000|2023-02-18 09:30:00|40.9|39.5|40.93|39.53|40.93|39.53|40.9|39.5|10
1676712900000|2023-02-18 09:35:00|40.94|39.54|40.87|39.47|40.94|39.54|40.86|39.46|34
1676713200000|2023-02-18 09:40:00|40.86|39.46|40.86|39.46|40.87|39.47|40.86|39.46|109
1676713500000|2023-02-18 09:45:00|40.85|39.45|40.86|39.46|40.86|39.46|40.83|39.43|60
1676713800000|2023-02-18 09:50:00|40.85|39.45|40.83|39.43|40.87|39.47|40.83|39.43|21
1676714100000|2023-02-18 09:55:00|40.82|39.42|40.84|39.44|40.84|39.44|40.82|39.42|3
1676714400000|2023-02-18 10:00:00|40.83|39.43|40.8|39.4|40.87|39.47|40.79|39.39|22
1676714700000|2023-02-18 10:05:00|40.79|39.39|40.77|39.37|40.79|39.39|40.73|39.33|33
1676715000000|2023-02-18 10:10:00|40.78|39.38|40.75|39.35|40.78|39.38|40.74|39.34|24
1676715300000|2023-02-18 10:15:00|40.76|39.36|40.71|39.31|40.76|39.36|40.64|39.24|57
1676715600000|2023-02-18 10:20:00|40.72|39.32|40.73|39.33|40.76|39.36|40.71|39.31|72
1676715900000|2023-02-18 10:25:00|40.74|39.34|40.75|39.35|40.75|39.35|40.7|39.3|83
1676716200000|2023-02-18 10:30:00|40.74|39.34|40.72|39.32|40.75|39.35|40.72|39.32|45
1676716500000|2023-02-18 10:35:00|40.73|39.33|40.67|39.27|40.76|39.36|40.65|39.25|70
1676716800000|2023-02-18 10:40:00|40.66|39.26|40.65|39.25|40.66|39.26|40.63|39.23|82
1676717100000|2023-02-18 10:45:00|40.64|39.24|40.64|39.24|40.65|39.25|40.64|39.24|3
1676717400000|2023-02-18 10:50:00|40.63|39.23|40.59|39.19|40.64|39.24|40.57|39.17|40
1676717700000|2023-02-18 10:55:00|40.58|39.18|40.51|39.11|40.58|39.18|40.5|39.1|43
1676718000000|2023-02-18 11:00:00|40.5|39.1|40.61|39.21|40.62|39.22|40.5|39.1|43
1676718300000|2023-02-18 11:05:00|40.62|39.22|40.56|39.16|40.63|39.23|40.56|39.16|36
1676718600000|2023-02-18 11:10:00|40.55|39.15|40.59|39.19|40.62|39.22|40.54|39.14|33
1676718900000|2023-02-18 11:15:00|40.58|39.18|40.61|39.21|40.63|39.23|40.58|39.18|28
1676719200000|2023-02-18 11:20:00|40.6|39.2|40.55|39.15|40.61|39.21|40.52|39.12|46
1676719500000|2023-02-18 11:25:00|40.56|39.16|40.57|39.17|40.57|39.17|40.51|39.11|18
1676719800000|2023-02-18 11:30:00|40.58|39.18|40.62|39.22|40.62|39.22|40.58|39.18|25
1676720100000|2023-02-18 11:35:00|40.61|39.21|40.62|39.22|40.62|39.22|40.61|39.21|2
1676720400000|2023-02-18 11:40:00|40.63|39.23|40.6|39.2|40.65|39.25|40.6|39.2|37
1676720700000|2023-02-18 11:45:00|40.59|39.19|40.59|39.19|40.63|39.23|40.58|39.18|20
1676721000000|2023-02-18 11:50:00|40.6|39.2|40.58|39.18|40.61|39.21|40.55|39.15|63
1676721300000|2023-02-18 11:55:00|40.57|39.17|40.58|39.18|40.61|39.21|40.56|39.16|68
1676721600000|2023-02-18 12:00:00|40.57|39.17|40.55|39.15|40.57|39.17|40.52|39.12|61
1676721900000|2023-02-18 12:05:00|40.56|39.16|40.64|39.24|40.65|39.25|40.56|39.16|63
1676722200000|2023-02-18 12:10:00|40.65|39.25|40.7|39.3|40.71|39.31|40.64|39.24|50
1676722500000|2023-02-18 12:15:00|40.71|39.31|40.7|39.3|40.73|39.33|40.67|39.27|50
1676722800000|2023-02-18 12:20:00|40.69|39.29|40.71|39.31|40.71|39.31|40.68|39.28|31
1676723100000|2023-02-18 12:25:00|40.7|39.3|40.75|39.35|40.76|39.36|40.7|39.3|38
1676723400000|2023-02-18 12:30:00|40.74|39.34|40.71|39.31|40.74|39.34|40.71|39.31|42
1676723700000|2023-02-18 12:35:00|40.72|39.32|40.74|39.34|40.75|39.35|40.69|39.29|35
1676724000000|2023-02-18 12:40:00|40.75|39.35|40.73|39.33|40.75|39.35|40.7|39.3|41
1676724300000|2023-02-18 12:45:00|40.74|39.34|40.78|39.38|40.8|39.4|40.74|39.34|83
1676724600000|2023-02-18 12:50:00|40.79|39.39|40.78|39.38|40.8|39.4|40.78|39.38|34
1676724900000|2023-02-18 12:55:00|40.79|39.39|40.85|39.45|40.85|39.45|40.79|39.39|84
1676725200000|2023-02-18 13:00:00|40.84|39.44|40.84|39.44|40.85|39.45|40.79|39.39|43
1676725500000|2023-02-18 13:05:00|40.83|39.43|40.84|39.44|40.85|39.45|40.83|39.43|14
1676725800000|2023-02-18 13:10:00|40.85|39.45|40.85|39.45|40.86|39.46|40.84|39.44|31
1676726100000|2023-02-18 13:15:00|40.86|39.46|40.88|39.48|40.88|39.48|40.84|39.44|47
1676726400000|2023-02-18 13:20:00|40.89|39.49|40.92|39.52|40.96|39.56|40.89|39.49|36
1676726700000|2023-02-18 13:25:00|40.93|39.53|40.95|39.55|40.95|39.55|40.9|39.5|33
1676727000000|2023-02-18 13:30:00|40.96|39.56|40.93|39.53|40.96|39.56|40.92|39.52|38
1676727300000|2023-02-18 13:35:00|40.92|39.52|40.83|39.43|40.93|39.53|40.81|39.41|32
1676727600000|2023-02-18 13:40:00|40.84|39.44|40.87|39.47|40.89|39.49|40.82|39.42|54
1676727900000|2023-02-18 13:45:00|40.88|39.48|40.83|39.43|40.88|39.48|40.83|39.43|35
1676728200000|2023-02-18 13:50:00|40.84|39.44|40.87|39.47|40.87|39.47|40.83|39.43|14
1676728500000|2023-02-18 13:55:00|40.86|39.46|40.81|39.41|40.9|39.5|40.81|39.41|32
1676728800000|2023-02-18 14:00:00|40.82|39.42|40.74|39.34|40.84|39.44|40.73|39.33|44
1676729100000|2023-02-18 14:05:00|40.75|39.35|40.83|39.43|40.85|39.45|40.73|39.33|79
1676729400000|2023-02-18 14:10:00|40.81|39.41|40.82|39.42|40.83|39.43|40.78|39.38|37
1676729700000|2023-02-18 14:15:00|40.81|39.41|40.77|39.37|40.82|39.42|40.74|39.34|39
1676730000000|2023-02-18 14:20:00|40.76|39.36|40.74|39.34|40.77|39.37|40.73|39.33|47
1676730300000|2023-02-18 14:25:00|40.75|39.35|40.82|39.42|40.82|39.42|40.75|39.35|62
1676730600000|2023-02-18 14:30:00|40.83|39.43|40.88|39.48|40.93|39.53|40.83|39.43|79
1676730900000|2023-02-18 14:35:00|40.87|39.47|40.79|39.39|40.88|39.48|40.79|39.39|55
1676731200000|2023-02-18 14:40:00|40.78|39.38|40.79|39.39|40.83|39.43|40.78|39.38|53
1676731500000|2023-02-18 14:45:00|40.8|39.4|40.8|39.4|40.85|39.45|40.79|39.39|54
1676731800000|2023-02-18 14:50:00|40.81|39.41|40.92|39.52|40.92|39.52|40.8|39.4|36
1676732100000|2023-02-18 14:55:00|40.93|39.53|40.89|39.49|40.96|39.56|40.87|39.47|69
1676732400000|2023-02-18 15:00:00|40.9|39.5|40.93|39.53|40.95|39.55|40.88|39.48|48
1676732700000|2023-02-18 15:05:00|40.94|39.54|40.92|39.52|40.95|39.55|40.89|39.49|43
1676733000000|2023-02-18 15:10:00|40.91|39.51|40.85|39.45|40.92|39.52|40.84|39.44|31
1676733300000|2023-02-18 15:15:00|40.86|39.46|40.91|39.51|40.92|39.52|40.86|39.46|28
1676733600000|2023-02-18 15:20:00|40.92|39.52|40.94|39.54|40.95|39.55|40.91|39.51|32
1676733900000|2023-02-18 15:25:00|40.93|39.53|40.92|39.52|40.94|39.54|40.9|39.5|22
1676734200000|2023-02-18 15:30:00|40.93|39.53|40.95|39.55|40.96|39.56|40.92|39.52|18
1676734500000|2023-02-18 15:35:00|40.96|39.56|40.98|39.58|40.99|39.59|40.94|39.54|27
1676734800000|2023-02-18 15:40:00|40.99|39.59|40.96|39.56|40.99|39.59|40.95|39.55|18
1676735100000|2023-02-18 15:45:00|40.97|39.57|41.13|39.73|41.15|39.75|40.94|39.54|85
1676735400000|2023-02-18 15:50:00|41.12|39.72|41.13|39.73|41.13|39.73|41.1|39.7|18
1676735700000|2023-02-18 15:55:00|41.14|39.74|41.16|39.76|41.18|39.78|41.12|39.72|75
1676736000000|2023-02-18 16:00:00|41.15|39.75|41.21|39.81|41.22|39.82|41.15|39.75|50
1676736300000|2023-02-18 16:05:00|41.22|39.82|41.59|40.19|41.62|40.22|41.22|39.82|98
1676736600000|2023-02-18 16:10:00|41.6|40.2|42.38|40.98|42.53|41.13|41.56|40.16|546
1676736900000|2023-02-18 16:15:00|42.39|40.99|41.92|40.52|42.41|41.01|41.92|40.52|397
1676737200000|2023-02-18 16:20:00|41.91|40.51|41.47|40.07|41.91|40.51|41.46|40.06|257
1676737500000|2023-02-18 16:25:00|41.46|40.06|41.49|40.09|41.51|40.11|41.41|40.01|119
1676737800000|2023-02-18 16:30:00|41.48|40.08|41.52|40.12|41.57|40.17|41.34|39.94|171
1676738100000|2023-02-18 16:35:00|41.53|40.13|41.47|40.07|41.54|40.14|41.44|40.04|136
1676738400000|2023-02-18 16:40:00|41.46|40.06|41.39|39.99|41.47|40.07|41.37|39.97|91
1676738700000|2023-02-18 16:45:00|41.38|39.98|41.49|40.09|41.53|40.13|41.38|39.98|69
1676739000000|2023-02-18 16:50:00|41.5|40.1|41.44|40.04|41.52|40.12|41.41|40.01|123
1676739300000|2023-02-18 16:55:00|41.45|40.05|41.44|40.04|41.47|40.07|41.41|40.01|35
1676739600000|2023-02-18 17:00:00|41.43|40.03|41.43|40.03|41.46|40.06|41.42|40.02|33
1676739900000|2023-02-18 17:05:00|41.42|40.02|41.38|39.98|41.47|40.07|41.38|39.98|32
1676740200000|2023-02-18 17:10:00|41.37|39.97|41.34|39.94|41.39|39.99|41.34|39.94|42
1676740500000|2023-02-18 17:15:00|41.35|39.95|41.36|39.96|41.38|39.98|41.24|39.84|94
1676740800000|2023-02-18 17:20:00|41.37|39.97|41.33|39.93|41.42|40.02|41.33|39.93|58
1676741100000|2023-02-18 17:25:00|41.32|39.92|41.34|39.94|41.34|39.94|41.3|39.9|43
1676741400000|2023-02-18 17:30:00|41.33|39.93|41.25|39.85|41.33|39.93|41.24|39.84|32
1676741700000|2023-02-18 17:35:00|41.24|39.84|41.14|39.74|41.25|39.85|41.14|39.74|65
1676742000000|2023-02-18 17:40:00|41.13|39.73|41.2|39.8|41.22|39.82|41.11|39.71|88
1676742300000|2023-02-18 17:45:00|41.21|39.81|41.16|39.76|41.22|39.82|41.12|39.72|52
1676742600000|2023-02-18 17:50:00|41.17|39.77|41.26|39.86|41.26|39.86|41.13|39.73|60
1676742900000|2023-02-18 17:55:00|41.25|39.85|41.29|39.89|41.31|39.91|41.25|39.85|66
1676743200000|2023-02-18 18:00:00|41.3|39.9|41.26|39.86|41.3|39.9|41.26|39.86|29
1676743500000|2023-02-18 18:05:00|41.25|39.85|41.3|39.9|41.3|39.9|41.24|39.84|58
1676743800000|2023-02-18 18:10:00|41.31|39.91|41.41|40.01|41.44|40.04|41.29|39.89|103
1676744100000|2023-02-18 18:15:00|41.4|40|41.33|39.93|41.43|40.03|41.33|39.93|110
1676744400000|2023-02-18 18:20:00|41.34|39.94|41.32|39.92|41.35|39.95|41.25|39.85|76
1676744700000|2023-02-18 18:25:00|41.33|39.93|41.31|39.91|41.36|39.96|41.3|39.9|44
1676745000000|2023-02-18 18:30:00|41.3|39.9|41.24|39.84|41.32|39.92|41.24|39.84|63
1676745300000|2023-02-18 18:35:00|41.25|39.85|41.18|39.78|41.25|39.85|41.11|39.71|87
1676745600000|2023-02-18 18:40:00|41.19|39.79|41.24|39.84|41.25|39.85|41.16|39.76|66
1676745900000|2023-02-18 18:45:00|41.23|39.83|41.27|39.87|41.28|39.88|41.23|39.83|15
1676746200000|2023-02-18 18:50:00|41.26|39.86|41.24|39.84|41.26|39.86|41.19|39.79|21
1676746500000|2023-02-18 18:55:00|41.25|39.85|41.23|39.83|41.28|39.88|41.23|39.83|15
1676746800000|2023-02-18 19:00:00|41.24|39.84|41.28|39.88|41.29|39.89|41.23|39.83|47
1676747100000|2023-02-18 19:05:00|41.29|39.89|41.29|39.89|41.3|39.9|41.24|39.84|71
1676747400000|2023-02-18 19:10:00|41.28|39.88|41.34|39.94|41.34|39.94|41.28|39.88|50
1676747700000|2023-02-18 19:15:00|41.33|39.93|41.33|39.93|41.34|39.94|41.33|39.93|9
1676748000000|2023-02-18 19:20:00|41.32|39.92|41.28|39.88|41.32|39.92|41.28|39.88|21
1676748300000|2023-02-18 19:25:00|41.27|39.87|41.3|39.9|41.31|39.91|41.27|39.87|26
1676748600000|2023-02-18 19:30:00|41.31|39.91|41.28|39.88|41.34|39.94|41.28|39.88|41
1676748900000|2023-02-18 19:35:00|41.27|39.87|41.19|39.79|41.3|39.9|41.19|39.79|37
1676749200000|2023-02-18 19:40:00|41.2|39.8|41.06|39.66|41.24|39.84|41.03|39.63|85
1676749500000|2023-02-18 19:45:00|41.07|39.67|41.13|39.73|41.18|39.78|41.03|39.63|124
1676749800000|2023-02-18 19:50:00|41.12|39.72|41.2|39.8|41.2|39.8|41.12|39.72|25
1676750100000|2023-02-18 19:55:00|41.19|39.79|41.23|39.83|41.24|39.84|41.19|39.79|51
1676750400000|2023-02-18 20:00:00|41.22|39.82|41.13|39.73|41.26|39.86|41.13|39.73|62
1676750700000|2023-02-18 20:05:00|41.12|39.72|41.03|39.63|41.13|39.73|40.93|39.53|120
1676751000000|2023-02-18 20:10:00|41.04|39.64|40.97|39.57|41.04|39.64|40.96|39.56|87
1676751300000|2023-02-18 20:15:00|40.98|39.58|41.08|39.68|41.08|39.68|40.97|39.57|40
1676751600000|2023-02-18 20:20:00|41.09|39.69|41.08|39.68|41.09|39.69|41.06|39.66|26
1676751900000|2023-02-18 20:25:00|41.09|39.69|41.07|39.67|41.09|39.69|41.06|39.66|33
1676752200000|2023-02-18 20:30:00|41.08|39.68|40.94|39.54|41.11|39.71|40.94|39.54|39
1676752500000|2023-02-18 20:35:00|40.95|39.55|40.98|39.58|41|39.6|40.95|39.55|46
1676752800000|2023-02-18 20:40:00|40.97|39.57|40.99|39.59|40.99|39.59|40.94|39.54|35
1676753100000|2023-02-18 20:45:00|41|39.6|40.94|39.54|41.01|39.61|40.94|39.54|45
1676753400000|2023-02-18 20:50:00|40.93|39.53|40.94|39.54|40.96|39.56|40.92|39.52|14
1676753700000|2023-02-18 20:55:00|40.93|39.53|40.96|39.56|40.96|39.56|40.93|39.53|20
1676754000000|2023-02-18 21:00:00|40.97|39.57|41.07|39.67|41.07|39.67|40.97|39.57|37
1676754300000|2023-02-18 21:05:00|41.08|39.68|41.07|39.67|41.08|39.68|41.03|39.63|14
1676754600000|2023-02-18 21:10:00|41.06|39.66|41.03|39.63|41.07|39.67|41.03|39.63|12
1676754900000|2023-02-18 21:15:00|41.02|39.62|41.12|39.72|41.17|39.77|41.02|39.62|37
1676755200000|2023-02-18 21:20:00|41.11|39.71|41.11|39.71|41.11|39.71|41.06|39.66|33
1676755500000|2023-02-18 21:25:00|41.12|39.72|41.13|39.73|41.16|39.76|41.11|39.71|24
1676755800000|2023-02-18 21:30:00|41.14|39.74|41.12|39.72|41.17|39.77|41.11|39.71|32
1676756100000|2023-02-18 21:35:00|41.11|39.71|41.09|39.69|41.11|39.71|41.07|39.67|25
1676756400000|2023-02-18 21:40:00|41.1|39.7|41.15|39.75|41.16|39.76|41.1|39.7|23
1676756700000|2023-02-18 21:45:00|41.16|39.76|41.16|39.76|41.16|39.76|41.16|39.76|1
1676757000000|2023-02-18 21:50:00|41.15|39.75|41.2|39.8|41.2|39.8|41.11|39.71|27
1676757300000|2023-02-18 21:55:00|41.21|39.81|41.23|39.83|41.24|39.84|41.2|39.8|50
1676757600000|2023-02-18 22:00:00|41.22|39.82|41.21|39.81|41.23|39.83|41.2|39.8|41
1676757900000|2023-02-18 22:05:00|41.22|39.82|41.19|39.79|41.22|39.82|41.19|39.79|24
1676758200000|2023-02-18 22:10:00|41.18|39.78|41.18|39.78|41.18|39.78|41.15|39.75|13
1676758500000|2023-02-18 22:15:00|41.19|39.79|41.22|39.82|41.24|39.84|41.19|39.79|34
1676758800000|2023-02-18 22:20:00|41.21|39.81|41.16|39.76|41.22|39.82|41.16|39.76|36
1676759100000|2023-02-18 22:25:00|41.17|39.77|41.25|39.85|41.26|39.86|41.16|39.76|21
1676759400000|2023-02-18 22:30:00|41.24|39.84|41.24|39.84|41.25|39.85|41.21|39.81|19
1676759700000|2023-02-18 22:35:00|41.25|39.85|41.3|39.9|41.3|39.9|41.25|39.85|82
1676760000000|2023-02-18 22:40:00|41.29|39.89|41.28|39.88|41.3|39.9|41.28|39.88|32
1676760300000|2023-02-18 22:45:00|41.29|39.89|41.29|39.89|41.29|39.89|41.28|39.88|31
1676760600000|2023-02-18 22:50:00|41.28|39.88|41.31|39.91|41.32|39.92|41.28|39.88|34
1676760900000|2023-02-18 22:55:00|41.32|39.92|41.31|39.91|41.32|39.92|41.3|39.9|6
1676761200000|2023-02-18 23:00:00|41.32|39.92|41.3|39.9|41.33|39.93|41.3|39.9|5
1676761500000|2023-02-18 23:05:00|41.29|39.89|41.31|39.91|41.34|39.94|41.28|39.88|23
1676761800000|2023-02-18 23:10:00|41.32|39.92|41.22|39.82|41.34|39.94|41.22|39.82|41
1676762100000|2023-02-18 23:15:00|41.23|39.83|41.27|39.87|41.27|39.87|41.23|39.83|20
1676762400000|2023-02-18 23:20:00|41.28|39.88|41.23|39.83|41.29|39.89|41.2|39.8|30
1676762700000|2023-02-18 23:25:00|41.24|39.84|41.31|39.91|41.32|39.92|41.23|39.83|36
1676763000000|2023-02-18 23:30:00|41.32|39.92|41.28|39.88|41.33|39.93|41.26|39.86|49
1676763300000|2023-02-18 23:35:00|41.27|39.87|41.31|39.91|41.32|39.92|41.26|39.86|21
1676763600000|2023-02-18 23:40:00|41.32|39.92|41.32|39.92|41.34|39.94|41.3|39.9|23
1676763900000|2023-02-18 23:45:00|41.33|39.93|41.32|39.92|41.34|39.94|41.29|39.89|36
1676764200000|2023-02-18 23:50:00|41.33|39.93|41.38|39.98|41.39|39.99|41.33|39.93|24
1676764500000|2023-02-18 23:55:00|41.39|39.99|41.32|39.92|41.39|39.99|41.3|39.9|25
1676764800000|2023-02-19 00:00:00|41.31|39.91|41.23|39.83|41.32|39.92|41.22|39.82|58
1676765100000|2023-02-19 00:05:00|41.24|39.84|41.23|39.83|41.24|39.84|41.19|39.79|30
1676765400000|2023-02-19 00:10:00|41.24|39.84|41.17|39.77|41.24|39.84|41.16|39.76|18
1676765700000|2023-02-19 00:15:00|41.16|39.76|41.15|39.75|41.17|39.77|41.15|39.75|22
1676766000000|2023-02-19 00:20:00|41.16|39.76|41.22|39.82|41.23|39.83|41.15|39.75|17
1676766300000|2023-02-19 00:25:00|41.23|39.83|41.33|39.93|41.33|39.93|41.22|39.82|79
1676766600000|2023-02-19 00:30:00|41.32|39.92|41.25|39.85|41.32|39.92|41.23|39.83|50
1676766900000|2023-02-19 00:35:00|41.26|39.86|41.28|39.88|41.29|39.89|41.26|39.86|31
1676767200000|2023-02-19 00:40:00|41.27|39.87|41.31|39.91|41.32|39.92|41.26|39.86|47
1676767500000|2023-02-19 00:45:00|41.32|39.92|41.27|39.87|41.32|39.92|41.24|39.84|52
1676767800000|2023-02-19 00:50:00|41.28|39.88|41.3|39.9|41.31|39.91|41.27|39.87|39
1676768100000|2023-02-19 00:55:00|41.31|39.91|41.33|39.93|41.34|39.94|41.31|39.91|31
1676768400000|2023-02-19 01:00:00|41.34|39.94|41.28|39.88|41.34|39.94|41.25|39.85|59
1676768700000|2023-02-19 01:05:00|41.27|39.87|41.2|39.8|41.27|39.87|41.2|39.8|22
1676769300000|2023-02-19 01:15:00|41.19|39.79|41.05|39.65|41.19|39.79|41.04|39.64|47
1676769600000|2023-02-19 01:20:00|41.04|39.64|40.99|39.59|41.05|39.65|40.98|39.58|43
1676769900000|2023-02-19 01:25:00|40.98|39.58|40.95|39.55|40.99|39.59|40.85|39.45|96
1676770200000|2023-02-19 01:30:00|40.94|39.54|40.97|39.57|40.99|39.59|40.91|39.51|50
1676770500000|2023-02-19 01:35:00|40.96|39.56|40.88|39.48|40.96|39.56|40.88|39.48|59
1676770800000|2023-02-19 01:40:00|40.89|39.49|40.93|39.53|40.94|39.54|40.88|39.48|25
1676771100000|2023-02-19 01:45:00|40.94|39.54|40.82|39.42|40.94|39.54|40.79|39.39|51
1676771400000|2023-02-19 01:50:00|40.81|39.41|40.86|39.46|40.86|39.46|40.8|39.4|54
1676771700000|2023-02-19 01:55:00|40.85|39.45|40.91|39.51|40.92|39.52|40.85|39.45|31
1676772000000|2023-02-19 02:00:00|40.92|39.52|40.95|39.55|41.01|39.61|40.92|39.52|61
1676772300000|2023-02-19 02:05:00|40.94|39.54|40.95|39.55|40.95|39.55|40.92|39.52|54
1676772600000|2023-02-19 02:10:00|40.94|39.54|40.93|39.53|40.95|39.55|40.93|39.53|60
1676772900000|2023-02-19 02:15:00|40.92|39.52|40.99|39.59|40.99|39.59|40.92|39.52|26
1676773200000|2023-02-19 02:20:00|41|39.6|41.03|39.63|41.03|39.63|40.99|39.59|18
1676773500000|2023-02-19 02:25:00|41.02|39.62|41.01|39.61|41.02|39.62|41.01|39.61|6
1676773800000|2023-02-19 02:30:00|41.02|39.62|41.05|39.65|41.06|39.66|41.02|39.62|24
1676774100000|2023-02-19 02:35:00|41.04|39.64|41.06|39.66|41.06|39.66|41.03|39.63|19
1676774400000|2023-02-19 02:40:00|41.05|39.65|41.04|39.64|41.06|39.66|41.02|39.62|10
1676774700000|2023-02-19 02:45:00|41.05|39.65|41.03|39.63|41.05|39.65|41.03|39.63|17
1676775000000|2023-02-19 02:50:00|41.02|39.62|41|39.6|41.02|39.62|40.99|39.59|13
1676775300000|2023-02-19 02:55:00|40.99|39.59|41.02|39.62|41.02|39.62|40.96|39.56|40
1676775600000|2023-02-19 03:00:00|41.03|39.63|41.04|39.64|41.06|39.66|41.03|39.63|40
1676775900000|2023-02-19 03:05:00|41.05|39.65|41.07|39.67|41.08|39.68|41.03|39.63|21
1676776200000|2023-02-19 03:10:00|41.08|39.68|41.04|39.64|41.09|39.69|41.02|39.62|46
1676776500000|2023-02-19 03:15:00|41.05|39.65|41|39.6|41.09|39.69|40.99|39.59|29
1676776800000|2023-02-19 03:20:00|41.01|39.61|40.98|39.58|41.01|39.61|40.98|39.58|20
1676777100000|2023-02-19 03:25:00|40.99|39.59|41.03|39.63|41.05|39.65|40.98|39.58|21
1676777400000|2023-02-19 03:30:00|41.02|39.62|40.98|39.58|41.02|39.62|40.97|39.57|12
1676777700000|2023-02-19 03:35:00|40.97|39.57|40.98|39.58|40.98|39.58|40.97|39.57|44
1676778000000|2023-02-19 03:40:00|40.97|39.57|40.95|39.55|40.97|39.57|40.95|39.55|7
1676778300000|2023-02-19 03:45:00|40.96|39.56|40.95|39.55|40.98|39.58|40.94|39.54|16
1676778600000|2023-02-19 03:50:00|40.94|39.54|40.88|39.48|40.95|39.55|40.88|39.48|37
1676778900000|2023-02-19 03:55:00|40.89|39.49|40.93|39.53|40.93|39.53|40.89|39.49|51
1676779200000|2023-02-19 04:00:00|40.94|39.54|40.94|39.54|40.94|39.54|40.9|39.5|47
1676779500000|2023-02-19 04:05:00|40.93|39.53|41|39.6|41|39.6|40.93|39.53|42
1676779800000|2023-02-19 04:10:00|40.99|39.59|40.97|39.57|41.03|39.63|40.96|39.56|83
1676780100000|2023-02-19 04:15:00|40.96|39.56|40.95|39.55|40.96|39.56|40.94|39.54|16
1676780400000|2023-02-19 04:20:00|40.94|39.54|40.86|39.46|40.95|39.55|40.85|39.45|41
1676780700000|2023-02-19 04:25:00|40.87|39.47|40.88|39.48|40.89|39.49|40.86|39.46|12
1676781000000|2023-02-19 04:30:00|40.87|39.47|40.97|39.57|41.04|39.64|40.87|39.47|85
1676781300000|2023-02-19 04:35:00|40.96|39.56|40.96|39.56|40.97|39.57|40.95|39.55|55
1676781600000|2023-02-19 04:40:00|40.95|39.55|40.99|39.59|41.01|39.61|40.94|39.54|33
1676781900000|2023-02-19 04:45:00|40.98|39.58|41|39.6|41.01|39.61|40.97|39.57|31
1676782200000|2023-02-19 04:50:00|41.01|39.61|41.04|39.64|41.04|39.64|41|39.6|38
1676782500000|2023-02-19 04:55:00|41.03|39.63|41.02|39.62|41.05|39.65|41.01|39.61|27
1676782800000|2023-02-19 05:00:00|41.01|39.61|40.99|39.59|41.02|39.62|40.94|39.54|35
1676783100000|2023-02-19 05:05:00|41|39.6|41.09|39.69|41.1|39.7|40.99|39.59|69
1676783400000|2023-02-19 05:10:00|41.07|39.67|41.1|39.7|41.11|39.71|41.03|39.63|56
1676783700000|2023-02-19 05:15:00|41.11|39.71|41.11|39.71|41.11|39.71|41.03|39.63|53
1676784000000|2023-02-19 05:20:00|41.1|39.7|41.16|39.76|41.17|39.77|41.09|39.69|66
1676784300000|2023-02-19 05:25:00|41.17|39.77|41.21|39.81|41.22|39.82|41.16|39.76|53
1676784600000|2023-02-19 05:30:00|41.2|39.8|41.15|39.75|41.21|39.81|41.15|39.75|43
1676784900000|2023-02-19 05:35:00|41.16|39.76|41.1|39.7|41.16|39.76|41.09|39.69|38
1676785200000|2023-02-19 05:40:00|41.11|39.71|41.09|39.69|41.15|39.75|41.09|39.69|61
1676785500000|2023-02-19 05:45:00|41.08|39.68|41.03|39.63|41.08|39.68|40.98|39.58|68
1676785800000|2023-02-19 05:50:00|41.02|39.62|41.12|39.72|41.12|39.72|41.02|39.62|39
1676786100000|2023-02-19 05:55:00|41.13|39.73|41.13|39.73|41.15|39.75|41.11|39.71|21
1676786400000|2023-02-19 06:00:00|41.12|39.72|41.14|39.74|41.16|39.76|41.11|39.71|19
1676786700000|2023-02-19 06:05:00|41.13|39.73|41.07|39.67|41.14|39.74|41.07|39.67|32
1676787000000|2023-02-19 06:10:00|41.08|39.68|41.12|39.72|41.13|39.73|41.06|39.66|71
1676787300000|2023-02-19 06:15:00|41.11|39.71|41.09|39.69|41.15|39.75|41.06|39.66|61
1676787600000|2023-02-19 06:20:00|41.11|39.71|41.1|39.7|41.12|39.72|41.05|39.65|50
1676787900000|2023-02-19 06:25:00|41.09|39.69|41.07|39.67|41.11|39.71|41.07|39.67|49
1676788200000|2023-02-19 06:30:00|41.06|39.66|41|39.6|41.08|39.68|41|39.6|65
1676788500000|2023-02-19 06:35:00|41.01|39.61|41.09|39.69|41.09|39.69|41|39.6|41
1676788800000|2023-02-19 06:40:00|41.1|39.7|41.09|39.69|41.1|39.7|41.09|39.69|38
1676789100000|2023-02-19 06:45:00|41.08|39.68|41.03|39.63|41.09|39.69|40.98|39.58|56
1676789400000|2023-02-19 06:50:00|41.02|39.62|41|39.6|41.03|39.63|40.98|39.58|87
1676789700000|2023-02-19 06:55:00|40.99|39.59|41.02|39.62|41.03|39.63|40.98|39.58|68
1676790000000|2023-02-19 07:00:00|41.01|39.61|41.04|39.64|41.04|39.64|41.01|39.61|32
1676790300000|2023-02-19 07:05:00|41.03|39.63|41.11|39.71|41.12|39.72|41.03|39.63|63
1676790600000|2023-02-19 07:10:00|41.1|39.7|41.03|39.63|41.1|39.7|41.02|39.62|70
1676790900000|2023-02-19 07:15:00|41.02|39.62|40.98|39.58|41.03|39.63|40.98|39.58|19
1676791200000|2023-02-19 07:20:00|40.97|39.57|40.96|39.56|40.98|39.58|40.91|39.51|49
1676791500000|2023-02-19 07:25:00|40.95|39.55|40.94|39.54|40.96|39.56|40.91|39.51|98
1676791800000|2023-02-19 07:30:00|40.95|39.55|40.96|39.56|40.99|39.59|40.94|39.54|22
1676792100000|2023-02-19 07:35:00|40.95|39.55|40.92|39.52|40.96|39.56|40.91|39.51|30
1676792400000|2023-02-19 07:40:00|40.91|39.51|40.91|39.51|40.91|39.51|40.87|39.47|39
1676792700000|2023-02-19 07:45:00|40.9|39.5|40.89|39.49|40.93|39.53|40.86|39.46|103
1676793000000|2023-02-19 07:50:00|40.9|39.5|40.91|39.51|40.93|39.53|40.88|39.48|60
1676793300000|2023-02-19 07:55:00|40.9|39.5|40.88|39.48|40.9|39.5|40.87|39.47|23
1676793600000|2023-02-19 08:00:00|40.87|39.47|40.89|39.49|40.89|39.49|40.87|39.47|23
1676793900000|2023-02-19 08:05:00|40.91|39.51|40.88|39.48|40.92|39.52|40.88|39.48|90
1676794200000|2023-02-19 08:10:00|40.89|39.49|40.92|39.52|40.93|39.53|40.88|39.48|46
1676794500000|2023-02-19 08:15:00|40.91|39.51|40.9|39.5|40.92|39.52|40.9|39.5|30
1676794800000|2023-02-19 08:20:00|40.91|39.51|40.85|39.45|40.91|39.51|40.85|39.45|33
1676795100000|2023-02-19 08:25:00|40.84|39.44|40.89|39.49|40.9|39.5|40.84|39.44|42
1676795400000|2023-02-19 08:30:00|40.9|39.5|40.95|39.55|40.96|39.56|40.9|39.5|19
1676795700000|2023-02-19 08:35:00|40.96|39.56|40.96|39.56|41|39.6|40.96|39.56|36
1676796000000|2023-02-19 08:40:00|40.95|39.55|40.95|39.55|40.96|39.56|40.95|39.55|3
1676796300000|2023-02-19 08:45:00|40.96|39.56|40.99|39.59|41.01|39.61|40.95|39.55|29
1676796600000|2023-02-19 08:50:00|40.98|39.58|40.96|39.56|40.98|39.58|40.95|39.55|23
1676796900000|2023-02-19 08:55:00|40.95|39.55|40.95|39.55|40.98|39.58|40.93|39.53|37
1676797200000|2023-02-19 09:00:00|40.94|39.54|41|39.6|41.01|39.61|40.94|39.54|23
1676797500000|2023-02-19 09:05:00|41.01|39.61|41.04|39.64|41.04|39.64|40.98|39.58|13
1676797800000|2023-02-19 09:10:00|41.05|39.65|41.03|39.63|41.05|39.65|41.03|39.63|67
1676798100000|2023-02-19 09:15:00|41.04|39.64|41.01|39.61|41.04|39.64|40.98|39.58|70
1676798400000|2023-02-19 09:20:00|41|39.6|41.04|39.64|41.04|39.64|40.99|39.59|27
1676798700000|2023-02-19 09:25:00|41.05|39.65|41.05|39.65|41.07|39.67|41.04|39.64|25
1676799000000|2023-02-19 09:30:00|41.06|39.66|41.07|39.67|41.08|39.68|41.05|39.65|14
1676799300000|2023-02-19 09:35:00|41.08|39.68|41.1|39.7|41.11|39.71|41.07|39.67|13
1676799600000|2023-02-19 09:40:00|41.09|39.69|41.1|39.7|41.1|39.7|41.09|39.69|2
1676799900000|2023-02-19 09:45:00|41.09|39.69|41.12|39.72|41.16|39.76|41.06|39.66|64
1676800200000|2023-02-19 09:50:00|41.13|39.73|41.03|39.63|41.13|39.73|41.03|39.63|39
1676800500000|2023-02-19 09:55:00|41.02|39.62|40.99|39.59|41.02|39.62|40.99|39.59|22
1676800800000|2023-02-19 10:00:00|41|39.6|41.06|39.66|41.06|39.66|40.99|39.59|22
1676801100000|2023-02-19 10:05:00|41.05|39.65|40.96|39.56|41.06|39.66|40.96|39.56|54
1676801400000|2023-02-19 10:10:00|40.97|39.57|41.03|39.63|41.04|39.64|40.97|39.57|55
1676801700000|2023-02-19 10:15:00|41.04|39.64|41.09|39.69|41.1|39.7|41.03|39.63|70
1676802000000|2023-02-19 10:20:00|41.1|39.7|41.07|39.67|41.11|39.71|41.06|39.66|24
1676802300000|2023-02-19 10:25:00|41.08|39.68|41.1|39.7|41.1|39.7|41.06|39.66|73
1676802600000|2023-02-19 10:30:00|41.09|39.69|41.05|39.65|41.1|39.7|41.01|39.61|57
1676802900000|2023-02-19 10:35:00|41.04|39.64|41.05|39.65|41.05|39.65|41.02|39.62|20
1676803200000|2023-02-19 10:40:00|41.04|39.64|41.11|39.71|41.11|39.71|41.03|39.63|39
1676803500000|2023-02-19 10:45:00|41.1|39.7|41.13|39.73|41.19|39.79|41.09|39.69|96
1676803800000|2023-02-19 10:50:00|41.14|39.74|41.12|39.72|41.16|39.76|41.08|39.68|49
1676804100000|2023-02-19 10:55:00|41.11|39.71|41.07|39.67|41.13|39.73|41.07|39.67|55
1676804400000|2023-02-19 11:00:00|41.08|39.68|41.07|39.67|41.11|39.71|41.06|39.66|60
1676804700000|2023-02-19 11:05:00|41.06|39.66|41.06|39.66|41.08|39.68|41.05|39.65|18
1676805000000|2023-02-19 11:10:00|41.07|39.67|41.09|39.69|41.1|39.7|41.07|39.67|65
1676805300000|2023-02-19 11:15:00|41.1|39.7|41.14|39.74|41.15|39.75|41.07|39.67|43
1676805600000|2023-02-19 11:20:00|41.15|39.75|41.17|39.77|41.19|39.79|41.12|39.72|53
1676805900000|2023-02-19 11:25:00|41.16|39.76|41.22|39.82|41.23|39.83|41.16|39.76|59
1676806200000|2023-02-19 11:30:00|41.23|39.83|41.18|39.78|41.23|39.83|41.12|39.72|78
1676806500000|2023-02-19 11:35:00|41.17|39.77|41.17|39.77|41.18|39.78|41.12|39.72|73
1676806800000|2023-02-19 11:40:00|41.18|39.78|41.19|39.79|41.21|39.81|41.15|39.75|32
1676807100000|2023-02-19 11:45:00|41.2|39.8|41.23|39.83|41.23|39.83|41.18|39.78|22
1676807400000|2023-02-19 11:50:00|41.22|39.82|41.22|39.82|41.23|39.83|41.22|39.82|5
1676807700000|2023-02-19 11:55:00|41.23|39.83|41.26|39.86|41.27|39.87|41.23|39.83|9
1676808000000|2023-02-19 12:00:00|41.27|39.87|41.33|39.93|41.34|39.94|41.26|39.86|33
1676808300000|2023-02-19 12:05:00|41.32|39.92|41.36|39.96|41.36|39.96|41.31|39.91|10
1676808600000|2023-02-19 12:10:00|41.37|39.97|41.41|40.01|41.43|40.03|41.37|39.97|41
1676808900000|2023-02-19 12:15:00|41.4|40|41.38|39.98|41.4|40|41.34|39.94|47
1676809200000|2023-02-19 12:20:00|41.39|39.99|41.43|40.03|41.43|40.03|41.39|39.99|19
1676809500000|2023-02-19 12:25:00|41.42|40.02|41.46|40.06|41.48|40.08|41.42|40.02|58
1676809800000|2023-02-19 12:30:00|41.47|40.07|41.38|39.98|41.47|40.07|41.37|39.97|54
1676810100000|2023-02-19 12:35:00|41.37|39.97|41.35|39.95|41.41|40.01|41.34|39.94|61
1676810400000|2023-02-19 12:40:00|41.34|39.94|41.38|39.98|41.38|39.98|41.32|39.92|45
1676810700000|2023-02-19 12:45:00|41.39|39.99|41.39|39.99|41.41|40.01|41.37|39.97|21
1676811000000|2023-02-19 12:50:00|41.38|39.98|41.37|39.97|41.39|39.99|41.33|39.93|51
1676811300000|2023-02-19 12:55:00|41.36|39.96|41.41|40.01|41.42|40.02|41.34|39.94|64
1676811600000|2023-02-19 13:00:00|41.4|40|41.51|40.11|41.52|40.12|41.4|40|37
1676811900000|2023-02-19 13:05:00|41.52|40.12|41.51|40.11|41.52|40.12|41.48|40.08|58
1676812200000|2023-02-19 13:10:00|41.5|40.1|41.53|40.13|41.53|40.13|41.49|40.09|32
1676812500000|2023-02-19 13:15:00|41.54|40.14|41.52|40.12|41.54|40.14|41.49|40.09|39
1676812800000|2023-02-19 13:20:00|41.51|40.11|41.43|40.03|41.52|40.12|41.43|40.03|65
1676813100000|2023-02-19 13:25:00|41.42|40.02|41.41|40.01|41.43|40.03|41.38|39.98|34
1676813400000|2023-02-19 13:30:00|41.42|40.02|41.49|40.09|41.51|40.11|41.41|40.01|36
1676813700000|2023-02-19 13:35:00|41.5|40.1|41.34|39.94|41.5|40.1|41.34|39.94|61
1676814000000|2023-02-19 13:40:00|41.35|39.95|41.42|40.02|41.42|40.02|41.34|39.94|28
1676814300000|2023-02-19 13:45:00|41.41|40.01|41.41|40.01|41.45|40.05|41.41|40.01|23
1676814600000|2023-02-19 13:50:00|41.42|40.02|41.38|39.98|41.45|40.05|41.38|39.98|19
1676814900000|2023-02-19 13:55:00|41.36|39.96|41.34|39.94|41.39|39.99|41.34|39.94|22
1676815200000|2023-02-19 14:00:00|41.35|39.95|41.4|40|41.45|40.05|41.35|39.95|34
1676815500000|2023-02-19 14:05:00|41.41|40.01|41.41|40.01|41.44|40.04|41.38|39.98|43
1676815800000|2023-02-19 14:10:00|41.42|40.02|41.35|39.95|41.43|40.03|41.32|39.92|54
1676816100000|2023-02-19 14:15:00|41.34|39.94|41.46|40.06|41.48|40.08|41.31|39.91|39
1676816400000|2023-02-19 14:20:00|41.47|40.07|41.49|40.09|41.52|40.12|41.41|40.01|91
1676816700000|2023-02-19 14:25:00|41.5|40.1|41.51|40.11|41.55|40.15|41.46|40.06|40
1676817000000|2023-02-19 14:30:00|41.52|40.12|41.56|40.16|41.59|40.19|41.51|40.11|77
1676817300000|2023-02-19 14:35:00|41.57|40.17|41.52|40.12|41.57|40.17|41.46|40.06|85
1676817600000|2023-02-19 14:40:00|41.53|40.13|41.66|40.26|41.67|40.27|41.52|40.12|74
1676817900000|2023-02-19 14:45:00|41.65|40.25|41.76|40.36|41.81|40.41|41.64|40.24|127
1676818200000|2023-02-19 14:50:00|41.75|40.35|41.7|40.3|41.78|40.38|41.64|40.24|125
1676818500000|2023-02-19 14:55:00|41.71|40.31|41.69|40.29|41.76|40.36|41.69|40.29|59
1676818800000|2023-02-19 15:00:00|41.7|40.3|41.71|40.31|41.74|40.34|41.68|40.28|58
1676819100000|2023-02-19 15:05:00|41.72|40.32|41.79|40.39|41.82|40.42|41.72|40.32|88
1676819400000|2023-02-19 15:10:00|41.8|40.4|41.84|40.44|41.85|40.45|41.78|40.38|53
1676819700000|2023-02-19 15:15:00|41.85|40.45|41.86|40.46|41.86|40.46|41.77|40.37|119
1676820000000|2023-02-19 15:20:00|41.87|40.47|41.62|40.22|41.92|40.52|41.62|40.22|187
1676820300000|2023-02-19 15:25:00|41.63|40.23|41.55|40.15|41.68|40.28|41.32|39.92|286
1676820600000|2023-02-19 15:30:00|41.54|40.14|41.74|40.34|41.75|40.35|41.52|40.12|128
1676820900000|2023-02-19 15:35:00|41.75|40.35|41.69|40.29|41.75|40.35|41.67|40.27|132
1676821200000|2023-02-19 15:40:00|41.7|40.3|41.7|40.3|41.77|40.37|41.69|40.29|109
1676821500000|2023-02-19 15:45:00|41.69|40.29|41.68|40.28|41.78|40.38|41.63|40.23|101
1676821800000|2023-02-19 15:50:00|41.69|40.29|41.75|40.35|41.76|40.36|41.66|40.26|67
1676822100000|2023-02-19 15:55:00|41.76|40.36|41.78|40.38|41.78|40.38|41.72|40.32|81
1676822400000|2023-02-19 16:00:00|41.77|40.37|41.71|40.31|41.84|40.44|41.71|40.31|85
1676822700000|2023-02-19 16:05:00|41.72|40.32|41.81|40.41|41.83|40.43|41.69|40.29|96
1676823000000|2023-02-19 16:10:00|41.8|40.4|41.87|40.47|41.88|40.48|41.73|40.33|173
1676823300000|2023-02-19 16:15:00|41.86|40.46|41.83|40.43|41.9|40.5|41.74|40.34|147
1676823600000|2023-02-19 16:20:00|41.84|40.44|41.77|40.37|41.84|40.44|41.75|40.35|106
1676823900000|2023-02-19 16:25:00|41.76|40.36|41.79|40.39|41.83|40.43|41.76|40.36|85
1676824200000|2023-02-19 16:30:00|41.8|40.4|41.65|40.25|41.88|40.48|41.62|40.22|138
1676824500000|2023-02-19 16:35:00|41.66|40.26|41.61|40.21|41.7|40.3|41.54|40.14|182
1676824800000|2023-02-19 16:40:00|41.6|40.2|41.77|40.37|41.83|40.43|41.58|40.18|119
1676825100000|2023-02-19 16:45:00|41.78|40.38|41.6|40.2|41.82|40.42|41.6|40.2|127
1676825400000|2023-02-19 16:50:00|41.59|40.19|41.29|39.89|41.6|40.2|41.06|39.66|273
1676825700000|2023-02-19 16:55:00|41.28|39.88|41.47|40.07|41.49|40.09|41.25|39.85|141
1676826000000|2023-02-19 17:00:00|41.46|40.06|41.43|40.03|41.6|40.2|41.4|40|207
1676826300000|2023-02-19 17:05:00|41.44|40.04|41.14|39.74|41.46|40.06|40.94|39.54|301
1676826600000|2023-02-19 17:10:00|41.16|39.76|41.17|39.77|41.18|39.78|40.94|39.54|265
1676826900000|2023-02-19 17:15:00|41.16|39.76|41.32|39.92|41.32|39.92|41.13|39.73|148
1676827200000|2023-02-19 17:20:00|41.33|39.93|41.32|39.92|41.34|39.94|41.22|39.82|133
1676827500000|2023-02-19 17:25:00|41.31|39.91|41.15|39.75|41.32|39.92|41.13|39.73|75
1676827800000|2023-02-19 17:30:00|41.14|39.74|41.28|39.88|41.33|39.93|41.12|39.72|108
1676828100000|2023-02-19 17:35:00|41.27|39.87|41.1|39.7|41.27|39.87|41.1|39.7|86
1676828400000|2023-02-19 17:40:00|41.11|39.71|41.06|39.66|41.13|39.73|41.04|39.64|89
1676828700000|2023-02-19 17:45:00|41.05|39.65|40.9|39.5|41.07|39.67|40.9|39.5|136
1676829000000|2023-02-19 17:50:00|40.91|39.51|40.78|39.38|40.97|39.57|40.69|39.29|202
1676829300000|2023-02-19 17:55:00|40.79|39.39|40.79|39.39|40.92|39.52|40.67|39.27|265
1676829600000|2023-02-19 18:00:00|40.78|39.38|40.93|39.53|40.94|39.54|40.77|39.37|120
1676829900000|2023-02-19 18:05:00|40.94|39.54|40.97|39.57|40.97|39.57|40.88|39.48|90
1676830200000|2023-02-19 18:10:00|40.96|39.56|40.95|39.55|40.98|39.58|40.83|39.43|147
1676830500000|2023-02-19 18:15:00|40.96|39.56|41.05|39.65|41.05|39.65|40.95|39.55|128
1676830800000|2023-02-19 18:20:00|41.04|39.64|41.02|39.62|41.06|39.66|40.99|39.59|71
1676831100000|2023-02-19 18:25:00|41.03|39.63|40.98|39.58|41.04|39.64|40.97|39.57|58
1676831400000|2023-02-19 18:30:00|40.99|39.59|40.99|39.59|41.04|39.64|40.98|39.58|67
1676831700000|2023-02-19 18:35:00|41|39.6|40.99|39.59|41.04|39.64|40.98|39.58|63
1676832000000|2023-02-19 18:40:00|40.98|39.58|40.97|39.57|41|39.6|40.93|39.53|34
1676832300000|2023-02-19 18:45:00|40.98|39.58|41.02|39.62|41.02|39.62|40.98|39.58|56
1676832600000|2023-02-19 18:50:00|41.03|39.63|41.07|39.67|41.08|39.68|41.02|39.62|17
1676832900000|2023-02-19 18:55:00|41.08|39.68|41.03|39.63|41.1|39.7|41.03|39.63|46
1676833200000|2023-02-19 19:00:00|41.04|39.64|41.08|39.68|41.1|39.7|41.04|39.64|49
1676833500000|2023-02-19 19:05:00|41.07|39.67|41.05|39.65|41.1|39.7|41.04|39.64|81
1676833800000|2023-02-19 19:10:00|41.06|39.66|41.08|39.68|41.1|39.7|41.05|39.65|83
1676834100000|2023-02-19 19:15:00|41.09|39.69|41.02|39.62|41.09|39.69|40.99|39.59|25
1676834400000|2023-02-19 19:20:00|41.01|39.61|40.98|39.58|41.02|39.62|40.97|39.57|36
1676834700000|2023-02-19 19:25:00|40.97|39.57|41.03|39.63|41.04|39.64|40.96|39.56|55
1676835000000|2023-02-19 19:30:00|41.02|39.62|41.02|39.62|41.03|39.63|41.01|39.61|17
1676835300000|2023-02-19 19:35:00|41.03|39.63|40.93|39.53|41.03|39.63|40.93|39.53|47
1676835600000|2023-02-19 19:40:00|40.92|39.52|40.97|39.57|40.98|39.58|40.91|39.51|58
1676835900000|2023-02-19 19:45:00|40.96|39.56|40.99|39.59|40.99|39.59|40.93|39.53|58
1676836200000|2023-02-19 19:50:00|40.98|39.58|40.93|39.53|40.98|39.58|40.93|39.53|46
1676836500000|2023-02-19 19:55:00|40.94|39.54|40.84|39.44|40.96|39.56|40.81|39.41|82
1676836800000|2023-02-19 20:00:00|40.85|39.45|40.73|39.33|40.85|39.45|40.67|39.27|149
1676837100000|2023-02-19 20:05:00|40.72|39.32|40.76|39.36|40.78|39.38|40.6|39.2|133
1676837400000|2023-02-19 20:10:00|40.75|39.35|40.72|39.32|40.78|39.38|40.7|39.3|75
1676837700000|2023-02-19 20:15:00|40.71|39.31|40.58|39.18|40.72|39.32|40.41|39.01|160
1676838000000|2023-02-19 20:20:00|40.59|39.19|40.66|39.26|40.73|39.33|40.55|39.15|142
1676838300000|2023-02-19 20:25:00|40.65|39.25|40.48|39.08|40.66|39.26|40.47|39.07|108
1676838600000|2023-02-19 20:30:00|40.47|39.07|40.64|39.24|40.66|39.26|40.47|39.07|114
1676838900000|2023-02-19 20:35:00|40.65|39.25|40.6|39.2|40.65|39.25|40.55|39.15|78
1676839200000|2023-02-19 20:40:00|40.61|39.21|40.61|39.21|40.62|39.22|40.55|39.15|66
1676839500000|2023-02-19 20:45:00|40.62|39.22|40.69|39.29|40.74|39.34|40.6|39.2|96
1676839800000|2023-02-19 20:50:00|40.68|39.28|40.72|39.32|40.72|39.32|40.66|39.26|89
1676840100000|2023-02-19 20:55:00|40.73|39.33|40.76|39.36|40.77|39.37|40.71|39.31|46
1676840400000|2023-02-19 21:00:00|40.75|39.35|40.8|39.4|40.8|39.4|40.7|39.3|59
1676840700000|2023-02-19 21:05:00|40.81|39.41|40.83|39.43|40.83|39.43|40.78|39.38|31
1676841000000|2023-02-19 21:10:00|40.82|39.42|40.85|39.45|40.86|39.46|40.79|39.39|58
1676841300000|2023-02-19 21:15:00|40.84|39.44|40.88|39.48|40.88|39.48|40.83|39.43|49
1676841600000|2023-02-19 21:20:00|40.87|39.47|40.91|39.51|40.92|39.52|40.83|39.43|35
1676841900000|2023-02-19 21:25:00|40.9|39.5|40.82|39.42|40.9|39.5|40.78|39.38|65
1676842200000|2023-02-19 21:30:00|40.81|39.41|40.88|39.48|40.88|39.48|40.76|39.36|87
1676842500000|2023-02-19 21:35:00|40.87|39.47|40.88|39.48|40.9|39.5|40.84|39.44|48
1676842800000|2023-02-19 21:40:00|40.89|39.49|40.89|39.49|40.9|39.5|40.87|39.47|53
1676843100000|2023-02-19 21:45:00|40.9|39.5|40.91|39.51|40.92|39.52|40.89|39.49|48
1676843400000|2023-02-19 21:50:00|40.92|39.52|40.95|39.55|40.96|39.56|40.9|39.5|32
1676843700000|2023-02-19 21:55:00|40.96|39.56|41|39.6|41|39.6|40.94|39.54|67
1676844000000|2023-02-19 22:00:00|40.99|39.59|40.92|39.52|41|39.6|40.91|39.51|41
1676844300000|2023-02-19 22:05:00|40.91|39.51|41.01|39.61|41.01|39.61|40.86|39.46|78
1676844600000|2023-02-19 22:10:00|41.02|39.62|41|39.6|41.02|39.62|40.98|39.58|53
1676844900000|2023-02-19 22:15:00|41.01|39.61|40.94|39.54|41.01|39.61|40.9|39.5|36
1676845200000|2023-02-19 22:20:00|40.95|39.55|40.98|39.58|40.98|39.58|40.94|39.54|10
1676845500000|2023-02-19 22:25:00|40.97|39.57|41|39.6|41.01|39.61|40.96|39.56|12
1676845800000|2023-02-19 22:30:00|41.01|39.61|40.99|39.59|41.02|39.62|40.94|39.54|41
1676846100000|2023-02-19 22:35:00|40.98|39.58|40.94|39.54|40.99|39.59|40.93|39.53|37
1676846400000|2023-02-19 22:40:00|40.93|39.53|40.89|39.49|40.93|39.53|40.87|39.47|35
1676846700000|2023-02-19 22:45:00|40.88|39.48|40.86|39.46|40.88|39.48|40.84|39.44|13
1676847000000|2023-02-19 22:50:00|40.87|39.47|40.96|39.56|40.96|39.56|40.87|39.47|10
1676847300000|2023-02-19 22:55:00|40.97|39.57|40.96|39.56|40.97|39.57|40.92|39.52|44
1676847600000|2023-02-19 23:00:00|40.97|39.57|40.95|39.55|41.02|39.62|40.9|39.5|85
1676847900000|2023-02-19 23:05:00|40.96|39.56|40.93|39.53|40.98|39.58|40.86|39.46|79
1676848200000|2023-02-19 23:10:00|40.92|39.52|40.92|39.52|40.96|39.56|40.89|39.49|53
1676848500000|2023-02-19 23:15:00|40.93|39.53|40.83|39.43|40.93|39.53|40.79|39.39|66
1676848800000|2023-02-19 23:20:00|40.84|39.44|40.85|39.45|40.93|39.53|40.84|39.44|72
1676849100000|2023-02-19 23:25:00|40.84|39.44|40.84|39.44|40.88|39.48|40.8|39.4|101
1676849400000|2023-02-19 23:30:00|40.85|39.45|40.87|39.47|40.88|39.48|40.79|39.39|49
1676849700000|2023-02-19 23:35:00|40.88|39.48|40.79|39.39|40.88|39.48|40.77|39.37|50
1676850000000|2023-02-19 23:40:00|40.78|39.38|40.69|39.29|40.8|39.4|40.63|39.23|84
1676850300000|2023-02-19 23:45:00|40.68|39.28|40.63|39.23|40.74|39.34|40.62|39.22|62
1676850600000|2023-02-19 23:50:00|40.62|39.22|40.66|39.26|40.69|39.29|40.54|39.14|90
1676850900000|2023-02-19 23:55:00|40.65|39.25|40.66|39.26|40.7|39.3|40.57|39.17|131
1676851200000|2023-02-20 00:00:00|40.65|39.25|40.87|39.47|40.88|39.48|40.65|39.25|93
1676851500000|2023-02-20 00:05:00|40.86|39.46|40.86|39.46|40.89|39.49|40.83|39.43|94
1676851800000|2023-02-20 00:10:00|40.87|39.47|40.84|39.44|40.88|39.48|40.79|39.39|53
1676852100000|2023-02-20 00:15:00|40.83|39.43|40.88|39.48|40.9|39.5|40.78|39.38|88
1676852400000|2023-02-20 00:20:00|40.89|39.49|40.87|39.47|40.89|39.49|40.8|39.4|69
1676852700000|2023-02-20 00:25:00|40.86|39.46|40.74|39.34|40.87|39.47|40.73|39.33|67
1676853000000|2023-02-20 00:30:00|40.73|39.33|40.87|39.47|40.87|39.47|40.73|39.33|54
1676853300000|2023-02-20 00:35:00|40.86|39.46|40.77|39.37|40.88|39.48|40.77|39.37|60
1676853600000|2023-02-20 00:40:00|40.76|39.36|40.72|39.32|40.8|39.4|40.71|39.31|79
1676853900000|2023-02-20 00:45:00|40.73|39.33|40.72|39.32|40.78|39.38|40.7|39.3|78
1676854200000|2023-02-20 00:50:00|40.73|39.33|40.59|39.19|40.73|39.33|40.56|39.16|81
1676854500000|2023-02-20 00:55:00|40.58|39.18|40.54|39.14|40.65|39.25|40.49|39.09|107
1676854800000|2023-02-20 01:00:00|40.53|39.13|40.47|39.07|40.6|39.2|40.47|39.07|80
1676855100000|2023-02-20 01:05:00|40.48|39.08|40.34|38.94|40.48|39.08|40.33|38.93|135
1676855400000|2023-02-20 01:10:00|40.33|38.93|39.73|38.33|40.34|38.94|39.73|38.33|271
1676855700000|2023-02-20 01:15:00|39.71|38.31|39.87|38.47|39.9|38.5|39.65|38.25|264
1676856000000|2023-02-20 01:20:00|39.88|38.48|40.08|38.68|40.09|38.69|39.87|38.47|108
1676856300000|2023-02-20 01:25:00|40.07|38.67|40.13|38.73|40.14|38.74|40.01|38.61|87
1676856600000|2023-02-20 01:30:00|40.12|38.72|40.25|38.85|40.26|38.86|40.07|38.67|141
1676856900000|2023-02-20 01:35:00|40.24|38.84|40.25|38.85|40.26|38.86|40.18|38.78|106
1676857200000|2023-02-20 01:40:00|40.24|38.84|40.28|38.88|40.28|38.88|40.23|38.83|101
1676857500000|2023-02-20 01:45:00|40.29|38.89|40.36|38.96|40.36|38.96|40.25|38.85|76
1676857800000|2023-02-20 01:50:00|40.37|38.97|40.42|39.02|40.43|39.03|40.35|38.95|64
1676858100000|2023-02-20 01:55:00|40.41|39.01|40.36|38.96|40.41|39.01|40.33|38.93|34
1676858400000|2023-02-20 02:00:00|40.35|38.95|40.28|38.88|40.36|38.96|40.27|38.87|70
1676858700000|2023-02-20 02:05:00|40.29|38.89|40.36|38.96|40.36|38.96|40.29|38.89|52
1676859000000|2023-02-20 02:10:00|40.35|38.95|40.48|39.08|40.48|39.08|40.35|38.95|61
1676859300000|2023-02-20 02:15:00|40.47|39.07|40.49|39.09|40.5|39.1|40.46|39.06|53
1676859600000|2023-02-20 02:20:00|40.48|39.08|40.47|39.07|40.51|39.11|40.46|39.06|70
1676859900000|2023-02-20 02:25:00|40.46|39.06|40.5|39.1|40.52|39.12|40.45|39.05|49
1676860200000|2023-02-20 02:30:00|40.51|39.11|40.49|39.09|40.52|39.12|40.49|39.09|19
1676860500000|2023-02-20 02:35:00|40.48|39.08|40.5|39.1|40.5|39.1|40.45|39.05|53
1676860800000|2023-02-20 02:40:00|40.49|39.09|40.49|39.09|40.51|39.11|40.49|39.09|17
1676861100000|2023-02-20 02:45:00|40.5|39.1|40.52|39.12|40.53|39.13|40.47|39.07|66
1676861400000|2023-02-20 02:50:00|40.53|39.13|40.58|39.18|40.6|39.2|40.53|39.13|51
1676861700000|2023-02-20 02:55:00|40.59|39.19|40.61|39.21|40.62|39.22|40.58|39.18|25
1676862000000|2023-02-20 03:00:00|40.6|39.2|40.61|39.21|40.61|39.21|40.58|39.18|24
1676862300000|2023-02-20 03:05:00|40.6|39.2|40.6|39.2|40.61|39.21|40.59|39.19|23
1676862600000|2023-02-20 03:10:00|40.61|39.21|40.57|39.17|40.61|39.21|40.57|39.17|54
1676862900000|2023-02-20 03:15:00|40.58|39.18|40.59|39.19|40.6|39.2|40.57|39.17|24
1676863200000|2023-02-20 03:20:00|40.58|39.18|40.67|39.27|40.67|39.27|40.58|39.18|25
1676863500000|2023-02-20 03:25:00|40.68|39.28|40.71|39.31|40.71|39.31|40.66|39.26|28
1676863800000|2023-02-20 03:30:00|40.72|39.32|40.73|39.33|40.73|39.33|40.69|39.29|40
1676864100000|2023-02-20 03:35:00|40.72|39.32|40.7|39.3|40.72|39.32|40.68|39.28|17
1676864400000|2023-02-20 03:40:00|40.69|39.29|40.74|39.34|40.74|39.34|40.69|39.29|34
1676864700000|2023-02-20 03:45:00|40.73|39.33|40.77|39.37|40.78|39.38|40.73|39.33|21
1676865000000|2023-02-20 03:50:00|40.78|39.38|40.84|39.44|40.85|39.45|40.78|39.38|42
1676865300000|2023-02-20 03:55:00|40.85|39.45|40.87|39.47|40.87|39.47|40.84|39.44|23
1676865600000|2023-02-20 04:00:00|40.88|39.48|40.84|39.44|40.88|39.48|40.8|39.4|27
1676865900000|2023-02-20 04:05:00|40.85|39.45|40.84|39.44|40.86|39.46|40.81|39.41|20
1676866200000|2023-02-20 04:10:00|40.83|39.43|40.88|39.48|40.9|39.5|40.83|39.43|26
1676866500000|2023-02-20 04:15:00|40.87|39.47|40.92|39.52|40.98|39.58|40.87|39.47|88
1676866800000|2023-02-20 04:20:00|40.93|39.53|40.94|39.54|40.97|39.57|40.92|39.52|33
1676867100000|2023-02-20 04:25:00|40.95|39.55|40.95|39.55|40.96|39.56|40.94|39.54|83
1676867400000|2023-02-20 04:30:00|40.94|39.54|40.91|39.51|40.95|39.55|40.89|39.49|49
1676867700000|2023-02-20 04:35:00|40.92|39.52|40.97|39.57|40.97|39.57|40.92|39.52|60
1676868000000|2023-02-20 04:40:00|40.96|39.56|40.96|39.56|40.97|39.57|40.92|39.52|51
1676868300000|2023-02-20 04:45:00|40.95|39.55|40.98|39.58|40.98|39.58|40.93|39.53|70
1676868600000|2023-02-20 04:50:00|40.99|39.59|41.03|39.63|41.03|39.63|40.98|39.58|24
1676868900000|2023-02-20 04:55:00|41.02|39.62|41.03|39.63|41.09|39.69|41.02|39.62|29
1676869200000|2023-02-20 05:00:00|41.02|39.62|41.07|39.67|41.08|39.68|41|39.6|44
1676869500000|2023-02-20 05:05:00|41.08|39.68|41.05|39.65|41.09|39.69|41.03|39.63|62
1676869800000|2023-02-20 05:10:00|41.06|39.66|41.07|39.67|41.08|39.68|41.04|39.64|52
1676870100000|2023-02-20 05:15:00|41.08|39.68|41.01|39.61|41.08|39.68|40.99|39.59|58
1676870400000|2023-02-20 05:20:00|41|39.6|40.97|39.57|41|39.6|40.95|39.55|50
1676870700000|2023-02-20 05:25:00|40.98|39.58|41|39.6|41|39.6|40.97|39.57|31
1676871000000|2023-02-20 05:30:00|41.01|39.61|41|39.6|41.02|39.62|40.99|39.59|14
1676871300000|2023-02-20 05:35:00|41.01|39.61|41.03|39.63|41.04|39.64|41|39.6|55
1676871600000|2023-02-20 05:40:00|41.04|39.64|41.02|39.62|41.06|39.66|41.01|39.61|50
1676871900000|2023-02-20 05:45:00|41.01|39.61|40.98|39.58|41.02|39.62|40.97|39.57|58
1676872200000|2023-02-20 05:50:00|40.97|39.57|41|39.6|41.01|39.61|40.97|39.57|27
1676872500000|2023-02-20 05:55:00|41.01|39.61|41.07|39.67|41.07|39.67|41|39.6|27
1676872800000|2023-02-20 06:00:00|41.08|39.68|41.09|39.69|41.11|39.71|41.06|39.66|29
1676873100000|2023-02-20 06:05:00|41.1|39.7|41.12|39.72|41.13|39.73|41.1|39.7|37
1676873400000|2023-02-20 06:10:00|41.13|39.73|41.13|39.73|41.17|39.77|41.12|39.72|41
1676873700000|2023-02-20 06:15:00|41.12|39.72|41.13|39.73|41.17|39.77|41.12|39.72|64
1676874000000|2023-02-20 06:20:00|41.14|39.74|41.06|39.66|41.14|39.74|41.05|39.65|35
1676874300000|2023-02-20 06:25:00|41.07|39.67|41.12|39.72|41.13|39.73|41.07|39.67|21
1676874600000|2023-02-20 06:30:00|41.11|39.71|41.11|39.71|41.14|39.74|41.07|39.67|37
1676874900000|2023-02-20 06:35:00|41.12|39.72|41.11|39.71|41.14|39.74|41.1|39.7|16
1676875200000|2023-02-20 06:40:00|41.12|39.72|41.15|39.75|41.17|39.77|41.12|39.72|28
1676875500000|2023-02-20 06:45:00|41.16|39.76|41.19|39.79|41.2|39.8|41.15|39.75|30
1676875800000|2023-02-20 06:50:00|41.2|39.8|41.22|39.82|41.22|39.82|41.2|39.8|17
1676876100000|2023-02-20 06:55:00|41.23|39.83|41.29|39.89|41.3|39.9|41.23|39.83|30
1676876400000|2023-02-20 07:00:00|41.3|39.9|41.3|39.9|41.31|39.91|41.26|39.86|21
1676876700000|2023-02-20 07:05:00|41.29|39.89|41.38|39.98|41.4|40|41.28|39.88|56
1676877000000|2023-02-20 07:10:00|41.37|39.97|41.3|39.9|41.39|39.99|41.3|39.9|73
1676877300000|2023-02-20 07:15:00|41.31|39.91|41.26|39.86|41.31|39.91|41.26|39.86|52
1676877600000|2023-02-20 07:20:00|41.27|39.87|41.31|39.91|41.36|39.96|41.27|39.87|45
1676877900000|2023-02-20 07:25:00|41.3|39.9|41.31|39.91|41.31|39.91|41.26|39.86|34
1676878200000|2023-02-20 07:30:00|41.32|39.92|41.38|39.98|41.4|40|41.32|39.92|49
1676878500000|2023-02-20 07:35:00|41.37|39.97|41.47|40.07|41.47|40.07|41.37|39.97|27
1676878800000|2023-02-20 07:40:00|41.48|40.08|41.47|40.07|41.48|40.08|41.45|40.05|30
1676879100000|2023-02-20 07:45:00|41.46|40.06|41.42|40.02|41.46|40.06|41.42|40.02|41
1676879400000|2023-02-20 07:50:00|41.43|40.03|41.47|40.07|41.48|40.08|41.43|40.03|59
1676879700000|2023-02-20 07:55:00|41.46|40.06|41.47|40.07|41.57|40.17|41.44|40.04|75
1676880000000|2023-02-20 08:00:00|41.46|40.06|41.55|40.15|41.56|40.16|41.44|40.04|109
1676880300000|2023-02-20 08:05:00|41.56|40.16|41.62|40.22|41.63|40.23|41.54|40.14|59
1676880600000|2023-02-20 08:10:00|41.61|40.21|41.56|40.16|41.64|40.24|41.56|40.16|77
1676880900000|2023-02-20 08:15:00|41.57|40.17|41.4|40|41.58|40.18|41.4|40|118
1676881200000|2023-02-20 08:20:00|41.41|40.01|41.39|39.99|41.41|40.01|41.35|39.95|58
1676881500000|2023-02-20 08:25:00|41.4|40|41.33|39.93|41.41|40.01|41.33|39.93|62
1676881800000|2023-02-20 08:30:00|41.34|39.94|41.3|39.9|41.39|39.99|41.29|39.89|56
1676882100000|2023-02-20 08:35:00|41.31|39.91|41.28|39.88|41.34|39.94|41.28|39.88|42
1676882400000|2023-02-20 08:40:00|41.26|39.86|41.34|39.94|41.34|39.94|41.23|39.83|56
1676882700000|2023-02-20 08:45:00|41.33|39.93|41.37|39.97|41.37|39.97|41.31|39.91|39
1676883000000|2023-02-20 08:50:00|41.38|39.98|41.35|39.95|41.38|39.98|41.33|39.93|92
1676883300000|2023-02-20 08:55:00|41.36|39.96|41.26|39.86|41.36|39.96|41.25|39.85|55
1676883600000|2023-02-20 09:00:00|41.27|39.87|41.29|39.89|41.31|39.91|41.23|39.83|53
1676883900000|2023-02-20 09:05:00|41.28|39.88|41.22|39.82|41.29|39.89|41.22|39.82|60
1676884200000|2023-02-20 09:10:00|41.21|39.81|41.1|39.7|41.21|39.81|41.1|39.7|30
1676884500000|2023-02-20 09:15:00|41.09|39.69|41.13|39.73|41.14|39.74|41.02|39.62|70
1676884800000|2023-02-20 09:20:00|41.14|39.74|41.11|39.71|41.18|39.78|41.1|39.7|88
1676885100000|2023-02-20 09:25:00|41.1|39.7|41.16|39.76|41.18|39.78|41.07|39.67|150
1676885400000|2023-02-20 09:30:00|41.15|39.75|41.06|39.66|41.18|39.78|41.05|39.65|89
1676885700000|2023-02-20 09:35:00|41.05|39.65|41.27|39.87|41.27|39.87|41.05|39.65|95
1676886000000|2023-02-20 09:40:00|41.26|39.86|41.45|40.05|41.51|40.11|41.25|39.85|206
1676886300000|2023-02-20 09:45:00|41.46|40.06|41.46|40.06|41.51|40.11|41.41|40.01|164
1676886600000|2023-02-20 09:50:00|41.47|40.07|41.51|40.11|41.53|40.13|41.46|40.06|121
1676886900000|2023-02-20 09:55:00|41.52|40.12|41.49|40.09|41.56|40.16|41.49|40.09|78
1676887200000|2023-02-20 10:00:00|41.5|40.1|41.49|40.09|41.51|40.11|41.35|39.95|153
1676887500000|2023-02-20 10:05:00|41.5|40.1|41.6|40.2|41.61|40.21|41.49|40.09|92
1676887800000|2023-02-20 10:10:00|41.61|40.21|41.62|40.22|41.65|40.25|41.6|40.2|66
1676888100000|2023-02-20 10:15:00|41.63|40.23|41.63|40.23|41.64|40.24|41.54|40.14|79
1676888400000|2023-02-20 10:20:00|41.64|40.24|41.53|40.13|41.64|40.24|41.52|40.12|62
1676888700000|2023-02-20 10:25:00|41.54|40.14|41.48|40.08|41.54|40.14|41.43|40.03|83
1676889000000|2023-02-20 10:30:00|41.49|40.09|41.51|40.11|41.56|40.16|41.43|40.03|124
1676889300000|2023-02-20 10:35:00|41.5|40.1|41.51|40.11|41.52|40.12|41.48|40.08|38
1676889600000|2023-02-20 10:40:00|41.52|40.12|41.49|40.09|41.55|40.15|41.47|40.07|52
1676889900000|2023-02-20 10:45:00|41.48|40.08|41.49|40.09|41.53|40.13|41.46|40.06|34
1676890200000|2023-02-20 10:50:00|41.48|40.08|41.42|40.02|41.5|40.1|41.41|40.01|95
1676890500000|2023-02-20 10:55:00|41.43|40.03|41.48|40.08|41.48|40.08|41.4|40|118
1676890800000|2023-02-20 11:00:00|41.49|40.09|41.53|40.13|41.54|40.14|41.45|40.05|84
1676891100000|2023-02-20 11:05:00|41.52|40.12|41.48|40.08|41.54|40.14|41.47|40.07|107
1676891400000|2023-02-20 11:10:00|41.47|40.07|41.46|40.06|41.5|40.1|41.45|40.05|88
1676891700000|2023-02-20 11:15:00|41.45|40.05|41.4|40|41.46|40.06|41.38|39.98|100
1676892000000|2023-02-20 11:20:00|41.39|39.99|41.39|39.99|41.41|40.01|41.37|39.97|68
1676892300000|2023-02-20 11:25:00|41.4|40|41.37|39.97|41.43|40.03|41.32|39.92|69
1676892600000|2023-02-20 11:30:00|41.38|39.98|41.33|39.93|41.38|39.98|41.32|39.92|48
1676892900000|2023-02-20 11:35:00|41.32|39.92|41.42|40.02|41.43|40.03|41.25|39.85|150
1676893200000|2023-02-20 11:40:00|41.41|40.01|41.45|40.05|41.47|40.07|41.41|40.01|89
1676893500000|2023-02-20 11:45:00|41.46|40.06|41.48|40.08|41.49|40.09|41.44|40.04|55
1676893800000|2023-02-20 11:50:00|41.49|40.09|41.52|40.12|41.53|40.13|41.48|40.08|80
1676894100000|2023-02-20 11:55:00|41.51|40.11|41.43|40.03|41.52|40.12|41.42|40.02|65
1676894400000|2023-02-20 12:00:00|41.44|40.04|41.43|40.03|41.48|40.08|41.43|40.03|48
1676894700000|2023-02-20 12:05:00|41.44|40.04|41.42|40.02|41.48|40.08|41.42|40.02|45
1676895000000|2023-02-20 12:10:00|41.43|40.03|41.34|39.94|41.43|40.03|41.34|39.94|83
1676895300000|2023-02-20 12:15:00|41.33|39.93|41.33|39.93|41.34|39.94|41.29|39.89|51
1676895600000|2023-02-20 12:20:00|41.34|39.94|41.29|39.89|41.35|39.95|41.27|39.87|60
1676895900000|2023-02-20 12:25:00|41.28|39.88|41.29|39.89|41.34|39.94|41.27|39.87|56
1676896200000|2023-02-20 12:30:00|41.28|39.88|41.26|39.86|41.32|39.92|41.22|39.82|61
1676896500000|2023-02-20 12:35:00|41.27|39.87|41.26|39.86|41.31|39.91|41.22|39.82|90
1676896800000|2023-02-20 12:40:00|41.25|39.85|41.22|39.82|41.25|39.85|41.18|39.78|82
1676897100000|2023-02-20 12:45:00|41.21|39.81|41.14|39.74|41.25|39.85|41.13|39.73|88
1676897400000|2023-02-20 12:50:00|41.15|39.75|41.17|39.77|41.17|39.77|41.09|39.69|104
1676897700000|2023-02-20 12:55:00|41.18|39.78|41.24|39.84|41.25|39.85|41.17|39.77|55
1676898000000|2023-02-20 13:00:00|41.23|39.83|41.3|39.9|41.3|39.9|41.22|39.82|56
1676898300000|2023-02-20 13:05:00|41.29|39.89|41.24|39.84|41.29|39.89|41.23|39.83|76
1676898600000|2023-02-20 13:10:00|41.23|39.83|41.28|39.88|41.28|39.88|41.21|39.81|48
1676898900000|2023-02-20 13:15:00|41.29|39.89|41.27|39.87|41.3|39.9|41.21|39.81|69
1676899200000|2023-02-20 13:20:00|41.26|39.86|41.31|39.91|41.32|39.92|41.25|39.85|88
1676899500000|2023-02-20 13:25:00|41.3|39.9|41.32|39.92|41.32|39.92|41.29|39.89|83
1676899800000|2023-02-20 13:30:00|41.31|39.91|41.33|39.93|41.34|39.94|41.31|39.91|45
1676900100000|2023-02-20 13:35:00|41.32|39.92|41.31|39.91|41.33|39.93|41.29|39.89|29
1676900400000|2023-02-20 13:40:00|41.3|39.9|41.29|39.89|41.31|39.91|41.21|39.81|46
1676900700000|2023-02-20 13:45:00|41.3|39.9|41.27|39.87|41.34|39.94|41.26|39.86|45
1676901000000|2023-02-20 13:50:00|41.26|39.86|41.34|39.94|41.35|39.95|41.26|39.86|31
1676901300000|2023-02-20 13:55:00|41.33|39.93|41.37|39.97|41.39|39.99|41.33|39.93|43
1676901600000|2023-02-20 14:00:00|41.38|39.98|41.39|39.99|41.42|40.02|41.38|39.98|37
1676901900000|2023-02-20 14:05:00|41.38|39.98|41.42|40.02|41.43|40.03|41.37|39.97|59
1676902200000|2023-02-20 14:10:00|41.43|40.03|41.47|40.07|41.48|40.08|41.42|40.02|54
1676902500000|2023-02-20 14:15:00|41.48|40.08|41.46|40.06|41.52|40.12|41.46|40.06|48
1676902800000|2023-02-20 14:20:00|41.45|40.05|41.49|40.09|41.52|40.12|41.43|40.03|65
1676903100000|2023-02-20 14:25:00|41.48|40.08|41.31|39.91|41.48|40.08|41.31|39.91|103
1676903400000|2023-02-20 14:30:00|41.3|39.9|41.47|40.07|41.47|40.07|41.2|39.8|157
1676903700000|2023-02-20 14:35:00|41.46|40.06|41.48|40.08|41.54|40.14|41.4|40|131
1676904000000|2023-02-20 14:40:00|41.47|40.07|41.33|39.93|41.55|40.15|41.31|39.91|221
1676904300000|2023-02-20 14:45:00|41.34|39.94|41.49|40.09|41.53|40.13|41.31|39.91|140
1676904600000|2023-02-20 14:50:00|41.5|40.1|41.47|40.07|41.51|40.11|41.42|40.02|101
1676904900000|2023-02-20 14:55:00|41.46|40.06|41.54|40.14|41.57|40.17|41.46|40.06|87
1676905200000|2023-02-20 15:00:00|41.53|40.13|41.5|40.1|41.58|40.18|41.44|40.04|131
1676905500000|2023-02-20 15:05:00|41.51|40.11|41.5|40.1|41.56|40.16|41.48|40.08|85
1676905800000|2023-02-20 15:10:00|41.49|40.09|41.43|40.03|41.51|40.11|41.39|39.99|102
1676906100000|2023-02-20 15:15:00|41.44|40.04|41.51|40.11|41.51|40.11|41.41|40.01|93
1676906400000|2023-02-20 15:20:00|41.52|40.12|41.53|40.13|41.56|40.16|41.51|40.11|38
1676906700000|2023-02-20 15:25:00|41.52|40.12|41.43|40.03|41.52|40.12|41.38|39.98|62
1676907000000|2023-02-20 15:30:00|41.44|40.04|41.44|40.04|41.47|40.07|41.39|39.99|52
1676907300000|2023-02-20 15:35:00|41.43|40.03|41.52|40.12|41.53|40.13|41.43|40.03|66
1676907600000|2023-02-20 15:40:00|41.51|40.11|41.48|40.08|41.54|40.14|41.47|40.07|85
1676907900000|2023-02-20 15:45:00|41.49|40.09|41.43|40.03|41.51|40.11|41.43|40.03|70
1676908200000|2023-02-20 15:50:00|41.44|40.04|41.41|40.01|41.49|40.09|41.4|40|66
1676908500000|2023-02-20 15:55:00|41.4|40|41.41|40.01|41.47|40.07|41.39|39.99|44
1676908800000|2023-02-20 16:00:00|41.42|40.02|41.27|39.87|41.43|40.03|41.26|39.86|74
1676909100000|2023-02-20 16:05:00|41.26|39.86|41.14|39.74|41.32|39.92|41.1|39.7|119
1676909400000|2023-02-20 16:10:00|41.15|39.75|41.19|39.79|41.26|39.86|41.15|39.75|75
1676909700000|2023-02-20 16:15:00|41.2|39.8|41.04|39.64|41.28|39.88|41.03|39.63|112
1676910000000|2023-02-20 16:20:00|41.05|39.65|41.05|39.65|41.12|39.72|41.02|39.62|175
1676910300000|2023-02-20 16:25:00|41.06|39.66|41.07|39.67|41.19|39.79|41.03|39.63|105
1676910600000|2023-02-20 16:30:00|41.08|39.68|41.08|39.68|41.17|39.77|41.07|39.67|66
1676910900000|2023-02-20 16:35:00|41.07|39.67|41.05|39.65|41.08|39.68|40.85|39.45|173
1676911200000|2023-02-20 16:40:00|41.04|39.64|41.1|39.7|41.13|39.73|41.04|39.64|132
1676911500000|2023-02-20 16:45:00|41.11|39.71|41.22|39.82|41.23|39.83|41.11|39.71|98
1676911800000|2023-02-20 16:50:00|41.23|39.83|41.28|39.88|41.31|39.91|41.23|39.83|69
1676912100000|2023-02-20 16:55:00|41.29|39.89|41.24|39.84|41.32|39.92|41.2|39.8|68
1676912400000|2023-02-20 17:00:00|41.25|39.85|41.19|39.79|41.3|39.9|41.18|39.78|83
1676912700000|2023-02-20 17:05:00|41.21|39.81|41.15|39.75|41.21|39.81|41.11|39.71|63
1676913000000|2023-02-20 17:10:00|41.14|39.74|41.13|39.73|41.15|39.75|41.11|39.71|44
1676913300000|2023-02-20 17:15:00|41.12|39.72|41.24|39.84|41.24|39.84|41.1|39.7|101
1676913600000|2023-02-20 17:20:00|41.25|39.85|41.15|39.75|41.26|39.86|41.13|39.73|86
1676913900000|2023-02-20 17:25:00|41.16|39.76|41.18|39.78|41.2|39.8|41.12|39.72|47
1676914200000|2023-02-20 17:30:00|41.19|39.79|41.25|39.85|41.25|39.85|41.16|39.76|69
1676914500000|2023-02-20 17:35:00|41.26|39.86|41.32|39.92|41.32|39.92|41.26|39.86|33
1676914800000|2023-02-20 17:40:00|41.31|39.91|41.26|39.86|41.32|39.92|41.22|39.82|87
1676915100000|2023-02-20 17:45:00|41.25|39.85|41.22|39.82|41.31|39.91|41.2|39.8|43
1676915400000|2023-02-20 17:50:00|41.23|39.83|41.25|39.85|41.26|39.86|41.19|39.79|89
1676915700000|2023-02-20 17:55:00|41.26|39.86|41.21|39.81|41.27|39.87|41.2|39.8|62
1676916000000|2023-02-20 18:00:00|41.22|39.82|41.25|39.85|41.27|39.87|41.2|39.8|71
1676916300000|2023-02-20 18:05:00|41.26|39.86|41.28|39.88|41.28|39.88|41.25|39.85|25
1676916600000|2023-02-20 18:10:00|41.27|39.87|41.2|39.8|41.27|39.87|41.12|39.72|92
1676916900000|2023-02-20 18:15:00|41.19|39.79|41.1|39.7|41.22|39.82|41.09|39.69|67
1676917200000|2023-02-20 18:20:00|41.09|39.69|41.1|39.7|41.14|39.74|41.08|39.68|94
1676917500000|2023-02-20 18:25:00|41.11|39.71|41.18|39.78|41.2|39.8|41.1|39.7|34
1676917800000|2023-02-20 18:30:00|41.17|39.77|41.2|39.8|41.2|39.8|41.11|39.71|58
1676918100000|2023-02-20 18:35:00|41.19|39.79|41.19|39.79|41.21|39.81|41.17|39.77|37
1676918400000|2023-02-20 18:40:00|41.2|39.8|41.3|39.9|41.3|39.9|41.2|39.8|51
1676918700000|2023-02-20 18:45:00|41.29|39.89|41.29|39.89|41.3|39.9|41.27|39.87|39
1676919000000|2023-02-20 18:50:00|41.3|39.9|41.3|39.9|41.3|39.9|41.27|39.87|15
1676919300000|2023-02-20 18:55:00|41.29|39.89|41.25|39.85|41.29|39.89|41.24|39.84|17
1676919600000|2023-02-20 19:00:00|41.26|39.86|41.29|39.89|41.3|39.9|41.25|39.85|26
1676919900000|2023-02-20 19:05:00|41.3|39.9|41.34|39.94|41.34|39.94|41.28|39.88|31
1676920200000|2023-02-20 19:10:00|41.33|39.93|41.33|39.93|41.34|39.94|41.3|39.9|27
1676920500000|2023-02-20 19:15:00|41.34|39.94|41.32|39.92|41.35|39.95|41.31|39.91|31
1676920800000|2023-02-20 19:20:00|41.33|39.93|41.27|39.87|41.33|39.93|41.26|39.86|25
1676921100000|2023-02-20 19:25:00|41.28|39.88|41.36|39.96|41.36|39.96|41.28|39.88|62
1676921400000|2023-02-20 19:30:00|41.35|39.95|41.34|39.94|41.36|39.96|41.33|39.93|34
1676921700000|2023-02-20 19:35:00|41.33|39.93|41.34|39.94|41.39|39.99|41.32|39.92|44
1676922000000|2023-02-20 19:40:00|41.33|39.93|41.31|39.91|41.35|39.95|41.29|39.89|63
1676922300000|2023-02-20 19:45:00|41.3|39.9|41.24|39.84|41.32|39.92|41.24|39.84|43
1676922600000|2023-02-20 19:50:00|41.25|39.85|41.27|39.87|41.29|39.89|41.23|39.83|41
1676922900000|2023-02-20 19:55:00|41.26|39.86|41.27|39.87|41.29|39.89|41.23|39.83|36
1676923200000|2023-02-20 20:00:00|41.28|39.88|41.2|39.8|41.29|39.89|41.18|39.78|62
1676923500000|2023-02-20 20:05:00|41.19|39.79|41.21|39.81|41.24|39.84|41.16|39.76|64
1676923800000|2023-02-20 20:10:00|41.2|39.8|41.13|39.73|41.21|39.81|41.13|39.73|34
1676924100000|2023-02-20 20:15:00|41.14|39.74|41.09|39.69|41.16|39.76|41.09|39.69|31
1676924400000|2023-02-20 20:20:00|41.1|39.7|41.15|39.75|41.15|39.75|41.09|39.69|38
1676924700000|2023-02-20 20:25:00|41.14|39.74|41.16|39.76|41.16|39.76|41.11|39.71|41
1676925000000|2023-02-20 20:30:00|41.15|39.75|41.11|39.71|41.16|39.76|41.06|39.66|66
1676925300000|2023-02-20 20:35:00|41.09|39.69|41.06|39.66|41.11|39.71|41.05|39.65|21
1676925600000|2023-02-20 20:40:00|41.07|39.67|41.06|39.66|41.1|39.7|41.06|39.66|37
1676925900000|2023-02-20 20:45:00|41.05|39.65|41.01|39.61|41.07|39.67|41.01|39.61|27
1676926200000|2023-02-20 20:50:00|41.02|39.62|41.07|39.67|41.09|39.69|41.02|39.62|65
1676926500000|2023-02-20 20:55:00|41.06|39.66|41.05|39.65|41.07|39.67|41.04|39.64|18
1676926800000|2023-02-20 21:00:00|41.04|39.64|41.1|39.7|41.1|39.7|41.04|39.64|39
1676927100000|2023-02-20 21:05:00|41.09|39.69|41.08|39.68|41.1|39.7|41.03|39.63|78
1676927400000|2023-02-20 21:10:00|41.09|39.69|41.09|39.69|41.09|39.69|41.04|39.64|55
1676927700000|2023-02-20 21:15:00|41.08|39.68|41.07|39.67|41.1|39.7|41.07|39.67|66
1676928000000|2023-02-20 21:20:00|41.06|39.66|41.04|39.64|41.08|39.68|41.03|39.63|35
1676928300000|2023-02-20 21:25:00|41.05|39.65|41.04|39.64|41.05|39.65|41.01|39.61|56
1676928600000|2023-02-20 21:30:00|41.03|39.63|41.08|39.68|41.08|39.68|41|39.6|25
1676928900000|2023-02-20 21:35:00|41.09|39.69|41.07|39.67|41.09|39.69|41.03|39.63|64
1676929200000|2023-02-20 21:40:00|41.06|39.66|41.15|39.75|41.16|39.76|41.06|39.66|35
1676929500000|2023-02-20 21:45:00|41.16|39.76|41.09|39.69|41.18|39.78|41.06|39.66|61
1676929800000|2023-02-20 21:50:00|41.08|39.68|41.13|39.73|41.13|39.73|41.07|39.67|57
1676930100000|2023-02-20 21:55:00|41.14|39.74|41.07|39.67|41.14|39.74|41.04|39.64|53
1676930400000|2023-02-20 22:00:00|41.08|39.68|41.08|39.68|41.11|39.71|41.05|39.65|45
1676930700000|2023-02-20 22:05:00|41.07|39.67|41.3|39.9|41.45|40.05|41.06|39.66|109
1676931000000|2023-02-20 22:10:00|41.29|39.89|41.28|39.88|41.5|40.1|41.07|39.67|224
1676931300000|2023-02-20 22:15:00|41.27|39.87|41.11|39.71|41.38|39.98|41.07|39.67|125
1676931600000|2023-02-20 22:20:00|41.1|39.7|41.17|39.77|41.18|39.78|41.05|39.65|65
1676931900000|2023-02-20 22:25:00|41.16|39.76|41.2|39.8|41.23|39.83|41.15|39.75|30
1676932200000|2023-02-20 22:30:00|41.19|39.79|41.11|39.71|41.19|39.79|41.07|39.67|41
1676932500000|2023-02-20 22:35:00|41.12|39.72|41.07|39.67|41.15|39.75|41.06|39.66|34
1676932800000|2023-02-20 22:40:00|41.06|39.66|41.02|39.62|41.08|39.68|41.02|39.62|35
1676933100000|2023-02-20 22:45:00|41.01|39.61|41.09|39.69|41.09|39.69|41.01|39.61|27
1676933400000|2023-02-20 22:50:00|41.1|39.7|41.09|39.69|41.14|39.74|41.09|39.69|17
1676933700000|2023-02-20 22:55:00|41.1|39.7|40.96|39.56|41.1|39.7|40.94|39.54|45
1676934000000|2023-02-20 23:00:00|40.95|39.55|41.03|39.63|41.07|39.67|40.94|39.54|53
1676934300000|2023-02-20 23:05:00|41.02|39.62|41.04|39.64|41.04|39.64|40.99|39.59|35
1676934600000|2023-02-20 23:10:00|41.05|39.65|41.1|39.7|41.12|39.72|41.05|39.65|81
1676934900000|2023-02-20 23:15:00|41.11|39.71|40.99|39.59|41.11|39.71|40.95|39.55|59
1676935200000|2023-02-20 23:20:00|41|39.6|41.02|39.62|41.05|39.65|40.98|39.58|65
1676935500000|2023-02-20 23:25:00|41.01|39.61|41.05|39.65|41.05|39.65|40.98|39.58|49
1676935800000|2023-02-20 23:30:00|41.04|39.64|40.98|39.58|41.06|39.66|40.97|39.57|87
1676936100000|2023-02-20 23:35:00|40.99|39.59|41.05|39.65|41.06|39.66|40.99|39.59|33
1676936400000|2023-02-20 23:40:00|41.04|39.64|41.02|39.62|41.06|39.66|41.02|39.62|33
1676936700000|2023-02-20 23:45:00|41.03|39.63|41|39.6|41.03|39.63|40.95|39.55|29
1676937000000|2023-02-20 23:50:00|40.99|39.59|41|39.6|41.01|39.61|40.98|39.58|26
1676937300000|2023-02-20 23:55:00|41.01|39.61|41.06|39.66|41.07|39.67|41.01|39.61|44
1676937600000|2023-02-21 00:00:00|41.05|39.65|41.14|39.74|41.16|39.76|41.03|39.63|45
1676937900000|2023-02-21 00:05:00|41.13|39.73|41.07|39.67|41.15|39.75|41.05|39.65|78
1676938200000|2023-02-21 00:10:00|41.06|39.66|41.02|39.62|41.07|39.67|41|39.6|76
1676938500000|2023-02-21 00:15:00|41.01|39.61|40.86|39.46|41.03|39.63|40.85|39.45|88
1676938800000|2023-02-21 00:20:00|40.87|39.47|40.91|39.51|40.98|39.58|40.86|39.46|77
1676939100000|2023-02-21 00:25:00|40.9|39.5|40.92|39.52|40.95|39.55|40.87|39.47|49
1676939400000|2023-02-21 00:30:00|40.93|39.53|41.01|39.61|41.02|39.62|40.87|39.47|76
1676939700000|2023-02-21 00:35:00|41.02|39.62|41.09|39.69|41.1|39.7|41.01|39.61|54
1676940000000|2023-02-21 00:40:00|41.08|39.68|41.1|39.7|41.12|39.72|41.06|39.66|78
1676940300000|2023-02-21 00:45:00|41.09|39.69|41.07|39.67|41.09|39.69|41.02|39.62|51
1676940600000|2023-02-21 00:50:00|41.08|39.68|41.09|39.69|41.11|39.71|41.04|39.64|73
1676940900000|2023-02-21 00:55:00|41.08|39.68|41.04|39.64|41.08|39.68|41.04|39.64|70
1676941200000|2023-02-21 01:00:00|41.03|39.63|40.95|39.55|41.04|39.64|40.94|39.54|64
1676941500000|2023-02-21 01:05:00|40.96|39.56|40.94|39.54|40.97|39.57|40.92|39.52|43
1676941800000|2023-02-21 01:10:00|40.95|39.55|40.98|39.58|41|39.6|40.91|39.51|74
1676942100000|2023-02-21 01:15:00|40.97|39.57|40.87|39.47|41|39.6|40.86|39.46|75
1676942400000|2023-02-21 01:20:00|40.86|39.46|40.86|39.46|40.88|39.48|40.85|39.45|49
1676942700000|2023-02-21 01:25:00|40.87|39.47|40.87|39.47|40.9|39.5|40.86|39.46|43
1676943000000|2023-02-21 01:30:00|40.86|39.46|40.83|39.43|40.89|39.49|40.82|39.42|52
1676943300000|2023-02-21 01:35:00|40.82|39.42|40.88|39.48|40.88|39.48|40.82|39.42|69
1676943600000|2023-02-21 01:40:00|40.87|39.47|40.86|39.46|40.89|39.49|40.83|39.43|54
1676943900000|2023-02-21 01:45:00|40.85|39.45|40.9|39.5|40.9|39.5|40.82|39.42|52
1676944200000|2023-02-21 01:50:00|40.89|39.49|40.87|39.47|40.9|39.5|40.87|39.47|25
1676944500000|2023-02-21 01:55:00|40.86|39.46|40.82|39.42|40.87|39.47|40.82|39.42|31
1676944800000|2023-02-21 02:00:00|40.81|39.41|40.78|39.38|40.84|39.44|40.76|39.36|55
1676945100000|2023-02-21 02:05:00|40.77|39.37|40.85|39.45|40.86|39.46|40.77|39.37|71
1676945400000|2023-02-21 02:10:00|40.86|39.46|40.89|39.49|40.91|39.51|40.85|39.45|70
1676945700000|2023-02-21 02:15:00|40.88|39.48|40.86|39.46|40.9|39.5|40.84|39.44|69
1676946000000|2023-02-21 02:20:00|40.85|39.45|40.88|39.48|40.89|39.49|40.85|39.45|52
1676946300000|2023-02-21 02:25:00|40.89|39.49|41.03|39.63|41.03|39.63|40.88|39.48|31
1676946600000|2023-02-21 02:30:00|41.04|39.64|41.1|39.7|41.11|39.71|40.99|39.59|59
1676946900000|2023-02-21 02:35:00|41.11|39.71|41.12|39.72|41.22|39.82|41.08|39.68|112
1676947200000|2023-02-21 02:40:00|41.13|39.73|41.22|39.82|41.23|39.83|41.11|39.71|91
1676947500000|2023-02-21 02:45:00|41.23|39.83|41.14|39.74|41.23|39.83|41.14|39.74|80
1676947800000|2023-02-21 02:50:00|41.15|39.75|41.06|39.66|41.15|39.75|41.06|39.66|50
1676948100000|2023-02-21 02:55:00|41.05|39.65|40.99|39.59|41.05|39.65|40.99|39.59|37
1676948400000|2023-02-21 03:00:00|40.98|39.58|40.85|39.45|40.98|39.58|40.84|39.44|90
1676948700000|2023-02-21 03:05:00|40.86|39.46|40.98|39.58|40.99|39.59|40.86|39.46|56
1676949000000|2023-02-21 03:10:00|40.99|39.59|41.03|39.63|41.03|39.63|40.99|39.59|50
1676949300000|2023-02-21 03:15:00|41.02|39.62|41.04|39.64|41.04|39.64|40.99|39.59|37
1676949600000|2023-02-21 03:20:00|41.05|39.65|41.06|39.66|41.06|39.66|41.02|39.62|26
1676949900000|2023-02-21 03:25:00|41.07|39.67|41.09|39.69|41.13|39.73|41.05|39.65|53
1676950200000|2023-02-21 03:30:00|41.1|39.7|41.09|39.69|41.1|39.7|41.03|39.63|66
1676950500000|2023-02-21 03:35:00|41.08|39.68|41.01|39.61|41.08|39.68|41|39.6|68
1676950800000|2023-02-21 03:40:00|41|39.6|40.92|39.52|41.01|39.61|40.92|39.52|59
1676951100000|2023-02-21 03:45:00|40.93|39.53|40.93|39.53|40.97|39.57|40.93|39.53|11
1676951400000|2023-02-21 03:50:00|40.94|39.54|40.93|39.53|40.97|39.57|40.93|39.53|36
1676951700000|2023-02-21 03:55:00|40.92|39.52|40.9|39.5|40.94|39.54|40.9|39.5|19
1676952000000|2023-02-21 04:00:00|40.89|39.49|40.96|39.56|40.97|39.57|40.87|39.47|58
1676952300000|2023-02-21 04:05:00|40.97|39.57|40.88|39.48|40.98|39.58|40.88|39.48|22
1676952600000|2023-02-21 04:10:00|40.89|39.49|40.87|39.47|40.92|39.52|40.87|39.47|29
1676952900000|2023-02-21 04:15:00|40.86|39.46|40.84|39.44|40.87|39.47|40.83|39.43|33
1676953200000|2023-02-21 04:20:00|40.85|39.45|40.89|39.49|40.91|39.51|40.85|39.45|20
1676953500000|2023-02-21 04:25:00|40.88|39.48|40.92|39.52|40.92|39.52|40.88|39.48|19
1676953800000|2023-02-21 04:30:00|40.91|39.51|40.84|39.44|40.91|39.51|40.84|39.44|14
1676954100000|2023-02-21 04:35:00|40.83|39.43|40.79|39.39|40.84|39.44|40.79|39.39|19
1676954400000|2023-02-21 04:40:00|40.78|39.38|40.82|39.42|40.82|39.42|40.76|39.36|61
1676954700000|2023-02-21 04:45:00|40.81|39.41|40.81|39.41|40.84|39.44|40.79|39.39|25
1676955000000|2023-02-21 04:50:00|40.8|39.4|40.85|39.45|40.86|39.46|40.8|39.4|14
1676955300000|2023-02-21 04:55:00|40.84|39.44|40.84|39.44|40.88|39.48|40.83|39.43|28
1676955600000|2023-02-21 05:00:00|40.83|39.43|40.85|39.45|40.86|39.46|40.82|39.42|33
1676955900000|2023-02-21 05:05:00|40.86|39.46|40.89|39.49|40.9|39.5|40.85|39.45|27
1676956200000|2023-02-21 05:10:00|40.9|39.5|40.87|39.47|40.9|39.5|40.83|39.43|32
1676956500000|2023-02-21 05:15:00|40.86|39.46|40.89|39.49|40.89|39.49|40.84|39.44|50
1676956800000|2023-02-21 05:20:00|40.88|39.48|40.84|39.44|40.89|39.49|40.84|39.44|37
1676957100000|2023-02-21 05:25:00|40.83|39.43|40.86|39.46|40.86|39.46|40.83|39.43|12
1676957400000|2023-02-21 05:30:00|40.87|39.47|40.86|39.46|40.87|39.47|40.85|39.45|16
1676957700000|2023-02-21 05:35:00|40.87|39.47|40.87|39.47|40.89|39.49|40.84|39.44|41
1676958000000|2023-02-21 05:40:00|40.86|39.46|40.86|39.46|40.88|39.48|40.85|39.45|21
1676958300000|2023-02-21 05:45:00|40.85|39.45|40.88|39.48|40.88|39.48|40.85|39.45|18
1676958600000|2023-02-21 05:50:00|40.87|39.47|40.92|39.52|40.94|39.54|40.87|39.47|60
1676958900000|2023-02-21 05:55:00|40.91|39.51|40.93|39.53|40.94|39.54|40.9|39.5|25
1676959200000|2023-02-21 06:00:00|40.92|39.52|40.94|39.54|40.98|39.58|40.92|39.52|45
1676959500000|2023-02-21 06:05:00|40.93|39.53|40.93|39.53|40.95|39.55|40.91|39.51|21
1676959800000|2023-02-21 06:10:00|40.94|39.54|41.02|39.62|41.02|39.62|40.93|39.53|44
1676960100000|2023-02-21 06:15:00|41.01|39.61|41.03|39.63|41.03|39.63|41|39.6|33
1676960400000|2023-02-21 06:20:00|41.04|39.64|41.01|39.61|41.04|39.64|41|39.6|14
1676960700000|2023-02-21 06:25:00|41|39.6|41.04|39.64|41.04|39.64|41|39.6|19
1676961000000|2023-02-21 06:30:00|41.03|39.63|41.04|39.64|41.05|39.65|41.01|39.61|24
1676961300000|2023-02-21 06:35:00|41.05|39.65|41.04|39.64|41.06|39.66|41.01|39.61|35
1676961600000|2023-02-21 06:40:00|41.05|39.65|41.08|39.68|41.08|39.68|41.04|39.64|50
1676961900000|2023-02-21 06:45:00|41.07|39.67|41.08|39.68|41.11|39.71|41.07|39.67|34
1676962200000|2023-02-21 06:50:00|41.09|39.69|41.12|39.72|41.12|39.72|41.08|39.68|56
1676962500000|2023-02-21 06:55:00|41.11|39.71|41.2|39.8|41.2|39.8|41.11|39.71|40
1676962800000|2023-02-21 07:00:00|41.19|39.79|41.06|39.66|41.19|39.79|41.06|39.66|29
1676963100000|2023-02-21 07:05:00|41.07|39.67|40.99|39.59|41.09|39.69|40.98|39.58|70
1676963400000|2023-02-21 07:10:00|41|39.6|41.07|39.67|41.08|39.68|41|39.6|56
1676963700000|2023-02-21 07:15:00|41.06|39.66|40.99|39.59|41.06|39.66|40.97|39.57|27
1676964000000|2023-02-21 07:20:00|41|39.6|41|39.6|41.03|39.63|40.99|39.59|55
1676964300000|2023-02-21 07:25:00|41.02|39.62|41.04|39.64|41.05|39.65|41.01|39.61|55
1676964600000|2023-02-21 07:30:00|41.05|39.65|41.08|39.68|41.11|39.71|41.04|39.64|40
1676964900000|2023-02-21 07:35:00|41.07|39.67|41.1|39.7|41.11|39.71|41.06|39.66|47
1676965200000|2023-02-21 07:40:00|41.09|39.69|41.09|39.69|41.1|39.7|41.08|39.68|77
1676965500000|2023-02-21 07:45:00|41.1|39.7|41.12|39.72|41.13|39.73|41.09|39.69|55
1676965800000|2023-02-21 07:50:00|41.13|39.73|41.17|39.77|41.17|39.77|41.12|39.72|42
1676966100000|2023-02-21 07:55:00|41.16|39.76|41.1|39.7|41.17|39.77|41.1|39.7|21
1676966400000|2023-02-21 08:00:00|41.09|39.69|41.08|39.68|41.1|39.7|41.05|39.65|48
1676966700000|2023-02-21 08:05:00|41.09|39.69|41.14|39.74|41.14|39.74|41.08|39.68|48
1676967000000|2023-02-21 08:10:00|41.13|39.73|41.1|39.7|41.14|39.74|41.09|39.69|63
1676967300000|2023-02-21 08:15:00|41.09|39.69|41.05|39.65|41.1|39.7|40.98|39.58|111
1676967600000|2023-02-21 08:20:00|41.04|39.64|41.15|39.75|41.16|39.76|41.04|39.64|89
1676967900000|2023-02-21 08:25:00|41.16|39.76|41.02|39.62|41.28|39.88|41.02|39.62|170
1676968200000|2023-02-21 08:30:00|41.03|39.63|40.98|39.58|41.03|39.63|40.87|39.47|188
1676968500000|2023-02-21 08:35:00|40.99|39.59|40.73|39.33|41|39.6|40.73|39.33|159
1676968800000|2023-02-21 08:40:00|40.74|39.34|40.53|39.13|40.74|39.34|40.43|39.03|310
1676969100000|2023-02-21 08:45:00|40.52|39.12|40.2|38.8|40.52|39.12|40.02|38.62|336
1676969400000|2023-02-21 08:50:00|40.21|38.81|40.27|38.87|40.32|38.92|40.09|38.69|192
1676969700000|2023-02-21 08:55:00|40.26|38.86|40.2|38.8|40.29|38.89|40.13|38.73|133
1676970000000|2023-02-21 09:00:00|40.19|38.79|40.32|38.92|40.35|38.95|40.17|38.77|143
1676970300000|2023-02-21 09:05:00|40.33|38.93|40.18|38.78|40.33|38.93|40.18|38.78|136
1676970600000|2023-02-21 09:10:00|40.16|38.76|40.19|38.79|40.22|38.82|40.02|38.62|193
1676970900000|2023-02-21 09:15:00|40.2|38.8|40.27|38.87|40.28|38.88|40.2|38.8|82
1676971200000|2023-02-21 09:20:00|40.26|38.86|40.23|38.83|40.27|38.87|40.15|38.75|57
1676971500000|2023-02-21 09:25:00|40.24|38.84|40.32|38.92|40.33|38.93|40.24|38.84|62
1676971800000|2023-02-21 09:30:00|40.31|38.91|40.42|39.02|40.43|39.03|40.3|38.9|86
1676972100000|2023-02-21 09:35:00|40.41|39.01|40.48|39.08|40.49|39.09|40.41|39.01|146
1676972400000|2023-02-21 09:40:00|40.47|39.07|40.47|39.07|40.51|39.11|40.45|39.05|76
1676972700000|2023-02-21 09:45:00|40.46|39.06|40.4|39|40.49|39.09|40.37|38.97|84
1676973000000|2023-02-21 09:50:00|40.39|38.99|40.44|39.04|40.5|39.1|40.37|38.97|89
1676973300000|2023-02-21 09:55:00|40.45|39.05|40.46|39.06|40.49|39.09|40.42|39.02|94
1676973600000|2023-02-21 10:00:00|40.45|39.05|40.45|39.05|40.47|39.07|40.42|39.02|35
1676973900000|2023-02-21 10:05:00|40.44|39.04|40.44|39.04|40.47|39.07|40.38|38.98|77
1676974200000|2023-02-21 10:10:00|40.45|39.05|40.32|38.92|40.48|39.08|40.32|38.92|67
1676974500000|2023-02-21 10:15:00|40.31|38.91|40.31|38.91|40.36|38.96|40.3|38.9|98
1676974800000|2023-02-21 10:20:00|40.3|38.9|40.43|39.03|40.46|39.06|40.3|38.9|92
1676975100000|2023-02-21 10:25:00|40.42|39.02|40.4|39|40.43|39.03|40.32|38.92|38
1676975400000|2023-02-21 10:30:00|40.41|39.01|40.35|38.95|40.44|39.04|40.34|38.94|62
1676975700000|2023-02-21 10:35:00|40.36|38.96|40.25|38.85|40.36|38.96|40.19|38.79|112
1676976000000|2023-02-21 10:40:00|40.26|38.86|40.21|38.81|40.36|38.96|40.21|38.81|85
1676976300000|2023-02-21 10:45:00|40.22|38.82|40.14|38.74|40.29|38.89|40.14|38.74|62
1676976600000|2023-02-21 10:50:00|40.15|38.75|40.16|38.76|40.22|38.82|40.03|38.63|114
1676976900000|2023-02-21 10:55:00|40.17|38.77|40.23|38.83|40.25|38.85|40.1|38.7|84
1676977200000|2023-02-21 11:00:00|40.22|38.82|40.26|38.86|40.27|38.87|40.15|38.75|78
1676977500000|2023-02-21 11:05:00|40.27|38.87|40.22|38.82|40.28|38.88|40.2|38.8|96
1676977800000|2023-02-21 11:10:00|40.24|38.84|40.15|38.75|40.24|38.84|40.14|38.74|80
1676978100000|2023-02-21 11:15:00|40.14|38.74|40.32|38.92|40.32|38.92|40.12|38.72|62
1676978400000|2023-02-21 11:20:00|40.33|38.93|40.34|38.94|40.35|38.95|40.3|38.9|56
1676978700000|2023-02-21 11:25:00|40.33|38.93|40.3|38.9|40.34|38.94|40.29|38.89|56
1676979000000|2023-02-21 11:30:00|40.29|38.89|40.27|38.87|40.36|38.96|40.26|38.86|63
1676979300000|2023-02-21 11:35:00|40.28|38.88|40.22|38.82|40.3|38.9|40.21|38.81|57
1676979600000|2023-02-21 11:40:00|40.21|38.81|40.23|38.83|40.28|38.88|40.17|38.77|99
1676979900000|2023-02-21 11:45:00|40.24|38.84|40.15|38.75|40.27|38.87|40.15|38.75|57
1676980200000|2023-02-21 11:50:00|40.14|38.74|40.11|38.71|40.21|38.81|40.08|38.68|142
1676980500000|2023-02-21 11:55:00|40.1|38.7|40.17|38.77|40.17|38.77|40.07|38.67|146
1676980800000|2023-02-21 12:00:00|40.16|38.76|40.18|38.78|40.21|38.81|40.13|38.73|89
1676981100000|2023-02-21 12:05:00|40.19|38.79|40.15|38.75|40.2|38.8|40.07|38.67|190
1676981400000|2023-02-21 12:10:00|40.14|38.74|40.17|38.77|40.2|38.8|40.13|38.73|86
1676981700000|2023-02-21 12:15:00|40.16|38.76|40.1|38.7|40.21|38.81|40.1|38.7|83
1676982000000|2023-02-21 12:20:00|40.09|38.69|40.08|38.68|40.12|38.72|40.06|38.66|102
1676982300000|2023-02-21 12:25:00|40.07|38.67|40.2|38.8|40.2|38.8|40.07|38.67|57
1676982600000|2023-02-21 12:30:00|40.19|38.79|40.28|38.88|40.28|38.88|40.19|38.79|30
1676982900000|2023-02-21 12:35:00|40.3|38.9|40.25|38.85|40.31|38.91|40.23|38.83|86
1676983200000|2023-02-21 12:40:00|40.24|38.84|40.2|38.8|40.25|38.85|40.2|38.8|60
1676983500000|2023-02-21 12:45:00|40.21|38.81|40.24|38.84|40.28|38.88|40.21|38.81|54
1676983800000|2023-02-21 12:50:00|40.25|38.85|40.21|38.81|40.27|38.87|40.2|38.8|77
1676984100000|2023-02-21 12:55:00|40.22|38.82|40.25|38.85|40.25|38.85|40.21|38.81|72
1676984400000|2023-02-21 13:00:00|40.24|38.84|40.24|38.84|40.26|38.86|40.2|38.8|59
1676984700000|2023-02-21 13:05:00|40.25|38.85|40.2|38.8|40.25|38.85|40.17|38.77|44
1676985000000|2023-02-21 13:10:00|40.21|38.81|40.24|38.84|40.26|38.86|40.19|38.79|49
1676985300000|2023-02-21 13:15:00|40.28|38.88|40.31|38.91|40.34|38.94|40.28|38.88|45
1676985600000|2023-02-21 13:20:00|40.3|38.9|40.31|38.91|40.33|38.93|40.27|38.87|48
1676985900000|2023-02-21 13:25:00|40.3|38.9|40.27|38.87|40.31|38.91|40.24|38.84|38
1676986200000|2023-02-21 13:30:00|40.28|38.88|40.39|38.99|40.39|38.99|40.27|38.87|83
1676986500000|2023-02-21 13:35:00|40.4|39|40.38|38.98|40.4|39|40.33|38.93|55
1676986800000|2023-02-21 13:40:00|40.37|38.97|40.31|38.91|40.39|38.99|40.3|38.9|43
1676987100000|2023-02-21 13:45:00|40.3|38.9|40.24|38.84|40.36|38.96|40.23|38.83|52
1676987400000|2023-02-21 13:50:00|40.23|38.83|40.25|38.85|40.28|38.88|40.23|38.83|47
1676987700000|2023-02-21 13:55:00|40.24|38.84|40.08|38.68|40.24|38.84|39.96|38.56|140
1676988000000|2023-02-21 14:00:00|40.09|38.69|40.03|38.63|40.17|38.77|40.02|38.62|109
1676988300000|2023-02-21 14:05:00|40.02|38.62|40.17|38.77|40.18|38.78|40.02|38.62|100
1676988600000|2023-02-21 14:10:00|40.16|38.76|40.12|38.72|40.19|38.79|40.04|38.64|76
1676988900000|2023-02-21 14:15:00|40.13|38.73|40.15|38.75|40.18|38.78|40.07|38.67|82
1676989200000|2023-02-21 14:20:00|40.16|38.76|40.14|38.74|40.17|38.77|40.1|38.7|54
1676989500000|2023-02-21 14:25:00|40.15|38.75|40.13|38.73|40.15|38.75|40.08|38.68|98
1676989800000|2023-02-21 14:30:00|40.14|38.74|40.31|38.91|40.31|38.91|40.06|38.66|145
1676990100000|2023-02-21 14:35:00|40.3|38.9|40.32|38.92|40.33|38.93|40.23|38.83|91
1676990400000|2023-02-21 14:40:00|40.33|38.93|40.25|38.85|40.33|38.93|40.22|38.82|100
1676990700000|2023-02-21 14:45:00|40.23|38.83|40.13|38.73|40.25|38.85|40.13|38.73|146
1676991000000|2023-02-21 14:50:00|40.14|38.74|40.2|38.8|40.21|38.81|40.11|38.71|61
1676991300000|2023-02-21 14:55:00|40.19|38.79|40.14|38.74|40.21|38.81|40.12|38.72|78
1676991600000|2023-02-21 15:00:00|40.13|38.73|40.09|38.69|40.18|38.78|40.09|38.69|60
1676991900000|2023-02-21 15:05:00|40.1|38.7|40.02|38.62|40.1|38.7|40.02|38.62|73
1676992200000|2023-02-21 15:10:00|40.01|38.61|39.8|38.4|40.01|38.61|39.78|38.38|120
1676992500000|2023-02-21 15:15:00|39.79|38.39|39.86|38.46|39.86|38.46|39.68|38.28|154
1676992800000|2023-02-21 15:20:00|39.87|38.47|39.86|38.46|39.88|38.48|39.77|38.37|108
1676993100000|2023-02-21 15:25:00|39.85|38.45|39.89|38.49|39.9|38.5|39.82|38.42|115
1676993400000|2023-02-21 15:30:00|39.9|38.5|39.95|38.55|39.95|38.55|39.87|38.47|88
1676993700000|2023-02-21 15:35:00|39.94|38.54|40|38.6|40.01|38.61|39.9|38.5|104
1676994000000|2023-02-21 15:40:00|40.01|38.61|40.03|38.63|40.08|38.68|40|38.6|107
1676994300000|2023-02-21 15:45:00|40.02|38.62|40|38.6|40.05|38.65|39.98|38.58|95
1676994600000|2023-02-21 15:50:00|39.99|38.59|40|38.6|40.01|38.61|39.95|38.55|48
1676994900000|2023-02-21 15:55:00|40.01|38.61|40|38.6|40.02|38.62|39.96|38.56|37
1676995200000|2023-02-21 16:00:00|39.99|38.59|39.93|38.53|40.01|38.61|39.92|38.52|86
1676995500000|2023-02-21 16:05:00|39.92|38.52|39.88|38.48|39.93|38.53|39.87|38.47|63
1676995800000|2023-02-21 16:10:00|39.87|38.47|39.9|38.5|39.93|38.53|39.8|38.4|69
1676996100000|2023-02-21 16:15:00|39.91|38.51|39.83|38.43|39.92|38.52|39.79|38.39|169
1676996400000|2023-02-21 16:20:00|39.82|38.42|39.81|38.41|39.84|38.44|39.77|38.37|82
1676996700000|2023-02-21 16:25:00|39.82|38.42|39.82|38.42|39.86|38.46|39.82|38.42|99
1676997000000|2023-02-21 16:30:00|39.81|38.41|39.73|38.33|39.84|38.44|39.72|38.32|103
1676997300000|2023-02-21 16:35:00|39.72|38.32|39.77|38.37|39.77|38.37|39.71|38.31|76
1676997600000|2023-02-21 16:40:00|39.76|38.36|39.81|38.41|39.82|38.42|39.74|38.34|61
1676997900000|2023-02-21 16:45:00|39.8|38.4|39.86|38.46|39.87|38.47|39.78|38.38|120
1676998200000|2023-02-21 16:50:00|39.85|38.45|39.85|38.45|39.87|38.47|39.81|38.41|60
1676998500000|2023-02-21 16:55:00|39.84|38.44|39.78|38.38|39.84|38.44|39.77|38.37|57
1676998800000|2023-02-21 17:00:00|39.77|38.37|39.78|38.38|39.81|38.41|39.76|38.36|78
1676999100000|2023-02-21 17:05:00|39.79|38.39|39.8|38.4|39.8|38.4|39.76|38.36|47
1676999400000|2023-02-21 17:10:00|39.82|38.42|39.75|38.35|39.82|38.42|39.75|38.35|53
1676999700000|2023-02-21 17:15:00|39.76|38.36|39.85|38.45|39.85|38.45|39.75|38.35|53
1677000000000|2023-02-21 17:20:00|39.84|38.44|39.87|38.47|39.87|38.47|39.83|38.43|41
1677000300000|2023-02-21 17:25:00|39.86|38.46|39.86|38.46|39.89|38.49|39.85|38.45|33
1677000600000|2023-02-21 17:30:00|39.87|38.47|39.92|38.52|39.92|38.52|39.86|38.46|38
1677000900000|2023-02-21 17:35:00|39.91|38.51|39.93|38.53|39.96|38.56|39.89|38.49|72
1677001200000|2023-02-21 17:40:00|39.94|38.54|40.01|38.61|40.02|38.62|39.93|38.53|104
1677001500000|2023-02-21 17:45:00|40|38.6|40.07|38.67|40.07|38.67|40|38.6|60
1677001800000|2023-02-21 17:50:00|40.08|38.68|40.19|38.79|40.19|38.79|40.08|38.68|47
1677002100000|2023-02-21 17:55:00|40.18|38.78|40.25|38.85|40.25|38.85|40.16|38.76|72
1677002400000|2023-02-21 18:00:00|40.26|38.86|40.32|38.92|40.33|38.93|40.24|38.84|56
1677002700000|2023-02-21 18:05:00|40.33|38.93|40.27|38.87|40.33|38.93|40.27|38.87|95
1677003000000|2023-02-21 18:10:00|40.28|38.88|40.27|38.87|40.28|38.88|40.21|38.81|79
1677003300000|2023-02-21 18:15:00|40.26|38.86|40.25|38.85|40.29|38.89|40.25|38.85|86
1677003600000|2023-02-21 18:20:00|40.24|38.84|40.24|38.84|40.26|38.86|40.24|38.84|39
1677003900000|2023-02-21 18:25:00|40.25|38.85|40.29|38.89|40.3|38.9|40.25|38.85|56
1677004200000|2023-02-21 18:30:00|40.28|38.88|40.27|38.87|40.31|38.91|40.27|38.87|30
1677004500000|2023-02-21 18:35:00|40.26|38.86|40.22|38.82|40.3|38.9|40.22|38.82|55
1677004800000|2023-02-21 18:40:00|40.21|38.81|40.23|38.83|40.26|38.86|40.21|38.81|27
1677005100000|2023-02-21 18:45:00|40.22|38.82|40.28|38.88|40.29|38.89|40.21|38.81|60
1677005400000|2023-02-21 18:50:00|40.29|38.89|40.33|38.93|40.33|38.93|40.28|38.88|41
1677005700000|2023-02-21 18:55:00|40.32|38.92|40.3|38.9|40.32|38.92|40.3|38.9|33
1677006000000|2023-02-21 19:00:00|40.29|38.89|40.21|38.81|40.29|38.89|40.21|38.81|37
1677006300000|2023-02-21 19:05:00|40.22|38.82|40.2|38.8|40.22|38.82|40.19|38.79|5
1677006600000|2023-02-21 19:10:00|40.21|38.81|40.21|38.81|40.22|38.82|40.19|38.79|25
1677006900000|2023-02-21 19:15:00|40.22|38.82|40.19|38.79|40.22|38.82|40.18|38.78|34
1677007200000|2023-02-21 19:20:00|40.18|38.78|40.14|38.74|40.19|38.79|40.11|38.71|24
1677007500000|2023-02-21 19:25:00|40.15|38.75|40.06|38.66|40.17|38.77|40.03|38.63|105
1677007800000|2023-02-21 19:30:00|40.05|38.65|40.15|38.75|40.15|38.75|40.04|38.64|37
1677008100000|2023-02-21 19:35:00|40.16|38.76|40.18|38.78|40.19|38.79|40.15|38.75|26
1677008400000|2023-02-21 19:40:00|40.17|38.77|40.11|38.71|40.18|38.78|39.95|38.55|116
1677008700000|2023-02-21 19:45:00|40.1|38.7|40.08|38.68|40.11|38.71|40.06|38.66|33
1677009000000|2023-02-21 19:50:00|40.07|38.67|40.11|38.71|40.11|38.71|40.07|38.67|17
1677009300000|2023-02-21 19:55:00|40.12|38.72|40.13|38.73|40.14|38.74|40.09|38.69|38
1677009600000|2023-02-21 20:00:00|40.14|38.74|40.16|38.76|40.16|38.76|40.07|38.67|31
1677009900000|2023-02-21 20:05:00|40.15|38.75|40.14|38.74|40.16|38.76|40.11|38.71|34
1677010200000|2023-02-21 20:10:00|40.13|38.73|40.04|38.64|40.13|38.73|40.04|38.64|44
1677010500000|2023-02-21 20:15:00|40.05|38.65|40.06|38.66|40.1|38.7|40.05|38.65|85
1677010800000|2023-02-21 20:20:00|40.05|38.65|40.08|38.68|40.09|38.69|40.03|38.63|62
1677011100000|2023-02-21 20:25:00|40.07|38.67|40.01|38.61|40.08|38.68|39.98|38.58|66
1677011400000|2023-02-21 20:30:00|40.02|38.62|40.26|38.86|40.26|38.86|40.01|38.61|108
1677011700000|2023-02-21 20:35:00|40.25|38.85|40.02|38.62|40.29|38.89|39.99|38.59|127
1677012000000|2023-02-21 20:40:00|40.03|38.63|39.98|38.58|40.04|38.64|39.91|38.51|82
1677012300000|2023-02-21 20:45:00|39.99|38.59|39.94|38.54|39.99|38.59|39.89|38.49|32
1677012600000|2023-02-21 20:50:00|39.93|38.53|39.9|38.5|39.93|38.53|39.84|38.44|90
1677012900000|2023-02-21 20:55:00|39.89|38.49|39.87|38.47|39.91|38.51|39.85|38.45|73
1677013200000|2023-02-21 21:00:00|39.86|38.46|39.94|38.54|39.96|38.56|39.85|38.45|42
1677013500000|2023-02-21 21:05:00|39.95|38.55|39.95|38.55|39.97|38.57|39.92|38.52|44
1677013800000|2023-02-21 21:10:00|39.94|38.54|39.86|38.46|39.94|38.54|39.82|38.42|88
1677014100000|2023-02-21 21:15:00|39.87|38.47|39.9|38.5|39.9|38.5|39.76|38.36|96
1677014400000|2023-02-21 21:20:00|39.89|38.49|39.52|38.12|39.9|38.5|39.48|38.08|230
1677014700000|2023-02-21 21:25:00|39.51|38.11|39.37|37.97|39.52|38.12|39.23|37.83|222
1677015000000|2023-02-21 21:30:00|39.36|37.96|39.49|38.09|39.53|38.13|39.35|37.95|108
1677015300000|2023-02-21 21:35:00|39.5|38.1|39.56|38.16|39.56|38.16|39.44|38.04|71
1677015600000|2023-02-21 21:40:00|39.57|38.17|39.62|38.22|39.62|38.22|39.56|38.16|60
1677015900000|2023-02-21 21:45:00|39.63|38.23|39.63|38.23|39.66|38.26|39.55|38.15|75
1677016200000|2023-02-21 21:50:00|39.62|38.22|39.61|38.21|39.63|38.23|39.51|38.11|91
1677016500000|2023-02-21 21:55:00|39.6|38.2|39.55|38.15|39.62|38.22|39.51|38.11|64
1677016800000|2023-02-21 22:00:00|39.54|38.14|39.57|38.17|39.6|38.2|39.51|38.11|65
1677017100000|2023-02-21 22:05:00|39.56|38.16|39.66|38.26|39.7|38.3|39.56|38.16|49
1677017400000|2023-02-21 22:10:00|39.67|38.27|39.58|38.18|39.68|38.28|39.57|38.17|59
1677017700000|2023-02-21 22:15:00|39.59|38.19|39.62|38.22|39.62|38.22|39.58|38.18|26
1677018000000|2023-02-21 22:20:00|39.61|38.21|39.54|38.14|39.61|38.21|39.54|38.14|26
1677018300000|2023-02-21 22:25:00|39.55|38.15|39.59|38.19|39.59|38.19|39.55|38.15|7
1677018600000|2023-02-21 22:30:00|39.58|38.18|39.59|38.19|39.6|38.2|39.58|38.18|10
1677018900000|2023-02-21 22:35:00|39.58|38.18|39.63|38.23|39.63|38.23|39.57|38.17|16
1677019200000|2023-02-21 22:40:00|39.64|38.24|39.67|38.27|39.67|38.27|39.63|38.23|16
1677019500000|2023-02-21 22:45:00|39.66|38.26|39.7|38.3|39.7|38.3|39.65|38.25|13
1677019800000|2023-02-21 22:50:00|39.71|38.31|39.72|38.32|39.72|38.32|39.69|38.29|44
1677020100000|2023-02-21 22:55:00|39.73|38.33|39.75|38.35|39.77|38.37|39.73|38.33|21
1677020400000|2023-02-21 23:00:00|39.74|38.34|39.82|38.42|39.82|38.42|39.69|38.29|53
1677020700000|2023-02-21 23:05:00|39.81|38.41|39.76|38.36|39.82|38.42|39.74|38.34|56
1677021000000|2023-02-21 23:10:00|39.75|38.35|39.8|38.4|39.8|38.4|39.73|38.33|24
1677021300000|2023-02-21 23:15:00|39.79|38.39|39.8|38.4|39.82|38.42|39.79|38.39|22
1677021600000|2023-02-21 23:20:00|39.81|38.41|39.81|38.41|39.81|38.41|39.78|38.38|37
1677021900000|2023-02-21 23:25:00|39.8|38.4|39.78|38.38|39.8|38.4|39.75|38.35|18
1677022200000|2023-02-21 23:30:00|39.77|38.37|39.8|38.4|39.83|38.43|39.75|38.35|35
1677022500000|2023-02-21 23:35:00|39.81|38.41|39.85|38.45|39.85|38.45|39.81|38.41|23
1677022800000|2023-02-21 23:40:00|39.86|38.46|39.85|38.45|39.87|38.47|39.83|38.43|26
1677023100000|2023-02-21 23:45:00|39.84|38.44|39.88|38.48|39.89|38.49|39.81|38.41|53
1677023400000|2023-02-21 23:50:00|39.89|38.49|39.93|38.53|39.94|38.54|39.88|38.48|39
1677023700000|2023-02-21 23:55:00|39.94|38.54|39.95|38.55|39.95|38.55|39.93|38.53|40
1677024000000|2023-02-22 00:00:00|39.94|38.54|39.93|38.53|39.94|38.54|39.9|38.5|22
1677024300000|2023-02-22 00:05:00|39.94|38.54|39.94|38.54|39.95|38.55|39.91|38.51|47
1677024600000|2023-02-22 00:10:00|39.93|38.53|39.96|38.56|39.99|38.59|39.92|38.52|92
1677024900000|2023-02-22 00:15:00|39.97|38.57|39.95|38.55|40.01|38.61|39.93|38.53|101
1677025200000|2023-02-22 00:20:00|39.94|38.54|39.93|38.53|39.96|38.56|39.91|38.51|66
1677025500000|2023-02-22 00:25:00|39.92|38.52|39.86|38.46|39.93|38.53|39.85|38.45|35
1677025800000|2023-02-22 00:30:00|39.87|38.47|39.84|38.44|39.93|38.53|39.84|38.44|51
1677026100000|2023-02-22 00:35:00|39.85|38.45|39.84|38.44|39.93|38.53|39.82|38.42|64
1677026400000|2023-02-22 00:40:00|39.83|38.43|39.73|38.33|39.83|38.43|39.73|38.33|60
1677026700000|2023-02-22 00:45:00|39.72|38.32|39.69|38.29|39.78|38.38|39.68|38.28|107
1677027000000|2023-02-22 00:50:00|39.68|38.28|39.77|38.37|39.78|38.38|39.58|38.18|82
1677027300000|2023-02-22 00:55:00|39.78|38.38|39.83|38.43|39.84|38.44|39.73|38.33|66
1677027600000|2023-02-22 01:00:00|39.82|38.42|39.83|38.43|39.89|38.49|39.79|38.39|108
1677027900000|2023-02-22 01:05:00|39.84|38.44|39.77|38.37|39.85|38.45|39.76|38.36|45
1677028200000|2023-02-22 01:10:00|39.78|38.38|39.7|38.3|39.78|38.38|39.7|38.3|94
1677028500000|2023-02-22 01:15:00|39.71|38.31|39.76|38.36|39.81|38.41|39.71|38.31|62
1677028800000|2023-02-22 01:20:00|39.77|38.37|39.78|38.38|39.8|38.4|39.74|38.34|31
1677029100000|2023-02-22 01:25:00|39.77|38.37|39.7|38.3|39.78|38.38|39.67|38.27|42
1677029400000|2023-02-22 01:30:00|39.69|38.29|39.61|38.21|39.76|38.36|39.6|38.2|112
1677029700000|2023-02-22 01:35:00|39.6|38.2|39.44|38.04|39.61|38.21|39.42|38.02|77
1677030000000|2023-02-22 01:40:00|39.45|38.05|39.4|38|39.45|38.05|39.37|37.97|67
1677030300000|2023-02-22 01:45:00|39.39|37.99|39.43|38.03|39.46|38.06|39.3|37.9|67
1677030600000|2023-02-22 01:50:00|39.44|38.04|39.3|37.9|39.44|38.04|39.3|37.9|59
1677030900000|2023-02-22 01:55:00|39.29|37.89|39.32|37.92|39.34|37.94|39.09|37.69|173
1677031200000|2023-02-22 02:00:00|39.31|37.91|38.96|37.56|39.32|37.92|38.85|37.45|301
1677031500000|2023-02-22 02:05:00|38.97|37.57|39.03|37.63|39.1|37.7|38.79|37.39|206
1677031800000|2023-02-22 02:10:00|39.04|37.64|39.03|37.63|39.1|37.7|38.98|37.58|110
1677032100000|2023-02-22 02:15:00|39.04|37.64|39.11|37.71|39.16|37.76|39.04|37.64|66
1677032400000|2023-02-22 02:20:00|39.12|37.72|39.23|37.83|39.25|37.85|39.1|37.7|85
1677032700000|2023-02-22 02:25:00|39.24|37.84|39.08|37.68|39.24|37.84|39.07|37.67|122
1677033000000|2023-02-22 02:30:00|39.07|37.67|38.98|37.58|39.11|37.71|38.81|37.41|202
1677033300000|2023-02-22 02:35:00|38.99|37.59|39.14|37.74|39.15|37.75|38.98|37.58|114
1677033600000|2023-02-22 02:40:00|39.15|37.75|39.29|37.89|39.3|37.9|39.1|37.7|96
1677033900000|2023-02-22 02:45:00|39.3|37.9|39.35|37.95|39.36|37.96|39.23|37.83|94
1677034200000|2023-02-22 02:50:00|39.34|37.94|39.32|37.92|39.34|37.94|39.27|37.87|51
1677034500000|2023-02-22 02:55:00|39.33|37.93|39.39|37.99|39.4|38|39.3|37.9|55
1677034800000|2023-02-22 03:00:00|39.38|37.98|39.44|38.04|39.44|38.04|39.3|37.9|69
1677035100000|2023-02-22 03:05:00|39.45|38.05|39.48|38.08|39.49|38.09|39.44|38.04|39
1677035400000|2023-02-22 03:10:00|39.47|38.07|39.43|38.03|39.48|38.08|39.42|38.02|70
1677035700000|2023-02-22 03:15:00|39.44|38.04|39.4|38|39.47|38.07|39.39|37.99|61
1677036000000|2023-02-22 03:20:00|39.41|38.01|39.45|38.05|39.47|38.07|39.41|38.01|25
1677036300000|2023-02-22 03:25:00|39.46|38.06|39.52|38.12|39.55|38.15|39.45|38.05|50
1677036600000|2023-02-22 03:30:00|39.51|38.11|39.44|38.04|39.53|38.13|39.37|37.97|75
1677036900000|2023-02-22 03:35:00|39.45|38.05|39.5|38.1|39.5|38.1|39.42|38.02|79
1677037200000|2023-02-22 03:40:00|39.51|38.11|39.51|38.11|39.51|38.11|39.47|38.07|52
1677037500000|2023-02-22 03:45:00|39.52|38.12|39.56|38.16|39.56|38.16|39.52|38.12|17
1677037800000|2023-02-22 03:50:00|39.55|38.15|39.58|38.18|39.59|38.19|39.54|38.14|56
1677038100000|2023-02-22 03:55:00|39.59|38.19|39.54|38.14|39.59|38.19|39.53|38.13|66
1677038400000|2023-02-22 04:00:00|39.53|38.13|39.49|38.09|39.56|38.16|39.46|38.06|62
1677038700000|2023-02-22 04:05:00|39.48|38.08|39.46|38.06|39.49|38.09|39.43|38.03|89
1677039000000|2023-02-22 04:10:00|39.45|38.05|39.47|38.07|39.48|38.08|39.4|38|57
1677039300000|2023-02-22 04:15:00|39.48|38.08|39.46|38.06|39.5|38.1|39.46|38.06|28
1677039600000|2023-02-22 04:20:00|39.47|38.07|39.4|38|39.48|38.08|39.39|37.99|43
1677039900000|2023-02-22 04:25:00|39.41|38.01|39.4|38|39.45|38.05|39.38|37.98|42
1677040200000|2023-02-22 04:30:00|39.39|37.99|39.39|37.99|39.44|38.04|39.38|37.98|56
1677040500000|2023-02-22 04:35:00|39.38|37.98|39.34|37.94|39.38|37.98|39.31|37.91|78
1677040800000|2023-02-22 04:40:00|39.35|37.95|39.36|37.96|39.37|37.97|39.31|37.91|52
1677041100000|2023-02-22 04:45:00|39.37|37.97|39.31|37.91|39.37|37.97|39.29|37.89|39
1677041400000|2023-02-22 04:50:00|39.3|37.9|39.37|37.97|39.39|37.99|39.3|37.9|67
1677041700000|2023-02-22 04:55:00|39.36|37.96|39.37|37.97|39.38|37.98|39.35|37.95|36
1677042000000|2023-02-22 05:00:00|39.38|37.98|39.33|37.93|39.38|37.98|39.32|37.92|61
1677042300000|2023-02-22 05:05:00|39.32|37.92|39.31|37.91|39.36|37.96|39.31|37.91|31
1677042600000|2023-02-22 05:10:00|39.3|37.9|39.23|37.83|39.31|37.91|39.23|37.83|28
1677042900000|2023-02-22 05:15:00|39.24|37.84|39.2|37.8|39.27|37.87|39.16|37.76|43
1677043200000|2023-02-22 05:20:00|39.21|37.81|39.12|37.72|39.25|37.85|39.12|37.72|46
1677043500000|2023-02-22 05:25:00|39.13|37.73|39.14|37.74|39.19|37.79|39.12|37.72|50
1677043800000|2023-02-22 05:30:00|39.15|37.75|39.13|37.73|39.19|37.79|39.12|37.72|68
1677044100000|2023-02-22 05:35:00|39.14|37.74|39.22|37.82|39.24|37.84|39.14|37.74|66
1677044400000|2023-02-22 05:40:00|39.23|37.83|39.16|37.76|39.23|37.83|39.14|37.74|54
1677044700000|2023-02-22 05:45:00|39.15|37.75|39.23|37.83|39.23|37.83|39.15|37.75|65
1677045000000|2023-02-22 05:50:00|39.24|37.84|39.29|37.89|39.3|37.9|39.23|37.83|72
1677045300000|2023-02-22 05:55:00|39.3|37.9|39.28|37.88|39.3|37.9|39.26|37.86|49
1677045600000|2023-02-22 06:00:00|39.27|37.87|39.32|37.92|39.32|37.92|39.25|37.85|57
1677045900000|2023-02-22 06:05:00|39.31|37.91|39.28|37.88|39.32|37.92|39.27|37.87|30
1677046200000|2023-02-22 06:10:00|39.29|37.89|39.28|37.88|39.37|37.97|39.26|37.86|42
1677046500000|2023-02-22 06:15:00|39.29|37.89|39.17|37.77|39.3|37.9|39.16|37.76|64
1677046800000|2023-02-22 06:20:00|39.18|37.78|39.25|37.85|39.26|37.86|39.17|37.77|63
1677047100000|2023-02-22 06:25:00|39.26|37.86|39.22|37.82|39.26|37.86|39.19|37.79|35
1677047400000|2023-02-22 06:30:00|39.23|37.83|39.25|37.85|39.32|37.92|39.11|37.71|131
1677047700000|2023-02-22 06:35:00|39.26|37.86|39.12|37.72|39.29|37.89|39.11|37.71|69
1677048000000|2023-02-22 06:40:00|39.11|37.71|39.05|37.65|39.12|37.72|39.02|37.62|39
1677048300000|2023-02-22 06:45:00|39.04|37.64|39.11|37.71|39.16|37.76|39.01|37.61|84
1677048600000|2023-02-22 06:50:00|39.12|37.72|39.08|37.68|39.15|37.75|39.05|37.65|68
1677048900000|2023-02-22 06:55:00|39.07|37.67|39|37.6|39.13|37.73|38.96|37.56|88
1677049200000|2023-02-22 07:00:00|39.01|37.61|38.92|37.52|39.04|37.64|38.9|37.5|97
1677049500000|2023-02-22 07:05:00|38.91|37.51|38.91|37.51|39.03|37.63|38.9|37.5|67
1677049800000|2023-02-22 07:10:00|38.92|37.52|39.03|37.63|39.04|37.64|38.84|37.44|86
1677050100000|2023-02-22 07:15:00|39.02|37.62|39.08|37.68|39.09|37.69|38.99|37.59|75
1677050400000|2023-02-22 07:20:00|39.09|37.69|39.16|37.76|39.16|37.76|39.08|37.68|46
1677050700000|2023-02-22 07:25:00|39.15|37.75|39.04|37.64|39.15|37.75|39.02|37.62|66
1677051000000|2023-02-22 07:30:00|39.03|37.63|39.12|37.72|39.15|37.75|39.02|37.62|75
1677051300000|2023-02-22 07:35:00|39.13|37.73|39.18|37.78|39.18|37.78|39.12|37.72|60
1677051600000|2023-02-22 07:40:00|39.17|37.77|39.21|37.81|39.21|37.81|39.16|37.76|43
1677051900000|2023-02-22 07:45:00|39.22|37.82|39.22|37.82|39.23|37.83|39.17|37.77|80
1677052200000|2023-02-22 07:50:00|39.23|37.83|39.23|37.83|39.23|37.83|39.18|37.78|55
1677052500000|2023-02-22 07:55:00|39.24|37.84|39.17|37.77|39.24|37.84|39.16|37.76|52
1677052800000|2023-02-22 08:00:00|39.18|37.78|39.08|37.68|39.18|37.78|39.05|37.65|66
1677053100000|2023-02-22 08:05:00|39.09|37.69|39.08|37.68|39.15|37.75|39.06|37.66|44
1677053400000|2023-02-22 08:10:00|39.09|37.69|39.02|37.62|39.09|37.69|39.01|37.61|56
1677053700000|2023-02-22 08:15:00|39.01|37.61|38.96|37.56|39.05|37.65|38.94|37.54|63
1677054000000|2023-02-22 08:20:00|38.95|37.55|39.02|37.62|39.03|37.63|38.93|37.53|96
1677054300000|2023-02-22 08:25:00|39.03|37.63|38.99|37.59|39.05|37.65|38.97|37.57|61
1677054600000|2023-02-22 08:30:00|39|37.6|38.81|37.41|39|37.6|38.68|37.28|183
1677054900000|2023-02-22 08:35:00|38.8|37.4|38.59|37.19|38.82|37.42|38.59|37.19|157
1677055200000|2023-02-22 08:40:00|38.58|37.18|38.61|37.21|38.7|37.3|38.56|37.16|131
1677055500000|2023-02-22 08:45:00|38.6|37.2|38.74|37.34|38.77|37.37|38.6|37.2|103
1677055800000|2023-02-22 08:50:00|38.75|37.35|38.73|37.33|38.78|37.38|38.73|37.33|47
1677056100000|2023-02-22 08:55:00|38.72|37.32|38.69|37.29|38.73|37.33|38.68|37.28|71
1677056400000|2023-02-22 09:00:00|38.68|37.28|38.71|37.31|38.72|37.32|38.62|37.22|86
1677056700000|2023-02-22 09:05:00|38.72|37.32|38.78|37.38|38.85|37.45|38.72|37.32|53
1677057000000|2023-02-22 09:10:00|38.79|37.39|38.85|37.45|38.88|37.48|38.78|37.38|76
1677057300000|2023-02-22 09:15:00|38.86|37.46|38.87|37.47|38.88|37.48|38.8|37.4|73
1677057600000|2023-02-22 09:20:00|38.88|37.48|38.88|37.48|38.95|37.55|38.87|37.47|99
1677057900000|2023-02-22 09:25:00|38.87|37.47|38.99|37.59|39|37.6|38.86|37.46|67
1677058200000|2023-02-22 09:30:00|39|37.6|38.92|37.52|39|37.6|38.9|37.5|71
1677058500000|2023-02-22 09:35:00|38.91|37.51|38.93|37.53|38.96|37.56|38.84|37.44|97
1677058800000|2023-02-22 09:40:00|38.94|37.54|39.14|37.74|39.17|37.77|38.93|37.53|178
1677059100000|2023-02-22 09:45:00|39.15|37.75|39.25|37.85|39.29|37.89|39.15|37.75|92
1677059400000|2023-02-22 09:50:00|39.26|37.86|39.23|37.83|39.29|37.89|39.19|37.79|91
1677059700000|2023-02-22 09:55:00|39.22|37.82|39.22|37.82|39.28|37.88|39.17|37.77|72
1677060000000|2023-02-22 10:00:00|39.21|37.81|39.33|37.93|39.34|37.94|39.18|37.78|74
1677060300000|2023-02-22 10:05:00|39.34|37.94|39.32|37.92|39.37|37.97|39.29|37.89|69
1677060600000|2023-02-22 10:10:00|39.31|37.91|39.24|37.84|39.32|37.92|39.24|37.84|67
1677060900000|2023-02-22 10:15:00|39.25|37.85|39.38|37.98|39.38|37.98|39.25|37.85|71
1677061200000|2023-02-22 10:20:00|39.37|37.97|39.34|37.94|39.38|37.98|39.31|37.91|54
1677061500000|2023-02-22 10:25:00|39.33|37.93|39.27|37.87|39.34|37.94|39.26|37.86|45
1677061800000|2023-02-22 10:30:00|39.28|37.88|39.31|37.91|39.34|37.94|39.27|37.87|42
1677062100000|2023-02-22 10:35:00|39.32|37.92|39.37|37.97|39.4|38|39.32|37.92|47
1677062400000|2023-02-22 10:40:00|39.38|37.98|39.38|37.98|39.4|38|39.37|37.97|69
1677062700000|2023-02-22 10:45:00|39.39|37.99|39.32|37.92|39.42|38.02|39.3|37.9|45
1677063000000|2023-02-22 10:50:00|39.33|37.93|39.39|37.99|39.39|37.99|39.32|37.92|43
1677063300000|2023-02-22 10:55:00|39.38|37.98|39.38|37.98|39.39|37.99|39.35|37.95|11
1677063600000|2023-02-22 11:00:00|39.39|37.99|39.4|38|39.41|38.01|39.34|37.94|46
1677063900000|2023-02-22 11:05:00|39.41|38.01|39.35|37.95|39.42|38.02|39.33|37.93|39
1677064200000|2023-02-22 11:10:00|39.34|37.94|39.32|37.92|39.34|37.94|39.3|37.9|47
1677064500000|2023-02-22 11:15:00|39.31|37.91|39.33|37.93|39.37|37.97|39.3|37.9|54
1677064800000|2023-02-22 11:20:00|39.34|37.94|39.3|37.9|39.34|37.94|39.29|37.89|28
1677065100000|2023-02-22 11:25:00|39.29|37.89|39.23|37.83|39.3|37.9|39.21|37.81|45
1677065400000|2023-02-22 11:30:00|39.22|37.82|39.23|37.83|39.31|37.91|39.22|37.82|78
1677065700000|2023-02-22 11:35:00|39.22|37.82|39.16|37.76|39.25|37.85|39.15|37.75|79
1677066000000|2023-02-22 11:40:00|39.17|37.77|39.23|37.83|39.24|37.84|39.16|37.76|51
1677066300000|2023-02-22 11:45:00|39.24|37.84|39.22|37.82|39.28|37.88|39.22|37.82|69
1677066600000|2023-02-22 11:50:00|39.23|37.83|39.3|37.9|39.31|37.91|39.22|37.82|62
1677066900000|2023-02-22 11:55:00|39.31|37.91|39.3|37.9|39.34|37.94|39.28|37.88|49
1677067200000|2023-02-22 12:00:00|39.29|37.89|39.28|37.88|39.31|37.91|39.23|37.83|62
1677067500000|2023-02-22 12:05:00|39.27|37.87|39.31|37.91|39.33|37.93|39.26|37.86|23
1677067800000|2023-02-22 12:10:00|39.3|37.9|39.36|37.96|39.36|37.96|39.3|37.9|55
1677068100000|2023-02-22 12:15:00|39.35|37.95|39.39|37.99|39.39|37.99|39.34|37.94|21
1677068400000|2023-02-22 12:20:00|39.38|37.98|39.39|37.99|39.41|38.01|39.36|37.96|72
1677068700000|2023-02-22 12:25:00|39.4|38|39.44|38.04|39.44|38.04|39.37|37.97|95
1677069000000|2023-02-22 12:30:00|39.43|38.03|39.39|37.99|39.43|38.03|39.39|37.99|51
1677069300000|2023-02-22 12:35:00|39.38|37.98|39.39|37.99|39.45|38.05|39.38|37.98|36
1677069600000|2023-02-22 12:40:00|39.38|37.98|39.33|37.93|39.38|37.98|39.32|37.92|58
1677069900000|2023-02-22 12:45:00|39.32|37.92|39.28|37.88|39.35|37.95|39.28|37.88|63
1677070200000|2023-02-22 12:50:00|39.27|37.87|39.24|37.84|39.27|37.87|39.23|37.83|66
1677070500000|2023-02-22 12:55:00|39.25|37.85|39.32|37.92|39.33|37.93|39.24|37.84|44
1677070800000|2023-02-22 13:00:00|39.33|37.93|39.32|37.92|39.38|37.98|39.32|37.92|69
1677071100000|2023-02-22 13:05:00|39.33|37.93|39.37|37.97|39.37|37.97|39.29|37.89|29
1677071400000|2023-02-22 13:10:00|39.38|37.98|39.27|37.87|39.38|37.98|39.23|37.83|100
1677071700000|2023-02-22 13:15:00|39.26|37.86|39.27|37.87|39.3|37.9|39.18|37.78|86
1677072000000|2023-02-22 13:20:00|39.28|37.88|39.34|37.94|39.34|37.94|39.27|37.87|51
1677072300000|2023-02-22 13:25:00|39.35|37.95|39.32|37.92|39.35|37.95|39.3|37.9|34
1677072600000|2023-02-22 13:30:00|39.33|37.93|39.31|37.91|39.34|37.94|39.26|37.86|74
1677072900000|2023-02-22 13:35:00|39.3|37.9|39.35|37.95|39.35|37.95|39.25|37.85|55
1677073200000|2023-02-22 13:40:00|39.34|37.94|39.38|37.98|39.39|37.99|39.34|37.94|40
1677073500000|2023-02-22 13:45:00|39.39|37.99|39.37|37.97|39.41|38.01|39.37|37.97|65
1677073800000|2023-02-22 13:50:00|39.36|37.96|39.42|38.02|39.43|38.03|39.36|37.96|41
1677074100000|2023-02-22 13:55:00|39.43|38.03|39.43|38.03|39.46|38.06|39.41|38.01|42
1677074400000|2023-02-22 14:00:00|39.42|38.02|39.25|37.85|39.42|38.02|39.25|37.85|51
1677074700000|2023-02-22 14:05:00|39.24|37.84|39.2|37.8|39.29|37.89|39.2|37.8|102
1677075000000|2023-02-22 14:10:00|39.21|37.81|39.16|37.76|39.21|37.81|39.13|37.73|81
1677075300000|2023-02-22 14:15:00|39.15|37.75|39.13|37.73|39.17|37.77|39.06|37.66|112
1677075600000|2023-02-22 14:20:00|39.14|37.74|39.03|37.63|39.14|37.74|39.03|37.63|70
1677075900000|2023-02-22 14:25:00|39.04|37.64|39.11|37.71|39.14|37.74|39.03|37.63|94
1677076200000|2023-02-22 14:30:00|39.12|37.72|39.26|37.86|39.33|37.93|39.12|37.72|136
1677076500000|2023-02-22 14:35:00|39.27|37.87|39.25|37.85|39.27|37.87|39.15|37.75|113
1677076800000|2023-02-22 14:40:00|39.24|37.84|39.21|37.81|39.24|37.84|39.16|37.76|94
1677077100000|2023-02-22 14:45:00|39.2|37.8|39.24|37.84|39.28|37.88|39.2|37.8|65
1677077400000|2023-02-22 14:50:00|39.23|37.83|39.06|37.66|39.24|37.84|39.04|37.64|130
1677077700000|2023-02-22 14:55:00|39.05|37.65|39.06|37.66|39.16|37.76|38.99|37.59|146
1677078000000|2023-02-22 15:00:00|39.07|37.67|38.91|37.51|39.11|37.71|38.9|37.5|135
1677078300000|2023-02-22 15:05:00|38.92|37.52|38.93|37.53|39.06|37.66|38.92|37.52|160
1677078600000|2023-02-22 15:10:00|38.92|37.52|38.8|37.4|38.93|37.53|38.75|37.35|192
1677078900000|2023-02-22 15:15:00|38.79|37.39|38.63|37.23|38.84|37.44|38.56|37.16|194
1677079200000|2023-02-22 15:20:00|38.62|37.22|38.64|37.24|38.65|37.25|38.4|37|219
1677079500000|2023-02-22 15:25:00|38.65|37.25|38.62|37.22|38.7|37.3|38.62|37.22|128
1677079800000|2023-02-22 15:30:00|38.6|37.2|38.47|37.07|38.66|37.26|38.45|37.05|149
1677080100000|2023-02-22 15:35:00|38.48|37.08|38.52|37.12|38.61|37.21|38.46|37.06|124
1677080400000|2023-02-22 15:40:00|38.51|37.11|38.61|37.21|38.63|37.23|38.47|37.07|123
1677080700000|2023-02-22 15:45:00|38.62|37.22|38.78|37.38|38.8|37.4|38.62|37.22|90
1677081000000|2023-02-22 15:50:00|38.79|37.39|38.69|37.29|38.79|37.39|38.69|37.29|81
1677081300000|2023-02-22 15:55:00|38.7|37.3|38.69|37.29|38.79|37.39|38.67|37.27|90
1677081600000|2023-02-22 16:00:00|38.68|37.28|38.74|37.34|38.77|37.37|38.63|37.23|86
1677081900000|2023-02-22 16:05:00|38.75|37.35|38.79|37.39|38.81|37.41|38.75|37.35|70
1677082200000|2023-02-22 16:10:00|38.8|37.4|38.8|37.4|38.83|37.43|38.71|37.31|96
1677082500000|2023-02-22 16:15:00|38.81|37.41|38.85|37.45|38.85|37.45|38.7|37.3|90
1677082800000|2023-02-22 16:20:00|38.84|37.44|38.87|37.47|38.89|37.49|38.83|37.43|64
1677083100000|2023-02-22 16:25:00|38.88|37.48|38.86|37.46|38.89|37.49|38.72|37.32|84
1677083400000|2023-02-22 16:30:00|38.87|37.47|38.8|37.4|38.89|37.49|38.77|37.37|113
1677083700000|2023-02-22 16:35:00|38.81|37.41|38.77|37.37|38.84|37.44|38.71|37.31|69
1677084000000|2023-02-22 16:40:00|38.78|37.38|38.75|37.35|38.8|37.4|38.69|37.29|65
1677084300000|2023-02-22 16:45:00|38.76|37.36|38.62|37.22|38.76|37.36|38.61|37.21|51
1677084600000|2023-02-22 16:50:00|38.61|37.21|38.64|37.24|38.68|37.28|38.57|37.17|115
1677084900000|2023-02-22 16:55:00|38.63|37.23|38.7|37.3|38.7|37.3|38.6|37.2|74
1677085200000|2023-02-22 17:00:00|38.69|37.29|38.65|37.25|38.69|37.29|38.63|37.23|51
1677085500000|2023-02-22 17:05:00|38.66|37.26|38.64|37.24|38.71|37.31|38.64|37.24|47
1677085800000|2023-02-22 17:10:00|38.63|37.23|38.56|37.16|38.64|37.24|38.56|37.16|97
1677086100000|2023-02-22 17:15:00|38.57|37.17|38.67|37.27|38.68|37.28|38.56|37.16|55
1677086400000|2023-02-22 17:20:00|38.68|37.28|38.67|37.27|38.7|37.3|38.64|37.24|56
1677086700000|2023-02-22 17:25:00|38.68|37.28|38.51|37.11|38.68|37.28|38.51|37.11|76
1677087000000|2023-02-22 17:30:00|38.52|37.12|38.51|37.11|38.56|37.16|38.48|37.08|34
1677087300000|2023-02-22 17:35:00|38.5|37.1|38.55|37.15|38.61|37.21|38.5|37.1|53
1677087600000|2023-02-22 17:40:00|38.56|37.16|38.6|37.2|38.61|37.21|38.55|37.15|31
1677087900000|2023-02-22 17:45:00|38.61|37.21|38.57|37.17|38.61|37.21|38.56|37.16|29
1677088200000|2023-02-22 17:50:00|38.56|37.16|38.58|37.18|38.58|37.18|38.54|37.14|32
1677088500000|2023-02-22 17:55:00|38.59|37.19|38.65|37.25|38.65|37.25|38.59|37.19|53
1677088800000|2023-02-22 18:00:00|38.64|37.24|38.69|37.29|38.7|37.3|38.64|37.24|46
1677089100000|2023-02-22 18:05:00|38.7|37.3|38.76|37.36|38.78|37.38|38.69|37.29|58
1677089400000|2023-02-22 18:10:00|38.77|37.37|38.79|37.39|38.8|37.4|38.74|37.34|55
1677089700000|2023-02-22 18:15:00|38.8|37.4|38.83|37.43|38.84|37.44|38.79|37.39|55
1677090000000|2023-02-22 18:20:00|38.84|37.44|38.86|37.46|38.87|37.47|38.82|37.42|61
1677090300000|2023-02-22 18:25:00|38.87|37.47|38.92|37.52|38.92|37.52|38.87|37.47|32
1677090600000|2023-02-22 18:30:00|38.91|37.51|38.92|37.52|38.94|37.54|38.88|37.48|29
1677090900000|2023-02-22 18:35:00|38.91|37.51|38.93|37.53|38.93|37.53|38.87|37.47|31
1677091200000|2023-02-22 18:40:00|38.92|37.52|38.94|37.54|38.94|37.54|38.9|37.5|59
1677091500000|2023-02-22 18:45:00|38.93|37.53|38.89|37.49|38.97|37.57|38.87|37.47|85
1677091800000|2023-02-22 18:50:00|38.9|37.5|38.84|37.44|38.91|37.51|38.83|37.43|96
1677092100000|2023-02-22 18:55:00|38.85|37.45|38.82|37.42|38.88|37.48|38.79|37.39|68
1677092400000|2023-02-22 19:00:00|38.8|37.4|39.08|37.68|39.08|37.68|38.74|37.34|367
1677092700000|2023-02-22 19:05:00|39.07|37.67|39.26|37.86|39.31|37.91|39.07|37.67|228
1677093000000|2023-02-22 19:10:00|39.27|37.87|39.12|37.72|39.3|37.9|39|37.6|190
1677093300000|2023-02-22 19:15:00|39.11|37.71|39.2|37.8|39.21|37.81|38.97|37.57|152
1677093600000|2023-02-22 19:20:00|39.19|37.79|39.17|37.77|39.24|37.84|39.14|37.74|104
1677093900000|2023-02-22 19:25:00|39.18|37.78|39.14|37.74|39.21|37.81|39.05|37.65|146
1677094200000|2023-02-22 19:30:00|39.13|37.73|39|37.6|39.14|37.74|38.96|37.56|147
1677094500000|2023-02-22 19:35:00|39.01|37.61|39.08|37.68|39.13|37.73|39|37.6|92
1677094800000|2023-02-22 19:40:00|39.09|37.69|39.07|37.67|39.14|37.74|39.03|37.63|127
1677095100000|2023-02-22 19:45:00|39.06|37.66|39.19|37.79|39.2|37.8|39.02|37.62|105
1677095400000|2023-02-22 19:50:00|39.18|37.78|39.11|37.71|39.19|37.79|39.11|37.71|91
1677095700000|2023-02-22 19:55:00|39.1|37.7|38.99|37.59|39.11|37.71|38.98|37.58|76
1677096000000|2023-02-22 20:00:00|39|37.6|38.99|37.59|39.06|37.66|38.97|37.57|68
1677096300000|2023-02-22 20:05:00|39|37.6|39.04|37.64|39.05|37.65|38.99|37.59|33
1677096600000|2023-02-22 20:10:00|39.05|37.65|39.05|37.65|39.14|37.74|39.05|37.65|67
1677096900000|2023-02-22 20:15:00|39.06|37.66|39.09|37.69|39.12|37.72|39.05|37.65|80
1677097200000|2023-02-22 20:20:00|39.08|37.68|39.09|37.69|39.11|37.71|39.04|37.64|69
1677097500000|2023-02-22 20:25:00|39.08|37.68|39.02|37.62|39.1|37.7|39.01|37.61|75
1677097800000|2023-02-22 20:30:00|39.01|37.61|38.99|37.59|39.01|37.61|38.97|37.57|81
1677098100000|2023-02-22 20:35:00|39|37.6|38.92|37.52|39|37.6|38.9|37.5|37
1677098400000|2023-02-22 20:40:00|38.93|37.53|38.95|37.55|39|37.6|38.9|37.5|77
1677098700000|2023-02-22 20:45:00|38.94|37.54|38.95|37.55|39.01|37.61|38.94|37.54|45
1677099000000|2023-02-22 20:50:00|38.94|37.54|38.98|37.58|39.01|37.61|38.92|37.52|34
1677099300000|2023-02-22 20:55:00|38.99|37.59|39.04|37.64|39.04|37.64|38.96|37.56|81
1677099600000|2023-02-22 21:00:00|39.05|37.65|39.07|37.67|39.09|37.69|39.04|37.64|31
1677099900000|2023-02-22 21:05:00|39.06|37.66|39.01|37.61|39.07|37.67|38.99|37.59|24
1677100200000|2023-02-22 21:10:00|39.02|37.62|38.98|37.58|39.02|37.62|38.98|37.58|55
1677100500000|2023-02-22 21:15:00|38.99|37.59|39.01|37.61|39.02|37.62|38.98|37.58|21
1677100800000|2023-02-22 21:20:00|39|37.6|39.02|37.62|39.02|37.62|38.99|37.59|31
1677101100000|2023-02-22 21:25:00|39.01|37.61|39.04|37.64|39.04|37.64|39|37.6|12
1677101400000|2023-02-22 21:30:00|39.03|37.63|39.02|37.62|39.05|37.65|39.01|37.61|42
1677101700000|2023-02-22 21:35:00|39.01|37.61|38.99|37.59|39.02|37.62|38.98|37.58|34
1677102000000|2023-02-22 21:40:00|39|37.6|39|37.6|39.01|37.61|38.97|37.57|29
1677102300000|2023-02-22 21:45:00|38.99|37.59|39.05|37.65|39.07|37.67|38.99|37.59|23
1677102600000|2023-02-22 21:50:00|39.06|37.66|39.15|37.75|39.2|37.8|39.04|37.64|86
1677102900000|2023-02-22 21:55:00|39.16|37.76|39.15|37.75|39.2|37.8|39.13|37.73|40
1677103200000|2023-02-22 22:00:00|39.16|37.76|39.18|37.78|39.19|37.79|39.14|37.74|27
1677103500000|2023-02-22 22:05:00|39.17|37.77|39.17|37.77|39.2|37.8|39.13|37.73|51
1677103800000|2023-02-22 22:10:00|39.16|37.76|39.18|37.78|39.21|37.81|39.16|37.76|46
1677104100000|2023-02-22 22:15:00|39.17|37.77|39.25|37.85|39.25|37.85|39.17|37.77|99
1677104400000|2023-02-22 22:20:00|39.24|37.84|39.25|37.85|39.26|37.86|39.21|37.81|30
1677104700000|2023-02-22 22:25:00|39.24|37.84|39.27|37.87|39.27|37.87|39.22|37.82|10
1677105000000|2023-02-22 22:30:00|39.26|37.86|39.25|37.85|39.26|37.86|39.2|37.8|28
1677105300000|2023-02-22 22:35:00|39.24|37.84|39.32|37.92|39.33|37.93|39.2|37.8|85
1677105600000|2023-02-22 22:40:00|39.33|37.93|39.32|37.92|39.37|37.97|39.32|37.92|59
1677105900000|2023-02-22 22:45:00|39.33|37.93|39.35|37.95|39.36|37.96|39.32|37.92|27
1677106200000|2023-02-22 22:50:00|39.36|37.96|39.37|37.97|39.38|37.98|39.36|37.96|14
1677106500000|2023-02-22 22:55:00|39.38|37.98|39.44|38.04|39.44|38.04|39.37|37.97|50
1677106800000|2023-02-22 23:00:00|39.45|38.05|39.49|38.09|39.5|38.1|39.42|38.02|117
1677107100000|2023-02-22 23:05:00|39.5|38.1|39.5|38.1|39.51|38.11|39.45|38.05|64
1677107400000|2023-02-22 23:10:00|39.51|38.11|39.54|38.14|39.55|38.15|39.5|38.1|81
1677107700000|2023-02-22 23:15:00|39.55|38.15|39.52|38.12|39.58|38.18|39.51|38.11|48
1677108000000|2023-02-22 23:20:00|39.53|38.13|39.51|38.11|39.54|38.14|39.47|38.07|65
1677108300000|2023-02-22 23:25:00|39.52|38.12|39.58|38.18|39.6|38.2|39.51|38.11|80
1677108600000|2023-02-22 23:30:00|39.59|38.19|39.53|38.13|39.59|38.19|39.52|38.12|53
1677108900000|2023-02-22 23:35:00|39.54|38.14|39.51|38.11|39.54|38.14|39.49|38.09|42
1677109200000|2023-02-22 23:40:00|39.5|38.1|39.55|38.15|39.55|38.15|39.5|38.1|30
1677109500000|2023-02-22 23:45:00|39.54|38.14|39.58|38.18|39.58|38.18|39.51|38.11|38
1677109800000|2023-02-22 23:50:00|39.57|38.17|39.58|38.18|39.59|38.19|39.55|38.15|36
1677110100000|2023-02-22 23:55:00|39.59|38.19|39.59|38.19|39.61|38.21|39.58|38.18|27
1677110400000|2023-02-23 00:00:00|39.6|38.2|39.59|38.19|39.61|38.21|39.55|38.15|58
1677110700000|2023-02-23 00:05:00|39.58|38.18|39.57|38.17|39.59|38.19|39.5|38.1|65
1677111000000|2023-02-23 00:10:00|39.56|38.16|39.61|38.21|39.62|38.22|39.56|38.16|77
1677111300000|2023-02-23 00:15:00|39.6|38.2|39.65|38.25|39.65|38.25|39.54|38.14|81
1677111600000|2023-02-23 00:20:00|39.66|38.26|39.66|38.26|39.68|38.28|39.62|38.22|52
1677111900000|2023-02-23 00:25:00|39.65|38.25|39.6|38.2|39.68|38.28|39.6|38.2|47
1677112200000|2023-02-23 00:30:00|39.61|38.21|39.53|38.13|39.64|38.24|39.5|38.1|73
1677112500000|2023-02-23 00:35:00|39.52|38.12|39.57|38.17|39.59|38.19|39.52|38.12|54
1677112800000|2023-02-23 00:40:00|39.56|38.16|39.61|38.21|39.62|38.22|39.54|38.14|66
1677113100000|2023-02-23 00:45:00|39.62|38.22|39.66|38.26|39.67|38.27|39.59|38.19|47
1677113400000|2023-02-23 00:50:00|39.67|38.27|39.57|38.17|39.67|38.27|39.57|38.17|87
1677113700000|2023-02-23 00:55:00|39.58|38.18|39.59|38.19|39.61|38.21|39.56|38.16|41
1677114000000|2023-02-23 01:00:00|39.58|38.18|39.6|38.2|39.61|38.21|39.54|38.14|45
1677114300000|2023-02-23 01:05:00|39.61|38.21|39.63|38.23|39.64|38.24|39.6|38.2|23
1677114600000|2023-02-23 01:10:00|39.62|38.22|39.61|38.21|39.64|38.24|39.59|38.19|34
1677114900000|2023-02-23 01:15:00|39.6|38.2|39.62|38.22|39.64|38.24|39.6|38.2|29
1677115200000|2023-02-23 01:20:00|39.63|38.23|39.65|38.25|39.66|38.26|39.6|38.2|51
1677115500000|2023-02-23 01:25:00|39.66|38.26|39.63|38.23|39.66|38.26|39.63|38.23|14
1677115800000|2023-02-23 01:30:00|39.64|38.24|39.67|38.27|39.68|38.28|39.62|38.22|33
1677116100000|2023-02-23 01:35:00|39.68|38.28|39.65|38.25|39.71|38.31|39.64|38.24|60
1677116400000|2023-02-23 01:40:00|39.64|38.24|39.64|38.24|39.66|38.26|39.59|38.19|56
1677116700000|2023-02-23 01:45:00|39.65|38.25|39.62|38.22|39.66|38.26|39.6|38.2|52
1677117000000|2023-02-23 01:50:00|39.61|38.21|39.59|38.19|39.61|38.21|39.59|38.19|21
1677117300000|2023-02-23 01:55:00|39.6|38.2|39.63|38.23|39.64|38.24|39.59|38.19|42
1677117600000|2023-02-23 02:00:00|39.64|38.24|39.68|38.28|39.69|38.29|39.63|38.23|46
1677117900000|2023-02-23 02:05:00|39.69|38.29|39.74|38.34|39.75|38.35|39.66|38.26|81
1677118200000|2023-02-23 02:10:00|39.73|38.33|39.66|38.26|39.74|38.34|39.65|38.25|44
1677118500000|2023-02-23 02:15:00|39.67|38.27|39.71|38.31|39.71|38.31|39.65|38.25|69
1677118800000|2023-02-23 02:20:00|39.72|38.32|39.76|38.36|39.76|38.36|39.72|38.32|17
1677119100000|2023-02-23 02:25:00|39.77|38.37|39.78|38.38|39.79|38.39|39.77|38.37|52
1677119400000|2023-02-23 02:30:00|39.79|38.39|39.84|38.44|39.84|38.44|39.78|38.38|48
1677119700000|2023-02-23 02:35:00|39.83|38.43|39.96|38.56|40.02|38.62|39.83|38.43|108
1677120000000|2023-02-23 02:40:00|39.97|38.57|40.09|38.69|40.09|38.69|39.97|38.57|141
1677120300000|2023-02-23 02:45:00|40.1|38.7|40.11|38.71|40.16|38.76|40.09|38.69|130
1677120600000|2023-02-23 02:50:00|40.1|38.7|40.16|38.76|40.18|38.78|40.1|38.7|89
1677120900000|2023-02-23 02:55:00|40.15|38.75|40.09|38.69|40.17|38.77|40.05|38.65|77
1677121200000|2023-02-23 03:00:00|40.1|38.7|40.14|38.74|40.15|38.75|40.1|38.7|75
1677121500000|2023-02-23 03:05:00|40.13|38.73|40.07|38.67|40.14|38.74|40.05|38.65|73
1677121800000|2023-02-23 03:10:00|40.08|38.68|40.05|38.65|40.09|38.69|40.02|38.62|35
1677122100000|2023-02-23 03:15:00|40.04|38.64|40.06|38.66|40.08|38.68|40.02|38.62|69
1677122400000|2023-02-23 03:20:00|40.07|38.67|40.01|38.61|40.08|38.68|40.01|38.61|49
1677122700000|2023-02-23 03:25:00|40.02|38.62|40.04|38.64|40.05|38.65|40.01|38.61|49
1677123000000|2023-02-23 03:30:00|40.03|38.63|39.99|38.59|40.04|38.64|39.98|38.58|56
1677123300000|2023-02-23 03:35:00|40|38.6|39.98|38.58|40.01|38.61|39.97|38.57|27
1677123600000|2023-02-23 03:40:00|39.97|38.57|39.91|38.51|39.98|38.58|39.89|38.49|53
1677123900000|2023-02-23 03:45:00|39.92|38.52|39.84|38.44|39.94|38.54|39.84|38.44|39
1677124200000|2023-02-23 03:50:00|39.85|38.45|39.85|38.45|39.87|38.47|39.84|38.44|25
1677124500000|2023-02-23 03:55:00|39.84|38.44|39.87|38.47|39.88|38.48|39.84|38.44|50
1677124800000|2023-02-23 04:00:00|39.86|38.46|39.92|38.52|39.93|38.53|39.85|38.45|30
1677125100000|2023-02-23 04:05:00|39.91|38.51|39.87|38.47|39.93|38.53|39.87|38.47|35
1677125400000|2023-02-23 04:10:00|39.88|38.48|39.83|38.43|39.88|38.48|39.83|38.43|16
1677125700000|2023-02-23 04:15:00|39.82|38.42|39.84|38.44|39.86|38.46|39.78|38.38|33
1677126000000|2023-02-23 04:20:00|39.83|38.43|39.87|38.47|39.89|38.49|39.81|38.41|41
1677126300000|2023-02-23 04:25:00|39.88|38.48|39.88|38.48|39.89|38.49|39.88|38.48|103
1677126600000|2023-02-23 04:30:00|39.89|38.49|39.91|38.51|39.92|38.52|39.89|38.49|48
1677126900000|2023-02-23 04:35:00|39.92|38.52|39.9|38.5|39.92|38.52|39.89|38.49|15
1677127200000|2023-02-23 04:40:00|39.89|38.49|39.92|38.52|39.92|38.52|39.88|38.48|18
1677127500000|2023-02-23 04:45:00|39.93|38.53|39.92|38.52|39.93|38.53|39.91|38.51|22
1677127800000|2023-02-23 04:50:00|39.91|38.51|39.9|38.5|39.92|38.52|39.88|38.48|38
1677128100000|2023-02-23 04:55:00|39.89|38.49|39.93|38.53|39.93|38.53|39.89|38.49|7
1677128400000|2023-02-23 05:00:00|39.92|38.52|39.88|38.48|39.93|38.53|39.88|38.48|25
1677128700000|2023-02-23 05:05:00|39.89|38.49|39.92|38.52|39.92|38.52|39.87|38.47|60
1677129000000|2023-02-23 05:10:00|39.91|38.51|39.92|38.52|39.93|38.53|39.9|38.5|47
1677129300000|2023-02-23 05:15:00|39.91|38.51|39.91|38.51|39.92|38.52|39.89|38.49|33
1677129600000|2023-02-23 05:20:00|39.9|38.5|39.93|38.53|39.94|38.54|39.89|38.49|50
1677129900000|2023-02-23 05:25:00|39.92|38.52|39.88|38.48|39.92|38.52|39.87|38.47|29
1677130200000|2023-02-23 05:30:00|39.89|38.49|39.88|38.48|39.9|38.5|39.87|38.47|36
1677130500000|2023-02-23 05:35:00|39.87|38.47|39.87|38.47|39.88|38.48|39.85|38.45|91
1677130800000|2023-02-23 05:40:00|39.86|38.46|39.8|38.4|39.87|38.47|39.8|38.4|105
1677131100000|2023-02-23 05:45:00|39.81|38.41|39.82|38.42|39.85|38.45|39.8|38.4|64
1677131400000|2023-02-23 05:50:00|39.81|38.41|39.74|38.34|39.81|38.41|39.72|38.32|104
1677131700000|2023-02-23 05:55:00|39.75|38.35|39.79|38.39|39.8|38.4|39.75|38.35|36
1677132000000|2023-02-23 06:00:00|39.8|38.4|39.76|38.36|39.8|38.4|39.76|38.36|49
1677132300000|2023-02-23 06:05:00|39.77|38.37|39.77|38.37|39.8|38.4|39.75|38.35|65
1677132600000|2023-02-23 06:10:00|39.78|38.38|39.74|38.34|39.8|38.4|39.71|38.31|74
1677132900000|2023-02-23 06:15:00|39.75|38.35|39.73|38.33|39.76|38.36|39.7|38.3|83
1677133200000|2023-02-23 06:20:00|39.72|38.32|39.7|38.3|39.73|38.33|39.7|38.3|55
1677133500000|2023-02-23 06:25:00|39.71|38.31|39.72|38.32|39.77|38.37|39.7|38.3|56
1677133800000|2023-02-23 06:30:00|39.71|38.31|39.71|38.31|39.72|38.32|39.7|38.3|43
1677134100000|2023-02-23 06:35:00|39.7|38.3|39.69|38.29|39.73|38.33|39.69|38.29|42
1677134400000|2023-02-23 06:40:00|39.68|38.28|39.77|38.37|39.77|38.37|39.68|38.28|35
1677134700000|2023-02-23 06:45:00|39.78|38.38|39.77|38.37|39.79|38.39|39.76|38.36|20
1677135000000|2023-02-23 06:50:00|39.78|38.38|39.78|38.38|39.78|38.38|39.76|38.36|35
1677135300000|2023-02-23 06:55:00|39.77|38.37|39.84|38.44|39.87|38.47|39.76|38.36|37
1677135600000|2023-02-23 07:00:00|39.85|38.45|39.91|38.51|39.91|38.51|39.83|38.43|21
1677135900000|2023-02-23 07:05:00|39.92|38.52|39.92|38.52|39.93|38.53|39.9|38.5|45
1677136200000|2023-02-23 07:10:00|39.93|38.53|39.99|38.59|39.99|38.59|39.93|38.53|38
1677136500000|2023-02-23 07:15:00|39.98|38.58|40.03|38.63|40.03|38.63|39.98|38.58|38
1677136800000|2023-02-23 07:20:00|40.04|38.64|40.07|38.67|40.09|38.69|40.03|38.63|12
1677137100000|2023-02-23 07:25:00|40.08|38.68|40.1|38.7|40.1|38.7|40.07|38.67|43
1677137400000|2023-02-23 07:30:00|40.09|38.69|40.08|38.68|40.1|38.7|40.08|38.68|26
1677137700000|2023-02-23 07:35:00|40.09|38.69|40.09|38.69|40.1|38.7|40.08|38.68|27
1677138000000|2023-02-23 07:40:00|40.08|38.68|40.08|38.68|40.09|38.69|40.08|38.68|23
1677138300000|2023-02-23 07:45:00|40.09|38.69|40.08|38.68|40.09|38.69|40|38.6|50
1677138600000|2023-02-23 07:50:00|40.07|38.67|40.07|38.67|40.1|38.7|40.04|38.64|25
1677138900000|2023-02-23 07:55:00|40.06|38.66|40.06|38.66|40.07|38.67|40.04|38.64|7
1677139200000|2023-02-23 08:00:00|40.05|38.65|39.96|38.56|40.06|38.66|39.96|38.56|31
1677139500000|2023-02-23 08:05:00|39.98|38.58|40|38.6|40.01|38.61|39.96|38.56|11
1677139800000|2023-02-23 08:10:00|40.01|38.61|40.03|38.63|40.04|38.64|40.01|38.61|27
1677140100000|2023-02-23 08:15:00|40.04|38.64|40.05|38.65|40.07|38.67|40.03|38.63|26
1677140400000|2023-02-23 08:20:00|40.06|38.66|40|38.6|40.08|38.68|40|38.6|97
1677140700000|2023-02-23 08:25:00|39.99|38.59|40.02|38.62|40.02|38.62|39.98|38.58|34
1677141000000|2023-02-23 08:30:00|40.01|38.61|40.04|38.64|40.05|38.65|40|38.6|9
1677141300000|2023-02-23 08:35:00|40.03|38.63|40|38.6|40.04|38.64|39.99|38.59|52
1677141600000|2023-02-23 08:40:00|39.99|38.59|40.01|38.61|40.02|38.62|39.98|38.58|45
1677141900000|2023-02-23 08:45:00|39.99|38.59|39.98|38.58|40.01|38.61|39.97|38.57|20
1677142200000|2023-02-23 08:50:00|39.99|38.59|39.95|38.55|40|38.6|39.95|38.55|13
1677142500000|2023-02-23 08:55:00|39.94|38.54|39.93|38.53|39.99|38.59|39.92|38.52|54
1677142800000|2023-02-23 09:00:00|39.91|38.51|39.92|38.52|39.95|38.55|39.91|38.51|32
1677143100000|2023-02-23 09:05:00|39.93|38.53|39.93|38.53|39.94|38.54|39.9|38.5|51
1677143400000|2023-02-23 09:10:00|39.92|38.52|39.97|38.57|39.97|38.57|39.91|38.51|40
1677143700000|2023-02-23 09:15:00|39.96|38.56|39.99|38.59|40.03|38.63|39.96|38.56|40
1677144000000|2023-02-23 09:20:00|40|38.6|39.9|38.5|40.03|38.63|39.89|38.49|97
1677144300000|2023-02-23 09:25:00|39.91|38.51|39.89|38.49|39.92|38.52|39.88|38.48|31
1677144600000|2023-02-23 09:30:00|39.88|38.48|39.8|38.4|39.89|38.49|39.8|38.4|43
1677144900000|2023-02-23 09:35:00|39.81|38.41|39.87|38.47|39.89|38.49|39.81|38.41|53
1677145200000|2023-02-23 09:40:00|39.88|38.48|39.87|38.47|39.9|38.5|39.86|38.46|12
1677145500000|2023-02-23 09:45:00|39.88|38.48|39.84|38.44|39.88|38.48|39.83|38.43|23
1677145800000|2023-02-23 09:50:00|39.85|38.45|39.81|38.41|39.85|38.45|39.8|38.4|21
1677146100000|2023-02-23 09:55:00|39.82|38.42|39.82|38.42|39.84|38.44|39.78|38.38|71
1677146400000|2023-02-23 10:00:00|39.83|38.43|39.82|38.42|39.85|38.45|39.81|38.41|68
1677146700000|2023-02-23 10:05:00|39.81|38.41|39.82|38.42|39.83|38.43|39.78|38.38|80
1677147000000|2023-02-23 10:10:00|39.83|38.43|39.93|38.53|39.93|38.53|39.82|38.42|57
1677147300000|2023-02-23 10:15:00|39.94|38.54|39.96|38.56|39.96|38.56|39.93|38.53|18
1677147600000|2023-02-23 10:20:00|39.97|38.57|39.98|38.58|39.98|38.58|39.96|38.56|28
1677147900000|2023-02-23 10:25:00|39.97|38.57|39.96|38.56|39.99|38.59|39.96|38.56|18
1677148200000|2023-02-23 10:30:00|39.97|38.57|39.95|38.55|39.97|38.57|39.93|38.53|55
1677148500000|2023-02-23 10:35:00|39.94|38.54|39.93|38.53|39.94|38.54|39.92|38.52|30
1677148800000|2023-02-23 10:40:00|39.94|38.54|39.94|38.54|39.95|38.55|39.92|38.52|38
1677149100000|2023-02-23 10:45:00|39.95|38.55|39.96|38.56|39.96|38.56|39.94|38.54|32
1677149400000|2023-02-23 10:50:00|39.97|38.57|39.98|38.58|39.99|38.59|39.96|38.56|28
1677149700000|2023-02-23 10:55:00|39.99|38.59|40.01|38.61|40.01|38.61|39.98|38.58|45
1677150000000|2023-02-23 11:00:00|40|38.6|39.98|38.58|40|38.6|39.98|38.58|23
1677150300000|2023-02-23 11:05:00|39.99|38.59|40.01|38.61|40.01|38.61|39.98|38.58|19
1677150600000|2023-02-23 11:10:00|40|38.6|39.96|38.56|40|38.6|39.95|38.55|11
1677150900000|2023-02-23 11:15:00|39.95|38.55|39.93|38.53|40.01|38.61|39.92|38.52|83
1677151200000|2023-02-23 11:20:00|39.92|38.52|39.74|38.34|39.96|38.56|39.72|38.32|163
1677151500000|2023-02-23 11:25:00|39.75|38.35|39.4|38|39.75|38.35|39.4|38|178
1677151800000|2023-02-23 11:30:00|39.41|38.01|39.32|37.92|39.42|38.02|39.23|37.83|180
1677152100000|2023-02-23 11:35:00|39.31|37.91|39.15|37.75|39.31|37.91|39.03|37.63|211
1677152400000|2023-02-23 11:40:00|39.14|37.74|39.23|37.83|39.25|37.85|39.08|37.68|155
1677152700000|2023-02-23 11:45:00|39.24|37.84|39.13|37.73|39.26|37.86|39.07|37.67|143
1677153000000|2023-02-23 11:50:00|39.12|37.72|39.14|37.74|39.14|37.74|39.07|37.67|60
1677153300000|2023-02-23 11:55:00|39.15|37.75|39.14|37.74|39.15|37.75|39.07|37.67|42
1677153600000|2023-02-23 12:00:00|39.13|37.73|38.97|37.57|39.15|37.75|38.94|37.54|117
1677153900000|2023-02-23 12:05:00|38.96|37.56|39.07|37.67|39.07|37.67|38.84|37.44|161
1677154200000|2023-02-23 12:10:00|39.08|37.68|39.03|37.63|39.09|37.69|38.94|37.54|59
1677154500000|2023-02-23 12:15:00|39.04|37.64|39.22|37.82|39.24|37.84|39.04|37.64|63
1677154800000|2023-02-23 12:20:00|39.23|37.83|39.26|37.86|39.28|37.88|39.21|37.81|70
1677155100000|2023-02-23 12:25:00|39.25|37.85|39.37|37.97|39.39|37.99|39.25|37.85|90
1677155400000|2023-02-23 12:30:00|39.36|37.96|39.38|37.98|39.39|37.99|39.31|37.91|63
1677155700000|2023-02-23 12:35:00|39.37|37.97|39.29|37.89|39.37|37.97|39.28|37.88|50
1677156000000|2023-02-23 12:40:00|39.28|37.88|39.28|37.88|39.28|37.88|39.24|37.84|25
1677156300000|2023-02-23 12:45:00|39.27|37.87|39.35|37.95|39.36|37.96|39.24|37.84|76
1677156600000|2023-02-23 12:50:00|39.36|37.96|39.46|38.06|39.46|38.06|39.36|37.96|80
1677156900000|2023-02-23 12:55:00|39.45|38.05|39.42|38.02|39.45|38.05|39.41|38.01|23
1677157200000|2023-02-23 13:00:00|39.41|38.01|39.48|38.08|39.48|38.08|39.41|38.01|22
1677157500000|2023-02-23 13:05:00|39.49|38.09|39.49|38.09|39.5|38.1|39.44|38.04|57
1677157800000|2023-02-23 13:10:00|39.5|38.1|39.66|38.26|39.68|38.28|39.49|38.09|102
1677158100000|2023-02-23 13:15:00|39.67|38.27|39.73|38.33|39.74|38.34|39.61|38.21|102
1677158400000|2023-02-23 13:20:00|39.72|38.32|39.68|38.28|39.75|38.35|39.61|38.21|121
1677158700000|2023-02-23 13:25:00|39.69|38.29|39.63|38.23|39.7|38.3|39.56|38.16|73
1677159000000|2023-02-23 13:30:00|39.62|38.22|39.5|38.1|39.69|38.29|39.45|38.05|284
1677159300000|2023-02-23 13:35:00|39.49|38.09|39.6|38.2|39.65|38.25|39.49|38.09|101
1677159600000|2023-02-23 13:40:00|39.61|38.21|39.56|38.16|39.62|38.22|39.54|38.14|129
1677159900000|2023-02-23 13:45:00|39.55|38.15|39.49|38.09|39.58|38.18|39.48|38.08|77
1677160200000|2023-02-23 13:50:00|39.48|38.08|39.36|37.96|39.51|38.11|39.27|37.87|166
1677160500000|2023-02-23 13:55:00|39.37|37.97|39.41|38.01|39.49|38.09|39.36|37.96|100
1677160800000|2023-02-23 14:00:00|39.4|38|39.51|38.11|39.52|38.12|39.4|38|114
1677161100000|2023-02-23 14:05:00|39.5|38.1|39.59|38.19|39.6|38.2|39.5|38.1|55
1677161400000|2023-02-23 14:10:00|39.6|38.2|39.58|38.18|39.62|38.22|39.55|38.15|141
1677161700000|2023-02-23 14:15:00|39.57|38.17|39.7|38.3|39.7|38.3|39.56|38.16|70
1677162000000|2023-02-23 14:20:00|39.69|38.29|39.69|38.29|39.73|38.33|39.66|38.26|89
1677162300000|2023-02-23 14:25:00|39.7|38.3|39.59|38.19|39.71|38.31|39.58|38.18|80
1677162600000|2023-02-23 14:30:00|39.6|38.2|39.53|38.13|39.67|38.27|39.53|38.13|127
1677162900000|2023-02-23 14:35:00|39.54|38.14|39.37|37.97|39.54|38.14|39.36|37.96|114
1677163200000|2023-02-23 14:40:00|39.36|37.96|39.36|37.96|39.43|38.03|39.35|37.95|101
1677163500000|2023-02-23 14:45:00|39.37|37.97|39.5|38.1|39.53|38.13|39.36|37.96|101
1677163800000|2023-02-23 14:50:00|39.49|38.09|39.45|38.05|39.5|38.1|39.4|38|69
1677164100000|2023-02-23 14:55:00|39.44|38.04|39.4|38|39.46|38.06|39.39|37.99|35
1677164400000|2023-02-23 15:00:00|39.41|38.01|39.3|37.9|39.42|38.02|39.3|37.9|114
1677164700000|2023-02-23 15:05:00|39.29|37.89|39.28|37.88|39.34|37.94|39.19|37.79|138
1677165000000|2023-02-23 15:10:00|39.29|37.89|39.34|37.94|39.36|37.96|39.23|37.83|98
1677165300000|2023-02-23 15:15:00|39.33|37.93|39.29|37.89|39.37|37.97|39.29|37.89|77
1677165600000|2023-02-23 15:20:00|39.3|37.9|39.36|37.96|39.36|37.96|39.29|37.89|55
1677165900000|2023-02-23 15:25:00|39.35|37.95|39.39|37.99|39.41|38.01|39.35|37.95|74
1677166200000|2023-02-23 15:30:00|39.4|38|39.4|38|39.41|38.01|39.23|37.83|106
1677166500000|2023-02-23 15:35:00|39.41|38.01|39.38|37.98|39.42|38.02|39.36|37.96|100
1677166800000|2023-02-23 15:40:00|39.37|37.97|39.38|37.98|39.38|37.98|39.31|37.91|84
1677167100000|2023-02-23 15:45:00|39.37|37.97|39.28|37.88|39.4|38|39.27|37.87|108
1677167400000|2023-02-23 15:50:00|39.27|37.87|39.27|37.87|39.28|37.88|39.2|37.8|77
1677167700000|2023-02-23 15:55:00|39.26|37.86|39.24|37.84|39.27|37.87|39.2|37.8|50
1677168000000|2023-02-23 16:00:00|39.23|37.83|39.17|37.77|39.23|37.83|39.14|37.74|77
1677168300000|2023-02-23 16:05:00|39.16|37.76|39.02|37.62|39.16|37.76|39|37.6|77
1677168600000|2023-02-23 16:10:00|39.03|37.63|39.04|37.64|39.08|37.68|39.01|37.61|64
1677168900000|2023-02-23 16:15:00|39.03|37.63|38.98|37.58|39.05|37.65|38.98|37.58|126
1677169200000|2023-02-23 16:20:00|38.97|37.57|39.01|37.61|39.01|37.61|38.96|37.56|58
1677169500000|2023-02-23 16:25:00|39.02|37.62|39.08|37.68|39.09|37.69|39.01|37.61|48
1677169800000|2023-02-23 16:30:00|39.09|37.69|39.13|37.73|39.14|37.74|39.06|37.66|38
1677170100000|2023-02-23 16:35:00|39.14|37.74|39.05|37.65|39.16|37.76|39.04|37.64|68
1677170400000|2023-02-23 16:40:00|39.04|37.64|39.04|37.64|39.06|37.66|39|37.6|66
1677170700000|2023-02-23 16:45:00|39.03|37.63|39.05|37.65|39.07|37.67|39.01|37.61|59
1677171000000|2023-02-23 16:50:00|39.04|37.64|38.97|37.57|39.05|37.65|38.97|37.57|96
1677171300000|2023-02-23 16:55:00|38.96|37.56|38.95|37.55|39.01|37.61|38.95|37.55|100
1677171600000|2023-02-23 17:00:00|38.96|37.56|39|37.6|39.02|37.62|38.92|37.52|90
1677171900000|2023-02-23 17:05:00|39.01|37.61|39.07|37.67|39.07|37.67|39.01|37.61|19
1677172200000|2023-02-23 17:10:00|39.06|37.66|39.07|37.67|39.07|37.67|39.01|37.61|40
1677172500000|2023-02-23 17:15:00|39.08|37.68|39.08|37.68|39.09|37.69|39.05|37.65|33
1677172800000|2023-02-23 17:20:00|39.07|37.67|39.06|37.66|39.07|37.67|39.01|37.61|25
1677173100000|2023-02-23 17:25:00|39.05|37.65|39|37.6|39.06|37.66|38.99|37.59|15
1677173400000|2023-02-23 17:30:00|38.99|37.59|39.03|37.63|39.03|37.63|38.91|37.51|44
1677173700000|2023-02-23 17:35:00|39.02|37.62|39.01|37.61|39.02|37.62|39|37.6|6
1677174000000|2023-02-23 17:40:00|39.02|37.62|39.07|37.67|39.07|37.67|39|37.6|62
1677174300000|2023-02-23 17:45:00|39.08|37.68|39.1|37.7|39.13|37.73|39.08|37.68|33
1677174600000|2023-02-23 17:50:00|39.09|37.69|38.85|37.45|39.11|37.71|38.82|37.42|131
1677174900000|2023-02-23 17:55:00|38.84|37.44|38.8|37.4|38.9|37.5|38.79|37.39|79
1677175200000|2023-02-23 18:00:00|38.79|37.39|38.74|37.34|38.84|37.44|38.74|37.34|73
1677175500000|2023-02-23 18:05:00|38.73|37.33|38.8|37.4|38.83|37.43|38.67|37.27|88
1677175800000|2023-02-23 18:10:00|38.79|37.39|38.8|37.4|38.83|37.43|38.76|37.36|74
1677176100000|2023-02-23 18:15:00|38.79|37.39|38.83|37.43|38.84|37.44|38.73|37.33|109
1677176400000|2023-02-23 18:20:00|38.84|37.44|38.82|37.42|38.85|37.45|38.82|37.42|73
1677176700000|2023-02-23 18:25:00|38.83|37.43|38.87|37.47|38.88|37.48|38.8|37.4|40
1677177000000|2023-02-23 18:30:00|38.88|37.48|38.86|37.46|38.88|37.48|38.83|37.43|35
1677177300000|2023-02-23 18:35:00|38.85|37.45|38.85|37.45|38.86|37.46|38.79|37.39|42
1677177600000|2023-02-23 18:40:00|38.86|37.46|38.88|37.48|38.9|37.5|38.85|37.45|53
1677177900000|2023-02-23 18:45:00|38.89|37.49|38.93|37.53|38.93|37.53|38.87|37.47|62
1677178200000|2023-02-23 18:50:00|38.92|37.52|38.92|37.52|38.93|37.53|38.91|37.51|43
1677178500000|2023-02-23 18:55:00|38.91|37.51|38.91|37.51|38.93|37.53|38.91|37.51|29
1677178800000|2023-02-23 19:00:00|38.9|37.5|38.84|37.44|38.9|37.5|38.83|37.43|17
1677179100000|2023-02-23 19:05:00|38.85|37.45|38.93|37.53|38.93|37.53|38.84|37.44|33
1677179400000|2023-02-23 19:10:00|38.92|37.52|39.04|37.64|39.04|37.64|38.92|37.52|39
1677179700000|2023-02-23 19:15:00|39.05|37.65|39.07|37.67|39.08|37.68|39.04|37.64|84
1677180000000|2023-02-23 19:20:00|39.08|37.68|39.11|37.71|39.12|37.72|39.06|37.66|50
1677180300000|2023-02-23 19:25:00|39.1|37.7|39.08|37.68|39.12|37.72|39.05|37.65|43
1677180600000|2023-02-23 19:30:00|39.07|37.67|39.08|37.68|39.1|37.7|39.05|37.65|44
1677180900000|2023-02-23 19:35:00|39.07|37.67|39.02|37.62|39.1|37.7|39|37.6|52
1677181200000|2023-02-23 19:40:00|39.03|37.63|39.05|37.65|39.05|37.65|39.01|37.61|37
1677181500000|2023-02-23 19:45:00|39.04|37.64|39.02|37.62|39.05|37.65|38.97|37.57|62
1677181800000|2023-02-23 19:50:00|39.01|37.61|38.98|37.58|39.02|37.62|38.95|37.55|70
1677182100000|2023-02-23 19:55:00|38.99|37.59|39.04|37.64|39.04|37.64|38.97|37.57|13
1677182400000|2023-02-23 20:00:00|39.04|37.64|39.14|37.74|39.14|37.74|39.04|37.64|78
1677182700000|2023-02-23 20:05:00|39.13|37.73|39.12|37.72|39.16|37.76|39.12|37.72|52
1677183000000|2023-02-23 20:10:00|39.13|37.73|39.16|37.76|39.17|37.77|39.13|37.73|22
1677183300000|2023-02-23 20:15:00|39.15|37.75|39.15|37.75|39.19|37.79|39.15|37.75|46
1677183600000|2023-02-23 20:20:00|39.14|37.74|39.18|37.78|39.18|37.78|39.14|37.74|15
1677183900000|2023-02-23 20:25:00|39.19|37.79|39.23|37.83|39.24|37.84|39.19|37.79|45
1677184200000|2023-02-23 20:30:00|39.24|37.84|39.25|37.85|39.25|37.85|39.19|37.79|32
1677184500000|2023-02-23 20:35:00|39.24|37.84|39.2|37.8|39.25|37.85|39.2|37.8|37
1677184800000|2023-02-23 20:40:00|39.21|37.81|39.21|37.81|39.23|37.83|39.15|37.75|24
1677185100000|2023-02-23 20:45:00|39.2|37.8|39.11|37.71|39.2|37.8|39.1|37.7|29
1677185400000|2023-02-23 20:50:00|39.12|37.72|39.03|37.63|39.13|37.73|39.03|37.63|99
1677185700000|2023-02-23 20:55:00|39.04|37.64|39.04|37.64|39.08|37.68|39.03|37.63|38
1677186000000|2023-02-23 21:00:00|39.03|37.63|39.01|37.61|39.06|37.66|39.01|37.61|28
1677186300000|2023-02-23 21:05:00|39.02|37.62|39.03|37.63|39.05|37.65|39.02|37.62|18
1677186600000|2023-02-23 21:10:00|39.04|37.64|39.06|37.66|39.06|37.66|39.04|37.64|7
1677186900000|2023-02-23 21:15:00|39.05|37.65|39.13|37.73|39.13|37.73|39.04|37.64|43
1677187200000|2023-02-23 21:20:00|39.12|37.72|39.06|37.66|39.13|37.73|39.06|37.66|53
1677187500000|2023-02-23 21:25:00|39.07|37.67|39.04|37.64|39.08|37.68|39.04|37.64|30
1677187800000|2023-02-23 21:30:00|39.02|37.62|38.97|37.57|39.02|37.62|38.97|37.57|39
1677188100000|2023-02-23 21:35:00|38.98|37.58|38.97|37.57|38.99|37.59|38.97|37.57|42
1677188400000|2023-02-23 21:40:00|38.98|37.58|38.99|37.59|39.01|37.61|38.97|37.57|52
1677188700000|2023-02-23 21:45:00|38.98|37.58|38.98|37.58|39|37.6|38.97|37.57|33
1677189000000|2023-02-23 21:50:00|38.97|37.57|38.93|37.53|38.98|37.58|38.93|37.53|39
1677189300000|2023-02-23 21:55:00|38.92|37.52|38.89|37.49|38.94|37.54|38.89|37.49|31
1677189600000|2023-02-23 22:00:00|38.9|37.5|38.81|37.41|38.9|37.5|38.79|37.39|73
1677189900000|2023-02-23 22:05:00|38.8|37.4|38.79|37.39|38.86|37.46|38.76|37.36|120
1677190200000|2023-02-23 22:10:00|38.78|37.38|38.7|37.3|38.79|37.39|38.66|37.26|98
1677190500000|2023-02-23 22:15:00|38.71|37.31|38.79|37.39|38.79|37.39|38.69|37.29|59
1677190800000|2023-02-23 22:20:00|38.78|37.38|38.83|37.43|38.84|37.44|38.77|37.37|20
1677191100000|2023-02-23 22:25:00|38.84|37.44|38.9|37.5|38.9|37.5|38.83|37.43|19
1677191400000|2023-02-23 22:30:00|38.89|37.49|38.88|37.48|38.89|37.49|38.88|37.48|26
1677191700000|2023-02-23 22:35:00|38.89|37.49|38.87|37.47|38.89|37.49|38.87|37.47|11
1677192000000|2023-02-23 22:40:00|38.85|37.45|38.87|37.47|38.88|37.48|38.84|37.44|25
1677192300000|2023-02-23 22:45:00|38.86|37.46|38.91|37.51|38.91|37.51|38.85|37.45|26
1677192600000|2023-02-23 22:50:00|38.92|37.52|38.97|37.57|38.98|37.58|38.91|37.51|40
1677192900000|2023-02-23 22:55:00|38.98|37.58|38.98|37.58|38.99|37.59|38.97|37.57|7
1677193200000|2023-02-23 23:00:00|38.97|37.57|39|37.6|39.01|37.61|38.95|37.55|38
1677193500000|2023-02-23 23:05:00|38.99|37.59|39.03|37.63|39.04|37.64|38.97|37.57|39
1677193800000|2023-02-23 23:10:00|39.04|37.64|38.97|37.57|39.04|37.64|38.97|37.57|36
1677194100000|2023-02-23 23:15:00|38.96|37.56|38.93|37.53|38.97|37.57|38.92|37.52|22
1677194400000|2023-02-23 23:20:00|38.92|37.52|38.97|37.57|38.97|37.57|38.92|37.52|26
1677194700000|2023-02-23 23:25:00|38.96|37.56|38.99|37.59|38.99|37.59|38.93|37.53|28
1677195000000|2023-02-23 23:30:00|39|37.6|38.95|37.55|39|37.6|38.93|37.53|30
1677195300000|2023-02-23 23:35:00|38.94|37.54|38.99|37.59|38.99|37.59|38.94|37.54|46
1677195600000|2023-02-23 23:40:00|39|37.6|38.94|37.54|39|37.6|38.94|37.54|39
1677195900000|2023-02-23 23:45:00|38.93|37.53|38.96|37.56|39|37.6|38.92|37.52|60
1677196200000|2023-02-23 23:50:00|38.97|37.57|39.01|37.61|39.01|37.61|38.96|37.56|25
1677196500000|2023-02-23 23:55:00|39|37.6|38.94|37.54|39|37.6|38.92|37.52|22
1677196800000|2023-02-24 00:00:00|38.95|37.55|39|37.6|39|37.6|38.84|37.44|70
1677197100000|2023-02-24 00:05:00|38.99|37.59|39.04|37.64|39.04|37.64|38.96|37.56|72
1677197400000|2023-02-24 00:10:00|39.03|37.63|39.02|37.62|39.09|37.69|38.99|37.59|72
1677197700000|2023-02-24 00:15:00|39.03|37.63|39.07|37.67|39.08|37.68|38.98|37.58|86
1677198000000|2023-02-24 00:20:00|39.08|37.68|39.02|37.62|39.08|37.68|39.02|37.62|55
1677198300000|2023-02-24 00:25:00|39.03|37.63|38.99|37.59|39.06|37.66|38.99|37.59|50
1677198600000|2023-02-24 00:30:00|38.98|37.58|38.89|37.49|38.98|37.58|38.87|37.47|38
1677198900000|2023-02-24 00:35:00|38.88|37.48|38.83|37.43|38.94|37.54|38.82|37.42|48
1677199200000|2023-02-24 00:40:00|38.82|37.42|38.83|37.43|38.85|37.45|38.82|37.42|24
1677199500000|2023-02-24 00:45:00|38.84|37.44|38.89|37.49|38.89|37.49|38.83|37.43|30
1677199800000|2023-02-24 00:50:00|38.9|37.5|38.92|37.52|38.92|37.52|38.89|37.49|41
1677200100000|2023-02-24 00:55:00|38.93|37.53|38.97|37.57|38.97|37.57|38.93|37.53|23
1677200400000|2023-02-24 01:00:00|38.98|37.58|39.04|37.64|39.05|37.65|38.96|37.56|45
1677200700000|2023-02-24 01:05:00|39.05|37.65|39.15|37.75|39.16|37.76|39.02|37.62|94
1677201000000|2023-02-24 01:10:00|39.16|37.76|39.1|37.7|39.18|37.78|39.08|37.68|87
1677201300000|2023-02-24 01:15:00|39.11|37.71|39.14|37.74|39.2|37.8|39.09|37.69|78
1677201600000|2023-02-24 01:20:00|39.13|37.73|39.09|37.69|39.13|37.73|39.06|37.66|59
1677201900000|2023-02-24 01:25:00|39.1|37.7|39.05|37.65|39.12|37.72|39.02|37.62|53
1677202200000|2023-02-24 01:30:00|39.04|37.64|39|37.6|39.04|37.64|38.96|37.56|31
1677202500000|2023-02-24 01:35:00|38.99|37.59|39|37.6|39|37.6|38.96|37.56|34
1677202800000|2023-02-24 01:40:00|39.01|37.61|39.01|37.61|39.03|37.63|38.99|37.59|59
1677203100000|2023-02-24 01:45:00|39.02|37.62|38.97|37.57|39.02|37.62|38.96|37.56|35
1677203400000|2023-02-24 01:50:00|38.98|37.58|38.97|37.57|38.98|37.58|38.96|37.56|24
1677203700000|2023-02-24 01:55:00|38.96|37.56|38.94|37.54|38.96|37.56|38.94|37.54|29
1677204000000|2023-02-24 02:00:00|38.95|37.55|38.94|37.54|38.98|37.58|38.94|37.54|52
1677204300000|2023-02-24 02:05:00|38.95|37.55|38.98|37.58|38.99|37.59|38.95|37.55|40
1677204600000|2023-02-24 02:10:00|38.99|37.59|38.97|37.57|39|37.6|38.97|37.57|14
1677204900000|2023-02-24 02:15:00|38.96|37.56|38.91|37.51|38.96|37.56|38.91|37.51|34
1677205200000|2023-02-24 02:20:00|38.9|37.5|38.9|37.5|38.91|37.51|38.89|37.49|25
1677205500000|2023-02-24 02:25:00|38.89|37.49|38.9|37.5|38.93|37.53|38.89|37.49|18
1677205800000|2023-02-24 02:30:00|38.91|37.51|38.93|37.53|38.93|37.53|38.89|37.49|45
1677206100000|2023-02-24 02:35:00|38.94|37.54|38.92|37.52|38.95|37.55|38.92|37.52|25
1677206400000|2023-02-24 02:40:00|38.91|37.51|38.91|37.51|38.96|37.56|38.91|37.51|30
1677206700000|2023-02-24 02:45:00|38.89|37.49|38.83|37.43|38.91|37.51|38.83|37.43|39
1677207000000|2023-02-24 02:50:00|38.84|37.44|38.85|37.45|38.85|37.45|38.8|37.4|49
1677207300000|2023-02-24 02:55:00|38.84|37.44|38.84|37.44|38.86|37.46|38.8|37.4|55
1677207600000|2023-02-24 03:00:00|38.83|37.43|38.8|37.4|38.83|37.43|38.8|37.4|8
1677207900000|2023-02-24 03:05:00|38.81|37.41|38.84|37.44|38.85|37.45|38.8|37.4|36
1677208200000|2023-02-24 03:10:00|38.85|37.45|38.89|37.49|38.9|37.5|38.85|37.45|31
1677208500000|2023-02-24 03:15:00|38.9|37.5|38.89|37.49|38.92|37.52|38.89|37.49|20
1677208800000|2023-02-24 03:20:00|38.88|37.48|38.94|37.54|38.94|37.54|38.88|37.48|35
1677209100000|2023-02-24 03:25:00|38.93|37.53|38.88|37.48|38.94|37.54|38.86|37.46|48
1677209400000|2023-02-24 03:30:00|38.89|37.49|38.91|37.51|38.91|37.51|38.89|37.49|15
1677209700000|2023-02-24 03:35:00|38.92|37.52|38.9|37.5|38.92|37.52|38.9|37.5|5
1677210000000|2023-02-24 03:40:00|38.91|37.51|38.86|37.46|38.91|37.51|38.85|37.45|28
1677210300000|2023-02-24 03:45:00|38.87|37.47|38.96|37.56|38.96|37.56|38.87|37.47|42
1677210600000|2023-02-24 03:50:00|38.95|37.55|38.88|37.48|38.95|37.55|38.88|37.48|35
1677210900000|2023-02-24 03:55:00|38.89|37.49|38.72|37.32|38.9|37.5|38.71|37.31|69
1677211200000|2023-02-24 04:00:00|38.73|37.33|38.84|37.44|38.89|37.49|38.72|37.32|61
1677211500000|2023-02-24 04:05:00|38.83|37.43|38.85|37.45|38.86|37.46|38.82|37.42|23
1677211800000|2023-02-24 04:10:00|38.86|37.46|38.88|37.48|38.89|37.49|38.85|37.45|29
1677212100000|2023-02-24 04:15:00|38.87|37.47|38.83|37.43|38.87|37.47|38.83|37.43|11
1677212400000|2023-02-24 04:20:00|38.81|37.41|38.86|37.46|38.88|37.48|38.79|37.39|47
1677212700000|2023-02-24 04:25:00|38.85|37.45|38.79|37.39|38.85|37.45|38.79|37.39|20
1677213000000|2023-02-24 04:30:00|38.8|37.4|38.73|37.33|38.8|37.4|38.72|37.32|71
1677213300000|2023-02-24 04:35:00|38.74|37.34|38.78|37.38|38.81|37.41|38.74|37.34|23
1677213600000|2023-02-24 04:40:00|38.77|37.37|38.81|37.41|38.81|37.41|38.77|37.37|19
1677213900000|2023-02-24 04:45:00|38.82|37.42|38.85|37.45|38.85|37.45|38.82|37.42|10
1677214200000|2023-02-24 04:50:00|38.84|37.44|38.84|37.44|38.85|37.45|38.84|37.44|9
1677214500000|2023-02-24 04:55:00|38.83|37.43|38.75|37.35|38.83|37.43|38.75|37.35|25
1677214800000|2023-02-24 05:00:00|38.74|37.34|38.75|37.35|38.77|37.37|38.68|37.28|52
1677215100000|2023-02-24 05:05:00|38.74|37.34|38.64|37.24|38.74|37.34|38.6|37.2|78
1677215400000|2023-02-24 05:10:00|38.63|37.23|38.6|37.2|38.63|37.23|38.59|37.19|42
1677215700000|2023-02-24 05:15:00|38.61|37.21|38.56|37.16|38.64|37.24|38.54|37.14|44
1677216000000|2023-02-24 05:20:00|38.55|37.15|38.6|37.2|38.6|37.2|38.55|37.15|38
1677216300000|2023-02-24 05:25:00|38.61|37.21|38.63|37.23|38.64|37.24|38.6|37.2|29
1677216600000|2023-02-24 05:30:00|38.64|37.24|38.64|37.24|38.65|37.25|38.63|37.23|33
1677216900000|2023-02-24 05:35:00|38.65|37.25|38.66|37.26|38.66|37.26|38.64|37.24|12
1677217200000|2023-02-24 05:40:00|38.65|37.25|38.65|37.25|38.66|37.26|38.65|37.25|25
1677217500000|2023-02-24 05:45:00|38.66|37.26|38.7|37.3|38.7|37.3|38.65|37.25|15
1677217800000|2023-02-24 05:50:00|38.69|37.29|38.66|37.26|38.7|37.3|38.65|37.25|11
1677218100000|2023-02-24 05:55:00|38.67|37.27|38.7|37.3|38.7|37.3|38.67|37.27|10
1677218400000|2023-02-24 06:00:00|38.69|37.29|38.69|37.29|38.7|37.3|38.66|37.26|35
1677218700000|2023-02-24 06:05:00|38.7|37.3|38.71|37.31|38.76|37.36|38.67|37.27|58
1677219000000|2023-02-24 06:10:00|38.72|37.32|38.74|37.34|38.76|37.36|38.72|37.32|35
1677219300000|2023-02-24 06:15:00|38.73|37.33|38.78|37.38|38.78|37.38|38.73|37.33|44
1677219600000|2023-02-24 06:20:00|38.79|37.39|38.79|37.39|38.84|37.44|38.79|37.39|19
1677219900000|2023-02-24 06:25:00|38.8|37.4|38.82|37.42|38.82|37.42|38.79|37.39|25
1677220200000|2023-02-24 06:30:00|38.83|37.43|38.72|37.32|38.83|37.43|38.71|37.31|19
1677220500000|2023-02-24 06:35:00|38.73|37.33|38.79|37.39|38.8|37.4|38.73|37.33|25
1677220800000|2023-02-24 06:40:00|38.78|37.38|38.77|37.37|38.81|37.41|38.77|37.37|17
1677221100000|2023-02-24 06:45:00|38.78|37.38|38.83|37.43|38.84|37.44|38.78|37.38|9
1677221400000|2023-02-24 06:50:00|38.82|37.42|38.84|37.44|38.85|37.45|38.82|37.42|27
1677221700000|2023-02-24 06:55:00|38.83|37.43|38.81|37.41|38.83|37.43|38.81|37.41|41
1677222000000|2023-02-24 07:00:00|38.8|37.4|38.79|37.39|38.83|37.43|38.79|37.39|32
1677222300000|2023-02-24 07:05:00|38.78|37.38|38.78|37.38|38.79|37.39|38.75|37.35|25
1677222600000|2023-02-24 07:10:00|38.79|37.39|38.82|37.42|38.85|37.45|38.79|37.39|62
1677222900000|2023-02-24 07:15:00|38.81|37.41|38.75|37.35|38.83|37.43|38.73|37.33|47
1677223200000|2023-02-24 07:20:00|38.74|37.34|38.71|37.31|38.75|37.35|38.71|37.31|36
1677223500000|2023-02-24 07:25:00|38.7|37.3|38.71|37.31|38.72|37.32|38.67|37.27|25
1677223800000|2023-02-24 07:30:00|38.7|37.3|38.74|37.34|38.74|37.34|38.7|37.3|29
1677224100000|2023-02-24 07:35:00|38.75|37.35|38.82|37.42|38.83|37.43|38.75|37.35|54
1677224400000|2023-02-24 07:40:00|38.81|37.41|38.85|37.45|38.85|37.45|38.81|37.41|19
1677224700000|2023-02-24 07:45:00|38.84|37.44|38.84|37.44|38.85|37.45|38.82|37.42|35
1677225000000|2023-02-24 07:50:00|38.85|37.45|38.89|37.49|38.89|37.49|38.84|37.44|31
1677225300000|2023-02-24 07:55:00|38.88|37.48|38.83|37.43|38.89|37.49|38.79|37.39|52
1677225600000|2023-02-24 08:00:00|38.84|37.44|38.88|37.48|38.88|37.48|38.78|37.38|51
1677225900000|2023-02-24 08:05:00|38.87|37.47|38.82|37.42|38.88|37.48|38.81|37.41|24
1677226200000|2023-02-24 08:10:00|38.83|37.43|38.77|37.37|38.83|37.43|38.77|37.37|49
1677226500000|2023-02-24 08:15:00|38.78|37.38|38.76|37.36|38.78|37.38|38.75|37.35|25
1677226800000|2023-02-24 08:20:00|38.75|37.35|38.78|37.38|38.78|37.38|38.75|37.35|40
1677227100000|2023-02-24 08:25:00|38.77|37.37|38.87|37.47|38.87|37.47|38.75|37.35|35
1677227400000|2023-02-24 08:30:00|38.86|37.46|38.91|37.51|38.93|37.53|38.86|37.46|54
1677227700000|2023-02-24 08:35:00|38.92|37.52|38.85|37.45|38.94|37.54|38.85|37.45|82
1677228000000|2023-02-24 08:40:00|38.86|37.46|38.85|37.45|38.87|37.47|38.83|37.43|20
1677228300000|2023-02-24 08:45:00|38.86|37.46|38.85|37.45|38.87|37.47|38.84|37.44|50
1677228600000|2023-02-24 08:50:00|38.86|37.46|38.89|37.49|38.89|37.49|38.85|37.45|84
1677228900000|2023-02-24 08:55:00|38.88|37.48|38.9|37.5|38.9|37.5|38.88|37.48|67
1677229200000|2023-02-24 09:00:00|38.91|37.51|38.96|37.56|38.97|37.57|38.91|37.51|40
1677229500000|2023-02-24 09:05:00|38.95|37.55|38.93|37.53|38.96|37.56|38.92|37.52|11
1677229800000|2023-02-24 09:10:00|38.92|37.52|38.96|37.56|38.98|37.58|38.91|37.51|25
1677230100000|2023-02-24 09:15:00|38.97|37.57|38.96|37.56|38.99|37.59|38.96|37.56|34
1677230400000|2023-02-24 09:20:00|38.97|37.57|38.95|37.55|38.97|37.57|38.94|37.54|13
1677230700000|2023-02-24 09:25:00|38.96|37.56|38.96|37.56|38.97|37.57|38.95|37.55|11
1677231000000|2023-02-24 09:30:00|38.97|37.57|38.9|37.5|38.97|37.57|38.89|37.49|38
1677231300000|2023-02-24 09:35:00|38.89|37.49|38.9|37.5|38.92|37.52|38.86|37.46|40
1677231600000|2023-02-24 09:40:00|38.89|37.49|38.87|37.47|38.9|37.5|38.85|37.45|59
1677231900000|2023-02-24 09:45:00|38.86|37.46|38.88|37.48|38.91|37.51|38.86|37.46|25
1677232200000|2023-02-24 09:50:00|38.87|37.47|38.93|37.53|38.93|37.53|38.85|37.45|48
1677232500000|2023-02-24 09:55:00|38.92|37.52|38.86|37.46|38.92|37.52|38.86|37.46|27
1677232800000|2023-02-24 10:00:00|38.87|37.47|38.88|37.48|38.88|37.48|38.85|37.45|42
1677233100000|2023-02-24 10:05:00|38.87|37.47|38.94|37.54|38.95|37.55|38.87|37.47|17
1677233400000|2023-02-24 10:10:00|38.93|37.53|38.85|37.45|38.93|37.53|38.84|37.44|48
1677233700000|2023-02-24 10:15:00|38.84|37.44|38.74|37.34|38.88|37.48|38.73|37.33|62
1677234000000|2023-02-24 10:20:00|38.73|37.33|38.66|37.26|38.76|37.36|38.64|37.24|86
1677234300000|2023-02-24 10:25:00|38.68|37.28|38.84|37.44|38.84|37.44|38.68|37.28|43
1677234600000|2023-02-24 10:30:00|38.85|37.45|38.91|37.51|38.91|37.51|38.82|37.42|41
1677234900000|2023-02-24 10:35:00|38.92|37.52|38.92|37.52|38.93|37.53|38.89|37.49|33
1677235200000|2023-02-24 10:40:00|38.93|37.53|38.98|37.58|38.98|37.58|38.92|37.52|5
1677235500000|2023-02-24 10:45:00|38.99|37.59|39.02|37.62|39.03|37.63|38.98|37.58|62
1677235800000|2023-02-24 10:50:00|39.01|37.61|39.03|37.63|39.04|37.64|39.01|37.61|29
1677236100000|2023-02-24 10:55:00|39.02|37.62|39.05|37.65|39.05|37.65|39.01|37.61|24
1677236400000|2023-02-24 11:00:00|39.04|37.64|39.03|37.63|39.05|37.65|39|37.6|33
1677236700000|2023-02-24 11:05:00|39.02|37.62|39.05|37.65|39.05|37.65|39.02|37.62|16
1677237000000|2023-02-24 11:10:00|39.06|37.66|39.01|37.61|39.07|37.67|39.01|37.61|18
1677237300000|2023-02-24 11:15:00|39.02|37.62|38.98|37.58|39.07|37.67|38.97|37.57|70
1677237600000|2023-02-24 11:20:00|38.97|37.57|39.04|37.64|39.04|37.64|38.96|37.56|30
1677237900000|2023-02-24 11:25:00|39.05|37.65|39|37.6|39.07|37.67|38.97|37.57|39
1677238200000|2023-02-24 11:30:00|39.01|37.61|39.04|37.64|39.06|37.66|39|37.6|26
1677238500000|2023-02-24 11:35:00|39.03|37.63|39.06|37.66|39.07|37.67|39.03|37.63|8
1677238800000|2023-02-24 11:40:00|39.05|37.65|39.05|37.65|39.07|37.67|39.04|37.64|28
1677239100000|2023-02-24 11:45:00|39.06|37.66|39.06|37.66|39.08|37.68|39.05|37.65|23
1677239400000|2023-02-24 11:50:00|39.07|37.67|39.08|37.68|39.09|37.69|39.06|37.66|26
1677239700000|2023-02-24 11:55:00|39.07|37.67|39.08|37.68|39.09|37.69|39.04|37.64|28
1677240000000|2023-02-24 12:00:00|39.07|37.67|39.04|37.64|39.07|37.67|39|37.6|20
1677240300000|2023-02-24 12:05:00|39.05|37.65|39.1|37.7|39.1|37.7|39.04|37.64|34
1677240600000|2023-02-24 12:10:00|39.11|37.71|39.16|37.76|39.17|37.77|39.1|37.7|57
1677240900000|2023-02-24 12:15:00|39.17|37.77|39.2|37.8|39.22|37.82|39.17|37.77|67
1677241200000|2023-02-24 12:20:00|39.19|37.79|39.09|37.69|39.19|37.79|39.08|37.68|86
1677241500000|2023-02-24 12:25:00|39.1|37.7|39.09|37.69|39.12|37.72|39.09|37.69|68
1677241800000|2023-02-24 12:30:00|39.08|37.68|39.07|37.67|39.08|37.68|39.03|37.63|26
1677242100000|2023-02-24 12:35:00|39.08|37.68|39.06|37.66|39.08|37.68|39.04|37.64|19
1677242400000|2023-02-24 12:40:00|39.05|37.65|39.07|37.67|39.07|37.67|39.05|37.65|15
1677242700000|2023-02-24 12:45:00|39.06|37.66|38.97|37.57|39.06|37.66|38.96|37.56|28
1677243000000|2023-02-24 12:50:00|38.96|37.56|38.94|37.54|38.97|37.57|38.93|37.53|23
1677243300000|2023-02-24 12:55:00|38.93|37.53|38.95|37.55|38.98|37.58|38.93|37.53|11
1677243600000|2023-02-24 13:00:00|38.94|37.54|38.89|37.49|38.97|37.57|38.89|37.49|36
1677243900000|2023-02-24 13:05:00|38.9|37.5|38.86|37.46|38.94|37.54|38.85|37.45|75
1677244200000|2023-02-24 13:10:00|38.87|37.47|38.88|37.48|38.92|37.52|38.85|37.45|72
1677244500000|2023-02-24 13:15:00|38.87|37.47|38.96|37.56|38.97|37.57|38.87|37.47|40
1677244800000|2023-02-24 13:20:00|38.95|37.55|38.91|37.51|38.98|37.58|38.91|37.51|48
1677245100000|2023-02-24 13:25:00|38.92|37.52|38.88|37.48|39.08|37.68|38.88|37.48|112
1677245400000|2023-02-24 13:30:00|38.87|37.47|38.76|37.36|38.93|37.95|38.4|37.34|311
1677245700000|2023-02-24 13:35:00|38.75|37.35|38.69|37.29|38.82|37.42|38.65|37.25|189
1677246000000|2023-02-24 13:40:00|38.7|37.3|38.79|37.39|38.85|37.45|38.67|37.27|90
1677246300000|2023-02-24 13:45:00|38.78|37.38|38.7|37.3|38.84|37.44|38.68|37.28|74
1677246600000|2023-02-24 13:50:00|38.69|37.29|38.66|37.26|38.74|37.34|38.66|37.26|47
1677246900000|2023-02-24 13:55:00|38.67|37.27|38.66|37.26|38.71|37.31|38.64|37.24|66
1677247200000|2023-02-24 14:00:00|38.65|37.25|38.65|37.25|38.7|37.3|38.64|37.24|69
1677247500000|2023-02-24 14:05:00|38.64|37.24|38.5|37.1|38.69|37.29|38.5|37.1|78
1677247800000|2023-02-24 14:10:00|38.51|37.11|38.63|37.23|38.63|37.23|38.51|37.11|82
1677248100000|2023-02-24 14:15:00|38.64|37.24|38.6|37.2|38.64|37.24|38.59|37.19|15
1677248400000|2023-02-24 14:20:00|38.59|37.19|38.63|37.23|38.64|37.24|38.58|37.18|74
1677248700000|2023-02-24 14:25:00|38.64|37.24|38.66|37.26|38.66|37.26|38.63|37.23|36
1677249000000|2023-02-24 14:30:00|38.67|37.27|38.86|37.46|38.86|37.46|38.67|37.27|124
1677249300000|2023-02-24 14:35:00|38.85|37.45|38.87|37.47|38.93|37.53|38.78|37.38|103
1677249600000|2023-02-24 14:40:00|38.88|37.48|38.74|37.34|38.88|37.48|38.74|37.34|83
1677249900000|2023-02-24 14:45:00|38.73|37.33|38.7|37.3|38.74|37.34|38.69|37.29|68
1677250200000|2023-02-24 14:50:00|38.69|37.29|38.76|37.36|38.76|37.36|38.68|37.28|75
1677250500000|2023-02-24 14:55:00|38.75|37.35|38.76|37.36|38.83|37.43|38.73|37.33|100
1677250800000|2023-02-24 15:00:00|38.75|37.35|38.71|37.31|38.77|37.37|38.62|37.22|95
1677251100000|2023-02-24 15:05:00|38.7|37.3|38.62|37.22|38.71|37.31|38.62|37.22|39
1677251400000|2023-02-24 15:10:00|38.61|37.21|38.58|37.18|38.65|37.25|38.58|37.18|64
1677251700000|2023-02-24 15:15:00|38.57|37.17|38.42|37.02|38.57|37.17|38.33|36.93|166
1677252000000|2023-02-24 15:20:00|38.41|37.01|38.37|36.97|38.46|37.06|38.32|36.92|127
1677252300000|2023-02-24 15:25:00|38.36|36.96|38.34|36.94|38.37|36.97|38.31|36.91|81
1677252600000|2023-02-24 15:30:00|38.29|36.89|38.16|36.76|38.31|36.91|38.12|36.72|168
1677252900000|2023-02-24 15:35:00|38.17|36.77|38.01|36.61|38.17|36.77|38.01|36.61|187
1677253200000|2023-02-24 15:40:00|38|36.6|37.85|36.45|38.01|36.61|37.82|36.42|234
1677253500000|2023-02-24 15:45:00|37.84|36.44|38.01|36.61|38.05|36.65|37.83|36.43|155
1677253800000|2023-02-24 15:50:00|38.02|36.62|38.06|36.66|38.06|36.66|37.97|36.57|81
1677254100000|2023-02-24 15:55:00|38.05|36.65|37.89|36.49|38.05|36.65|37.89|36.49|115
1677254400000|2023-02-24 16:00:00|37.88|36.48|37.02|35.62|37.89|36.49|37.02|35.62|363
1677254700000|2023-02-24 16:05:00|37.03|35.63|37.36|35.96|37.4|36|37.03|35.63|330
1677255000000|2023-02-24 16:10:00|37.37|35.97|37.19|35.79|37.38|35.98|37.19|35.79|178
1677255300000|2023-02-24 16:15:00|37.2|35.8|37.08|35.68|37.32|35.92|37.08|35.68|145
1677255600000|2023-02-24 16:20:00|37.09|35.69|37.07|35.67|37.19|35.79|36.89|35.49|229
1677255900000|2023-02-24 16:25:00|37.06|35.66|37.14|35.74|37.17|35.77|37.05|35.65|139
1677256200000|2023-02-24 16:30:00|37.15|35.75|37.12|35.72|37.15|35.75|36.97|35.57|157
1677256500000|2023-02-24 16:35:00|37.1|35.7|37.18|35.78|37.21|35.81|37.05|35.65|140
1677256800000|2023-02-24 16:40:00|37.19|35.79|37.38|35.98|37.38|35.98|37.18|35.78|107
1677257100000|2023-02-24 16:45:00|37.37|35.97|37.26|35.86|37.39|35.99|37.24|35.84|69
1677257400000|2023-02-24 16:50:00|37.27|35.87|37.32|35.92|37.36|35.96|37.27|35.87|98
1677257700000|2023-02-24 16:55:00|37.33|35.93|37.23|35.83|37.33|35.93|37.18|35.78|72
1677258000000|2023-02-24 17:00:00|37.24|35.84|37.16|35.76|37.24|35.84|37.15|35.75|85
1677258300000|2023-02-24 17:05:00|37.17|35.77|37.18|35.78|37.24|35.84|37.15|35.75|40
1677258600000|2023-02-24 17:10:00|37.19|35.79|37.14|35.74|37.19|35.79|37.09|35.69|80
1677258900000|2023-02-24 17:15:00|37.13|35.73|37.26|35.86|37.29|35.89|37.13|35.73|77
1677259200000|2023-02-24 17:20:00|37.25|35.85|37.48|36.08|37.48|36.08|37.25|35.85|75
1677259500000|2023-02-24 17:25:00|37.47|36.07|37.4|36|37.51|36.11|37.37|35.97|112
1677259800000|2023-02-24 17:30:00|37.39|35.99|37.28|35.88|37.43|36.03|37.27|35.87|91
1677260100000|2023-02-24 17:35:00|37.27|35.87|37.22|35.82|37.31|35.91|37.21|35.81|66
1677260400000|2023-02-24 17:40:00|37.23|35.83|37.24|35.84|37.26|35.86|37.22|35.82|19
1677260700000|2023-02-24 17:45:00|37.25|35.85|37.17|35.77|37.25|35.85|37.16|35.76|68
1677261000000|2023-02-24 17:50:00|37.16|35.76|37.2|35.8|37.27|35.87|37.13|35.73|92
1677261300000|2023-02-24 17:55:00|37.18|35.78|37.26|35.86|37.26|35.86|37.17|35.77|52
1677261600000|2023-02-24 18:00:00|37.25|35.85|37.26|35.86|37.31|35.91|37.24|35.84|77
1677261900000|2023-02-24 18:05:00|37.25|35.85|37.17|35.77|37.27|35.87|37.15|35.75|74
1677262200000|2023-02-24 18:10:00|37.16|35.76|37.1|35.7|37.19|35.79|37.09|35.69|63
1677262500000|2023-02-24 18:15:00|37.11|35.71|37.15|35.75|37.15|35.75|37.07|35.67|69
1677262800000|2023-02-24 18:20:00|37.16|35.76|37.28|35.88|37.29|35.89|37.16|35.76|71
1677263100000|2023-02-24 18:25:00|37.29|35.89|37.22|35.82|37.31|35.91|37.22|35.82|32
1677263400000|2023-02-24 18:30:00|37.23|35.83|37.15|35.75|37.23|35.83|37.14|35.74|66
1677263700000|2023-02-24 18:35:00|37.16|35.76|37.23|35.83|37.23|35.83|37.16|35.76|68
1677264000000|2023-02-24 18:40:00|37.22|35.82|37.21|35.81|37.26|35.86|37.18|35.78|46
1677264300000|2023-02-24 18:45:00|37.2|35.8|37.26|35.86|37.26|35.86|37.2|35.8|27
1677264600000|2023-02-24 18:50:00|37.25|35.85|37.29|35.89|37.29|35.89|37.23|35.83|41
1677264900000|2023-02-24 18:55:00|37.31|35.91|37.26|35.86|37.31|35.91|37.25|35.85|60
1677265200000|2023-02-24 19:00:00|37.25|35.85|37.22|35.82|37.3|35.9|37.17|35.77|84
1677265500000|2023-02-24 19:05:00|37.21|35.81|37.22|35.82|37.27|35.87|37.17|35.77|69
1677265800000|2023-02-24 19:10:00|37.21|35.81|37.21|35.81|37.22|35.82|37.15|35.75|105
1677266100000|2023-02-24 19:15:00|37.22|35.82|37.14|35.74|37.22|35.82|37.11|35.71|60
1677266400000|2023-02-24 19:20:00|37.13|35.73|37.06|35.66|37.13|35.73|37.06|35.66|74
1677266700000|2023-02-24 19:25:00|37.07|35.67|37.07|35.67|37.13|35.73|37.07|35.67|52
1677267000000|2023-02-24 19:30:00|37.08|35.68|36.95|35.55|37.09|35.69|36.95|35.55|73
1677267300000|2023-02-24 19:35:00|36.94|35.54|37.12|35.72|37.13|35.73|36.81|35.41|240
1677267600000|2023-02-24 19:40:00|37.13|35.73|37.06|35.66|37.16|35.76|37.01|35.61|116
1677267900000|2023-02-24 19:45:00|37.05|35.65|37.17|35.77|37.19|35.79|37.04|35.64|86
1677268200000|2023-02-24 19:50:00|37.18|35.78|37.3|35.9|37.31|35.91|37.18|35.78|113
1677268500000|2023-02-24 19:55:00|37.29|35.89|37.37|35.97|37.38|35.98|37.27|35.87|92
1677268800000|2023-02-24 20:00:00|37.36|35.96|37.43|36.03|37.46|36.06|37.3|35.9|148
1677269100000|2023-02-24 20:05:00|37.44|36.04|37.57|36.17|37.57|36.17|37.43|36.03|92
1677269400000|2023-02-24 20:10:00|37.56|36.16|37.57|36.17|37.59|36.19|37.54|36.14|74
1677269700000|2023-02-24 20:15:00|37.58|36.18|37.61|36.21|37.62|36.22|37.57|36.17|68
1677270000000|2023-02-24 20:20:00|37.6|36.2|37.62|36.22|37.66|36.26|37.6|36.2|65
1677270300000|2023-02-24 20:25:00|37.61|36.21|37.6|36.2|37.65|36.25|37.59|36.19|56
1677270600000|2023-02-24 20:30:00|37.59|36.19|37.51|36.11|37.6|36.2|37.51|36.11|56
1677270900000|2023-02-24 20:35:00|37.52|36.12|37.46|36.06|37.56|36.16|37.46|36.06|58
1677271200000|2023-02-24 20:40:00|37.45|36.05|37.45|36.05|37.48|36.08|37.44|36.04|34
1677271500000|2023-02-24 20:45:00|37.44|36.04|37.44|36.04|37.5|36.1|37.43|36.03|40
1677271800000|2023-02-24 20:50:00|37.45|36.05|37.42|36.02|37.45|36.05|37.39|35.99|38
1677272100000|2023-02-24 20:55:00|37.43|36.03|37.43|36.03|37.49|36.09|37.43|36.03|63
1677272400000|2023-02-24 21:00:00|37.42|36.02|37.34|35.94|37.42|36.02|37.33|35.93|71
1677272700000|2023-02-24 21:05:00|37.35|35.95|37.33|35.93|37.37|35.97|37.33|35.93|31
1677273000000|2023-02-24 21:10:00|37.32|35.92|37.24|35.84|37.32|35.92|37.24|35.84|33
1677273300000|2023-02-24 21:15:00|37.25|35.85|37.15|35.75|37.25|35.85|37.12|35.72|43
1677273600000|2023-02-24 21:20:00|37.14|35.74|37.21|35.81|37.23|35.83|37.13|35.73|38
1677273900000|2023-02-24 21:25:00|37.2|35.8|37.18|35.78|37.2|35.8|37.15|35.75|17
1677274200000|2023-02-24 21:30:00|37.17|35.77|37.19|35.79|37.19|35.79|37.12|35.72|43
1677274500000|2023-02-24 21:35:00|37.18|35.78|37.2|35.8|37.2|35.8|37.17|35.77|19
1677274800000|2023-02-24 21:40:00|37.19|35.79|37.1|35.7|37.2|35.8|37.09|35.69|56
1677275100000|2023-02-24 21:45:00|37.11|35.71|36.9|35.5|37.11|35.71|36.89|35.49|132
1677275400000|2023-02-24 21:50:00|36.89|35.49|36.85|35.45|36.91|35.51|36.83|35.43|35
1677275700000|2023-02-24 21:55:00|36.86|35.46|37|35.6|37|35.6|36.86|35.46|38
1677312000000|2023-02-25 08:00:00|37.32|35.92|37.31|35.91|37.32|35.92|37.28|35.88|32
1677312300000|2023-02-25 08:05:00|37.32|35.92|37.36|35.96|37.37|35.97|37.31|35.91|45
1677312600000|2023-02-25 08:10:00|37.37|35.97|37.38|35.98|37.38|35.98|37.35|35.95|52
1677312900000|2023-02-25 08:15:00|37.37|35.97|37.38|35.98|37.41|36.01|37.36|35.96|66
1677313200000|2023-02-25 08:20:00|37.39|35.99|37.41|36.01|37.42|36.02|37.38|35.98|49
1677313500000|2023-02-25 08:25:00|37.42|36.02|37.41|36.01|37.43|36.03|37.41|36.01|14
1677313800000|2023-02-25 08:30:00|37.4|36|37.35|35.95|37.4|36|37.34|35.94|36
1677314100000|2023-02-25 08:35:00|37.34|35.94|37.32|35.92|37.35|35.95|37.32|35.92|16
1677314400000|2023-02-25 08:40:00|37.33|35.93|37.35|35.95|37.37|35.97|37.33|35.93|19
1677314700000|2023-02-25 08:45:00|37.36|35.96|37.34|35.94|37.37|35.97|37.34|35.94|19
1677315000000|2023-02-25 08:50:00|37.35|35.95|37.33|35.93|37.35|35.95|37.31|35.91|25
1677315300000|2023-02-25 08:55:00|37.35|35.95|37.36|35.96|37.37|35.97|37.35|35.95|4
1677315600000|2023-02-25 09:00:00|37.37|35.97|37.33|35.93|37.37|35.97|37.3|35.9|29
1677315900000|2023-02-25 09:05:00|37.32|35.92|37.36|35.96|37.36|35.96|37.32|35.92|13
1677316200000|2023-02-25 09:10:00|37.35|35.95|37.28|35.88|37.35|35.95|37.26|35.86|20
1677316500000|2023-02-25 09:15:00|37.27|35.87|37.22|35.82|37.27|35.87|37.22|35.82|48
1677316800000|2023-02-25 09:20:00|37.21|35.81|37.21|35.81|37.22|35.82|37.18|35.78|43
1677317100000|2023-02-25 09:25:00|37.2|35.8|37.16|35.76|37.2|35.8|37.16|35.76|27
1677317400000|2023-02-25 09:30:00|37.17|35.77|37.21|35.81|37.22|35.82|37.17|35.77|41
1677317700000|2023-02-25 09:35:00|37.22|35.82|37.21|35.81|37.23|35.83|37.2|35.8|48
1677318000000|2023-02-25 09:40:00|37.22|35.82|37.2|35.8|37.22|35.82|37.2|35.8|21
1677318300000|2023-02-25 09:45:00|37.21|35.81|37.13|35.73|37.22|35.82|37.13|35.73|25
1677318600000|2023-02-25 09:50:00|37.14|35.74|37.21|35.81|37.21|35.81|37.13|35.73|60
1677318900000|2023-02-25 09:55:00|37.2|35.8|37.2|35.8|37.21|35.81|37.18|35.78|23
1677319200000|2023-02-25 10:00:00|37.19|35.79|37.19|35.79|37.2|35.8|37.19|35.79|15
1677319500000|2023-02-25 10:05:00|37.18|35.78|37.22|35.82|37.23|35.83|37.18|35.78|9
1677319800000|2023-02-25 10:10:00|37.21|35.81|37.14|35.74|37.21|35.81|37.14|35.74|22
1677320100000|2023-02-25 10:15:00|37.15|35.75|37.15|35.75|37.16|35.76|37.14|35.74|17
1677320400000|2023-02-25 10:20:00|37.14|35.74|37.08|35.68|37.14|35.74|37.07|35.67|29
1677320700000|2023-02-25 10:25:00|37.07|35.67|37.08|35.68|37.09|35.69|37.07|35.67|28
1677321000000|2023-02-25 10:30:00|37.09|35.69|37.04|35.64|37.1|35.7|37|35.6|84
1677321300000|2023-02-25 10:35:00|37.05|35.65|36.96|35.56|37.06|35.66|36.96|35.56|48
1677321600000|2023-02-25 10:40:00|36.95|35.55|36.91|35.51|36.95|35.55|36.9|35.5|61
1677321900000|2023-02-25 10:45:00|36.9|35.5|36.91|35.51|36.96|35.56|36.87|35.47|72
1677322200000|2023-02-25 10:50:00|36.92|35.52|36.9|35.5|36.95|35.55|36.88|35.48|43
1677322500000|2023-02-25 10:55:00|36.89|35.49|36.85|35.45|36.9|35.5|36.84|35.44|66
1677322800000|2023-02-25 11:00:00|36.86|35.46|36.91|35.51|36.93|35.53|36.85|35.45|30
1677323100000|2023-02-25 11:05:00|36.9|35.5|36.95|35.55|36.97|35.57|36.86|35.46|58
1677323400000|2023-02-25 11:10:00|36.96|35.56|36.94|35.54|36.96|35.56|36.91|35.51|51
1677323700000|2023-02-25 11:15:00|36.93|35.53|36.9|35.5|36.95|35.55|36.88|35.48|30
1677324000000|2023-02-25 11:20:00|36.89|35.49|36.89|35.49|36.9|35.5|36.82|35.42|60
1677324300000|2023-02-25 11:25:00|36.88|35.48|36.93|35.53|36.93|35.53|36.87|35.47|24
1677324600000|2023-02-25 11:30:00|36.94|35.54|36.86|35.46|36.94|35.54|36.86|35.46|37
1677324900000|2023-02-25 11:35:00|36.85|35.45|36.86|35.46|36.92|35.52|36.84|35.44|60
1677325200000|2023-02-25 11:40:00|36.85|35.45|36.88|35.48|36.88|35.48|36.84|35.44|14
1677325500000|2023-02-25 11:45:00|36.89|35.49|36.91|35.51|36.93|35.53|36.89|35.49|53
1677325800000|2023-02-25 11:50:00|36.9|35.5|36.93|35.53|36.95|35.55|36.87|35.47|51
1677326100000|2023-02-25 11:55:00|36.92|35.52|36.96|35.56|36.98|35.58|36.92|35.52|25
1677326400000|2023-02-25 12:00:00|36.95|35.55|36.93|35.53|36.97|35.57|36.92|35.52|15
1677326700000|2023-02-25 12:05:00|36.94|35.54|36.92|35.52|36.95|35.55|36.91|35.51|9
1677327000000|2023-02-25 12:10:00|36.91|35.51|36.88|35.48|36.92|35.52|36.88|35.48|76
1677327300000|2023-02-25 12:15:00|36.9|35.5|36.87|35.47|36.91|35.51|36.87|35.47|14
1677327600000|2023-02-25 12:20:00|36.86|35.46|36.84|35.44|36.87|35.47|36.8|35.4|33
1677327900000|2023-02-25 12:25:00|36.83|35.43|36.85|35.45|36.86|35.46|36.81|35.41|53
1677328200000|2023-02-25 12:30:00|36.84|35.44|36.83|35.43|36.86|35.46|36.81|35.41|34
1677328500000|2023-02-25 12:35:00|36.82|35.42|36.79|35.39|36.83|35.43|36.77|35.37|60
1677328800000|2023-02-25 12:40:00|36.78|35.38|36.75|35.35|36.8|35.4|36.75|35.35|60
1677329100000|2023-02-25 12:45:00|36.76|35.36|36.8|35.4|36.81|35.41|36.68|35.28|151
1677329400000|2023-02-25 12:50:00|36.81|35.41|36.93|35.53|36.95|35.55|36.79|35.39|86
1677329700000|2023-02-25 12:55:00|36.94|35.54|37.02|35.62|37.03|35.63|36.92|35.52|85
1677330000000|2023-02-25 13:00:00|37.03|35.63|37.06|35.66|37.1|35.7|37.02|35.62|54
1677330300000|2023-02-25 13:05:00|37.07|35.67|36.99|35.59|37.11|35.71|36.99|35.59|70
1677330600000|2023-02-25 13:10:00|36.98|35.58|37|35.6|37.05|35.65|36.98|35.58|31
1677330900000|2023-02-25 13:15:00|36.99|35.59|36.99|35.59|37.01|35.61|36.96|35.56|56
1677331200000|2023-02-25 13:20:00|37|35.6|37.02|35.62|37.05|35.65|37|35.6|53
1677331500000|2023-02-25 13:25:00|37.03|35.63|37.06|35.66|37.06|35.66|37.02|35.62|58
1677331800000|2023-02-25 13:30:00|37.07|35.67|37.1|35.7|37.11|35.71|37.06|35.66|14
1677332100000|2023-02-25 13:35:00|37.11|35.71|37.07|35.67|37.12|35.72|37.05|35.65|33
1677332400000|2023-02-25 13:40:00|37.08|35.68|37.06|35.66|37.1|35.7|37.06|35.66|59
1677332700000|2023-02-25 13:45:00|37.07|35.67|37.04|35.64|37.09|35.69|37.02|35.62|42
1677333000000|2023-02-25 13:50:00|37.05|35.65|37.05|35.65|37.06|35.66|37.03|35.63|45
1677333300000|2023-02-25 13:55:00|37.04|35.64|37.03|35.63|37.05|35.65|37.03|35.63|26
1677333600000|2023-02-25 14:00:00|37.04|35.64|37.05|35.65|37.08|35.68|37.01|35.61|70
1677333900000|2023-02-25 14:05:00|37.06|35.66|37.06|35.66|37.08|35.68|37.05|35.65|52
1677334200000|2023-02-25 14:10:00|37.07|35.67|37.01|35.61|37.07|35.67|37|35.6|15
1677334500000|2023-02-25 14:15:00|37|35.6|37.04|35.64|37.07|35.67|37|35.6|28
1677334800000|2023-02-25 14:20:00|37.05|35.65|37.1|35.7|37.1|35.7|37.04|35.64|90
1677335100000|2023-02-25 14:25:00|37.11|35.71|37.15|35.75|37.15|35.75|37.1|35.7|47
1677335400000|2023-02-25 14:30:00|37.16|35.76|37.13|35.73|37.17|35.77|37.12|35.72|32
1677335700000|2023-02-25 14:35:00|37.12|35.72|37.06|35.66|37.14|35.74|37.05|35.65|48
1677336000000|2023-02-25 14:40:00|37.05|35.65|37.06|35.66|37.07|35.67|37.03|35.63|56
1677336300000|2023-02-25 14:45:00|37.07|35.67|37.09|35.69|37.13|35.73|37.05|35.65|85
1677336600000|2023-02-25 14:50:00|37.1|35.7|37.14|35.74|37.15|35.75|37.1|35.7|12
1677336900000|2023-02-25 14:55:00|37.13|35.73|37.11|35.71|37.16|35.76|37.1|35.7|31
1677337200000|2023-02-25 15:00:00|37.1|35.7|37.13|35.73|37.15|35.75|37.1|35.7|28
1677337500000|2023-02-25 15:05:00|37.14|35.74|37.08|35.68|37.14|35.74|37.08|35.68|23
1677337800000|2023-02-25 15:10:00|37.09|35.69|37.11|35.71|37.12|35.72|37.09|35.69|9
1677338100000|2023-02-25 15:15:00|37.1|35.7|37.08|35.68|37.11|35.71|37.06|35.66|19
1677338400000|2023-02-25 15:20:00|37.09|35.69|37.14|35.74|37.14|35.74|37.09|35.69|12
1677338700000|2023-02-25 15:25:00|37.15|35.75|37.15|35.75|37.16|35.76|37.14|35.74|39
1677339000000|2023-02-25 15:30:00|37.16|35.76|37.17|35.77|37.19|35.79|37.16|35.76|32
1677339300000|2023-02-25 15:35:00|37.16|35.76|37.09|35.69|37.16|35.76|37.09|35.69|44
1677339600000|2023-02-25 15:40:00|37.08|35.68|37.09|35.69|37.1|35.7|37.06|35.66|58
1677339900000|2023-02-25 15:45:00|37.08|35.68|37.02|35.62|37.11|35.71|37.02|35.62|49
1677340200000|2023-02-25 15:50:00|37.01|35.61|37.02|35.62|37.07|35.67|36.99|35.59|75
1677340500000|2023-02-25 15:55:00|37.03|35.63|37.1|35.7|37.11|35.71|37.03|35.63|37
1677340800000|2023-02-25 16:00:00|37.11|35.71|37.07|35.67|37.12|35.72|37.03|35.63|55
1677341100000|2023-02-25 16:05:00|37.08|35.68|37.08|35.68|37.08|35.68|37.02|35.62|43
1677341400000|2023-02-25 16:10:00|37.09|35.69|37.21|35.81|37.21|35.81|37.09|35.69|34
1677341700000|2023-02-25 16:15:00|37.2|35.8|37.21|35.81|37.26|35.86|37.19|35.79|42
1677342000000|2023-02-25 16:20:00|37.22|35.82|37.15|35.75|37.24|35.84|37.14|35.74|59
1677342300000|2023-02-25 16:25:00|37.16|35.76|37.16|35.76|37.2|35.8|37.15|35.75|53
1677342600000|2023-02-25 16:30:00|37.15|35.75|37.14|35.74|37.19|35.79|37.14|35.74|59
1677342900000|2023-02-25 16:35:00|37.15|35.75|37.21|35.81|37.22|35.82|37.15|35.75|25
1677343200000|2023-02-25 16:40:00|37.22|35.82|37.24|35.84|37.25|35.85|37.21|35.81|27
1677343500000|2023-02-25 16:45:00|37.23|35.83|37.19|35.79|37.26|35.86|37.18|35.78|33
1677343800000|2023-02-25 16:50:00|37.18|35.78|37.08|35.68|37.18|35.78|37.07|35.67|37
1677344100000|2023-02-25 16:55:00|37.07|35.67|37.07|35.67|37.09|35.69|37.02|35.62|23
1677344400000|2023-02-25 17:00:00|37.06|35.66|37.03|35.63|37.06|35.66|36.99|35.59|32
1677344700000|2023-02-25 17:05:00|37.04|35.64|37.07|35.67|37.08|35.68|37.02|35.62|48
1677345000000|2023-02-25 17:10:00|37.08|35.68|37.1|35.7|37.1|35.7|37.07|35.67|11
1677345300000|2023-02-25 17:15:00|37.11|35.71|37.06|35.66|37.14|35.74|37.06|35.66|23
1677345600000|2023-02-25 17:20:00|37.07|35.67|37.07|35.67|37.08|35.68|37.03|35.63|53
1677345900000|2023-02-25 17:25:00|37.08|35.68|37.05|35.65|37.08|35.68|37.04|35.64|32
1677346200000|2023-02-25 17:30:00|37.06|35.66|37.02|35.62|37.07|35.67|36.97|35.57|49
1677346500000|2023-02-25 17:35:00|37.03|35.63|36.97|35.57|37.08|35.68|36.96|35.56|48
1677346800000|2023-02-25 17:40:00|36.98|35.58|37|35.6|37.01|35.61|36.97|35.57|23
1677347100000|2023-02-25 17:45:00|37.01|35.61|36.98|35.58|37.01|35.61|36.96|35.56|24
1677347400000|2023-02-25 17:50:00|36.97|35.57|37.02|35.62|37.02|35.62|36.97|35.57|41
1677347700000|2023-02-25 17:55:00|37.01|35.61|37|35.6|37.02|35.62|36.99|35.59|90
1677348000000|2023-02-25 18:00:00|36.99|35.59|36.92|35.52|37.01|35.61|36.92|35.52|17
1677348300000|2023-02-25 18:05:00|36.93|35.53|36.9|35.5|36.95|35.55|36.9|35.5|18
1677348600000|2023-02-25 18:10:00|36.91|35.51|36.93|35.53|36.94|35.54|36.9|35.5|29
1677348900000|2023-02-25 18:15:00|36.91|35.51|36.86|35.46|36.92|35.52|36.86|35.46|22
1677349200000|2023-02-25 18:20:00|36.85|35.45|36.83|35.43|36.87|35.47|36.82|35.42|27
1677349500000|2023-02-25 18:25:00|36.82|35.42|36.89|35.49|36.89|35.49|36.82|35.42|38
1677349800000|2023-02-25 18:30:00|36.88|35.48|36.79|35.39|36.88|35.48|36.76|35.36|74
1677350100000|2023-02-25 18:35:00|36.78|35.38|36.61|35.21|36.81|35.41|36.6|35.2|71
1677350400000|2023-02-25 18:40:00|36.62|35.22|36.74|35.34|36.75|35.35|36.62|35.22|64
1677350700000|2023-02-25 18:45:00|36.73|35.33|36.63|35.23|36.75|35.35|36.62|35.22|59
1677351000000|2023-02-25 18:50:00|36.64|35.24|36.48|35.08|36.65|35.25|36.47|35.07|103
1677351300000|2023-02-25 18:55:00|36.49|35.09|36.57|35.17|36.64|35.24|36.49|35.09|102
1677351600000|2023-02-25 19:00:00|36.55|35.15|36.56|35.16|36.61|35.21|36.45|35.05|116
1677351900000|2023-02-25 19:05:00|36.57|35.17|36.65|35.25|36.68|35.28|36.57|35.17|61
1677352200000|2023-02-25 19:10:00|36.66|35.26|36.68|35.28|36.7|35.3|36.65|35.25|60
1677352500000|2023-02-25 19:15:00|36.67|35.27|36.67|35.27|36.69|35.29|36.61|35.21|31
1677352800000|2023-02-25 19:20:00|36.66|35.26|36.58|35.18|36.66|35.26|36.53|35.13|99
1677353100000|2023-02-25 19:25:00|36.57|35.17|36.34|34.94|36.61|35.21|36.27|34.87|180
1677353400000|2023-02-25 19:30:00|36.35|34.95|36.39|34.99|36.45|35.05|36.3|34.9|168
1677353700000|2023-02-25 19:35:00|36.4|35|36.44|35.04|36.5|35.1|36.4|35|97
1677354000000|2023-02-25 19:40:00|36.43|35.03|36.44|35.04|36.47|35.07|36.37|34.97|74
1677354300000|2023-02-25 19:45:00|36.45|35.05|36.35|34.95|36.45|35.05|36.35|34.95|78
1677354600000|2023-02-25 19:50:00|36.34|34.94|36.44|35.04|36.45|35.05|36.31|34.91|99
1677354900000|2023-02-25 19:55:00|36.43|35.03|36.53|35.13|36.55|35.15|36.41|35.01|83
1677355200000|2023-02-25 20:00:00|36.52|35.12|36.53|35.13|36.55|35.15|36.49|35.09|55
1677355500000|2023-02-25 20:05:00|36.54|35.14|36.54|35.14|36.56|35.16|36.5|35.1|43
1677355800000|2023-02-25 20:10:00|36.55|35.15|36.48|35.08|36.56|35.16|36.46|35.06|62
1677356100000|2023-02-25 20:15:00|36.47|35.07|36.39|34.99|36.5|35.1|36.38|34.98|64
1677356400000|2023-02-25 20:20:00|36.38|34.98|36.29|34.89|36.38|34.98|36.19|34.79|146
1677356700000|2023-02-25 20:25:00|36.28|34.88|36.16|34.76|36.28|34.88|36.16|34.76|92
1677357000000|2023-02-25 20:30:00|36.15|34.75|36.12|34.72|36.25|34.85|36.08|34.68|165
1677357300000|2023-02-25 20:35:00|36.11|34.71|36.23|34.83|36.25|34.85|36.1|34.7|124
1677357600000|2023-02-25 20:40:00|36.22|34.82|36.08|34.68|36.25|34.85|36.05|34.65|152
1677357900000|2023-02-25 20:45:00|36.09|34.69|36.18|34.78|36.23|34.83|35.87|34.47|259
1677358200000|2023-02-25 20:50:00|36.17|34.77|36.32|34.92|36.33|34.93|36.17|34.77|110
1677358500000|2023-02-25 20:55:00|36.33|34.93|36.28|34.88|36.33|34.93|36.19|34.79|71
1677358800000|2023-02-25 21:00:00|36.27|34.87|36.21|34.81|36.28|34.88|36.16|34.76|108
1677359100000|2023-02-25 21:05:00|36.2|34.8|36.12|34.72|36.22|34.82|36.1|34.7|75
1677359400000|2023-02-25 21:10:00|36.13|34.73|36.11|34.71|36.17|34.77|36.09|34.69|41
1677359700000|2023-02-25 21:15:00|36.1|34.7|36.02|34.62|36.13|34.73|35.98|34.58|80
1677360000000|2023-02-25 21:20:00|36.01|34.61|36|34.6|36.02|34.62|35.91|34.51|108
1677360300000|2023-02-25 21:25:00|36.01|34.61|36.05|34.65|36.06|34.66|35.99|34.59|55
1677360600000|2023-02-25 21:30:00|36.04|34.64|36.13|34.73|36.13|34.73|36|34.6|64
1677360900000|2023-02-25 21:35:00|36.12|34.72|36.07|34.67|36.13|34.73|36.06|34.66|63
1677361200000|2023-02-25 21:40:00|36.06|34.66|36.1|34.7|36.15|34.75|36.06|34.66|34
1677361500000|2023-02-25 21:45:00|36.11|34.71|36.09|34.69|36.14|34.74|36.09|34.69|27
1677361800000|2023-02-25 21:50:00|36.08|34.68|36.14|34.74|36.14|34.74|36.06|34.66|25
1677362100000|2023-02-25 21:55:00|36.13|34.73|36.2|34.8|36.23|34.83|36.13|34.73|47
1677362400000|2023-02-25 22:00:00|36.19|34.79|36.18|34.78|36.23|34.83|36.17|34.77|44
1677362700000|2023-02-25 22:05:00|36.19|34.79|36.22|34.82|36.23|34.83|36.11|34.71|43
1677363000000|2023-02-25 22:10:00|36.23|34.83|36.24|34.84|36.24|34.84|36.21|34.81|34
1677363300000|2023-02-25 22:15:00|36.23|34.83|36.25|34.85|36.25|34.85|36.22|34.82|19
1677363600000|2023-02-25 22:20:00|36.24|34.84|36.34|34.94|36.35|34.95|36.24|34.84|21
1677363900000|2023-02-25 22:25:00|36.35|34.95|36.4|35|36.41|35.01|36.32|34.92|22
1677364200000|2023-02-25 22:30:00|36.41|35.01|36.52|35.12|36.54|35.14|36.38|34.98|38
1677364500000|2023-02-25 22:35:00|36.53|35.13|36.65|35.25|36.65|35.25|36.53|35.13|49
1677364800000|2023-02-25 22:40:00|36.66|35.26|36.6|35.2|36.68|35.28|36.6|35.2|21
1677365100000|2023-02-25 22:45:00|36.59|35.19|36.58|35.18|36.61|35.21|36.57|35.17|22
1677365400000|2023-02-25 22:50:00|36.59|35.19|36.69|35.29|36.69|35.29|36.58|35.18|30
1677365700000|2023-02-25 22:55:00|36.68|35.28|36.71|35.31|36.72|35.32|36.65|35.25|22
1677366000000|2023-02-25 23:00:00|36.7|35.3|36.8|35.4|36.81|35.41|36.62|35.22|86
1677366300000|2023-02-25 23:05:00|36.79|35.39|36.79|35.39|36.82|35.42|36.75|35.35|45
1677366600000|2023-02-25 23:10:00|36.78|35.38|36.8|35.4|36.83|35.43|36.77|35.37|44
1677366900000|2023-02-25 23:15:00|36.81|35.41|36.9|35.5|36.9|35.5|36.81|35.41|34
1677367200000|2023-02-25 23:20:00|36.89|35.49|36.89|35.49|36.91|35.51|36.84|35.44|54
1677367500000|2023-02-25 23:25:00|36.88|35.48|36.93|35.53|36.93|35.53|36.86|35.46|52
1677367800000|2023-02-25 23:30:00|36.92|35.52|36.88|35.48|36.92|35.52|36.82|35.42|48
1677368100000|2023-02-25 23:35:00|36.87|35.47|36.87|35.47|36.89|35.49|36.86|35.46|33
1677368400000|2023-02-25 23:40:00|36.86|35.46|36.88|35.48|36.89|35.49|36.84|35.44|30
1677368700000|2023-02-25 23:45:00|36.87|35.47|36.89|35.49|36.9|35.5|36.86|35.46|45
1677369000000|2023-02-25 23:50:00|36.9|35.5|36.92|35.52|36.93|35.53|36.87|35.47|42
1677369300000|2023-02-25 23:55:00|36.93|35.53|36.9|35.5|36.93|35.53|36.89|35.49|26
1677369600000|2023-02-26 00:00:00|36.88|35.48|36.79|35.39|36.88|35.48|36.79|35.39|25
1677369900000|2023-02-26 00:05:00|36.8|35.4|36.74|35.34|36.8|35.4|36.72|35.32|51
1677370200000|2023-02-26 00:10:00|36.73|35.33|36.63|35.23|36.74|35.34|36.62|35.22|83
1677370500000|2023-02-26 00:15:00|36.64|35.24|36.67|35.27|36.67|35.27|36.63|35.23|54
1677370800000|2023-02-26 00:20:00|36.66|35.26|36.62|35.22|36.66|35.26|36.61|35.21|31
1677371100000|2023-02-26 00:25:00|36.61|35.21|36.65|35.25|36.65|35.25|36.61|35.21|25
1677371400000|2023-02-26 00:30:00|36.64|35.24|36.65|35.25|36.66|35.26|36.61|35.21|38
1677371700000|2023-02-26 00:35:00|36.66|35.26|36.6|35.2|36.68|35.28|36.6|35.2|41
1677372000000|2023-02-26 00:40:00|36.61|35.21|36.58|35.18|36.63|35.23|36.58|35.18|20
1677372300000|2023-02-26 00:45:00|36.59|35.19|36.54|35.14|36.59|35.19|36.53|35.13|20
1677372600000|2023-02-26 00:50:00|36.53|35.13|36.6|35.2|36.6|35.2|36.53|35.13|52
1677372900000|2023-02-26 00:55:00|36.59|35.19|36.59|35.19|36.61|35.21|36.57|35.17|15
1677373200000|2023-02-26 01:00:00|36.58|35.18|36.61|35.21|36.61|35.21|36.57|35.17|16
1677373500000|2023-02-26 01:05:00|36.62|35.22|36.62|35.22|36.64|35.24|36.6|35.2|22
1677373800000|2023-02-26 01:10:00|36.63|35.23|36.62|35.22|36.64|35.24|36.6|35.2|10
1677374100000|2023-02-26 01:15:00|36.63|35.23|36.58|35.18|36.63|35.23|36.57|35.17|17
1677374400000|2023-02-26 01:20:00|36.59|35.19|36.58|35.18|36.59|35.19|36.58|35.18|6
1677374700000|2023-02-26 01:25:00|36.57|35.17|36.57|35.17|36.58|35.18|36.57|35.17|7
1677375000000|2023-02-26 01:30:00|36.56|35.16|36.55|35.15|36.56|35.16|36.54|35.14|64
1677375300000|2023-02-26 01:35:00|36.54|35.14|36.51|35.11|36.54|35.14|36.49|35.09|32
1677375600000|2023-02-26 01:40:00|36.52|35.12|36.51|35.11|36.52|35.12|36.51|35.11|2
1677375900000|2023-02-26 01:45:00|36.52|35.12|36.54|35.14|36.55|35.15|36.52|35.12|7
1677376200000|2023-02-26 01:50:00|36.55|35.15|36.56|35.16|36.56|35.16|36.55|35.15|6
1677376500000|2023-02-26 01:55:00|36.55|35.15|36.55|35.15|36.56|35.16|36.53|35.13|31
1677376800000|2023-02-26 02:00:00|36.54|35.14|36.57|35.17|36.58|35.18|36.54|35.14|12
1677377100000|2023-02-26 02:05:00|36.56|35.16|36.49|35.09|36.56|35.16|36.49|35.09|24
1677377400000|2023-02-26 02:10:00|36.5|35.1|36.5|35.1|36.51|35.11|36.49|35.09|7
1677377700000|2023-02-26 02:15:00|36.51|35.11|36.5|35.1|36.51|35.11|36.5|35.1|4
1677378000000|2023-02-26 02:20:00|36.49|35.09|36.53|35.13|36.54|35.14|36.49|35.09|11
1677378300000|2023-02-26 02:25:00|36.54|35.14|36.51|35.11|36.54|35.14|36.5|35.1|22
1677378600000|2023-02-26 02:30:00|36.5|35.1|36.54|35.14|36.54|35.14|36.49|35.09|25
1677378900000|2023-02-26 02:35:00|36.55|35.15|36.57|35.17|36.58|35.18|36.54|35.14|25
1677379200000|2023-02-26 02:40:00|36.58|35.18|36.66|35.26|36.68|35.28|36.57|35.17|45
1677379500000|2023-02-26 02:45:00|36.67|35.27|36.69|35.29|36.7|35.3|36.65|35.25|23
1677379800000|2023-02-26 02:50:00|36.7|35.3|36.77|35.37|36.79|35.39|36.69|35.29|51
1677380100000|2023-02-26 02:55:00|36.78|35.38|36.81|35.41|36.83|35.43|36.78|35.38|40
1677380400000|2023-02-26 03:00:00|36.82|35.42|36.78|35.38|36.82|35.42|36.77|35.37|33
1677380700000|2023-02-26 03:05:00|36.79|35.39|36.77|35.37|36.79|35.39|36.76|35.36|17
1677381000000|2023-02-26 03:10:00|36.78|35.38|36.81|35.41|36.81|35.41|36.78|35.38|8
1677381300000|2023-02-26 03:15:00|36.8|35.4|36.8|35.4|36.82|35.42|36.77|35.37|25
1677381600000|2023-02-26 03:20:00|36.81|35.41|36.79|35.39|36.83|35.43|36.79|35.39|25
1677381900000|2023-02-26 03:25:00|36.8|35.4|36.83|35.43|36.83|35.43|36.78|35.38|12
1677382200000|2023-02-26 03:30:00|36.82|35.42|36.9|35.5|36.91|35.51|36.82|35.42|19
1677382500000|2023-02-26 03:35:00|36.89|35.49|36.85|35.45|36.9|35.5|36.85|35.45|37
1677382800000|2023-02-26 03:40:00|36.84|35.44|36.9|35.5|36.9|35.5|36.83|35.43|21
1677383100000|2023-02-26 03:45:00|36.89|35.49|36.84|35.44|36.9|35.5|36.84|35.44|48
1677383400000|2023-02-26 03:50:00|36.85|35.45|36.86|35.46|36.87|35.47|36.84|35.44|20
1677383700000|2023-02-26 03:55:00|36.85|35.45|36.83|35.43|36.85|35.45|36.82|35.42|19
1677384000000|2023-02-26 04:00:00|36.84|35.44|36.9|35.5|36.91|35.51|36.81|35.41|27
1677384300000|2023-02-26 04:05:00|36.91|35.51|36.91|35.51|36.92|35.52|36.9|35.5|7
1677384600000|2023-02-26 04:10:00|36.92|35.52|36.85|35.45|36.92|35.52|36.84|35.44|22
1677384900000|2023-02-26 04:15:00|36.84|35.44|36.88|35.48|36.89|35.49|36.83|35.43|24
1677385200000|2023-02-26 04:20:00|36.87|35.47|36.84|35.44|36.88|35.48|36.83|35.43|18
1677385500000|2023-02-26 04:25:00|36.85|35.45|36.83|35.43|36.87|35.47|36.83|35.43|23
1677385800000|2023-02-26 04:30:00|36.82|35.42|36.81|35.41|36.82|35.42|36.79|35.39|17
1677386100000|2023-02-26 04:35:00|36.8|35.4|36.81|35.41|36.82|35.42|36.8|35.4|20
1677386400000|2023-02-26 04:40:00|36.82|35.42|36.79|35.39|36.82|35.42|36.79|35.39|22
1677386700000|2023-02-26 04:45:00|36.78|35.38|36.78|35.38|36.81|35.41|36.75|35.35|33
1677387000000|2023-02-26 04:50:00|36.79|35.39|36.83|35.43|36.83|35.43|36.78|35.38|8
1677387300000|2023-02-26 04:55:00|36.82|35.42|36.81|35.41|36.82|35.42|36.8|35.4|14
1677387600000|2023-02-26 05:00:00|36.8|35.4|36.83|35.43|36.83|35.43|36.78|35.38|36
1677387900000|2023-02-26 05:05:00|36.84|35.44|36.82|35.42|36.84|35.44|36.82|35.42|7
1677388200000|2023-02-26 05:10:00|36.81|35.41|36.82|35.42|36.86|35.46|36.81|35.41|44
1677388500000|2023-02-26 05:15:00|36.81|35.41|36.85|35.45|36.86|35.46|36.81|35.41|19
1677388800000|2023-02-26 05:20:00|36.84|35.44|36.81|35.41|36.84|35.44|36.79|35.39|16
1677389100000|2023-02-26 05:25:00|36.82|35.42|36.8|35.4|36.82|35.42|36.79|35.39|19
1677389400000|2023-02-26 05:30:00|36.78|35.38|36.8|35.4|36.81|35.41|36.78|35.38|57
1677389700000|2023-02-26 05:35:00|36.79|35.39|36.83|35.43|36.83|35.43|36.79|35.39|7
1677390000000|2023-02-26 05:40:00|36.82|35.42|36.82|35.42|36.83|35.43|36.8|35.4|11
1677390300000|2023-02-26 05:45:00|36.83|35.43|36.83|35.43|36.83|35.43|36.82|35.42|7
1677390600000|2023-02-26 05:50:00|36.84|35.44|36.82|35.42|36.84|35.44|36.81|35.41|29
1677390900000|2023-02-26 05:55:00|36.83|35.43|36.78|35.38|36.83|35.43|36.78|35.38|26
1677391200000|2023-02-26 06:00:00|36.77|35.37|36.73|35.33|36.78|35.38|36.73|35.33|31
1677391500000|2023-02-26 06:05:00|36.72|35.32|36.73|35.33|36.76|35.36|36.72|35.32|26
1677391800000|2023-02-26 06:10:00|36.74|35.34|36.72|35.32|36.74|35.34|36.72|35.32|23
1677392100000|2023-02-26 06:15:00|36.73|35.33|36.74|35.34|36.75|35.35|36.73|35.33|68
1677392400000|2023-02-26 06:20:00|36.75|35.35|36.77|35.37|36.77|35.37|36.74|35.34|19
1677392700000|2023-02-26 06:25:00|36.76|35.36|36.75|35.35|36.76|35.36|36.75|35.35|6
1677393000000|2023-02-26 06:30:00|36.76|35.36|36.78|35.38|36.78|35.38|36.76|35.36|5
1677393300000|2023-02-26 06:35:00|36.77|35.37|36.76|35.36|36.79|35.39|36.76|35.36|42
1677393600000|2023-02-26 06:40:00|36.77|35.37|36.8|35.4|36.8|35.4|36.76|35.36|18
1677393900000|2023-02-26 06:45:00|36.79|35.39|36.78|35.38|36.79|35.39|36.77|35.37|10
1677394200000|2023-02-26 06:50:00|36.77|35.37|36.78|35.38|36.78|35.38|36.76|35.36|12
1677394500000|2023-02-26 06:55:00|36.77|35.37|36.8|35.4|36.8|35.4|36.77|35.37|16
1677394800000|2023-02-26 07:00:00|36.81|35.41|36.78|35.38|36.81|35.41|36.78|35.38|10
1677395100000|2023-02-26 07:05:00|36.79|35.39|36.8|35.4|36.8|35.4|36.79|35.39|56
1677395400000|2023-02-26 07:10:00|36.81|35.41|36.79|35.39|36.81|35.41|36.78|35.38|17
1677395700000|2023-02-26 07:15:00|36.8|35.4|36.8|35.4|36.8|35.4|36.8|35.4|1
1677396000000|2023-02-26 07:20:00|36.81|35.41|36.84|35.44|36.84|35.44|36.81|35.41|16
1677396300000|2023-02-26 07:25:00|36.83|35.43|36.8|35.4|36.84|35.44|36.8|35.4|14
1677396600000|2023-02-26 07:30:00|36.81|35.41|36.83|35.43|36.85|35.45|36.8|35.4|101
1677396900000|2023-02-26 07:35:00|36.84|35.44|36.84|35.44|36.85|35.45|36.83|35.43|27
1677397200000|2023-02-26 07:40:00|36.86|35.46|36.88|35.48|36.88|35.48|36.86|35.46|11
1677397500000|2023-02-26 07:45:00|36.89|35.49|36.88|35.48|36.9|35.5|36.87|35.47|26
1677397800000|2023-02-26 07:50:00|36.87|35.47|36.87|35.47|36.9|35.5|36.86|35.46|57
1677398100000|2023-02-26 07:55:00|36.86|35.46|36.89|35.49|36.89|35.49|36.86|35.46|48
1677398400000|2023-02-26 08:00:00|36.88|35.48|36.84|35.44|36.88|35.48|36.84|35.44|25
1677398700000|2023-02-26 08:05:00|36.85|35.45|36.87|35.47|36.87|35.47|36.84|35.44|7
1677399000000|2023-02-26 08:10:00|36.86|35.46|36.85|35.45|36.87|35.47|36.85|35.45|66
1677399300000|2023-02-26 08:15:00|36.84|35.44|36.81|35.41|36.84|35.44|36.81|35.41|32
1677399600000|2023-02-26 08:20:00|36.82|35.42|36.82|35.42|36.83|35.43|36.82|35.42|23
1677399900000|2023-02-26 08:25:00|36.81|35.41|36.8|35.4|36.81|35.41|36.8|35.4|16
1677400200000|2023-02-26 08:30:00|36.79|35.39|36.81|35.41|36.81|35.41|36.79|35.39|13
1677400500000|2023-02-26 08:35:00|36.8|35.4|36.81|35.41|36.81|35.41|36.8|35.4|20
1677400800000|2023-02-26 08:40:00|36.8|35.4|36.83|35.43|36.83|35.43|36.8|35.4|28
1677401400000|2023-02-26 08:50:00|36.84|35.44|36.85|35.45|36.86|35.46|36.83|35.43|12
1677401700000|2023-02-26 08:55:00|36.86|35.46|36.86|35.46|36.87|35.47|36.85|35.45|11
1677402000000|2023-02-26 09:00:00|36.87|35.47|36.92|35.52|36.92|35.52|36.86|35.46|26
1677402300000|2023-02-26 09:05:00|36.91|35.51|36.94|35.54|36.94|35.54|36.91|35.51|14
1677402900000|2023-02-26 09:15:00|36.95|35.55|36.93|35.53|36.96|35.56|36.91|35.51|27
1677403200000|2023-02-26 09:20:00|36.92|35.52|36.95|35.55|36.95|35.55|36.92|35.52|14
1677403500000|2023-02-26 09:25:00|36.94|35.54|36.99|35.59|36.99|35.59|36.94|35.54|11
1677403800000|2023-02-26 09:30:00|37|35.6|36.98|35.58|37.01|35.61|36.98|35.58|41
1677404100000|2023-02-26 09:35:00|36.99|35.59|37|35.6|37|35.6|36.98|35.58|26
1677404400000|2023-02-26 09:40:00|37.01|35.61|37.03|35.63|37.03|35.63|37|35.6|25
1677404700000|2023-02-26 09:45:00|37.02|35.62|37.06|35.66|37.08|35.68|37.02|35.62|53
1677405000000|2023-02-26 09:50:00|37.05|35.65|37.06|35.66|37.08|35.68|37.05|35.65|46
1677405300000|2023-02-26 09:55:00|37.07|35.67|37.07|35.67|37.08|35.68|37.05|35.65|25
1677405600000|2023-02-26 10:00:00|37.08|35.68|37.05|35.65|37.08|35.68|37.04|35.64|18
1677405900000|2023-02-26 10:05:00|37.04|35.64|37.03|35.63|37.05|35.65|37.02|35.62|22
1677406200000|2023-02-26 10:10:00|37.04|35.64|37.05|35.65|37.06|35.66|37.04|35.64|16
1677406500000|2023-02-26 10:15:00|37.07|35.67|37.07|35.67|37.07|35.67|37.06|35.66|3
1677406800000|2023-02-26 10:20:00|37.08|35.68|37.07|35.67|37.08|35.68|37.07|35.67|18
1677407100000|2023-02-26 10:25:00|37.08|35.68|37.11|35.71|37.11|35.71|37.08|35.68|8
1677407400000|2023-02-26 10:30:00|37.12|35.72|37.09|35.69|37.14|35.74|37.08|35.68|22
1677407700000|2023-02-26 10:35:00|37.08|35.68|37.08|35.68|37.1|35.7|37.07|35.67|23
1677408000000|2023-02-26 10:40:00|37.09|35.69|37.1|35.7|37.12|35.72|37.09|35.69|18
1677408300000|2023-02-26 10:45:00|37.11|35.71|37.02|35.62|37.11|35.71|37.01|35.61|49
1677408600000|2023-02-26 10:50:00|37.03|35.63|37.02|35.62|37.05|35.65|37.02|35.62|14
1677408900000|2023-02-26 10:55:00|37.03|35.63|37.04|35.64|37.04|35.64|37.01|35.61|12
1677409200000|2023-02-26 11:00:00|37.05|35.65|37.03|35.63|37.05|35.65|37.02|35.62|24
1677409500000|2023-02-26 11:05:00|37.04|35.64|37.02|35.62|37.04|35.64|37.01|35.61|5
1677409800000|2023-02-26 11:10:00|37.01|35.61|37|35.6|37.03|35.63|37|35.6|8
1677410100000|2023-02-26 11:15:00|37.01|35.61|37.02|35.62|37.03|35.63|37.01|35.61|6
1677410400000|2023-02-26 11:20:00|37.03|35.63|37.01|35.61|37.03|35.63|37|35.6|9
1677410700000|2023-02-26 11:25:00|37|35.6|36.99|35.59|37|35.6|36.99|35.59|8
1677411000000|2023-02-26 11:30:00|37|35.6|37|35.6|37.01|35.61|36.98|35.58|7
1677411300000|2023-02-26 11:35:00|37.01|35.61|37.03|35.63|37.03|35.63|37.01|35.61|3
1677411600000|2023-02-26 11:40:00|37.04|35.64|37.03|35.63|37.04|35.64|37.02|35.62|6
1677411900000|2023-02-26 11:45:00|37.02|35.62|37.07|35.67|37.07|35.67|37.02|35.62|8
1677412200000|2023-02-26 11:50:00|37.08|35.68|37.11|35.71|37.12|35.72|37.08|35.68|6
1677412500000|2023-02-26 11:55:00|37.12|35.72|37.12|35.72|37.13|35.73|37.11|35.71|43
1677412800000|2023-02-26 12:00:00|37.11|35.71|37.1|35.7|37.12|35.72|37.1|35.7|10
1677413100000|2023-02-26 12:05:00|37.11|35.71|37.04|35.64|37.12|35.72|37.04|35.64|16
1677413400000|2023-02-26 12:10:00|37.03|35.63|37.08|35.68|37.09|35.69|37.03|35.63|24
1677413700000|2023-02-26 12:15:00|37.07|35.67|37.1|35.7|37.1|35.7|37.07|35.67|6
1677414000000|2023-02-26 12:20:00|37.11|35.71|37.13|35.73|37.14|35.74|37.11|35.71|15
1677414300000|2023-02-26 12:25:00|37.12|35.72|37.15|35.75|37.16|35.76|37.11|35.71|17
1677414600000|2023-02-26 12:30:00|37.16|35.76|37.12|35.72|37.16|35.76|37.12|35.72|5
1677414900000|2023-02-26 12:35:00|37.11|35.71|37.09|35.69|37.11|35.71|37.09|35.69|29
1677415200000|2023-02-26 12:40:00|37.08|35.68|37.06|35.66|37.09|35.69|37.06|35.66|51
1677415500000|2023-02-26 12:45:00|37.05|35.65|37.04|35.64|37.06|35.66|37.03|35.63|12
1677415800000|2023-02-26 12:50:00|37.05|35.65|37.01|35.61|37.05|35.65|37.01|35.61|41
1677416100000|2023-02-26 12:55:00|37.02|35.62|36.95|35.55|37.02|35.62|36.93|35.53|31
1677416400000|2023-02-26 13:00:00|36.96|35.56|36.99|35.59|36.99|35.59|36.96|35.56|12
1677416700000|2023-02-26 13:05:00|37|35.6|36.98|35.58|37.02|35.62|36.98|35.58|9
1677417000000|2023-02-26 13:10:00|36.97|35.57|36.95|35.55|36.98|35.58|36.94|35.54|35
1677417300000|2023-02-26 13:15:00|36.96|35.56|36.98|35.58|36.98|35.58|36.96|35.56|5
1677417600000|2023-02-26 13:20:00|36.99|35.59|36.98|35.58|37|35.6|36.97|35.57|14
1677417900000|2023-02-26 13:25:00|36.99|35.59|36.98|35.58|36.99|35.59|36.96|35.56|12
1677418200000|2023-02-26 13:30:00|36.99|35.59|36.99|35.59|37|35.6|36.99|35.59|5
1677418500000|2023-02-26 13:35:00|37|35.6|37.02|35.62|37.03|35.63|37|35.6|11
1677418800000|2023-02-26 13:40:00|37.01|35.61|37.03|35.63|37.04|35.64|37|35.6|15
1677419100000|2023-02-26 13:45:00|37.04|35.64|37.02|35.62|37.05|35.65|37.01|35.61|11
1677419400000|2023-02-26 13:50:00|37.03|35.63|37.03|35.63|37.04|35.64|37.03|35.63|3
1677419700000|2023-02-26 13:55:00|37.04|35.64|37.04|35.64|37.04|35.64|37.02|35.62|5
1677420000000|2023-02-26 14:00:00|37.03|35.63|37.04|35.64|37.04|35.64|37.03|35.63|4
1677420300000|2023-02-26 14:05:00|37.05|35.65|37.05|35.65|37.05|35.65|37.04|35.64|9
1677420600000|2023-02-26 14:10:00|37.07|35.67|37.16|35.76|37.16|35.76|37.07|35.67|50
1677420900000|2023-02-26 14:15:00|37.17|35.77|37.1|35.7|37.18|35.78|37.06|35.66|46
1677421200000|2023-02-26 14:20:00|37.09|35.69|37.14|35.74|37.14|35.74|37.09|35.69|54
1677421500000|2023-02-26 14:25:00|37.13|35.73|37.06|35.66|37.13|35.73|37.06|35.66|18
1677421800000|2023-02-26 14:30:00|37.05|35.65|37|35.6|37.09|35.69|37|35.6|30
1677422100000|2023-02-26 14:35:00|36.99|35.59|36.97|35.57|37|35.6|36.96|35.56|27
1677422400000|2023-02-26 14:40:00|36.98|35.58|36.99|35.59|37|35.6|36.97|35.57|19
1677422700000|2023-02-26 14:45:00|37|35.6|37.08|35.68|37.08|35.68|36.99|35.59|22
1677423000000|2023-02-26 14:50:00|37.07|35.67|37|35.6|37.09|35.69|37|35.6|32
1677423300000|2023-02-26 14:55:00|36.99|35.59|36.96|35.56|37.01|35.61|36.96|35.56|44
1677423600000|2023-02-26 15:00:00|36.97|35.57|36.98|35.58|36.99|35.59|36.96|35.56|30
1677423900000|2023-02-26 15:05:00|36.97|35.57|37|35.6|37|35.6|36.97|35.57|18
1677424200000|2023-02-26 15:10:00|37.01|35.61|36.99|35.59|37.01|35.61|36.98|35.58|85
1677424500000|2023-02-26 15:15:00|37|35.6|36.96|35.56|37.02|35.62|36.95|35.55|23
1677424800000|2023-02-26 15:20:00|36.97|35.57|36.96|35.56|36.98|35.58|36.95|35.55|76
1677425100000|2023-02-26 15:25:00|36.95|35.55|36.94|35.54|36.95|35.55|36.92|35.52|11
1677425400000|2023-02-26 15:30:00|36.95|35.55|36.91|35.51|36.97|35.57|36.9|35.5|38
1677425700000|2023-02-26 15:35:00|36.9|35.5|36.94|35.54|36.95|35.55|36.88|35.48|99
1677426000000|2023-02-26 15:40:00|36.95|35.55|36.91|35.51|36.95|35.55|36.9|35.5|37
1677426300000|2023-02-26 15:45:00|36.92|35.52|36.89|35.49|36.93|35.53|36.89|35.49|10
1677426600000|2023-02-26 15:50:00|36.9|35.5|36.88|35.48|36.9|35.5|36.85|35.45|38
1677426900000|2023-02-26 15:55:00|36.89|35.49|36.93|35.53|36.93|35.53|36.88|35.48|15
1677427200000|2023-02-26 16:00:00|36.94|35.54|36.93|35.53|36.94|35.54|36.93|35.53|8
1677427500000|2023-02-26 16:05:00|36.92|35.52|36.93|35.53|36.93|35.53|36.91|35.51|6
1677427800000|2023-02-26 16:10:00|36.94|35.54|36.99|35.59|36.99|35.59|36.94|35.54|22
1677428100000|2023-02-26 16:15:00|37|35.6|36.97|35.57|37.01|35.61|36.96|35.56|28
1677428400000|2023-02-26 16:20:00|36.98|35.58|36.98|35.58|37|35.6|36.97|35.57|19
1677428700000|2023-02-26 16:25:00|36.97|35.57|36.89|35.49|36.97|35.57|36.89|35.49|47
1677429000000|2023-02-26 16:30:00|36.9|35.5|36.91|35.51|36.92|35.52|36.87|35.47|42
1677429300000|2023-02-26 16:35:00|36.92|35.52|36.9|35.5|36.92|35.52|36.9|35.5|11
1677429600000|2023-02-26 16:40:00|36.89|35.49|36.91|35.51|36.92|35.52|36.89|35.49|11
1677429900000|2023-02-26 16:45:00|36.92|35.52|36.91|35.51|36.93|35.53|36.9|35.5|18
1677430200000|2023-02-26 16:50:00|36.92|35.52|36.94|35.54|36.94|35.54|36.92|35.52|11
1677430500000|2023-02-26 16:55:00|36.93|35.53|36.89|35.49|36.93|35.53|36.87|35.47|21
1677430800000|2023-02-26 17:00:00|36.88|35.48|36.86|35.46|36.89|35.49|36.86|35.46|29
1677431100000|2023-02-26 17:05:00|36.85|35.45|36.79|35.39|36.87|35.47|36.79|35.39|16
1677431400000|2023-02-26 17:10:00|36.8|35.4|36.77|35.37|36.8|35.4|36.75|35.35|29
1677431700000|2023-02-26 17:15:00|36.78|35.38|36.74|35.34|36.79|35.39|36.74|35.34|46
1677432000000|2023-02-26 17:20:00|36.73|35.33|36.66|35.26|36.73|35.33|36.65|35.25|41
1677432300000|2023-02-26 17:25:00|36.65|35.25|36.61|35.21|36.66|35.26|36.57|35.17|51
1677432600000|2023-02-26 17:30:00|36.62|35.22|36.58|35.18|36.65|35.25|36.57|35.17|49
1677432900000|2023-02-26 17:35:00|36.57|35.17|36.6|35.2|36.6|35.2|36.57|35.17|20
1677433200000|2023-02-26 17:40:00|36.61|35.21|36.67|35.27|36.67|35.27|36.61|35.21|13
1677433500000|2023-02-26 17:45:00|36.68|35.28|36.74|35.34|36.74|35.34|36.67|35.27|21
1677433800000|2023-02-26 17:50:00|36.73|35.33|36.81|35.41|36.81|35.41|36.73|35.33|37
1677434100000|2023-02-26 17:55:00|36.82|35.42|36.86|35.46|36.86|35.46|36.81|35.41|25
1677434400000|2023-02-26 18:00:00|36.85|35.45|36.84|35.44|36.89|35.49|36.8|35.4|40
1677434700000|2023-02-26 18:05:00|36.85|35.45|36.82|35.42|36.85|35.45|36.79|35.39|32
1677435000000|2023-02-26 18:10:00|36.83|35.43|36.86|35.46|36.88|35.48|36.83|35.43|20
1677435300000|2023-02-26 18:15:00|36.87|35.47|36.9|35.5|36.9|35.5|36.87|35.47|16
1677435600000|2023-02-26 18:20:00|36.89|35.49|36.88|35.48|36.89|35.49|36.88|35.48|2
1677436200000|2023-02-26 18:30:00|36.87|35.47|36.81|35.41|36.87|35.47|36.81|35.41|18
1677436500000|2023-02-26 18:35:00|36.82|35.42|36.87|35.47|36.89|35.49|36.81|35.41|54
1677436800000|2023-02-26 18:40:00|36.88|35.48|37.11|35.71|37.11|35.71|36.87|35.47|71
1677437100000|2023-02-26 18:45:00|37.12|35.72|37.27|35.87|37.27|35.87|37.12|35.72|57
1677437400000|2023-02-26 18:50:00|37.28|35.88|37.31|35.91|37.32|35.92|37.21|35.81|80
1677437700000|2023-02-26 18:55:00|37.32|35.92|37.34|35.94|37.34|35.94|37.29|35.89|53
1677438000000|2023-02-26 19:00:00|37.35|35.95|37.38|35.98|37.38|35.98|37.34|35.94|38
1677438300000|2023-02-26 19:05:00|37.37|35.97|37.18|35.78|37.37|35.97|37.17|35.77|52
1677438600000|2023-02-26 19:10:00|37.19|35.79|37.31|35.91|37.32|35.92|37.18|35.78|51
1677438900000|2023-02-26 19:15:00|37.3|35.9|37.34|35.94|37.36|35.96|37.29|35.89|22
1677439200000|2023-02-26 19:20:00|37.33|35.93|37.41|36.01|37.41|36.01|37.33|35.93|39
1677439500000|2023-02-26 19:25:00|37.4|36|37.3|35.9|37.41|36.01|37.3|35.9|37
1677439800000|2023-02-26 19:30:00|37.31|35.91|37.41|36.01|37.41|36.01|37.31|35.91|27
1677440100000|2023-02-26 19:35:00|37.42|36.02|37.4|36|37.42|36.02|37.35|35.95|23
1677440400000|2023-02-26 19:40:00|37.39|35.99|37.41|36.01|37.42|36.02|37.39|35.99|11
1677440700000|2023-02-26 19:45:00|37.42|36.02|37.45|36.05|37.45|36.05|37.4|36|14
1677441000000|2023-02-26 19:50:00|37.46|36.06|37.48|36.08|37.49|36.09|37.45|36.05|15
1677441300000|2023-02-26 19:55:00|37.49|36.09|37.43|36.03|37.49|36.09|37.41|36.01|19
1677441600000|2023-02-26 20:00:00|37.44|36.04|37.42|36.02|37.47|36.07|37.42|36.02|25
1677441900000|2023-02-26 20:05:00|37.43|36.03|37.5|36.1|37.5|36.1|37.42|36.02|28
1677442200000|2023-02-26 20:10:00|37.49|36.09|37.44|36.04|37.5|36.1|37.44|36.04|24
1677442500000|2023-02-26 20:15:00|37.45|36.05|37.39|35.99|37.45|36.05|37.39|35.99|34
1677442800000|2023-02-26 20:20:00|37.38|35.98|37.43|36.03|37.43|36.03|37.37|35.97|30
1677443100000|2023-02-26 20:25:00|37.44|36.04|37.47|36.07|37.48|36.08|37.42|36.02|30
1677443400000|2023-02-26 20:30:00|37.46|36.06|37.55|36.15|37.55|36.15|37.43|36.03|100
1677443700000|2023-02-26 20:35:00|37.54|36.14|37.64|36.24|37.64|36.24|37.54|36.14|23
1677444000000|2023-02-26 20:40:00|37.63|36.23|37.59|36.19|37.64|36.24|37.58|36.18|24
1677444300000|2023-02-26 20:45:00|37.6|36.2|37.58|36.18|37.6|36.2|37.54|36.14|23
1677444600000|2023-02-26 20:50:00|37.59|36.19|37.61|36.21|37.61|36.21|37.57|36.17|21
1677444900000|2023-02-26 20:55:00|37.62|36.22|37.62|36.22|37.62|36.22|37.59|36.19|19
1677445200000|2023-02-26 21:00:00|37.61|36.21|37.53|36.13|37.61|36.21|37.53|36.13|51
1677445500000|2023-02-26 21:05:00|37.52|36.12|37.54|36.14|37.55|36.15|37.49|36.09|39
1677445800000|2023-02-26 21:10:00|37.55|36.15|37.56|36.16|37.56|36.16|37.54|36.14|10
1677446100000|2023-02-26 21:15:00|37.57|36.17|37.6|36.2|37.61|36.21|37.56|36.16|30
1677446400000|2023-02-26 21:20:00|37.61|36.21|37.54|36.14|37.61|36.21|37.54|36.14|10
1677446700000|2023-02-26 21:25:00|37.55|36.15|37.56|36.16|37.58|36.18|37.53|36.13|24
1677447000000|2023-02-26 21:30:00|37.54|36.14|37.56|36.16|37.58|36.18|37.53|36.13|19
1677447300000|2023-02-26 21:35:00|37.57|36.17|37.7|36.3|37.7|36.3|37.57|36.17|34
1677447600000|2023-02-26 21:40:00|37.69|36.29|37.63|36.23|37.69|36.29|37.6|36.2|39
1677447900000|2023-02-26 21:45:00|37.64|36.24|37.65|36.25|37.69|36.29|37.62|36.22|32
1677448200000|2023-02-26 21:50:00|37.64|36.24|37.61|36.21|37.64|36.24|37.58|36.18|20
1677448500000|2023-02-26 21:55:00|37.6|36.2|37.61|36.21|37.62|36.22|37.6|36.2|24
1677448800000|2023-02-26 22:00:00|37.6|36.2|37.55|36.15|37.6|36.2|37.52|36.12|24
1677449100000|2023-02-26 22:05:00|37.54|36.14|37.56|36.16|37.58|36.58|37.15|36.14|78
1677449400000|2023-02-26 22:10:00|37.57|36.17|37.14|36.54|37.59|36.6|37.12|36.12|46
1677449700000|2023-02-26 22:15:00|37.13|36.53|37.07|36.47|37.53|36.53|37.07|36.1|49
1677450000000|2023-02-26 22:20:00|37.06|36.46|37.33|35.93|37.42|36.46|36.99|35.93|36
1677450300000|2023-02-26 22:25:00|37.32|35.92|37.29|35.89|37.34|35.94|37.29|35.89|40
1677450600000|2023-02-26 22:30:00|37.28|35.88|37.26|35.86|37.29|35.89|37.25|35.85|63
1677450900000|2023-02-26 22:35:00|37.27|35.87|37.34|35.94|37.35|35.95|37.26|35.86|20
1677451200000|2023-02-26 22:40:00|37.35|35.95|37.31|35.91|37.36|35.96|37.3|35.9|40
1677451500000|2023-02-26 22:45:00|37.32|35.92|37.29|35.89|37.34|35.94|37.28|35.88|21
1677451800000|2023-02-26 22:50:00|37.3|35.9|37.31|35.91|37.32|35.92|37.3|35.9|8
1677452100000|2023-02-26 22:55:00|37.32|35.92|37.39|35.99|37.39|35.99|37.32|35.92|12
1677452400000|2023-02-26 23:00:00|37.38|35.98|37.45|36.05|37.46|36.06|37.36|35.96|25
1677452700000|2023-02-26 23:05:00|37.46|36.06|37.54|36.14|37.6|36.2|37.46|36.06|62
1677453000000|2023-02-26 23:10:00|37.53|36.13|37.6|36.2|37.61|36.21|37.52|36.12|56
1677453300000|2023-02-26 23:15:00|37.59|36.19|37.58|36.18|37.6|36.2|37.52|36.12|55
1677453600000|2023-02-26 23:20:00|37.57|36.17|37.55|36.15|37.59|36.19|37.52|36.12|65
1677453900000|2023-02-26 23:25:00|37.56|36.16|37.56|36.16|37.58|36.18|37.53|36.13|73
1677454200000|2023-02-26 23:30:00|37.55|36.15|37.57|36.17|37.58|36.18|37.53|36.13|23
1677454500000|2023-02-26 23:35:00|37.56|36.16|37.59|36.19|37.61|36.21|37.56|36.16|32
1677454800000|2023-02-26 23:40:00|37.6|36.2|37.58|36.18|37.61|36.21|37.56|36.16|25
1677455100000|2023-02-26 23:45:00|37.59|36.19|37.58|36.18|37.61|36.21|37.56|36.16|46
1677455400000|2023-02-26 23:50:00|37.57|36.17|37.56|36.16|37.59|36.19|37.54|36.14|24
1677455700000|2023-02-26 23:55:00|37.57|36.17|37.6|36.2|37.61|36.21|37.57|36.17|36
1677456000000|2023-02-27 00:00:00|37.61|36.21|37.49|36.09|37.61|36.21|37.49|36.09|49
1677456300000|2023-02-27 00:05:00|37.5|36.1|37.39|35.99|37.5|36.1|37.37|35.97|36
1677456600000|2023-02-27 00:10:00|37.4|36|37.34|35.94|37.41|36.01|37.34|35.94|39
1677456900000|2023-02-27 00:15:00|37.35|35.95|37.35|35.95|37.36|35.96|37.33|35.93|35
1677457200000|2023-02-27 00:20:00|37.36|35.96|37.31|35.91|37.36|35.96|37.3|35.9|20
1677457500000|2023-02-27 00:25:00|37.3|35.9|37.29|35.89|37.34|35.94|37.28|35.88|52
1677457800000|2023-02-27 00:30:00|37.3|35.9|37.38|35.98|37.38|35.98|37.28|35.88|43
1677458100000|2023-02-27 00:35:00|37.39|35.99|37.39|35.99|37.4|36|37.38|35.98|21
1677458400000|2023-02-27 00:40:00|37.4|36|37.34|35.94|37.4|36|37.34|35.94|27
1677458700000|2023-02-27 00:45:00|37.35|35.95|37.37|35.97|37.38|35.98|37.35|35.95|17
1677459000000|2023-02-27 00:50:00|37.36|35.96|37.36|35.96|37.38|35.98|37.35|35.95|19
1677459300000|2023-02-27 00:55:00|37.37|35.97|37.35|35.95|37.37|35.97|37.34|35.94|9
1677459600000|2023-02-27 01:00:00|37.36|35.96|37.32|35.92|37.38|35.98|37.29|35.89|31
1677459900000|2023-02-27 01:05:00|37.33|35.93|37.26|35.86|37.33|35.93|37.26|35.86|30
1677460200000|2023-02-27 01:10:00|37.27|35.87|37.29|35.89|37.32|35.92|37.27|35.87|43
1677460500000|2023-02-27 01:15:00|37.3|35.9|37.34|35.94|37.34|35.94|37.3|35.9|7
1677460800000|2023-02-27 01:20:00|37.35|35.95|37.31|35.91|37.35|35.95|37.29|35.89|47
1677461100000|2023-02-27 01:25:00|37.32|35.92|37.36|35.96|37.37|35.97|37.31|35.91|17
1677461400000|2023-02-27 01:30:00|37.37|35.97|37.36|35.96|37.37|35.97|37.36|35.96|6
1677461700000|2023-02-27 01:35:00|37.37|35.97|37.35|35.95|37.37|35.97|37.34|35.94|27
1677462000000|2023-02-27 01:40:00|37.36|35.96|37.32|35.92|37.36|35.96|37.29|35.89|45
1677462300000|2023-02-27 01:45:00|37.33|35.93|37.36|35.96|37.37|35.97|37.33|35.93|16
1677462600000|2023-02-27 01:50:00|37.37|35.97|37.4|36|37.4|36|37.36|35.96|8
1677462900000|2023-02-27 01:55:00|37.41|36.01|37.43|36.03|37.44|36.04|37.4|36|33
1677463200000|2023-02-27 02:00:00|37.44|36.04|37.52|36.12|37.52|36.12|37.43|36.03|24
1677463500000|2023-02-27 02:05:00|37.53|36.13|37.47|36.07|37.57|36.17|37.47|36.07|41
1677463800000|2023-02-27 02:10:00|37.48|36.08|37.48|36.08|37.5|36.1|37.46|36.06|23
1677464100000|2023-02-27 02:15:00|37.49|36.09|37.49|36.09|37.5|36.1|37.47|36.07|55
1677464400000|2023-02-27 02:20:00|37.48|36.08|37.41|36.01|37.48|36.08|37.41|36.01|26
1677464700000|2023-02-27 02:25:00|37.4|36|37.37|35.97|37.41|36.01|37.36|35.96|16
1677465000000|2023-02-27 02:30:00|37.36|35.96|37.39|35.99|37.4|36|37.36|35.96|36
1677465300000|2023-02-27 02:35:00|37.38|35.98|37.33|35.93|37.38|35.98|37.32|35.92|22
1677465600000|2023-02-27 02:40:00|37.34|35.94|37.33|35.93|37.37|35.97|37.33|35.93|12
1677465900000|2023-02-27 02:45:00|37.34|35.94|37.36|35.96|37.36|35.96|37.34|35.94|3
1677466200000|2023-02-27 02:50:00|37.37|35.97|37.39|35.99|37.39|35.99|37.36|35.96|17
1677466500000|2023-02-27 02:55:00|37.4|36|37.41|36.01|37.41|36.01|37.39|35.99|12
1677466800000|2023-02-27 03:00:00|37.43|36.03|37.43|36.03|37.46|36.06|37.43|36.03|17
1677467100000|2023-02-27 03:05:00|37.44|36.04|37.42|36.02|37.44|36.04|37.41|36.01|11
1677467400000|2023-02-27 03:10:00|37.43|36.03|37.5|36.1|37.5|36.1|37.42|36.02|26
1677467700000|2023-02-27 03:15:00|37.51|36.11|37.53|36.13|37.53|36.13|37.49|36.09|19
1677468000000|2023-02-27 03:20:00|37.54|36.14|37.51|36.11|37.55|36.15|37.51|36.11|22
1677468300000|2023-02-27 03:25:00|37.52|36.12|37.48|36.08|37.53|36.13|37.48|36.08|19
1677468600000|2023-02-27 03:30:00|37.47|36.07|37.46|36.06|37.5|36.1|37.46|36.06|32
1677468900000|2023-02-27 03:35:00|37.45|36.05|37.46|36.06|37.47|36.07|37.45|36.05|12
1677469200000|2023-02-27 03:40:00|37.45|36.05|37.4|36|37.45|36.05|37.4|36|17
1677469500000|2023-02-27 03:45:00|37.39|35.99|37.36|35.96|37.39|35.99|37.36|35.96|32
1677469800000|2023-02-27 03:50:00|37.37|35.97|37.36|35.96|37.37|35.97|37.36|35.96|2
1677470100000|2023-02-27 03:55:00|37.35|35.95|37.35|35.95|37.38|35.98|37.32|35.92|31
1677470400000|2023-02-27 04:00:00|37.36|35.96|37.35|35.95|37.37|35.97|37.34|35.94|66
1677470700000|2023-02-27 04:05:00|37.34|35.94|37.31|35.91|37.35|35.95|37.31|35.91|20
1677471000000|2023-02-27 04:10:00|37.32|35.92|37.27|35.87|37.32|35.92|37.27|35.87|70
1677471300000|2023-02-27 04:15:00|37.28|35.88|37.26|35.86|37.28|35.88|37.25|35.85|25
1677471600000|2023-02-27 04:20:00|37.25|35.85|37.21|35.81|37.25|35.85|37.21|35.81|11
1677471900000|2023-02-27 04:25:00|37.2|35.8|37.21|35.81|37.23|35.83|37.2|35.8|34
1677472200000|2023-02-27 04:30:00|37.2|35.8|37.2|35.8|37.22|35.82|37.19|35.79|21
1677472500000|2023-02-27 04:35:00|37.19|35.79|37.17|35.77|37.21|35.81|37.17|35.77|7
1677472800000|2023-02-27 04:40:00|37.18|35.78|37.1|35.7|37.18|35.78|37.08|35.68|32
1677473100000|2023-02-27 04:45:00|37.11|35.71|37.14|35.74|37.16|35.76|37.09|35.69|76
1677473400000|2023-02-27 04:50:00|37.13|35.73|37.17|35.77|37.17|35.77|37.13|35.73|21
1677473700000|2023-02-27 04:55:00|37.16|35.76|37.14|35.74|37.18|35.78|37.13|35.73|15
1677474000000|2023-02-27 05:00:00|37.15|35.75|37.14|35.74|37.18|35.78|37.14|35.74|20
1677474300000|2023-02-27 05:05:00|37.15|35.75|37.15|35.75|37.16|35.76|37.14|35.74|21
1677474600000|2023-02-27 05:10:00|37.14|35.74|37.08|35.68|37.14|35.74|37.08|35.68|39
1677474900000|2023-02-27 05:15:00|37.09|35.69|37.13|35.73|37.13|35.73|37.09|35.69|27
1677475200000|2023-02-27 05:20:00|37.12|35.72|37.11|35.71|37.13|35.73|37.1|35.7|134
1677475500000|2023-02-27 05:25:00|37.1|35.7|37.14|35.74|37.14|35.74|37.1|35.7|27
1677475800000|2023-02-27 05:30:00|37.15|35.75|37.16|35.76|37.16|35.76|37.12|35.72|38
1677476100000|2023-02-27 05:35:00|37.15|35.75|37.16|35.76|37.17|35.77|37.15|35.75|16
1677476400000|2023-02-27 05:40:00|37.15|35.75|37.13|35.73|37.15|35.75|37.12|35.72|11
1677476700000|2023-02-27 05:45:00|37.12|35.72|37|35.6|37.15|35.75|37|35.6|66
1677477000000|2023-02-27 05:50:00|37.01|35.61|37.01|35.61|37.02|35.62|36.92|35.52|61
1677477300000|2023-02-27 05:55:00|37.02|35.62|37|35.6|37.04|35.64|36.98|35.58|57
1677477600000|2023-02-27 06:00:00|36.99|35.59|36.99|35.59|37.03|35.63|36.97|35.57|57
1677477900000|2023-02-27 06:05:00|36.98|35.58|36.99|35.59|36.99|35.59|36.94|35.54|46
1677478200000|2023-02-27 06:10:00|37|35.6|37.06|35.66|37.07|35.67|37|35.6|12
1677478500000|2023-02-27 06:15:00|37.07|35.67|37.07|35.67|37.08|35.68|37.06|35.66|29
1677478800000|2023-02-27 06:20:00|37.08|35.68|37.08|35.68|37.09|35.69|37.08|35.68|3
1677479100000|2023-02-27 06:25:00|37.09|35.69|37.07|35.67|37.09|35.69|37.07|35.67|9
1677479400000|2023-02-27 06:30:00|37.06|35.66|37.04|35.64|37.07|35.67|37.04|35.64|6
1677479700000|2023-02-27 06:35:00|37.03|35.63|37.03|35.63|37.04|35.64|36.99|35.59|31
1677480000000|2023-02-27 06:40:00|37.04|35.64|37.06|35.66|37.07|35.67|37.02|35.62|25
1677480300000|2023-02-27 06:45:00|37.07|35.67|37.1|35.7|37.1|35.7|37.07|35.67|4
1677480600000|2023-02-27 06:50:00|37.09|35.69|37.08|35.68|37.1|35.7|37.08|35.68|6
1677480900000|2023-02-27 06:55:00|37.07|35.67|37.05|35.65|37.07|35.67|37.04|35.64|9
1677481200000|2023-02-27 07:00:00|37.04|35.64|37.07|35.67|37.08|35.68|37.04|35.64|42
1677481500000|2023-02-27 07:05:00|37.08|35.68|37.14|35.74|37.14|35.74|37.07|35.67|29
1677481800000|2023-02-27 07:10:00|37.13|35.73|37.11|35.71|37.13|35.73|37.11|35.71|9
1677482100000|2023-02-27 07:15:00|37.1|35.7|37.04|35.64|37.12|35.72|37.04|35.64|25
1677482400000|2023-02-27 07:20:00|37.03|35.63|37.03|35.63|37.09|35.69|37.03|35.63|25
1677482700000|2023-02-27 07:25:00|37.04|35.64|37.09|35.69|37.09|35.69|37.03|35.63|8
1677483000000|2023-02-27 07:30:00|37.1|35.7|37.09|35.69|37.1|35.7|37.08|35.68|6
1677483300000|2023-02-27 07:35:00|37.1|35.7|37.03|35.63|37.1|35.7|37.03|35.63|26
1677483600000|2023-02-27 07:40:00|37.04|35.64|37.02|35.62|37.09|35.69|37.01|35.61|35
1677483900000|2023-02-27 07:45:00|37.01|35.61|37.02|35.62|37.05|35.65|37|35.6|26
1677484200000|2023-02-27 07:50:00|37.01|35.61|37.06|35.66|37.06|35.66|37.01|35.61|24
1677484500000|2023-02-27 07:55:00|37.07|35.67|36.99|35.59|37.07|35.67|36.98|35.58|27
1677484800000|2023-02-27 08:00:00|36.98|35.58|37.03|35.63|37.05|35.65|36.97|35.57|48
1677485100000|2023-02-27 08:05:00|37.02|35.62|36.98|35.58|37.04|35.64|36.97|35.57|41
1677485400000|2023-02-27 08:10:00|36.99|35.59|36.93|35.53|36.99|35.59|36.92|35.52|49
1677485700000|2023-02-27 08:15:00|36.92|35.52|36.94|35.54|36.94|35.54|36.9|35.5|33
1677486000000|2023-02-27 08:20:00|36.93|35.53|36.85|35.45|36.94|35.54|36.84|35.44|39
1677486300000|2023-02-27 08:25:00|36.86|35.46|36.78|35.38|36.86|35.46|36.78|35.38|60
1677486600000|2023-02-27 08:30:00|36.79|35.39|36.81|35.41|36.82|35.42|36.78|35.38|37
1677486900000|2023-02-27 08:35:00|36.82|35.42|36.86|35.46|36.87|35.47|36.82|35.42|27
1677487200000|2023-02-27 08:40:00|36.87|35.47|36.9|35.5|36.9|35.5|36.87|35.47|4
1677487500000|2023-02-27 08:45:00|36.89|35.49|36.88|35.48|36.9|35.5|36.85|35.45|40
1677487800000|2023-02-27 08:50:00|36.89|35.49|36.85|35.45|36.89|35.49|36.83|35.43|19
1677488100000|2023-02-27 08:55:00|36.86|35.46|36.76|35.36|36.87|35.47|36.75|35.35|34
1677488400000|2023-02-27 09:00:00|36.77|35.37|36.8|35.4|36.82|35.42|36.75|35.35|32
1677488700000|2023-02-27 09:05:00|36.81|35.41|36.75|35.35|36.82|35.42|36.75|35.35|37
1677489000000|2023-02-27 09:10:00|36.74|35.34|36.76|35.36|36.77|35.37|36.7|35.3|44
1677489300000|2023-02-27 09:15:00|36.75|35.35|36.81|35.41|36.82|35.42|36.75|35.35|43
1677489600000|2023-02-27 09:20:00|36.82|35.42|36.86|35.46|36.86|35.46|36.8|35.4|27
1677489900000|2023-02-27 09:25:00|36.85|35.45|36.86|35.46|36.86|35.46|36.84|35.44|28
1677490200000|2023-02-27 09:30:00|36.85|35.45|36.9|35.5|36.9|35.5|36.84|35.44|78
1677490500000|2023-02-27 09:35:00|36.89|35.49|36.9|35.5|36.91|35.51|36.87|35.47|56
1677490800000|2023-02-27 09:40:00|36.89|35.49|36.87|35.47|36.91|35.51|36.87|35.47|21
1677491100000|2023-02-27 09:45:00|36.88|35.48|36.87|35.47|36.88|35.48|36.86|35.46|28
1677491400000|2023-02-27 09:50:00|36.88|35.48|36.87|35.47|36.91|35.51|36.87|35.47|14
1677491700000|2023-02-27 09:55:00|36.86|35.46|36.89|35.49|36.91|35.51|36.86|35.46|12
1677492000000|2023-02-27 10:00:00|36.9|35.5|36.89|35.49|36.9|35.5|36.89|35.49|4
1677492300000|2023-02-27 10:05:00|36.88|35.48|36.93|35.53|36.93|35.53|36.88|35.48|12
1677492600000|2023-02-27 10:10:00|36.94|35.54|36.97|35.57|36.98|35.58|36.94|35.54|6
1677492900000|2023-02-27 10:15:00|36.96|35.56|36.87|35.47|36.96|35.56|36.87|35.47|42
1677493200000|2023-02-27 10:20:00|36.88|35.48|36.86|35.46|36.88|35.48|36.82|35.42|17
1677493500000|2023-02-27 10:25:00|36.85|35.45|36.86|35.46|36.86|35.46|36.84|35.44|8
1677493800000|2023-02-27 10:30:00|36.85|35.45|36.69|35.29|36.85|35.45|36.65|35.25|52
1677494100000|2023-02-27 10:35:00|36.68|35.28|36.66|35.26|36.73|35.33|36.66|35.26|29
1677494400000|2023-02-27 10:40:00|36.67|35.27|36.72|35.32|36.76|35.36|36.67|35.27|52
1677494700000|2023-02-27 10:45:00|36.71|35.31|36.81|35.41|36.81|35.41|36.71|35.31|27
1677495000000|2023-02-27 10:50:00|36.8|35.4|36.83|35.43|36.83|35.43|36.79|35.39|10
1677495300000|2023-02-27 10:55:00|36.82|35.42|36.8|35.4|36.85|35.45|36.78|35.38|29
1677495600000|2023-02-27 11:00:00|36.79|35.39|36.88|35.48|36.89|35.49|36.79|35.39|26
1677495900000|2023-02-27 11:05:00|36.87|35.47|36.91|35.51|36.91|35.51|36.86|35.46|17
1677496200000|2023-02-27 11:10:00|36.9|35.5|36.92|35.52|36.92|35.52|36.87|35.47|21
1677496500000|2023-02-27 11:15:00|36.93|35.53|36.9|35.5|36.93|35.53|36.88|35.48|20
1677496800000|2023-02-27 11:20:00|36.89|35.49|36.93|35.53|36.97|35.57|36.89|35.49|41
1677497100000|2023-02-27 11:25:00|36.94|35.54|36.96|35.56|36.96|35.56|36.91|35.51|33
1677497400000|2023-02-27 11:30:00|36.97|35.57|37|35.6|37|35.6|36.96|35.56|22
1677497700000|2023-02-27 11:35:00|36.99|35.59|37.01|35.61|37.03|35.63|36.99|35.59|19
1677498000000|2023-02-27 11:40:00|37|35.6|37.03|35.63|37.03|35.63|36.99|35.59|30
1677498300000|2023-02-27 11:45:00|37.04|35.64|37.05|35.65|37.06|35.66|37.04|35.64|44
1677498600000|2023-02-27 11:50:00|37.04|35.64|37.04|35.64|37.06|35.66|37.04|35.64|31
1677498900000|2023-02-27 11:55:00|37.05|35.65|37.05|35.65|37.05|35.65|37.04|35.64|11
1677499200000|2023-02-27 12:00:00|37.04|35.64|37.03|35.63|37.08|35.68|37.03|35.63|36
1677499500000|2023-02-27 12:05:00|37.04|35.64|37.01|35.61|37.06|35.66|37.01|35.61|25
1677499800000|2023-02-27 12:10:00|37.02|35.62|36.99|35.59|37.05|35.65|36.99|35.59|28
1677500100000|2023-02-27 12:15:00|37|35.6|37.05|35.65|37.05|35.65|36.97|35.57|38
1677500400000|2023-02-27 12:20:00|37.04|35.64|36.97|35.57|37.04|35.64|36.97|35.57|9
1677500700000|2023-02-27 12:25:00|36.96|35.56|36.91|35.51|36.96|35.56|36.9|35.5|20
1677501000000|2023-02-27 12:30:00|36.9|35.5|36.97|35.57|36.99|35.59|36.9|35.5|28
1677501300000|2023-02-27 12:35:00|36.96|35.56|36.88|35.48|36.96|35.56|36.87|35.47|31
1677501600000|2023-02-27 12:40:00|36.89|35.49|36.92|35.52|36.93|35.53|36.89|35.49|26
1677501900000|2023-02-27 12:45:00|36.93|35.53|36.96|35.56|36.97|35.57|36.93|35.53|12
1677502200000|2023-02-27 12:50:00|36.95|35.55|36.85|35.45|36.96|35.56|36.85|35.45|35
1677502500000|2023-02-27 12:55:00|36.84|35.44|36.86|35.46|36.86|35.46|36.84|35.44|17
1677502800000|2023-02-27 13:00:00|36.87|35.47|36.93|35.53|36.95|35.55|36.86|35.46|25
1677503100000|2023-02-27 13:05:00|36.94|35.54|36.93|35.53|36.97|35.57|36.92|35.52|20
1677503400000|2023-02-27 13:10:00|36.94|35.54|37|35.6|37.01|35.61|36.93|35.53|35
1677503700000|2023-02-27 13:15:00|37.01|35.61|37.03|35.63|37.03|35.63|37|35.6|19
1677504000000|2023-02-27 13:20:00|37.04|35.64|37.04|35.64|37.06|35.66|37.01|35.61|35
1677504300000|2023-02-27 13:25:00|37.05|35.65|37.09|35.69|37.09|35.69|37.04|35.64|39
1677504600000|2023-02-27 13:30:00|37.1|35.7|37.26|35.86|37.29|35.89|37.09|35.69|130
1677504900000|2023-02-27 13:35:00|37.25|35.85|37.29|35.89|37.35|35.95|37.25|35.85|97
1677505200000|2023-02-27 13:40:00|37.3|35.9|37.34|35.94|37.39|35.99|37.29|35.89|45
1677505500000|2023-02-27 13:45:00|37.35|35.95|37.35|35.95|37.38|35.98|37.28|35.88|74
1677505800000|2023-02-27 13:50:00|37.36|35.96|37.36|35.96|37.39|35.99|37.36|35.96|39
1677506100000|2023-02-27 13:55:00|37.35|35.95|37.35|35.95|37.36|35.96|37.31|35.91|55
1677506400000|2023-02-27 14:00:00|37.36|35.96|37.43|36.03|37.48|36.08|37.36|35.96|53
1677506700000|2023-02-27 14:05:00|37.42|36.02|37.44|36.04|37.44|36.04|37.36|35.96|45
1677507000000|2023-02-27 14:10:00|37.45|36.05|37.47|36.07|37.48|36.08|37.45|36.05|29
1677507300000|2023-02-27 14:15:00|37.48|36.08|37.5|36.1|37.52|36.12|37.44|36.04|57
1677507600000|2023-02-27 14:20:00|37.51|36.11|37.52|36.12|37.53|36.13|37.48|36.08|56
1677507900000|2023-02-27 14:25:00|37.51|36.11|37.55|36.15|37.59|36.19|37.5|36.1|39
1677508200000|2023-02-27 14:30:00|37.56|36.16|37.52|36.12|37.6|36.2|37.51|36.11|97
1677508500000|2023-02-27 14:35:00|37.51|36.11|37.42|36.02|37.54|36.14|37.42|36.02|75
1677508800000|2023-02-27 14:40:00|37.41|36.01|37.42|36.02|37.53|36.13|37.41|36.01|75
1677509100000|2023-02-27 14:45:00|37.41|36.01|37.37|35.97|37.42|36.02|37.35|35.95|48
1677509400000|2023-02-27 14:50:00|37.38|35.98|37.47|36.07|37.47|36.07|37.36|35.96|66
1677509700000|2023-02-27 14:55:00|37.48|36.08|37.48|36.08|37.5|36.1|37.44|36.04|65
1677510000000|2023-02-27 15:00:00|37.49|36.09|37.55|36.15|37.6|36.2|37.46|36.06|96
1677510300000|2023-02-27 15:05:00|37.56|36.16|37.63|36.23|37.64|36.24|37.51|36.11|54
1677510600000|2023-02-27 15:10:00|37.64|36.24|37.67|36.27|37.68|36.28|37.58|36.18|41
1677510900000|2023-02-27 15:15:00|37.68|36.28|37.69|36.29|37.7|36.3|37.67|36.27|35
1677511200000|2023-02-27 15:20:00|37.7|36.3|37.62|36.22|37.7|36.3|37.61|36.21|39
1677511500000|2023-02-27 15:25:00|37.63|36.23|37.63|36.23|37.67|36.27|37.62|36.22|61
1677511800000|2023-02-27 15:30:00|37.62|36.22|37.51|36.11|37.62|36.22|37.5|36.1|35
1677512100000|2023-02-27 15:35:00|37.5|36.1|37.31|35.91|37.52|36.12|37.31|35.91|100
1677512400000|2023-02-27 15:40:00|37.32|35.92|37.26|35.86|37.33|35.93|37.11|35.71|107
1677512700000|2023-02-27 15:45:00|37.25|35.85|37.36|35.96|37.38|35.98|37.16|35.76|127
1677513000000|2023-02-27 15:50:00|37.37|35.97|37.34|35.94|37.38|35.98|37.31|35.91|100
1677513300000|2023-02-27 15:55:00|37.33|35.93|37.32|35.92|37.33|35.93|37.25|35.85|70
1677513600000|2023-02-27 16:00:00|37.33|35.93|37.35|35.95|37.38|35.98|37.31|35.91|60
1677513900000|2023-02-27 16:05:00|37.36|35.96|37.32|35.92|37.38|35.98|37.31|35.91|33
1677514200000|2023-02-27 16:10:00|37.31|35.91|36.97|35.57|37.31|35.91|36.94|35.54|190
1677514500000|2023-02-27 16:15:00|36.96|35.56|36.95|35.55|37.01|35.61|36.85|35.45|130
1677514800000|2023-02-27 16:20:00|36.94|35.54|37.02|35.62|37.1|35.7|36.94|35.54|88
1677515100000|2023-02-27 16:25:00|37.01|35.61|37.07|35.67|37.11|35.71|37.01|35.61|85
1677515400000|2023-02-27 16:30:00|37.06|35.66|36.89|35.49|37.09|35.69|36.83|35.43|151
1677515700000|2023-02-27 16:35:00|36.9|35.5|36.96|35.56|36.98|35.58|36.85|35.45|94
1677516000000|2023-02-27 16:40:00|36.95|35.55|37.04|35.64|37.06|35.66|36.95|35.55|114
1677516300000|2023-02-27 16:45:00|37.05|35.65|37.08|35.68|37.13|35.73|37.02|35.62|102
1677516600000|2023-02-27 16:50:00|37.07|35.67|37.1|35.7|37.15|35.75|37.06|35.66|89
1677516900000|2023-02-27 16:55:00|37.09|35.69|37.15|35.75|37.17|35.77|37.08|35.68|41
1677517200000|2023-02-27 17:00:00|37.14|35.74|37.1|35.7|37.17|35.77|37.07|35.67|65
1677517500000|2023-02-27 17:05:00|37.09|35.69|37.06|35.66|37.1|35.7|37.02|35.62|71
1677517800000|2023-02-27 17:10:00|37.05|35.65|37.05|35.65|37.06|35.66|37|35.6|45
1677518100000|2023-02-27 17:15:00|37.06|35.66|36.96|35.56|37.06|35.66|36.96|35.56|47
1677518400000|2023-02-27 17:20:00|36.95|35.55|36.9|35.5|36.96|35.56|36.87|35.47|74
1677518700000|2023-02-27 17:25:00|36.91|35.51|36.97|35.57|36.98|35.58|36.91|35.51|19
1677519000000|2023-02-27 17:30:00|36.98|35.58|37.02|35.62|37.02|35.62|36.98|35.58|4
1677519300000|2023-02-27 17:35:00|37.03|35.63|37.04|35.64|37.07|35.67|37.02|35.62|30
1677519600000|2023-02-27 17:40:00|37.05|35.65|37.02|35.62|37.05|35.65|37.01|35.61|18
1677519900000|2023-02-27 17:45:00|37.03|35.63|37.07|35.67|37.07|35.67|37|35.6|29
1677520200000|2023-02-27 17:50:00|37.08|35.68|37|35.6|37.08|35.68|36.99|35.59|49
1677520500000|2023-02-27 17:55:00|37.01|35.61|36.96|35.56|37.01|35.61|36.96|35.56|42
1677520800000|2023-02-27 18:00:00|36.95|35.55|36.87|35.47|36.96|35.56|36.84|35.44|50
1677521100000|2023-02-27 18:05:00|36.88|35.48|36.8|35.4|36.88|35.48|36.76|35.36|40
1677521400000|2023-02-27 18:10:00|36.81|35.41|36.83|35.43|36.83|35.43|36.74|35.34|47
1677521700000|2023-02-27 18:15:00|36.82|35.42|36.68|35.28|36.82|35.42|36.65|35.25|43
1677522000000|2023-02-27 18:20:00|36.67|35.27|36.54|35.14|36.67|35.27|36.5|35.1|109
1677522300000|2023-02-27 18:25:00|36.53|35.13|36.6|35.2|36.62|35.22|36.47|35.07|122
1677522600000|2023-02-27 18:30:00|36.59|35.19|36.57|35.17|36.59|35.19|36.48|35.08|80
1677522900000|2023-02-27 18:35:00|36.56|35.16|36.6|35.2|36.65|35.25|36.54|35.14|89
1677523200000|2023-02-27 18:40:00|36.61|35.21|36.6|35.2|36.65|35.25|36.59|35.19|56
1677523500000|2023-02-27 18:45:00|36.59|35.19|36.64|35.24|36.65|35.25|36.57|35.17|52
1677523800000|2023-02-27 18:50:00|36.63|35.23|36.59|35.19|36.65|35.25|36.58|35.18|43
1677524100000|2023-02-27 18:55:00|36.58|35.18|36.69|35.29|36.69|35.29|36.58|35.18|35
1677524400000|2023-02-27 19:00:00|36.68|35.28|36.64|35.24|36.69|35.29|36.63|35.23|49
1677524700000|2023-02-27 19:05:00|36.63|35.23|36.64|35.24|36.64|35.24|36.58|35.18|28
1677525000000|2023-02-27 19:10:00|36.65|35.25|36.72|35.32|36.77|35.37|36.65|35.25|78
1677525300000|2023-02-27 19:15:00|36.71|35.31|36.68|35.28|36.76|35.36|36.67|35.27|67
1677525600000|2023-02-27 19:20:00|36.67|35.27|36.74|35.34|36.74|35.34|36.67|35.27|32
1677525900000|2023-02-27 19:25:00|36.73|35.33|36.83|35.43|36.84|35.44|36.72|35.32|33
1677526200000|2023-02-27 19:30:00|36.84|35.44|36.87|35.47|36.88|35.48|36.84|35.44|20
1677526500000|2023-02-27 19:35:00|36.86|35.46|36.81|35.41|36.87|35.47|36.78|35.38|36
1677526800000|2023-02-27 19:40:00|36.82|35.42|36.73|35.33|36.82|35.42|36.7|35.3|64
1677527100000|2023-02-27 19:45:00|36.72|35.32|36.71|35.31|36.75|35.35|36.66|35.26|60
1677527400000|2023-02-27 19:50:00|36.7|35.3|36.69|35.29|36.72|35.32|36.67|35.27|24
1677527700000|2023-02-27 19:55:00|36.68|35.28|36.69|35.29|36.7|35.3|36.66|35.26|32
1677528000000|2023-02-27 20:00:00|36.68|35.28|36.55|35.15|36.68|35.28|36.55|35.15|59
1677528300000|2023-02-27 20:05:00|36.54|35.14|36.56|35.16|36.59|35.19|36.49|35.09|91
1677528600000|2023-02-27 20:10:00|36.55|35.15|36.63|35.23|36.63|35.23|36.52|35.12|120
1677528900000|2023-02-27 20:15:00|36.64|35.24|36.68|35.28|36.68|35.28|36.61|35.21|62
1677529200000|2023-02-27 20:20:00|36.67|35.27|36.68|35.28|36.69|35.29|36.65|35.25|48
1677529500000|2023-02-27 20:25:00|36.69|35.29|36.73|35.33|36.73|35.33|36.69|35.29|13
1677529800000|2023-02-27 20:30:00|36.72|35.32|36.66|35.26|36.73|35.33|36.63|35.23|51
1677530100000|2023-02-27 20:35:00|36.67|35.27|36.59|35.19|36.67|35.27|36.56|35.16|93
1677530400000|2023-02-27 20:40:00|36.58|35.18|36.63|35.23|36.64|35.24|36.57|35.17|48
1677530700000|2023-02-27 20:45:00|36.64|35.24|36.69|35.29|36.71|35.31|36.64|35.24|26
1677531000000|2023-02-27 20:50:00|36.7|35.3|36.77|35.37|36.77|35.37|36.68|35.28|30
1677531300000|2023-02-27 20:55:00|36.79|35.39|36.83|35.43|36.83|35.43|36.79|35.39|17
1677531600000|2023-02-27 21:00:00|36.82|35.42|36.77|35.37|36.83|35.43|36.76|35.36|40
1677531900000|2023-02-27 21:05:00|36.78|35.38|36.82|35.42|36.82|35.42|36.78|35.38|17
1677532200000|2023-02-27 21:10:00|36.83|35.43|36.84|35.44|36.85|35.45|36.82|35.42|10
1677532500000|2023-02-27 21:15:00|36.85|35.45|36.88|35.48|36.9|35.5|36.85|35.45|14
1677532800000|2023-02-27 21:20:00|36.89|35.49|36.9|35.5|36.9|35.5|36.88|35.48|20
1677533100000|2023-02-27 21:25:00|36.89|35.49|36.9|35.5|36.9|35.5|36.85|35.45|30
1677533400000|2023-02-27 21:30:00|36.92|35.52|36.93|35.53|36.93|35.53|36.91|35.51|18
1677533700000|2023-02-27 21:35:00|36.92|35.52|36.95|35.55|36.95|35.55|36.92|35.52|12
1677534000000|2023-02-27 21:40:00|36.96|35.56|36.95|35.55|36.96|35.56|36.95|35.55|2
1677534300000|2023-02-27 21:45:00|36.96|35.56|37|35.6|37|35.6|36.95|35.55|10
1677534600000|2023-02-27 21:50:00|36.99|35.59|37|35.6|37.01|35.61|36.98|35.58|18
1677534900000|2023-02-27 21:55:00|37.01|35.61|37.02|35.62|37.02|35.62|37|35.6|14
1677535200000|2023-02-27 22:00:00|37.01|35.61|37.02|35.62|37.03|35.63|36.98|35.58|12
1677535500000|2023-02-27 22:05:00|37.03|35.63|37.01|35.61|37.04|35.64|37.01|35.61|27
1677535800000|2023-02-27 22:10:00|37|35.6|37|35.6|37.02|35.62|36.99|35.59|43
1677536100000|2023-02-27 22:15:00|37.01|35.61|37.04|35.64|37.04|35.64|37.01|35.61|16
1677536400000|2023-02-27 22:20:00|37.03|35.63|36.98|35.58|37.03|35.63|36.96|35.56|18
1677536700000|2023-02-27 22:25:00|36.99|35.59|36.98|35.58|37.01|35.61|36.97|35.57|62
1677537000000|2023-02-27 22:30:00|36.99|35.59|37.04|35.64|37.04|35.64|36.99|35.59|28
1677537300000|2023-02-27 22:35:00|37.03|35.63|37.01|35.61|37.04|35.64|36.99|35.59|17
1677537600000|2023-02-27 22:40:00|37.02|35.62|37.02|35.62|37.04|35.64|37|35.6|11
1677537900000|2023-02-27 22:45:00|37.03|35.63|37.01|35.61|37.03|35.63|37|35.6|5
1677538200000|2023-02-27 22:50:00|37.02|35.62|37.13|35.73|37.13|35.73|37.01|35.61|26
1677538500000|2023-02-27 22:55:00|37.14|35.74|37.09|35.69|37.19|35.79|37.09|35.69|23
1677538800000|2023-02-27 23:00:00|37.1|35.7|37.08|35.68|37.17|35.77|37.08|35.68|35
1677539100000|2023-02-27 23:05:00|37.09|35.69|37.09|35.69|37.13|35.73|37.09|35.69|15
1677539400000|2023-02-27 23:10:00|37.08|35.68|37.04|35.64|37.09|35.69|37.03|35.63|37
1677539700000|2023-02-27 23:15:00|37.05|35.65|37.12|35.72|37.13|35.73|37.05|35.65|20
1677540000000|2023-02-27 23:20:00|37.13|35.73|37.14|35.74|37.17|35.77|37.13|35.73|27
1677540300000|2023-02-27 23:25:00|37.15|35.75|37.14|35.74|37.16|35.76|37.12|35.72|20
1677540600000|2023-02-27 23:30:00|37.15|35.75|37.17|35.77|37.19|35.79|37.15|35.75|45
1677540900000|2023-02-27 23:35:00|37.18|35.78|37.16|35.76|37.2|35.8|37.16|35.76|11
1677541200000|2023-02-27 23:40:00|37.17|35.77|37.19|35.79|37.2|35.8|37.17|35.77|25
1677541500000|2023-02-27 23:45:00|37.2|35.8|37.18|35.78|37.21|35.81|37.15|35.75|49
1677541800000|2023-02-27 23:50:00|37.17|35.77|37.13|35.73|37.19|35.79|37.12|35.72|41
1677542100000|2023-02-27 23:55:00|37.14|35.74|37.16|35.76|37.18|35.78|37.14|35.74|15
1677542400000|2023-02-28 00:00:00|37.15|35.75|37.17|35.77|37.17|35.77|37.15|35.75|33
1677542700000|2023-02-28 00:05:00|37.18|35.78|37.14|35.74|37.18|35.78|37.11|35.71|33
1677543000000|2023-02-28 00:10:00|37.15|35.75|37.12|35.72|37.15|35.75|37.1|35.7|48
1677543300000|2023-02-28 00:15:00|37.13|35.73|37.15|35.75|37.16|35.76|37.11|35.71|49
1677543600000|2023-02-28 00:20:00|37.16|35.76|37.16|35.76|37.17|35.77|37.14|35.74|35
1677543900000|2023-02-28 00:25:00|37.17|35.77|37.1|35.7|37.17|35.77|37.08|35.68|52
1677544200000|2023-02-28 00:30:00|37.11|35.71|37.15|35.75|37.21|35.81|37.11|35.71|22
1677544500000|2023-02-28 00:35:00|37.16|35.76|37.15|35.75|37.16|35.76|37.09|35.69|63
1677544800000|2023-02-28 00:40:00|37.16|35.76|37.16|35.76|37.17|35.77|37.13|35.73|31
1677545100000|2023-02-28 00:45:00|37.17|35.77|37.11|35.71|37.17|35.77|37.09|35.69|21
1677545400000|2023-02-28 00:50:00|37.1|35.7|37.16|35.76|37.16|35.76|37.09|35.69|35
1677545700000|2023-02-28 00:55:00|37.18|35.78|37.18|35.78|37.2|35.8|37.15|35.75|69
1677546000000|2023-02-28 01:00:00|37.19|35.79|37.22|35.82|37.24|35.84|37.19|35.79|31
1677546300000|2023-02-28 01:05:00|37.23|35.83|37.26|35.86|37.27|35.87|37.22|35.82|18
1677546600000|2023-02-28 01:10:00|37.25|35.85|37.28|35.88|37.29|35.89|37.24|35.84|20
1677546900000|2023-02-28 01:15:00|37.27|35.87|37.21|35.81|37.28|35.88|37.19|35.79|29
1677547200000|2023-02-28 01:20:00|37.2|35.8|37.2|35.8|37.22|35.82|37.19|35.79|15
1677547500000|2023-02-28 01:25:00|37.19|35.79|37.15|35.75|37.19|35.79|37.14|35.74|15
1677547800000|2023-02-28 01:30:00|37.16|35.76|37.12|35.72|37.18|35.78|37.12|35.72|29
1677548100000|2023-02-28 01:35:00|37.13|35.73|37.09|35.69|37.17|35.77|37.09|35.69|41
1677548400000|2023-02-28 01:40:00|37.08|35.68|37.04|35.64|37.09|35.69|37.04|35.64|73
1677548700000|2023-02-28 01:45:00|37.03|35.63|37.05|35.65|37.05|35.65|37|35.6|37
1677549000000|2023-02-28 01:50:00|37.04|35.64|37.08|35.68|37.09|35.69|37.04|35.64|26
1677549300000|2023-02-28 01:55:00|37.09|35.69|37.01|35.61|37.09|35.69|37|35.6|32
1677549600000|2023-02-28 02:00:00|37.02|35.62|37.01|35.61|37.06|35.66|37|35.6|32
1677549900000|2023-02-28 02:05:00|37.02|35.62|36.95|35.55|37.02|35.62|36.94|35.54|35
1677550200000|2023-02-28 02:10:00|36.96|35.56|37.01|35.61|37.01|35.61|36.95|35.55|24
1677550500000|2023-02-28 02:15:00|37|35.6|37.04|35.64|37.04|35.64|37|35.6|15
1677550800000|2023-02-28 02:20:00|37.03|35.63|37.06|35.66|37.06|35.66|37.02|35.62|12
1677551100000|2023-02-28 02:25:00|37.07|35.67|37.07|35.67|37.08|35.68|37.06|35.66|59
1677551400000|2023-02-28 02:30:00|37.06|35.66|37.05|35.65|37.08|35.68|37.01|35.61|52
1677551700000|2023-02-28 02:35:00|37.06|35.66|37.1|35.7|37.11|35.71|37.05|35.65|37
1677552000000|2023-02-28 02:40:00|37.09|35.69|37.08|35.68|37.09|35.69|37.08|35.68|2
1677552300000|2023-02-28 02:45:00|37.07|35.67|37.1|35.7|37.12|35.72|37.07|35.67|18
1677552600000|2023-02-28 02:50:00|37.09|35.69|37.17|35.77|37.19|35.79|37.09|35.69|27
1677552900000|2023-02-28 02:55:00|37.16|35.76|37.19|35.79|37.19|35.79|37.15|35.75|22
1677553200000|2023-02-28 03:00:00|37.2|35.8|37.17|35.77|37.2|35.8|37.17|35.77|44
1677553500000|2023-02-28 03:05:00|37.18|35.78|37.21|35.81|37.21|35.81|37.17|35.77|14
1677553800000|2023-02-28 03:10:00|37.22|35.82|37.29|35.89|37.3|35.9|37.21|35.81|27
1677554100000|2023-02-28 03:15:00|37.3|35.9|37.36|35.96|37.37|35.97|37.28|35.88|28
1677554400000|2023-02-28 03:20:00|37.37|35.97|37.41|36.01|37.42|36.02|37.36|35.96|13
1677554700000|2023-02-28 03:25:00|37.4|36|37.39|35.99|37.4|36|37.38|35.98|24
1677555000000|2023-02-28 03:30:00|37.38|35.98|37.39|35.99|37.39|35.99|37.37|35.97|6
1677555300000|2023-02-28 03:35:00|37.4|36|37.43|36.03|37.44|36.04|37.39|35.99|26
1677555600000|2023-02-28 03:40:00|37.44|36.04|37.48|36.08|37.48|36.08|37.43|36.03|17
1677555900000|2023-02-28 03:45:00|37.47|36.07|37.43|36.03|37.47|36.07|37.43|36.03|7
1677556200000|2023-02-28 03:50:00|37.44|36.04|37.42|36.02|37.45|36.05|37.42|36.02|19
1677556500000|2023-02-28 03:55:00|37.41|36.01|37.37|35.97|37.41|36.01|37.37|35.97|5
1677556800000|2023-02-28 04:00:00|37.38|35.98|37.39|35.99|37.43|36.03|37.38|35.98|30
1677557100000|2023-02-28 04:05:00|37.38|35.98|37.28|35.88|37.38|35.98|37.28|35.88|21
1677557400000|2023-02-28 04:10:00|37.29|35.89|37.26|35.86|37.3|35.9|37.24|35.84|20
1677557700000|2023-02-28 04:15:00|37.25|35.85|37.24|35.84|37.29|35.89|37.23|35.83|28
1677558000000|2023-02-28 04:20:00|37.23|35.83|37.21|35.81|37.25|35.85|37.21|35.81|25
1677558300000|2023-02-28 04:25:00|37.2|35.8|37.18|35.78|37.21|35.81|37.17|35.77|13
1677558600000|2023-02-28 04:30:00|37.17|35.77|37.16|35.76|37.17|35.77|37.16|35.76|6
1677558900000|2023-02-28 04:35:00|37.15|35.75|37.17|35.77|37.17|35.77|37.13|35.73|29
1677559200000|2023-02-28 04:40:00|37.16|35.76|37.18|35.78|37.18|35.78|37.15|35.75|27
1677559500000|2023-02-28 04:45:00|37.17|35.77|37.23|35.83|37.23|35.83|37.14|35.74|27
1677559800000|2023-02-28 04:50:00|37.22|35.82|37.26|35.86|37.26|35.86|37.2|35.8|51
1677560100000|2023-02-28 04:55:00|37.25|35.85|37.28|35.88|37.29|35.89|37.25|35.85|14
1677560400000|2023-02-28 05:00:00|37.29|35.89|37.28|35.88|37.3|35.9|37.27|35.87|24
1677560700000|2023-02-28 05:05:00|37.27|35.87|37.25|35.85|37.27|35.87|37.22|35.82|13
1677561000000|2023-02-28 05:10:00|37.26|35.86|37.28|35.88|37.28|35.88|37.25|35.85|23
1677561300000|2023-02-28 05:15:00|37.27|35.87|37.26|35.86|37.28|35.88|37.25|35.85|16
1677561600000|2023-02-28 05:20:00|37.25|35.85|37.18|35.78|37.26|35.86|37.18|35.78|42
1677561900000|2023-02-28 05:25:00|37.19|35.79|37.23|35.83|37.24|35.84|37.17|35.77|19
1677562200000|2023-02-28 05:30:00|37.24|35.84|37.17|35.77|37.24|35.84|37.17|35.77|44
1677562500000|2023-02-28 05:35:00|37.16|35.76|37.17|35.77|37.18|35.78|37.14|35.74|27
1677562800000|2023-02-28 05:40:00|37.18|35.78|37.19|35.79|37.24|35.84|37.18|35.78|32
1677563100000|2023-02-28 05:45:00|37.18|35.78|37.18|35.78|37.2|35.8|37.17|35.77|29
1677563400000|2023-02-28 05:50:00|37.17|35.77|37.16|35.76|37.18|35.78|37.13|35.73|54
1677563700000|2023-02-28 05:55:00|37.15|35.75|37.08|35.68|37.15|35.75|37.06|35.66|30
1677564000000|2023-02-28 06:00:00|37.09|35.69|37.12|35.72|37.14|35.74|37.05|35.65|40
1677564300000|2023-02-28 06:05:00|37.11|35.71|37.15|35.75|37.16|35.76|37.09|35.69|31
1677564600000|2023-02-28 06:10:00|37.16|35.76|37.17|35.77|37.17|35.77|37.15|35.75|26
1677564900000|2023-02-28 06:15:00|37.16|35.76|37.17|35.77|37.18|35.78|37.12|35.72|46
1677565200000|2023-02-28 06:20:00|37.18|35.78|37.14|35.74|37.18|35.78|37.12|35.72|10
1677565500000|2023-02-28 06:25:00|37.13|35.73|37.11|35.71|37.17|35.77|37.1|35.7|17
1677565800000|2023-02-28 06:30:00|37.1|35.7|37.18|35.78|37.19|35.79|37.1|35.7|25
1677566100000|2023-02-28 06:35:00|37.17|35.77|37.17|35.77|37.2|35.8|37.17|35.77|15
1677566400000|2023-02-28 06:40:00|37.18|35.78|37.17|35.77|37.18|35.78|37.15|35.75|8
1677566700000|2023-02-28 06:45:00|37.18|35.78|37.12|35.72|37.19|35.79|37.11|35.71|27
1677567000000|2023-02-28 06:50:00|37.13|35.73|37.18|35.78|37.18|35.78|37.13|35.73|14
1677567300000|2023-02-28 06:55:00|37.19|35.79|37.15|35.75|37.19|35.79|37.13|35.73|51
1677567600000|2023-02-28 07:00:00|37.14|35.74|37.14|35.74|37.17|35.77|37.14|35.74|21
1677567900000|2023-02-28 07:05:00|37.13|35.73|37.11|35.71|37.17|35.77|37.11|35.71|27
1677568200000|2023-02-28 07:10:00|37.1|35.7|37.16|35.76|37.16|35.76|37.08|35.68|13
1677568500000|2023-02-28 07:15:00|37.15|35.75|37.13|35.73|37.16|35.76|37.11|35.71|23
1677568800000|2023-02-28 07:20:00|37.12|35.72|37.06|35.66|37.12|35.72|37.04|35.64|49
1677569100000|2023-02-28 07:25:00|37.05|35.65|37.01|35.61|37.05|35.65|37|35.6|59
1677569400000|2023-02-28 07:30:00|37|35.6|37.03|35.63|37.05|35.65|37|35.6|18
1677569700000|2023-02-28 07:35:00|37.02|35.62|36.97|35.57|37.04|35.64|36.95|35.55|62
1677570000000|2023-02-28 07:40:00|36.96|35.56|36.93|35.53|37.01|35.61|36.92|35.52|81
1677570300000|2023-02-28 07:45:00|36.92|35.52|36.85|35.45|36.93|35.53|36.83|35.43|67
1677570600000|2023-02-28 07:50:00|36.86|35.46|36.84|35.44|36.93|35.53|36.82|35.42|62
1677570900000|2023-02-28 07:55:00|36.83|35.43|36.73|35.33|36.84|35.44|36.71|35.31|51
1677571200000|2023-02-28 08:00:00|36.72|35.32|36.8|35.4|36.8|35.4|36.63|35.23|83
1677571500000|2023-02-28 08:05:00|36.79|35.39|36.83|35.43|36.84|35.44|36.78|35.38|55
1677571800000|2023-02-28 08:10:00|36.82|35.42|36.85|35.45|36.85|35.45|36.8|35.4|30
1677572100000|2023-02-28 08:15:00|36.84|35.44|36.84|35.44|36.85|35.45|36.81|35.41|55
1677572400000|2023-02-28 08:20:00|36.83|35.43|36.86|35.46|36.86|35.46|36.79|35.39|38
1677572700000|2023-02-28 08:25:00|36.85|35.45|36.9|35.5|36.9|35.5|36.85|35.45|18
1677573000000|2023-02-28 08:30:00|36.89|35.49|36.81|35.41|36.89|35.49|36.8|35.4|23
1677573300000|2023-02-28 08:35:00|36.8|35.4|36.82|35.42|36.82|35.42|36.77|35.37|61
1677573600000|2023-02-28 08:40:00|36.81|35.41|36.79|35.39|36.84|35.44|36.79|35.39|43
1677573900000|2023-02-28 08:45:00|36.8|35.4|36.77|35.37|36.82|35.42|36.75|35.35|38
1677574200000|2023-02-28 08:50:00|36.76|35.36|36.87|35.47|36.89|35.49|36.75|35.35|64
1677574500000|2023-02-28 08:55:00|36.86|35.46|36.8|35.4|36.87|35.47|36.8|35.4|29
1677574800000|2023-02-28 09:00:00|36.81|35.41|36.83|35.43|36.86|35.46|36.78|35.38|67
1677575100000|2023-02-28 09:05:00|36.84|35.44|36.86|35.46|36.88|35.48|36.83|35.43|45
1677575400000|2023-02-28 09:10:00|36.85|35.45|36.86|35.46|36.87|35.47|36.84|35.44|26
1677575700000|2023-02-28 09:15:00|36.85|35.45|36.84|35.44|36.89|35.49|36.83|35.43|22
1677576000000|2023-02-28 09:20:00|36.83|35.43|36.85|35.45|36.87|35.47|36.82|35.42|29
1677576300000|2023-02-28 09:25:00|36.86|35.46|36.83|35.43|36.86|35.46|36.83|35.43|6
1677576600000|2023-02-28 09:30:00|36.82|35.42|36.78|35.38|36.84|35.44|36.77|35.37|80
1677576900000|2023-02-28 09:35:00|36.77|35.37|36.76|35.36|36.78|35.38|36.72|35.32|38
1677577200000|2023-02-28 09:40:00|36.77|35.37|36.8|35.4|36.81|35.41|36.77|35.37|36
1677577500000|2023-02-28 09:45:00|36.81|35.41|36.81|35.41|36.81|35.41|36.75|35.35|42
1677577800000|2023-02-28 09:50:00|36.82|35.42|36.84|35.44|36.84|35.44|36.81|35.41|15
1677578100000|2023-02-28 09:55:00|36.83|35.43|36.8|35.4|36.85|35.45|36.8|35.4|32
1677578400000|2023-02-28 10:00:00|36.81|35.41|36.76|35.36|36.84|35.44|36.74|35.34|36
1677578700000|2023-02-28 10:05:00|36.77|35.37|36.81|35.41|36.81|35.41|36.76|35.36|41
1677579000000|2023-02-28 10:10:00|36.82|35.42|36.84|35.44|36.86|35.46|36.82|35.42|15
1677579300000|2023-02-28 10:15:00|36.85|35.45|36.85|35.45|36.87|35.47|36.85|35.45|25
1677579600000|2023-02-28 10:20:00|36.86|35.46|36.81|35.41|36.86|35.46|36.8|35.4|35
1677579900000|2023-02-28 10:25:00|36.82|35.42|36.85|35.45|36.86|35.46|36.81|35.41|52
1677580200000|2023-02-28 10:30:00|36.84|35.44|36.87|35.47|36.87|35.47|36.82|35.42|16
1677580500000|2023-02-28 10:35:00|36.88|35.48|36.9|35.5|36.91|35.51|36.88|35.48|17
1677580800000|2023-02-28 10:40:00|36.91|35.51|36.96|35.56|36.96|35.56|36.91|35.51|66
1677581100000|2023-02-28 10:45:00|36.95|35.55|36.99|35.59|37|35.6|36.94|35.54|54
1677581400000|2023-02-28 10:50:00|37|35.6|37|35.6|37|35.6|36.97|35.57|25
1677581700000|2023-02-28 10:55:00|36.99|35.59|37|35.6|37.01|35.61|36.98|35.58|25
1677582000000|2023-02-28 11:00:00|37.01|35.61|36.97|35.57|37.02|35.62|36.96|35.56|25
1677582300000|2023-02-28 11:05:00|36.98|35.58|36.92|35.52|36.98|35.58|36.92|35.52|23
1677582600000|2023-02-28 11:10:00|36.91|35.51|36.87|35.47|36.94|35.54|36.86|35.46|70
1677582900000|2023-02-28 11:15:00|36.86|35.46|36.91|35.51|36.91|35.51|36.83|35.43|34
1677583200000|2023-02-28 11:20:00|36.92|35.52|36.9|35.5|36.92|35.52|36.9|35.5|11
1677583500000|2023-02-28 11:25:00|36.91|35.51|36.92|35.52|36.95|35.55|36.91|35.51|24
1677583800000|2023-02-28 11:30:00|36.91|35.51|36.94|35.54|36.95|35.55|36.9|35.5|42
1677584100000|2023-02-28 11:35:00|36.93|35.53|36.99|35.59|36.99|35.59|36.93|35.53|33
1677584400000|2023-02-28 11:40:00|36.98|35.58|37.02|35.62|37.02|35.62|36.97|35.57|39
1677584700000|2023-02-28 11:45:00|37.03|35.63|37|35.6|37.04|35.64|37|35.6|22
1677585000000|2023-02-28 11:50:00|37.01|35.61|37|35.6|37.03|35.63|36.98|35.58|46
1677585300000|2023-02-28 11:55:00|36.99|35.59|36.96|35.56|36.99|35.59|36.96|35.56|14
1677585600000|2023-02-28 12:00:00|36.97|35.57|36.99|35.59|36.99|35.59|36.96|35.56|21
1677585900000|2023-02-28 12:05:00|36.98|35.58|37.01|35.61|37.03|35.63|36.98|35.58|34
1677586200000|2023-02-28 12:10:00|37.02|35.62|37.03|35.63|37.05|35.65|37.01|35.61|46
1677586500000|2023-02-28 12:15:00|37.02|35.62|37.08|35.68|37.09|35.69|37.02|35.62|27
1677586800000|2023-02-28 12:20:00|37.07|35.67|37.11|35.71|37.11|35.71|37.07|35.67|49
1677587100000|2023-02-28 12:25:00|37.1|35.7|37.12|35.72|37.12|35.72|37.09|35.69|43
1677587400000|2023-02-28 12:30:00|37.11|35.71|37.11|35.71|37.12|35.72|37.09|35.69|41
1677587700000|2023-02-28 12:35:00|37.12|35.72|37.12|35.72|37.12|35.72|37.11|35.71|7
1677588000000|2023-02-28 12:40:00|37.11|35.71|37.12|35.72|37.16|35.76|37.11|35.71|29
1677588300000|2023-02-28 12:45:00|37.13|35.73|37.07|35.67|37.13|35.73|37.06|35.66|37
1677588600000|2023-02-28 12:50:00|37.08|35.68|37.09|35.69|37.1|35.7|37.06|35.66|74
1677588900000|2023-02-28 12:55:00|37.08|35.68|37.07|35.67|37.1|35.7|37.07|35.67|38
1677589200000|2023-02-28 13:00:00|37.08|35.68|37|35.6|37.13|35.73|37|35.6|76
1677589500000|2023-02-28 13:05:00|37.01|35.61|37|35.6|37.04|35.64|36.98|35.58|40
1677589800000|2023-02-28 13:10:00|37.01|35.61|36.99|35.59|37.03|35.63|36.99|35.59|23
1677590100000|2023-02-28 13:15:00|37|35.6|36.95|35.55|37|35.6|36.95|35.55|16
1677590400000|2023-02-28 13:20:00|36.94|35.54|36.88|35.48|36.94|35.54|36.86|35.46|34
1677590700000|2023-02-28 13:25:00|36.89|35.49|36.91|35.51|36.92|35.52|36.88|35.48|39
1677591000000|2023-02-28 13:30:00|36.9|35.5|36.85|35.45|36.92|35.52|36.81|35.41|54
1677591300000|2023-02-28 13:35:00|36.84|35.44|36.85|35.45|36.88|35.48|36.83|35.43|54
1677591600000|2023-02-28 13:40:00|36.86|35.46|36.86|35.46|36.87|35.47|36.84|35.44|32
1677591900000|2023-02-28 13:45:00|36.87|35.47|36.92|35.52|36.93|35.53|36.87|35.47|19
1677592200000|2023-02-28 13:50:00|36.93|35.53|36.91|35.51|36.94|35.54|36.91|35.51|21
1677592500000|2023-02-28 13:55:00|36.9|35.5|36.89|35.49|36.9|35.5|36.88|35.48|58
1677592800000|2023-02-28 14:00:00|36.9|35.5|36.92|35.52|36.97|35.57|36.9|35.5|59
1677593100000|2023-02-28 14:05:00|36.93|35.53|36.92|35.52|36.94|35.54|36.89|35.49|20
1677593400000|2023-02-28 14:10:00|36.93|35.53|36.86|35.46|36.95|35.55|36.86|35.46|48
1677593700000|2023-02-28 14:15:00|36.85|35.45|36.89|35.49|36.89|35.49|36.85|35.45|19
1677594000000|2023-02-28 14:20:00|36.9|35.5|36.92|35.52|36.93|35.53|36.89|35.49|29
1677594300000|2023-02-28 14:25:00|36.91|35.51|36.88|35.48|36.91|35.51|36.88|35.48|32
1677594600000|2023-02-28 14:30:00|36.89|35.49|36.8|35.4|36.93|35.53|36.8|35.4|92
1677594900000|2023-02-28 14:35:00|36.81|35.41|36.99|35.59|37.01|35.61|36.79|35.39|111
1677595200000|2023-02-28 14:40:00|37|35.6|37.05|35.65|37.08|35.68|36.97|35.57|88
1677595500000|2023-02-28 14:45:00|37.04|35.64|37.04|35.64|37.15|35.75|37.03|35.63|102
1677595800000|2023-02-28 14:50:00|37.03|35.63|36.98|35.58|37.05|35.65|36.91|35.51|108
1677596100000|2023-02-28 14:55:00|36.99|35.59|36.87|35.47|36.99|35.59|36.86|35.46|97
1677596400000|2023-02-28 15:00:00|36.88|35.48|37.02|35.62|37.04|35.64|36.86|35.46|110
1677596700000|2023-02-28 15:05:00|37.01|35.61|36.91|35.51|37.01|35.61|36.91|35.51|87
1677597000000|2023-02-28 15:10:00|36.9|35.5|36.79|35.39|36.91|35.51|36.77|35.37|102
1677597300000|2023-02-28 15:15:00|36.8|35.4|36.78|35.38|36.83|35.43|36.75|35.35|57
1677597600000|2023-02-28 15:20:00|36.77|35.37|36.9|35.5|36.91|35.51|36.76|35.36|83
1677597900000|2023-02-28 15:25:00|36.91|35.51|36.88|35.48|37|35.6|36.87|35.47|73
1677598200000|2023-02-28 15:30:00|36.89|35.49|36.97|35.57|36.98|35.58|36.86|35.46|83
1677598500000|2023-02-28 15:35:00|36.98|35.58|36.97|35.57|36.99|35.59|36.92|35.52|82
1677598800000|2023-02-28 15:40:00|36.98|35.58|37|35.6|37.02|35.62|36.98|35.58|36
1677599100000|2023-02-28 15:45:00|37.01|35.61|36.97|35.57|37.03|35.63|36.95|35.55|65
1677599400000|2023-02-28 15:50:00|36.96|35.56|36.97|35.57|36.99|35.59|36.94|35.54|60
1677599700000|2023-02-28 15:55:00|36.96|35.56|36.99|35.59|37|35.6|36.95|35.55|32
1677600000000|2023-02-28 16:00:00|37|35.6|37.02|35.62|37.03|35.63|37|35.6|53
1677600300000|2023-02-28 16:05:00|37.03|35.63|37.03|35.63|37.09|35.69|37.03|35.63|46
1677600600000|2023-02-28 16:10:00|37.02|35.62|36.94|35.54|37.05|35.65|36.93|35.53|45
1677600900000|2023-02-28 16:15:00|36.95|35.55|36.93|35.53|36.99|35.59|36.92|35.52|39
1677601200000|2023-02-28 16:20:00|36.94|35.54|36.94|35.54|36.99|35.59|36.92|35.52|46
1677601500000|2023-02-28 16:25:00|36.95|35.55|36.96|35.56|36.98|35.58|36.92|35.52|32
1677601800000|2023-02-28 16:30:00|36.97|35.57|36.9|35.5|36.97|35.57|36.89|35.49|18
1677602100000|2023-02-28 16:35:00|36.89|35.49|36.91|35.51|36.92|35.52|36.87|35.47|35
1677602400000|2023-02-28 16:40:00|36.9|35.5|36.89|35.49|36.91|35.51|36.86|35.46|34
1677602700000|2023-02-28 16:45:00|36.88|35.48|36.86|35.46|36.89|35.49|36.85|35.45|29
1677603000000|2023-02-28 16:50:00|36.85|35.45|36.84|35.44|36.85|35.45|36.8|35.4|52
1677603300000|2023-02-28 16:55:00|36.83|35.43|36.79|35.39|36.84|35.44|36.78|35.38|39
1677603600000|2023-02-28 17:00:00|36.78|35.38|36.77|35.37|36.81|35.41|36.77|35.37|36
1677603900000|2023-02-28 17:05:00|36.76|35.36|36.81|35.41|36.81|35.41|36.76|35.36|66
1677604200000|2023-02-28 17:10:00|36.82|35.42|36.84|35.44|36.84|35.44|36.81|35.41|33
1677604500000|2023-02-28 17:15:00|36.85|35.45|36.89|35.49|36.89|35.49|36.84|35.44|23
1677604800000|2023-02-28 17:20:00|36.88|35.48|36.92|35.52|36.94|35.54|36.88|35.48|40
1677605100000|2023-02-28 17:25:00|36.93|35.53|36.93|35.53|36.95|35.55|36.92|35.52|35
1677605400000|2023-02-28 17:30:00|36.94|35.54|36.93|35.53|36.94|35.54|36.91|35.51|22
1677605700000|2023-02-28 17:35:00|36.94|35.54|36.93|35.53|36.94|35.54|36.92|35.52|16
1677606000000|2023-02-28 17:40:00|36.94|35.54|36.95|35.55|36.96|35.56|36.93|35.53|16
1677606300000|2023-02-28 17:45:00|36.96|35.56|36.98|35.58|36.99|35.59|36.95|35.55|15
1677606600000|2023-02-28 17:50:00|36.99|35.59|37.02|35.62|37.04|35.64|36.98|35.58|31
1677606900000|2023-02-28 17:55:00|37.03|35.63|36.99|35.59|37.03|35.63|36.98|35.58|21
1677607200000|2023-02-28 18:00:00|36.98|35.58|36.97|35.57|36.99|35.59|36.95|35.55|28
1677607500000|2023-02-28 18:05:00|36.96|35.56|36.93|35.53|36.98|35.58|36.93|35.53|12
1677607800000|2023-02-28 18:10:00|36.92|35.52|36.92|35.52|36.94|35.54|36.9|35.5|21
1677608100000|2023-02-28 18:15:00|36.91|35.51|36.81|35.41|36.91|35.51|36.78|35.38|32
1677608400000|2023-02-28 18:20:00|36.8|35.4|36.88|35.48|36.88|35.48|36.8|35.4|39
1677608700000|2023-02-28 18:25:00|36.87|35.47|36.83|35.43|36.88|35.48|36.83|35.43|21
1677609000000|2023-02-28 18:30:00|36.84|35.44|36.77|35.37|36.86|35.46|36.75|35.35|44
1677609300000|2023-02-28 18:35:00|36.78|35.38|36.79|35.39|36.8|35.4|36.77|35.37|24
1677609600000|2023-02-28 18:40:00|36.8|35.4|36.87|35.47|36.88|35.48|36.8|35.4|33
1677609900000|2023-02-28 18:45:00|36.86|35.46|36.82|35.42|36.9|35.5|36.81|35.41|57
1677610200000|2023-02-28 18:50:00|36.83|35.43|36.84|35.44|36.86|35.46|36.82|35.42|64
1677610500000|2023-02-28 18:55:00|36.83|35.43|36.81|35.41|36.84|35.44|36.8|35.4|33
1677610800000|2023-02-28 19:00:00|36.79|35.39|36.76|35.36|36.79|35.39|36.75|35.35|24
1677611100000|2023-02-28 19:05:00|36.75|35.35|36.68|35.28|36.75|35.35|36.66|35.26|37
1677611400000|2023-02-28 19:10:00|36.69|35.29|36.69|35.29|36.72|35.32|36.68|35.28|55
1677611700000|2023-02-28 19:15:00|36.68|35.28|36.67|35.27|36.68|35.28|36.62|35.22|61
1677612000000|2023-02-28 19:20:00|36.68|35.28|36.56|35.16|36.68|35.28|36.54|35.14|77
1677612300000|2023-02-28 19:25:00|36.55|35.15|36.36|34.96|36.55|35.15|36.33|34.93|96
1677612600000|2023-02-28 19:30:00|36.35|34.95|36.33|34.93|36.35|34.95|36.28|34.88|79
1677612900000|2023-02-28 19:35:00|36.32|34.92|36.31|34.91|36.39|34.99|36.31|34.91|40
1677613200000|2023-02-28 19:40:00|36.3|34.9|36.24|34.84|36.31|34.91|36.23|34.83|51
1677613500000|2023-02-28 19:45:00|36.23|34.83|36.31|34.91|36.32|34.92|36.23|34.83|43
1677613800000|2023-02-28 19:50:00|36.3|34.9|36.26|34.86|36.31|34.91|36.24|34.84|35
1677614100000|2023-02-28 19:55:00|36.25|34.85|36.16|34.76|36.25|34.85|36.15|34.75|42
1677614400000|2023-02-28 20:00:00|36.15|34.75|35.99|34.59|36.15|34.75|35.99|34.59|113
1677614700000|2023-02-28 20:05:00|35.98|34.58|36.1|34.7|36.11|34.71|35.93|34.53|82
1677615000000|2023-02-28 20:10:00|36.09|34.69|36.15|34.75|36.19|34.79|36.07|34.67|49
1677615300000|2023-02-28 20:15:00|36.16|34.76|36.15|34.75|36.18|34.78|36.13|34.73|42
1677615600000|2023-02-28 20:20:00|36.16|34.76|36.15|34.75|36.16|34.76|36.14|34.74|20
1677615900000|2023-02-28 20:25:00|36.14|34.74|36.12|34.72|36.15|34.75|36.08|34.68|34
1677616200000|2023-02-28 20:30:00|36.11|34.71|36.06|34.66|36.11|34.71|36.05|34.65|41
1677616500000|2023-02-28 20:35:00|36.05|34.65|36.04|34.64|36.05|34.65|35.97|34.57|56
1677616800000|2023-02-28 20:40:00|36.03|34.63|36.18|34.78|36.18|34.78|36.02|34.62|48
1677617100000|2023-02-28 20:45:00|36.17|34.77|36.16|34.76|36.22|34.82|36.15|34.75|60
1677617400000|2023-02-28 20:50:00|36.15|34.75|36.16|34.76|36.18|34.78|36.14|34.74|32
1677617700000|2023-02-28 20:55:00|36.15|34.75|36.09|34.69|36.17|34.77|36.09|34.69|38
1677618000000|2023-02-28 21:00:00|36.08|34.68|35.77|34.37|36.08|34.68|35.72|34.32|165
1677618300000|2023-02-28 21:05:00|35.76|34.36|35.74|34.34|35.85|34.45|35.73|34.33|113
1677618600000|2023-02-28 21:10:00|35.73|34.33|35.83|34.43|35.85|34.45|35.68|34.28|118
1677618900000|2023-02-28 21:15:00|35.82|34.42|35.88|34.48|35.91|34.51|35.79|34.39|56
1677619200000|2023-02-28 21:20:00|35.89|34.49|35.82|34.42|35.9|34.5|35.81|34.41|58
1677619500000|2023-02-28 21:25:00|35.83|34.43|35.9|34.5|35.9|34.5|35.81|34.41|38
1677619800000|2023-02-28 21:30:00|35.89|34.49|35.68|34.28|35.89|34.49|35.68|34.28|114
1677620100000|2023-02-28 21:35:00|35.65|34.25|35.69|34.29|35.74|34.34|35.63|34.23|155
1677620400000|2023-02-28 21:40:00|35.7|34.3|35.69|34.29|35.7|34.3|35.59|34.19|85
1677620700000|2023-02-28 21:45:00|35.68|34.28|35.65|34.25|35.68|34.28|35.58|34.18|109
1677621000000|2023-02-28 21:50:00|35.66|34.26|35.78|34.38|35.78|34.38|35.61|34.21|83
1677621300000|2023-02-28 21:55:00|35.77|34.37|35.78|34.38|35.79|34.39|35.74|34.34|46
1677621600000|2023-02-28 22:00:00|35.77|34.37|35.79|34.39|35.8|34.4|35.67|34.27|55
1677621900000|2023-02-28 22:05:00|35.78|34.38|35.81|34.41|35.83|34.43|35.77|34.37|40
1677622200000|2023-02-28 22:10:00|35.82|34.42|35.91|34.51|35.91|34.51|35.82|34.42|60
1677622500000|2023-02-28 22:15:00|35.9|34.5|35.92|34.52|35.92|34.52|35.9|34.5|11
1677622800000|2023-02-28 22:20:00|35.91|34.51|35.92|34.52|35.94|34.54|35.91|34.51|22
1677623100000|2023-02-28 22:25:00|35.91|34.51|35.93|34.53|35.93|34.53|35.88|34.48|19
1677623400000|2023-02-28 22:30:00|35.92|34.52|35.94|34.54|35.94|34.54|35.91|34.51|15
1677623700000|2023-02-28 22:35:00|35.93|34.53|35.91|34.51|35.95|34.55|35.91|34.51|41
1677624000000|2023-02-28 22:40:00|35.92|34.52|35.96|34.56|35.96|34.56|35.91|34.51|9
1677624300000|2023-02-28 22:45:00|35.97|34.57|35.97|34.57|35.99|34.59|35.96|34.56|15
1677624600000|2023-02-28 22:50:00|35.96|34.56|35.91|34.51|35.98|34.58|35.88|34.48|17
1677624900000|2023-02-28 22:55:00|35.92|34.52|35.97|34.57|35.99|34.59|35.91|34.51|20
1677625200000|2023-02-28 23:00:00|35.96|34.56|35.94|34.54|35.99|34.59|35.91|34.51|50
1677625500000|2023-02-28 23:05:00|35.95|34.55|35.99|34.59|36|34.6|35.92|34.52|35
1677625800000|2023-02-28 23:10:00|35.98|34.58|35.99|34.59|36|34.6|35.95|34.55|19
1677626100000|2023-02-28 23:15:00|35.98|34.58|36.03|34.63|36.04|34.64|35.97|34.57|14
1677626400000|2023-02-28 23:20:00|36.02|34.62|35.99|34.59|36.03|34.63|35.99|34.59|12
1677626700000|2023-02-28 23:25:00|35.98|34.58|35.89|34.49|35.98|34.58|35.88|34.48|37
1677627000000|2023-02-28 23:30:00|35.88|34.48|35.83|34.43|35.91|34.51|35.83|34.43|32
1677627300000|2023-02-28 23:35:00|35.82|34.42|35.91|34.51|35.94|34.54|35.82|34.42|29
1677627600000|2023-02-28 23:40:00|35.9|34.5|35.87|34.47|35.91|34.51|35.85|34.45|32
1677627900000|2023-02-28 23:45:00|35.86|34.46|35.89|34.49|35.93|34.53|35.85|34.45|44
1677628200000|2023-02-28 23:50:00|35.9|34.5|35.86|34.46|35.9|34.5|35.85|34.45|23
1677628500000|2023-02-28 23:55:00|35.85|34.45|35.89|34.49|35.89|34.49|35.83|34.43|59
1677628800000|2023-03-01 00:00:00|35.88|34.48|35.92|34.52|35.93|34.53|35.87|34.47|35
1677629100000|2023-03-01 00:05:00|35.91|34.51|35.81|34.41|35.92|34.52|35.8|34.4|41
1677629400000|2023-03-01 00:10:00|35.82|34.42|35.94|34.54|35.95|34.55|35.81|34.41|60
1677629700000|2023-03-01 00:15:00|35.95|34.55|35.98|34.58|35.99|34.59|35.94|34.54|35
1677630000000|2023-03-01 00:20:00|35.99|34.59|36.04|34.64|36.04|34.64|35.96|34.56|36
1677630300000|2023-03-01 00:25:00|36.03|34.63|35.94|34.54|36.03|34.63|35.94|34.54|36
1677630600000|2023-03-01 00:30:00|35.95|34.55|35.99|34.59|36.04|34.64|35.95|34.55|40
1677630900000|2023-03-01 00:35:00|36|34.6|35.96|34.56|36.02|34.62|35.95|34.55|17
1677631200000|2023-03-01 00:40:00|35.95|34.55|35.84|34.44|35.95|34.55|35.83|34.43|34
1677631500000|2023-03-01 00:45:00|35.83|34.43|35.73|34.33|35.84|34.44|35.73|34.33|37
1677631800000|2023-03-01 00:50:00|35.72|34.32|35.68|34.28|35.74|34.34|35.65|34.25|99
1677632100000|2023-03-01 00:55:00|35.67|34.27|35.76|34.36|35.76|34.36|35.65|34.25|76
1677632400000|2023-03-01 01:00:00|35.75|34.35|35.74|34.34|35.78|34.38|35.68|34.28|52
1677632700000|2023-03-01 01:05:00|35.75|34.35|35.78|34.38|35.81|34.41|35.72|34.32|53
1677633000000|2023-03-01 01:10:00|35.79|34.39|35.89|34.49|35.89|34.49|35.79|34.39|49
1677633300000|2023-03-01 01:15:00|35.9|34.5|35.83|34.43|35.9|34.5|35.83|34.43|64
1677633600000|2023-03-01 01:20:00|35.84|34.44|35.88|34.48|35.89|34.49|35.84|34.44|23
1677633900000|2023-03-01 01:25:00|35.87|34.47|35.89|34.49|35.89|34.49|35.86|34.46|23
1677634200000|2023-03-01 01:30:00|35.9|34.5|36.07|34.67|36.08|34.68|35.9|34.5|69
1677634500000|2023-03-01 01:35:00|36.08|34.68|36.01|34.61|36.09|34.69|35.97|34.57|61
1677634800000|2023-03-01 01:40:00|36.02|34.62|36.05|34.65|36.05|34.65|35.99|34.59|40
1677635100000|2023-03-01 01:45:00|36.06|34.66|36.05|34.65|36.06|34.66|36.02|34.62|28
1677635400000|2023-03-01 01:50:00|36.04|34.64|36.08|34.68|36.09|34.69|36.04|34.64|23
1677635700000|2023-03-01 01:55:00|36.07|34.67|36.05|34.65|36.09|34.69|36.03|34.63|79
1677636000000|2023-03-01 02:00:00|36.06|34.66|36.04|34.64|36.08|34.68|36.04|34.64|31
1677636300000|2023-03-01 02:05:00|36.05|34.65|36.04|34.64|36.05|34.65|36.01|34.61|20
1677636600000|2023-03-01 02:10:00|36.05|34.65|36.08|34.68|36.09|34.69|36.05|34.65|13
1677636900000|2023-03-01 02:15:00|36.09|34.69|36.11|34.71|36.11|34.71|36.09|34.69|19
1677637200000|2023-03-01 02:20:00|36.1|34.7|36.09|34.69|36.11|34.71|36.08|34.68|18
1677637500000|2023-03-01 02:25:00|36.08|34.68|36.08|34.68|36.11|34.71|36.07|34.67|21
1677637800000|2023-03-01 02:30:00|36.07|34.67|36.11|34.71|36.11|34.71|36.07|34.67|39
1677638100000|2023-03-01 02:35:00|36.1|34.7|36.07|34.67|36.11|34.71|36.07|34.67|9
1677638400000|2023-03-01 02:40:00|36.06|34.66|36.08|34.68|36.09|34.69|36.06|34.66|5
1677638700000|2023-03-01 02:45:00|36.09|34.69|36.11|34.71|36.13|34.73|36.09|34.69|17
1677639000000|2023-03-01 02:50:00|36.12|34.72|36.16|34.76|36.18|34.78|36.12|34.72|29
1677639300000|2023-03-01 02:55:00|36.17|34.77|36.2|34.8|36.2|34.8|36.17|34.77|8
1677639600000|2023-03-01 03:00:00|36.19|34.79|36.23|34.83|36.23|34.83|36.18|34.78|12
1677639900000|2023-03-01 03:05:00|36.22|34.82|36.2|34.8|36.25|34.85|36.2|34.8|23
1677640200000|2023-03-01 03:10:00|36.21|34.81|36.31|34.91|36.31|34.91|36.19|34.79|59
1677640500000|2023-03-01 03:15:00|36.32|34.92|36.33|34.93|36.42|35.02|36.31|34.91|54
1677640800000|2023-03-01 03:20:00|36.34|34.94|36.38|34.98|36.4|35|36.32|34.92|51
1677641100000|2023-03-01 03:25:00|36.37|34.97|36.41|35.01|36.44|35.04|36.37|34.97|40
1677641400000|2023-03-01 03:30:00|36.42|35.02|36.48|35.08|36.48|35.08|36.42|35.02|13
1677641700000|2023-03-01 03:35:00|36.49|35.09|36.51|35.11|36.55|35.15|36.48|35.08|35
1677642000000|2023-03-01 03:40:00|36.52|35.12|36.53|35.13|36.54|35.14|36.51|35.11|20
1677642300000|2023-03-01 03:45:00|36.54|35.14|36.47|35.07|36.56|35.16|36.46|35.06|44
1677642600000|2023-03-01 03:50:00|36.48|35.08|36.46|35.06|36.48|35.08|36.45|35.05|23
1677642900000|2023-03-01 03:55:00|36.47|35.07|36.48|35.08|36.49|35.09|36.47|35.07|8
1677643200000|2023-03-01 04:00:00|36.49|35.09|36.43|35.03|36.49|35.09|36.43|35.03|18
1677643500000|2023-03-01 04:05:00|36.42|35.02|36.41|35.01|36.42|35.02|36.4|35|14
1677643800000|2023-03-01 04:10:00|36.4|35|36.38|34.98|36.44|35.04|36.38|34.98|30
1677644100000|2023-03-01 04:15:00|36.39|34.99|36.43|35.03|36.45|35.05|36.39|34.99|27
1677644400000|2023-03-01 04:20:00|36.44|35.04|36.46|35.06|36.46|35.06|36.43|35.03|19
1677644700000|2023-03-01 04:25:00|36.45|35.05|36.43|35.03|36.48|35.08|36.43|35.03|18
1677645000000|2023-03-01 04:30:00|36.44|35.04|36.49|35.09|36.5|35.1|36.44|35.04|16
1677645300000|2023-03-01 04:35:00|36.5|35.1|36.53|35.13|36.57|35.17|36.5|35.1|27
1677645600000|2023-03-01 04:40:00|36.54|35.14|36.5|35.1|36.55|35.15|36.5|35.1|31
1677645900000|2023-03-01 04:45:00|36.51|35.11|36.78|35.38|36.79|35.39|36.51|35.11|89
1677646200000|2023-03-01 04:50:00|36.79|35.39|36.87|35.47|36.88|35.48|36.79|35.39|112
1677646500000|2023-03-01 04:55:00|36.86|35.46|36.9|35.5|36.91|35.51|36.84|35.44|56
1677646800000|2023-03-01 05:00:00|36.91|35.51|36.92|35.52|36.93|35.53|36.87|35.47|62
1677647100000|2023-03-01 05:05:00|36.93|35.53|37.03|35.63|37.06|35.66|36.93|35.53|60
1677647400000|2023-03-01 05:10:00|37.04|35.64|36.91|35.51|37.05|35.65|36.89|35.49|44
1677647700000|2023-03-01 05:15:00|36.92|35.52|36.86|35.46|36.94|35.54|36.86|35.46|29
1677648000000|2023-03-01 05:20:00|36.87|35.47|36.83|35.43|36.92|35.52|36.82|35.42|50
1677648300000|2023-03-01 05:25:00|36.84|35.44|36.85|35.45|36.89|35.49|36.84|35.44|76
1677648600000|2023-03-01 05:30:00|36.86|35.46|36.8|35.4|36.86|35.46|36.8|35.4|23
1677648900000|2023-03-01 05:35:00|36.79|35.39|36.82|35.42|36.83|35.43|36.78|35.38|28
1677649200000|2023-03-01 05:40:00|36.83|35.43|36.8|35.4|36.85|35.45|36.79|35.39|62
1677649500000|2023-03-01 05:45:00|36.79|35.39|36.8|35.4|36.81|35.41|36.78|35.38|28
1677649800000|2023-03-01 05:50:00|36.81|35.41|36.8|35.4|36.82|35.42|36.78|35.38|32
1677650100000|2023-03-01 05:55:00|36.81|35.41|36.83|35.43|36.83|35.43|36.79|35.39|17
1677650400000|2023-03-01 06:00:00|36.84|35.44|36.79|35.39|36.84|35.44|36.78|35.38|30
1677650700000|2023-03-01 06:05:00|36.8|35.4|36.82|35.42|36.85|35.45|36.8|35.4|33
1677651000000|2023-03-01 06:10:00|36.83|35.43|36.85|35.45|36.89|35.49|36.83|35.43|25
1677651300000|2023-03-01 06:15:00|36.86|35.46|36.81|35.41|36.86|35.46|36.81|35.41|26
1677651600000|2023-03-01 06:20:00|36.8|35.4|36.8|35.4|36.82|35.42|36.78|35.38|23
1677651900000|2023-03-01 06:25:00|36.79|35.39|36.81|35.41|36.81|35.41|36.79|35.39|11
1677652200000|2023-03-01 06:30:00|36.82|35.42|36.88|35.48|36.89|35.49|36.81|35.41|21
1677652500000|2023-03-01 06:35:00|36.89|35.49|36.88|35.48|36.89|35.49|36.85|35.45|50
1677652800000|2023-03-01 06:40:00|36.87|35.47|36.88|35.48|36.9|35.5|36.87|35.47|20
1677653100000|2023-03-01 06:45:00|36.89|35.49|36.83|35.43|36.91|35.51|36.83|35.43|53
1677653400000|2023-03-01 06:50:00|36.84|35.44|36.89|35.49|36.92|35.52|36.84|35.44|16
1677653700000|2023-03-01 06:55:00|36.9|35.5|36.85|35.45|36.9|35.5|36.85|35.45|36
1677654000000|2023-03-01 07:00:00|36.84|35.44|36.85|35.45|36.85|35.45|36.82|35.42|38
1677654300000|2023-03-01 07:05:00|36.84|35.44|36.84|35.44|36.84|35.44|36.81|35.41|39
1677654600000|2023-03-01 07:10:00|36.85|35.45|36.84|35.44|36.88|35.48|36.83|35.43|32
1677654900000|2023-03-01 07:15:00|36.85|35.45|36.8|35.4|36.87|35.47|36.79|35.39|32
1677655200000|2023-03-01 07:20:00|36.81|35.41|36.82|35.42|36.82|35.42|36.79|35.39|36
1677655500000|2023-03-01 07:25:00|36.81|35.41|36.81|35.41|36.84|35.44|36.8|35.4|65
1677655800000|2023-03-01 07:30:00|36.82|35.42|36.79|35.39|36.84|35.44|36.78|35.38|34
1677656100000|2023-03-01 07:35:00|36.78|35.38|36.77|35.37|36.78|35.38|36.76|35.36|14
1677656400000|2023-03-01 07:40:00|36.78|35.38|36.77|35.37|36.78|35.38|36.76|35.36|6
1677656700000|2023-03-01 07:45:00|36.78|35.38|36.75|35.35|36.78|35.38|36.75|35.35|40
1677657000000|2023-03-01 07:50:00|36.74|35.34|36.75|35.35|36.76|35.36|36.74|35.34|14
1677657300000|2023-03-01 07:55:00|36.74|35.34|36.73|35.33|36.74|35.34|36.71|35.31|20
1677657600000|2023-03-01 08:00:00|36.72|35.32|36.72|35.32|36.73|35.33|36.64|35.24|67
1677657900000|2023-03-01 08:05:00|36.71|35.31|36.74|35.34|36.76|35.36|36.71|35.31|20
1677658200000|2023-03-01 08:10:00|36.75|35.35|36.79|35.39|36.79|35.39|36.74|35.34|27
1677658500000|2023-03-01 08:15:00|36.78|35.38|36.76|35.36|36.78|35.38|36.73|35.33|21
1677658800000|2023-03-01 08:20:00|36.75|35.35|36.8|35.4|36.81|35.41|36.75|35.35|18
1677659100000|2023-03-01 08:25:00|36.81|35.41|36.77|35.37|36.82|35.42|36.76|35.36|48
1677659400000|2023-03-01 08:30:00|36.78|35.38|36.81|35.41|36.82|35.42|36.77|35.37|24
1677659700000|2023-03-01 08:35:00|36.82|35.42|36.84|35.44|36.86|35.46|36.81|35.41|17
1677660000000|2023-03-01 08:40:00|36.85|35.45|36.85|35.45|36.87|35.47|36.82|35.42|47
1677660300000|2023-03-01 08:45:00|36.84|35.44|36.84|35.44|36.86|35.46|36.82|35.42|21
1677660600000|2023-03-01 08:50:00|36.85|35.45|37.01|35.61|37.06|35.66|36.84|35.44|68
1677660900000|2023-03-01 08:55:00|37.02|35.62|36.91|35.51|37.08|35.68|36.89|35.49|148
1677661200000|2023-03-01 09:00:00|36.9|35.5|36.89|35.49|36.91|35.51|36.82|35.42|78
1677661500000|2023-03-01 09:05:00|36.88|35.48|36.86|35.46|36.92|35.52|36.82|35.42|59
1677661800000|2023-03-01 09:10:00|36.85|35.45|36.89|35.49|36.89|35.49|36.85|35.45|23
1677662100000|2023-03-01 09:15:00|36.9|35.5|36.85|35.45|36.92|35.52|36.85|35.45|47
1677662400000|2023-03-01 09:20:00|36.84|35.44|36.77|35.37|36.87|35.47|36.75|35.35|58
1677662700000|2023-03-01 09:25:00|36.76|35.36|36.8|35.4|36.81|35.41|36.76|35.36|47
1677663000000|2023-03-01 09:30:00|36.79|35.39|36.8|35.4|36.8|35.4|36.74|35.34|30
1677663300000|2023-03-01 09:35:00|36.81|35.41|36.84|35.44|36.84|35.44|36.8|35.4|50
1677663600000|2023-03-01 09:40:00|36.83|35.43|36.77|35.37|36.86|35.46|36.76|35.36|73
1677663900000|2023-03-01 09:45:00|36.78|35.38|36.8|35.4|36.8|35.4|36.75|35.35|61
1677664200000|2023-03-01 09:50:00|36.79|35.39|36.81|35.41|36.81|35.41|36.77|35.37|73
1677664500000|2023-03-01 09:55:00|36.8|35.4|36.81|35.41|36.84|35.44|36.79|35.39|36
1677664800000|2023-03-01 10:00:00|36.82|35.42|36.77|35.37|36.83|35.43|36.77|35.37|10
1677665100000|2023-03-01 10:05:00|36.76|35.36|36.77|35.37|36.79|35.39|36.76|35.36|18
1677665400000|2023-03-01 10:10:00|36.76|35.36|36.78|35.38|36.8|35.4|36.76|35.36|37
1677665700000|2023-03-01 10:15:00|36.77|35.37|36.77|35.37|36.78|35.38|36.77|35.37|27
1677666000000|2023-03-01 10:20:00|36.76|35.36|36.78|35.38|36.78|35.38|36.73|35.33|13
1677666300000|2023-03-01 10:25:00|36.79|35.39|36.79|35.39|36.8|35.4|36.78|35.38|9
1677666600000|2023-03-01 10:30:00|36.78|35.38|36.77|35.37|36.79|35.39|36.74|35.34|27
1677666900000|2023-03-01 10:35:00|36.78|35.38|36.8|35.4|36.81|35.41|36.77|35.37|39
1677667200000|2023-03-01 10:40:00|36.81|35.41|36.82|35.42|36.82|35.42|36.8|35.4|22
1677667500000|2023-03-01 10:45:00|36.81|35.41|36.85|35.45|36.85|35.45|36.81|35.41|19
1677667800000|2023-03-01 10:50:00|36.84|35.44|36.86|35.46|36.87|35.47|36.83|35.43|21
1677668100000|2023-03-01 10:55:00|36.87|35.47|36.89|35.49|36.89|35.49|36.86|35.46|15
1677668400000|2023-03-01 11:00:00|36.9|35.5|36.87|35.47|36.9|35.5|36.86|35.46|12
1677668700000|2023-03-01 11:05:00|36.88|35.48|36.94|35.54|36.94|35.54|36.88|35.48|33
1677669000000|2023-03-01 11:10:00|36.93|35.53|36.92|35.52|36.95|35.55|36.91|35.51|24
1677669300000|2023-03-01 11:15:00|36.91|35.51|37.01|35.61|37.01|35.61|36.91|35.51|39
1677669600000|2023-03-01 11:20:00|37|35.6|36.97|35.57|37.01|35.61|36.96|35.56|28
1677669900000|2023-03-01 11:25:00|36.98|35.58|36.95|35.55|36.98|35.58|36.95|35.55|40
1677670200000|2023-03-01 11:30:00|36.96|35.56|37.02|35.62|37.03|35.63|36.94|35.54|29
1677670500000|2023-03-01 11:35:00|37.01|35.61|36.99|35.59|37.02|35.62|36.96|35.56|19
1677670800000|2023-03-01 11:40:00|36.98|35.58|37|35.6|37|35.6|36.98|35.58|11
1677671100000|2023-03-01 11:45:00|36.99|35.59|36.99|35.59|37|35.6|36.98|35.58|11
1677671400000|2023-03-01 11:50:00|37|35.6|36.98|35.58|37|35.6|36.97|35.57|11
1677671700000|2023-03-01 11:55:00|36.97|35.57|37.02|35.62|37.02|35.62|36.97|35.57|14
1677672000000|2023-03-01 12:00:00|37.01|35.61|37|35.6|37.05|35.65|36.99|35.59|33
1677672300000|2023-03-01 12:05:00|37.01|35.61|36.99|35.59|37.01|35.61|36.99|35.59|3
1677672600000|2023-03-01 12:10:00|36.98|35.58|36.94|35.54|36.99|35.59|36.93|35.53|19
1677672900000|2023-03-01 12:15:00|36.95|35.55|36.98|35.58|36.99|35.59|36.95|35.55|22
1677673200000|2023-03-01 12:20:00|36.99|35.59|36.98|35.58|37|35.6|36.98|35.58|10
1677673500000|2023-03-01 12:25:00|36.99|35.59|37.01|35.61|37.01|35.61|36.99|35.59|17
1677673800000|2023-03-01 12:30:00|37.02|35.62|36.95|35.55|37.03|35.63|36.95|35.55|24
1677674100000|2023-03-01 12:35:00|36.96|35.56|37|35.6|37|35.6|36.96|35.56|22
1677674400000|2023-03-01 12:40:00|37.01|35.61|37|35.6|37.04|35.64|37|35.6|24
1677674700000|2023-03-01 12:45:00|36.99|35.59|36.98|35.58|36.99|35.59|36.94|35.54|54
1677675000000|2023-03-01 12:50:00|36.97|35.57|36.99|35.59|36.99|35.59|36.96|35.56|19
1677675300000|2023-03-01 12:55:00|36.98|35.58|36.96|35.56|36.98|35.58|36.94|35.54|49
1677675600000|2023-03-01 13:00:00|36.95|35.55|36.91|35.51|36.99|35.59|36.91|35.51|47
1677675900000|2023-03-01 13:05:00|36.9|35.5|36.87|35.47|36.92|35.52|36.85|35.45|50
1677676200000|2023-03-01 13:10:00|36.88|35.48|36.89|35.49|36.9|35.5|36.87|35.47|26
1677676500000|2023-03-01 13:15:00|36.88|35.48|36.87|35.47|36.91|35.51|36.84|35.44|28
1677676800000|2023-03-01 13:20:00|36.86|35.46|36.83|35.43|36.86|35.46|36.82|35.42|28
1677677100000|2023-03-01 13:25:00|36.82|35.42|36.79|35.39|36.83|35.43|36.79|35.39|20
1677677400000|2023-03-01 13:30:00|36.78|35.38|36.74|35.34|36.82|35.42|36.74|35.34|51
1677677700000|2023-03-01 13:35:00|36.73|35.33|36.83|35.43|36.84|35.44|36.73|35.33|49
1677678000000|2023-03-01 13:40:00|36.82|35.42|36.81|35.41|36.83|35.43|36.81|35.41|10
1677678300000|2023-03-01 13:45:00|36.8|35.4|36.86|35.46|36.86|35.46|36.79|35.39|39
1677678600000|2023-03-01 13:50:00|36.85|35.45|36.87|35.47|36.88|35.48|36.83|35.43|33
1677678900000|2023-03-01 13:55:00|36.88|35.48|36.86|35.46|36.89|35.49|36.84|35.44|31
1677679200000|2023-03-01 14:00:00|36.87|35.47|36.89|35.49|36.89|35.49|36.86|35.46|11
1677679500000|2023-03-01 14:05:00|36.88|35.48|36.8|35.4|36.88|35.48|36.79|35.39|37
1677679800000|2023-03-01 14:10:00|36.81|35.41|36.83|35.43|36.83|35.43|36.8|35.4|26
1677680100000|2023-03-01 14:15:00|36.84|35.44|36.82|35.42|36.84|35.44|36.82|35.42|23
1677680400000|2023-03-01 14:20:00|36.83|35.43|36.87|35.47|36.88|35.48|36.82|35.42|25
1677680700000|2023-03-01 14:25:00|36.86|35.46|36.87|35.47|36.87|35.47|36.84|35.44|26
1677681000000|2023-03-01 14:30:00|36.86|35.46|36.81|35.41|36.9|35.5|36.8|35.4|77
1677681300000|2023-03-01 14:35:00|36.8|35.4|36.85|35.45|36.86|35.46|36.74|35.34|104
1677681600000|2023-03-01 14:40:00|36.86|35.46|36.96|35.56|36.98|35.58|36.85|35.45|84
1677681900000|2023-03-01 14:45:00|36.97|35.57|37.11|35.71|37.11|35.71|36.96|35.56|102
1677682200000|2023-03-01 14:50:00|37.1|35.7|36.97|35.57|37.11|35.71|36.97|35.57|99
1677682500000|2023-03-01 14:55:00|36.98|35.58|36.85|35.45|36.99|35.59|36.82|35.42|93
1677682800000|2023-03-01 15:00:00|36.87|35.47|36.86|35.46|36.96|35.56|36.8|35.4|198
1677683100000|2023-03-01 15:05:00|36.85|35.45|36.77|35.37|36.86|35.46|36.75|35.35|102
1677683400000|2023-03-01 15:10:00|36.76|35.36|36.81|35.41|36.83|35.43|36.75|35.35|70
1677683700000|2023-03-01 15:15:00|36.8|35.4|36.82|35.42|36.83|35.43|36.76|35.36|61
1677684000000|2023-03-01 15:20:00|36.81|35.41|36.86|35.46|36.87|35.47|36.8|35.4|64
1677684300000|2023-03-01 15:25:00|36.85|35.45|36.84|35.44|36.87|35.47|36.81|35.41|58
1677684600000|2023-03-01 15:30:00|36.83|35.43|36.83|35.43|36.84|35.44|36.76|35.36|67
1677684900000|2023-03-01 15:35:00|36.82|35.42|36.87|35.47|36.87|35.47|36.81|35.41|62
1677685200000|2023-03-01 15:40:00|36.88|35.48|36.88|35.48|36.89|35.49|36.87|35.47|19
1677685500000|2023-03-01 15:45:00|36.89|35.49|36.88|35.48|36.89|35.49|36.85|35.45|78
1677685800000|2023-03-01 15:50:00|36.87|35.47|36.8|35.4|36.87|35.47|36.8|35.4|20
1677686100000|2023-03-01 15:55:00|36.81|35.41|36.85|35.45|36.86|35.46|36.8|35.4|61
1677686400000|2023-03-01 16:00:00|36.84|35.44|36.76|35.36|36.84|35.44|36.76|35.36|19
1677686700000|2023-03-01 16:05:00|36.75|35.35|36.66|35.26|36.77|35.37|36.66|35.26|81
1677687000000|2023-03-01 16:10:00|36.67|35.27|36.63|35.23|36.68|35.28|36.59|35.19|105
1677687300000|2023-03-01 16:15:00|36.62|35.22|36.65|35.25|36.67|35.27|36.57|35.17|53
1677687600000|2023-03-01 16:20:00|36.64|35.24|36.68|35.28|36.69|35.29|36.6|35.2|60
1677687900000|2023-03-01 16:25:00|36.69|35.29|36.69|35.29|36.72|35.32|36.66|35.26|63
1677688200000|2023-03-01 16:30:00|36.68|35.28|36.71|35.31|36.71|35.31|36.67|35.27|54
1677688500000|2023-03-01 16:35:00|36.7|35.3|36.71|35.31|36.72|35.32|36.69|35.29|66
1677688800000|2023-03-01 16:40:00|36.72|35.32|36.8|35.4|36.83|35.43|36.71|35.31|48
1677689100000|2023-03-01 16:45:00|36.81|35.41|36.89|35.49|36.91|35.51|36.81|35.41|47
1677689400000|2023-03-01 16:50:00|36.9|35.5|36.87|35.47|36.9|35.5|36.84|35.44|64
1677689700000|2023-03-01 16:55:00|36.86|35.46|36.8|35.4|36.86|35.46|36.79|35.39|29
1677690000000|2023-03-01 17:00:00|36.79|35.39|36.73|35.33|36.8|35.4|36.72|35.32|52
1677690300000|2023-03-01 17:05:00|36.74|35.34|36.8|35.4|36.8|35.4|36.74|35.34|47
1677690600000|2023-03-01 17:10:00|36.81|35.41|36.81|35.41|36.85|35.45|36.78|35.38|44
1677690900000|2023-03-01 17:15:00|36.8|35.4|36.78|35.38|36.81|35.41|36.77|35.37|34
1677691200000|2023-03-01 17:20:00|36.79|35.39|36.77|35.37|36.83|35.43|36.76|35.36|39
1677691500000|2023-03-01 17:25:00|36.78|35.38|36.77|35.37|36.82|35.42|36.76|35.36|46
1677691800000|2023-03-01 17:30:00|36.76|35.36|36.77|35.37|36.78|35.38|36.75|35.35|28
1677692100000|2023-03-01 17:35:00|36.76|35.36|36.78|35.38|36.79|35.39|36.73|35.33|23
1677692400000|2023-03-01 17:40:00|36.79|35.39|36.84|35.44|36.84|35.44|36.78|35.38|80
1677692700000|2023-03-01 17:45:00|36.85|35.45|36.85|35.45|36.86|35.46|36.83|35.43|25
1677693000000|2023-03-01 17:50:00|36.86|35.46|36.85|35.45|36.87|35.47|36.85|35.45|20
1677693300000|2023-03-01 17:55:00|36.84|35.44|36.81|35.41|36.84|35.44|36.8|35.4|38
1677693600000|2023-03-01 18:00:00|36.82|35.42|36.81|35.41|36.82|35.42|36.81|35.41|14
1677693900000|2023-03-01 18:05:00|36.82|35.42|36.82|35.42|36.82|35.42|36.81|35.41|13
1677694200000|2023-03-01 18:10:00|36.81|35.41|36.79|35.39|36.81|35.41|36.77|35.37|24
1677694500000|2023-03-01 18:15:00|36.78|35.38|36.86|35.46|36.86|35.46|36.77|35.37|24
1677694800000|2023-03-01 18:20:00|36.85|35.45|36.77|35.37|36.85|35.45|36.77|35.37|13
1677695100000|2023-03-01 18:25:00|36.78|35.38|36.73|35.33|36.78|35.38|36.71|35.31|34
1677695400000|2023-03-01 18:30:00|36.74|35.34|36.7|35.3|36.74|35.34|36.69|35.29|29
1677695700000|2023-03-01 18:35:00|36.71|35.31|36.77|35.37|36.77|35.37|36.7|35.3|15
1677696000000|2023-03-01 18:40:00|36.76|35.36|36.71|35.31|36.76|35.36|36.71|35.31|18
1677696300000|2023-03-01 18:45:00|36.72|35.32|36.72|35.32|36.73|35.33|36.7|35.3|19
1677696600000|2023-03-01 18:50:00|36.73|35.33|36.7|35.3|36.73|35.33|36.7|35.3|6
1677696900000|2023-03-01 18:55:00|36.69|35.29|36.75|35.35|36.75|35.35|36.69|35.29|19
1677697200000|2023-03-01 19:00:00|36.74|35.34|36.7|35.3|36.74|35.34|36.69|35.29|33
1677697500000|2023-03-01 19:05:00|36.69|35.29|36.68|35.28|36.71|35.31|36.66|35.26|34
1677697800000|2023-03-01 19:10:00|36.69|35.29|36.73|35.33|36.74|35.34|36.68|35.28|33
1677698100000|2023-03-01 19:15:00|36.72|35.32|36.71|35.31|36.76|35.36|36.7|35.3|36
1677698400000|2023-03-01 19:20:00|36.7|35.3|36.74|35.34|36.74|35.34|36.69|35.29|50
1677698700000|2023-03-01 19:25:00|36.73|35.33|36.69|35.29|36.73|35.33|36.69|35.29|23
1677699000000|2023-03-01 19:30:00|36.68|35.28|36.68|35.28|36.73|35.33|36.67|35.27|29
1677699300000|2023-03-01 19:35:00|36.67|35.27|36.64|35.24|36.68|35.28|36.64|35.24|26
1677699600000|2023-03-01 19:40:00|36.65|35.25|36.66|35.26|36.67|35.27|36.64|35.24|20
1677699900000|2023-03-01 19:45:00|36.65|35.25|36.5|35.1|36.66|35.26|36.48|35.08|76
1677700200000|2023-03-01 19:50:00|36.51|35.11|36.38|34.98|36.51|35.11|36.33|34.93|136
1677700500000|2023-03-01 19:55:00|36.37|34.97|36.35|34.95|36.38|34.98|36.29|34.89|59
1677700800000|2023-03-01 20:00:00|36.34|34.94|36.43|35.03|36.45|35.05|36.27|34.87|93
1677701100000|2023-03-01 20:05:00|36.42|35.02|36.51|35.11|36.51|35.11|36.39|34.99|39
1677701400000|2023-03-01 20:10:00|36.5|35.1|36.47|35.07|36.51|35.11|36.46|35.06|66
1677701700000|2023-03-01 20:15:00|36.46|35.06|36.52|35.12|36.52|35.12|36.46|35.06|22
1677702000000|2023-03-01 20:20:00|36.51|35.11|36.48|35.08|36.52|35.12|36.48|35.08|20
1677702300000|2023-03-01 20:25:00|36.49|35.09|36.51|35.11|36.52|35.12|36.48|35.08|35
1677702600000|2023-03-01 20:30:00|36.5|35.1|36.51|35.11|36.54|35.14|36.47|35.07|42
1677702900000|2023-03-01 20:35:00|36.5|35.1|36.47|35.07|36.52|35.12|36.47|35.07|19
1677703200000|2023-03-01 20:40:00|36.48|35.08|36.55|35.15|36.55|35.15|36.48|35.08|31
1677703500000|2023-03-01 20:45:00|36.54|35.14|36.57|35.17|36.57|35.17|36.54|35.14|28
1677703800000|2023-03-01 20:50:00|36.56|35.16|36.53|35.13|36.58|35.18|36.53|35.13|16
1677704100000|2023-03-01 20:55:00|36.52|35.12|36.53|35.13|36.55|35.15|36.51|35.11|12
1677704400000|2023-03-01 21:00:00|36.52|35.12|36.46|35.06|36.52|35.12|36.45|35.05|22
1677704700000|2023-03-01 21:05:00|36.47|35.07|36.46|35.06|36.47|35.07|36.45|35.05|30
1677705000000|2023-03-01 21:10:00|36.45|35.05|36.51|35.11|36.51|35.11|36.44|35.04|14
1677705300000|2023-03-01 21:15:00|36.5|35.1|36.49|35.09|36.5|35.1|36.48|35.08|8
1677705600000|2023-03-01 21:20:00|36.5|35.1|36.54|35.14|36.54|35.14|36.49|35.09|19
1677705900000|2023-03-01 21:25:00|36.53|35.13|36.6|35.2|36.6|35.2|36.53|35.13|32
1677706200000|2023-03-01 21:30:00|36.61|35.21|36.67|35.27|36.69|35.29|36.59|35.19|26
1677706500000|2023-03-01 21:35:00|36.66|35.26|36.73|35.33|36.74|35.34|36.66|35.26|34
1677706800000|2023-03-01 21:40:00|36.72|35.32|36.69|35.29|36.72|35.32|36.64|35.24|58
1677707100000|2023-03-01 21:45:00|36.68|35.28|36.61|35.21|36.68|35.28|36.6|35.2|24
1677707400000|2023-03-01 21:50:00|36.62|35.22|36.63|35.23|36.66|35.26|36.62|35.22|42
1677707700000|2023-03-01 21:55:00|36.62|35.22|36.63|35.23|36.63|35.23|36.6|35.2|30
1677708000000|2023-03-01 22:00:00|36.62|35.22|36.66|35.26|36.69|35.29|36.62|35.22|17
1677708300000|2023-03-01 22:05:00|36.65|35.25|36.71|35.31|36.71|35.31|36.63|35.23|34
1677708600000|2023-03-01 22:10:00|36.7|35.3|36.68|35.28|36.7|35.3|36.68|35.28|13
1677708900000|2023-03-01 22:15:00|36.66|35.26|36.64|35.24|36.66|35.26|36.63|35.23|7
1677709200000|2023-03-01 22:20:00|36.63|35.23|36.6|35.2|36.63|35.23|36.59|35.19|36
1677709500000|2023-03-01 22:25:00|36.59|35.19|36.56|35.16|36.6|35.2|36.53|35.13|29
1677709800000|2023-03-01 22:30:00|36.55|35.15|36.57|35.17|36.57|35.17|36.53|35.13|19
1677710100000|2023-03-01 22:35:00|36.56|35.16|36.55|35.15|36.57|35.17|36.54|35.14|8
1677710400000|2023-03-01 22:40:00|36.56|35.16|36.58|35.18|36.58|35.18|36.54|35.14|7
1677710700000|2023-03-01 22:45:00|36.57|35.17|36.57|35.17|36.57|35.17|36.56|35.16|5
1677711000000|2023-03-01 22:50:00|36.58|35.18|36.58|35.18|36.59|35.19|36.57|35.17|29
1677711300000|2023-03-01 22:55:00|36.57|35.17|36.58|35.18|36.58|35.18|36.55|35.15|28
1677711600000|2023-03-01 23:00:00|36.56|35.16|36.55|35.15|36.58|35.18|36.54|35.14|30
1677711900000|2023-03-01 23:05:00|36.56|35.16|36.59|35.19|36.6|35.2|36.55|35.15|26
1677712200000|2023-03-01 23:10:00|36.6|35.2|36.57|35.17|36.62|35.22|36.56|35.16|35
1677712500000|2023-03-01 23:15:00|36.56|35.16|36.59|35.19|36.59|35.19|36.54|35.14|18
1677712800000|2023-03-01 23:20:00|36.6|35.2|36.6|35.2|36.61|35.21|36.59|35.19|7
1677713100000|2023-03-01 23:25:00|36.59|35.19|36.64|35.24|36.64|35.24|36.58|35.18|20
1677713400000|2023-03-01 23:30:00|36.62|35.22|36.72|35.32|36.72|35.32|36.62|35.22|29
1677713700000|2023-03-01 23:35:00|36.71|35.31|36.71|35.31|36.73|35.33|36.71|35.31|35
1677714000000|2023-03-01 23:40:00|36.72|35.32|36.73|35.33|36.74|35.34|36.7|35.3|50
1677714300000|2023-03-01 23:45:00|36.74|35.34|36.76|35.36|36.76|35.36|36.73|35.33|49
1677714600000|2023-03-01 23:50:00|36.77|35.37|36.76|35.36|36.77|35.37|36.72|35.32|47
1677714900000|2023-03-01 23:55:00|36.77|35.37|36.72|35.32|36.77|35.37|36.72|35.32|42
1677715200000|2023-03-02 00:00:00|36.71|35.31|36.71|35.31|36.75|35.35|36.7|35.3|85
1677715500000|2023-03-02 00:05:00|36.7|35.3|36.65|35.25|36.71|35.31|36.65|35.25|42
1677715800000|2023-03-02 00:10:00|36.66|35.26|36.61|35.21|36.67|35.27|36.61|35.21|58
1677716100000|2023-03-02 00:15:00|36.6|35.2|36.72|35.32|36.73|35.33|36.54|35.14|80
1677716400000|2023-03-02 00:20:00|36.73|35.33|36.77|35.37|36.83|35.43|36.73|35.33|78
1677716700000|2023-03-02 00:25:00|36.76|35.36|36.74|35.34|36.8|35.4|36.74|35.34|48
1677717000000|2023-03-02 00:30:00|36.73|35.33|36.76|35.36|36.83|35.43|36.72|35.32|77
1677717300000|2023-03-02 00:35:00|36.77|35.37|36.77|35.37|36.78|35.38|36.72|35.32|57
1677717600000|2023-03-02 00:40:00|36.76|35.36|36.7|35.3|36.77|35.37|36.67|35.27|56
1677717900000|2023-03-02 00:45:00|36.69|35.29|36.6|35.2|36.69|35.29|36.59|35.19|40
1677718200000|2023-03-02 00:50:00|36.59|35.19|36.6|35.2|36.62|35.22|36.56|35.16|54
1677718500000|2023-03-02 00:55:00|36.59|35.19|36.51|35.11|36.6|35.2|36.51|35.11|39
1677718800000|2023-03-02 01:00:00|36.5|35.1|36.5|35.1|36.56|35.16|36.46|35.06|80
1677719100000|2023-03-02 01:05:00|36.49|35.09|36.47|35.07|36.52|35.12|36.47|35.07|43
1677719400000|2023-03-02 01:10:00|36.48|35.08|36.5|35.1|36.53|35.13|36.47|35.07|43
1677719700000|2023-03-02 01:15:00|36.49|35.09|36.44|35.04|36.49|35.09|36.42|35.02|50
1677720000000|2023-03-02 01:20:00|36.43|35.03|36.43|35.03|36.44|35.04|36.42|35.02|9
1677720300000|2023-03-02 01:25:00|36.42|35.02|36.35|34.95|36.43|35.03|36.33|34.93|36
1677720600000|2023-03-02 01:30:00|36.34|34.94|36.33|34.93|36.39|34.99|36.33|34.93|34
1677720900000|2023-03-02 01:35:00|36.34|34.94|36.26|34.86|36.38|34.98|36.26|34.86|47
1677721200000|2023-03-02 01:40:00|36.27|34.87|36.31|34.91|36.31|34.91|36.19|34.79|75
1677721500000|2023-03-02 01:45:00|36.3|34.9|36.41|35.01|36.41|35.01|36.27|34.87|56
1677721800000|2023-03-02 01:50:00|36.4|35|36.39|34.99|36.41|35.01|36.36|34.96|46
1677722100000|2023-03-02 01:55:00|36.38|34.98|36.35|34.95|36.39|34.99|36.34|34.94|42
1677722400000|2023-03-02 02:00:00|36.34|34.94|36.35|34.95|36.36|34.96|36.3|34.9|45
1677722700000|2023-03-02 02:05:00|36.36|34.96|36.3|34.9|36.36|34.96|36.3|34.9|23
1677723000000|2023-03-02 02:10:00|36.29|34.89|36.28|34.88|36.29|34.89|36.26|34.86|20
1677723300000|2023-03-02 02:15:00|36.27|34.87|36.25|34.85|36.29|34.89|36.2|34.8|55
1677723600000|2023-03-02 02:20:00|36.26|34.86|36.24|34.84|36.26|34.86|36.21|34.81|18
1677723900000|2023-03-02 02:25:00|36.23|34.83|36.25|34.85|36.26|34.86|36.22|34.82|31
1677724200000|2023-03-02 02:30:00|36.24|34.84|36.22|34.82|36.25|34.85|36.21|34.81|35
1677724500000|2023-03-02 02:35:00|36.23|34.83|36.21|34.81|36.25|34.85|36.19|34.79|61
1677724800000|2023-03-02 02:40:00|36.2|34.8|36.15|34.75|36.21|34.81|36.11|34.71|62
1677725100000|2023-03-02 02:45:00|36.14|34.74|36.21|34.81|36.23|34.83|36.12|34.72|58
1677725400000|2023-03-02 02:50:00|36.2|34.8|36.16|34.76|36.21|34.81|36.13|34.73|43
1677725700000|2023-03-02 02:55:00|36.15|34.75|36.18|34.78|36.19|34.79|36.13|34.73|56
1677726000000|2023-03-02 03:00:00|36.17|34.77|36.16|34.76|36.2|34.8|36.15|34.75|48
1677726300000|2023-03-02 03:05:00|36.15|34.75|36.1|34.7|36.16|34.76|36.08|34.68|25
1677726600000|2023-03-02 03:10:00|36.11|34.71|36.16|34.76|36.16|34.76|36.08|34.68|30
1677726900000|2023-03-02 03:15:00|36.15|34.75|36.22|34.82|36.22|34.82|36.15|34.75|24
1677727200000|2023-03-02 03:20:00|36.23|34.83|36.25|34.85|36.25|34.85|36.22|34.82|5
1677727500000|2023-03-02 03:25:00|36.24|34.84|36.25|34.85|36.26|34.86|36.24|34.84|12
1677727800000|2023-03-02 03:30:00|36.26|34.86|36.27|34.87|36.28|34.88|36.24|34.84|32
1677728100000|2023-03-02 03:35:00|36.26|34.86|36.28|34.88|36.28|34.88|36.25|34.85|23
1677728400000|2023-03-02 03:40:00|36.27|34.87|36.29|34.89|36.3|34.9|36.24|34.84|21
1677728700000|2023-03-02 03:45:00|36.28|34.88|36.28|34.88|36.29|34.89|36.24|34.84|19
1677729000000|2023-03-02 03:50:00|36.27|34.87|36.3|34.9|36.3|34.9|36.24|34.84|16
1677729300000|2023-03-02 03:55:00|36.29|34.89|36.29|34.89|36.3|34.9|36.29|34.89|7
1677729600000|2023-03-02 04:00:00|36.28|34.88|36.35|34.95|36.36|34.96|36.26|34.86|22
1677729900000|2023-03-02 04:05:00|36.34|34.94|36.37|34.97|36.38|34.98|36.34|34.94|12
1677730200000|2023-03-02 04:10:00|36.38|34.98|36.38|34.98|36.38|34.98|36.38|34.98|1
1677730500000|2023-03-02 04:15:00|36.37|34.97|36.36|34.96|36.38|34.98|36.36|34.96|4
1677730800000|2023-03-02 04:20:00|36.35|34.95|36.37|34.97|36.37|34.97|36.35|34.95|5
1677731100000|2023-03-02 04:25:00|36.36|34.96|36.38|34.98|36.39|34.99|36.36|34.96|9
1677731400000|2023-03-02 04:30:00|36.37|34.97|36.39|34.99|36.39|34.99|36.37|34.97|9
1677731700000|2023-03-02 04:35:00|36.4|35|36.39|34.99|36.4|35|36.38|34.98|10
1677732000000|2023-03-02 04:40:00|36.38|34.98|36.4|35|36.4|35|36.38|34.98|5
1677732300000|2023-03-02 04:45:00|36.39|34.99|36.39|34.99|36.4|35|36.39|34.99|11
1677732600000|2023-03-02 04:50:00|36.4|35|36.4|35|36.4|35|36.39|34.99|19
1677732900000|2023-03-02 04:55:00|36.41|35.01|36.43|35.03|36.44|35.04|36.41|35.01|5
1677733200000|2023-03-02 05:00:00|36.42|35.02|36.43|35.03|36.44|35.04|36.42|35.02|4
1677733500000|2023-03-02 05:05:00|36.44|35.04|36.43|35.03|36.44|35.04|36.43|35.03|4
1677733800000|2023-03-02 05:10:00|36.42|35.02|36.36|34.96|36.43|35.03|36.36|34.96|27
1677734100000|2023-03-02 05:15:00|36.37|34.97|36.38|34.98|36.4|35|36.37|34.97|16
1677734400000|2023-03-02 05:20:00|36.37|34.97|36.38|34.98|36.38|34.98|36.37|34.97|2
1677734700000|2023-03-02 05:25:00|36.39|34.99|36.37|34.97|36.39|34.99|36.37|34.97|13
1677735000000|2023-03-02 05:30:00|36.38|34.98|36.37|34.97|36.39|34.99|36.37|34.97|4
1677735300000|2023-03-02 05:35:00|36.38|34.98|36.27|34.87|36.38|34.98|36.27|34.87|26
1677735600000|2023-03-02 05:40:00|36.26|34.86|36.31|34.91|36.31|34.91|36.26|34.86|24
1677735900000|2023-03-02 05:45:00|36.3|34.9|36.26|34.86|36.31|34.91|36.25|34.85|17
1677736200000|2023-03-02 05:50:00|36.25|34.85|36.2|34.8|36.25|34.85|36.17|34.77|28
1677736500000|2023-03-02 05:55:00|36.21|34.81|36.21|34.81|36.21|34.81|36.18|34.78|27
1677736800000|2023-03-02 06:00:00|36.2|34.8|36.16|34.76|36.23|34.83|36.16|34.76|21
1677737100000|2023-03-02 06:05:00|36.17|34.77|36.19|34.79|36.19|34.79|36.15|34.75|25
1677737400000|2023-03-02 06:10:00|36.18|34.78|36.15|34.75|36.18|34.78|36.09|34.69|36
1677737700000|2023-03-02 06:15:00|36.16|34.76|36.19|34.79|36.2|34.8|36.12|34.72|32
1677738000000|2023-03-02 06:20:00|36.18|34.78|36.23|34.83|36.24|34.84|36.18|34.78|24
1677738300000|2023-03-02 06:25:00|36.24|34.84|36.3|34.9|36.3|34.9|36.23|34.83|23
1677738600000|2023-03-02 06:30:00|36.29|34.89|36.29|34.89|36.31|34.91|36.27|34.87|33
1677738900000|2023-03-02 06:35:00|36.28|34.88|36.23|34.83|36.29|34.89|36.22|34.82|26
1677739200000|2023-03-02 06:40:00|36.24|34.84|36.24|34.84|36.25|34.85|36.23|34.83|29
1677739500000|2023-03-02 06:45:00|36.25|34.85|36.22|34.82|36.25|34.85|36.21|34.81|14
1677739800000|2023-03-02 06:50:00|36.23|34.83|36.27|34.87|36.27|34.87|36.22|34.82|19
1677740100000|2023-03-02 06:55:00|36.26|34.86|36.21|34.81|36.26|34.86|36.21|34.81|18
1677740400000|2023-03-02 07:00:00|36.22|34.82|36.2|34.8|36.23|34.83|36.2|34.8|17
1677740700000|2023-03-02 07:05:00|36.21|34.81|36.25|34.85|36.25|34.85|36.2|34.8|23
1677741000000|2023-03-02 07:10:00|36.26|34.86|36.27|34.87|36.28|34.88|36.25|34.85|10
1677741300000|2023-03-02 07:15:00|36.26|34.86|36.23|34.83|36.26|34.86|36.23|34.83|20
1677741600000|2023-03-02 07:20:00|36.22|34.82|36.16|34.76|36.22|34.82|36.13|34.73|44
1677741900000|2023-03-02 07:25:00|36.17|34.77|36.2|34.8|36.2|34.8|36.14|34.74|50
1677742200000|2023-03-02 07:30:00|36.19|34.79|36.2|34.8|36.22|34.82|36.19|34.79|32
1677742500000|2023-03-02 07:35:00|36.19|34.79|36.17|34.77|36.19|34.79|36.15|34.75|17
1677742800000|2023-03-02 07:40:00|36.18|34.78|36.21|34.81|36.21|34.81|36.18|34.78|8
1677743100000|2023-03-02 07:45:00|36.2|34.8|36.2|34.8|36.21|34.81|36.16|34.76|21
1677743400000|2023-03-02 07:50:00|36.19|34.79|36.22|34.82|36.22|34.82|36.19|34.79|18
1677743700000|2023-03-02 07:55:00|36.21|34.81|36.2|34.8|36.21|34.81|36.2|34.8|4
1677744000000|2023-03-02 08:00:00|36.19|34.79|36.17|34.77|36.2|34.8|36.16|34.76|31
1677744300000|2023-03-02 08:05:00|36.18|34.78|36.16|34.76|36.2|34.8|36.16|34.76|15
1677744600000|2023-03-02 08:10:00|36.17|34.77|36.2|34.8|36.21|34.81|36.16|34.76|24
1677744900000|2023-03-02 08:15:00|36.21|34.81|36.18|34.78|36.21|34.81|36.17|34.77|18
1677745200000|2023-03-02 08:20:00|36.19|34.79|36.14|34.74|36.19|34.79|36.12|34.72|32
1677745500000|2023-03-02 08:25:00|36.15|34.75|36.18|34.78|36.18|34.78|36.15|34.75|10
1677745800000|2023-03-02 08:30:00|36.17|34.77|36.06|34.66|36.18|34.78|36.04|34.64|49
1677746100000|2023-03-02 08:35:00|36.07|34.67|36.06|34.66|36.08|34.68|36.04|34.64|44
1677746400000|2023-03-02 08:40:00|36.07|34.67|36.22|34.82|36.22|34.82|36.06|34.66|41
1677746700000|2023-03-02 08:45:00|36.21|34.81|36.21|34.81|36.22|34.82|36.2|34.8|17
1677747000000|2023-03-02 08:50:00|36.22|34.82|36.21|34.81|36.22|34.82|36.21|34.81|14
1677747300000|2023-03-02 08:55:00|36.22|34.82|36.17|34.77|36.23|34.83|36.15|34.75|33
1677747600000|2023-03-02 09:00:00|36.16|34.76|36.18|34.78|36.19|34.79|36.14|34.74|27
1677747900000|2023-03-02 09:05:00|36.19|34.79|36.13|34.73|36.19|34.79|36.11|34.71|35
1677748200000|2023-03-02 09:10:00|36.12|34.72|36.11|34.71|36.12|34.72|36.09|34.69|8
1677748500000|2023-03-02 09:15:00|36.12|34.72|36.05|34.65|36.12|34.72|36.05|34.65|12
1677748800000|2023-03-02 09:20:00|36.06|34.66|36.08|34.68|36.09|34.69|36.04|34.64|27
1677749100000|2023-03-02 09:25:00|36.07|34.67|36.09|34.69|36.09|34.69|36.04|34.64|31
1677749400000|2023-03-02 09:30:00|36.1|34.7|36.1|34.7|36.14|34.74|36.09|34.69|29
1677749700000|2023-03-02 09:35:00|36.11|34.71|36.05|34.65|36.11|34.71|36.02|34.62|27
1677750000000|2023-03-02 09:40:00|36.04|34.64|36.03|34.63|36.05|34.65|36.02|34.62|14
1677750300000|2023-03-02 09:45:00|36.04|34.64|36.01|34.61|36.04|34.64|36.01|34.61|8
1677750600000|2023-03-02 09:50:00|36.02|34.62|36|34.6|36.02|34.62|36|34.6|7
1677750900000|2023-03-02 09:55:00|35.99|34.59|35.91|34.51|35.99|34.59|35.87|34.47|35
1677751200000|2023-03-02 10:00:00|35.92|34.52|35.96|34.56|36.01|34.61|35.87|34.47|70
1677751500000|2023-03-02 10:05:00|35.95|34.55|35.88|34.48|35.96|34.56|35.88|34.48|42
1677751800000|2023-03-02 10:10:00|35.87|34.47|35.92|34.52|35.92|34.52|35.85|34.45|54
1677752100000|2023-03-02 10:15:00|35.91|34.51|35.85|34.45|35.92|34.52|35.85|34.45|16
1677752400000|2023-03-02 10:20:00|35.86|34.46|35.86|34.46|35.89|34.49|35.85|34.45|11
1677752700000|2023-03-02 10:25:00|35.85|34.45|35.81|34.41|35.85|34.45|35.8|34.4|19
1677753000000|2023-03-02 10:30:00|35.82|34.42|35.83|34.43|35.85|34.45|35.81|34.41|16
1677753300000|2023-03-02 10:35:00|35.84|34.44|35.83|34.43|35.84|34.44|35.79|34.39|21
1677753600000|2023-03-02 10:40:00|35.82|34.42|35.84|34.44|35.85|34.45|35.81|34.41|15
1677753900000|2023-03-02 10:45:00|35.83|34.43|35.73|34.33|35.83|34.43|35.73|34.33|22
1677754200000|2023-03-02 10:50:00|35.74|34.34|35.74|34.34|35.75|34.35|35.69|34.29|53
1677754500000|2023-03-02 10:55:00|35.75|34.35|35.85|34.45|35.85|34.45|35.75|34.35|22
1677754800000|2023-03-02 11:00:00|35.84|34.44|35.9|34.5|35.9|34.5|35.83|34.43|26
1677755100000|2023-03-02 11:05:00|35.89|34.49|35.86|34.46|35.9|34.5|35.85|34.45|36
1677755400000|2023-03-02 11:10:00|35.85|34.45|35.85|34.45|35.88|34.48|35.83|34.43|16
1677755700000|2023-03-02 11:15:00|35.86|34.46|35.85|34.45|35.89|34.49|35.85|34.45|14
1677756000000|2023-03-02 11:20:00|35.84|34.44|35.76|34.36|35.84|34.44|35.76|34.36|47
1677756300000|2023-03-02 11:25:00|35.75|34.35|35.7|34.3|35.75|34.35|35.69|34.29|42
1677756600000|2023-03-02 11:30:00|35.69|34.29|35.68|34.28|35.7|34.3|35.61|34.21|38
1677756900000|2023-03-02 11:35:00|35.69|34.29|35.79|34.39|35.79|34.39|35.56|34.16|68
1677757200000|2023-03-02 11:40:00|35.78|34.38|35.78|34.38|35.8|34.4|35.77|34.37|21
1677757500000|2023-03-02 11:45:00|35.79|34.39|35.79|34.39|35.79|34.39|35.72|34.32|28
1677757800000|2023-03-02 11:50:00|35.8|34.4|35.85|34.45|35.85|34.45|35.79|34.39|21
1677758100000|2023-03-02 11:55:00|35.84|34.44|35.84|34.44|35.84|34.44|35.8|34.4|31
1677758400000|2023-03-02 12:00:00|35.85|34.45|35.87|34.47|35.87|34.47|35.83|34.43|27
1677758700000|2023-03-02 12:05:00|35.86|34.46|35.85|34.45|35.86|34.46|35.83|34.43|28
1677759000000|2023-03-02 12:10:00|35.84|34.44|35.81|34.41|35.84|34.44|35.77|34.37|28
1677759300000|2023-03-02 12:15:00|35.82|34.42|35.74|34.34|35.82|34.42|35.74|34.34|23
1677759600000|2023-03-02 12:20:00|35.73|34.33|35.68|34.28|35.73|34.33|35.65|34.25|51
1677759900000|2023-03-02 12:25:00|35.67|34.27|35.61|34.21|35.67|34.27|35.59|34.19|75
1677760200000|2023-03-02 12:30:00|35.62|34.22|35.7|34.3|35.7|34.3|35.59|34.19|73
1677760500000|2023-03-02 12:35:00|35.71|34.31|35.72|34.32|35.74|34.34|35.7|34.3|34
1677760800000|2023-03-02 12:40:00|35.73|34.33|35.68|34.28|35.76|34.36|35.63|34.23|92
1677761100000|2023-03-02 12:45:00|35.69|34.29|35.74|34.34|35.76|34.36|35.69|34.29|43
1677761400000|2023-03-02 12:50:00|35.73|34.33|35.74|34.34|35.75|34.35|35.7|34.3|40
1677761700000|2023-03-02 12:55:00|35.75|34.35|35.78|34.38|35.78|34.38|35.73|34.33|24
1677762000000|2023-03-02 13:00:00|35.77|34.37|35.81|34.41|35.81|34.41|35.75|34.35|46
1677762300000|2023-03-02 13:05:00|35.8|34.4|35.75|34.35|35.8|34.4|35.74|34.34|46
1677762600000|2023-03-02 13:10:00|35.74|34.34|35.69|34.29|35.75|34.35|35.66|34.26|61
1677762900000|2023-03-02 13:15:00|35.68|34.28|35.79|34.39|35.8|34.4|35.67|34.27|68
1677763200000|2023-03-02 13:20:00|35.8|34.4|35.84|34.44|35.85|34.45|35.8|34.4|41
1677763500000|2023-03-02 13:25:00|35.83|34.43|35.85|34.45|35.91|34.51|35.83|34.43|65
1677763800000|2023-03-02 13:30:00|35.84|34.44|35.87|34.47|35.94|34.54|35.78|34.38|119
1677764100000|2023-03-02 13:35:00|35.86|34.46|35.88|34.48|35.9|34.5|35.83|34.43|41
1677764400000|2023-03-02 13:40:00|35.87|34.47|35.93|34.53|35.94|34.54|35.86|34.46|34
1677764700000|2023-03-02 13:45:00|35.92|34.52|35.82|34.42|35.92|34.52|35.81|34.41|37
1677765000000|2023-03-02 13:50:00|35.83|34.43|35.73|34.33|35.83|34.43|35.71|34.31|37
1677765300000|2023-03-02 13:55:00|35.74|34.34|35.78|34.38|35.81|34.41|35.73|34.33|40
1677765600000|2023-03-02 14:00:00|35.77|34.37|35.82|34.42|35.86|34.46|35.77|34.37|65
1677765900000|2023-03-02 14:05:00|35.81|34.41|35.68|34.28|35.81|34.41|35.68|34.28|82
1677766200000|2023-03-02 14:10:00|35.69|34.29|35.7|34.3|35.7|34.3|35.63|34.23|77
1677766500000|2023-03-02 14:15:00|35.69|34.29|35.66|34.26|35.75|34.35|35.61|34.21|72
1677766800000|2023-03-02 14:20:00|35.65|34.25|35.67|34.27|35.68|34.28|35.6|34.2|51
1677767100000|2023-03-02 14:25:00|35.66|34.26|35.69|34.29|35.69|34.29|35.62|34.22|42
1677767400000|2023-03-02 14:30:00|35.68|34.28|35.8|34.4|35.81|34.41|35.68|34.28|115
1677767700000|2023-03-02 14:35:00|35.81|34.41|35.67|34.27|35.81|34.41|35.62|34.22|56
1677768000000|2023-03-02 14:40:00|35.68|34.28|35.61|34.21|35.68|34.28|35.6|34.2|62
1677768300000|2023-03-02 14:45:00|35.62|34.22|35.59|34.19|35.64|34.24|35.45|34.05|131
1677768600000|2023-03-02 14:50:00|35.58|34.18|35.69|34.29|35.74|34.34|35.58|34.18|62
1677768900000|2023-03-02 14:55:00|35.7|34.3|35.69|34.29|35.71|34.31|35.61|34.21|80
1677769200000|2023-03-02 15:00:00|35.68|34.28|35.72|34.32|35.73|34.33|35.66|34.26|69
1677769500000|2023-03-02 15:05:00|35.73|34.33|35.68|34.28|35.73|34.33|35.61|34.21|98
1677769800000|2023-03-02 15:10:00|35.67|34.27|35.61|34.21|35.68|34.28|35.59|34.19|61
1677770100000|2023-03-02 15:15:00|35.62|34.22|35.56|34.16|35.63|34.23|35.55|34.15|53
1677770400000|2023-03-02 15:20:00|35.55|34.15|35.51|34.11|35.55|34.15|35.46|34.06|61
1677770700000|2023-03-02 15:25:00|35.5|34.1|35.52|34.12|35.61|34.21|35.49|34.09|65
1677771000000|2023-03-02 15:30:00|35.53|34.13|35.56|34.16|35.6|34.2|35.51|34.11|62
1677771300000|2023-03-02 15:35:00|35.55|34.15|35.52|34.12|35.59|34.19|35.5|34.1|51
1677771600000|2023-03-02 15:40:00|35.51|34.11|35.49|34.09|35.54|34.14|35.49|34.09|26
1677771900000|2023-03-02 15:45:00|35.48|34.08|35.43|34.03|35.48|34.08|35.35|33.95|44
1677772200000|2023-03-02 15:50:00|35.44|34.04|35.51|34.11|35.51|34.11|35.43|34.03|38
1677772500000|2023-03-02 15:55:00|35.5|34.1|35.5|34.1|35.51|34.11|35.48|34.08|33
1677772800000|2023-03-02 16:00:00|35.49|34.09|35.43|34.03|35.51|34.11|35.42|34.02|37
1677773100000|2023-03-02 16:05:00|35.44|34.04|35.45|34.05|35.47|34.07|35.44|34.04|9
1677773400000|2023-03-02 16:10:00|35.46|34.06|35.44|34.04|35.48|34.08|35.44|34.04|17
1677773700000|2023-03-02 16:15:00|35.45|34.05|35.49|34.09|35.49|34.09|35.43|34.03|9
1677774000000|2023-03-02 16:20:00|35.5|34.1|35.51|34.11|35.54|34.14|35.5|34.1|26
1677774300000|2023-03-02 16:25:00|35.52|34.12|35.44|34.04|35.52|34.12|35.43|34.03|33
1677774600000|2023-03-02 16:30:00|35.43|34.03|35.41|34.01|35.44|34.04|35.38|33.98|29
1677774900000|2023-03-02 16:35:00|35.4|34|35.33|33.93|35.4|34|35.26|33.86|49
1677775200000|2023-03-02 16:40:00|35.32|33.92|35.3|33.9|35.33|33.93|35.26|33.86|28
1677775500000|2023-03-02 16:45:00|35.31|33.91|35.29|33.89|35.34|33.94|35.26|33.86|57
1677775800000|2023-03-02 16:50:00|35.3|33.9|35.21|33.81|35.32|33.92|35.17|33.77|67
1677776100000|2023-03-02 16:55:00|35.2|33.8|35.29|33.89|35.29|33.89|35.2|33.8|50
1677776400000|2023-03-02 17:00:00|35.28|33.88|35.31|33.91|35.33|33.93|35.28|33.88|28
1677776700000|2023-03-02 17:05:00|35.32|33.92|35.33|33.93|35.35|33.95|35.31|33.91|52
1677777000000|2023-03-02 17:10:00|35.34|33.94|35.3|33.9|35.34|33.94|35.3|33.9|27
1677777300000|2023-03-02 17:15:00|35.28|33.88|35.19|33.79|35.29|33.89|35.18|33.78|32
1677777600000|2023-03-02 17:20:00|35.2|33.8|35.24|33.84|35.24|33.84|35.16|33.76|25
1677777900000|2023-03-02 17:25:00|35.23|33.83|35.28|33.88|35.29|33.89|35.23|33.83|32
1677778200000|2023-03-02 17:30:00|35.29|33.89|35.35|33.95|35.35|33.95|35.29|33.89|23
1677778500000|2023-03-02 17:35:00|35.34|33.94|35.35|33.95|35.36|33.96|35.31|33.91|28
1677778800000|2023-03-02 17:40:00|35.34|33.94|35.35|33.95|35.35|33.95|35.34|33.94|14
1677779100000|2023-03-02 17:45:00|35.34|33.94|35.3|33.9|35.35|33.95|35.3|33.9|41
1677779400000|2023-03-02 17:50:00|35.31|33.91|35.39|33.99|35.4|34|35.31|33.91|21
1677779700000|2023-03-02 17:55:00|35.38|33.98|35.39|33.99|35.4|34|35.37|33.97|44
1677780000000|2023-03-02 18:00:00|35.38|33.98|35.37|33.97|35.4|34|35.37|33.97|31
1677780300000|2023-03-02 18:05:00|35.38|33.98|35.32|33.92|35.41|34.01|35.31|33.91|44
1677780600000|2023-03-02 18:10:00|35.33|33.93|35.38|33.98|35.39|33.99|35.32|33.92|65
1677780900000|2023-03-02 18:15:00|35.39|33.99|35.36|33.96|35.39|33.99|35.34|33.94|30
1677781200000|2023-03-02 18:20:00|35.37|33.97|35.34|33.94|35.38|33.98|35.34|33.94|38
1677781500000|2023-03-02 18:25:00|35.33|33.93|35.3|33.9|35.34|33.94|35.3|33.9|30
1677781800000|2023-03-02 18:30:00|35.31|33.91|35.34|33.94|35.35|33.95|35.3|33.9|40
1677782100000|2023-03-02 18:35:00|35.33|33.93|35.51|34.11|35.51|34.11|35.33|33.93|72
1677782400000|2023-03-02 18:40:00|35.5|34.1|35.5|34.1|35.56|34.16|35.49|34.09|61
1677782700000|2023-03-02 18:45:00|35.51|34.11|35.53|34.13|35.55|34.15|35.49|34.09|57
1677783000000|2023-03-02 18:50:00|35.52|34.12|35.56|34.16|35.57|34.17|35.52|34.12|73
1677783300000|2023-03-02 18:55:00|35.57|34.17|35.61|34.21|35.61|34.21|35.55|34.15|48
1677783600000|2023-03-02 19:00:00|35.6|34.2|35.7|34.3|35.71|34.31|35.6|34.2|53
1677783900000|2023-03-02 19:05:00|35.71|34.31|35.63|34.23|35.71|34.31|35.62|34.22|63
1677784200000|2023-03-02 19:10:00|35.62|34.22|35.52|34.12|35.66|34.26|35.52|34.12|69
1677784500000|2023-03-02 19:15:00|35.53|34.13|35.55|34.15|35.55|34.15|35.51|34.11|29
1677784800000|2023-03-02 19:20:00|35.56|34.16|35.61|34.21|35.61|34.21|35.54|34.14|30
1677785100000|2023-03-02 19:25:00|35.6|34.2|35.67|34.27|35.7|34.3|35.6|34.2|63
1677785400000|2023-03-02 19:30:00|35.68|34.28|35.65|34.25|35.7|34.3|35.62|34.22|62
1677785700000|2023-03-02 19:35:00|35.64|34.24|35.67|34.27|35.69|34.29|35.61|34.21|54
1677786000000|2023-03-02 19:40:00|35.66|34.26|35.69|34.29|35.72|34.32|35.65|34.25|44
1677786300000|2023-03-02 19:45:00|35.68|34.28|35.65|34.25|35.68|34.28|35.64|34.24|32
1677786600000|2023-03-02 19:50:00|35.66|34.26|35.64|34.24|35.69|34.29|35.62|34.22|33
1677786900000|2023-03-02 19:55:00|35.63|34.23|35.69|34.29|35.7|34.3|35.63|34.23|50
1677787200000|2023-03-02 20:00:00|35.7|34.3|35.62|34.22|35.7|34.3|35.62|34.22|30
1677787500000|2023-03-02 20:05:00|35.63|34.23|35.64|34.24|35.64|34.24|35.62|34.22|24
1677787800000|2023-03-02 20:10:00|35.65|34.25|35.72|34.32|35.73|34.33|35.65|34.25|22
1677788100000|2023-03-02 20:15:00|35.73|34.33|35.74|34.34|35.76|34.36|35.72|34.32|22
1677788400000|2023-03-02 20:20:00|35.73|34.33|35.74|34.34|35.77|34.37|35.73|34.33|17
1677788700000|2023-03-02 20:25:00|35.73|34.33|35.73|34.33|35.77|34.37|35.72|34.32|35
1677789000000|2023-03-02 20:30:00|35.74|34.34|35.77|34.37|35.79|34.39|35.73|34.33|43
1677789300000|2023-03-02 20:35:00|35.78|34.38|35.82|34.42|35.82|34.42|35.77|34.37|45
1677789600000|2023-03-02 20:40:00|35.81|34.41|35.82|34.42|35.87|34.47|35.79|34.39|73
1677789900000|2023-03-02 20:45:00|35.81|34.41|35.86|34.46|35.86|34.46|35.81|34.41|50
1677790200000|2023-03-02 20:50:00|35.85|34.45|35.71|34.31|35.87|34.47|35.69|34.29|70
1677790500000|2023-03-02 20:55:00|35.72|34.32|35.69|34.29|35.75|34.35|35.67|34.27|47
1677790800000|2023-03-02 21:00:00|35.68|34.28|35.65|34.25|35.69|34.29|35.63|34.23|42
1677791100000|2023-03-02 21:05:00|35.66|34.26|35.64|34.24|35.66|34.26|35.62|34.22|31
1677791400000|2023-03-02 21:10:00|35.65|34.25|35.71|34.31|35.72|34.32|35.65|34.25|17
1677791700000|2023-03-02 21:15:00|35.7|34.3|35.65|34.25|35.71|34.31|35.65|34.25|36
1677792000000|2023-03-02 21:20:00|35.66|34.26|35.63|34.23|35.67|34.27|35.63|34.23|18
1677792300000|2023-03-02 21:25:00|35.65|34.25|35.68|34.28|35.68|34.28|35.65|34.25|18
1677792600000|2023-03-02 21:30:00|35.67|34.27|35.63|34.23|35.68|34.28|35.6|34.2|45
1677792900000|2023-03-02 21:35:00|35.64|34.24|35.67|34.27|35.67|34.27|35.64|34.24|12
1677793200000|2023-03-02 21:40:00|35.69|34.29|35.66|34.26|35.69|34.29|35.65|34.25|25
1677793500000|2023-03-02 21:45:00|35.67|34.27|35.68|34.28|35.7|34.3|35.67|34.27|25
1677793800000|2023-03-02 21:50:00|35.69|34.29|35.65|34.25|35.71|34.31|35.63|34.23|51
1677794100000|2023-03-02 21:55:00|35.64|34.24|35.6|34.2|35.64|34.24|35.6|34.2|31
1677794400000|2023-03-02 22:00:00|35.61|34.21|35.62|34.22|35.62|34.22|35.6|34.2|19
1677794700000|2023-03-02 22:05:00|35.63|34.23|35.62|34.22|35.65|34.25|35.62|34.22|22
1677795000000|2023-03-02 22:10:00|35.61|34.21|35.65|34.25|35.65|34.25|35.61|34.21|33
1677795300000|2023-03-02 22:15:00|35.66|34.26|35.65|34.25|35.67|34.27|35.64|34.24|6
1677795600000|2023-03-02 22:20:00|35.66|34.26|35.72|34.32|35.72|34.32|35.66|34.26|6
1677795900000|2023-03-02 22:25:00|35.73|34.33|35.78|34.38|35.78|34.38|35.72|34.32|22
1677796200000|2023-03-02 22:30:00|35.79|34.39|35.76|34.36|35.8|34.4|35.74|34.34|42
1677796500000|2023-03-02 22:35:00|35.77|34.37|35.78|34.38|35.79|34.39|35.76|34.36|8
1677796800000|2023-03-02 22:40:00|35.79|34.39|35.75|34.35|35.79|34.39|35.74|34.34|37
1677797100000|2023-03-02 22:45:00|35.76|34.36|35.69|34.29|35.76|34.36|35.69|34.29|40
1677797400000|2023-03-02 22:50:00|35.7|34.3|35.67|34.27|35.71|34.31|35.67|34.27|32
1677797700000|2023-03-02 22:55:00|35.68|34.28|35.67|34.27|35.69|34.29|35.67|34.27|6
1677798000000|2023-03-02 23:00:00|35.68|34.28|35.64|34.24|35.69|34.29|35.6|34.2|36
1677798300000|2023-03-02 23:05:00|35.63|34.23|35.62|34.22|35.63|34.23|35.59|34.19|18
1677798600000|2023-03-02 23:10:00|35.61|34.21|35.64|34.24|35.65|34.25|35.61|34.21|16
1677798900000|2023-03-02 23:15:00|35.65|34.25|35.66|34.26|35.69|34.29|35.64|34.24|11
1677799200000|2023-03-02 23:20:00|35.65|34.25|35.68|34.28|35.7|34.3|35.64|34.24|26
1677799500000|2023-03-02 23:25:00|35.69|34.29|35.63|34.23|35.69|34.29|35.6|34.2|38
1677799800000|2023-03-02 23:30:00|35.62|34.22|35.61|34.21|35.65|34.25|35.6|34.2|19
1677800100000|2023-03-02 23:35:00|35.6|34.2|35.65|34.25|35.67|34.27|35.59|34.19|50
1677800400000|2023-03-02 23:40:00|35.66|34.26|35.66|34.26|35.68|34.28|35.65|34.25|9
1677800700000|2023-03-02 23:45:00|35.67|34.27|35.65|34.25|35.69|34.29|35.63|34.23|21
1677801000000|2023-03-02 23:50:00|35.67|34.27|35.7|34.3|35.7|34.3|35.67|34.27|10
1677801300000|2023-03-02 23:55:00|35.69|34.29|35.74|34.34|35.74|34.34|35.69|34.29|8
1677801600000|2023-03-03 00:00:00|35.73|34.33|35.73|34.33|35.77|34.37|35.73|34.33|17
1677801900000|2023-03-03 00:05:00|35.72|34.32|35.71|34.31|35.73|34.33|35.69|34.29|26
1677802200000|2023-03-03 00:10:00|35.7|34.3|35.68|34.28|35.72|34.32|35.67|34.27|37
1677802500000|2023-03-03 00:15:00|35.69|34.29|35.67|34.27|35.7|34.3|35.65|34.25|27
1677802800000|2023-03-03 00:20:00|35.66|34.26|35.71|34.31|35.72|34.32|35.66|34.26|12
1677803100000|2023-03-03 00:25:00|35.7|34.3|35.63|34.23|35.7|34.3|35.62|34.22|11
1677803400000|2023-03-03 00:30:00|35.64|34.24|35.67|34.27|35.67|34.27|35.63|34.23|14
1677803700000|2023-03-03 00:35:00|35.68|34.28|35.53|34.13|35.71|34.31|35.52|34.12|54
1677804000000|2023-03-03 00:40:00|35.54|34.14|35.49|34.09|35.56|34.16|35.47|34.07|102
1677804300000|2023-03-03 00:45:00|35.5|34.1|35.54|34.14|35.57|34.17|35.49|34.09|45
1677804600000|2023-03-03 00:50:00|35.53|34.13|35.58|34.18|35.59|34.19|35.53|34.13|52
1677804900000|2023-03-03 00:55:00|35.57|34.17|35.53|34.13|35.57|34.17|35.52|34.12|41
1677805200000|2023-03-03 01:00:00|35.54|34.14|35.53|34.13|35.57|34.17|35.5|34.1|26
1677805500000|2023-03-03 01:05:00|35.54|34.14|35.48|34.08|35.54|34.14|35.47|34.07|23
1677805800000|2023-03-03 01:10:00|35.47|34.07|35.47|34.07|35.5|34.1|35.46|34.06|37
1677806100000|2023-03-03 01:15:00|35.48|34.08|35.06|33.66|35.48|34.08|34.93|33.53|172
1677806400000|2023-03-03 01:20:00|35.08|33.68|34.53|33.13|35.08|33.68|34.19|32.79|488
1677806700000|2023-03-03 01:25:00|34.54|33.14|34.13|32.73|34.58|33.18|34.08|32.68|377
1677807000000|2023-03-03 01:30:00|34.11|32.71|33.51|32.11|34.18|32.78|32.83|31.43|615
1677807300000|2023-03-03 01:35:00|33.52|32.12|33.45|32.05|33.71|32.31|33|31.6|563
1677807600000|2023-03-03 01:40:00|33.44|32.04|33.46|32.06|33.55|32.15|33.22|31.82|400
1677807900000|2023-03-03 01:45:00|33.45|32.05|33.71|32.31|33.75|32.35|33.45|32.05|287
1677808200000|2023-03-03 01:50:00|33.7|32.3|33.52|32.12|33.7|32.3|33.4|32|252
1677808500000|2023-03-03 01:55:00|33.51|32.11|33.44|32.04|33.58|32.18|33.22|31.82|323
1677808800000|2023-03-03 02:00:00|33.42|32.02|33.5|32.1|33.51|32.11|33.31|31.91|281
1677809100000|2023-03-03 02:05:00|33.49|32.09|33.5|32.1|33.57|32.17|33.48|32.08|127
1677809400000|2023-03-03 02:10:00|33.49|32.09|33.52|32.12|33.56|32.16|33.48|32.08|96
1677809700000|2023-03-03 02:15:00|33.53|32.13|33.61|32.21|33.62|32.22|33.49|32.09|111
1677810000000|2023-03-03 02:20:00|33.62|32.22|33.58|32.18|33.68|32.28|33.56|32.16|171
1677810300000|2023-03-03 02:25:00|33.59|32.19|33.65|32.25|33.66|32.26|33.59|32.19|85
1677810600000|2023-03-03 02:30:00|33.66|32.26|33.6|32.2|33.66|32.26|33.57|32.17|114
1677810900000|2023-03-03 02:35:00|33.59|32.19|33.64|32.24|33.65|32.25|33.58|32.18|98
1677811200000|2023-03-03 02:40:00|33.65|32.25|33.64|32.24|33.67|32.27|33.6|32.2|66
1677811500000|2023-03-03 02:45:00|33.65|32.25|33.71|32.31|33.71|32.31|33.63|32.23|86
1677811800000|2023-03-03 02:50:00|33.7|32.3|33.74|32.34|33.78|32.38|33.69|32.29|79
1677812100000|2023-03-03 02:55:00|33.73|32.33|33.78|32.38|33.79|32.39|33.72|32.32|76
1677812400000|2023-03-03 03:00:00|33.77|32.37|33.71|32.31|33.78|32.38|33.7|32.3|63
1677812700000|2023-03-03 03:05:00|33.7|32.3|33.71|32.31|33.77|32.37|33.67|32.27|94
1677813000000|2023-03-03 03:10:00|33.7|32.3|33.68|32.28|33.73|32.33|33.66|32.26|105
1677813300000|2023-03-03 03:15:00|33.67|32.27|33.72|32.32|33.72|32.32|33.66|32.26|36
1677813600000|2023-03-03 03:20:00|33.71|32.31|33.82|32.42|33.82|32.42|33.71|32.31|51
1677813900000|2023-03-03 03:25:00|33.81|32.41|33.84|32.44|33.85|32.45|33.79|32.39|78
1677814200000|2023-03-03 03:30:00|33.83|32.43|33.79|32.39|33.84|32.44|33.78|32.38|51
1677814500000|2023-03-03 03:35:00|33.8|32.4|33.78|32.38|33.8|32.4|33.75|32.35|41
1677814800000|2023-03-03 03:40:00|33.77|32.37|33.76|32.36|33.78|32.38|33.74|32.34|42
1677815100000|2023-03-03 03:45:00|33.75|32.35|33.8|32.4|33.81|32.41|33.74|32.34|46
1677815400000|2023-03-03 03:50:00|33.79|32.39|33.72|32.32|33.79|32.39|33.72|32.32|63
1677815700000|2023-03-03 03:55:00|33.73|32.33|33.73|32.33|33.74|32.34|33.71|32.31|23
1677816000000|2023-03-03 04:00:00|33.72|32.32|33.75|32.35|33.75|32.35|33.69|32.29|77
1677816300000|2023-03-03 04:05:00|33.76|32.36|33.85|32.45|33.88|32.48|33.76|32.36|40
1677816600000|2023-03-03 04:10:00|33.86|32.46|34.04|32.64|34.04|32.64|33.85|32.45|77
1677816900000|2023-03-03 04:15:00|34.03|32.63|34.15|32.75|34.15|32.75|34.02|32.62|70
1677817200000|2023-03-03 04:20:00|34.14|32.74|34.31|32.91|34.31|32.91|34.14|32.74|65
1677817500000|2023-03-03 04:25:00|34.32|32.92|34.24|32.84|34.34|32.94|34.21|32.81|52
1677817800000|2023-03-03 04:30:00|34.23|32.83|34.19|32.79|34.24|32.84|34.17|32.77|39
1677818100000|2023-03-03 04:35:00|34.2|32.8|34.23|32.83|34.27|32.87|34.18|32.78|56
1677818400000|2023-03-03 04:40:00|34.22|32.82|34.25|32.85|34.27|32.87|34.2|32.8|75
1677818700000|2023-03-03 04:45:00|34.26|32.86|34.23|32.83|34.26|32.86|34.2|32.8|19
1677819000000|2023-03-03 04:50:00|34.24|32.84|34.28|32.88|34.29|32.89|34.22|32.82|70
1677819300000|2023-03-03 04:55:00|34.29|32.89|34.27|32.87|34.31|32.91|34.27|32.87|15
1677819600000|2023-03-03 05:00:00|34.28|32.88|34.35|32.95|34.36|32.96|34.28|32.88|43
1677819900000|2023-03-03 05:05:00|34.34|32.94|34.35|32.95|34.38|32.98|34.33|32.93|54
1677820200000|2023-03-03 05:10:00|34.34|32.94|34.3|32.9|34.39|32.99|34.29|32.89|46
1677820500000|2023-03-03 05:15:00|34.31|32.91|34.4|33|34.41|33.01|34.31|32.91|42
1677820800000|2023-03-03 05:20:00|34.39|32.99|34.32|32.92|34.4|33|34.32|32.92|29
1677821100000|2023-03-03 05:25:00|34.33|32.93|34.31|32.91|34.35|32.95|34.31|32.91|35
1677821400000|2023-03-03 05:30:00|34.32|32.92|34.33|32.93|34.34|32.94|34.31|32.91|32
1677821700000|2023-03-03 05:35:00|34.32|32.92|34.41|33.01|34.42|33.02|34.32|32.92|30
1677822000000|2023-03-03 05:40:00|34.4|33|34.35|32.95|34.4|33|34.35|32.95|32
1677822300000|2023-03-03 05:45:00|34.34|32.94|34.37|32.97|34.38|32.98|34.34|32.94|38
1677822600000|2023-03-03 05:50:00|34.38|32.98|34.41|33.01|34.42|33.02|34.34|32.94|37
1677822900000|2023-03-03 05:55:00|34.42|33.02|34.41|33.01|34.42|33.02|34.41|33.01|6
1677823200000|2023-03-03 06:00:00|34.4|33|34.42|33.02|34.42|33.02|34.36|32.96|45
1677823500000|2023-03-03 06:05:00|34.41|33.01|34.31|32.91|34.41|33.01|34.29|32.89|43
1677823800000|2023-03-03 06:10:00|34.32|32.92|34.3|32.9|34.33|32.93|34.28|32.88|23
1677824100000|2023-03-03 06:15:00|34.33|32.93|34.31|32.91|34.36|32.96|34.26|32.86|28
1677824400000|2023-03-03 06:20:00|34.26|32.86|34.35|32.95|34.36|32.96|34.25|32.85|47
1677824700000|2023-03-03 06:25:00|34.36|32.96|34.4|33|34.4|33|34.36|32.96|27
1677825000000|2023-03-03 06:30:00|34.39|32.99|34.37|32.97|34.4|33|34.37|32.97|33
1677825300000|2023-03-03 06:35:00|34.38|32.98|34.36|32.96|34.4|33|34.36|32.96|21
1677825600000|2023-03-03 06:40:00|34.35|32.95|34.38|32.98|34.38|32.98|34.33|32.93|34
1677825900000|2023-03-03 06:45:00|34.37|32.97|34.33|32.93|34.37|32.97|34.33|32.93|15
1677826200000|2023-03-03 06:50:00|34.32|32.92|34.31|32.91|34.35|32.95|34.31|32.91|50
1677826500000|2023-03-03 06:55:00|34.32|32.92|34.34|32.94|34.35|32.95|34.32|32.92|31
1677826800000|2023-03-03 07:00:00|34.33|32.93|34.31|32.91|34.34|32.94|34.31|32.91|7
1677827100000|2023-03-03 07:05:00|34.3|32.9|34.42|33.02|34.42|33.02|34.27|32.87|46
1677827400000|2023-03-03 07:10:00|34.41|33.01|34.35|32.95|34.41|33.01|34.33|32.93|29
1677827700000|2023-03-03 07:15:00|34.34|32.94|34.38|32.98|34.4|33|34.31|32.91|39
1677828000000|2023-03-03 07:20:00|34.37|32.97|34.41|33.01|34.41|33.01|34.37|32.97|22
1677828300000|2023-03-03 07:25:00|34.42|33.02|34.4|33|34.42|33.02|34.35|32.95|29
1677828600000|2023-03-03 07:30:00|34.41|33.01|34.43|33.03|34.44|33.04|34.4|33|27
1677828900000|2023-03-03 07:35:00|34.44|33.04|34.42|33.02|34.44|33.04|34.37|32.97|17
1677829200000|2023-03-03 07:40:00|34.43|33.03|34.44|33.04|34.44|33.04|34.42|33.02|12
1677829500000|2023-03-03 07:45:00|34.43|33.03|34.41|33.01|34.44|33.04|34.4|33|29
1677829800000|2023-03-03 07:50:00|34.4|33|34.41|33.01|34.41|33.01|34.36|32.96|46
1677830100000|2023-03-03 07:55:00|34.4|33|34.39|32.99|34.42|33.02|34.39|32.99|32
1677830400000|2023-03-03 08:00:00|34.4|33|34.41|33.01|34.43|33.03|34.38|32.98|50
1677830700000|2023-03-03 08:05:00|34.42|33.02|34.43|33.03|34.43|33.03|34.39|32.99|22
1677831000000|2023-03-03 08:10:00|34.44|33.04|34.43|33.03|34.45|33.05|34.41|33.01|26
1677831300000|2023-03-03 08:15:00|34.44|33.04|34.47|33.07|34.47|33.07|34.42|33.02|46
1677831600000|2023-03-03 08:20:00|34.49|33.09|34.43|33.03|34.49|33.09|34.42|33.02|41
1677831900000|2023-03-03 08:25:00|34.42|33.02|34.39|32.99|34.42|33.02|34.38|32.98|50
1677832200000|2023-03-03 08:30:00|34.4|33|34.38|32.98|34.41|33.01|34.38|32.98|25
1677832500000|2023-03-03 08:35:00|34.39|32.99|34.38|32.98|34.4|33|34.38|32.98|40
1677832800000|2023-03-03 08:40:00|34.39|32.99|34.47|33.07|34.48|33.08|34.39|32.99|25
1677833100000|2023-03-03 08:45:00|34.46|33.06|34.45|33.05|34.46|33.06|34.43|33.03|8
1677833400000|2023-03-03 08:50:00|34.44|33.04|34.46|33.06|34.49|33.09|34.44|33.04|37
1677833700000|2023-03-03 08:55:00|34.47|33.07|34.5|33.1|34.53|33.13|34.46|33.06|40
1677834000000|2023-03-03 09:00:00|34.51|33.11|34.5|33.1|34.54|33.14|34.5|33.1|28
1677834300000|2023-03-03 09:05:00|34.51|33.11|34.53|33.13|34.53|33.13|34.5|33.1|27
1677834600000|2023-03-03 09:10:00|34.54|33.14|34.53|33.13|34.55|33.15|34.52|33.12|22
1677834900000|2023-03-03 09:15:00|34.54|33.14|34.56|33.16|34.56|33.16|34.53|33.13|27
1677835200000|2023-03-03 09:20:00|34.57|33.17|34.55|33.15|34.59|33.19|34.53|33.13|35
1677835500000|2023-03-03 09:25:00|34.54|33.14|34.57|33.17|34.57|33.17|34.53|33.13|26
1677835800000|2023-03-03 09:30:00|34.58|33.18|34.58|33.18|34.58|33.18|34.55|33.15|11
1677836100000|2023-03-03 09:35:00|34.57|33.17|34.5|33.1|34.58|33.18|34.5|33.1|22
1677836400000|2023-03-03 09:40:00|34.51|33.11|34.54|33.14|34.55|33.15|34.48|33.08|32
1677836700000|2023-03-03 09:45:00|34.53|33.13|34.49|33.09|34.55|33.15|34.48|33.08|24
1677837000000|2023-03-03 09:50:00|34.5|33.1|34.52|33.12|34.54|33.14|34.5|33.1|13
1677837300000|2023-03-03 09:55:00|34.51|33.11|34.49|33.09|34.52|33.12|34.44|33.04|29
1677837600000|2023-03-03 10:00:00|34.5|33.1|34.47|33.07|34.5|33.1|34.45|33.05|44
1677837900000|2023-03-03 10:05:00|34.48|33.08|34.46|33.06|34.49|33.09|34.45|33.05|35
1677838200000|2023-03-03 10:10:00|34.47|33.07|34.49|33.09|34.49|33.09|34.46|33.06|21
1677838500000|2023-03-03 10:15:00|34.5|33.1|34.53|33.13|34.57|33.17|34.49|33.09|22
1677838800000|2023-03-03 10:20:00|34.54|33.14|34.52|33.12|34.56|33.16|34.52|33.12|21
1677839100000|2023-03-03 10:25:00|34.53|33.13|34.51|33.11|34.54|33.14|34.49|33.09|17
1677839400000|2023-03-03 10:30:00|34.52|33.12|34.49|33.09|34.52|33.12|34.48|33.08|14
1677839700000|2023-03-03 10:35:00|34.5|33.1|34.56|33.16|34.56|33.16|34.5|33.1|29
1677840000000|2023-03-03 10:40:00|34.57|33.17|34.57|33.17|34.58|33.18|34.55|33.15|29
1677840300000|2023-03-03 10:45:00|34.58|33.18|34.58|33.18|34.63|33.23|34.57|33.17|62
1677840600000|2023-03-03 10:50:00|34.57|33.17|34.63|33.23|34.63|33.23|34.57|33.17|24
1677840900000|2023-03-03 10:55:00|34.62|33.22|34.62|33.22|34.65|33.25|34.62|33.22|29
1677841200000|2023-03-03 11:00:00|34.63|33.23|34.67|33.27|34.69|33.29|34.63|33.23|12
1677841500000|2023-03-03 11:05:00|34.66|33.26|34.64|33.24|34.68|33.28|34.62|33.22|57
1677841800000|2023-03-03 11:10:00|34.63|33.23|34.57|33.17|34.64|33.24|34.57|33.17|97
1677842100000|2023-03-03 11:15:00|34.56|33.16|34.6|33.2|34.6|33.2|34.56|33.16|15
1677842400000|2023-03-03 11:20:00|34.59|33.19|34.6|33.2|34.6|33.2|34.57|33.17|24
1677842700000|2023-03-03 11:25:00|34.59|33.19|34.53|33.13|34.59|33.19|34.51|33.11|35
1677843000000|2023-03-03 11:30:00|34.52|33.12|34.51|33.11|34.53|33.13|34.5|33.1|20
1677843300000|2023-03-03 11:35:00|34.52|33.12|34.56|33.16|34.57|33.17|34.52|33.12|15
1677843600000|2023-03-03 11:40:00|34.55|33.15|34.53|33.13|34.56|33.16|34.51|33.11|25
1677843900000|2023-03-03 11:45:00|34.52|33.12|34.62|33.22|34.62|33.22|34.52|33.12|23
1677844200000|2023-03-03 11:50:00|34.61|33.21|34.61|33.21|34.62|33.22|34.6|33.2|29
1677844500000|2023-03-03 11:55:00|34.6|33.2|34.58|33.18|34.61|33.21|34.58|33.18|15
1677844800000|2023-03-03 12:00:00|34.57|33.17|34.58|33.18|34.61|33.21|34.56|33.16|28
1677845100000|2023-03-03 12:05:00|34.59|33.19|34.64|33.24|34.64|33.24|34.59|33.19|16
1677845400000|2023-03-03 12:10:00|34.63|33.23|34.63|33.23|34.64|33.24|34.61|33.21|25
1677845700000|2023-03-03 12:15:00|34.64|33.24|34.58|33.18|34.64|33.24|34.58|33.18|19
1677846000000|2023-03-03 12:20:00|34.57|33.17|34.56|33.16|34.58|33.18|34.53|33.13|36
1677846300000|2023-03-03 12:25:00|34.55|33.15|34.53|33.13|34.56|33.16|34.5|33.1|64
1677846600000|2023-03-03 12:30:00|34.52|33.12|34.45|33.05|34.52|33.12|34.45|33.05|51
1677846900000|2023-03-03 12:35:00|34.46|33.06|34.48|33.08|34.49|33.09|34.45|33.05|23
1677847200000|2023-03-03 12:40:00|34.47|33.07|34.45|33.05|34.49|33.09|34.44|33.04|25
1677847500000|2023-03-03 12:45:00|34.46|33.06|34.48|33.08|34.49|33.09|34.45|33.05|27
1677847800000|2023-03-03 12:50:00|34.47|33.07|34.43|33.03|34.48|33.08|34.42|33.02|27
1677848100000|2023-03-03 12:55:00|34.44|33.04|34.43|33.03|34.44|33.04|34.41|33.01|28
1677848400000|2023-03-03 13:00:00|34.44|33.04|34.39|32.99|34.44|33.04|34.38|32.98|29
1677848700000|2023-03-03 13:05:00|34.38|32.98|34.33|32.93|34.4|33|34.33|32.93|78
1677849000000|2023-03-03 13:10:00|34.34|32.94|34.3|32.9|34.35|32.95|34.29|32.89|32
1677849300000|2023-03-03 13:15:00|34.31|32.91|34.38|32.98|34.41|33.01|34.31|32.91|39
1677849600000|2023-03-03 13:20:00|34.37|32.97|34.46|33.06|34.46|33.06|34.37|32.97|31
1677849900000|2023-03-03 13:25:00|34.47|33.07|34.47|33.07|34.51|33.11|34.45|33.05|18
1677850200000|2023-03-03 13:30:00|34.46|33.06|34.44|33.04|34.46|33.06|34.43|33.03|27
1677850500000|2023-03-03 13:35:00|34.45|33.05|34.43|33.03|34.46|33.06|34.42|33.02|35
1677850800000|2023-03-03 13:40:00|34.42|33.02|34.39|32.99|34.43|33.03|34.39|32.99|34
1677851100000|2023-03-03 13:45:00|34.38|32.98|34.44|33.04|34.5|33.1|34.31|32.91|168
1677851400000|2023-03-03 13:50:00|34.45|33.05|34.52|33.12|34.54|33.14|34.43|33.03|70
1677851700000|2023-03-03 13:55:00|34.51|33.11|34.54|33.14|34.6|33.2|34.51|33.11|48
1677852000000|2023-03-03 14:00:00|34.53|33.13|34.66|33.26|34.66|33.26|34.53|33.13|68
1677852300000|2023-03-03 14:05:00|34.65|33.25|34.63|33.23|34.67|33.27|34.57|33.17|70
1677852600000|2023-03-03 14:10:00|34.62|33.22|34.57|33.17|34.64|33.24|34.57|33.17|41
1677852900000|2023-03-03 14:15:00|34.56|33.16|34.6|33.2|34.63|33.23|34.56|33.16|49
1677853200000|2023-03-03 14:20:00|34.59|33.19|34.52|33.12|34.61|33.21|34.51|33.11|50
1677853500000|2023-03-03 14:25:00|34.53|33.13|34.53|33.13|34.55|33.15|34.52|33.12|33
1677853800000|2023-03-03 14:30:00|34.54|33.14|34.59|33.19|34.6|33.2|34.52|33.12|76
1677854100000|2023-03-03 14:35:00|34.58|33.18|34.53|33.13|34.59|33.19|34.53|33.13|57
1677854400000|2023-03-03 14:40:00|34.54|33.14|34.61|33.21|34.61|33.21|34.53|33.13|38
1677854700000|2023-03-03 14:45:00|34.62|33.22|34.65|33.25|34.68|33.28|34.61|33.21|39
1677855000000|2023-03-03 14:50:00|34.66|33.26|34.67|33.27|34.67|33.27|34.61|33.21|38
1677855300000|2023-03-03 14:55:00|34.68|33.28|34.64|33.24|34.68|33.28|34.64|33.24|31
1677855600000|2023-03-03 15:00:00|34.65|33.25|34.57|33.17|34.68|33.28|34.51|33.11|164
1677855900000|2023-03-03 15:05:00|34.56|33.16|34.56|33.16|34.57|33.17|34.53|33.13|67
1677856200000|2023-03-03 15:10:00|34.55|33.15|34.75|33.35|34.75|33.35|34.53|33.13|68
1677856500000|2023-03-03 15:15:00|34.74|33.34|34.6|33.2|34.75|33.35|34.6|33.2|87
1677856800000|2023-03-03 15:20:00|34.61|33.21|34.59|33.19|34.62|33.22|34.56|33.16|63
1677857100000|2023-03-03 15:25:00|34.58|33.18|34.58|33.18|34.61|33.21|34.54|33.14|43
1677857400000|2023-03-03 15:30:00|34.59|33.19|34.52|33.12|34.6|33.2|34.51|33.11|64
1677857700000|2023-03-03 15:35:00|34.51|33.11|34.5|33.1|34.51|33.11|34.49|33.09|28
1677858000000|2023-03-03 15:40:00|34.49|33.09|34.46|33.06|34.5|33.1|34.44|33.04|52
1677858300000|2023-03-03 15:45:00|34.45|33.05|34.43|33.03|34.45|33.05|34.42|33.02|21
1677858600000|2023-03-03 15:50:00|34.44|33.04|34.39|32.99|34.45|33.05|34.39|32.99|23
1677858900000|2023-03-03 15:55:00|34.4|33|34.44|33.04|34.45|33.05|34.4|33|25
1677859200000|2023-03-03 16:00:00|34.45|33.05|34.43|33.03|34.48|33.08|34.41|33.01|37
1677859500000|2023-03-03 16:05:00|34.44|33.04|34.44|33.04|34.47|33.07|34.44|33.04|11
1677859800000|2023-03-03 16:10:00|34.43|33.03|34.39|32.99|34.43|33.03|34.39|32.99|42
1677860100000|2023-03-03 16:15:00|34.4|33|34.44|33.04|34.45|33.05|34.38|32.98|31
1677860400000|2023-03-03 16:20:00|34.45|33.05|34.48|33.08|34.48|33.08|34.44|33.04|18
1677860700000|2023-03-03 16:25:00|34.47|33.07|34.47|33.07|34.47|33.07|34.44|33.04|15
1677861000000|2023-03-03 16:30:00|34.48|33.08|34.48|33.08|34.52|33.12|34.47|33.07|33
1677861300000|2023-03-03 16:35:00|34.49|33.09|34.51|33.11|34.51|33.11|34.48|33.08|37
1677861600000|2023-03-03 16:40:00|34.5|33.1|34.5|33.1|34.52|33.12|34.48|33.08|55
1677861900000|2023-03-03 16:45:00|34.51|33.11|34.49|33.09|34.53|33.13|34.48|33.08|29
1677862200000|2023-03-03 16:50:00|34.5|33.1|34.52|33.12|34.53|33.13|34.49|33.09|23
1677862500000|2023-03-03 16:55:00|34.53|33.13|34.55|33.15|34.55|33.15|34.51|33.11|23
1677862800000|2023-03-03 17:00:00|34.56|33.16|34.57|33.17|34.58|33.18|34.55|33.15|20
1677863100000|2023-03-03 17:05:00|34.58|33.18|34.63|33.23|34.64|33.24|34.57|33.17|30
1677863400000|2023-03-03 17:10:00|34.62|33.22|34.64|33.24|34.67|33.27|34.62|33.22|37
1677863700000|2023-03-03 17:15:00|34.65|33.25|34.66|33.26|34.67|33.27|34.64|33.24|20
1677864000000|2023-03-03 17:20:00|34.67|33.27|34.7|33.3|34.72|33.32|34.67|33.27|51
1677864300000|2023-03-03 17:25:00|34.71|33.31|34.73|33.33|34.73|33.33|34.71|33.31|15
1677864600000|2023-03-03 17:30:00|34.72|33.32|34.71|33.31|34.72|33.32|34.7|33.3|16
1677864900000|2023-03-03 17:35:00|34.72|33.32|34.71|33.31|34.72|33.32|34.71|33.31|20
1677865200000|2023-03-03 17:40:00|34.72|33.32|34.72|33.32|34.73|33.33|34.71|33.31|31
1677865500000|2023-03-03 17:45:00|34.71|33.31|34.73|33.33|34.75|33.35|34.71|33.31|30
1677865800000|2023-03-03 17:50:00|34.74|33.34|34.74|33.34|34.75|33.35|34.74|33.34|11
1677866100000|2023-03-03 17:55:00|34.75|33.35|34.74|33.34|34.75|33.35|34.73|33.33|52
1677866400000|2023-03-03 18:00:00|34.75|33.35|34.75|33.35|34.84|33.44|34.75|33.35|44
1677866700000|2023-03-03 18:05:00|34.76|33.36|34.75|33.35|34.77|33.37|34.75|33.35|48
1677867000000|2023-03-03 18:10:00|34.74|33.34|34.72|33.32|34.75|33.35|34.71|33.31|28
1677867300000|2023-03-03 18:15:00|34.71|33.31|34.69|33.29|34.71|33.31|34.67|33.27|28
1677867600000|2023-03-03 18:20:00|34.68|33.28|34.61|33.21|34.68|33.28|34.6|33.2|21
1677867900000|2023-03-03 18:25:00|34.62|33.22|34.6|33.2|34.63|33.23|34.58|33.18|18
1677868200000|2023-03-03 18:30:00|34.61|33.21|34.55|33.15|34.62|33.22|34.55|33.15|27
1677868500000|2023-03-03 18:35:00|34.56|33.16|34.53|33.13|34.58|33.18|34.53|33.13|13
1677868800000|2023-03-03 18:40:00|34.52|33.12|34.53|33.13|34.55|33.15|34.41|33.01|130
1677869100000|2023-03-03 18:45:00|34.54|33.14|34.51|33.11|34.54|33.14|34.49|33.09|50
1677869400000|2023-03-03 18:50:00|34.52|33.12|34.55|33.15|34.56|33.16|34.5|33.1|25
1677869700000|2023-03-03 18:55:00|34.54|33.14|34.49|33.09|34.55|33.15|34.48|33.08|16
1677870000000|2023-03-03 19:00:00|34.5|33.1|34.45|33.05|34.51|33.11|34.44|33.04|24
1677870300000|2023-03-03 19:05:00|34.44|33.04|34.42|33.02|34.46|33.06|34.39|32.99|25
1677870600000|2023-03-03 19:10:00|34.41|33.01|34.43|33.03|34.44|33.04|34.4|33|23
1677870900000|2023-03-03 19:15:00|34.44|33.04|34.44|33.04|34.48|33.08|34.44|33.04|33
1677871200000|2023-03-03 19:20:00|34.45|33.05|34.4|33|34.45|33.05|34.39|32.99|17
1677871500000|2023-03-03 19:25:00|34.41|33.01|34.4|33|34.42|33.02|34.36|32.96|38
1677871800000|2023-03-03 19:30:00|34.39|32.99|34.4|33|34.41|33.01|34.38|32.98|10
1677872100000|2023-03-03 19:35:00|34.41|33.01|34.42|33.02|34.43|33.03|34.41|33.01|8
1677872400000|2023-03-03 19:40:00|34.43|33.03|34.49|33.09|34.49|33.09|34.42|33.02|23
1677872700000|2023-03-03 19:45:00|34.48|33.08|34.55|33.15|34.55|33.15|34.48|33.08|46
1677873000000|2023-03-03 19:50:00|34.56|33.16|34.63|33.23|34.64|33.24|34.55|33.15|51
1677873300000|2023-03-03 19:55:00|34.62|33.22|34.66|33.26|34.66|33.26|34.62|33.22|19
1677873600000|2023-03-03 20:00:00|34.67|33.27|34.73|33.33|34.73|33.33|34.66|33.26|17
1677873900000|2023-03-03 20:05:00|34.74|33.34|34.71|33.31|34.74|33.34|34.7|33.3|12
1677874200000|2023-03-03 20:10:00|34.72|33.32|34.7|33.3|34.72|33.32|34.69|33.29|11
1677874500000|2023-03-03 20:15:00|34.71|33.31|34.68|33.28|34.74|33.34|34.68|33.28|18
1677874800000|2023-03-03 20:20:00|34.67|33.27|34.66|33.26|34.68|33.28|34.65|33.25|14
1677875100000|2023-03-03 20:25:00|34.65|33.25|34.65|33.25|34.66|33.26|34.64|33.24|9
1677875400000|2023-03-03 20:30:00|34.66|33.26|34.65|33.25|34.67|33.27|34.65|33.25|6
1677875700000|2023-03-03 20:35:00|34.64|33.24|34.59|33.19|34.66|33.26|34.58|33.18|38
1677876000000|2023-03-03 20:40:00|34.6|33.2|34.57|33.17|34.61|33.21|34.54|33.14|27
1677876300000|2023-03-03 20:45:00|34.56|33.16|34.62|33.22|34.63|33.23|34.56|33.16|24
1677876600000|2023-03-03 20:50:00|34.61|33.21|34.61|33.21|34.64|33.24|34.59|33.19|19
1677876900000|2023-03-03 20:55:00|34.6|33.2|34.61|33.21|34.63|33.23|34.6|33.2|22
1677877200000|2023-03-03 21:00:00|34.6|33.2|34.69|33.29|34.7|33.3|34.6|33.2|30
1677877500000|2023-03-03 21:05:00|34.68|33.28|34.59|33.19|34.7|33.3|34.59|33.19|65
1677877800000|2023-03-03 21:10:00|34.58|33.18|34.57|33.17|34.59|33.19|34.56|33.16|61
1677878100000|2023-03-03 21:15:00|34.58|33.18|34.58|33.18|34.61|33.21|34.56|33.16|47
1677878400000|2023-03-03 21:20:00|34.57|33.17|34.69|33.29|34.7|33.3|34.45|33.05|151
1677878700000|2023-03-03 21:25:00|34.7|33.3|34.65|33.25|34.7|33.3|34.64|33.24|46
1677879000000|2023-03-03 21:30:00|34.64|33.24|34.69|33.29|34.7|33.3|34.64|33.24|15
1677879300000|2023-03-03 21:35:00|34.68|33.28|34.64|33.24|34.68|33.28|34.62|33.22|27
1677879600000|2023-03-03 21:40:00|34.65|33.25|34.64|33.24|34.65|33.25|34.62|33.22|8
1677879900000|2023-03-03 21:45:00|34.65|33.25|34.6|33.2|34.7|33.3|34.57|33.17|91
1677880200000|2023-03-03 21:50:00|34.61|33.21|34.76|33.36|34.76|33.36|34.61|33.21|59
1677880500000|2023-03-03 21:55:00|34.77|33.37|34.75|33.35|34.8|33.4|34.75|33.35|23
1677916800000|2023-03-04 08:00:00|34.88|33.48|34.87|33.47|34.89|33.49|34.85|33.45|18
1677917100000|2023-03-04 08:05:00|34.85|33.45|34.83|33.43|34.85|33.45|34.83|33.43|5
1677917400000|2023-03-04 08:10:00|34.84|33.44|34.84|33.44|34.87|33.47|34.83|33.43|13
1677917700000|2023-03-04 08:15:00|34.83|33.43|34.83|33.43|34.84|33.44|34.82|33.42|27
1677918000000|2023-03-04 08:20:00|34.84|33.44|34.83|33.43|34.84|33.44|34.82|33.42|28
1677918300000|2023-03-04 08:25:00|34.84|33.44|34.82|33.42|34.85|33.45|34.82|33.42|13
1677918600000|2023-03-04 08:30:00|34.83|33.43|34.82|33.42|34.83|33.43|34.8|33.4|12
1677918900000|2023-03-04 08:35:00|34.81|33.41|34.82|33.42|34.82|33.42|34.81|33.41|4
1677919200000|2023-03-04 08:40:00|34.83|33.43|34.82|33.42|34.83|33.43|34.81|33.41|22
1677919500000|2023-03-04 08:45:00|34.81|33.41|34.8|33.4|34.81|33.41|34.78|33.38|7
1677919800000|2023-03-04 08:50:00|34.79|33.39|34.82|33.42|34.82|33.42|34.78|33.38|6
1677920100000|2023-03-04 08:55:00|34.83|33.43|34.82|33.42|34.83|33.43|34.8|33.4|18
1677920400000|2023-03-04 09:00:00|34.83|33.43|34.85|33.45|34.85|33.45|34.83|33.43|11
1677920700000|2023-03-04 09:05:00|34.86|33.46|34.88|33.48|34.88|33.48|34.85|33.45|4
1677921000000|2023-03-04 09:10:00|34.89|33.49|34.9|33.5|34.91|33.51|34.88|33.48|12
1677921300000|2023-03-04 09:15:00|34.91|33.51|34.88|33.48|34.91|33.51|34.88|33.48|4
1677921600000|2023-03-04 09:20:00|34.87|33.47|34.88|33.48|34.88|33.48|34.87|33.47|6
1677921900000|2023-03-04 09:25:00|34.89|33.49|34.87|33.47|34.89|33.49|34.87|33.47|3
1677922200000|2023-03-04 09:30:00|34.88|33.48|34.85|33.45|34.88|33.48|34.85|33.45|6
1677922500000|2023-03-04 09:35:00|34.84|33.44|34.85|33.45|34.87|33.47|34.84|33.44|26
1677922800000|2023-03-04 09:40:00|34.86|33.46|34.87|33.47|34.89|33.49|34.86|33.46|14
1677923100000|2023-03-04 09:45:00|34.88|33.48|34.89|33.49|34.89|33.49|34.88|33.48|4
1677923400000|2023-03-04 09:50:00|34.9|33.5|34.9|33.5|34.91|33.51|34.89|33.49|35
1677923700000|2023-03-04 09:55:00|34.89|33.49|34.9|33.5|34.91|33.51|34.89|33.49|10
1677924000000|2023-03-04 10:00:00|34.91|33.51|34.91|33.51|34.91|33.51|34.91|33.51|1
1677924300000|2023-03-04 10:05:00|34.9|33.5|34.91|33.51|34.91|33.51|34.9|33.5|2
1677924600000|2023-03-04 10:10:00|34.9|33.5|34.86|33.46|34.9|33.5|34.86|33.46|7
1677924900000|2023-03-04 10:15:00|34.87|33.47|34.89|33.49|34.89|33.49|34.86|33.46|11
1677925200000|2023-03-04 10:20:00|34.88|33.48|34.91|33.51|34.91|33.51|34.88|33.48|10
1677925500000|2023-03-04 10:25:00|34.9|33.5|34.88|33.48|34.91|33.51|34.87|33.47|9
1677925800000|2023-03-04 10:30:00|34.89|33.49|34.87|33.47|34.89|33.49|34.87|33.47|9
1677926100000|2023-03-04 10:35:00|34.88|33.48|34.88|33.48|34.88|33.48|34.85|33.45|7
1677926400000|2023-03-04 10:40:00|34.87|33.47|34.84|33.44|34.87|33.47|34.81|33.41|26
1677926700000|2023-03-04 10:45:00|34.83|33.43|34.85|33.45|34.85|33.45|34.81|33.41|13
1677927300000|2023-03-04 10:55:00|34.84|33.44|34.81|33.41|34.84|33.44|34.81|33.41|8
1677927600000|2023-03-04 11:00:00|34.8|33.4|34.82|33.42|34.82|33.42|34.79|33.39|7
1677927900000|2023-03-04 11:05:00|34.83|33.43|34.81|33.41|34.84|33.44|34.8|33.4|27
1677928200000|2023-03-04 11:10:00|34.82|33.42|34.85|33.45|34.85|33.45|34.82|33.42|4
1677928500000|2023-03-04 11:15:00|34.84|33.44|34.84|33.44|34.85|33.45|34.83|33.43|39
1677928800000|2023-03-04 11:20:00|34.85|33.45|34.87|33.47|34.87|33.47|34.85|33.45|3
1677929100000|2023-03-04 11:25:00|34.88|33.48|34.87|33.47|34.9|33.5|34.86|33.46|16
1677929400000|2023-03-04 11:30:00|34.88|33.48|34.83|33.43|34.89|33.49|34.83|33.43|74
1677929700000|2023-03-04 11:35:00|34.84|33.44|34.87|33.47|34.87|33.47|34.83|33.43|52
1677930000000|2023-03-04 11:40:00|34.88|33.48|34.87|33.47|34.89|33.49|34.87|33.47|8
1677930300000|2023-03-04 11:45:00|34.86|33.46|34.84|33.44|34.88|33.48|34.84|33.44|65
1677930600000|2023-03-04 11:50:00|34.85|33.45|34.86|33.46|34.87|33.47|34.85|33.45|8
1677930900000|2023-03-04 11:55:00|34.87|33.47|34.87|33.47|34.87|33.47|34.87|33.47|1
1677931200000|2023-03-04 12:00:00|34.88|33.48|34.89|33.49|34.9|33.5|34.87|33.47|8
1677931500000|2023-03-04 12:05:00|34.9|33.5|34.9|33.5|34.91|33.51|34.89|33.49|9
1677931800000|2023-03-04 12:10:00|34.89|33.49|34.88|33.48|34.9|33.5|34.87|33.47|30
1677932100000|2023-03-04 12:15:00|34.87|33.47|34.86|33.46|34.88|33.48|34.84|33.44|10
1677932400000|2023-03-04 12:20:00|34.87|33.47|34.89|33.49|34.9|33.5|34.87|33.47|20
1677932700000|2023-03-04 12:25:00|34.88|33.48|34.89|33.49|34.9|33.5|34.86|33.46|14
1677933000000|2023-03-04 12:30:00|34.88|33.48|34.88|33.48|34.9|33.5|34.87|33.47|7
1677933300000|2023-03-04 12:35:00|34.87|33.47|34.89|33.49|34.89|33.49|34.87|33.47|7
1677933600000|2023-03-04 12:40:00|34.88|33.48|34.89|33.49|34.89|33.49|34.88|33.48|2
1677933900000|2023-03-04 12:45:00|34.88|33.48|34.86|33.46|34.88|33.48|34.85|33.45|31
1677934200000|2023-03-04 12:50:00|34.87|33.47|34.88|33.48|34.9|33.5|34.87|33.47|12
1677934500000|2023-03-04 12:55:00|34.87|33.47|34.91|33.51|34.91|33.51|34.87|33.47|17
1677934800000|2023-03-04 13:00:00|34.9|33.5|34.9|33.5|34.91|33.51|34.89|33.49|19
1677935100000|2023-03-04 13:05:00|34.89|33.49|34.89|33.49|34.9|33.5|34.88|33.48|7
1677935400000|2023-03-04 13:10:00|34.88|33.48|34.88|33.48|34.89|33.49|34.88|33.48|3
1677935700000|2023-03-04 13:15:00|34.89|33.49|34.86|33.46|34.89|33.49|34.86|33.46|4
1677936000000|2023-03-04 13:20:00|34.85|33.45|34.85|33.45|34.85|33.45|34.83|33.43|5
1677936300000|2023-03-04 13:25:00|34.86|33.46|34.87|33.47|34.87|33.47|34.85|33.45|16
1677936600000|2023-03-04 13:30:00|34.88|33.48|34.86|33.46|34.88|33.48|34.84|33.44|11
1677936900000|2023-03-04 13:35:00|34.85|33.45|34.86|33.46|34.87|33.47|34.84|33.44|8
1677937200000|2023-03-04 13:40:00|34.85|33.45|34.87|33.47|34.89|33.49|34.84|33.44|29
1677937500000|2023-03-04 13:45:00|34.86|33.46|34.84|33.44|34.86|33.46|34.84|33.44|3
1677937800000|2023-03-04 13:50:00|34.83|33.43|34.82|33.42|34.83|33.43|34.82|33.42|2
1677938100000|2023-03-04 13:55:00|34.83|33.43|34.82|33.42|34.84|33.44|34.82|33.42|4
1677938400000|2023-03-04 14:00:00|34.81|33.41|34.81|33.41|34.81|33.41|34.79|33.39|13
1677938700000|2023-03-04 14:05:00|34.82|33.42|34.82|33.42|34.83|33.43|34.82|33.42|9
1677939000000|2023-03-04 14:10:00|34.81|33.41|34.81|33.41|34.83|33.43|34.8|33.4|37
1677939300000|2023-03-04 14:15:00|34.8|33.4|34.81|33.41|34.81|33.41|34.8|33.4|2
1677939600000|2023-03-04 14:20:00|34.82|33.42|34.83|33.43|34.85|33.45|34.82|33.42|8
1677939900000|2023-03-04 14:25:00|34.84|33.44|34.8|33.4|34.84|33.44|34.79|33.39|15
1677940200000|2023-03-04 14:30:00|34.81|33.41|34.83|33.43|34.84|33.44|34.8|33.4|19
1677940500000|2023-03-04 14:35:00|34.84|33.44|34.79|33.39|34.84|33.44|34.79|33.39|26
1677940800000|2023-03-04 14:40:00|34.78|33.38|34.79|33.39|34.82|33.42|34.78|33.38|22
1677941100000|2023-03-04 14:45:00|34.78|33.38|34.75|33.35|34.78|33.38|34.74|33.34|18
1677941400000|2023-03-04 14:50:00|34.76|33.36|34.77|33.37|34.77|33.37|34.75|33.35|14
1677941700000|2023-03-04 14:55:00|34.76|33.36|34.73|33.33|34.76|33.36|34.71|33.31|12
1677942000000|2023-03-04 15:00:00|34.74|33.34|34.73|33.33|34.74|33.34|34.72|33.32|32
1677942300000|2023-03-04 15:05:00|34.72|33.32|34.74|33.34|34.75|33.35|34.7|33.3|17
1677942600000|2023-03-04 15:10:00|34.73|33.33|34.73|33.33|34.74|33.34|34.72|33.32|6
1677942900000|2023-03-04 15:15:00|34.74|33.34|34.7|33.3|34.74|33.34|34.7|33.3|11
1677943200000|2023-03-04 15:20:00|34.71|33.31|34.74|33.34|34.74|33.34|34.71|33.31|30
1677943500000|2023-03-04 15:25:00|34.73|33.33|34.73|33.33|34.74|33.34|34.72|33.32|25
1677943800000|2023-03-04 15:30:00|34.72|33.32|34.71|33.31|34.72|33.32|34.7|33.3|7
1677944100000|2023-03-04 15:35:00|34.72|33.32|34.71|33.31|34.73|33.33|34.7|33.3|14
1677944400000|2023-03-04 15:40:00|34.7|33.3|34.7|33.3|34.71|33.31|34.67|33.27|35
1677944700000|2023-03-04 15:45:00|34.71|33.31|34.7|33.3|34.73|33.33|34.67|33.27|28
1677945000000|2023-03-04 15:50:00|34.71|33.31|34.69|33.29|34.71|33.31|34.65|33.25|43
1677945300000|2023-03-04 15:55:00|34.68|33.28|34.67|33.27|34.71|33.31|34.67|33.27|14
1677945600000|2023-03-04 16:00:00|34.66|33.26|34.68|33.28|34.69|33.29|34.66|33.26|13
1677945900000|2023-03-04 16:05:00|34.69|33.29|34.71|33.31|34.72|33.32|34.68|33.28|25
1677946200000|2023-03-04 16:10:00|34.72|33.32|34.68|33.28|34.72|33.32|34.68|33.28|39
1677946500000|2023-03-04 16:15:00|34.69|33.29|34.72|33.32|34.72|33.32|34.68|33.28|10
1677946800000|2023-03-04 16:20:00|34.71|33.31|34.7|33.3|34.71|33.31|34.69|33.29|8
1677947100000|2023-03-04 16:25:00|34.71|33.31|34.71|33.31|34.71|33.31|34.7|33.3|3
1677947400000|2023-03-04 16:30:00|34.72|33.32|34.72|33.32|34.73|33.33|34.71|33.31|11
1677947700000|2023-03-04 16:35:00|34.71|33.31|34.71|33.31|34.72|33.32|34.7|33.3|27
1677948000000|2023-03-04 16:40:00|34.72|33.32|34.7|33.3|34.72|33.32|34.7|33.3|5
1677948300000|2023-03-04 16:45:00|34.71|33.31|34.7|33.3|34.71|33.31|34.7|33.3|26
1677948600000|2023-03-04 16:50:00|34.71|33.31|34.69|33.29|34.71|33.31|34.69|33.29|9
1677949200000|2023-03-04 17:00:00|34.68|33.28|34.67|33.27|34.68|33.28|34.67|33.27|38
1677949500000|2023-03-04 17:05:00|34.66|33.26|34.64|33.24|34.66|33.26|34.64|33.24|6
1677949800000|2023-03-04 17:10:00|34.63|33.23|34.63|33.23|34.63|33.23|34.59|33.19|41
1677950100000|2023-03-04 17:15:00|34.62|33.22|34.63|33.23|34.63|33.23|34.62|33.22|10
1677950400000|2023-03-04 17:20:00|34.65|33.25|34.66|33.26|34.66|33.26|34.65|33.25|2
1677950700000|2023-03-04 17:25:00|34.65|33.25|34.64|33.24|34.66|33.26|34.64|33.24|16
1677951000000|2023-03-04 17:30:00|34.65|33.25|34.67|33.27|34.68|33.28|34.64|33.24|13
1677951300000|2023-03-04 17:35:00|34.68|33.28|34.63|33.23|34.68|33.28|34.61|33.21|43
1677951600000|2023-03-04 17:40:00|34.62|33.22|34.62|33.22|34.63|33.23|34.61|33.21|7
1677951900000|2023-03-04 17:45:00|34.63|33.23|34.6|33.2|34.63|33.23|34.6|33.2|8
1677952200000|2023-03-04 17:50:00|34.61|33.21|34.59|33.19|34.62|33.22|34.55|33.15|28
1677952800000|2023-03-04 18:00:00|34.58|33.18|34.58|33.18|34.58|33.18|34.57|33.17|3
1677953100000|2023-03-04 18:05:00|34.57|33.17|34.49|33.09|34.57|33.17|34.45|33.05|39
1677953400000|2023-03-04 18:10:00|34.5|33.1|34.5|33.1|34.5|33.1|34.47|33.07|3
1677953700000|2023-03-04 18:15:00|34.48|33.08|34.53|33.13|34.53|33.13|34.47|33.07|10
1677954000000|2023-03-04 18:20:00|34.54|33.14|34.55|33.15|34.55|33.15|34.53|33.13|10
1677954300000|2023-03-04 18:25:00|34.56|33.16|34.58|33.18|34.58|33.18|34.56|33.16|3
1677954600000|2023-03-04 18:30:00|34.59|33.19|34.55|33.15|34.59|33.19|34.54|33.14|17
1677954900000|2023-03-04 18:35:00|34.56|33.16|34.55|33.15|34.58|33.18|34.55|33.15|24
1677955200000|2023-03-04 18:40:00|34.54|33.14|34.55|33.15|34.56|33.16|34.54|33.14|14
1677955500000|2023-03-04 18:45:00|34.54|33.14|34.55|33.15|34.55|33.15|34.54|33.14|20
1677955800000|2023-03-04 18:50:00|34.54|33.14|34.54|33.14|34.54|33.14|34.54|33.14|1
1677956400000|2023-03-04 19:00:00|34.55|33.15|34.57|33.17|34.57|33.17|34.55|33.15|3
1677956700000|2023-03-04 19:05:00|34.56|33.16|34.59|33.19|34.59|33.19|34.56|33.16|18
1677957000000|2023-03-04 19:10:00|34.58|33.18|34.54|33.14|34.58|33.18|34.54|33.14|5
1677957600000|2023-03-04 19:20:00|34.52|33.12|34.5|33.1|34.52|33.12|34.5|33.1|5
1677957900000|2023-03-04 19:25:00|34.51|33.11|34.51|33.11|34.51|33.11|34.51|33.11|1
1677958200000|2023-03-04 19:30:00|34.5|33.1|34.4|33|34.51|33.11|34.38|32.98|27
1677958500000|2023-03-04 19:35:00|34.39|32.99|34.41|33.01|34.42|33.02|34.38|32.98|29
1677958800000|2023-03-04 19:40:00|34.4|33|34.38|32.98|34.42|33.02|34.38|32.98|23
1677959100000|2023-03-04 19:45:00|34.39|32.99|34.25|32.85|34.39|32.99|34.25|32.85|65
1677959400000|2023-03-04 19:50:00|34.26|32.86|34.26|32.86|34.28|32.88|34.24|32.84|49
1677959700000|2023-03-04 19:55:00|34.25|32.85|34.26|32.86|34.26|32.86|34.24|32.84|16
1677960000000|2023-03-04 20:00:00|34.25|32.85|34.27|32.87|34.27|32.87|34.25|32.85|7
1677960300000|2023-03-04 20:05:00|34.26|32.86|34.22|32.82|34.26|32.86|34.21|32.81|21
1677960600000|2023-03-04 20:10:00|34.23|32.83|34.09|32.69|34.23|32.83|34.07|32.67|50
1677960900000|2023-03-04 20:15:00|34.08|32.68|34.11|32.71|34.12|32.72|34.07|32.67|16
1677961200000|2023-03-04 20:20:00|34.1|32.7|34.21|32.81|34.22|32.82|34.1|32.7|14
1677961500000|2023-03-04 20:25:00|34.22|32.82|34.23|32.83|34.24|32.84|34.21|32.81|50
1677961800000|2023-03-04 20:30:00|34.24|32.84|34.24|32.84|34.25|32.85|34.24|32.84|3
1677962100000|2023-03-04 20:35:00|34.23|32.83|34.21|32.81|34.25|32.85|34.21|32.81|21
1677962400000|2023-03-04 20:40:00|34.2|32.8|33.98|32.58|34.2|32.8|33.98|32.58|45
1677962700000|2023-03-04 20:45:00|33.99|32.59|33.88|32.48|34.01|32.61|33.88|32.48|56
1677963000000|2023-03-04 20:50:00|33.89|32.49|34.16|32.76|34.16|32.76|33.88|32.48|62
1677963300000|2023-03-04 20:55:00|34.17|32.77|34.21|32.81|34.21|32.81|34.16|32.76|21
1677963600000|2023-03-04 21:00:00|34.22|32.82|34.23|32.83|34.23|32.83|34.16|32.76|34
1677963900000|2023-03-04 21:05:00|34.22|32.82|34.03|32.63|34.22|32.82|34.03|32.63|40
1677964200000|2023-03-04 21:10:00|34.04|32.64|33.95|32.55|34.04|32.64|33.88|32.48|72
1677964500000|2023-03-04 21:15:00|33.96|32.56|34.01|32.61|34.05|32.65|33.88|32.48|38
1677964800000|2023-03-04 21:20:00|34|32.6|34.01|32.61|34.02|32.62|33.99|32.59|7
1677965100000|2023-03-04 21:25:00|34.02|32.62|34.06|32.66|34.08|32.68|34.02|32.62|23
1677965400000|2023-03-04 21:30:00|34.07|32.67|34.06|32.66|34.07|32.67|34.01|32.61|26
1677965700000|2023-03-04 21:35:00|34.05|32.65|34.05|32.65|34.07|32.67|34.01|32.61|27
1677966000000|2023-03-04 21:40:00|34.04|32.64|33.88|32.48|34.04|32.64|33.88|32.48|52
1677966300000|2023-03-04 21:45:00|33.87|32.47|33.98|32.58|34.15|32.75|33.77|32.37|116
1677966600000|2023-03-04 21:50:00|33.97|32.57|33.88|32.48|34.06|32.66|33.88|32.48|86
1677966900000|2023-03-04 21:55:00|33.87|32.47|33.93|32.53|33.95|32.55|33.86|32.46|45
1677967200000|2023-03-04 22:00:00|33.92|32.52|33.83|32.43|33.95|32.55|33.83|32.43|40
1677967500000|2023-03-04 22:05:00|33.82|32.42|33.87|32.47|33.87|32.47|33.77|32.37|42
1677967800000|2023-03-04 22:10:00|33.88|32.48|33.98|32.58|34|32.6|33.88|32.48|27
1677968100000|2023-03-04 22:15:00|33.97|32.57|34.07|32.67|34.07|32.67|33.95|32.55|35
1677968400000|2023-03-04 22:20:00|34.08|32.68|34.35|32.95|34.36|32.96|34.08|32.68|35
1677968700000|2023-03-04 22:25:00|34.36|32.96|34.27|32.87|34.37|32.97|34.27|32.87|16
1677969000000|2023-03-04 22:30:00|34.26|32.86|34.27|32.87|34.27|32.87|34.21|32.81|20
1677969300000|2023-03-04 22:35:00|34.26|32.86|34.3|32.9|34.3|32.9|34.26|32.86|7
1677969600000|2023-03-04 22:40:00|34.32|32.92|34.23|32.83|34.32|32.92|34.23|32.83|16
1677969900000|2023-03-04 22:45:00|34.24|32.84|34.17|32.77|34.25|32.85|34.16|32.76|24
1677970200000|2023-03-04 22:50:00|34.16|32.76|34.13|32.73|34.17|32.77|34.1|32.7|18
1677970500000|2023-03-04 22:55:00|34.12|32.72|34.1|32.7|34.12|32.72|34.07|32.67|17
1677970800000|2023-03-04 23:00:00|34.11|32.71|34.17|32.77|34.18|32.78|34.07|32.67|31
1677971100000|2023-03-04 23:05:00|34.18|32.78|34.2|32.8|34.2|32.8|34.17|32.77|23
1677971400000|2023-03-04 23:10:00|34.19|32.79|34.19|32.79|34.21|32.81|34.18|32.78|9
1677971700000|2023-03-04 23:15:00|34.2|32.8|34.19|32.79|34.21|32.81|34.17|32.77|20
1677972000000|2023-03-04 23:20:00|34.2|32.8|34.16|32.76|34.2|32.8|34.16|32.76|9
1677972300000|2023-03-04 23:25:00|34.15|32.75|34.15|32.75|34.16|32.76|34.15|32.75|5
1677972600000|2023-03-04 23:30:00|34.16|32.76|34.23|32.83|34.23|32.83|34.15|32.75|28
1677972900000|2023-03-04 23:35:00|34.25|32.85|34.25|32.85|34.26|32.86|34.25|32.85|3
1677973200000|2023-03-04 23:40:00|34.26|32.86|34.3|32.9|34.3|32.9|34.26|32.86|20
1677973500000|2023-03-04 23:45:00|34.29|32.89|34.3|32.9|34.31|32.91|34.28|32.88|30
1677973800000|2023-03-04 23:50:00|34.29|32.89|34.31|32.91|34.32|32.92|34.29|32.89|37
1677974100000|2023-03-04 23:55:00|34.32|32.92|34.36|32.96|34.36|32.96|34.32|32.92|5
1677974400000|2023-03-05 00:00:00|34.35|32.95|34.38|32.98|34.38|32.98|34.35|32.95|4
1677974700000|2023-03-05 00:05:00|34.37|32.97|34.36|32.96|34.37|32.97|34.34|32.94|14
1677975000000|2023-03-05 00:10:00|34.35|32.95|34.35|32.95|34.36|32.96|34.35|32.95|7
1677975300000|2023-03-05 00:15:00|34.36|32.96|34.35|32.95|34.37|32.97|34.34|32.94|20
1677975600000|2023-03-05 00:20:00|34.34|32.94|34.26|32.86|34.34|32.94|34.25|32.85|17
1677975900000|2023-03-05 00:25:00|34.27|32.87|34.26|32.86|34.29|32.89|34.25|32.85|21
1677976200000|2023-03-05 00:30:00|34.27|32.87|34.36|32.96|34.37|32.97|34.25|32.85|23
1677976500000|2023-03-05 00:35:00|34.37|32.97|34.27|32.87|34.37|32.97|34.25|32.85|29
1677976800000|2023-03-05 00:40:00|34.26|32.86|34.21|32.81|34.26|32.86|34.19|32.79|22
1677977100000|2023-03-05 00:45:00|34.22|32.82|34.28|32.88|34.28|32.88|34.21|32.81|10
1677977400000|2023-03-05 00:50:00|34.27|32.87|34.29|32.89|34.29|32.89|34.26|32.86|13
1677977700000|2023-03-05 00:55:00|34.3|32.9|34.38|32.98|34.38|32.98|34.29|32.89|33
1677978000000|2023-03-05 01:00:00|34.39|32.99|34.4|33|34.44|33.04|34.36|32.96|46
1677978300000|2023-03-05 01:05:00|34.39|32.99|34.44|33.04|34.47|33.07|34.33|32.93|51
1677978600000|2023-03-05 01:10:00|34.45|33.05|34.47|33.07|34.47|33.07|34.43|33.03|51
1677978900000|2023-03-05 01:15:00|34.48|33.08|34.74|33.34|34.76|33.36|34.48|33.08|99
1677979200000|2023-03-05 01:20:00|34.75|33.35|34.73|33.33|34.78|33.38|34.64|33.24|92
1677979500000|2023-03-05 01:25:00|34.72|33.32|34.77|33.37|34.77|33.37|34.71|33.31|60
1677979800000|2023-03-05 01:30:00|34.79|33.39|34.78|33.38|34.84|33.44|34.71|33.31|44
1677980100000|2023-03-05 01:35:00|34.79|33.39|34.84|33.44|34.85|33.45|34.78|33.38|24
1677980400000|2023-03-05 01:40:00|34.83|33.43|34.76|33.36|34.83|33.43|34.75|33.35|62
1677980700000|2023-03-05 01:45:00|34.77|33.37|34.83|33.43|34.85|33.45|34.76|33.36|33
1677981000000|2023-03-05 01:50:00|34.82|33.42|34.78|33.38|34.84|33.44|34.77|33.37|65
1677981300000|2023-03-05 01:55:00|34.77|33.37|34.85|33.45|34.85|33.45|34.76|33.36|45
1677981600000|2023-03-05 02:00:00|34.86|33.46|34.89|33.49|34.92|33.52|34.82|33.42|52
1677981900000|2023-03-05 02:05:00|34.91|33.51|34.95|33.55|34.95|33.55|34.89|33.49|41
1677982200000|2023-03-05 02:10:00|34.96|33.56|34.95|33.55|34.98|33.58|34.9|33.5|22
1677982500000|2023-03-05 02:15:00|34.96|33.56|34.91|33.51|34.96|33.56|34.91|33.51|26
1677982800000|2023-03-05 02:20:00|34.9|33.5|34.84|33.44|34.9|33.5|34.8|33.4|23
1677983100000|2023-03-05 02:25:00|34.85|33.45|34.75|33.35|34.85|33.45|34.73|33.33|22
1677983400000|2023-03-05 02:30:00|34.76|33.36|34.59|33.19|34.78|33.38|34.55|33.15|59
1677983700000|2023-03-05 02:35:00|34.58|33.18|34.29|32.89|34.58|33.18|34.24|32.84|160
1677984000000|2023-03-05 02:40:00|34.28|32.88|34.51|33.11|34.54|33.14|34.27|32.87|82
1677984300000|2023-03-05 02:45:00|34.52|33.12|34.57|33.17|34.58|33.18|34.46|33.06|77
1677984600000|2023-03-05 02:50:00|34.58|33.18|34.55|33.15|34.58|33.18|34.5|33.1|56
1677984900000|2023-03-05 02:55:00|34.54|33.14|34.6|33.2|34.62|33.22|34.53|33.13|31
1677985200000|2023-03-05 03:00:00|34.61|33.21|34.65|33.25|34.71|33.31|34.61|33.21|49
1677985500000|2023-03-05 03:05:00|34.66|33.26|34.71|33.31|34.71|33.31|34.66|33.26|38
1677985800000|2023-03-05 03:10:00|34.7|33.3|34.72|33.32|34.72|33.32|34.67|33.27|23
1677986100000|2023-03-05 03:15:00|34.71|33.31|34.77|33.37|34.77|33.37|34.71|33.31|33
1677986400000|2023-03-05 03:20:00|34.76|33.36|34.77|33.37|34.77|33.37|34.73|33.33|12
1677986700000|2023-03-05 03:25:00|34.76|33.36|34.76|33.36|34.76|33.36|34.71|33.31|51
1677987000000|2023-03-05 03:30:00|34.75|33.35|34.77|33.37|34.77|33.37|34.72|33.32|53
1677987300000|2023-03-05 03:35:00|34.76|33.36|34.74|33.34|34.77|33.37|34.74|33.34|5
1677987600000|2023-03-05 03:40:00|34.73|33.33|34.73|33.33|34.77|33.37|34.73|33.33|53
1677987900000|2023-03-05 03:45:00|34.74|33.34|34.73|33.33|34.75|33.35|34.73|33.33|48
1677988200000|2023-03-05 03:50:00|34.74|33.34|34.69|33.29|34.75|33.35|34.68|33.28|23
1677988500000|2023-03-05 03:55:00|34.68|33.28|34.69|33.29|34.71|33.31|34.67|33.27|24
1677988800000|2023-03-05 04:00:00|34.7|33.3|34.73|33.33|34.73|33.33|34.69|33.29|30
1677989100000|2023-03-05 04:05:00|34.72|33.32|34.77|33.37|34.79|33.39|34.71|33.31|46
1677989400000|2023-03-05 04:10:00|34.78|33.38|34.74|33.34|34.78|33.38|34.7|33.3|36
1677989700000|2023-03-05 04:15:00|34.75|33.35|34.72|33.32|34.78|33.38|34.72|33.32|32
1677990000000|2023-03-05 04:20:00|34.73|33.33|34.71|33.31|34.73|33.33|34.71|33.31|17
1677990300000|2023-03-05 04:25:00|34.72|33.32|34.73|33.33|34.74|33.34|34.72|33.32|8
1677990600000|2023-03-05 04:30:00|34.74|33.34|34.71|33.31|34.75|33.35|34.7|33.3|10
1677990900000|2023-03-05 04:35:00|34.7|33.3|34.73|33.33|34.74|33.34|34.68|33.28|26
1677991200000|2023-03-05 04:40:00|34.72|33.32|34.76|33.36|34.76|33.36|34.72|33.32|13
1677991500000|2023-03-05 04:45:00|34.77|33.37|34.76|33.36|34.79|33.39|34.74|33.34|18
1677991800000|2023-03-05 04:50:00|34.77|33.37|34.82|33.42|34.82|33.42|34.76|33.36|52
1677992100000|2023-03-05 04:55:00|34.81|33.41|34.79|33.39|34.82|33.42|34.79|33.39|11
1677992400000|2023-03-05 05:00:00|34.8|33.4|34.77|33.37|34.81|33.41|34.76|33.36|10
1677992700000|2023-03-05 05:05:00|34.76|33.36|34.73|33.33|34.76|33.36|34.71|33.31|48
1677993000000|2023-03-05 05:10:00|34.72|33.32|34.74|33.34|34.75|33.35|34.71|33.31|37
1677993300000|2023-03-05 05:15:00|34.73|33.33|34.71|33.31|34.73|33.33|34.7|33.3|37
1677993600000|2023-03-05 05:20:00|34.72|33.32|34.7|33.3|34.72|33.32|34.7|33.3|13
1677993900000|2023-03-05 05:25:00|34.71|33.31|34.72|33.32|34.74|33.34|34.71|33.31|8
1677994200000|2023-03-05 05:30:00|34.71|33.31|34.7|33.3|34.71|33.31|34.67|33.27|18
1677994500000|2023-03-05 05:35:00|34.69|33.29|34.66|33.26|34.7|33.3|34.66|33.26|30
1677994800000|2023-03-05 05:40:00|34.67|33.27|34.68|33.28|34.68|33.28|34.66|33.26|10
1677995100000|2023-03-05 05:45:00|34.67|33.27|34.69|33.29|34.69|33.29|34.66|33.26|23
1677995400000|2023-03-05 05:50:00|34.68|33.28|34.7|33.3|34.7|33.3|34.67|33.27|25
1677995700000|2023-03-05 05:55:00|34.71|33.31|34.69|33.29|34.71|33.31|34.69|33.29|13
1677996000000|2023-03-05 06:00:00|34.7|33.3|34.72|33.32|34.73|33.33|34.69|33.29|13
1677996300000|2023-03-05 06:05:00|34.71|33.31|34.67|33.27|34.71|33.31|34.67|33.27|7
1677996600000|2023-03-05 06:10:00|34.66|33.26|34.68|33.28|34.68|33.28|34.66|33.26|21
1677996900000|2023-03-05 06:15:00|34.67|33.27|34.7|33.3|34.7|33.3|34.66|33.26|14
1677997200000|2023-03-05 06:20:00|34.71|33.31|34.68|33.28|34.72|33.32|34.67|33.27|46
1677997500000|2023-03-05 06:25:00|34.67|33.27|34.64|33.24|34.69|33.29|34.64|33.24|32
1677997800000|2023-03-05 06:30:00|34.65|33.25|34.66|33.26|34.66|33.26|34.62|33.22|30
1677998100000|2023-03-05 06:35:00|34.67|33.27|34.66|33.26|34.67|33.27|34.66|33.26|16
1677998400000|2023-03-05 06:40:00|34.67|33.27|34.69|33.29|34.69|33.29|34.67|33.27|5
1677998700000|2023-03-05 06:45:00|34.68|33.28|34.66|33.26|34.68|33.28|34.66|33.26|3
1677999000000|2023-03-05 06:50:00|34.65|33.25|34.68|33.28|34.68|33.28|34.65|33.25|12
1677999300000|2023-03-05 06:55:00|34.69|33.29|34.69|33.29|34.7|33.3|34.68|33.28|23
1677999600000|2023-03-05 07:00:00|34.68|33.28|34.6|33.2|34.68|33.28|34.59|33.19|21
1677999900000|2023-03-05 07:05:00|34.61|33.21|34.6|33.2|34.64|33.24|34.6|33.2|56
1678000200000|2023-03-05 07:10:00|34.59|33.19|34.6|33.2|34.61|33.21|34.58|33.18|19
1678000500000|2023-03-05 07:15:00|34.59|33.19|34.62|33.22|34.63|33.23|34.59|33.19|34
1678000800000|2023-03-05 07:20:00|34.63|33.23|34.6|33.2|34.63|33.23|34.59|33.19|20
1678001100000|2023-03-05 07:25:00|34.59|33.19|34.62|33.22|34.63|33.23|34.59|33.19|24
1678001400000|2023-03-05 07:30:00|34.63|33.23|34.61|33.21|34.64|33.24|34.59|33.19|13
1678001700000|2023-03-05 07:35:00|34.62|33.22|34.64|33.24|34.65|33.25|34.62|33.22|9
1678002000000|2023-03-05 07:40:00|34.63|33.23|34.62|33.22|34.63|33.23|34.6|33.2|28
1678002300000|2023-03-05 07:45:00|34.61|33.21|34.59|33.19|34.61|33.21|34.57|33.17|13
1678002600000|2023-03-05 07:50:00|34.58|33.18|34.58|33.18|34.59|33.19|34.58|33.18|59
1678002900000|2023-03-05 07:55:00|34.59|33.19|34.59|33.19|34.59|33.19|34.58|33.18|83
1678003200000|2023-03-05 08:00:00|34.58|33.18|34.55|33.15|34.6|33.2|34.54|33.14|44
1678003500000|2023-03-05 08:05:00|34.54|33.14|34.56|33.16|34.57|33.17|34.54|33.14|37
1678003800000|2023-03-05 08:10:00|34.55|33.15|34.59|33.19|34.59|33.19|34.55|33.15|51
1678004100000|2023-03-05 08:15:00|34.58|33.18|34.55|33.15|34.58|33.18|34.54|33.14|76
1678004400000|2023-03-05 08:20:00|34.56|33.16|34.53|33.13|34.56|33.16|34.52|33.12|52
1678004700000|2023-03-05 08:25:00|34.54|33.14|34.55|33.15|34.55|33.15|34.53|33.13|6
1678005000000|2023-03-05 08:30:00|34.56|33.16|34.52|33.12|34.56|33.16|34.51|33.11|28
1678005300000|2023-03-05 08:35:00|34.53|33.13|34.51|33.11|34.53|33.13|34.5|33.1|13
1678005600000|2023-03-05 08:40:00|34.5|33.1|34.53|33.13|34.53|33.13|34.5|33.1|16
1678005900000|2023-03-05 08:45:00|34.52|33.12|34.5|33.1|34.52|33.12|34.49|33.09|25
1678006200000|2023-03-05 08:50:00|34.49|33.09|34.47|33.07|34.49|33.09|34.47|33.07|7
1678006500000|2023-03-05 08:55:00|34.46|33.06|34.47|33.07|34.47|33.07|34.45|33.05|10
1678006800000|2023-03-05 09:00:00|34.46|33.06|34.44|33.04|34.48|33.08|34.43|33.03|23
1678007100000|2023-03-05 09:05:00|34.45|33.05|34.51|33.11|34.53|33.13|34.45|33.05|18
1678007400000|2023-03-05 09:10:00|34.5|33.1|34.52|33.12|34.52|33.12|34.5|33.1|3
1678007700000|2023-03-05 09:15:00|34.53|33.13|34.53|33.13|34.53|33.13|34.51|33.11|17
1678008000000|2023-03-05 09:20:00|34.54|33.14|34.51|33.11|34.55|33.15|34.5|33.1|20
1678008300000|2023-03-05 09:25:00|34.5|33.1|34.5|33.1|34.52|33.12|34.47|33.07|21
1678008600000|2023-03-05 09:30:00|34.51|33.11|34.52|33.12|34.53|33.13|34.5|33.1|12
1678008900000|2023-03-05 09:35:00|34.51|33.11|34.48|33.08|34.51|33.11|34.48|33.08|12
1678009200000|2023-03-05 09:40:00|34.49|33.09|34.49|33.09|34.51|33.11|34.49|33.09|73
1678009500000|2023-03-05 09:45:00|34.51|33.11|34.51|33.11|34.54|33.14|34.51|33.11|11
1678009800000|2023-03-05 09:50:00|34.52|33.12|34.52|33.12|34.52|33.12|34.51|33.11|3
1678010100000|2023-03-05 09:55:00|34.51|33.11|34.5|33.1|34.53|33.13|34.49|33.09|30
1678010400000|2023-03-05 10:00:00|34.49|33.09|34.53|33.13|34.53|33.13|34.49|33.09|29
1678010700000|2023-03-05 10:05:00|34.52|33.12|34.53|33.13|34.54|33.14|34.52|33.12|6
1678011000000|2023-03-05 10:10:00|34.54|33.14|34.54|33.14|34.54|33.14|34.52|33.12|15
1678011300000|2023-03-05 10:15:00|34.53|33.13|34.53|33.13|34.54|33.14|34.52|33.12|11
1678011600000|2023-03-05 10:20:00|34.54|33.14|34.62|33.22|34.63|33.23|34.54|33.14|12
1678011900000|2023-03-05 10:25:00|34.61|33.21|34.61|33.21|34.63|33.23|34.6|33.2|23
1678012200000|2023-03-05 10:30:00|34.62|33.22|34.63|33.23|34.65|33.25|34.62|33.22|42
1678012500000|2023-03-05 10:35:00|34.64|33.24|34.61|33.21|34.65|33.25|34.61|33.21|36
1678012800000|2023-03-05 10:40:00|34.6|33.2|34.61|33.21|34.62|33.22|34.59|33.19|64
1678013100000|2023-03-05 10:45:00|34.62|33.22|34.6|33.2|34.62|33.22|34.6|33.2|3
1678013400000|2023-03-05 10:50:00|34.61|33.21|34.59|33.19|34.61|33.21|34.59|33.19|9
1678013700000|2023-03-05 10:55:00|34.6|33.2|34.62|33.22|34.62|33.22|34.59|33.19|5
1678014000000|2023-03-05 11:00:00|34.64|33.24|34.65|33.25|34.65|33.25|34.64|33.24|4
1678014300000|2023-03-05 11:05:00|34.66|33.26|34.67|33.27|34.67|33.27|34.66|33.26|2
1678014600000|2023-03-05 11:10:00|34.68|33.28|34.64|33.24|34.69|33.29|34.64|33.24|43
1678014900000|2023-03-05 11:15:00|34.65|33.25|34.6|33.2|34.66|33.26|34.59|33.19|48
1678015200000|2023-03-05 11:20:00|34.61|33.21|34.6|33.2|34.62|33.22|34.6|33.2|4
1678015500000|2023-03-05 11:25:00|34.59|33.19|34.56|33.16|34.59|33.19|34.53|33.13|38
1678015800000|2023-03-05 11:30:00|34.55|33.15|34.55|33.15|34.56|33.16|34.54|33.14|15
1678016100000|2023-03-05 11:35:00|34.54|33.14|34.51|33.11|34.54|33.14|34.49|33.09|41
1678016400000|2023-03-05 11:40:00|34.52|33.12|34.5|33.1|34.54|33.14|34.5|33.1|49
1678016700000|2023-03-05 11:45:00|34.51|33.11|34.52|33.12|34.53|33.13|34.5|33.1|8
1678017000000|2023-03-05 11:50:00|34.53|33.13|34.53|33.13|34.53|33.13|34.52|33.12|19
1678017300000|2023-03-05 11:55:00|34.54|33.14|34.54|33.14|34.56|33.16|34.52|33.12|24
1678017600000|2023-03-05 12:00:00|34.53|33.13|34.53|33.13|34.56|33.16|34.53|33.13|35
1678017900000|2023-03-05 12:05:00|34.54|33.14|34.58|33.18|34.58|33.18|34.54|33.14|9
1678018200000|2023-03-05 12:10:00|34.59|33.19|34.58|33.18|34.59|33.19|34.58|33.18|2
1678018500000|2023-03-05 12:15:00|34.59|33.19|34.59|33.19|34.62|33.22|34.58|33.18|34
1678018800000|2023-03-05 12:20:00|34.6|33.2|34.58|33.18|34.62|33.22|34.58|33.18|21
1678019100000|2023-03-05 12:25:00|34.59|33.19|34.6|33.2|34.62|33.22|34.58|33.18|14
1678019400000|2023-03-05 12:30:00|34.61|33.21|34.63|33.23|34.63|33.23|34.61|33.21|29
1678019700000|2023-03-05 12:35:00|34.64|33.24|34.67|33.27|34.67|33.27|34.64|33.24|8
1678020000000|2023-03-05 12:40:00|34.66|33.26|34.67|33.27|34.68|33.28|34.65|33.25|20
1678020300000|2023-03-05 12:45:00|34.66|33.26|34.66|33.26|34.68|33.28|34.65|33.25|43
1678020600000|2023-03-05 12:50:00|34.67|33.27|34.69|33.29|34.7|33.3|34.66|33.26|39
1678020900000|2023-03-05 12:55:00|34.68|33.28|34.7|33.3|34.71|33.31|34.66|33.26|19
1678021200000|2023-03-05 13:00:00|34.71|33.31|34.73|33.33|34.73|33.33|34.7|33.3|13
1678021500000|2023-03-05 13:05:00|34.72|33.32|34.73|33.33|34.73|33.33|34.7|33.3|20
1678021800000|2023-03-05 13:10:00|34.74|33.34|34.74|33.34|34.75|33.35|34.73|33.33|31
1678022100000|2023-03-05 13:15:00|34.73|33.33|34.72|33.32|34.75|33.35|34.69|33.29|50
1678022400000|2023-03-05 13:20:00|34.71|33.31|34.75|33.35|34.75|33.35|34.71|33.31|26
1678022700000|2023-03-05 13:25:00|34.74|33.34|34.79|33.39|34.79|33.39|34.74|33.34|5
1678023300000|2023-03-05 13:35:00|34.78|33.38|34.8|33.4|34.82|33.42|34.77|33.37|31
1678023600000|2023-03-05 13:40:00|34.79|33.39|34.75|33.35|34.81|33.41|34.75|33.35|13
1678023900000|2023-03-05 13:45:00|34.74|33.34|34.76|33.36|34.77|33.37|34.71|33.31|61
1678024200000|2023-03-05 13:50:00|34.75|33.35|34.74|33.34|34.77|33.37|34.73|33.33|22
1678024500000|2023-03-05 13:55:00|34.73|33.33|34.73|33.33|34.75|33.35|34.73|33.33|29
1678024800000|2023-03-05 14:00:00|34.74|33.34|34.71|33.31|34.78|33.38|34.67|33.27|24
1678025100000|2023-03-05 14:05:00|34.72|33.32|34.69|33.29|34.72|33.32|34.67|33.27|30
1678025400000|2023-03-05 14:10:00|34.68|33.28|34.67|33.27|34.71|33.31|34.66|33.26|28
1678025700000|2023-03-05 14:15:00|34.68|33.28|34.69|33.29|34.71|33.31|34.67|33.27|10
1678026000000|2023-03-05 14:20:00|34.7|33.3|34.69|33.29|34.71|33.31|34.69|33.29|20
1678026300000|2023-03-05 14:25:00|34.7|33.3|34.69|33.29|34.7|33.3|34.69|33.29|4
1678026600000|2023-03-05 14:30:00|34.68|33.28|34.66|33.26|34.68|33.28|34.65|33.25|17
1678026900000|2023-03-05 14:35:00|34.65|33.25|34.64|33.24|34.66|33.26|34.63|33.23|44
1678027200000|2023-03-05 14:40:00|34.63|33.23|34.63|33.23|34.65|33.25|34.63|33.23|27
1678027500000|2023-03-05 14:45:00|34.64|33.24|34.6|33.2|34.64|33.24|34.59|33.19|6
1678027800000|2023-03-05 14:50:00|34.62|33.22|34.62|33.22|34.66|33.26|34.6|33.2|35
1678028100000|2023-03-05 14:55:00|34.63|33.23|34.6|33.2|34.63|33.23|34.6|33.2|42
1678028400000|2023-03-05 15:00:00|34.61|33.21|34.62|33.22|34.62|33.22|34.6|33.2|32
1678028700000|2023-03-05 15:05:00|34.63|33.23|34.65|33.25|34.66|33.26|34.63|33.23|23
1678029000000|2023-03-05 15:10:00|34.66|33.26|34.65|33.25|34.66|33.26|34.63|33.23|24
1678029300000|2023-03-05 15:15:00|34.66|33.26|34.64|33.24|34.66|33.26|34.63|33.23|13
1678029600000|2023-03-05 15:20:00|34.63|33.23|34.65|33.25|34.65|33.25|34.6|33.2|17
1678029900000|2023-03-05 15:25:00|34.66|33.26|34.68|33.28|34.68|33.28|34.66|33.26|17
1678030200000|2023-03-05 15:30:00|34.67|33.27|34.67|33.27|34.69|33.29|34.65|33.25|29
1678030500000|2023-03-05 15:35:00|34.68|33.28|34.64|33.24|34.68|33.28|34.63|33.23|31
1678030800000|2023-03-05 15:40:00|34.63|33.23|34.61|33.21|34.63|33.23|34.58|33.18|69
1678031100000|2023-03-05 15:45:00|34.6|33.2|34.6|33.2|34.6|33.2|34.57|33.17|9
1678031400000|2023-03-05 15:50:00|34.61|33.21|34.6|33.2|34.62|33.22|34.6|33.2|4
1678031700000|2023-03-05 15:55:00|34.58|33.18|34.56|33.16|34.58|33.18|34.56|33.16|5
1678032000000|2023-03-05 16:00:00|34.57|33.17|34.57|33.17|34.57|33.17|34.55|33.15|13
1678032300000|2023-03-05 16:05:00|34.56|33.16|34.53|33.13|34.56|33.16|34.53|33.13|6
1678032600000|2023-03-05 16:10:00|34.54|33.14|34.53|33.13|34.55|33.15|34.52|33.12|28
1678032900000|2023-03-05 16:15:00|34.54|33.14|34.55|33.15|34.56|33.16|34.54|33.14|10
1678033200000|2023-03-05 16:20:00|34.54|33.14|34.58|33.18|34.58|33.18|34.54|33.14|11
1678033500000|2023-03-05 16:25:00|34.59|33.19|34.55|33.15|34.59|33.19|34.54|33.14|13
1678033800000|2023-03-05 16:30:00|34.54|33.14|34.52|33.12|34.54|33.14|34.51|33.11|27
1678034100000|2023-03-05 16:35:00|34.53|33.13|34.51|33.11|34.55|33.15|34.51|33.11|5
1678034400000|2023-03-05 16:40:00|34.52|33.12|34.5|33.1|34.52|33.12|34.48|33.08|41
1678034700000|2023-03-05 16:45:00|34.51|33.11|34.51|33.11|34.52|33.12|34.51|33.11|17
1678035000000|2023-03-05 16:50:00|34.52|33.12|34.47|33.07|34.52|33.12|34.45|33.05|17
1678035300000|2023-03-05 16:55:00|34.46|33.06|34.44|33.04|34.46|33.06|34.43|33.03|5
1678035600000|2023-03-05 17:00:00|34.45|33.05|34.41|33.01|34.48|33.08|34.4|33|15
1678035900000|2023-03-05 17:05:00|34.4|33|34.43|33.03|34.43|33.03|34.4|33|12
1678036200000|2023-03-05 17:10:00|34.42|33.02|34.47|33.07|34.47|33.07|34.42|33.02|28
1678036500000|2023-03-05 17:15:00|34.46|33.06|34.46|33.06|34.46|33.06|34.45|33.05|15
1678036800000|2023-03-05 17:20:00|34.45|33.05|34.5|33.1|34.51|33.11|34.45|33.05|38
1678037100000|2023-03-05 17:25:00|34.51|33.11|34.54|33.14|34.54|33.14|34.5|33.1|14
1678037400000|2023-03-05 17:30:00|34.53|33.13|34.51|33.11|34.53|33.13|34.5|33.1|17
1678037700000|2023-03-05 17:35:00|34.52|33.12|34.49|33.09|34.54|33.14|34.49|33.09|20
1678038000000|2023-03-05 17:40:00|34.5|33.1|34.54|33.14|34.55|33.15|34.5|33.1|17
1678038300000|2023-03-05 17:45:00|34.53|33.13|34.46|33.06|34.53|33.13|34.43|33.03|30
1678038600000|2023-03-05 17:50:00|34.45|33.05|34.44|33.04|34.47|33.07|34.44|33.04|12
1678038900000|2023-03-05 17:55:00|34.43|33.03|34.43|33.03|34.45|33.05|34.43|33.03|15
1678039200000|2023-03-05 18:00:00|34.42|33.02|34.4|33|34.42|33.02|34.38|32.98|33
1678039500000|2023-03-05 18:05:00|34.41|33.01|34.36|32.96|34.42|33.02|34.34|32.94|27
1678039800000|2023-03-05 18:10:00|34.37|32.97|34.38|32.98|34.39|32.99|34.37|32.97|12
1678040100000|2023-03-05 18:15:00|34.39|32.99|34.4|33|34.4|33|34.38|32.98|8
1678040400000|2023-03-05 18:20:00|34.39|32.99|34.41|33.01|34.41|33.01|34.39|32.99|3
1678040700000|2023-03-05 18:25:00|34.42|33.02|34.41|33.01|34.44|33.04|34.4|33|14
1678041000000|2023-03-05 18:30:00|34.42|33.02|34.4|33|34.42|33.02|34.4|33|9
1678041300000|2023-03-05 18:35:00|34.39|32.99|34.39|32.99|34.4|33|34.39|32.99|3
1678041600000|2023-03-05 18:40:00|34.4|33|34.4|33|34.4|33|34.39|32.99|19
1678041900000|2023-03-05 18:45:00|34.41|33.01|34.41|33.01|34.41|33.01|34.41|33.01|1
1678042200000|2023-03-05 18:50:00|34.42|33.02|34.41|33.01|34.43|33.03|34.4|33|18
1678042500000|2023-03-05 18:55:00|34.4|33|34.36|32.96|34.41|33.01|34.36|32.96|15
1678042800000|2023-03-05 19:00:00|34.37|32.97|34.35|32.95|34.4|33|34.33|32.93|38
1678043100000|2023-03-05 19:05:00|34.37|32.97|34.41|33.01|34.41|33.01|34.37|32.97|9
1678043400000|2023-03-05 19:10:00|34.4|33|34.4|33|34.41|33.01|34.4|33|5
1678043700000|2023-03-05 19:15:00|34.41|33.01|34.39|32.99|34.42|33.02|34.39|32.99|7
1678044000000|2023-03-05 19:20:00|34.4|33|34.35|32.95|34.42|33.02|34.35|32.95|21
1678044300000|2023-03-05 19:25:00|34.36|32.96|34.32|32.92|34.37|32.97|34.31|32.91|39
1678044600000|2023-03-05 19:30:00|34.33|32.93|34.32|32.92|34.34|32.94|34.31|32.91|24
1678044900000|2023-03-05 19:35:00|34.31|32.91|34.31|32.91|34.33|32.93|34.31|32.91|7
1678045200000|2023-03-05 19:40:00|34.32|32.92|34.31|32.91|34.32|32.92|34.31|32.91|2
1678045500000|2023-03-05 19:45:00|34.33|32.93|34.42|33.02|34.42|33.02|34.33|32.93|26
1678045800000|2023-03-05 19:50:00|34.41|33.01|34.4|33|34.41|33.01|34.37|32.97|44
1678046100000|2023-03-05 19:55:00|34.39|32.99|34.38|32.98|34.41|33.01|34.37|32.97|30
1678046400000|2023-03-05 20:00:00|34.39|32.99|34.41|33.01|34.41|33.01|34.38|32.98|33
1678046700000|2023-03-05 20:05:00|34.43|33.03|34.47|33.07|34.5|33.1|34.41|33.01|19
1678047000000|2023-03-05 20:10:00|34.46|33.06|34.48|33.08|34.48|33.08|34.44|33.04|11
1678047300000|2023-03-05 20:15:00|34.47|33.07|34.48|33.08|34.49|33.09|34.44|33.04|14
1678047600000|2023-03-05 20:20:00|34.47|33.07|34.47|33.07|34.48|33.08|34.45|33.05|7
1678047900000|2023-03-05 20:25:00|34.48|33.08|34.49|33.09|34.5|33.1|34.48|33.08|6
1678048200000|2023-03-05 20:30:00|34.48|33.08|34.44|33.04|34.49|33.09|34.43|33.03|39
1678048500000|2023-03-05 20:35:00|34.45|33.05|34.52|33.12|34.53|33.13|34.44|33.04|29
1678048800000|2023-03-05 20:40:00|34.53|33.13|34.55|33.15|34.55|33.15|34.53|33.13|3
1678049100000|2023-03-05 20:45:00|34.54|33.14|34.52|33.12|34.55|33.15|34.52|33.12|31
1678049400000|2023-03-05 20:50:00|34.53|33.13|34.51|33.11|34.53|33.13|34.51|33.11|5
1678049700000|2023-03-05 20:55:00|34.52|33.12|34.52|33.12|34.56|33.16|34.52|33.12|19
1678050000000|2023-03-05 21:00:00|34.53|33.13|34.57|33.17|34.57|33.17|34.53|33.13|13
1678050300000|2023-03-05 21:05:00|34.56|33.16|34.56|33.16|34.57|33.17|34.54|33.14|17
1678050600000|2023-03-05 21:10:00|34.57|33.17|34.7|33.3|34.7|33.3|34.57|33.17|17
1678050900000|2023-03-05 21:15:00|34.71|33.31|34.61|33.21|34.73|33.33|34.58|33.18|64
1678051200000|2023-03-05 21:20:00|34.62|33.22|34.62|33.22|34.62|33.22|34.6|33.2|35
1678051500000|2023-03-05 21:25:00|34.61|33.21|34.65|33.25|34.65|33.25|34.59|33.19|16
1678051800000|2023-03-05 21:30:00|34.64|33.24|34.66|33.26|34.69|33.29|34.61|33.21|43
1678052100000|2023-03-05 21:35:00|34.67|33.27|34.62|33.22|34.67|33.27|34.61|33.21|28
1678052400000|2023-03-05 21:40:00|34.61|33.21|34.4|33|34.62|33.22|34.38|32.98|75
1678052700000|2023-03-05 21:45:00|34.39|32.99|34.46|33.06|34.46|33.06|34.33|32.93|79
1678053000000|2023-03-05 21:50:00|34.45|33.05|34.49|33.09|34.49|33.09|34.41|33.01|36
1678053300000|2023-03-05 21:55:00|34.5|33.1|34.55|33.15|34.61|33.21|34.5|33.1|71
1678053600000|2023-03-05 22:00:00|34.54|33.14|34.55|33.15|34.56|33.16|34.53|33.13|18
1678053900000|2023-03-05 22:05:00|34.56|33.16|34.52|33.12|34.56|33.16|34.48|33.08|43
1678054200000|2023-03-05 22:10:00|34.53|33.13|34.51|33.11|34.53|33.13|34.5|33.1|15
1678054500000|2023-03-05 22:15:00|34.5|33.1|34.51|33.11|34.51|33.11|34.48|33.08|10
1678054800000|2023-03-05 22:20:00|34.52|33.12|34.52|33.12|34.52|33.12|34.5|33.1|11
1678055100000|2023-03-05 22:25:00|34.51|33.11|34.42|33.02|34.51|33.11|34.42|33.02|16
1678055400000|2023-03-05 22:30:00|34.41|33.01|34.38|32.98|34.41|33.01|34.37|32.97|16
1678055700000|2023-03-05 22:35:00|34.39|32.99|34.43|33.03|34.44|33.04|34.39|32.99|11
1678056000000|2023-03-05 22:40:00|34.44|33.04|34.46|33.06|34.46|33.06|34.44|33.04|7
1678056300000|2023-03-05 22:45:00|34.45|33.05|34.51|33.11|34.53|33.13|34.45|33.05|8
1678056600000|2023-03-05 22:50:00|34.52|33.12|34.5|33.1|34.52|33.12|34.49|33.09|5
1678056900000|2023-03-05 22:55:00|34.49|33.09|34.52|33.12|34.52|33.12|34.48|33.08|6
1678057200000|2023-03-05 23:00:00|34.51|33.11|34.39|32.99|34.51|33.11|34.32|32.92|45
1678057500000|2023-03-05 23:05:00|34.38|32.98|34.34|32.94|34.38|32.98|34.32|32.92|19
1678057800000|2023-03-05 23:10:00|34.33|32.93|34.3|32.9|34.33|32.93|34.16|32.76|91
1678058100000|2023-03-05 23:15:00|34.29|32.89|34.22|32.82|34.31|32.91|34.2|32.8|49
1678058400000|2023-03-05 23:20:00|34.21|32.81|34.25|32.85|34.28|32.88|34.19|32.79|73
1678058700000|2023-03-05 23:25:00|34.26|32.86|34.28|32.88|34.29|32.89|34.26|32.86|17
1678059000000|2023-03-05 23:30:00|34.27|32.87|34.4|33|34.41|33.01|34.26|32.86|54
1678059300000|2023-03-05 23:35:00|34.39|32.99|34.39|32.99|34.42|33.02|34.37|32.97|53
1678059600000|2023-03-05 23:40:00|34.38|32.98|34.34|32.94|34.38|32.98|34.34|32.94|19
1678059900000|2023-03-05 23:45:00|34.33|32.93|34.37|32.97|34.37|32.97|34.31|32.91|25
1678060200000|2023-03-05 23:50:00|34.38|32.98|34.41|33.01|34.41|33.01|34.37|32.97|12
1678060500000|2023-03-05 23:55:00|34.4|33|34.4|33|34.4|33|34.38|32.98|11
1678060800000|2023-03-06 00:00:00|34.39|32.99|34.41|33.01|34.41|33.01|34.35|32.95|23
1678061100000|2023-03-06 00:05:00|34.4|33|34.4|33|34.41|33.01|34.37|32.97|27
1678061400000|2023-03-06 00:10:00|34.39|32.99|34.35|32.95|34.4|33|34.34|32.94|35
1678061700000|2023-03-06 00:15:00|34.34|32.94|34.28|32.88|34.35|32.95|34.19|32.79|70
1678062000000|2023-03-06 00:20:00|34.29|32.89|34.29|32.89|34.3|32.9|34.25|32.85|38
1678062300000|2023-03-06 00:25:00|34.31|32.91|34.4|33|34.41|33.01|34.31|32.91|20
1678062600000|2023-03-06 00:30:00|34.39|32.99|34.47|33.07|34.47|33.07|34.39|32.99|24
1678062900000|2023-03-06 00:35:00|34.48|33.08|34.52|33.12|34.53|33.13|34.48|33.08|24
1678063200000|2023-03-06 00:40:00|34.51|33.11|34.54|33.14|34.56|33.16|34.51|33.11|40
1678063500000|2023-03-06 00:45:00|34.53|33.13|34.54|33.14|34.54|33.14|34.49|33.09|26
1678063800000|2023-03-06 00:50:00|34.53|33.13|34.5|33.1|34.53|33.13|34.48|33.08|38
1678064100000|2023-03-06 00:55:00|34.51|33.11|34.49|33.09|34.52|33.12|34.49|33.09|31
1678064400000|2023-03-06 01:00:00|34.5|33.1|34.47|33.07|34.52|33.12|34.46|33.06|38
1678064700000|2023-03-06 01:05:00|34.46|33.06|34.51|33.11|34.53|33.13|34.46|33.06|39
1678065000000|2023-03-06 01:10:00|34.52|33.12|34.36|32.96|34.52|33.12|34.35|32.95|33
1678065300000|2023-03-06 01:15:00|34.35|32.95|34.15|32.75|34.37|32.97|34.13|32.73|99
1678065600000|2023-03-06 01:20:00|34.14|32.74|34.38|32.98|34.39|32.99|34.06|32.66|110
1678065900000|2023-03-06 01:25:00|34.37|32.97|34.3|32.9|34.42|33.02|34.29|32.89|87
1678066200000|2023-03-06 01:30:00|34.29|32.89|34.18|32.78|34.34|32.94|34.17|32.77|67
1678066500000|2023-03-06 01:35:00|34.17|32.77|34.12|32.72|34.2|32.8|34.12|32.72|82
1678066800000|2023-03-06 01:40:00|34.13|32.73|34.07|32.67|34.16|32.76|34.07|32.67|16
1678067100000|2023-03-06 01:45:00|34.05|32.65|34.05|32.65|34.08|32.68|34.03|32.63|29
1678067400000|2023-03-06 01:50:00|34.04|32.64|33.98|32.58|34.08|32.68|33.93|32.53|51
1678067700000|2023-03-06 01:55:00|33.99|32.59|34.03|32.63|34.11|32.71|33.96|32.56|76
1678068000000|2023-03-06 02:00:00|34.02|32.62|33.91|32.51|34.04|32.64|33.82|32.42|96
1678068300000|2023-03-06 02:05:00|33.9|32.5|33.93|32.53|34.03|32.63|33.79|32.39|129
1678068600000|2023-03-06 02:10:00|33.94|32.54|33.91|32.51|33.95|32.55|33.86|32.46|69
1678068900000|2023-03-06 02:15:00|33.92|32.52|33.85|32.45|33.92|32.52|33.84|32.44|58
1678069200000|2023-03-06 02:20:00|33.84|32.44|33.91|32.51|33.92|32.52|33.81|32.41|50
1678069500000|2023-03-06 02:25:00|33.9|32.5|33.85|32.45|33.92|32.52|33.81|32.41|88
1678069800000|2023-03-06 02:30:00|33.86|32.46|33.88|32.48|33.93|32.53|33.86|32.46|64
1678070100000|2023-03-06 02:35:00|33.89|32.49|34.03|32.63|34.05|32.65|33.88|32.48|93
1678070400000|2023-03-06 02:40:00|34.04|32.64|34.08|32.68|34.1|32.7|34.04|32.64|49
1678070700000|2023-03-06 02:45:00|34.09|32.69|34.07|32.67|34.09|32.69|34.04|32.64|49
1678071000000|2023-03-06 02:50:00|34.08|32.68|34.11|32.71|34.12|32.72|34.06|32.66|50
1678071300000|2023-03-06 02:55:00|34.12|32.72|34.17|32.77|34.18|32.78|34.12|32.72|34
1678071600000|2023-03-06 03:00:00|34.16|32.76|34.21|32.81|34.21|32.81|34.16|32.76|26
1678071900000|2023-03-06 03:05:00|34.2|32.8|34.2|32.8|34.24|32.84|34.18|32.78|29
1678072200000|2023-03-06 03:10:00|34.21|32.81|34.19|32.79|34.24|32.84|34.18|32.78|23
1678072500000|2023-03-06 03:15:00|34.2|32.8|34.18|32.78|34.21|32.81|34.17|32.77|33
1678072800000|2023-03-06 03:20:00|34.19|32.79|34.21|32.81|34.23|32.83|34.18|32.78|18
1678073100000|2023-03-06 03:25:00|34.2|32.8|34.19|32.79|34.21|32.81|34.18|32.78|16
1678073400000|2023-03-06 03:30:00|34.2|32.8|34.21|32.81|34.21|32.81|34.19|32.79|12
1678073700000|2023-03-06 03:35:00|34.22|32.82|34.17|32.77|34.22|32.82|34.17|32.77|14
1678074000000|2023-03-06 03:40:00|34.16|32.76|34.22|32.82|34.23|32.83|34.16|32.76|35
1678074300000|2023-03-06 03:45:00|34.23|32.83|34.17|32.77|34.23|32.83|34.16|32.76|48
1678074600000|2023-03-06 03:50:00|34.18|32.78|34.21|32.81|34.21|32.81|34.17|32.77|52
1678074900000|2023-03-06 03:55:00|34.2|32.8|34.22|32.82|34.22|32.82|34.2|32.8|5
1678075200000|2023-03-06 04:00:00|34.23|32.83|34.25|32.85|34.25|32.85|34.23|32.83|23
1678075500000|2023-03-06 04:05:00|34.24|32.84|34.25|32.85|34.25|32.85|34.24|32.84|6
1678075800000|2023-03-06 04:10:00|34.26|32.86|34.28|32.88|34.28|32.88|34.26|32.86|9
1678076100000|2023-03-06 04:15:00|34.3|32.9|34.31|32.91|34.32|32.92|34.3|32.9|50
1678076400000|2023-03-06 04:20:00|34.3|32.9|34.23|32.83|34.31|32.91|34.21|32.81|60
1678076700000|2023-03-06 04:25:00|34.22|32.82|34.21|32.81|34.22|32.82|34.19|32.79|44
1678077000000|2023-03-06 04:30:00|34.2|32.8|34.12|32.72|34.22|32.82|34.08|32.68|53
1678077300000|2023-03-06 04:35:00|34.11|32.71|34.14|32.74|34.16|32.76|34.1|32.7|93
1678077600000|2023-03-06 04:40:00|34.13|32.73|34.16|32.76|34.16|32.76|34.13|32.73|32
1678077900000|2023-03-06 04:45:00|34.18|32.78|34.13|32.73|34.18|32.78|34.11|32.71|67
1678078200000|2023-03-06 04:50:00|34.12|32.72|34.1|32.7|34.14|32.74|34.09|32.69|43
1678078500000|2023-03-06 04:55:00|34.09|32.69|34.08|32.68|34.1|32.7|34.07|32.67|22
1678078800000|2023-03-06 05:00:00|34.09|32.69|33.99|32.59|34.09|32.69|33.99|32.59|19
1678079100000|2023-03-06 05:05:00|33.98|32.58|34.02|32.62|34.08|32.68|33.95|32.55|69
1678079400000|2023-03-06 05:10:00|34.01|32.61|34.02|32.62|34.03|32.63|33.98|32.58|48
1678079700000|2023-03-06 05:15:00|34.03|32.63|34.04|32.64|34.05|32.65|34.01|32.61|36
1678080000000|2023-03-06 05:20:00|34.05|32.65|33.98|32.58|34.05|32.65|33.97|32.57|36
1678080300000|2023-03-06 05:25:00|33.97|32.57|33.95|32.55|34|32.6|33.95|32.55|25
1678080600000|2023-03-06 05:30:00|33.96|32.56|33.99|32.59|33.99|32.59|33.95|32.55|8
1678080900000|2023-03-06 05:35:00|34|32.6|33.99|32.59|34|32.6|33.99|32.59|4
1678081200000|2023-03-06 05:40:00|34|32.6|33.97|32.57|34.01|32.61|33.97|32.57|18
1678081500000|2023-03-06 05:45:00|33.98|32.58|33.99|32.59|34|32.6|33.98|32.58|14
1678081800000|2023-03-06 05:50:00|34|32.6|34|32.6|34.01|32.61|33.99|32.59|5
1678082100000|2023-03-06 05:55:00|33.99|32.59|34.01|32.61|34.01|32.61|33.99|32.59|31
1678082400000|2023-03-06 06:00:00|34.02|32.62|34.05|32.65|34.05|32.65|34.02|32.62|22
1678082700000|2023-03-06 06:05:00|34.04|32.64|34.08|32.68|34.09|32.69|34.04|32.64|13
1678083000000|2023-03-06 06:10:00|34.09|32.69|34.05|32.65|34.09|32.69|34.05|32.65|11
1678083300000|2023-03-06 06:15:00|34.06|32.66|34.09|32.69|34.09|32.69|34.05|32.65|44
1678083600000|2023-03-06 06:20:00|34.08|32.68|34.11|32.71|34.11|32.71|34.07|32.67|30
1678083900000|2023-03-06 06:25:00|34.12|32.72|34.12|32.72|34.13|32.73|34.11|32.71|11
1678084200000|2023-03-06 06:30:00|34.13|32.73|34.12|32.72|34.14|32.74|34.12|32.72|14
1678084500000|2023-03-06 06:35:00|34.11|32.71|34.12|32.72|34.13|32.73|34.1|32.7|16
1678084800000|2023-03-06 06:40:00|34.13|32.73|34.12|32.72|34.15|32.75|34.11|32.71|72
1678085100000|2023-03-06 06:45:00|34.11|32.71|34.09|32.69|34.13|32.73|34.09|32.69|29
1678085400000|2023-03-06 06:50:00|34.08|32.68|34.07|32.67|34.1|32.7|34.07|32.67|20
1678085700000|2023-03-06 06:55:00|34.08|32.68|34.09|32.69|34.09|32.69|34.06|32.66|44
1678086000000|2023-03-06 07:00:00|34.08|32.68|34.04|32.64|34.11|32.71|34.03|32.63|31
1678086300000|2023-03-06 07:05:00|34.03|32.63|33.99|32.59|34.03|32.63|33.99|32.59|9
1678086600000|2023-03-06 07:10:00|34|32.6|34.04|32.64|34.04|32.64|34|32.6|4
1678086900000|2023-03-06 07:15:00|34.05|32.65|34.07|32.67|34.08|32.68|34.05|32.65|15
1678087200000|2023-03-06 07:20:00|34.06|32.66|34.09|32.69|34.09|32.69|34.05|32.65|50
1678087500000|2023-03-06 07:25:00|34.1|32.7|34.12|32.72|34.12|32.72|34.09|32.69|11
1678087800000|2023-03-06 07:30:00|34.11|32.71|34.08|32.68|34.11|32.71|34.07|32.67|8
1678088100000|2023-03-06 07:35:00|34.09|32.69|34.09|32.69|34.11|32.71|34.09|32.69|5
1678088400000|2023-03-06 07:40:00|34.08|32.68|34.08|32.68|34.09|32.69|34.08|32.68|5
1678088700000|2023-03-06 07:45:00|34.07|32.67|34.05|32.65|34.07|32.67|34.05|32.65|7
1678089000000|2023-03-06 07:50:00|34.06|32.66|34.02|32.62|34.06|32.66|34.02|32.62|13
1678089300000|2023-03-06 07:55:00|34.03|32.63|34.01|32.61|34.03|32.63|34.01|32.61|21
1678089600000|2023-03-06 08:00:00|34|32.6|34.01|32.61|34.02|32.62|34|32.6|12
1678089900000|2023-03-06 08:05:00|34|32.6|33.93|32.53|34|32.6|33.92|32.52|16
1678090200000|2023-03-06 08:10:00|33.94|32.54|33.92|32.52|33.96|32.56|33.92|32.52|29
1678090500000|2023-03-06 08:15:00|33.93|32.53|33.88|32.48|33.94|32.54|33.86|32.46|47
1678090800000|2023-03-06 08:20:00|33.87|32.47|33.9|32.5|33.91|32.51|33.86|32.46|42
1678091100000|2023-03-06 08:25:00|33.91|32.51|33.97|32.57|33.98|32.58|33.91|32.51|24
1678091400000|2023-03-06 08:30:00|33.98|32.58|33.98|32.58|33.99|32.59|33.97|32.57|19
1678091700000|2023-03-06 08:35:00|33.99|32.59|34.06|32.66|34.06|32.66|33.98|32.58|22
1678092000000|2023-03-06 08:40:00|34.05|32.65|34.06|32.66|34.06|32.66|34.05|32.65|2
1678092300000|2023-03-06 08:45:00|34.07|32.67|34.08|32.68|34.09|32.69|34.06|32.66|24
1678092600000|2023-03-06 08:50:00|34.07|32.67|34.08|32.68|34.09|32.69|34.07|32.67|4
1678092900000|2023-03-06 08:55:00|34.07|32.67|34.11|32.71|34.11|32.71|34.06|32.66|14
1678093200000|2023-03-06 09:00:00|34.1|32.7|34.1|32.7|34.13|32.73|34.1|32.7|25
1678093500000|2023-03-06 09:05:00|34.11|32.71|34.07|32.67|34.11|32.71|34.03|32.63|78
1678093800000|2023-03-06 09:10:00|34.08|32.68|34.11|32.71|34.12|32.72|34.08|32.68|10
1678094100000|2023-03-06 09:15:00|34.1|32.7|34.1|32.7|34.1|32.7|34.07|32.67|21
1678094400000|2023-03-06 09:20:00|34.09|32.69|34.06|32.66|34.13|32.73|34.06|32.66|44
1678094700000|2023-03-06 09:25:00|34.05|32.65|34.05|32.65|34.06|32.66|34.03|32.63|23
1678095000000|2023-03-06 09:30:00|34.06|32.66|34.09|32.69|34.09|32.69|34.02|32.62|47
1678095300000|2023-03-06 09:35:00|34.08|32.68|34.06|32.66|34.09|32.69|34.06|32.66|37
1678095600000|2023-03-06 09:40:00|34.07|32.67|34.06|32.66|34.07|32.67|34.03|32.63|36
1678095900000|2023-03-06 09:45:00|34.05|32.65|34.05|32.65|34.06|32.66|34.02|32.62|41
1678096200000|2023-03-06 09:50:00|34.04|32.64|34.06|32.66|34.06|32.66|34.03|32.63|19
1678096500000|2023-03-06 09:55:00|34.07|32.67|34.08|32.68|34.08|32.68|34.05|32.65|22
1678097100000|2023-03-06 10:05:00|34.1|32.7|34.04|32.64|34.12|32.72|34.04|32.64|33
1678097400000|2023-03-06 10:10:00|34.03|32.63|34.11|32.71|34.13|32.73|34.03|32.63|43
1678097700000|2023-03-06 10:15:00|34.1|32.7|34.13|32.73|34.15|32.75|34.05|32.65|49
1678098000000|2023-03-06 10:20:00|34.14|32.74|34.07|32.67|34.14|32.74|34.06|32.66|40
1678098300000|2023-03-06 10:25:00|34.06|32.66|34.05|32.65|34.07|32.67|34.03|32.63|32
1678098600000|2023-03-06 10:30:00|34.06|32.66|33.99|32.59|34.06|32.66|33.99|32.59|32
1678098900000|2023-03-06 10:35:00|33.98|32.58|33.97|32.57|33.98|32.58|33.96|32.56|14
1678099200000|2023-03-06 10:40:00|33.96|32.56|33.95|32.55|33.97|32.57|33.94|32.54|12
1678099500000|2023-03-06 10:45:00|33.94|32.54|33.94|32.54|33.95|32.55|33.93|32.53|9
1678099800000|2023-03-06 10:50:00|33.95|32.55|33.96|32.56|33.96|32.56|33.94|32.54|6
1678100100000|2023-03-06 10:55:00|33.97|32.57|34.03|32.63|34.03|32.63|33.97|32.57|15
1678100400000|2023-03-06 11:00:00|34.04|32.64|34.01|32.61|34.04|32.64|34.01|32.61|8
1678100700000|2023-03-06 11:05:00|34|32.6|33.96|32.56|34|32.6|33.96|32.56|6
1678101000000|2023-03-06 11:10:00|33.97|32.57|33.97|32.57|34.01|32.61|33.97|32.57|15
1678101300000|2023-03-06 11:15:00|33.98|32.58|33.93|32.53|33.98|32.58|33.93|32.53|6
1678101600000|2023-03-06 11:20:00|33.94|32.54|33.94|32.54|33.95|32.55|33.94|32.54|3
1678102200000|2023-03-06 11:30:00|33.93|32.53|33.91|32.51|33.93|32.53|33.91|32.51|3
1678102500000|2023-03-06 11:35:00|33.9|32.5|33.89|32.49|33.9|32.5|33.89|32.49|2
1678102800000|2023-03-06 11:40:00|33.88|32.48|33.83|32.43|33.89|32.49|33.83|32.43|11
1678103100000|2023-03-06 11:45:00|33.84|32.44|33.8|32.4|33.84|32.44|33.79|32.39|20
1678103400000|2023-03-06 11:50:00|33.81|32.41|33.81|32.41|33.82|32.42|33.79|32.39|23
1678103700000|2023-03-06 11:55:00|33.8|32.4|33.82|32.42|33.82|32.42|33.8|32.4|25
1678104000000|2023-03-06 12:00:00|33.83|32.43|33.81|32.41|33.83|32.43|33.81|32.41|13
1678104300000|2023-03-06 12:05:00|33.8|32.4|33.68|32.28|33.81|32.41|33.62|32.22|47
1678104600000|2023-03-06 12:10:00|33.69|32.29|33.73|32.33|33.76|32.36|33.69|32.29|25
1678104900000|2023-03-06 12:15:00|33.74|32.34|33.81|32.41|33.81|32.41|33.74|32.34|28
1678105200000|2023-03-06 12:20:00|33.8|32.4|33.79|32.39|33.81|32.41|33.77|32.37|15
1678105500000|2023-03-06 12:25:00|33.8|32.4|33.84|32.44|33.87|32.47|33.8|32.4|36
1678105800000|2023-03-06 12:30:00|33.83|32.43|33.86|32.46|33.89|32.49|33.81|32.41|37
1678106100000|2023-03-06 12:35:00|33.85|32.45|33.85|32.45|33.86|32.46|33.82|32.42|31
1678106400000|2023-03-06 12:40:00|33.86|32.46|33.88|32.48|33.89|32.49|33.86|32.46|19
1678106700000|2023-03-06 12:45:00|33.89|32.49|33.85|32.45|33.89|32.49|33.82|32.42|14
1678107000000|2023-03-06 12:50:00|33.84|32.44|33.81|32.41|33.84|32.44|33.81|32.41|6
1678107300000|2023-03-06 12:55:00|33.82|32.42|33.82|32.42|33.82|32.42|33.81|32.41|29
1678107600000|2023-03-06 13:00:00|33.81|32.41|33.81|32.41|33.82|32.42|33.79|32.39|29
1678107900000|2023-03-06 13:05:00|33.8|32.4|33.86|32.46|33.86|32.46|33.8|32.4|22
1678108200000|2023-03-06 13:10:00|33.87|32.47|33.88|32.48|33.88|32.48|33.86|32.46|8
1678108500000|2023-03-06 13:15:00|33.87|32.47|33.86|32.46|33.87|32.47|33.86|32.46|2
1678108800000|2023-03-06 13:20:00|33.85|32.45|33.87|32.47|33.87|32.47|33.84|32.44|23
1678109100000|2023-03-06 13:25:00|33.88|32.48|33.94|32.54|33.95|32.55|33.88|32.48|13
1678109400000|2023-03-06 13:30:00|33.95|32.55|33.89|32.49|33.96|32.56|33.88|32.48|38
1678109700000|2023-03-06 13:35:00|33.88|32.48|33.96|32.56|33.96|32.56|33.88|32.48|17
1678110000000|2023-03-06 13:40:00|33.97|32.57|33.98|32.58|33.98|32.58|33.92|32.52|31
1678110300000|2023-03-06 13:45:00|33.97|32.57|33.93|32.53|33.99|32.59|33.93|32.53|39
1678110600000|2023-03-06 13:50:00|33.94|32.54|33.93|32.53|33.95|32.55|33.93|32.53|44
1678110900000|2023-03-06 13:55:00|33.94|32.54|33.98|32.58|33.98|32.58|33.93|32.53|15
1678111200000|2023-03-06 14:00:00|33.99|32.59|33.93|32.53|34.01|32.61|33.93|32.53|44
1678111500000|2023-03-06 14:05:00|33.91|32.51|33.92|32.52|33.92|32.52|33.88|32.48|32
1678111800000|2023-03-06 14:10:00|33.93|32.53|33.9|32.5|33.94|32.54|33.89|32.49|27
1678112100000|2023-03-06 14:15:00|33.91|32.51|33.93|32.53|33.93|32.53|33.9|32.5|11
1678112400000|2023-03-06 14:20:00|33.94|32.54|33.96|32.56|33.96|32.56|33.93|32.53|9
1678112700000|2023-03-06 14:25:00|33.95|32.55|34.02|32.62|34.03|32.63|33.95|32.55|19
1678113000000|2023-03-06 14:30:00|34.03|32.63|34.07|32.67|34.12|32.72|33.97|32.57|32
1678113300000|2023-03-06 14:35:00|34.06|32.66|34.02|32.62|34.06|32.66|33.98|32.58|65
1678113600000|2023-03-06 14:40:00|34.01|32.61|34.1|32.7|34.13|32.73|34.01|32.61|70
1678113900000|2023-03-06 14:45:00|34.11|32.71|34.03|32.63|34.12|32.72|34.01|32.61|69
1678114200000|2023-03-06 14:50:00|34.04|32.64|34.08|32.68|34.11|32.71|34.02|32.62|46
1678114500000|2023-03-06 14:55:00|34.09|32.69|34.1|32.7|34.1|32.7|34.08|32.68|38
1678114800000|2023-03-06 15:00:00|34.09|32.69|34.14|32.74|34.14|32.74|34.08|32.68|33
1678115100000|2023-03-06 15:05:00|34.15|32.75|34.1|32.7|34.15|32.75|34.08|32.68|55
1678115400000|2023-03-06 15:10:00|34.11|32.71|34.13|32.73|34.13|32.73|34.11|32.71|7
1678115700000|2023-03-06 15:15:00|34.14|32.74|34.17|32.77|34.17|32.77|34.14|32.74|6
1678116000000|2023-03-06 15:20:00|34.19|32.79|34.14|32.74|34.19|32.79|34.12|32.72|28
1678116300000|2023-03-06 15:25:00|34.13|32.73|34.04|32.64|34.14|32.74|34.04|32.64|42
1678116600000|2023-03-06 15:30:00|34.05|32.65|34.02|32.62|34.08|32.68|33.98|32.58|51
1678116900000|2023-03-06 15:35:00|34.03|32.63|34.04|32.64|34.04|32.64|34|32.6|60
1678117200000|2023-03-06 15:40:00|34.03|32.63|34.08|32.68|34.08|32.68|34.03|32.63|14
1678117500000|2023-03-06 15:45:00|34.1|32.7|34.14|32.74|34.18|32.78|34.1|32.7|55
1678117800000|2023-03-06 15:50:00|34.15|32.75|34.31|32.91|34.32|32.92|34.14|32.74|43
1678118100000|2023-03-06 15:55:00|34.32|32.92|34.28|32.88|34.33|32.93|34.26|32.86|59
1678118400000|2023-03-06 16:00:00|34.29|32.89|34.36|32.96|34.39|32.99|34.28|32.88|28
1678118700000|2023-03-06 16:05:00|34.37|32.97|34.28|32.88|34.38|32.98|34.24|32.84|39
1678119000000|2023-03-06 16:10:00|34.29|32.89|34.27|32.87|34.34|32.94|34.27|32.87|35
1678119300000|2023-03-06 16:15:00|34.28|32.88|34.23|32.83|34.29|32.89|34.23|32.83|22
1678119600000|2023-03-06 16:20:00|34.22|32.82|34.21|32.81|34.25|32.85|34.19|32.79|38
1678119900000|2023-03-06 16:25:00|34.22|32.82|34.13|32.73|34.23|32.83|34.12|32.72|50
1678120200000|2023-03-06 16:30:00|34.14|32.74|34.09|32.69|34.14|32.74|34.08|32.68|32
1678120500000|2023-03-06 16:35:00|34.1|32.7|34.09|32.69|34.12|32.72|34.08|32.68|36
1678120800000|2023-03-06 16:40:00|34.08|32.68|34.12|32.72|34.12|32.72|34.08|32.68|10
1678121100000|2023-03-06 16:45:00|34.13|32.73|34.1|32.7|34.13|32.73|34.07|32.67|46
1678121400000|2023-03-06 16:50:00|34.11|32.71|34.19|32.79|34.21|32.81|34.09|32.69|38
1678121700000|2023-03-06 16:55:00|34.2|32.8|34.17|32.77|34.2|32.8|34.14|32.74|86
1678122000000|2023-03-06 17:00:00|34.18|32.78|34.12|32.72|34.18|32.78|34.11|32.71|45
1678122300000|2023-03-06 17:05:00|34.11|32.71|34.06|32.66|34.11|32.71|34.06|32.66|26
1678122600000|2023-03-06 17:10:00|34.08|32.68|34.09|32.69|34.09|32.69|34.06|32.66|50
1678122900000|2023-03-06 17:15:00|34.08|32.68|34.09|32.69|34.09|32.69|34.07|32.67|50
1678123200000|2023-03-06 17:20:00|34.08|32.68|34.04|32.64|34.08|32.68|34.03|32.63|57
1678123500000|2023-03-06 17:25:00|34.05|32.65|34.04|32.64|34.05|32.65|34.04|32.64|6
1678123800000|2023-03-06 17:30:00|34.05|32.65|34.06|32.66|34.07|32.67|34.04|32.64|16
1678124100000|2023-03-06 17:35:00|34.05|32.65|34.1|32.7|34.1|32.7|34.05|32.65|8
1678124400000|2023-03-06 17:40:00|34.12|32.72|34.14|32.74|34.14|32.74|34.12|32.72|13
1678124700000|2023-03-06 17:45:00|34.13|32.73|34.13|32.73|34.14|32.74|34.1|32.7|19
1678125000000|2023-03-06 17:50:00|34.12|32.72|34.13|32.73|34.14|32.74|34.11|32.71|14
1678125300000|2023-03-06 17:55:00|34.12|32.72|34.12|32.72|34.13|32.73|34.11|32.71|15
1678125600000|2023-03-06 18:00:00|34.13|32.73|34.11|32.71|34.13|32.73|34.11|32.71|13
1678125900000|2023-03-06 18:05:00|34.12|32.72|34.07|32.67|34.14|32.74|34.07|32.67|50
1678126200000|2023-03-06 18:10:00|34.08|32.68|34.1|32.7|34.11|32.71|34.07|32.67|39
1678126500000|2023-03-06 18:15:00|34.11|32.71|34.12|32.72|34.12|32.72|34.07|32.67|30
1678126800000|2023-03-06 18:20:00|34.11|32.71|34.14|32.74|34.14|32.74|34.11|32.71|6
1678127100000|2023-03-06 18:25:00|34.15|32.75|34.17|32.77|34.18|32.78|34.13|32.73|21
1678127400000|2023-03-06 18:30:00|34.18|32.78|34.16|32.76|34.24|32.84|34.16|32.76|39
1678127700000|2023-03-06 18:35:00|34.17|32.77|34.14|32.74|34.18|32.78|34.11|32.71|52
1678128000000|2023-03-06 18:40:00|34.13|32.73|34.18|32.78|34.18|32.78|34.13|32.73|6
1678128300000|2023-03-06 18:45:00|34.17|32.77|34.21|32.81|34.21|32.81|34.17|32.77|31
1678128600000|2023-03-06 18:50:00|34.2|32.8|34.22|32.82|34.23|32.83|34.19|32.79|37
1678128900000|2023-03-06 18:55:00|34.21|32.81|34.16|32.76|34.21|32.81|34.15|32.75|50
1678129200000|2023-03-06 19:00:00|34.17|32.77|34.16|32.76|34.18|32.78|34.15|32.75|28
1678129500000|2023-03-06 19:05:00|34.15|32.75|34.2|32.8|34.2|32.8|34.15|32.75|19
1678129800000|2023-03-06 19:10:00|34.19|32.79|34.23|32.83|34.23|32.83|34.19|32.79|23
1678130100000|2023-03-06 19:15:00|34.22|32.82|33.97|32.57|34.22|32.82|33.89|32.49|74
1678130400000|2023-03-06 19:20:00|33.96|32.56|33.94|32.54|33.98|32.58|33.88|32.48|57
1678130700000|2023-03-06 19:25:00|33.93|32.53|34.01|32.61|34.01|32.61|33.92|32.52|35
1678131000000|2023-03-06 19:30:00|34|32.6|33.92|32.52|34.01|32.61|33.92|32.52|49
1678131300000|2023-03-06 19:35:00|33.93|32.53|33.92|32.52|33.93|32.53|33.89|32.49|42
1678131600000|2023-03-06 19:40:00|33.91|32.51|33.91|32.51|33.92|32.52|33.89|32.49|45
1678131900000|2023-03-06 19:45:00|33.89|32.49|33.81|32.41|33.89|32.49|33.8|32.4|18
1678132200000|2023-03-06 19:50:00|33.8|32.4|33.95|32.55|33.95|32.55|33.8|32.4|38
1678132500000|2023-03-06 19:55:00|33.96|32.56|33.85|32.45|33.96|32.56|33.83|32.43|92
1678132800000|2023-03-06 20:00:00|33.83|32.43|33.87|32.47|33.87|32.47|33.81|32.41|39
1678133100000|2023-03-06 20:05:00|33.86|32.46|33.84|32.44|33.86|32.46|33.83|32.43|7
1678133400000|2023-03-06 20:10:00|33.85|32.45|33.77|32.37|33.85|32.45|33.75|32.35|77
1678133700000|2023-03-06 20:15:00|33.78|32.38|33.78|32.38|33.79|32.39|33.77|32.37|35
1678134000000|2023-03-06 20:20:00|33.77|32.37|33.75|32.35|33.78|32.38|33.74|32.34|14
1678134300000|2023-03-06 20:25:00|33.76|32.36|33.73|32.33|33.76|32.36|33.71|32.31|12
1678134600000|2023-03-06 20:30:00|33.74|32.34|33.78|32.38|33.79|32.39|33.74|32.34|13
1678134900000|2023-03-06 20:35:00|33.79|32.39|33.82|32.42|33.83|32.43|33.78|32.38|33
1678135200000|2023-03-06 20:40:00|33.81|32.41|33.84|32.44|33.85|32.45|33.8|32.4|78
1678135500000|2023-03-06 20:45:00|33.85|32.45|33.81|32.41|33.85|32.45|33.81|32.41|53
1678135800000|2023-03-06 20:50:00|33.82|32.42|33.78|32.38|33.82|32.42|33.77|32.37|43
1678136100000|2023-03-06 20:55:00|33.79|32.39|33.74|32.34|33.79|32.39|33.73|32.33|66
1678136400000|2023-03-06 21:00:00|33.73|32.33|33.75|32.35|33.75|32.35|33.65|32.25|39
1678136700000|2023-03-06 21:05:00|33.74|32.34|33.7|32.3|33.74|32.34|33.69|32.29|27
1678137000000|2023-03-06 21:10:00|33.71|32.31|33.72|32.32|33.73|32.33|33.7|32.3|33
1678137300000|2023-03-06 21:15:00|33.73|32.33|33.74|32.34|33.74|32.34|33.72|32.32|8
1678137600000|2023-03-06 21:20:00|33.73|32.33|33.81|32.41|33.81|32.41|33.73|32.33|22
1678137900000|2023-03-06 21:25:00|33.82|32.42|33.8|32.4|33.83|32.43|33.8|32.4|17
1678138200000|2023-03-06 21:30:00|33.81|32.41|33.88|32.48|33.92|32.52|33.81|32.41|21
1678138500000|2023-03-06 21:35:00|33.87|32.47|33.85|32.45|34|32.6|33.85|32.45|23
1678138800000|2023-03-06 21:40:00|33.84|32.44|33.85|32.45|33.85|32.45|33.84|32.44|2
1678139100000|2023-03-06 21:45:00|33.84|32.44|33.8|32.4|33.84|32.44|33.8|32.4|5
1678139400000|2023-03-06 21:50:00|33.79|32.39|33.77|32.37|33.8|32.4|33.75|32.35|11
1678139700000|2023-03-06 21:55:00|33.78|32.38|33.81|32.41|33.81|32.41|33.77|32.37|12
1678140000000|2023-03-06 22:00:00|33.82|32.42|33.84|32.44|33.85|32.45|33.8|32.4|17
1678140300000|2023-03-06 22:05:00|33.83|32.43|33.85|32.45|33.85|32.45|33.8|32.4|9
1678140600000|2023-03-06 22:10:00|33.84|32.44|33.86|32.46|33.86|32.46|33.84|32.44|3
1678140900000|2023-03-06 22:15:00|33.85|32.45|33.85|32.45|33.85|32.45|33.83|32.43|5
1678141200000|2023-03-06 22:20:00|33.84|32.44|33.84|32.44|33.84|32.44|33.84|32.44|1
1678141500000|2023-03-06 22:25:00|33.83|32.43|33.83|32.43|33.83|32.43|33.83|32.43|1
1678141800000|2023-03-06 22:30:00|33.82|32.42|33.82|32.42|33.82|32.42|33.81|32.41|3
1678142100000|2023-03-06 22:35:00|33.83|32.43|33.85|32.45|33.85|32.45|33.83|32.43|3
1678142400000|2023-03-06 22:40:00|33.84|32.44|33.83|32.43|33.84|32.44|33.83|32.43|6
1678142700000|2023-03-06 22:45:00|33.82|32.42|33.81|32.41|33.82|32.42|33.81|32.41|4
1678143000000|2023-03-06 22:50:00|33.8|32.4|33.78|32.38|33.8|32.4|33.76|32.36|13
1678143300000|2023-03-06 22:55:00|33.79|32.39|33.82|32.42|33.82|32.42|33.78|32.38|6
1678143600000|2023-03-06 23:00:00|33.81|32.41|33.77|32.37|33.82|32.42|33.76|32.36|25
1678143900000|2023-03-06 23:05:00|33.78|32.38|33.76|32.36|33.78|32.38|33.75|32.35|21
1678144200000|2023-03-06 23:10:00|33.77|32.37|33.81|32.41|33.81|32.41|33.77|32.37|21
1678144500000|2023-03-06 23:15:00|33.82|32.42|33.79|32.39|33.82|32.42|33.79|32.39|8
1678144800000|2023-03-06 23:20:00|33.78|32.38|33.77|32.37|33.8|32.4|33.76|32.36|12
1678145100000|2023-03-06 23:25:00|33.76|32.36|33.74|32.34|33.76|32.36|33.73|32.33|19
1678145400000|2023-03-06 23:30:00|33.75|32.35|33.78|32.38|33.78|32.38|33.74|32.34|46
1678145700000|2023-03-06 23:35:00|33.77|32.37|33.73|32.33|33.78|32.38|33.73|32.33|25
1678146600000|2023-03-06 23:50:00|33.74|32.34|33.77|32.37|33.79|32.39|33.74|32.34|21
1678146900000|2023-03-06 23:55:00|33.78|32.38|33.75|32.35|33.78|32.38|33.74|32.34|10
1678147200000|2023-03-07 00:00:00|33.76|32.36|33.74|32.34|33.76|32.36|33.73|32.33|13
1678147500000|2023-03-07 00:05:00|33.73|32.33|33.72|32.32|33.75|32.35|33.72|32.32|18
1678147800000|2023-03-07 00:10:00|33.73|32.33|33.72|32.32|33.73|32.33|33.72|32.32|12
1678148100000|2023-03-07 00:15:00|33.73|32.33|33.72|32.32|33.74|32.34|33.72|32.32|8
1678148700000|2023-03-07 00:25:00|33.71|32.31|33.59|32.19|33.71|32.31|33.55|32.15|44
1678149000000|2023-03-07 00:30:00|33.58|32.18|33.71|32.31|33.71|32.31|33.57|32.17|52
1678149300000|2023-03-07 00:35:00|33.72|32.32|33.71|32.31|33.74|32.34|33.69|32.29|22
1678149600000|2023-03-07 00:40:00|33.7|32.3|33.7|32.3|33.74|32.34|33.69|32.29|31
1678149900000|2023-03-07 00:45:00|33.69|32.29|33.69|32.29|33.73|32.33|33.68|32.28|44
1678150200000|2023-03-07 00:50:00|33.68|32.28|33.73|32.33|33.73|32.33|33.68|32.28|13
1678150500000|2023-03-07 00:55:00|33.74|32.34|33.8|32.4|33.8|32.4|33.74|32.34|9
1678150800000|2023-03-07 01:00:00|33.81|32.41|33.87|32.47|33.89|32.49|33.81|32.41|26
1678151100000|2023-03-07 01:05:00|33.88|32.48|33.92|32.52|33.92|32.52|33.88|32.48|19
1678151400000|2023-03-07 01:10:00|33.93|32.53|34.01|32.61|34.01|32.61|33.93|32.53|36
1678151700000|2023-03-07 01:15:00|34.02|32.62|34.04|32.64|34.06|32.66|34.02|32.62|21
1678152000000|2023-03-07 01:20:00|34.05|32.65|34.13|32.73|34.16|32.76|34.05|32.65|23
1678152300000|2023-03-07 01:25:00|34.14|32.74|34.07|32.67|34.15|32.75|34.05|32.65|36
1678152600000|2023-03-07 01:30:00|34.08|32.68|34.1|32.7|34.11|32.71|34.07|32.67|33
1678152900000|2023-03-07 01:35:00|34.11|32.71|34.11|32.71|34.14|32.74|34.09|32.69|24
1678153200000|2023-03-07 01:40:00|34.12|32.72|34.07|32.67|34.14|32.74|34.07|32.67|22
1678153500000|2023-03-07 01:45:00|34.08|32.68|34.09|32.69|34.1|32.7|34.07|32.67|16
1678153800000|2023-03-07 01:50:00|34.08|32.68|34.13|32.73|34.16|32.76|34.06|32.66|51
1678154100000|2023-03-07 01:55:00|34.14|32.74|34.1|32.7|34.15|32.75|34.08|32.68|37
1678154400000|2023-03-07 02:00:00|34.11|32.71|34.08|32.68|34.11|32.71|34.08|32.68|18
1678154700000|2023-03-07 02:05:00|34.07|32.67|34.04|32.64|34.08|32.68|34.04|32.64|6
1678155000000|2023-03-07 02:10:00|34.05|32.65|34.02|32.62|34.07|32.67|34|32.6|36
1678155300000|2023-03-07 02:15:00|34.01|32.61|34.05|32.65|34.06|32.66|33.99|32.59|61
1678155600000|2023-03-07 02:20:00|34.04|32.64|34.05|32.65|34.07|32.67|34.04|32.64|8
1678155900000|2023-03-07 02:25:00|34.04|32.64|34.05|32.65|34.05|32.65|34.04|32.64|20
1678156200000|2023-03-07 02:30:00|34.06|32.66|34.07|32.67|34.07|32.67|34.05|32.65|6
1678156500000|2023-03-07 02:35:00|34.06|32.66|34.04|32.64|34.09|32.69|34.04|32.64|15
1678156800000|2023-03-07 02:40:00|34.03|32.63|34.02|32.62|34.03|32.63|34.01|32.61|26
1678157100000|2023-03-07 02:45:00|34.01|32.61|34.03|32.63|34.04|32.64|34|32.6|21
1678157400000|2023-03-07 02:50:00|34.04|32.64|34.02|32.62|34.04|32.64|34.02|32.62|3
1678157700000|2023-03-07 02:55:00|34.03|32.63|34.1|32.7|34.1|32.7|34.03|32.63|13
1678158000000|2023-03-07 03:00:00|34.09|32.69|34.11|32.71|34.11|32.71|34.07|32.67|27
1678158300000|2023-03-07 03:05:00|34.12|32.72|34.09|32.69|34.15|32.75|34.06|32.66|68
1678158600000|2023-03-07 03:10:00|34.08|32.68|34.04|32.64|34.09|32.69|34.03|32.63|55
1678158900000|2023-03-07 03:15:00|34.03|32.63|34.02|32.62|34.04|32.64|34.02|32.62|34
1678159200000|2023-03-07 03:20:00|34.03|32.63|33.98|32.58|34.03|32.63|33.98|32.58|30
1678159500000|2023-03-07 03:25:00|33.99|32.59|33.98|32.58|33.99|32.59|33.97|32.57|8
1678159800000|2023-03-07 03:30:00|33.99|32.59|33.99|32.59|33.99|32.59|33.98|32.58|29
1678160100000|2023-03-07 03:35:00|33.98|32.58|33.98|32.58|33.99|32.59|33.98|32.58|5
1678160400000|2023-03-07 03:40:00|33.99|32.59|34.01|32.61|34.01|32.61|33.99|32.59|9
1678161600000|2023-03-07 04:00:00|34.02|32.62|33.98|32.58|34.02|32.62|33.98|32.58|18
1678161900000|2023-03-07 04:05:00|33.99|32.59|33.99|32.59|34|32.6|33.98|32.58|9
1678162200000|2023-03-07 04:10:00|34|32.6|34.02|32.62|34.02|32.62|33.99|32.59|9
1678162500000|2023-03-07 04:15:00|34.01|32.61|33.98|32.58|34.01|32.61|33.98|32.58|4
1678162800000|2023-03-07 04:20:00|33.99|32.59|33.98|32.58|34|32.6|33.98|32.58|4
1678163100000|2023-03-07 04:25:00|33.99|32.59|33.99|32.59|34|32.6|33.98|32.58|13
1678163400000|2023-03-07 04:30:00|33.98|32.58|33.97|32.57|33.99|32.59|33.97|32.57|12
1678163700000|2023-03-07 04:35:00|33.98|32.58|33.97|32.57|33.99|32.59|33.97|32.57|6
1678164300000|2023-03-07 04:45:00|33.96|32.56|33.96|32.56|33.96|32.56|33.96|32.56|1
1678164600000|2023-03-07 04:50:00|33.97|32.57|33.97|32.57|33.97|32.57|33.96|32.56|13
1678164900000|2023-03-07 04:55:00|33.98|32.58|33.98|32.58|33.99|32.59|33.98|32.58|5
1678165200000|2023-03-07 05:00:00|33.99|32.59|33.98|32.58|33.99|32.59|33.97|32.57|8
1678165500000|2023-03-07 05:05:00|33.99|32.59|33.97|32.57|33.99|32.59|33.96|32.56|15
1678165800000|2023-03-07 05:10:00|33.98|32.58|33.95|32.55|33.98|32.58|33.95|32.55|8
1678166100000|2023-03-07 05:15:00|33.97|32.57|33.96|32.56|33.99|32.59|33.96|32.56|6
1678166400000|2023-03-07 05:20:00|33.97|32.57|33.97|32.57|33.99|32.59|33.96|32.56|9
1678167600000|2023-03-07 05:40:00|33.98|32.58|33.98|32.58|33.99|32.59|33.98|32.58|11
1678167900000|2023-03-07 05:45:00|33.99|32.59|33.96|32.56|33.99|32.59|33.96|32.56|4
1678168200000|2023-03-07 05:50:00|33.97|32.57|33.97|32.57|33.98|32.58|33.97|32.57|5
1678168500000|2023-03-07 05:55:00|33.98|32.58|33.97|32.57|33.99|32.59|33.97|32.57|44
1678168800000|2023-03-07 06:00:00|33.98|32.58|33.96|32.56|33.98|32.58|33.96|32.56|5
1678169100000|2023-03-07 06:05:00|33.97|32.57|33.96|32.56|33.98|32.58|33.96|32.56|16
1678169400000|2023-03-07 06:10:00|33.97|32.57|33.96|32.56|33.97|32.57|33.96|32.56|2
1678169700000|2023-03-07 06:15:00|33.97|32.57|33.93|32.53|33.97|32.57|33.93|32.53|10
1678170000000|2023-03-07 06:20:00|33.92|32.52|33.92|32.52|33.94|32.54|33.91|32.51|27
1678170300000|2023-03-07 06:25:00|33.93|32.53|33.84|32.44|33.94|32.54|33.8|32.4|44
1678170600000|2023-03-07 06:30:00|33.83|32.43|33.85|32.45|33.85|32.45|33.81|32.41|19
1678170900000|2023-03-07 06:35:00|33.84|32.44|33.88|32.48|33.9|32.5|33.82|32.42|29
1678171200000|2023-03-07 06:40:00|33.89|32.49|33.87|32.47|33.9|32.5|33.85|32.45|9
1678171500000|2023-03-07 06:45:00|33.88|32.48|33.88|32.48|33.89|32.49|33.87|32.47|5
1678171800000|2023-03-07 06:50:00|33.89|32.49|33.9|32.5|33.91|32.51|33.88|32.48|32
1678172100000|2023-03-07 06:55:00|33.91|32.51|33.9|32.5|33.91|32.51|33.9|32.5|10
1678172400000|2023-03-07 07:00:00|33.88|32.48|33.83|32.43|33.89|32.49|33.81|32.41|20
1678172700000|2023-03-07 07:05:00|33.84|32.44|33.85|32.45|33.85|32.45|33.82|32.42|10
1678173000000|2023-03-07 07:10:00|33.86|32.46|33.91|32.51|33.91|32.51|33.86|32.46|20
1678173300000|2023-03-07 07:15:00|33.9|32.5|33.9|32.5|33.9|32.5|33.89|32.49|25
1678173600000|2023-03-07 07:20:00|33.89|32.49|33.87|32.47|33.9|32.5|33.85|32.45|61
1678173900000|2023-03-07 07:25:00|33.88|32.48|33.88|32.48|33.9|32.5|33.87|32.47|34
1678174200000|2023-03-07 07:30:00|33.87|32.47|33.88|32.48|33.9|32.5|33.87|32.47|6
1678174500000|2023-03-07 07:35:00|33.89|32.49|33.88|32.48|33.9|32.5|33.88|32.48|8
1678174800000|2023-03-07 07:40:00|33.87|32.47|33.84|32.44|33.87|32.47|33.84|32.44|10
1678176600000|2023-03-07 08:10:00|33.77|32.37|33.77|32.37|33.77|32.37|33.77|32.37|1
1678176900000|2023-03-07 08:15:00|33.78|32.38|33.81|32.41|33.81|32.41|33.77|32.37|6
1678177200000|2023-03-07 08:20:00|33.8|32.4|33.81|32.41|33.81|32.41|33.8|32.4|22
1678177500000|2023-03-07 08:25:00|33.8|32.4|33.79|32.39|33.8|32.4|33.79|32.39|4
1678177800000|2023-03-07 08:30:00|33.8|32.4|33.81|32.41|33.81|32.41|33.8|32.4|2
1678178100000|2023-03-07 08:35:00|33.8|32.4|33.79|32.39|33.8|32.4|33.77|32.37|28
1678178400000|2023-03-07 08:40:00|33.78|32.38|33.84|32.44|33.84|32.44|33.78|32.38|13
1678178700000|2023-03-07 08:45:00|33.83|32.43|33.83|32.43|33.85|32.45|33.83|32.43|9
1678179000000|2023-03-07 08:50:00|33.85|32.45|33.87|32.47|33.88|32.48|33.85|32.45|7
1678179300000|2023-03-07 08:55:00|33.86|32.46|33.86|32.46|33.88|32.48|33.86|32.46|17
1678179600000|2023-03-07 09:00:00|33.87|32.47|33.85|32.45|33.87|32.47|33.85|32.45|3
1678179900000|2023-03-07 09:05:00|33.84|32.44|33.86|32.46|33.86|32.46|33.82|32.42|9
1678180200000|2023-03-07 09:10:00|33.85|32.45|33.84|32.44|33.85|32.45|33.81|32.41|42
1678180500000|2023-03-07 09:15:00|33.85|32.45|33.8|32.4|33.85|32.45|33.8|32.4|12
1678180800000|2023-03-07 09:20:00|33.79|32.39|33.75|32.35|33.8|32.4|33.75|32.35|33
1678181100000|2023-03-07 09:25:00|33.74|32.34|33.74|32.34|33.77|32.37|33.71|32.31|17
1678181400000|2023-03-07 09:30:00|33.75|32.35|33.76|32.36|33.78|32.38|33.74|32.34|42
1678181700000|2023-03-07 09:35:00|33.75|32.35|33.66|32.26|33.76|32.36|33.66|32.26|26
1678182000000|2023-03-07 09:40:00|33.65|32.25|33.55|32.15|33.65|32.25|33.55|32.15|25
1678182300000|2023-03-07 09:45:00|33.54|32.14|33.61|32.21|33.61|32.21|33.51|32.11|28
1678182600000|2023-03-07 09:50:00|33.6|32.2|33.61|32.21|33.63|32.23|33.6|32.2|20
1678182900000|2023-03-07 09:55:00|33.62|32.22|33.59|32.19|33.65|32.25|33.57|32.17|54
1678183200000|2023-03-07 10:00:00|33.58|32.18|33.62|32.22|33.62|32.22|33.56|32.16|31
1678183500000|2023-03-07 10:05:00|33.61|32.21|33.61|32.21|33.64|32.24|33.61|32.21|21
1678183800000|2023-03-07 10:10:00|33.6|32.2|33.65|32.25|33.67|32.27|33.6|32.2|18
1678184100000|2023-03-07 10:15:00|33.66|32.26|33.67|32.27|33.68|32.28|33.65|32.25|8
1678184400000|2023-03-07 10:20:00|33.66|32.26|33.66|32.26|33.67|32.27|33.65|32.25|5
1678184700000|2023-03-07 10:25:00|33.67|32.27|33.71|32.31|33.71|32.31|33.67|32.27|9
1678185000000|2023-03-07 10:30:00|33.7|32.3|33.68|32.28|33.71|32.31|33.67|32.27|27
1678185300000|2023-03-07 10:35:00|33.67|32.27|33.68|32.28|33.68|32.28|33.67|32.27|14
1678185600000|2023-03-07 10:40:00|33.67|32.27|33.68|32.28|33.69|32.29|33.66|32.26|30
1678185900000|2023-03-07 10:45:00|33.69|32.29|33.67|32.27|33.69|32.29|33.65|32.25|21
1678186200000|2023-03-07 10:50:00|33.66|32.26|33.43|32.03|33.66|32.26|33.43|32.03|59
1678186500000|2023-03-07 10:55:00|33.42|32.02|33.43|32.03|33.5|32.1|33.37|31.97|100
1678186800000|2023-03-07 11:00:00|33.42|32.02|33.5|32.1|33.5|32.1|33.4|32|23
1678187100000|2023-03-07 11:05:00|33.51|32.11|33.51|32.11|33.52|32.12|33.48|32.08|19
1678187400000|2023-03-07 11:10:00|33.5|32.1|33.5|32.1|33.5|32.1|33.43|32.03|25
1678187700000|2023-03-07 11:15:00|33.49|32.09|33.44|32.04|33.49|32.09|33.4|32|20
1678188000000|2023-03-07 11:20:00|33.43|32.03|33.42|32.02|33.44|32.04|33.37|31.97|49
1678188300000|2023-03-07 11:25:00|33.44|32.04|33.48|32.08|33.49|32.09|33.44|32.04|19
1678188600000|2023-03-07 11:30:00|33.47|32.07|33.38|31.98|33.47|32.07|33.37|31.97|28
1678188900000|2023-03-07 11:35:00|33.39|31.99|33.48|32.08|33.51|32.11|33.39|31.99|60
1678189200000|2023-03-07 11:40:00|33.47|32.07|33.42|32.02|33.47|32.07|33.41|32.01|36
1678189500000|2023-03-07 11:45:00|33.41|32.01|33.39|31.99|33.42|32.02|33.38|31.98|17
1678189800000|2023-03-07 11:50:00|33.38|31.98|33.37|31.97|33.41|32.01|33.37|31.97|20
1678190100000|2023-03-07 11:55:00|33.38|31.98|33.32|31.92|33.43|32.03|33.27|31.87|74
1678190400000|2023-03-07 12:00:00|33.31|31.91|33.34|31.94|33.34|31.94|33.27|31.87|49
1678190700000|2023-03-07 12:05:00|33.35|31.95|33.43|32.03|33.44|32.04|33.35|31.95|26
1678191000000|2023-03-07 12:10:00|33.44|32.04|33.46|32.06|33.46|32.06|33.42|32.02|23
1678191300000|2023-03-07 12:15:00|33.45|32.05|33.46|32.06|33.47|32.07|33.43|32.03|50
1678191600000|2023-03-07 12:20:00|33.45|32.05|33.51|32.11|33.52|32.12|33.44|32.04|23
1678191900000|2023-03-07 12:25:00|33.52|32.12|33.47|32.07|33.52|32.12|33.45|32.05|30
1678192200000|2023-03-07 12:30:00|33.46|32.06|33.43|32.03|33.46|32.06|33.41|32.01|46
1678192500000|2023-03-07 12:35:00|33.44|32.04|33.42|32.02|33.44|32.04|33.4|32|17
1678192800000|2023-03-07 12:40:00|33.41|32.01|33.44|32.04|33.46|32.06|33.39|31.99|38
1678193100000|2023-03-07 12:45:00|33.45|32.05|33.38|31.98|33.45|32.05|33.38|31.98|26
1678193400000|2023-03-07 12:50:00|33.39|31.99|33.48|32.08|33.48|32.08|33.39|31.99|18
1678193700000|2023-03-07 12:55:00|33.49|32.09|33.49|32.09|33.51|32.11|33.49|32.09|53
1678194000000|2023-03-07 13:00:00|33.47|32.07|33.5|32.1|33.52|32.12|33.45|32.05|34
1678194300000|2023-03-07 13:05:00|33.49|32.09|33.47|32.07|33.5|32.1|33.46|32.06|15
1678194600000|2023-03-07 13:10:00|33.48|32.08|33.43|32.03|33.48|32.08|33.42|32.02|34
1678194900000|2023-03-07 13:15:00|33.44|32.04|33.47|32.07|33.47|32.07|33.43|32.03|12
1678195200000|2023-03-07 13:20:00|33.48|32.08|33.47|32.07|33.49|32.09|33.47|32.07|6
1678195500000|2023-03-07 13:25:00|33.46|32.06|33.45|32.05|33.47|32.07|33.44|32.04|50
1678195800000|2023-03-07 13:30:00|33.44|32.04|33.42|32.02|33.44|32.04|33.4|32|33
1678196100000|2023-03-07 13:35:00|33.43|32.03|33.44|32.04|33.44|32.04|33.42|32.02|16
1678196400000|2023-03-07 13:40:00|33.43|32.03|33.45|32.05|33.45|32.05|33.41|32.01|39
1678196700000|2023-03-07 13:45:00|33.44|32.04|33.45|32.05|33.45|32.05|33.44|32.04|18
1678197000000|2023-03-07 13:50:00|33.44|32.04|33.45|32.05|33.45|32.05|33.44|32.04|10
1678197300000|2023-03-07 13:55:00|33.44|32.04|33.36|31.96|33.44|32.04|33.33|31.93|53
1678197600000|2023-03-07 14:00:00|33.35|31.95|33.25|31.85|33.36|31.96|33.19|31.79|67
1678197900000|2023-03-07 14:05:00|33.26|31.86|33.34|31.94|33.35|31.95|33.18|31.78|61
1678198200000|2023-03-07 14:10:00|33.33|31.93|33.29|31.89|33.34|31.94|33.28|31.88|47
1678198500000|2023-03-07 14:15:00|33.28|31.88|33.4|32|33.42|32.02|33.25|31.85|40
1678198800000|2023-03-07 14:20:00|33.39|31.99|33.36|31.96|33.39|31.99|33.35|31.95|34
1678199100000|2023-03-07 14:25:00|33.34|31.94|33.36|31.96|33.36|31.96|33.31|31.91|43
1678199400000|2023-03-07 14:30:00|33.37|31.97|33.35|31.95|33.37|31.97|33.21|31.81|108
1678199700000|2023-03-07 14:35:00|33.37|31.97|33.41|32.01|33.41|32.01|33.37|31.97|40
1678200000000|2023-03-07 14:40:00|33.4|32|33.35|31.95|33.41|32.01|33.32|31.92|31
1678200300000|2023-03-07 14:45:00|33.36|31.96|33.36|31.96|33.42|32.02|33.33|31.93|50
1678200600000|2023-03-07 14:50:00|33.35|31.95|33.29|31.89|33.35|31.95|33.29|31.89|85
1678200900000|2023-03-07 14:55:00|33.3|31.9|33.28|31.88|33.33|31.93|33.27|31.87|45
1678201200000|2023-03-07 15:00:00|33.27|31.87|32.95|31.55|33.27|31.87|32.95|31.55|45
1678201500000|2023-03-07 15:05:00|33.11|31.71|33.02|31.62|33.12|31.72|33.02|31.62|37
1678201800000|2023-03-07 15:10:00|33.04|31.64|33.02|31.62|33.06|31.66|32.96|31.56|50
1678202100000|2023-03-07 15:15:00|33.01|31.61|33.17|31.77|33.18|31.78|32.95|31.55|97
1678202400000|2023-03-07 15:20:00|33.15|31.75|33.36|31.96|33.49|32.09|33.1|31.7|133
1678202700000|2023-03-07 15:25:00|33.35|31.95|33.31|31.91|33.39|31.99|33.31|31.91|83
1678203000000|2023-03-07 15:30:00|33.3|31.9|33.39|31.99|33.4|32|33.27|31.87|65
1678203300000|2023-03-07 15:35:00|33.38|31.98|33.55|32.15|33.6|32.2|33.37|31.97|91
1678203600000|2023-03-07 15:40:00|33.56|32.16|33.43|32.03|33.56|32.16|33.42|32.02|94
1678203900000|2023-03-07 15:45:00|33.44|32.04|33.55|32.15|33.57|32.17|33.43|32.03|47
1678204200000|2023-03-07 15:50:00|33.56|32.16|33.49|32.09|33.57|32.17|33.45|32.05|62
1678204500000|2023-03-07 15:55:00|33.5|32.1|33.46|32.06|33.51|32.11|33.42|32.02|49
1678204800000|2023-03-07 16:00:00|33.45|32.05|33.54|32.14|33.57|32.17|33.44|32.04|52
1678205100000|2023-03-07 16:05:00|33.55|32.15|33.55|32.15|33.55|32.15|33.51|32.11|49
1678205400000|2023-03-07 16:10:00|33.54|32.14|33.47|32.07|33.55|32.15|33.47|32.07|16
1678205700000|2023-03-07 16:15:00|33.46|32.06|33.46|32.06|33.48|32.08|33.45|32.05|19
1678206000000|2023-03-07 16:20:00|33.47|32.07|33.48|32.08|33.48|32.08|33.47|32.07|2
1678206300000|2023-03-07 16:25:00|33.47|32.07|33.26|31.86|33.47|32.07|33.26|31.86|68
1678206600000|2023-03-07 16:30:00|33.27|31.87|33.23|31.83|33.33|31.93|33.23|31.83|41
1678206900000|2023-03-07 16:35:00|33.22|31.82|33.28|31.88|33.3|31.9|33.18|31.78|67
1678207200000|2023-03-07 16:40:00|33.29|31.89|33.32|31.92|33.32|31.92|33.21|31.81|81
1678207500000|2023-03-07 16:45:00|33.33|31.93|33.34|31.94|33.36|31.96|33.33|31.93|32
1678207800000|2023-03-07 16:50:00|33.33|31.93|33.32|31.92|33.36|31.96|33.31|31.91|26
1678208400000|2023-03-07 17:00:00|33.29|31.89|33.28|31.88|33.29|31.89|33.25|31.85|13
1678208700000|2023-03-07 17:05:00|33.27|31.87|33.29|31.89|33.29|31.89|33.23|31.83|22
1678209000000|2023-03-07 17:10:00|33.3|31.9|33.3|31.9|33.34|31.94|33.3|31.9|19
1678209300000|2023-03-07 17:15:00|33.31|31.91|33.32|31.92|33.32|31.92|33.3|31.9|14
1678209600000|2023-03-07 17:20:00|33.34|31.94|33.45|32.05|33.47|32.07|33.34|31.94|43
1678209900000|2023-03-07 17:25:00|33.44|32.04|33.57|32.17|33.57|32.17|33.44|32.04|44
1678210200000|2023-03-07 17:30:00|33.56|32.16|33.58|32.18|33.6|32.2|33.56|32.16|14
1678210500000|2023-03-07 17:35:00|33.59|32.19|33.61|32.21|33.61|32.21|33.56|32.16|18
1678210800000|2023-03-07 17:40:00|33.6|32.2|33.63|32.23|33.64|32.24|33.6|32.2|17
1678211100000|2023-03-07 17:45:00|33.69|32.29|33.68|32.28|33.69|32.29|33.64|32.24|52
1678211400000|2023-03-07 17:50:00|33.67|32.27|33.71|32.31|33.76|32.36|33.66|32.26|86
1678211700000|2023-03-07 17:55:00|33.7|32.3|33.72|32.32|33.75|32.35|33.7|32.3|81
1678212000000|2023-03-07 18:00:00|33.73|32.33|33.74|32.34|33.78|32.38|33.7|32.3|57
1678212300000|2023-03-07 18:05:00|33.73|32.33|33.72|32.32|33.73|32.33|33.72|32.32|2
1678212600000|2023-03-07 18:10:00|33.71|32.31|33.68|32.28|33.71|32.31|33.68|32.28|4
1678212900000|2023-03-07 18:15:00|33.67|32.27|33.68|32.28|33.68|32.28|33.67|32.27|2
1678213200000|2023-03-07 18:20:00|33.66|32.26|33.61|32.21|33.66|32.26|33.61|32.21|19
1678213500000|2023-03-07 18:25:00|33.6|32.2|33.62|32.22|33.63|32.23|33.6|32.2|9
1678213800000|2023-03-07 18:30:00|33.63|32.23|33.6|32.2|33.64|32.24|33.6|32.2|6
1678214100000|2023-03-07 18:35:00|33.59|32.19|33.53|32.13|33.59|32.19|33.53|32.13|7
1678214400000|2023-03-07 18:40:00|33.52|32.12|33.5|32.1|33.53|32.13|33.49|32.09|11
1678214700000|2023-03-07 18:45:00|33.51|32.11|33.46|32.06|33.52|32.12|33.46|32.06|31
1678215000000|2023-03-07 18:50:00|33.47|32.07|33.46|32.06|33.51|32.11|33.46|32.06|30
1678215300000|2023-03-07 18:55:00|33.47|32.07|33.53|32.13|33.53|32.13|33.46|32.06|16
1678215600000|2023-03-07 19:00:00|33.52|32.12|33.55|32.15|33.55|32.15|33.52|32.12|14
1678215900000|2023-03-07 19:05:00|33.61|32.21|33.66|32.26|33.68|32.28|33.6|32.2|12
1678216200000|2023-03-07 19:10:00|33.65|32.25|33.68|32.28|33.69|32.29|33.65|32.25|16
1678216500000|2023-03-07 19:15:00|33.69|32.29|33.81|32.41|33.85|32.45|33.69|32.29|44
1678216800000|2023-03-07 19:20:00|33.82|32.42|33.72|32.32|33.84|32.44|33.72|32.32|23
1678217100000|2023-03-07 19:25:00|33.75|32.35|33.8|32.4|33.8|32.4|33.74|32.34|13
1678217400000|2023-03-07 19:30:00|33.82|32.42|33.91|32.51|33.91|32.51|33.82|32.42|31
1678218000000|2023-03-07 19:40:00|33.93|32.53|33.91|32.51|34.01|32.61|33.91|32.51|37
1678218300000|2023-03-07 19:45:00|33.92|32.52|33.92|32.52|33.92|32.52|33.91|32.51|3
1678218600000|2023-03-07 19:50:00|33.94|32.54|33.98|32.58|33.98|32.58|33.94|32.54|6
1678218900000|2023-03-07 19:55:00|33.97|32.57|33.83|32.43|33.97|32.57|33.82|32.42|25
1678219200000|2023-03-07 20:00:00|33.82|32.42|33.78|32.38|33.83|32.43|33.78|32.38|27
1678219500000|2023-03-07 20:05:00|33.8|32.4|33.7|32.3|33.82|32.42|33.69|32.29|41
1678219800000|2023-03-07 20:10:00|33.69|32.29|33.81|32.41|33.81|32.41|33.67|32.27|38
1678220100000|2023-03-07 20:15:00|33.82|32.42|33.85|32.45|33.86|32.46|33.82|32.42|12
1678220400000|2023-03-07 20:20:00|33.84|32.44|33.76|32.36|33.84|32.44|33.73|32.33|16
1678220700000|2023-03-07 20:25:00|33.75|32.35|33.7|32.3|33.75|32.35|33.7|32.3|17
1678221000000|2023-03-07 20:30:00|33.69|32.29|33.73|32.33|33.73|32.33|33.69|32.29|9
1678221300000|2023-03-07 20:35:00|33.74|32.34|33.73|32.33|33.74|32.34|33.73|32.33|2
1678221600000|2023-03-07 20:40:00|33.74|32.34|33.74|32.34|33.74|32.34|33.73|32.33|3
1678221900000|2023-03-07 20:45:00|33.73|32.33|33.7|32.3|33.73|32.33|33.68|32.28|16
1678222200000|2023-03-07 20:50:00|33.69|32.29|33.69|32.29|33.71|32.31|33.66|32.26|13
1678222500000|2023-03-07 20:55:00|33.68|32.28|33.66|32.26|33.68|32.28|33.66|32.26|23
1678222800000|2023-03-07 21:00:00|33.65|32.25|33.61|32.21|33.65|32.25|33.57|32.17|22
1678223100000|2023-03-07 21:05:00|33.62|32.22|33.52|32.12|33.64|32.24|33.52|32.12|21
1678223400000|2023-03-07 21:10:00|33.51|32.11|33.34|31.94|33.54|32.14|33.34|31.94|68
1678223700000|2023-03-07 21:15:00|33.33|31.93|33.39|31.99|33.45|32.05|33.32|31.92|56
1678224000000|2023-03-07 21:20:00|33.38|31.98|33.3|31.9|33.39|31.99|33.29|31.89|57
1678224300000|2023-03-07 21:25:00|33.31|31.91|33.36|31.96|33.36|31.96|33.31|31.91|35
1678224600000|2023-03-07 21:30:00|33.37|31.97|33.41|32.01|33.43|32.03|33.37|31.97|36
1678224900000|2023-03-07 21:35:00|33.42|32.02|33.43|32.03|33.43|32.03|33.39|31.99|29
1678225200000|2023-03-07 21:40:00|33.44|32.04|33.48|32.08|33.5|32.1|33.43|32.03|27
1678225500000|2023-03-07 21:45:00|33.49|32.09|33.45|32.05|33.49|32.09|33.45|32.05|23
1678225800000|2023-03-07 21:50:00|33.46|32.06|33.52|32.12|33.53|32.13|33.46|32.06|13
1678226100000|2023-03-07 21:55:00|33.51|32.11|33.47|32.07|33.52|32.12|33.47|32.07|37
1678226400000|2023-03-07 22:00:00|33.46|32.06|33.39|31.99|33.47|32.07|33.39|31.99|20
1678226700000|2023-03-07 22:05:00|33.38|31.98|33.23|31.83|33.38|31.98|33.2|31.8|43
1678227000000|2023-03-07 22:10:00|33.22|31.82|33.28|31.88|33.32|31.92|33.22|31.82|42
1678227300000|2023-03-07 22:15:00|33.27|31.87|33.31|31.91|33.32|31.92|33.27|31.87|29
1678227600000|2023-03-07 22:20:00|33.33|31.93|33.34|31.94|33.36|31.96|33.3|31.9|20
1678227900000|2023-03-07 22:25:00|33.33|31.93|33.39|31.99|33.39|31.99|33.3|31.9|14
1678228200000|2023-03-07 22:30:00|33.38|31.98|33.34|31.94|33.38|31.98|33.33|31.93|35
1678228500000|2023-03-07 22:35:00|33.35|31.95|33.37|31.97|33.37|31.97|33.35|31.95|13
1678228800000|2023-03-07 22:40:00|33.39|31.99|33.46|32.06|33.46|32.06|33.39|31.99|9
1678229400000|2023-03-07 22:50:00|33.47|32.07|33.46|32.06|33.48|32.08|33.46|32.06|4
1678229700000|2023-03-07 22:55:00|33.47|32.07|33.51|32.11|33.51|32.11|33.46|32.06|7
1678230300000|2023-03-07 23:05:00|33.52|32.12|33.58|32.18|33.58|32.18|33.52|32.12|7
1678230600000|2023-03-07 23:10:00|33.59|32.19|33.57|32.17|33.62|32.22|33.55|32.15|19
1678230900000|2023-03-07 23:15:00|33.58|32.18|33.6|32.2|33.62|32.22|33.55|32.15|21
1678231200000|2023-03-07 23:20:00|33.59|32.19|33.61|32.21|33.61|32.21|33.56|32.16|15
1678231500000|2023-03-07 23:25:00|33.6|32.2|33.62|32.22|33.62|32.22|33.6|32.2|9
1678231800000|2023-03-07 23:30:00|33.61|32.21|33.64|32.24|33.64|32.24|33.59|32.19|12
1678232100000|2023-03-07 23:35:00|33.65|32.25|33.71|32.31|33.72|32.32|33.64|32.24|29
1678232400000|2023-03-07 23:40:00|33.7|32.3|33.74|32.34|33.76|32.36|33.7|32.3|27
1678232700000|2023-03-07 23:45:00|33.73|32.33|33.74|32.34|33.74|32.34|33.72|32.32|28
1678233000000|2023-03-07 23:50:00|33.75|32.35|33.73|32.33|33.76|32.36|33.71|32.31|25
1678233300000|2023-03-07 23:55:00|33.74|32.34|33.75|32.35|33.75|32.35|33.73|32.33|6
1678233600000|2023-03-08 00:00:00|33.76|32.36|33.82|32.42|33.82|32.42|33.76|32.36|9
1678233900000|2023-03-08 00:05:00|33.81|32.41|33.82|32.42|33.82|32.42|33.81|32.41|4
1678234200000|2023-03-08 00:10:00|33.86|32.46|33.82|32.42|33.89|32.49|33.8|32.4|20
1678234500000|2023-03-08 00:15:00|33.81|32.41|33.91|32.51|33.91|32.51|33.79|32.39|27
1678234800000|2023-03-08 00:20:00|33.92|32.52|33.93|32.53|33.94|32.54|33.92|32.52|10
1678235100000|2023-03-08 00:25:00|33.94|32.54|33.92|32.52|33.94|32.54|33.91|32.51|41
1678235400000|2023-03-08 00:30:00|33.93|32.53|33.92|32.52|33.95|32.55|33.91|32.51|38
1678235700000|2023-03-08 00:35:00|33.93|32.53|33.87|32.47|33.93|32.53|33.87|32.47|17
1678236000000|2023-03-08 00:40:00|33.88|32.48|33.88|32.48|33.89|32.49|33.86|32.46|43
1678236300000|2023-03-08 00:45:00|33.89|32.49|33.83|32.43|33.89|32.49|33.82|32.42|29
1678236600000|2023-03-08 00:50:00|33.84|32.44|33.87|32.47|33.87|32.47|33.84|32.44|48
1678236900000|2023-03-08 00:55:00|33.86|32.46|33.89|32.49|33.89|32.49|33.85|32.45|10
1678237200000|2023-03-08 01:00:00|33.88|32.48|33.85|32.45|33.88|32.48|33.84|32.44|9
1678237500000|2023-03-08 01:05:00|33.84|32.44|33.81|32.41|33.84|32.44|33.78|32.38|34
1678237800000|2023-03-08 01:10:00|33.8|32.4|33.78|32.38|33.81|32.41|33.76|32.36|23
1678238100000|2023-03-08 01:15:00|33.77|32.37|33.8|32.4|33.83|32.43|33.77|32.37|26
1678238400000|2023-03-08 01:20:00|33.79|32.39|33.76|32.36|33.79|32.39|33.74|32.34|74
1678238700000|2023-03-08 01:25:00|33.75|32.35|33.74|32.34|33.76|32.36|33.72|32.32|60
1678239000000|2023-03-08 01:30:00|33.75|32.35|33.85|32.45|33.85|32.45|33.74|32.34|36
1678239300000|2023-03-08 01:35:00|33.86|32.46|33.8|32.4|33.87|32.47|33.8|32.4|13
1678239600000|2023-03-08 01:40:00|33.79|32.39|33.74|32.34|33.8|32.4|33.74|32.34|36
1678239900000|2023-03-08 01:45:00|33.76|32.36|33.65|32.25|33.76|32.36|33.65|32.25|34
1678240200000|2023-03-08 01:50:00|33.66|32.26|33.65|32.25|33.66|32.26|33.65|32.25|24
1678240500000|2023-03-08 01:55:00|33.66|32.26|33.62|32.22|33.67|32.27|33.62|32.22|15
1678240800000|2023-03-08 02:00:00|33.61|32.21|33.68|32.28|33.7|32.3|33.57|32.17|29
1678241100000|2023-03-08 02:05:00|33.69|32.29|33.68|32.28|33.7|32.3|33.67|32.27|22
1678241400000|2023-03-08 02:10:00|33.69|32.29|33.65|32.25|33.7|32.3|33.64|32.24|32
1678241700000|2023-03-08 02:15:00|33.66|32.26|33.59|32.19|33.66|32.26|33.58|32.18|34
1678242000000|2023-03-08 02:20:00|33.58|32.18|33.6|32.2|33.61|32.21|33.58|32.18|15
1678242300000|2023-03-08 02:25:00|33.61|32.21|33.62|32.22|33.63|32.23|33.58|32.18|42
1678242600000|2023-03-08 02:30:00|33.63|32.23|33.69|32.29|33.7|32.3|33.63|32.23|13
1678242900000|2023-03-08 02:35:00|33.68|32.28|33.66|32.26|33.68|32.28|33.63|32.23|26
1678243500000|2023-03-08 02:45:00|33.68|32.28|33.65|32.25|33.68|32.28|33.65|32.25|10
1678243800000|2023-03-08 02:50:00|33.64|32.24|33.63|32.23|33.65|32.25|33.62|32.22|32
1678244100000|2023-03-08 02:55:00|33.62|32.22|33.6|32.2|33.63|32.23|33.59|32.19|67
1678244400000|2023-03-08 03:00:00|33.59|32.19|33.62|32.22|33.63|32.23|33.59|32.19|24
1678244700000|2023-03-08 03:05:00|33.63|32.23|33.62|32.22|33.65|32.25|33.62|32.22|46
1678245000000|2023-03-08 03:10:00|33.61|32.21|33.59|32.19|33.61|32.21|33.57|32.17|23
1678245300000|2023-03-08 03:15:00|33.6|32.2|33.55|32.15|33.61|32.21|33.55|32.15|34
1678245600000|2023-03-08 03:20:00|33.54|32.14|33.48|32.08|33.54|32.14|33.46|32.06|34
1678245900000|2023-03-08 03:25:00|33.49|32.09|33.42|32.02|33.49|32.09|33.42|32.02|42
1678246200000|2023-03-08 03:30:00|33.43|32.03|33.46|32.06|33.46|32.06|33.38|31.98|40
1678246500000|2023-03-08 03:35:00|33.48|32.08|33.5|32.1|33.5|32.1|33.48|32.08|9
1678246800000|2023-03-08 03:40:00|33.51|32.11|33.51|32.11|33.51|32.11|33.51|32.11|1
1678247100000|2023-03-08 03:45:00|33.52|32.12|33.56|32.16|33.57|32.17|33.52|32.12|81
1678247400000|2023-03-08 03:50:00|33.57|32.17|33.56|32.16|33.59|32.19|33.55|32.15|28
1678247700000|2023-03-08 03:55:00|33.55|32.15|33.54|32.14|33.56|32.16|33.53|32.13|22
1678248000000|2023-03-08 04:00:00|33.55|32.15|33.58|32.18|33.58|32.18|33.54|32.14|32
1678248300000|2023-03-08 04:05:00|33.57|32.17|33.58|32.18|33.59|32.19|33.57|32.17|8
1678248600000|2023-03-08 04:10:00|33.59|32.19|33.63|32.23|33.63|32.23|33.59|32.19|6
1678249200000|2023-03-08 04:20:00|33.62|32.22|33.62|32.22|33.63|32.23|33.6|32.2|15
1678249500000|2023-03-08 04:25:00|33.61|32.21|33.6|32.2|33.62|32.22|33.6|32.2|12
1678249800000|2023-03-08 04:30:00|33.61|32.21|33.6|32.2|33.61|32.21|33.6|32.2|8
1678250100000|2023-03-08 04:35:00|33.61|32.21|33.56|32.16|33.61|32.21|33.56|32.16|8
1678250400000|2023-03-08 04:40:00|33.55|32.15|33.59|32.19|33.6|32.2|33.53|32.13|31
1678250700000|2023-03-08 04:45:00|33.58|32.18|33.6|32.2|33.61|32.21|33.58|32.18|25
1678251000000|2023-03-08 04:50:00|33.61|32.21|33.61|32.21|33.61|32.21|33.6|32.2|17
1678251300000|2023-03-08 04:55:00|33.6|32.2|33.6|32.2|33.61|32.21|33.56|32.16|55
1678251600000|2023-03-08 05:00:00|33.61|32.21|33.54|32.14|33.61|32.21|33.53|32.13|46
1678251900000|2023-03-08 05:05:00|33.53|32.13|33.48|32.08|33.53|32.13|33.47|32.07|38
1678252200000|2023-03-08 05:10:00|33.49|32.09|33.46|32.06|33.49|32.09|33.46|32.06|42
1678252500000|2023-03-08 05:15:00|33.47|32.07|33.42|32.02|33.49|32.09|33.41|32.01|12
1678252800000|2023-03-08 05:20:00|33.41|32.01|33.39|31.99|33.41|32.01|33.37|31.97|19
1678253100000|2023-03-08 05:25:00|33.38|31.98|33.3|31.9|33.39|31.99|33.3|31.9|27
1678253400000|2023-03-08 05:30:00|33.29|31.89|33.28|31.88|33.36|31.96|33.22|31.82|60
1678253700000|2023-03-08 05:35:00|33.27|31.87|33.13|31.73|33.27|31.87|33.06|31.66|79
1678254000000|2023-03-08 05:40:00|33.14|31.74|33.08|31.68|33.15|31.75|32.99|31.59|114
1678254300000|2023-03-08 05:45:00|33.09|31.69|33.15|31.75|33.21|31.81|33.06|31.66|91
1678254600000|2023-03-08 05:50:00|33.16|31.76|33.14|31.74|33.19|31.79|33.11|31.71|79
1678254900000|2023-03-08 05:55:00|33.13|31.73|32.97|31.57|33.13|31.73|32.97|31.57|68
1678255200000|2023-03-08 06:00:00|32.96|31.56|33.03|31.63|33.04|31.64|32.87|31.47|98
1678255500000|2023-03-08 06:05:00|33.02|31.62|32.93|31.53|33.03|31.63|32.91|31.51|76
1678255800000|2023-03-08 06:10:00|32.92|31.52|33|31.6|33|31.6|32.91|31.51|35
1678256100000|2023-03-08 06:15:00|33.01|31.61|32.98|31.58|33.01|31.61|32.96|31.56|40
1678256400000|2023-03-08 06:20:00|32.97|31.57|32.97|31.57|32.99|31.59|32.95|31.55|31
1678256700000|2023-03-08 06:25:00|32.98|31.58|33.07|31.67|33.07|31.67|32.98|31.58|15
1678257000000|2023-03-08 06:30:00|33.08|31.68|33.09|31.69|33.09|31.69|33.06|31.66|36
1678257300000|2023-03-08 06:35:00|33.08|31.68|33.03|31.63|33.09|31.69|33.03|31.63|28
1678257600000|2023-03-08 06:40:00|33.04|31.64|33.04|31.64|33.04|31.64|33|31.6|55
1678257900000|2023-03-08 06:45:00|33.03|31.63|33.05|31.65|33.05|31.65|33.01|31.61|13
1678258200000|2023-03-08 06:50:00|33.06|31.66|33.1|31.7|33.1|31.7|33.06|31.66|4
1678258500000|2023-03-08 06:55:00|33.11|31.71|33.11|31.71|33.13|31.73|33.1|31.7|11
1678258800000|2023-03-08 07:00:00|33.1|31.7|33.11|31.71|33.12|31.72|33.09|31.69|20
1678259100000|2023-03-08 07:05:00|33.1|31.7|33.05|31.65|33.1|31.7|33.04|31.64|26
1678259400000|2023-03-08 07:10:00|33.04|31.64|33.02|31.62|33.05|31.65|33.02|31.62|21
1678259700000|2023-03-08 07:15:00|33.03|31.63|33.07|31.67|33.07|31.67|33.03|31.63|7
1678260000000|2023-03-08 07:20:00|33.06|31.66|33.02|31.62|33.07|31.67|33.02|31.62|15
1678260300000|2023-03-08 07:25:00|33.01|31.61|32.94|31.54|33.01|31.61|32.91|31.51|122
1678260600000|2023-03-08 07:30:00|32.93|31.53|32.99|31.59|32.99|31.59|32.92|31.52|52
1678260900000|2023-03-08 07:35:00|33|31.6|33.08|31.68|33.09|31.69|33|31.6|18
1678261200000|2023-03-08 07:40:00|33.09|31.69|33.04|31.64|33.09|31.69|33.03|31.63|32
1678261500000|2023-03-08 07:45:00|33.05|31.65|33.02|31.62|33.08|31.68|33.02|31.62|45
1678261800000|2023-03-08 07:50:00|33.03|31.63|32.99|31.59|33.06|31.66|32.98|31.58|19
1678262100000|2023-03-08 07:55:00|32.98|31.58|32.94|31.54|32.98|31.58|32.92|31.52|43
1678262400000|2023-03-08 08:00:00|32.93|31.53|32.88|31.48|32.93|31.53|32.86|31.46|46
1678262700000|2023-03-08 08:05:00|32.87|31.47|32.96|31.56|32.96|31.56|32.82|31.42|50
1678263000000|2023-03-08 08:10:00|32.95|31.55|32.92|31.52|32.96|31.56|32.88|31.48|48
1678263300000|2023-03-08 08:15:00|32.91|31.51|32.9|31.5|32.92|31.52|32.89|31.49|38
1678263600000|2023-03-08 08:20:00|32.91|31.51|32.97|31.57|32.97|31.57|32.9|31.5|29
1678263900000|2023-03-08 08:25:00|32.99|31.59|33.01|31.61|33.01|31.61|32.99|31.59|3
1678264200000|2023-03-08 08:30:00|33|31.6|33.01|31.61|33.01|31.61|32.98|31.58|25
1678264500000|2023-03-08 08:35:00|33.02|31.62|33.07|31.67|33.07|31.67|33.02|31.62|24
1678264800000|2023-03-08 08:40:00|33.08|31.68|33.07|31.67|33.09|31.69|33.05|31.65|34
1678265100000|2023-03-08 08:45:00|33.06|31.66|33.09|31.69|33.09|31.69|33.06|31.66|16
1678265400000|2023-03-08 08:50:00|33.1|31.7|33.12|31.72|33.16|31.76|33.1|31.7|16
1678265700000|2023-03-08 08:55:00|33.11|31.71|33.06|31.66|33.11|31.71|33.04|31.64|17
1678266000000|2023-03-08 09:00:00|33.07|31.67|33.1|31.7|33.1|31.7|33.07|31.67|4
1678266300000|2023-03-08 09:05:00|33.12|31.72|33.08|31.68|33.16|31.76|33.08|31.68|39
1678266600000|2023-03-08 09:10:00|33.07|31.67|33.16|31.76|33.16|31.76|33.07|31.67|40
1678266900000|2023-03-08 09:15:00|33.15|31.75|33.14|31.74|33.16|31.76|33.14|31.74|18
1678267200000|2023-03-08 09:20:00|33.13|31.73|33.09|31.69|33.13|31.73|33.07|31.67|25
1678267500000|2023-03-08 09:25:00|33.1|31.7|33.09|31.69|33.1|31.7|33.08|31.68|16
1678267800000|2023-03-08 09:30:00|33.1|31.7|33.07|31.67|33.1|31.7|33.04|31.64|28
1678268100000|2023-03-08 09:35:00|33.06|31.66|33.07|31.67|33.1|31.7|33.02|31.62|40
1678268400000|2023-03-08 09:40:00|33.06|31.66|33.03|31.63|33.07|31.67|33.01|31.61|28
1678268700000|2023-03-08 09:45:00|33.02|31.62|33.02|31.62|33.03|31.63|33|31.6|35
1678269000000|2023-03-08 09:50:00|33.03|31.63|33.09|31.69|33.09|31.69|33.02|31.62|59
1678269300000|2023-03-08 09:55:00|33.1|31.7|33.12|31.72|33.15|31.75|33.1|31.7|43
1678269600000|2023-03-08 10:00:00|33.13|31.73|33.1|31.7|33.14|31.74|33.09|31.69|36
1678269900000|2023-03-08 10:05:00|33.09|31.69|33.12|31.72|33.15|31.75|33.09|31.69|18
1678270200000|2023-03-08 10:10:00|33.13|31.73|33.13|31.73|33.16|31.76|33.13|31.73|15
1678270500000|2023-03-08 10:15:00|33.14|31.74|33.2|31.8|33.2|31.8|33.14|31.74|33
1678270800000|2023-03-08 10:20:00|33.19|31.79|33.23|31.83|33.23|31.83|33.19|31.79|57
1678271100000|2023-03-08 10:25:00|33.22|31.82|33.16|31.76|33.22|31.82|33.12|31.72|36
1678271400000|2023-03-08 10:30:00|33.15|31.75|33.2|31.8|33.21|31.81|33.15|31.75|36
1678271700000|2023-03-08 10:35:00|33.21|31.81|33.23|31.83|33.23|31.83|33.2|31.8|35
1678272000000|2023-03-08 10:40:00|33.22|31.82|33.23|31.83|33.23|31.83|33.19|31.79|8
1678272300000|2023-03-08 10:45:00|33.22|31.82|33.22|31.82|33.23|31.83|33.19|31.79|23
1678272600000|2023-03-08 10:50:00|33.23|31.83|33.23|31.83|33.23|31.83|33.2|31.8|23
1678272900000|2023-03-08 10:55:00|33.22|31.82|33.18|31.78|33.22|31.82|33.18|31.78|7
1678273200000|2023-03-08 11:00:00|33.19|31.79|33.17|31.77|33.21|31.81|33.16|31.76|27
1678273500000|2023-03-08 11:05:00|33.18|31.78|33.19|31.79|33.19|31.79|33.17|31.77|16
1678273800000|2023-03-08 11:10:00|33.18|31.78|33.15|31.75|33.2|31.8|33.15|31.75|27
1678274100000|2023-03-08 11:15:00|33.16|31.76|33.12|31.72|33.16|31.76|33.12|31.72|19
1678274400000|2023-03-08 11:20:00|33.13|31.73|33.14|31.74|33.18|31.78|33.13|31.73|36
1678274700000|2023-03-08 11:25:00|33.15|31.75|33.16|31.76|33.18|31.78|33.13|31.73|20
1678275000000|2023-03-08 11:30:00|33.15|31.75|33.12|31.72|33.17|31.77|33.12|31.72|34
1678275300000|2023-03-08 11:35:00|33.13|31.73|33.15|31.75|33.16|31.76|33.12|31.72|23
1678275600000|2023-03-08 11:40:00|33.16|31.76|33.18|31.78|33.19|31.79|33.15|31.75|41
1678275900000|2023-03-08 11:45:00|33.17|31.77|33.11|31.71|33.17|31.77|33.09|31.69|26
1678276200000|2023-03-08 11:50:00|33.12|31.72|33.14|31.74|33.14|31.74|33.09|31.69|55
1678276500000|2023-03-08 11:55:00|33.13|31.73|33.12|31.72|33.14|31.74|33.11|31.71|18
1678276800000|2023-03-08 12:00:00|33.13|31.73|33.09|31.69|33.14|31.74|33.08|31.68|49
1678277100000|2023-03-08 12:05:00|33.1|31.7|33.03|31.63|33.1|31.7|33.02|31.62|49
1678277400000|2023-03-08 12:10:00|33.04|31.64|33.05|31.65|33.06|31.66|33.04|31.64|26
1678277700000|2023-03-08 12:15:00|33.04|31.64|33.03|31.63|33.04|31.64|33.01|31.61|20
1678278000000|2023-03-08 12:20:00|33.04|31.64|32.95|31.55|33.07|31.67|32.95|31.55|102
1678278300000|2023-03-08 12:25:00|32.96|31.56|32.95|31.55|32.98|31.58|32.95|31.55|56
1678278600000|2023-03-08 12:30:00|32.96|31.56|32.96|31.56|33|31.6|32.93|31.53|29
1678278900000|2023-03-08 12:35:00|32.95|31.55|32.93|31.53|32.97|31.57|32.93|31.53|25
1678279200000|2023-03-08 12:40:00|32.91|31.51|32.91|31.51|32.91|31.51|32.9|31.5|15
1678279500000|2023-03-08 12:45:00|32.9|31.5|32.86|31.46|32.91|31.51|32.85|31.45|57
1678279800000|2023-03-08 12:50:00|32.85|31.45|32.83|31.43|32.88|31.48|32.82|31.42|31
1678280100000|2023-03-08 12:55:00|32.84|31.44|32.87|31.47|32.89|31.49|32.83|31.43|34
1678280400000|2023-03-08 13:00:00|32.88|31.48|32.88|31.48|32.9|31.5|32.86|31.46|45
1678280700000|2023-03-08 13:05:00|32.89|31.49|32.84|31.44|32.92|31.52|32.84|31.44|50
1678281000000|2023-03-08 13:10:00|32.83|31.43|32.74|31.34|32.84|31.44|32.69|31.29|121
1678281300000|2023-03-08 13:15:00|32.75|31.35|32.89|31.49|32.92|31.52|32.7|31.3|121
1678281600000|2023-03-08 13:20:00|32.9|31.5|32.88|31.48|32.99|31.59|32.87|31.47|61
1678281900000|2023-03-08 13:25:00|32.89|31.49|32.84|31.44|32.9|31.5|32.81|31.41|44
1678282200000|2023-03-08 13:30:00|32.85|31.45|33.02|31.62|33.03|31.63|32.83|31.43|63
1678282500000|2023-03-08 13:35:00|33.03|31.63|32.98|31.58|33.07|31.67|32.92|31.52|86
1678282800000|2023-03-08 13:40:00|32.99|31.59|32.99|31.59|33.01|31.61|32.93|31.53|59
1678283100000|2023-03-08 13:45:00|32.98|31.58|32.78|31.38|32.98|31.58|32.76|31.36|45
1678283400000|2023-03-08 13:50:00|32.77|31.37|32.71|31.31|32.83|31.43|32.7|31.3|63
1678283700000|2023-03-08 13:55:00|32.7|31.3|32.68|31.28|32.73|31.33|32.65|31.25|67
1678284000000|2023-03-08 14:00:00|32.67|31.27|32.63|31.23|32.7|31.3|32.61|31.21|83
1678284300000|2023-03-08 14:05:00|32.61|31.21|32.45|31.05|32.62|31.22|32.4|31|99
1678284600000|2023-03-08 14:10:00|32.44|31.04|32.6|31.2|32.6|31.2|32.39|30.99|84
1678284900000|2023-03-08 14:15:00|32.61|31.21|32.73|31.33|32.75|31.35|32.58|31.18|75
1678285200000|2023-03-08 14:20:00|32.72|31.32|32.62|31.22|32.75|31.35|32.6|31.2|73
1678285500000|2023-03-08 14:25:00|32.61|31.21|32.62|31.22|32.65|31.25|32.55|31.15|88
1678285800000|2023-03-08 14:30:00|32.63|31.23|32.6|31.2|32.8|31.4|32.57|31.17|87
1678286100000|2023-03-08 14:35:00|32.59|31.19|32.64|31.24|32.65|31.25|32.55|31.15|85
1678286400000|2023-03-08 14:40:00|32.63|31.23|32.62|31.22|32.71|31.31|32.61|31.21|88
1678286700000|2023-03-08 14:45:00|32.61|31.21|32.63|31.23|32.65|31.25|32.58|31.18|73
1678287000000|2023-03-08 14:50:00|32.62|31.22|32.66|31.26|32.7|31.3|32.62|31.22|85
1678287300000|2023-03-08 14:55:00|32.67|31.27|32.59|31.19|32.7|31.3|32.59|31.19|50
1678287600000|2023-03-08 15:00:00|32.6|31.2|32.87|31.47|32.87|31.47|32.52|31.12|188
1678287900000|2023-03-08 15:05:00|32.86|31.46|32.82|31.42|32.91|31.51|32.74|31.34|102
1678288200000|2023-03-08 15:10:00|32.81|31.41|32.99|31.59|33.07|31.67|32.8|31.4|114
1678288500000|2023-03-08 15:15:00|33|31.6|32.88|31.48|33.03|31.63|32.85|31.45|120
1678288800000|2023-03-08 15:20:00|32.89|31.49|33.05|31.65|33.07|31.67|32.84|31.44|104
1678289100000|2023-03-08 15:25:00|33.04|31.64|33.03|31.63|33.1|31.7|33.01|31.61|67
1678289400000|2023-03-08 15:30:00|33.02|31.62|33.19|31.79|33.23|31.83|32.99|31.59|105
1678289700000|2023-03-08 15:35:00|33.18|31.78|33.25|31.85|33.3|31.9|33.18|31.78|62
1678290000000|2023-03-08 15:40:00|33.23|31.83|33.21|31.81|33.26|31.86|33.21|31.81|46
1678290300000|2023-03-08 15:45:00|33.22|31.82|33.09|31.69|33.22|31.82|33.08|31.68|85
1678290600000|2023-03-08 15:50:00|33.08|31.68|33.21|31.81|33.23|31.83|33.08|31.68|78
1678290900000|2023-03-08 15:55:00|33.22|31.82|33.22|31.82|33.24|31.84|33.2|31.8|25
1678291200000|2023-03-08 16:00:00|33.23|31.83|33.31|31.91|33.31|31.91|33.19|31.79|67
1678291500000|2023-03-08 16:05:00|33.32|31.92|33.33|31.93|33.39|31.99|33.31|31.91|58
1678291800000|2023-03-08 16:10:00|33.34|31.94|33.27|31.87|33.36|31.96|33.26|31.86|68
1678292100000|2023-03-08 16:15:00|33.28|31.88|33.19|31.79|33.28|31.88|33.18|31.78|67
1678292400000|2023-03-08 16:20:00|33.2|31.8|33.22|31.82|33.26|31.86|33.2|31.8|43
1678292700000|2023-03-08 16:25:00|33.21|31.81|33.12|31.72|33.22|31.82|33.11|31.71|46
1678293000000|2023-03-08 16:30:00|33.11|31.71|33.06|31.66|33.15|31.75|33.06|31.66|39
1678293300000|2023-03-08 16:35:00|33.05|31.65|32.99|31.59|33.05|31.65|32.98|31.58|56
1678293600000|2023-03-08 16:40:00|33|31.6|33.03|31.63|33.04|31.64|32.95|31.55|51
1678293900000|2023-03-08 16:45:00|33.04|31.64|33.21|31.81|33.21|31.81|33.02|31.62|60
1678294200000|2023-03-08 16:50:00|33.2|31.8|33.17|31.77|33.21|31.81|33.13|31.73|64
1678294500000|2023-03-08 16:55:00|33.16|31.76|33.13|31.73|33.16|31.76|33.11|31.71|32
1678294800000|2023-03-08 17:00:00|33.12|31.72|33.1|31.7|33.13|31.73|33.07|31.67|55
1678295100000|2023-03-08 17:05:00|33.09|31.69|33.07|31.67|33.1|31.7|33.04|31.64|36
1678295400000|2023-03-08 17:10:00|33.06|31.66|32.99|31.59|33.06|31.66|32.98|31.58|56
1678295700000|2023-03-08 17:15:00|33|31.6|33.06|31.66|33.07|31.67|32.98|31.58|42
1678296000000|2023-03-08 17:20:00|33.07|31.67|33.1|31.7|33.12|31.72|33.06|31.66|34
1678296300000|2023-03-08 17:25:00|33.11|31.71|33.05|31.65|33.11|31.71|33.04|31.64|31
1678296600000|2023-03-08 17:30:00|33.04|31.64|33.03|31.63|33.04|31.64|33.01|31.61|34
1678296900000|2023-03-08 17:35:00|33.02|31.62|33.02|31.62|33.04|31.64|33.01|31.61|59
1678297200000|2023-03-08 17:40:00|33.03|31.63|33.01|31.61|33.04|31.64|33|31.6|59
1678297500000|2023-03-08 17:45:00|33|31.6|32.97|31.57|33.03|31.63|32.96|31.56|48
1678297800000|2023-03-08 17:50:00|32.98|31.58|32.96|31.56|32.98|31.58|32.95|31.55|41
1678298100000|2023-03-08 17:55:00|32.95|31.55|32.93|31.53|32.95|31.55|32.93|31.53|41
1678298400000|2023-03-08 18:00:00|32.94|31.54|32.93|31.53|32.95|31.55|32.9|31.5|45
1678298700000|2023-03-08 18:05:00|32.92|31.52|32.93|31.53|32.93|31.53|32.9|31.5|44
1678299000000|2023-03-08 18:10:00|32.94|31.54|32.98|31.58|32.98|31.58|32.94|31.54|25
1678299300000|2023-03-08 18:15:00|32.99|31.59|32.96|31.56|33.02|31.62|32.96|31.56|28
1678299600000|2023-03-08 18:20:00|32.95|31.55|32.9|31.5|32.96|31.56|32.9|31.5|41
1678299900000|2023-03-08 18:25:00|32.89|31.49|32.74|31.34|32.89|31.49|32.74|31.34|35
1678300200000|2023-03-08 18:30:00|32.73|31.33|32.79|31.39|32.8|31.4|32.7|31.3|58
1678300500000|2023-03-08 18:35:00|32.8|31.4|32.73|31.33|32.8|31.4|32.73|31.33|40
1678300800000|2023-03-08 18:40:00|32.72|31.32|32.62|31.22|32.72|31.32|32.61|31.21|43
1678301100000|2023-03-08 18:45:00|32.61|31.21|32.68|31.28|32.71|31.31|32.61|31.21|52
1678301400000|2023-03-08 18:50:00|32.67|31.27|32.79|31.39|32.82|31.42|32.67|31.27|37
1678301700000|2023-03-08 18:55:00|32.8|31.4|32.86|31.46|32.86|31.46|32.77|31.37|45
1678302000000|2023-03-08 19:00:00|32.85|31.45|32.9|31.5|32.91|31.51|32.83|31.43|35
1678302300000|2023-03-08 19:05:00|32.89|31.49|32.84|31.44|32.9|31.5|32.84|31.44|60
1678302600000|2023-03-08 19:10:00|32.85|31.45|32.8|31.4|32.86|31.46|32.79|31.39|40
1678302900000|2023-03-08 19:15:00|32.81|31.41|32.88|31.48|32.88|31.48|32.79|31.39|52
1678303200000|2023-03-08 19:20:00|32.87|31.47|32.9|31.5|32.94|31.54|32.87|31.47|28
1678303500000|2023-03-08 19:25:00|32.89|31.49|32.88|31.48|32.91|31.51|32.85|31.45|28
1678303800000|2023-03-08 19:30:00|32.89|31.49|32.84|31.44|32.89|31.49|32.84|31.44|24
1678304100000|2023-03-08 19:35:00|32.83|31.43|32.93|31.53|32.94|31.54|32.83|31.43|32
1678304400000|2023-03-08 19:40:00|32.94|31.54|32.89|31.49|32.94|31.54|32.88|31.48|28
1678304700000|2023-03-08 19:45:00|32.88|31.48|32.92|31.52|32.94|31.54|32.88|31.48|54
1678305000000|2023-03-08 19:50:00|32.93|31.53|32.91|31.51|32.93|31.53|32.87|31.47|41
1678305300000|2023-03-08 19:55:00|32.9|31.5|32.88|31.48|32.91|31.51|32.87|31.47|33
1678305600000|2023-03-08 20:00:00|32.87|31.47|32.81|31.41|32.91|31.51|32.81|31.41|61
1678305900000|2023-03-08 20:05:00|32.8|31.4|32.77|31.37|32.8|31.4|32.72|31.32|58
1678306200000|2023-03-08 20:10:00|32.78|31.38|32.75|31.35|32.78|31.38|32.73|31.33|60
1678306500000|2023-03-08 20:15:00|32.74|31.34|32.72|31.32|32.76|31.36|32.7|31.3|61
1678306800000|2023-03-08 20:20:00|32.73|31.33|32.81|31.41|32.82|31.42|32.72|31.32|47
1678307100000|2023-03-08 20:25:00|32.8|31.4|32.81|31.41|32.82|31.42|32.78|31.38|34
1678307400000|2023-03-08 20:30:00|32.82|31.42|32.93|31.53|32.94|31.54|32.8|31.4|23
1678307700000|2023-03-08 20:35:00|33.03|31.63|33.02|31.62|33.07|31.67|33.01|31.61|24
1678308000000|2023-03-08 20:40:00|32.98|31.58|33.05|31.65|33.06|31.66|32.97|31.57|50
1678308300000|2023-03-08 20:45:00|33.04|31.64|33|31.6|33.06|31.66|32.99|31.59|49
1678308600000|2023-03-08 20:50:00|33.01|31.61|33.04|31.64|33.05|31.65|32.99|31.59|40
1678308900000|2023-03-08 20:55:00|33.05|31.65|33.12|31.72|33.12|31.72|33.03|31.63|54
1678309200000|2023-03-08 21:00:00|33.11|31.71|33.16|31.76|33.16|31.76|33.08|31.68|12
1678309500000|2023-03-08 21:05:00|33.17|31.77|33.11|31.71|33.2|31.8|33.11|31.71|53
1678309800000|2023-03-08 21:10:00|33.12|31.72|33.17|31.77|33.18|31.78|33.11|31.71|26
1678310100000|2023-03-08 21:15:00|33.18|31.78|33.17|31.77|33.18|31.78|33.15|31.75|24
1678310400000|2023-03-08 21:20:00|33.16|31.76|33.14|31.74|33.17|31.77|33.14|31.74|33
1678310700000|2023-03-08 21:25:00|33.13|31.73|33.15|31.75|33.15|31.75|33.11|31.71|43
1678311000000|2023-03-08 21:30:00|33.14|31.74|33.14|31.74|33.15|31.75|33.1|31.7|19
1678311300000|2023-03-08 21:35:00|33.15|31.75|33.03|31.63|33.16|31.76|32.95|31.55|69
1678311600000|2023-03-08 21:40:00|33.02|31.62|32.96|31.56|33.03|31.63|32.95|31.55|37
1678311900000|2023-03-08 21:45:00|32.94|31.54|32.81|31.41|32.95|31.55|32.79|31.39|64
1678312200000|2023-03-08 21:50:00|32.8|31.4|32.87|31.47|32.9|31.5|32.78|31.38|88
1678312500000|2023-03-08 21:55:00|32.86|31.46|32.9|31.5|32.9|31.5|32.82|31.42|67
1678312800000|2023-03-08 22:00:00|32.89|31.49|32.81|31.41|32.9|31.5|32.8|31.4|63
1678313100000|2023-03-08 22:05:00|32.8|31.4|32.74|31.34|32.8|31.4|32.7|31.3|71
1678313400000|2023-03-08 22:10:00|32.75|31.35|32.71|31.31|32.77|31.37|32.7|31.3|37
1678313700000|2023-03-08 22:15:00|32.72|31.32|32.7|31.3|32.74|31.34|32.7|31.3|55
1678314000000|2023-03-08 22:20:00|32.71|31.31|32.76|31.36|32.77|31.37|32.71|31.31|18
1678314300000|2023-03-08 22:25:00|32.77|31.37|32.7|31.3|32.78|31.38|32.7|31.3|18
1678314600000|2023-03-08 22:30:00|32.68|31.28|32.5|31.1|32.68|31.28|32.45|31.05|36
1678314900000|2023-03-08 22:35:00|32.49|31.09|32.5|31.1|32.51|31.11|32.42|31.02|42
1678315200000|2023-03-08 22:40:00|32.51|31.11|32.53|31.13|32.57|31.17|32.51|31.11|16
1678315500000|2023-03-08 22:45:00|32.52|31.12|32.13|30.73|32.52|31.12|32.12|30.72|72
1678315800000|2023-03-08 22:50:00|32.12|30.72|32.25|30.85|32.35|30.95|32.12|30.72|51
1678316100000|2023-03-08 22:55:00|32.24|30.84|32.35|30.95|32.35|30.95|32.07|30.67|167
1678316400000|2023-03-08 23:00:00|32.34|30.94|32.45|31.05|32.47|31.07|32.29|30.89|121
1678316700000|2023-03-08 23:05:00|32.46|31.06|32.34|30.94|32.48|31.08|32.24|30.84|88
1678317000000|2023-03-08 23:10:00|32.35|30.95|32.57|31.17|32.59|31.19|32.34|30.94|96
1678317300000|2023-03-08 23:15:00|32.56|31.16|32.61|31.21|32.65|31.25|32.52|31.12|87
1678317600000|2023-03-08 23:20:00|32.62|31.22|32.59|31.19|32.62|31.22|32.48|31.08|64
1678317900000|2023-03-08 23:25:00|32.6|31.2|32.57|31.17|32.6|31.2|32.48|31.08|90
1678318200000|2023-03-08 23:30:00|32.58|31.18|32.51|31.11|32.64|31.24|32.5|31.1|60
1678318500000|2023-03-08 23:35:00|32.5|31.1|32.49|31.09|32.52|31.12|32.46|31.06|48
1678318800000|2023-03-08 23:40:00|32.48|31.08|32.51|31.11|32.51|31.11|32.45|31.05|55
1678319100000|2023-03-08 23:45:00|32.5|31.1|32.56|31.16|32.57|31.17|32.47|31.07|46
1678319400000|2023-03-08 23:50:00|32.55|31.15|32.4|31|32.55|31.15|32.39|30.99|50
1678319700000|2023-03-08 23:55:00|32.41|31.01|32.46|31.06|32.47|31.07|32.4|31|58
1678320000000|2023-03-09 00:00:00|32.45|31.05|32.44|31.04|32.48|31.08|32.31|30.91|84
1678320300000|2023-03-09 00:05:00|32.43|31.03|32.44|31.04|32.46|31.06|32.33|30.93|75
1678320600000|2023-03-09 00:10:00|32.45|31.05|32.36|30.96|32.46|31.06|32.34|30.94|66
1678320900000|2023-03-09 00:15:00|32.38|30.98|32.24|30.84|32.4|31|32.22|30.82|51
1678321200000|2023-03-09 00:20:00|32.25|30.85|32.41|31.01|32.41|31.01|32.24|30.84|52
1678321500000|2023-03-09 00:25:00|32.42|31.02|32.43|31.03|32.46|31.06|32.38|30.98|40
1678321800000|2023-03-09 00:30:00|32.44|31.04|32.44|31.04|32.49|31.09|32.41|31.01|60
1678322100000|2023-03-09 00:35:00|32.45|31.05|32.38|30.98|32.45|31.05|32.36|30.96|56
1678322400000|2023-03-09 00:40:00|32.37|30.97|32.32|30.92|32.41|31.01|32.28|30.88|64
1678322700000|2023-03-09 00:45:00|32.33|30.93|32.42|31.02|32.45|31.05|32.33|30.93|54
1678323000000|2023-03-09 00:50:00|32.43|31.03|32.43|31.03|32.44|31.04|32.36|30.96|45
1678323300000|2023-03-09 00:55:00|32.42|31.02|32.36|30.96|32.42|31.02|32.35|30.95|48
1678323600000|2023-03-09 01:00:00|32.37|30.97|32.31|30.91|32.42|31.02|32.31|30.91|45
1678323900000|2023-03-09 01:05:00|32.3|30.9|32.31|30.91|32.34|30.94|32.22|30.82|76
1678324200000|2023-03-09 01:10:00|32.3|30.9|32.4|31|32.42|31.02|32.27|30.87|30
1678324500000|2023-03-09 01:15:00|32.39|30.99|32.45|31.05|32.45|31.05|32.39|30.99|13
1678324800000|2023-03-09 01:20:00|32.44|31.04|32.42|31.02|32.44|31.04|32.37|30.97|41
1678325100000|2023-03-09 01:25:00|32.41|31.01|32.33|30.93|32.41|31.01|32.32|30.92|32
1678325400000|2023-03-09 01:30:00|32.34|30.94|32.38|30.98|32.41|31.01|32.33|30.93|59
1678325700000|2023-03-09 01:35:00|32.39|30.99|32.32|30.92|32.39|30.99|32.29|30.89|44
1678326000000|2023-03-09 01:40:00|32.31|30.91|32.32|30.92|32.38|30.98|32.23|30.83|62
1678326300000|2023-03-09 01:45:00|32.31|30.91|32.32|30.92|32.35|30.95|32.29|30.89|36
1678326600000|2023-03-09 01:50:00|32.33|30.93|32.35|30.95|32.37|30.97|32.32|30.92|41
1678326900000|2023-03-09 01:55:00|32.34|30.94|32.28|30.88|32.34|30.94|32.28|30.88|39
1678327200000|2023-03-09 02:00:00|32.29|30.89|32.37|30.97|32.38|30.98|32.29|30.89|32
1678327500000|2023-03-09 02:05:00|32.36|30.96|32.4|31|32.41|31.01|32.36|30.96|33
1678327800000|2023-03-09 02:10:00|32.39|30.99|32.41|31.01|32.42|31.02|32.35|30.95|27
1678328100000|2023-03-09 02:15:00|32.4|31|32.48|31.08|32.48|31.08|32.4|31|37
1678328400000|2023-03-09 02:20:00|32.47|31.07|32.5|31.1|32.51|31.11|32.46|31.06|55
1678328700000|2023-03-09 02:25:00|32.49|31.09|32.52|31.12|32.52|31.12|32.48|31.08|58
1678329000000|2023-03-09 02:30:00|32.54|31.14|32.51|31.11|32.55|31.15|32.5|31.1|34
1678329300000|2023-03-09 02:35:00|32.52|31.12|32.61|31.21|32.62|31.22|32.52|31.12|27
1678329600000|2023-03-09 02:40:00|32.6|31.2|32.58|31.18|32.6|31.2|32.55|31.15|35
1678329900000|2023-03-09 02:45:00|32.59|31.19|32.58|31.18|32.63|31.23|32.58|31.18|48
1678330200000|2023-03-09 02:50:00|32.59|31.19|32.56|31.16|32.6|31.2|32.56|31.16|33
1678330500000|2023-03-09 02:55:00|32.57|31.17|32.56|31.16|32.6|31.2|32.56|31.16|26
1678330800000|2023-03-09 03:00:00|32.57|31.17|32.59|31.19|32.62|31.22|32.56|31.16|31
1678331100000|2023-03-09 03:05:00|32.6|31.2|32.59|31.19|32.61|31.21|32.58|31.18|8
1678331400000|2023-03-09 03:10:00|32.58|31.18|32.52|31.12|32.58|31.18|32.52|31.12|25
1678331700000|2023-03-09 03:15:00|32.53|31.13|32.53|31.13|32.55|31.15|32.49|31.09|27
1678332000000|2023-03-09 03:20:00|32.54|31.14|32.51|31.11|32.54|31.14|32.5|31.1|16
1678332300000|2023-03-09 03:25:00|32.52|31.12|32.52|31.12|32.53|31.13|32.51|31.11|5
1678332600000|2023-03-09 03:30:00|32.53|31.13|32.54|31.14|32.55|31.15|32.51|31.11|20
1678332900000|2023-03-09 03:35:00|32.55|31.15|32.61|31.21|32.62|31.22|32.55|31.15|38
1678333200000|2023-03-09 03:40:00|32.62|31.22|32.6|31.2|32.65|31.25|32.59|31.19|31
1678333500000|2023-03-09 03:45:00|32.61|31.21|32.59|31.19|32.63|31.23|32.59|31.19|21
1678333800000|2023-03-09 03:50:00|32.6|31.2|32.62|31.22|32.63|31.23|32.6|31.2|23
1678334100000|2023-03-09 03:55:00|32.61|31.21|32.64|31.24|32.65|31.25|32.61|31.21|16
1678334400000|2023-03-09 04:00:00|32.65|31.25|32.67|31.27|32.68|31.28|32.65|31.25|39
1678334700000|2023-03-09 04:05:00|32.66|31.26|32.61|31.21|32.66|31.26|32.61|31.21|44
1678335000000|2023-03-09 04:10:00|32.59|31.19|32.58|31.18|32.59|31.19|32.56|31.16|12
1678335300000|2023-03-09 04:15:00|32.62|31.22|32.58|31.18|32.62|31.22|32.56|31.16|17
1678335600000|2023-03-09 04:20:00|32.57|31.17|32.56|31.16|32.59|31.19|32.55|31.15|56
1678335900000|2023-03-09 04:25:00|32.57|31.17|32.55|31.15|32.58|31.18|32.54|31.14|33
1678336200000|2023-03-09 04:30:00|32.54|31.14|32.59|31.19|32.59|31.19|32.54|31.14|17
1678336500000|2023-03-09 04:35:00|32.58|31.18|32.56|31.16|32.6|31.2|32.56|31.16|22
1678336800000|2023-03-09 04:40:00|32.57|31.17|32.57|31.17|32.58|31.18|32.56|31.16|29
1678337100000|2023-03-09 04:45:00|32.58|31.18|32.57|31.17|32.58|31.18|32.56|31.16|14
1678337400000|2023-03-09 04:50:00|32.58|31.18|32.58|31.18|32.61|31.21|32.57|31.17|23
1678337700000|2023-03-09 04:55:00|32.57|31.17|32.58|31.18|32.59|31.19|32.56|31.16|42
1678338000000|2023-03-09 05:00:00|32.59|31.19|32.58|31.18|32.6|31.2|32.55|31.15|74
1678338300000|2023-03-09 05:05:00|32.59|31.19|32.62|31.22|32.65|31.25|32.58|31.18|45
1678338600000|2023-03-09 05:10:00|32.61|31.21|32.58|31.18|32.62|31.22|32.56|31.16|39
1678338900000|2023-03-09 05:15:00|32.57|31.17|32.53|31.13|32.58|31.18|32.52|31.12|32
1678339200000|2023-03-09 05:20:00|32.52|31.12|32.59|31.19|32.59|31.19|32.52|31.12|56
1678339500000|2023-03-09 05:25:00|32.58|31.18|32.62|31.22|32.63|31.23|32.56|31.16|21
1678339800000|2023-03-09 05:30:00|32.63|31.23|32.63|31.23|32.65|31.25|32.61|31.21|27
1678340100000|2023-03-09 05:35:00|32.64|31.24|32.61|31.21|32.65|31.25|32.6|31.2|24
1678340400000|2023-03-09 05:40:00|32.6|31.2|32.6|31.2|32.62|31.22|32.59|31.19|20
1678340700000|2023-03-09 05:45:00|32.59|31.19|32.64|31.24|32.64|31.24|32.58|31.18|10
1678341000000|2023-03-09 05:50:00|32.65|31.25|32.58|31.18|32.66|31.26|32.58|31.18|61
1678341300000|2023-03-09 05:55:00|32.59|31.19|32.6|31.2|32.6|31.2|32.57|31.17|51
1678341600000|2023-03-09 06:00:00|32.59|31.19|32.63|31.23|32.64|31.24|32.58|31.18|11
1678341900000|2023-03-09 06:05:00|32.64|31.24|32.64|31.24|32.65|31.25|32.63|31.23|13
1678342200000|2023-03-09 06:10:00|32.65|31.25|32.63|31.23|32.65|31.25|32.63|31.23|7
1678342500000|2023-03-09 06:15:00|32.61|31.21|32.58|31.18|32.61|31.21|32.58|31.18|34
1678342800000|2023-03-09 06:20:00|32.59|31.19|32.59|31.19|32.59|31.19|32.57|31.17|27
1678343100000|2023-03-09 06:25:00|32.58|31.18|32.58|31.18|32.58|31.18|32.58|31.18|1
1678343400000|2023-03-09 06:30:00|32.57|31.17|32.51|31.11|32.57|31.17|32.5|31.1|37
1678343700000|2023-03-09 06:35:00|32.52|31.12|32.57|31.17|32.57|31.17|32.49|31.09|48
1678344000000|2023-03-09 06:40:00|32.56|31.16|32.57|31.17|32.58|31.18|32.56|31.16|46
1678344300000|2023-03-09 06:45:00|32.58|31.18|32.54|31.14|32.58|31.18|32.54|31.14|39
1678344900000|2023-03-09 06:55:00|32.55|31.15|32.63|31.23|32.64|31.24|32.54|31.14|36
1678345200000|2023-03-09 07:00:00|32.62|31.22|32.58|31.18|32.62|31.22|32.57|31.17|17
1678345500000|2023-03-09 07:05:00|32.56|31.16|32.52|31.12|32.56|31.16|32.52|31.12|5
1678345800000|2023-03-09 07:10:00|32.53|31.13|32.54|31.14|32.54|31.14|32.52|31.12|10
1678346100000|2023-03-09 07:15:00|32.53|31.13|32.5|31.1|32.55|31.15|32.48|31.08|24
1678346400000|2023-03-09 07:20:00|32.49|31.09|32.46|31.06|32.52|31.12|32.45|31.05|24
1678346700000|2023-03-09 07:25:00|32.47|31.07|32.44|31.04|32.48|31.08|32.4|31|48
1678347000000|2023-03-09 07:30:00|32.43|31.03|32.41|31.01|32.44|31.04|32.4|31|22
1678347300000|2023-03-09 07:35:00|32.4|31|32.34|30.94|32.41|31.01|32.34|30.94|20
1678347600000|2023-03-09 07:40:00|32.32|30.92|32.31|30.91|32.32|30.92|32.3|30.9|12
1678347900000|2023-03-09 07:45:00|32.3|30.9|32.34|30.94|32.38|30.98|32.29|30.89|28
1678348200000|2023-03-09 07:50:00|32.33|30.93|32.32|30.92|32.33|30.93|32.27|30.87|33
1678348500000|2023-03-09 07:55:00|32.33|30.93|32.34|30.94|32.35|30.95|32.29|30.89|39
1678348800000|2023-03-09 08:00:00|32.35|30.95|32.34|30.94|32.35|30.95|32.27|30.87|50
1678349100000|2023-03-09 08:05:00|32.35|30.95|32.38|30.98|32.41|31.01|32.31|30.91|71
1678349400000|2023-03-09 08:10:00|32.37|30.97|32.33|30.93|32.38|30.98|32.33|30.93|57
1678349700000|2023-03-09 08:15:00|32.32|30.92|32.27|30.87|32.33|30.93|32.27|30.87|34
1678350000000|2023-03-09 08:20:00|32.28|30.88|32.26|30.86|32.29|30.89|32.26|30.86|63
1678350300000|2023-03-09 08:25:00|32.25|30.85|32.25|30.85|32.3|30.9|32.22|30.82|46
1678350600000|2023-03-09 08:30:00|32.26|30.86|32.25|30.85|32.28|30.88|32.23|30.83|32
1678350900000|2023-03-09 08:35:00|32.24|30.84|32.24|30.84|32.29|30.89|32.23|30.83|37
1678351200000|2023-03-09 08:40:00|32.25|30.85|32.15|30.75|32.25|30.85|32.15|30.75|44
1678351500000|2023-03-09 08:45:00|32.14|30.74|32.27|30.87|32.29|30.89|32.05|30.65|86
1678351800000|2023-03-09 08:50:00|32.26|30.86|32.21|30.81|32.28|30.88|32.18|30.78|105
1678352100000|2023-03-09 08:55:00|32.22|30.82|32.22|30.82|32.29|30.89|32.21|30.81|44
1678352400000|2023-03-09 09:00:00|32.21|30.81|32.14|30.74|32.23|30.83|32.13|30.73|37
1678352700000|2023-03-09 09:05:00|32.13|30.73|32.19|30.79|32.2|30.8|32.13|30.73|47
1678353000000|2023-03-09 09:10:00|32.18|30.78|32.3|30.9|32.3|30.9|32.17|30.77|48
1678353300000|2023-03-09 09:15:00|32.29|30.89|32.3|30.9|32.31|30.91|32.28|30.88|28
1678353600000|2023-03-09 09:20:00|32.31|30.91|32.3|30.9|32.34|30.94|32.29|30.89|32
1678353900000|2023-03-09 09:25:00|32.29|30.89|32.25|30.85|32.29|30.89|32.25|30.85|11
1678354200000|2023-03-09 09:30:00|32.24|30.84|32.22|30.82|32.26|30.86|32.2|30.8|47
1678354500000|2023-03-09 09:35:00|32.21|30.81|32.25|30.85|32.27|30.87|32.21|30.81|45
1678354800000|2023-03-09 09:40:00|32.26|30.86|32.21|30.81|32.27|30.87|32.19|30.79|42
1678355100000|2023-03-09 09:45:00|32.2|30.8|32.18|30.78|32.22|30.82|32.16|30.76|27
1678355400000|2023-03-09 09:50:00|32.19|30.79|32.22|30.82|32.23|30.83|32.18|30.78|28
1678355700000|2023-03-09 09:55:00|32.21|30.81|32.22|30.82|32.23|30.83|32.19|30.79|32
1678356000000|2023-03-09 10:00:00|32.23|30.83|32.1|30.7|32.23|30.83|32.09|30.69|33
1678356300000|2023-03-09 10:05:00|32.09|30.69|32.14|30.74|32.14|30.74|32.08|30.68|62
1678356600000|2023-03-09 10:10:00|32.15|30.75|32.18|30.78|32.18|30.78|32.15|30.75|22
1678356900000|2023-03-09 10:15:00|32.17|30.77|32.17|30.77|32.18|30.78|32.17|30.77|17
1678357200000|2023-03-09 10:20:00|32.15|30.75|32.13|30.73|32.15|30.75|32.11|30.71|21
1678357500000|2023-03-09 10:25:00|32.14|30.74|32.16|30.76|32.18|30.78|32.13|30.73|32
1678357800000|2023-03-09 10:30:00|32.17|30.77|32.09|30.69|32.18|30.78|32.09|30.69|43
1678358100000|2023-03-09 10:35:00|32.1|30.7|32.09|30.69|32.12|30.72|32.06|30.66|44
1678358400000|2023-03-09 10:40:00|32.1|30.7|32.12|30.72|32.15|30.75|32.09|30.69|51
1678358700000|2023-03-09 10:45:00|32.13|30.73|32.14|30.74|32.15|30.75|32.04|30.64|63
1678359000000|2023-03-09 10:50:00|32.15|30.75|32.21|30.81|32.22|30.82|32.15|30.75|20
1678359300000|2023-03-09 10:55:00|32.22|30.82|32.24|30.84|32.25|30.85|32.21|30.81|31
1678359600000|2023-03-09 11:00:00|32.23|30.83|32.21|30.81|32.24|30.84|32.2|30.8|51
1678359900000|2023-03-09 11:05:00|32.22|30.82|32.25|30.85|32.25|30.85|32.22|30.82|4
1678360200000|2023-03-09 11:10:00|32.27|30.87|32.36|30.96|32.36|30.96|32.27|30.87|34
1678360500000|2023-03-09 11:15:00|32.35|30.95|32.31|30.91|32.36|30.96|32.3|30.9|27
1678360800000|2023-03-09 11:20:00|32.3|30.9|32.32|30.92|32.32|30.92|32.26|30.86|19
1678361100000|2023-03-09 11:25:00|32.33|30.93|32.33|30.93|32.35|30.95|32.31|30.91|27
1678361400000|2023-03-09 11:30:00|32.34|30.94|32.39|30.99|32.39|30.99|32.34|30.94|8
1678361700000|2023-03-09 11:35:00|32.41|31.01|32.4|31|32.42|31.02|32.39|30.99|24
1678362000000|2023-03-09 11:40:00|32.39|30.99|32.43|31.03|32.44|31.04|32.37|30.97|53
1678362300000|2023-03-09 11:45:00|32.44|31.04|32.41|31.01|32.44|31.04|32.41|31.01|14
1678362600000|2023-03-09 11:50:00|32.42|31.02|32.43|31.03|32.45|31.05|32.41|31.01|34
1678362900000|2023-03-09 11:55:00|32.44|31.04|32.44|31.04|32.45|31.05|32.42|31.02|21
1678363200000|2023-03-09 12:00:00|32.45|31.05|32.44|31.04|32.49|31.09|32.44|31.04|45
1678363500000|2023-03-09 12:05:00|32.42|31.02|32.41|31.01|32.43|31.03|32.4|31|20
1678363800000|2023-03-09 12:10:00|32.42|31.02|32.4|31|32.44|31.04|32.4|31|23
1678364100000|2023-03-09 12:15:00|32.41|31.01|32.36|30.96|32.42|31.02|32.36|30.96|29
1678364400000|2023-03-09 12:20:00|32.37|30.97|32.35|30.95|32.37|30.97|32.34|30.94|17
1678364700000|2023-03-09 12:25:00|32.34|30.94|32.34|30.94|32.38|30.98|32.34|30.94|45
1678365000000|2023-03-09 12:30:00|32.35|30.95|32.28|30.88|32.36|30.96|32.28|30.88|45
1678365300000|2023-03-09 12:35:00|32.29|30.89|32.36|30.96|32.37|30.97|32.29|30.89|24
1678365600000|2023-03-09 12:40:00|32.37|30.97|32.3|30.9|32.37|30.97|32.3|30.9|42
1678365900000|2023-03-09 12:45:00|32.31|30.91|32.29|30.89|32.32|30.92|32.27|30.87|32
1678366200000|2023-03-09 12:50:00|32.28|30.88|32.37|30.97|32.37|30.97|32.28|30.88|20
1678366500000|2023-03-09 12:55:00|32.36|30.96|32.29|30.89|32.37|30.97|32.26|30.86|48
1678366800000|2023-03-09 13:00:00|32.28|30.88|32.26|30.86|32.33|30.93|32.24|30.84|42
1678367100000|2023-03-09 13:05:00|32.27|30.87|32.24|30.84|32.3|30.9|32.23|30.83|42
1678367400000|2023-03-09 13:10:00|32.23|30.83|32.22|30.82|32.29|30.89|32.22|30.82|46
1678367700000|2023-03-09 13:15:00|32.23|30.83|32.22|30.82|32.25|30.85|32.22|30.82|26
1678368000000|2023-03-09 13:20:00|32.23|30.83|32.2|30.8|32.24|30.84|32.2|30.8|28
1678368300000|2023-03-09 13:25:00|32.21|30.81|32.2|30.8|32.28|30.88|32.2|30.8|54
1678368600000|2023-03-09 13:30:00|32.21|30.81|32.37|30.97|32.43|31.03|32.2|30.8|104
1678368900000|2023-03-09 13:35:00|32.39|30.99|32.37|30.97|32.43|31.03|32.35|30.95|54
1678369200000|2023-03-09 13:40:00|32.38|30.98|32.41|31.01|32.42|31.02|32.37|30.97|42
1678369500000|2023-03-09 13:45:00|32.4|31|32.49|31.09|32.49|31.09|32.38|30.98|57
1678369800000|2023-03-09 13:50:00|32.48|31.08|32.46|31.06|32.52|31.12|32.46|31.06|53
1678370100000|2023-03-09 13:55:00|32.47|31.07|32.51|31.11|32.51|31.11|32.43|31.03|44
1678370400000|2023-03-09 14:00:00|32.52|31.12|32.54|31.14|32.55|31.15|32.49|31.09|42
1678370700000|2023-03-09 14:05:00|32.55|31.15|32.61|31.21|32.63|31.23|32.54|31.14|33
1678371000000|2023-03-09 14:10:00|32.63|31.23|32.64|31.24|32.65|31.25|32.62|31.22|50
1678371300000|2023-03-09 14:15:00|32.65|31.25|32.83|31.43|32.83|31.43|32.65|31.25|74
1678371600000|2023-03-09 14:20:00|32.82|31.42|32.72|31.32|32.84|31.44|32.71|31.31|60
1678371900000|2023-03-09 14:25:00|32.73|31.33|32.74|31.34|32.74|31.34|32.71|31.31|48
1678372200000|2023-03-09 14:30:00|32.73|31.33|32.8|31.4|32.8|31.4|32.61|31.21|62
1678372500000|2023-03-09 14:35:00|32.82|31.42|32.87|31.47|32.87|31.47|32.82|31.42|38
1678372800000|2023-03-09 14:40:00|32.89|31.49|32.73|31.33|32.9|31.5|32.72|31.32|40
1678373100000|2023-03-09 14:45:00|32.74|31.34|32.8|31.4|32.83|31.43|32.74|31.34|33
1678373400000|2023-03-09 14:50:00|32.79|31.39|32.68|31.28|32.81|31.41|32.68|31.28|45
1678373700000|2023-03-09 14:55:00|32.69|31.29|32.68|31.28|32.71|31.31|32.65|31.25|42
1678374000000|2023-03-09 15:00:00|32.69|31.29|32.79|31.39|32.8|31.4|32.68|31.28|57
1678374300000|2023-03-09 15:05:00|32.8|31.4|32.75|31.35|32.84|31.44|32.72|31.32|45
1678374600000|2023-03-09 15:10:00|32.76|31.36|32.65|31.25|32.77|31.37|32.64|31.24|66
1678374900000|2023-03-09 15:15:00|32.66|31.26|32.57|31.17|32.7|31.3|32.56|31.16|58
1678375200000|2023-03-09 15:20:00|32.56|31.16|32.57|31.17|32.61|31.21|32.55|31.15|50
1678375500000|2023-03-09 15:25:00|32.56|31.16|32.64|31.24|32.66|31.26|32.56|31.16|45
1678375800000|2023-03-09 15:30:00|32.65|31.25|32.7|31.3|32.7|31.3|32.64|31.24|38
1678376100000|2023-03-09 15:35:00|32.68|31.28|32.65|31.25|32.68|31.28|32.62|31.22|52
1678376400000|2023-03-09 15:40:00|32.66|31.26|32.68|31.28|32.69|31.29|32.66|31.26|15
1678376700000|2023-03-09 15:45:00|32.67|31.27|32.72|31.32|32.73|31.33|32.67|31.27|43
1678377000000|2023-03-09 15:50:00|32.71|31.31|32.63|31.23|32.72|31.32|32.63|31.23|42
1678377300000|2023-03-09 15:55:00|32.62|31.22|32.54|31.14|32.63|31.23|32.54|31.14|33
1678377600000|2023-03-09 16:00:00|32.55|31.15|32.52|31.12|32.59|31.19|32.52|31.12|53
1678377900000|2023-03-09 16:05:00|32.54|31.14|32.56|31.16|32.56|31.16|32.52|31.12|37
1678378200000|2023-03-09 16:10:00|32.57|31.17|32.62|31.22|32.63|31.23|32.52|31.12|88
1678378500000|2023-03-09 16:15:00|32.63|31.23|32.66|31.26|32.67|31.27|32.62|31.22|68
1678378800000|2023-03-09 16:20:00|32.65|31.25|32.62|31.22|32.66|31.26|32.56|31.16|41
1678379100000|2023-03-09 16:25:00|32.63|31.23|32.55|31.15|32.63|31.23|32.52|31.12|79
1678379400000|2023-03-09 16:30:00|32.56|31.16|32.53|31.13|32.6|31.2|32.52|31.12|48
1678379700000|2023-03-09 16:35:00|32.54|31.14|32.46|31.06|32.56|31.16|32.45|31.05|49
1678380000000|2023-03-09 16:40:00|32.45|31.05|32.45|31.05|32.46|31.06|32.37|30.97|64
1678380300000|2023-03-09 16:45:00|32.44|31.04|32.35|30.95|32.46|31.06|32.33|30.93|105
1678380600000|2023-03-09 16:50:00|32.36|30.96|32.32|30.92|32.37|30.97|32.22|30.82|85
1678380900000|2023-03-09 16:55:00|32.31|30.91|32.25|30.85|32.32|30.92|32.23|30.83|57
1678381200000|2023-03-09 17:00:00|32.23|30.83|32.25|30.85|32.29|30.89|32.15|30.75|79
1678381500000|2023-03-09 17:05:00|32.24|30.84|32.34|30.94|32.35|30.95|32.21|30.81|58
1678381800000|2023-03-09 17:10:00|32.33|30.93|32.34|30.94|32.37|30.97|32.31|30.91|56
1678382100000|2023-03-09 17:15:00|32.35|30.95|32.29|30.89|32.4|31|32.29|30.89|59
1678382400000|2023-03-09 17:20:00|32.3|30.9|32.33|30.93|32.33|30.93|32.29|30.89|28
1678382700000|2023-03-09 17:25:00|32.34|30.94|32.36|30.96|32.38|30.98|32.34|30.94|35
1678383000000|2023-03-09 17:30:00|32.37|30.97|32.31|30.91|32.37|30.97|32.28|30.88|27
1678383300000|2023-03-09 17:35:00|32.32|30.92|32.27|30.87|32.32|30.92|32.24|30.84|26
1678383600000|2023-03-09 17:40:00|32.29|30.89|32.29|30.89|32.32|30.92|32.28|30.88|29
1678383900000|2023-03-09 17:45:00|32.3|30.9|32.31|30.91|32.32|30.92|32.28|30.88|16
1678384200000|2023-03-09 17:50:00|32.32|30.92|32.38|30.98|32.39|30.99|32.32|30.92|30
1678384500000|2023-03-09 17:55:00|32.39|30.99|32.4|31|32.42|31.02|32.35|30.95|76
1678384800000|2023-03-09 18:00:00|32.39|30.99|32.43|31.03|32.43|31.03|32.39|30.99|45
1678385100000|2023-03-09 18:05:00|32.42|31.02|32.42|31.02|32.44|31.04|32.41|31.01|25
1678385400000|2023-03-09 18:10:00|32.41|31.01|32.39|30.99|32.43|31.03|32.35|30.95|52
1678385700000|2023-03-09 18:15:00|32.38|30.98|32.45|31.05|32.45|31.05|32.36|30.96|57
1678386000000|2023-03-09 18:20:00|32.46|31.06|32.43|31.03|32.47|31.07|32.4|31|74
1678386300000|2023-03-09 18:25:00|32.42|31.02|32.31|30.91|32.43|31.03|32.27|30.87|97
1678386600000|2023-03-09 18:30:00|32.3|30.9|31.92|30.52|32.31|30.91|31.87|30.47|193
1678386900000|2023-03-09 18:35:00|31.93|30.53|31.9|30.5|32.07|30.67|31.88|30.48|112
1678387200000|2023-03-09 18:40:00|31.91|30.51|31.99|30.59|32.05|30.65|31.91|30.51|71
1678387500000|2023-03-09 18:45:00|31.98|30.58|31.88|30.48|32.04|30.64|31.85|30.45|43
1678387800000|2023-03-09 18:50:00|31.87|30.47|31.94|30.54|31.95|30.55|31.86|30.46|65
1678388100000|2023-03-09 18:55:00|31.93|30.53|31.92|30.52|31.95|30.55|31.9|30.5|26
1678388400000|2023-03-09 19:00:00|31.91|30.51|31.84|30.44|31.93|30.53|31.74|30.34|109
1678388700000|2023-03-09 19:05:00|31.83|30.43|31.84|30.44|31.84|30.44|31.67|30.27|138
1678389000000|2023-03-09 19:10:00|31.85|30.45|31.8|30.4|31.87|30.47|31.72|30.32|59
1678389300000|2023-03-09 19:15:00|31.81|30.41|31.85|30.45|31.85|30.45|31.78|30.38|35
1678389600000|2023-03-09 19:20:00|31.84|30.44|31.82|30.42|31.84|30.44|31.73|30.33|48
1678389900000|2023-03-09 19:25:00|31.81|30.41|31.71|30.31|31.81|30.41|31.71|30.31|28
1678390200000|2023-03-09 19:30:00|31.72|30.32|31.69|30.29|31.73|30.33|31.6|30.2|62
1678390500000|2023-03-09 19:35:00|31.7|30.3|31.66|30.26|31.76|30.36|31.64|30.24|81
1678390800000|2023-03-09 19:40:00|31.67|30.27|31.64|30.24|31.72|30.32|31.64|30.24|46
1678391100000|2023-03-09 19:45:00|31.63|30.23|31.61|30.21|31.71|30.31|31.59|30.19|65
1678391400000|2023-03-09 19:50:00|31.6|30.2|31.62|30.22|31.62|30.22|31.49|30.09|98
1678391700000|2023-03-09 19:55:00|31.61|30.21|31.65|30.25|31.69|30.29|31.57|30.17|94
1678392000000|2023-03-09 20:00:00|31.64|30.24|31.49|30.09|31.68|30.28|31.49|30.09|67
1678392300000|2023-03-09 20:05:00|31.5|30.1|31.53|30.13|31.56|30.16|31.48|30.08|75
1678392600000|2023-03-09 20:10:00|31.54|30.14|31.4|30|31.54|30.14|31.4|30|95
1678392900000|2023-03-09 20:15:00|31.42|30.02|31.46|30.06|31.52|30.12|31.41|30.01|68
1678393200000|2023-03-09 20:20:00|31.47|30.07|31.03|29.63|31.47|30.07|31.03|29.63|126
1678393500000|2023-03-09 20:25:00|31.02|29.62|31.3|29.9|31.31|29.91|31|29.6|133
1678393800000|2023-03-09 20:30:00|31.29|29.89|31.38|29.98|31.42|30.02|31.29|29.89|95
1678394100000|2023-03-09 20:35:00|31.37|29.97|31.35|29.95|31.46|30.06|31.26|29.86|141
1678394400000|2023-03-09 20:40:00|31.34|29.94|31.24|29.84|31.34|29.94|31.19|29.79|141
1678394700000|2023-03-09 20:45:00|31.23|29.83|31.17|29.77|31.25|29.85|31.14|29.74|169
1678395000000|2023-03-09 20:50:00|31.16|29.76|31.24|29.84|31.35|29.95|31.16|29.76|135
1678395300000|2023-03-09 20:55:00|31.25|29.85|31.18|29.78|31.27|29.87|31.18|29.78|49
1678395600000|2023-03-09 21:00:00|31.07|29.67|31.13|29.73|31.13|29.73|31.05|29.65|42
1678395900000|2023-03-09 21:05:00|31.12|29.72|31.18|29.78|31.3|29.9|31.12|29.72|114
1678396200000|2023-03-09 21:10:00|31.19|29.79|31.28|29.88|31.31|29.91|31.16|29.76|79
1678396500000|2023-03-09 21:15:00|31.3|29.9|31.69|30.29|31.71|30.31|31.3|29.9|83
1678396800000|2023-03-09 21:20:00|31.7|30.3|31.52|30.12|31.75|30.35|31.52|30.12|140
1678397100000|2023-03-09 21:25:00|31.53|30.13|31.45|30.05|31.56|30.16|31.43|30.03|64
1678397400000|2023-03-09 21:30:00|31.44|30.04|31.48|30.08|31.5|30.1|31.4|30|47
1678397700000|2023-03-09 21:35:00|31.49|30.09|31.28|29.88|31.49|30.09|31.27|29.87|57
1678398000000|2023-03-09 21:40:00|31.29|29.89|31.42|30.02|31.43|30.03|31.29|29.89|63
1678398300000|2023-03-09 21:45:00|31.43|30.03|31.42|30.02|31.53|30.13|31.41|30.01|70
1678398600000|2023-03-09 21:50:00|31.43|30.03|31.3|29.9|31.45|30.05|31.29|29.89|90
1678398900000|2023-03-09 21:55:00|31.31|29.91|31.2|29.8|31.32|29.92|31.2|29.8|86
1678399200000|2023-03-09 22:00:00|31.21|29.81|31.2|29.8|31.22|29.82|31.18|29.78|63
1678399500000|2023-03-09 22:05:00|31.21|29.81|31.27|29.87|31.32|29.92|31.2|29.8|97
1678399800000|2023-03-09 22:10:00|31.28|29.88|31.45|30.05|31.49|30.09|31.28|29.88|58
1678400100000|2023-03-09 22:15:00|31.46|30.06|31.29|29.89|31.46|30.06|31.24|29.84|59
1678400400000|2023-03-09 22:20:00|31.26|29.86|31.31|29.91|31.31|29.91|31.26|29.86|22
1678400700000|2023-03-09 22:25:00|31.32|29.92|31.33|29.93|31.4|30|31.32|29.92|32
1678401000000|2023-03-09 22:30:00|31.32|29.92|31.35|29.95|31.36|29.96|31.27|29.87|26
1678401300000|2023-03-09 22:35:00|31.34|29.94|31.32|29.92|31.38|29.98|31.29|29.89|26
1678401600000|2023-03-09 22:40:00|31.31|29.91|31.26|29.86|31.31|29.91|31.26|29.86|14
1678401900000|2023-03-09 22:45:00|31.25|29.85|31.21|29.81|31.26|29.86|31.21|29.81|15
1678402200000|2023-03-09 22:50:00|31.22|29.82|31.23|29.83|31.25|29.85|31.22|29.82|6
1678402500000|2023-03-09 22:55:00|31.22|29.82|31.22|29.82|31.23|29.83|31.22|29.82|3
1678402800000|2023-03-09 23:00:00|31.21|29.81|31.21|29.81|31.23|29.83|31.2|29.8|8
1678403100000|2023-03-09 23:05:00|31.28|29.88|31.33|29.93|31.36|29.96|31.27|29.87|12
1678403400000|2023-03-09 23:10:00|31.34|29.94|31.53|30.13|31.55|30.15|31.32|29.92|47
1678403700000|2023-03-09 23:15:00|31.52|30.12|31.44|30.04|31.52|30.12|31.41|30.01|28
1678404000000|2023-03-09 23:20:00|31.45|30.05|31.48|30.08|31.48|30.08|31.41|30.01|24
1678404300000|2023-03-09 23:25:00|31.47|30.07|31.51|30.11|31.51|30.11|31.44|30.04|24
1678404600000|2023-03-09 23:30:00|31.5|30.1|31.53|30.13|31.53|30.13|31.46|30.06|18
1678404900000|2023-03-09 23:35:00|31.54|30.14|31.56|30.16|31.57|30.17|31.54|30.14|13
1678405200000|2023-03-09 23:40:00|31.54|30.14|31.57|30.17|31.57|30.17|31.54|30.14|13
1678405500000|2023-03-09 23:45:00|31.56|30.16|31.64|30.24|31.64|30.24|31.53|30.13|22
1678405800000|2023-03-09 23:50:00|31.63|30.23|31.67|30.27|31.68|30.28|31.59|30.19|21
1678406100000|2023-03-09 23:55:00|31.66|30.26|31.72|30.32|31.74|30.34|31.65|30.25|27
1678406400000|2023-03-10 00:00:00|31.71|30.31|31.67|30.27|31.73|30.33|31.57|30.17|52
1678406700000|2023-03-10 00:05:00|31.66|30.26|31.56|30.16|31.66|30.26|31.56|30.16|29
1678407000000|2023-03-10 00:10:00|31.55|30.15|31.47|30.07|31.55|30.15|31.45|30.05|46
1678407300000|2023-03-10 00:15:00|31.46|30.06|31.47|30.07|31.56|30.16|31.39|29.99|61
1678407600000|2023-03-10 00:20:00|31.46|30.06|31.4|30|31.47|30.07|31.29|29.89|64
1678407900000|2023-03-10 00:25:00|31.41|30.01|31.4|30|31.45|30.05|31.33|29.93|53
1678408200000|2023-03-10 00:30:00|31.41|30.01|31.34|29.94|31.41|30.01|31.27|29.87|48
1678408500000|2023-03-10 00:35:00|31.35|29.95|31.25|29.85|31.36|29.96|31.22|29.82|38
1678408800000|2023-03-10 00:40:00|31.26|29.86|31.26|29.86|31.27|29.87|31.23|29.83|52
1678409100000|2023-03-10 00:45:00|31.25|29.85|31.22|29.82|31.27|29.87|31.19|29.79|74
1678409400000|2023-03-10 00:50:00|31.21|29.81|31.21|29.81|31.26|29.86|31.19|29.79|63
1678409700000|2023-03-10 00:55:00|31.22|29.82|31.29|29.89|31.3|29.9|31.21|29.81|48
1678410000000|2023-03-10 01:00:00|31.28|29.88|31.25|29.85|31.29|29.89|31.16|29.76|78
1678410300000|2023-03-10 01:05:00|31.27|29.87|31.27|29.87|31.33|29.93|31.19|29.79|111
1678410600000|2023-03-10 01:10:00|31.26|29.86|31.22|29.82|31.28|29.88|31.2|29.8|63
1678410900000|2023-03-10 01:15:00|31.21|29.81|31.14|29.74|31.26|29.86|31.12|29.72|146
1678411200000|2023-03-10 01:20:00|31.13|29.73|31.22|29.82|31.28|29.88|31.12|29.72|97
1678411500000|2023-03-10 01:25:00|31.23|29.83|31.3|29.9|31.3|29.9|31.17|29.77|45
1678411800000|2023-03-10 01:30:00|31.31|29.91|31.43|30.03|31.45|30.05|31.27|29.87|65
1678412100000|2023-03-10 01:35:00|31.44|30.04|31.5|30.1|31.5|30.1|31.37|29.97|53
1678412400000|2023-03-10 01:40:00|31.51|30.11|31.5|30.1|31.54|30.14|31.5|30.1|20
1678412700000|2023-03-10 01:45:00|31.51|30.11|31.54|30.14|31.63|30.23|31.5|30.1|79
1678413000000|2023-03-10 01:50:00|31.55|30.15|31.65|30.25|31.65|30.25|31.55|30.15|35
1678413300000|2023-03-10 01:55:00|31.64|30.24|31.57|30.17|31.65|30.25|31.53|30.13|49
1678413600000|2023-03-10 02:00:00|31.58|30.18|31.5|30.1|31.58|30.18|31.5|30.1|21
1678413900000|2023-03-10 02:05:00|31.51|30.11|31.59|30.19|31.59|30.19|31.5|30.1|32
1678414200000|2023-03-10 02:10:00|31.58|30.18|31.53|30.13|31.59|30.19|31.52|30.12|20
1678414500000|2023-03-10 02:15:00|31.54|30.14|31.4|30|31.54|30.14|31.37|29.97|44
1678414800000|2023-03-10 02:20:00|31.39|29.99|31.43|30.03|31.43|30.03|31.38|29.98|27
1678415100000|2023-03-10 02:25:00|31.42|30.02|31.36|29.96|31.45|30.05|31.35|29.95|57
1678415400000|2023-03-10 02:30:00|31.35|29.95|31|30.4|31.4|30.41|30.94|29.95|60
1678415700000|2023-03-10 02:35:00|31.01|30.41|31.06|30.46|31.07|30.47|31|30.4|9
1678416000000|2023-03-10 02:40:00|31.07|30.47|31.01|30.41|31.07|30.47|31|30.4|73
1678416300000|2023-03-10 02:45:00|31.02|30.42|30.96|30.36|31.04|30.44|30.95|30.35|49
1678416600000|2023-03-10 02:50:00|31.36|29.96|31.4|30|31.41|30.01|31.35|29.95|12
1678416900000|2023-03-10 02:55:00|31.41|30.01|31.42|30.02|31.42|30.02|31.4|30|42
1678417200000|2023-03-10 03:00:00|31.41|30.01|31.43|30.03|31.45|30.05|31.4|30|47
1678417500000|2023-03-10 03:05:00|31.42|30.02|31.45|30.05|31.45|30.05|31.39|29.99|24
1678417800000|2023-03-10 03:10:00|31.46|30.06|31.52|30.12|31.52|30.12|31.46|30.06|17
1678418100000|2023-03-10 03:15:00|31.51|30.11|31.52|30.12|31.53|30.13|31.51|30.11|4
1678418400000|2023-03-10 03:20:00|31.54|30.14|31.61|30.21|31.61|30.21|31.54|30.14|13
1678418700000|2023-03-10 03:25:00|31.62|30.22|31.62|30.22|31.67|30.27|31.62|30.22|21
1678419000000|2023-03-10 03:30:00|31.61|30.21|31.61|30.21|31.62|30.22|31.56|30.16|43
1678419300000|2023-03-10 03:35:00|31.6|30.2|31.61|30.21|31.64|30.24|31.58|30.18|42
1678419600000|2023-03-10 03:40:00|31.6|30.2|31.6|30.2|31.62|30.22|31.58|30.18|45
1678419900000|2023-03-10 03:45:00|31.61|30.21|31.61|30.21|31.62|30.22|31.59|30.19|51
1678420200000|2023-03-10 03:50:00|31.62|30.22|31.56|30.16|31.62|30.22|31.56|30.16|16
1678420500000|2023-03-10 03:55:00|31.57|30.17|31.56|30.16|31.57|30.17|31.55|30.15|22
1678420800000|2023-03-10 04:00:00|31.55|30.15|31.52|30.12|31.56|30.16|31.48|30.08|40
1678421100000|2023-03-10 04:05:00|31.51|30.11|31.54|30.14|31.56|30.16|31.4|30|78
1678421400000|2023-03-10 04:10:00|31.53|30.13|31.52|30.12|31.56|30.16|31.5|30.1|56
1678421700000|2023-03-10 04:15:00|31.51|30.11|31.49|30.09|31.53|30.13|31.49|30.09|41
1678422000000|2023-03-10 04:20:00|31.5|30.1|31.54|30.14|31.54|30.14|31.49|30.09|37
1678422300000|2023-03-10 04:25:00|31.55|30.15|31.55|30.15|31.58|30.18|31.53|30.13|37
1678422600000|2023-03-10 04:30:00|31.54|30.14|31.51|30.11|31.55|30.15|31.49|30.09|74
1678422900000|2023-03-10 04:35:00|31.5|30.1|31.51|30.11|31.55|30.15|31.5|30.1|62
1678423200000|2023-03-10 04:40:00|31.52|30.12|31.52|30.12|31.61|30.21|31.51|30.11|73
1678423500000|2023-03-10 04:45:00|31.53|30.13|31.44|30.04|31.53|30.13|31.44|30.04|56
1678423800000|2023-03-10 04:50:00|31.43|30.03|31.4|30|31.45|30.05|31.4|30|32
1678424100000|2023-03-10 04:55:00|31.41|30.01|31.46|30.06|31.49|30.09|31.41|30.01|46
1678424400000|2023-03-10 05:00:00|31.47|30.07|31.41|30.01|31.49|30.09|31.4|30|45
1678424700000|2023-03-10 05:05:00|31.42|30.02|31.41|30.01|31.5|30.1|31.41|30.01|34
1678425000000|2023-03-10 05:10:00|31.42|30.02|31.37|29.97|31.42|30.02|31.37|29.97|24
1678425300000|2023-03-10 05:15:00|31.36|29.96|31.36|29.96|31.37|29.97|31.34|29.94|13
1678425600000|2023-03-10 05:20:00|31.35|29.95|31.39|29.99|31.4|30|31.35|29.95|55
1678425900000|2023-03-10 05:25:00|31.38|29.98|31.34|29.94|31.38|29.98|31.33|29.93|35
1678426200000|2023-03-10 05:30:00|31.33|29.93|31.46|30.06|31.49|30.09|31.33|29.93|38
1678426500000|2023-03-10 05:35:00|31.47|30.07|31.46|30.06|31.48|30.08|31.43|30.03|30
1678426800000|2023-03-10 05:40:00|31.45|30.05|31.43|30.03|31.46|30.06|31.42|30.02|29
1678427100000|2023-03-10 05:45:00|31.42|30.02|31.43|30.03|31.47|30.07|31.42|30.02|34
1678427400000|2023-03-10 05:50:00|31.44|30.04|31.61|30.21|31.61|30.21|31.43|30.03|34
1678427700000|2023-03-10 05:55:00|31.6|30.2|31.55|30.15|31.6|30.2|31.52|30.12|23
1678428000000|2023-03-10 06:00:00|31.54|30.14|31.56|30.16|31.59|30.19|31.54|30.14|18
1678428300000|2023-03-10 06:05:00|31.57|30.17|31.51|30.11|31.57|30.17|31.5|30.1|49
1678428600000|2023-03-10 06:10:00|31.52|30.12|31.43|30.03|31.53|30.13|31.43|30.03|40
1678428900000|2023-03-10 06:15:00|31.42|30.02|31.42|30.02|31.44|30.04|31.42|30.02|13
1678429200000|2023-03-10 06:20:00|31.43|30.03|31.42|30.02|31.49|30.09|31.42|30.02|29
1678429500000|2023-03-10 06:25:00|31.43|30.03|31.47|30.07|31.48|30.08|31.43|30.03|17
1678429800000|2023-03-10 06:30:00|31.48|30.08|31.42|30.02|31.5|30.1|31.42|30.02|33
1678430100000|2023-03-10 06:35:00|31.41|30.01|31.46|30.06|31.49|30.09|31.4|30|34
1678430400000|2023-03-10 06:40:00|31.45|30.05|31.36|29.96|31.45|30.05|31.36|29.96|58
1678430700000|2023-03-10 06:45:00|31.37|29.97|31.27|29.87|31.37|29.97|31.26|29.86|73
1678431000000|2023-03-10 06:50:00|31.26|29.86|31.2|29.8|31.26|29.86|31.17|29.77|77
1678431300000|2023-03-10 06:55:00|31.21|29.81|31.24|29.84|31.24|29.84|31.18|29.78|66
1678431600000|2023-03-10 07:00:00|31.23|29.83|31.24|29.84|31.29|29.89|31.2|29.8|87
1678431900000|2023-03-10 07:05:00|31.25|29.85|31.29|29.89|31.35|29.95|31.16|29.76|88
1678432200000|2023-03-10 07:10:00|31.28|29.88|31.2|29.8|31.29|29.89|31.19|29.79|77
1678432500000|2023-03-10 07:15:00|31.19|29.79|31.22|29.82|31.28|29.88|31.18|29.78|83
1678432800000|2023-03-10 07:20:00|31.23|29.83|31.39|29.99|31.39|29.99|31.23|29.83|70
1678433100000|2023-03-10 07:25:00|31.38|29.98|31.38|29.98|31.38|29.98|31.33|29.93|49
1678433400000|2023-03-10 07:30:00|31.37|29.97|31.45|30.05|31.45|30.05|31.35|29.95|44
1678433700000|2023-03-10 07:35:00|31.44|30.04|31.41|30.01|31.46|30.06|31.37|29.97|63
1678434000000|2023-03-10 07:40:00|31.4|30|31.36|29.96|31.41|30.01|31.36|29.96|21
1678434300000|2023-03-10 07:45:00|31.37|29.97|31.34|29.94|31.42|30.02|31.34|29.94|29
1678434600000|2023-03-10 07:50:00|31.35|29.95|31.32|29.92|31.36|29.96|31.3|29.9|40
1678434900000|2023-03-10 07:55:00|31.31|29.91|31.35|29.95|31.38|29.98|31.31|29.91|36
1678435200000|2023-03-10 08:00:00|31.36|29.96|31.37|29.97|31.4|30|31.35|29.95|42
1678435500000|2023-03-10 08:05:00|31.36|29.96|31.43|30.03|31.44|30.04|31.36|29.96|34
1678435800000|2023-03-10 08:10:00|31.44|30.04|31.4|30|31.46|30.06|31.39|29.99|43
1678436100000|2023-03-10 08:15:00|31.39|29.99|31.45|30.05|31.46|30.06|31.39|29.99|41
1678436400000|2023-03-10 08:20:00|31.46|30.06|31.45|30.05|31.48|30.08|31.44|30.04|36
1678436700000|2023-03-10 08:25:00|31.44|30.04|31.4|30|31.45|30.05|31.39|29.99|47
1678437000000|2023-03-10 08:30:00|31.39|29.99|31.38|29.98|31.43|30.03|31.38|29.98|42
1678437300000|2023-03-10 08:35:00|31.39|29.99|31.35|29.95|31.42|30.02|31.34|29.94|43
1678437600000|2023-03-10 08:40:00|31.34|29.94|31.27|29.87|31.37|29.97|31.26|29.86|63
1678437900000|2023-03-10 08:45:00|31.26|29.86|31.29|29.89|31.32|29.92|31.24|29.84|66
1678438200000|2023-03-10 08:50:00|31.3|29.9|31.33|29.93|31.33|29.93|31.29|29.89|60
1678438500000|2023-03-10 08:55:00|31.32|29.92|31.3|29.9|31.33|29.93|31.29|29.89|43
1678438800000|2023-03-10 09:00:00|31.31|29.91|31.3|29.9|31.33|29.93|31.28|29.88|28
1678439100000|2023-03-10 09:05:00|31.29|29.89|31.26|29.86|31.33|29.93|31.22|29.82|55
1678439400000|2023-03-10 09:10:00|31.25|29.85|31.2|29.8|31.25|29.85|31.18|29.78|59
1678439700000|2023-03-10 09:15:00|31.19|29.79|31.21|29.81|31.24|29.84|31.17|29.77|69
1678440000000|2023-03-10 09:20:00|31.22|29.82|31.25|29.85|31.25|29.85|31.2|29.8|58
1678440300000|2023-03-10 09:25:00|31.24|29.84|31.22|29.82|31.33|29.93|31.21|29.81|77
1678440600000|2023-03-10 09:30:00|31.23|29.83|31.21|29.81|31.26|29.86|31.21|29.81|45
1678440900000|2023-03-10 09:35:00|31.2|29.8|31.02|29.62|31.2|29.8|31.02|29.62|59
1678441200000|2023-03-10 09:40:00|31.01|29.61|30.89|29.49|31.06|29.66|30.87|29.47|110
1678441500000|2023-03-10 09:45:00|30.9|29.5|30.92|29.52|30.99|29.59|30.87|29.47|75
1678441800000|2023-03-10 09:50:00|30.93|29.53|30.93|29.53|31.03|29.63|30.93|29.53|59
1678442100000|2023-03-10 09:55:00|30.92|29.52|30.86|29.46|30.93|29.53|30.84|29.44|56
1678442400000|2023-03-10 10:00:00|30.87|29.47|30.79|29.39|30.91|29.51|30.76|29.36|88
1678442700000|2023-03-10 10:05:00|30.8|29.4|30.93|29.53|30.97|29.57|30.79|29.39|87
1678443000000|2023-03-10 10:10:00|30.92|29.52|30.79|29.39|30.92|29.52|30.77|29.37|94
1678443300000|2023-03-10 10:15:00|30.78|29.38|30.79|29.39|30.82|29.42|30.77|29.37|103
1678443600000|2023-03-10 10:20:00|30.8|29.4|30.78|29.38|30.89|29.49|30.77|29.37|65
1678443900000|2023-03-10 10:25:00|30.77|29.37|30.69|29.29|30.79|29.39|30.67|29.27|74
1678444200000|2023-03-10 10:30:00|30.7|29.3|30.71|29.31|30.8|29.4|30.58|29.18|102
1678444500000|2023-03-10 10:35:00|30.7|29.3|30.63|29.23|30.78|29.38|30.62|29.22|104
1678444800000|2023-03-10 10:40:00|30.64|29.24|30.5|29.1|30.65|29.25|30.5|29.1|136
1678445100000|2023-03-10 10:45:00|30.51|29.11|30.68|29.28|30.68|29.28|30.5|29.1|119
1678445400000|2023-03-10 10:50:00|30.67|29.27|30.71|29.31|30.76|29.36|30.67|29.27|95
1678445700000|2023-03-10 10:55:00|30.7|29.3|30.7|29.3|30.77|29.37|30.66|29.26|84
1678446000000|2023-03-10 11:00:00|30.71|29.31|30.86|29.46|30.86|29.46|30.71|29.31|78
1678446300000|2023-03-10 11:05:00|30.87|29.47|30.91|29.51|30.94|29.54|30.85|29.45|70
1678446600000|2023-03-10 11:10:00|30.92|29.52|30.92|29.52|30.93|29.53|30.87|29.47|40
1678446900000|2023-03-10 11:15:00|30.93|29.53|30.9|29.5|30.93|29.53|30.84|29.44|74
1678447200000|2023-03-10 11:20:00|30.91|29.51|30.95|29.55|30.95|29.55|30.88|29.48|74
1678447500000|2023-03-10 11:25:00|30.94|29.54|30.94|29.54|30.96|29.56|30.89|29.49|53
1678447800000|2023-03-10 11:30:00|30.93|29.53|30.95|29.55|30.95|29.55|30.92|29.52|15
1678448100000|2023-03-10 11:35:00|30.94|29.54|30.93|29.53|30.95|29.55|30.87|29.47|26
1678448400000|2023-03-10 11:40:00|30.92|29.52|30.9|29.5|30.93|29.53|30.86|29.46|57
1678448700000|2023-03-10 11:45:00|30.89|29.49|30.96|29.56|30.96|29.56|30.89|29.49|38
1678449000000|2023-03-10 11:50:00|30.97|29.57|31.08|29.68|31.1|29.7|30.97|29.57|95
1678449300000|2023-03-10 11:55:00|31.07|29.67|31.1|29.7|31.13|29.73|31.07|29.67|33
1678449600000|2023-03-10 12:00:00|31.09|29.69|31|29.6|31.09|29.69|31|29.6|52
1678449900000|2023-03-10 12:05:00|30.98|29.58|30.98|29.58|31.02|29.62|30.94|29.54|77
1678450200000|2023-03-10 12:10:00|30.99|29.59|30.88|29.48|31.01|29.61|30.88|29.48|66
1678450500000|2023-03-10 12:15:00|30.89|29.49|31.04|29.64|31.07|29.67|30.87|29.47|71
1678450800000|2023-03-10 12:20:00|31.03|29.63|31.05|29.65|31.08|29.68|31|29.6|89
1678451100000|2023-03-10 12:25:00|31.06|29.66|31|29.6|31.1|29.7|30.95|29.55|103
1678451400000|2023-03-10 12:30:00|30.99|29.59|31.19|29.79|31.23|29.83|30.91|29.51|105
1678451700000|2023-03-10 12:35:00|31.18|29.78|31.15|29.75|31.18|29.78|31.09|29.69|64
1678452000000|2023-03-10 12:40:00|31.16|29.76|31.13|29.73|31.16|29.76|31.11|29.71|48
1678452300000|2023-03-10 12:45:00|31.14|29.74|31.29|29.89|31.31|29.91|31.13|29.73|102
1678452600000|2023-03-10 12:50:00|31.3|29.9|31.41|30.01|31.41|30.01|31.29|29.89|94
1678452900000|2023-03-10 12:55:00|31.4|30|31.42|30.02|31.47|30.07|31.38|29.98|49
1678453200000|2023-03-10 13:00:00|31.41|30.01|31.31|29.91|31.49|30.09|31.31|29.91|75
1678453500000|2023-03-10 13:05:00|31.32|29.92|31.36|29.96|31.37|29.97|31.3|29.9|35
1678453800000|2023-03-10 13:10:00|31.37|29.97|31.4|30|31.41|30.01|31.36|29.96|32
1678454100000|2023-03-10 13:15:00|31.41|30.01|31.41|30.01|31.42|30.02|31.38|29.98|34
1678454400000|2023-03-10 13:20:00|31.42|30.02|31.47|30.07|31.47|30.07|31.41|30.01|19
1678454700000|2023-03-10 13:25:00|31.46|30.06|31.07|30.47|31.46|30.48|31.02|30.02|49
1678455000000|2023-03-10 13:30:00|31.06|30.46|31.47|30.87|31.56|30.96|31.06|30.46|234
1678455300000|2023-03-10 13:35:00|31.46|30.86|31.5|30.9|31.5|30.9|31.35|30.75|115
1678455600000|2023-03-10 13:40:00|31.49|30.89|31.92|31.32|31.94|31.34|31.49|30.89|160
1678455900000|2023-03-10 13:45:00|31.93|31.33|31.89|31.29|32.1|31.5|31.89|31.29|129
1678456200000|2023-03-10 13:50:00|31.88|31.28|31.85|31.25|31.89|31.29|31.8|31.2|112
1678456500000|2023-03-10 13:55:00|31.86|31.26|31.78|31.18|31.87|31.27|31.76|31.16|91
1678456800000|2023-03-10 14:00:00|31.79|31.19|31.77|31.17|31.81|31.21|31.69|31.09|110
1678457100000|2023-03-10 14:05:00|31.76|31.16|31.55|30.95|31.77|31.17|31.49|30.89|100
1678457400000|2023-03-10 14:10:00|31.54|30.94|31.48|30.88|31.63|31.03|31.48|30.88|84
1678457700000|2023-03-10 14:15:00|31.47|30.87|31.58|30.98|31.58|30.98|31.39|30.79|127
1678458000000|2023-03-10 14:20:00|31.57|30.97|31.57|30.97|31.61|31.01|31.5|30.9|79
1678458300000|2023-03-10 14:25:00|31.56|30.96|31.65|31.05|31.68|31.08|31.53|30.93|82
1678458600000|2023-03-10 14:30:00|31.66|31.06|31.57|30.97|31.76|31.16|31.57|30.97|97
1678458900000|2023-03-10 14:35:00|31.56|30.96|31.46|30.86|31.59|30.99|31.46|30.86|101
1678459200000|2023-03-10 14:40:00|31.45|30.85|31.19|30.59|31.46|30.86|31.18|30.58|106
1678459500000|2023-03-10 14:45:00|31.18|30.58|31.22|30.62|31.24|30.64|31.1|30.5|151
1678459800000|2023-03-10 14:50:00|31.21|30.61|31.28|30.68|31.35|30.75|31.18|30.58|116
1678460100000|2023-03-10 14:55:00|31.29|30.69|31.31|30.71|31.35|30.75|31.24|30.64|91
1678460400000|2023-03-10 15:00:00|31.32|30.72|31.38|30.78|31.47|30.87|31.31|30.71|107
1678460700000|2023-03-10 15:05:00|31.39|30.79|31.41|30.81|31.45|30.85|31.38|30.78|73
1678461000000|2023-03-10 15:10:00|31.4|30.8|31.33|30.73|31.43|30.83|31.33|30.73|65
1678461300000|2023-03-10 15:15:00|31.32|30.72|31.32|30.72|31.42|30.82|31.28|30.68|87
1678461600000|2023-03-10 15:20:00|31.31|30.71|31.35|30.75|31.38|30.78|31.28|30.68|92
1678461900000|2023-03-10 15:25:00|31.36|30.76|31.34|30.74|31.37|30.77|31.29|30.69|59
1678462200000|2023-03-10 15:30:00|31.35|30.75|31.42|30.82|31.48|30.88|31.35|30.75|99
1678462500000|2023-03-10 15:35:00|31.43|30.83|31.44|30.84|31.46|30.86|31.4|30.8|82
1678462800000|2023-03-10 15:40:00|31.45|30.85|31.47|30.87|31.49|30.89|31.41|30.81|86
1678463100000|2023-03-10 15:45:00|31.48|30.88|31.52|30.92|31.53|30.93|31.44|30.84|89
1678463400000|2023-03-10 15:50:00|31.51|30.91|31.59|30.99|31.64|31.04|31.5|30.9|75
1678463700000|2023-03-10 15:55:00|31.6|31|31.64|31.04|31.66|31.06|31.58|30.98|77
1678464000000|2023-03-10 16:00:00|31.63|31.03|31.52|30.92|31.64|31.04|31.48|30.88|74
1678464300000|2023-03-10 16:05:00|31.51|30.91|31.51|30.91|31.54|30.94|31.46|30.86|99
1678464600000|2023-03-10 16:10:00|31.52|30.92|31.47|30.87|31.55|30.95|31.47|30.87|102
1678464900000|2023-03-10 16:15:00|31.46|30.86|31.51|30.91|31.53|30.93|31.43|30.83|72
1678465200000|2023-03-10 16:20:00|31.52|30.92|31.61|31.01|31.66|31.06|31.51|30.91|74
1678465500000|2023-03-10 16:25:00|31.62|31.02|31.75|31.15|31.78|31.18|31.61|31.01|86
1678465800000|2023-03-10 16:30:00|31.76|31.16|31.99|31.39|32.03|31.43|31.76|31.16|102
1678466100000|2023-03-10 16:35:00|31.98|31.38|31.74|31.14|31.99|31.39|31.69|31.09|111
1678466400000|2023-03-10 16:40:00|31.75|31.15|31.64|31.04|31.77|31.17|31.64|31.04|69
1678466700000|2023-03-10 16:45:00|31.65|31.05|31.67|31.07|31.67|31.07|31.6|31|71
1678467000000|2023-03-10 16:50:00|31.66|31.06|31.51|30.91|31.68|31.08|31.51|30.91|71
1678467300000|2023-03-10 16:55:00|31.5|30.9|31.5|30.9|31.54|30.94|31.48|30.88|47
1678467600000|2023-03-10 17:00:00|31.49|30.89|31.35|30.75|31.53|30.93|31.34|30.74|56
1678467900000|2023-03-10 17:05:00|31.36|30.76|31.32|30.72|31.41|30.81|31.31|30.71|57
1678468200000|2023-03-10 17:10:00|31.33|30.73|31.35|30.75|31.41|30.81|31.32|30.72|67
1678468500000|2023-03-10 17:15:00|31.34|30.74|31.36|30.76|31.38|30.78|31.32|30.72|67
1678468800000|2023-03-10 17:20:00|31.35|30.75|31.28|30.68|31.4|30.8|31.28|30.68|54
1678469100000|2023-03-10 17:25:00|31.29|30.69|31.34|30.74|31.34|30.74|31.28|30.68|40
1678469400000|2023-03-10 17:30:00|31.35|30.75|31.47|30.87|31.48|30.88|31.35|30.75|45
1678469700000|2023-03-10 17:35:00|31.48|30.88|31.49|30.89|31.49|30.89|31.45|30.85|82
1678470000000|2023-03-10 17:40:00|31.48|30.88|31.43|30.83|31.49|30.89|31.37|30.77|57
1678470300000|2023-03-10 17:45:00|31.42|30.82|31.5|30.9|31.53|30.93|31.41|30.81|64
1678470600000|2023-03-10 17:50:00|31.51|30.91|31.39|30.79|31.52|30.92|31.36|30.76|65
1678470900000|2023-03-10 17:55:00|31.38|30.78|31.36|30.76|31.4|30.8|31.36|30.76|55
1678471200000|2023-03-10 18:00:00|31.37|30.77|31.41|30.81|31.45|30.85|31.37|30.77|32
1678471500000|2023-03-10 18:05:00|31.4|30.8|31.46|30.86|31.46|30.86|31.38|30.78|37
1678471800000|2023-03-10 18:10:00|31.47|30.87|31.44|30.84|31.5|30.9|31.44|30.84|54
1678472100000|2023-03-10 18:15:00|31.43|30.83|31.36|30.76|31.43|30.83|31.33|30.73|30
1678472400000|2023-03-10 18:20:00|31.37|30.77|31.31|30.71|31.38|30.78|31.29|30.69|81
1678472700000|2023-03-10 18:25:00|31.3|30.7|31.29|30.69|31.32|30.72|31.28|30.68|39
1678473000000|2023-03-10 18:30:00|31.3|30.7|31.25|30.65|31.33|30.73|31.24|30.64|42
1678473300000|2023-03-10 18:35:00|31.26|30.66|31.3|30.7|31.3|30.7|31.25|30.65|55
1678473600000|2023-03-10 18:40:00|31.31|30.71|31.3|30.7|31.32|30.72|31.27|30.67|88
1678473900000|2023-03-10 18:45:00|31.29|30.69|31.28|30.68|31.32|30.72|31.27|30.67|50
1678474200000|2023-03-10 18:50:00|31.27|30.67|31.18|30.58|31.28|30.68|31.18|30.58|50
1678474500000|2023-03-10 18:55:00|31.17|30.57|31.14|30.54|31.17|30.57|31.12|30.52|79
1678474800000|2023-03-10 19:00:00|31.13|30.53|31.28|30.68|31.28|30.68|31.13|30.53|59
1678475100000|2023-03-10 19:05:00|31.27|30.67|31.35|30.75|31.35|30.75|31.23|30.63|64
1678475400000|2023-03-10 19:10:00|31.36|30.76|31.3|30.7|31.37|30.77|31.25|30.65|77
1678475700000|2023-03-10 19:15:00|31.29|30.69|31.28|30.68|31.3|30.7|31.24|30.64|60
1678476000000|2023-03-10 19:20:00|31.29|30.69|31.2|30.6|31.29|30.69|31.2|30.6|56
1678476300000|2023-03-10 19:25:00|31.19|30.59|31.15|30.55|31.2|30.6|31.15|30.55|55
1678476600000|2023-03-10 19:30:00|31.16|30.56|31.21|30.61|31.22|30.62|31.16|30.56|64
1678476900000|2023-03-10 19:35:00|31.22|30.62|31.26|30.66|31.27|30.67|31.22|30.62|33
1678477200000|2023-03-10 19:40:00|31.25|30.65|31.22|30.62|31.26|30.66|31.19|30.59|52
1678477500000|2023-03-10 19:45:00|31.23|30.63|31.35|30.75|31.35|30.75|31.22|30.62|51
1678477800000|2023-03-10 19:50:00|31.34|30.74|31.36|30.76|31.38|30.78|31.31|30.71|29
1678478100000|2023-03-10 19:55:00|31.37|30.77|31.38|30.78|31.43|30.83|31.36|30.76|27
1678478400000|2023-03-10 20:00:00|31.39|30.79|31.42|30.82|31.42|30.82|31.35|30.75|36
1678478700000|2023-03-10 20:05:00|31.41|30.81|31.44|30.84|31.44|30.84|31.37|30.77|25
1678479000000|2023-03-10 20:10:00|31.43|30.83|31.44|30.84|31.47|30.87|31.42|30.82|26
1678479300000|2023-03-10 20:15:00|31.45|30.85|31.32|30.72|31.45|30.85|31.32|30.72|29
1678479600000|2023-03-10 20:20:00|31.31|30.71|31.33|30.73|31.33|30.73|31.31|30.71|7
1678479900000|2023-03-10 20:25:00|31.32|30.72|31.38|30.78|31.39|30.79|31.32|30.72|14
1678480200000|2023-03-10 20:30:00|31.37|30.77|31.4|30.8|31.41|30.81|31.35|30.75|12
1678480500000|2023-03-10 20:35:00|31.39|30.79|31.34|30.74|31.39|30.79|31.34|30.74|14
1678480800000|2023-03-10 20:40:00|31.33|30.73|31.33|30.73|31.34|30.74|31.32|30.72|11
1678481100000|2023-03-10 20:45:00|31.34|30.74|31.38|30.78|31.38|30.78|31.33|30.73|9
1678481400000|2023-03-10 20:50:00|31.39|30.79|31.41|30.81|31.41|30.81|31.39|30.79|5
1678481700000|2023-03-10 20:55:00|31.42|30.82|31.41|30.81|31.42|30.82|31.41|30.81|2
1678482000000|2023-03-10 21:00:00|31.42|30.82|31.36|30.76|31.42|30.82|31.35|30.75|9
1678482300000|2023-03-10 21:05:00|31.37|30.77|31.38|30.78|31.4|30.8|31.37|30.77|20
1678482600000|2023-03-10 21:10:00|31.37|30.77|31.37|30.77|31.4|30.8|31.37|30.77|27
1678482900000|2023-03-10 21:15:00|31.38|30.78|31.35|30.75|31.38|30.78|31.34|30.74|9
1678483200000|2023-03-10 21:20:00|31.36|30.76|31.28|30.68|31.36|30.76|31.25|30.65|23
1678483500000|2023-03-10 21:25:00|31.27|30.67|31.34|30.74|31.34|30.74|31.24|30.64|26
1678483800000|2023-03-10 21:30:00|31.35|30.75|31.37|30.77|31.41|30.81|31.29|30.69|42
1678484100000|2023-03-10 21:35:00|31.36|30.76|31.25|30.65|31.37|30.77|31.25|30.65|22
1678484400000|2023-03-10 21:40:00|31.24|30.64|31.31|30.71|31.31|30.71|31.24|30.64|10
1678484700000|2023-03-10 21:45:00|31.32|30.72|31.3|30.7|31.32|30.72|31.26|30.66|19
1678485000000|2023-03-10 21:50:00|31.32|30.72|31.81|30.41|31.81|30.73|31.32|30.33|17
1678485300000|2023-03-10 21:55:00|31.83|30.43|31.93|30.53|31.96|30.56|31.83|30.43|28
1678521600000|2023-03-11 08:00:00|31.7|30.3|31.65|30.25|31.8|30.4|31.63|30.23|228
1678521900000|2023-03-11 08:05:00|31.64|30.24|31.71|30.31|31.73|30.33|31.56|30.16|176
1678522200000|2023-03-11 08:10:00|31.72|30.32|31.67|30.27|31.78|30.38|31.61|30.21|176
1678522500000|2023-03-11 08:15:00|31.66|30.26|31.78|30.38|31.82|30.42|31.66|30.26|106
1678522800000|2023-03-11 08:20:00|31.79|30.39|31.87|30.47|31.91|30.51|31.74|30.34|110
1678523100000|2023-03-11 08:25:00|31.88|30.48|31.75|30.35|31.89|30.49|31.75|30.35|90
1678523400000|2023-03-11 08:30:00|31.76|30.36|31.83|30.43|31.84|30.44|31.74|30.34|79
1678523700000|2023-03-11 08:35:00|31.82|30.42|31.79|30.39|31.91|30.51|31.79|30.39|111
1678524000000|2023-03-11 08:40:00|31.8|30.4|32.14|30.74|32.15|30.75|31.8|30.4|150
1678524300000|2023-03-11 08:45:00|32.15|30.75|32|30.6|32.16|30.76|31.96|30.56|189
1678524600000|2023-03-11 08:50:00|31.99|30.59|31.9|30.5|32.01|30.61|31.88|30.48|98
1678524900000|2023-03-11 08:55:00|31.89|30.49|31.8|30.4|31.9|30.5|31.8|30.4|100
1678525200000|2023-03-11 09:00:00|31.79|30.39|31.83|30.43|31.86|30.46|31.78|30.38|52
1678525500000|2023-03-11 09:05:00|31.82|30.42|31.89|30.49|31.92|30.52|31.82|30.42|81
1678525800000|2023-03-11 09:10:00|31.9|30.5|31.99|30.59|32.02|30.62|31.89|30.49|93
1678526100000|2023-03-11 09:15:00|32|30.6|31.99|30.59|32.02|30.62|31.98|30.58|36
1678526400000|2023-03-11 09:20:00|31.98|30.58|31.95|30.55|32.04|30.64|31.95|30.55|52
1678526700000|2023-03-11 09:25:00|31.96|30.56|31.95|30.55|32.01|30.61|31.94|30.54|65
1678527000000|2023-03-11 09:30:00|31.96|30.56|31.93|30.53|32.02|30.62|31.93|30.53|52
1678527300000|2023-03-11 09:35:00|31.92|30.52|31.88|30.48|31.95|30.55|31.83|30.43|120
1678527600000|2023-03-11 09:40:00|31.89|30.49|31.92|30.52|31.95|30.55|31.88|30.48|56
1678527900000|2023-03-11 09:45:00|31.91|30.51|32.05|30.65|32.06|30.66|31.9|30.5|60
1678528200000|2023-03-11 09:50:00|32.04|30.64|32.05|30.65|32.06|30.66|31.98|30.58|68
1678528500000|2023-03-11 09:55:00|32.04|30.64|31.96|30.56|32.04|30.64|31.96|30.56|83
1678528800000|2023-03-11 10:00:00|31.97|30.57|31.96|30.56|31.99|30.59|31.93|30.53|66
1678529100000|2023-03-11 10:05:00|31.97|30.57|31.91|30.51|31.98|30.58|31.91|30.51|23
1678529400000|2023-03-11 10:10:00|31.92|30.52|31.87|30.47|31.96|30.56|31.85|30.45|43
1678529700000|2023-03-11 10:15:00|31.86|30.46|31.92|30.52|31.92|30.52|31.82|30.42|72
1678530000000|2023-03-11 10:20:00|31.91|30.51|31.9|30.5|31.93|30.53|31.9|30.5|16
1678530300000|2023-03-11 10:25:00|31.91|30.51|31.98|30.58|32.04|30.64|31.88|30.48|58
1678530600000|2023-03-11 10:30:00|31.97|30.57|31.81|30.41|31.97|30.57|31.81|30.41|85
1678530900000|2023-03-11 10:35:00|31.8|30.4|31.82|30.42|31.83|30.43|31.71|30.31|75
1678531200000|2023-03-11 10:40:00|31.83|30.43|31.85|30.45|31.85|30.45|31.77|30.37|69
1678531500000|2023-03-11 10:45:00|31.84|30.44|31.68|30.28|31.84|30.44|31.64|30.24|108
1678531800000|2023-03-11 10:50:00|31.67|30.27|31.68|30.28|31.73|30.33|31.65|30.25|93
1678532100000|2023-03-11 10:55:00|31.69|30.29|31.7|30.3|31.73|30.33|31.68|30.28|57
1678532400000|2023-03-11 11:00:00|31.71|30.31|31.76|30.36|31.77|30.37|31.63|30.23|80
1678532700000|2023-03-11 11:05:00|31.77|30.37|31.76|30.36|31.78|30.38|31.72|30.32|54
1678533000000|2023-03-11 11:10:00|31.77|30.37|31.7|30.3|31.78|30.38|31.68|30.28|66
1678533300000|2023-03-11 11:15:00|31.71|30.31|31.69|30.29|31.73|30.33|31.66|30.26|70
1678533600000|2023-03-11 11:20:00|31.68|30.28|31.72|30.32|31.73|30.33|31.66|30.26|79
1678533900000|2023-03-11 11:25:00|31.73|30.33|31.74|30.34|31.76|30.36|31.71|30.31|64
1678534200000|2023-03-11 11:30:00|31.73|30.33|31.51|30.11|31.75|30.35|31.51|30.11|166
1678534500000|2023-03-11 11:35:00|31.52|30.12|31.58|30.18|31.6|30.2|31.44|30.04|107
1678534800000|2023-03-11 11:40:00|31.56|30.16|31.57|30.17|31.59|30.19|31.52|30.12|95
1678535100000|2023-03-11 11:45:00|31.56|30.16|31.63|30.23|31.64|30.24|31.49|30.09|43
1678535400000|2023-03-11 11:50:00|31.62|30.22|31.57|30.17|31.64|30.24|31.55|30.15|46
1678535700000|2023-03-11 11:55:00|31.56|30.16|31.62|30.22|31.63|30.23|31.55|30.15|53
1678536000000|2023-03-11 12:00:00|31.61|30.21|31.64|30.24|31.65|30.25|31.59|30.19|32
1678536300000|2023-03-11 12:05:00|31.65|30.25|31.65|30.25|31.65|30.25|31.58|30.18|55
1678536600000|2023-03-11 12:10:00|31.64|30.24|31.63|30.23|31.65|30.25|31.6|30.2|36
1678536900000|2023-03-11 12:15:00|31.62|30.22|31.52|30.12|31.62|30.22|31.5|30.1|47
1678537200000|2023-03-11 12:20:00|31.53|30.13|31.65|30.25|31.67|30.27|31.49|30.09|65
1678537500000|2023-03-11 12:25:00|31.66|30.26|31.62|30.22|31.66|30.26|31.61|30.21|49
1678537800000|2023-03-11 12:30:00|31.61|30.21|31.51|30.11|31.63|30.23|31.5|30.1|79
1678538100000|2023-03-11 12:35:00|31.5|30.1|31.48|30.08|31.52|30.12|31.48|30.08|31
1678538400000|2023-03-11 12:40:00|31.47|30.07|31.44|30.04|31.49|30.09|31.44|30.04|54
1678538700000|2023-03-11 12:45:00|31.45|30.05|31.4|30|31.45|30.05|31.38|29.98|25
1678539000000|2023-03-11 12:50:00|31.41|30.01|31.38|29.98|31.41|30.01|31.37|29.97|28
1678539300000|2023-03-11 12:55:00|31.37|29.97|31.38|29.98|31.39|29.99|31.37|29.97|10
1678539600000|2023-03-11 13:00:00|31.39|29.99|31.43|30.03|31.44|30.04|31.39|29.99|20
1678539900000|2023-03-11 13:05:00|31.44|30.04|31.45|30.05|31.47|30.07|31.39|29.99|62
1678540200000|2023-03-11 13:10:00|31.44|30.04|31.4|30|31.45|30.05|31.4|30|40
1678540500000|2023-03-11 13:15:00|31.37|29.97|31.46|30.06|31.47|30.07|31.37|29.97|26
1678540800000|2023-03-11 13:20:00|31.47|30.07|31.47|30.07|31.5|30.1|31.45|30.05|61
1678541100000|2023-03-11 13:25:00|31.48|30.08|31.46|30.06|31.48|30.08|31.4|30|57
1678541400000|2023-03-11 13:30:00|31.47|30.07|31.39|29.99|31.47|30.07|31.38|29.98|38
1678541700000|2023-03-11 13:35:00|31.4|30|31.46|30.06|31.49|30.09|31.4|30|38
1678542000000|2023-03-11 13:40:00|31.47|30.07|31.47|30.07|31.51|30.11|31.46|30.06|33
1678542300000|2023-03-11 13:45:00|31.46|30.06|31.5|30.1|31.51|30.11|31.42|30.02|47
1678542600000|2023-03-11 13:50:00|31.49|30.09|31.46|30.06|31.5|30.1|31.41|30.01|28
1678542900000|2023-03-11 13:55:00|31.47|30.07|31.41|30.01|31.5|30.1|31.37|29.97|70
1678543200000|2023-03-11 14:00:00|31.4|30|31.44|30.04|31.44|30.04|31.37|29.97|60
1678543500000|2023-03-11 14:05:00|31.43|30.03|31.37|29.97|31.43|30.03|31.36|29.96|53
1678543800000|2023-03-11 14:10:00|31.38|29.98|31.43|30.03|31.45|30.05|31.38|29.98|56
1678544100000|2023-03-11 14:15:00|31.44|30.04|31.44|30.04|31.47|30.07|31.43|30.03|47
1678544400000|2023-03-11 14:20:00|31.43|30.03|31.44|30.04|31.48|30.08|31.42|30.02|63
1678544700000|2023-03-11 14:25:00|31.43|30.03|31.47|30.07|31.49|30.09|31.43|30.03|25
1678545000000|2023-03-11 14:30:00|31.46|30.06|31.49|30.09|31.5|30.1|31.44|30.04|76
1678545300000|2023-03-11 14:35:00|31.48|30.08|31.5|30.1|31.51|30.11|31.47|30.07|49
1678545600000|2023-03-11 14:40:00|31.49|30.09|31.56|30.16|31.56|30.16|31.49|30.09|13
1678545900000|2023-03-11 14:45:00|31.55|30.15|31.53|30.13|31.57|30.17|31.48|30.08|46
1678546200000|2023-03-11 14:50:00|31.52|30.12|31.53|30.13|31.56|30.16|31.51|30.11|22
1678546500000|2023-03-11 14:55:00|31.52|30.12|31.47|30.07|31.53|30.13|31.44|30.04|81
1678546800000|2023-03-11 15:00:00|31.48|30.08|31.45|30.05|31.52|30.12|31.45|30.05|76
1678547100000|2023-03-11 15:05:00|31.46|30.06|31.38|29.98|31.46|30.06|31.35|29.95|75
1678547400000|2023-03-11 15:10:00|31.37|29.97|31.41|30.01|31.42|30.02|31.36|29.96|49
1678547700000|2023-03-11 15:15:00|31.42|30.02|31.47|30.07|31.49|30.09|31.42|30.02|61
1678548000000|2023-03-11 15:20:00|31.48|30.08|31.52|30.12|31.54|30.14|31.48|30.08|29
1678548300000|2023-03-11 15:25:00|31.51|30.11|31.54|30.14|31.56|30.16|31.51|30.11|26
1678548600000|2023-03-11 15:30:00|31.53|30.13|31.51|30.11|31.53|30.13|31.47|30.07|34
1678548900000|2023-03-11 15:35:00|31.52|30.12|31.53|30.13|31.55|30.15|31.51|30.11|28
1678549200000|2023-03-11 15:40:00|31.52|30.12|31.52|30.12|31.54|30.14|31.5|30.1|33
1678549500000|2023-03-11 15:45:00|31.51|30.11|31.44|30.04|31.51|30.11|31.44|30.04|50
1678549800000|2023-03-11 15:50:00|31.45|30.05|31.39|29.99|31.47|30.07|31.34|29.94|99
1678550100000|2023-03-11 15:55:00|31.4|30|31.29|29.89|31.42|30.02|31.28|29.88|62
1678550400000|2023-03-11 16:00:00|31.3|29.9|31.34|29.94|31.35|29.95|31.24|29.84|66
1678550700000|2023-03-11 16:05:00|31.35|29.95|31.22|29.82|31.36|29.96|31.16|29.76|115
1678551000000|2023-03-11 16:10:00|31.21|29.81|31.26|29.86|31.3|29.9|31.21|29.81|81
1678551300000|2023-03-11 16:15:00|31.25|29.85|31.25|29.85|31.34|29.94|31.24|29.84|80
1678551600000|2023-03-11 16:20:00|31.26|29.86|31.26|29.86|31.34|29.94|31.26|29.86|63
1678551900000|2023-03-11 16:25:00|31.27|29.87|31.25|29.85|31.29|29.89|31.23|29.83|41
1678552200000|2023-03-11 16:30:00|31.26|29.86|31.3|29.9|31.3|29.9|31.21|29.81|76
1678552500000|2023-03-11 16:35:00|31.31|29.91|31.38|29.98|31.38|29.98|31.3|29.9|47
1678552800000|2023-03-11 16:40:00|31.36|29.96|31.48|30.08|31.48|30.08|31.35|29.95|94
1678553100000|2023-03-11 16:45:00|31.49|30.09|31.6|30.2|31.67|30.27|31.49|30.09|82
1678553400000|2023-03-11 16:50:00|31.61|30.21|31.61|30.21|31.62|30.22|31.56|30.16|106
1678553700000|2023-03-11 16:55:00|31.6|30.2|31.6|30.2|31.62|30.22|31.57|30.17|55
1678554000000|2023-03-11 17:00:00|31.61|30.21|31.49|30.09|31.64|30.24|31.44|30.04|120
1678554300000|2023-03-11 17:05:00|31.5|30.1|31.57|30.17|31.58|30.18|31.46|30.06|118
1678554600000|2023-03-11 17:10:00|31.58|30.18|31.4|30|31.6|30.2|31.38|29.98|93
1678554900000|2023-03-11 17:15:00|31.39|29.99|31.41|30.01|31.42|30.02|31.31|29.91|66
1678555200000|2023-03-11 17:20:00|31.42|30.02|31.48|30.08|31.48|30.08|31.36|29.96|60
1678555500000|2023-03-11 17:25:00|31.49|30.09|31.46|30.06|31.49|30.09|31.41|30.01|46
1678555800000|2023-03-11 17:30:00|31.45|30.05|31.37|29.97|31.46|30.06|31.35|29.95|97
1678556100000|2023-03-11 17:35:00|31.38|29.98|31.28|29.88|31.38|29.98|31.27|29.87|44
1678556400000|2023-03-11 17:40:00|31.27|29.87|31.4|30|31.47|30.07|31.24|29.84|92
1678556700000|2023-03-11 17:45:00|31.41|30.01|31.54|30.14|31.59|30.19|31.36|29.96|189
1678557000000|2023-03-11 17:50:00|31.53|30.13|31.43|30.03|31.53|30.13|31.39|29.99|80
1678557300000|2023-03-11 17:55:00|31.44|30.04|31.49|30.09|31.49|30.09|31.4|30|48
1678557600000|2023-03-11 18:00:00|31.48|30.08|31.51|30.11|31.54|30.14|31.46|30.06|65
1678557900000|2023-03-11 18:05:00|31.52|30.12|31.46|30.06|31.52|30.12|31.42|30.02|69
1678558200000|2023-03-11 18:10:00|31.47|30.07|31.42|30.02|31.47|30.07|31.4|30|41
1678558500000|2023-03-11 18:15:00|31.41|30.01|31.46|30.06|31.48|30.08|31.41|30.01|28
1678558800000|2023-03-11 18:20:00|31.48|30.08|31.54|30.14|31.57|30.17|31.47|30.07|70
1678559100000|2023-03-11 18:25:00|31.55|30.15|31.51|30.11|31.55|30.15|31.49|30.09|38
1678559400000|2023-03-11 18:30:00|31.52|30.12|31.49|30.09|31.58|30.18|31.48|30.08|52
1678559700000|2023-03-11 18:35:00|31.5|30.1|31.59|30.19|31.61|30.21|31.5|30.1|64
1678560000000|2023-03-11 18:40:00|31.58|30.18|31.57|30.17|31.59|30.19|31.55|30.15|40
1678560300000|2023-03-11 18:45:00|31.58|30.18|31.58|30.18|31.61|30.21|31.53|30.13|22
1678560600000|2023-03-11 18:50:00|31.57|30.17|31.53|30.13|31.57|30.17|31.52|30.12|41
1678560900000|2023-03-11 18:55:00|31.54|30.14|31.51|30.11|31.57|30.17|31.51|30.11|24
1678561200000|2023-03-11 19:00:00|31.52|30.12|31.56|30.16|31.58|30.18|31.51|30.11|31
1678561500000|2023-03-11 19:05:00|31.55|30.15|31.53|30.13|31.58|30.18|31.52|30.12|33
1678561800000|2023-03-11 19:10:00|31.52|30.12|31.43|30.03|31.52|30.12|31.4|30|80
1678562100000|2023-03-11 19:15:00|31.44|30.04|31.35|29.95|31.45|30.05|31.35|29.95|45
1678562400000|2023-03-11 19:20:00|31.34|29.94|31.37|29.97|31.39|29.99|31.33|29.93|46
1678562700000|2023-03-11 19:25:00|31.38|29.98|31.43|30.03|31.45|30.05|31.38|29.98|33
1678563000000|2023-03-11 19:30:00|31.44|30.04|31.48|30.08|31.5|30.1|31.43|30.03|55
1678563300000|2023-03-11 19:35:00|31.47|30.07|31.35|29.95|31.47|30.07|31.29|29.89|70
1678563600000|2023-03-11 19:40:00|31.36|29.96|31.34|29.94|31.37|29.97|31.33|29.93|20
1678563900000|2023-03-11 19:45:00|31.35|29.95|31.39|29.99|31.41|30.01|31.32|29.92|40
1678564200000|2023-03-11 19:50:00|31.4|30|31.44|30.04|31.45|30.05|31.36|29.96|27
1678564500000|2023-03-11 19:55:00|31.43|30.03|31.4|30|31.43|30.03|31.39|29.99|26
1678564800000|2023-03-11 20:00:00|31.41|30.01|31.4|30|31.48|30.08|31.4|30|52
1678565100000|2023-03-11 20:05:00|31.39|29.99|31.38|29.98|31.44|30.04|31.38|29.98|23
1678565400000|2023-03-11 20:10:00|31.37|29.97|31.36|29.96|31.41|30.01|31.34|29.94|28
1678565700000|2023-03-11 20:15:00|31.37|29.97|31.36|29.96|31.38|29.98|31.32|29.92|36
1678566000000|2023-03-11 20:20:00|31.38|29.98|31.45|30.05|31.46|30.06|31.37|29.97|50
1678566300000|2023-03-11 20:25:00|31.44|30.04|31.41|30.01|31.46|30.06|31.4|30|36
1678566600000|2023-03-11 20:30:00|31.42|30.02|31.57|30.17|31.57|30.17|31.41|30.01|122
1678566900000|2023-03-11 20:35:00|31.58|30.18|31.54|30.14|31.65|30.25|31.51|30.11|172
1678567200000|2023-03-11 20:40:00|31.55|30.15|31.56|30.16|31.57|30.17|31.49|30.09|100
1678567500000|2023-03-11 20:45:00|31.55|30.15|31.51|30.11|31.55|30.15|31.45|30.05|104
1678567800000|2023-03-11 20:50:00|31.52|30.12|31.49|30.09|31.53|30.13|31.47|30.07|78
1678568100000|2023-03-11 20:55:00|31.48|30.08|31.54|30.14|31.57|30.17|31.48|30.08|81
1678568400000|2023-03-11 21:00:00|31.53|30.13|31.5|30.1|31.56|30.16|31.48|30.08|69
1678568700000|2023-03-11 21:05:00|31.51|30.11|31.49|30.09|31.55|30.15|31.49|30.09|59
1678569000000|2023-03-11 21:10:00|31.48|30.08|31.49|30.09|31.52|30.12|31.46|30.06|42
1678569300000|2023-03-11 21:15:00|31.5|30.1|31.35|29.95|31.5|30.1|31.34|29.94|48
1678569600000|2023-03-11 21:20:00|31.34|29.94|31.35|29.95|31.36|29.96|31.31|29.91|41
1678569900000|2023-03-11 21:25:00|31.36|29.96|31.33|29.93|31.42|30.02|31.33|29.93|67
1678570200000|2023-03-11 21:30:00|31.34|29.94|31.28|29.88|31.36|29.96|31.28|29.88|50
1678570500000|2023-03-11 21:35:00|31.27|29.87|31.33|29.93|31.33|29.93|31.25|29.85|58
1678570800000|2023-03-11 21:40:00|31.34|29.94|31.37|29.97|31.39|29.99|31.34|29.94|39
1678571100000|2023-03-11 21:45:00|31.38|29.98|31.27|29.87|31.39|29.99|31.27|29.87|44
1678571400000|2023-03-11 21:50:00|31.28|29.88|31.12|29.72|31.28|29.88|31.05|29.65|113
1678571700000|2023-03-11 21:55:00|31.13|29.73|31.18|29.78|31.19|29.79|31.12|29.72|30
1678572000000|2023-03-11 22:00:00|31.17|29.77|31.15|29.75|31.17|29.77|31.09|29.69|24
1678572300000|2023-03-11 22:05:00|31.14|29.74|31.2|29.8|31.21|29.81|31.11|29.71|41
1678572600000|2023-03-11 22:10:00|31.21|29.81|31.22|29.82|31.27|29.87|31.17|29.77|69
1678572900000|2023-03-11 22:15:00|31.21|29.81|31.29|29.89|31.29|29.89|31.21|29.81|43
1678573200000|2023-03-11 22:20:00|31.3|29.9|31.3|29.9|31.31|29.91|31.27|29.87|49
1678573500000|2023-03-11 22:25:00|31.31|29.91|31.34|29.94|31.35|29.95|31.31|29.91|10
1678573800000|2023-03-11 22:30:00|31.33|29.93|31.28|29.88|31.33|29.93|31.26|29.86|22
1678574100000|2023-03-11 22:35:00|31.29|29.89|31.28|29.88|31.38|29.98|31.28|29.88|49
1678574400000|2023-03-11 22:40:00|31.29|29.89|31.23|29.83|31.29|29.89|31.22|29.82|61
1678574700000|2023-03-11 22:45:00|31.22|29.82|31.23|29.83|31.23|29.83|31.22|29.82|6
1678575000000|2023-03-11 22:50:00|31.24|29.84|31.25|29.85|31.25|29.85|31.23|29.83|20
1678575300000|2023-03-11 22:55:00|31.26|29.86|31.22|29.82|31.26|29.86|31.2|29.8|17
1678575600000|2023-03-11 23:00:00|31.23|29.83|31.31|29.91|31.31|29.91|31.23|29.83|37
1678575900000|2023-03-11 23:05:00|31.32|29.92|31.34|29.94|31.35|29.95|31.3|29.9|23
1678576200000|2023-03-11 23:10:00|31.33|29.93|31.29|29.89|31.34|29.94|31.28|29.88|31
1678576500000|2023-03-11 23:15:00|31.28|29.88|31.27|29.87|31.31|29.91|31.26|29.86|30
1678576800000|2023-03-11 23:20:00|31.28|29.88|31.3|29.9|31.32|29.92|31.26|29.86|39
1678577100000|2023-03-11 23:25:00|31.29|29.89|31.29|29.89|31.31|29.91|31.27|29.87|35
1678577400000|2023-03-11 23:30:00|31.3|29.9|31.3|29.9|31.31|29.91|31.29|29.89|29
1678577700000|2023-03-11 23:35:00|31.31|29.91|31.37|29.97|31.38|29.98|31.3|29.9|47
1678578000000|2023-03-11 23:40:00|31.36|29.96|31.31|29.91|31.36|29.96|31.31|29.91|19
1678578300000|2023-03-11 23:45:00|31.3|29.9|31.32|29.92|31.32|29.92|31.28|29.88|23
1678578600000|2023-03-11 23:50:00|31.33|29.93|31.46|30.06|31.48|30.08|31.33|29.93|110
1678578900000|2023-03-11 23:55:00|31.47|30.07|31.44|30.04|31.47|30.07|31.41|30.01|48
1678579200000|2023-03-12 00:00:00|31.43|30.03|31.35|29.95|31.44|30.04|31.33|29.93|43
1678579500000|2023-03-12 00:05:00|31.34|29.94|31.34|29.94|31.39|29.99|31.33|29.93|58
1678579800000|2023-03-12 00:10:00|31.33|29.93|31.19|29.79|31.34|29.94|31.17|29.77|73
1678580100000|2023-03-12 00:15:00|31.18|29.78|31.23|29.83|31.28|29.88|31.18|29.78|44
1678580400000|2023-03-12 00:20:00|31.24|29.84|31.21|29.81|31.25|29.85|31.19|29.79|63
1678580700000|2023-03-12 00:25:00|31.22|29.82|31.22|29.82|31.23|29.83|31.18|29.78|69
1678581000000|2023-03-12 00:30:00|31.23|29.83|31.19|29.79|31.24|29.84|31.17|29.77|41
1678581300000|2023-03-12 00:35:00|31.17|29.77|31.17|29.77|31.2|29.8|31.16|29.76|23
1678581600000|2023-03-12 00:40:00|31.16|29.76|31.15|29.75|31.17|29.77|31.14|29.74|38
1678581900000|2023-03-12 00:45:00|31.16|29.76|31.19|29.79|31.22|29.82|31.16|29.76|46
1678582200000|2023-03-12 00:50:00|31.2|29.8|31.18|29.78|31.21|29.81|31.15|29.75|27
1678582500000|2023-03-12 00:55:00|31.19|29.79|31.22|29.82|31.25|29.85|31.17|29.77|38
1678582800000|2023-03-12 01:00:00|31.23|29.83|31.38|29.98|31.39|29.99|31.23|29.83|65
1678583100000|2023-03-12 01:05:00|31.39|29.99|31.32|29.92|31.46|30.06|31.32|29.92|70
1678583400000|2023-03-12 01:10:00|31.31|29.91|31.4|30|31.4|30|31.29|29.89|54
1678583700000|2023-03-12 01:15:00|31.39|29.99|31.45|30.05|31.47|30.07|31.38|29.98|31
1678584000000|2023-03-12 01:20:00|31.46|30.06|31.44|30.04|31.46|30.06|31.42|30.02|49
1678584300000|2023-03-12 01:25:00|31.45|30.05|31.43|30.03|31.45|30.05|31.4|30|17
1678584600000|2023-03-12 01:30:00|31.44|30.04|31.36|29.96|31.47|30.07|31.34|29.94|71
1678584900000|2023-03-12 01:35:00|31.37|29.97|31.29|29.89|31.39|29.99|31.29|29.89|41
1678585200000|2023-03-12 01:40:00|31.3|29.9|31.3|29.9|31.34|29.94|31.28|29.88|31
1678585500000|2023-03-12 01:45:00|31.31|29.91|31.37|29.97|31.39|29.99|31.31|29.91|37
1678585800000|2023-03-12 01:50:00|31.36|29.96|31.37|29.97|31.37|29.97|31.35|29.95|14
1678586100000|2023-03-12 01:55:00|31.38|29.98|31.38|29.98|31.38|29.98|31.34|29.94|19
1678586400000|2023-03-12 02:00:00|31.37|29.97|31.33|29.93|31.38|29.98|31.33|29.93|27
1678586700000|2023-03-12 02:05:00|31.34|29.94|31.31|29.91|31.34|29.94|31.31|29.91|12
1678587000000|2023-03-12 02:10:00|31.3|29.9|31.25|29.85|31.34|29.94|31.24|29.84|50
1678587300000|2023-03-12 02:15:00|31.26|29.86|31.27|29.87|31.28|29.88|31.22|29.82|34
1678587600000|2023-03-12 02:20:00|31.28|29.88|31.23|29.83|31.28|29.88|31.22|29.82|36
1678587900000|2023-03-12 02:25:00|31.22|29.82|31.17|29.77|31.22|29.82|31.15|29.75|23
1678588200000|2023-03-12 02:30:00|31.16|29.76|31.31|29.91|31.31|29.91|31.16|29.76|30
1678588500000|2023-03-12 02:35:00|31.3|29.9|31.35|29.95|31.35|29.95|31.28|29.88|32
1678588800000|2023-03-12 02:40:00|31.36|29.96|31.33|29.93|31.37|29.97|31.33|29.93|36
1678589100000|2023-03-12 02:45:00|31.34|29.94|31.4|30|31.43|30.03|31.34|29.94|47
1678589400000|2023-03-12 02:50:00|31.41|30.01|31.46|30.06|31.46|30.06|31.4|30|10
1678589700000|2023-03-12 02:55:00|31.45|30.05|31.46|30.06|31.46|30.06|31.44|30.04|20
1678590000000|2023-03-12 03:00:00|31.48|30.08|31.5|30.1|31.5|30.1|31.48|30.08|21
1678590300000|2023-03-12 03:05:00|31.49|30.09|31.52|30.12|31.52|30.12|31.45|30.05|29
1678590600000|2023-03-12 03:10:00|31.53|30.13|31.53|30.13|31.59|30.19|31.52|30.12|49
1678590900000|2023-03-12 03:15:00|31.54|30.14|31.5|30.1|31.59|30.19|31.5|30.1|35
1678591200000|2023-03-12 03:20:00|31.49|30.09|31.46|30.06|31.5|30.1|31.46|30.06|24
1678591500000|2023-03-12 03:25:00|31.45|30.05|31.46|30.06|31.49|30.09|31.45|30.05|24
1678591800000|2023-03-12 03:30:00|31.47|30.07|31.47|30.07|31.5|30.1|31.46|30.06|13
1678592100000|2023-03-12 03:35:00|31.48|30.08|31.5|30.1|31.5|30.1|31.47|30.07|25
1678592400000|2023-03-12 03:40:00|31.49|30.09|31.5|30.1|31.5|30.1|31.49|30.09|6
1678592700000|2023-03-12 03:45:00|31.51|30.11|31.53|30.13|31.54|30.14|31.5|30.1|16
1678593000000|2023-03-12 03:50:00|31.52|30.12|31.53|30.13|31.56|30.16|31.52|30.12|19
1678593300000|2023-03-12 03:55:00|31.52|30.12|31.53|30.13|31.53|30.13|31.49|30.09|26
1678593600000|2023-03-12 04:00:00|31.54|30.14|31.45|30.05|31.55|30.15|31.44|30.04|16
1678593900000|2023-03-12 04:05:00|31.44|30.04|31.46|30.06|31.51|30.11|31.44|30.04|16
1678594200000|2023-03-12 04:10:00|31.47|30.07|31.46|30.06|31.48|30.08|31.46|30.06|12
1678594500000|2023-03-12 04:15:00|31.48|30.08|31.5|30.1|31.5|30.1|31.48|30.08|7
1678594800000|2023-03-12 04:20:00|31.51|30.11|31.44|30.04|31.52|30.12|31.43|30.03|22
1678595100000|2023-03-12 04:25:00|31.45|30.05|31.43|30.03|31.46|30.06|31.42|30.02|27
1678595400000|2023-03-12 04:30:00|31.44|30.04|31.46|30.06|31.46|30.06|31.39|29.99|31
1678595700000|2023-03-12 04:35:00|31.47|30.07|31.47|30.07|31.51|30.11|31.46|30.06|53
1678596000000|2023-03-12 04:40:00|31.48|30.08|31.52|30.12|31.53|30.13|31.48|30.08|13
1678596300000|2023-03-12 04:45:00|31.53|30.13|31.5|30.1|31.54|30.14|31.5|30.1|16
1678596600000|2023-03-12 04:50:00|31.51|30.11|31.48|30.08|31.51|30.11|31.44|30.04|31
1678596900000|2023-03-12 04:55:00|31.49|30.09|31.49|30.09|31.5|30.1|31.46|30.06|33
1678597200000|2023-03-12 05:00:00|31.5|30.1|31.57|30.17|31.6|30.2|31.5|30.1|34
1678597500000|2023-03-12 05:05:00|31.56|30.16|31.7|30.3|31.71|30.31|31.55|30.15|45
1678597800000|2023-03-12 05:10:00|31.71|30.31|31.74|30.34|31.76|30.36|31.68|30.28|39
1678598100000|2023-03-12 05:15:00|31.75|30.35|31.82|30.42|31.89|30.49|31.75|30.35|61
1678598400000|2023-03-12 05:20:00|31.81|30.41|31.77|30.37|31.89|30.49|31.77|30.37|53
1678598700000|2023-03-12 05:25:00|31.78|30.38|31.77|30.37|31.81|30.41|31.75|30.35|47
1678599000000|2023-03-12 05:30:00|31.78|30.38|31.75|30.35|31.81|30.41|31.71|30.31|41
1678599300000|2023-03-12 05:35:00|31.74|30.34|31.68|30.28|31.76|30.36|31.67|30.27|41
1678599600000|2023-03-12 05:40:00|31.67|30.27|31.6|30.2|31.71|30.31|31.6|30.2|35
1678599900000|2023-03-12 05:45:00|31.59|30.19|31.54|30.14|31.62|30.22|31.54|30.14|39
1678600200000|2023-03-12 05:50:00|31.55|30.15|31.53|30.13|31.56|30.16|31.53|30.13|43
1678600500000|2023-03-12 05:55:00|31.52|30.12|31.54|30.14|31.54|30.14|31.51|30.11|7
1678600800000|2023-03-12 06:00:00|31.55|30.15|31.56|30.16|31.59|30.19|31.55|30.15|20
1678601100000|2023-03-12 06:05:00|31.55|30.15|31.53|30.13|31.6|30.2|31.53|30.13|21
1678601400000|2023-03-12 06:10:00|31.52|30.12|31.52|30.12|31.57|30.17|31.51|30.11|15
1678601700000|2023-03-12 06:15:00|31.53|30.13|31.55|30.15|31.58|30.18|31.53|30.13|20
1678602000000|2023-03-12 06:20:00|31.56|30.16|31.56|30.16|31.56|30.16|31.55|30.15|19
1678602300000|2023-03-12 06:25:00|31.55|30.15|31.55|30.15|31.57|30.17|31.52|30.12|30
1678602600000|2023-03-12 06:30:00|31.56|30.16|31.5|30.1|31.57|30.17|31.49|30.09|17
1678602900000|2023-03-12 06:35:00|31.49|30.09|31.49|30.09|31.5|30.1|31.49|30.09|19
1678603200000|2023-03-12 06:40:00|31.48|30.08|31.38|29.98|31.48|30.08|31.38|29.98|27
1678603500000|2023-03-12 06:45:00|31.37|29.97|31.37|29.97|31.41|30.01|31.37|29.97|19
1678603800000|2023-03-12 06:50:00|31.36|29.96|31.36|29.96|31.38|29.98|31.33|29.93|35
1678604100000|2023-03-12 06:55:00|31.35|29.95|31.32|29.92|31.35|29.95|31.31|29.91|16
1678604400000|2023-03-12 07:00:00|31.33|29.93|31.3|29.9|31.34|29.94|31.29|29.89|14
1678604700000|2023-03-12 07:05:00|31.31|29.91|31.31|29.91|31.32|29.92|31.29|29.89|15
1678605000000|2023-03-12 07:10:00|31.32|29.92|31.3|29.9|31.32|29.92|31.3|29.9|7
1678605300000|2023-03-12 07:15:00|31.29|29.89|31.31|29.91|31.32|29.92|31.27|29.87|16
1678605600000|2023-03-12 07:20:00|31.32|29.92|31.32|29.92|31.33|29.93|31.31|29.91|15
1678605900000|2023-03-12 07:25:00|31.31|29.91|31.33|29.93|31.35|29.95|31.31|29.91|27
1678606200000|2023-03-12 07:30:00|31.34|29.94|31.34|29.94|31.37|29.97|31.32|29.92|24
1678606500000|2023-03-12 07:35:00|31.33|29.93|31.3|29.9|31.33|29.93|31.29|29.89|12
1678606800000|2023-03-12 07:40:00|31.29|29.89|31.24|29.84|31.29|29.89|31.24|29.84|24
1678607100000|2023-03-12 07:45:00|31.25|29.85|31.09|29.69|31.25|29.85|31.08|29.68|66
1678607400000|2023-03-12 07:50:00|31.1|29.7|31.14|29.74|31.14|29.74|31.07|29.67|29
1678607700000|2023-03-12 07:55:00|31.16|29.76|31.21|29.81|31.22|29.82|31.15|29.75|16
1678608000000|2023-03-12 08:00:00|31.2|29.8|31.23|29.83|31.25|29.85|31.18|29.78|58
1678608300000|2023-03-12 08:05:00|31.24|29.84|31.18|29.78|31.25|29.85|31.18|29.78|34
1678608600000|2023-03-12 08:10:00|31.19|29.79|31.24|29.84|31.26|29.86|31.19|29.79|22
1678608900000|2023-03-12 08:15:00|31.25|29.85|31.27|29.87|31.3|29.9|31.24|29.84|27
1678609200000|2023-03-12 08:20:00|31.28|29.88|31.27|29.87|31.3|29.9|31.27|29.87|26
1678609500000|2023-03-12 08:25:00|31.26|29.86|31.26|29.86|31.28|29.88|31.25|29.85|19
1678609800000|2023-03-12 08:30:00|31.27|29.87|31.26|29.86|31.3|29.9|31.25|29.85|12
1678610100000|2023-03-12 08:35:00|31.25|29.85|31.22|29.82|31.27|29.87|31.22|29.82|12
1678610400000|2023-03-12 08:40:00|31.23|29.83|31.28|29.88|31.28|29.88|31.23|29.83|16
1678610700000|2023-03-12 08:45:00|31.27|29.87|31.25|29.85|31.28|29.88|31.25|29.85|21
1678611000000|2023-03-12 08:50:00|31.24|29.84|31.26|29.86|31.26|29.86|31.23|29.83|7
1678611300000|2023-03-12 08:55:00|31.27|29.87|31.3|29.9|31.31|29.91|31.27|29.87|36
1678611600000|2023-03-12 09:00:00|31.31|29.91|31.38|29.98|31.39|29.99|31.3|29.9|51
1678611900000|2023-03-12 09:05:00|31.37|29.97|31.35|29.95|31.39|29.99|31.35|29.95|15
1678612200000|2023-03-12 09:10:00|31.36|29.96|31.36|29.96|31.36|29.96|31.35|29.95|11
1678612500000|2023-03-12 09:15:00|31.37|29.97|31.4|30|31.41|30.01|31.36|29.96|38
1678612800000|2023-03-12 09:20:00|31.41|30.01|31.43|30.03|31.44|30.04|31.4|30|21
1678613100000|2023-03-12 09:25:00|31.44|30.04|31.44|30.04|31.46|30.06|31.43|30.03|16
1678613400000|2023-03-12 09:30:00|31.43|30.03|31.44|30.04|31.46|30.06|31.41|30.01|30
1678613700000|2023-03-12 09:35:00|31.45|30.05|31.45|30.05|31.46|30.06|31.41|30.01|33
1678614000000|2023-03-12 09:40:00|31.46|30.06|31.41|30.01|31.46|30.06|31.4|30|59
1678614300000|2023-03-12 09:45:00|31.42|30.02|31.36|29.96|31.42|30.02|31.35|29.95|33
1678614600000|2023-03-12 09:50:00|31.37|29.97|31.39|29.99|31.4|30|31.37|29.97|41
1678614900000|2023-03-12 09:55:00|31.38|29.98|31.37|29.97|31.39|29.99|31.34|29.94|34
1678615200000|2023-03-12 10:00:00|31.38|29.98|31.36|29.96|31.41|30.01|31.36|29.96|45
1678615500000|2023-03-12 10:05:00|31.37|29.97|31.4|30|31.41|30.01|31.36|29.96|30
1678615800000|2023-03-12 10:10:00|31.39|29.99|31.45|30.05|31.46|30.06|31.39|29.99|35
1678616100000|2023-03-12 10:15:00|31.44|30.04|31.47|30.07|31.49|30.09|31.43|30.03|18
1678616400000|2023-03-12 10:20:00|31.48|30.08|31.5|30.1|31.52|30.12|31.47|30.07|21
1678616700000|2023-03-12 10:25:00|31.51|30.11|31.51|30.11|31.53|30.13|31.49|30.09|23
1678617000000|2023-03-12 10:30:00|31.5|30.1|31.51|30.11|31.54|30.14|31.46|30.06|28
1678617300000|2023-03-12 10:35:00|31.5|30.1|31.48|30.08|31.5|30.1|31.46|30.06|6
1678617600000|2023-03-12 10:40:00|31.47|30.07|31.51|30.11|31.51|30.11|31.47|30.07|14
1678617900000|2023-03-12 10:45:00|31.52|30.12|31.5|30.1|31.53|30.13|31.48|30.08|27
1678618200000|2023-03-12 10:50:00|31.49|30.09|31.49|30.09|31.53|30.13|31.48|30.08|43
1678618500000|2023-03-12 10:55:00|31.48|30.08|31.49|30.09|31.5|30.1|31.48|30.08|48
1678618800000|2023-03-12 11:00:00|31.5|30.1|31.48|30.08|31.51|30.11|31.48|30.08|17
1678619100000|2023-03-12 11:05:00|31.49|30.09|31.49|30.09|31.51|30.11|31.49|30.09|15
1678619400000|2023-03-12 11:10:00|31.5|30.1|31.48|30.08|31.5|30.1|31.47|30.07|13
1678619700000|2023-03-12 11:15:00|31.49|30.09|31.49|30.09|31.49|30.09|31.48|30.08|9
1678620000000|2023-03-12 11:20:00|31.48|30.08|31.53|30.13|31.55|30.15|31.48|30.08|30
1678620300000|2023-03-12 11:25:00|31.52|30.12|31.57|30.17|31.58|30.18|31.52|30.12|41
1678620600000|2023-03-12 11:30:00|31.58|30.18|31.52|30.12|31.58|30.18|31.5|30.1|25
1678620900000|2023-03-12 11:35:00|31.53|30.13|31.55|30.15|31.56|30.16|31.52|30.12|19
1678621200000|2023-03-12 11:40:00|31.56|30.16|31.58|30.18|31.59|30.19|31.55|30.15|57
1678621500000|2023-03-12 11:45:00|31.57|30.17|31.58|30.18|31.59|30.19|31.57|30.17|20
1678621800000|2023-03-12 11:50:00|31.57|30.17|31.56|30.16|31.57|30.17|31.51|30.11|19
1678622100000|2023-03-12 11:55:00|31.57|30.17|31.58|30.18|31.58|30.18|31.54|30.14|28
1678622400000|2023-03-12 12:00:00|31.59|30.19|31.5|30.1|31.59|30.19|31.5|30.1|26
1678622700000|2023-03-12 12:05:00|31.51|30.11|31.5|30.1|31.51|30.11|31.48|30.08|18
1678623000000|2023-03-12 12:10:00|31.51|30.11|31.43|30.03|31.52|30.12|31.37|29.97|92
1678623300000|2023-03-12 12:15:00|31.44|30.04|31.48|30.08|31.52|30.12|31.42|30.02|75
1678623600000|2023-03-12 12:20:00|31.47|30.07|31.48|30.08|31.5|30.1|31.46|30.06|36
1678623900000|2023-03-12 12:25:00|31.49|30.09|31.48|30.08|31.49|30.09|31.45|30.05|18
1678624200000|2023-03-12 12:30:00|31.47|30.07|31.46|30.06|31.48|30.08|31.45|30.05|26
1678624500000|2023-03-12 12:35:00|31.45|30.05|31.44|30.04|31.46|30.06|31.43|30.03|12
1678624800000|2023-03-12 12:40:00|31.45|30.05|31.47|30.07|31.51|30.11|31.45|30.05|18
1678625100000|2023-03-12 12:45:00|31.48|30.08|31.45|30.05|31.48|30.08|31.45|30.05|18
1678625400000|2023-03-12 12:50:00|31.46|30.06|31.47|30.07|31.47|30.07|31.45|30.05|10
1678625700000|2023-03-12 12:55:00|31.48|30.08|31.48|30.08|31.5|30.1|31.47|30.07|18
1678626000000|2023-03-12 13:00:00|31.47|30.07|31.49|30.09|31.49|30.09|31.46|30.06|25
1678626300000|2023-03-12 13:05:00|31.48|30.08|31.52|30.12|31.54|30.14|31.48|30.08|29
1678626600000|2023-03-12 13:10:00|31.53|30.13|31.62|30.22|31.63|30.23|31.52|30.12|32
1678626900000|2023-03-12 13:15:00|31.63|30.23|31.69|30.29|31.69|30.29|31.6|30.2|36
1678627200000|2023-03-12 13:20:00|31.68|30.28|31.68|30.28|31.73|30.33|31.67|30.27|29
1678627500000|2023-03-12 13:25:00|31.67|30.27|31.63|30.23|31.68|30.28|31.63|30.23|23
1678627800000|2023-03-12 13:30:00|31.62|30.22|31.62|30.22|31.63|30.23|31.6|30.2|25
1678628100000|2023-03-12 13:35:00|31.61|30.21|31.64|30.24|31.64|30.24|31.61|30.21|38
1678628400000|2023-03-12 13:40:00|31.63|30.23|31.61|30.21|31.66|30.26|31.61|30.21|18
1678628700000|2023-03-12 13:45:00|31.6|30.2|31.56|30.16|31.62|30.22|31.55|30.15|21
1678629000000|2023-03-12 13:50:00|31.55|30.15|31.45|30.05|31.56|30.16|31.45|30.05|27
1678629300000|2023-03-12 13:55:00|31.46|30.06|31.41|30.01|31.48|30.08|31.4|30|24
1678629600000|2023-03-12 14:00:00|31.4|30|31.32|29.92|31.44|30.04|31.31|29.91|60
1678629900000|2023-03-12 14:05:00|31.33|29.93|31.38|29.98|31.4|30|31.33|29.93|45
1678630200000|2023-03-12 14:10:00|31.39|29.99|31.37|29.97|31.4|30|31.35|29.95|23
1678630500000|2023-03-12 14:15:00|31.38|29.98|31.35|29.95|31.39|29.99|31.33|29.93|25
1678630800000|2023-03-12 14:20:00|31.34|29.94|31.36|29.96|31.37|29.97|31.32|29.92|29
1678631100000|2023-03-12 14:25:00|31.37|29.97|31.4|30|31.43|30.03|31.37|29.97|30
1678631400000|2023-03-12 14:30:00|31.41|30.01|31.45|30.05|31.48|30.08|31.41|30.01|29
1678631700000|2023-03-12 14:35:00|31.46|30.06|31.45|30.05|31.48|30.08|31.44|30.04|32
1678632000000|2023-03-12 14:40:00|31.44|30.04|31.47|30.07|31.48|30.08|31.44|30.04|21
1678632300000|2023-03-12 14:45:00|31.46|30.06|31.48|30.08|31.49|30.09|31.44|30.04|17
1678632600000|2023-03-12 14:50:00|31.47|30.07|31.44|30.04|31.49|30.09|31.44|30.04|18
1678632900000|2023-03-12 14:55:00|31.43|30.03|31.35|29.95|31.44|30.04|31.33|29.93|30
1678633200000|2023-03-12 15:00:00|31.34|29.94|31.32|29.92|31.36|29.96|31.23|29.83|95
1678633500000|2023-03-12 15:05:00|31.33|29.93|31.39|29.99|31.41|30.01|31.32|29.92|31
1678633800000|2023-03-12 15:10:00|31.38|29.98|31.45|30.05|31.46|30.06|31.38|29.98|38
1678634100000|2023-03-12 15:15:00|31.46|30.06|31.38|29.98|31.46|30.06|31.36|29.96|65
1678634400000|2023-03-12 15:20:00|31.37|29.97|31.36|29.96|31.41|30.01|31.36|29.96|42
1678634700000|2023-03-12 15:25:00|31.37|29.97|31.33|29.93|31.37|29.97|31.3|29.9|12
1678635000000|2023-03-12 15:30:00|31.32|29.92|31.3|29.9|31.34|29.94|31.29|29.89|54
1678635300000|2023-03-12 15:35:00|31.31|29.91|31.33|29.93|31.36|29.96|31.3|29.9|58
1678635600000|2023-03-12 15:40:00|31.32|29.92|31.24|29.84|31.32|29.92|31.23|29.83|45
1678635900000|2023-03-12 15:45:00|31.23|29.83|31.32|29.92|31.33|29.93|31.23|29.83|49
1678636200000|2023-03-12 15:50:00|31.31|29.91|31.35|29.95|31.35|29.95|31.3|29.9|19
1678636500000|2023-03-12 15:55:00|31.34|29.94|31.31|29.91|31.35|29.95|31.31|29.91|24
1678636800000|2023-03-12 16:00:00|31.3|29.9|31.29|29.89|31.32|29.92|31.28|29.88|32
1678637100000|2023-03-12 16:05:00|31.3|29.9|31.38|29.98|31.38|29.98|31.3|29.9|35
1678637400000|2023-03-12 16:10:00|31.39|29.99|31.44|30.04|31.46|30.06|31.39|29.99|48
1678637700000|2023-03-12 16:15:00|31.43|30.03|31.45|30.05|31.46|30.06|31.37|29.97|49
1678638000000|2023-03-12 16:20:00|31.46|30.06|31.5|30.1|31.5|30.1|31.44|30.04|27
1678638300000|2023-03-12 16:25:00|31.51|30.11|31.41|30.01|31.51|30.11|31.4|30|52
1678638600000|2023-03-12 16:30:00|31.4|30|31.47|30.07|31.48|30.08|31.39|29.99|30
1678638900000|2023-03-12 16:35:00|31.46|30.06|31.42|30.02|31.46|30.06|31.4|30|32
1678639200000|2023-03-12 16:40:00|31.43|30.03|31.43|30.03|31.44|30.04|31.42|30.02|11
1678639500000|2023-03-12 16:45:00|31.42|30.02|31.5|30.1|31.51|30.11|31.42|30.02|21
1678639800000|2023-03-12 16:50:00|31.51|30.11|31.53|30.13|31.53|30.13|31.5|30.1|21
1678640100000|2023-03-12 16:55:00|31.52|30.12|31.51|30.11|31.53|30.13|31.51|30.11|12
1678640400000|2023-03-12 17:00:00|31.52|30.12|31.53|30.13|31.53|30.13|31.51|30.11|30
1678640700000|2023-03-12 17:05:00|31.52|30.12|31.48|30.08|31.52|30.12|31.45|30.05|30
1678641000000|2023-03-12 17:10:00|31.49|30.09|31.54|30.14|31.54|30.14|31.48|30.08|12
1678641300000|2023-03-12 17:15:00|31.53|30.13|31.46|30.06|31.53|30.13|31.46|30.06|18
1678641600000|2023-03-12 17:20:00|31.47|30.07|31.54|30.14|31.55|30.15|31.47|30.07|38
1678641900000|2023-03-12 17:25:00|31.55|30.15|31.9|30.5|31.94|30.54|31.55|30.15|286
1678642200000|2023-03-12 17:30:00|31.91|30.51|32.01|30.61|32.02|30.62|31.8|30.4|230
1678642500000|2023-03-12 17:35:00|32|30.6|31.98|30.58|32.03|30.63|31.89|30.49|135
1678642800000|2023-03-12 17:40:00|31.99|30.59|32.04|30.64|32.09|30.69|31.96|30.56|119
1678643100000|2023-03-12 17:45:00|32.03|30.63|32.13|30.73|32.21|30.81|32.03|30.63|174
1678643400000|2023-03-12 17:50:00|32.14|30.74|32.15|30.75|32.21|30.81|32.13|30.73|139
1678643700000|2023-03-12 17:55:00|32.16|30.76|32.32|30.92|32.32|30.92|32.13|30.73|118
1678644000000|2023-03-12 18:00:00|32.33|30.93|32.37|30.97|32.38|30.98|32.26|30.86|94
1678644300000|2023-03-12 18:05:00|32.36|30.96|32.21|30.81|32.37|30.97|32.19|30.79|76
1678644600000|2023-03-12 18:10:00|32.22|30.82|32.2|30.8|32.27|30.87|32.19|30.79|72
1678644900000|2023-03-12 18:15:00|32.21|30.81|32.22|30.82|32.25|30.85|32.18|30.78|62
1678645200000|2023-03-12 18:20:00|32.23|30.83|32.35|30.95|32.37|30.97|32.22|30.82|150
1678645500000|2023-03-12 18:25:00|32.37|30.97|32.42|31.02|32.49|31.09|32.32|30.92|199
1678645800000|2023-03-12 18:30:00|32.41|31.01|32.57|31.17|32.6|31.2|32.35|30.95|128
1678646100000|2023-03-12 18:35:00|32.58|31.18|32.75|31.35|32.8|31.4|32.57|31.17|204
1678646400000|2023-03-12 18:40:00|32.74|31.34|32.76|31.36|32.94|31.54|32.69|31.29|248
1678646700000|2023-03-12 18:45:00|32.77|31.37|32.78|31.38|32.78|31.38|32.68|31.28|158
1678647000000|2023-03-12 18:50:00|32.77|31.37|32.85|31.45|32.88|31.48|32.74|31.34|104
1678647300000|2023-03-12 18:55:00|32.86|31.46|32.73|31.33|32.86|31.46|32.7|31.3|116
1678647600000|2023-03-12 19:00:00|32.74|31.34|32.89|31.49|32.89|31.49|32.74|31.34|82
1678647900000|2023-03-12 19:05:00|32.88|31.48|32.89|31.49|32.94|31.54|32.86|31.46|74
1678648200000|2023-03-12 19:10:00|32.88|31.48|32.86|31.46|32.92|31.52|32.83|31.43|89
1678648500000|2023-03-12 19:15:00|32.85|31.45|32.6|31.2|32.86|31.46|32.6|31.2|173
1678648800000|2023-03-12 19:20:00|32.61|31.21|32.65|31.25|32.65|31.25|32.49|31.09|155
1678649100000|2023-03-12 19:25:00|32.66|31.26|32.62|31.22|32.72|31.32|32.6|31.2|146
1678649400000|2023-03-12 19:30:00|32.63|31.23|32.52|31.12|32.68|31.28|32.51|31.11|163
1678649700000|2023-03-12 19:35:00|32.53|31.13|32.49|31.09|32.59|31.19|32.44|31.04|84
1678650000000|2023-03-12 19:40:00|32.5|31.1|32.51|31.11|32.51|31.11|32.4|31|66
1678650300000|2023-03-12 19:45:00|32.52|31.12|32.54|31.14|32.55|31.15|32.46|31.06|78
1678650600000|2023-03-12 19:50:00|32.53|31.13|32.36|30.96|32.53|31.13|32.35|30.95|79
1678650900000|2023-03-12 19:55:00|32.37|30.97|32.37|30.97|32.4|31|32.32|30.92|88
1678651200000|2023-03-12 20:00:00|32.38|30.98|32.49|31.09|32.5|31.1|32.35|30.95|90
1678651500000|2023-03-12 20:05:00|32.5|31.1|32.53|31.13|32.58|31.18|32.5|31.1|61
1678651800000|2023-03-12 20:10:00|32.54|31.14|32.59|31.19|32.63|31.23|32.53|31.13|79
1678652100000|2023-03-12 20:15:00|32.6|31.2|32.66|31.26|32.69|31.29|32.59|31.19|81
1678652400000|2023-03-12 20:20:00|32.67|31.27|32.68|31.28|32.73|31.33|32.65|31.25|99
1678652700000|2023-03-12 20:25:00|32.69|31.29|32.77|31.37|32.78|31.38|32.66|31.26|92
1678653000000|2023-03-12 20:30:00|32.76|31.36|32.88|31.48|32.89|31.49|32.76|31.36|214
1678653300000|2023-03-12 20:35:00|32.89|31.49|32.81|31.41|32.9|31.5|32.73|31.33|151
1678653600000|2023-03-12 20:40:00|32.8|31.4|32.93|31.53|32.94|31.54|32.79|31.39|99
1678653900000|2023-03-12 20:45:00|32.92|31.52|32.93|31.53|32.98|31.58|32.91|31.51|125
1678654200000|2023-03-12 20:50:00|32.94|31.54|32.85|31.45|32.94|31.54|32.81|31.41|125
1678654500000|2023-03-12 20:55:00|32.86|31.46|32.98|31.58|33.06|31.66|32.86|31.46|122
1678654800000|2023-03-12 21:00:00|32.99|31.59|32.57|31.97|33.02|31.98|32.51|31.52|136
1678655100000|2023-03-12 21:05:00|32.56|31.96|32.93|31.53|32.96|31.97|32.47|31.48|101
1678655400000|2023-03-12 21:10:00|32.94|31.54|32.86|31.46|32.94|31.54|32.86|31.46|53
1678655700000|2023-03-12 21:15:00|32.85|31.45|32.41|31.81|32.85|31.84|32.36|31.37|41
1678656000000|2023-03-12 21:20:00|32.42|31.82|32.79|31.39|32.82|31.82|32.41|31.39|35
1678656300000|2023-03-12 21:25:00|32.78|31.38|32.73|31.33|32.78|31.38|32.72|31.32|31
1678656600000|2023-03-12 21:30:00|32.74|31.34|32.78|31.38|32.78|31.38|32.74|31.34|42
1678656900000|2023-03-12 21:35:00|32.77|31.37|32.81|31.41|32.9|31.5|32.76|31.36|59
1678657200000|2023-03-12 21:40:00|32.8|31.4|32.75|31.35|32.81|31.41|32.74|31.34|36
1678657500000|2023-03-12 21:45:00|32.76|31.36|32.79|31.39|32.81|31.41|32.76|31.36|25
1678657800000|2023-03-12 21:50:00|32.8|31.4|32.82|31.42|32.82|31.42|32.78|31.38|25
1678658100000|2023-03-12 21:55:00|32.83|31.43|32.93|31.53|32.93|31.53|32.83|31.43|38
1678658400000|2023-03-12 22:00:00|32.92|31.52|32.78|31.38|32.94|31.54|32.78|31.38|148
1678658700000|2023-03-12 22:05:00|32.38|31.78|32.35|31.75|32.79|31.79|32.33|31.32|76
1678659000000|2023-03-12 22:10:00|32.36|31.76|32.78|31.38|32.81|31.81|32.33|31.32|67
1678659300000|2023-03-12 22:15:00|32.79|31.39|33.2|31.8|33.33|31.93|32.77|31.37|346
1678659600000|2023-03-12 22:20:00|33.19|31.79|33.4|32.8|33.86|32.84|32.79|31.78|367
1678659900000|2023-03-12 22:25:00|33.41|32.81|33.28|32.68|33.78|32.81|33.18|32.19|272
1678660200000|2023-03-12 22:30:00|33.27|32.67|33.3|32.7|33.73|32.74|33.25|32.27|165
1678660500000|2023-03-12 22:35:00|33.31|32.71|33.73|32.33|33.73|32.72|33.18|32.22|153
1678660800000|2023-03-12 22:40:00|33.72|32.32|33.7|32.3|33.77|32.77|33.28|32.27|177
1678661100000|2023-03-12 22:45:00|33.69|32.29|33.44|32.04|33.73|32.73|33.18|32.02|159
1678661400000|2023-03-12 22:50:00|33.45|32.05|33.35|31.95|33.54|32.14|33.35|31.95|162
1678661700000|2023-03-12 22:55:00|33.34|31.94|32.95|32.35|33.42|32.41|32.95|31.93|166
1678662000000|2023-03-12 23:00:00|32.96|32.36|33.52|32.12|33.54|32.46|32.96|31.99|181
1678662300000|2023-03-12 23:05:00|33.11|32.51|33.68|32.28|33.68|32.59|33.09|32.08|156
1678662600000|2023-03-12 23:10:00|33.67|32.27|33.67|32.27|33.71|32.31|33.63|32.23|83
1678662900000|2023-03-12 23:15:00|33.65|32.25|33.59|32.19|33.66|32.26|33.57|32.17|84
1678663200000|2023-03-12 23:20:00|33.58|32.18|33.61|32.21|33.69|32.29|33.56|32.16|148
1678663500000|2023-03-12 23:25:00|33.62|32.22|33.7|32.3|33.75|32.35|33.58|32.18|154
1678663800000|2023-03-12 23:30:00|33.71|32.31|33.66|32.26|33.77|32.37|33.63|32.23|143
1678664100000|2023-03-12 23:35:00|33.65|32.25|33.82|32.42|33.84|32.44|33.63|32.23|123
1678664400000|2023-03-12 23:40:00|33.83|32.43|33.83|32.43|33.84|32.44|33.76|32.36|72
1678664700000|2023-03-12 23:45:00|33.84|32.44|33.78|32.38|34.03|32.63|33.7|32.3|273
1678665000000|2023-03-12 23:50:00|33.77|32.37|33.81|32.41|33.85|32.45|33.74|32.34|128
1678665300000|2023-03-12 23:55:00|33.8|32.4|33.94|32.54|33.94|32.54|33.79|32.39|156
1678665600000|2023-03-13 00:00:00|33.95|32.55|34.11|32.71|34.13|32.73|33.92|32.52|225
1678665900000|2023-03-13 00:05:00|34.12|32.72|33.99|32.59|34.13|32.73|33.89|32.49|183
1678666200000|2023-03-13 00:10:00|34|32.6|34|32.6|34.09|32.69|33.99|32.59|132
1678666500000|2023-03-13 00:15:00|33.99|32.59|34.06|32.66|34.07|32.67|33.96|32.56|132
1678666800000|2023-03-13 00:20:00|34.05|32.65|34.16|32.76|34.27|32.87|34.04|32.64|208
1678667100000|2023-03-13 00:25:00|34.17|32.77|34.39|32.99|34.45|33.05|34.15|32.75|162
1678667400000|2023-03-13 00:30:00|34.4|33|34.37|32.97|34.43|33.03|34.26|32.86|178
1678667700000|2023-03-13 00:35:00|34.36|32.96|34.53|33.13|34.53|33.13|34.33|32.93|145
1678668000000|2023-03-13 00:40:00|34.52|33.12|34.91|33.51|35.03|33.63|34.51|33.11|416
1678668300000|2023-03-13 00:45:00|34.93|33.53|34.87|33.47|34.99|33.59|34.76|33.36|293
1678668600000|2023-03-13 00:50:00|34.86|33.46|34.65|33.25|34.87|33.47|34.51|33.11|211
1678668900000|2023-03-13 00:55:00|34.66|33.26|35.08|33.68|35.15|33.75|34.66|33.26|218
1678669200000|2023-03-13 01:00:00|35.07|33.67|34.79|33.39|35.13|33.73|34.77|33.37|157
1678669500000|2023-03-13 01:05:00|34.78|33.38|34.73|33.33|34.88|33.48|34.66|33.26|175
1678669800000|2023-03-13 01:10:00|34.72|33.32|34.66|33.26|34.86|33.46|34.66|33.26|195
1678670100000|2023-03-13 01:15:00|34.67|33.27|34.73|33.33|34.84|33.44|34.67|33.27|135
1678670400000|2023-03-13 01:20:00|34.72|33.32|34.7|33.3|34.83|33.43|34.7|33.3|130
1678670700000|2023-03-13 01:25:00|34.69|33.29|34.77|33.37|34.83|33.43|34.69|33.29|115
1678671000000|2023-03-13 01:30:00|34.78|33.38|34.74|33.34|34.85|33.45|34.72|33.32|116
1678671300000|2023-03-13 01:35:00|34.73|33.33|34.67|33.27|34.74|33.34|34.65|33.25|71
1678671600000|2023-03-13 01:40:00|34.68|33.28|34.65|33.25|34.71|33.31|34.64|33.24|56
1678671900000|2023-03-13 01:45:00|34.66|33.26|34.69|33.29|34.71|33.31|34.66|33.26|60
1678672200000|2023-03-13 01:50:00|34.68|33.28|34.51|33.11|34.68|33.28|34.51|33.11|74
1678672500000|2023-03-13 01:55:00|34.52|33.12|34.51|33.11|34.53|33.13|34.46|33.06|37
1678672800000|2023-03-13 02:00:00|34.52|33.12|34.56|33.16|34.59|33.19|34.51|33.11|75
1678673100000|2023-03-13 02:05:00|34.57|33.17|34.68|33.28|34.68|33.28|34.57|33.17|76
1678673400000|2023-03-13 02:10:00|34.67|33.27|34.66|33.26|34.74|33.34|34.66|33.26|49
1678673700000|2023-03-13 02:15:00|34.67|33.27|34.53|33.13|34.69|33.29|34.49|33.09|101
1678674000000|2023-03-13 02:20:00|34.54|33.14|34.55|33.15|34.68|33.28|34.53|33.13|153
1678674300000|2023-03-13 02:25:00|34.56|33.16|34.54|33.14|34.66|33.26|34.51|33.11|127
1678674600000|2023-03-13 02:30:00|34.55|33.15|34.64|33.24|34.65|33.25|34.55|33.15|81
1678674900000|2023-03-13 02:35:00|34.63|33.23|34.56|33.16|34.69|33.29|34.54|33.14|111
1678675200000|2023-03-13 02:40:00|34.55|33.15|34.55|33.15|34.6|33.2|34.54|33.14|85
1678675500000|2023-03-13 02:45:00|34.54|33.14|34.34|32.94|34.61|33.21|34.33|32.93|137
1678675800000|2023-03-13 02:50:00|34.35|32.95|34.51|33.11|34.53|33.13|34.34|32.94|77
1678676100000|2023-03-13 02:55:00|34.52|33.12|34.71|33.31|34.73|33.33|34.52|33.12|88
1678676400000|2023-03-13 03:00:00|34.72|33.32|34.64|33.24|34.77|33.37|34.61|33.21|87
1678676700000|2023-03-13 03:05:00|34.63|33.23|34.69|33.29|34.75|33.35|34.63|33.23|77
1678677000000|2023-03-13 03:10:00|34.7|33.3|34.66|33.26|34.75|33.35|34.64|33.24|80
1678677300000|2023-03-13 03:15:00|34.67|33.27|34.61|33.21|34.73|33.33|34.61|33.21|82
1678677600000|2023-03-13 03:20:00|34.62|33.22|34.52|33.12|34.62|33.22|34.5|33.1|76
1678677900000|2023-03-13 03:25:00|34.51|33.11|34.62|33.22|34.63|33.23|34.51|33.11|110
1678678200000|2023-03-13 03:30:00|34.63|33.23|34.65|33.25|34.67|33.27|34.54|33.14|102
1678678500000|2023-03-13 03:35:00|34.64|33.24|34.73|33.33|34.75|33.35|34.64|33.24|67
1678678800000|2023-03-13 03:40:00|34.72|33.32|34.66|33.26|34.73|33.33|34.62|33.22|52
1678679100000|2023-03-13 03:45:00|34.68|33.28|34.59|33.19|34.68|33.28|34.56|33.16|60
1678679400000|2023-03-13 03:50:00|34.6|33.2|34.54|33.14|34.61|33.21|34.54|33.14|17
1678679700000|2023-03-13 03:55:00|34.53|33.13|34.56|33.16|34.57|33.17|34.51|33.11|32
1678680000000|2023-03-13 04:00:00|34.57|33.17|34.53|33.13|34.69|33.29|34.5|33.1|147
1678680300000|2023-03-13 04:05:00|34.54|33.14|34.52|33.12|34.58|33.18|34.48|33.08|51
1678680600000|2023-03-13 04:10:00|34.51|33.11|34.7|33.3|34.72|33.32|34.5|33.1|117
1678680900000|2023-03-13 04:15:00|34.72|33.32|34.72|33.32|34.86|33.46|34.69|33.29|143
1678681200000|2023-03-13 04:20:00|34.71|33.31|34.8|33.4|34.81|33.41|34.71|33.31|95
1678681500000|2023-03-13 04:25:00|34.79|33.39|34.74|33.34|34.81|33.41|34.73|33.33|103
1678681800000|2023-03-13 04:30:00|34.75|33.35|34.76|33.36|34.81|33.41|34.72|33.32|75
1678682100000|2023-03-13 04:35:00|34.77|33.37|34.76|33.36|34.8|33.4|34.76|33.36|44
1678682400000|2023-03-13 04:40:00|34.77|33.37|34.81|33.41|34.82|33.42|34.77|33.37|46
1678682700000|2023-03-13 04:45:00|34.82|33.42|34.8|33.4|34.85|33.45|34.79|33.39|72
1678683000000|2023-03-13 04:50:00|34.81|33.41|34.8|33.4|34.83|33.43|34.78|33.38|26
1678683300000|2023-03-13 04:55:00|34.81|33.41|34.82|33.42|34.82|33.42|34.77|33.37|32
1678683600000|2023-03-13 05:00:00|34.83|33.43|34.91|33.51|34.91|33.51|34.83|33.43|55
1678683900000|2023-03-13 05:05:00|34.92|33.52|34.84|33.44|34.96|33.56|34.83|33.43|67
1678684200000|2023-03-13 05:10:00|34.85|33.45|34.83|33.43|34.89|33.49|34.81|33.41|42
1678684500000|2023-03-13 05:15:00|34.84|33.44|34.9|33.5|34.94|33.54|34.81|33.41|50
1678684800000|2023-03-13 05:20:00|34.89|33.49|34.82|33.42|34.9|33.5|34.8|33.4|35
1678685100000|2023-03-13 05:25:00|34.81|33.41|34.82|33.42|34.84|33.44|34.79|33.39|32
1678685400000|2023-03-13 05:30:00|34.81|33.41|34.81|33.41|34.82|33.42|34.79|33.39|55
1678685700000|2023-03-13 05:35:00|34.8|33.4|34.76|33.36|34.81|33.41|34.76|33.36|34
1678686000000|2023-03-13 05:40:00|34.77|33.37|34.73|33.33|34.77|33.37|34.71|33.31|26
1678686300000|2023-03-13 05:45:00|34.74|33.34|34.71|33.31|34.75|33.35|34.71|33.31|9
1678686600000|2023-03-13 05:50:00|34.72|33.32|34.65|33.25|34.72|33.32|34.64|33.24|39
1678686900000|2023-03-13 05:55:00|34.67|33.27|34.66|33.26|34.68|33.28|34.64|33.24|26
1678687200000|2023-03-13 06:00:00|34.67|33.27|34.57|33.17|34.67|33.27|34.57|33.17|35
1678687500000|2023-03-13 06:05:00|34.58|33.18|34.45|33.05|34.66|33.26|34.45|33.05|128
1678687800000|2023-03-13 06:10:00|34.46|33.06|34.55|33.15|34.58|33.18|34.46|33.06|56
1678688100000|2023-03-13 06:15:00|34.56|33.16|34.56|33.16|34.64|33.24|34.55|33.15|66
1678688400000|2023-03-13 06:20:00|34.57|33.17|34.66|33.26|34.68|33.28|34.56|33.16|43
1678688700000|2023-03-13 06:25:00|34.67|33.27|34.71|33.31|34.71|33.31|34.64|33.24|29
1678689000000|2023-03-13 06:30:00|34.72|33.32|34.65|33.25|34.74|33.34|34.58|33.18|48
1678689300000|2023-03-13 06:35:00|34.64|33.24|34.66|33.26|34.69|33.29|34.62|33.22|47
1678689600000|2023-03-13 06:40:00|34.67|33.27|34.71|33.31|34.71|33.31|34.67|33.27|37
1678689900000|2023-03-13 06:45:00|34.72|33.32|34.8|33.4|34.8|33.4|34.71|33.31|63
1678690200000|2023-03-13 06:50:00|34.79|33.39|34.81|33.41|34.82|33.42|34.78|33.38|51
1678690500000|2023-03-13 06:55:00|34.8|33.4|34.81|33.41|34.81|33.41|34.78|33.38|42
1678690800000|2023-03-13 07:00:00|34.82|33.42|34.84|33.44|34.86|33.46|34.8|33.4|76
1678691100000|2023-03-13 07:05:00|34.83|33.43|34.84|33.44|34.85|33.45|34.81|33.41|44
1678691400000|2023-03-13 07:10:00|34.85|33.45|34.88|33.48|34.89|33.49|34.85|33.45|28
1678691700000|2023-03-13 07:15:00|34.87|33.47|34.87|33.47|34.9|33.5|34.85|33.45|55
1678692000000|2023-03-13 07:20:00|34.88|33.48|35|33.6|35.02|33.62|34.88|33.48|92
1678692300000|2023-03-13 07:25:00|34.99|33.59|34.94|33.54|35|33.6|34.92|33.52|70
1678692600000|2023-03-13 07:30:00|34.95|33.55|34.96|33.56|34.98|33.58|34.92|33.52|80
1678692900000|2023-03-13 07:35:00|34.95|33.55|34.96|33.56|34.99|33.59|34.91|33.51|132
1678693200000|2023-03-13 07:40:00|34.95|33.55|34.95|33.55|34.96|33.56|34.92|33.52|51
1678693500000|2023-03-13 07:45:00|34.96|33.56|34.82|33.42|34.96|33.56|34.82|33.42|65
1678693800000|2023-03-13 07:50:00|34.81|33.41|34.76|33.36|34.84|33.44|34.74|33.34|106
1678694100000|2023-03-13 07:55:00|34.75|33.35|34.81|33.41|34.83|33.43|34.74|33.34|59
1678694400000|2023-03-13 08:00:00|34.82|33.42|34.83|33.43|34.84|33.44|34.72|33.32|105
1678694700000|2023-03-13 08:05:00|34.82|33.42|34.71|33.31|34.83|33.43|34.67|33.27|92
1678695000000|2023-03-13 08:10:00|34.73|33.33|34.73|33.33|34.75|33.35|34.67|33.27|89
1678695300000|2023-03-13 08:15:00|34.74|33.34|34.62|33.22|34.75|33.35|34.61|33.21|65
1678695600000|2023-03-13 08:20:00|34.63|33.23|34.63|33.23|34.64|33.24|34.58|33.18|61
1678695900000|2023-03-13 08:25:00|34.64|33.24|34.6|33.2|34.64|33.24|34.57|33.17|43
1678696200000|2023-03-13 08:30:00|34.59|33.19|34.61|33.21|34.67|33.27|34.59|33.19|90
1678696500000|2023-03-13 08:35:00|34.6|33.2|34.56|33.16|34.64|33.24|34.55|33.15|66
1678696800000|2023-03-13 08:40:00|34.57|33.17|34.54|33.14|34.59|33.19|34.52|33.12|72
1678697100000|2023-03-13 08:45:00|34.53|33.13|34.55|33.15|34.58|33.18|34.49|33.09|132
1678697400000|2023-03-13 08:50:00|34.54|33.14|34.45|33.05|34.58|33.18|34.41|33.01|190
1678697700000|2023-03-13 08:55:00|34.46|33.06|34.38|32.98|34.5|33.1|34.38|32.98|126
1678698000000|2023-03-13 09:00:00|34.39|32.99|34.4|33|34.45|33.05|34.34|32.94|154
1678698300000|2023-03-13 09:05:00|34.39|32.99|34.5|33.1|34.54|33.14|34.39|32.99|77
1678698600000|2023-03-13 09:10:00|34.49|33.09|34.48|33.08|34.5|33.1|34.4|33|129
1678698900000|2023-03-13 09:15:00|34.47|33.07|34.49|33.09|34.52|33.12|34.47|33.07|62
1678699200000|2023-03-13 09:20:00|34.48|33.08|34.38|32.98|34.49|33.09|34.38|32.98|137
1678699500000|2023-03-13 09:25:00|34.37|32.97|34.17|32.77|34.38|32.98|34.15|32.75|174
1678699800000|2023-03-13 09:30:00|34.18|32.78|34.08|32.68|34.24|32.84|34.07|32.67|219
1678700100000|2023-03-13 09:35:00|34.07|32.67|33.84|32.44|34.1|32.7|33.76|32.36|277
1678700400000|2023-03-13 09:40:00|33.85|32.45|33.84|32.44|33.98|32.58|33.84|32.44|211
1678700700000|2023-03-13 09:45:00|33.85|32.45|33.99|32.59|34.02|32.62|33.84|32.44|137
1678701000000|2023-03-13 09:50:00|34|32.6|33.87|32.47|34.01|32.61|33.82|32.42|130
1678701300000|2023-03-13 09:55:00|33.86|32.46|33.82|32.42|33.91|32.51|33.82|32.42|148
1678701600000|2023-03-13 10:00:00|33.81|32.41|33.96|32.56|33.96|32.56|33.8|32.4|127
1678701900000|2023-03-13 10:05:00|33.97|32.57|33.95|32.55|33.99|32.59|33.92|32.52|92
1678702200000|2023-03-13 10:10:00|33.96|32.56|33.89|32.49|33.96|32.56|33.87|32.47|59
1678702500000|2023-03-13 10:15:00|33.9|32.5|33.78|32.38|33.9|32.5|33.76|32.36|98
1678702800000|2023-03-13 10:20:00|33.79|32.39|33.88|32.48|33.88|32.48|33.78|32.38|52
1678703100000|2023-03-13 10:25:00|33.89|32.49|33.99|32.59|34|32.6|33.89|32.49|78
1678703400000|2023-03-13 10:30:00|34|32.6|34.1|32.7|34.11|32.71|33.93|32.53|107
1678703700000|2023-03-13 10:35:00|34.09|32.69|34.17|32.77|34.19|32.79|34.08|32.68|53
1678704000000|2023-03-13 10:40:00|34.18|32.78|34.13|32.73|34.18|32.78|34.13|32.73|32
1678704300000|2023-03-13 10:45:00|34.12|32.72|34.09|32.69|34.12|32.72|34.08|32.68|34
1678704600000|2023-03-13 10:50:00|34.08|32.68|34.09|32.69|34.09|32.69|34.05|32.65|21
1678704900000|2023-03-13 10:55:00|34.1|32.7|34.14|32.74|34.2|32.8|34.1|32.7|62
1678705200000|2023-03-13 11:00:00|34.15|32.75|34.09|32.69|34.16|32.76|34.07|32.67|65
1678705500000|2023-03-13 11:05:00|34.08|32.68|34.06|32.66|34.12|32.72|34.04|32.64|82
1678705800000|2023-03-13 11:10:00|34.05|32.65|34.03|32.63|34.05|32.65|34.01|32.61|47
1678706100000|2023-03-13 11:15:00|34.04|32.64|34.03|32.63|34.05|32.65|33.97|32.57|62
1678706400000|2023-03-13 11:20:00|34.02|32.62|34.06|32.66|34.07|32.67|33.98|32.58|60
1678706700000|2023-03-13 11:25:00|34.05|32.65|34.01|32.61|34.08|32.68|33.98|32.58|55
1678707000000|2023-03-13 11:30:00|34.02|32.62|33.98|32.58|34.04|32.64|33.98|32.58|57
1678707300000|2023-03-13 11:35:00|33.99|32.59|33.94|32.54|33.99|32.59|33.94|32.54|40
1678707600000|2023-03-13 11:40:00|33.93|32.53|33.87|32.47|33.96|32.56|33.84|32.44|64
1678707900000|2023-03-13 11:45:00|33.86|32.46|34|32.6|34.01|32.61|33.85|32.45|43
1678708200000|2023-03-13 11:50:00|34.01|32.61|33.94|32.54|34.01|32.61|33.89|32.49|63
1678708500000|2023-03-13 11:55:00|33.95|32.55|33.92|32.52|34.03|32.63|33.91|32.51|48
1678708800000|2023-03-13 12:00:00|33.91|32.51|33.94|32.54|33.95|32.55|33.87|32.47|83
1678709100000|2023-03-13 12:05:00|33.95|32.55|33.86|32.46|33.95|32.55|33.84|32.44|87
1678709400000|2023-03-13 12:10:00|33.85|32.45|33.84|32.44|33.86|32.46|33.74|32.34|133
1678709700000|2023-03-13 12:15:00|33.85|32.45|33.76|32.36|33.9|32.5|33.72|32.32|124
1678710000000|2023-03-13 12:20:00|33.77|32.37|33.84|32.44|33.85|32.45|33.74|32.34|102
1678710300000|2023-03-13 12:25:00|33.83|32.43|33.86|32.46|33.87|32.47|33.76|32.36|68
1678710600000|2023-03-13 12:30:00|33.87|32.47|33.78|32.38|33.89|32.49|33.74|32.34|113
1678710900000|2023-03-13 12:35:00|33.77|32.37|33.66|32.26|33.78|32.38|33.63|32.23|82
1678711200000|2023-03-13 12:40:00|33.65|32.25|33.58|32.18|33.66|32.26|33.57|32.17|68
1678711500000|2023-03-13 12:45:00|33.59|32.19|33.53|32.13|33.61|32.21|33.52|32.12|105
1678711800000|2023-03-13 12:50:00|33.54|32.14|33.59|32.19|33.65|32.25|33.54|32.14|93
1678712100000|2023-03-13 12:55:00|33.6|32.2|33.76|32.36|33.76|32.36|33.6|32.2|132
1678712400000|2023-03-13 13:00:00|33.77|32.37|33.98|32.58|34.02|32.62|33.76|32.36|288
1678712700000|2023-03-13 13:05:00|33.97|32.57|33.99|32.59|34.01|32.61|33.93|32.53|202
1678713000000|2023-03-13 13:10:00|33.98|32.58|34.01|32.61|34.12|32.72|33.96|32.56|152
1678713300000|2023-03-13 13:15:00|34|32.6|34.28|32.88|34.33|32.93|34|32.6|303
1678713600000|2023-03-13 13:20:00|34.29|32.89|34.19|32.79|34.33|32.93|34.15|32.75|234
1678713900000|2023-03-13 13:25:00|34.2|32.8|34.11|32.71|34.22|32.82|34.06|32.66|157
1678714200000|2023-03-13 13:30:00|34.12|32.72|34.01|32.61|34.21|32.81|33.97|32.57|343
1678714500000|2023-03-13 13:35:00|34|32.6|34|32.6|34.11|32.71|33.94|32.54|248
1678714800000|2023-03-13 13:40:00|34.01|32.61|34.06|32.66|34.08|32.68|33.97|32.57|215
1678715100000|2023-03-13 13:45:00|34.05|32.65|34.3|32.9|34.34|32.94|34.03|32.63|305
1678715400000|2023-03-13 13:50:00|34.31|32.91|34.37|32.97|34.48|33.08|34.28|32.88|272
1678715700000|2023-03-13 13:55:00|34.36|32.96|34.3|32.9|34.39|32.99|34.26|32.86|145
1678716000000|2023-03-13 14:00:00|34.31|32.91|34.43|33.03|34.47|33.07|34.28|32.88|236
1678716300000|2023-03-13 14:05:00|34.42|33.02|34.84|33.44|34.99|33.59|34.38|32.98|347
1678716600000|2023-03-13 14:10:00|34.83|33.43|34.9|33.5|35|33.6|34.73|33.33|350
1678716900000|2023-03-13 14:15:00|34.89|33.49|35|33.6|35.07|33.67|34.86|33.46|365
1678717200000|2023-03-13 14:20:00|34.99|33.59|35.31|33.91|35.33|33.93|34.98|33.58|430
1678717500000|2023-03-13 14:25:00|35.32|33.92|35.57|34.17|35.67|34.27|35.32|33.92|547
1678717800000|2023-03-13 14:30:00|35.58|34.18|35.45|34.05|35.61|34.21|35.3|33.9|332
1678718100000|2023-03-13 14:35:00|35.44|34.04|35.42|34.02|35.44|34.04|35.31|33.91|225
1678718400000|2023-03-13 14:40:00|35.43|34.03|35.62|34.22|35.63|34.23|35.34|33.94|272
1678718700000|2023-03-13 14:45:00|35.63|34.23|35.62|34.22|35.69|34.29|35.54|34.14|293
1678719000000|2023-03-13 14:50:00|35.63|34.23|35.39|33.99|35.63|34.23|35.33|33.93|210
1678719300000|2023-03-13 14:55:00|35.4|34|35.48|34.08|35.55|34.15|35.39|33.99|190
1678719600000|2023-03-13 15:00:00|35.5|34.1|35.64|34.24|35.7|34.3|35.41|34.01|349
1678719900000|2023-03-13 15:05:00|35.63|34.23|35.98|34.58|36.05|34.65|35.6|34.2|450
1678720200000|2023-03-13 15:10:00|35.97|34.57|35.57|34.17|36|34.6|35.57|34.17|461
1678720500000|2023-03-13 15:15:00|35.6|34.2|35.88|34.48|35.94|34.54|35.6|34.2|363
1678720800000|2023-03-13 15:20:00|35.89|34.49|35.87|34.47|36|34.6|35.84|34.44|371
1678721100000|2023-03-13 15:25:00|35.88|34.48|35.94|34.54|35.95|34.55|35.82|34.42|236
1678721400000|2023-03-13 15:30:00|35.93|34.53|35.62|34.22|35.96|34.56|35.59|34.19|335
1678721700000|2023-03-13 15:35:00|35.63|34.23|35.45|34.05|35.68|34.28|35.33|33.93|317
1678722000000|2023-03-13 15:40:00|35.46|34.06|35.55|34.15|35.64|34.24|35.4|34|246
1678722300000|2023-03-13 15:45:00|35.54|34.14|35.43|34.03|35.55|34.15|35.36|33.96|253
1678722600000|2023-03-13 15:50:00|35.42|34.02|35.46|34.06|35.57|34.17|35.41|34.01|232
1678722900000|2023-03-13 15:55:00|35.45|34.05|35.48|34.08|35.56|34.16|35.45|34.05|209
1678723200000|2023-03-13 16:00:00|35.49|34.09|35.64|34.24|35.72|34.32|35.49|34.09|256
1678723500000|2023-03-13 16:05:00|35.63|34.23|35.76|34.36|35.79|34.39|35.63|34.23|198
1678723800000|2023-03-13 16:10:00|35.75|34.35|35.65|34.25|35.75|34.35|35.64|34.24|155
1678724100000|2023-03-13 16:15:00|35.64|34.24|35.64|34.24|35.7|34.3|35.63|34.23|113
1678724400000|2023-03-13 16:20:00|35.65|34.25|35.56|34.16|35.75|34.35|35.53|34.13|144
1678724700000|2023-03-13 16:25:00|35.55|34.15|35.4|34|35.59|34.19|35.38|33.98|153
1678725000000|2023-03-13 16:30:00|35.41|34.01|35.09|33.69|35.44|34.04|35.07|33.67|160
1678725300000|2023-03-13 16:35:00|35.1|33.7|35.3|33.9|35.3|33.9|35.09|33.69|138
1678725600000|2023-03-13 16:40:00|35.31|33.91|35.41|34.01|35.43|34.03|35.25|33.85|180
1678725900000|2023-03-13 16:45:00|35.4|34|35.29|33.89|35.41|34.01|35.27|33.87|115
1678726200000|2023-03-13 16:50:00|35.3|33.9|35.32|33.92|35.37|33.97|35.28|33.88|98
1678726500000|2023-03-13 16:55:00|35.31|33.91|35.23|33.83|35.32|33.92|35.2|33.8|102
1678726800000|2023-03-13 17:00:00|35.24|33.84|35.14|33.74|35.24|33.84|35.1|33.7|94
1678727100000|2023-03-13 17:05:00|35.13|33.73|35.15|33.75|35.15|33.75|35.02|33.62|114
1678727400000|2023-03-13 17:10:00|35.16|33.76|35.21|33.81|35.21|33.81|35.13|33.73|108
1678727700000|2023-03-13 17:15:00|35.2|33.8|35.24|33.84|35.25|33.85|35.14|33.74|92
1678728000000|2023-03-13 17:20:00|35.25|33.85|35.25|33.85|35.26|33.86|35.23|33.83|109
1678728300000|2023-03-13 17:25:00|35.26|33.86|35.29|33.89|35.29|34.26|34.84|33.83|102
1678728600000|2023-03-13 17:30:00|35.28|33.88|35.3|33.9|35.33|33.93|35.26|33.86|52
1678728900000|2023-03-13 17:35:00|35.31|33.91|35.34|33.94|35.36|33.96|35.3|33.9|98
1678729200000|2023-03-13 17:40:00|35.33|33.93|35.32|33.92|35.37|33.97|35.29|33.89|98
1678729500000|2023-03-13 17:45:00|35.33|33.93|35.14|33.74|35.33|33.93|35.1|33.7|123
1678729800000|2023-03-13 17:50:00|35.13|33.73|35.11|33.71|35.2|33.8|35.1|33.7|70
1678730100000|2023-03-13 17:55:00|35.13|33.73|35.13|33.73|35.19|33.79|35.12|33.72|67
1678730400000|2023-03-13 18:00:00|35.14|33.74|35.11|33.71|35.21|33.81|35.1|33.7|121
1678730700000|2023-03-13 18:05:00|35.1|33.7|35.04|33.64|35.11|33.71|35|33.6|106
1678731000000|2023-03-13 18:10:00|35.05|33.65|35.18|33.78|35.19|33.79|35.04|33.64|85
1678731300000|2023-03-13 18:15:00|35.17|33.77|35.19|33.79|35.21|33.81|35.13|33.73|80
1678731600000|2023-03-13 18:20:00|35.18|33.78|35.26|33.86|35.26|33.86|35.18|33.78|135
1678731900000|2023-03-13 18:25:00|35.27|33.87|35.17|33.77|35.3|33.9|35.17|33.77|65
1678732200000|2023-03-13 18:30:00|35.18|33.78|35.18|33.78|35.2|33.8|35.17|33.77|37
1678732500000|2023-03-13 18:35:00|35.17|33.77|35.15|33.75|35.18|33.78|35.12|33.72|72
1678732800000|2023-03-13 18:40:00|35.14|33.74|35.19|33.79|35.21|33.81|35.14|33.74|94
1678733100000|2023-03-13 18:45:00|35.18|33.78|35.15|33.75|35.2|33.8|35.12|33.72|83
1678733400000|2023-03-13 18:50:00|35.16|33.76|35.19|33.79|35.19|33.79|35.14|33.74|60
1678733700000|2023-03-13 18:55:00|35.2|33.8|35.18|33.78|35.22|33.82|35.16|33.76|71
1678734000000|2023-03-13 19:00:00|35.17|33.77|35.16|33.76|35.19|33.79|35.13|33.73|127
1678734300000|2023-03-13 19:05:00|35.17|33.77|35.22|33.82|35.26|33.86|35.16|33.76|96
1678734600000|2023-03-13 19:10:00|35.21|33.81|35.28|33.88|35.3|33.9|35.16|33.76|114
1678734900000|2023-03-13 19:15:00|35.29|33.89|35.26|33.86|35.31|33.91|35.25|33.85|80
1678735200000|2023-03-13 19:20:00|35.25|33.85|35.2|33.8|35.25|33.85|35.19|33.79|72
1678735500000|2023-03-13 19:25:00|35.19|33.79|35.11|33.71|35.21|33.81|35.07|33.67|93
1678735800000|2023-03-13 19:30:00|35.12|33.72|35.15|33.75|35.18|33.78|35.07|33.67|57
1678736100000|2023-03-13 19:35:00|35.16|33.76|35.14|33.74|35.19|33.79|35.12|33.72|54
1678736400000|2023-03-13 19:40:00|35.15|33.75|35.17|33.77|35.23|33.83|35.12|33.72|111
1678736700000|2023-03-13 19:45:00|35.18|33.78|35.14|33.74|35.2|33.8|35.11|33.71|46
1678737000000|2023-03-13 19:50:00|35.13|33.73|35.11|33.71|35.14|33.74|35.05|33.65|104
1678737300000|2023-03-13 19:55:00|35.12|33.72|35.1|33.7|35.12|33.72|35.04|33.64|61
1678737600000|2023-03-13 20:00:00|35.11|33.71|35.09|33.69|35.13|33.73|35.08|33.68|121
1678737900000|2023-03-13 20:05:00|35.1|33.7|35.07|33.67|35.14|33.74|35.07|33.67|37
1678738200000|2023-03-13 20:10:00|35.08|33.68|34.98|33.58|35.08|33.68|34.94|33.54|45
1678738500000|2023-03-13 20:15:00|34.99|33.59|35.02|33.62|35.07|33.67|34.98|33.58|96
1678738800000|2023-03-13 20:20:00|35.03|33.63|34.92|33.52|35.03|33.63|34.9|33.5|66
1678739100000|2023-03-13 20:25:00|34.93|33.53|34.88|33.48|34.97|33.57|34.87|33.47|59
1678739400000|2023-03-13 20:30:00|34.89|33.49|34.93|33.53|34.97|33.57|34.87|33.47|65
1678739700000|2023-03-13 20:35:00|34.94|33.54|34.99|33.59|35.01|33.61|34.93|33.53|56
1678740000000|2023-03-13 20:40:00|34.98|33.58|34.96|33.56|35.03|33.63|34.96|33.56|90
1678740300000|2023-03-13 20:45:00|34.97|33.57|34.9|33.5|35|33.6|34.89|33.49|90
1678740600000|2023-03-13 20:50:00|34.91|33.51|34.92|33.52|34.93|33.53|34.87|33.47|65
1678740900000|2023-03-13 20:55:00|34.93|33.53|34.95|33.55|34.98|33.58|34.93|33.53|50
1678741200000|2023-03-13 21:00:00|34.96|33.56|34.97|33.57|34.98|33.58|34.92|33.52|26
1678741500000|2023-03-13 21:05:00|34.98|33.58|35.11|33.71|35.11|33.71|34.98|33.58|55
1678741800000|2023-03-13 21:10:00|35.1|33.7|35.18|33.78|35.19|33.79|35.09|33.69|63
1678742100000|2023-03-13 21:15:00|35.19|33.79|35.14|33.74|35.19|33.79|35.13|33.73|30
1678742400000|2023-03-13 21:20:00|35.15|33.75|35.2|33.8|35.2|33.8|35.15|33.75|19
1678742700000|2023-03-13 21:25:00|35.21|33.81|35.14|33.74|35.21|33.81|35.14|33.74|16
1678743000000|2023-03-13 21:30:00|35.13|33.73|35.2|33.8|35.21|33.81|35.13|33.73|28
1678743300000|2023-03-13 21:35:00|35.19|33.79|35.24|33.84|35.24|33.84|35.19|33.79|14
1678743600000|2023-03-13 21:40:00|35.25|33.85|35.25|33.85|35.25|33.85|35.21|33.81|19
1678743900000|2023-03-13 21:45:00|35.26|33.86|35.29|33.89|35.3|33.9|35.26|33.86|20
1678744200000|2023-03-13 21:50:00|35.3|33.9|35.28|33.88|35.3|33.9|35.26|33.86|21
1678744500000|2023-03-13 21:55:00|35.27|33.87|35.24|33.84|35.28|33.88|35.23|33.83|12
1678744800000|2023-03-13 22:00:00|35.23|33.83|35.29|33.89|35.3|33.9|35.23|33.83|19
1678745100000|2023-03-13 22:05:00|35.3|33.9|35.38|33.98|35.39|33.99|35.29|33.89|23
1678745400000|2023-03-13 22:10:00|35.39|33.99|35.52|34.12|35.53|34.13|35.38|33.98|33
1678745700000|2023-03-13 22:15:00|35.51|34.11|35.38|33.98|35.52|34.12|35.38|33.98|27
1678746000000|2023-03-13 22:20:00|35.39|33.99|35.31|33.91|35.4|34|35.3|33.9|24
1678746300000|2023-03-13 22:25:00|35.3|33.9|35.38|33.98|35.38|33.98|35.3|33.9|24
1678746600000|2023-03-13 22:30:00|35.39|33.99|35.34|33.94|35.39|33.99|35.32|33.92|40
1678746900000|2023-03-13 22:35:00|35.35|33.95|35.35|33.95|35.39|33.99|35.34|33.94|26
1678747200000|2023-03-13 22:40:00|35.34|33.94|35.37|33.97|35.38|33.98|35.32|33.92|26
1678747500000|2023-03-13 22:45:00|35.36|33.96|35.28|33.88|35.36|33.96|35.28|33.88|27
1678747800000|2023-03-13 22:50:00|35.29|33.89|35.41|34.01|35.41|34.01|35.28|33.88|48
1678748100000|2023-03-13 22:55:00|35.43|34.03|35.48|34.08|35.48|34.08|35.42|34.02|33
1678748400000|2023-03-13 23:00:00|35.49|34.09|35.4|34|35.49|34.09|35.39|33.99|46
1678748700000|2023-03-13 23:05:00|35.41|34.01|35.36|33.96|35.42|34.02|35.36|33.96|26
1678749000000|2023-03-13 23:10:00|35.37|33.97|35.38|33.98|35.38|33.98|35.36|33.96|10
1678749300000|2023-03-13 23:15:00|35.39|33.99|35.11|33.71|35.4|34|35.11|33.71|78
1678749600000|2023-03-13 23:20:00|35.1|33.7|34.98|33.58|35.14|33.74|34.97|33.57|71
1678749900000|2023-03-13 23:25:00|34.99|33.59|35.06|33.66|35.06|33.66|34.98|33.58|36
1678750200000|2023-03-13 23:30:00|35.07|33.67|35.1|33.7|35.1|33.7|34.94|33.54|78
1678750500000|2023-03-13 23:35:00|35.11|33.71|35.11|33.71|35.19|33.79|35.1|33.7|49
1678750800000|2023-03-13 23:40:00|35.12|33.72|35.14|33.74|35.15|33.75|35.1|33.7|37
1678751100000|2023-03-13 23:45:00|35.15|33.75|35.12|33.72|35.2|33.8|35.1|33.7|53
1678751400000|2023-03-13 23:50:00|35.13|33.73|35.19|33.79|35.23|33.83|35.08|33.68|48
1678751700000|2023-03-13 23:55:00|35.16|33.76|35.21|33.81|35.22|33.82|35.16|33.76|28
1678665600000|2023-03-13 00:00:00|33.95|32.55|34.11|32.71|34.13|32.73|33.92|32.52|225
1678665900000|2023-03-13 00:05:00|34.12|32.72|33.99|32.59|34.13|32.73|33.89|32.49|183
1678666200000|2023-03-13 00:10:00|34|32.6|34|32.6|34.09|32.69|33.99|32.59|132
1678666500000|2023-03-13 00:15:00|33.99|32.59|34.06|32.66|34.07|32.67|33.96|32.56|132
1678666800000|2023-03-13 00:20:00|34.05|32.65|34.16|32.76|34.27|32.87|34.04|32.64|208
1678667100000|2023-03-13 00:25:00|34.17|32.77|34.39|32.99|34.45|33.05|34.15|32.75|162
1678667400000|2023-03-13 00:30:00|34.4|33|34.37|32.97|34.43|33.03|34.26|32.86|178
1678667700000|2023-03-13 00:35:00|34.36|32.96|34.53|33.13|34.53|33.13|34.33|32.93|145
1678668000000|2023-03-13 00:40:00|34.52|33.12|34.91|33.51|35.03|33.63|34.51|33.11|416
1678668300000|2023-03-13 00:45:00|34.93|33.53|34.87|33.47|34.99|33.59|34.76|33.36|293
1678668600000|2023-03-13 00:50:00|34.86|33.46|34.65|33.25|34.87|33.47|34.51|33.11|211
1678668900000|2023-03-13 00:55:00|34.66|33.26|35.08|33.68|35.15|33.75|34.66|33.26|218
1678669200000|2023-03-13 01:00:00|35.07|33.67|34.79|33.39|35.13|33.73|34.77|33.37|157
1678669500000|2023-03-13 01:05:00|34.78|33.38|34.73|33.33|34.88|33.48|34.66|33.26|175
1678669800000|2023-03-13 01:10:00|34.72|33.32|34.66|33.26|34.86|33.46|34.66|33.26|195
1678670100000|2023-03-13 01:15:00|34.67|33.27|34.73|33.33|34.84|33.44|34.67|33.27|135
1678670400000|2023-03-13 01:20:00|34.72|33.32|34.7|33.3|34.83|33.43|34.7|33.3|130
1678670700000|2023-03-13 01:25:00|34.69|33.29|34.77|33.37|34.83|33.43|34.69|33.29|115
1678671000000|2023-03-13 01:30:00|34.78|33.38|34.74|33.34|34.85|33.45|34.72|33.32|116
1678671300000|2023-03-13 01:35:00|34.73|33.33|34.67|33.27|34.74|33.34|34.65|33.25|71
1678671600000|2023-03-13 01:40:00|34.68|33.28|34.65|33.25|34.71|33.31|34.64|33.24|56
1678671900000|2023-03-13 01:45:00|34.66|33.26|34.69|33.29|34.71|33.31|34.66|33.26|60
1678672200000|2023-03-13 01:50:00|34.68|33.28|34.51|33.11|34.68|33.28|34.51|33.11|74
1678672500000|2023-03-13 01:55:00|34.52|33.12|34.51|33.11|34.53|33.13|34.46|33.06|37
1678672800000|2023-03-13 02:00:00|34.52|33.12|34.56|33.16|34.59|33.19|34.51|33.11|75
1678673100000|2023-03-13 02:05:00|34.57|33.17|34.68|33.28|34.68|33.28|34.57|33.17|76
1678673400000|2023-03-13 02:10:00|34.67|33.27|34.66|33.26|34.74|33.34|34.66|33.26|49
1678673700000|2023-03-13 02:15:00|34.67|33.27|34.53|33.13|34.69|33.29|34.49|33.09|101
1678674000000|2023-03-13 02:20:00|34.54|33.14|34.55|33.15|34.68|33.28|34.53|33.13|153
1678674300000|2023-03-13 02:25:00|34.56|33.16|34.54|33.14|34.66|33.26|34.51|33.11|127
1678674600000|2023-03-13 02:30:00|34.55|33.15|34.64|33.24|34.65|33.25|34.55|33.15|81
1678674900000|2023-03-13 02:35:00|34.63|33.23|34.56|33.16|34.69|33.29|34.54|33.14|111
1678675200000|2023-03-13 02:40:00|34.55|33.15|34.55|33.15|34.6|33.2|34.54|33.14|85
1678675500000|2023-03-13 02:45:00|34.54|33.14|34.34|32.94|34.61|33.21|34.33|32.93|137
1678675800000|2023-03-13 02:50:00|34.35|32.95|34.51|33.11|34.53|33.13|34.34|32.94|77
1678676100000|2023-03-13 02:55:00|34.52|33.12|34.71|33.31|34.73|33.33|34.52|33.12|88
1678676400000|2023-03-13 03:00:00|34.72|33.32|34.64|33.24|34.77|33.37|34.61|33.21|87
1678676700000|2023-03-13 03:05:00|34.63|33.23|34.69|33.29|34.75|33.35|34.63|33.23|77
1678677000000|2023-03-13 03:10:00|34.7|33.3|34.66|33.26|34.75|33.35|34.64|33.24|80
1678677300000|2023-03-13 03:15:00|34.67|33.27|34.61|33.21|34.73|33.33|34.61|33.21|82
1678677600000|2023-03-13 03:20:00|34.62|33.22|34.52|33.12|34.62|33.22|34.5|33.1|76
1678677900000|2023-03-13 03:25:00|34.51|33.11|34.62|33.22|34.63|33.23|34.51|33.11|110
1678678200000|2023-03-13 03:30:00|34.63|33.23|34.65|33.25|34.67|33.27|34.54|33.14|102
1678678500000|2023-03-13 03:35:00|34.64|33.24|34.73|33.33|34.75|33.35|34.64|33.24|67
1678678800000|2023-03-13 03:40:00|34.72|33.32|34.66|33.26|34.73|33.33|34.62|33.22|52
1678679100000|2023-03-13 03:45:00|34.68|33.28|34.59|33.19|34.68|33.28|34.56|33.16|60
1678679400000|2023-03-13 03:50:00|34.6|33.2|34.54|33.14|34.61|33.21|34.54|33.14|17
1678679700000|2023-03-13 03:55:00|34.53|33.13|34.56|33.16|34.57|33.17|34.51|33.11|32
1678680000000|2023-03-13 04:00:00|34.57|33.17|34.53|33.13|34.69|33.29|34.5|33.1|147
1678680300000|2023-03-13 04:05:00|34.54|33.14|34.52|33.12|34.58|33.18|34.48|33.08|51
1678680600000|2023-03-13 04:10:00|34.51|33.11|34.7|33.3|34.72|33.32|34.5|33.1|117
1678680900000|2023-03-13 04:15:00|34.72|33.32|34.72|33.32|34.86|33.46|34.69|33.29|143
1678681200000|2023-03-13 04:20:00|34.71|33.31|34.8|33.4|34.81|33.41|34.71|33.31|95
1678681500000|2023-03-13 04:25:00|34.79|33.39|34.74|33.34|34.81|33.41|34.73|33.33|103
1678681800000|2023-03-13 04:30:00|34.75|33.35|34.76|33.36|34.81|33.41|34.72|33.32|75
1678682100000|2023-03-13 04:35:00|34.77|33.37|34.76|33.36|34.8|33.4|34.76|33.36|44
1678682400000|2023-03-13 04:40:00|34.77|33.37|34.81|33.41|34.82|33.42|34.77|33.37|46
1678682700000|2023-03-13 04:45:00|34.82|33.42|34.8|33.4|34.85|33.45|34.79|33.39|72
1678683000000|2023-03-13 04:50:00|34.81|33.41|34.8|33.4|34.83|33.43|34.78|33.38|26
1678683300000|2023-03-13 04:55:00|34.81|33.41|34.82|33.42|34.82|33.42|34.77|33.37|32
1678683600000|2023-03-13 05:00:00|34.83|33.43|34.91|33.51|34.91|33.51|34.83|33.43|55
1678683900000|2023-03-13 05:05:00|34.92|33.52|34.84|33.44|34.96|33.56|34.83|33.43|67
1678684200000|2023-03-13 05:10:00|34.85|33.45|34.83|33.43|34.89|33.49|34.81|33.41|42
1678684500000|2023-03-13 05:15:00|34.84|33.44|34.9|33.5|34.94|33.54|34.81|33.41|50
1678684800000|2023-03-13 05:20:00|34.89|33.49|34.82|33.42|34.9|33.5|34.8|33.4|35
1678685100000|2023-03-13 05:25:00|34.81|33.41|34.82|33.42|34.84|33.44|34.79|33.39|32
1678685400000|2023-03-13 05:30:00|34.81|33.41|34.81|33.41|34.82|33.42|34.79|33.39|55
1678685700000|2023-03-13 05:35:00|34.8|33.4|34.76|33.36|34.81|33.41|34.76|33.36|34
1678686000000|2023-03-13 05:40:00|34.77|33.37|34.73|33.33|34.77|33.37|34.71|33.31|26
1678686300000|2023-03-13 05:45:00|34.74|33.34|34.71|33.31|34.75|33.35|34.71|33.31|9
1678686600000|2023-03-13 05:50:00|34.72|33.32|34.65|33.25|34.72|33.32|34.64|33.24|39
1678686900000|2023-03-13 05:55:00|34.67|33.27|34.66|33.26|34.68|33.28|34.64|33.24|26
1678687200000|2023-03-13 06:00:00|34.67|33.27|34.57|33.17|34.67|33.27|34.57|33.17|35
1678687500000|2023-03-13 06:05:00|34.58|33.18|34.45|33.05|34.66|33.26|34.45|33.05|128
1678687800000|2023-03-13 06:10:00|34.46|33.06|34.55|33.15|34.58|33.18|34.46|33.06|56
1678688100000|2023-03-13 06:15:00|34.56|33.16|34.56|33.16|34.64|33.24|34.55|33.15|66
1678688400000|2023-03-13 06:20:00|34.57|33.17|34.66|33.26|34.68|33.28|34.56|33.16|43
1678688700000|2023-03-13 06:25:00|34.67|33.27|34.71|33.31|34.71|33.31|34.64|33.24|29
1678689000000|2023-03-13 06:30:00|34.72|33.32|34.65|33.25|34.74|33.34|34.58|33.18|48
1678689300000|2023-03-13 06:35:00|34.64|33.24|34.66|33.26|34.69|33.29|34.62|33.22|47
1678689600000|2023-03-13 06:40:00|34.67|33.27|34.71|33.31|34.71|33.31|34.67|33.27|37
1678689900000|2023-03-13 06:45:00|34.72|33.32|34.8|33.4|34.8|33.4|34.71|33.31|63
1678690200000|2023-03-13 06:50:00|34.79|33.39|34.81|33.41|34.82|33.42|34.78|33.38|51
1678690500000|2023-03-13 06:55:00|34.8|33.4|34.81|33.41|34.81|33.41|34.78|33.38|42
1678690800000|2023-03-13 07:00:00|34.82|33.42|34.84|33.44|34.86|33.46|34.8|33.4|76
1678691100000|2023-03-13 07:05:00|34.83|33.43|34.84|33.44|34.85|33.45|34.81|33.41|44
1678691400000|2023-03-13 07:10:00|34.85|33.45|34.88|33.48|34.89|33.49|34.85|33.45|28
1678691700000|2023-03-13 07:15:00|34.87|33.47|34.87|33.47|34.9|33.5|34.85|33.45|55
1678692000000|2023-03-13 07:20:00|34.88|33.48|35|33.6|35.02|33.62|34.88|33.48|92
1678692300000|2023-03-13 07:25:00|34.99|33.59|34.94|33.54|35|33.6|34.92|33.52|70
1678692600000|2023-03-13 07:30:00|34.95|33.55|34.96|33.56|34.98|33.58|34.92|33.52|80
1678692900000|2023-03-13 07:35:00|34.95|33.55|34.96|33.56|34.99|33.59|34.91|33.51|132
1678693200000|2023-03-13 07:40:00|34.95|33.55|34.95|33.55|34.96|33.56|34.92|33.52|51
1678693500000|2023-03-13 07:45:00|34.96|33.56|34.82|33.42|34.96|33.56|34.82|33.42|65
1678693800000|2023-03-13 07:50:00|34.81|33.41|34.76|33.36|34.84|33.44|34.74|33.34|106
1678694100000|2023-03-13 07:55:00|34.75|33.35|34.81|33.41|34.83|33.43|34.74|33.34|59
1678694400000|2023-03-13 08:00:00|34.82|33.42|34.83|33.43|34.84|33.44|34.72|33.32|105
1678694700000|2023-03-13 08:05:00|34.82|33.42|34.71|33.31|34.83|33.43|34.67|33.27|92
1678695000000|2023-03-13 08:10:00|34.73|33.33|34.73|33.33|34.75|33.35|34.67|33.27|89
1678695300000|2023-03-13 08:15:00|34.74|33.34|34.62|33.22|34.75|33.35|34.61|33.21|65
1678695600000|2023-03-13 08:20:00|34.63|33.23|34.63|33.23|34.64|33.24|34.58|33.18|61
1678695900000|2023-03-13 08:25:00|34.64|33.24|34.6|33.2|34.64|33.24|34.57|33.17|43
1678696200000|2023-03-13 08:30:00|34.59|33.19|34.61|33.21|34.67|33.27|34.59|33.19|90
1678696500000|2023-03-13 08:35:00|34.6|33.2|34.56|33.16|34.64|33.24|34.55|33.15|66
1678696800000|2023-03-13 08:40:00|34.57|33.17|34.54|33.14|34.59|33.19|34.52|33.12|72
1678697100000|2023-03-13 08:45:00|34.53|33.13|34.55|33.15|34.58|33.18|34.49|33.09|132
1678697400000|2023-03-13 08:50:00|34.54|33.14|34.45|33.05|34.58|33.18|34.41|33.01|190
1678697700000|2023-03-13 08:55:00|34.46|33.06|34.38|32.98|34.5|33.1|34.38|32.98|126
1678698000000|2023-03-13 09:00:00|34.39|32.99|34.4|33|34.45|33.05|34.34|32.94|154
1678698300000|2023-03-13 09:05:00|34.39|32.99|34.5|33.1|34.54|33.14|34.39|32.99|77
1678698600000|2023-03-13 09:10:00|34.49|33.09|34.48|33.08|34.5|33.1|34.4|33|129
1678698900000|2023-03-13 09:15:00|34.47|33.07|34.49|33.09|34.52|33.12|34.47|33.07|62
1678699200000|2023-03-13 09:20:00|34.48|33.08|34.38|32.98|34.49|33.09|34.38|32.98|137
1678699500000|2023-03-13 09:25:00|34.37|32.97|34.17|32.77|34.38|32.98|34.15|32.75|174
1678699800000|2023-03-13 09:30:00|34.18|32.78|34.08|32.68|34.24|32.84|34.07|32.67|219
1678700100000|2023-03-13 09:35:00|34.07|32.67|33.84|32.44|34.1|32.7|33.76|32.36|277
1678700400000|2023-03-13 09:40:00|33.85|32.45|33.84|32.44|33.98|32.58|33.84|32.44|211
1678700700000|2023-03-13 09:45:00|33.85|32.45|33.99|32.59|34.02|32.62|33.84|32.44|137
1678701000000|2023-03-13 09:50:00|34|32.6|33.87|32.47|34.01|32.61|33.82|32.42|130
1678701300000|2023-03-13 09:55:00|33.86|32.46|33.82|32.42|33.91|32.51|33.82|32.42|148
1678701600000|2023-03-13 10:00:00|33.81|32.41|33.96|32.56|33.96|32.56|33.8|32.4|127
1678701900000|2023-03-13 10:05:00|33.97|32.57|33.95|32.55|33.99|32.59|33.92|32.52|92
1678702200000|2023-03-13 10:10:00|33.96|32.56|33.89|32.49|33.96|32.56|33.87|32.47|59
1678702500000|2023-03-13 10:15:00|33.9|32.5|33.78|32.38|33.9|32.5|33.76|32.36|98
1678702800000|2023-03-13 10:20:00|33.79|32.39|33.88|32.48|33.88|32.48|33.78|32.38|52
1678703100000|2023-03-13 10:25:00|33.89|32.49|33.99|32.59|34|32.6|33.89|32.49|78
1678703400000|2023-03-13 10:30:00|34|32.6|34.1|32.7|34.11|32.71|33.93|32.53|107
1678703700000|2023-03-13 10:35:00|34.09|32.69|34.17|32.77|34.19|32.79|34.08|32.68|53
1678704000000|2023-03-13 10:40:00|34.18|32.78|34.13|32.73|34.18|32.78|34.13|32.73|32
1678704300000|2023-03-13 10:45:00|34.12|32.72|34.09|32.69|34.12|32.72|34.08|32.68|34
1678704600000|2023-03-13 10:50:00|34.08|32.68|34.09|32.69|34.09|32.69|34.05|32.65|21
1678704900000|2023-03-13 10:55:00|34.1|32.7|34.14|32.74|34.2|32.8|34.1|32.7|62
1678705200000|2023-03-13 11:00:00|34.15|32.75|34.09|32.69|34.16|32.76|34.07|32.67|65
1678705500000|2023-03-13 11:05:00|34.08|32.68|34.06|32.66|34.12|32.72|34.04|32.64|82
1678705800000|2023-03-13 11:10:00|34.05|32.65|34.03|32.63|34.05|32.65|34.01|32.61|47
1678706100000|2023-03-13 11:15:00|34.04|32.64|34.03|32.63|34.05|32.65|33.97|32.57|62
1678706400000|2023-03-13 11:20:00|34.02|32.62|34.06|32.66|34.07|32.67|33.98|32.58|60
1678706700000|2023-03-13 11:25:00|34.05|32.65|34.01|32.61|34.08|32.68|33.98|32.58|55
1678707000000|2023-03-13 11:30:00|34.02|32.62|33.98|32.58|34.04|32.64|33.98|32.58|57
1678707300000|2023-03-13 11:35:00|33.99|32.59|33.94|32.54|33.99|32.59|33.94|32.54|40
1678707600000|2023-03-13 11:40:00|33.93|32.53|33.87|32.47|33.96|32.56|33.84|32.44|64
1678707900000|2023-03-13 11:45:00|33.86|32.46|34|32.6|34.01|32.61|33.85|32.45|43
1678708200000|2023-03-13 11:50:00|34.01|32.61|33.94|32.54|34.01|32.61|33.89|32.49|63
1678708500000|2023-03-13 11:55:00|33.95|32.55|33.92|32.52|34.03|32.63|33.91|32.51|48
1678708800000|2023-03-13 12:00:00|33.91|32.51|33.94|32.54|33.95|32.55|33.87|32.47|83
1678709100000|2023-03-13 12:05:00|33.95|32.55|33.86|32.46|33.95|32.55|33.84|32.44|87
1678709400000|2023-03-13 12:10:00|33.85|32.45|33.84|32.44|33.86|32.46|33.74|32.34|133
1678709700000|2023-03-13 12:15:00|33.85|32.45|33.76|32.36|33.9|32.5|33.72|32.32|124
1678710000000|2023-03-13 12:20:00|33.77|32.37|33.84|32.44|33.85|32.45|33.74|32.34|102
1678710300000|2023-03-13 12:25:00|33.83|32.43|33.86|32.46|33.87|32.47|33.76|32.36|68
1678710600000|2023-03-13 12:30:00|33.87|32.47|33.78|32.38|33.89|32.49|33.74|32.34|113
1678710900000|2023-03-13 12:35:00|33.77|32.37|33.66|32.26|33.78|32.38|33.63|32.23|82
1678711200000|2023-03-13 12:40:00|33.65|32.25|33.58|32.18|33.66|32.26|33.57|32.17|68
1678711500000|2023-03-13 12:45:00|33.59|32.19|33.53|32.13|33.61|32.21|33.52|32.12|105
1678711800000|2023-03-13 12:50:00|33.54|32.14|33.59|32.19|33.65|32.25|33.54|32.14|93
1678712100000|2023-03-13 12:55:00|33.6|32.2|33.76|32.36|33.76|32.36|33.6|32.2|132
1678712400000|2023-03-13 13:00:00|33.77|32.37|33.98|32.58|34.02|32.62|33.76|32.36|288
1678712700000|2023-03-13 13:05:00|33.97|32.57|33.99|32.59|34.01|32.61|33.93|32.53|202
1678713000000|2023-03-13 13:10:00|33.98|32.58|34.01|32.61|34.12|32.72|33.96|32.56|152
1678713300000|2023-03-13 13:15:00|34|32.6|34.28|32.88|34.33|32.93|34|32.6|303
1678713600000|2023-03-13 13:20:00|34.29|32.89|34.19|32.79|34.33|32.93|34.15|32.75|234
1678713900000|2023-03-13 13:25:00|34.2|32.8|34.11|32.71|34.22|32.82|34.06|32.66|157
1678714200000|2023-03-13 13:30:00|34.12|32.72|34.01|32.61|34.21|32.81|33.97|32.57|343
1678714500000|2023-03-13 13:35:00|34|32.6|34|32.6|34.11|32.71|33.94|32.54|248
1678714800000|2023-03-13 13:40:00|34.01|32.61|34.06|32.66|34.08|32.68|33.97|32.57|215
1678715100000|2023-03-13 13:45:00|34.05|32.65|34.3|32.9|34.34|32.94|34.03|32.63|305
1678715400000|2023-03-13 13:50:00|34.31|32.91|34.37|32.97|34.48|33.08|34.28|32.88|272
1678715700000|2023-03-13 13:55:00|34.36|32.96|34.3|32.9|34.39|32.99|34.26|32.86|145
1678716000000|2023-03-13 14:00:00|34.31|32.91|34.43|33.03|34.47|33.07|34.28|32.88|236
1678716300000|2023-03-13 14:05:00|34.42|33.02|34.84|33.44|34.99|33.59|34.38|32.98|347
1678716600000|2023-03-13 14:10:00|34.83|33.43|34.9|33.5|35|33.6|34.73|33.33|350
1678716900000|2023-03-13 14:15:00|34.89|33.49|35|33.6|35.07|33.67|34.86|33.46|365
1678717200000|2023-03-13 14:20:00|34.99|33.59|35.31|33.91|35.33|33.93|34.98|33.58|430
1678717500000|2023-03-13 14:25:00|35.32|33.92|35.57|34.17|35.67|34.27|35.32|33.92|547
1678717800000|2023-03-13 14:30:00|35.58|34.18|35.45|34.05|35.61|34.21|35.3|33.9|332
1678718100000|2023-03-13 14:35:00|35.44|34.04|35.42|34.02|35.44|34.04|35.31|33.91|225
1678718400000|2023-03-13 14:40:00|35.43|34.03|35.62|34.22|35.63|34.23|35.34|33.94|272
1678718700000|2023-03-13 14:45:00|35.63|34.23|35.62|34.22|35.69|34.29|35.54|34.14|293
1678719000000|2023-03-13 14:50:00|35.63|34.23|35.39|33.99|35.63|34.23|35.33|33.93|210
1678719300000|2023-03-13 14:55:00|35.4|34|35.48|34.08|35.55|34.15|35.39|33.99|190
1678719600000|2023-03-13 15:00:00|35.5|34.1|35.64|34.24|35.7|34.3|35.41|34.01|349
1678719900000|2023-03-13 15:05:00|35.63|34.23|35.98|34.58|36.05|34.65|35.6|34.2|450
1678720200000|2023-03-13 15:10:00|35.97|34.57|35.57|34.17|36|34.6|35.57|34.17|461
1678720500000|2023-03-13 15:15:00|35.6|34.2|35.88|34.48|35.94|34.54|35.6|34.2|363
1678720800000|2023-03-13 15:20:00|35.89|34.49|35.87|34.47|36|34.6|35.84|34.44|371
1678721100000|2023-03-13 15:25:00|35.88|34.48|35.94|34.54|35.95|34.55|35.82|34.42|236
1678721400000|2023-03-13 15:30:00|35.93|34.53|35.62|34.22|35.96|34.56|35.59|34.19|335
1678721700000|2023-03-13 15:35:00|35.63|34.23|35.45|34.05|35.68|34.28|35.33|33.93|317
1678722000000|2023-03-13 15:40:00|35.46|34.06|35.55|34.15|35.64|34.24|35.4|34|246
1678722300000|2023-03-13 15:45:00|35.54|34.14|35.43|34.03|35.55|34.15|35.36|33.96|253
1678722600000|2023-03-13 15:50:00|35.42|34.02|35.46|34.06|35.57|34.17|35.41|34.01|232
1678722900000|2023-03-13 15:55:00|35.45|34.05|35.48|34.08|35.56|34.16|35.45|34.05|209
1678723200000|2023-03-13 16:00:00|35.49|34.09|35.64|34.24|35.72|34.32|35.49|34.09|256
1678723500000|2023-03-13 16:05:00|35.63|34.23|35.76|34.36|35.79|34.39|35.63|34.23|198
1678723800000|2023-03-13 16:10:00|35.75|34.35|35.65|34.25|35.75|34.35|35.64|34.24|155
1678724100000|2023-03-13 16:15:00|35.64|34.24|35.64|34.24|35.7|34.3|35.63|34.23|113
1678724400000|2023-03-13 16:20:00|35.65|34.25|35.56|34.16|35.75|34.35|35.53|34.13|144
1678724700000|2023-03-13 16:25:00|35.55|34.15|35.4|34|35.59|34.19|35.38|33.98|153
1678725000000|2023-03-13 16:30:00|35.41|34.01|35.09|33.69|35.44|34.04|35.07|33.67|160
1678725300000|2023-03-13 16:35:00|35.1|33.7|35.3|33.9|35.3|33.9|35.09|33.69|138
1678725600000|2023-03-13 16:40:00|35.31|33.91|35.41|34.01|35.43|34.03|35.25|33.85|180
1678725900000|2023-03-13 16:45:00|35.4|34|35.29|33.89|35.41|34.01|35.27|33.87|115
1678726200000|2023-03-13 16:50:00|35.3|33.9|35.32|33.92|35.37|33.97|35.28|33.88|98
1678726500000|2023-03-13 16:55:00|35.31|33.91|35.23|33.83|35.32|33.92|35.2|33.8|102
1678726800000|2023-03-13 17:00:00|35.24|33.84|35.14|33.74|35.24|33.84|35.1|33.7|94
1678727100000|2023-03-13 17:05:00|35.13|33.73|35.15|33.75|35.15|33.75|35.02|33.62|114
1678727400000|2023-03-13 17:10:00|35.16|33.76|35.21|33.81|35.21|33.81|35.13|33.73|108
1678727700000|2023-03-13 17:15:00|35.2|33.8|35.24|33.84|35.25|33.85|35.14|33.74|92
1678728000000|2023-03-13 17:20:00|35.25|33.85|35.25|33.85|35.26|33.86|35.23|33.83|109
1678728300000|2023-03-13 17:25:00|35.26|33.86|35.29|33.89|35.29|34.26|34.84|33.83|102
1678728600000|2023-03-13 17:30:00|35.28|33.88|35.3|33.9|35.33|33.93|35.26|33.86|52
1678728900000|2023-03-13 17:35:00|35.31|33.91|35.34|33.94|35.36|33.96|35.3|33.9|98
1678729200000|2023-03-13 17:40:00|35.33|33.93|35.32|33.92|35.37|33.97|35.29|33.89|98
1678729500000|2023-03-13 17:45:00|35.33|33.93|35.14|33.74|35.33|33.93|35.1|33.7|123
1678729800000|2023-03-13 17:50:00|35.13|33.73|35.11|33.71|35.2|33.8|35.1|33.7|70
1678730100000|2023-03-13 17:55:00|35.13|33.73|35.13|33.73|35.19|33.79|35.12|33.72|67
1678730400000|2023-03-13 18:00:00|35.14|33.74|35.11|33.71|35.21|33.81|35.1|33.7|121
1678730700000|2023-03-13 18:05:00|35.1|33.7|35.04|33.64|35.11|33.71|35|33.6|106
1678731000000|2023-03-13 18:10:00|35.05|33.65|35.18|33.78|35.19|33.79|35.04|33.64|85
1678731300000|2023-03-13 18:15:00|35.17|33.77|35.19|33.79|35.21|33.81|35.13|33.73|80
1678731600000|2023-03-13 18:20:00|35.18|33.78|35.26|33.86|35.26|33.86|35.18|33.78|135
1678731900000|2023-03-13 18:25:00|35.27|33.87|35.17|33.77|35.3|33.9|35.17|33.77|65
1678732200000|2023-03-13 18:30:00|35.18|33.78|35.18|33.78|35.2|33.8|35.17|33.77|37
1678732500000|2023-03-13 18:35:00|35.17|33.77|35.15|33.75|35.18|33.78|35.12|33.72|72
1678732800000|2023-03-13 18:40:00|35.14|33.74|35.19|33.79|35.21|33.81|35.14|33.74|94
1678733100000|2023-03-13 18:45:00|35.18|33.78|35.15|33.75|35.2|33.8|35.12|33.72|83
1678733400000|2023-03-13 18:50:00|35.16|33.76|35.19|33.79|35.19|33.79|35.14|33.74|60
1678733700000|2023-03-13 18:55:00|35.2|33.8|35.18|33.78|35.22|33.82|35.16|33.76|71
1678734000000|2023-03-13 19:00:00|35.17|33.77|35.16|33.76|35.19|33.79|35.13|33.73|127
1678734300000|2023-03-13 19:05:00|35.17|33.77|35.22|33.82|35.26|33.86|35.16|33.76|96
1678734600000|2023-03-13 19:10:00|35.21|33.81|35.28|33.88|35.3|33.9|35.16|33.76|114
1678734900000|2023-03-13 19:15:00|35.29|33.89|35.26|33.86|35.31|33.91|35.25|33.85|80
1678735200000|2023-03-13 19:20:00|35.25|33.85|35.2|33.8|35.25|33.85|35.19|33.79|72
1678735500000|2023-03-13 19:25:00|35.19|33.79|35.11|33.71|35.21|33.81|35.07|33.67|93
1678735800000|2023-03-13 19:30:00|35.12|33.72|35.15|33.75|35.18|33.78|35.07|33.67|57
1678736100000|2023-03-13 19:35:00|35.16|33.76|35.14|33.74|35.19|33.79|35.12|33.72|54
1678736400000|2023-03-13 19:40:00|35.15|33.75|35.17|33.77|35.23|33.83|35.12|33.72|111
1678736700000|2023-03-13 19:45:00|35.18|33.78|35.14|33.74|35.2|33.8|35.11|33.71|46
1678737000000|2023-03-13 19:50:00|35.13|33.73|35.11|33.71|35.14|33.74|35.05|33.65|104
1678737300000|2023-03-13 19:55:00|35.12|33.72|35.1|33.7|35.12|33.72|35.04|33.64|61
1678737600000|2023-03-13 20:00:00|35.11|33.71|35.09|33.69|35.13|33.73|35.08|33.68|121
1678737900000|2023-03-13 20:05:00|35.1|33.7|35.07|33.67|35.14|33.74|35.07|33.67|37
1678738200000|2023-03-13 20:10:00|35.08|33.68|34.98|33.58|35.08|33.68|34.94|33.54|45
1678738500000|2023-03-13 20:15:00|34.99|33.59|35.02|33.62|35.07|33.67|34.98|33.58|96
1678738800000|2023-03-13 20:20:00|35.03|33.63|34.92|33.52|35.03|33.63|34.9|33.5|66
1678739100000|2023-03-13 20:25:00|34.93|33.53|34.88|33.48|34.97|33.57|34.87|33.47|59
1678739400000|2023-03-13 20:30:00|34.89|33.49|34.93|33.53|34.97|33.57|34.87|33.47|65
1678739700000|2023-03-13 20:35:00|34.94|33.54|34.99|33.59|35.01|33.61|34.93|33.53|56
1678740000000|2023-03-13 20:40:00|34.98|33.58|34.96|33.56|35.03|33.63|34.96|33.56|90
1678740300000|2023-03-13 20:45:00|34.97|33.57|34.9|33.5|35|33.6|34.89|33.49|90
1678740600000|2023-03-13 20:50:00|34.91|33.51|34.92|33.52|34.93|33.53|34.87|33.47|65
1678740900000|2023-03-13 20:55:00|34.93|33.53|34.95|33.55|34.98|33.58|34.93|33.53|50
1678741200000|2023-03-13 21:00:00|34.96|33.56|34.97|33.57|34.98|33.58|34.92|33.52|26
1678741500000|2023-03-13 21:05:00|34.98|33.58|35.11|33.71|35.11|33.71|34.98|33.58|55
1678741800000|2023-03-13 21:10:00|35.1|33.7|35.18|33.78|35.19|33.79|35.09|33.69|63
1678742100000|2023-03-13 21:15:00|35.19|33.79|35.14|33.74|35.19|33.79|35.13|33.73|30
1678742400000|2023-03-13 21:20:00|35.15|33.75|35.2|33.8|35.2|33.8|35.15|33.75|19
1678742700000|2023-03-13 21:25:00|35.21|33.81|35.14|33.74|35.21|33.81|35.14|33.74|16
1678743000000|2023-03-13 21:30:00|35.13|33.73|35.2|33.8|35.21|33.81|35.13|33.73|28
1678743300000|2023-03-13 21:35:00|35.19|33.79|35.24|33.84|35.24|33.84|35.19|33.79|14
1678743600000|2023-03-13 21:40:00|35.25|33.85|35.25|33.85|35.25|33.85|35.21|33.81|19
1678743900000|2023-03-13 21:45:00|35.26|33.86|35.29|33.89|35.3|33.9|35.26|33.86|20
1678744200000|2023-03-13 21:50:00|35.3|33.9|35.28|33.88|35.3|33.9|35.26|33.86|21
1678744500000|2023-03-13 21:55:00|35.27|33.87|35.24|33.84|35.28|33.88|35.23|33.83|12
1678744800000|2023-03-13 22:00:00|35.23|33.83|35.29|33.89|35.3|33.9|35.23|33.83|19
1678745100000|2023-03-13 22:05:00|35.3|33.9|35.38|33.98|35.39|33.99|35.29|33.89|23
1678745400000|2023-03-13 22:10:00|35.39|33.99|35.52|34.12|35.53|34.13|35.38|33.98|33
1678745700000|2023-03-13 22:15:00|35.51|34.11|35.38|33.98|35.52|34.12|35.38|33.98|27
1678746000000|2023-03-13 22:20:00|35.39|33.99|35.31|33.91|35.4|34|35.3|33.9|24
1678746300000|2023-03-13 22:25:00|35.3|33.9|35.38|33.98|35.38|33.98|35.3|33.9|24
1678746600000|2023-03-13 22:30:00|35.39|33.99|35.34|33.94|35.39|33.99|35.32|33.92|40
1678746900000|2023-03-13 22:35:00|35.35|33.95|35.35|33.95|35.39|33.99|35.34|33.94|26
1678747200000|2023-03-13 22:40:00|35.34|33.94|35.37|33.97|35.38|33.98|35.32|33.92|26
1678747500000|2023-03-13 22:45:00|35.36|33.96|35.28|33.88|35.36|33.96|35.28|33.88|27
1678747800000|2023-03-13 22:50:00|35.29|33.89|35.41|34.01|35.41|34.01|35.28|33.88|48
1678748100000|2023-03-13 22:55:00|35.43|34.03|35.48|34.08|35.48|34.08|35.42|34.02|33
1678748400000|2023-03-13 23:00:00|35.49|34.09|35.4|34|35.49|34.09|35.39|33.99|46
1678748700000|2023-03-13 23:05:00|35.41|34.01|35.36|33.96|35.42|34.02|35.36|33.96|26
1678749000000|2023-03-13 23:10:00|35.37|33.97|35.38|33.98|35.38|33.98|35.36|33.96|10
1678749300000|2023-03-13 23:15:00|35.39|33.99|35.11|33.71|35.4|34|35.11|33.71|78
1678749600000|2023-03-13 23:20:00|35.1|33.7|34.98|33.58|35.14|33.74|34.97|33.57|71
1678749900000|2023-03-13 23:25:00|34.99|33.59|35.06|33.66|35.06|33.66|34.98|33.58|36
1678750200000|2023-03-13 23:30:00|35.07|33.67|35.1|33.7|35.1|33.7|34.94|33.54|78
1678750500000|2023-03-13 23:35:00|35.11|33.71|35.11|33.71|35.19|33.79|35.1|33.7|49
1678750800000|2023-03-13 23:40:00|35.12|33.72|35.14|33.74|35.15|33.75|35.1|33.7|37
1678751100000|2023-03-13 23:45:00|35.15|33.75|35.12|33.72|35.2|33.8|35.1|33.7|53
1678751400000|2023-03-13 23:50:00|35.13|33.73|35.19|33.79|35.23|33.83|35.08|33.68|48
1678751700000|2023-03-13 23:55:00|35.16|33.76|35.21|33.81|35.22|33.82|35.16|33.76|28
1678752000000|2023-03-14 00:00:00|35.22|33.82|35.28|33.88|35.29|33.89|35.2|33.8|82
1678752300000|2023-03-14 00:05:00|35.27|33.87|35.28|33.88|35.31|33.91|35.18|33.78|66
1678752600000|2023-03-14 00:10:00|35.27|33.87|35.24|33.84|35.31|33.91|35.22|33.82|64
1678752900000|2023-03-14 00:15:00|35.23|33.83|35.29|33.89|35.35|33.95|35.21|33.81|99
1678753200000|2023-03-14 00:20:00|35.28|33.88|35.27|33.87|35.29|33.89|35.24|33.84|30
1678753500000|2023-03-14 00:25:00|35.26|33.86|35.23|33.83|35.28|33.88|35.22|33.82|30
1678753800000|2023-03-14 00:30:00|35.24|33.84|35.23|33.83|35.29|33.89|35.23|33.83|42
1678754100000|2023-03-14 00:35:00|35.22|33.82|35.22|33.82|35.26|33.86|35.18|33.78|64
1678754400000|2023-03-14 00:40:00|35.23|33.83|35.16|33.76|35.26|33.86|35.15|33.75|42
1678754700000|2023-03-14 00:45:00|35.15|33.75|35.23|33.83|35.27|33.87|35.15|33.75|67
1678755000000|2023-03-14 00:50:00|35.24|33.84|35.2|33.8|35.28|33.88|35.2|33.8|53
1678755300000|2023-03-14 00:55:00|35.19|33.79|35.1|33.7|35.2|33.8|35.08|33.68|51
1678755600000|2023-03-14 01:00:00|35.09|33.69|35.1|33.7|35.13|33.73|35.04|33.64|52
1678755900000|2023-03-14 01:05:00|35.11|33.71|35.13|33.73|35.15|33.75|35.1|33.7|45
1678756200000|2023-03-14 01:10:00|35.12|33.72|35.07|33.67|35.16|33.76|35.06|33.66|30
1678756500000|2023-03-14 01:15:00|35.09|33.69|35.16|33.76|35.18|33.78|35.09|33.69|38
1678756800000|2023-03-14 01:20:00|35.17|33.77|35.14|33.74|35.23|33.83|35.13|33.73|68
1678757100000|2023-03-14 01:25:00|35.15|33.75|35.22|33.82|35.23|33.83|35.14|33.74|59
1678757400000|2023-03-14 01:30:00|35.23|33.83|35.22|33.82|35.24|33.84|35.18|33.78|70
1678757700000|2023-03-14 01:35:00|35.23|33.83|35.23|33.83|35.28|33.88|35.2|33.8|57
1678758000000|2023-03-14 01:40:00|35.22|33.82|35.24|33.84|35.29|33.89|35.16|33.76|115
1678758300000|2023-03-14 01:45:00|35.25|33.85|35.21|33.81|35.32|33.92|35.2|33.8|82
1678758600000|2023-03-14 01:50:00|35.2|33.8|35.21|33.81|35.28|33.88|35.19|33.79|67
1678758900000|2023-03-14 01:55:00|35.2|33.8|35.22|33.82|35.28|33.88|35.17|33.77|113
1678759200000|2023-03-14 02:00:00|35.23|33.83|35.31|33.91|35.35|33.95|35.23|33.83|112
1678759500000|2023-03-14 02:05:00|35.32|33.92|35.25|33.85|35.32|33.92|35.22|33.82|75
1678759800000|2023-03-14 02:10:00|35.24|33.84|35.23|33.83|35.25|33.85|35.23|33.83|24
1678760100000|2023-03-14 02:15:00|35.22|33.82|35.23|33.83|35.26|33.86|35.21|33.81|42
1678760400000|2023-03-14 02:20:00|35.24|33.84|35.23|33.83|35.28|33.88|35.22|33.82|24
1678760700000|2023-03-14 02:25:00|35.22|33.82|35.16|33.76|35.23|33.83|35.13|33.73|48
1678761000000|2023-03-14 02:30:00|35.15|33.75|35.26|33.86|35.26|33.86|35.15|33.75|28
1678761300000|2023-03-14 02:35:00|35.25|33.85|35.19|33.79|35.26|33.86|35.17|33.77|30
1678761600000|2023-03-14 02:40:00|35.18|33.78|35.15|33.75|35.19|33.79|35.14|33.74|24
1678761900000|2023-03-14 02:45:00|35.14|33.74|35.14|33.74|35.17|33.77|35.13|33.73|21
1678762200000|2023-03-14 02:50:00|35.13|33.73|35.07|33.67|35.15|33.75|35.07|33.67|25
1678762500000|2023-03-14 02:55:00|35.08|33.68|35.11|33.71|35.12|33.72|35.08|33.68|10
1678762800000|2023-03-14 03:00:00|35.12|33.72|35.07|33.67|35.13|33.73|35.07|33.67|24
1678763100000|2023-03-14 03:05:00|35.08|33.68|35.07|33.67|35.1|33.7|35.07|33.67|20
1678763400000|2023-03-14 03:10:00|35.08|33.68|35.1|33.7|35.11|33.71|35.08|33.68|8
1678763700000|2023-03-14 03:15:00|35.11|33.71|35.13|33.73|35.15|33.75|35.11|33.71|29
1678764000000|2023-03-14 03:20:00|35.14|33.74|35.1|33.7|35.14|33.74|35.1|33.7|23
1678764300000|2023-03-14 03:25:00|35.11|33.71|35.16|33.76|35.17|33.77|35.08|33.68|31
1678764600000|2023-03-14 03:30:00|35.15|33.75|35.19|33.79|35.2|33.8|35.15|33.75|55
1678764900000|2023-03-14 03:35:00|35.18|33.78|35.24|33.84|35.24|33.84|35.18|33.78|32
1678765200000|2023-03-14 03:40:00|35.23|33.83|35.24|33.84|35.25|33.85|35.22|33.82|31
1678765500000|2023-03-14 03:45:00|35.23|33.83|35.28|33.88|35.3|33.9|35.21|33.81|45
1678765800000|2023-03-14 03:50:00|35.27|33.87|35.27|33.87|35.29|33.89|35.26|33.86|17
1678766100000|2023-03-14 03:55:00|35.28|33.88|35.33|33.93|35.35|33.95|35.28|33.88|30
1678766400000|2023-03-14 04:00:00|35.32|33.92|35.36|33.96|35.39|33.99|35.31|33.91|42
1678766700000|2023-03-14 04:05:00|35.35|33.95|35.32|33.92|35.37|33.97|35.3|33.9|35
1678767000000|2023-03-14 04:10:00|35.33|33.93|35.37|33.97|35.37|33.97|35.32|33.92|21
1678767300000|2023-03-14 04:15:00|35.36|33.96|35.31|33.91|35.37|33.97|35.31|33.91|22
1678767600000|2023-03-14 04:20:00|35.3|33.9|35.25|33.85|35.3|33.9|35.25|33.85|26
1678767900000|2023-03-14 04:25:00|35.24|33.84|35.19|33.79|35.26|33.86|35.19|33.79|19
1678768200000|2023-03-14 04:30:00|35.2|33.8|35.19|33.79|35.21|33.81|35.17|33.77|56
1678768500000|2023-03-14 04:35:00|35.2|33.8|35.22|33.82|35.24|33.84|35.18|33.78|51
1678768800000|2023-03-14 04:40:00|35.23|33.83|35.17|33.77|35.25|33.85|35.17|33.77|33
1678769100000|2023-03-14 04:45:00|35.18|33.78|35.26|33.86|35.26|33.86|35.17|33.77|26
1678769400000|2023-03-14 04:50:00|35.25|33.85|35.25|33.85|35.26|33.86|35.22|33.82|19
1678769700000|2023-03-14 04:55:00|35.26|33.86|35.29|33.89|35.32|33.92|35.26|33.86|26
1678770000000|2023-03-14 05:00:00|35.28|33.88|35.3|33.9|35.31|33.91|35.27|33.87|33
1678770300000|2023-03-14 05:05:00|35.29|33.89|35.25|33.85|35.31|33.91|35.25|33.85|41
1678770600000|2023-03-14 05:10:00|35.26|33.86|35.59|34.19|35.62|34.22|35.25|33.85|252
1678770900000|2023-03-14 05:15:00|35.6|34.2|35.23|33.83|35.61|34.21|35.16|33.76|228
1678771200000|2023-03-14 05:20:00|35.22|33.82|35.14|33.74|35.27|33.87|35.1|33.7|74
1678771500000|2023-03-14 05:25:00|35.13|33.73|35.18|33.78|35.19|33.79|35|33.6|123
1678771800000|2023-03-14 05:30:00|35.17|33.77|35.23|33.83|35.35|33.95|35.17|33.77|118
1678772100000|2023-03-14 05:35:00|35.24|33.84|35.16|33.76|35.3|33.9|35.11|33.71|79
1678772400000|2023-03-14 05:40:00|35.17|33.77|35.19|33.79|35.19|33.79|35.16|33.76|49
1678772700000|2023-03-14 05:45:00|35.2|33.8|35.3|33.9|35.32|33.92|35.2|33.8|46
1678773000000|2023-03-14 05:50:00|35.29|33.89|35.16|33.76|35.31|33.91|35.16|33.76|53
1678773300000|2023-03-14 05:55:00|35.17|33.77|35.27|33.87|35.27|33.87|35.16|33.76|60
1678773600000|2023-03-14 06:00:00|35.26|33.86|35.28|33.88|35.3|33.9|35.21|33.81|57
1678773900000|2023-03-14 06:05:00|35.29|33.89|35.3|33.9|35.32|33.92|35.22|33.82|63
1678774200000|2023-03-14 06:10:00|35.29|33.89|35.14|33.74|35.29|33.89|35.09|33.69|58
1678774500000|2023-03-14 06:15:00|35.15|33.75|35.16|33.76|35.19|33.79|35.11|33.71|91
1678774800000|2023-03-14 06:20:00|35.17|33.77|35.19|33.79|35.21|33.81|35.16|33.76|65
1678775100000|2023-03-14 06:25:00|35.2|33.8|35.19|33.79|35.23|33.83|35.11|33.71|60
1678775400000|2023-03-14 06:30:00|35.2|33.8|35.21|33.81|35.23|33.83|35.19|33.79|27
1678775700000|2023-03-14 06:35:00|35.2|33.8|35.16|33.76|35.21|33.81|35.14|33.74|47
1678776000000|2023-03-14 06:40:00|35.17|33.77|35.1|33.7|35.18|33.78|35.1|33.7|68
1678776300000|2023-03-14 06:45:00|35.11|33.71|35.16|33.76|35.19|33.79|35.1|33.7|60
1678776600000|2023-03-14 06:50:00|35.15|33.75|35.11|33.71|35.16|33.76|35.09|33.69|51
1678776900000|2023-03-14 06:55:00|35.12|33.72|34.79|34.19|35.2|34.19|34.79|33.7|57
1678777200000|2023-03-14 07:00:00|35.19|33.79|35.24|33.84|35.26|34.19|34.79|33.78|62
1678777500000|2023-03-14 07:05:00|35.23|33.83|35.28|33.88|35.29|33.89|35.22|33.82|89
1678777800000|2023-03-14 07:10:00|35.3|33.9|35.28|33.88|35.31|33.91|35.25|33.85|53
1678778100000|2023-03-14 07:15:00|35.27|33.87|35.21|33.81|35.27|33.87|35.2|33.8|69
1678778400000|2023-03-14 07:20:00|35.22|33.82|35.25|33.85|35.27|33.87|35.21|33.81|53
1678778700000|2023-03-14 07:25:00|35.24|33.84|35.07|33.67|35.25|33.85|35.07|33.67|97
1678779000000|2023-03-14 07:30:00|35.08|33.68|35.08|33.68|35.12|33.72|35.03|33.63|77
1678779300000|2023-03-14 07:35:00|35.09|33.69|35.12|33.72|35.13|33.73|35.09|33.69|46
1678779600000|2023-03-14 07:40:00|35.11|33.71|35|33.6|35.13|33.73|35|33.6|51
1678779900000|2023-03-14 07:45:00|35.01|33.61|34.89|33.49|35.05|33.65|34.85|33.45|83
1678780200000|2023-03-14 07:50:00|34.9|33.5|34.94|33.54|34.95|33.55|34.87|33.47|60
1678780500000|2023-03-14 07:55:00|34.95|33.55|34.93|33.53|34.99|33.59|34.93|33.53|51
1678780800000|2023-03-14 08:00:00|34.94|33.54|34.87|33.47|35.01|33.61|34.86|33.46|83
1678781100000|2023-03-14 08:05:00|34.86|33.46|34.83|33.43|34.87|33.47|34.81|33.41|62
1678781400000|2023-03-14 08:10:00|34.82|33.42|34.69|33.29|34.83|33.43|34.66|33.26|85
1678781700000|2023-03-14 08:15:00|34.7|33.3|34.96|33.56|34.96|33.56|34.69|33.29|103
1678782000000|2023-03-14 08:20:00|34.95|33.55|34.96|33.56|34.98|33.58|34.93|33.53|56
1678782300000|2023-03-14 08:25:00|34.97|33.57|34.97|33.57|35|33.6|34.95|33.55|63
1678782600000|2023-03-14 08:30:00|34.96|33.56|34.99|33.59|35|33.6|34.94|33.54|58
1678782900000|2023-03-14 08:35:00|35|33.6|35|33.6|35.03|33.63|34.99|33.59|69
1678783200000|2023-03-14 08:40:00|34.99|33.59|34.92|33.52|35.01|33.61|34.92|33.52|66
1678783500000|2023-03-14 08:45:00|34.91|33.51|34.88|33.48|34.99|33.59|34.87|33.47|70
1678783800000|2023-03-14 08:50:00|34.87|33.47|34.87|33.47|34.91|33.51|34.85|33.45|79
1678784100000|2023-03-14 08:55:00|34.88|33.48|34.85|33.45|34.92|33.52|34.84|33.44|90
1678784400000|2023-03-14 09:00:00|34.86|33.46|34.8|33.4|34.87|33.47|34.76|33.36|67
1678784700000|2023-03-14 09:05:00|34.81|33.41|34.8|33.4|34.85|33.45|34.78|33.38|64
1678785000000|2023-03-14 09:10:00|34.81|33.41|34.86|33.46|34.87|33.47|34.78|33.38|93
1678785300000|2023-03-14 09:15:00|34.85|33.45|34.8|33.4|34.9|33.5|34.8|33.4|52
1678785600000|2023-03-14 09:20:00|34.81|33.41|34.81|33.41|34.82|33.42|34.75|33.35|66
1678785900000|2023-03-14 09:25:00|34.8|33.4|34.79|33.39|34.85|33.45|34.79|33.39|73
1678786200000|2023-03-14 09:30:00|34.78|33.38|34.84|33.44|34.85|33.45|34.73|33.33|77
1678786500000|2023-03-14 09:35:00|34.83|33.43|34.83|33.43|34.87|33.47|34.81|33.41|52
1678786800000|2023-03-14 09:40:00|34.82|33.42|34.83|33.43|34.84|33.44|34.79|33.39|59
1678787100000|2023-03-14 09:45:00|34.84|33.44|34.87|33.47|34.87|33.47|34.83|33.43|76
1678787400000|2023-03-14 09:50:00|34.86|33.46|34.92|33.52|34.93|33.53|34.86|33.46|57
1678787700000|2023-03-14 09:55:00|34.93|33.53|34.95|33.55|34.97|33.57|34.92|33.52|73
1678788000000|2023-03-14 10:00:00|34.96|33.56|34.93|33.53|34.98|33.58|34.93|33.53|50
1678788300000|2023-03-14 10:05:00|34.92|33.52|34.99|33.59|34.99|33.59|34.92|33.52|43
1678788600000|2023-03-14 10:10:00|35|33.6|34.94|33.54|35.02|33.62|34.94|33.54|33
1678788900000|2023-03-14 10:15:00|34.93|33.53|34.97|33.57|34.98|33.58|34.88|33.48|68
1678789200000|2023-03-14 10:20:00|34.98|33.58|35.03|33.63|35.08|33.68|34.97|33.57|70
1678789500000|2023-03-14 10:25:00|35.02|33.62|35.01|33.61|35.05|33.65|34.99|33.59|106
1678789800000|2023-03-14 10:30:00|35.02|33.62|34.99|33.59|35.02|33.62|34.98|33.58|72
1678790100000|2023-03-14 10:35:00|35|33.6|35.01|33.61|35.03|33.63|34.98|33.58|36
1678790400000|2023-03-14 10:40:00|35.02|33.62|35.01|33.61|35.03|33.63|34.99|33.59|34
1678790700000|2023-03-14 10:45:00|35.02|33.62|35.03|33.63|35.04|33.64|34.98|33.58|89
1678791000000|2023-03-14 10:50:00|35.04|33.64|34.99|33.59|35.04|33.64|34.97|33.57|54
1678791300000|2023-03-14 10:55:00|35|33.6|35.1|33.7|35.12|33.72|34.96|33.56|122
1678791600000|2023-03-14 11:00:00|35.09|33.69|34.96|33.56|35.16|33.76|34.95|33.55|150
1678791900000|2023-03-14 11:05:00|34.95|33.55|34.93|33.53|34.98|33.58|34.9|33.5|97
1678792200000|2023-03-14 11:10:00|34.94|33.54|35.02|33.62|35.04|33.64|34.93|33.53|106
1678792500000|2023-03-14 11:15:00|35.03|33.63|35.04|33.64|35.14|33.74|34.99|33.59|159
1678792800000|2023-03-14 11:20:00|35.03|33.63|35.07|33.67|35.08|33.68|35.02|33.62|101
1678793100000|2023-03-14 11:25:00|35.08|33.68|35|33.6|35.08|33.68|34.99|33.59|65
1678793400000|2023-03-14 11:30:00|34.99|33.59|34.96|33.56|35.04|33.64|34.93|33.53|124
1678793700000|2023-03-14 11:35:00|34.95|33.55|35.08|33.68|35.09|33.69|34.93|33.53|64
1678794000000|2023-03-14 11:40:00|35.07|33.67|35.04|33.64|35.07|33.67|35.01|33.61|63
1678794300000|2023-03-14 11:45:00|35.03|33.63|35.08|33.68|35.09|33.69|34.99|33.59|40
1678794600000|2023-03-14 11:50:00|35.09|33.69|35.07|33.67|35.11|33.71|35.06|33.66|72
1678794900000|2023-03-14 11:55:00|35.08|33.68|35.04|33.64|35.08|33.68|35.03|33.63|81
1678795200000|2023-03-14 12:00:00|35.03|33.63|34.99|33.59|35.09|33.69|34.95|33.55|104
1678795500000|2023-03-14 12:05:00|34.98|33.58|34.99|33.59|35.05|33.65|34.95|33.55|124
1678795800000|2023-03-14 12:10:00|35|33.6|34.98|33.58|35.04|33.64|34.97|33.57|84
1678796100000|2023-03-14 12:15:00|34.99|33.59|34.96|33.56|34.99|33.59|34.91|33.51|94
1678796400000|2023-03-14 12:20:00|34.97|33.57|34.94|33.54|35|33.6|34.92|33.52|86
1678796700000|2023-03-14 12:25:00|34.93|33.53|34.55|33.95|35.02|34.03|34.51|33.5|127
1678797000000|2023-03-14 12:30:00|34.93|33.53|35.75|34.35|35.85|34.88|34.47|33.48|462
1678797300000|2023-03-14 12:35:00|35.74|34.34|35.65|34.25|35.77|34.56|35.15|34.14|271
1678797600000|2023-03-14 12:40:00|35.64|34.24|36.24|34.84|36.26|35.24|35.3|34.2|272
1678797900000|2023-03-14 12:45:00|36.25|34.85|36.45|35.05|36.47|35.47|35.77|34.7|390
1678798200000|2023-03-14 12:50:00|36.44|35.04|36.62|35.22|36.62|35.61|36.06|34.96|229
1678798500000|2023-03-14 12:55:00|36.63|35.23|36.73|35.33|36.76|35.67|36.26|35.12|245
1678798800000|2023-03-14 13:00:00|36.72|35.32|37.08|35.68|37.08|35.68|36.71|35.31|315
1678799100000|2023-03-14 13:05:00|37.09|35.69|36.99|35.59|37.09|35.69|36.93|35.53|175
1678799400000|2023-03-14 13:10:00|36.98|35.58|37.16|35.76|37.19|35.79|36.93|35.53|145
1678799700000|2023-03-14 13:15:00|37.15|35.75|36.67|35.27|37.3|36.26|36.67|35.27|258
1678800000000|2023-03-14 13:20:00|36.69|35.29|36.46|35.06|36.72|35.32|36.44|35.04|236
1678800300000|2023-03-14 13:25:00|36.45|35.05|36.52|35.12|36.54|35.14|36.36|34.96|172
1678800600000|2023-03-14 13:30:00|36.51|35.11|36.62|35.22|36.7|35.3|36.5|35.1|201
1678800900000|2023-03-14 13:35:00|36.63|35.23|36.87|35.47|36.88|35.48|36.61|35.21|157
1678801200000|2023-03-14 13:40:00|36.88|35.48|36.85|35.45|36.96|35.56|36.8|35.4|179
1678801500000|2023-03-14 13:45:00|36.84|35.44|36.94|35.54|36.99|35.59|36.82|35.42|90
1678801800000|2023-03-14 13:50:00|36.95|35.55|36.69|35.29|37.02|35.62|36.61|35.21|224
1678802100000|2023-03-14 13:55:00|36.68|35.28|36.93|35.53|36.94|35.54|36.67|35.27|159
1678802400000|2023-03-14 14:00:00|36.94|35.54|36.85|35.45|36.96|35.56|36.8|35.4|155
1678802700000|2023-03-14 14:05:00|36.86|35.46|37.07|35.67|37.09|35.69|36.83|35.43|158
1678803000000|2023-03-14 14:10:00|37.08|35.68|37.14|35.74|37.15|35.75|37.05|35.65|135
1678803300000|2023-03-14 14:15:00|37.13|35.73|37.15|35.75|37.23|35.83|37.13|35.73|125
1678803600000|2023-03-14 14:20:00|37.16|35.76|37.38|35.98|37.38|35.98|37.15|35.75|109
1678803900000|2023-03-14 14:25:00|37.39|35.99|37.31|35.91|37.4|36|37.19|35.79|131
1678804200000|2023-03-14 14:30:00|37.3|35.9|37.29|35.89|37.32|35.92|37.19|35.79|112
1678804500000|2023-03-14 14:35:00|37.3|35.9|37.18|35.78|37.33|35.93|37.17|35.77|109
1678804800000|2023-03-14 14:40:00|37.17|35.77|37.15|35.75|37.26|35.86|37.09|35.69|113
1678805100000|2023-03-14 14:45:00|37.16|35.76|37.46|36.06|37.48|36.08|37.14|35.74|140
1678805400000|2023-03-14 14:50:00|37.47|36.07|37.51|36.11|37.57|36.17|37.37|35.97|200
1678805700000|2023-03-14 14:55:00|37.52|36.12|37.38|35.98|37.62|36.22|37.38|35.98|241
1678806000000|2023-03-14 15:00:00|37.37|35.97|37.34|35.94|37.47|36.07|37.29|35.89|174
1678806300000|2023-03-14 15:05:00|37.33|35.93|37.54|36.14|37.58|36.18|37.32|35.92|146
1678806600000|2023-03-14 15:10:00|37.55|36.15|37.44|36.04|37.58|36.18|37.43|36.03|172
1678806900000|2023-03-14 15:15:00|37.45|36.05|37.45|36.05|37.54|36.14|37.39|35.99|177
1678807200000|2023-03-14 15:20:00|37.46|36.06|37.36|35.96|37.53|36.13|37.36|35.96|145
1678807500000|2023-03-14 15:25:00|37.35|35.95|37.12|35.72|37.41|36.01|37.12|35.72|137
1678807800000|2023-03-14 15:30:00|37.13|35.73|37.27|35.87|37.33|35.93|37.13|35.73|111
1678808100000|2023-03-14 15:35:00|37.28|35.88|37.23|35.83|37.37|35.97|37.2|35.8|124
1678808400000|2023-03-14 15:40:00|37.24|35.84|37.25|35.85|37.3|35.9|37.19|35.79|76
1678808700000|2023-03-14 15:45:00|37.26|35.86|37.36|35.96|37.4|36|37.26|35.86|77
1678809000000|2023-03-14 15:50:00|37.37|35.97|37.28|35.88|37.4|36|37.25|35.85|97
1678809300000|2023-03-14 15:55:00|37.29|35.89|37.27|35.87|37.31|35.91|37.21|35.81|123
1678809600000|2023-03-14 16:00:00|37.28|35.88|37.24|35.84|37.33|35.93|37.17|35.77|136
1678809900000|2023-03-14 16:05:00|37.25|35.85|37.24|35.84|37.27|35.87|37.1|35.7|107
1678810200000|2023-03-14 16:10:00|37.23|35.83|37.24|35.84|37.29|35.89|37.19|35.79|81
1678810500000|2023-03-14 16:15:00|37.23|35.83|37.18|35.78|37.26|35.86|37.18|35.78|73
1678810800000|2023-03-14 16:20:00|37.17|35.77|36.87|35.47|37.17|35.77|36.87|35.47|158
1678811100000|2023-03-14 16:25:00|36.86|35.46|36.77|35.37|36.86|35.46|36.73|35.33|149
1678811400000|2023-03-14 16:30:00|36.78|35.38|37|35.6|37|35.6|36.77|35.37|87
1678811700000|2023-03-14 16:35:00|37.01|35.61|36.85|35.45|37.01|35.61|36.8|35.4|138
1678812000000|2023-03-14 16:40:00|36.84|35.44|36.92|35.52|36.94|35.54|36.81|35.41|79
1678812300000|2023-03-14 16:45:00|36.93|35.53|36.94|35.54|36.97|35.57|36.9|35.5|85
1678812600000|2023-03-14 16:50:00|36.95|35.55|36.92|35.52|36.99|35.59|36.87|35.47|98
1678812900000|2023-03-14 16:55:00|36.91|35.51|36.9|35.5|36.92|35.52|36.88|35.48|77
1678813200000|2023-03-14 17:00:00|36.91|35.51|36.93|35.53|36.94|35.54|36.89|35.49|29
1678813500000|2023-03-14 17:05:00|36.92|35.52|36.86|35.46|36.97|35.57|36.85|35.45|69
1678813800000|2023-03-14 17:10:00|36.85|35.45|36.89|35.49|36.92|35.52|36.82|35.42|61
1678814100000|2023-03-14 17:15:00|36.88|35.48|36.7|35.3|36.9|35.5|36.66|35.26|142
1678814400000|2023-03-14 17:20:00|36.69|35.29|36.68|35.28|36.71|35.31|36.59|35.19|95
1678814700000|2023-03-14 17:25:00|36.69|35.29|36.73|35.33|36.75|35.35|36.65|35.25|96
1678815000000|2023-03-14 17:30:00|36.72|35.32|36.69|35.29|36.76|35.36|36.66|35.26|63
1678815300000|2023-03-14 17:35:00|36.7|35.3|36.75|35.35|36.77|35.37|36.7|35.3|30
1678815600000|2023-03-14 17:40:00|36.76|35.36|36.68|35.28|36.78|35.38|36.68|35.28|60
1678815900000|2023-03-14 17:45:00|36.67|35.27|36.72|35.32|36.73|35.33|36.58|35.18|84
1678816200000|2023-03-14 17:50:00|36.73|35.33|36.75|35.35|36.75|35.35|36.7|35.3|67
1678816500000|2023-03-14 17:55:00|36.74|35.34|36.7|35.3|36.76|35.36|36.68|35.28|86
1678816800000|2023-03-14 18:00:00|36.71|35.31|36.42|35.02|36.76|35.36|36.42|35.02|184
1678817100000|2023-03-14 18:05:00|36.43|35.03|36.27|34.87|36.46|35.06|36.27|34.87|185
1678817400000|2023-03-14 18:10:00|36.26|34.86|36.26|34.86|36.32|34.92|36.24|34.84|120
1678817700000|2023-03-14 18:15:00|36.27|34.87|36.53|35.13|36.54|35.14|36.27|34.87|121
1678818000000|2023-03-14 18:20:00|36.52|35.12|36.64|35.24|36.64|35.24|36.49|35.09|82
1678818300000|2023-03-14 18:25:00|36.65|35.25|36.62|35.22|36.67|35.27|36.61|35.21|76
1678818600000|2023-03-14 18:30:00|36.61|35.21|36.63|35.23|36.65|35.25|36.59|35.19|63
1678818900000|2023-03-14 18:35:00|36.62|35.22|36.56|35.16|36.63|35.23|36.55|35.15|88
1678819200000|2023-03-14 18:40:00|36.55|35.15|36.46|35.06|36.56|35.16|36.45|35.05|70
1678819500000|2023-03-14 18:45:00|36.45|35.05|36.27|34.87|36.49|35.09|36.24|34.84|102
1678819800000|2023-03-14 18:50:00|36.26|34.86|36.09|34.69|36.27|34.87|36|34.6|234
1678820100000|2023-03-14 18:55:00|36.1|34.7|35.97|34.57|36.15|34.75|35.97|34.57|126
1678820400000|2023-03-14 19:00:00|35.98|34.58|36.22|34.82|36.25|34.85|35.97|34.57|134
1678820700000|2023-03-14 19:05:00|36.21|34.81|36.17|34.77|36.26|34.86|36.11|34.71|108
1678821000000|2023-03-14 19:10:00|36.16|34.76|35.68|34.28|36.19|34.79|35.68|34.28|195
1678821300000|2023-03-14 19:15:00|35.67|34.27|35.84|34.44|35.84|34.44|35.23|33.83|339
1678821600000|2023-03-14 19:20:00|35.85|34.45|35.68|34.28|35.85|34.45|35.57|34.17|222
1678821900000|2023-03-14 19:25:00|35.67|34.27|35.37|33.97|35.71|34.31|35.28|33.88|214
1678822200000|2023-03-14 19:30:00|35.36|33.96|35.37|33.97|35.49|34.09|35.26|33.86|242
1678822500000|2023-03-14 19:35:00|35.38|33.98|35.38|33.98|35.51|34.11|35.34|33.94|189
1678822800000|2023-03-14 19:40:00|35.37|33.97|35.38|33.98|35.45|34.05|35.3|33.9|129
1678823100000|2023-03-14 19:45:00|35.39|33.99|35.36|33.96|35.41|34.01|35.26|33.86|138
1678823400000|2023-03-14 19:50:00|35.37|33.97|35.57|34.17|35.57|34.17|35.32|33.92|176
1678823700000|2023-03-14 19:55:00|35.58|34.18|35.84|34.44|35.94|34.54|35.49|34.09|233
1678824000000|2023-03-14 20:00:00|35.83|34.43|35.85|34.45|35.89|34.49|35.72|34.32|175
1678824300000|2023-03-14 20:05:00|35.84|34.44|35.71|34.31|35.87|34.47|35.68|34.28|140
1678824600000|2023-03-14 20:10:00|35.72|34.32|35.62|34.22|35.72|34.32|35.59|34.19|123
1678824900000|2023-03-14 20:15:00|35.6|34.2|35.51|34.11|35.65|34.25|35.51|34.11|68
1678825200000|2023-03-14 20:20:00|35.5|34.1|35.53|34.13|35.55|34.15|35.49|34.09|80
1678825500000|2023-03-14 20:25:00|35.54|34.14|35.58|34.18|35.63|34.23|35.53|34.13|78
1678825800000|2023-03-14 20:30:00|35.59|34.19|35.52|34.12|35.62|34.22|35.5|34.1|47
1678826100000|2023-03-14 20:35:00|35.51|34.11|35.27|33.87|35.51|34.11|35.23|33.83|170
1678826400000|2023-03-14 20:40:00|35.26|33.86|35.41|34.01|35.41|34.01|35.26|33.86|107
1678826700000|2023-03-14 20:45:00|35.4|34|35.39|33.99|35.49|34.09|35.38|33.98|83
1678827000000|2023-03-14 20:50:00|35.4|34|35.41|34.01|35.47|34.07|35.35|33.95|56
1678827300000|2023-03-14 20:55:00|35.42|34.02|35.26|33.86|35.44|34.04|35.25|33.85|74
1678827600000|2023-03-14 21:00:00|35.27|33.87|34.91|33.51|35.27|33.87|34.91|33.51|150
1678827900000|2023-03-14 21:05:00|34.9|33.5|34.77|33.37|34.93|33.53|34.65|33.25|316
1678828200000|2023-03-14 21:10:00|34.76|33.36|34.89|33.49|34.99|33.59|34.75|33.35|168
1678828500000|2023-03-14 21:15:00|34.88|33.48|34.7|33.3|34.89|33.49|34.46|33.06|167
1678828800000|2023-03-14 21:20:00|34.69|33.29|34.71|33.31|34.75|33.35|34.67|33.27|85
1678829100000|2023-03-14 21:25:00|34.72|33.32|34.72|33.32|34.74|33.34|34.67|33.27|78
1678829400000|2023-03-14 21:30:00|34.71|33.31|34.84|33.44|34.84|33.44|34.67|33.27|91
1678829700000|2023-03-14 21:35:00|34.85|33.45|34.89|33.49|34.89|33.49|34.82|33.42|126
1678830000000|2023-03-14 21:40:00|34.88|33.48|34.82|33.42|34.88|33.48|34.81|33.41|50
1678830300000|2023-03-14 21:45:00|34.83|33.43|34.82|33.42|34.89|33.49|34.82|33.42|36
1678830600000|2023-03-14 21:50:00|34.83|33.43|34.89|33.49|34.89|33.49|34.81|33.41|47
1678830900000|2023-03-14 21:55:00|34.9|33.5|34.97|33.57|35.01|33.61|34.9|33.5|71
1678831200000|2023-03-14 22:00:00|34.96|33.56|34.91|33.51|34.98|33.58|34.88|33.48|66
1678831500000|2023-03-14 22:05:00|34.92|33.52|35.01|33.61|35.01|33.61|34.81|33.41|84
1678831800000|2023-03-14 22:10:00|35|33.6|35.16|33.76|35.17|33.77|34.98|33.58|95
1678832100000|2023-03-14 22:15:00|35.17|33.77|35.15|33.75|35.18|33.78|35.11|33.71|96
1678832400000|2023-03-14 22:20:00|35.14|33.74|35.09|33.69|35.14|33.74|35.09|33.69|34
1678832700000|2023-03-14 22:25:00|35.1|33.7|35.12|33.72|35.16|33.76|35.07|33.67|31
1678833000000|2023-03-14 22:30:00|35.13|33.73|35.06|33.66|35.13|33.73|35.03|33.63|38
1678833300000|2023-03-14 22:35:00|35.07|33.67|35.16|33.76|35.18|33.78|35.07|33.67|31
1678833600000|2023-03-14 22:40:00|35.15|33.75|35.1|33.7|35.15|33.75|35.07|33.67|26
1678833900000|2023-03-14 22:45:00|35.09|33.69|35.09|33.69|35.15|33.75|35.08|33.68|38
1678834200000|2023-03-14 22:50:00|35.08|33.68|35.15|33.75|35.15|33.75|35.08|33.68|47
1678834500000|2023-03-14 22:55:00|35.14|33.74|35.19|33.79|35.2|33.8|35.12|33.72|54
1678834800000|2023-03-14 23:00:00|35.2|33.8|35.24|33.84|35.25|33.85|35.19|33.79|58
1678835100000|2023-03-14 23:05:00|35.23|33.83|35.16|33.76|35.24|33.84|35.1|33.7|69
1678835400000|2023-03-14 23:10:00|35.17|33.77|35.16|33.76|35.2|33.8|35.14|33.74|24
1678835700000|2023-03-14 23:15:00|35.17|33.77|35.21|33.81|35.22|33.82|35.15|33.75|57
1678836000000|2023-03-14 23:20:00|35.22|33.82|35.12|33.72|35.22|33.82|35.11|33.71|39
1678836300000|2023-03-14 23:25:00|35.13|33.73|35.2|33.8|35.2|33.8|35.08|33.68|43
1678836600000|2023-03-14 23:30:00|35.19|33.79|35.16|33.76|35.24|33.84|35.14|33.74|54
1678836900000|2023-03-14 23:35:00|35.15|33.75|35.16|33.76|35.17|33.77|35.09|33.69|63
1678837200000|2023-03-14 23:40:00|35.15|33.75|35.25|33.85|35.27|33.87|35.14|33.74|62
1678837500000|2023-03-14 23:45:00|35.24|33.84|35.16|33.76|35.24|33.84|35.09|33.69|90
1678837800000|2023-03-14 23:50:00|35.17|33.77|35.16|33.76|35.2|33.8|35.13|33.73|60
1678838100000|2023-03-14 23:55:00|35.15|33.75|35.13|33.73|35.19|33.79|35.08|33.68|68
1678838400000|2023-03-15 00:00:00|35.12|33.72|35.22|33.82|35.23|33.83|35.09|33.69|129
1678838700000|2023-03-15 00:05:00|35.21|33.81|35.11|33.71|35.21|33.81|35.08|33.68|121
1678839000000|2023-03-15 00:10:00|35.12|33.72|35.03|33.63|35.14|33.74|35.02|33.62|132
1678839300000|2023-03-15 00:15:00|35.01|33.61|35.06|33.66|35.12|33.72|34.98|33.58|123
1678839600000|2023-03-15 00:20:00|35.05|33.65|35.02|33.62|35.08|33.68|34.97|33.57|89
1678839900000|2023-03-15 00:25:00|35.03|33.63|34.88|33.48|35.04|33.64|34.86|33.46|137
1678840200000|2023-03-15 00:30:00|34.87|33.47|34.82|33.42|34.93|33.53|34.78|33.38|152
1678840500000|2023-03-15 00:35:00|34.81|33.41|34.8|33.4|34.88|33.48|34.74|33.34|113
1678840800000|2023-03-15 00:40:00|34.81|33.41|34.9|33.5|34.91|33.51|34.8|33.4|63
1678841100000|2023-03-15 00:45:00|34.89|33.49|34.94|33.54|34.95|33.55|34.86|33.46|100
1678841400000|2023-03-15 00:50:00|34.93|33.53|35|33.6|35.01|33.61|34.89|33.49|108
1678841700000|2023-03-15 00:55:00|34.99|33.59|35.09|33.69|35.11|33.71|34.99|33.59|108
1678842000000|2023-03-15 01:00:00|35.08|33.68|35.2|33.8|35.25|33.85|35.07|33.67|144
1678842300000|2023-03-15 01:05:00|35.21|33.81|35.14|33.74|35.25|33.85|35.14|33.74|55
1678842600000|2023-03-15 01:10:00|35.13|33.73|35.15|33.75|35.19|33.79|35.13|33.73|58
1678842900000|2023-03-15 01:15:00|35.14|33.74|35.21|33.81|35.21|33.81|35.12|33.72|56
1678843200000|2023-03-15 01:20:00|35.22|33.82|35.28|33.88|35.31|33.91|35.21|33.81|73
1678843500000|2023-03-15 01:25:00|35.29|33.89|35.25|33.85|35.3|33.9|35.24|33.84|76
1678843800000|2023-03-15 01:30:00|35.26|33.86|35.29|33.89|35.32|33.92|35.24|33.84|84
1678844100000|2023-03-15 01:35:00|35.3|33.9|35.32|33.92|35.33|33.93|35.2|33.8|80
1678844400000|2023-03-15 01:40:00|35.33|33.93|35.35|33.95|35.4|34|35.29|33.89|70
1678844700000|2023-03-15 01:45:00|35.34|33.94|35.25|33.85|35.34|33.94|35.2|33.8|67
1678845000000|2023-03-15 01:50:00|35.26|33.86|35.25|33.85|35.31|33.91|35.22|33.82|77
1678845300000|2023-03-15 01:55:00|35.26|33.86|35.23|33.83|35.3|33.9|35.2|33.8|41
1678845600000|2023-03-15 02:00:00|35.22|33.82|35.25|33.85|35.26|33.86|35.19|33.79|55
1678845900000|2023-03-15 02:05:00|35.23|33.83|35.3|33.9|35.37|33.97|35.23|33.83|108
1678846200000|2023-03-15 02:10:00|35.29|33.89|35.14|33.74|35.3|33.9|35.13|33.73|39
1678846500000|2023-03-15 02:15:00|35.13|33.73|35.11|33.71|35.14|33.74|35.08|33.68|77
1678846800000|2023-03-15 02:20:00|35.1|33.7|35.13|33.73|35.17|33.77|35.1|33.7|53
1678847100000|2023-03-15 02:25:00|35.12|33.72|35.17|33.77|35.17|33.77|35.11|33.71|70
1678847400000|2023-03-15 02:30:00|35.16|33.76|35.22|33.82|35.23|33.83|35.16|33.76|31
1678847700000|2023-03-15 02:35:00|35.21|33.81|35.21|33.81|35.24|33.84|35.21|33.81|39
1678848000000|2023-03-15 02:40:00|35.22|33.82|35.26|33.86|35.26|33.86|35.21|33.81|49
1678848300000|2023-03-15 02:45:00|35.25|33.85|35.22|33.82|35.26|33.86|35.19|33.79|32
1678848600000|2023-03-15 02:50:00|35.21|33.81|35.27|33.87|35.28|33.88|35.21|33.81|57
1678848900000|2023-03-15 02:55:00|35.28|33.88|35.26|33.86|35.28|33.88|35.25|33.85|25
1678849200000|2023-03-15 03:00:00|35.27|33.87|35.28|33.88|35.3|33.9|35.23|33.83|32
1678849500000|2023-03-15 03:05:00|35.29|33.89|35.28|33.88|35.3|33.9|35.27|33.87|55
1678849800000|2023-03-15 03:10:00|35.29|33.89|35.34|33.94|35.34|33.94|35.28|33.88|36
1678850100000|2023-03-15 03:15:00|35.33|33.93|35.2|33.8|35.34|33.94|35.18|33.78|75
1678850400000|2023-03-15 03:20:00|35.19|33.79|35.2|33.8|35.23|33.83|35.19|33.79|45
1678850700000|2023-03-15 03:25:00|35.21|33.81|35.03|33.63|35.21|33.81|35.02|33.62|64
1678851000000|2023-03-15 03:30:00|35.02|33.62|35.09|33.69|35.09|33.69|35|33.6|60
1678851300000|2023-03-15 03:35:00|35.1|33.7|35.12|33.72|35.13|33.73|35.08|33.68|46
1678851600000|2023-03-15 03:40:00|35.13|33.73|35.15|33.75|35.16|33.76|35.11|33.71|24
1678851900000|2023-03-15 03:45:00|35.16|33.76|35.13|33.73|35.17|33.77|35.13|33.73|36
1678852200000|2023-03-15 03:50:00|35.14|33.74|35.11|33.71|35.16|33.76|35.1|33.7|36
1678852500000|2023-03-15 03:55:00|35.12|33.72|35.16|33.76|35.16|33.76|35.12|33.72|17
1678852800000|2023-03-15 04:00:00|35.15|33.75|35.21|33.81|35.21|33.81|35.15|33.75|28
1678853100000|2023-03-15 04:05:00|35.22|33.82|35.22|33.82|35.27|33.87|35.2|33.8|40
1678853400000|2023-03-15 04:10:00|35.21|33.81|35.15|33.75|35.23|33.83|35.15|33.75|59
1678853700000|2023-03-15 04:15:00|35.16|33.76|35.17|33.77|35.2|33.8|35.13|33.73|34
1678854000000|2023-03-15 04:20:00|35.16|33.76|35.24|33.84|35.24|33.84|35.16|33.76|38
1678854300000|2023-03-15 04:25:00|35.25|33.85|35.27|33.87|35.27|33.87|35.24|33.84|31
1678854600000|2023-03-15 04:30:00|35.25|33.85|35.21|33.81|35.25|33.85|35.19|33.79|21
1678854900000|2023-03-15 04:35:00|35.22|33.82|35.25|33.85|35.28|33.88|35.21|33.81|39
1678855200000|2023-03-15 04:40:00|35.26|33.86|35.24|33.84|35.29|33.89|35.22|33.82|48
1678855500000|2023-03-15 04:45:00|35.25|33.85|35.25|33.85|35.29|33.89|35.24|33.84|76
1678855800000|2023-03-15 04:50:00|35.26|33.86|35.29|33.89|35.31|33.91|35.24|33.84|46
1678856100000|2023-03-15 04:55:00|35.3|33.9|35.36|33.96|35.36|33.96|35.3|33.9|31
1678856400000|2023-03-15 05:00:00|35.37|33.97|35.43|34.03|35.43|34.03|35.35|33.95|43
1678856700000|2023-03-15 05:05:00|35.44|34.04|35.46|34.06|35.47|34.07|35.43|34.03|17
1678857000000|2023-03-15 05:10:00|35.47|34.07|35.52|34.12|35.52|34.12|35.46|34.06|18
1678857300000|2023-03-15 05:15:00|35.51|34.11|35.47|34.07|35.52|34.12|35.44|34.04|41
1678857600000|2023-03-15 05:20:00|35.46|34.06|35.48|34.08|35.51|34.11|35.45|34.05|21
1678857900000|2023-03-15 05:25:00|35.49|34.09|35.49|34.09|35.51|34.11|35.48|34.08|47
1678858200000|2023-03-15 05:30:00|35.48|34.08|35.37|33.97|35.48|34.08|35.36|33.96|44
1678858500000|2023-03-15 05:35:00|35.36|33.96|35.41|34.01|35.44|34.04|35.33|33.93|44
1678858800000|2023-03-15 05:40:00|35.42|34.02|35.41|34.01|35.44|34.04|35.37|33.97|44
1678859100000|2023-03-15 05:45:00|35.42|34.02|35.34|33.94|35.42|34.02|35.34|33.94|29
1678859400000|2023-03-15 05:50:00|35.33|33.93|35.26|33.86|35.34|33.94|35.26|33.86|42
1678859700000|2023-03-15 05:55:00|35.27|33.87|35.19|33.79|35.29|33.89|35.17|33.77|29
1678860000000|2023-03-15 06:00:00|35.18|33.78|35.18|33.78|35.22|33.82|35.18|33.78|29
1678860300000|2023-03-15 06:05:00|35.19|33.79|35.13|33.73|35.19|33.79|35.07|33.67|37
1678860600000|2023-03-15 06:10:00|35.12|33.72|35.11|33.71|35.14|33.74|35.09|33.69|62
1678860900000|2023-03-15 06:15:00|35.12|33.72|35.07|33.67|35.13|33.73|35.07|33.67|28
1678861200000|2023-03-15 06:20:00|35.06|33.66|35.02|33.62|35.06|33.66|35.01|33.61|30
1678861500000|2023-03-15 06:25:00|35.01|33.61|35.09|33.69|35.09|33.69|35|33.6|76
1678861800000|2023-03-15 06:30:00|35.1|33.7|35.02|33.62|35.1|33.7|35.01|33.61|64
1678862100000|2023-03-15 06:35:00|35.01|33.61|35.06|33.66|35.07|33.67|34.99|33.59|64
1678862400000|2023-03-15 06:40:00|35.07|33.67|35.22|33.82|35.25|33.85|35.06|33.66|96
1678862700000|2023-03-15 06:45:00|35.23|33.83|35.18|33.78|35.25|33.85|35.16|33.76|58
1678863000000|2023-03-15 06:50:00|35.19|33.79|35.13|33.73|35.21|33.81|35.11|33.71|58
1678863300000|2023-03-15 06:55:00|35.14|33.74|35.1|33.7|35.17|33.77|35.06|33.66|41
1678863600000|2023-03-15 07:00:00|35.11|33.71|35.13|33.73|35.14|33.74|35.06|33.66|40
1678863900000|2023-03-15 07:05:00|35.14|33.74|35.12|33.72|35.17|33.77|35.1|33.7|57
1678864200000|2023-03-15 07:10:00|35.13|33.73|35.06|33.66|35.15|33.75|35.05|33.65|28
1678864500000|2023-03-15 07:15:00|35.07|33.67|35.06|33.66|35.07|33.67|34.95|33.55|61
1678864800000|2023-03-15 07:20:00|35.05|33.65|35.08|33.68|35.09|33.69|35.05|33.65|20
1678865100000|2023-03-15 07:25:00|35.09|33.69|35.08|33.68|35.1|33.7|35.06|33.66|40
1678865400000|2023-03-15 07:30:00|35.09|33.69|35.1|33.7|35.11|33.71|35.03|33.63|62
1678865700000|2023-03-15 07:35:00|35.11|33.71|35.09|33.69|35.15|33.75|35.07|33.67|35
1678866000000|2023-03-15 07:40:00|35.1|33.7|35.19|33.79|35.21|33.81|35.09|33.69|62
1678866300000|2023-03-15 07:45:00|35.18|33.78|35.2|33.8|35.22|33.82|35.17|33.77|30
1678866600000|2023-03-15 07:50:00|35.21|33.81|35.16|33.76|35.22|33.82|35.13|33.73|47
1678866900000|2023-03-15 07:55:00|35.17|33.77|35.23|33.83|35.25|33.85|35.12|33.72|65
1678867200000|2023-03-15 08:00:00|35.22|33.82|35.22|33.82|35.25|33.85|35.19|33.79|65
1678867500000|2023-03-15 08:05:00|35.21|33.81|35.16|33.76|35.24|33.84|35.14|33.74|68
1678867800000|2023-03-15 08:10:00|35.15|33.75|35.18|33.78|35.18|33.78|35.11|33.71|46
1678868100000|2023-03-15 08:15:00|35.19|33.79|35.23|33.83|35.24|33.84|35.11|33.71|67
1678868400000|2023-03-15 08:20:00|35.22|33.82|35.21|33.81|35.26|33.86|35.21|33.81|38
1678868700000|2023-03-15 08:25:00|35.2|33.8|35.09|33.69|35.2|33.8|35.09|33.69|38
1678869000000|2023-03-15 08:30:00|35.08|33.68|35.03|33.63|35.09|33.69|35|33.6|50
1678869300000|2023-03-15 08:35:00|35.04|33.64|35.12|33.72|35.12|33.72|35.01|33.61|63
1678869600000|2023-03-15 08:40:00|35.13|33.73|35.16|33.76|35.16|33.76|35.09|33.69|44
1678869900000|2023-03-15 08:45:00|35.15|33.75|35.12|33.72|35.17|33.77|35.1|33.7|40
1678870200000|2023-03-15 08:50:00|35.11|33.71|35.09|33.69|35.12|33.72|35.07|33.67|29
1678870500000|2023-03-15 08:55:00|35.1|33.7|35.14|33.74|35.15|33.75|35.1|33.7|32
1678870800000|2023-03-15 09:00:00|35.15|33.75|35.13|33.73|35.15|33.75|35.11|33.71|50
1678871100000|2023-03-15 09:05:00|35.14|33.74|35.02|33.62|35.14|33.74|35|33.6|45
1678871400000|2023-03-15 09:10:00|35.01|33.61|35|33.6|35.08|33.68|34.99|33.59|44
1678871700000|2023-03-15 09:15:00|34.98|33.58|34.97|33.57|35|33.6|34.96|33.56|26
1678872000000|2023-03-15 09:20:00|34.96|33.56|34.91|33.51|35|33.6|34.9|33.5|44
1678872300000|2023-03-15 09:25:00|34.9|33.5|34.91|33.51|34.93|33.53|34.9|33.5|38
1678872600000|2023-03-15 09:30:00|34.9|33.5|34.99|33.59|35|33.6|34.9|33.5|52
1678872900000|2023-03-15 09:35:00|34.98|33.58|34.79|33.39|34.98|33.58|34.79|33.39|46
1678873200000|2023-03-15 09:40:00|34.8|33.4|34.75|33.35|34.84|33.44|34.72|33.32|94
1678873500000|2023-03-15 09:45:00|34.74|33.34|34.79|33.39|34.8|33.4|34.69|33.29|82
1678873800000|2023-03-15 09:50:00|34.8|33.4|34.84|33.44|34.86|33.46|34.79|33.39|60
1678874100000|2023-03-15 09:55:00|34.83|33.43|34.79|33.39|34.85|33.45|34.77|33.37|57
1678874400000|2023-03-15 10:00:00|34.78|33.38|34.86|33.46|34.87|33.47|34.78|33.38|56
1678874700000|2023-03-15 10:05:00|34.87|33.47|34.85|33.45|34.9|33.5|34.84|33.44|68
1678875000000|2023-03-15 10:10:00|34.84|33.44|34.76|33.36|34.85|33.45|34.76|33.36|56
1678875300000|2023-03-15 10:15:00|34.77|33.37|34.71|33.31|34.77|33.37|34.67|33.27|54
1678875600000|2023-03-15 10:20:00|34.72|33.32|34.7|33.3|34.79|33.39|34.69|33.29|48
1678875900000|2023-03-15 10:25:00|34.71|33.31|34.55|33.15|34.71|33.31|34.53|33.13|81
1678876200000|2023-03-15 10:30:00|34.56|33.16|34.6|33.2|34.61|33.21|34.52|33.12|113
1678876500000|2023-03-15 10:35:00|34.59|33.19|34.56|33.16|34.6|33.2|34.53|33.13|77
1678876800000|2023-03-15 10:40:00|34.57|33.17|34.75|33.35|34.75|33.35|34.57|33.17|73
1678877100000|2023-03-15 10:45:00|34.76|33.36|34.73|33.33|34.79|33.39|34.72|33.32|72
1678877400000|2023-03-15 10:50:00|34.74|33.34|34.68|33.28|34.8|33.4|34.63|33.23|96
1678877700000|2023-03-15 10:55:00|34.67|33.27|34.54|33.14|34.68|33.28|34.54|33.14|86
1678878000000|2023-03-15 11:00:00|34.55|33.15|34.4|33|34.55|33.15|34.4|33|118
1678878300000|2023-03-15 11:05:00|34.41|33.01|34.29|32.89|34.41|33.01|34.28|32.88|96
1678878600000|2023-03-15 11:10:00|34.28|32.88|34.33|32.93|34.4|33|34.25|32.85|127
1678878900000|2023-03-15 11:15:00|34.32|32.92|34.19|32.79|34.34|32.94|34.12|32.72|159
1678879200000|2023-03-15 11:20:00|34.2|32.8|34.22|32.82|34.29|32.89|34.13|32.73|185
1678879500000|2023-03-15 11:25:00|34.23|32.83|34.24|32.84|34.32|32.92|34.22|32.82|120
1678879800000|2023-03-15 11:30:00|34.25|32.85|34.21|32.81|34.26|32.86|34.09|32.69|162
1678880100000|2023-03-15 11:35:00|34.22|32.82|34.4|33|34.41|33.01|34.2|32.8|119
1678880400000|2023-03-15 11:40:00|34.42|33.02|34.46|33.06|34.46|33.06|34.37|32.97|113
1678880700000|2023-03-15 11:45:00|34.45|33.05|34.32|32.92|34.46|33.06|34.29|32.89|105
1678881000000|2023-03-15 11:50:00|34.33|32.93|34.51|33.11|34.51|33.11|34.31|32.91|72
1678881300000|2023-03-15 11:55:00|34.5|33.1|34.57|33.17|34.65|33.25|34.48|33.08|123
1678881600000|2023-03-15 12:00:00|34.56|33.16|34.53|33.13|34.58|33.18|34.46|33.06|99
1678881900000|2023-03-15 12:05:00|34.52|33.12|34.39|32.99|34.52|33.12|34.37|32.97|86
1678882200000|2023-03-15 12:10:00|34.4|33|34.34|32.94|34.46|33.06|34.31|32.91|96
1678882500000|2023-03-15 12:15:00|34.33|32.93|34.23|32.83|34.36|32.96|34.22|32.82|85
1678882800000|2023-03-15 12:20:00|34.24|32.84|34.34|32.94|34.34|32.94|34.23|32.83|101
1678883100000|2023-03-15 12:25:00|34.33|32.93|34.36|32.96|34.39|32.99|34.31|32.91|72
1678883400000|2023-03-15 12:30:00|34.37|32.97|34.63|33.23|34.91|33.51|34.37|32.97|326
1678883700000|2023-03-15 12:35:00|34.65|33.25|34.39|32.99|34.65|33.25|34.33|32.93|193
1678884000000|2023-03-15 12:40:00|34.38|32.98|34.19|32.79|34.47|33.07|34.17|32.77|196
1678884300000|2023-03-15 12:45:00|34.21|32.81|34.1|32.7|34.27|32.87|33.96|32.56|268
1678884600000|2023-03-15 12:50:00|34.09|32.69|34.2|32.8|34.29|32.89|34.08|32.68|178
1678884900000|2023-03-15 12:55:00|34.19|32.79|34.3|32.9|34.3|32.9|34.19|32.79|119
1678885200000|2023-03-15 13:00:00|34.29|32.89|34.28|32.88|34.31|32.91|34.19|32.79|111
1678885500000|2023-03-15 13:05:00|34.27|32.87|34.29|32.89|34.31|32.91|34.15|32.75|127
1678885800000|2023-03-15 13:10:00|34.3|32.9|34.59|33.19|34.6|33.2|34.3|32.9|145
1678886100000|2023-03-15 13:15:00|34.6|33.2|34.68|33.28|34.69|33.29|34.5|33.1|148
1678886400000|2023-03-15 13:20:00|34.69|33.29|34.68|33.28|34.8|33.4|34.62|33.22|172
1678886700000|2023-03-15 13:25:00|34.67|33.27|34.63|33.23|34.74|33.34|34.63|33.23|105
1678887000000|2023-03-15 13:30:00|34.62|33.22|34.64|33.24|34.69|33.29|34.5|33.1|162
1678887300000|2023-03-15 13:35:00|34.63|33.23|34.45|33.05|34.65|33.25|34.44|33.04|131
1678887600000|2023-03-15 13:40:00|34.44|33.04|34.54|33.14|34.6|33.2|34.41|33.01|137
1678887900000|2023-03-15 13:45:00|34.55|33.15|34.51|33.11|34.56|33.16|34.44|33.04|121
1678888200000|2023-03-15 13:50:00|34.52|33.12|34.43|33.03|34.54|33.14|34.32|32.92|163
1678888500000|2023-03-15 13:55:00|34.42|33.02|34.2|32.8|34.42|33.02|34.18|32.78|117
1678888800000|2023-03-15 14:00:00|34.19|32.79|34.27|32.87|34.29|32.89|34.13|32.73|169
1678889100000|2023-03-15 14:05:00|34.26|32.86|34.4|33|34.49|33.09|34.26|32.86|178
1678889400000|2023-03-15 14:10:00|34.41|33.01|34.34|32.94|34.52|33.12|34.33|32.93|141
1678889700000|2023-03-15 14:15:00|34.35|32.95|34.41|33.01|34.51|33.11|34.34|32.94|183
1678890000000|2023-03-15 14:20:00|34.42|33.02|34.37|32.97|34.49|33.09|34.35|32.95|161
1678890300000|2023-03-15 14:25:00|34.36|32.96|34.17|32.77|34.42|33.02|34.16|32.76|149
1678890600000|2023-03-15 14:30:00|34.16|32.76|33.95|32.55|34.22|32.82|33.95|32.55|235
1678890900000|2023-03-15 14:35:00|33.94|32.54|33.91|32.51|34.08|32.68|33.88|32.48|177
1678891200000|2023-03-15 14:40:00|33.89|32.49|33.66|32.26|33.9|32.5|33.59|32.19|210
1678891500000|2023-03-15 14:45:00|33.67|32.27|33.78|32.38|33.82|32.42|33.61|32.21|212
1678891800000|2023-03-15 14:50:00|33.77|32.37|33.91|32.51|33.97|32.57|33.75|32.35|193
1678892100000|2023-03-15 14:55:00|33.92|32.52|33.94|32.54|33.98|32.58|33.86|32.46|109
1678892400000|2023-03-15 15:00:00|33.93|32.53|33.87|32.47|33.97|32.57|33.78|32.38|136
1678892700000|2023-03-15 15:05:00|33.86|32.46|33.72|32.32|33.87|32.47|33.71|32.31|151
1678893000000|2023-03-15 15:10:00|33.71|32.31|33.83|32.43|33.93|32.53|33.71|32.31|132
1678893300000|2023-03-15 15:15:00|33.82|32.42|33.97|32.57|33.98|32.58|33.82|32.42|134
1678893600000|2023-03-15 15:20:00|33.98|32.58|33.72|32.32|33.98|32.58|33.7|32.3|111
1678893900000|2023-03-15 15:25:00|33.71|32.31|33.62|32.22|33.79|32.39|33.58|32.18|139
1678894200000|2023-03-15 15:30:00|33.63|32.23|33.46|32.06|33.75|32.35|33.45|32.05|155
1678894500000|2023-03-15 15:35:00|33.45|32.05|33.23|31.83|33.47|32.07|33.23|31.83|204
1678894800000|2023-03-15 15:40:00|33.22|31.82|33.35|31.95|33.46|32.06|33.22|31.82|163
1678895100000|2023-03-15 15:45:00|33.34|31.94|33.57|32.17|33.61|32.21|33.34|31.94|178
1678895400000|2023-03-15 15:50:00|33.58|32.18|33.23|31.83|33.6|32.2|33.22|31.82|154
1678895700000|2023-03-15 15:55:00|33.22|31.82|33.48|32.08|33.56|32.16|33.22|31.82|193
1678896000000|2023-03-15 16:00:00|33.49|32.09|33.11|31.71|33.5|32.1|33.11|31.71|214
1678896300000|2023-03-15 16:05:00|33.12|31.72|33.19|31.79|33.32|31.92|33.11|31.71|181
1678896600000|2023-03-15 16:10:00|33.18|31.78|33.13|31.73|33.21|31.81|33.02|31.62|224
1678896900000|2023-03-15 16:15:00|33.14|31.74|33.17|31.77|33.32|31.92|33.05|31.65|182
1678897200000|2023-03-15 16:20:00|33.16|31.76|33.02|31.62|33.21|31.81|32.93|31.53|143
1678897500000|2023-03-15 16:25:00|33.01|31.61|32.93|31.53|33.09|31.69|32.93|31.53|133
1678897800000|2023-03-15 16:30:00|32.92|31.52|33|31.6|33.07|31.67|32.9|31.5|135
1678898100000|2023-03-15 16:35:00|32.99|31.59|32.69|31.29|33.07|31.67|32.69|31.29|126
1678898400000|2023-03-15 16:40:00|32.7|31.3|32.49|31.09|32.7|31.3|32.4|31|213
1678898700000|2023-03-15 16:45:00|32.48|31.08|32.68|31.28|32.68|31.28|32.48|31.08|167
1678899000000|2023-03-15 16:50:00|32.67|31.27|32.57|31.17|32.74|31.34|32.56|31.16|159
1678899300000|2023-03-15 16:55:00|32.56|31.16|32.44|31.04|32.57|31.17|32.38|30.98|182
1678899600000|2023-03-15 17:00:00|32.45|31.05|32.54|31.14|32.62|31.22|32.4|31|225
1678899900000|2023-03-15 17:05:00|32.56|31.16|32.77|31.37|32.79|31.39|32.56|31.16|224
1678900200000|2023-03-15 17:10:00|32.79|31.39|32.86|31.46|32.87|31.47|32.77|31.37|127
1678900500000|2023-03-15 17:15:00|32.87|31.47|32.8|31.4|32.87|31.47|32.71|31.31|159
1678900800000|2023-03-15 17:20:00|32.79|31.39|32.77|31.37|32.83|31.43|32.72|31.32|126
1678901100000|2023-03-15 17:25:00|32.76|31.36|32.9|31.5|32.91|31.51|32.76|31.36|106
1678901400000|2023-03-15 17:30:00|32.89|31.49|32.92|31.52|32.92|31.52|32.81|31.41|105
1678901700000|2023-03-15 17:35:00|32.93|31.53|32.92|31.52|32.94|31.54|32.9|31.5|74
1678902000000|2023-03-15 17:40:00|32.93|31.53|32.78|31.38|32.93|31.53|32.77|31.37|128
1678902300000|2023-03-15 17:45:00|32.77|31.37|32.76|31.36|32.79|31.39|32.72|31.32|65
1678902600000|2023-03-15 17:50:00|32.77|31.37|32.94|31.54|32.94|31.54|32.77|31.37|84
1678902900000|2023-03-15 17:55:00|32.93|31.53|33.03|31.63|33.06|31.66|32.92|31.52|81
1678903200000|2023-03-15 18:00:00|33.02|31.62|32.88|31.48|33.03|31.63|32.88|31.48|87
1678903500000|2023-03-15 18:05:00|32.87|31.47|32.86|31.46|32.98|31.58|32.84|31.44|86
1678903800000|2023-03-15 18:10:00|32.87|31.47|32.83|31.43|32.89|31.49|32.82|31.42|90
1678904100000|2023-03-15 18:15:00|32.82|31.42|32.89|31.49|32.9|31.5|32.81|31.41|64
1678904400000|2023-03-15 18:20:00|32.88|31.48|32.99|31.59|33.01|31.61|32.87|31.47|76
1678904700000|2023-03-15 18:25:00|33|31.6|33.16|31.76|33.21|31.81|32.99|31.59|115
1678905000000|2023-03-15 18:30:00|33.17|31.77|33.27|31.87|33.28|31.88|33.12|31.72|139
1678905300000|2023-03-15 18:35:00|33.28|31.88|33.19|31.79|33.28|31.88|33.15|31.75|100
1678905600000|2023-03-15 18:40:00|33.18|31.78|33.31|31.91|33.32|31.92|33.17|31.77|129
1678905900000|2023-03-15 18:45:00|33.32|31.92|33.3|31.9|33.35|31.95|33.28|31.88|112
1678906200000|2023-03-15 18:50:00|33.29|31.89|33.3|31.9|33.32|31.92|33.16|31.76|129
1678906500000|2023-03-15 18:55:00|33.29|31.89|33.46|32.06|33.46|32.06|33.29|31.89|103
1678906800000|2023-03-15 19:00:00|33.45|32.05|33.34|31.94|33.46|32.06|33.32|31.92|68
1678907100000|2023-03-15 19:05:00|33.33|31.93|33.32|31.92|33.41|32.01|33.29|31.89|83
1678907400000|2023-03-15 19:10:00|33.31|31.91|33.39|31.99|33.42|32.02|33.29|31.89|103
1678907700000|2023-03-15 19:15:00|33.4|32|33.45|32.05|33.47|32.07|33.4|32|120
1678908000000|2023-03-15 19:20:00|33.44|32.04|33.57|32.17|33.59|32.19|33.43|32.03|91
1678908300000|2023-03-15 19:25:00|33.58|32.18|33.66|32.26|33.67|32.27|33.57|32.17|84
1678908600000|2023-03-15 19:30:00|33.64|32.24|33.63|32.23|33.67|32.27|33.61|32.21|84
1678908900000|2023-03-15 19:35:00|33.64|32.24|33.48|32.08|33.65|32.25|33.44|32.04|105
1678909200000|2023-03-15 19:40:00|33.46|32.06|33.35|31.95|33.46|32.06|33.32|31.92|91
1678909500000|2023-03-15 19:45:00|33.34|31.94|33.33|31.93|33.42|32.02|33.31|31.91|85
1678909800000|2023-03-15 19:50:00|33.32|31.92|33.29|31.89|33.32|31.92|33.22|31.82|110
1678910100000|2023-03-15 19:55:00|33.3|31.9|33.5|32.1|33.5|32.1|33.29|31.89|79
1678910400000|2023-03-15 20:00:00|33.49|32.09|33.42|32.02|33.5|32.1|33.36|31.96|92
1678910700000|2023-03-15 20:05:00|33.43|32.03|33.31|31.91|33.43|32.03|33.29|31.89|78
1678911000000|2023-03-15 20:10:00|33.3|31.9|33.29|31.89|33.36|31.96|33.27|31.87|46
1678911300000|2023-03-15 20:15:00|33.28|31.88|33.36|31.96|33.39|31.99|33.27|31.87|83
1678911600000|2023-03-15 20:20:00|33.37|31.97|33.38|31.98|33.43|32.03|33.36|31.96|44
1678911900000|2023-03-15 20:25:00|33.39|31.99|33.42|32.02|33.43|32.03|33.34|31.94|51
1678912200000|2023-03-15 20:30:00|33.41|32.01|33.42|32.02|33.43|32.03|33.35|31.95|74
1678912500000|2023-03-15 20:35:00|33.43|32.03|33.64|32.24|33.66|32.26|33.41|32.01|88
1678912800000|2023-03-15 20:40:00|33.63|32.23|33.62|32.22|33.66|32.26|33.59|32.19|83
1678913100000|2023-03-15 20:45:00|33.61|32.21|33.53|32.13|33.61|32.21|33.52|32.12|53
1678913400000|2023-03-15 20:50:00|33.52|32.12|33.47|32.07|33.52|32.12|33.46|32.06|50
1678913700000|2023-03-15 20:55:00|33.46|32.06|33.4|32|33.47|32.07|33.39|31.99|61
1678914000000|2023-03-15 21:00:00|33.41|32.01|33.37|31.97|33.46|32.06|33.35|31.95|41
1678914300000|2023-03-15 21:05:00|33.36|31.96|33.41|32.01|33.47|32.07|33.35|31.95|53
1678914600000|2023-03-15 21:10:00|33.42|32.02|33.37|31.97|33.42|32.02|33.36|31.96|37
1678914900000|2023-03-15 21:15:00|33.39|31.99|33.45|32.05|33.45|32.05|33.36|31.96|25
1678915200000|2023-03-15 21:20:00|33.44|32.04|33.44|32.04|33.46|32.06|33.4|32|21
1678915500000|2023-03-15 21:25:00|33.43|32.03|33.35|31.95|33.44|32.04|33.34|31.94|23
1678915800000|2023-03-15 21:30:00|33.36|31.96|33.41|32.01|33.41|32.01|33.35|31.95|16
1678916100000|2023-03-15 21:35:00|33.42|32.02|33.42|32.02|33.43|32.03|33.39|31.99|29
1678916400000|2023-03-15 21:40:00|33.41|32.01|33.42|32.02|33.43|32.03|33.41|32.01|20
1678916700000|2023-03-15 21:45:00|33.41|32.01|33.35|31.95|33.41|32.01|33.34|31.94|23
1678917000000|2023-03-15 21:50:00|33.34|31.94|33.37|31.97|33.39|31.99|33.33|31.93|26
1678917300000|2023-03-15 21:55:00|33.35|31.95|33.35|31.95|33.38|31.98|33.33|31.93|35
1678917600000|2023-03-15 22:00:00|33.36|31.96|33.43|32.03|33.44|32.04|33.3|31.9|102
1678917900000|2023-03-15 22:05:00|33.44|32.04|33.43|32.03|33.5|32.1|33.4|32|81
1678918200000|2023-03-15 22:10:00|33.42|32.02|33.45|32.05|33.5|32.1|33.42|32.02|75
1678918500000|2023-03-15 22:15:00|33.44|32.04|33.42|32.02|33.45|32.05|33.4|32|47
1678918800000|2023-03-15 22:20:00|33.41|32.01|33.4|32|33.43|32.03|33.35|31.95|56
1678919100000|2023-03-15 22:25:00|33.39|31.99|33.31|31.91|33.4|32|33.28|31.88|89
1678919400000|2023-03-15 22:30:00|33.3|31.9|33.19|31.79|33.3|31.9|33.18|31.78|73
1678919700000|2023-03-15 22:35:00|33.18|31.78|33.08|31.68|33.18|31.78|32.97|31.57|140
1678920000000|2023-03-15 22:40:00|33.07|31.67|33.16|31.76|33.17|31.77|33.06|31.66|61
1678920300000|2023-03-15 22:45:00|33.15|31.75|33.1|31.7|33.16|31.76|33.06|31.66|70
1678920600000|2023-03-15 22:50:00|33.09|31.69|33.11|31.71|33.14|31.74|33.06|31.66|73
1678920900000|2023-03-15 22:55:00|33.12|31.72|33.03|31.63|33.12|31.72|33.02|31.62|56
1678921200000|2023-03-15 23:00:00|33.02|31.62|33.13|31.73|33.13|31.73|32.98|31.58|88
1678921500000|2023-03-15 23:05:00|33.14|31.74|33.13|31.73|33.18|31.78|33.1|31.7|62
1678921800000|2023-03-15 23:10:00|33.12|31.72|33.08|31.68|33.13|31.73|33|31.6|57
1678922100000|2023-03-15 23:15:00|33.07|31.67|33.14|31.74|33.14|31.74|33.03|31.63|57
1678922400000|2023-03-15 23:20:00|33.13|31.73|33.22|31.82|33.22|31.82|33.11|31.71|56
1678922700000|2023-03-15 23:25:00|33.21|31.81|33.17|31.77|33.22|31.82|33.12|31.72|82
1678923000000|2023-03-15 23:30:00|33.16|31.76|33.25|31.85|33.27|31.87|33.12|31.72|63
1678923300000|2023-03-15 23:35:00|33.24|31.84|33.13|31.73|33.24|31.84|33.1|31.7|75
1678923600000|2023-03-15 23:40:00|33.12|31.72|33.11|31.71|33.18|31.78|33.07|31.67|129
1678923900000|2023-03-15 23:45:00|33.12|31.72|33.16|31.76|33.2|31.8|33.05|31.65|138
1678924200000|2023-03-15 23:50:00|33.17|31.77|33.2|31.8|33.21|31.81|33.1|31.7|137
1678924500000|2023-03-15 23:55:00|33.21|31.81|33.24|31.84|33.25|31.85|33.16|31.76|113
1678924800000|2023-03-16 00:00:00|33.23|31.83|33.23|31.83|33.25|31.85|33.17|31.77|131
1678925100000|2023-03-16 00:05:00|33.22|31.82|33.13|31.73|33.24|31.84|33.1|31.7|104
1678925400000|2023-03-16 00:10:00|33.12|31.72|33.18|31.78|33.19|31.79|33.07|31.67|107
1678925700000|2023-03-16 00:15:00|33.19|31.79|33.27|31.87|33.27|31.87|33.18|31.78|94
1678926000000|2023-03-16 00:20:00|33.28|31.88|33.31|31.91|33.32|31.92|33.28|31.88|60
1678926300000|2023-03-16 00:25:00|33.3|31.9|33.24|31.84|33.3|31.9|33.22|31.82|52
1678926600000|2023-03-16 00:30:00|33.23|31.83|33.01|31.61|33.25|31.85|33|31.6|66
1678926900000|2023-03-16 00:35:00|33|31.6|33.06|31.66|33.11|31.71|32.98|31.58|78
1678927200000|2023-03-16 00:40:00|33.07|31.67|32.94|31.54|33.12|31.72|32.92|31.52|66
1678927500000|2023-03-16 00:45:00|32.93|31.53|32.96|31.56|32.99|31.59|32.89|31.49|145
1678927800000|2023-03-16 00:50:00|32.95|31.55|32.95|31.55|33.04|31.64|32.94|31.54|104
1678928100000|2023-03-16 00:55:00|32.96|31.56|32.85|31.45|33|31.6|32.84|31.44|78
1678928400000|2023-03-16 01:00:00|32.84|31.44|32.95|31.55|33.01|31.61|32.84|31.44|88
1678928700000|2023-03-16 01:05:00|32.94|31.54|32.83|31.43|32.99|31.59|32.82|31.42|87
1678929000000|2023-03-16 01:10:00|32.82|31.42|32.83|31.43|32.91|31.51|32.82|31.42|108
1678929300000|2023-03-16 01:15:00|32.82|31.42|32.61|31.21|32.82|31.42|32.56|31.16|144
1678929600000|2023-03-16 01:20:00|32.62|31.22|32.79|31.39|32.84|31.44|32.62|31.22|105
1678929900000|2023-03-16 01:25:00|32.8|31.4|32.8|31.4|32.84|31.44|32.78|31.38|52
1678930200000|2023-03-16 01:30:00|32.79|31.39|32.88|31.48|32.88|31.48|32.79|31.39|48
1678930500000|2023-03-16 01:35:00|32.87|31.47|32.79|31.39|32.88|31.48|32.76|31.36|56
1678930800000|2023-03-16 01:40:00|32.8|31.4|32.78|31.38|32.82|31.42|32.76|31.36|72
1678931100000|2023-03-16 01:45:00|32.79|31.39|32.84|31.44|32.85|31.45|32.73|31.33|90
1678931400000|2023-03-16 01:50:00|32.85|31.45|32.91|31.51|32.91|31.51|32.84|31.44|59
1678931700000|2023-03-16 01:55:00|32.92|31.52|32.9|31.5|32.92|31.52|32.88|31.48|50
1678932000000|2023-03-16 02:00:00|32.91|31.51|32.92|31.52|32.93|31.53|32.89|31.49|40
1678932300000|2023-03-16 02:05:00|32.93|31.53|33.05|31.65|33.05|31.65|32.92|31.52|60
1678932600000|2023-03-16 02:10:00|33.04|31.64|33.08|31.68|33.08|31.68|33.04|31.64|48
1678932900000|2023-03-16 02:15:00|33.07|31.67|33.07|31.67|33.09|31.69|33.05|31.65|53
1678933200000|2023-03-16 02:20:00|33.06|31.66|33.11|31.71|33.12|31.72|33.05|31.65|34
1678933500000|2023-03-16 02:25:00|33.12|31.72|33.15|31.75|33.15|31.75|33.11|31.71|49
1678933800000|2023-03-16 02:30:00|33.14|31.74|33.16|31.76|33.16|31.76|33.13|31.73|31
1678934100000|2023-03-16 02:35:00|33.17|31.77|33.26|31.86|33.26|31.86|33.16|31.76|58
1678934400000|2023-03-16 02:40:00|33.25|31.85|33.29|31.89|33.29|31.89|33.22|31.82|45
1678934700000|2023-03-16 02:45:00|33.28|31.88|33.3|31.9|33.31|31.91|33.27|31.87|33
1678935000000|2023-03-16 02:50:00|33.29|31.89|33.34|31.94|33.35|31.95|33.29|31.89|24
1678935300000|2023-03-16 02:55:00|33.33|31.93|33.4|32|33.4|32|33.33|31.93|34
1678935600000|2023-03-16 03:00:00|33.39|31.99|33.46|32.06|33.47|32.07|33.38|31.98|46
1678935900000|2023-03-16 03:05:00|33.45|32.05|33.41|32.01|33.45|32.05|33.36|31.96|76
1678936200000|2023-03-16 03:10:00|33.42|32.02|33.23|31.83|33.44|32.04|33.23|31.83|82
1678936500000|2023-03-16 03:15:00|33.24|31.84|33.17|31.77|33.24|31.84|33.16|31.76|38
1678936800000|2023-03-16 03:20:00|33.18|31.78|33.3|31.9|33.32|31.92|33.18|31.78|39
1678937100000|2023-03-16 03:25:00|33.31|31.91|33.25|31.85|33.31|31.91|33.2|31.8|41
1678937400000|2023-03-16 03:30:00|33.26|31.86|33.22|31.82|33.27|31.87|33.22|31.82|31
1678937700000|2023-03-16 03:35:00|33.21|31.81|33.09|31.69|33.21|31.81|33.08|31.68|36
1678938000000|2023-03-16 03:40:00|33.08|31.68|33.12|31.72|33.14|31.74|33.08|31.68|29
1678938300000|2023-03-16 03:45:00|33.11|31.71|33.1|31.7|33.14|31.74|33.08|31.68|40
1678938600000|2023-03-16 03:50:00|33.09|31.69|33.11|31.71|33.14|31.74|33.09|31.69|37
1678938900000|2023-03-16 03:55:00|33.1|31.7|33.18|31.78|33.2|31.8|33.08|31.68|63
1678939200000|2023-03-16 04:00:00|33.17|31.77|33.09|31.69|33.2|31.8|33.09|31.69|55
1678939500000|2023-03-16 04:05:00|33.1|31.7|33.24|31.84|33.24|31.84|33.06|31.66|69
1678939800000|2023-03-16 04:10:00|33.23|31.83|33.12|31.72|33.23|31.83|33.11|31.71|56
1678940100000|2023-03-16 04:15:00|33.13|31.73|33.01|31.61|33.13|31.73|32.99|31.59|57
1678940400000|2023-03-16 04:20:00|33.03|31.63|33.07|31.67|33.11|31.71|33.01|31.61|49
1678940700000|2023-03-16 04:25:00|33.08|31.68|33.16|31.76|33.16|31.76|33.07|31.67|29
1678941000000|2023-03-16 04:30:00|33.14|31.74|32.99|31.59|33.14|31.74|32.98|31.58|42
1678941300000|2023-03-16 04:35:00|32.98|31.58|32.92|31.52|32.99|31.59|32.92|31.52|33
1678941600000|2023-03-16 04:40:00|32.93|31.53|32.92|31.52|33.01|31.61|32.91|31.51|39
1678941900000|2023-03-16 04:45:00|32.93|31.53|32.94|31.54|32.99|31.59|32.87|31.47|49
1678942200000|2023-03-16 04:50:00|32.95|31.55|32.86|31.46|32.99|31.59|32.85|31.45|42
1678942500000|2023-03-16 04:55:00|32.87|31.47|32.97|31.57|32.97|31.57|32.85|31.45|39
1678942800000|2023-03-16 05:00:00|32.98|31.58|32.96|31.56|32.98|31.58|32.94|31.54|27
1678943100000|2023-03-16 05:05:00|32.95|31.55|32.86|31.46|32.95|31.55|32.83|31.43|18
1678943400000|2023-03-16 05:10:00|32.85|31.45|32.88|31.48|32.89|31.49|32.8|31.4|42
1678943700000|2023-03-16 05:15:00|32.89|31.49|32.91|31.51|32.93|31.53|32.83|31.43|59
1678944000000|2023-03-16 05:20:00|32.92|31.52|33.15|31.75|33.16|31.76|32.9|31.5|53
1678944300000|2023-03-16 05:25:00|33.14|31.74|33.23|31.83|33.24|31.84|33.13|31.73|46
1678944600000|2023-03-16 05:30:00|33.22|31.82|33.25|31.85|33.29|31.89|33.18|31.78|65
1678944900000|2023-03-16 05:35:00|33.24|31.84|33.15|31.75|33.24|31.84|33.11|31.71|68
1678945200000|2023-03-16 05:40:00|33.16|31.76|33.13|31.73|33.21|31.81|33.12|31.72|43
1678945500000|2023-03-16 05:45:00|33.14|31.74|33.15|31.75|33.23|31.83|33.13|31.73|64
1678945800000|2023-03-16 05:50:00|33.14|31.74|33.19|31.79|33.2|31.8|33.08|31.68|52
1678946100000|2023-03-16 05:55:00|33.18|31.78|33.13|31.73|33.19|31.79|33.09|31.69|46
1678946400000|2023-03-16 06:00:00|33.14|31.74|33.33|31.93|33.34|31.94|33.11|31.71|75
1678946700000|2023-03-16 06:05:00|33.34|31.94|33.31|31.91|33.37|31.97|33.27|31.87|104
1678947000000|2023-03-16 06:10:00|33.32|31.92|33.27|31.87|33.35|31.95|33.26|31.86|94
1678947300000|2023-03-16 06:15:00|33.26|31.86|33.18|31.78|33.36|31.96|33.18|31.78|92
1678947600000|2023-03-16 06:20:00|33.19|31.79|33.19|31.79|33.29|31.89|33.18|31.78|49
1678947900000|2023-03-16 06:25:00|33.18|31.78|33.22|31.82|33.26|31.86|33.18|31.78|36
1678948200000|2023-03-16 06:30:00|33.23|31.83|33.24|31.84|33.29|31.89|33.23|31.83|48
1678948500000|2023-03-16 06:35:00|33.25|31.85|33.23|31.83|33.32|31.92|33.22|31.82|79
1678948800000|2023-03-16 06:40:00|33.22|31.82|33.18|31.78|33.23|31.83|33.12|31.72|53
1678949100000|2023-03-16 06:45:00|33.17|31.77|33.24|31.84|33.27|31.87|33.13|31.73|60
1678949400000|2023-03-16 06:50:00|33.25|31.85|33.16|31.76|33.26|31.86|33.14|31.74|56
1678949700000|2023-03-16 06:55:00|33.17|31.77|33.36|31.96|33.39|31.99|33.17|31.77|133
1678950000000|2023-03-16 07:00:00|33.35|31.95|33.37|31.97|33.4|32|33.3|31.9|72
1678950300000|2023-03-16 07:05:00|33.36|31.96|33.4|32|33.4|32|33.3|31.9|55
1678950600000|2023-03-16 07:10:00|33.41|32.01|33.33|31.93|33.43|32.03|33.33|31.93|76
1678950900000|2023-03-16 07:15:00|33.32|31.92|33.36|31.96|33.38|31.98|33.3|31.9|74
1678951200000|2023-03-16 07:20:00|33.35|31.95|33.48|32.08|33.51|32.11|33.35|31.95|61
1678951500000|2023-03-16 07:25:00|33.49|32.09|33.57|32.17|33.59|32.19|33.49|32.09|55
1678951800000|2023-03-16 07:30:00|33.58|32.18|33.57|32.17|33.6|32.2|33.48|32.08|52
1678952100000|2023-03-16 07:35:00|33.56|32.16|33.58|32.18|33.58|32.18|33.49|32.09|66
1678952400000|2023-03-16 07:40:00|33.59|32.19|33.48|32.08|33.61|32.21|33.48|32.08|74
1678952700000|2023-03-16 07:45:00|33.49|32.09|33.5|32.1|33.53|32.13|33.44|32.04|68
1678953000000|2023-03-16 07:50:00|33.51|32.11|33.48|32.08|33.52|32.12|33.47|32.07|50
1678953300000|2023-03-16 07:55:00|33.49|32.09|33.56|32.16|33.56|32.16|33.49|32.09|26
1678953600000|2023-03-16 08:00:00|33.55|32.15|33.44|32.04|33.57|32.17|33.43|32.03|65
1678953900000|2023-03-16 08:05:00|33.43|32.03|33.45|32.05|33.46|32.06|33.39|31.99|53
1678954200000|2023-03-16 08:10:00|33.46|32.06|33.42|32.02|33.51|32.11|33.41|32.01|72
1678954500000|2023-03-16 08:15:00|33.41|32.01|33.39|31.99|33.43|32.03|33.36|31.96|65
1678954800000|2023-03-16 08:20:00|33.38|31.98|33.3|31.9|33.4|32|33.29|31.89|53
1678955100000|2023-03-16 08:25:00|33.29|31.89|33.31|31.91|33.34|31.94|33.29|31.89|28
1678955400000|2023-03-16 08:30:00|33.32|31.92|33.33|31.93|33.37|31.97|33.3|31.9|60
1678955700000|2023-03-16 08:35:00|33.34|31.94|33.4|32|33.4|32|33.33|31.93|47
1678956000000|2023-03-16 08:40:00|33.39|31.99|33.35|31.95|33.44|32.04|33.34|31.94|43
1678956300000|2023-03-16 08:45:00|33.36|31.96|33.36|31.96|33.38|31.98|33.33|31.93|31
1678956600000|2023-03-16 08:50:00|33.37|31.97|33.36|31.96|33.4|32|33.35|31.95|44
1678956900000|2023-03-16 08:55:00|33.35|31.95|33.39|31.99|33.4|32|33.32|31.92|35
1678957200000|2023-03-16 09:00:00|33.4|32|33.44|32.04|33.46|32.06|33.37|31.97|45
1678957500000|2023-03-16 09:05:00|33.43|32.03|33.25|31.85|33.44|32.04|33.24|31.84|73
1678957800000|2023-03-16 09:10:00|33.26|31.86|33.25|31.85|33.31|31.91|33.24|31.84|50
1678958100000|2023-03-16 09:15:00|33.24|31.84|33.12|31.72|33.27|31.87|33.12|31.72|46
1678958400000|2023-03-16 09:20:00|33.1|31.7|33.08|31.68|33.12|31.72|33.05|31.65|52
1678958700000|2023-03-16 09:25:00|33.09|31.69|33.17|31.77|33.18|31.78|33.07|31.67|49
1678959000000|2023-03-16 09:30:00|33.18|31.78|33.12|31.72|33.19|31.79|33.09|31.69|42
1678959300000|2023-03-16 09:35:00|33.13|31.73|33.3|31.9|33.35|31.95|33.13|31.73|64
1678959600000|2023-03-16 09:40:00|33.31|31.91|33.6|32.2|33.66|32.26|33.26|31.86|155
1678959900000|2023-03-16 09:45:00|33.59|32.19|33.44|32.04|33.59|32.19|33.4|32|122
1678960200000|2023-03-16 09:50:00|33.43|32.03|33.42|32.02|33.47|32.07|33.35|31.95|96
1678960500000|2023-03-16 09:55:00|33.43|32.03|33.37|31.97|33.45|32.05|33.36|31.96|65
1678960800000|2023-03-16 10:00:00|33.36|31.96|33.41|32.01|33.41|32.01|33.2|31.8|98
1678961100000|2023-03-16 10:05:00|33.4|32|33.44|32.04|33.47|32.07|33.38|31.98|54
1678961400000|2023-03-16 10:10:00|33.45|32.05|33.44|32.04|33.47|32.07|33.38|31.98|61
1678961700000|2023-03-16 10:15:00|33.43|32.03|33.49|32.09|33.49|32.09|33.4|32|69
1678962000000|2023-03-16 10:20:00|33.48|32.08|33.41|32.01|33.49|32.09|33.4|32|56
1678962300000|2023-03-16 10:25:00|33.4|32|33.38|31.98|33.46|32.06|33.38|31.98|57
1678962600000|2023-03-16 10:30:00|33.39|31.99|33.51|32.11|33.55|32.15|33.39|31.99|123
1678962900000|2023-03-16 10:35:00|33.5|32.1|33.51|32.11|33.55|32.15|33.46|32.06|55
1678963200000|2023-03-16 10:40:00|33.52|32.12|33.58|32.18|33.6|32.2|33.48|32.08|80
1678963500000|2023-03-16 10:45:00|33.57|32.17|33.66|32.26|33.7|32.3|33.55|32.15|116
1678963800000|2023-03-16 10:50:00|33.65|32.25|33.54|32.14|33.66|32.26|33.51|32.11|108
1678964100000|2023-03-16 10:55:00|33.55|32.15|33.59|32.19|33.61|32.21|33.47|32.07|101
1678964400000|2023-03-16 11:00:00|33.6|32.2|33.5|32.1|33.61|32.21|33.49|32.09|67
1678964700000|2023-03-16 11:05:00|33.51|32.11|33.55|32.15|33.56|32.16|33.49|32.09|61
1678965000000|2023-03-16 11:10:00|33.54|32.14|33.48|32.08|33.55|32.15|33.47|32.07|36
1678965300000|2023-03-16 11:15:00|33.47|32.07|33.63|32.23|33.64|32.24|33.47|32.07|81
1678965600000|2023-03-16 11:20:00|33.64|32.24|33.6|32.2|33.65|32.25|33.57|32.17|60
1678965900000|2023-03-16 11:25:00|33.59|32.19|33.54|32.14|33.63|32.23|33.52|32.12|56
1678966200000|2023-03-16 11:30:00|33.53|32.13|33.65|32.25|33.66|32.26|33.51|32.11|70
1678966500000|2023-03-16 11:35:00|33.64|32.24|33.54|32.14|33.66|32.26|33.49|32.09|76
1678966800000|2023-03-16 11:40:00|33.55|32.15|33.52|32.12|33.69|32.29|33.5|32.1|99
1678967100000|2023-03-16 11:45:00|33.51|32.11|33.57|32.17|33.62|32.22|33.47|32.07|95
1678967400000|2023-03-16 11:50:00|33.56|32.16|33.61|32.21|33.63|32.23|33.55|32.15|57
1678967700000|2023-03-16 11:55:00|33.62|32.22|33.54|32.14|33.62|32.22|33.52|32.12|39
1678968000000|2023-03-16 12:00:00|33.55|32.15|33.44|32.04|33.57|32.17|33.41|32.01|71
1678968300000|2023-03-16 12:05:00|33.45|32.05|33.39|31.99|33.47|32.07|33.37|31.97|62
1678968600000|2023-03-16 12:10:00|33.4|32|33.35|31.95|33.44|32.04|33.35|31.95|59
1678968900000|2023-03-16 12:15:00|33.36|31.96|33.39|31.99|33.4|32|33.3|31.9|68
1678969200000|2023-03-16 12:20:00|33.38|31.98|33.28|31.88|33.39|31.99|33.27|31.87|74
1678969500000|2023-03-16 12:25:00|33.27|31.87|33.51|32.11|33.52|32.12|33.26|31.86|85
1678969800000|2023-03-16 12:30:00|33.49|32.09|33.35|31.95|33.49|32.09|33.31|31.91|145
1678970100000|2023-03-16 12:35:00|33.34|31.94|33.35|31.95|33.37|31.97|33.22|31.82|91
1678970400000|2023-03-16 12:40:00|33.34|31.94|33.18|31.78|33.34|31.94|33.18|31.78|83
1678970700000|2023-03-16 12:45:00|33.17|31.77|33.04|31.64|33.18|31.78|33.02|31.62|119
1678971000000|2023-03-16 12:50:00|33.03|31.63|33.13|31.73|33.21|31.81|33.03|31.63|87
1678971300000|2023-03-16 12:55:00|33.12|31.72|33.08|31.68|33.13|31.73|33.01|31.61|127
1678971600000|2023-03-16 13:00:00|33.09|31.69|32.97|31.57|33.11|31.71|32.96|31.56|77
1678971900000|2023-03-16 13:05:00|32.96|31.56|33.16|31.76|33.17|31.77|32.96|31.56|85
1678972200000|2023-03-16 13:10:00|33.17|31.77|33.16|31.76|33.21|31.81|33.08|31.68|109
1678972500000|2023-03-16 13:15:00|33.15|31.75|32.81|31.41|33.17|31.77|32.79|31.39|183
1678972800000|2023-03-16 13:20:00|32.8|31.4|32.91|31.51|32.92|31.52|32.74|31.34|165
1678973100000|2023-03-16 13:25:00|32.9|31.5|32.96|31.56|33.08|31.68|32.83|31.43|145
1678973400000|2023-03-16 13:30:00|32.97|31.57|33|31.6|33.01|31.61|32.86|31.46|136
1678973700000|2023-03-16 13:35:00|32.99|31.59|33.11|31.71|33.12|31.72|32.96|31.56|124
1678974000000|2023-03-16 13:40:00|33.12|31.72|33.16|31.76|33.19|31.79|33.09|31.69|79
1678974300000|2023-03-16 13:45:00|33.17|31.77|33.04|31.64|33.19|31.79|33|31.6|99
1678974600000|2023-03-16 13:50:00|33.05|31.65|33.18|31.78|33.22|31.82|33.02|31.62|89
1678974900000|2023-03-16 13:55:00|33.17|31.77|33.32|31.92|33.33|31.93|33.17|31.77|84
1678975200000|2023-03-16 14:00:00|33.31|31.91|33.21|31.81|33.33|31.93|33.21|31.81|87
1678975500000|2023-03-16 14:05:00|33.2|31.8|33.09|31.69|33.2|31.8|33.07|31.67|88
1678975800000|2023-03-16 14:10:00|33.1|31.7|33.17|31.77|33.19|31.79|33.07|31.67|78
1678976100000|2023-03-16 14:15:00|33.18|31.78|33.13|31.73|33.22|31.82|33.07|31.67|129
1678976400000|2023-03-16 14:20:00|33.12|31.72|33.32|31.92|33.32|31.92|33.1|31.7|80
1678976700000|2023-03-16 14:25:00|33.31|31.91|33.41|32.01|33.41|32.01|33.26|31.86|129
1678977000000|2023-03-16 14:30:00|33.42|32.02|33.33|31.93|33.43|32.03|33.3|31.9|86
1678977300000|2023-03-16 14:35:00|33.32|31.92|33.33|31.93|33.36|31.96|33.27|31.87|107
1678977600000|2023-03-16 14:40:00|33.34|31.94|33.48|32.08|33.49|32.09|33.33|31.93|89
1678977900000|2023-03-16 14:45:00|33.47|32.07|33.52|32.12|33.59|32.19|33.41|32.01|109
1678978200000|2023-03-16 14:50:00|33.51|32.11|33.51|32.11|33.54|32.14|33.44|32.04|120
1678978500000|2023-03-16 14:55:00|33.52|32.12|33.4|32|33.54|32.14|33.4|32|119
1678978800000|2023-03-16 15:00:00|33.41|32.01|33.29|31.89|33.44|32.04|33.26|31.86|105
1678979100000|2023-03-16 15:05:00|33.28|31.88|33.32|31.92|33.39|31.99|33.28|31.88|91
1678979400000|2023-03-16 15:10:00|33.31|31.91|33.31|31.91|33.33|31.93|33.24|31.84|92
1678979700000|2023-03-16 15:15:00|33.3|31.9|33.27|31.87|33.39|31.99|33.27|31.87|64
1678980000000|2023-03-16 15:20:00|33.28|31.88|33.31|31.91|33.33|31.93|33.21|31.81|87
1678980300000|2023-03-16 15:25:00|33.32|31.92|33.38|31.98|33.42|32.02|33.32|31.92|90
1678980600000|2023-03-16 15:30:00|33.37|31.97|33.32|31.92|33.37|31.97|33.31|31.91|51
1678980900000|2023-03-16 15:35:00|33.33|31.93|33.4|32|33.46|32.06|33.33|31.93|72
1678981200000|2023-03-16 15:40:00|33.41|32.01|33.47|32.07|33.49|32.09|33.41|32.01|75
1678981500000|2023-03-16 15:45:00|33.46|32.06|33.48|32.08|33.49|32.09|33.36|31.96|69
1678981800000|2023-03-16 15:50:00|33.47|32.07|33.49|32.09|33.51|32.11|33.39|31.99|74
1678982100000|2023-03-16 15:55:00|33.48|32.08|33.45|32.05|33.54|32.14|33.42|32.02|98
1678982400000|2023-03-16 16:00:00|33.46|32.06|33.44|32.04|33.55|32.15|33.39|31.99|129
1678982700000|2023-03-16 16:05:00|33.43|32.03|33.34|31.94|33.46|32.06|33.33|31.93|100
1678983000000|2023-03-16 16:10:00|33.33|31.93|33.35|31.95|33.4|32|33.29|31.89|112
1678983300000|2023-03-16 16:15:00|33.36|31.96|33.36|31.96|33.39|31.99|33.32|31.92|57
1678983600000|2023-03-16 16:20:00|33.37|31.97|33.37|31.97|33.39|31.99|33.31|31.91|88
1678983900000|2023-03-16 16:25:00|33.38|31.98|33.38|31.98|33.42|32.02|33.35|31.95|66
1678984200000|2023-03-16 16:30:00|33.37|31.97|33.34|31.94|33.41|32.01|33.31|31.91|103
1678984500000|2023-03-16 16:35:00|33.35|31.95|33.36|31.96|33.38|31.98|33.29|31.89|93
1678984800000|2023-03-16 16:40:00|33.35|31.95|33.36|31.96|33.39|31.99|33.33|31.93|66
1678985100000|2023-03-16 16:45:00|33.35|31.95|33.36|31.96|33.36|31.96|33.28|31.88|80
1678985400000|2023-03-16 16:50:00|33.37|31.97|33.4|32|33.46|32.06|33.36|31.96|86
1678985700000|2023-03-16 16:55:00|33.39|31.99|33.38|31.98|33.42|32.02|33.35|31.95|60
1678986000000|2023-03-16 17:00:00|33.37|31.97|33.35|31.95|33.37|31.97|33.28|31.88|73
1678986300000|2023-03-16 17:05:00|33.36|31.96|33.29|31.89|33.37|31.97|33.29|31.89|58
1678986600000|2023-03-16 17:10:00|33.27|31.87|33.19|31.79|33.27|31.87|33.17|31.77|65
1678986900000|2023-03-16 17:15:00|33.2|31.8|33.19|31.79|33.2|31.8|33.13|31.73|69
1678987200000|2023-03-16 17:20:00|33.2|31.8|33.26|31.86|33.27|31.87|33.17|31.77|61
1678987500000|2023-03-16 17:25:00|33.25|31.85|33.18|31.78|33.26|31.86|33.17|31.77|50
1678987800000|2023-03-16 17:30:00|33.19|31.79|33.18|31.78|33.22|31.82|33.16|31.76|62
1678988100000|2023-03-16 17:35:00|33.17|31.77|33.15|31.75|33.22|31.82|33.15|31.75|39
1678988400000|2023-03-16 17:40:00|33.16|31.76|33.21|31.81|33.22|31.82|33.13|31.73|42
1678988700000|2023-03-16 17:45:00|33.2|31.8|33.12|31.72|33.2|31.8|33.11|31.71|37
1678989000000|2023-03-16 17:50:00|33.11|31.71|33.14|31.74|33.14|31.74|33.07|31.67|56
1678989300000|2023-03-16 17:55:00|33.15|31.75|33.11|31.71|33.17|31.77|33.11|31.71|41
1678989600000|2023-03-16 18:00:00|33.1|31.7|33.12|31.72|33.12|31.72|33.05|31.65|70
1678989900000|2023-03-16 18:05:00|33.13|31.73|33.08|31.68|33.13|31.73|33.05|31.65|55
1678990200000|2023-03-16 18:10:00|33.07|31.67|33.05|31.65|33.08|31.68|33.03|31.63|51
1678990500000|2023-03-16 18:15:00|33.04|31.64|33.05|31.65|33.06|31.66|33|31.6|89
1678990800000|2023-03-16 18:20:00|33.04|31.64|33.08|31.68|33.08|31.68|33.02|31.62|53
1678991100000|2023-03-16 18:25:00|33.09|31.69|33.04|31.64|33.09|31.69|33|31.6|63
1678991400000|2023-03-16 18:30:00|33.03|31.63|33.08|31.68|33.13|31.73|33.02|31.62|48
1678991700000|2023-03-16 18:35:00|33.09|31.69|33.12|31.72|33.13|31.73|33.08|31.68|36
1678992000000|2023-03-16 18:40:00|33.11|31.71|33.06|31.66|33.12|31.72|33.06|31.66|52
1678992300000|2023-03-16 18:45:00|33.05|31.65|32.96|31.56|33.06|31.66|32.96|31.56|70
1678992600000|2023-03-16 18:50:00|32.95|31.55|32.98|31.58|32.98|31.58|32.93|31.53|58
1678992900000|2023-03-16 18:55:00|32.99|31.59|33.11|31.71|33.12|31.72|32.99|31.59|62
1678993200000|2023-03-16 19:00:00|33.1|31.7|33.16|31.76|33.2|31.8|33.1|31.7|53
1678993500000|2023-03-16 19:05:00|33.17|31.77|33.11|31.71|33.21|31.81|33.09|31.69|56
1678993800000|2023-03-16 19:10:00|33.1|31.7|33.12|31.72|33.15|31.75|33.1|31.7|38
1678994100000|2023-03-16 19:15:00|33.13|31.73|33.27|31.87|33.27|31.87|33.07|31.67|92
1678994400000|2023-03-16 19:20:00|33.28|31.88|33.52|32.12|33.54|32.14|33.26|31.86|111
1678994700000|2023-03-16 19:25:00|33.51|32.11|33.45|32.05|33.61|32.21|33.4|32|151
1678995000000|2023-03-16 19:30:00|33.46|32.06|33.3|31.9|33.49|32.09|33.24|31.84|140
1678995300000|2023-03-16 19:35:00|33.31|31.91|33.28|31.88|33.32|31.92|33.23|31.83|99
1678995600000|2023-03-16 19:40:00|33.29|31.89|33.38|31.98|33.39|31.99|33.27|31.87|55
1678995900000|2023-03-16 19:45:00|33.37|31.97|33.34|31.94|33.38|31.98|33.26|31.86|105
1678996200000|2023-03-16 19:50:00|33.35|31.95|33.28|31.88|33.35|31.95|33.27|31.87|86
1678996500000|2023-03-16 19:55:00|33.27|31.87|33.34|31.94|33.35|31.95|33.25|31.85|70
1678996800000|2023-03-16 20:00:00|33.33|31.93|33.29|31.89|33.34|31.94|33.27|31.87|86
1678997100000|2023-03-16 20:05:00|33.28|31.88|33.29|31.89|33.31|31.91|33.27|31.87|66
1678997400000|2023-03-16 20:10:00|33.3|31.9|33.24|31.84|33.31|31.91|33.24|31.84|81
1678997700000|2023-03-16 20:15:00|33.25|31.85|33.22|31.82|33.27|31.87|33.21|31.81|48
1678998000000|2023-03-16 20:20:00|33.21|31.81|33.22|31.82|33.23|31.83|33.15|31.75|53
1678998300000|2023-03-16 20:25:00|33.21|31.81|33.23|31.83|33.31|31.91|33.19|31.79|58
1678998600000|2023-03-16 20:30:00|33.24|31.84|33.18|31.78|33.26|31.86|33.15|31.75|60
1678998900000|2023-03-16 20:35:00|33.17|31.77|33.15|31.75|33.18|31.78|33.14|31.74|63
1678999200000|2023-03-16 20:40:00|33.14|31.74|33.12|31.72|33.17|31.77|33.12|31.72|57
1678999500000|2023-03-16 20:45:00|33.13|31.73|33|31.6|33.13|31.73|32.96|31.56|70
1678999800000|2023-03-16 20:50:00|32.99|31.59|32.75|31.35|33.03|31.63|32.74|31.34|85
1679000100000|2023-03-16 20:55:00|32.74|31.34|32.74|31.34|32.82|31.42|32.7|31.3|102
1679000400000|2023-03-16 21:00:00|32.73|31.33|32.89|31.49|32.91|31.51|32.71|31.31|113
1679000700000|2023-03-16 21:05:00|32.9|31.5|32.88|31.48|32.94|31.54|32.84|31.44|75
1679001000000|2023-03-16 21:10:00|32.89|31.49|32.91|31.51|32.91|31.51|32.87|31.47|51
1679001300000|2023-03-16 21:15:00|32.92|31.52|32.9|31.5|32.92|31.52|32.89|31.49|49
1679001600000|2023-03-16 21:20:00|32.91|31.51|32.9|31.5|32.91|31.51|32.88|31.48|86
1679001900000|2023-03-16 21:25:00|32.91|31.51|32.89|31.49|32.93|31.53|32.88|31.48|80
1679002200000|2023-03-16 21:30:00|32.9|31.5|32.86|31.46|32.91|31.51|32.82|31.42|67
1679002500000|2023-03-16 21:35:00|32.85|31.45|32.87|31.47|32.89|31.49|32.83|31.43|41
1679002800000|2023-03-16 21:40:00|32.88|31.48|33.15|31.75|33.15|31.75|32.88|31.48|37
1679003100000|2023-03-16 21:45:00|33.16|31.76|33.05|31.65|33.16|31.76|33.05|31.65|74
1679003400000|2023-03-16 21:50:00|33.06|31.66|33.12|31.72|33.13|31.73|33.02|31.62|29
1679003700000|2023-03-16 21:55:00|33.11|31.71|33.04|31.64|33.11|31.71|33.03|31.63|35
1679004000000|2023-03-16 22:00:00|33.05|31.65|33.06|31.66|33.09|31.69|32.97|31.57|102
1679004300000|2023-03-16 22:05:00|33.07|31.67|33.02|31.62|33.11|31.71|33.02|31.62|58
1679004600000|2023-03-16 22:10:00|33.03|31.63|33.16|31.76|33.18|31.78|33.03|31.63|63
1679004900000|2023-03-16 22:15:00|33.15|31.75|33.24|31.84|33.24|31.84|33.15|31.75|52
1679005200000|2023-03-16 22:20:00|33.23|31.83|33.11|31.71|33.24|31.84|33.11|31.71|52
1679005500000|2023-03-16 22:25:00|33.12|31.72|32.88|31.48|33.12|31.72|32.82|31.42|130
1679005800000|2023-03-16 22:30:00|32.89|31.49|32.95|31.55|32.98|31.58|32.89|31.49|82
1679006100000|2023-03-16 22:35:00|32.96|31.56|33|31.6|33.11|31.71|32.94|31.54|78
1679006400000|2023-03-16 22:40:00|33.01|31.61|32.96|31.56|33.06|31.66|32.96|31.56|52
1679006700000|2023-03-16 22:45:00|32.97|31.57|33.03|31.63|33.05|31.65|32.97|31.57|44
1679007000000|2023-03-16 22:50:00|33.04|31.64|32.98|31.58|33.05|31.65|32.96|31.56|67
1679007300000|2023-03-16 22:55:00|32.97|31.57|33.04|31.64|33.04|31.64|32.96|31.56|43
1679007600000|2023-03-16 23:00:00|33.05|31.65|33.01|31.61|33.07|31.67|32.98|31.58|63
1679007900000|2023-03-16 23:05:00|33.02|31.62|33.1|31.7|33.12|31.72|33|31.6|57
1679008200000|2023-03-16 23:10:00|33.09|31.69|33.14|31.74|33.2|31.8|33.09|31.69|60
1679008500000|2023-03-16 23:15:00|33.13|31.73|33.1|31.7|33.13|31.73|33.07|31.67|57
1679008800000|2023-03-16 23:20:00|33.09|31.69|33.09|31.69|33.13|31.73|33.07|31.67|54
1679009100000|2023-03-16 23:25:00|33.1|31.7|33.07|31.67|33.11|31.71|33.06|31.66|36
1679009400000|2023-03-16 23:30:00|33.08|31.68|33.16|31.76|33.19|31.79|33.08|31.68|55
1679009700000|2023-03-16 23:35:00|33.17|31.77|33.17|31.77|33.2|31.8|33.14|31.74|32
1679010000000|2023-03-16 23:40:00|33.16|31.76|33.26|31.86|33.26|31.86|33.15|31.75|39
1679010300000|2023-03-16 23:45:00|33.25|31.85|33.22|31.82|33.26|31.86|33.19|31.79|42
1679010600000|2023-03-16 23:50:00|33.21|31.81|33.22|31.82|33.25|31.85|33.19|31.79|38
1679010900000|2023-03-16 23:55:00|33.21|31.81|33.24|31.84|33.25|31.85|33.2|31.8|26
1679011200000|2023-03-17 00:00:00|33.23|31.83|33.25|31.85|33.27|31.87|33.2|31.8|50
1679011500000|2023-03-17 00:05:00|33.24|31.84|33.21|31.81|33.24|31.84|33.18|31.78|53
1679011800000|2023-03-17 00:10:00|33.22|31.82|33.17|31.77|33.22|31.82|33.17|31.77|53
1679012100000|2023-03-17 00:15:00|33.16|31.76|33.22|31.82|33.23|31.83|33.14|31.74|65
1679012400000|2023-03-17 00:20:00|33.21|31.81|33.19|31.79|33.21|31.81|33.17|31.77|39
1679012700000|2023-03-17 00:25:00|33.18|31.78|33.09|31.69|33.19|31.79|33.06|31.66|45
1679013000000|2023-03-17 00:30:00|33.08|31.68|33.03|31.63|33.08|31.68|33.01|31.61|42
1679013300000|2023-03-17 00:35:00|33.04|31.64|32.91|31.51|33.04|31.64|32.91|31.51|64
1679013600000|2023-03-17 00:40:00|32.92|31.52|32.93|31.53|32.96|31.56|32.89|31.49|35
1679013900000|2023-03-17 00:45:00|32.92|31.52|32.99|31.59|33|31.6|32.92|31.52|48
1679014200000|2023-03-17 00:50:00|33|31.6|32.92|31.52|33|31.6|32.91|31.51|39
1679014500000|2023-03-17 00:55:00|32.91|31.51|32.98|31.58|32.98|31.58|32.91|31.51|30
1679014800000|2023-03-17 01:00:00|32.97|31.57|33.02|31.62|33.02|31.62|32.96|31.56|22
1679015100000|2023-03-17 01:05:00|33.01|31.61|32.94|31.54|33.03|31.63|32.9|31.5|57
1679015400000|2023-03-17 01:10:00|32.93|31.53|33.03|31.63|33.03|31.63|32.93|31.53|31
1679015700000|2023-03-17 01:15:00|33.04|31.64|33.18|31.78|33.19|31.79|33.04|31.64|49
1679016000000|2023-03-17 01:20:00|33.19|31.79|33.13|31.73|33.21|31.81|33.12|31.72|57
1679016300000|2023-03-17 01:25:00|33.14|31.74|33.4|32|33.4|32|33.12|31.72|87
1679016600000|2023-03-17 01:30:00|33.39|31.99|33.39|31.99|33.41|32.01|33.3|31.9|166
1679016900000|2023-03-17 01:35:00|33.4|32|33.55|32.15|33.55|32.15|33.38|31.98|81
1679017200000|2023-03-17 01:40:00|33.54|32.14|33.65|32.25|33.72|32.32|33.51|32.11|126
1679017500000|2023-03-17 01:45:00|33.64|32.24|33.57|32.17|33.65|32.25|33.56|32.16|75
1679017800000|2023-03-17 01:50:00|33.59|32.19|33.69|32.29|33.75|32.35|33.59|32.19|149
1679018100000|2023-03-17 01:55:00|33.68|32.28|33.74|32.34|33.76|32.36|33.63|32.23|105
1679018400000|2023-03-17 02:00:00|33.73|32.33|33.7|32.3|33.76|32.36|33.66|32.26|79
1679018700000|2023-03-17 02:05:00|33.71|32.31|33.96|32.56|33.96|32.56|33.69|32.29|169
1679019000000|2023-03-17 02:10:00|33.95|32.55|33.91|32.51|33.98|32.58|33.9|32.5|99
1679019300000|2023-03-17 02:15:00|33.9|32.5|33.81|32.41|33.98|32.58|33.79|32.39|120
1679019600000|2023-03-17 02:20:00|33.8|32.4|33.91|32.51|33.95|32.55|33.8|32.4|109
1679019900000|2023-03-17 02:25:00|33.92|32.52|33.85|32.45|33.96|32.56|33.81|32.41|77
1679020200000|2023-03-17 02:30:00|33.86|32.46|33.76|32.36|33.89|32.49|33.7|32.3|73
1679020500000|2023-03-17 02:35:00|33.75|32.35|33.74|32.34|33.83|32.43|33.71|32.31|95
1679020800000|2023-03-17 02:40:00|33.73|32.33|33.53|32.13|33.74|32.34|33.51|32.11|103
1679021100000|2023-03-17 02:45:00|33.54|32.14|33.58|32.18|33.58|32.18|33.48|32.08|121
1679021400000|2023-03-17 02:50:00|33.57|32.17|33.61|32.21|33.63|32.23|33.56|32.16|66
1679021700000|2023-03-17 02:55:00|33.62|32.22|33.57|32.17|33.65|32.25|33.56|32.16|54
1679022000000|2023-03-17 03:00:00|33.56|32.16|33.56|32.16|33.62|32.22|33.51|32.11|49
1679022300000|2023-03-17 03:05:00|33.55|32.15|33.72|32.32|33.74|32.34|33.55|32.15|74
1679022600000|2023-03-17 03:10:00|33.71|32.31|33.69|32.29|33.72|32.32|33.69|32.29|27
1679022900000|2023-03-17 03:15:00|33.68|32.28|33.64|32.24|33.73|32.33|33.62|32.22|52
1679023200000|2023-03-17 03:20:00|33.65|32.25|33.71|32.31|33.71|32.31|33.64|32.24|47
1679023500000|2023-03-17 03:25:00|33.7|32.3|33.76|32.36|33.77|32.37|33.67|32.27|39
1679023800000|2023-03-17 03:30:00|33.75|32.35|33.76|32.36|33.77|32.37|33.72|32.32|32
1679024100000|2023-03-17 03:35:00|33.77|32.37|33.82|32.42|33.82|32.42|33.75|32.35|34
1679024400000|2023-03-17 03:40:00|33.81|32.41|33.75|32.35|33.82|32.42|33.71|32.31|50
1679024700000|2023-03-17 03:45:00|33.76|32.36|33.73|32.33|33.8|32.4|33.72|32.32|30
1679025000000|2023-03-17 03:50:00|33.74|32.34|33.85|32.45|33.85|32.45|33.74|32.34|58
1679025300000|2023-03-17 03:55:00|33.84|32.44|33.87|32.47|33.89|32.49|33.84|32.44|34
1679025600000|2023-03-17 04:00:00|33.88|32.48|33.83|32.43|33.89|32.49|33.83|32.43|37
1679025900000|2023-03-17 04:05:00|33.84|32.44|33.88|32.48|33.9|32.5|33.83|32.43|33
1679026200000|2023-03-17 04:10:00|33.89|32.49|33.79|32.39|33.91|32.51|33.79|32.39|49
1679026500000|2023-03-17 04:15:00|33.8|32.4|33.83|32.43|33.83|32.43|33.78|32.38|30
1679026800000|2023-03-17 04:20:00|33.84|32.44|33.87|32.47|33.89|32.49|33.83|32.43|40
1679027100000|2023-03-17 04:25:00|33.88|32.48|33.83|32.43|33.89|32.49|33.81|32.41|73
1679027400000|2023-03-17 04:30:00|33.82|32.42|33.74|32.34|33.82|32.42|33.73|32.33|44
1679027700000|2023-03-17 04:35:00|33.73|32.33|33.71|32.31|33.8|32.4|33.71|32.31|54
1679028000000|2023-03-17 04:40:00|33.72|32.32|33.78|32.38|33.8|32.4|33.72|32.32|21
1679028300000|2023-03-17 04:45:00|33.79|32.39|33.8|32.4|33.81|32.41|33.76|32.36|40
1679028600000|2023-03-17 04:50:00|33.81|32.41|33.79|32.39|33.81|32.41|33.76|32.36|41
1679028900000|2023-03-17 04:55:00|33.78|32.38|33.77|32.37|33.79|32.39|33.76|32.36|24
1679029200000|2023-03-17 05:00:00|33.78|32.38|33.72|32.32|33.85|32.45|33.71|32.31|58
1679029500000|2023-03-17 05:05:00|33.73|32.33|33.8|32.4|33.81|32.41|33.73|32.33|46
1679029800000|2023-03-17 05:10:00|33.81|32.41|33.83|32.43|33.84|32.44|33.8|32.4|48
1679030100000|2023-03-17 05:15:00|33.84|32.44|33.83|32.43|33.89|32.49|33.83|32.43|52
1679030400000|2023-03-17 05:20:00|33.84|32.44|33.8|32.4|33.84|32.44|33.8|32.4|29
1679030700000|2023-03-17 05:25:00|33.81|32.41|33.82|32.42|33.84|32.44|33.79|32.39|20
1679031000000|2023-03-17 05:30:00|33.83|32.43|33.71|32.31|33.83|32.43|33.7|32.3|76
1679031300000|2023-03-17 05:35:00|33.72|32.32|33.75|32.35|33.77|32.37|33.71|32.31|47
1679031600000|2023-03-17 05:40:00|33.74|32.34|33.72|32.32|33.75|32.35|33.7|32.3|26
1679031900000|2023-03-17 05:45:00|33.73|32.33|33.74|32.34|33.74|32.34|33.68|32.28|31
1679032200000|2023-03-17 05:50:00|33.75|32.35|33.78|32.38|33.79|32.39|33.74|32.34|18
1679032500000|2023-03-17 05:55:00|33.79|32.39|33.82|32.42|33.82|32.42|33.77|32.37|21
1679032800000|2023-03-17 06:00:00|33.83|32.43|33.82|32.42|33.85|32.45|33.81|32.41|36
1679033100000|2023-03-17 06:05:00|33.81|32.41|33.81|32.41|33.82|32.42|33.8|32.4|21
1679033400000|2023-03-17 06:10:00|33.82|32.42|33.83|32.43|33.87|32.47|33.81|32.41|41
1679033700000|2023-03-17 06:15:00|33.84|32.44|33.79|32.39|33.85|32.45|33.79|32.39|45
1679034000000|2023-03-17 06:20:00|33.8|32.4|33.87|32.47|33.93|32.53|33.77|32.37|64
1679034300000|2023-03-17 06:25:00|33.88|32.48|33.81|32.41|33.88|32.48|33.78|32.38|63
1679034600000|2023-03-17 06:30:00|33.8|32.4|33.96|32.56|34.03|32.63|33.8|32.4|97
1679034900000|2023-03-17 06:35:00|33.97|32.57|34.01|32.61|34.03|32.63|33.91|32.51|113
1679035200000|2023-03-17 06:40:00|34|32.6|34.14|32.74|34.14|32.74|33.98|32.58|103
1679035500000|2023-03-17 06:45:00|34.13|32.73|34.12|32.72|34.18|32.78|34.05|32.65|116
1679035800000|2023-03-17 06:50:00|34.13|32.73|34.23|32.83|34.23|32.83|34.13|32.73|136
1679036100000|2023-03-17 06:55:00|34.22|32.82|34.28|32.88|34.33|32.93|34.2|32.8|168
1679036400000|2023-03-17 07:00:00|34.27|32.87|34.05|32.65|34.31|32.91|34.04|32.64|173
1679036700000|2023-03-17 07:05:00|34.06|32.66|34.05|32.65|34.18|32.78|34.05|32.65|176
1679037000000|2023-03-17 07:10:00|34.06|32.66|34.07|32.67|34.12|32.72|34.05|32.65|170
1679037300000|2023-03-17 07:15:00|34.08|32.68|33.9|32.5|34.1|32.7|33.9|32.5|138
1679037600000|2023-03-17 07:20:00|33.91|32.51|33.87|32.47|33.95|32.55|33.87|32.47|94
1679037900000|2023-03-17 07:25:00|33.88|32.48|33.91|32.51|33.91|32.51|33.85|32.45|77
1679038200000|2023-03-17 07:30:00|33.92|32.52|33.97|32.57|34.01|32.61|33.92|32.52|79
1679038500000|2023-03-17 07:35:00|33.98|32.58|34.03|32.63|34.03|32.63|33.97|32.57|82
1679038800000|2023-03-17 07:40:00|34.02|32.62|34.08|32.68|34.08|32.68|34|32.6|54
1679039100000|2023-03-17 07:45:00|34.09|32.69|33.99|32.59|34.09|32.69|33.97|32.57|67
1679039400000|2023-03-17 07:50:00|33.98|32.58|34.03|32.63|34.06|32.66|33.98|32.58|100
1679039700000|2023-03-17 07:55:00|34.04|32.64|34.09|32.69|34.11|32.71|34.03|32.63|61
1679040000000|2023-03-17 08:00:00|34.1|32.7|34.34|32.94|34.49|33.09|34.07|32.67|146
1679040300000|2023-03-17 08:05:00|34.35|32.95|34.31|32.91|34.36|32.96|34.25|32.85|67
1679040600000|2023-03-17 08:10:00|34.3|32.9|34.24|32.84|34.37|32.97|34.24|32.84|92
1679040900000|2023-03-17 08:15:00|34.23|32.83|34.15|32.75|34.24|32.84|34.12|32.72|85
1679041200000|2023-03-17 08:20:00|34.14|32.74|34.13|32.73|34.19|32.79|34.12|32.72|70
1679041500000|2023-03-17 08:25:00|34.12|32.72|34.11|32.71|34.24|32.84|34.1|32.7|76
1679041800000|2023-03-17 08:30:00|34.1|32.7|34.02|32.62|34.12|32.72|34|32.6|82
1679042100000|2023-03-17 08:35:00|34.03|32.63|34.15|32.75|34.15|32.75|34.02|32.62|63
1679042400000|2023-03-17 08:40:00|34.16|32.76|34.19|32.79|34.2|32.8|34.15|32.75|22
1679042700000|2023-03-17 08:45:00|34.18|32.78|34.16|32.76|34.19|32.79|34.16|32.76|29
1679043000000|2023-03-17 08:50:00|34.17|32.77|34.18|32.78|34.19|32.79|34.16|32.76|76
1679043300000|2023-03-17 08:55:00|34.17|32.77|34.16|32.76|34.19|32.79|34.15|32.75|22
1679043600000|2023-03-17 09:00:00|34.17|32.77|34.2|32.8|34.2|32.8|34.14|32.74|39
1679043900000|2023-03-17 09:05:00|34.19|32.79|34.12|32.72|34.2|32.8|34.12|32.72|35
1679044200000|2023-03-17 09:10:00|34.11|32.71|34.09|32.69|34.12|32.72|34.09|32.69|49
1679044500000|2023-03-17 09:15:00|34.1|32.7|34.1|32.7|34.11|32.71|34.09|32.69|23
1679044800000|2023-03-17 09:20:00|34.09|32.69|34.09|32.69|34.1|32.7|34.08|32.68|17
1679045100000|2023-03-17 09:25:00|34.1|32.7|34.22|32.82|34.22|32.82|34.1|32.7|27
1679045400000|2023-03-17 09:30:00|34.24|32.84|34.13|32.73|34.25|32.85|34.11|32.71|59
1679045700000|2023-03-17 09:35:00|34.12|32.72|34.19|32.79|34.2|32.8|34.1|32.7|64
1679046000000|2023-03-17 09:40:00|34.18|32.78|34.14|32.74|34.19|32.79|34.14|32.74|45
1679046300000|2023-03-17 09:45:00|34.15|32.75|34.16|32.76|34.16|32.76|34.12|32.72|66
1679046600000|2023-03-17 09:50:00|34.17|32.77|34.28|32.88|34.31|32.91|34.14|32.74|113
1679046900000|2023-03-17 09:55:00|34.27|32.87|34.3|32.9|34.36|32.96|34.27|32.87|77
1679047200000|2023-03-17 10:00:00|34.29|32.89|34.37|32.97|34.38|32.98|34.28|32.88|97
1679047500000|2023-03-17 10:05:00|34.36|32.96|34.48|33.08|34.49|33.09|34.3|32.9|97
1679047800000|2023-03-17 10:10:00|34.49|33.09|34.36|32.96|34.49|33.09|34.35|32.95|105
1679048100000|2023-03-17 10:15:00|34.35|32.95|34.43|33.03|34.47|33.07|34.33|32.93|78
1679048400000|2023-03-17 10:20:00|34.44|33.04|34.65|33.25|34.67|33.27|34.44|33.04|104
1679048700000|2023-03-17 10:25:00|34.64|33.24|34.62|33.22|34.66|33.26|34.54|33.14|148
1679049000000|2023-03-17 10:30:00|34.63|33.23|34.51|33.11|34.66|33.26|34.49|33.09|78
1679049300000|2023-03-17 10:35:00|34.52|33.12|34.72|33.32|34.75|33.35|34.49|33.09|98
1679049600000|2023-03-17 10:40:00|34.73|33.33|34.76|33.36|34.76|33.36|34.68|33.28|134
1679049900000|2023-03-17 10:45:00|34.77|33.37|34.67|33.27|34.77|33.37|34.66|33.26|91
1679050200000|2023-03-17 10:50:00|34.66|33.26|34.77|33.37|34.8|33.4|34.66|33.26|87
1679050500000|2023-03-17 10:55:00|34.79|33.39|34.75|33.35|34.8|33.4|34.7|33.3|89
1679050800000|2023-03-17 11:00:00|34.76|33.36|34.72|33.32|34.78|33.38|34.63|33.23|155
1679051100000|2023-03-17 11:05:00|34.73|33.33|34.92|33.52|34.94|33.54|34.65|33.25|133
1679051400000|2023-03-17 11:10:00|34.91|33.51|34.78|33.38|34.92|33.52|34.76|33.36|112
1679051700000|2023-03-17 11:15:00|34.79|33.39|34.79|33.39|34.84|33.44|34.67|33.27|137
1679052000000|2023-03-17 11:20:00|34.78|33.38|35.02|33.62|35.02|33.62|34.76|33.36|80
1679052300000|2023-03-17 11:25:00|35.03|33.63|34.99|33.59|35.16|33.76|34.98|33.58|77
1679052600000|2023-03-17 11:30:00|34.98|33.58|35.11|33.71|35.16|33.76|34.98|33.58|96
1679052900000|2023-03-17 11:35:00|35.12|33.72|35.14|33.74|35.16|33.76|35.08|33.68|32
1679053200000|2023-03-17 11:40:00|35.13|33.73|35.29|33.89|35.29|33.89|35.13|33.73|108
1679053500000|2023-03-17 11:45:00|35.3|33.9|35.38|33.98|35.42|34.02|35.29|33.89|100
1679053800000|2023-03-17 11:50:00|35.39|33.99|35.38|33.98|35.44|34.04|35.34|33.94|107
1679054100000|2023-03-17 11:55:00|35.37|33.97|35.42|34.02|35.42|34.02|35.32|33.92|125
1679054400000|2023-03-17 12:00:00|35.44|34.04|35.23|33.83|35.46|34.06|35.22|33.82|120
1679054700000|2023-03-17 12:05:00|35.24|33.84|35.1|33.7|35.3|33.9|35.09|33.69|121
1679055000000|2023-03-17 12:10:00|35.11|33.71|35.1|33.7|35.21|33.81|35.09|33.69|64
1679055300000|2023-03-17 12:15:00|35.11|33.71|35.05|33.65|35.14|33.74|34.97|33.57|111
1679055600000|2023-03-17 12:20:00|35.06|33.66|34.99|33.59|35.08|33.68|34.99|33.59|78
1679055900000|2023-03-17 12:25:00|34.98|33.58|34.9|33.5|35|33.6|34.89|33.49|81
1679056200000|2023-03-17 12:30:00|34.91|33.51|34.83|33.43|34.94|33.54|34.83|33.43|43
1679056500000|2023-03-17 12:35:00|34.82|33.42|34.69|33.29|34.84|33.44|34.64|33.24|124
1679056800000|2023-03-17 12:40:00|34.7|33.3|34.88|33.48|34.88|33.48|34.7|33.3|97
1679057100000|2023-03-17 12:45:00|34.89|33.49|34.84|33.44|35|33.6|34.82|33.42|144
1679057400000|2023-03-17 12:50:00|34.85|33.45|34.85|33.45|34.91|33.51|34.8|33.4|111
1679057700000|2023-03-17 12:55:00|34.86|33.46|34.73|33.33|34.88|33.48|34.73|33.33|80
1679058000000|2023-03-17 13:00:00|34.74|33.34|34.81|33.41|34.85|33.45|34.71|33.31|118
1679058300000|2023-03-17 13:05:00|34.82|33.42|34.79|33.39|34.83|33.43|34.76|33.36|65
1679058600000|2023-03-17 13:10:00|34.8|33.4|34.82|33.42|34.86|33.46|34.8|33.4|60
1679058900000|2023-03-17 13:15:00|34.81|33.41|34.66|33.26|34.83|33.43|34.66|33.26|101
1679059200000|2023-03-17 13:20:00|34.67|33.27|34.65|33.25|34.71|33.31|34.64|33.24|46
1679059500000|2023-03-17 13:25:00|34.66|33.26|34.66|33.26|34.69|33.29|34.62|33.22|89
1679059800000|2023-03-17 13:30:00|34.67|33.27|34.56|33.16|34.69|33.29|34.55|33.15|110
1679060100000|2023-03-17 13:35:00|34.57|33.17|34.59|33.19|34.6|33.2|34.44|33.04|129
1679060400000|2023-03-17 13:40:00|34.6|33.2|34.61|33.21|34.64|33.24|34.52|33.12|81
1679060700000|2023-03-17 13:45:00|34.62|33.22|34.44|33.04|34.63|33.23|34.41|33.01|126
1679061000000|2023-03-17 13:50:00|34.45|33.05|34.41|33.01|34.55|33.15|34.41|33.01|128
1679061300000|2023-03-17 13:55:00|34.42|33.02|34.48|33.08|34.5|33.1|34.42|33.02|109
1679061600000|2023-03-17 14:00:00|34.49|33.09|34.57|33.17|34.6|33.2|34.48|33.08|89
1679061900000|2023-03-17 14:05:00|34.58|33.18|34.53|33.13|34.62|33.22|34.52|33.12|56
1679062200000|2023-03-17 14:10:00|34.52|33.12|34.57|33.17|34.57|33.17|34.42|33.02|109
1679062500000|2023-03-17 14:15:00|34.58|33.18|34.41|33.01|34.59|33.19|34.4|33|94
1679062800000|2023-03-17 14:20:00|34.43|33.03|34.4|33|34.53|33.13|34.4|33|88
1679063100000|2023-03-17 14:25:00|34.41|33.01|34.17|32.77|34.43|33.03|34.16|32.76|86
1679063400000|2023-03-17 14:30:00|34.16|32.76|34.27|32.87|34.35|32.95|34.15|32.75|142
1679063700000|2023-03-17 14:35:00|34.26|32.86|34.01|32.61|34.28|32.88|34.01|32.61|156
1679064000000|2023-03-17 14:40:00|34|32.6|33.87|32.47|34.09|32.69|33.87|32.47|174
1679064300000|2023-03-17 14:45:00|33.88|32.48|34.12|32.72|34.12|32.72|33.88|32.48|168
1679064600000|2023-03-17 14:50:00|34.11|32.71|34.05|32.65|34.12|32.72|33.96|32.56|152
1679064900000|2023-03-17 14:55:00|34.06|32.66|34.13|32.73|34.19|32.79|34.05|32.65|95
1679065200000|2023-03-17 15:00:00|34.12|32.72|34.06|32.66|34.13|32.73|34|32.6|141
1679065500000|2023-03-17 15:05:00|34.07|32.67|34.15|32.75|34.18|32.78|34|32.6|132
1679065800000|2023-03-17 15:10:00|34.16|32.76|34.22|32.82|34.23|32.83|34.11|32.71|81
1679066100000|2023-03-17 15:15:00|34.23|32.83|34.32|32.92|34.34|32.94|34.2|32.8|111
1679066400000|2023-03-17 15:20:00|34.33|32.93|34.15|32.75|34.34|32.94|34.15|32.75|102
1679066700000|2023-03-17 15:25:00|34.16|32.76|34.02|32.62|34.16|32.76|34.02|32.62|113
1679067000000|2023-03-17 15:30:00|34.01|32.61|34.14|32.74|34.16|32.76|34.01|32.61|83
1679067300000|2023-03-17 15:35:00|34.15|32.75|34.11|32.71|34.16|32.76|34.06|32.66|70
1679067600000|2023-03-17 15:40:00|34.12|32.72|34.02|32.62|34.13|32.73|33.98|32.58|69
1679067900000|2023-03-17 15:45:00|34.01|32.61|34.11|32.71|34.13|32.73|34.01|32.61|91
1679068200000|2023-03-17 15:50:00|34.1|32.7|34.14|32.74|34.19|32.79|34.1|32.7|75
1679068500000|2023-03-17 15:55:00|34.15|32.75|34.2|32.8|34.21|32.81|34.14|32.74|87
1679068800000|2023-03-17 16:00:00|34.19|32.79|34.25|32.85|34.26|32.86|34.17|32.77|106
1679069100000|2023-03-17 16:05:00|34.24|32.84|34.28|32.88|34.29|32.89|34.15|32.75|80
1679069400000|2023-03-17 16:10:00|34.29|32.89|34.33|32.93|34.34|32.94|34.22|32.82|117
1679069700000|2023-03-17 16:15:00|34.34|32.94|34.26|32.86|34.34|32.94|34.24|32.84|85
1679070000000|2023-03-17 16:20:00|34.25|32.85|34.18|32.78|34.31|32.91|34.17|32.77|91
1679070300000|2023-03-17 16:25:00|34.19|32.79|34.24|32.84|34.26|32.86|34.17|32.77|90
1679070600000|2023-03-17 16:30:00|34.25|32.85|34.17|32.77|34.32|32.92|34.16|32.76|73
1679070900000|2023-03-17 16:35:00|34.16|32.76|34.08|32.68|34.16|32.76|34.07|32.67|73
1679071200000|2023-03-17 16:40:00|34.09|32.69|34.2|32.8|34.2|32.8|34.06|32.66|84
1679071500000|2023-03-17 16:45:00|34.19|32.79|34.19|32.79|34.19|32.79|34.1|32.7|57
1679071800000|2023-03-17 16:50:00|34.2|32.8|34.16|32.76|34.26|32.86|34.15|32.75|89
1679072100000|2023-03-17 16:55:00|34.15|32.75|34.17|32.77|34.21|32.81|34.14|32.74|49
1679072400000|2023-03-17 17:00:00|34.18|32.78|34.32|32.92|34.34|32.94|34.16|32.76|98
1679072700000|2023-03-17 17:05:00|34.33|32.93|34.27|32.87|34.39|32.99|34.26|32.86|94
1679073000000|2023-03-17 17:10:00|34.26|32.86|34.43|33.03|34.45|33.05|34.21|32.81|101
1679073300000|2023-03-17 17:15:00|34.44|33.04|34.42|33.02|34.46|33.06|34.36|32.96|103
1679073600000|2023-03-17 17:20:00|34.41|33.01|34.36|32.96|34.43|33.03|34.32|32.92|76
1679073900000|2023-03-17 17:25:00|34.35|32.95|34.39|32.99|34.39|32.99|34.3|32.9|62
1679074200000|2023-03-17 17:30:00|34.38|32.98|34.36|32.96|34.39|32.99|34.32|32.92|62
1679074500000|2023-03-17 17:35:00|34.35|32.95|34.42|33.02|34.43|33.03|34.33|32.93|80
1679074800000|2023-03-17 17:40:00|34.41|33.01|34.44|33.04|34.44|33.04|34.35|32.95|59
1679075100000|2023-03-17 17:45:00|34.43|33.03|34.5|33.1|34.53|33.13|34.43|33.03|52
1679075400000|2023-03-17 17:50:00|34.51|33.11|34.5|33.1|34.51|33.11|34.44|33.04|48
1679075700000|2023-03-17 17:55:00|34.51|33.11|34.56|33.16|34.57|33.17|34.51|33.11|37
1679076000000|2023-03-17 18:00:00|34.57|33.17|34.55|33.15|34.59|33.19|34.5|33.1|57
1679076300000|2023-03-17 18:05:00|34.54|33.14|34.41|33.01|34.58|33.18|34.4|33|72
1679076600000|2023-03-17 18:10:00|34.42|33.02|34.42|33.02|34.46|33.06|34.35|32.95|79
1679076900000|2023-03-17 18:15:00|34.41|33.01|34.46|33.06|34.49|33.09|34.38|32.98|93
1679077200000|2023-03-17 18:20:00|34.45|33.05|34.38|32.98|34.49|33.09|34.37|32.97|94
1679077500000|2023-03-17 18:25:00|34.39|32.99|34.54|33.14|34.54|33.14|34.37|32.97|50
1679077800000|2023-03-17 18:30:00|34.53|33.13|34.58|33.18|34.59|33.19|34.52|33.12|47
1679078100000|2023-03-17 18:35:00|34.59|33.19|34.6|33.2|34.61|33.21|34.57|33.17|44
1679078400000|2023-03-17 18:40:00|34.59|33.19|34.65|33.25|34.66|33.26|34.59|33.19|62
1679078700000|2023-03-17 18:45:00|34.66|33.26|34.73|33.33|34.75|33.35|34.65|33.25|50
1679079000000|2023-03-17 18:50:00|34.74|33.34|34.75|33.35|34.8|33.4|34.73|33.33|56
1679079300000|2023-03-17 18:55:00|34.76|33.36|34.74|33.34|34.76|33.36|34.7|33.3|77
1679079600000|2023-03-17 19:00:00|34.73|33.33|34.81|33.41|34.81|33.41|34.72|33.32|93
1679079900000|2023-03-17 19:05:00|34.82|33.42|34.78|33.38|34.94|33.54|34.78|33.38|148
1679080200000|2023-03-17 19:10:00|34.79|33.39|34.92|33.52|34.92|33.52|34.77|33.37|126
1679080500000|2023-03-17 19:15:00|34.91|33.51|34.77|33.37|34.92|33.52|34.76|33.36|112
1679080800000|2023-03-17 19:20:00|34.76|33.36|34.84|33.44|34.91|33.51|34.75|33.35|101
1679081100000|2023-03-17 19:25:00|34.85|33.45|34.86|33.46|34.87|33.47|34.82|33.42|48
1679081400000|2023-03-17 19:30:00|34.85|33.45|34.75|33.35|34.85|33.45|34.68|33.28|97
1679081700000|2023-03-17 19:35:00|34.76|33.36|34.8|33.4|34.82|33.42|34.75|33.35|85
1679082000000|2023-03-17 19:40:00|34.79|33.39|34.76|33.36|34.82|33.42|34.72|33.32|98
1679082300000|2023-03-17 19:45:00|34.75|33.35|34.73|33.33|34.79|33.39|34.72|33.32|89
1679082600000|2023-03-17 19:50:00|34.72|33.32|34.8|33.4|34.83|33.43|34.71|33.31|104
1679082900000|2023-03-17 19:55:00|34.79|33.39|34.8|33.4|34.8|33.4|34.67|33.27|97
1679083200000|2023-03-17 20:00:00|34.81|33.41|34.68|33.28|34.81|33.69|34.28|33.28|70
1679083500000|2023-03-17 20:05:00|34.69|33.29|34.69|33.29|34.7|33.3|34.66|33.26|39
1679083800000|2023-03-17 20:10:00|34.7|33.3|34.64|33.24|34.71|33.31|34.64|33.24|101
1679084100000|2023-03-17 20:15:00|34.65|33.25|34.73|33.33|34.74|33.34|34.62|33.22|82
1679084400000|2023-03-17 20:20:00|34.74|33.34|34.65|33.25|34.78|33.38|34.63|33.23|85
1679084700000|2023-03-17 20:25:00|34.66|33.26|34.59|33.19|34.68|33.28|34.58|33.18|64
1679085000000|2023-03-17 20:30:00|34.6|33.2|34.57|33.17|34.6|33.2|34.55|33.15|30
1679085300000|2023-03-17 20:35:00|34.58|33.18|34.6|33.2|34.61|33.21|34.56|33.16|46
1679085600000|2023-03-17 20:40:00|34.59|33.19|34.52|33.12|34.59|33.19|34.4|33|62
1679085900000|2023-03-17 20:45:00|34.51|33.11|34.55|33.15|34.56|33.16|34.46|33.06|54
1679086200000|2023-03-17 20:50:00|34.56|33.16|34.56|33.16|34.6|33.2|34.54|33.14|42
1679086500000|2023-03-17 20:55:00|34.57|33.17|34.61|33.21|34.63|33.23|34.57|33.17|31
1679126400000|2023-03-18 08:00:00|35.95|34.55|35.92|34.52|35.98|34.58|35.88|34.48|70
1679126700000|2023-03-18 08:05:00|35.91|34.51|35.81|34.41|35.93|34.53|35.8|34.4|30
1679127000000|2023-03-18 08:10:00|35.8|34.4|35.48|34.08|35.8|34.4|35.48|34.08|111
1679127300000|2023-03-18 08:15:00|35.47|34.07|35.61|34.21|35.63|34.23|35.4|34|111
1679127600000|2023-03-18 08:20:00|35.62|34.22|35.6|34.2|35.65|34.25|35.59|34.19|70
1679127900000|2023-03-18 08:25:00|35.59|34.19|35.61|34.21|35.65|34.25|35.56|34.16|53
1679128200000|2023-03-18 08:30:00|35.62|34.22|35.56|34.16|35.64|34.24|35.55|34.15|52
1679128500000|2023-03-18 08:35:00|35.57|34.17|35.65|34.25|35.68|34.28|35.57|34.17|43
1679128800000|2023-03-18 08:40:00|35.64|34.24|35.61|34.21|35.66|34.26|35.58|34.18|58
1679129100000|2023-03-18 08:45:00|35.6|34.2|35.55|34.15|35.61|34.21|35.51|34.11|65
1679129400000|2023-03-18 08:50:00|35.56|34.16|35.62|34.22|35.69|34.29|35.54|34.14|55
1679129700000|2023-03-18 08:55:00|35.61|34.21|35.56|34.16|35.61|34.21|35.54|34.14|60
1679130000000|2023-03-18 09:00:00|35.57|34.17|35.51|34.11|35.58|34.18|35.5|34.1|86
1679130300000|2023-03-18 09:05:00|35.5|34.1|35.47|34.07|35.51|34.11|35.45|34.05|41
1679130600000|2023-03-18 09:10:00|35.48|34.08|35.53|34.13|35.59|34.19|35.48|34.08|86
1679130900000|2023-03-18 09:15:00|35.54|34.14|35.54|34.14|35.55|34.15|35.51|34.11|17
1679131200000|2023-03-18 09:20:00|35.53|34.13|35.52|34.12|35.59|34.19|35.51|34.11|24
1679131500000|2023-03-18 09:25:00|35.53|34.13|35.5|34.1|35.53|34.13|35.49|34.09|22
1679131800000|2023-03-18 09:30:00|35.51|34.11|35.5|34.1|35.55|34.15|35.5|34.1|25
1679132100000|2023-03-18 09:35:00|35.49|34.09|35.62|34.22|35.65|34.25|35.49|34.09|39
1679132400000|2023-03-18 09:40:00|35.63|34.23|35.71|34.31|35.72|34.32|35.62|34.22|44
1679132700000|2023-03-18 09:45:00|35.7|34.3|35.71|34.31|35.71|34.31|35.61|34.21|58
1679133000000|2023-03-18 09:50:00|35.7|34.3|35.74|34.34|35.74|34.34|35.65|34.25|60
1679133300000|2023-03-18 09:55:00|35.75|34.35|35.75|34.35|35.76|34.36|35.7|34.3|45
1679133600000|2023-03-18 10:00:00|35.76|34.36|35.78|34.38|35.78|34.38|35.75|34.35|33
1679133900000|2023-03-18 10:05:00|35.79|34.39|35.8|34.4|35.81|34.41|35.77|34.37|70
1679134200000|2023-03-18 10:10:00|35.81|34.41|35.8|34.4|35.81|34.41|35.77|34.37|21
1679134500000|2023-03-18 10:15:00|35.81|34.41|35.85|34.45|35.87|34.47|35.79|34.39|40
1679134800000|2023-03-18 10:20:00|35.86|34.46|35.84|34.44|35.86|34.46|35.84|34.44|35
1679135100000|2023-03-18 10:25:00|35.83|34.43|35.8|34.4|35.86|34.46|35.8|34.4|32
1679135400000|2023-03-18 10:30:00|35.81|34.41|35.96|34.56|35.96|34.56|35.81|34.41|54
1679135700000|2023-03-18 10:35:00|35.95|34.55|35.95|34.55|35.98|34.58|35.93|34.53|25
1679136000000|2023-03-18 10:40:00|35.96|34.56|35.97|34.57|36|34.6|35.95|34.55|30
1679136300000|2023-03-18 10:45:00|35.96|34.56|35.95|34.55|36.01|34.61|35.95|34.55|44
1679136600000|2023-03-18 10:50:00|35.96|34.56|35.95|34.55|35.97|34.57|35.94|34.54|26
1679136900000|2023-03-18 10:55:00|35.96|34.56|36.04|34.64|36.06|34.66|35.95|34.55|81
1679137200000|2023-03-18 11:00:00|36.05|34.65|36.01|34.61|36.14|34.74|35.91|34.51|98
1679137500000|2023-03-18 11:05:00|36.05|34.65|36.06|34.66|36.14|34.74|36.03|34.63|61
1679137800000|2023-03-18 11:10:00|36.05|34.65|36.12|34.72|36.14|34.74|36.05|34.65|68
1679138100000|2023-03-18 11:15:00|36.13|34.73|36.12|34.72|36.13|34.73|36.07|34.67|46
1679138400000|2023-03-18 11:20:00|36.13|34.73|36.17|34.77|36.2|34.8|36.11|34.71|65
1679138700000|2023-03-18 11:25:00|36.18|34.78|36.16|34.76|36.22|34.82|36.11|34.71|51
1679139000000|2023-03-18 11:30:00|36.17|34.77|36.35|34.95|36.38|34.98|36.17|34.77|68
1679139300000|2023-03-18 11:35:00|36.34|34.94|36.27|34.87|36.35|34.95|36.21|34.81|65
1679139600000|2023-03-18 11:40:00|36.26|34.86|36.12|34.72|36.26|34.86|36.12|34.72|33
1679139900000|2023-03-18 11:45:00|36.13|34.73|36.22|34.82|36.22|34.82|36.12|34.72|37
1679140200000|2023-03-18 11:50:00|36.21|34.81|36.23|34.83|36.24|34.84|36.19|34.79|27
1679140500000|2023-03-18 11:55:00|36.22|34.82|36.29|34.89|36.3|34.9|36.22|34.82|31
1679140800000|2023-03-18 12:00:00|36.3|34.9|36.29|34.89|36.33|34.93|36.25|34.85|56
1679141100000|2023-03-18 12:05:00|36.3|34.9|36.17|34.77|36.3|34.9|36.17|34.77|36
1679141400000|2023-03-18 12:10:00|36.18|34.78|36.16|34.76|36.2|34.8|36.12|34.72|35
1679141700000|2023-03-18 12:15:00|36.15|34.75|36.09|34.69|36.31|34.91|36.09|34.69|81
1679142000000|2023-03-18 12:20:00|36.1|34.7|36.15|34.75|36.2|34.8|36.1|34.7|60
1679142300000|2023-03-18 12:25:00|36.14|34.74|36.16|34.76|36.16|34.76|36.08|34.68|49
1679142600000|2023-03-18 12:30:00|36.17|34.77|36.29|34.89|36.36|34.96|36.16|34.76|119
1679142900000|2023-03-18 12:35:00|36.28|34.88|36.34|34.94|36.35|34.95|36.26|34.86|53
1679143200000|2023-03-18 12:40:00|36.35|34.95|36.23|34.83|36.36|34.96|36.22|34.82|94
1679143500000|2023-03-18 12:45:00|36.24|34.84|36.22|34.82|36.41|35.01|36.21|34.81|122
1679143800000|2023-03-18 12:50:00|36.23|34.83|36.21|34.81|36.27|34.87|36.21|34.81|83
1679144100000|2023-03-18 12:55:00|36.22|34.82|36.24|34.84|36.26|34.86|36.18|34.78|63
1679144400000|2023-03-18 13:00:00|36.23|34.83|36.11|34.71|36.24|34.84|36.1|34.7|55
1679144700000|2023-03-18 13:05:00|36.12|34.72|36.12|34.72|36.13|34.73|36.05|34.65|69
1679145000000|2023-03-18 13:10:00|36.13|34.73|36.2|34.8|36.23|34.83|36.11|34.71|66
1679145300000|2023-03-18 13:15:00|36.21|34.81|36.31|34.91|36.32|34.92|36.2|34.8|49
1679145600000|2023-03-18 13:20:00|36.32|34.92|36.14|34.74|36.33|34.93|36.14|34.74|39
1679145900000|2023-03-18 13:25:00|36.13|34.73|36.08|34.68|36.14|34.74|36.01|34.61|75
1679146200000|2023-03-18 13:30:00|36.07|34.67|35.92|34.52|36.15|34.75|35.91|34.51|94
1679146500000|2023-03-18 13:35:00|35.91|34.51|35.97|34.57|36.08|34.68|35.91|34.51|89
1679146800000|2023-03-18 13:40:00|35.98|34.58|36.06|34.66|36.07|34.67|35.97|34.57|73
1679147100000|2023-03-18 13:45:00|36.07|34.67|36|34.6|36.12|34.72|35.98|34.58|77
1679147400000|2023-03-18 13:50:00|36.01|34.61|36.07|34.67|36.1|34.7|36.01|34.61|86
1679147700000|2023-03-18 13:55:00|36.06|34.66|35.98|34.58|36.07|34.67|35.97|34.57|63
1679148000000|2023-03-18 14:00:00|35.97|34.57|36|34.6|36.05|34.65|35.96|34.56|55
1679148300000|2023-03-18 14:05:00|35.99|34.59|36.01|34.61|36.1|34.7|35.98|34.58|68
1679148600000|2023-03-18 14:10:00|36.02|34.62|35.97|34.57|36.02|34.62|35.96|34.56|48
1679148900000|2023-03-18 14:15:00|35.96|34.56|36.06|34.66|36.11|34.71|35.96|34.56|109
1679149200000|2023-03-18 14:20:00|36.08|34.68|36.12|34.72|36.13|34.73|36.06|34.66|106
1679149500000|2023-03-18 14:25:00|36.13|34.73|36.08|34.68|36.13|34.73|36.03|34.63|84
1679149800000|2023-03-18 14:30:00|36.09|34.69|36.08|34.68|36.13|34.73|36.07|34.67|52
1679150100000|2023-03-18 14:35:00|36.07|34.67|36.08|34.68|36.12|34.72|36.07|34.67|61
1679150400000|2023-03-18 14:40:00|36.07|34.67|35.92|34.52|36.08|34.68|35.91|34.51|74
1679150700000|2023-03-18 14:45:00|35.93|34.53|36.03|34.63|36.05|34.65|35.92|34.52|91
1679151000000|2023-03-18 14:50:00|36.04|34.64|36.04|34.64|36.09|34.69|36|34.6|81
1679151300000|2023-03-18 14:55:00|36.05|34.65|35.98|34.58|36.06|34.66|35.98|34.58|32
1679151600000|2023-03-18 15:00:00|35.99|34.59|35.84|34.44|36.01|34.61|35.83|34.43|48
1679151900000|2023-03-18 15:05:00|35.85|34.45|35.69|34.29|35.88|34.48|35.69|34.29|114
1679152200000|2023-03-18 15:10:00|35.7|34.3|35.79|34.39|35.85|34.45|35.66|34.26|84
1679152500000|2023-03-18 15:15:00|35.8|34.4|35.81|34.41|35.96|34.56|35.8|34.4|100
1679152800000|2023-03-18 15:20:00|35.8|34.4|35.82|34.42|35.87|34.47|35.71|34.31|111
1679153100000|2023-03-18 15:25:00|35.81|34.41|35.64|34.24|35.87|34.47|35.49|34.09|133
1679153400000|2023-03-18 15:30:00|35.63|34.23|35.51|34.11|35.74|34.34|35.45|34.05|168
1679153700000|2023-03-18 15:35:00|35.5|34.1|35.37|33.97|35.58|34.18|35.34|33.94|169
1679154000000|2023-03-18 15:40:00|35.39|33.99|35.1|33.7|35.44|34.04|35.06|33.66|175
1679154300000|2023-03-18 15:45:00|35.11|33.71|35.4|34|35.4|34|35.08|33.68|152
1679154600000|2023-03-18 15:50:00|35.42|34.02|35.42|34.02|35.46|34.06|35.31|33.91|124
1679154900000|2023-03-18 15:55:00|35.41|34.01|35.26|33.86|35.41|34.01|35.26|33.86|79
1679155200000|2023-03-18 16:00:00|35.25|33.85|35.27|33.87|35.29|33.89|35.13|33.73|114
1679155500000|2023-03-18 16:05:00|35.28|33.88|35.38|33.98|35.38|33.98|35.27|33.87|96
1679155800000|2023-03-18 16:10:00|35.37|33.97|35.21|33.81|35.38|33.98|35.21|33.81|59
1679156100000|2023-03-18 16:15:00|35.2|33.8|35.22|33.82|35.26|33.86|35.17|33.77|69
1679156400000|2023-03-18 16:20:00|35.21|33.81|35.12|33.72|35.24|33.84|35.12|33.72|92
1679156700000|2023-03-18 16:25:00|35.11|33.71|34.87|33.47|35.11|33.71|34.84|33.44|129
1679157000000|2023-03-18 16:30:00|34.86|33.46|34.46|33.06|34.88|33.48|34.32|32.92|303
1679157300000|2023-03-18 16:35:00|34.43|33.03|34.65|33.25|34.65|33.25|34.41|33.01|130
1679157600000|2023-03-18 16:40:00|34.66|33.26|35.06|33.66|35.07|33.67|34.64|33.24|227
1679157900000|2023-03-18 16:45:00|35.07|33.67|35.13|33.73|35.26|33.86|34.91|33.51|227
1679158200000|2023-03-18 16:50:00|35.12|33.72|35.16|33.76|35.2|33.8|35.03|33.63|114
1679158500000|2023-03-18 16:55:00|35.17|33.77|35.12|33.72|35.17|33.77|35.05|33.65|115
1679158800000|2023-03-18 17:00:00|35.11|33.71|35.15|33.75|35.3|33.9|35.03|33.63|123
1679159100000|2023-03-18 17:05:00|35.16|33.76|34.98|33.58|35.16|33.76|34.95|33.55|100
1679159400000|2023-03-18 17:10:00|34.97|33.57|35|33.6|35.04|33.64|34.94|33.54|88
1679159700000|2023-03-18 17:15:00|34.99|33.59|34.94|33.54|35.03|33.63|34.91|33.51|101
1679160000000|2023-03-18 17:20:00|34.93|33.53|34.88|33.48|35.01|33.61|34.88|33.48|77
1679160300000|2023-03-18 17:25:00|34.86|33.46|34.76|33.36|34.91|33.51|34.76|33.36|130
1679160600000|2023-03-18 17:30:00|34.77|33.37|34.7|33.3|34.88|33.48|34.57|33.17|230
1679160900000|2023-03-18 17:35:00|34.69|33.29|34.79|33.39|34.8|33.4|34.64|33.24|127
1679161200000|2023-03-18 17:40:00|34.77|33.37|34.83|33.43|34.83|33.43|34.75|33.35|105
1679161500000|2023-03-18 17:45:00|34.82|33.42|34.79|33.39|34.86|33.46|34.71|33.31|102
1679161800000|2023-03-18 17:50:00|34.78|33.38|34.91|33.51|34.91|33.51|34.78|33.38|86
1679162100000|2023-03-18 17:55:00|34.92|33.52|34.97|33.57|34.99|33.59|34.88|33.48|82
1679162400000|2023-03-18 18:00:00|34.96|33.56|34.94|33.54|34.96|33.56|34.85|33.45|75
1679162700000|2023-03-18 18:05:00|34.95|33.55|34.94|33.54|34.97|33.57|34.88|33.48|57
1679163000000|2023-03-18 18:10:00|34.93|33.53|34.99|33.59|34.99|33.59|34.91|33.51|67
1679163300000|2023-03-18 18:15:00|34.98|33.58|35.01|33.61|35.01|33.61|34.98|33.58|36
1679163600000|2023-03-18 18:20:00|35.02|33.62|35.1|33.7|35.13|33.73|35.01|33.61|50
1679163900000|2023-03-18 18:25:00|35.11|33.71|35.09|33.69|35.12|33.72|35.08|33.68|61
1679164200000|2023-03-18 18:30:00|35.1|33.7|35.25|33.85|35.25|33.85|35.06|33.66|47
1679164500000|2023-03-18 18:35:00|35.24|33.84|35.16|33.76|35.26|33.86|35.12|33.72|57
1679164800000|2023-03-18 18:40:00|35.17|33.77|35.26|33.86|35.26|33.86|35.17|33.77|40
1679165100000|2023-03-18 18:45:00|35.25|33.85|35.21|33.81|35.25|33.85|35.19|33.79|45
1679165400000|2023-03-18 18:50:00|35.2|33.8|35.29|33.89|35.29|33.89|35.19|33.79|59
1679165700000|2023-03-18 18:55:00|35.28|33.88|35.38|33.98|35.42|34.02|35.27|33.87|73
1679166000000|2023-03-18 19:00:00|35.39|33.99|35.52|34.12|35.52|34.12|35.37|33.97|84
1679166300000|2023-03-18 19:05:00|35.51|34.11|35.35|33.95|35.54|34.14|35.35|33.95|83
1679166600000|2023-03-18 19:10:00|35.34|33.94|35.45|34.05|35.48|34.08|35.34|33.94|47
1679166900000|2023-03-18 19:15:00|35.44|34.04|35.28|33.88|35.44|34.04|35.28|33.88|72
1679167200000|2023-03-18 19:20:00|35.27|33.87|35.32|33.92|35.4|34|35.26|33.86|59
1679167500000|2023-03-18 19:25:00|35.33|33.93|35.43|34.03|35.45|34.05|35.32|33.92|66
1679167800000|2023-03-18 19:30:00|35.42|34.02|35.45|34.05|35.46|34.06|35.4|34|83
1679168100000|2023-03-18 19:35:00|35.46|34.06|35.35|33.95|35.46|34.06|35.31|33.91|88
1679168400000|2023-03-18 19:40:00|35.34|33.94|35.32|33.92|35.34|33.94|35.3|33.9|57
1679168700000|2023-03-18 19:45:00|35.33|33.93|35.34|33.94|35.35|33.95|35.29|33.89|82
1679169000000|2023-03-18 19:50:00|35.35|33.95|35.21|33.81|35.35|33.95|35.21|33.81|57
1679169300000|2023-03-18 19:55:00|35.19|33.79|35.21|33.81|35.22|33.82|35.19|33.79|45
1679169600000|2023-03-18 20:00:00|35.22|33.82|35.26|33.86|35.31|33.91|35.18|33.78|67
1679169900000|2023-03-18 20:05:00|35.25|33.85|35.18|33.78|35.25|33.85|35.13|33.73|63
1679170200000|2023-03-18 20:10:00|35.19|33.79|35.15|33.75|35.25|33.85|35.14|33.74|74
1679170500000|2023-03-18 20:15:00|35.16|33.76|35.25|33.85|35.25|33.85|35.16|33.76|68
1679170800000|2023-03-18 20:20:00|35.26|33.86|35.22|33.82|35.26|33.86|35.21|33.81|47
1679171100000|2023-03-18 20:25:00|35.23|33.83|35.24|33.84|35.28|33.88|35.2|33.8|38
1679171400000|2023-03-18 20:30:00|35.25|33.85|35.25|33.85|35.26|33.86|35.22|33.82|45
1679171700000|2023-03-18 20:35:00|35.26|33.86|35.29|33.89|35.31|33.91|35.24|33.84|42
1679172000000|2023-03-18 20:40:00|35.3|33.9|35.37|33.97|35.4|34|35.3|33.9|67
1679172300000|2023-03-18 20:45:00|35.36|33.96|35.35|33.95|35.43|34.03|35.34|33.94|57
1679172600000|2023-03-18 20:50:00|35.34|33.94|35.28|33.88|35.35|33.95|35.28|33.88|43
1679172900000|2023-03-18 20:55:00|35.27|33.87|35.23|33.83|35.3|33.9|35.23|33.83|29
1679173200000|2023-03-18 21:00:00|35.24|33.84|35.26|33.86|35.27|33.87|35.23|33.83|37
1679173500000|2023-03-18 21:05:00|35.27|33.87|35.27|33.87|35.3|33.9|35.23|33.83|29
1679173800000|2023-03-18 21:10:00|35.26|33.86|35.24|33.84|35.26|33.86|35.21|33.81|15
1679174100000|2023-03-18 21:15:00|35.23|33.83|35.23|33.83|35.26|33.86|35.22|33.82|35
1679174400000|2023-03-18 21:20:00|35.22|33.82|35.2|33.8|35.22|33.82|35.2|33.8|5
1679174700000|2023-03-18 21:25:00|35.22|33.82|35.22|33.82|35.25|33.85|35.21|33.81|27
1679175000000|2023-03-18 21:30:00|35.23|33.83|35.24|33.84|35.24|33.84|35.22|33.82|4
1679175300000|2023-03-18 21:35:00|35.23|33.83|35.21|33.81|35.23|33.83|35.2|33.8|13
1679175600000|2023-03-18 21:40:00|35.22|33.82|35.2|33.8|35.23|33.83|35.2|33.8|17
1679175900000|2023-03-18 21:45:00|35.19|33.79|35.17|33.77|35.2|33.8|35.17|33.77|9
1679176200000|2023-03-18 21:50:00|35.16|33.76|35.14|33.74|35.16|33.76|35.14|33.74|9
1679176500000|2023-03-18 21:55:00|35.13|33.73|35.07|33.67|35.14|33.74|35.07|33.67|14
1679176800000|2023-03-18 22:00:00|35.08|33.68|35.1|33.7|35.13|33.73|35.01|33.61|68
1679177100000|2023-03-18 22:05:00|35.09|33.69|35.03|33.63|35.1|33.7|35.03|33.63|17
1679177400000|2023-03-18 22:10:00|35.02|33.62|35.02|33.62|35.02|33.62|34.99|33.59|17
1679177700000|2023-03-18 22:15:00|35.01|33.61|35.03|33.63|35.05|33.65|34.95|33.55|53
1679178000000|2023-03-18 22:20:00|35.02|33.62|35.1|33.7|35.11|33.71|35.02|33.62|65
1679178300000|2023-03-18 22:25:00|35.09|33.69|35.13|33.73|35.17|33.77|35.05|33.65|89
1679178600000|2023-03-18 22:30:00|35.12|33.72|35.07|33.67|35.13|33.73|35.07|33.67|74
1679178900000|2023-03-18 22:35:00|35.08|33.68|35.06|33.66|35.09|33.69|35.02|33.62|51
1679179200000|2023-03-18 22:40:00|35.05|33.65|34.78|33.38|35.09|33.69|34.75|33.35|123
1679179500000|2023-03-18 22:45:00|34.77|33.37|34.78|33.38|34.88|33.48|34.76|33.36|118
1679179800000|2023-03-18 22:50:00|34.77|33.37|34.75|33.35|34.8|33.4|34.71|33.31|59
1679180100000|2023-03-18 22:55:00|34.74|33.34|34.75|33.35|34.81|33.41|34.69|33.29|107
1679180400000|2023-03-18 23:00:00|34.74|33.34|34.65|33.25|34.77|33.37|34.64|33.24|102
1679180700000|2023-03-18 23:05:00|34.66|33.26|34.51|33.11|34.7|33.3|34.49|33.09|86
1679181000000|2023-03-18 23:10:00|34.52|33.12|34.65|33.25|34.67|33.27|34.49|33.09|148
1679181300000|2023-03-18 23:15:00|34.64|33.24|34.67|33.27|34.68|33.28|34.57|33.17|114
1679181600000|2023-03-18 23:20:00|34.66|33.26|34.57|33.17|34.68|33.28|34.57|33.17|67
1679181900000|2023-03-18 23:25:00|34.56|33.16|34.37|32.97|34.57|33.17|34.37|32.97|120
1679182200000|2023-03-18 23:30:00|34.38|32.98|34.58|33.18|34.58|33.18|34.38|32.98|127
1679182500000|2023-03-18 23:35:00|34.59|33.19|34.57|33.17|34.62|33.22|34.54|33.14|85
1679182800000|2023-03-18 23:40:00|34.56|33.16|34.42|33.02|34.58|33.18|34.4|33|131
1679183100000|2023-03-18 23:45:00|34.41|33.01|34.44|33.04|34.49|33.09|34.35|32.95|125
1679183400000|2023-03-18 23:50:00|34.45|33.05|34.46|33.06|34.47|33.07|34.31|32.91|121
1679183700000|2023-03-18 23:55:00|34.47|33.07|34.49|33.09|34.52|33.12|34.42|33.02|71
1679184000000|2023-03-19 00:00:00|34.48|33.08|34.58|33.18|34.58|33.18|34.46|33.06|79
1679184300000|2023-03-19 00:05:00|34.59|33.19|34.68|33.28|34.69|33.29|34.5|33.1|67
1679184600000|2023-03-19 00:10:00|34.67|33.27|34.82|33.42|34.82|33.42|34.67|33.27|85
1679184900000|2023-03-19 00:15:00|34.81|33.41|34.75|33.35|34.81|33.41|34.7|33.3|117
1679185200000|2023-03-19 00:20:00|34.74|33.34|34.89|33.49|34.9|33.5|34.72|33.32|94
1679185500000|2023-03-19 00:25:00|34.88|33.48|34.82|33.42|34.89|33.49|34.76|33.36|71
1679185800000|2023-03-19 00:30:00|34.83|33.43|34.94|33.54|34.99|33.59|34.82|33.42|67
1679186100000|2023-03-19 00:35:00|34.95|33.55|34.86|33.46|34.98|33.58|34.84|33.44|85
1679186400000|2023-03-19 00:40:00|34.85|33.45|34.93|33.53|34.99|33.59|34.84|33.44|67
1679186700000|2023-03-19 00:45:00|34.92|33.52|34.95|33.55|34.98|33.58|34.91|33.51|77
1679187000000|2023-03-19 00:50:00|34.96|33.56|34.89|33.49|34.97|33.57|34.89|33.49|92
1679187300000|2023-03-19 00:55:00|34.9|33.5|34.92|33.52|34.92|33.52|34.87|33.47|35
1679187600000|2023-03-19 01:00:00|34.93|33.53|35.05|33.65|35.08|33.68|34.93|33.53|61
1679187900000|2023-03-19 01:05:00|35.06|33.66|34.93|33.53|35.07|33.67|34.89|33.49|50
1679188200000|2023-03-19 01:10:00|34.92|33.52|34.87|33.47|34.95|33.55|34.84|33.44|53
1679188500000|2023-03-19 01:15:00|34.88|33.48|34.94|33.54|35.01|33.61|34.88|33.48|59
1679188800000|2023-03-19 01:20:00|34.95|33.55|35|33.6|35.07|33.67|34.95|33.55|69
1679189100000|2023-03-19 01:25:00|35.01|33.61|35.03|33.63|35.05|33.65|35.01|33.61|47
1679189400000|2023-03-19 01:30:00|35.02|33.62|35.14|33.74|35.19|33.79|35.02|33.62|77
1679189700000|2023-03-19 01:35:00|35.13|33.73|35.1|33.7|35.17|33.77|35.07|33.67|50
1679190000000|2023-03-19 01:40:00|35.11|33.71|35.01|33.61|35.13|33.73|35.01|33.61|51
1679190300000|2023-03-19 01:45:00|35.02|33.62|35.02|33.62|35.07|33.67|35|33.6|57
1679190600000|2023-03-19 01:50:00|35.03|33.63|35.01|33.61|35.04|33.64|35|33.6|23
1679190900000|2023-03-19 01:55:00|35|33.6|34.97|33.57|35|33.6|34.95|33.55|44
1679191200000|2023-03-19 02:00:00|34.98|33.58|35.07|33.67|35.08|33.68|34.96|33.56|59
1679191500000|2023-03-19 02:05:00|35.06|33.66|34.97|33.57|35.06|33.66|34.97|33.57|61
1679191800000|2023-03-19 02:10:00|34.96|33.56|34.92|33.52|34.96|33.56|34.91|33.51|45
1679192100000|2023-03-19 02:15:00|34.94|33.54|34.98|33.58|34.99|33.59|34.91|33.51|41
1679192400000|2023-03-19 02:20:00|34.97|33.57|35.02|33.62|35.02|33.62|34.93|33.53|34
1679192700000|2023-03-19 02:25:00|35.03|33.63|35.05|33.65|35.06|33.66|35|33.6|51
1679193000000|2023-03-19 02:30:00|35.06|33.66|35.13|33.73|35.13|33.73|35.06|33.66|54
1679193300000|2023-03-19 02:35:00|35.14|33.74|35.07|33.67|35.15|33.75|35.07|33.67|28
1679193600000|2023-03-19 02:40:00|35.06|33.66|34.98|33.58|35.09|33.69|34.98|33.58|27
1679193900000|2023-03-19 02:45:00|34.99|33.59|34.95|33.55|35.02|33.62|34.95|33.55|53
1679194200000|2023-03-19 02:50:00|34.96|33.56|34.96|33.56|34.98|33.58|34.95|33.55|31
1679194500000|2023-03-19 02:55:00|34.95|33.55|35|33.6|35.01|33.61|34.95|33.55|20
1679194800000|2023-03-19 03:00:00|35.01|33.61|34.98|33.58|35.01|33.61|34.94|33.54|45
1679195100000|2023-03-19 03:05:00|34.99|33.59|34.98|33.58|35|33.6|34.95|33.55|30
1679195400000|2023-03-19 03:10:00|34.99|33.59|34.97|33.57|35.01|33.61|34.96|33.56|25
1679195700000|2023-03-19 03:15:00|34.96|33.56|35.04|33.64|35.05|33.65|34.94|33.54|33
1679196000000|2023-03-19 03:20:00|35.05|33.65|35.03|33.63|35.05|33.65|34.97|33.57|55
1679196300000|2023-03-19 03:25:00|35.04|33.64|34.94|33.54|35.04|33.64|34.94|33.54|27
1679196600000|2023-03-19 03:30:00|34.95|33.55|34.97|33.57|34.97|33.57|34.91|33.51|39
1679196900000|2023-03-19 03:35:00|34.98|33.58|34.99|33.59|35|33.6|34.95|33.55|12
1679197200000|2023-03-19 03:40:00|34.98|33.58|34.98|33.58|34.99|33.59|34.96|33.56|9
1679197500000|2023-03-19 03:45:00|34.99|33.59|35.07|33.67|35.07|33.67|34.99|33.59|23
1679197800000|2023-03-19 03:50:00|35.08|33.68|35.13|33.73|35.16|33.76|35.08|33.68|44
1679198100000|2023-03-19 03:55:00|35.12|33.72|35.12|33.72|35.17|33.77|35.1|33.7|33
1679198400000|2023-03-19 04:00:00|35.11|33.71|35.17|33.77|35.2|33.8|35.09|33.69|62
1679198700000|2023-03-19 04:05:00|35.16|33.76|35.13|33.73|35.19|33.79|35.13|33.73|36
1679199000000|2023-03-19 04:10:00|35.12|33.72|35.03|33.63|35.12|33.72|35.02|33.62|36
1679199300000|2023-03-19 04:15:00|35.04|33.64|34.98|33.58|35.09|33.69|34.97|33.57|46
1679199600000|2023-03-19 04:20:00|34.97|33.57|34.96|33.56|34.98|33.58|34.93|33.53|50
1679199900000|2023-03-19 04:25:00|34.95|33.55|34.92|33.52|34.95|33.55|34.91|33.51|40
1679200200000|2023-03-19 04:30:00|34.91|33.51|34.96|33.56|34.98|33.58|34.91|33.51|44
1679200500000|2023-03-19 04:35:00|34.97|33.57|34.9|33.5|34.98|33.58|34.9|33.5|38
1679200800000|2023-03-19 04:40:00|34.89|33.49|34.9|33.5|34.94|33.54|34.88|33.48|34
1679201100000|2023-03-19 04:45:00|34.89|33.49|34.88|33.48|34.92|33.52|34.88|33.48|30
1679201400000|2023-03-19 04:50:00|34.89|33.49|34.88|33.48|34.89|33.49|34.86|33.46|14
1679201700000|2023-03-19 04:55:00|34.87|33.47|34.83|33.43|34.87|33.47|34.82|33.42|13
1679202000000|2023-03-19 05:00:00|34.82|33.42|34.82|33.42|34.82|33.42|34.73|33.33|25
1679202300000|2023-03-19 05:05:00|34.83|33.43|34.78|33.38|34.84|33.44|34.78|33.38|22
1679202600000|2023-03-19 05:10:00|34.79|33.39|34.79|33.39|34.81|33.41|34.78|33.38|15
1679202900000|2023-03-19 05:15:00|34.8|33.4|34.75|33.35|34.8|33.4|34.75|33.35|19
1679203200000|2023-03-19 05:20:00|34.76|33.36|34.77|33.37|34.8|33.4|34.75|33.35|24
1679203500000|2023-03-19 05:25:00|34.78|33.38|34.79|33.39|34.81|33.41|34.76|33.36|32
1679203800000|2023-03-19 05:30:00|34.8|33.4|34.86|33.46|34.89|33.49|34.8|33.4|27
1679204100000|2023-03-19 05:35:00|34.87|33.47|34.85|33.45|34.89|33.49|34.81|33.41|38
1679204400000|2023-03-19 05:40:00|34.86|33.46|34.76|33.36|34.86|33.46|34.76|33.36|16
1679204700000|2023-03-19 05:45:00|34.75|33.35|34.77|33.37|34.8|33.4|34.73|33.33|45
1679205000000|2023-03-19 05:50:00|34.76|33.36|34.8|33.4|34.82|33.42|34.75|33.35|45
1679205300000|2023-03-19 05:55:00|34.81|33.41|34.78|33.38|34.81|33.41|34.74|33.34|36
1679205600000|2023-03-19 06:00:00|34.79|33.39|34.85|33.45|34.86|33.46|34.78|33.38|63
1679205900000|2023-03-19 06:05:00|34.86|33.46|34.89|33.49|34.9|33.5|34.81|33.41|44
1679206200000|2023-03-19 06:10:00|34.9|33.5|34.92|33.52|34.92|33.52|34.86|33.46|53
1679206500000|2023-03-19 06:15:00|34.93|33.53|34.93|33.53|34.95|33.55|34.89|33.49|35
1679206800000|2023-03-19 06:20:00|34.92|33.52|34.83|33.43|34.92|33.52|34.81|33.41|68
1679207100000|2023-03-19 06:25:00|34.82|33.42|34.83|33.43|34.85|33.45|34.8|33.4|54
1679207400000|2023-03-19 06:30:00|34.84|33.44|34.8|33.4|34.86|33.46|34.79|33.39|63
1679207700000|2023-03-19 06:35:00|34.81|33.41|34.85|33.45|34.87|33.47|34.81|33.41|51
1679208000000|2023-03-19 06:40:00|34.84|33.44|34.79|33.39|34.86|33.46|34.77|33.37|52
1679208300000|2023-03-19 06:45:00|34.8|33.4|34.82|33.42|34.82|33.42|34.76|33.36|70
1679208600000|2023-03-19 06:50:00|34.83|33.43|34.71|33.31|34.83|33.43|34.71|33.31|52
1679208900000|2023-03-19 06:55:00|34.72|33.32|34.71|33.31|34.73|33.33|34.71|33.31|12
1679209200000|2023-03-19 07:00:00|34.72|33.32|34.63|33.23|34.75|33.35|34.62|33.22|33
1679209500000|2023-03-19 07:05:00|34.62|33.22|34.54|33.14|34.63|33.23|34.52|33.12|68
1679209800000|2023-03-19 07:10:00|34.53|33.13|34.64|33.24|34.64|33.24|34.51|33.11|46
1679210100000|2023-03-19 07:15:00|34.65|33.25|34.69|33.29|34.72|33.32|34.58|33.18|79
1679210400000|2023-03-19 07:20:00|34.68|33.28|34.62|33.22|34.69|33.29|34.6|33.2|55
1679210700000|2023-03-19 07:25:00|34.63|33.23|34.66|33.26|34.68|33.28|34.61|33.21|35
1679211000000|2023-03-19 07:30:00|34.67|33.27|34.7|33.3|34.73|33.33|34.65|33.25|93
1679211300000|2023-03-19 07:35:00|34.69|33.29|34.64|33.24|34.7|33.3|34.64|33.24|56
1679211600000|2023-03-19 07:40:00|34.63|33.23|34.64|33.24|34.68|33.28|34.62|33.22|46
1679211900000|2023-03-19 07:45:00|34.65|33.25|34.67|33.27|34.68|33.28|34.64|33.24|39
1679212200000|2023-03-19 07:50:00|34.66|33.26|34.7|33.3|34.72|33.32|34.64|33.24|25
1679212500000|2023-03-19 07:55:00|34.71|33.31|34.72|33.32|34.73|33.33|34.67|33.27|58
1679212800000|2023-03-19 08:00:00|34.73|33.33|34.69|33.29|34.74|33.34|34.69|33.29|47
1679213100000|2023-03-19 08:05:00|34.68|33.28|34.62|33.22|34.68|33.28|34.59|33.19|43
1679213400000|2023-03-19 08:10:00|34.63|33.23|34.6|33.2|34.64|33.24|34.55|33.15|76
1679213700000|2023-03-19 08:15:00|34.59|33.19|34.72|33.32|34.72|33.32|34.56|33.16|80
1679214000000|2023-03-19 08:20:00|34.73|33.33|34.77|33.37|34.87|33.47|34.73|33.33|84
1679214300000|2023-03-19 08:25:00|34.76|33.36|34.81|33.41|34.82|33.42|34.73|33.33|64
1679214600000|2023-03-19 08:30:00|34.8|33.4|34.79|33.39|34.86|33.46|34.75|33.35|76
1679214900000|2023-03-19 08:35:00|34.8|33.4|34.75|33.35|34.8|33.4|34.73|33.33|44
1679215200000|2023-03-19 08:40:00|34.74|33.34|34.77|33.37|34.8|33.4|34.72|33.32|62
1679215500000|2023-03-19 08:45:00|34.78|33.38|34.83|33.43|34.84|33.44|34.74|33.34|66
1679215800000|2023-03-19 08:50:00|34.82|33.42|34.78|33.38|34.85|33.45|34.77|33.37|41
1679216100000|2023-03-19 08:55:00|34.77|33.37|34.69|33.29|34.81|33.41|34.66|33.26|54
1679216400000|2023-03-19 09:00:00|34.68|33.28|34.68|33.28|34.7|33.3|34.66|33.26|60
1679216700000|2023-03-19 09:05:00|34.69|33.29|34.77|33.37|34.78|33.38|34.68|33.28|84
1679217000000|2023-03-19 09:10:00|34.78|33.38|34.72|33.32|34.78|33.38|34.68|33.28|55
1679217300000|2023-03-19 09:15:00|34.73|33.33|34.73|33.33|34.74|33.34|34.65|33.25|61
1679217600000|2023-03-19 09:20:00|34.75|33.35|34.71|33.31|34.75|33.35|34.69|33.29|54
1679217900000|2023-03-19 09:25:00|34.7|33.3|34.68|33.28|34.73|33.33|34.64|33.24|55
1679218200000|2023-03-19 09:30:00|34.67|33.27|34.83|33.43|34.83|33.43|34.66|33.26|73
1679218500000|2023-03-19 09:35:00|34.82|33.42|34.83|33.43|34.87|33.47|34.78|33.38|92
1679218800000|2023-03-19 09:40:00|34.84|33.44|34.92|33.52|34.94|33.54|34.83|33.43|61
1679219100000|2023-03-19 09:45:00|34.93|33.53|34.89|33.49|34.93|33.53|34.85|33.45|75
1679219400000|2023-03-19 09:50:00|34.88|33.48|34.97|33.57|34.97|33.57|34.87|33.47|30
1679219700000|2023-03-19 09:55:00|34.96|33.56|34.92|33.52|34.96|33.56|34.92|33.52|41
1679220000000|2023-03-19 10:00:00|34.91|33.51|34.96|33.56|34.97|33.57|34.91|33.51|42
1679220300000|2023-03-19 10:05:00|34.95|33.55|34.92|33.52|34.96|33.56|34.89|33.49|52
1679220600000|2023-03-19 10:10:00|34.91|33.51|34.85|33.45|34.96|33.56|34.85|33.45|69
1679220900000|2023-03-19 10:15:00|34.86|33.46|34.84|33.44|34.89|33.49|34.82|33.42|57
1679221200000|2023-03-19 10:20:00|34.83|33.43|34.97|33.57|34.97|33.57|34.82|33.42|67
1679221500000|2023-03-19 10:25:00|34.96|33.56|35.03|33.63|35.05|33.65|34.96|33.56|29
1679221800000|2023-03-19 10:30:00|35.02|33.62|35.04|33.64|35.08|33.68|34.97|33.57|85
1679222100000|2023-03-19 10:35:00|35.03|33.63|34.94|33.54|35.05|33.65|34.92|33.52|68
1679222400000|2023-03-19 10:40:00|34.93|33.53|34.93|33.53|34.96|33.56|34.9|33.5|59
1679222700000|2023-03-19 10:45:00|34.92|33.52|34.88|33.48|34.99|33.59|34.87|33.47|81
1679223000000|2023-03-19 10:50:00|34.87|33.47|34.9|33.5|34.92|33.52|34.84|33.44|60
1679223300000|2023-03-19 10:55:00|34.91|33.51|34.86|33.46|34.93|33.53|34.86|33.46|92
1679223600000|2023-03-19 11:00:00|34.85|33.45|34.71|33.31|34.85|33.45|34.7|33.3|56
1679223900000|2023-03-19 11:05:00|34.7|33.3|34.76|33.36|34.77|33.37|34.59|33.19|112
1679224200000|2023-03-19 11:10:00|34.77|33.37|34.77|33.37|34.81|33.41|34.6|33.2|131
1679224500000|2023-03-19 11:15:00|34.78|33.38|34.72|33.32|34.81|33.41|34.66|33.26|107
1679224800000|2023-03-19 11:20:00|34.73|33.33|34.87|33.47|34.88|33.48|34.73|33.33|92
1679225100000|2023-03-19 11:25:00|34.86|33.46|34.83|33.43|34.86|33.46|34.79|33.39|100
1679225400000|2023-03-19 11:30:00|34.82|33.42|34.92|33.52|34.92|33.52|34.81|33.41|67
1679225700000|2023-03-19 11:35:00|34.93|33.53|34.86|33.46|34.98|33.58|34.81|33.41|113
1679226000000|2023-03-19 11:40:00|34.87|33.47|34.88|33.48|34.92|33.52|34.84|33.44|81
1679226300000|2023-03-19 11:45:00|34.89|33.49|35.04|33.64|35.04|33.64|34.88|33.48|115
1679226600000|2023-03-19 11:50:00|35.05|33.65|35.11|33.71|35.13|33.73|35.02|33.62|143
1679226900000|2023-03-19 11:55:00|35.12|33.72|35.12|33.72|35.19|33.79|35.11|33.71|71
1679227200000|2023-03-19 12:00:00|35.13|33.73|35.17|33.77|35.19|33.79|35.13|33.73|75
1679227500000|2023-03-19 12:05:00|35.18|33.78|35.3|33.9|35.35|33.95|35.18|33.78|125
1679227800000|2023-03-19 12:10:00|35.31|33.91|35.28|33.88|35.31|33.91|35.21|33.81|100
1679228100000|2023-03-19 12:15:00|35.29|33.89|35.16|33.76|35.35|33.95|35.13|33.73|126
1679228400000|2023-03-19 12:20:00|35.17|33.77|35.16|33.76|35.27|33.87|35.15|33.75|79
1679228700000|2023-03-19 12:25:00|35.17|33.77|35.13|33.73|35.24|33.84|35.1|33.7|83
1679229000000|2023-03-19 12:30:00|35.12|33.72|35.2|33.8|35.21|33.81|35.06|33.66|93
1679229300000|2023-03-19 12:35:00|35.21|33.81|35.27|33.87|35.27|33.87|35.18|33.78|44
1679229600000|2023-03-19 12:40:00|35.26|33.86|35.25|33.85|35.3|33.9|35.24|33.84|29
1679229900000|2023-03-19 12:45:00|35.26|33.86|35.3|33.9|35.33|33.93|35.25|33.85|61
1679230200000|2023-03-19 12:50:00|35.29|33.89|35.2|33.8|35.31|33.91|35.18|33.78|54
1679230500000|2023-03-19 12:55:00|35.19|33.79|35.24|33.84|35.25|33.85|35.19|33.79|21
1679230800000|2023-03-19 13:00:00|35.23|33.83|35.14|33.74|35.25|33.85|35.14|33.74|70
1679231100000|2023-03-19 13:05:00|35.15|33.75|35.03|33.63|35.15|33.75|35.01|33.61|65
1679231400000|2023-03-19 13:10:00|35.02|33.62|35.08|33.68|35.08|33.68|34.98|33.58|61
1679231700000|2023-03-19 13:15:00|35.1|33.7|35.05|33.65|35.11|33.71|35.04|33.64|71
1679232000000|2023-03-19 13:20:00|35.06|33.66|35.21|33.81|35.25|33.85|35.04|33.64|138
1679232300000|2023-03-19 13:25:00|35.19|33.79|35.2|33.8|35.24|33.84|35.09|33.69|77
1679232600000|2023-03-19 13:30:00|35.21|33.81|35.2|33.8|35.24|33.84|35.17|33.77|71
1679232900000|2023-03-19 13:35:00|35.21|33.81|35.07|33.67|35.21|33.81|35.03|33.63|52
1679233200000|2023-03-19 13:40:00|35.08|33.68|35.1|33.7|35.12|33.72|35.04|33.64|64
1679233500000|2023-03-19 13:45:00|35.11|33.71|35.24|33.84|35.25|33.85|35.11|33.71|73
1679233800000|2023-03-19 13:50:00|35.23|33.83|35.25|33.85|35.27|33.87|35.21|33.81|39
1679234100000|2023-03-19 13:55:00|35.26|33.86|35.23|33.83|35.27|33.87|35.2|33.8|48
1679234400000|2023-03-19 14:00:00|35.24|33.84|35.31|33.91|35.34|33.94|35.23|33.83|70
1679234700000|2023-03-19 14:05:00|35.32|33.92|35.31|33.91|35.34|33.94|35.24|33.84|92
1679235000000|2023-03-19 14:10:00|35.3|33.9|35.19|33.79|35.39|33.99|35.19|33.79|100
1679235300000|2023-03-19 14:15:00|35.2|33.8|35.35|33.95|35.35|33.95|35.19|33.79|71
1679235600000|2023-03-19 14:20:00|35.36|33.96|35.42|34.02|35.42|34.02|35.34|33.94|54
1679235900000|2023-03-19 14:25:00|35.41|34.01|35.43|34.03|35.43|34.03|35.33|33.93|74
1679236200000|2023-03-19 14:30:00|35.42|34.02|35.37|33.97|35.45|34.05|35.35|33.95|81
1679236500000|2023-03-19 14:35:00|35.36|33.96|35.39|33.99|35.42|34.02|35.33|33.93|70
1679236800000|2023-03-19 14:40:00|35.4|34|35.35|33.95|35.43|34.03|35.35|33.95|32
1679237100000|2023-03-19 14:45:00|35.34|33.94|35.31|33.91|35.38|33.98|35.31|33.91|27
1679237400000|2023-03-19 14:50:00|35.32|33.92|35.28|33.88|35.35|33.95|35.28|33.88|33
1679237700000|2023-03-19 14:55:00|35.29|33.89|35.36|33.96|35.38|33.98|35.29|33.89|40
1679238000000|2023-03-19 15:00:00|35.37|33.97|35.57|34.17|35.57|34.17|35.36|33.96|93
1679238300000|2023-03-19 15:05:00|35.58|34.18|35.61|34.21|35.74|34.34|35.46|34.06|228
1679238600000|2023-03-19 15:10:00|35.6|34.2|35.43|34.03|35.63|34.23|35.39|33.99|153
1679238900000|2023-03-19 15:15:00|35.44|34.04|35.46|34.06|35.53|34.13|35.44|34.04|130
1679239200000|2023-03-19 15:20:00|35.47|34.07|35.37|33.97|35.52|34.12|35.3|33.9|106
1679239500000|2023-03-19 15:25:00|35.36|33.96|35.4|34|35.45|34.05|35.36|33.96|82
1679239800000|2023-03-19 15:30:00|35.41|34.01|35.44|34.04|35.51|34.11|35.38|33.98|64
1679240100000|2023-03-19 15:35:00|35.43|34.03|35.42|34.02|35.5|34.1|35.41|34.01|70
1679240400000|2023-03-19 15:40:00|35.41|34.01|35.38|33.98|35.45|34.05|35.37|33.97|58
1679240700000|2023-03-19 15:45:00|35.39|33.99|35.43|34.03|35.44|34.04|35.33|33.93|90
1679241000000|2023-03-19 15:50:00|35.44|34.04|35.49|34.09|35.5|34.1|35.43|34.03|58
1679241300000|2023-03-19 15:55:00|35.5|34.1|35.38|33.98|35.58|34.18|35.33|33.93|165
1679241600000|2023-03-19 16:00:00|35.37|33.97|35.46|34.06|35.49|34.09|35.32|33.92|149
1679241900000|2023-03-19 16:05:00|35.47|34.07|35.32|33.92|35.5|34.1|35.32|33.92|137
1679242200000|2023-03-19 16:10:00|35.33|33.93|35.33|33.93|35.39|33.99|35.28|33.88|103
1679242500000|2023-03-19 16:15:00|35.32|33.92|35.43|34.03|35.46|34.06|35.31|33.91|106
1679242800000|2023-03-19 16:20:00|35.42|34.02|35.48|34.08|35.49|34.09|35.38|33.98|99
1679243100000|2023-03-19 16:25:00|35.47|34.07|35.45|34.05|35.49|34.09|35.41|34.01|59
1679243400000|2023-03-19 16:30:00|35.46|34.06|35.65|34.25|35.68|34.28|35.38|33.98|194
1679243700000|2023-03-19 16:35:00|35.64|34.24|35.71|34.31|35.81|34.41|35.62|34.22|172
1679244000000|2023-03-19 16:40:00|35.72|34.32|35.79|34.39|35.81|34.41|35.69|34.29|144
1679244300000|2023-03-19 16:45:00|35.81|34.41|35.84|34.44|35.87|34.47|35.65|34.25|190
1679244600000|2023-03-19 16:50:00|35.83|34.43|35.8|34.4|35.92|34.52|35.79|34.39|168
1679244900000|2023-03-19 16:55:00|35.81|34.41|35.72|34.32|35.89|34.49|35.71|34.31|147
1679245200000|2023-03-19 17:00:00|35.73|34.33|35.65|34.25|35.73|34.33|35.46|34.06|214
1679245500000|2023-03-19 17:05:00|35.64|34.24|35.71|34.31|35.75|34.35|35.59|34.19|108
1679245800000|2023-03-19 17:10:00|35.7|34.3|35.73|34.33|35.77|34.37|35.7|34.3|94
1679246100000|2023-03-19 17:15:00|35.72|34.32|35.71|34.31|35.78|34.38|35.62|34.22|89
1679246400000|2023-03-19 17:20:00|35.7|34.3|35.65|34.25|35.7|34.3|35.57|34.17|96
1679246700000|2023-03-19 17:25:00|35.66|34.26|35.63|34.23|35.66|34.26|35.58|34.18|93
1679247000000|2023-03-19 17:30:00|35.64|34.24|35.64|34.24|35.64|34.24|35.54|34.14|109
1679247300000|2023-03-19 17:35:00|35.63|34.23|35.73|34.33|35.73|34.33|35.61|34.21|100
1679247600000|2023-03-19 17:40:00|35.74|34.34|35.67|34.27|35.74|34.34|35.67|34.27|62
1679247900000|2023-03-19 17:45:00|35.66|34.26|35.56|34.16|35.68|34.28|35.56|34.16|128
1679248200000|2023-03-19 17:50:00|35.57|34.17|35.58|34.18|35.6|34.2|35.54|34.14|60
1679248500000|2023-03-19 17:55:00|35.59|34.19|35.54|34.14|35.61|34.21|35.53|34.13|67
1679248800000|2023-03-19 18:00:00|35.55|34.15|35.48|34.08|35.56|34.16|35.47|34.07|68
1679249100000|2023-03-19 18:05:00|35.49|34.09|35.58|34.18|35.61|34.21|35.47|34.07|68
1679249400000|2023-03-19 18:10:00|35.57|34.17|35.56|34.16|35.61|34.21|35.52|34.12|72
1679249700000|2023-03-19 18:15:00|35.55|34.15|35.58|34.18|35.6|34.2|35.51|34.11|91
1679250000000|2023-03-19 18:20:00|35.6|34.2|35.64|34.24|35.66|34.26|35.59|34.19|56
1679250300000|2023-03-19 18:25:00|35.63|34.23|35.65|34.25|35.68|34.28|35.62|34.22|53
1679250600000|2023-03-19 18:30:00|35.66|34.26|35.66|34.26|35.69|34.29|35.63|34.23|63
1679250900000|2023-03-19 18:35:00|35.67|34.27|35.67|34.27|35.69|34.29|35.63|34.23|97
1679251200000|2023-03-19 18:40:00|35.66|34.26|35.67|34.27|35.74|34.34|35.65|34.25|95
1679251500000|2023-03-19 18:45:00|35.68|34.28|35.58|34.18|35.7|34.3|35.58|34.18|77
1679251800000|2023-03-19 18:50:00|35.6|34.2|35.72|34.32|35.73|34.33|35.59|34.19|92
1679252100000|2023-03-19 18:55:00|35.71|34.31|35.85|34.45|35.85|34.45|35.71|34.31|107
1679252400000|2023-03-19 19:00:00|35.84|34.44|35.86|34.46|35.88|34.48|35.79|34.39|119
1679252700000|2023-03-19 19:05:00|35.87|34.47|35.87|34.47|35.91|34.51|35.84|34.44|71
1679253000000|2023-03-19 19:10:00|35.86|34.46|36.02|34.62|36.05|34.65|35.86|34.46|152
1679253300000|2023-03-19 19:15:00|36.03|34.63|35.86|34.46|36.03|34.63|35.86|34.46|123
1679253600000|2023-03-19 19:20:00|35.85|34.45|35.89|34.49|35.9|34.5|35.84|34.44|73
1679253900000|2023-03-19 19:25:00|35.9|34.5|35.87|34.47|35.91|34.51|35.86|34.46|76
1679254200000|2023-03-19 19:30:00|35.88|34.48|35.88|34.48|35.93|34.53|35.87|34.47|77
1679254500000|2023-03-19 19:35:00|35.89|34.49|35.78|34.38|35.89|34.49|35.74|34.34|119
1679254800000|2023-03-19 19:40:00|35.79|34.39|35.79|34.39|35.85|34.45|35.76|34.36|71
1679255100000|2023-03-19 19:45:00|35.78|34.38|35.75|34.35|35.82|34.42|35.7|34.3|65
1679255400000|2023-03-19 19:50:00|35.74|34.34|35.72|34.32|35.81|34.41|35.71|34.31|62
1679255700000|2023-03-19 19:55:00|35.71|34.31|35.72|34.32|35.73|34.33|35.67|34.27|54
1679256000000|2023-03-19 20:00:00|35.71|34.31|35.81|34.41|35.82|34.42|35.69|34.29|93
1679256300000|2023-03-19 20:05:00|35.8|34.4|35.76|34.36|35.83|34.43|35.72|34.32|99
1679256600000|2023-03-19 20:10:00|35.75|34.35|35.62|34.22|35.85|34.45|35.59|34.19|125
1679256900000|2023-03-19 20:15:00|35.61|34.21|35.75|34.35|35.78|34.38|35.55|34.15|223
1679257200000|2023-03-19 20:20:00|35.76|34.36|35.68|34.28|35.78|34.38|35.63|34.23|114
1679257500000|2023-03-19 20:25:00|35.67|34.27|35.63|34.23|35.71|34.31|35.62|34.22|124
1679257800000|2023-03-19 20:30:00|35.64|34.24|35.59|34.19|35.67|34.27|35.58|34.18|74
1679258100000|2023-03-19 20:35:00|35.6|34.2|35.22|33.82|35.63|34.23|35.17|33.77|154
1679258400000|2023-03-19 20:40:00|35.21|33.81|35.32|33.92|35.37|33.97|35.2|33.8|160
1679258700000|2023-03-19 20:45:00|35.33|33.93|35.35|33.95|35.38|33.98|35.24|33.84|109
1679259000000|2023-03-19 20:50:00|35.36|33.96|35.25|33.85|35.38|33.98|35.22|33.82|90
1679259300000|2023-03-19 20:55:00|35.24|33.84|35.25|33.85|35.31|33.91|35.2|33.8|92
1679259600000|2023-03-19 21:00:00|35.26|33.86|35.33|33.93|35.35|33.95|35.21|33.81|119
1679259900000|2023-03-19 21:05:00|35.34|33.94|35.47|34.07|35.52|34.12|35.33|33.93|107
1679260200000|2023-03-19 21:10:00|35.48|34.08|35.45|34.05|35.5|34.1|35.41|34.01|71
1679260500000|2023-03-19 21:15:00|35.44|34.04|35.5|34.1|35.51|34.11|35.44|34.04|58
1679260800000|2023-03-19 21:20:00|35.49|34.09|35.41|34.01|35.49|34.09|35.41|34.01|61
1679261100000|2023-03-19 21:25:00|35.42|34.02|35.49|34.09|35.51|34.11|35.42|34.02|56
1679261400000|2023-03-19 21:30:00|35.48|34.08|35.49|34.09|35.54|34.14|35.44|34.04|46
1679261700000|2023-03-19 21:35:00|35.5|34.1|35.42|34.02|35.51|34.11|35.4|34|61
1679262000000|2023-03-19 21:40:00|35.41|34.01|35.46|34.06|35.48|34.08|35.4|34|35
1679262300000|2023-03-19 21:45:00|35.45|34.05|35.5|34.1|35.5|34.1|35.45|34.05|10
1679262600000|2023-03-19 21:50:00|35.49|34.09|35.41|34.01|35.49|34.09|35.37|33.97|52
1679262900000|2023-03-19 21:55:00|35.4|34|35.32|33.92|35.43|34.03|35.32|33.92|55
1679263200000|2023-03-19 22:00:00|35.34|33.94|35.51|34.11|35.52|34.12|35.33|33.93|144
1679263500000|2023-03-19 22:05:00|35.52|34.12|35.53|34.13|35.54|34.14|35.48|34.08|58
1679263800000|2023-03-19 22:10:00|35.54|34.14|35.53|34.13|35.64|34.24|35.52|34.12|92
1679264100000|2023-03-19 22:15:00|35.54|34.14|35.64|34.24|35.64|34.24|35.54|34.14|62
1679264400000|2023-03-19 22:20:00|35.63|34.23|35.5|34.1|35.63|34.23|35.48|34.08|59
1679264700000|2023-03-19 22:25:00|35.49|34.09|35.54|34.14|35.56|34.16|35.43|34.03|50
1679265000000|2023-03-19 22:30:00|35.55|34.15|35.45|34.05|35.55|34.15|35.43|34.03|67
1679265300000|2023-03-19 22:35:00|35.46|34.06|35.58|34.18|35.59|34.19|35.46|34.06|49
1679265600000|2023-03-19 22:40:00|35.59|34.19|35.69|34.29|35.74|34.34|35.59|34.19|57
1679265900000|2023-03-19 22:45:00|35.68|34.28|35.71|34.31|35.74|34.34|35.59|34.19|71
1679266200000|2023-03-19 22:50:00|35.72|34.32|35.63|34.23|35.72|34.32|35.62|34.22|31
1679266500000|2023-03-19 22:55:00|35.62|34.22|35.57|34.17|35.63|34.23|35.57|34.17|48
1679266800000|2023-03-19 23:00:00|35.58|34.18|35.7|34.3|35.7|34.3|35.56|34.16|106
1679267100000|2023-03-19 23:05:00|35.69|34.29|35.57|34.17|35.69|34.29|35.56|34.16|69
1679267400000|2023-03-19 23:10:00|35.58|34.18|35.61|34.21|35.64|34.24|35.55|34.15|75
1679267700000|2023-03-19 23:15:00|35.62|34.22|35.64|34.24|35.66|34.26|35.54|34.14|118
1679268000000|2023-03-19 23:20:00|35.65|34.25|35.67|34.27|35.72|34.32|35.62|34.22|124
1679268300000|2023-03-19 23:25:00|35.68|34.28|35.74|34.34|35.75|34.35|35.65|34.25|67
1679268600000|2023-03-19 23:30:00|35.73|34.33|35.68|34.28|35.74|34.34|35.67|34.27|83
1679268900000|2023-03-19 23:35:00|35.69|34.29|35.7|34.3|35.75|34.35|35.67|34.27|64
1679269200000|2023-03-19 23:40:00|35.71|34.31|35.64|34.24|35.71|34.31|35.63|34.23|54
1679269500000|2023-03-19 23:45:00|35.63|34.23|35.53|34.13|35.65|34.25|35.52|34.12|58
1679269800000|2023-03-19 23:50:00|35.52|34.12|35.21|33.81|35.52|34.12|35.21|33.81|130
1679270100000|2023-03-19 23:55:00|35.2|33.8|35.29|33.89|35.29|33.89|35.12|33.72|106
1679270400000|2023-03-20 00:00:00|35.28|33.88|35.28|33.88|35.41|34.01|35.27|33.87|127
1679270700000|2023-03-20 00:05:00|35.27|33.87|35.24|33.84|35.28|33.88|35.05|33.65|190
1679271000000|2023-03-20 00:10:00|35.23|33.83|35.32|33.92|35.32|33.92|35.14|33.74|135
1679271300000|2023-03-20 00:15:00|35.31|33.91|35.26|33.86|35.31|33.91|35.18|33.78|117
1679271600000|2023-03-20 00:20:00|35.25|33.85|35.22|33.82|35.25|33.85|35.16|33.76|107
1679271900000|2023-03-20 00:25:00|35.23|33.83|35.26|33.86|35.31|33.91|35.19|33.79|65
1679272200000|2023-03-20 00:30:00|35.25|33.85|35.34|33.94|35.35|33.95|35.21|33.81|98
1679272500000|2023-03-20 00:35:00|35.33|33.93|35.22|33.82|35.34|33.94|35.21|33.81|68
1679272800000|2023-03-20 00:40:00|35.21|33.81|35.1|33.7|35.25|33.85|35.1|33.7|88
1679273100000|2023-03-20 00:45:00|35.09|33.69|35.02|33.62|35.12|33.72|35|33.6|71
1679273400000|2023-03-20 00:50:00|35.01|33.61|35.09|33.69|35.09|33.69|34.98|33.58|77
1679273700000|2023-03-20 00:55:00|35.08|33.68|35.12|33.72|35.12|33.72|35.02|33.62|61
1679274000000|2023-03-20 01:00:00|35.11|33.71|35.12|33.72|35.15|33.75|34.93|33.53|135
1679274300000|2023-03-20 01:05:00|35.13|33.73|35.16|33.76|35.21|33.81|35.05|33.65|64
1679274600000|2023-03-20 01:10:00|35.17|33.77|35.21|33.81|35.22|33.82|35.11|33.71|95
1679274900000|2023-03-20 01:15:00|35.22|33.82|35.16|33.76|35.23|33.83|35.14|33.74|76
1679275200000|2023-03-20 01:20:00|35.17|33.77|35.21|33.81|35.21|33.81|35.11|33.71|61
1679275500000|2023-03-20 01:25:00|35.2|33.8|35.14|33.74|35.21|33.81|35.12|33.72|83
1679275800000|2023-03-20 01:30:00|35.15|33.75|35.18|33.78|35.22|33.82|35.14|33.74|46
1679276100000|2023-03-20 01:35:00|35.19|33.79|35.12|33.72|35.2|33.8|35.11|33.71|67
1679276400000|2023-03-20 01:40:00|35.13|33.73|35.17|33.77|35.17|33.77|35.11|33.71|57
1679276700000|2023-03-20 01:45:00|35.18|33.78|35.22|33.82|35.22|33.82|35.15|33.75|48
1679277000000|2023-03-20 01:50:00|35.21|33.81|35.18|33.78|35.22|33.82|35.12|33.72|50
1679277300000|2023-03-20 01:55:00|35.17|33.77|35.23|33.83|35.23|33.83|35.17|33.77|53
1679277600000|2023-03-20 02:00:00|35.22|33.82|35.19|33.79|35.25|33.85|35.15|33.75|73
1679277900000|2023-03-20 02:05:00|35.18|33.78|35.24|33.84|35.28|33.88|35.1|33.7|93
1679278200000|2023-03-20 02:10:00|35.23|33.83|35.33|33.93|35.34|33.94|35.21|33.81|99
1679278500000|2023-03-20 02:15:00|35.32|33.92|35.25|33.85|35.33|33.93|35.25|33.85|54
1679278800000|2023-03-20 02:20:00|35.24|33.84|35.2|33.8|35.25|33.85|35.18|33.78|51
1679279100000|2023-03-20 02:25:00|35.21|33.81|35.18|33.78|35.22|33.82|35.17|33.77|50
1679279400000|2023-03-20 02:30:00|35.17|33.77|35.18|33.78|35.2|33.8|35.16|33.76|48
1679279700000|2023-03-20 02:35:00|35.17|33.77|34.89|33.49|35.18|33.78|34.89|33.49|118
1679280000000|2023-03-20 02:40:00|34.88|33.48|34.78|33.38|34.89|33.49|34.67|33.27|195
1679280300000|2023-03-20 02:45:00|34.79|33.39|34.9|33.5|34.91|33.51|34.75|33.35|155
1679280600000|2023-03-20 02:50:00|34.91|33.51|34.91|33.51|34.92|33.52|34.8|33.4|125
1679280900000|2023-03-20 02:55:00|34.9|33.5|34.92|33.52|34.93|33.53|34.87|33.47|93
1679281200000|2023-03-20 03:00:00|34.93|33.53|34.95|33.55|34.96|33.56|34.88|33.48|81
1679281500000|2023-03-20 03:05:00|34.96|33.56|34.93|33.53|34.96|33.56|34.88|33.48|84
1679281800000|2023-03-20 03:10:00|34.92|33.52|34.94|33.54|34.94|33.54|34.87|33.47|79
1679282100000|2023-03-20 03:15:00|34.95|33.55|34.83|33.43|34.95|33.55|34.82|33.42|66
1679282400000|2023-03-20 03:20:00|34.84|33.44|34.66|33.26|34.86|33.46|34.66|33.26|70
1679282700000|2023-03-20 03:25:00|34.64|33.24|34.68|33.28|34.74|33.34|34.58|33.18|147
1679283000000|2023-03-20 03:30:00|34.67|33.27|34.49|33.09|34.68|33.28|34.46|33.06|166
1679283300000|2023-03-20 03:35:00|34.48|33.08|34.61|33.21|34.72|33.32|34.47|33.07|130
1679283600000|2023-03-20 03:40:00|34.6|33.2|34.68|33.28|34.7|33.3|34.54|33.14|88
1679283900000|2023-03-20 03:45:00|34.67|33.27|34.53|33.13|34.73|33.33|34.53|33.13|116
1679284200000|2023-03-20 03:50:00|34.54|33.14|34.51|33.11|34.61|33.21|34.49|33.09|121
1679284500000|2023-03-20 03:55:00|34.5|33.1|34.57|33.17|34.67|33.27|34.49|33.09|96
1679284800000|2023-03-20 04:00:00|34.56|33.16|34.52|33.12|34.56|33.16|34.27|32.87|177
1679285100000|2023-03-20 04:05:00|34.51|33.11|34.57|33.17|34.58|33.18|34.49|33.09|125
1679285400000|2023-03-20 04:10:00|34.56|33.16|34.56|33.16|34.6|33.2|34.51|33.11|91
1679285700000|2023-03-20 04:15:00|34.55|33.15|34.63|33.23|34.64|33.24|34.54|33.14|83
1679286000000|2023-03-20 04:20:00|34.62|33.22|34.67|33.27|34.69|33.29|34.59|33.19|108
1679286300000|2023-03-20 04:25:00|34.66|33.26|34.65|33.25|34.71|33.31|34.63|33.23|108
1679286600000|2023-03-20 04:30:00|34.66|33.26|34.62|33.22|34.68|33.28|34.61|33.21|65
1679286900000|2023-03-20 04:35:00|34.64|33.24|34.61|33.21|34.69|33.29|34.6|33.2|66
1679287200000|2023-03-20 04:40:00|34.6|33.2|34.63|33.23|34.68|33.28|34.59|33.19|71
1679287500000|2023-03-20 04:45:00|34.62|33.22|34.74|33.34|34.74|33.34|34.62|33.22|61
1679287800000|2023-03-20 04:50:00|34.73|33.33|34.69|33.29|34.73|33.33|34.62|33.22|51
1679288100000|2023-03-20 04:55:00|34.68|33.28|34.64|33.24|34.68|33.28|34.61|33.21|73
1679288400000|2023-03-20 05:00:00|34.63|33.23|34.66|33.26|34.66|33.26|34.61|33.21|64
1679288700000|2023-03-20 05:05:00|34.65|33.25|34.7|33.3|34.71|33.31|34.63|33.23|46
1679289000000|2023-03-20 05:10:00|34.69|33.29|34.75|33.35|34.76|33.36|34.69|33.29|54
1679289300000|2023-03-20 05:15:00|34.76|33.36|34.68|33.28|34.76|33.36|34.67|33.27|31
1679289600000|2023-03-20 05:20:00|34.69|33.29|34.69|33.29|34.72|33.32|34.68|33.28|19
1679289900000|2023-03-20 05:25:00|34.7|33.3|34.75|33.35|34.76|33.36|34.68|33.28|42
1679290200000|2023-03-20 05:30:00|34.74|33.34|34.74|33.34|34.76|33.36|34.7|33.3|65
1679290500000|2023-03-20 05:35:00|34.75|33.35|34.68|33.28|34.83|33.43|34.59|33.19|116
1679290800000|2023-03-20 05:40:00|34.69|33.29|34.71|33.31|34.71|33.31|34.63|33.23|37
1679291100000|2023-03-20 05:45:00|34.7|33.3|34.65|33.25|34.7|33.3|34.65|33.25|38
1679291400000|2023-03-20 05:50:00|34.66|33.26|34.71|33.31|34.72|33.32|34.65|33.25|43
1679291700000|2023-03-20 05:55:00|34.72|33.32|34.83|33.43|34.83|33.43|34.71|33.31|60
1679292000000|2023-03-20 06:00:00|34.82|33.42|34.93|33.53|34.95|33.55|34.8|33.4|57
1679292300000|2023-03-20 06:05:00|34.92|33.52|34.93|33.53|34.95|33.55|34.9|33.5|48
1679292600000|2023-03-20 06:10:00|34.92|33.52|34.9|33.5|35|33.6|34.82|33.42|103
1679292900000|2023-03-20 06:15:00|34.89|33.49|34.94|33.54|34.95|33.55|34.89|33.49|51
1679293200000|2023-03-20 06:20:00|34.93|33.53|34.92|33.52|34.95|33.55|34.91|33.51|48
1679293500000|2023-03-20 06:25:00|34.93|33.53|34.95|33.55|34.98|33.58|34.92|33.52|51
1679293800000|2023-03-20 06:30:00|34.94|33.54|34.92|33.52|34.97|33.57|34.92|33.52|49
1679294100000|2023-03-20 06:35:00|34.91|33.51|34.88|33.48|34.94|33.54|34.88|33.48|42
1679294400000|2023-03-20 06:40:00|34.89|33.49|34.79|33.39|34.89|33.49|34.79|33.39|49
1679294700000|2023-03-20 06:45:00|34.8|33.4|34.81|33.41|34.82|33.42|34.78|33.38|38
1679295000000|2023-03-20 06:50:00|34.82|33.42|34.96|33.56|34.97|33.57|34.81|33.41|73
1679295300000|2023-03-20 06:55:00|34.97|33.57|34.85|33.45|34.98|33.58|34.84|33.44|57
1679295600000|2023-03-20 07:00:00|34.84|33.44|34.91|33.51|34.95|33.55|34.84|33.44|51
1679295900000|2023-03-20 07:05:00|34.9|33.5|34.97|33.57|34.98|33.58|34.88|33.48|58
1679296200000|2023-03-20 07:10:00|34.98|33.58|35.08|33.68|35.1|33.7|34.96|33.56|102
1679296500000|2023-03-20 07:15:00|35.07|33.67|35.02|33.62|35.11|33.71|35|33.6|90
1679296800000|2023-03-20 07:20:00|35.01|33.61|34.98|33.58|35.03|33.63|34.93|33.53|68
1679297100000|2023-03-20 07:25:00|34.97|33.57|34.97|33.57|34.99|33.59|34.91|33.51|63
1679297400000|2023-03-20 07:30:00|34.96|33.56|34.92|33.52|34.98|33.58|34.85|33.45|76
1679297700000|2023-03-20 07:35:00|34.93|33.53|34.96|33.56|35|33.6|34.92|33.52|108
1679298000000|2023-03-20 07:40:00|34.95|33.55|35.11|33.71|35.12|33.72|34.94|33.54|161
1679298300000|2023-03-20 07:45:00|35.12|33.72|35.09|33.69|35.14|33.74|35.02|33.62|111
1679298600000|2023-03-20 07:50:00|35.1|33.7|35.17|33.77|35.19|33.79|35.05|33.65|135
1679298900000|2023-03-20 07:55:00|35.18|33.78|35.14|33.74|35.2|33.8|35.12|33.72|71
1679299200000|2023-03-20 08:00:00|35.15|33.75|35.22|33.82|35.26|33.86|35.15|33.75|127
1679299500000|2023-03-20 08:05:00|35.23|33.83|35.32|33.92|35.34|33.94|35.22|33.82|115
1679299800000|2023-03-20 08:10:00|35.31|33.91|35.18|33.78|35.32|33.92|35.17|33.77|145
1679300100000|2023-03-20 08:15:00|35.17|33.77|35.07|33.67|35.22|33.82|35.05|33.65|109
1679300400000|2023-03-20 08:20:00|35.06|33.66|35.05|33.65|35.12|33.72|35.04|33.64|60
1679300700000|2023-03-20 08:25:00|35.06|33.66|35.21|33.81|35.23|33.83|35.06|33.66|90
1679301000000|2023-03-20 08:30:00|35.2|33.8|35.19|33.79|35.22|33.82|35.13|33.73|84
1679301300000|2023-03-20 08:35:00|35.18|33.78|35.22|33.82|35.41|34.01|35.17|33.77|143
1679301600000|2023-03-20 08:40:00|35.23|33.83|35.19|33.79|35.25|33.85|35.16|33.76|105
1679301900000|2023-03-20 08:45:00|35.2|33.8|35.16|33.76|35.23|33.83|35.13|33.73|89
1679302200000|2023-03-20 08:50:00|35.17|33.77|35.25|33.85|35.28|33.88|35.14|33.74|96
1679302500000|2023-03-20 08:55:00|35.26|33.86|35.26|33.86|35.3|33.9|35.23|33.83|56
1679302800000|2023-03-20 09:00:00|35.25|33.85|35.29|33.89|35.3|33.9|35.17|33.77|142
1679303100000|2023-03-20 09:05:00|35.28|33.88|35.07|33.67|35.29|33.89|35.04|33.64|118
1679303400000|2023-03-20 09:10:00|35.08|33.68|35.05|33.65|35.09|33.69|35.05|33.65|86
1679303700000|2023-03-20 09:15:00|35.06|33.66|35.09|33.69|35.13|33.73|35.04|33.64|78
1679304000000|2023-03-20 09:20:00|35.08|33.68|35.08|33.68|35.12|33.72|35|33.6|98
1679304300000|2023-03-20 09:25:00|35.07|33.67|35.11|33.71|35.14|33.74|35.05|33.65|87
1679304600000|2023-03-20 09:30:00|35.1|33.7|35.25|33.85|35.25|33.85|35.1|33.7|69
1679304900000|2023-03-20 09:35:00|35.24|33.84|35.14|33.74|35.25|33.85|35|33.6|129
1679305200000|2023-03-20 09:40:00|35.13|33.73|35.09|33.69|35.13|33.73|35.01|33.61|109
1679305500000|2023-03-20 09:45:00|35.08|33.68|35.19|33.79|35.2|33.8|35.07|33.67|85
1679305800000|2023-03-20 09:50:00|35.18|33.78|35.14|33.74|35.21|33.81|35.13|33.73|109
1679306100000|2023-03-20 09:55:00|35.13|33.73|35.19|33.79|35.24|33.84|35.13|33.73|74
1679306400000|2023-03-20 10:00:00|35.2|33.8|35.22|33.82|35.25|33.85|35.2|33.8|78
1679306700000|2023-03-20 10:05:00|35.23|33.83|35.27|33.87|35.28|33.88|35.22|33.82|29
1679307000000|2023-03-20 10:10:00|35.28|33.88|35.12|33.72|35.28|33.88|34.96|33.56|92
1679307300000|2023-03-20 10:15:00|35.11|33.71|35.03|33.63|35.14|33.74|35.01|33.61|117
1679307600000|2023-03-20 10:20:00|35.02|33.62|35.05|33.65|35.09|33.69|35.01|33.61|85
1679307900000|2023-03-20 10:25:00|35.06|33.66|35.09|33.69|35.16|33.76|35.04|33.64|100
1679308200000|2023-03-20 10:30:00|35.08|33.68|35.1|33.7|35.15|33.75|35.07|33.67|76
1679308500000|2023-03-20 10:35:00|35.11|33.71|35.16|33.76|35.17|33.77|35.11|33.71|54
1679308800000|2023-03-20 10:40:00|35.15|33.75|35.15|33.75|35.17|33.77|35.07|33.67|58
1679309100000|2023-03-20 10:45:00|35.14|33.74|35.16|33.76|35.17|33.77|35.08|33.68|60
1679309400000|2023-03-20 10:50:00|35.17|33.77|35.07|33.67|35.17|33.77|35.06|33.66|49
1679309700000|2023-03-20 10:55:00|35.06|33.66|35.08|33.68|35.09|33.69|35.02|33.62|81
1679310000000|2023-03-20 11:00:00|35.09|33.69|35.04|33.64|35.11|33.71|35.03|33.63|60
1679310300000|2023-03-20 11:05:00|35.03|33.63|35.13|33.73|35.14|33.74|35.03|33.63|47
1679310600000|2023-03-20 11:10:00|35.14|33.74|35.06|33.66|35.14|33.74|35.06|33.66|51
1679310900000|2023-03-20 11:15:00|35.05|33.65|35.17|33.77|35.17|33.77|35.03|33.63|63
1679311200000|2023-03-20 11:20:00|35.18|33.78|35.21|33.81|35.22|33.82|35.17|33.77|82
1679311500000|2023-03-20 11:25:00|35.22|33.82|35.24|33.84|35.28|33.88|35.21|33.81|89
1679311800000|2023-03-20 11:30:00|35.25|33.85|35.24|33.84|35.25|33.85|35.15|33.75|80
1679312100000|2023-03-20 11:35:00|35.25|33.85|35.17|33.77|35.26|33.86|35.15|33.75|49
1679312400000|2023-03-20 11:40:00|35.18|33.78|35.17|33.77|35.21|33.81|35.16|33.76|53
1679312700000|2023-03-20 11:45:00|35.18|33.78|35.03|33.63|35.18|33.78|34.98|33.58|72
1679313000000|2023-03-20 11:50:00|35.04|33.64|35.05|33.65|35.14|33.74|34.99|33.59|92
1679313300000|2023-03-20 11:55:00|35.04|33.64|35.13|33.73|35.15|33.75|35.02|33.62|95
1679313600000|2023-03-20 12:00:00|35.14|33.74|35.04|33.64|35.2|33.8|35|33.6|78
1679313900000|2023-03-20 12:05:00|35.05|33.65|34.95|33.55|35.07|33.67|34.95|33.55|46
1679314200000|2023-03-20 12:10:00|34.96|33.56|34.98|33.58|35.01|33.61|34.96|33.56|52
1679314500000|2023-03-20 12:15:00|34.97|33.57|34.97|33.57|35|33.6|34.92|33.52|66
1679314800000|2023-03-20 12:20:00|34.96|33.56|35.1|33.7|35.15|33.75|34.96|33.56|113
1679315100000|2023-03-20 12:25:00|35.09|33.69|35.11|33.71|35.17|33.77|35.08|33.68|80
1679315400000|2023-03-20 12:30:00|35.12|33.72|35.11|33.71|35.16|33.76|35.1|33.7|61
1679315700000|2023-03-20 12:35:00|35.12|33.72|35.15|33.75|35.19|33.79|35.11|33.71|69
1679316000000|2023-03-20 12:40:00|35.16|33.76|35.12|33.72|35.16|33.76|35.1|33.7|75
1679316300000|2023-03-20 12:45:00|35.11|33.71|35.09|33.69|35.16|33.76|35.08|33.68|49
1679316600000|2023-03-20 12:50:00|35.08|33.68|35.13|33.73|35.13|33.73|35.07|33.67|67
1679316900000|2023-03-20 12:55:00|35.14|33.74|35.14|33.74|35.16|33.76|35.09|33.69|87
1679317200000|2023-03-20 13:00:00|35.13|33.73|35.07|33.67|35.14|33.74|35.03|33.63|78
1679317500000|2023-03-20 13:05:00|35.08|33.68|34.99|33.59|35.08|33.68|34.98|33.58|68
1679317800000|2023-03-20 13:10:00|34.98|33.58|35.01|33.61|35.09|33.69|34.97|33.57|78
1679318100000|2023-03-20 13:15:00|35|33.6|35.03|33.63|35.08|33.68|34.99|33.59|74
1679318400000|2023-03-20 13:20:00|35.02|33.62|34.98|33.58|35.03|33.63|34.95|33.55|62
1679318700000|2023-03-20 13:25:00|34.97|33.57|34.97|33.57|35.02|33.62|34.96|33.56|53
1679319000000|2023-03-20 13:30:00|34.98|33.58|34.93|33.53|35.05|33.65|34.93|33.53|125
1679319300000|2023-03-20 13:35:00|34.92|33.52|34.83|33.43|34.92|33.52|34.67|33.27|240
1679319600000|2023-03-20 13:40:00|34.82|33.42|34.8|33.4|34.85|33.45|34.69|33.29|173
1679319900000|2023-03-20 13:45:00|34.79|33.39|34.78|33.38|34.85|33.45|34.69|33.29|186
1679320200000|2023-03-20 13:50:00|34.79|33.39|34.69|33.29|34.79|33.39|34.67|33.27|141
1679320500000|2023-03-20 13:55:00|34.68|33.28|34.77|33.37|34.82|33.42|34.66|33.26|158
1679320800000|2023-03-20 14:00:00|34.78|33.38|34.97|33.57|35.03|33.63|34.76|33.36|197
1679321100000|2023-03-20 14:05:00|34.96|33.56|34.78|33.38|34.99|33.59|34.75|33.35|147
1679321400000|2023-03-20 14:10:00|34.77|33.37|34.78|33.38|34.79|33.39|34.69|33.29|130
1679321700000|2023-03-20 14:15:00|34.77|33.37|34.73|33.33|34.87|33.47|34.71|33.31|119
1679322000000|2023-03-20 14:20:00|34.74|33.34|34.77|33.37|34.78|33.38|34.7|33.3|98
1679322300000|2023-03-20 14:25:00|34.76|33.36|34.81|33.41|34.85|33.45|34.75|33.35|81
1679322600000|2023-03-20 14:30:00|34.82|33.42|34.91|33.51|34.92|33.52|34.8|33.4|118
1679322900000|2023-03-20 14:35:00|34.92|33.52|34.84|33.44|34.94|33.54|34.82|33.42|139
1679323200000|2023-03-20 14:40:00|34.85|33.45|34.81|33.41|34.9|33.5|34.79|33.39|101
1679323500000|2023-03-20 14:45:00|34.8|33.4|34.82|33.42|34.82|33.42|34.75|33.35|88
1679323800000|2023-03-20 14:50:00|34.81|33.41|34.85|33.45|34.87|33.47|34.72|33.32|82
1679324100000|2023-03-20 14:55:00|34.86|33.46|34.86|33.46|34.9|33.5|34.83|33.43|78
1679324400000|2023-03-20 15:00:00|34.87|33.47|34.84|33.44|34.97|33.57|34.82|33.42|141
1679324700000|2023-03-20 15:05:00|34.83|33.43|34.8|33.4|34.85|33.45|34.79|33.39|80
1679325000000|2023-03-20 15:10:00|34.79|33.39|34.77|33.37|34.85|33.45|34.73|33.33|109
1679325300000|2023-03-20 15:15:00|34.78|33.38|34.74|33.34|34.78|33.38|34.73|33.33|67
1679325600000|2023-03-20 15:20:00|34.75|33.35|34.73|33.33|34.82|33.42|34.73|33.33|87
1679325900000|2023-03-20 15:25:00|34.74|33.34|34.81|33.41|34.82|33.42|34.74|33.34|89
1679326200000|2023-03-20 15:30:00|34.82|33.42|34.76|33.36|34.87|33.47|34.75|33.35|67
1679326500000|2023-03-20 15:35:00|34.77|33.37|34.78|33.38|34.8|33.4|34.71|33.31|71
1679326800000|2023-03-20 15:40:00|34.79|33.39|34.86|33.46|34.89|33.49|34.75|33.35|100
1679327100000|2023-03-20 15:45:00|34.87|33.47|34.83|33.43|34.9|33.5|34.79|33.39|75
1679327400000|2023-03-20 15:50:00|34.84|33.44|34.83|33.43|34.88|33.48|34.76|33.36|85
1679327700000|2023-03-20 15:55:00|34.82|33.42|34.69|33.29|34.84|33.44|34.65|33.25|134
1679328000000|2023-03-20 16:00:00|34.68|33.28|34.78|33.38|34.81|33.41|34.67|33.27|115
1679328300000|2023-03-20 16:05:00|34.77|33.37|34.63|33.23|34.82|33.42|34.63|33.23|119
1679328600000|2023-03-20 16:10:00|34.64|33.24|34.59|33.19|34.71|33.31|34.55|33.15|142
1679328900000|2023-03-20 16:15:00|34.58|33.18|34.48|33.08|34.7|33.3|34.46|33.06|139
1679329200000|2023-03-20 16:20:00|34.47|33.07|34.49|33.09|34.6|33.2|34.4|33|157
1679329500000|2023-03-20 16:25:00|34.48|33.08|34.56|33.16|34.57|33.17|34.39|32.99|170
1679329800000|2023-03-20 16:30:00|34.57|33.17|34.64|33.24|34.65|33.25|34.55|33.15|127
1679330100000|2023-03-20 16:35:00|34.63|33.23|34.55|33.15|34.65|33.25|34.55|33.15|134
1679330400000|2023-03-20 16:40:00|34.56|33.16|34.54|33.14|34.57|33.17|34.46|33.06|143
1679330700000|2023-03-20 16:45:00|34.53|33.13|34.47|33.07|34.57|33.17|34.4|33|126
1679331000000|2023-03-20 16:50:00|34.48|33.08|34.4|33|34.52|33.12|34.39|32.99|120
1679331300000|2023-03-20 16:55:00|34.39|32.99|34.32|32.92|34.4|33|34.24|32.84|141
1679331600000|2023-03-20 17:00:00|34.33|32.93|34.35|32.95|34.35|32.95|34.12|32.72|189
1679331900000|2023-03-20 17:05:00|34.36|32.96|34.4|33|34.45|33.05|34.31|32.91|137
1679332200000|2023-03-20 17:10:00|34.39|32.99|34.41|33.01|34.51|33.11|34.37|32.97|111
1679332500000|2023-03-20 17:15:00|34.42|33.02|34.42|33.02|34.51|33.11|34.42|33.02|128
1679332800000|2023-03-20 17:20:00|34.43|33.03|34.32|32.92|34.44|33.04|34.31|32.91|76
1679333100000|2023-03-20 17:25:00|34.31|32.91|34.29|32.89|34.45|33.05|34.27|32.87|112
1679333400000|2023-03-20 17:30:00|34.3|32.9|34.2|32.8|34.33|32.93|34.18|32.78|120
1679333700000|2023-03-20 17:35:00|34.21|32.81|34.13|32.73|34.27|32.87|34.13|32.73|154
1679334000000|2023-03-20 17:40:00|34.14|32.74|34.26|32.86|34.26|32.86|34.12|32.72|120
1679334300000|2023-03-20 17:45:00|34.25|32.85|34.32|32.92|34.4|33|34.25|32.85|131
1679334600000|2023-03-20 17:50:00|34.33|32.93|34.18|32.78|34.33|32.93|34.15|32.75|113
1679334900000|2023-03-20 17:55:00|34.17|32.77|34.07|32.67|34.17|32.77|34.07|32.67|129
1679335200000|2023-03-20 18:00:00|34.06|32.66|34.14|32.74|34.18|32.78|33.94|32.54|150
1679335500000|2023-03-20 18:05:00|34.13|32.73|34.03|32.63|34.13|32.73|33.98|32.58|128
1679335800000|2023-03-20 18:10:00|34.04|32.64|34.18|32.78|34.23|32.83|34.02|32.62|155
1679336100000|2023-03-20 18:15:00|34.17|32.77|34.26|32.86|34.29|32.89|34.15|32.75|124
1679336400000|2023-03-20 18:20:00|34.25|32.85|34.2|32.8|34.25|32.85|34.15|32.75|140
1679336700000|2023-03-20 18:25:00|34.19|32.79|34.32|32.92|34.32|32.92|34.15|32.75|111
1679337000000|2023-03-20 18:30:00|34.33|32.93|34.32|32.92|34.42|33.02|34.26|32.86|140
1679337300000|2023-03-20 18:35:00|34.31|32.91|34.29|32.89|34.33|32.93|34.23|32.83|120
1679337600000|2023-03-20 18:40:00|34.28|32.88|34.36|32.96|34.36|32.96|34.25|32.85|95
1679337900000|2023-03-20 18:45:00|34.35|32.95|34.43|33.03|34.46|33.06|34.34|32.94|142
1679338200000|2023-03-20 18:50:00|34.44|33.04|34.4|33|34.47|33.07|34.36|32.96|117
1679338500000|2023-03-20 18:55:00|34.41|33.01|34.46|33.06|34.52|33.12|34.4|33|124
1679338800000|2023-03-20 19:00:00|34.45|33.05|34.36|32.96|34.51|33.11|34.36|32.96|104
1679339100000|2023-03-20 19:05:00|34.37|32.97|34.43|33.03|34.47|33.07|34.37|32.97|58
1679339400000|2023-03-20 19:10:00|34.44|33.04|34.4|33|34.48|33.08|34.4|33|35
1679339700000|2023-03-20 19:15:00|34.41|33.01|34.25|32.85|34.45|33.05|34.23|32.83|120
1679340000000|2023-03-20 19:20:00|34.26|32.86|34.02|32.62|34.32|32.92|33.92|32.52|150
1679340300000|2023-03-20 19:25:00|34.03|32.63|34.04|32.64|34.19|32.79|34.01|32.61|177
1679340600000|2023-03-20 19:30:00|34.03|32.63|34.01|32.61|34.19|32.79|34|32.6|147
1679340900000|2023-03-20 19:35:00|34|32.6|34.06|32.66|34.12|32.72|33.99|32.59|110
1679341200000|2023-03-20 19:40:00|34.05|32.65|34.11|32.71|34.11|32.71|34|32.6|90
1679341500000|2023-03-20 19:45:00|34.1|32.7|34.06|32.66|34.1|32.7|34.01|32.61|98
1679341800000|2023-03-20 19:50:00|34.07|32.67|34.14|32.74|34.19|32.79|34.07|32.67|82
1679342100000|2023-03-20 19:55:00|34.15|32.75|34.11|32.71|34.16|32.76|34.07|32.67|131
1679342400000|2023-03-20 20:00:00|34.12|32.72|34.22|32.82|34.22|32.82|34.07|32.67|77
1679342700000|2023-03-20 20:05:00|34.23|32.83|34.18|32.78|34.25|32.85|34.11|32.71|90
1679343000000|2023-03-20 20:10:00|34.19|32.79|34.15|32.75|34.19|32.79|34.04|32.64|94
1679343300000|2023-03-20 20:15:00|34.14|32.74|34.14|32.74|34.19|32.79|34.11|32.71|90
1679343600000|2023-03-20 20:20:00|34.15|32.75|34.24|32.84|34.24|32.84|34.14|32.74|62
1679343900000|2023-03-20 20:25:00|34.23|32.83|34.29|32.89|34.29|32.89|34.2|32.8|53
1679344200000|2023-03-20 20:30:00|34.28|32.88|34.27|32.87|34.32|32.92|34.22|32.82|70
1679344500000|2023-03-20 20:35:00|34.26|32.86|34.21|32.81|34.27|32.87|34.21|32.81|46
1679344800000|2023-03-20 20:40:00|34.22|32.82|34.21|32.81|34.25|32.85|34.17|32.77|55
1679345100000|2023-03-20 20:45:00|34.22|32.82|34.31|32.91|34.31|32.91|34.2|32.8|62
1679345400000|2023-03-20 20:50:00|34.3|32.9|34.37|32.97|34.37|32.97|34.29|32.89|74
1679345700000|2023-03-20 20:55:00|34.36|32.96|34.36|32.96|34.38|32.98|34.32|32.92|80
1679346000000|2023-03-20 21:00:00|34.35|32.95|34.43|33.03|34.45|33.05|34.31|32.91|59
1679346300000|2023-03-20 21:05:00|34.44|33.04|34.41|33.01|34.45|33.05|34.35|32.95|77
1679346600000|2023-03-20 21:10:00|34.4|33|34.36|32.96|34.4|33|34.32|32.92|37
1679346900000|2023-03-20 21:15:00|34.35|32.95|34.35|32.95|34.39|32.99|34.33|32.93|39
1679347200000|2023-03-20 21:20:00|34.36|32.96|34.35|32.95|34.37|32.97|34.33|32.93|24
1679347500000|2023-03-20 21:25:00|34.34|32.94|34.34|32.94|34.37|32.97|34.32|32.92|15
1679347800000|2023-03-20 21:30:00|34.35|32.95|34.39|32.99|34.39|32.99|34.34|32.94|9
1679348100000|2023-03-20 21:35:00|34.38|32.98|34.35|32.95|34.38|32.98|34.35|32.95|24
1679348400000|2023-03-20 21:40:00|34.36|32.96|34.24|32.84|34.37|32.97|34.23|32.83|41
1679348700000|2023-03-20 21:45:00|34.25|32.85|34.23|32.83|34.28|32.88|34.22|32.82|23
1679349000000|2023-03-20 21:50:00|34.24|32.84|34.3|32.9|34.32|32.92|34.23|32.83|31
1679349300000|2023-03-20 21:55:00|34.29|32.89|34.24|32.84|34.3|32.9|34.23|32.83|16
1679349600000|2023-03-20 22:00:00|34.25|32.85|34.14|32.74|34.26|32.86|34.12|32.72|44
1679349900000|2023-03-20 22:05:00|34.15|32.75|34.1|32.7|34.2|32.8|34.09|32.69|26
1679350200000|2023-03-20 22:10:00|34.09|32.69|34.06|32.66|34.16|32.76|34.06|32.66|32
1679350500000|2023-03-20 22:15:00|34.07|32.67|34.2|32.8|34.2|32.8|34.07|32.67|40
1679350800000|2023-03-20 22:20:00|34.19|32.79|34.18|32.78|34.2|32.8|34.11|32.71|46
1679351100000|2023-03-20 22:25:00|34.17|32.77|34.1|32.7|34.19|32.79|34.08|32.68|34
1679351400000|2023-03-20 22:30:00|34.09|32.69|34.2|32.8|34.2|32.8|34.09|32.69|44
1679351700000|2023-03-20 22:35:00|34.21|32.81|34.17|32.77|34.23|32.83|34.16|32.76|35
1679352000000|2023-03-20 22:40:00|34.18|32.78|34.28|32.88|34.32|32.92|34.18|32.78|41
1679352300000|2023-03-20 22:45:00|34.27|32.87|34.21|32.81|34.27|32.87|34.16|32.76|51
1679352600000|2023-03-20 22:50:00|34.2|32.8|34.25|32.85|34.27|32.87|34.19|32.79|60
1679352900000|2023-03-20 22:55:00|34.24|32.84|34.25|32.85|34.28|32.88|34.22|32.82|57
1679353200000|2023-03-20 23:00:00|34.24|32.84|34.36|32.96|34.4|33|34.24|32.84|53
1679353500000|2023-03-20 23:05:00|34.37|32.97|34.19|32.79|34.37|32.97|34.16|32.76|115
1679353800000|2023-03-20 23:10:00|34.2|32.8|34.19|32.79|34.26|32.86|34.11|32.71|126
1679354100000|2023-03-20 23:15:00|34.18|32.78|34.08|32.68|34.18|32.78|33.96|32.56|155
1679354400000|2023-03-20 23:20:00|34.07|32.67|34.06|32.66|34.09|32.69|33.93|32.53|103
1679354700000|2023-03-20 23:25:00|34.05|32.65|34.08|32.68|34.11|32.71|33.99|32.59|102
1679355000000|2023-03-20 23:30:00|34.09|32.69|34.14|32.74|34.22|32.82|34.07|32.67|100
1679355300000|2023-03-20 23:35:00|34.13|32.73|34.08|32.68|34.14|32.74|34.01|32.61|100
1679355600000|2023-03-20 23:40:00|34.09|32.69|33.96|32.56|34.1|32.7|33.95|32.55|134
1679355900000|2023-03-20 23:45:00|33.97|32.57|33.98|32.58|34.02|32.62|33.84|32.44|137
1679356200000|2023-03-20 23:50:00|33.97|32.57|33.94|32.54|33.99|32.59|33.85|32.45|137
1679356500000|2023-03-20 23:55:00|33.95|32.55|34|32.6|34|32.6|33.94|32.54|84
1679356800000|2023-03-21 00:00:00|33.99|32.59|34.08|32.68|34.11|32.71|33.97|32.57|91
1679357100000|2023-03-21 00:05:00|34.09|32.69|34.03|32.63|34.14|32.74|33.94|32.54|116
1679357400000|2023-03-21 00:10:00|34.04|32.64|34.09|32.69|34.11|32.71|33.94|32.54|102
1679357700000|2023-03-21 00:15:00|34.1|32.7|34.21|32.81|34.22|32.82|34.04|32.64|93
1679358000000|2023-03-21 00:20:00|34.2|32.8|34.36|32.96|34.4|33|34.2|32.8|76
1679358300000|2023-03-21 00:25:00|34.35|32.95|34.36|32.96|34.4|33|34.3|32.9|97
1679358600000|2023-03-21 00:30:00|34.37|32.97|34.43|33.03|34.49|33.09|34.37|32.97|92
1679358900000|2023-03-21 00:35:00|34.44|33.04|34.44|33.04|34.5|33.1|34.39|32.99|104
1679359200000|2023-03-21 00:40:00|34.45|33.05|34.47|33.07|34.52|33.12|34.44|33.04|57
1679359500000|2023-03-21 00:45:00|34.46|33.06|34.53|33.13|34.6|33.2|34.45|33.05|87
1679359800000|2023-03-21 00:50:00|34.52|33.12|34.41|33.01|34.54|33.14|34.41|33.01|78
1679360100000|2023-03-21 00:55:00|34.42|33.02|34.38|32.98|34.45|33.05|34.37|32.97|69
1679360400000|2023-03-21 01:00:00|34.39|32.99|34.34|32.94|34.43|33.03|34.33|32.93|56
1679360700000|2023-03-21 01:05:00|34.35|32.95|34.25|32.85|34.36|32.96|34.25|32.85|39
1679361000000|2023-03-21 01:10:00|34.26|32.86|34.12|32.72|34.27|32.87|34.05|32.65|99
1679361300000|2023-03-21 01:15:00|34.11|32.71|34.3|32.9|34.3|32.9|34.1|32.7|110
1679361600000|2023-03-21 01:20:00|34.31|32.91|34.31|32.91|34.34|32.94|34.2|32.8|97
1679361900000|2023-03-21 01:25:00|34.3|32.9|34.21|32.81|34.31|32.91|34.19|32.79|86
1679362200000|2023-03-21 01:30:00|34.22|32.82|34.27|32.87|34.28|32.88|34.18|32.78|89
1679362500000|2023-03-21 01:35:00|34.28|32.88|34.34|32.94|34.35|32.95|34.25|32.85|85
1679362800000|2023-03-21 01:40:00|34.33|32.93|34.45|33.05|34.47|33.07|34.32|32.92|80
1679363100000|2023-03-21 01:45:00|34.44|33.04|34.43|33.03|34.5|33.1|34.41|33.01|72
1679363400000|2023-03-21 01:50:00|34.44|33.04|34.4|33|34.48|33.08|34.39|32.99|95
1679363700000|2023-03-21 01:55:00|34.39|32.99|34.36|32.96|34.42|33.02|34.36|32.96|88
1679364000000|2023-03-21 02:00:00|34.37|32.97|34.34|32.94|34.39|32.99|34.33|32.93|98
1679364300000|2023-03-21 02:05:00|34.35|32.95|34.27|32.87|34.38|32.98|34.24|32.84|105
1679364600000|2023-03-21 02:10:00|34.26|32.86|34.28|32.88|34.31|32.91|34.26|32.86|102
1679364900000|2023-03-21 02:15:00|34.29|32.89|34.35|32.95|34.39|32.99|34.27|32.87|104
1679365200000|2023-03-21 02:20:00|34.34|32.94|34.42|33.02|34.44|33.04|34.29|32.89|117
1679365500000|2023-03-21 02:25:00|34.41|33.01|34.46|33.06|34.47|33.07|34.41|33.01|94
1679365800000|2023-03-21 02:30:00|34.47|33.07|34.54|33.14|34.55|33.15|34.41|33.01|90
1679366100000|2023-03-21 02:35:00|34.55|33.15|34.6|33.2|34.6|33.2|34.53|33.13|61
1679366400000|2023-03-21 02:40:00|34.59|33.19|34.5|33.1|34.59|33.19|34.5|33.1|62
1679366700000|2023-03-21 02:45:00|34.49|33.09|34.51|33.11|34.54|33.14|34.49|33.09|61
1679367000000|2023-03-21 02:50:00|34.5|33.1|34.45|33.05|34.51|33.11|34.41|33.01|70
1679367300000|2023-03-21 02:55:00|34.44|33.04|34.41|33.01|34.46|33.06|34.41|33.01|47
1679367600000|2023-03-21 03:00:00|34.42|33.02|34.5|33.1|34.5|33.1|34.4|33|77
1679367900000|2023-03-21 03:05:00|34.51|33.11|34.5|33.1|34.53|33.13|34.5|33.1|40
1679368200000|2023-03-21 03:10:00|34.51|33.11|34.54|33.14|34.54|33.14|34.51|33.11|38
1679368500000|2023-03-21 03:15:00|34.58|33.18|34.53|33.13|34.58|33.18|34.41|33.01|85
1679368800000|2023-03-21 03:20:00|34.54|33.14|34.52|33.12|34.56|33.16|34.48|33.08|91
1679369100000|2023-03-21 03:25:00|34.51|33.11|34.52|33.12|34.53|33.13|34.48|33.08|36
1679369400000|2023-03-21 03:30:00|34.51|33.11|34.53|33.13|34.53|33.13|34.49|33.09|47
1679369700000|2023-03-21 03:35:00|34.52|33.12|34.63|33.23|34.63|33.23|34.52|33.12|34
1679370000000|2023-03-21 03:40:00|34.62|33.22|34.66|33.26|34.66|33.26|34.62|33.22|49
1679370300000|2023-03-21 03:45:00|34.65|33.25|34.63|33.23|34.66|33.26|34.6|33.2|35
1679370600000|2023-03-21 03:50:00|34.64|33.24|34.64|33.24|34.72|33.32|34.64|33.24|41
1679370900000|2023-03-21 03:55:00|34.65|33.25|34.71|33.31|34.71|33.31|34.64|33.24|29
1679371200000|2023-03-21 04:00:00|34.7|33.3|34.77|33.37|34.78|33.38|34.67|33.27|35
1679371500000|2023-03-21 04:05:00|34.76|33.36|34.77|33.37|34.78|33.38|34.71|33.31|40
1679371800000|2023-03-21 04:10:00|34.76|33.36|34.78|33.38|34.79|33.39|34.76|33.36|27
1679372100000|2023-03-21 04:15:00|34.79|33.39|34.79|33.39|34.8|33.4|34.76|33.36|29
1679372400000|2023-03-21 04:20:00|34.78|33.38|34.88|33.48|34.91|33.51|34.77|33.37|72
1679372700000|2023-03-21 04:25:00|34.87|33.47|34.91|33.51|34.91|33.51|34.81|33.41|73
1679373000000|2023-03-21 04:30:00|34.92|33.52|35.13|33.73|35.14|33.74|34.91|33.51|72
1679373300000|2023-03-21 04:35:00|35.12|33.72|34.96|33.56|35.12|33.72|34.91|33.51|81
1679373600000|2023-03-21 04:40:00|34.95|33.55|34.89|33.49|34.95|33.55|34.88|33.48|42
1679373900000|2023-03-21 04:45:00|34.88|33.48|34.93|33.53|34.94|33.54|34.86|33.46|61
1679374200000|2023-03-21 04:50:00|34.94|33.54|34.88|33.48|34.95|33.55|34.87|33.47|65
1679374500000|2023-03-21 04:55:00|34.87|33.47|34.78|33.38|34.87|33.47|34.77|33.37|25
1679374800000|2023-03-21 05:00:00|34.75|33.35|34.78|33.38|34.79|33.39|34.69|33.29|70
1679375100000|2023-03-21 05:05:00|34.77|33.37|34.76|33.36|34.78|33.38|34.69|33.29|34
1679375400000|2023-03-21 05:10:00|34.75|33.35|34.7|33.3|34.75|33.35|34.68|33.28|50
1679375700000|2023-03-21 05:15:00|34.69|33.29|34.76|33.36|34.78|33.38|34.68|33.28|48
1679376000000|2023-03-21 05:20:00|34.75|33.35|34.65|33.25|34.75|33.35|34.64|33.24|27
1679376300000|2023-03-21 05:25:00|34.66|33.26|34.65|33.25|34.69|33.29|34.62|33.22|38
1679376600000|2023-03-21 05:30:00|34.64|33.24|34.57|33.17|34.65|33.25|34.52|33.12|114
1679376900000|2023-03-21 05:35:00|34.56|33.16|34.46|33.06|34.57|33.17|34.4|33|109
1679377200000|2023-03-21 05:40:00|34.45|33.05|34.41|33.01|34.45|33.05|34.34|32.94|73
1679377500000|2023-03-21 05:45:00|34.4|33|34.37|32.97|34.41|33.01|34.27|32.87|92
1679377800000|2023-03-21 05:50:00|34.38|32.98|34.34|32.94|34.38|32.98|34.27|32.87|75
1679378100000|2023-03-21 05:55:00|34.35|32.95|34.37|32.97|34.41|33.01|34.29|32.89|79
1679378400000|2023-03-21 06:00:00|34.36|32.96|34.35|32.95|34.38|32.98|34.27|32.87|74
1679378700000|2023-03-21 06:05:00|34.34|32.94|34.38|32.98|34.43|33.03|34.26|32.86|99
1679379000000|2023-03-21 06:10:00|34.37|32.97|34.43|33.03|34.44|33.04|34.35|32.95|47
1679379300000|2023-03-21 06:15:00|34.42|33.02|34.42|33.02|34.44|33.04|34.35|32.95|54
1679379600000|2023-03-21 06:20:00|34.43|33.03|34.4|33|34.43|33.03|34.39|32.99|38
1679379900000|2023-03-21 06:25:00|34.41|33.01|34.48|33.08|34.5|33.1|34.41|33.01|40
1679380200000|2023-03-21 06:30:00|34.47|33.07|34.48|33.08|34.48|33.08|34.38|32.98|42
1679380500000|2023-03-21 06:35:00|34.47|33.07|34.49|33.09|34.53|33.13|34.45|33.05|55
1679380800000|2023-03-21 06:40:00|34.5|33.1|34.49|33.09|34.52|33.12|34.48|33.08|44
1679381100000|2023-03-21 06:45:00|34.48|33.08|34.5|33.1|34.52|33.12|34.48|33.08|51
1679381400000|2023-03-21 06:50:00|34.51|33.11|34.46|33.06|34.51|33.11|34.45|33.05|46
1679381700000|2023-03-21 06:55:00|34.45|33.05|34.35|32.95|34.45|33.05|34.35|32.95|71
1679382000000|2023-03-21 07:00:00|34.34|32.94|34.33|32.93|34.39|32.99|34.33|32.93|78
1679382300000|2023-03-21 07:05:00|34.34|32.94|34.04|32.64|34.37|32.97|34.01|32.61|183
1679382600000|2023-03-21 07:10:00|34.03|32.63|33.8|32.4|34.05|32.65|33.74|32.34|217
1679382900000|2023-03-21 07:15:00|33.78|32.38|33.98|32.58|34|32.6|33.77|32.37|156
1679383200000|2023-03-21 07:20:00|33.99|32.59|33.95|32.55|34.01|32.61|33.94|32.54|78
1679383500000|2023-03-21 07:25:00|33.94|32.54|34.03|32.63|34.07|32.67|33.94|32.54|83
1679383800000|2023-03-21 07:30:00|34.04|32.64|34.02|32.62|34.08|32.68|33.98|32.58|84
1679384100000|2023-03-21 07:35:00|34.01|32.61|33.96|32.56|34.02|32.62|33.94|32.54|76
1679384400000|2023-03-21 07:40:00|33.97|32.57|34.03|32.63|34.04|32.64|33.94|32.54|65
1679384700000|2023-03-21 07:45:00|34.04|32.64|34.07|32.67|34.07|32.67|34|32.6|61
1679385000000|2023-03-21 07:50:00|34.06|32.66|33.94|32.54|34.07|32.67|33.94|32.54|71
1679385300000|2023-03-21 07:55:00|33.95|32.55|34.01|32.61|34.07|32.67|33.95|32.55|57
1679385600000|2023-03-21 08:00:00|34.02|32.62|34.06|32.66|34.14|32.74|33.93|32.53|142
1679385900000|2023-03-21 08:05:00|34.07|32.67|34.1|32.7|34.19|32.79|34.07|32.67|88
1679386200000|2023-03-21 08:10:00|34.11|32.71|34.18|32.78|34.18|32.78|34.09|32.69|42
1679386500000|2023-03-21 08:15:00|34.19|32.79|34.05|32.65|34.2|32.8|34.03|32.63|68
1679386800000|2023-03-21 08:20:00|34.04|32.64|33.94|32.54|34.09|32.69|33.94|32.54|77
1679387100000|2023-03-21 08:25:00|33.95|32.55|34.12|32.72|34.12|32.72|33.94|32.54|82
1679387400000|2023-03-21 08:30:00|34.13|32.73|34.21|32.81|34.29|32.89|34.13|32.73|100
1679387700000|2023-03-21 08:35:00|34.22|32.82|34.11|32.71|34.25|32.85|34.11|32.71|65
1679388000000|2023-03-21 08:40:00|34.12|32.72|34.22|32.82|34.22|32.82|34.12|32.72|66
1679388300000|2023-03-21 08:45:00|34.23|32.83|34.31|32.91|34.32|32.92|34.22|32.82|49
1679388600000|2023-03-21 08:50:00|34.32|32.92|34.31|32.91|34.34|32.94|34.28|32.88|58
1679388900000|2023-03-21 08:55:00|34.3|32.9|34.32|32.92|34.33|32.93|34.27|32.87|65
1679389200000|2023-03-21 09:00:00|34.33|32.93|34.29|32.89|34.33|32.93|34.25|32.85|61
1679389500000|2023-03-21 09:05:00|34.3|32.9|34.38|32.98|34.39|32.99|34.3|32.9|71
1679389800000|2023-03-21 09:10:00|34.39|32.99|34.38|32.98|34.41|33.01|34.37|32.97|52
1679390100000|2023-03-21 09:15:00|34.39|32.99|34.34|32.94|34.43|33.03|34.34|32.94|44
1679390400000|2023-03-21 09:20:00|34.33|32.93|34.4|33|34.4|33|34.33|32.93|66
1679390700000|2023-03-21 09:25:00|34.39|32.99|34.35|32.95|34.39|32.99|34.33|32.93|40
1679391000000|2023-03-21 09:30:00|34.34|32.94|34.32|32.92|34.36|32.96|34.31|32.91|39
1679391300000|2023-03-21 09:35:00|34.33|32.93|34.42|33.02|34.42|33.02|34.33|32.93|34
1679391600000|2023-03-21 09:40:00|34.41|33.01|34.61|33.21|34.66|33.26|34.41|33.01|114
1679391900000|2023-03-21 09:45:00|34.63|33.23|34.53|33.13|34.68|33.28|34.53|33.13|120
1679392200000|2023-03-21 09:50:00|34.52|33.12|34.53|33.13|34.6|33.2|34.45|33.05|100
1679392500000|2023-03-21 09:55:00|34.54|33.14|34.57|33.17|34.57|33.17|34.49|33.09|69
1679392800000|2023-03-21 10:00:00|34.58|33.18|34.52|33.12|34.62|33.22|34.51|33.11|61
1679393100000|2023-03-21 10:05:00|34.53|33.13|34.62|33.22|34.62|33.22|34.53|33.13|48
1679393400000|2023-03-21 10:10:00|34.61|33.21|34.63|33.23|34.63|33.23|34.6|33.2|31
1679393700000|2023-03-21 10:15:00|34.62|33.22|34.67|33.27|34.68|33.28|34.57|33.17|103
1679394000000|2023-03-21 10:20:00|34.68|33.28|34.8|33.4|34.83|33.43|34.67|33.27|87
1679394300000|2023-03-21 10:25:00|34.81|33.41|34.73|33.33|34.85|33.45|34.71|33.31|107
1679394600000|2023-03-21 10:30:00|34.74|33.34|34.68|33.28|34.76|33.36|34.68|33.28|57
1679394900000|2023-03-21 10:35:00|34.69|33.29|34.65|33.25|34.73|33.33|34.65|33.25|45
1679395200000|2023-03-21 10:40:00|34.66|33.26|34.73|33.33|34.74|33.34|34.65|33.25|41
1679395500000|2023-03-21 10:45:00|34.74|33.34|34.68|33.28|34.75|33.35|34.68|33.28|59
1679395800000|2023-03-21 10:50:00|34.67|33.27|34.71|33.31|34.77|33.37|34.67|33.27|41
1679396100000|2023-03-21 10:55:00|34.72|33.32|34.71|33.31|34.73|33.33|34.69|33.29|26
1679396400000|2023-03-21 11:00:00|34.72|33.32|34.72|33.32|34.75|33.35|34.68|33.28|31
1679396700000|2023-03-21 11:05:00|34.73|33.33|34.74|33.34|34.74|33.34|34.68|33.28|54
1679397000000|2023-03-21 11:10:00|34.75|33.35|34.7|33.3|34.83|33.43|34.63|33.23|105
1679397300000|2023-03-21 11:15:00|34.71|33.31|34.69|33.29|34.73|33.33|34.62|33.22|60
1679397600000|2023-03-21 11:20:00|34.68|33.28|34.68|33.28|34.72|33.32|34.65|33.25|29
1679397900000|2023-03-21 11:25:00|34.67|33.27|34.62|33.22|34.7|33.3|34.54|33.14|50
1679398200000|2023-03-21 11:30:00|34.63|33.23|34.61|33.21|34.7|33.3|34.54|33.14|97
1679398500000|2023-03-21 11:35:00|34.6|33.2|34.65|33.25|34.65|33.25|34.59|33.19|98
1679398800000|2023-03-21 11:40:00|34.66|33.26|34.66|33.26|34.72|33.32|34.64|33.24|80
1679399100000|2023-03-21 11:45:00|34.67|33.27|34.7|33.3|34.7|33.3|34.65|33.25|49
1679399400000|2023-03-21 11:50:00|34.71|33.31|34.74|33.34|34.74|33.34|34.68|33.28|64
1679399700000|2023-03-21 11:55:00|34.73|33.33|34.68|33.28|34.73|33.33|34.68|33.28|38
1679400000000|2023-03-21 12:00:00|34.69|33.29|34.68|33.28|34.72|33.32|34.68|33.28|42
1679400300000|2023-03-21 12:05:00|34.69|33.29|34.69|33.29|34.69|33.29|34.65|33.25|29
1679400600000|2023-03-21 12:10:00|34.68|33.28|34.73|33.33|34.74|33.34|34.68|33.28|48
1679400900000|2023-03-21 12:15:00|34.72|33.32|34.72|33.32|34.82|33.42|34.71|33.31|79
1679401200000|2023-03-21 12:20:00|34.71|33.31|34.62|33.22|34.72|33.32|34.61|33.21|64
1679401500000|2023-03-21 12:25:00|34.63|33.23|34.65|33.25|34.77|33.37|34.62|33.22|55
1679401800000|2023-03-21 12:30:00|34.66|33.26|34.69|33.29|34.72|33.32|34.62|33.22|73
1679402100000|2023-03-21 12:35:00|34.7|33.3|34.81|33.41|34.81|33.41|34.69|33.29|91
1679402400000|2023-03-21 12:40:00|34.82|33.42|34.94|33.54|34.94|33.54|34.77|33.37|151
1679402700000|2023-03-21 12:45:00|34.93|33.53|35.02|33.62|35.03|33.63|34.89|33.49|152
1679403000000|2023-03-21 12:50:00|35.03|33.63|35.14|33.74|35.22|33.82|35.03|33.63|167
1679403300000|2023-03-21 12:55:00|35.13|33.73|35.21|33.81|35.25|33.85|35.13|33.73|153
1679403600000|2023-03-21 13:00:00|35.22|33.82|35.33|33.93|35.34|33.94|35.15|33.75|157
1679403900000|2023-03-21 13:05:00|35.34|33.94|35.37|33.97|35.51|34.11|35.3|33.9|167
1679404200000|2023-03-21 13:10:00|35.36|33.96|35.21|33.81|35.4|34|35.14|33.74|161
1679404500000|2023-03-21 13:15:00|35.22|33.82|35.22|33.82|35.3|33.9|35.15|33.75|139
1679404800000|2023-03-21 13:20:00|35.23|33.83|35.43|34.03|35.5|34.1|35.23|33.83|173
1679405100000|2023-03-21 13:25:00|35.42|34.02|35.9|34.5|35.94|34.54|35.39|33.99|151
1679405400000|2023-03-21 13:30:00|35.91|34.51|36.17|34.77|36.17|34.77|35.8|34.4|264
1679405700000|2023-03-21 13:35:00|36.16|34.76|35.91|34.51|36.25|34.85|35.91|34.51|230
1679406000000|2023-03-21 13:40:00|35.92|34.52|35.95|34.55|36.24|34.84|35.91|34.51|204
1679406300000|2023-03-21 13:45:00|35.94|34.54|35.89|34.49|36|34.6|35.81|34.41|201
1679406600000|2023-03-21 13:50:00|35.9|34.5|35.93|34.53|35.96|34.56|35.81|34.41|185
1679406900000|2023-03-21 13:55:00|35.94|34.54|35.96|34.56|36.02|34.62|35.91|34.51|146
1679407200000|2023-03-21 14:00:00|35.97|34.57|35.98|34.58|36.22|34.82|35.93|34.53|268
1679407500000|2023-03-21 14:05:00|35.97|34.57|35.88|34.48|36.01|34.61|35.82|34.42|174
1679407800000|2023-03-21 14:10:00|35.89|34.49|35.7|34.3|35.9|34.5|35.65|34.25|150
1679408100000|2023-03-21 14:15:00|35.71|34.31|35.89|34.49|35.9|34.5|35.7|34.3|166
1679408400000|2023-03-21 14:20:00|35.88|34.48|35.65|34.25|35.89|34.49|35.64|34.24|129
1679408700000|2023-03-21 14:25:00|35.64|34.24|35.75|34.35|35.77|34.37|35.54|34.14|191
1679409000000|2023-03-21 14:30:00|35.76|34.36|35.86|34.46|35.9|34.5|35.75|34.35|195
1679409300000|2023-03-21 14:35:00|35.85|34.45|35.98|34.58|36|34.6|35.79|34.39|171
1679409600000|2023-03-21 14:40:00|36|34.6|35.91|34.51|36.1|34.7|35.8|34.4|178
1679409900000|2023-03-21 14:45:00|35.92|34.52|35.74|34.34|35.94|34.54|35.74|34.34|144
1679410200000|2023-03-21 14:50:00|35.75|34.35|35.65|34.25|35.79|34.39|35.62|34.22|128
1679410500000|2023-03-21 14:55:00|35.66|34.26|35.67|34.27|35.74|34.34|35.65|34.25|128
1679410800000|2023-03-21 15:00:00|35.66|34.26|35.87|34.47|35.88|34.48|35.66|34.26|120
1679411100000|2023-03-21 15:05:00|35.88|34.48|35.89|34.49|35.99|34.59|35.82|34.42|124
1679411400000|2023-03-21 15:10:00|35.88|34.48|35.79|34.39|35.91|34.51|35.71|34.31|81
1679411700000|2023-03-21 15:15:00|35.8|34.4|35.85|34.45|35.85|34.45|35.76|34.36|93
1679412000000|2023-03-21 15:20:00|35.86|34.46|35.76|34.36|35.86|34.46|35.75|34.35|87
1679412300000|2023-03-21 15:25:00|35.77|34.37|35.68|34.28|35.78|34.38|35.65|34.25|96
1679412600000|2023-03-21 15:30:00|35.69|34.29|35.78|34.38|35.79|34.39|35.66|34.26|67
1679412900000|2023-03-21 15:35:00|35.79|34.39|35.77|34.37|35.81|34.41|35.72|34.32|81
1679413200000|2023-03-21 15:40:00|35.78|34.38|35.76|34.36|35.81|34.41|35.72|34.32|105
1679413500000|2023-03-21 15:45:00|35.75|34.35|35.86|34.46|35.89|34.49|35.74|34.34|83
1679413800000|2023-03-21 15:50:00|35.87|34.47|35.91|34.51|35.91|34.51|35.83|34.43|116
1679414100000|2023-03-21 15:55:00|35.92|34.52|35.82|34.42|35.94|34.54|35.79|34.39|91
1679414400000|2023-03-21 16:00:00|35.83|34.43|35.8|34.4|35.86|34.46|35.73|34.33|88
1679414700000|2023-03-21 16:05:00|35.79|34.39|35.9|34.5|35.9|34.5|35.72|34.32|63
1679415000000|2023-03-21 16:10:00|35.91|34.51|35.79|34.39|35.97|34.57|35.78|34.38|111
1679415300000|2023-03-21 16:15:00|35.8|34.4|35.92|34.52|35.96|34.56|35.78|34.38|87
1679415600000|2023-03-21 16:20:00|35.93|34.53|35.96|34.56|36|34.6|35.91|34.51|91
1679415900000|2023-03-21 16:25:00|35.97|34.57|36.05|34.65|36.19|34.79|35.97|34.57|145
1679416200000|2023-03-21 16:30:00|36.06|34.66|36.04|34.64|36.15|34.75|36|34.6|143
1679416500000|2023-03-21 16:35:00|36.05|34.65|36|34.6|36.31|34.91|36|34.6|220
1679416800000|2023-03-21 16:40:00|35.99|34.59|36.13|34.73|36.26|34.86|35.98|34.58|190
1679417100000|2023-03-21 16:45:00|36.14|34.74|36.1|34.7|36.25|34.85|35.99|34.59|189
1679417400000|2023-03-21 16:50:00|36.09|34.69|36.14|34.74|36.17|34.77|36.05|34.65|159
1679417700000|2023-03-21 16:55:00|36.13|34.73|36.04|34.64|36.28|34.88|36.03|34.63|198
1679418000000|2023-03-21 17:00:00|36.03|34.63|36.1|34.7|36.16|34.76|36.01|34.61|151
1679418300000|2023-03-21 17:05:00|36.11|34.71|36.1|34.7|36.16|34.76|35.92|34.52|205
1679418600000|2023-03-21 17:10:00|36.11|34.71|36.47|35.07|36.61|35.21|36.1|34.7|223
1679418900000|2023-03-21 17:15:00|36.48|35.08|36.26|34.86|36.48|35.08|36.24|34.84|203
1679419200000|2023-03-21 17:20:00|36.25|34.85|36.11|34.71|36.26|34.86|36.08|34.68|186
1679419500000|2023-03-21 17:25:00|36.12|34.72|36.09|34.69|36.2|34.8|36.04|34.64|129
1679419800000|2023-03-21 17:30:00|36.1|34.7|36.15|34.75|36.24|34.84|36.05|34.65|136
1679420100000|2023-03-21 17:35:00|36.16|34.76|36.06|34.66|36.2|34.8|36.04|34.64|105
1679420400000|2023-03-21 17:40:00|36.05|34.65|35.91|34.51|36.05|34.65|35.87|34.47|189
1679420700000|2023-03-21 17:45:00|35.9|34.5|35.94|34.54|35.99|34.59|35.88|34.48|138
1679421000000|2023-03-21 17:50:00|35.93|34.53|36.04|34.64|36.07|34.67|35.92|34.52|135
1679421300000|2023-03-21 17:55:00|36.03|34.63|35.97|34.57|36.04|34.64|35.9|34.5|114
1679421600000|2023-03-21 18:00:00|35.98|34.58|36.15|34.75|36.15|34.75|35.98|34.58|117
1679421900000|2023-03-21 18:05:00|36.16|34.76|36.08|34.68|36.17|34.77|36.06|34.66|70
1679422200000|2023-03-21 18:10:00|36.09|34.69|36.09|34.69|36.17|34.77|36.07|34.67|115
1679422500000|2023-03-21 18:15:00|36.1|34.7|36.23|34.83|36.25|34.85|36.04|34.64|106
1679422800000|2023-03-21 18:20:00|36.22|34.82|36.02|34.62|36.23|34.83|35.88|34.48|181
1679423100000|2023-03-21 18:25:00|36.01|34.61|36.1|34.7|36.11|34.71|36|34.6|122
1679423400000|2023-03-21 18:30:00|36.11|34.71|36.25|34.85|36.25|34.85|36.08|34.68|104
1679423700000|2023-03-21 18:35:00|36.26|34.86|36.44|35.04|36.47|35.07|36.23|34.83|100
1679424000000|2023-03-21 18:40:00|36.43|35.03|36.38|34.98|36.45|35.05|36.23|34.83|132
1679424300000|2023-03-21 18:45:00|36.39|34.99|36.32|34.92|36.4|35|36.19|34.79|117
1679424600000|2023-03-21 18:50:00|36.31|34.91|36.33|34.93|36.37|34.97|36.2|34.8|118
1679424900000|2023-03-21 18:55:00|36.34|34.94|36.43|35.03|36.48|35.08|36.34|34.94|91
1679425200000|2023-03-21 19:00:00|36.44|35.04|36.5|35.1|36.5|35.1|36.38|34.98|91
1679425500000|2023-03-21 19:05:00|36.49|35.09|36.63|35.23|36.64|35.24|36.48|35.08|81
1679425800000|2023-03-21 19:10:00|36.64|35.24|36.7|35.3|36.75|35.35|36.63|35.23|132
1679426100000|2023-03-21 19:15:00|36.71|35.31|36.69|35.29|36.8|35.4|36.69|35.29|114
1679426400000|2023-03-21 19:20:00|36.7|35.3|36.71|35.31|36.81|35.41|36.69|35.29|121
1679426700000|2023-03-21 19:25:00|36.72|35.32|37.03|35.63|37.06|35.66|36.71|35.31|128
1679427000000|2023-03-21 19:30:00|37.05|35.65|36.95|35.55|37.17|35.77|36.93|35.53|179
1679427300000|2023-03-21 19:35:00|36.96|35.56|36.96|35.56|36.98|35.58|36.89|35.49|124
1679427600000|2023-03-21 19:40:00|36.97|35.57|37.07|35.67|37.1|35.7|36.94|35.54|101
1679427900000|2023-03-21 19:45:00|37.06|35.66|37.16|35.76|37.17|35.77|36.95|35.55|95
1679428200000|2023-03-21 19:50:00|37.15|35.75|37.09|35.69|37.17|35.77|37.04|35.64|111
1679428500000|2023-03-21 19:55:00|37.08|35.68|37.03|35.63|37.13|35.73|36.99|35.59|106
1679428800000|2023-03-21 20:00:00|37.05|35.65|37.39|35.99|37.41|36.01|37.05|35.65|216
1679429100000|2023-03-21 20:05:00|37.42|36.02|37.74|36.34|37.87|36.47|37.37|35.97|253
1679429400000|2023-03-21 20:10:00|37.75|36.35|38.26|36.86|38.27|36.87|37.74|36.34|345
1679429700000|2023-03-21 20:15:00|38.25|36.85|37.67|36.27|38.26|36.86|37.62|36.22|311
1679430000000|2023-03-21 20:20:00|37.66|36.26|37.56|36.16|37.74|36.34|37.53|36.13|172
1679430300000|2023-03-21 20:25:00|37.57|36.17|37.47|36.07|37.7|36.3|37.44|36.04|142
1679430600000|2023-03-21 20:30:00|37.46|36.06|37.81|36.41|37.87|36.47|37.44|36.04|197
1679430900000|2023-03-21 20:35:00|37.8|36.4|37.84|36.44|37.92|36.52|37.76|36.36|149
1679431200000|2023-03-21 20:40:00|37.85|36.45|37.94|36.54|38.05|36.65|37.83|36.43|180
1679431500000|2023-03-21 20:45:00|37.93|36.53|37.84|36.44|37.96|36.56|37.81|36.41|150
1679431800000|2023-03-21 20:50:00|37.85|36.45|38.16|36.76|38.17|36.77|37.83|36.43|165
1679432100000|2023-03-21 20:55:00|38.17|36.77|38.47|37.07|38.68|37.28|38.16|36.76|336
1679432400000|2023-03-21 21:00:00|38.46|37.06|38.76|37.36|39.09|37.69|38.43|37.03|322
1679432700000|2023-03-21 21:05:00|38.75|37.35|38.77|37.37|39.38|37.98|38.71|37.31|370
1679433000000|2023-03-21 21:10:00|38.76|37.36|38.55|37.15|39.22|37.82|38.53|37.13|379
1679433300000|2023-03-21 21:15:00|38.56|37.16|37.99|36.59|38.61|37.21|37.85|36.45|309
1679433600000|2023-03-21 21:20:00|38|36.6|37.93|36.53|38|36.6|37.79|36.39|191
1679433900000|2023-03-21 21:25:00|37.97|36.57|37.63|36.23|38.01|36.61|37.57|36.17|220
1679434200000|2023-03-21 21:30:00|37.64|36.24|37.75|36.35|37.85|36.45|37.64|36.24|102
1679434500000|2023-03-21 21:35:00|37.76|36.36|37.76|36.36|37.77|36.37|37.49|36.09|186
1679434800000|2023-03-21 21:40:00|37.77|36.37|37.87|36.47|37.98|36.58|37.76|36.36|121
1679435100000|2023-03-21 21:45:00|37.88|36.48|38.07|36.67|38.11|36.71|37.88|36.48|153
1679435400000|2023-03-21 21:50:00|38.06|36.66|37.97|36.57|38.06|36.66|37.89|36.49|74
1679435700000|2023-03-21 21:55:00|37.98|36.58|37.94|36.54|38.06|36.66|37.94|36.54|86
1679436000000|2023-03-21 22:00:00|37.96|36.56|38.02|36.62|38.22|36.82|37.9|36.5|168
1679436300000|2023-03-21 22:05:00|38.05|36.65|38.04|36.64|38.11|36.71|37.91|36.51|101
1679436600000|2023-03-21 22:10:00|38.05|36.65|38.09|36.69|38.1|36.7|37.95|36.55|92
1679436900000|2023-03-21 22:15:00|38.1|36.7|37.79|36.39|38.1|36.7|37.73|36.33|141
1679437200000|2023-03-21 22:20:00|37.8|36.4|37.78|36.38|37.87|36.47|37.78|36.38|112
1679437500000|2023-03-21 22:25:00|37.79|36.39|37.7|36.3|37.82|36.42|37.62|36.22|112
1679437800000|2023-03-21 22:30:00|37.69|36.29|37.72|36.32|37.82|36.42|37.69|36.29|89
1679438100000|2023-03-21 22:35:00|37.73|36.33|37.46|36.06|37.73|36.33|37.41|36.01|188
1679438400000|2023-03-21 22:40:00|37.47|36.07|37.5|36.1|37.55|36.15|37.42|36.02|127
1679438700000|2023-03-21 22:45:00|37.48|36.08|37.56|36.16|37.58|36.18|37.45|36.05|133
1679439000000|2023-03-21 22:50:00|37.55|36.15|37.61|36.21|37.66|36.26|37.5|36.1|81
1679439300000|2023-03-21 22:55:00|37.62|36.22|37.67|36.27|37.71|36.31|37.62|36.22|95
1679439600000|2023-03-21 23:00:00|37.69|36.29|37.64|36.24|37.72|36.32|37.62|36.22|96
1679439900000|2023-03-21 23:05:00|37.63|36.23|37.72|36.32|37.8|36.4|37.61|36.21|95
1679440200000|2023-03-21 23:10:00|37.71|36.31|37.56|36.16|37.72|36.32|37.53|36.13|97
1679440500000|2023-03-21 23:15:00|37.57|36.17|37.6|36.2|37.66|36.26|37.56|36.16|92
1679440800000|2023-03-21 23:20:00|37.61|36.21|37.69|36.29|37.7|36.3|37.58|36.18|84
1679441100000|2023-03-21 23:25:00|37.7|36.3|37.79|36.39|37.79|36.39|37.69|36.29|88
1679441400000|2023-03-21 23:30:00|37.8|36.4|37.78|36.38|37.82|36.42|37.68|36.28|96
1679441700000|2023-03-21 23:35:00|37.77|36.37|37.8|36.4|37.83|36.43|37.77|36.37|82
1679442000000|2023-03-21 23:40:00|37.79|36.39|37.8|36.4|37.82|36.42|37.78|36.38|52
1679442300000|2023-03-21 23:45:00|37.81|36.41|37.83|36.43|37.84|36.44|37.74|36.34|91
1679442600000|2023-03-21 23:50:00|37.84|36.44|37.92|36.52|37.93|36.53|37.81|36.41|84
1679442900000|2023-03-21 23:55:00|37.93|36.53|37.75|36.35|37.93|36.53|37.73|36.33|71
1679443200000|2023-03-22 00:00:00|37.76|36.36|38.09|36.69|38.2|36.8|37.75|36.35|167
1679443500000|2023-03-22 00:05:00|38.1|36.7|37.94|36.54|38.19|36.79|37.91|36.51|134
1679443800000|2023-03-22 00:10:00|37.93|36.53|37.99|36.59|37.99|36.59|37.92|36.52|91
1679444100000|2023-03-22 00:15:00|37.98|36.58|37.95|36.55|37.98|36.58|37.87|36.47|68
1679444400000|2023-03-22 00:20:00|37.96|36.56|38.03|36.63|38.06|36.66|37.91|36.51|79
1679444700000|2023-03-22 00:25:00|38.04|36.64|38.03|36.63|38.09|36.69|37.93|36.53|87
1679445000000|2023-03-22 00:30:00|38.06|36.66|37.7|36.3|38.08|36.68|37.66|36.26|159
1679445300000|2023-03-22 00:35:00|37.71|36.31|37.55|36.15|37.73|36.33|37.35|35.95|140
1679445600000|2023-03-22 00:40:00|37.58|36.18|37.45|36.05|37.63|36.23|37.38|35.98|95
1679445900000|2023-03-22 00:45:00|37.46|36.06|37.57|36.17|37.69|36.29|37.45|36.05|118
1679446200000|2023-03-22 00:50:00|37.58|36.18|37.88|36.48|37.89|36.49|37.57|36.17|104
1679446500000|2023-03-22 00:55:00|37.87|36.47|37.98|36.58|37.99|36.59|37.85|36.45|78
1679446800000|2023-03-22 01:00:00|37.97|36.57|38.44|37.04|38.54|37.14|37.95|36.55|267
1679447100000|2023-03-22 01:05:00|38.42|37.02|38.17|36.77|38.5|37.1|38.17|36.77|190
1679447400000|2023-03-22 01:10:00|38.18|36.78|38.06|36.66|38.2|36.8|37.95|36.55|142
1679447700000|2023-03-22 01:15:00|38.05|36.65|38.08|36.68|38.2|36.8|38.01|36.61|109
1679448000000|2023-03-22 01:20:00|38.09|36.69|37.97|36.57|38.1|36.7|37.94|36.54|100
1679448300000|2023-03-22 01:25:00|37.96|36.56|37.95|36.55|38.05|36.65|37.95|36.55|86
1679448600000|2023-03-22 01:30:00|37.96|36.56|37.96|36.56|38.04|36.64|37.94|36.54|89
1679448900000|2023-03-22 01:35:00|37.97|36.57|37.94|36.54|38.01|36.61|37.94|36.54|81
1679449200000|2023-03-22 01:40:00|37.95|36.55|37.77|36.37|37.97|36.57|37.76|36.36|95
1679449500000|2023-03-22 01:45:00|37.78|36.38|37.75|36.35|37.82|36.42|37.66|36.26|115
1679449800000|2023-03-22 01:50:00|37.76|36.36|37.67|36.27|37.85|36.45|37.67|36.27|134
1679450100000|2023-03-22 01:55:00|37.68|36.28|37.58|36.18|37.7|36.3|37.57|36.17|82
1679450400000|2023-03-22 02:00:00|37.59|36.19|37.65|36.25|37.75|36.35|37.58|36.18|92
1679450700000|2023-03-22 02:05:00|37.66|36.26|37.78|36.38|37.78|36.38|37.66|36.26|66
1679451000000|2023-03-22 02:10:00|37.79|36.39|37.77|36.37|37.87|36.47|37.76|36.36|87
1679451300000|2023-03-22 02:15:00|37.79|36.39|37.79|36.39|37.89|36.49|37.77|36.37|73
1679451600000|2023-03-22 02:20:00|37.8|36.4|37.68|36.28|37.83|36.43|37.66|36.26|75
1679451900000|2023-03-22 02:25:00|37.67|36.27|37.64|36.24|37.75|36.35|37.64|36.24|70
1679452200000|2023-03-22 02:30:00|37.65|36.25|37.63|36.23|37.75|36.35|37.63|36.23|79
1679452500000|2023-03-22 02:35:00|37.64|36.24|37.64|36.24|37.75|36.35|37.64|36.24|82
1679452800000|2023-03-22 02:40:00|37.65|36.25|37.56|36.16|37.67|36.27|37.54|36.14|78
1679453100000|2023-03-22 02:45:00|37.58|36.18|37.6|36.2|37.68|36.28|37.56|36.16|83
1679453400000|2023-03-22 02:50:00|37.61|36.21|37.62|36.22|37.69|36.29|37.59|36.19|80
1679453700000|2023-03-22 02:55:00|37.61|36.21|37.54|36.14|37.62|36.22|37.52|36.12|70
1679454000000|2023-03-22 03:00:00|37.55|36.15|37.61|36.21|37.64|36.24|37.54|36.14|63
1679454300000|2023-03-22 03:05:00|37.6|36.2|37.73|36.33|37.74|36.34|37.59|36.19|88
1679454600000|2023-03-22 03:10:00|37.72|36.32|37.87|36.47|37.87|36.47|37.7|36.3|82
1679454900000|2023-03-22 03:15:00|37.88|36.48|37.87|36.47|37.95|36.55|37.82|36.42|122
1679455200000|2023-03-22 03:20:00|37.88|36.48|37.88|36.48|37.92|36.52|37.83|36.43|95
1679455500000|2023-03-22 03:25:00|37.89|36.49|37.84|36.44|37.91|36.51|37.82|36.42|84
1679455800000|2023-03-22 03:30:00|37.86|36.46|37.75|36.35|37.86|36.46|37.74|36.34|68
1679456100000|2023-03-22 03:35:00|37.76|36.36|37.86|36.46|37.86|36.46|37.75|36.35|41
1679456400000|2023-03-22 03:40:00|37.87|36.47|37.85|36.45|37.91|36.51|37.85|36.45|55
1679456700000|2023-03-22 03:45:00|37.87|36.47|38.02|36.62|38.02|36.62|37.86|36.46|79
1679457000000|2023-03-22 03:50:00|38.03|36.63|38.03|36.63|38.03|36.63|37.97|36.57|59
1679457300000|2023-03-22 03:55:00|38.02|36.62|38.04|36.64|38.05|36.65|37.97|36.57|51
1679457600000|2023-03-22 04:00:00|38.05|36.65|38.14|36.74|38.25|36.85|38.05|36.65|146
1679457900000|2023-03-22 04:05:00|38.15|36.75|38.19|36.79|38.2|36.8|38.1|36.7|61
1679458200000|2023-03-22 04:10:00|38.18|36.78|38.25|36.85|38.29|36.89|38.17|36.77|91
1679458500000|2023-03-22 04:15:00|38.24|36.84|38.34|36.94|38.4|37|38.24|36.84|103
1679458800000|2023-03-22 04:20:00|38.32|36.92|38.21|36.81|38.32|36.92|38.18|36.78|110
1679459100000|2023-03-22 04:25:00|38.22|36.82|38.54|37.14|38.55|37.15|38.18|36.78|145
1679459400000|2023-03-22 04:30:00|38.53|37.13|38.65|37.25|38.67|37.27|38.45|37.05|160
1679459700000|2023-03-22 04:35:00|38.64|37.24|38.69|37.29|38.69|37.29|38.52|37.12|120
1679460000000|2023-03-22 04:40:00|38.68|37.28|38.92|37.52|38.93|37.53|38.64|37.24|146
1679460300000|2023-03-22 04:45:00|38.91|37.51|38.58|37.18|38.91|37.51|38.55|37.15|185
1679460600000|2023-03-22 04:50:00|38.57|37.17|38.61|37.21|38.72|37.32|38.57|37.17|71
1679460900000|2023-03-22 04:55:00|38.62|37.22|38.72|37.32|38.77|37.37|38.58|37.18|65
1679461200000|2023-03-22 05:00:00|38.71|37.31|38.57|37.17|38.78|37.38|38.55|37.15|107
1679461500000|2023-03-22 05:05:00|38.58|37.18|38.77|37.37|38.81|37.41|38.58|37.18|98
1679461800000|2023-03-22 05:10:00|38.79|37.39|38.84|37.44|38.87|37.47|38.72|37.32|89
1679462100000|2023-03-22 05:15:00|38.85|37.45|38.73|37.33|38.97|37.57|38.7|37.3|160
1679462400000|2023-03-22 05:20:00|38.74|37.34|38.75|37.35|38.81|37.41|38.67|37.27|101
1679462700000|2023-03-22 05:25:00|38.76|37.36|38.88|37.48|38.88|37.48|38.71|37.31|73
1679463000000|2023-03-22 05:30:00|38.87|37.47|38.92|37.52|38.99|37.59|38.84|37.44|93
1679463300000|2023-03-22 05:35:00|38.93|37.53|38.81|37.41|39.05|37.65|38.81|37.41|110
1679463600000|2023-03-22 05:40:00|38.8|37.4|38.95|37.55|39.01|37.61|38.8|37.4|109
1679463900000|2023-03-22 05:45:00|38.96|37.56|39.36|37.96|39.37|37.97|38.96|37.56|228
1679464200000|2023-03-22 05:50:00|39.35|37.95|39.35|37.95|39.44|38.04|39.25|37.85|139
1679464500000|2023-03-22 05:55:00|39.36|37.96|39.46|38.06|39.47|38.07|39.3|37.9|175
1679464800000|2023-03-22 06:00:00|39.44|38.04|39.22|37.82|39.48|38.08|39.15|37.75|210
1679465100000|2023-03-22 06:05:00|39.23|37.83|39.26|37.86|39.39|37.99|39.19|37.79|146
1679465400000|2023-03-22 06:10:00|39.25|37.85|39.04|37.64|39.25|37.85|39.02|37.62|154
1679465700000|2023-03-22 06:15:00|39.03|37.63|39.05|37.65|39.2|37.8|38.97|37.57|130
1679466000000|2023-03-22 06:20:00|39.06|37.66|38.86|37.46|39.07|37.67|38.84|37.44|118
1679466300000|2023-03-22 06:25:00|38.85|37.45|38.82|37.42|38.95|37.55|38.8|37.4|94
1679466600000|2023-03-22 06:30:00|38.81|37.41|38.72|37.32|38.86|37.46|38.66|37.26|126
1679466900000|2023-03-22 06:35:00|38.73|37.33|38.67|37.27|38.77|37.37|38.64|37.24|77
1679467200000|2023-03-22 06:40:00|38.68|37.28|38.74|37.34|38.78|37.38|38.67|37.27|73
1679467500000|2023-03-22 06:45:00|38.76|37.36|38.8|37.4|38.81|37.41|38.74|37.34|37
1679467800000|2023-03-22 06:50:00|38.79|37.39|38.75|37.35|38.8|37.4|38.7|37.3|73
1679468100000|2023-03-22 06:55:00|38.77|37.37|38.73|37.33|38.79|37.39|38.72|37.32|86
1679468400000|2023-03-22 07:00:00|38.72|37.32|38.86|37.46|38.9|37.5|38.72|37.32|125
1679468700000|2023-03-22 07:05:00|38.87|37.47|38.86|37.46|38.92|37.52|38.84|37.44|89
1679469000000|2023-03-22 07:10:00|38.85|37.45|38.62|37.22|38.87|37.47|38.61|37.21|123
1679469300000|2023-03-22 07:15:00|38.63|37.23|38.65|37.25|38.67|37.27|38.59|37.19|82
1679469600000|2023-03-22 07:20:00|38.66|37.26|38.81|37.41|38.83|37.43|38.65|37.25|63
1679469900000|2023-03-22 07:25:00|38.8|37.4|38.66|37.26|38.81|37.41|38.65|37.25|59
1679470200000|2023-03-22 07:30:00|38.65|37.25|38.41|37.01|38.67|37.27|38.39|36.99|118
1679470500000|2023-03-22 07:35:00|38.4|37|38.39|36.99|38.51|37.11|38.29|36.89|105
1679470800000|2023-03-22 07:40:00|38.41|37.01|38.28|36.88|38.47|37.07|38.28|36.88|102
1679471100000|2023-03-22 07:45:00|38.24|36.84|38.3|36.9|38.41|37.01|38.22|36.82|156
1679471400000|2023-03-22 07:50:00|38.31|36.91|38.36|36.96|38.47|37.07|38.29|36.89|121
1679471700000|2023-03-22 07:55:00|38.37|36.97|38.17|36.77|38.38|36.98|38.14|36.74|135
1679472000000|2023-03-22 08:00:00|38.18|36.78|38.12|36.72|38.25|36.85|38.11|36.71|95
1679472300000|2023-03-22 08:05:00|38.13|36.73|38.31|36.91|38.34|36.94|38.13|36.73|119
1679472600000|2023-03-22 08:10:00|38.32|36.92|38.32|36.92|38.4|37|38.3|36.9|115
1679472900000|2023-03-22 08:15:00|38.34|36.94|38.27|36.87|38.36|36.96|38.23|36.83|82
1679473200000|2023-03-22 08:20:00|38.26|36.86|38.17|36.77|38.28|36.88|38.15|36.75|81
1679473500000|2023-03-22 08:25:00|38.18|36.78|38.11|36.71|38.2|36.8|38.09|36.69|86
1679473800000|2023-03-22 08:30:00|38.12|36.72|38.09|36.69|38.16|36.76|38.04|36.64|86
1679474100000|2023-03-22 08:35:00|38.08|36.68|38.02|36.62|38.08|36.68|37.98|36.58|106
1679474400000|2023-03-22 08:40:00|38.01|36.61|38.03|36.63|38.1|36.7|38.01|36.61|75
1679474700000|2023-03-22 08:45:00|38.04|36.64|37.99|36.59|38.04|36.64|37.95|36.55|93
1679475000000|2023-03-22 08:50:00|38|36.6|37.94|36.54|38.13|36.73|37.94|36.54|134
1679475300000|2023-03-22 08:55:00|37.95|36.55|37.85|36.45|37.98|36.58|37.84|36.44|129
1679475600000|2023-03-22 09:00:00|37.84|36.44|37.95|36.55|38.02|36.62|37.84|36.44|130
1679475900000|2023-03-22 09:05:00|37.94|36.54|37.95|36.55|38|36.6|37.9|36.5|135
1679476200000|2023-03-22 09:10:00|37.94|36.54|37.75|36.35|37.99|36.59|37.74|36.34|101
1679476500000|2023-03-22 09:15:00|37.74|36.34|37.69|36.29|37.83|36.43|37.68|36.28|148
1679476800000|2023-03-22 09:20:00|37.7|36.3|37.75|36.35|37.8|36.4|37.7|36.3|87
1679477100000|2023-03-22 09:25:00|37.76|36.36|37.76|36.36|37.77|36.37|37.68|36.28|80
1679477400000|2023-03-22 09:30:00|37.77|36.37|37.71|36.31|37.78|36.38|37.67|36.27|68
1679477700000|2023-03-22 09:35:00|37.7|36.3|37.71|36.31|37.76|36.36|37.7|36.3|58
1679478000000|2023-03-22 09:40:00|37.72|36.32|37.63|36.23|37.73|36.33|37.63|36.23|41
1679478300000|2023-03-22 09:45:00|37.64|36.24|37.6|36.2|37.67|36.27|37.54|36.14|79
1679478600000|2023-03-22 09:50:00|37.59|36.19|37.6|36.2|37.61|36.21|37.44|36.04|97
1679478900000|2023-03-22 09:55:00|37.59|36.19|37.56|36.16|37.59|36.19|37.5|36.1|71
1679479200000|2023-03-22 10:00:00|37.57|36.17|37.83|36.43|37.84|36.44|37.55|36.15|120
1679479500000|2023-03-22 10:05:00|37.82|36.42|37.89|36.49|37.95|36.55|37.81|36.41|83
1679479800000|2023-03-22 10:10:00|37.88|36.48|37.85|36.45|37.96|36.56|37.82|36.42|89
1679480100000|2023-03-22 10:15:00|37.84|36.44|37.89|36.49|37.89|36.49|37.78|36.38|92
1679480400000|2023-03-22 10:20:00|37.91|36.51|38.01|36.61|38.02|36.62|37.84|36.44|59
1679480700000|2023-03-22 10:25:00|38.02|36.62|37.99|36.59|38.04|36.64|37.95|36.55|77
1679481000000|2023-03-22 10:30:00|37.98|36.58|38.08|36.68|38.08|36.68|37.98|36.58|89
1679481300000|2023-03-22 10:35:00|38.09|36.69|38.01|36.61|38.1|36.7|38|36.6|81
1679481600000|2023-03-22 10:40:00|38|36.6|38.15|36.75|38.15|36.75|38|36.6|81
1679481900000|2023-03-22 10:45:00|38.14|36.74|38.05|36.65|38.17|36.77|38.02|36.62|90
1679482200000|2023-03-22 10:50:00|38.04|36.64|38.1|36.7|38.18|36.78|38.04|36.64|71
1679482500000|2023-03-22 10:55:00|38.09|36.69|38.09|36.69|38.16|36.76|38.07|36.67|63
1679482800000|2023-03-22 11:00:00|38.08|36.68|38.11|36.71|38.16|36.76|38.05|36.65|58
1679483100000|2023-03-22 11:05:00|38.12|36.72|38.11|36.71|38.15|36.75|38.09|36.69|64
1679483400000|2023-03-22 11:10:00|38.1|36.7|38.11|36.71|38.17|36.77|38.1|36.7|57
1679483700000|2023-03-22 11:15:00|38.1|36.7|38.1|36.7|38.14|36.74|38.09|36.69|50
1679484000000|2023-03-22 11:20:00|38.12|36.72|38.13|36.73|38.14|36.74|38.1|36.7|50
1679484300000|2023-03-22 11:25:00|38.14|36.74|38.1|36.7|38.18|36.78|38.09|36.69|74
1679484600000|2023-03-22 11:30:00|38.09|36.69|38.16|36.76|38.17|36.77|38.05|36.65|40
1679484900000|2023-03-22 11:35:00|38.15|36.75|38|36.6|38.24|36.84|38|36.6|100
1679485200000|2023-03-22 11:40:00|37.99|36.59|37.87|36.47|38.03|36.63|37.86|36.46|68
1679485500000|2023-03-22 11:45:00|37.88|36.48|37.94|36.54|38.02|36.62|37.88|36.48|92
1679485800000|2023-03-22 11:50:00|37.93|36.53|37.79|36.39|37.94|36.54|37.74|36.34|98
1679486100000|2023-03-22 11:55:00|37.78|36.38|37.76|36.36|37.85|36.45|37.75|36.35|95
1679486400000|2023-03-22 12:00:00|37.78|36.38|37.79|36.39|37.85|36.45|37.77|36.37|87
1679486700000|2023-03-22 12:05:00|37.8|36.4|37.82|36.42|37.9|36.5|37.78|36.38|115
1679487000000|2023-03-22 12:10:00|37.81|36.41|37.85|36.45|37.85|36.45|37.77|36.37|86
1679487300000|2023-03-22 12:15:00|37.86|36.46|37.89|36.49|37.91|36.51|37.79|36.39|97
1679487600000|2023-03-22 12:20:00|37.88|36.48|37.94|36.54|37.95|36.55|37.85|36.45|91
1679487900000|2023-03-22 12:25:00|37.95|36.55|38.09|36.69|38.11|36.71|37.94|36.54|145
1679488200000|2023-03-22 12:30:00|38.1|36.7|37.98|36.58|38.1|36.7|37.89|36.49|116
1679488500000|2023-03-22 12:35:00|37.99|36.59|37.89|36.49|37.99|36.59|37.89|36.49|55
1679488800000|2023-03-22 12:40:00|37.9|36.5|37.84|36.44|37.94|36.54|37.84|36.44|56
1679489100000|2023-03-22 12:45:00|37.85|36.45|37.89|36.49|37.91|36.51|37.84|36.44|85
1679489400000|2023-03-22 12:50:00|37.88|36.48|37.86|36.46|37.92|36.52|37.84|36.44|83
1679489700000|2023-03-22 12:55:00|37.87|36.47|37.87|36.47|37.9|36.5|37.84|36.44|74
1679490000000|2023-03-22 13:00:00|37.88|36.48|37.7|36.3|37.89|36.49|37.7|36.3|57
1679490300000|2023-03-22 13:05:00|37.71|36.31|37.77|36.37|37.82|36.42|37.7|36.3|64
1679490600000|2023-03-22 13:10:00|37.76|36.36|37.89|36.49|37.91|36.51|37.76|36.36|91
1679490900000|2023-03-22 13:15:00|37.88|36.48|37.89|36.49|37.91|36.51|37.84|36.44|46
1679491200000|2023-03-22 13:20:00|37.9|36.5|38.05|36.65|38.05|36.65|37.9|36.5|55
1679491500000|2023-03-22 13:25:00|38.04|36.64|38.06|36.66|38.06|36.66|37.94|36.54|113
1679491800000|2023-03-22 13:30:00|38.05|36.65|38.15|36.75|38.17|36.77|38.04|36.64|130
1679492100000|2023-03-22 13:35:00|38.17|36.77|38.54|37.14|38.57|37.17|38.15|36.75|180
1679492400000|2023-03-22 13:40:00|38.52|37.12|38.24|36.84|38.66|37.26|38.23|36.83|154
1679492700000|2023-03-22 13:45:00|38.25|36.85|38.43|37.03|38.45|37.05|38.24|36.84|135
1679493000000|2023-03-22 13:50:00|38.42|37.02|38.53|37.13|38.54|37.14|38.36|36.96|131
1679493300000|2023-03-22 13:55:00|38.52|37.12|38.39|36.99|38.54|37.14|38.39|36.99|86
1679493600000|2023-03-22 14:00:00|38.4|37|38.47|37.07|38.48|37.08|38.39|36.99|61
1679493900000|2023-03-22 14:05:00|38.46|37.06|38.47|37.07|38.47|37.07|38.4|37|86
1679494200000|2023-03-22 14:10:00|38.48|37.08|38.46|37.06|38.54|37.14|38.42|37.02|104
1679494500000|2023-03-22 14:15:00|38.47|37.07|38.46|37.06|38.53|37.13|38.46|37.06|60
1679494800000|2023-03-22 14:20:00|38.47|37.07|38.38|36.98|38.49|37.09|38.35|36.95|106
1679495100000|2023-03-22 14:25:00|38.37|36.97|38.54|37.14|38.55|37.15|38.37|36.97|51
1679495400000|2023-03-22 14:30:00|38.53|37.13|38.41|37.01|38.54|37.14|38.35|36.95|136
1679495700000|2023-03-22 14:35:00|38.4|37|38.22|36.82|38.41|37.01|38.21|36.81|129
1679496000000|2023-03-22 14:40:00|38.23|36.83|38.38|36.98|38.4|37|38.2|36.8|122
1679496300000|2023-03-22 14:45:00|38.37|36.97|38.84|37.44|38.86|37.46|38.37|36.97|154
1679496600000|2023-03-22 14:50:00|38.85|37.45|38.58|37.18|38.87|37.47|38.38|36.98|234
1679496900000|2023-03-22 14:55:00|38.57|37.17|38.54|37.14|38.58|37.18|38.43|37.03|147
1679497200000|2023-03-22 15:00:00|38.55|37.15|38.75|37.35|38.8|37.4|38.55|37.15|188
1679497500000|2023-03-22 15:05:00|38.76|37.36|39.01|37.61|39.01|37.61|38.76|37.36|196
1679497800000|2023-03-22 15:10:00|39|37.6|38.89|37.49|39.04|37.64|38.74|37.34|166
1679498100000|2023-03-22 15:15:00|38.9|37.5|39.09|37.69|39.21|37.81|38.88|37.48|171
1679498400000|2023-03-22 15:20:00|39.08|37.68|39.02|37.62|39.15|37.75|38.95|37.55|174
1679498700000|2023-03-22 15:25:00|39.03|37.63|38.81|37.41|39.04|37.64|38.81|37.41|158
1679499000000|2023-03-22 15:30:00|38.82|37.42|38.88|37.48|39|37.6|38.8|37.4|134
1679499300000|2023-03-22 15:35:00|38.87|37.47|38.67|37.27|38.9|37.5|38.64|37.24|168
1679499600000|2023-03-22 15:40:00|38.68|37.28|38.69|37.29|38.73|37.33|38.64|37.24|138
1679499900000|2023-03-22 15:45:00|38.68|37.28|38.35|36.95|38.71|37.31|38.32|36.92|194
1679500200000|2023-03-22 15:50:00|38.34|36.94|38.48|37.08|38.55|37.15|38.34|36.94|156
1679500500000|2023-03-22 15:55:00|38.47|37.07|38.48|37.08|38.51|37.11|38.37|36.97|141
1679500800000|2023-03-22 16:00:00|38.49|37.09|38.59|37.19|38.61|37.21|38.39|36.99|140
1679501100000|2023-03-22 16:05:00|38.6|37.2|38.4|37|38.62|37.22|38.4|37|139
1679501400000|2023-03-22 16:10:00|38.36|36.96|38.16|36.76|38.43|37.03|38.14|36.74|134
1679501700000|2023-03-22 16:15:00|38.15|36.75|38.29|36.89|38.29|36.89|38.13|36.73|142
1679502000000|2023-03-22 16:20:00|38.3|36.9|38.28|36.88|38.33|36.93|38.16|36.76|122
1679502300000|2023-03-22 16:25:00|38.29|36.89|38.34|36.94|38.34|36.94|38.18|36.78|93
1679502600000|2023-03-22 16:30:00|38.35|36.95|38.41|37.01|38.42|37.02|38.31|36.91|95
1679502900000|2023-03-22 16:35:00|38.4|37|38.25|36.85|38.4|37|38.22|36.82|102
1679503200000|2023-03-22 16:40:00|38.26|36.86|38.32|36.92|38.33|36.93|38.19|36.79|90
1679503500000|2023-03-22 16:45:00|38.33|36.93|38.38|36.98|38.39|36.99|38.32|36.92|56
1679503800000|2023-03-22 16:50:00|38.39|36.99|38.32|36.92|38.41|37.01|38.32|36.92|60
1679504100000|2023-03-22 16:55:00|38.31|36.91|38.24|36.84|38.31|36.91|38.19|36.79|73
1679504400000|2023-03-22 17:00:00|38.25|36.85|38.11|36.71|38.3|36.9|38.09|36.69|71
1679504700000|2023-03-22 17:05:00|38.1|36.7|38.1|36.7|38.18|36.78|38.04|36.64|114
1679505000000|2023-03-22 17:10:00|38.09|36.69|38.04|36.64|38.18|36.78|38.01|36.61|119
1679505300000|2023-03-22 17:15:00|38.05|36.65|37.84|36.44|38.08|36.68|37.69|36.29|197
1679505600000|2023-03-22 17:20:00|37.83|36.43|37.89|36.49|37.91|36.51|37.68|36.28|223
1679505900000|2023-03-22 17:25:00|37.88|36.48|37.77|36.37|37.88|36.48|37.72|36.32|200
1679506200000|2023-03-22 17:30:00|37.78|36.38|37.8|36.4|37.93|36.53|37.75|36.35|181
1679506500000|2023-03-22 17:35:00|37.81|36.41|37.89|36.49|37.92|36.52|37.76|36.36|116
1679506800000|2023-03-22 17:40:00|37.9|36.5|37.86|36.46|37.94|36.54|37.85|36.45|84
1679507100000|2023-03-22 17:45:00|37.87|36.47|37.84|36.44|37.93|36.53|37.81|36.41|104
1679507400000|2023-03-22 17:50:00|37.85|36.45|37.97|36.57|38|36.6|37.82|36.42|101
1679507700000|2023-03-22 17:55:00|37.96|36.56|37.97|36.57|38.05|36.65|37.87|36.47|202
1679508000000|2023-03-22 18:00:00|37.96|36.56|38.49|37.09|38.61|37.21|37.87|36.47|505
1679508300000|2023-03-22 18:05:00|38.48|37.08|38.43|37.03|38.88|37.48|38.32|36.92|364
1679508600000|2023-03-22 18:10:00|38.42|37.02|38.13|36.73|38.43|37.03|38.1|36.7|280
1679508900000|2023-03-22 18:15:00|38.14|36.74|38.43|37.03|38.43|37.03|38.14|36.74|205
1679509200000|2023-03-22 18:20:00|38.42|37.02|38.16|36.76|38.44|37.04|38.12|36.72|156
1679509500000|2023-03-22 18:25:00|38.17|36.77|38.32|36.92|38.38|36.98|38.11|36.71|158
1679509800000|2023-03-22 18:30:00|38.31|36.91|38.09|36.69|38.43|37.03|38.06|36.66|241
1679510100000|2023-03-22 18:35:00|38.1|36.7|37.66|36.26|38.1|36.7|37.35|35.95|385
1679510400000|2023-03-22 18:40:00|37.67|36.27|38.08|36.68|38.09|36.69|37.67|36.27|283
1679510700000|2023-03-22 18:45:00|38.09|36.69|38.48|37.08|38.49|37.09|38.02|36.62|332
1679511000000|2023-03-22 18:50:00|38.49|37.09|38.22|36.82|38.49|37.09|38.18|36.78|256
1679511300000|2023-03-22 18:55:00|38.21|36.81|37.8|36.4|38.21|36.81|37.76|36.36|332
1679511600000|2023-03-22 19:00:00|37.78|36.38|37.14|35.74|37.8|36.4|37.14|35.74|242
1679511900000|2023-03-22 19:05:00|37.13|35.73|36.99|35.59|37.21|35.81|36.72|35.32|283
1679512200000|2023-03-22 19:10:00|37|35.6|36.92|35.52|37.04|35.64|36.54|35.14|358
1679512500000|2023-03-22 19:15:00|36.91|35.51|36.84|35.44|37.13|35.73|36.84|35.44|319
1679512800000|2023-03-22 19:20:00|36.85|35.45|36.95|35.55|37.22|35.82|36.78|35.38|239
1679513100000|2023-03-22 19:25:00|36.96|35.56|37.03|35.63|37.15|35.75|36.85|35.45|247
1679513400000|2023-03-22 19:30:00|37.02|35.62|36.63|35.23|37.02|35.62|36.63|35.23|270
1679513700000|2023-03-22 19:35:00|36.64|35.24|36.35|34.95|36.74|35.34|36.3|34.9|283
1679514000000|2023-03-22 19:40:00|36.34|34.94|36.29|34.89|36.49|35.09|36.29|34.89|285
1679514300000|2023-03-22 19:45:00|36.28|34.88|36.01|34.61|36.37|34.97|35.84|34.44|350
1679514600000|2023-03-22 19:50:00|36|34.6|35.84|34.44|36.04|34.64|35.7|34.3|302
1679514900000|2023-03-22 19:55:00|35.83|34.43|35.79|34.39|36.05|34.65|35.77|34.37|280
1679515200000|2023-03-22 20:00:00|35.8|34.4|36.18|34.78|36.19|34.79|35.71|34.31|300
1679515500000|2023-03-22 20:05:00|36.19|34.79|36.13|34.73|36.21|34.81|35.92|34.52|202
1679515800000|2023-03-22 20:10:00|36.12|34.72|35.97|34.57|36.13|34.73|35.95|34.55|189
1679516100000|2023-03-22 20:15:00|35.98|34.58|36.19|34.79|36.34|34.94|35.96|34.56|249
1679516400000|2023-03-22 20:20:00|36.18|34.78|36.19|34.79|36.25|34.85|36.13|34.73|202
1679516700000|2023-03-22 20:25:00|36.2|34.8|36.39|34.99|36.39|34.99|36.17|34.77|166
1679517000000|2023-03-22 20:30:00|36.38|34.98|36.36|34.96|36.39|34.99|36.19|34.79|123
1679517300000|2023-03-22 20:35:00|36.35|34.95|36.45|35.05|36.51|35.11|36.28|34.88|139
1679517600000|2023-03-22 20:40:00|36.46|35.06|36.68|35.28|36.68|35.28|36.44|35.04|78
1679517900000|2023-03-22 20:45:00|36.69|35.29|36.92|35.52|36.93|35.53|36.69|35.29|157
1679518200000|2023-03-22 20:50:00|36.91|35.51|36.9|35.5|36.95|35.55|36.8|35.4|145
1679518500000|2023-03-22 20:55:00|36.91|35.51|36.93|35.53|37.02|35.62|36.83|35.43|126
1679518800000|2023-03-22 21:00:00|36.92|35.52|36.77|35.37|36.93|35.53|36.73|35.33|121
1679519100000|2023-03-22 21:05:00|36.76|35.36|36.92|35.52|36.99|35.59|36.76|35.36|144
1679519400000|2023-03-22 21:10:00|36.91|35.51|36.87|35.47|36.93|35.53|36.81|35.41|90
1679519700000|2023-03-22 21:15:00|36.86|35.46|36.84|35.44|36.86|35.46|36.76|35.36|84
1679520000000|2023-03-22 21:20:00|36.85|35.45|36.78|35.38|36.86|35.46|36.77|35.37|80
1679520300000|2023-03-22 21:25:00|36.79|35.39|36.8|35.4|36.85|35.45|36.78|35.38|52
1679520600000|2023-03-22 21:30:00|36.79|35.39|36.71|35.31|36.79|35.39|36.7|35.3|50
1679520900000|2023-03-22 21:35:00|36.7|35.3|36.54|35.14|36.72|35.32|36.54|35.14|85
1679521200000|2023-03-22 21:40:00|36.53|35.13|36.43|35.03|36.53|35.13|36.42|35.02|50
1679521500000|2023-03-22 21:45:00|36.42|35.02|36.44|35.04|36.61|35.21|36.42|35.02|71
1679521800000|2023-03-22 21:50:00|36.45|35.05|36.39|34.99|36.53|35.13|36.36|34.96|112
1679522100000|2023-03-22 21:55:00|36.4|35|36.34|34.94|36.44|35.04|36.3|34.9|68
1679522400000|2023-03-22 22:00:00|36.31|34.91|36.37|34.97|36.4|35|36.23|34.83|120
1679522700000|2023-03-22 22:05:00|36.38|34.98|36.43|35.03|36.48|35.08|36.32|34.92|89
1679523000000|2023-03-22 22:10:00|36.42|35.02|36.3|34.9|36.46|35.06|36.3|34.9|93
1679523300000|2023-03-22 22:15:00|36.29|34.89|36.34|34.94|36.36|34.96|36.26|34.86|79
1679523600000|2023-03-22 22:20:00|36.35|34.95|36.37|34.97|36.45|35.05|36.35|34.95|110
1679523900000|2023-03-22 22:25:00|36.36|34.96|36.34|34.94|36.4|35|36.31|34.91|95
1679524200000|2023-03-22 22:30:00|36.33|34.93|36.31|34.91|36.4|35|36.29|34.89|82
1679524500000|2023-03-22 22:35:00|36.3|34.9|36.22|34.82|36.33|34.93|36.22|34.82|93
1679524800000|2023-03-22 22:40:00|36.23|34.83|36.26|34.86|36.31|34.91|36.11|34.71|114
1679525100000|2023-03-22 22:45:00|36.25|34.85|36.34|34.94|36.38|34.98|36.22|34.82|117
1679525400000|2023-03-22 22:50:00|36.35|34.95|36.5|35.1|36.51|35.11|36.32|34.92|72
1679525700000|2023-03-22 22:55:00|36.49|35.09|36.54|35.14|36.58|35.18|36.49|35.09|71
1679526000000|2023-03-22 23:00:00|36.55|35.15|36.67|35.27|36.67|35.27|36.52|35.12|124
1679526300000|2023-03-22 23:05:00|36.66|35.26|36.71|35.31|36.72|35.32|36.59|35.19|122
1679526600000|2023-03-22 23:10:00|36.7|35.3|36.65|35.25|36.7|35.3|36.62|35.22|98
1679526900000|2023-03-22 23:15:00|36.66|35.26|36.68|35.28|36.68|35.28|36.63|35.23|96
1679527200000|2023-03-22 23:20:00|36.69|35.29|36.67|35.27|36.72|35.32|36.67|35.27|53
1679527500000|2023-03-22 23:25:00|36.68|35.28|36.76|35.36|36.76|35.36|36.68|35.28|91
1679527800000|2023-03-22 23:30:00|36.77|35.37|36.74|35.34|36.88|35.48|36.7|35.3|115
1679528100000|2023-03-22 23:35:00|36.75|35.35|36.73|35.33|36.84|35.44|36.72|35.32|69
1679528400000|2023-03-22 23:40:00|36.74|35.34|36.74|35.34|36.84|35.44|36.73|35.33|88
1679528700000|2023-03-22 23:45:00|36.76|35.36|36.67|35.27|36.76|35.36|36.65|35.25|60
1679529000000|2023-03-22 23:50:00|36.68|35.28|36.77|35.37|36.81|35.41|36.68|35.28|81
1679529300000|2023-03-22 23:55:00|36.76|35.36|36.74|35.34|36.78|35.38|36.71|35.31|56
1679529600000|2023-03-23 00:00:00|36.75|35.35|36.77|35.37|36.79|35.39|36.7|35.3|137
1679529900000|2023-03-23 00:05:00|36.76|35.36|36.61|35.21|36.8|35.4|36.61|35.21|116
1679530200000|2023-03-23 00:10:00|36.6|35.2|36.71|35.31|36.72|35.32|36.6|35.2|80
1679530500000|2023-03-23 00:15:00|36.72|35.32|36.85|35.45|36.87|35.47|36.72|35.32|88
1679530800000|2023-03-23 00:20:00|36.84|35.44|36.93|35.53|36.94|35.54|36.83|35.43|81
1679531100000|2023-03-23 00:25:00|36.94|35.54|36.89|35.49|37.02|35.62|36.88|35.48|100
1679531400000|2023-03-23 00:30:00|36.9|35.5|36.96|35.56|37.02|35.62|36.9|35.5|128
1679531700000|2023-03-23 00:35:00|36.95|35.55|36.98|35.58|37|35.6|36.91|35.51|69
1679532000000|2023-03-23 00:40:00|36.97|35.57|36.95|35.55|37|35.6|36.92|35.52|97
1679532300000|2023-03-23 00:45:00|36.94|35.54|36.77|35.37|36.95|35.55|36.71|35.31|91
1679532600000|2023-03-23 00:50:00|36.78|35.38|36.67|35.27|36.8|35.4|36.65|35.25|90
1679532900000|2023-03-23 00:55:00|36.68|35.28|36.59|35.19|36.68|35.28|36.53|35.13|86
1679533200000|2023-03-23 01:00:00|36.6|35.2|36.58|35.18|36.63|35.23|36.56|35.16|77
1679533500000|2023-03-23 01:05:00|36.59|35.19|36.43|35.03|36.59|35.19|36.43|35.03|52
1679533800000|2023-03-23 01:10:00|36.44|35.04|36.45|35.05|36.46|35.06|36.41|35.01|50
1679534100000|2023-03-23 01:15:00|36.46|35.06|36.26|34.86|36.46|35.06|36.24|34.84|108
1679534400000|2023-03-23 01:20:00|36.25|34.85|36.4|35|36.49|35.09|36.2|34.8|122
1679534700000|2023-03-23 01:25:00|36.39|34.99|36.32|34.92|36.43|35.03|36.31|34.91|57
1679535000000|2023-03-23 01:30:00|36.33|34.93|36.45|35.05|36.46|35.06|36.3|34.9|86
1679535300000|2023-03-23 01:35:00|36.44|35.04|36.34|34.94|36.44|35.04|36.32|34.92|65
1679535600000|2023-03-23 01:40:00|36.35|34.95|36.29|34.89|36.38|34.98|36.27|34.87|85
1679535900000|2023-03-23 01:45:00|36.28|34.88|36.28|34.88|36.35|34.95|36.27|34.87|67
1679536200000|2023-03-23 01:50:00|36.29|34.89|36.29|34.89|36.29|34.89|36.23|34.83|53
1679536500000|2023-03-23 01:55:00|36.28|34.88|36.22|34.82|36.32|34.92|36.22|34.82|50
1679536800000|2023-03-23 02:00:00|36.21|34.81|36.22|34.82|36.3|34.9|36.16|34.76|81
1679537100000|2023-03-23 02:05:00|36.21|34.81|36.35|34.95|36.36|34.96|36.2|34.8|62
1679537400000|2023-03-23 02:10:00|36.36|34.96|36.32|34.92|36.37|34.97|36.31|34.91|80
1679537700000|2023-03-23 02:15:00|36.31|34.91|36.28|34.88|36.31|34.91|36.21|34.81|72
1679538000000|2023-03-23 02:20:00|36.27|34.87|36.19|34.79|36.28|34.88|36.12|34.72|47
1679538300000|2023-03-23 02:25:00|36.18|34.78|36.21|34.81|36.24|34.84|36.16|34.76|49
1679538600000|2023-03-23 02:30:00|36.22|34.82|36.37|34.97|36.38|34.98|36.21|34.81|51
1679538900000|2023-03-23 02:35:00|36.38|34.98|36.4|35|36.41|35.01|36.35|34.95|38
1679539200000|2023-03-23 02:40:00|36.41|35.01|36.39|34.99|36.42|35.02|36.35|34.95|61
1679539500000|2023-03-23 02:45:00|36.4|35|36.48|35.08|36.49|35.09|36.39|34.99|68
1679539800000|2023-03-23 02:50:00|36.49|35.09|36.45|35.05|36.51|35.11|36.44|35.04|74
1679540100000|2023-03-23 02:55:00|36.46|35.06|36.55|35.15|36.55|35.15|36.43|35.03|83
1679540400000|2023-03-23 03:00:00|36.54|35.14|36.49|35.09|36.59|35.19|36.49|35.09|66
1679540700000|2023-03-23 03:05:00|36.48|35.08|36.5|35.1|36.57|35.17|36.45|35.05|82
1679541000000|2023-03-23 03:10:00|36.51|35.11|36.56|35.16|36.57|35.17|36.51|35.11|53
1679541300000|2023-03-23 03:15:00|36.57|35.17|36.46|35.06|36.57|35.17|36.45|35.05|56
1679541600000|2023-03-23 03:20:00|36.47|35.07|36.46|35.06|36.51|35.11|36.46|35.06|26
1679541900000|2023-03-23 03:25:00|36.45|35.05|36.42|35.02|36.46|35.06|36.41|35.01|26
1679542200000|2023-03-23 03:30:00|36.41|35.01|36.52|35.12|36.53|35.13|36.39|34.99|38
1679542500000|2023-03-23 03:35:00|36.53|35.13|36.5|35.1|36.54|35.14|36.5|35.1|40
1679542800000|2023-03-23 03:40:00|36.51|35.11|36.49|35.09|36.52|35.12|36.46|35.06|38
1679543100000|2023-03-23 03:45:00|36.5|35.1|36.42|35.02|36.5|35.1|36.4|35|22
1679543400000|2023-03-23 03:50:00|36.43|35.03|36.44|35.04|36.45|35.05|36.38|34.98|54
1679543700000|2023-03-23 03:55:00|36.43|35.03|36.33|34.93|36.45|35.05|36.31|34.91|49
1679544000000|2023-03-23 04:00:00|36.34|34.94|36.36|34.96|36.36|34.96|36.28|34.88|59
1679544300000|2023-03-23 04:05:00|36.35|34.95|36.31|34.91|36.35|34.95|36.28|34.88|53
1679544600000|2023-03-23 04:10:00|36.32|34.92|36.33|34.93|36.33|34.93|36.28|34.88|26
1679544900000|2023-03-23 04:15:00|36.34|34.94|36.31|34.91|36.34|34.94|36.28|34.88|26
1679545200000|2023-03-23 04:20:00|36.3|34.9|36.31|34.91|36.34|34.94|36.3|34.9|32
1679545500000|2023-03-23 04:25:00|36.32|34.92|36.38|34.98|36.38|34.98|36.3|34.9|33
1679545800000|2023-03-23 04:30:00|36.39|34.99|36.46|35.06|36.47|35.07|36.37|34.97|28
1679546100000|2023-03-23 04:35:00|36.45|35.05|36.47|35.07|36.5|35.1|36.44|35.04|37
1679546400000|2023-03-23 04:40:00|36.46|35.06|36.41|35.01|36.46|35.06|36.39|34.99|23
1679546700000|2023-03-23 04:45:00|36.42|35.02|36.4|35|36.45|35.05|36.39|34.99|41
1679547000000|2023-03-23 04:50:00|36.39|34.99|36.38|34.98|36.42|35.02|36.38|34.98|32
1679547300000|2023-03-23 04:55:00|36.37|34.97|36.44|35.04|36.45|35.05|36.3|34.9|78
1679547600000|2023-03-23 05:00:00|36.45|35.05|36.57|35.17|36.57|35.17|36.41|35.01|50
1679547900000|2023-03-23 05:05:00|36.56|35.16|36.51|35.11|36.56|35.16|36.49|35.09|38
1679548200000|2023-03-23 05:10:00|36.5|35.1|36.43|35.03|36.51|35.11|36.42|35.02|70
1679548500000|2023-03-23 05:15:00|36.42|35.02|36.55|35.15|36.55|35.15|36.42|35.02|43
1679548800000|2023-03-23 05:20:00|36.54|35.14|36.6|35.2|36.61|35.21|36.54|35.14|35
1679549100000|2023-03-23 05:25:00|36.61|35.21|36.62|35.22|36.62|35.22|36.59|35.19|48
1679549400000|2023-03-23 05:30:00|36.63|35.23|36.86|35.46|36.88|35.48|36.61|35.21|93
1679549700000|2023-03-23 05:35:00|36.87|35.47|36.85|35.45|36.91|35.51|36.82|35.42|86
1679550000000|2023-03-23 05:40:00|36.86|35.46|36.92|35.52|36.95|35.55|36.82|35.42|100
1679550300000|2023-03-23 05:45:00|36.91|35.51|36.91|35.51|36.93|35.53|36.83|35.43|112
1679550600000|2023-03-23 05:50:00|36.9|35.5|37|35.6|37|35.6|36.9|35.5|107
1679550900000|2023-03-23 05:55:00|36.99|35.59|36.97|35.57|37.04|35.64|36.96|35.56|87
1679551200000|2023-03-23 06:00:00|36.98|35.58|36.97|35.57|37.03|35.63|36.9|35.5|122
1679551500000|2023-03-23 06:05:00|36.96|35.56|37.06|35.66|37.06|35.66|36.93|35.53|88
1679551800000|2023-03-23 06:10:00|37.05|35.65|37|35.6|37.08|35.68|36.9|35.5|111
1679552100000|2023-03-23 06:15:00|37.01|35.61|37.06|35.66|37.07|35.67|36.98|35.58|63
1679552400000|2023-03-23 06:20:00|37.07|35.67|37.12|35.72|37.16|35.76|37.07|35.67|71
1679552700000|2023-03-23 06:25:00|37.13|35.73|37.2|35.8|37.2|35.8|37.11|35.71|54
1679553000000|2023-03-23 06:30:00|37.21|35.81|37.21|35.81|37.26|35.86|37.08|35.68|110
1679553300000|2023-03-23 06:35:00|37.22|35.82|37.13|35.73|37.24|35.84|37.13|35.73|36
1679553600000|2023-03-23 06:40:00|37.14|35.74|37.14|35.74|37.16|35.76|37.12|35.72|24
1679553900000|2023-03-23 06:45:00|37.15|35.75|37.08|35.68|37.15|35.75|37.07|35.67|24
1679554200000|2023-03-23 06:50:00|37.09|35.69|37.07|35.67|37.14|35.74|37.07|35.67|37
1679554500000|2023-03-23 06:55:00|37.08|35.68|37.1|35.7|37.13|35.73|37.08|35.68|54
1679554800000|2023-03-23 07:00:00|37.11|35.71|37.26|35.86|37.26|35.86|37.1|35.7|80
1679555100000|2023-03-23 07:05:00|37.25|35.85|37.24|35.84|37.3|35.9|37.23|35.83|47
1679555400000|2023-03-23 07:10:00|37.26|35.86|37.18|35.78|37.26|35.86|37.18|35.78|66
1679555700000|2023-03-23 07:15:00|37.2|35.8|37.28|35.88|37.28|35.88|37.2|35.8|51
1679556000000|2023-03-23 07:20:00|37.27|35.87|37.15|35.75|37.28|35.88|37.14|35.74|55
1679556300000|2023-03-23 07:25:00|37.16|35.76|37.14|35.74|37.18|35.78|37.14|35.74|47
1679556600000|2023-03-23 07:30:00|37.15|35.75|37.26|35.86|37.26|35.86|37.15|35.75|46
1679556900000|2023-03-23 07:35:00|37.27|35.87|37.42|36.02|37.43|36.03|37.26|35.86|48
1679557200000|2023-03-23 07:40:00|37.43|36.03|37.57|36.17|37.58|36.18|37.43|36.03|83
1679557500000|2023-03-23 07:45:00|37.58|36.18|37.63|36.23|37.63|36.23|37.49|36.09|89
1679557800000|2023-03-23 07:50:00|37.66|36.26|37.8|36.4|37.8|36.4|37.63|36.23|90
1679558100000|2023-03-23 07:55:00|37.79|36.39|37.82|36.42|37.83|36.43|37.71|36.31|101
1679558400000|2023-03-23 08:00:00|37.83|36.43|37.99|36.59|38.11|36.71|37.83|36.43|150
1679558700000|2023-03-23 08:05:00|38|36.6|38|36.6|38.01|36.61|37.9|36.5|86
1679559000000|2023-03-23 08:10:00|38.01|36.61|38.14|36.74|38.18|36.78|37.96|36.56|118
1679559300000|2023-03-23 08:15:00|38.13|36.73|37.92|36.52|38.14|36.74|37.92|36.52|86
1679559600000|2023-03-23 08:20:00|37.93|36.53|37.91|36.51|38.02|36.62|37.91|36.51|81
1679559900000|2023-03-23 08:25:00|37.92|36.52|37.91|36.51|37.98|36.58|37.89|36.49|63
1679560200000|2023-03-23 08:30:00|37.92|36.52|37.96|36.56|38.06|36.66|37.92|36.52|78
1679560500000|2023-03-23 08:35:00|37.95|36.55|38.08|36.68|38.12|36.72|37.92|36.52|93
1679560800000|2023-03-23 08:40:00|38.07|36.67|38.02|36.62|38.08|36.68|38.01|36.61|39
1679561100000|2023-03-23 08:45:00|38.04|36.64|38.17|36.77|38.18|36.78|38.04|36.64|67
1679561400000|2023-03-23 08:50:00|38.18|36.78|37.99|36.59|38.18|36.78|37.97|36.57|76
1679561700000|2023-03-23 08:55:00|37.98|36.58|37.87|36.47|38.01|36.61|37.87|36.47|47
1679562000000|2023-03-23 09:00:00|37.86|36.46|37.96|36.56|38|36.6|37.86|36.46|66
1679562300000|2023-03-23 09:05:00|37.95|36.55|38.09|36.69|38.11|36.71|37.95|36.55|85
1679562600000|2023-03-23 09:10:00|38.08|36.68|37.97|36.57|38.08|36.68|37.94|36.54|70
1679562900000|2023-03-23 09:15:00|37.96|36.56|38.07|36.67|38.07|36.67|37.95|36.55|39
1679563200000|2023-03-23 09:20:00|38.09|36.69|38.11|36.71|38.18|36.78|38.09|36.69|136
1679563500000|2023-03-23 09:25:00|38.12|36.72|38.18|36.78|38.26|36.86|38.09|36.69|67
1679563800000|2023-03-23 09:30:00|38.17|36.77|38.03|36.63|38.19|36.79|38.03|36.63|51
1679564100000|2023-03-23 09:35:00|38.04|36.64|38.05|36.65|38.1|36.7|38.03|36.63|62
1679564400000|2023-03-23 09:40:00|38.06|36.66|38.01|36.61|38.1|36.7|38|36.6|81
1679564700000|2023-03-23 09:45:00|38|36.6|38.01|36.61|38.04|36.64|37.95|36.55|81
1679565000000|2023-03-23 09:50:00|38.02|36.62|38.09|36.69|38.14|36.74|38.01|36.61|85
1679565300000|2023-03-23 09:55:00|38.08|36.68|38.11|36.71|38.19|36.79|38.06|36.66|93
1679565600000|2023-03-23 10:00:00|38.12|36.72|38.08|36.68|38.14|36.74|38.05|36.65|95
1679565900000|2023-03-23 10:05:00|38.09|36.69|38.14|36.74|38.14|36.74|38.08|36.68|85
1679566200000|2023-03-23 10:10:00|38.13|36.73|38.05|36.65|38.14|36.74|38.03|36.63|75
1679566500000|2023-03-23 10:15:00|38.06|36.66|38.02|36.62|38.11|36.71|38.02|36.62|59
1679566800000|2023-03-23 10:20:00|38.03|36.63|37.96|36.56|38.04|36.64|37.96|36.56|48
1679567100000|2023-03-23 10:25:00|37.97|36.57|37.96|36.56|38.01|36.61|37.94|36.54|77
1679567400000|2023-03-23 10:30:00|37.97|36.57|38.05|36.65|38.05|36.65|37.95|36.55|66
1679567700000|2023-03-23 10:35:00|38.06|36.66|38.02|36.62|38.07|36.67|37.98|36.58|69
1679568000000|2023-03-23 10:40:00|38.03|36.63|37.98|36.58|38.03|36.63|37.96|36.56|34
1679568300000|2023-03-23 10:45:00|37.97|36.57|38.07|36.67|38.07|36.67|37.97|36.57|56
1679568600000|2023-03-23 10:50:00|38.08|36.68|37.96|36.56|38.08|36.68|37.95|36.55|56
1679568900000|2023-03-23 10:55:00|37.95|36.55|37.96|36.56|37.99|36.59|37.94|36.54|42
1679569200000|2023-03-23 11:00:00|37.95|36.55|37.95|36.55|38.01|36.61|37.95|36.55|40
1679569500000|2023-03-23 11:05:00|37.94|36.54|37.92|36.52|37.97|36.57|37.92|36.52|63
1679569800000|2023-03-23 11:10:00|37.93|36.53|37.78|36.38|37.93|36.53|37.77|36.37|80
1679570100000|2023-03-23 11:15:00|37.77|36.37|37.77|36.37|37.87|36.47|37.74|36.34|81
1679570400000|2023-03-23 11:20:00|37.76|36.36|37.8|36.4|37.85|36.45|37.74|36.34|134
1679570700000|2023-03-23 11:25:00|37.82|36.42|37.79|36.39|37.9|36.5|37.77|36.37|74
1679571000000|2023-03-23 11:30:00|37.78|36.38|37.84|36.44|37.87|36.47|37.78|36.38|54
1679571300000|2023-03-23 11:35:00|37.85|36.45|37.87|36.47|37.89|36.49|37.81|36.41|71
1679571600000|2023-03-23 11:40:00|37.86|36.46|37.88|36.48|37.89|36.49|37.83|36.43|50
1679571900000|2023-03-23 11:45:00|37.87|36.47|37.93|36.53|37.94|36.54|37.87|36.47|51
1679572200000|2023-03-23 11:50:00|37.92|36.52|37.98|36.58|38.03|36.63|37.92|36.52|95
1679572500000|2023-03-23 11:55:00|37.99|36.59|38.05|36.65|38.06|36.66|37.87|36.47|127
1679572800000|2023-03-23 12:00:00|38.04|36.64|37.94|36.54|38.06|36.66|37.93|36.53|98
1679573100000|2023-03-23 12:05:00|37.95|36.55|38.04|36.64|38.06|36.66|37.95|36.55|66
1679573400000|2023-03-23 12:10:00|38.05|36.65|38.03|36.63|38.08|36.68|38.01|36.61|66
1679573700000|2023-03-23 12:15:00|38.02|36.62|37.88|36.48|38.02|36.62|37.88|36.48|73
1679574000000|2023-03-23 12:20:00|37.89|36.49|37.84|36.44|37.95|36.55|37.84|36.44|82
1679574300000|2023-03-23 12:25:00|37.83|36.43|37.75|36.35|37.83|36.43|37.75|36.35|48
1679574600000|2023-03-23 12:30:00|37.74|36.34|37.78|36.38|37.84|36.44|37.7|36.3|85
1679574900000|2023-03-23 12:35:00|37.77|36.37|37.83|36.43|37.88|36.48|37.76|36.36|44
1679575200000|2023-03-23 12:40:00|37.82|36.42|37.79|36.39|37.82|36.42|37.72|36.32|77
1679575500000|2023-03-23 12:45:00|37.8|36.4|37.79|36.39|37.88|36.48|37.78|36.38|52
1679575800000|2023-03-23 12:50:00|37.8|36.4|37.8|36.4|37.83|36.43|37.77|36.37|30
1679576100000|2023-03-23 12:55:00|37.81|36.41|37.76|36.36|37.84|36.44|37.76|36.36|54
1679576400000|2023-03-23 13:00:00|37.77|36.37|37.67|36.27|37.8|36.4|37.63|36.23|75
1679576700000|2023-03-23 13:05:00|37.68|36.28|37.68|36.28|37.73|36.33|37.65|36.25|67
1679577000000|2023-03-23 13:10:00|37.69|36.29|37.72|36.32|37.77|36.37|37.69|36.29|57
1679577300000|2023-03-23 13:15:00|37.73|36.33|37.58|36.18|37.74|36.34|37.56|36.16|131
1679577600000|2023-03-23 13:20:00|37.57|36.17|37.54|36.14|37.64|36.24|37.53|36.13|113
1679577900000|2023-03-23 13:25:00|37.53|36.13|37.49|36.09|37.6|36.2|37.44|36.04|115
1679578200000|2023-03-23 13:30:00|37.5|36.1|37.7|36.3|37.7|36.3|37.5|36.1|149
1679578500000|2023-03-23 13:35:00|37.71|36.31|37.63|36.23|37.71|36.31|37.62|36.22|96
1679578800000|2023-03-23 13:40:00|37.64|36.24|37.53|36.13|37.65|36.25|37.45|36.05|135
1679579100000|2023-03-23 13:45:00|37.52|36.12|37.48|36.08|37.58|36.18|37.43|36.03|109
1679579400000|2023-03-23 13:50:00|37.49|36.09|37.5|36.1|37.53|36.13|37.4|36|84
1679579700000|2023-03-23 13:55:00|37.51|36.11|37.49|36.09|37.57|36.17|37.44|36.04|109
1679580000000|2023-03-23 14:00:00|37.5|36.1|37.51|36.11|37.63|36.23|37.5|36.1|98
1679580300000|2023-03-23 14:05:00|37.5|36.1|37.43|36.03|37.57|36.17|37.43|36.03|89
1679580600000|2023-03-23 14:10:00|37.42|36.02|37.67|36.27|37.68|36.28|37.42|36.02|106
1679580900000|2023-03-23 14:15:00|37.68|36.28|37.69|36.29|37.75|36.35|37.65|36.25|104
1679581200000|2023-03-23 14:20:00|37.68|36.28|37.61|36.21|37.7|36.3|37.59|36.19|97
1679581500000|2023-03-23 14:25:00|37.6|36.2|37.66|36.26|37.72|36.32|37.59|36.19|102
1679581800000|2023-03-23 14:30:00|37.67|36.27|37.63|36.23|37.69|36.29|37.62|36.22|68
1679582100000|2023-03-23 14:35:00|37.64|36.24|37.73|36.33|37.73|36.33|37.63|36.23|66
1679582400000|2023-03-23 14:40:00|37.72|36.32|37.71|36.31|37.73|36.33|37.68|36.28|76
1679582700000|2023-03-23 14:45:00|37.7|36.3|38.2|36.8|38.2|36.8|37.7|36.3|149
1679583000000|2023-03-23 14:50:00|38.21|36.81|38.15|36.75|38.21|36.81|38.13|36.73|131
1679583300000|2023-03-23 14:55:00|38.16|36.76|38.53|37.13|38.53|37.13|38.16|36.76|267
1679583600000|2023-03-23 15:00:00|38.54|37.14|38.55|37.15|38.76|37.36|38.46|37.06|323
1679583900000|2023-03-23 15:05:00|38.56|37.16|38.72|37.32|38.75|37.35|38.55|37.15|264
1679584200000|2023-03-23 15:10:00|38.71|37.31|38.89|37.49|38.96|37.56|38.7|37.3|269
1679584500000|2023-03-23 15:15:00|38.91|37.51|38.94|37.54|39.28|37.88|38.9|37.5|357
1679584800000|2023-03-23 15:20:00|38.93|37.53|38.71|37.31|38.99|37.59|38.68|37.28|234
1679585100000|2023-03-23 15:25:00|38.7|37.3|38.75|37.35|38.89|37.49|38.7|37.3|224
1679585400000|2023-03-23 15:30:00|38.76|37.36|38.84|37.44|38.89|37.49|38.76|37.36|185
1679585700000|2023-03-23 15:35:00|38.83|37.43|38.88|37.48|39.01|37.61|38.83|37.43|185
1679586000000|2023-03-23 15:40:00|38.87|37.47|38.77|37.37|38.9|37.5|38.74|37.34|151
1679586300000|2023-03-23 15:45:00|38.78|37.38|38.86|37.46|38.88|37.48|38.78|37.38|103
1679586600000|2023-03-23 15:50:00|38.85|37.45|38.79|37.39|38.93|37.53|38.78|37.38|132
1679586900000|2023-03-23 15:55:00|38.8|37.4|38.7|37.3|38.87|37.47|38.7|37.3|105
1679587200000|2023-03-23 16:00:00|38.71|37.31|38.67|37.27|38.85|37.45|38.65|37.25|154
1679587500000|2023-03-23 16:05:00|38.68|37.28|38.79|37.39|38.83|37.43|38.67|37.27|140
1679587800000|2023-03-23 16:10:00|38.8|37.4|38.67|37.27|38.81|37.41|38.64|37.24|132
1679588100000|2023-03-23 16:15:00|38.68|37.28|38.59|37.19|38.79|37.39|38.58|37.18|151
1679588400000|2023-03-23 16:20:00|38.58|37.18|38.57|37.17|38.62|37.22|38.54|37.14|94
1679588700000|2023-03-23 16:25:00|38.56|37.16|38.6|37.2|38.67|37.27|38.54|37.14|140
1679589000000|2023-03-23 16:30:00|38.61|37.21|38.76|37.36|38.76|37.36|38.6|37.2|149
1679589300000|2023-03-23 16:35:00|38.75|37.35|38.63|37.23|38.77|37.37|38.6|37.2|121
1679589600000|2023-03-23 16:40:00|38.62|37.22|38.7|37.3|38.73|37.33|38.6|37.2|100
1679589900000|2023-03-23 16:45:00|38.69|37.29|38.72|37.32|38.76|37.36|38.67|37.27|81
1679590200000|2023-03-23 16:50:00|38.71|37.31|38.74|37.34|38.77|37.37|38.68|37.28|92
1679590500000|2023-03-23 16:55:00|38.75|37.35|38.73|37.33|38.75|37.35|38.72|37.32|63
1679590800000|2023-03-23 17:00:00|38.74|37.34|38.82|37.42|38.83|37.43|38.67|37.27|112
1679591100000|2023-03-23 17:05:00|38.83|37.43|38.65|37.25|38.84|37.44|38.63|37.23|95
1679591400000|2023-03-23 17:10:00|38.66|37.26|38.56|37.16|38.66|37.26|38.47|37.07|114
1679591700000|2023-03-23 17:15:00|38.57|37.17|38.53|37.13|38.59|37.19|38.47|37.07|113
1679592000000|2023-03-23 17:20:00|38.54|37.14|38.51|37.11|38.61|37.21|38.48|37.08|110
1679592300000|2023-03-23 17:25:00|38.5|37.1|38.41|37.01|38.5|37.1|38.36|36.96|189
1679592600000|2023-03-23 17:30:00|38.39|36.99|38.49|37.09|38.56|37.16|38.39|36.99|128
1679592900000|2023-03-23 17:35:00|38.47|37.07|38.49|37.09|38.54|37.14|38.41|37.01|169
1679593200000|2023-03-23 17:40:00|38.5|37.1|38.55|37.15|38.58|37.18|38.48|37.08|105
1679593500000|2023-03-23 17:45:00|38.54|37.14|38.5|37.1|38.58|37.18|38.44|37.04|73
1679593800000|2023-03-23 17:50:00|38.51|37.11|38.36|36.96|38.51|37.11|38.36|36.96|56
1679594100000|2023-03-23 17:55:00|38.37|36.97|38.42|37.02|38.46|37.06|38.36|36.96|107
1679594400000|2023-03-23 18:00:00|38.43|37.03|38.3|36.9|38.44|37.04|38.3|36.9|59
1679594700000|2023-03-23 18:05:00|38.31|36.91|38.31|36.91|38.34|36.94|38.3|36.9|33
1679595000000|2023-03-23 18:10:00|38.32|36.92|38.3|36.9|38.36|36.96|38.29|36.89|62
1679595300000|2023-03-23 18:15:00|38.31|36.91|38.37|36.97|38.39|36.99|38.31|36.91|51
1679595600000|2023-03-23 18:20:00|38.36|36.96|38.24|36.84|38.37|36.97|38.22|36.82|75
1679595900000|2023-03-23 18:25:00|38.23|36.83|38.18|36.78|38.27|36.87|38.18|36.78|94
1679596200000|2023-03-23 18:30:00|38.16|36.76|38.21|36.81|38.21|36.81|38.16|36.76|86
1679596500000|2023-03-23 18:35:00|38.2|36.8|38.25|36.85|38.26|36.86|38.18|36.78|81
1679596800000|2023-03-23 18:40:00|38.26|36.86|38.01|36.61|38.29|36.89|37.99|36.59|100
1679597100000|2023-03-23 18:45:00|38.02|36.62|37.88|36.48|38.07|36.67|37.85|36.45|179
1679597400000|2023-03-23 18:50:00|37.87|36.47|37.82|36.42|37.95|36.55|37.82|36.42|167
1679597700000|2023-03-23 18:55:00|37.83|36.43|37.83|36.43|37.83|36.43|37.67|36.27|241
1679598000000|2023-03-23 19:00:00|37.84|36.44|37.71|36.31|37.97|36.57|37.7|36.3|207
1679598300000|2023-03-23 19:05:00|37.72|36.32|37.81|36.41|37.84|36.44|37.68|36.28|172
1679598600000|2023-03-23 19:10:00|37.8|36.4|37.82|36.42|37.83|36.43|37.72|36.32|133
1679598900000|2023-03-23 19:15:00|37.83|36.43|37.79|36.39|37.88|36.48|37.79|36.39|147
1679599200000|2023-03-23 19:20:00|37.8|36.4|37.83|36.43|37.86|36.46|37.71|36.31|130
1679599500000|2023-03-23 19:25:00|37.82|36.42|37.82|36.42|37.85|36.45|37.76|36.36|111
1679599800000|2023-03-23 19:30:00|37.81|36.41|37.87|36.47|37.9|36.5|37.78|36.38|113
1679600100000|2023-03-23 19:35:00|37.88|36.48|37.94|36.54|37.94|36.54|37.86|36.46|113
1679600400000|2023-03-23 19:40:00|37.93|36.53|37.99|36.59|37.99|36.59|37.81|36.41|95
1679600700000|2023-03-23 19:45:00|37.98|36.58|38.04|36.64|38.07|36.67|37.94|36.54|106
1679601000000|2023-03-23 19:50:00|38.06|36.66|38.23|36.83|38.23|36.83|38.06|36.66|160
1679601300000|2023-03-23 19:55:00|38.24|36.84|38.24|36.84|38.27|36.87|38.18|36.78|129
1679601600000|2023-03-23 20:00:00|38.23|36.83|38.05|36.65|38.23|36.83|38.02|36.62|89
1679601900000|2023-03-23 20:05:00|38.04|36.64|38.04|36.64|38.09|36.69|37.98|36.58|80
1679602200000|2023-03-23 20:10:00|38.03|36.63|38.03|36.63|38.12|36.72|38.02|36.62|53
1679602500000|2023-03-23 20:15:00|38.04|36.64|38.03|36.63|38.06|36.66|38.01|36.61|51
1679602800000|2023-03-23 20:20:00|38.02|36.62|37.94|36.54|38.04|36.64|37.91|36.51|80
1679603100000|2023-03-23 20:25:00|37.93|36.53|37.93|36.53|37.96|36.56|37.92|36.52|43
1679603400000|2023-03-23 20:30:00|37.92|36.52|37.85|36.45|37.92|36.52|37.85|36.45|50
1679603700000|2023-03-23 20:35:00|37.87|36.47|37.77|36.37|37.92|36.52|37.75|36.35|48
1679604000000|2023-03-23 20:40:00|37.79|36.39|37.78|36.38|37.82|36.42|37.75|36.35|59
1679604300000|2023-03-23 20:45:00|37.77|36.37|37.74|36.34|37.78|36.38|37.72|36.32|48
1679604600000|2023-03-23 20:50:00|37.75|36.35|37.68|36.28|37.75|36.35|37.62|36.22|43
1679604900000|2023-03-23 20:55:00|37.69|36.29|37.76|36.36|37.79|36.39|37.68|36.28|40
1679605200000|2023-03-23 21:00:00|37.75|36.35|37.73|36.33|37.78|36.38|37.71|36.31|40
1679605500000|2023-03-23 21:05:00|37.72|36.32|37.73|36.33|37.75|36.35|37.71|36.31|36
1679605800000|2023-03-23 21:10:00|37.72|36.32|37.75|36.35|37.78|36.38|37.72|36.32|30
1679606100000|2023-03-23 21:15:00|37.74|36.34|37.52|36.12|37.74|36.34|37.51|36.11|68
1679606400000|2023-03-23 21:20:00|37.53|36.13|37.59|36.19|37.62|36.22|37.53|36.13|62
1679606700000|2023-03-23 21:25:00|37.6|36.2|37.63|36.23|37.65|36.25|37.59|36.19|54
1679607000000|2023-03-23 21:30:00|37.64|36.24|37.65|36.25|37.68|36.28|37.62|36.22|43
1679607300000|2023-03-23 21:35:00|37.64|36.24|37.63|36.23|37.64|36.24|37.62|36.22|14
1679607600000|2023-03-23 21:40:00|37.62|36.22|37.66|36.26|37.66|36.26|37.59|36.19|31
1679607900000|2023-03-23 21:45:00|37.65|36.25|37.67|36.27|37.67|36.27|37.62|36.22|27
1679608200000|2023-03-23 21:50:00|37.68|36.28|37.7|36.3|37.71|36.31|37.66|36.26|27
1679608500000|2023-03-23 21:55:00|37.69|36.29|37.66|36.26|37.71|36.31|37.66|36.26|18
1679608800000|2023-03-23 22:00:00|37.67|36.27|37.66|36.26|37.7|36.3|37.6|36.2|39
1679609100000|2023-03-23 22:05:00|37.67|36.27|37.67|36.27|37.67|36.27|37.63|36.23|37
1679609400000|2023-03-23 22:10:00|37.68|36.28|37.68|36.28|37.7|36.3|37.64|36.24|27
1679609700000|2023-03-23 22:15:00|37.69|36.29|37.68|36.28|37.69|36.29|37.65|36.25|21
1679610000000|2023-03-23 22:20:00|37.7|36.3|37.78|36.38|37.79|36.39|37.7|36.3|53
1679610300000|2023-03-23 22:25:00|37.77|36.37|37.71|36.31|37.77|36.37|37.61|36.21|60
1679610600000|2023-03-23 22:30:00|37.7|36.3|37.66|36.26|37.71|36.31|37.65|36.25|30
1679610900000|2023-03-23 22:35:00|37.67|36.27|37.74|36.34|37.75|36.35|37.67|36.27|44
1679611200000|2023-03-23 22:40:00|37.75|36.35|37.79|36.39|37.8|36.4|37.72|36.32|32
1679611500000|2023-03-23 22:45:00|37.8|36.4|37.76|36.36|37.88|36.48|37.74|36.34|81
1679611800000|2023-03-23 22:50:00|37.77|36.37|37.76|36.36|37.8|36.4|37.75|36.35|65
1679612100000|2023-03-23 22:55:00|37.75|36.35|37.82|36.42|37.83|36.43|37.74|36.34|38
1679612400000|2023-03-23 23:00:00|37.81|36.41|37.81|36.41|37.87|36.47|37.73|36.33|63
1679612700000|2023-03-23 23:05:00|37.82|36.42|37.86|36.46|37.86|36.46|37.8|36.4|55
1679613000000|2023-03-23 23:10:00|37.85|36.45|37.91|36.51|37.93|36.53|37.85|36.45|47
1679613300000|2023-03-23 23:15:00|37.9|36.5|37.93|36.53|37.98|36.58|37.9|36.5|91
1679613600000|2023-03-23 23:20:00|37.94|36.54|37.96|36.56|37.97|36.57|37.91|36.51|85
1679613900000|2023-03-23 23:25:00|37.95|36.55|37.94|36.54|37.97|36.57|37.93|36.53|68
1679614200000|2023-03-23 23:30:00|37.93|36.53|37.95|36.55|37.98|36.58|37.93|36.53|43
1679614500000|2023-03-23 23:35:00|37.94|36.54|37.96|36.56|37.97|36.57|37.9|36.5|63
1679614800000|2023-03-23 23:40:00|37.95|36.55|37.88|36.48|37.96|36.56|37.87|36.47|52
1679615100000|2023-03-23 23:45:00|37.87|36.47|37.88|36.48|37.91|36.51|37.82|36.42|51
1679615400000|2023-03-23 23:50:00|37.89|36.49|37.93|36.53|37.93|36.53|37.88|36.48|42
1679615700000|2023-03-23 23:55:00|37.92|36.52|37.92|36.52|37.95|36.55|37.87|36.47|34
1679616000000|2023-03-24 00:00:00|37.91|36.51|37.91|36.51|37.97|36.57|37.88|36.48|81
1679616300000|2023-03-24 00:05:00|37.93|36.53|37.94|36.54|37.98|36.58|37.9|36.5|58
1679616600000|2023-03-24 00:10:00|37.95|36.55|37.98|36.58|38.02|36.62|37.94|36.54|59
1679616900000|2023-03-24 00:15:00|37.97|36.57|37.95|36.55|37.98|36.58|37.9|36.5|66
1679617200000|2023-03-24 00:20:00|37.96|36.56|37.93|36.53|37.96|36.56|37.91|36.51|50
1679617500000|2023-03-24 00:25:00|37.94|36.54|37.93|36.53|37.97|36.57|37.91|36.51|69
1679617800000|2023-03-24 00:30:00|37.94|36.54|37.81|36.41|37.94|36.54|37.81|36.41|49
1679618100000|2023-03-24 00:35:00|37.82|36.42|37.92|36.52|37.93|36.53|37.81|36.41|73
1679618400000|2023-03-24 00:40:00|37.93|36.53|37.9|36.5|37.93|36.53|37.84|36.44|56
1679618700000|2023-03-24 00:45:00|37.89|36.49|37.86|36.46|37.91|36.51|37.86|36.46|32
1679619000000|2023-03-24 00:50:00|37.85|36.45|37.74|36.34|37.85|36.45|37.74|36.34|54
1679619300000|2023-03-24 00:55:00|37.73|36.33|37.69|36.29|37.76|36.36|37.69|36.29|77
1679619600000|2023-03-24 01:00:00|37.68|36.28|37.67|36.27|37.68|36.28|37.58|36.18|86
1679619900000|2023-03-24 01:05:00|37.66|36.26|37.54|36.14|37.67|36.27|37.51|36.11|57
1679620200000|2023-03-24 01:10:00|37.55|36.15|37.6|36.2|37.62|36.22|37.54|36.14|53
1679620500000|2023-03-24 01:15:00|37.59|36.19|37.7|36.3|37.72|36.32|37.59|36.19|43
1679620800000|2023-03-24 01:20:00|37.69|36.29|37.73|36.33|37.74|36.34|37.68|36.28|50
1679621100000|2023-03-24 01:25:00|37.72|36.32|37.77|36.37|37.77|36.37|37.71|36.31|52
1679621400000|2023-03-24 01:30:00|37.76|36.36|37.78|36.38|37.79|36.39|37.75|36.35|65
1679621700000|2023-03-24 01:35:00|37.77|36.37|37.79|36.39|37.8|36.4|37.75|36.35|53
1679622000000|2023-03-24 01:40:00|37.78|36.38|37.76|36.36|37.8|36.4|37.73|36.33|83
1679622300000|2023-03-24 01:45:00|37.77|36.37|37.66|36.26|37.78|36.38|37.66|36.26|50
1679622600000|2023-03-24 01:50:00|37.65|36.25|37.75|36.35|37.77|36.37|37.62|36.22|54
1679622900000|2023-03-24 01:55:00|37.74|36.34|37.65|36.25|37.74|36.34|37.64|36.24|43
1679623200000|2023-03-24 02:00:00|37.64|36.24|37.7|36.3|37.7|36.3|37.61|36.21|43
1679623500000|2023-03-24 02:05:00|37.69|36.29|37.67|36.27|37.69|36.29|37.65|36.25|42
1679623800000|2023-03-24 02:10:00|37.66|36.26|37.6|36.2|37.67|36.27|37.6|36.2|52
1679624100000|2023-03-24 02:15:00|37.59|36.19|37.6|36.2|37.64|36.24|37.58|36.18|51
1679624400000|2023-03-24 02:20:00|37.61|36.21|37.54|36.14|37.62|36.22|37.53|36.13|32
1679624700000|2023-03-24 02:25:00|37.53|36.13|37.53|36.13|37.55|36.15|37.52|36.12|25
1679625000000|2023-03-24 02:30:00|37.52|36.12|37.61|36.21|37.63|36.23|37.52|36.12|40
1679625300000|2023-03-24 02:35:00|37.6|36.2|37.52|36.12|37.6|36.2|37.48|36.08|40
1679625600000|2023-03-24 02:40:00|37.51|36.11|37.48|36.08|37.53|36.13|37.48|36.08|20
1679625900000|2023-03-24 02:45:00|37.49|36.09|37.49|36.09|37.54|36.14|37.48|36.08|37
1679626200000|2023-03-24 02:50:00|37.48|36.08|37.48|36.08|37.48|36.08|37.4|36|64
1679626500000|2023-03-24 02:55:00|37.49|36.09|37.33|35.93|37.5|36.1|37.33|35.93|73
1679626800000|2023-03-24 03:00:00|37.34|35.94|37.35|35.95|37.37|35.97|37.32|35.92|57
1679627100000|2023-03-24 03:05:00|37.34|35.94|37.41|36.01|37.42|36.02|37.34|35.94|33
1679627400000|2023-03-24 03:10:00|37.4|36|37.32|35.92|37.4|36|37.31|35.91|35
1679627700000|2023-03-24 03:15:00|37.31|35.91|37.35|35.95|37.37|35.97|37.24|35.84|52
1679628000000|2023-03-24 03:20:00|37.36|35.96|37.35|35.95|37.37|35.97|37.32|35.92|81
1679628300000|2023-03-24 03:25:00|37.36|35.96|37.37|35.97|37.4|36|37.34|35.94|33
1679628600000|2023-03-24 03:30:00|37.36|35.96|37.33|35.93|37.36|35.96|37.32|35.92|32
1679628900000|2023-03-24 03:35:00|37.34|35.94|37.33|35.93|37.34|35.94|37.29|35.89|53
1679629200000|2023-03-24 03:40:00|37.32|35.92|37.31|35.91|37.35|35.95|37.3|35.9|44
1679629500000|2023-03-24 03:45:00|37.3|35.9|37.36|35.96|37.36|35.96|37.3|35.9|19
1679629800000|2023-03-24 03:50:00|37.35|35.95|37.36|35.96|37.36|35.96|37.35|35.95|14
1679630100000|2023-03-24 03:55:00|37.37|35.97|37.33|35.93|37.37|35.97|37.33|35.93|33
1679630400000|2023-03-24 04:00:00|37.32|35.92|37.36|35.96|37.37|35.97|37.26|35.86|42
1679630700000|2023-03-24 04:05:00|37.35|35.95|37.36|35.96|37.37|35.97|37.35|35.95|8
1679631000000|2023-03-24 04:10:00|37.35|35.95|37.36|35.96|37.37|35.97|37.35|35.95|36
1679631300000|2023-03-24 04:15:00|37.34|35.94|37.45|36.05|37.47|36.07|37.34|35.94|33
1679631600000|2023-03-24 04:20:00|37.44|36.04|37.34|35.94|37.46|36.06|37.33|35.93|34
1679631900000|2023-03-24 04:25:00|37.35|35.95|37.29|35.89|37.36|35.96|37.29|35.89|27
1679632200000|2023-03-24 04:30:00|37.28|35.88|37.21|35.81|37.29|35.89|37.21|35.81|45
1679632500000|2023-03-24 04:35:00|37.22|35.82|37.23|35.83|37.24|35.84|37.21|35.81|53
1679632800000|2023-03-24 04:40:00|37.22|35.82|37.23|35.83|37.25|35.85|37.2|35.8|38
1679633100000|2023-03-24 04:45:00|37.22|35.82|37.24|35.84|37.24|35.84|37.2|35.8|38
1679633400000|2023-03-24 04:50:00|37.25|35.85|37.23|35.83|37.25|35.85|37.22|35.82|39
1679633700000|2023-03-24 04:55:00|37.24|35.84|37.14|35.74|37.24|35.84|37.14|35.74|39
1679634000000|2023-03-24 05:00:00|37.15|35.75|37.19|35.79|37.19|35.79|37.14|35.74|28
1679634300000|2023-03-24 05:05:00|37.2|35.8|37.24|35.84|37.24|35.84|37.18|35.78|27
1679634600000|2023-03-24 05:10:00|37.23|35.83|37.3|35.9|37.3|35.9|37.2|35.8|25
1679634900000|2023-03-24 05:15:00|37.29|35.89|37.29|35.89|37.33|35.93|37.27|35.87|42
1679635200000|2023-03-24 05:20:00|37.3|35.9|37.26|35.86|37.31|35.91|37.26|35.86|18
1679635500000|2023-03-24 05:25:00|37.27|35.87|37.28|35.88|37.3|35.9|37.24|35.84|36
1679635800000|2023-03-24 05:30:00|37.29|35.89|37.37|35.97|37.37|35.97|37.28|35.88|48
1679636100000|2023-03-24 05:35:00|37.36|35.96|37.37|35.97|37.38|35.98|37.32|35.92|38
1679636400000|2023-03-24 05:40:00|37.36|35.96|37.43|36.03|37.43|36.03|37.35|35.95|32
1679636700000|2023-03-24 05:45:00|37.42|36.02|37.37|35.97|37.43|36.03|37.36|35.96|43
1679637000000|2023-03-24 05:50:00|37.38|35.98|37.38|35.98|37.41|36.01|37.36|35.96|47
1679637300000|2023-03-24 05:55:00|37.39|35.99|37.37|35.97|37.42|36.02|37.37|35.97|51
1679637600000|2023-03-24 06:00:00|37.36|35.96|37.44|36.04|37.48|36.08|37.32|35.92|76
1679637900000|2023-03-24 06:05:00|37.45|36.05|37.44|36.04|37.5|36.1|37.41|36.01|44
1679638200000|2023-03-24 06:10:00|37.43|36.03|37.41|36.01|37.46|36.06|37.4|36|61
1679638500000|2023-03-24 06:15:00|37.4|36|37.39|35.99|37.43|36.03|37.37|35.97|71
1679638800000|2023-03-24 06:20:00|37.38|35.98|37.34|35.94|37.39|35.99|37.34|35.94|51
1679639100000|2023-03-24 06:25:00|37.35|35.95|37.38|35.98|37.4|36|37.34|35.94|79
1679639400000|2023-03-24 06:30:00|37.37|35.97|37.35|35.95|37.39|35.99|37.35|35.95|29
1679639700000|2023-03-24 06:35:00|37.36|35.96|37.34|35.94|37.37|35.97|37.33|35.93|50
1679640000000|2023-03-24 06:40:00|37.33|35.93|37.32|35.92|37.34|35.94|37.31|35.91|32
1679640300000|2023-03-24 06:45:00|37.31|35.91|37.33|35.93|37.34|35.94|37.31|35.91|19
1679640600000|2023-03-24 06:50:00|37.34|35.94|37.32|35.92|37.37|35.97|37.31|35.91|17
1679640900000|2023-03-24 06:55:00|37.31|35.91|37.3|35.9|37.34|35.94|37.27|35.87|20
1679641200000|2023-03-24 07:00:00|37.29|35.89|37.34|35.94|37.37|35.97|37.28|35.88|31
1679641500000|2023-03-24 07:05:00|37.35|35.95|37.41|36.01|37.42|36.02|37.35|35.95|26
1679641800000|2023-03-24 07:10:00|37.4|36|37.36|35.96|37.42|36.02|37.36|35.96|23
1679642100000|2023-03-24 07:15:00|37.37|35.97|37.41|36.01|37.41|36.01|37.36|35.96|23
1679642400000|2023-03-24 07:20:00|37.42|36.02|37.34|35.94|37.42|36.02|37.3|35.9|46
1679642700000|2023-03-24 07:25:00|37.33|35.93|37.35|35.95|37.35|35.95|37.29|35.89|43
1679643000000|2023-03-24 07:30:00|37.36|35.96|37.35|35.95|37.38|35.98|37.34|35.94|20
1679643300000|2023-03-24 07:35:00|37.34|35.94|37.33|35.93|37.35|35.95|37.32|35.92|17
1679643600000|2023-03-24 07:40:00|37.34|35.94|37.35|35.95|37.36|35.96|37.33|35.93|31
1679643900000|2023-03-24 07:45:00|37.36|35.96|37.4|36|37.42|36.02|37.36|35.96|47
1679644200000|2023-03-24 07:50:00|37.41|36.01|37.54|36.14|37.54|36.14|37.4|36|69
1679644500000|2023-03-24 07:55:00|37.53|36.13|37.48|36.08|37.53|36.13|37.48|36.08|47
1679644800000|2023-03-24 08:00:00|37.49|36.09|37.52|36.12|37.54|36.14|37.46|36.06|51
1679645100000|2023-03-24 08:05:00|37.51|36.11|37.17|35.77|37.52|36.12|37.17|35.77|94
1679645400000|2023-03-24 08:10:00|37.18|35.78|37.24|35.84|37.27|35.87|37.17|35.77|77
1679645700000|2023-03-24 08:15:00|37.23|35.83|37.2|35.8|37.27|35.87|37.19|35.79|65
1679646000000|2023-03-24 08:20:00|37.19|35.79|37.32|35.92|37.34|35.94|37.19|35.79|61
1679646300000|2023-03-24 08:25:00|37.33|35.93|37.22|35.82|37.33|35.93|37.21|35.81|40
1679646600000|2023-03-24 08:30:00|37.2|35.8|37.16|35.76|37.23|35.83|37.11|35.71|65
1679646900000|2023-03-24 08:35:00|37.15|35.75|37.06|35.66|37.15|35.75|36.94|35.54|124
1679647200000|2023-03-24 08:40:00|37.05|35.65|37.02|35.62|37.1|35.7|36.95|35.55|128
1679647500000|2023-03-24 08:45:00|37.01|35.61|36.83|35.43|37.02|35.62|36.82|35.42|107
1679647800000|2023-03-24 08:50:00|36.82|35.42|36.89|35.49|36.97|35.57|36.76|35.36|146
1679648100000|2023-03-24 08:55:00|36.9|35.5|36.89|35.49|36.93|35.53|36.87|35.47|83
1679648400000|2023-03-24 09:00:00|36.88|35.48|36.97|35.57|36.98|35.58|36.84|35.44|115
1679648700000|2023-03-24 09:05:00|36.96|35.56|36.86|35.46|36.97|35.57|36.85|35.45|78
1679649000000|2023-03-24 09:10:00|36.87|35.47|36.85|35.45|36.93|35.53|36.84|35.44|56
1679649300000|2023-03-24 09:15:00|36.84|35.44|36.92|35.52|36.94|35.54|36.84|35.44|70
1679649600000|2023-03-24 09:20:00|36.91|35.51|37|35.6|37|35.6|36.91|35.51|40
1679649900000|2023-03-24 09:25:00|36.99|35.59|37.07|35.67|37.08|35.68|36.99|35.59|69
1679650200000|2023-03-24 09:30:00|37.08|35.68|37.04|35.64|37.08|35.68|36.99|35.59|107
1679650500000|2023-03-24 09:35:00|37.03|35.63|37.02|35.62|37.06|35.66|37|35.6|31
1679650800000|2023-03-24 09:40:00|37.03|35.63|37|35.6|37.03|35.63|36.96|35.56|70
1679651100000|2023-03-24 09:45:00|36.99|35.59|36.81|35.41|37|35.6|36.81|35.41|98
1679651400000|2023-03-24 09:50:00|36.8|35.4|36.94|35.54|36.95|35.55|36.77|35.37|84
1679651700000|2023-03-24 09:55:00|36.93|35.53|36.86|35.46|36.94|35.54|36.86|35.46|68
1679652000000|2023-03-24 10:00:00|36.85|35.45|36.82|35.42|36.89|35.49|36.79|35.39|89
1679652300000|2023-03-24 10:05:00|36.81|35.41|36.81|35.41|36.84|35.44|36.72|35.32|105
1679652600000|2023-03-24 10:10:00|36.8|35.4|36.77|35.37|36.81|35.41|36.71|35.31|86
1679652900000|2023-03-24 10:15:00|36.76|35.36|36.9|35.5|36.91|35.51|36.73|35.33|96
1679653200000|2023-03-24 10:20:00|36.89|35.49|36.86|35.46|36.92|35.52|36.83|35.43|79
1679653500000|2023-03-24 10:25:00|36.85|35.45|36.86|35.46|36.9|35.5|36.83|35.43|65
1679653800000|2023-03-24 10:30:00|36.85|35.45|36.83|35.43|36.9|35.5|36.83|35.43|65
1679654100000|2023-03-24 10:35:00|36.84|35.44|36.8|35.4|36.86|35.46|36.78|35.38|93
1679654400000|2023-03-24 10:40:00|36.81|35.41|36.91|35.51|36.91|35.51|36.8|35.4|45
1679654700000|2023-03-24 10:45:00|36.9|35.5|36.86|35.46|36.93|35.53|36.85|35.45|57
1679655000000|2023-03-24 10:50:00|36.85|35.45|36.92|35.52|36.92|35.52|36.84|35.44|50
1679655300000|2023-03-24 10:55:00|36.95|35.55|36.94|35.54|36.95|35.55|36.91|35.51|52
1679655600000|2023-03-24 11:00:00|36.93|35.53|36.91|35.51|36.93|35.53|36.82|35.42|63
1679655900000|2023-03-24 11:05:00|36.9|35.5|36.84|35.44|36.9|35.5|36.82|35.42|45
1679656200000|2023-03-24 11:10:00|36.85|35.45|36.96|35.56|36.96|35.56|36.85|35.45|54
1679656500000|2023-03-24 11:15:00|36.95|35.55|36.95|35.55|36.96|35.56|36.91|35.51|51
1679656800000|2023-03-24 11:20:00|36.94|35.54|37.01|35.61|37.03|35.63|36.93|35.53|49
1679657100000|2023-03-24 11:25:00|37|35.6|37.04|35.64|37.04|35.64|36.98|35.58|46
1679657400000|2023-03-24 11:30:00|37.03|35.63|37.03|35.63|37.05|35.65|37.02|35.62|22
1679657700000|2023-03-24 11:35:00|37.04|35.64|37.03|35.63|37.05|35.65|37.01|35.61|25
1679658000000|2023-03-24 11:40:00|37.02|35.62|37|35.6|37.04|35.64|37|35.6|17
1679658300000|2023-03-24 11:45:00|36.99|35.59|36.56|35.16|37.01|35.61|36.47|35.07|241
1679658600000|2023-03-24 11:50:00|36.57|35.17|36.77|35.37|36.77|35.37|36.53|35.13|148
1679658900000|2023-03-24 11:55:00|36.75|35.35|36.62|35.22|36.75|35.35|36.59|35.19|161
1679659200000|2023-03-24 12:00:00|36.61|35.21|36.71|35.31|36.74|35.34|36.58|35.18|103
1679659500000|2023-03-24 12:05:00|36.72|35.32|36.84|35.44|36.84|35.44|36.7|35.3|100
1679659800000|2023-03-24 12:10:00|36.85|35.45|36.87|35.47|36.88|35.48|36.79|35.39|129
1679660100000|2023-03-24 12:15:00|36.86|35.46|36.94|35.54|36.96|35.56|36.84|35.44|118
1679660400000|2023-03-24 12:20:00|36.93|35.53|37.02|35.62|37.07|35.67|36.91|35.51|104
1679660700000|2023-03-24 12:25:00|37.01|35.61|37.02|35.62|37.04|35.64|36.99|35.59|61
1679661000000|2023-03-24 12:30:00|37.01|35.61|36.88|35.48|37.01|35.61|36.88|35.48|62
1679661300000|2023-03-24 12:35:00|36.89|35.49|36.94|35.54|37.04|35.64|36.89|35.49|89
1679661600000|2023-03-24 12:40:00|36.95|35.55|36.99|35.59|36.99|35.59|36.91|35.51|70
1679661900000|2023-03-24 12:45:00|36.98|35.58|36.99|35.59|37|35.6|36.95|35.55|34
1679662200000|2023-03-24 12:50:00|36.98|35.58|36.9|35.5|36.98|35.58|36.89|35.49|35
1679662500000|2023-03-24 12:55:00|36.89|35.49|36.93|35.53|36.96|35.56|36.89|35.49|34
1679662800000|2023-03-24 13:00:00|36.92|35.52|36.87|35.47|36.93|35.53|36.87|35.47|26
1679663100000|2023-03-24 13:05:00|36.88|35.48|36.86|35.46|36.88|35.48|36.85|35.45|19
1679663400000|2023-03-24 13:10:00|36.87|35.47|36.87|35.47|36.88|35.48|36.86|35.46|29
1679663700000|2023-03-24 13:15:00|36.86|35.46|36.74|35.34|36.86|35.46|36.74|35.34|33
1679664000000|2023-03-24 13:20:00|36.75|35.35|36.74|35.34|36.75|35.35|36.69|35.29|30
1679664300000|2023-03-24 13:25:00|36.73|35.33|36.84|35.44|36.86|35.46|36.73|35.33|25
1679664600000|2023-03-24 13:30:00|36.83|35.43|36.79|35.39|36.84|35.44|36.78|35.38|74
1679664900000|2023-03-24 13:35:00|36.78|35.38|36.71|35.31|36.79|35.39|36.71|35.31|34
1679665200000|2023-03-24 13:40:00|36.72|35.32|36.66|35.26|36.72|35.32|36.59|35.19|59
1679665500000|2023-03-24 13:45:00|36.64|35.24|36.52|35.12|36.64|35.24|36.48|35.08|72
1679665800000|2023-03-24 13:50:00|36.51|35.11|36.64|35.24|36.65|35.25|36.51|35.11|88
1679666100000|2023-03-24 13:55:00|36.65|35.25|36.72|35.32|36.72|35.32|36.65|35.25|59
1679666400000|2023-03-24 14:00:00|36.68|35.28|36.55|35.15|36.69|35.29|36.4|35|189
1679666700000|2023-03-24 14:05:00|36.54|35.14|36.56|35.16|36.73|35.33|36.53|35.13|109
1679667000000|2023-03-24 14:10:00|36.57|35.17|36.85|35.45|36.91|35.51|36.57|35.17|142
1679667300000|2023-03-24 14:15:00|36.86|35.46|36.74|35.34|36.86|35.46|36.71|35.31|160
1679667600000|2023-03-24 14:20:00|36.75|35.35|36.67|35.27|36.78|35.38|36.64|35.24|131
1679667900000|2023-03-24 14:25:00|36.68|35.28|36.84|35.44|36.92|35.52|36.67|35.27|124
1679668200000|2023-03-24 14:30:00|36.83|35.43|36.84|35.44|36.97|35.57|36.82|35.42|140
1679668500000|2023-03-24 14:35:00|36.85|35.45|36.7|35.3|36.85|35.45|36.7|35.3|100
1679668800000|2023-03-24 14:40:00|36.69|35.29|36.72|35.32|36.79|35.39|36.69|35.29|108
1679669100000|2023-03-24 14:45:00|36.71|35.31|36.81|35.41|36.85|35.45|36.69|35.29|125
1679669400000|2023-03-24 14:50:00|36.82|35.42|36.74|35.34|36.82|35.42|36.72|35.32|96
1679669700000|2023-03-24 14:55:00|36.75|35.35|36.68|35.28|36.76|35.36|36.67|35.27|95
1679670000000|2023-03-24 15:00:00|36.67|35.27|36.71|35.31|36.74|35.34|36.65|35.25|119
1679670300000|2023-03-24 15:05:00|36.72|35.32|36.63|35.23|36.75|35.35|36.63|35.23|103
1679670600000|2023-03-24 15:10:00|36.64|35.24|36.55|35.15|36.64|35.24|36.53|35.13|104
1679670900000|2023-03-24 15:15:00|36.54|35.14|36.64|35.24|36.71|35.31|36.54|35.14|86
1679671200000|2023-03-24 15:20:00|36.65|35.25|36.82|35.42|36.83|35.43|36.65|35.25|105
1679671500000|2023-03-24 15:25:00|36.83|35.43|36.87|35.47|36.88|35.48|36.82|35.42|67
1679671800000|2023-03-24 15:30:00|36.88|35.48|36.72|35.32|36.89|35.49|36.72|35.32|71
1679672100000|2023-03-24 15:35:00|36.73|35.33|36.83|35.43|36.88|35.48|36.71|35.31|72
1679672400000|2023-03-24 15:40:00|36.84|35.44|36.79|35.39|36.88|35.48|36.76|35.36|63
1679672700000|2023-03-24 15:45:00|36.78|35.38|36.96|35.56|36.98|35.58|36.78|35.38|118
1679673000000|2023-03-24 15:50:00|36.97|35.57|36.94|35.54|36.97|35.57|36.89|35.49|68
1679673300000|2023-03-24 15:55:00|36.93|35.53|36.98|35.58|37.01|35.61|36.93|35.53|81
1679673600000|2023-03-24 16:00:00|36.97|35.57|36.85|35.45|37.01|35.61|36.84|35.44|119
1679673900000|2023-03-24 16:05:00|36.86|35.46|36.76|35.36|36.86|35.46|36.76|35.36|65
1679674200000|2023-03-24 16:10:00|36.75|35.35|36.9|35.5|36.9|35.5|36.75|35.35|75
1679674500000|2023-03-24 16:15:00|36.92|35.52|36.85|35.45|36.92|35.52|36.82|35.42|40
1679674800000|2023-03-24 16:20:00|36.84|35.44|36.93|35.53|36.94|35.54|36.84|35.44|68
1679675100000|2023-03-24 16:25:00|36.94|35.54|36.87|35.47|36.96|35.56|36.85|35.45|69
1679675400000|2023-03-24 16:30:00|36.88|35.48|36.73|35.33|36.89|35.49|36.72|35.32|86
1679675700000|2023-03-24 16:35:00|36.74|35.34|36.84|35.44|36.86|35.46|36.74|35.34|60
1679676000000|2023-03-24 16:40:00|36.85|35.45|36.81|35.41|36.88|35.48|36.81|35.41|50
1679676300000|2023-03-24 16:45:00|36.82|35.42|36.94|35.54|36.95|35.55|36.82|35.42|48
1679676600000|2023-03-24 16:50:00|36.93|35.53|36.97|35.57|36.98|35.58|36.93|35.53|56
1679676900000|2023-03-24 16:55:00|36.98|35.58|36.9|35.5|36.99|35.59|36.89|35.49|63
1679677200000|2023-03-24 17:00:00|36.91|35.51|36.98|35.58|36.98|35.58|36.91|35.51|59
1679677500000|2023-03-24 17:05:00|36.99|35.59|36.99|35.59|37.01|35.61|36.97|35.57|55
1679677800000|2023-03-24 17:10:00|37|35.6|37.03|35.63|37.04|35.64|36.92|35.52|49
1679678100000|2023-03-24 17:15:00|37.02|35.62|36.94|35.54|37.1|35.7|36.87|35.47|95
1679678400000|2023-03-24 17:20:00|36.93|35.53|36.78|35.38|37|35.6|36.77|35.37|116
1679678700000|2023-03-24 17:25:00|36.77|35.37|36.96|35.56|36.99|35.59|36.76|35.36|140
1679679000000|2023-03-24 17:30:00|36.97|35.57|36.96|35.56|37.1|35.7|36.96|35.56|120
1679679300000|2023-03-24 17:35:00|36.95|35.55|37.13|35.73|37.13|35.73|36.91|35.51|119
1679679600000|2023-03-24 17:40:00|37.12|35.72|36.8|35.4|37.15|35.75|36.78|35.38|140
1679679900000|2023-03-24 17:45:00|36.81|35.41|36.67|35.27|36.95|35.55|36.61|35.21|156
1679680200000|2023-03-24 17:50:00|36.66|35.26|36.75|35.35|36.81|35.41|36.55|35.15|191
1679680500000|2023-03-24 17:55:00|36.76|35.36|36.75|35.35|36.78|35.38|36.63|35.23|123
1679680800000|2023-03-24 18:00:00|36.76|35.36|36.94|35.54|37.14|35.74|36.76|35.36|172
1679681100000|2023-03-24 18:05:00|36.93|35.53|37.04|35.64|37.08|35.68|36.86|35.46|139
1679681400000|2023-03-24 18:10:00|37.05|35.65|36.87|35.47|37.11|35.71|36.87|35.47|138
1679681700000|2023-03-24 18:15:00|36.89|35.49|36.98|35.58|36.99|35.59|36.89|35.49|76
1679682000000|2023-03-24 18:20:00|36.97|35.57|36.86|35.46|36.99|35.59|36.86|35.46|83
1679682300000|2023-03-24 18:25:00|36.87|35.47|36.93|35.53|36.93|35.53|36.84|35.44|37
1679682600000|2023-03-24 18:30:00|36.92|35.52|36.86|35.46|36.95|35.55|36.84|35.44|99
1679682900000|2023-03-24 18:35:00|36.85|35.45|36.9|35.5|36.96|35.56|36.84|35.44|102
1679683200000|2023-03-24 18:40:00|36.91|35.51|36.87|35.47|36.92|35.52|36.84|35.44|113
1679683500000|2023-03-24 18:45:00|36.88|35.48|36.89|35.49|36.95|35.55|36.86|35.46|61
1679683800000|2023-03-24 18:50:00|36.88|35.48|36.94|35.54|36.97|35.57|36.82|35.42|48
1679684100000|2023-03-24 18:55:00|36.95|35.55|36.87|35.47|37.01|35.61|36.86|35.46|92
1679684400000|2023-03-24 19:00:00|36.88|35.48|36.86|35.46|36.89|35.49|36.82|35.42|75
1679684700000|2023-03-24 19:05:00|36.87|35.47|36.93|35.53|36.97|35.57|36.86|35.46|82
1679685000000|2023-03-24 19:10:00|36.92|35.52|36.92|35.52|36.94|35.54|36.91|35.51|37
1679685300000|2023-03-24 19:15:00|36.93|35.53|37.03|35.63|37.05|35.65|36.92|35.52|67
1679685600000|2023-03-24 19:20:00|37.02|35.62|37.06|35.66|37.13|35.73|37|35.6|85
1679685900000|2023-03-24 19:25:00|37.08|35.68|37.1|35.7|37.14|35.74|37.08|35.68|59
1679686200000|2023-03-24 19:30:00|37.11|35.71|37.13|35.73|37.15|35.75|37.07|35.67|81
1679686500000|2023-03-24 19:35:00|37.14|35.74|37.08|35.68|37.16|35.76|37.05|35.65|62
1679686800000|2023-03-24 19:40:00|37.07|35.67|37.07|35.67|37.12|35.72|37.06|35.66|56
1679687100000|2023-03-24 19:45:00|37.08|35.68|37.03|35.63|37.1|35.7|37.03|35.63|47
1679687400000|2023-03-24 19:50:00|37.02|35.62|37.03|35.63|37.09|35.69|37.02|35.62|85
1679687700000|2023-03-24 19:55:00|37.04|35.64|37.07|35.67|37.1|35.7|37.02|35.62|65
1679688000000|2023-03-24 20:00:00|37.08|35.68|37.07|35.67|37.11|35.71|37.02|35.62|63
1679688300000|2023-03-24 20:05:00|37.06|35.66|36.91|35.51|37.07|35.67|36.89|35.49|70
1679688600000|2023-03-24 20:10:00|36.9|35.5|36.97|35.57|36.97|35.57|36.88|35.48|50
1679688900000|2023-03-24 20:15:00|36.98|35.58|36.96|35.56|36.98|35.58|36.94|35.54|51
1679689200000|2023-03-24 20:20:00|36.95|35.55|37.03|35.63|37.03|35.63|36.95|35.55|56
1679689500000|2023-03-24 20:25:00|37.02|35.62|36.84|35.44|37.04|35.64|36.82|35.42|74
1679689800000|2023-03-24 20:30:00|36.85|35.45|36.74|35.34|36.92|35.52|36.72|35.32|94
1679690100000|2023-03-24 20:35:00|36.73|35.33|36.72|35.32|36.82|35.42|36.72|35.32|81
1679690400000|2023-03-24 20:40:00|36.73|35.33|36.77|35.37|36.88|35.48|36.68|35.28|135
1679690700000|2023-03-24 20:45:00|36.76|35.36|36.89|35.49|36.9|35.5|36.72|35.32|95
1679691000000|2023-03-24 20:50:00|36.88|35.48|36.9|35.5|36.93|35.53|36.86|35.46|83
1679691300000|2023-03-24 20:55:00|36.89|35.49|36.9|35.5|36.92|35.52|36.82|35.42|52
1679731200000|2023-03-25 08:00:00|36.89|35.49|36.87|35.47|36.92|35.52|36.86|35.46|27
1679731500000|2023-03-25 08:05:00|36.88|35.48|36.91|35.51|36.93|35.53|36.87|35.47|25
1679731800000|2023-03-25 08:10:00|36.9|35.5|36.89|35.49|36.93|35.53|36.89|35.49|40
1679732100000|2023-03-25 08:15:00|36.88|35.48|36.86|35.46|36.89|35.49|36.86|35.46|9
1679732400000|2023-03-25 08:20:00|36.85|35.45|36.88|35.48|36.88|35.48|36.85|35.45|16
1679732700000|2023-03-25 08:25:00|36.87|35.47|36.74|35.34|36.87|35.47|36.74|35.34|46
1679733000000|2023-03-25 08:30:00|36.75|35.35|36.75|35.35|36.81|35.41|36.74|35.34|23
1679733300000|2023-03-25 08:35:00|36.74|35.34|36.66|35.26|36.74|35.34|36.59|35.19|86
1679733600000|2023-03-25 08:40:00|36.67|35.27|36.67|35.27|36.7|35.3|36.64|35.24|41
1679733900000|2023-03-25 08:45:00|36.68|35.28|36.66|35.26|36.69|35.29|36.64|35.24|29
1679734200000|2023-03-25 08:50:00|36.67|35.27|36.79|35.39|36.79|35.39|36.66|35.26|49
1679734500000|2023-03-25 08:55:00|36.8|35.4|36.75|35.35|36.8|35.4|36.75|35.35|20
1679734800000|2023-03-25 09:00:00|36.76|35.36|36.68|35.28|36.76|35.36|36.67|35.27|23
1679735100000|2023-03-25 09:05:00|36.67|35.27|36.65|35.25|36.67|35.27|36.59|35.19|36
1679735400000|2023-03-25 09:10:00|36.66|35.26|36.66|35.26|36.7|35.3|36.65|35.25|50
1679735700000|2023-03-25 09:15:00|36.67|35.27|36.7|35.3|36.75|35.35|36.67|35.27|47
1679736000000|2023-03-25 09:20:00|36.69|35.29|36.66|35.26|36.73|35.33|36.63|35.23|64
1679736300000|2023-03-25 09:25:00|36.65|35.25|36.7|35.3|36.7|35.3|36.64|35.24|43
1679736600000|2023-03-25 09:30:00|36.69|35.29|36.65|35.25|36.72|35.32|36.65|35.25|25
1679736900000|2023-03-25 09:35:00|36.66|35.26|36.66|35.26|36.68|35.28|36.62|35.22|41
1679737200000|2023-03-25 09:40:00|36.67|35.27|36.7|35.3|36.72|35.32|36.67|35.27|32
1679737500000|2023-03-25 09:45:00|36.69|35.29|36.72|35.32|36.73|35.33|36.69|35.29|20
1679737800000|2023-03-25 09:50:00|36.71|35.31|36.7|35.3|36.72|35.32|36.68|35.28|20
1679738100000|2023-03-25 09:55:00|36.69|35.29|36.75|35.35|36.77|35.37|36.69|35.29|65
1679738400000|2023-03-25 10:00:00|36.74|35.34|36.74|35.34|36.76|35.36|36.72|35.32|21
1679738700000|2023-03-25 10:05:00|36.75|35.35|36.74|35.34|36.78|35.38|36.73|35.33|45
1679739000000|2023-03-25 10:10:00|36.75|35.35|36.71|35.31|36.76|35.36|36.71|35.31|37
1679739300000|2023-03-25 10:15:00|36.7|35.3|36.69|35.29|36.7|35.3|36.65|35.25|31
1679739600000|2023-03-25 10:20:00|36.7|35.3|36.67|35.27|36.7|35.3|36.66|35.26|21
1679739900000|2023-03-25 10:25:00|36.66|35.26|36.61|35.21|36.67|35.27|36.61|35.21|33
1679740200000|2023-03-25 10:30:00|36.6|35.2|36.65|35.25|36.65|35.25|36.6|35.2|32
1679740500000|2023-03-25 10:35:00|36.64|35.24|36.7|35.3|36.7|35.3|36.64|35.24|31
1679740800000|2023-03-25 10:40:00|36.69|35.29|36.73|35.33|36.73|35.33|36.67|35.27|21
1679741100000|2023-03-25 10:45:00|36.74|35.34|36.77|35.37|36.79|35.39|36.72|35.32|58
1679741400000|2023-03-25 10:50:00|36.76|35.36|36.74|35.34|36.77|35.37|36.71|35.31|43
1679741700000|2023-03-25 10:55:00|36.73|35.33|36.66|35.26|36.73|35.33|36.65|35.25|30
1679742000000|2023-03-25 11:00:00|36.65|35.25|36.62|35.22|36.65|35.25|36.62|35.22|27
1679742300000|2023-03-25 11:05:00|36.64|35.24|36.74|35.34|36.74|35.34|36.64|35.24|35
1679742600000|2023-03-25 11:10:00|36.75|35.35|36.68|35.28|36.75|35.35|36.66|35.26|38
1679742900000|2023-03-25 11:15:00|36.67|35.27|36.66|35.26|36.68|35.28|36.65|35.25|28
1679743200000|2023-03-25 11:20:00|36.67|35.27|36.69|35.29|36.71|35.31|36.66|35.26|25
1679743500000|2023-03-25 11:25:00|36.71|35.31|36.69|35.29|36.71|35.31|36.68|35.28|16
1679743800000|2023-03-25 11:30:00|36.7|35.3|36.71|35.31|36.72|35.32|36.69|35.29|20
1679744100000|2023-03-25 11:35:00|36.72|35.32|36.74|35.34|36.76|35.36|36.71|35.31|38
1679744400000|2023-03-25 11:40:00|36.73|35.33|36.62|35.22|36.74|35.34|36.61|35.21|35
1679744700000|2023-03-25 11:45:00|36.63|35.23|36.64|35.24|36.66|35.26|36.6|35.2|35
1679745000000|2023-03-25 11:50:00|36.63|35.23|36.65|35.25|36.66|35.26|36.61|35.21|30
1679745300000|2023-03-25 11:55:00|36.64|35.24|36.65|35.25|36.67|35.27|36.64|35.24|16
1679745600000|2023-03-25 12:00:00|36.64|35.24|36.66|35.26|36.7|35.3|36.62|35.22|38
1679745900000|2023-03-25 12:05:00|36.67|35.27|36.62|35.22|36.67|35.27|36.6|35.2|22
1679746200000|2023-03-25 12:10:00|36.61|35.21|36.66|35.26|36.66|35.26|36.61|35.21|28
1679746500000|2023-03-25 12:15:00|36.65|35.25|36.66|35.26|36.67|35.27|36.65|35.25|6
1679746800000|2023-03-25 12:20:00|36.65|35.25|36.61|35.21|36.66|35.26|36.6|35.2|30
1679747100000|2023-03-25 12:25:00|36.6|35.2|36.57|35.17|36.61|35.21|36.54|35.14|51
1679747400000|2023-03-25 12:30:00|36.56|35.16|36.57|35.17|36.6|35.2|36.51|35.11|54
1679747700000|2023-03-25 12:35:00|36.56|35.16|36.49|35.09|36.58|35.18|36.45|35.05|55
1679748000000|2023-03-25 12:40:00|36.51|35.11|36.55|35.15|36.55|35.15|36.5|35.1|34
1679748300000|2023-03-25 12:45:00|36.54|35.14|36.49|35.09|36.54|35.14|36.49|35.09|18
1679748600000|2023-03-25 12:50:00|36.5|35.1|36.54|35.14|36.54|35.14|36.5|35.1|23
1679748900000|2023-03-25 12:55:00|36.53|35.13|36.55|35.15|36.55|35.15|36.5|35.1|21
1679749200000|2023-03-25 13:00:00|36.56|35.16|36.23|34.83|36.56|35.16|36.22|34.82|67
1679749500000|2023-03-25 13:05:00|36.22|34.82|36.23|34.83|36.26|34.86|36.04|34.64|117
1679749800000|2023-03-25 13:10:00|36.22|34.82|36.27|34.87|36.28|34.88|36.22|34.82|30
1679750100000|2023-03-25 13:15:00|36.28|34.88|36.29|34.89|36.31|34.91|36.23|34.83|42
1679750400000|2023-03-25 13:20:00|36.28|34.88|36.33|34.93|36.35|34.95|36.28|34.88|28
1679750700000|2023-03-25 13:25:00|36.34|34.94|36.36|34.96|36.37|34.97|36.34|34.94|25
1679751000000|2023-03-25 13:30:00|36.35|34.95|36.46|35.06|36.46|35.06|36.35|34.95|37
1679751300000|2023-03-25 13:35:00|36.45|35.05|36.55|35.15|36.55|35.15|36.45|35.05|54
1679751600000|2023-03-25 13:40:00|36.54|35.14|36.53|35.13|36.55|35.15|36.49|35.09|56
1679751900000|2023-03-25 13:45:00|36.54|35.14|36.5|35.1|36.63|35.23|36.5|35.1|72
1679752200000|2023-03-25 13:50:00|36.49|35.09|36.53|35.13|36.55|35.15|36.48|35.08|29
1679752500000|2023-03-25 13:55:00|36.54|35.14|36.55|35.15|36.56|35.16|36.54|35.14|30
1679752800000|2023-03-25 14:00:00|36.56|35.16|36.56|35.16|36.58|35.18|36.54|35.14|45
1679753100000|2023-03-25 14:05:00|36.55|35.15|36.63|35.23|36.64|35.24|36.55|35.15|54
1679753400000|2023-03-25 14:10:00|36.62|35.22|36.61|35.21|36.63|35.23|36.58|35.18|38
1679753700000|2023-03-25 14:15:00|36.62|35.22|36.56|35.16|36.62|35.22|36.55|35.15|48
1679754000000|2023-03-25 14:20:00|36.57|35.17|36.63|35.23|36.64|35.24|36.56|35.16|42
1679754300000|2023-03-25 14:25:00|36.64|35.24|36.63|35.23|36.64|35.24|36.62|35.22|10
1679754600000|2023-03-25 14:30:00|36.62|35.22|36.63|35.23|36.64|35.24|36.62|35.22|14
1679754900000|2023-03-25 14:35:00|36.62|35.22|36.65|35.25|36.65|35.25|36.62|35.22|28
1679755200000|2023-03-25 14:40:00|36.64|35.24|36.62|35.22|36.65|35.25|36.58|35.18|51
1679755500000|2023-03-25 14:45:00|36.63|35.23|36.63|35.23|36.65|35.25|36.56|35.16|63
1679755800000|2023-03-25 14:50:00|36.64|35.24|36.66|35.26|36.67|35.27|36.64|35.24|43
1679756100000|2023-03-25 14:55:00|36.65|35.25|36.59|35.19|36.65|35.25|36.57|35.17|40
1679756400000|2023-03-25 15:00:00|36.6|35.2|36.66|35.26|36.67|35.27|36.56|35.16|23
1679756700000|2023-03-25 15:05:00|36.65|35.25|36.59|35.19|36.66|35.26|36.57|35.17|47
1679757000000|2023-03-25 15:10:00|36.58|35.18|36.53|35.13|36.58|35.18|36.45|35.05|68
1679757300000|2023-03-25 15:15:00|36.54|35.14|36.55|35.15|36.56|35.16|36.51|35.11|46
1679757600000|2023-03-25 15:20:00|36.56|35.16|36.61|35.21|36.61|35.21|36.54|35.14|30
1679757900000|2023-03-25 15:25:00|36.6|35.2|36.56|35.16|36.6|35.2|36.52|35.12|47
1679758200000|2023-03-25 15:30:00|36.58|35.18|36.62|35.22|36.62|35.22|36.52|35.12|47
1679758500000|2023-03-25 15:35:00|36.61|35.21|36.64|35.24|36.66|35.26|36.59|35.19|74
1679758800000|2023-03-25 15:40:00|36.63|35.23|36.66|35.26|36.66|35.26|36.62|35.22|35
1679759100000|2023-03-25 15:45:00|36.65|35.25|36.76|35.36|36.81|35.41|36.63|35.23|97
1679759400000|2023-03-25 15:50:00|36.77|35.37|36.8|35.4|36.82|35.42|36.75|35.35|91
1679759700000|2023-03-25 15:55:00|36.79|35.39|36.7|35.3|36.82|35.42|36.7|35.3|108
1679760000000|2023-03-25 16:00:00|36.71|35.31|36.77|35.37|36.78|35.38|36.69|35.29|67
1679760300000|2023-03-25 16:05:00|36.76|35.36|36.68|35.28|36.77|35.37|36.66|35.26|51
1679760600000|2023-03-25 16:10:00|36.69|35.29|36.69|35.29|36.75|35.35|36.69|35.29|39
1679760900000|2023-03-25 16:15:00|36.7|35.3|36.69|35.29|36.71|35.31|36.67|35.27|24
1679761200000|2023-03-25 16:20:00|36.7|35.3|36.69|35.29|36.71|35.31|36.68|35.28|24
1679761500000|2023-03-25 16:25:00|36.7|35.3|36.78|35.38|36.78|35.38|36.7|35.3|49
1679761800000|2023-03-25 16:30:00|36.77|35.37|36.79|35.39|36.82|35.42|36.77|35.37|69
1679762100000|2023-03-25 16:35:00|36.78|35.38|36.8|35.4|36.82|35.42|36.77|35.37|58
1679762400000|2023-03-25 16:40:00|36.81|35.41|36.79|35.39|36.81|35.41|36.77|35.37|49
1679762700000|2023-03-25 16:45:00|36.8|35.4|36.69|35.29|36.8|35.4|36.69|35.29|34
1679763000000|2023-03-25 16:50:00|36.7|35.3|36.67|35.27|36.73|35.33|36.67|35.27|24
1679763300000|2023-03-25 16:55:00|36.66|35.26|36.61|35.21|36.69|35.29|36.61|35.21|30
1679763600000|2023-03-25 17:00:00|36.62|35.22|36.57|35.17|36.67|35.27|36.56|35.16|47
1679763900000|2023-03-25 17:05:00|36.58|35.18|36.62|35.22|36.64|35.24|36.57|35.17|19
1679764200000|2023-03-25 17:10:00|36.63|35.23|36.64|35.24|36.64|35.24|36.62|35.22|12
1679764500000|2023-03-25 17:15:00|36.63|35.23|36.47|35.07|36.63|35.23|36.43|35.03|60
1679764800000|2023-03-25 17:20:00|36.46|35.06|36.44|35.04|36.5|35.1|36.43|35.03|38
1679765100000|2023-03-25 17:25:00|36.45|35.05|36.39|34.99|36.46|35.06|36.35|34.95|100
1679765400000|2023-03-25 17:30:00|36.4|35|36.31|34.91|36.41|35.01|36.3|34.9|84
1679765700000|2023-03-25 17:35:00|36.3|34.9|36.29|34.89|36.34|34.94|36.27|34.87|49
1679766000000|2023-03-25 17:40:00|36.3|34.9|36.38|34.98|36.38|34.98|36.29|34.89|47
1679766300000|2023-03-25 17:45:00|36.37|34.97|36.37|34.97|36.41|35.01|36.36|34.96|46
1679766600000|2023-03-25 17:50:00|36.38|34.98|36.39|34.99|36.39|34.99|36.37|34.97|8
1679766900000|2023-03-25 17:55:00|36.38|34.98|36.31|34.91|36.38|34.98|36.31|34.91|27
1679767200000|2023-03-25 18:00:00|36.3|34.9|36.31|34.91|36.33|34.93|36.26|34.86|36
1679767500000|2023-03-25 18:05:00|36.3|34.9|36.35|34.95|36.36|34.96|36.3|34.9|38
1679767800000|2023-03-25 18:10:00|36.36|34.96|36.4|35|36.42|35.02|36.36|34.96|36
1679768100000|2023-03-25 18:15:00|36.41|35.01|36.41|35.01|36.41|35.01|36.35|34.95|21
1679768400000|2023-03-25 18:20:00|36.4|35|36.4|35|36.41|35.01|36.37|34.97|25
1679768700000|2023-03-25 18:25:00|36.39|34.99|36.33|34.93|36.41|35.01|36.31|34.91|39
1679769000000|2023-03-25 18:30:00|36.32|34.92|36.09|34.69|36.32|34.92|36|34.6|119
1679769300000|2023-03-25 18:35:00|36.08|34.68|36.03|34.63|36.11|34.71|35.89|34.49|72
1679769600000|2023-03-25 18:40:00|36.02|34.62|36.07|34.67|36.08|34.68|35.96|34.56|73
1679769900000|2023-03-25 18:45:00|36.06|34.66|36.09|34.69|36.09|34.69|36.04|34.64|53
1679770200000|2023-03-25 18:50:00|36.1|34.7|36.05|34.65|36.1|34.7|36.03|34.63|33
1679770500000|2023-03-25 18:55:00|36.04|34.64|36|34.6|36.05|34.65|35.99|34.59|55
1679770800000|2023-03-25 19:00:00|35.99|34.59|35.77|34.37|35.99|34.59|35.68|34.28|213
1679771100000|2023-03-25 19:05:00|35.76|34.36|35.73|34.33|35.83|34.43|35.68|34.28|118
1679771400000|2023-03-25 19:10:00|35.74|34.34|35.75|34.35|35.83|34.43|35.7|34.3|103
1679771700000|2023-03-25 19:15:00|35.74|34.34|35.78|34.38|35.81|34.41|35.71|34.31|91
1679772000000|2023-03-25 19:20:00|35.77|34.37|35.81|34.41|35.82|34.42|35.7|34.3|83
1679772300000|2023-03-25 19:25:00|35.82|34.42|35.71|34.31|35.84|34.44|35.65|34.25|102
1679772600000|2023-03-25 19:30:00|35.7|34.3|35.8|34.4|35.82|34.42|35.62|34.22|109
1679772900000|2023-03-25 19:35:00|35.79|34.39|35.78|34.38|35.84|34.44|35.75|34.35|92
1679773200000|2023-03-25 19:40:00|35.79|34.39|35.77|34.37|35.83|34.43|35.76|34.36|77
1679773500000|2023-03-25 19:45:00|35.78|34.38|35.66|34.26|35.79|34.39|35.62|34.22|86
1679773800000|2023-03-25 19:50:00|35.67|34.27|35.72|34.32|35.74|34.34|35.65|34.25|78
1679774100000|2023-03-25 19:55:00|35.71|34.31|35.68|34.28|35.72|34.32|35.62|34.22|91
1679774400000|2023-03-25 20:00:00|35.67|34.27|35.69|34.29|35.73|34.33|35.61|34.21|117
1679774700000|2023-03-25 20:05:00|35.68|34.28|35.74|34.34|35.74|34.34|35.67|34.27|58
1679775000000|2023-03-25 20:10:00|35.73|34.33|35.69|34.29|35.73|34.33|35.64|34.24|79
1679775300000|2023-03-25 20:15:00|35.7|34.3|35.8|34.4|35.81|34.41|35.7|34.3|72
1679775600000|2023-03-25 20:20:00|35.81|34.41|35.76|34.36|35.81|34.41|35.76|34.36|28
1679775900000|2023-03-25 20:25:00|35.75|34.35|35.83|34.43|35.83|34.43|35.75|34.35|48
1679776200000|2023-03-25 20:30:00|35.82|34.42|35.91|34.51|35.91|34.51|35.81|34.41|54
1679776500000|2023-03-25 20:35:00|35.9|34.5|35.96|34.56|35.96|34.56|35.89|34.49|39
1679776800000|2023-03-25 20:40:00|35.97|34.57|35.98|34.58|35.99|34.59|35.94|34.54|29
1679777100000|2023-03-25 20:45:00|35.97|34.57|35.99|34.59|35.99|34.59|35.93|34.53|61
1679777400000|2023-03-25 20:50:00|35.98|34.58|35.92|34.52|35.98|34.58|35.91|34.51|33
1679777700000|2023-03-25 20:55:00|35.91|34.51|35.9|34.5|35.92|34.52|35.88|34.48|39
1679778000000|2023-03-25 21:00:00|35.89|34.49|35.9|34.5|35.95|34.55|35.87|34.47|33
1679778300000|2023-03-25 21:05:00|35.89|34.49|35.91|34.51|35.93|34.53|35.87|34.47|45
1679778600000|2023-03-25 21:10:00|35.92|34.52|35.93|34.53|35.98|34.58|35.91|34.51|48
1679778900000|2023-03-25 21:15:00|35.94|34.54|35.98|34.58|35.98|34.58|35.92|34.52|21
1679779200000|2023-03-25 21:20:00|35.97|34.57|35.95|34.55|35.98|34.58|35.94|34.54|17
1679779500000|2023-03-25 21:25:00|35.94|34.54|35.94|34.54|35.96|34.56|35.93|34.53|13
1679779800000|2023-03-25 21:30:00|35.93|34.53|35.97|34.57|35.97|34.57|35.93|34.53|15
1679780100000|2023-03-25 21:35:00|35.98|34.58|35.91|34.51|35.98|34.58|35.9|34.5|26
1679780400000|2023-03-25 21:40:00|35.9|34.5|35.92|34.52|35.92|34.52|35.88|34.48|13
1679780700000|2023-03-25 21:45:00|35.91|34.51|35.87|34.47|35.92|34.52|35.87|34.47|17
1679781000000|2023-03-25 21:50:00|35.85|34.45|35.93|34.53|35.95|34.55|35.81|34.41|29
1679781300000|2023-03-25 21:55:00|35.92|34.52|35.86|34.46|35.92|34.52|35.85|34.45|29
1679781600000|2023-03-25 22:00:00|35.85|34.45|35.93|34.53|35.93|34.53|35.83|34.43|27
1679781900000|2023-03-25 22:05:00|35.92|34.52|35.98|34.58|36|34.6|35.92|34.52|33
1679782200000|2023-03-25 22:10:00|35.97|34.57|36.03|34.63|36.07|34.67|35.96|34.56|54
1679782500000|2023-03-25 22:15:00|36.05|34.65|35.97|34.57|36.07|34.67|35.96|34.56|57
1679782800000|2023-03-25 22:20:00|35.98|34.58|35.94|34.54|35.99|34.59|35.93|34.53|36
1679783100000|2023-03-25 22:25:00|35.93|34.53|35.92|34.52|35.96|34.56|35.9|34.5|31
1679783400000|2023-03-25 22:30:00|35.91|34.51|35.89|34.49|35.91|34.51|35.87|34.47|53
1679783700000|2023-03-25 22:35:00|35.88|34.48|35.89|34.49|35.9|34.5|35.87|34.47|16
1679784000000|2023-03-25 22:40:00|35.88|34.48|35.89|34.49|35.89|34.49|35.85|34.45|33
1679784300000|2023-03-25 22:45:00|35.88|34.48|35.89|34.49|35.93|34.53|35.88|34.48|46
1679784600000|2023-03-25 22:50:00|35.88|34.48|35.86|34.46|35.9|34.5|35.85|34.45|23
1679784900000|2023-03-25 22:55:00|35.87|34.47|35.91|34.51|35.93|34.53|35.87|34.47|32
1679785200000|2023-03-25 23:00:00|35.9|34.5|35.85|34.45|35.9|34.5|35.83|34.43|29
1679785500000|2023-03-25 23:05:00|35.86|34.46|35.86|34.46|35.89|34.49|35.86|34.46|20
1679785800000|2023-03-25 23:10:00|35.85|34.45|35.89|34.49|35.89|34.49|35.85|34.45|29
1679786100000|2023-03-25 23:15:00|35.88|34.48|35.87|34.47|35.91|34.51|35.86|34.46|40
1679786400000|2023-03-25 23:20:00|35.88|34.48|35.86|34.46|35.9|34.5|35.85|34.45|33
1679786700000|2023-03-25 23:25:00|35.87|34.47|35.84|34.44|35.88|34.48|35.83|34.43|22
1679787000000|2023-03-25 23:30:00|35.83|34.43|35.85|34.45|35.87|34.47|35.83|34.43|17
1679787300000|2023-03-25 23:35:00|35.86|34.46|35.85|34.45|35.87|34.47|35.84|34.44|20
1679787600000|2023-03-25 23:40:00|35.86|34.46|35.89|34.49|35.89|34.49|35.85|34.45|24
1679787900000|2023-03-25 23:45:00|35.88|34.48|35.88|34.48|35.89|34.49|35.88|34.48|9
1679788200000|2023-03-25 23:50:00|35.87|34.47|35.88|34.48|35.88|34.48|35.87|34.47|6
1679788500000|2023-03-25 23:55:00|35.87|34.47|35.87|34.47|35.88|34.48|35.87|34.47|3
1679788800000|2023-03-26 00:00:00|35.85|34.45|35.71|34.31|35.87|34.47|35.68|34.28|53
1679789100000|2023-03-26 00:05:00|35.72|34.32|35.69|34.29|35.74|34.34|35.66|34.26|32
1679789400000|2023-03-26 00:10:00|35.7|34.3|35.68|34.28|35.7|34.3|35.68|34.28|17
1679789700000|2023-03-26 00:15:00|35.69|34.29|35.6|34.2|35.69|34.29|35.6|34.2|28
1679790000000|2023-03-26 00:20:00|35.61|34.21|35.6|34.2|35.63|34.23|35.59|34.19|18
1679790300000|2023-03-26 00:25:00|35.61|34.21|35.64|34.24|35.64|34.24|35.6|34.2|24
1679790600000|2023-03-26 00:30:00|35.63|34.23|35.66|34.26|35.66|34.26|35.59|34.19|31
1679790900000|2023-03-26 00:35:00|35.67|34.27|35.71|34.31|35.71|34.31|35.67|34.27|13
1679791200000|2023-03-26 00:40:00|35.72|34.32|35.85|34.45|35.86|34.46|35.72|34.32|44
1679791500000|2023-03-26 00:45:00|35.86|34.46|35.96|34.56|35.99|34.59|35.85|34.45|69
1679791800000|2023-03-26 00:50:00|35.97|34.57|35.95|34.55|35.98|34.58|35.93|34.53|41
1679792100000|2023-03-26 00:55:00|35.96|34.56|35.9|34.5|35.96|34.56|35.89|34.49|31
1679792400000|2023-03-26 01:00:00|35.89|34.49|35.83|34.43|35.9|34.5|35.82|34.42|45
1679792700000|2023-03-26 01:05:00|35.84|34.44|35.88|34.48|35.9|34.5|35.83|34.43|35
1679793000000|2023-03-26 01:10:00|35.87|34.47|35.87|34.47|35.88|34.48|35.87|34.47|5
1679793300000|2023-03-26 01:15:00|35.86|34.46|35.89|34.49|35.92|34.52|35.85|34.45|38
1679793600000|2023-03-26 01:20:00|35.9|34.5|35.94|34.54|35.94|34.54|35.89|34.49|49
1679793900000|2023-03-26 01:25:00|35.93|34.53|35.91|34.51|35.98|34.58|35.91|34.51|23
1679794200000|2023-03-26 01:30:00|35.92|34.52|36|34.6|36.02|34.62|35.92|34.52|25
1679794500000|2023-03-26 01:35:00|35.99|34.59|36.01|34.61|36.01|34.61|35.98|34.58|23
1679794800000|2023-03-26 01:40:00|36|34.6|36.04|34.64|36.08|34.68|36|34.6|47
1679795100000|2023-03-26 01:45:00|36.05|34.65|36.01|34.61|36.09|34.69|36.01|34.61|24
1679795400000|2023-03-26 01:50:00|36.02|34.62|36.07|34.67|36.07|34.67|36.02|34.62|28
1679795700000|2023-03-26 01:55:00|36.06|34.66|36.09|34.69|36.1|34.7|36.06|34.66|38
1679796000000|2023-03-26 02:00:00|36.08|34.68|36.06|34.66|36.12|34.72|36.06|34.66|25
1679796300000|2023-03-26 02:05:00|36.07|34.67|36.08|34.68|36.11|34.71|36.07|34.67|30
1679796600000|2023-03-26 02:10:00|36.07|34.67|36.05|34.65|36.09|34.69|36.05|34.65|32
1679796900000|2023-03-26 02:15:00|36.06|34.66|36.09|34.69|36.12|34.72|36.06|34.66|24
1679797200000|2023-03-26 02:20:00|36.08|34.68|36.12|34.72|36.12|34.72|36.08|34.68|31
1679797500000|2023-03-26 02:25:00|36.13|34.73|36.17|34.77|36.18|34.78|36.13|34.73|25
1679797800000|2023-03-26 02:30:00|36.16|34.76|36.14|34.74|36.18|34.78|36.14|34.74|25
1679798100000|2023-03-26 02:35:00|36.13|34.73|36.18|34.78|36.19|34.79|36.13|34.73|40
1679798400000|2023-03-26 02:40:00|36.17|34.77|36.15|34.75|36.17|34.77|36.13|34.73|33
1679798700000|2023-03-26 02:45:00|36.16|34.76|36.19|34.79|36.2|34.8|36.16|34.76|48
1679799000000|2023-03-26 02:50:00|36.2|34.8|36.23|34.83|36.26|34.86|36.19|34.79|27
1679799300000|2023-03-26 02:55:00|36.24|34.84|36.23|34.83|36.28|34.88|36.22|34.82|33
1679799600000|2023-03-26 03:00:00|36.24|34.84|36.25|34.85|36.26|34.86|36.24|34.84|24
1679799900000|2023-03-26 03:05:00|36.26|34.86|36.25|34.85|36.26|34.86|36.24|34.84|14
1679800200000|2023-03-26 03:10:00|36.26|34.86|36.27|34.87|36.29|34.89|36.25|34.85|30
1679800500000|2023-03-26 03:15:00|36.28|34.88|36.26|34.86|36.29|34.89|36.25|34.85|15
1679800800000|2023-03-26 03:20:00|36.25|34.85|36.2|34.8|36.26|34.86|36.2|34.8|23
1679801100000|2023-03-26 03:25:00|36.19|34.79|36.18|34.78|36.19|34.79|36.18|34.78|24
1679801400000|2023-03-26 03:30:00|36.19|34.79|36.11|34.71|36.19|34.79|36.11|34.71|35
1679801700000|2023-03-26 03:35:00|36.12|34.72|36.19|34.79|36.19|34.79|36.11|34.71|32
1679802000000|2023-03-26 03:40:00|36.18|34.78|36.17|34.77|36.19|34.79|36.16|34.76|12
1679802300000|2023-03-26 03:45:00|36.16|34.76|36.15|34.75|36.18|34.78|36.15|34.75|34
1679802600000|2023-03-26 03:50:00|36.16|34.76|36.13|34.73|36.17|34.77|36.13|34.73|28
1679802900000|2023-03-26 03:55:00|36.14|34.74|36.17|34.77|36.17|34.77|36.14|34.74|18
1679803200000|2023-03-26 04:00:00|36.16|34.76|36.16|34.76|36.17|34.77|36.15|34.75|13
1679803500000|2023-03-26 04:05:00|36.17|34.77|36.13|34.73|36.17|34.77|36.13|34.73|17
1679803800000|2023-03-26 04:10:00|36.14|34.74|36.15|34.75|36.17|34.77|36.13|34.73|30
1679804100000|2023-03-26 04:15:00|36.16|34.76|36.21|34.81|36.21|34.81|36.16|34.76|14
1679804400000|2023-03-26 04:20:00|36.2|34.8|36.23|34.83|36.23|34.83|36.19|34.79|18
1679804700000|2023-03-26 04:25:00|36.22|34.82|36.23|34.83|36.23|34.83|36.21|34.81|10
1679805000000|2023-03-26 04:30:00|36.22|34.82|36.26|34.86|36.29|34.89|36.22|34.82|23
1679805300000|2023-03-26 04:35:00|36.28|34.88|36.25|34.85|36.28|34.88|36.25|34.85|12
1679805600000|2023-03-26 04:40:00|36.26|34.86|36.27|34.87|36.27|34.87|36.25|34.85|14
1679805900000|2023-03-26 04:45:00|36.26|34.86|36.26|34.86|36.27|34.87|36.22|34.82|20
1679806200000|2023-03-26 04:50:00|36.27|34.87|36.24|34.84|36.27|34.87|36.24|34.84|12
1679806500000|2023-03-26 04:55:00|36.23|34.83|36.29|34.89|36.29|34.89|36.23|34.83|6
1679806800000|2023-03-26 05:00:00|36.3|34.9|36.31|34.91|36.32|34.92|36.3|34.9|20
1679807100000|2023-03-26 05:05:00|36.3|34.9|36.23|34.83|36.31|34.91|36.22|34.82|34
1679807400000|2023-03-26 05:10:00|36.24|34.84|36.28|34.88|36.28|34.88|36.24|34.84|7
1679807700000|2023-03-26 05:15:00|36.27|34.87|36.23|34.83|36.28|34.88|36.23|34.83|11
1679808000000|2023-03-26 05:20:00|36.24|34.84|36.24|34.84|36.25|34.85|36.23|34.83|7
1679808300000|2023-03-26 05:25:00|36.23|34.83|36.19|34.79|36.23|34.83|36.18|34.78|13
1679808600000|2023-03-26 05:30:00|36.2|34.8|36.25|34.85|36.25|34.85|36.19|34.79|14
1679808900000|2023-03-26 05:35:00|36.24|34.84|36.3|34.9|36.31|34.91|36.24|34.84|19
1679809200000|2023-03-26 05:40:00|36.31|34.91|36.37|34.97|36.37|34.97|36.3|34.9|29
1679809500000|2023-03-26 05:45:00|36.38|34.98|36.4|35|36.4|35|36.35|34.95|21
1679809800000|2023-03-26 05:50:00|36.39|34.99|36.43|35.03|36.43|35.03|36.39|34.99|21
1679810100000|2023-03-26 05:55:00|36.44|35.04|36.43|35.03|36.44|35.04|36.42|35.02|6
1679810400000|2023-03-26 06:00:00|36.44|35.04|36.47|35.07|36.48|35.08|36.43|35.03|45
1679810700000|2023-03-26 06:05:00|36.48|35.08|36.42|35.02|36.48|35.08|36.41|35.01|19
1679811000000|2023-03-26 06:10:00|36.41|35.01|36.37|34.97|36.45|35.05|36.35|34.95|35
1679811300000|2023-03-26 06:15:00|36.38|34.98|36.34|34.94|36.39|34.99|36.33|34.93|21
1679811600000|2023-03-26 06:20:00|36.33|34.93|36.28|34.88|36.34|34.94|36.28|34.88|25
1679811900000|2023-03-26 06:25:00|36.29|34.89|36.27|34.87|36.3|34.9|36.27|34.87|13
1679812200000|2023-03-26 06:30:00|36.28|34.88|36.27|34.87|36.28|34.88|36.27|34.87|6
1679812500000|2023-03-26 06:35:00|36.24|34.84|36.25|34.85|36.25|34.85|36.22|34.82|12
1679812800000|2023-03-26 06:40:00|36.24|34.84|36.21|34.81|36.28|34.88|36.21|34.81|24
1679813100000|2023-03-26 06:45:00|36.22|34.82|36.21|34.81|36.22|34.82|36.21|34.81|2
1679813400000|2023-03-26 06:50:00|36.2|34.8|36.19|34.79|36.2|34.8|36.19|34.79|14
1679813700000|2023-03-26 06:55:00|36.18|34.78|36.15|34.75|36.19|34.79|36.14|34.74|12
1679814000000|2023-03-26 07:00:00|36.14|34.74|36.12|34.72|36.14|34.74|36.11|34.71|4
1679814300000|2023-03-26 07:05:00|36.13|34.73|36.13|34.73|36.17|34.77|36.12|34.72|19
1679814600000|2023-03-26 07:10:00|36.14|34.74|36.16|34.76|36.16|34.76|36.13|34.73|13
1679814900000|2023-03-26 07:15:00|36.17|34.77|36.19|34.79|36.19|34.79|36.17|34.77|7
1679815200000|2023-03-26 07:20:00|36.2|34.8|36.18|34.78|36.2|34.8|36.17|34.77|15
1679815500000|2023-03-26 07:25:00|36.19|34.79|36.21|34.81|36.21|34.81|36.18|34.78|29
1679815800000|2023-03-26 07:30:00|36.22|34.82|36.21|34.81|36.23|34.83|36.21|34.81|12
1679816100000|2023-03-26 07:35:00|36.2|34.8|36.21|34.81|36.21|34.81|36.2|34.8|12
1679816400000|2023-03-26 07:40:00|36.2|34.8|36.19|34.79|36.21|34.81|36.18|34.78|20
1679816700000|2023-03-26 07:45:00|36.2|34.8|36.2|34.8|36.21|34.81|36.19|34.79|21
1679817000000|2023-03-26 07:50:00|36.21|34.81|36.2|34.8|36.22|34.82|36.2|34.8|20
1679817300000|2023-03-26 07:55:00|36.22|34.82|36.27|34.87|36.28|34.88|36.22|34.82|16
1679817600000|2023-03-26 08:00:00|36.28|34.88|36.25|34.85|36.29|34.89|36.24|34.84|18
1679817900000|2023-03-26 08:05:00|36.24|34.84|36.27|34.87|36.28|34.88|36.24|34.84|12
1679818200000|2023-03-26 08:10:00|36.26|34.86|36.27|34.87|36.27|34.87|36.24|34.84|20
1679818500000|2023-03-26 08:15:00|36.28|34.88|36.27|34.87|36.3|34.9|36.27|34.87|20
1679818800000|2023-03-26 08:20:00|36.28|34.88|36.25|34.85|36.28|34.88|36.24|34.84|10
1679819100000|2023-03-26 08:25:00|36.26|34.86|36.3|34.9|36.31|34.91|36.26|34.86|22
1679819400000|2023-03-26 08:30:00|36.31|34.91|36.23|34.83|36.31|34.91|36.21|34.81|43
1679819700000|2023-03-26 08:35:00|36.24|34.84|36.53|35.13|36.56|35.16|36.24|34.84|91
1679820000000|2023-03-26 08:40:00|36.54|35.14|36.49|35.09|36.61|35.21|36.47|35.07|128
1679820300000|2023-03-26 08:45:00|36.5|35.1|36.55|35.15|36.56|35.16|36.46|35.06|67
1679820600000|2023-03-26 08:50:00|36.54|35.14|36.51|35.11|36.61|35.21|36.5|35.1|80
1679820900000|2023-03-26 08:55:00|36.5|35.1|36.52|35.12|36.58|35.18|36.5|35.1|42
1679821200000|2023-03-26 09:00:00|36.53|35.13|36.52|35.12|36.55|35.15|36.52|35.12|32
1679821500000|2023-03-26 09:05:00|36.53|35.13|36.57|35.17|36.58|35.18|36.52|35.12|35
1679821800000|2023-03-26 09:10:00|36.58|35.18|36.61|35.21|36.62|35.22|36.57|35.17|58
1679822100000|2023-03-26 09:15:00|36.62|35.22|36.59|35.19|36.66|35.26|36.58|35.18|41
1679822400000|2023-03-26 09:20:00|36.58|35.18|36.6|35.2|36.63|35.23|36.58|35.18|35
1679822700000|2023-03-26 09:25:00|36.61|35.21|36.64|35.24|36.65|35.25|36.6|35.2|40
1679823000000|2023-03-26 09:30:00|36.63|35.23|36.56|35.16|36.63|35.23|36.55|35.15|48
1679823300000|2023-03-26 09:35:00|36.55|35.15|36.58|35.18|36.59|35.19|36.55|35.15|22
1679823600000|2023-03-26 09:40:00|36.59|35.19|36.51|35.11|36.61|35.21|36.51|35.11|21
1679823900000|2023-03-26 09:45:00|36.52|35.12|36.53|35.13|36.55|35.15|36.52|35.12|17
1679824200000|2023-03-26 09:50:00|36.54|35.14|36.56|35.16|36.57|35.17|36.53|35.13|9
1679824500000|2023-03-26 09:55:00|36.57|35.17|36.58|35.18|36.58|35.18|36.55|35.15|40
1679824800000|2023-03-26 10:00:00|36.57|35.17|36.48|35.08|36.57|35.17|36.48|35.08|16
1679825100000|2023-03-26 10:05:00|36.49|35.09|36.51|35.11|36.51|35.11|36.46|35.06|19
1679825400000|2023-03-26 10:10:00|36.52|35.12|36.47|35.07|36.52|35.12|36.45|35.05|28
1679825700000|2023-03-26 10:15:00|36.48|35.08|36.42|35.02|36.48|35.08|36.41|35.01|29
1679826000000|2023-03-26 10:20:00|36.41|35.01|36.47|35.07|36.47|35.07|36.41|35.01|25
1679826300000|2023-03-26 10:25:00|36.48|35.08|36.45|35.05|36.48|35.08|36.45|35.05|19
1679826600000|2023-03-26 10:30:00|36.44|35.04|36.43|35.03|36.45|35.05|36.42|35.02|30
1679826900000|2023-03-26 10:35:00|36.42|35.02|36.49|35.09|36.49|35.09|36.42|35.02|32
1679827200000|2023-03-26 10:40:00|36.5|35.1|36.5|35.1|36.5|35.1|36.49|35.09|13
1679827500000|2023-03-26 10:45:00|36.51|35.11|36.53|35.13|36.54|35.14|36.5|35.1|21
1679827800000|2023-03-26 10:50:00|36.52|35.12|36.56|35.16|36.56|35.16|36.52|35.12|21
1679828100000|2023-03-26 10:55:00|36.57|35.17|36.49|35.09|36.57|35.17|36.48|35.08|13
1679828400000|2023-03-26 11:00:00|36.5|35.1|36.47|35.07|36.5|35.1|36.46|35.06|16
1679828700000|2023-03-26 11:05:00|36.46|35.06|36.53|35.13|36.56|35.16|36.46|35.06|26
1679829000000|2023-03-26 11:10:00|36.54|35.14|36.53|35.13|36.56|35.16|36.44|35.04|69
1679829300000|2023-03-26 11:15:00|36.54|35.14|36.54|35.14|36.6|35.2|36.53|35.13|30
1679829600000|2023-03-26 11:20:00|36.53|35.13|36.51|35.11|36.54|35.14|36.5|35.1|33
1679829900000|2023-03-26 11:25:00|36.5|35.1|36.48|35.08|36.51|35.11|36.47|35.07|13
1679830200000|2023-03-26 11:30:00|36.49|35.09|36.42|35.02|36.52|35.12|36.42|35.02|31
1679830500000|2023-03-26 11:35:00|36.41|35.01|36.43|35.03|36.59|35.19|36.37|34.97|89
1679830800000|2023-03-26 11:40:00|36.42|35.02|36.48|35.08|36.48|35.08|36.42|35.02|25
1679831100000|2023-03-26 11:45:00|36.49|35.09|36.48|35.08|36.51|35.11|36.47|35.07|17
1679831400000|2023-03-26 11:50:00|36.47|35.07|36.51|35.11|36.52|35.12|36.47|35.07|28
1679831700000|2023-03-26 11:55:00|36.5|35.1|36.54|35.14|36.59|35.19|36.46|35.06|87
1679832000000|2023-03-26 12:00:00|36.55|35.15|36.65|35.25|36.65|35.25|36.55|35.15|96
1679832300000|2023-03-26 12:05:00|36.64|35.24|36.64|35.24|36.66|35.26|36.6|35.2|57
1679832600000|2023-03-26 12:10:00|36.63|35.23|36.65|35.25|36.65|35.25|36.6|35.2|22
1679832900000|2023-03-26 12:15:00|36.64|35.24|36.61|35.21|36.64|35.24|36.59|35.19|30
1679833200000|2023-03-26 12:20:00|36.6|35.2|36.59|35.19|36.61|35.21|36.58|35.18|24
1679833500000|2023-03-26 12:25:00|36.58|35.18|36.57|35.17|36.59|35.19|36.55|35.15|20
1679833800000|2023-03-26 12:30:00|36.56|35.16|36.66|35.26|36.66|35.26|36.56|35.16|25
1679834100000|2023-03-26 12:35:00|36.65|35.25|36.65|35.25|36.66|35.26|36.64|35.24|15
1679834400000|2023-03-26 12:40:00|36.66|35.26|36.61|35.21|36.66|35.26|36.61|35.21|28
1679834700000|2023-03-26 12:45:00|36.62|35.22|36.65|35.25|36.65|35.25|36.62|35.22|37
1679835000000|2023-03-26 12:50:00|36.66|35.26|36.6|35.2|36.66|35.26|36.59|35.19|29
1679835300000|2023-03-26 12:55:00|36.61|35.21|36.62|35.22|36.63|35.23|36.61|35.21|26
1679835600000|2023-03-26 13:00:00|36.61|35.21|36.64|35.24|36.64|35.24|36.61|35.21|18
1679835900000|2023-03-26 13:05:00|36.65|35.25|36.66|35.26|36.66|35.26|36.62|35.22|38
1679836200000|2023-03-26 13:10:00|36.65|35.25|36.62|35.22|36.66|35.26|36.62|35.22|18
1679836500000|2023-03-26 13:15:00|36.63|35.23|36.63|35.23|36.66|35.26|36.61|35.21|29
1679836800000|2023-03-26 13:20:00|36.64|35.24|36.61|35.21|36.64|35.24|36.6|35.2|12
1679837100000|2023-03-26 13:25:00|36.62|35.22|36.6|35.2|36.62|35.22|36.6|35.2|13
1679837400000|2023-03-26 13:30:00|36.61|35.21|36.6|35.2|36.61|35.21|36.6|35.2|4
1679837700000|2023-03-26 13:35:00|36.61|35.21|36.73|35.33|36.77|35.37|36.61|35.21|68
1679838000000|2023-03-26 13:40:00|36.75|35.35|36.74|35.34|36.76|35.36|36.71|35.31|72
1679838300000|2023-03-26 13:45:00|36.75|35.35|36.74|35.34|36.76|35.36|36.64|35.24|83
1679838600000|2023-03-26 13:50:00|36.73|35.33|36.77|35.37|36.78|35.38|36.71|35.31|65
1679838900000|2023-03-26 13:55:00|36.78|35.38|36.87|35.47|36.87|35.47|36.76|35.36|81
1679839200000|2023-03-26 14:00:00|36.86|35.46|36.82|35.42|36.87|35.47|36.79|35.39|66
1679839500000|2023-03-26 14:05:00|36.83|35.43|36.77|35.37|36.84|35.44|36.77|35.37|47
1679839800000|2023-03-26 14:10:00|36.76|35.36|36.77|35.37|36.79|35.39|36.74|35.34|38
1679840100000|2023-03-26 14:15:00|36.78|35.38|36.64|35.24|36.78|35.38|36.64|35.24|33
1679840400000|2023-03-26 14:20:00|36.63|35.23|36.68|35.28|36.69|35.29|36.62|35.22|16
1679840700000|2023-03-26 14:25:00|36.69|35.29|36.66|35.26|36.72|35.32|36.65|35.25|24
1679841000000|2023-03-26 14:30:00|36.65|35.25|36.44|35.04|36.66|35.26|36.42|35.02|135
1679841300000|2023-03-26 14:35:00|36.45|35.05|36.4|35|36.48|35.08|36.38|34.98|80
1679841600000|2023-03-26 14:40:00|36.41|35.01|36.41|35.01|36.42|35.02|36.36|34.96|83
1679841900000|2023-03-26 14:45:00|36.4|35|36.43|35.03|36.47|35.07|36.38|34.98|64
1679842200000|2023-03-26 14:50:00|36.44|35.04|36.3|34.9|36.44|35.04|36.22|34.82|164
1679842500000|2023-03-26 14:55:00|36.31|34.91|36.36|34.96|36.38|34.98|36.24|34.84|81
1679842800000|2023-03-26 15:00:00|36.35|34.95|36.35|34.95|36.36|34.96|36.3|34.9|49
1679843100000|2023-03-26 15:05:00|36.34|34.94|36.39|34.99|36.41|35.01|36.31|34.91|63
1679843400000|2023-03-26 15:10:00|36.38|34.98|36.37|34.97|36.39|34.99|36.35|34.95|38
1679843700000|2023-03-26 15:15:00|36.38|34.98|36.32|34.92|36.41|35.01|36.32|34.92|37
1679844000000|2023-03-26 15:20:00|36.33|34.93|36.3|34.9|36.36|34.96|36.27|34.87|64
1679844300000|2023-03-26 15:25:00|36.31|34.91|36.37|34.97|36.38|34.98|36.31|34.91|37
1679844600000|2023-03-26 15:30:00|36.38|34.98|36.33|34.93|36.4|35|36.31|34.91|29
1679844900000|2023-03-26 15:35:00|36.32|34.92|36.29|34.89|36.32|34.92|36.29|34.89|18
1679845200000|2023-03-26 15:40:00|36.3|34.9|36.27|34.87|36.34|34.94|36.27|34.87|32
1679845500000|2023-03-26 15:45:00|36.26|34.86|36.25|34.85|36.31|34.91|36.24|34.84|41
1679845800000|2023-03-26 15:50:00|36.26|34.86|36.31|34.91|36.33|34.93|36.26|34.86|53
1679846100000|2023-03-26 15:55:00|36.3|34.9|36.3|34.9|36.38|34.98|36.29|34.89|48
1679846400000|2023-03-26 16:00:00|36.27|34.87|36.23|34.83|36.27|34.87|36.14|34.74|63
1679846700000|2023-03-26 16:05:00|36.24|34.84|36.29|34.89|36.29|34.89|36.23|34.83|29
1679847000000|2023-03-26 16:10:00|36.3|34.9|36.24|34.84|36.31|34.91|36.23|34.83|25
1679847300000|2023-03-26 16:15:00|36.23|34.83|36.2|34.8|36.24|34.84|36.19|34.79|20
1679847600000|2023-03-26 16:20:00|36.19|34.79|36.13|34.73|36.19|34.79|36.1|34.7|49
1679847900000|2023-03-26 16:25:00|36.14|34.74|36.16|34.76|36.16|34.76|36.1|34.7|36
1679848200000|2023-03-26 16:30:00|36.17|34.77|36.12|34.72|36.19|34.79|36.08|34.68|46
1679848500000|2023-03-26 16:35:00|36.11|34.71|36.06|34.66|36.12|34.72|36.04|34.64|40
1679848800000|2023-03-26 16:40:00|36.05|34.65|36.06|34.66|36.1|34.7|36.05|34.65|17
1679849100000|2023-03-26 16:45:00|36.07|34.67|36.06|34.66|36.11|34.71|35.98|34.58|45
1679849400000|2023-03-26 16:50:00|36.05|34.65|36.05|34.65|36.07|34.67|36.02|34.62|33
1679849700000|2023-03-26 16:55:00|36.04|34.64|35.95|34.55|36.04|34.64|35.89|34.49|63
1679850000000|2023-03-26 17:00:00|35.94|34.54|35.99|34.59|35.99|34.59|35.91|34.51|94
1679850300000|2023-03-26 17:05:00|36|34.6|36.06|34.66|36.06|34.66|35.98|34.58|28
1679850600000|2023-03-26 17:10:00|36.05|34.65|36.09|34.69|36.09|34.69|36.01|34.61|36
1679850900000|2023-03-26 17:15:00|36.1|34.7|36.14|34.74|36.14|34.74|36.1|34.7|41
1679851200000|2023-03-26 17:20:00|36.13|34.73|36.15|34.75|36.16|34.76|36.1|34.7|19
1679851500000|2023-03-26 17:25:00|36.16|34.76|36.14|34.74|36.16|34.76|36.12|34.72|33
1679851800000|2023-03-26 17:30:00|36.13|34.73|36.21|34.81|36.21|34.81|36.13|34.73|65
1679852100000|2023-03-26 17:35:00|36.2|34.8|36.2|34.8|36.21|34.81|36.18|34.78|35
1679852400000|2023-03-26 17:40:00|36.19|34.79|36.2|34.8|36.22|34.82|36.19|34.79|22
1679852700000|2023-03-26 17:45:00|36.21|34.81|36.18|34.78|36.22|34.82|36.17|34.77|30
1679853000000|2023-03-26 17:50:00|36.17|34.77|36.21|34.81|36.23|34.83|36.17|34.77|42
1679853300000|2023-03-26 17:55:00|36.2|34.8|36.21|34.81|36.21|34.81|36.19|34.79|30
1679853600000|2023-03-26 18:00:00|36.2|34.8|36.21|34.81|36.21|34.81|36.2|34.8|16
1679853900000|2023-03-26 18:05:00|36.2|34.8|36.31|34.91|36.31|34.91|36.2|34.8|38
1679854200000|2023-03-26 18:10:00|36.3|34.9|36.29|34.89|36.32|34.92|36.29|34.89|28
1679854500000|2023-03-26 18:15:00|36.28|34.88|36.27|34.87|36.31|34.91|36.25|34.85|30
1679854800000|2023-03-26 18:20:00|36.26|34.86|36.28|34.88|36.29|34.89|36.26|34.86|15
1679855100000|2023-03-26 18:25:00|36.27|34.87|36.22|34.82|36.27|34.87|36.22|34.82|20
1679855400000|2023-03-26 18:30:00|36.23|34.83|36.24|34.84|36.26|34.86|36.23|34.83|28
1679855700000|2023-03-26 18:35:00|36.25|34.85|36.25|34.85|36.27|34.87|36.25|34.85|15
1679856000000|2023-03-26 18:40:00|36.26|34.86|36.26|34.86|36.27|34.87|36.25|34.85|13
1679856300000|2023-03-26 18:45:00|36.27|34.87|36.26|34.86|36.27|34.87|36.25|34.85|16
1679856600000|2023-03-26 18:50:00|36.25|34.85|36.27|34.87|36.27|34.87|36.24|34.84|11
1679856900000|2023-03-26 18:55:00|36.28|34.88|36.29|34.89|36.3|34.9|36.26|34.86|12
1679857200000|2023-03-26 19:00:00|36.3|34.9|36.27|34.87|36.3|34.9|36.26|34.86|28
1679857500000|2023-03-26 19:05:00|36.28|34.88|36.3|34.9|36.3|34.9|36.28|34.88|27
1679857800000|2023-03-26 19:10:00|36.29|34.89|36.3|34.9|36.31|34.91|36.29|34.89|6
1679858100000|2023-03-26 19:15:00|36.29|34.89|36.32|34.92|36.32|34.92|36.29|34.89|6
1679858400000|2023-03-26 19:20:00|36.33|34.93|36.29|34.89|36.33|34.93|36.29|34.89|15
1679858700000|2023-03-26 19:25:00|36.28|34.88|36.16|34.76|36.28|34.88|36.16|34.76|31
1679859000000|2023-03-26 19:30:00|36.18|34.78|36.2|34.8|36.21|34.81|36.14|34.74|35
1679859300000|2023-03-26 19:35:00|36.19|34.79|36.18|34.78|36.19|34.79|36.17|34.77|24
1679859600000|2023-03-26 19:40:00|36.19|34.79|36.19|34.79|36.2|34.8|36.18|34.78|5
1679859900000|2023-03-26 19:45:00|36.18|34.78|36.23|34.83|36.23|34.83|36.18|34.78|14
1679860200000|2023-03-26 19:50:00|36.24|34.84|36.24|34.84|36.25|34.85|36.21|34.81|23
1679860500000|2023-03-26 19:55:00|36.23|34.83|36.23|34.83|36.24|34.84|36.22|34.82|17
1679860800000|2023-03-26 20:00:00|36.22|34.82|36.25|34.85|36.25|34.85|36.18|34.78|41
1679861100000|2023-03-26 20:05:00|36.26|34.86|36.27|34.87|36.28|34.88|36.25|34.85|12
1679861400000|2023-03-26 20:10:00|36.26|34.86|36.25|34.85|36.28|34.88|36.24|34.84|20
1679861700000|2023-03-26 20:15:00|36.24|34.84|36.26|34.86|36.27|34.87|36.23|34.83|42
1679862000000|2023-03-26 20:20:00|36.25|34.85|36.18|34.78|36.26|34.86|36.18|34.78|21
1679862300000|2023-03-26 20:25:00|36.17|34.77|36.18|34.78|36.2|34.8|36.17|34.77|8
1679862600000|2023-03-26 20:30:00|36.19|34.79|36.09|34.69|36.21|34.81|36.09|34.69|40
1679862900000|2023-03-26 20:35:00|36.1|34.7|36.02|34.62|36.1|34.7|35.98|34.58|50
1679863200000|2023-03-26 20:40:00|36.03|34.63|36.07|34.67|36.07|34.67|35.98|34.58|32
1679863500000|2023-03-26 20:45:00|36.06|34.66|35.93|34.53|36.06|34.66|35.89|34.49|56
1679863800000|2023-03-26 20:50:00|35.94|34.54|36|34.6|36|34.6|35.89|34.49|39
1679864100000|2023-03-26 20:55:00|36.01|34.61|36.05|34.65|36.06|34.66|36|34.6|29
1679864400000|2023-03-26 21:00:00|36.04|34.64|36.02|34.62|36.04|34.64|35.99|34.59|45
1679864700000|2023-03-26 21:05:00|36.03|34.63|36|34.6|36.03|34.63|35.97|34.57|26
1679865000000|2023-03-26 21:10:00|35.99|34.59|36.06|34.66|36.06|34.66|35.99|34.59|22
1679865300000|2023-03-26 21:15:00|36.07|34.67|36.11|34.71|36.12|34.72|36.07|34.67|31
1679865600000|2023-03-26 21:20:00|36.1|34.7|36.04|34.64|36.1|34.7|36.04|34.64|11
1679865900000|2023-03-26 21:25:00|36.05|34.65|36.1|34.7|36.1|34.7|36.05|34.65|18
1679866200000|2023-03-26 21:30:00|36.09|34.69|36.08|34.68|36.1|34.7|36.06|34.66|8
1679866500000|2023-03-26 21:35:00|36.09|34.69|36.08|34.68|36.09|34.69|36.04|34.64|21
1679866800000|2023-03-26 21:40:00|36.09|34.69|36.09|34.69|36.13|34.73|36.08|34.68|29
1679867100000|2023-03-26 21:45:00|36.08|34.68|36.08|34.68|36.09|34.69|36.06|34.66|11
1679867400000|2023-03-26 21:50:00|36.09|34.69|36.09|34.69|36.1|34.7|36.09|34.69|3
1679867700000|2023-03-26 21:55:00|36.1|34.7|36.17|34.77|36.17|34.77|36.1|34.7|14
1679868000000|2023-03-26 22:00:00|36.16|34.76|36.2|34.8|36.2|34.8|36.12|34.72|35
1679868300000|2023-03-26 22:05:00|36.21|34.81|36.21|34.81|36.23|34.83|36.2|34.8|13
1679868600000|2023-03-26 22:10:00|36.22|34.82|36.28|34.88|36.29|34.89|36.21|34.81|39
1679868900000|2023-03-26 22:15:00|36.29|34.89|36.28|34.88|36.29|34.89|36.27|34.87|14
1679869200000|2023-03-26 22:20:00|36.29|34.89|36.35|34.95|36.36|34.96|36.28|34.88|34
1679869500000|2023-03-26 22:25:00|36.37|34.97|36.34|34.94|36.37|34.97|36.33|34.93|14
1679869800000|2023-03-26 22:30:00|36.33|34.93|36.28|34.88|36.33|34.93|36.28|34.88|12
1679870100000|2023-03-26 22:35:00|36.29|34.89|36.3|34.9|36.3|34.9|36.28|34.88|8
1679870400000|2023-03-26 22:40:00|36.31|34.91|36.33|34.93|36.33|34.93|36.31|34.91|21
1679870700000|2023-03-26 22:45:00|36.34|34.94|36.3|34.9|36.35|34.95|36.29|34.89|17
1679871000000|2023-03-26 22:50:00|36.29|34.89|36.32|34.92|36.33|34.93|36.28|34.88|7
1679871300000|2023-03-26 22:55:00|36.33|34.93|36.38|34.98|36.38|34.98|36.33|34.93|20
1679871600000|2023-03-26 23:00:00|36.37|34.97|36.4|35|36.4|35|36.31|34.91|26
1679871900000|2023-03-26 23:05:00|36.39|34.99|36.39|34.99|36.42|35.02|36.38|34.98|33
1679872200000|2023-03-26 23:10:00|36.38|34.98|36.35|34.95|36.38|34.98|36.35|34.95|10
1679872500000|2023-03-26 23:15:00|36.36|34.96|36.4|35|36.42|35.02|36.36|34.96|37
1679872800000|2023-03-26 23:20:00|36.41|35.01|36.39|34.99|36.43|35.03|36.39|34.99|27
1679873100000|2023-03-26 23:25:00|36.38|34.98|36.39|34.99|36.39|34.99|36.36|34.96|33
1679873400000|2023-03-26 23:30:00|36.41|35.01|36.42|35.02|36.43|35.03|36.38|34.98|30
1679873700000|2023-03-26 23:35:00|36.43|35.03|36.42|35.02|36.44|35.04|36.42|35.02|10
1679874000000|2023-03-26 23:40:00|36.43|35.03|36.41|35.01|36.44|35.04|36.41|35.01|43
1679874300000|2023-03-26 23:45:00|36.4|35|36.3|34.9|36.41|35.01|36.3|34.9|59
1679874600000|2023-03-26 23:50:00|36.29|34.89|36.33|34.93|36.34|34.94|36.29|34.89|37
1679874900000|2023-03-26 23:55:00|36.32|34.92|36.31|34.91|36.32|34.92|36.3|34.9|14
1679875200000|2023-03-27 00:00:00|36.32|34.92|36.4|35|36.44|35.04|36.31|34.91|65
1679875500000|2023-03-27 00:05:00|36.41|35.01|36.33|34.93|36.42|35.02|36.31|34.91|34
1679875800000|2023-03-27 00:10:00|36.32|34.92|36.29|34.89|36.32|34.92|36.27|34.87|27
1679876100000|2023-03-27 00:15:00|36.28|34.88|36.28|34.88|36.32|34.92|36.25|34.85|35
1679876400000|2023-03-27 00:20:00|36.29|34.89|36.31|34.91|36.35|34.95|36.28|34.88|57
1679876700000|2023-03-27 00:25:00|36.32|34.92|36.34|34.94|36.35|34.95|36.3|34.9|37
1679877000000|2023-03-27 00:30:00|36.33|34.93|36.2|34.8|36.34|34.94|36.19|34.79|38
1679877300000|2023-03-27 00:35:00|36.21|34.81|36.28|34.88|36.28|34.88|36.19|34.79|35
1679877600000|2023-03-27 00:40:00|36.27|34.87|36.21|34.81|36.29|34.89|36.21|34.81|41
1679877900000|2023-03-27 00:45:00|36.22|34.82|36.15|34.75|36.22|34.82|36.11|34.71|73
1679878200000|2023-03-27 00:50:00|36.14|34.74|36.25|34.85|36.25|34.85|36.14|34.74|54
1679878500000|2023-03-27 00:55:00|36.24|34.84|36.16|34.76|36.24|34.84|36.15|34.75|41
1679878800000|2023-03-27 01:00:00|36.17|34.77|36.19|34.79|36.2|34.8|36.14|34.74|41
1679879100000|2023-03-27 01:05:00|36.21|34.81|36.09|34.69|36.21|34.81|36.05|34.65|47
1679879400000|2023-03-27 01:10:00|36.08|34.68|36.09|34.69|36.11|34.71|36.05|34.65|52
1679879700000|2023-03-27 01:15:00|36.08|34.68|35.92|34.52|36.08|34.68|35.92|34.52|87
1679880000000|2023-03-27 01:20:00|35.93|34.53|35.98|34.58|36|34.6|35.91|34.51|88
1679880300000|2023-03-27 01:25:00|35.99|34.59|35.98|34.58|36|34.6|35.95|34.55|42
1679880600000|2023-03-27 01:30:00|35.97|34.57|35.93|34.53|35.97|34.57|35.93|34.53|55
1679880900000|2023-03-27 01:35:00|35.92|34.52|35.88|34.48|35.93|34.53|35.84|34.44|37
1679881200000|2023-03-27 01:40:00|35.87|34.47|35.92|34.52|35.93|34.53|35.87|34.47|32
1679881500000|2023-03-27 01:45:00|35.91|34.51|35.81|34.41|35.91|34.51|35.79|34.39|53
1679881800000|2023-03-27 01:50:00|35.8|34.4|35.82|34.42|35.83|34.43|35.78|34.38|15
1679882100000|2023-03-27 01:55:00|35.81|34.41|35.82|34.42|35.83|34.43|35.8|34.4|8
1679882400000|2023-03-27 02:00:00|35.83|34.43|35.67|34.27|35.83|34.43|35.62|34.22|72
1679882700000|2023-03-27 02:05:00|35.66|34.26|35.74|34.34|35.74|34.34|35.65|34.25|52
1679883000000|2023-03-27 02:10:00|35.73|34.33|35.79|34.39|35.79|34.39|35.73|34.33|24
1679883300000|2023-03-27 02:15:00|35.78|34.38|35.87|34.47|35.87|34.47|35.77|34.37|32
1679883600000|2023-03-27 02:20:00|35.86|34.46|35.9|34.5|35.9|34.5|35.86|34.46|41
1679883900000|2023-03-27 02:25:00|35.91|34.51|35.87|34.47|35.92|34.52|35.87|34.47|15
1679884200000|2023-03-27 02:30:00|35.86|34.46|35.85|34.45|35.89|34.49|35.81|34.41|26
1679884500000|2023-03-27 02:35:00|35.86|34.46|35.96|34.56|35.97|34.57|35.86|34.46|29
1679884800000|2023-03-27 02:40:00|35.95|34.55|35.94|34.54|35.95|34.55|35.9|34.5|22
1679885100000|2023-03-27 02:45:00|35.93|34.53|35.96|34.56|35.96|34.56|35.89|34.49|28
1679885400000|2023-03-27 02:50:00|35.95|34.55|35.95|34.55|35.97|34.57|35.93|34.53|19
1679885700000|2023-03-27 02:55:00|35.96|34.56|35.93|34.53|35.97|34.57|35.92|34.52|18
1679886000000|2023-03-27 03:00:00|35.92|34.52|35.95|34.55|35.95|34.55|35.88|34.48|13
1679886300000|2023-03-27 03:05:00|35.96|34.56|36|34.6|36|34.6|35.93|34.53|19
1679886600000|2023-03-27 03:10:00|35.99|34.59|36|34.6|36.01|34.61|35.99|34.59|32
1679886900000|2023-03-27 03:15:00|35.99|34.59|35.95|34.55|35.99|34.59|35.93|34.53|21
1679887200000|2023-03-27 03:20:00|35.96|34.56|35.92|34.52|35.98|34.58|35.92|34.52|13
1679887500000|2023-03-27 03:25:00|35.93|34.53|35.87|34.47|35.96|34.56|35.87|34.47|21
1679887800000|2023-03-27 03:30:00|35.86|34.46|35.88|34.48|35.9|34.5|35.82|34.42|34
1679888100000|2023-03-27 03:35:00|35.89|34.49|36.01|34.61|36.01|34.61|35.89|34.49|36
1679888400000|2023-03-27 03:40:00|36|34.6|36|34.6|36.01|34.61|35.97|34.57|25
1679888700000|2023-03-27 03:45:00|35.99|34.59|36.04|34.64|36.04|34.64|35.98|34.58|18
1679889000000|2023-03-27 03:50:00|36.03|34.63|35.96|34.56|36.04|34.64|35.96|34.56|32
1679889300000|2023-03-27 03:55:00|35.95|34.55|35.94|34.54|35.97|34.57|35.94|34.54|6
1679889600000|2023-03-27 04:00:00|35.93|34.53|35.9|34.5|35.94|34.54|35.86|34.46|31
1679889900000|2023-03-27 04:05:00|35.89|34.49|35.95|34.55|35.97|34.57|35.88|34.48|30
1679890200000|2023-03-27 04:10:00|35.96|34.56|35.98|34.58|35.99|34.59|35.93|34.53|37
1679890500000|2023-03-27 04:15:00|35.99|34.59|35.93|34.53|35.99|34.59|35.91|34.51|26
1679890800000|2023-03-27 04:20:00|35.94|34.54|35.98|34.58|35.99|34.59|35.92|34.52|38
1679891100000|2023-03-27 04:25:00|35.97|34.57|35.98|34.58|36|34.6|35.96|34.56|39
1679891400000|2023-03-27 04:30:00|35.99|34.59|35.94|34.54|35.99|34.59|35.94|34.54|22
1679891700000|2023-03-27 04:35:00|35.93|34.53|35.93|34.53|35.95|34.55|35.93|34.53|9
1679892000000|2023-03-27 04:40:00|35.92|34.52|35.89|34.49|35.94|34.54|35.89|34.49|40
1679892300000|2023-03-27 04:45:00|35.88|34.48|35.91|34.51|35.92|34.52|35.88|34.48|18
1679892600000|2023-03-27 04:50:00|35.92|34.52|35.93|34.53|35.94|34.54|35.92|34.52|18
1679892900000|2023-03-27 04:55:00|35.92|34.52|35.9|34.5|35.93|34.53|35.89|34.49|27
1679893200000|2023-03-27 05:00:00|35.91|34.51|35.92|34.52|35.94|34.54|35.88|34.48|26
1679893500000|2023-03-27 05:05:00|35.91|34.51|35.94|34.54|35.95|34.55|35.91|34.51|32
1679893800000|2023-03-27 05:10:00|35.93|34.53|35.83|34.43|35.93|34.53|35.82|34.42|18
1679894100000|2023-03-27 05:15:00|35.84|34.44|35.77|34.37|35.85|34.45|35.74|34.34|60
1679894400000|2023-03-27 05:20:00|35.76|34.36|35.79|34.39|35.82|34.42|35.75|34.35|37
1679894700000|2023-03-27 05:25:00|35.8|34.4|35.78|34.38|35.83|34.43|35.78|34.38|28
1679895000000|2023-03-27 05:30:00|35.77|34.37|35.74|34.34|35.77|34.37|35.73|34.33|20
1679895300000|2023-03-27 05:35:00|35.75|34.35|35.77|34.37|35.81|34.41|35.75|34.35|47
1679895600000|2023-03-27 05:40:00|35.78|34.38|35.78|34.38|35.8|34.4|35.76|34.36|23
1679895900000|2023-03-27 05:45:00|35.77|34.37|35.75|34.35|35.81|34.41|35.75|34.35|25
1679896200000|2023-03-27 05:50:00|35.76|34.36|35.45|34.05|35.77|34.37|35.42|34.02|106
1679896500000|2023-03-27 05:55:00|35.46|34.06|35.51|34.11|35.53|34.13|35.37|33.97|124
1679896800000|2023-03-27 06:00:00|35.5|34.1|35.49|34.09|35.57|34.17|35.44|34.04|70
1679897100000|2023-03-27 06:05:00|35.5|34.1|35.48|34.08|35.5|34.1|35.36|33.96|91
1679897400000|2023-03-27 06:10:00|35.49|34.09|35.54|34.14|35.54|34.14|35.46|34.06|68
1679897700000|2023-03-27 06:15:00|35.53|34.13|35.56|34.16|35.57|34.17|35.48|34.08|80
1679898000000|2023-03-27 06:20:00|35.57|34.17|35.55|34.15|35.57|34.17|35.49|34.09|49
1679898300000|2023-03-27 06:25:00|35.54|34.14|35.62|34.22|35.62|34.22|35.54|34.14|43
1679898600000|2023-03-27 06:30:00|35.63|34.23|35.65|34.25|35.67|34.27|35.62|34.22|47
1679898900000|2023-03-27 06:35:00|35.66|34.26|35.62|34.22|35.67|34.27|35.6|34.2|25
1679899200000|2023-03-27 06:40:00|35.61|34.21|35.55|34.15|35.63|34.23|35.55|34.15|45
1679899500000|2023-03-27 06:45:00|35.54|34.14|35.55|34.15|35.55|34.15|35.47|34.07|56
1679899800000|2023-03-27 06:50:00|35.54|34.14|35.59|34.19|35.61|34.21|35.54|34.14|42
1679900100000|2023-03-27 06:55:00|35.6|34.2|35.59|34.19|35.64|34.24|35.58|34.18|26
1679900400000|2023-03-27 07:00:00|35.58|34.18|35.62|34.22|35.63|34.23|35.53|34.13|64
1679900700000|2023-03-27 07:05:00|35.63|34.23|35.57|34.17|35.64|34.24|35.54|34.14|61
1679901000000|2023-03-27 07:10:00|35.56|34.16|35.63|34.23|35.63|34.23|35.55|34.15|58
1679901300000|2023-03-27 07:15:00|35.62|34.22|35.68|34.28|35.68|34.28|35.6|34.2|45
1679901600000|2023-03-27 07:20:00|35.67|34.27|35.62|34.22|35.67|34.27|35.61|34.21|40
1679901900000|2023-03-27 07:25:00|35.63|34.23|35.61|34.21|35.64|34.24|35.59|34.19|41
1679902200000|2023-03-27 07:30:00|35.6|34.2|35.56|34.16|35.63|34.23|35.55|34.15|53
1679902500000|2023-03-27 07:35:00|35.55|34.15|35.61|34.21|35.65|34.25|35.55|34.15|62
1679902800000|2023-03-27 07:40:00|35.6|34.2|35.64|34.24|35.65|34.25|35.59|34.19|19
1679903100000|2023-03-27 07:45:00|35.63|34.23|35.53|34.13|35.65|34.25|35.53|34.13|32
1679903400000|2023-03-27 07:50:00|35.54|34.14|35.58|34.18|35.59|34.19|35.51|34.11|43
1679903700000|2023-03-27 07:55:00|35.59|34.19|35.61|34.21|35.61|34.21|35.58|34.18|25
1679904000000|2023-03-27 08:00:00|35.6|34.2|35.47|34.07|35.6|34.2|35.44|34.04|85
1679904300000|2023-03-27 08:05:00|35.46|34.06|35.6|34.2|35.6|34.2|35.46|34.06|57
1679904600000|2023-03-27 08:10:00|35.61|34.21|35.52|34.12|35.62|34.22|35.52|34.12|33
1679904900000|2023-03-27 08:15:00|35.53|34.13|35.53|34.13|35.55|34.15|35.48|34.08|59
1679905200000|2023-03-27 08:20:00|35.54|34.14|35.53|34.13|35.56|34.16|35.5|34.1|30
1679905500000|2023-03-27 08:25:00|35.54|34.14|35.55|34.15|35.59|34.19|35.53|34.13|40
1679905800000|2023-03-27 08:30:00|35.56|34.16|35.61|34.21|35.63|34.23|35.56|34.16|32
1679906100000|2023-03-27 08:35:00|35.62|34.22|35.66|34.26|35.66|34.26|35.61|34.21|19
1679906400000|2023-03-27 08:40:00|35.65|34.25|35.66|34.26|35.67|34.27|35.62|34.22|31
1679906700000|2023-03-27 08:45:00|35.65|34.25|35.69|34.29|35.69|34.29|35.64|34.24|21
1679907000000|2023-03-27 08:50:00|35.68|34.28|35.75|34.35|35.75|34.35|35.67|34.27|51
1679907300000|2023-03-27 08:55:00|35.74|34.34|35.72|34.32|35.74|34.34|35.7|34.3|32
1679907600000|2023-03-27 09:00:00|35.71|34.31|35.71|34.31|35.74|34.34|35.7|34.3|22
1679907900000|2023-03-27 09:05:00|35.7|34.3|35.69|34.29|35.71|34.31|35.69|34.29|20
1679908200000|2023-03-27 09:10:00|35.7|34.3|35.69|34.29|35.72|34.32|35.69|34.29|10
1679908500000|2023-03-27 09:15:00|35.68|34.28|35.77|34.37|35.8|34.4|35.68|34.28|33
1679908800000|2023-03-27 09:20:00|35.78|34.38|35.82|34.42|35.89|34.49|35.78|34.38|84
1679909100000|2023-03-27 09:25:00|35.81|34.41|35.8|34.4|35.87|34.47|35.79|34.39|60
1679909400000|2023-03-27 09:30:00|35.81|34.41|35.81|34.41|35.83|34.43|35.79|34.39|15
1679909700000|2023-03-27 09:35:00|35.8|34.4|35.87|34.47|35.88|34.48|35.79|34.39|45
1679910000000|2023-03-27 09:40:00|35.86|34.46|35.81|34.41|35.87|34.47|35.77|34.37|48
1679910300000|2023-03-27 09:45:00|35.82|34.42|35.78|34.38|35.83|34.43|35.76|34.36|39
1679910600000|2023-03-27 09:50:00|35.77|34.37|35.77|34.37|35.82|34.42|35.76|34.36|66
1679910900000|2023-03-27 09:55:00|35.76|34.36|35.79|34.39|35.83|34.43|35.76|34.36|36
1679911200000|2023-03-27 10:00:00|35.8|34.4|35.8|34.4|35.83|34.43|35.79|34.39|62
1679911500000|2023-03-27 10:05:00|35.81|34.41|35.83|34.43|35.84|34.44|35.8|34.4|39
1679911800000|2023-03-27 10:10:00|35.85|34.45|35.85|34.45|35.87|34.47|35.84|34.44|47
1679912100000|2023-03-27 10:15:00|35.86|34.46|35.86|34.46|35.88|34.48|35.85|34.45|31
1679912400000|2023-03-27 10:20:00|35.85|34.45|35.85|34.45|35.86|34.46|35.83|34.43|30
1679912700000|2023-03-27 10:25:00|35.86|34.46|35.82|34.42|35.88|34.48|35.82|34.42|31
1679913000000|2023-03-27 10:30:00|35.81|34.41|35.89|34.49|35.9|34.5|35.8|34.4|33
1679913300000|2023-03-27 10:35:00|35.9|34.5|35.98|34.58|36.02|34.62|35.89|34.49|45
1679913600000|2023-03-27 10:40:00|35.97|34.57|35.91|34.51|35.97|34.57|35.91|34.51|11
1679913900000|2023-03-27 10:45:00|35.9|34.5|35.85|34.45|35.94|34.54|35.84|34.44|32
1679914200000|2023-03-27 10:50:00|35.86|34.46|35.83|34.43|35.87|34.47|35.83|34.43|40
1679914500000|2023-03-27 10:55:00|35.84|34.44|35.88|34.48|35.89|34.49|35.82|34.42|37
1679914800000|2023-03-27 11:00:00|35.87|34.47|35.81|34.41|35.87|34.47|35.81|34.41|38
1679915100000|2023-03-27 11:05:00|35.8|34.4|35.86|34.46|35.96|34.56|35.78|34.38|101
1679915400000|2023-03-27 11:10:00|35.85|34.45|35.86|34.46|35.91|34.51|35.84|34.44|69
1679915700000|2023-03-27 11:15:00|35.85|34.45|35.87|34.47|35.87|34.47|35.83|34.43|13
1679916000000|2023-03-27 11:20:00|35.86|34.46|35.9|34.5|35.93|34.53|35.86|34.46|40
1679916300000|2023-03-27 11:25:00|35.91|34.51|35.87|34.47|35.91|34.51|35.84|34.44|25
1679916600000|2023-03-27 11:30:00|35.88|34.48|35.94|34.54|35.94|34.54|35.88|34.48|29
1679916900000|2023-03-27 11:35:00|35.93|34.53|35.94|34.54|35.94|34.54|35.92|34.52|12
1679917200000|2023-03-27 11:40:00|35.95|34.55|35.95|34.55|35.95|34.55|35.86|34.46|61
1679917500000|2023-03-27 11:45:00|35.94|34.54|35.92|34.52|35.96|34.56|35.91|34.51|55
1679917800000|2023-03-27 11:50:00|35.93|34.53|36.01|34.61|36.01|34.61|35.93|34.53|32
1679918100000|2023-03-27 11:55:00|36.02|34.62|36|34.6|36.02|34.62|36|34.6|33
1679918400000|2023-03-27 12:00:00|36.01|34.61|35.95|34.55|36.01|34.61|35.92|34.52|33
1679918700000|2023-03-27 12:05:00|35.96|34.56|36.03|34.63|36.03|34.63|35.96|34.56|27
1679919000000|2023-03-27 12:10:00|36.04|34.64|36.12|34.72|36.13|34.73|36.04|34.64|48
1679919300000|2023-03-27 12:15:00|36.13|34.73|36.18|34.78|36.18|34.78|36.12|34.72|68
1679919600000|2023-03-27 12:20:00|36.19|34.79|36.3|34.9|36.32|34.92|36.19|34.79|69
1679919900000|2023-03-27 12:25:00|36.31|34.91|36.27|34.87|36.38|34.98|36.14|34.74|135
1679920200000|2023-03-27 12:30:00|36.29|34.89|36.17|34.77|36.32|34.92|36.16|34.76|89
1679920500000|2023-03-27 12:35:00|36.16|34.76|36.28|34.88|36.32|34.92|36.15|34.75|70
1679920800000|2023-03-27 12:40:00|36.29|34.89|36.14|34.74|36.3|34.9|36.14|34.74|73
1679921100000|2023-03-27 12:45:00|36.15|34.75|36.05|34.65|36.15|34.75|36.05|34.65|68
1679921400000|2023-03-27 12:50:00|36.06|34.66|36.13|34.73|36.13|34.73|36.03|34.63|56
1679921700000|2023-03-27 12:55:00|36.12|34.72|36.07|34.67|36.12|34.72|36.03|34.63|36
1679922000000|2023-03-27 13:00:00|36.06|34.66|36.07|34.67|36.12|34.72|36.02|34.62|55
1679922300000|2023-03-27 13:05:00|36.08|34.68|35.95|34.55|36.08|34.68|35.95|34.55|51
1679922600000|2023-03-27 13:10:00|35.94|34.54|36.03|34.63|36.03|34.63|35.91|34.51|74
1679922900000|2023-03-27 13:15:00|36.02|34.62|36.02|34.62|36.03|34.63|35.95|34.55|44
1679923200000|2023-03-27 13:20:00|36.03|34.63|36.05|34.65|36.08|34.68|36.02|34.62|46
1679923500000|2023-03-27 13:25:00|36.04|34.64|36.09|34.69|36.11|34.71|36.03|34.63|48
1679923800000|2023-03-27 13:30:00|36.08|34.68|36.07|34.67|36.16|34.76|36.05|34.65|85
1679924100000|2023-03-27 13:35:00|36.09|34.69|35.93|34.53|36.12|34.72|35.9|34.5|85
1679924400000|2023-03-27 13:40:00|35.94|34.54|36.16|34.76|36.17|34.77|35.91|34.51|114
1679924700000|2023-03-27 13:45:00|36.15|34.75|36.21|34.81|36.26|34.86|36.15|34.75|115
1679925000000|2023-03-27 13:50:00|36.22|34.82|36.09|34.69|36.26|34.86|36.08|34.68|107
1679925300000|2023-03-27 13:55:00|36.1|34.7|36.07|34.67|36.15|34.75|36.01|34.61|140
1679925600000|2023-03-27 14:00:00|36.08|34.68|36.19|34.79|36.22|34.82|36.08|34.68|72
1679925900000|2023-03-27 14:05:00|36.2|34.8|36.14|34.74|36.21|34.81|36.11|34.71|76
1679926200000|2023-03-27 14:10:00|36.15|34.75|36.08|34.68|36.18|34.78|36.06|34.66|101
1679926500000|2023-03-27 14:15:00|36.07|34.67|35.88|34.48|36.14|34.74|35.87|34.47|160
1679926800000|2023-03-27 14:20:00|35.89|34.49|35.69|34.29|35.91|34.51|35.67|34.27|139
1679927100000|2023-03-27 14:25:00|35.68|34.28|35.77|34.37|35.77|34.37|35.63|34.23|166
1679927400000|2023-03-27 14:30:00|35.76|34.36|35.65|34.25|35.76|34.36|35.59|34.19|124
1679927700000|2023-03-27 14:35:00|35.64|34.24|35.73|34.33|35.73|34.33|35.61|34.21|98
1679928000000|2023-03-27 14:40:00|35.74|34.34|35.82|34.42|35.86|34.46|35.65|34.25|105
1679928300000|2023-03-27 14:45:00|35.81|34.41|35.77|34.37|35.87|34.47|35.77|34.37|72
1679928600000|2023-03-27 14:50:00|35.76|34.36|35.71|34.31|35.77|34.37|35.65|34.25|71
1679928900000|2023-03-27 14:55:00|35.7|34.3|35.24|33.84|35.82|34.42|35.24|33.84|195
1679929200000|2023-03-27 15:00:00|35.23|33.83|34.61|33.21|35.23|33.83|34.53|33.13|395
1679929500000|2023-03-27 15:05:00|34.62|33.22|34.47|33.07|34.88|33.48|34.47|33.07|300
1679929800000|2023-03-27 15:10:00|34.48|33.08|34.7|33.3|34.71|33.31|34.44|33.04|304
1679930100000|2023-03-27 15:15:00|34.71|33.31|34.79|33.39|34.87|33.47|34.63|33.23|179
1679930400000|2023-03-27 15:20:00|34.78|33.38|34.95|33.55|34.96|33.56|34.78|33.38|148
1679930700000|2023-03-27 15:25:00|34.94|33.54|35.01|33.61|35.06|33.66|34.83|33.43|148
1679931000000|2023-03-27 15:30:00|34.98|33.58|34.86|33.46|35.03|33.63|34.85|33.45|121
1679931300000|2023-03-27 15:35:00|34.87|33.47|34.89|33.49|34.93|33.53|34.78|33.38|126
1679931600000|2023-03-27 15:40:00|34.88|33.48|34.99|33.59|35|33.6|34.88|33.48|92
1679931900000|2023-03-27 15:45:00|35|33.6|35.02|33.62|35.02|33.62|34.91|33.51|73
1679932200000|2023-03-27 15:50:00|35.01|33.61|35.04|33.64|35.1|33.7|34.98|33.58|91
1679932500000|2023-03-27 15:55:00|35.05|33.65|35.05|33.65|35.06|33.66|35.01|33.61|44
1679932800000|2023-03-27 16:00:00|35.04|33.64|35.11|33.71|35.11|33.71|34.9|33.5|101
1679933100000|2023-03-27 16:05:00|35.12|33.72|35.26|33.86|35.29|33.89|35.12|33.72|131
1679933400000|2023-03-27 16:10:00|35.27|33.87|35.18|33.78|35.28|33.88|35.14|33.74|81
1679933700000|2023-03-27 16:15:00|35.19|33.79|35.23|33.83|35.31|33.91|35.17|33.77|127
1679934000000|2023-03-27 16:20:00|35.22|33.82|35.23|33.83|35.26|33.86|35.2|33.8|84
1679934300000|2023-03-27 16:25:00|35.22|33.82|35.22|33.82|35.25|33.85|35.17|33.77|98
1679934600000|2023-03-27 16:30:00|35.21|33.81|35.18|33.78|35.27|33.87|35.18|33.78|87
1679934900000|2023-03-27 16:35:00|35.19|33.79|35.16|33.76|35.21|33.81|35.15|33.75|78
1679935200000|2023-03-27 16:40:00|35.17|33.77|35.06|33.66|35.19|33.79|35.05|33.65|106
1679935500000|2023-03-27 16:45:00|35.07|33.67|35.06|33.66|35.15|33.75|35.06|33.66|48
1679935800000|2023-03-27 16:50:00|35.07|33.67|34.97|33.57|35.08|33.68|34.93|33.53|77
1679936100000|2023-03-27 16:55:00|34.96|33.56|34.99|33.59|35.03|33.63|34.92|33.52|72
1679936400000|2023-03-27 17:00:00|34.98|33.58|35.08|33.68|35.12|33.72|34.95|33.55|72
1679936700000|2023-03-27 17:05:00|35.07|33.67|34.88|33.48|35.07|33.67|34.88|33.48|57
1679937000000|2023-03-27 17:10:00|34.87|33.47|34.92|33.52|34.92|33.52|34.84|33.44|66
1679937300000|2023-03-27 17:15:00|34.91|33.51|34.87|33.47|34.91|33.51|34.83|33.43|63
1679937600000|2023-03-27 17:20:00|34.86|33.46|34.9|33.5|34.98|33.58|34.85|33.45|58
1679937900000|2023-03-27 17:25:00|34.89|33.49|34.82|33.42|34.89|33.49|34.76|33.36|104
1679938200000|2023-03-27 17:30:00|34.83|33.43|34.79|33.39|34.87|33.47|34.76|33.36|96
1679938500000|2023-03-27 17:35:00|34.8|33.4|34.75|33.35|34.8|33.4|34.7|33.3|90
1679938800000|2023-03-27 17:40:00|34.74|33.34|34.81|33.41|34.85|33.45|34.74|33.34|65
1679939100000|2023-03-27 17:45:00|34.82|33.42|34.79|33.39|34.88|33.48|34.79|33.39|50
1679939400000|2023-03-27 17:50:00|34.78|33.38|34.76|33.36|34.79|33.39|34.7|33.3|81
1679939700000|2023-03-27 17:55:00|34.77|33.37|34.7|33.3|34.78|33.38|34.69|33.29|34
1679940000000|2023-03-27 18:00:00|34.71|33.31|34.72|33.32|34.76|33.36|34.71|33.31|55
1679940300000|2023-03-27 18:05:00|34.71|33.31|34.88|33.48|34.88|33.48|34.7|33.3|44
1679940600000|2023-03-27 18:10:00|34.87|33.47|34.91|33.51|34.91|33.51|34.85|33.45|41
1679940900000|2023-03-27 18:15:00|34.9|33.5|35.05|33.65|35.06|33.66|34.87|33.47|66
1679941200000|2023-03-27 18:20:00|35.06|33.66|34.96|33.56|35.06|33.66|34.96|33.56|80
1679941500000|2023-03-27 18:25:00|34.97|33.57|34.96|33.56|35|33.6|34.96|33.56|50
1679941800000|2023-03-27 18:30:00|34.97|33.57|34.93|33.53|34.99|33.59|34.92|33.52|37
1679942100000|2023-03-27 18:35:00|34.92|33.52|34.94|33.54|34.94|33.54|34.92|33.52|25
1679942400000|2023-03-27 18:40:00|34.95|33.55|35|33.6|35.02|33.62|34.94|33.54|40
1679942700000|2023-03-27 18:45:00|35.01|33.61|35.01|33.61|35.02|33.62|34.98|33.58|43
1679943000000|2023-03-27 18:50:00|35.02|33.62|34.95|33.55|35.03|33.63|34.93|33.53|47
1679943300000|2023-03-27 18:55:00|34.96|33.56|34.96|33.56|34.98|33.58|34.95|33.55|47
1679943600000|2023-03-27 19:00:00|34.97|33.57|34.93|33.53|34.97|33.57|34.9|33.5|44
1679943900000|2023-03-27 19:05:00|34.94|33.54|34.93|33.53|34.98|33.58|34.89|33.49|59
1679944200000|2023-03-27 19:10:00|34.94|33.54|35|33.6|35.01|33.61|34.94|33.54|50
1679944500000|2023-03-27 19:15:00|35.01|33.61|34.93|33.53|35.01|33.61|34.91|33.51|39
1679944800000|2023-03-27 19:20:00|34.92|33.52|34.98|33.58|34.99|33.59|34.92|33.52|37
1679945100000|2023-03-27 19:25:00|34.99|33.59|35|33.6|35.03|33.63|34.97|33.57|40
1679945400000|2023-03-27 19:30:00|34.99|33.59|34.92|33.52|35|33.6|34.92|33.52|24
1679945700000|2023-03-27 19:35:00|34.93|33.53|34.81|33.41|34.93|33.53|34.8|33.4|45
1679946000000|2023-03-27 19:40:00|34.82|33.42|34.78|33.38|34.86|33.46|34.76|33.36|29
1679946300000|2023-03-27 19:45:00|34.79|33.39|34.83|33.43|34.83|33.43|34.78|33.38|59
1679946600000|2023-03-27 19:50:00|34.82|33.42|34.82|33.42|34.85|33.45|34.78|33.38|61
1679946900000|2023-03-27 19:55:00|34.81|33.41|34.74|33.34|34.81|33.41|34.69|33.29|64
1679947200000|2023-03-27 20:00:00|34.75|33.35|34.76|33.36|34.85|33.45|34.71|33.31|105
1679947500000|2023-03-27 20:05:00|34.77|33.37|34.66|33.26|34.85|33.45|34.6|33.2|114
1679947800000|2023-03-27 20:10:00|34.67|33.27|34.74|33.34|34.78|33.38|34.66|33.26|99
1679948100000|2023-03-27 20:15:00|34.73|33.33|34.82|33.42|34.82|33.42|34.72|33.32|78
1679948400000|2023-03-27 20:20:00|34.81|33.41|34.81|33.41|34.84|33.44|34.78|33.38|70
1679948700000|2023-03-27 20:25:00|34.8|33.4|34.86|33.46|34.87|33.47|34.78|33.38|51
1679949000000|2023-03-27 20:30:00|34.87|33.47|34.83|33.43|34.87|33.47|34.81|33.41|45
1679949300000|2023-03-27 20:35:00|34.84|33.44|34.83|33.43|34.85|33.45|34.81|33.41|46
1679949600000|2023-03-27 20:40:00|34.82|33.42|34.83|33.43|34.89|33.49|34.8|33.4|63
1679949900000|2023-03-27 20:45:00|34.82|33.42|34.83|33.43|34.89|33.49|34.81|33.41|46
1679950200000|2023-03-27 20:50:00|34.84|33.44|34.9|33.5|34.9|33.5|34.83|33.43|30
1679950500000|2023-03-27 20:55:00|34.89|33.49|34.88|33.48|34.91|33.51|34.85|33.45|38
1679950800000|2023-03-27 21:00:00|34.87|33.47|34.86|33.46|34.88|33.48|34.85|33.45|53
1679951100000|2023-03-27 21:05:00|34.87|33.47|35.04|33.64|35.05|33.65|34.87|33.47|73
1679951400000|2023-03-27 21:10:00|35.05|33.65|35.02|33.62|35.05|33.65|34.98|33.58|68
1679951700000|2023-03-27 21:15:00|35.01|33.61|35.1|33.7|35.13|33.73|34.98|33.58|36
1679952000000|2023-03-27 21:20:00|35.09|33.69|35.09|33.69|35.12|33.72|35.05|33.65|31
1679952300000|2023-03-27 21:25:00|35.08|33.68|35.06|33.66|35.09|33.69|35.04|33.64|25
1679952600000|2023-03-27 21:30:00|35.05|33.65|35.04|33.64|35.08|33.68|35.01|33.61|43
1679952900000|2023-03-27 21:35:00|35.03|33.63|35.04|33.64|35.05|33.65|35.03|33.63|8
1679953200000|2023-03-27 21:40:00|35.06|33.66|35.04|33.64|35.07|33.67|35.04|33.64|10
1679953500000|2023-03-27 21:45:00|35.05|33.65|35.05|33.65|35.05|33.65|35.05|33.65|1
1679953800000|2023-03-27 21:50:00|35.06|33.66|35.08|33.68|35.09|33.69|35.05|33.65|19
1679954100000|2023-03-27 21:55:00|35.09|33.69|35.09|33.69|35.09|33.69|35.08|33.68|3
1679954400000|2023-03-27 22:00:00|35.08|33.68|35.02|33.62|35.1|33.7|35|33.6|39
1679954700000|2023-03-27 22:05:00|35.01|33.61|35.03|33.63|35.04|33.64|34.98|33.58|29
1679955000000|2023-03-27 22:10:00|35.04|33.64|35.13|33.73|35.18|33.78|35.04|33.64|52
1679955300000|2023-03-27 22:15:00|35.12|33.72|35.1|33.7|35.13|33.73|35.09|33.69|23
1679955600000|2023-03-27 22:20:00|35.11|33.71|35.12|33.72|35.14|33.74|35.1|33.7|24
1679955900000|2023-03-27 22:25:00|35.13|33.73|35.1|33.7|35.13|33.73|35.08|33.68|28
1679956200000|2023-03-27 22:30:00|35.11|33.71|35.11|33.71|35.13|33.73|35.09|33.69|20
1679956500000|2023-03-27 22:35:00|35.12|33.72|35.05|33.65|35.13|33.73|35.05|33.65|24
1679956800000|2023-03-27 22:40:00|35.04|33.64|35.02|33.62|35.04|33.64|34.98|33.58|29
1679957100000|2023-03-27 22:45:00|35.03|33.63|35.06|33.66|35.08|33.68|35.02|33.62|47
1679957400000|2023-03-27 22:50:00|35.07|33.67|35.05|33.65|35.07|33.67|35.05|33.65|15
1679957700000|2023-03-27 22:55:00|35.07|33.67|35.07|33.67|35.08|33.68|35.05|33.65|21
1679958000000|2023-03-27 23:00:00|35.08|33.68|35.11|33.71|35.12|33.72|35.04|33.64|47
1679958300000|2023-03-27 23:05:00|35.12|33.72|35.16|33.76|35.16|33.76|35.11|33.71|21
1679958600000|2023-03-27 23:10:00|35.17|33.77|35.21|33.81|35.22|33.82|35.16|33.76|20
1679958900000|2023-03-27 23:15:00|35.2|33.8|35.18|33.78|35.2|33.8|35.17|33.77|12
1679959200000|2023-03-27 23:20:00|35.19|33.79|35.17|33.77|35.2|33.8|35.16|33.76|43
1679959500000|2023-03-27 23:25:00|35.18|33.78|35.22|33.82|35.22|33.82|35.17|33.77|27
1679959800000|2023-03-27 23:30:00|35.23|33.83|35.25|33.85|35.26|33.86|35.23|33.83|17
1679960400000|2023-03-27 23:40:00|35.24|33.84|35.2|33.8|35.25|33.85|35.19|33.79|17
1679960700000|2023-03-27 23:45:00|35.19|33.79|35.27|33.87|35.28|33.88|35.19|33.79|21
1679961000000|2023-03-27 23:50:00|35.28|33.88|35.28|33.88|35.29|33.89|35.27|33.87|11
1679961300000|2023-03-27 23:55:00|35.27|33.87|35.27|33.87|35.29|33.89|35.26|33.86|33
1679961600000|2023-03-28 00:00:00|35.26|33.86|35.24|33.84|35.34|33.94|35.21|33.81|45
1679961900000|2023-03-28 00:05:00|35.23|33.83|35.18|33.78|35.28|33.88|35.17|33.77|70
1679962200000|2023-03-28 00:10:00|35.19|33.79|35.23|33.83|35.29|33.89|35.18|33.78|51
1679962500000|2023-03-28 00:15:00|35.24|33.84|35.22|33.82|35.28|33.88|35.2|33.8|57
1679962800000|2023-03-28 00:20:00|35.21|33.81|35.29|33.89|35.29|33.89|35.21|33.81|53
1679963100000|2023-03-28 00:25:00|35.3|33.9|35.32|33.92|35.34|33.94|35.29|33.89|52
1679963400000|2023-03-28 00:30:00|35.31|33.91|35.26|33.86|35.35|33.95|35.26|33.86|52
1679963700000|2023-03-28 00:35:00|35.25|33.85|35.26|33.86|35.29|33.89|35.18|33.78|52
1679964000000|2023-03-28 00:40:00|35.25|33.85|35.21|33.81|35.28|33.88|35.2|33.8|53
1679964300000|2023-03-28 00:45:00|35.22|33.82|35.22|33.82|35.22|33.82|35.17|33.77|41
1679964600000|2023-03-28 00:50:00|35.23|33.83|35.23|33.83|35.34|33.94|35.19|33.79|107
1679964900000|2023-03-28 00:55:00|35.24|33.84|35.15|33.75|35.28|33.88|35.11|33.71|80
1679965200000|2023-03-28 01:00:00|35.16|33.76|35.11|33.71|35.22|33.82|35|33.6|138
1679965500000|2023-03-28 01:05:00|35.1|33.7|35.04|33.64|35.13|33.73|35.03|33.63|67
1679965800000|2023-03-28 01:10:00|35.03|33.63|35.05|33.65|35.09|33.69|35.02|33.62|42
1679966100000|2023-03-28 01:15:00|35.06|33.66|35.18|33.78|35.2|33.8|35.06|33.66|73
1679966400000|2023-03-28 01:20:00|35.19|33.79|35.16|33.76|35.2|33.8|35.12|33.72|49
1679966700000|2023-03-28 01:25:00|35.17|33.77|35.19|33.79|35.22|33.82|35.15|33.75|44
1679967000000|2023-03-28 01:30:00|35.2|33.8|35.31|33.91|35.32|33.92|35.2|33.8|53
1679967300000|2023-03-28 01:35:00|35.3|33.9|35.52|34.12|35.59|34.19|35.3|33.9|95
1679967600000|2023-03-28 01:40:00|35.51|34.11|35.49|34.09|35.54|34.14|35.45|34.05|56
1679967900000|2023-03-28 01:45:00|35.48|34.08|35.5|34.1|35.56|34.16|35.47|34.07|79
1679968200000|2023-03-28 01:50:00|35.51|34.11|35.39|33.99|35.51|34.11|35.38|33.98|35
1679968500000|2023-03-28 01:55:00|35.38|33.98|35.37|33.97|35.41|34.01|35.37|33.97|30
1679968800000|2023-03-28 02:00:00|35.38|33.98|35.4|34|35.41|34.01|35.37|33.97|21
1679969100000|2023-03-28 02:05:00|35.39|33.99|35.38|33.98|35.4|34|35.37|33.97|13
1679969400000|2023-03-28 02:10:00|35.37|33.97|35.38|33.98|35.4|34|35.37|33.97|14
1679969700000|2023-03-28 02:15:00|35.37|33.97|35.32|33.92|35.37|33.97|35.32|33.92|26
1679970000000|2023-03-28 02:20:00|35.33|33.93|35.21|33.81|35.33|33.93|35.21|33.81|12
1679970300000|2023-03-28 02:25:00|35.2|33.8|35.15|33.75|35.22|33.82|35.15|33.75|42
1679970600000|2023-03-28 02:30:00|35.16|33.76|35.17|33.77|35.19|33.79|35.15|33.75|48
1679970900000|2023-03-28 02:35:00|35.16|33.76|35.18|33.78|35.22|33.82|35.15|33.75|27
1679971200000|2023-03-28 02:40:00|35.19|33.79|35.19|33.79|35.21|33.81|35.17|33.77|25
1679971500000|2023-03-28 02:45:00|35.18|33.78|35.21|33.81|35.21|33.81|35.16|33.76|12
1679971800000|2023-03-28 02:50:00|35.2|33.8|35.16|33.76|35.2|33.8|35.15|33.75|13
1679972100000|2023-03-28 02:55:00|35.17|33.77|35.16|33.76|35.18|33.78|35.16|33.76|28
1679972400000|2023-03-28 03:00:00|35.15|33.75|35.15|33.75|35.15|33.75|35.14|33.74|3
1679972700000|2023-03-28 03:05:00|35.14|33.74|35.14|33.74|35.18|33.78|35.13|33.73|33
1679973000000|2023-03-28 03:10:00|35.13|33.73|35.15|33.75|35.17|33.77|35.13|33.73|17
1679973300000|2023-03-28 03:15:00|35.16|33.76|35.13|33.73|35.16|33.76|35.13|33.73|8
1679973600000|2023-03-28 03:20:00|35.14|33.74|35.13|33.73|35.16|33.76|35.11|33.71|12
1679973900000|2023-03-28 03:25:00|35.14|33.74|35.12|33.72|35.16|33.76|35.12|33.72|45
1679974200000|2023-03-28 03:30:00|35.11|33.71|35.12|33.72|35.15|33.75|35.1|33.7|42
1679974500000|2023-03-28 03:35:00|35.13|33.73|35.19|33.79|35.19|33.79|35.13|33.73|31
1679974800000|2023-03-28 03:40:00|35.2|33.8|35.2|33.8|35.24|33.84|35.18|33.78|43
1679975100000|2023-03-28 03:45:00|35.19|33.79|35.33|33.93|35.33|33.93|35.19|33.79|37
1679975400000|2023-03-28 03:50:00|35.34|33.94|35.34|33.94|35.35|33.95|35.31|33.91|41
1679975700000|2023-03-28 03:55:00|35.35|33.95|35.31|33.91|35.37|33.97|35.3|33.9|25
1679976000000|2023-03-28 04:00:00|35.3|33.9|35.31|33.91|35.39|33.99|35.3|33.9|38
1679976300000|2023-03-28 04:05:00|35.32|33.92|35.26|33.86|35.34|33.94|35.21|33.81|69
1679976600000|2023-03-28 04:10:00|35.25|33.85|35.31|33.91|35.31|33.91|35.24|33.84|33
1679976900000|2023-03-28 04:15:00|35.32|33.92|35.35|33.95|35.36|33.96|35.32|33.92|46
1679977200000|2023-03-28 04:20:00|35.36|33.96|35.38|33.98|35.39|33.99|35.32|33.92|50
1679977500000|2023-03-28 04:25:00|35.39|33.99|35.37|33.97|35.43|34.03|35.32|33.92|59
1679977800000|2023-03-28 04:30:00|35.36|33.96|35.46|34.06|35.46|34.06|35.36|33.96|45
1679978100000|2023-03-28 04:35:00|35.47|34.07|35.45|34.05|35.5|34.1|35.43|34.03|63
1679978400000|2023-03-28 04:40:00|35.44|34.04|35.42|34.02|35.46|34.06|35.42|34.02|78
1679978700000|2023-03-28 04:45:00|35.44|34.04|35.37|33.97|35.46|34.06|35.35|33.95|63
1679979000000|2023-03-28 04:50:00|35.38|33.98|35.41|34.01|35.43|34.03|35.37|33.97|46
1679979300000|2023-03-28 04:55:00|35.42|34.02|35.54|34.14|35.55|34.15|35.42|34.02|43
1679979600000|2023-03-28 05:00:00|35.56|34.16|35.64|34.24|35.68|34.28|35.56|34.16|39
1679979900000|2023-03-28 05:05:00|35.63|34.23|35.56|34.16|35.67|34.27|35.56|34.16|50
1679980200000|2023-03-28 05:10:00|35.57|34.17|35.68|34.28|35.68|34.28|35.56|34.16|52
1679980500000|2023-03-28 05:15:00|35.69|34.29|35.65|34.25|35.7|34.3|35.62|34.22|75
1679980800000|2023-03-28 05:20:00|35.66|34.26|35.74|34.34|35.74|34.34|35.66|34.26|55
1679981100000|2023-03-28 05:25:00|35.75|34.35|35.64|34.24|35.76|34.36|35.64|34.24|24
1679981400000|2023-03-28 05:30:00|35.63|34.23|35.56|34.16|35.65|34.25|35.49|34.09|56
1679981700000|2023-03-28 05:35:00|35.57|34.17|35.57|34.17|35.61|34.21|35.53|34.13|55
1679982000000|2023-03-28 05:40:00|35.56|34.16|35.54|34.14|35.57|34.17|35.53|34.13|57
1679982300000|2023-03-28 05:45:00|35.55|34.15|35.58|34.18|35.62|34.22|35.55|34.15|60
1679982600000|2023-03-28 05:50:00|35.59|34.19|35.6|34.2|35.64|34.24|35.59|34.19|52
1679982900000|2023-03-28 05:55:00|35.61|34.21|35.75|34.35|35.75|34.35|35.61|34.21|61
1679983200000|2023-03-28 06:00:00|35.76|34.36|35.85|34.45|35.87|34.47|35.75|34.35|76
1679983500000|2023-03-28 06:05:00|35.86|34.46|35.81|34.41|35.88|34.48|35.79|34.39|101
1679983800000|2023-03-28 06:10:00|35.8|34.4|35.77|34.37|35.8|34.4|35.73|34.33|84
1679984100000|2023-03-28 06:15:00|35.78|34.38|35.83|34.43|35.85|34.45|35.76|34.36|97
1679984400000|2023-03-28 06:20:00|35.84|34.44|35.82|34.42|35.93|34.53|35.82|34.42|112
1679984700000|2023-03-28 06:25:00|35.81|34.41|35.75|34.35|35.83|34.43|35.75|34.35|81
1679985000000|2023-03-28 06:30:00|35.76|34.36|35.82|34.42|35.83|34.43|35.75|34.35|63
1679985300000|2023-03-28 06:35:00|35.83|34.43|35.86|34.46|35.92|34.52|35.82|34.42|64
1679985600000|2023-03-28 06:40:00|35.87|34.47|35.82|34.42|35.88|34.48|35.79|34.39|76
1679985900000|2023-03-28 06:45:00|35.83|34.43|35.85|34.45|35.86|34.46|35.81|34.41|51
1679986200000|2023-03-28 06:50:00|35.86|34.46|35.87|34.47|35.88|34.48|35.81|34.41|49
1679986500000|2023-03-28 06:55:00|35.86|34.46|35.84|34.44|35.87|34.47|35.84|34.44|57
1679986800000|2023-03-28 07:00:00|35.85|34.45|35.87|34.47|35.92|34.52|35.85|34.45|33
1679987100000|2023-03-28 07:05:00|35.86|34.46|35.87|34.47|35.89|34.49|35.85|34.45|30
1679987400000|2023-03-28 07:10:00|35.86|34.46|35.79|34.39|35.9|34.5|35.78|34.38|56
1679987700000|2023-03-28 07:15:00|35.8|34.4|35.76|34.36|35.82|34.42|35.76|34.36|65
1679988000000|2023-03-28 07:20:00|35.77|34.37|35.81|34.41|35.84|34.44|35.76|34.36|46
1679988300000|2023-03-28 07:25:00|35.83|34.43|35.86|34.46|35.87|34.47|35.83|34.43|42
1679988600000|2023-03-28 07:30:00|35.87|34.47|35.81|34.41|35.87|34.47|35.8|34.4|57
1679988900000|2023-03-28 07:35:00|35.82|34.42|35.83|34.43|35.86|34.46|35.8|34.4|47
1679989200000|2023-03-28 07:40:00|35.82|34.42|35.8|34.4|35.82|34.42|35.8|34.4|13
1679989500000|2023-03-28 07:45:00|35.81|34.41|35.8|34.4|35.81|34.41|35.79|34.39|32
1679989800000|2023-03-28 07:50:00|35.79|34.39|35.64|34.24|35.79|34.39|35.64|34.24|42
1679990100000|2023-03-28 07:55:00|35.65|34.25|35.58|34.18|35.66|34.26|35.58|34.18|49
1679990400000|2023-03-28 08:00:00|35.59|34.19|35.57|34.17|35.62|34.22|35.54|34.14|63
1679990700000|2023-03-28 08:05:00|35.56|34.16|35.63|34.23|35.64|34.24|35.56|34.16|62
1679991000000|2023-03-28 08:10:00|35.62|34.22|35.62|34.22|35.66|34.26|35.62|34.22|31
1679991300000|2023-03-28 08:15:00|35.63|34.23|35.64|34.24|35.67|34.27|35.62|34.22|22
1679991600000|2023-03-28 08:20:00|35.63|34.23|35.46|34.06|35.65|34.25|35.45|34.05|66
1679991900000|2023-03-28 08:25:00|35.47|34.07|35.45|34.05|35.49|34.09|35.4|34|42
1679992200000|2023-03-28 08:30:00|35.44|34.04|35.43|34.03|35.45|34.05|35.4|34|35
1679992500000|2023-03-28 08:35:00|35.44|34.04|35.48|34.08|35.51|34.11|35.42|34.02|38
1679992800000|2023-03-28 08:40:00|35.47|34.07|35.56|34.16|35.57|34.17|35.46|34.06|36
1679993100000|2023-03-28 08:45:00|35.57|34.17|35.51|34.11|35.58|34.18|35.5|34.1|55
1679993400000|2023-03-28 08:50:00|35.52|34.12|35.6|34.2|35.6|34.2|35.52|34.12|44
1679993700000|2023-03-28 08:55:00|35.62|34.22|35.51|34.11|35.62|34.22|35.5|34.1|62
1679994000000|2023-03-28 09:00:00|35.5|34.1|35.49|34.09|35.51|34.11|35.47|34.07|22
1679994300000|2023-03-28 09:05:00|35.48|34.08|35.43|34.03|35.48|34.08|35.43|34.03|13
1679994600000|2023-03-28 09:10:00|35.44|34.04|35.43|34.03|35.46|34.06|35.43|34.03|21
1679994900000|2023-03-28 09:15:00|35.45|34.05|35.43|34.03|35.51|34.11|35.43|34.03|22
1679995200000|2023-03-28 09:20:00|35.42|34.02|35.37|33.97|35.43|34.03|35.33|33.93|49
1679995500000|2023-03-28 09:25:00|35.36|33.96|35.34|33.94|35.38|33.98|35.32|33.92|37
1679995800000|2023-03-28 09:30:00|35.35|33.95|35.33|33.93|35.35|33.95|35.32|33.92|43
1679996100000|2023-03-28 09:35:00|35.34|33.94|35.37|33.97|35.42|34.02|35.34|33.94|33
1679996400000|2023-03-28 09:40:00|35.36|33.96|35.4|34|35.41|34.01|35.36|33.96|37
1679996700000|2023-03-28 09:45:00|35.39|33.99|35.26|33.86|35.4|34|35.26|33.86|94
1679997000000|2023-03-28 09:50:00|35.27|33.87|35.31|33.91|35.35|33.95|35.21|33.81|75
1679997300000|2023-03-28 09:55:00|35.3|33.9|35.27|33.87|35.33|33.93|35.25|33.85|61
1679997600000|2023-03-28 10:00:00|35.26|33.86|35.31|33.91|35.32|33.92|35.23|33.83|46
1679997900000|2023-03-28 10:05:00|35.32|33.92|35.37|33.97|35.38|33.98|35.32|33.92|34
1679998200000|2023-03-28 10:10:00|35.38|33.98|35.39|33.99|35.43|34.03|35.37|33.97|47
1679998500000|2023-03-28 10:15:00|35.4|34|35.38|33.98|35.43|34.03|35.38|33.98|41
1679998800000|2023-03-28 10:20:00|35.39|33.99|35.43|34.03|35.54|34.14|35.31|33.91|81
1679999100000|2023-03-28 10:25:00|35.44|34.04|35.41|34.01|35.52|34.12|35.4|34|71
1679999400000|2023-03-28 10:30:00|35.42|34.02|35.31|33.91|35.49|34.09|35.31|33.91|81
1679999700000|2023-03-28 10:35:00|35.3|33.9|35.36|33.96|35.38|33.98|35.26|33.86|94
1680000000000|2023-03-28 10:40:00|35.37|33.97|35.39|33.99|35.48|34.08|35.33|33.93|83
1680000300000|2023-03-28 10:45:00|35.4|34|35.36|33.96|35.43|34.03|35.31|33.91|63
1680000600000|2023-03-28 10:50:00|35.37|33.97|35.39|33.99|35.39|33.99|35.31|33.91|77
1680000900000|2023-03-28 10:55:00|35.4|34|35.46|34.06|35.49|34.09|35.39|33.99|71
1680001200000|2023-03-28 11:00:00|35.45|34.05|35.54|34.14|35.54|34.14|35.45|34.05|48
1680001500000|2023-03-28 11:05:00|35.55|34.15|35.55|34.15|35.59|34.19|35.51|34.11|56
1680001800000|2023-03-28 11:10:00|35.56|34.16|35.77|34.37|35.86|34.46|35.53|34.13|102
1680002100000|2023-03-28 11:15:00|35.78|34.38|35.81|34.41|35.83|34.43|35.73|34.33|85
1680002400000|2023-03-28 11:20:00|35.82|34.42|35.85|34.45|35.92|34.52|35.82|34.42|143
1680002700000|2023-03-28 11:25:00|35.86|34.46|35.74|34.34|35.89|34.49|35.74|34.34|82
1680003000000|2023-03-28 11:30:00|35.73|34.33|35.65|34.25|35.81|34.41|35.64|34.24|79
1680003300000|2023-03-28 11:35:00|35.66|34.26|35.73|34.33|35.79|34.39|35.64|34.24|94
1680003600000|2023-03-28 11:40:00|35.74|34.34|35.69|34.29|35.81|34.41|35.69|34.29|94
1680003900000|2023-03-28 11:45:00|35.68|34.28|35.88|34.48|35.89|34.49|35.68|34.28|124
1680004200000|2023-03-28 11:50:00|35.89|34.49|35.98|34.58|36.03|34.63|35.88|34.48|165
1680004500000|2023-03-28 11:55:00|35.99|34.59|35.89|34.49|36|34.6|35.88|34.48|95
1680004800000|2023-03-28 12:00:00|35.9|34.5|35.94|34.54|36.01|34.61|35.9|34.5|111
1680005100000|2023-03-28 12:05:00|35.93|34.53|35.97|34.57|36|34.6|35.93|34.53|77
1680005400000|2023-03-28 12:10:00|35.96|34.56|35.94|34.54|36.01|34.61|35.94|34.54|68
1680005700000|2023-03-28 12:15:00|35.95|34.55|35.93|34.53|36.01|34.61|35.92|34.52|119
1680006000000|2023-03-28 12:20:00|35.94|34.54|35.85|34.45|35.99|34.59|35.85|34.45|82
1680006300000|2023-03-28 12:25:00|35.86|34.46|35.76|34.36|35.89|34.49|35.75|34.35|128
1680006600000|2023-03-28 12:30:00|35.77|34.37|35.87|34.47|35.87|34.47|35.77|34.37|34
1680006900000|2023-03-28 12:35:00|35.86|34.46|35.83|34.43|35.89|34.49|35.81|34.41|43
1680007200000|2023-03-28 12:40:00|35.84|34.44|35.82|34.42|35.85|34.45|35.79|34.39|35
1680007500000|2023-03-28 12:45:00|35.83|34.43|35.96|34.56|35.97|34.57|35.83|34.43|79
1680007800000|2023-03-28 12:50:00|35.95|34.55|35.88|34.48|35.96|34.56|35.87|34.47|44
1680008100000|2023-03-28 12:55:00|35.89|34.49|35.92|34.52|35.94|34.54|35.88|34.48|34
1680008400000|2023-03-28 13:00:00|35.93|34.53|35.9|34.5|35.97|34.57|35.87|34.47|65
1680008700000|2023-03-28 13:05:00|35.91|34.51|35.87|34.47|35.91|34.51|35.86|34.46|14
1680009000000|2023-03-28 13:10:00|35.86|34.46|35.95|34.55|35.96|34.56|35.86|34.46|41
1680009300000|2023-03-28 13:15:00|35.96|34.56|35.9|34.5|35.99|34.59|35.9|34.5|48
1680009600000|2023-03-28 13:20:00|35.89|34.49|35.96|34.56|35.96|34.56|35.89|34.49|56
1680009900000|2023-03-28 13:25:00|35.97|34.57|35.98|34.58|35.99|34.59|35.94|34.54|66
1680010200000|2023-03-28 13:30:00|35.99|34.59|36.05|34.65|36.06|34.66|35.96|34.56|92
1680010500000|2023-03-28 13:35:00|36.06|34.66|36.13|34.73|36.14|34.74|36.02|34.62|69
1680010800000|2023-03-28 13:40:00|36.12|34.72|36.18|34.78|36.18|34.78|36.08|34.68|107
1680011100000|2023-03-28 13:45:00|36.17|34.77|36.48|35.08|36.57|35.17|36.17|34.77|183
1680011400000|2023-03-28 13:50:00|36.49|35.09|36.31|34.91|36.54|35.14|36.3|34.9|137
1680011700000|2023-03-28 13:55:00|36.3|34.9|36.28|34.88|36.38|34.98|36.23|34.83|93
1680012000000|2023-03-28 14:00:00|36.29|34.89|36.45|35.05|36.48|35.08|36.29|34.89|143
1680012300000|2023-03-28 14:05:00|36.46|35.06|36.54|35.14|36.59|35.19|36.46|35.06|119
1680012600000|2023-03-28 14:10:00|36.53|35.13|36.61|35.21|36.65|35.25|36.52|35.12|57
1680012900000|2023-03-28 14:15:00|36.62|35.22|36.5|35.1|36.7|35.3|36.49|35.09|86
1680013200000|2023-03-28 14:20:00|36.48|35.08|36.47|35.07|36.49|35.09|36.41|35.01|77
1680013500000|2023-03-28 14:25:00|36.46|35.06|36.5|35.1|36.52|35.12|36.44|35.04|76
1680013800000|2023-03-28 14:30:00|36.51|35.11|36.38|34.98|36.52|35.12|36.34|34.94|88
1680014100000|2023-03-28 14:35:00|36.39|34.99|36.39|34.99|36.41|35.01|36.35|34.95|61
1680014400000|2023-03-28 14:40:00|36.4|35|36.5|35.1|36.5|35.1|36.37|34.97|84
1680014700000|2023-03-28 14:45:00|36.49|35.09|36.49|35.09|36.56|35.16|36.49|35.09|47
1680015000000|2023-03-28 14:50:00|36.48|35.08|36.41|35.01|36.49|35.09|36.41|35.01|37
1680015300000|2023-03-28 14:55:00|36.4|35|36.49|35.09|36.49|35.09|36.4|35|58
1680015600000|2023-03-28 15:00:00|36.5|35.1|36.58|35.18|36.63|35.23|36.5|35.1|41
1680015900000|2023-03-28 15:05:00|36.57|35.17|36.57|35.17|36.58|35.18|36.56|35.16|9
1680016200000|2023-03-28 15:10:00|36.56|35.16|36.7|35.3|36.7|35.3|36.55|35.15|57
1680016500000|2023-03-28 15:15:00|36.71|35.31|36.66|35.26|36.75|35.35|36.65|35.25|51
1680016800000|2023-03-28 15:20:00|36.67|35.27|36.68|35.28|36.77|35.37|36.65|35.25|63
1680017100000|2023-03-28 15:25:00|36.67|35.27|36.65|35.25|36.69|35.29|36.62|35.22|52
1680017400000|2023-03-28 15:30:00|36.64|35.24|36.62|35.22|36.69|35.29|36.59|35.19|60
1680017700000|2023-03-28 15:35:00|36.61|35.21|36.61|35.21|36.66|35.26|36.61|35.21|71
1680018000000|2023-03-28 15:40:00|36.62|35.22|36.54|35.14|36.62|35.22|36.54|35.14|36
1680018300000|2023-03-28 15:45:00|36.53|35.13|36.54|35.14|36.55|35.15|36.47|35.07|60
1680018600000|2023-03-28 15:50:00|36.53|35.13|36.51|35.11|36.57|35.17|36.5|35.1|39
1680018900000|2023-03-28 15:55:00|36.5|35.1|36.55|35.15|36.55|35.15|36.5|35.1|22
1680019200000|2023-03-28 16:00:00|36.54|35.14|36.48|35.08|36.67|35.27|36.48|35.08|73
1680019500000|2023-03-28 16:05:00|36.47|35.07|36.41|35.01|36.48|35.08|36.41|35.01|43
1680019800000|2023-03-28 16:10:00|36.42|35.02|36.48|35.08|36.49|35.09|36.42|35.02|42
1680020100000|2023-03-28 16:15:00|36.46|35.06|36.4|35|36.46|35.06|36.35|34.95|58
1680020400000|2023-03-28 16:20:00|36.41|35.01|36.35|34.95|36.46|35.06|36.34|34.94|54
1680020700000|2023-03-28 16:25:00|36.36|34.96|36.4|35|36.45|35.05|36.36|34.96|62
1680021000000|2023-03-28 16:30:00|36.39|34.99|36.32|34.92|36.41|35.01|36.32|34.92|75
1680021300000|2023-03-28 16:35:00|36.33|34.93|36.32|34.92|36.36|34.96|36.31|34.91|36
1680021600000|2023-03-28 16:40:00|36.33|34.93|36.27|34.87|36.37|34.97|36.26|34.86|73
1680021900000|2023-03-28 16:45:00|36.26|34.86|36.27|34.87|36.31|34.91|36.25|34.85|48
1680022200000|2023-03-28 16:50:00|36.26|34.86|36.2|34.8|36.27|34.87|36.17|34.77|54
1680022500000|2023-03-28 16:55:00|36.21|34.81|36.21|34.81|36.23|34.83|36.18|34.78|91
1680022800000|2023-03-28 17:00:00|36.22|34.82|36.22|34.82|36.27|34.87|36.15|34.75|74
1680023100000|2023-03-28 17:05:00|36.19|34.79|36.3|34.9|36.32|34.92|36.18|34.78|66
1680023400000|2023-03-28 17:10:00|36.31|34.91|36.31|34.91|36.32|34.92|36.27|34.87|47
1680023700000|2023-03-28 17:15:00|36.3|34.9|36.2|34.8|36.32|34.92|36.15|34.75|81
1680024000000|2023-03-28 17:20:00|36.21|34.81|36.28|34.88|36.28|34.88|36.19|34.79|77
1680024300000|2023-03-28 17:25:00|36.29|34.89|36.37|34.97|36.43|35.03|36.24|34.84|92
1680024600000|2023-03-28 17:30:00|36.38|34.98|36.28|34.88|36.38|34.98|36.21|34.81|67
1680024900000|2023-03-28 17:35:00|36.27|34.87|36.31|34.91|36.36|34.96|36.25|34.85|71
1680025200000|2023-03-28 17:40:00|36.3|34.9|36.35|34.95|36.37|34.97|36.3|34.9|42
1680025500000|2023-03-28 17:45:00|36.36|34.96|36.41|35.01|36.41|35.01|36.34|34.94|32
1680025800000|2023-03-28 17:50:00|36.4|35|36.37|34.97|36.42|35.02|36.35|34.95|27
1680026100000|2023-03-28 17:55:00|36.38|34.98|36.36|34.96|36.4|35|36.33|34.93|53
1680026400000|2023-03-28 18:00:00|36.37|34.97|36.31|34.91|36.41|35.01|36.31|34.91|61
1680026700000|2023-03-28 18:05:00|36.32|34.92|36.34|34.94|36.36|34.96|36.3|34.9|33
1680027000000|2023-03-28 18:10:00|36.32|34.92|36.37|34.97|36.37|34.97|36.3|34.9|42
1680027300000|2023-03-28 18:15:00|36.36|34.96|36.4|35|36.42|35.02|36.34|34.94|69
1680027600000|2023-03-28 18:20:00|36.39|34.99|36.38|34.98|36.43|35.03|36.38|34.98|42
1680027900000|2023-03-28 18:25:00|36.37|34.97|36.41|35.01|36.41|35.01|36.37|34.97|47
1680028200000|2023-03-28 18:30:00|36.4|35|36.38|34.98|36.41|35.01|36.37|34.97|41
1680028500000|2023-03-28 18:35:00|36.39|34.99|36.47|35.07|36.47|35.07|36.38|34.98|51
1680028800000|2023-03-28 18:40:00|36.46|35.06|36.61|35.21|36.62|35.22|36.46|35.06|118
1680029100000|2023-03-28 18:45:00|36.62|35.22|36.89|35.49|36.9|35.5|36.61|35.21|264
1680029400000|2023-03-28 18:50:00|36.9|35.5|36.74|35.34|36.9|35.5|36.69|35.29|152
1680029700000|2023-03-28 18:55:00|36.75|35.35|36.74|35.34|36.81|35.41|36.7|35.3|133
1680030000000|2023-03-28 19:00:00|36.75|35.35|36.86|35.46|36.89|35.49|36.75|35.35|123
1680030300000|2023-03-28 19:05:00|36.85|35.45|36.89|35.49|36.89|35.49|36.85|35.45|79
1680030600000|2023-03-28 19:10:00|36.9|35.5|36.9|35.5|36.91|35.51|36.86|35.46|65
1680030900000|2023-03-28 19:15:00|36.91|35.51|36.79|35.39|36.91|35.51|36.79|35.39|79
1680031200000|2023-03-28 19:20:00|36.8|35.4|36.73|35.33|36.82|35.42|36.72|35.32|67
1680031500000|2023-03-28 19:25:00|36.74|35.34|36.87|35.47|36.89|35.49|36.73|35.33|81
1680031800000|2023-03-28 19:30:00|36.86|35.46|36.82|35.42|36.89|35.49|36.78|35.38|101
1680032100000|2023-03-28 19:35:00|36.81|35.41|36.84|35.44|36.84|35.44|36.76|35.36|62
1680032400000|2023-03-28 19:40:00|36.85|35.45|36.83|35.43|36.85|35.45|36.81|35.41|43
1680032700000|2023-03-28 19:45:00|36.82|35.42|36.91|35.51|36.92|35.52|36.78|35.38|74
1680033000000|2023-03-28 19:50:00|36.92|35.52|36.99|35.59|37.08|35.68|36.92|35.52|160
1680033300000|2023-03-28 19:55:00|36.98|35.58|36.98|35.58|37|35.6|36.86|35.46|92
1680033600000|2023-03-28 20:00:00|36.99|35.59|36.92|35.52|37.04|35.64|36.92|35.52|105
1680033900000|2023-03-28 20:05:00|36.91|35.51|36.83|35.43|36.92|35.52|36.83|35.43|55
1680034200000|2023-03-28 20:10:00|36.84|35.44|36.87|35.47|36.91|35.51|36.84|35.44|33
1680034500000|2023-03-28 20:15:00|36.89|35.49|36.79|35.39|36.89|35.49|36.79|35.39|25
1680034800000|2023-03-28 20:20:00|36.8|35.4|36.8|35.4|36.81|35.41|36.79|35.39|37
1680035100000|2023-03-28 20:25:00|36.81|35.41|36.82|35.42|36.84|35.44|36.8|35.4|26
1680035400000|2023-03-28 20:30:00|36.83|35.43|36.75|35.35|36.84|35.44|36.75|35.35|33
1680035700000|2023-03-28 20:35:00|36.76|35.36|36.75|35.35|36.79|35.39|36.75|35.35|24
1680036000000|2023-03-28 20:40:00|36.76|35.36|36.75|35.35|36.77|35.37|36.74|35.34|16
1680036300000|2023-03-28 20:45:00|36.76|35.36|36.68|35.28|36.76|35.36|36.65|35.25|71
1680036600000|2023-03-28 20:50:00|36.69|35.29|36.75|35.35|36.79|35.39|36.69|35.29|36
1680036900000|2023-03-28 20:55:00|36.76|35.36|36.77|35.37|36.79|35.39|36.75|35.35|26
1680037200000|2023-03-28 21:00:00|36.78|35.38|36.87|35.47|36.92|35.52|36.76|35.36|57
1680037500000|2023-03-28 21:05:00|36.86|35.46|36.91|35.51|36.92|35.52|36.84|35.44|42
1680037800000|2023-03-28 21:10:00|36.95|35.55|36.93|35.53|36.96|35.56|36.88|35.48|47
1680038100000|2023-03-28 21:15:00|36.92|35.52|36.94|35.54|36.96|35.56|36.9|35.5|23
1680038400000|2023-03-28 21:20:00|36.95|35.55|36.89|35.49|36.96|35.56|36.87|35.47|30
1680038700000|2023-03-28 21:25:00|36.9|35.5|37.14|35.74|37.15|35.75|36.86|35.46|45
1680039000000|2023-03-28 21:30:00|37.13|35.73|37.06|35.66|37.15|35.75|36.99|35.59|81
1680039300000|2023-03-28 21:35:00|37.05|35.65|37.1|35.7|37.14|35.74|37.05|35.65|43
1680039600000|2023-03-28 21:40:00|37.11|35.71|37.12|35.72|37.15|35.75|37.07|35.67|80
1680039900000|2023-03-28 21:45:00|37.11|35.71|37.19|35.79|37.28|35.88|37.11|35.71|76
1680040200000|2023-03-28 21:50:00|37.2|35.8|37.12|35.72|37.26|35.86|37.11|35.71|112
1680040500000|2023-03-28 21:55:00|37.13|35.73|37.23|35.83|37.25|35.85|37.1|35.7|54
1680040800000|2023-03-28 22:00:00|37.22|35.82|37.28|35.88|37.28|35.88|37.12|35.72|82
1680041100000|2023-03-28 22:05:00|37.29|35.89|37.54|36.14|37.62|36.22|37.28|35.88|122
1680041400000|2023-03-28 22:10:00|37.53|36.13|37.51|36.11|37.53|36.13|37.37|35.97|106
1680041700000|2023-03-28 22:15:00|37.5|36.1|37.44|36.04|37.5|36.1|37.39|35.99|85
1680042000000|2023-03-28 22:20:00|37.43|36.03|37.43|36.03|37.44|36.04|37.36|35.96|58
1680042300000|2023-03-28 22:25:00|37.42|36.02|37.49|36.09|37.52|36.12|37.41|36.01|66
1680042600000|2023-03-28 22:30:00|37.5|36.1|37.41|36.01|37.51|36.11|37.4|36|34
1680042900000|2023-03-28 22:35:00|37.4|36|37.33|35.93|37.42|36.02|37.32|35.92|40
1680043200000|2023-03-28 22:40:00|37.32|35.92|37.26|35.86|37.36|35.96|37.25|35.85|92
1680043500000|2023-03-28 22:45:00|37.27|35.87|37.34|35.94|37.36|35.96|37.26|35.86|57
1680043800000|2023-03-28 22:50:00|37.33|35.93|37.28|35.88|37.33|35.93|37.26|35.86|43
1680044100000|2023-03-28 22:55:00|37.29|35.89|37.25|35.85|37.29|35.89|37.2|35.8|38
1680044400000|2023-03-28 23:00:00|37.26|35.86|37.32|35.92|37.38|35.98|37.26|35.86|54
1680044700000|2023-03-28 23:05:00|37.33|35.93|37.46|36.06|37.47|36.07|37.33|35.93|73
1680045000000|2023-03-28 23:10:00|37.47|36.07|37.45|36.05|37.5|36.1|37.39|35.99|51
1680045300000|2023-03-28 23:15:00|37.46|36.06|37.6|36.2|37.62|36.22|37.46|36.06|59
1680045600000|2023-03-28 23:20:00|37.61|36.21|37.66|36.26|37.67|36.27|37.59|36.19|61
1680045900000|2023-03-28 23:25:00|37.67|36.27|37.59|36.19|37.71|36.31|37.59|36.19|75
1680046200000|2023-03-28 23:30:00|37.6|36.2|37.52|36.12|37.63|36.23|37.49|36.09|86
1680046500000|2023-03-28 23:35:00|37.53|36.13|37.46|36.06|37.57|36.17|37.46|36.06|84
1680046800000|2023-03-28 23:40:00|37.47|36.07|37.54|36.14|37.54|36.14|37.46|36.06|41
1680047100000|2023-03-28 23:45:00|37.55|36.15|37.46|36.06|37.58|36.18|37.46|36.06|55
1680047400000|2023-03-28 23:50:00|37.47|36.07|37.53|36.13|37.55|36.15|37.47|36.07|49
1680047700000|2023-03-28 23:55:00|37.54|36.14|37.52|36.12|37.57|36.17|37.5|36.1|49
1680048000000|2023-03-29 00:00:00|37.53|36.13|37.58|36.18|37.59|36.19|37.52|36.12|70
1680048300000|2023-03-29 00:05:00|37.57|36.17|37.56|36.16|37.58|36.18|37.51|36.11|56
1680048600000|2023-03-29 00:10:00|37.57|36.17|37.54|36.14|37.58|36.18|37.53|36.13|44
1680048900000|2023-03-29 00:15:00|37.53|36.13|37.61|36.21|37.61|36.21|37.52|36.12|41
1680049200000|2023-03-29 00:20:00|37.6|36.2|37.67|36.27|37.69|36.29|37.6|36.2|46
1680049500000|2023-03-29 00:25:00|37.66|36.26|37.69|36.29|37.69|36.29|37.57|36.17|50
1680049800000|2023-03-29 00:30:00|37.68|36.28|37.56|36.16|37.69|36.29|37.55|36.15|57
1680050100000|2023-03-29 00:35:00|37.55|36.15|37.58|36.18|37.59|36.19|37.53|36.13|34
1680050400000|2023-03-29 00:40:00|37.57|36.17|37.48|36.08|37.57|36.17|37.46|36.06|65
1680050700000|2023-03-29 00:45:00|37.49|36.09|37.48|36.08|37.49|36.09|37.43|36.03|36
1680051000000|2023-03-29 00:50:00|37.49|36.09|37.46|36.06|37.53|36.13|37.46|36.06|43
1680051300000|2023-03-29 00:55:00|37.45|36.05|37.45|36.05|37.49|36.09|37.42|36.02|37
1680051600000|2023-03-29 01:00:00|37.46|36.06|37.44|36.04|37.53|36.13|37.41|36.01|41
1680051900000|2023-03-29 01:05:00|37.43|36.03|37.42|36.02|37.45|36.05|37.39|35.99|29
1680052200000|2023-03-29 01:10:00|37.43|36.03|37.56|36.16|37.57|36.17|37.43|36.03|50
1680052500000|2023-03-29 01:15:00|37.55|36.15|37.66|36.26|37.68|36.28|37.54|36.14|99
1680052800000|2023-03-29 01:20:00|37.65|36.25|37.58|36.18|37.67|36.27|37.55|36.15|70
1680053100000|2023-03-29 01:25:00|37.57|36.17|37.58|36.18|37.59|36.19|37.55|36.15|40
1680053400000|2023-03-29 01:30:00|37.59|36.19|37.61|36.21|37.61|36.21|37.57|36.17|27
1680053700000|2023-03-29 01:35:00|37.6|36.2|37.6|36.2|37.62|36.22|37.56|36.16|36
1680054000000|2023-03-29 01:40:00|37.61|36.21|37.62|36.22|37.67|36.27|37.61|36.21|45
1680054300000|2023-03-29 01:45:00|37.63|36.23|37.61|36.21|37.64|36.24|37.59|36.19|41
1680054600000|2023-03-29 01:50:00|37.6|36.2|37.6|36.2|37.6|36.2|37.56|36.16|23
1680054900000|2023-03-29 01:55:00|37.61|36.21|37.59|36.19|37.63|36.23|37.59|36.19|35
1680055200000|2023-03-29 02:00:00|37.6|36.2|37.57|36.17|37.65|36.25|37.57|36.17|44
1680055500000|2023-03-29 02:05:00|37.56|36.16|37.69|36.29|37.69|36.29|37.56|36.16|42
1680055800000|2023-03-29 02:10:00|37.7|36.3|37.9|36.5|37.95|36.55|37.7|36.3|151
1680056100000|2023-03-29 02:15:00|37.95|36.55|37.87|36.47|37.95|36.55|37.83|36.43|102
1680056400000|2023-03-29 02:20:00|37.86|36.46|38.08|36.68|38.11|36.71|37.86|36.46|66
1680056700000|2023-03-29 02:25:00|38.07|36.67|38.35|36.95|38.35|36.95|38.06|36.66|119
1680057000000|2023-03-29 02:30:00|38.36|36.96|38.26|36.86|38.43|37.03|38.25|36.85|116
1680057300000|2023-03-29 02:35:00|38.25|36.85|38.25|36.85|38.35|36.95|38.25|36.85|83
1680057600000|2023-03-29 02:40:00|38.23|36.83|38.34|36.94|38.38|36.98|38.23|36.83|60
1680057900000|2023-03-29 02:45:00|38.35|36.95|38.39|36.99|38.41|37.01|38.27|36.87|65
1680058200000|2023-03-29 02:50:00|38.4|37|38.29|36.89|38.42|37.02|38.25|36.85|73
1680058500000|2023-03-29 02:55:00|38.3|36.9|38.41|37.01|38.48|37.08|38.29|36.89|65
1680058800000|2023-03-29 03:00:00|38.42|37.02|38.38|36.98|38.54|37.14|38.37|36.97|114
1680059100000|2023-03-29 03:05:00|38.37|36.97|38.32|36.92|38.4|37|38.31|36.91|63
1680059400000|2023-03-29 03:10:00|38.31|36.91|38.3|36.9|38.34|36.94|38.29|36.89|35
1680059700000|2023-03-29 03:15:00|38.32|36.92|38.33|36.93|38.4|37|38.32|36.92|44
1680060000000|2023-03-29 03:20:00|38.34|36.94|38.32|36.92|38.35|36.95|38.29|36.89|41
1680060300000|2023-03-29 03:25:00|38.33|36.93|38.38|36.98|38.41|37.01|38.31|36.91|68
1680060600000|2023-03-29 03:30:00|38.39|36.99|38.38|36.98|38.39|36.99|38.35|36.95|24
1680060900000|2023-03-29 03:35:00|38.39|36.99|38.43|37.03|38.45|37.05|38.37|36.97|53
1680061200000|2023-03-29 03:40:00|38.44|37.04|38.48|37.08|38.5|37.1|38.42|37.02|60
1680061500000|2023-03-29 03:45:00|38.49|37.09|38.41|37.01|38.54|37.14|38.39|36.99|78
1680061800000|2023-03-29 03:50:00|38.42|37.02|38.34|36.94|38.42|37.02|38.3|36.9|59
1680062100000|2023-03-29 03:55:00|38.33|36.93|38.44|37.04|38.45|37.05|38.33|36.93|61
1680062400000|2023-03-29 04:00:00|38.45|37.05|38.48|37.08|38.53|37.13|38.45|37.05|70
1680062700000|2023-03-29 04:05:00|38.49|37.09|38.51|37.11|38.56|37.16|38.48|37.08|51
1680063000000|2023-03-29 04:10:00|38.52|37.12|38.56|37.16|38.57|37.17|38.52|37.12|47
1680063300000|2023-03-29 04:15:00|38.55|37.15|38.56|37.16|38.57|37.17|38.48|37.08|66
1680063600000|2023-03-29 04:20:00|38.57|37.17|38.49|37.09|38.58|37.18|38.49|37.09|61
1680063900000|2023-03-29 04:25:00|38.5|37.1|38.57|37.17|38.58|37.18|38.5|37.1|40
1680064200000|2023-03-29 04:30:00|38.58|37.18|38.56|37.16|38.69|37.29|38.54|37.14|101
1680064500000|2023-03-29 04:35:00|38.57|37.17|38.47|37.07|38.62|37.22|38.47|37.07|87
1680064800000|2023-03-29 04:40:00|38.46|37.06|38.37|36.97|38.47|37.07|38.35|36.95|78
1680065100000|2023-03-29 04:45:00|38.36|36.96|38.35|36.95|38.47|37.07|38.34|36.94|73
1680065400000|2023-03-29 04:50:00|38.34|36.94|38.45|37.05|38.46|37.06|38.34|36.94|55
1680065700000|2023-03-29 04:55:00|38.46|37.06|38.5|37.1|38.51|37.11|38.42|37.02|89
1680066000000|2023-03-29 05:00:00|38.51|37.11|38.43|37.03|38.54|37.14|38.42|37.02|71
1680066300000|2023-03-29 05:05:00|38.44|37.04|38.42|37.02|38.52|37.12|38.4|37|114
1680066600000|2023-03-29 05:10:00|38.43|37.03|38.46|37.06|38.52|37.12|38.42|37.02|93
1680066900000|2023-03-29 05:15:00|38.47|37.07|38.54|37.14|38.54|37.14|38.46|37.06|76
1680067200000|2023-03-29 05:20:00|38.55|37.15|38.48|37.08|38.55|37.15|38.47|37.07|64
1680067500000|2023-03-29 05:25:00|38.47|37.07|38.41|37.01|38.5|37.1|38.41|37.01|33
1680067800000|2023-03-29 05:30:00|38.42|37.02|38.3|36.9|38.43|37.03|38.3|36.9|67
1680068100000|2023-03-29 05:35:00|38.31|36.91|38.29|36.89|38.34|36.94|38.28|36.88|30
1680068400000|2023-03-29 05:40:00|38.3|36.9|38.32|36.92|38.35|36.95|38.3|36.9|21
1680068700000|2023-03-29 05:45:00|38.33|36.93|38.32|36.92|38.39|36.99|38.32|36.92|41
1680069000000|2023-03-29 05:50:00|38.31|36.91|38.31|36.91|38.33|36.93|38.31|36.91|23
1680069300000|2023-03-29 05:55:00|38.32|36.92|38.36|36.96|38.37|36.97|38.31|36.91|21
1680069600000|2023-03-29 06:00:00|38.37|36.97|38.29|36.89|38.41|37.01|38.29|36.89|59
1680069900000|2023-03-29 06:05:00|38.3|36.9|38.33|36.93|38.33|36.93|38.28|36.88|26
1680070200000|2023-03-29 06:10:00|38.34|36.94|38.42|37.02|38.44|37.04|38.33|36.93|80
1680070500000|2023-03-29 06:15:00|38.43|37.03|38.45|37.05|38.46|37.06|38.42|37.02|55
1680070800000|2023-03-29 06:20:00|38.47|37.07|38.4|37|38.48|37.08|38.39|36.99|80
1680071100000|2023-03-29 06:25:00|38.41|37.01|38.69|37.29|38.7|37.3|38.37|36.97|172
1680071400000|2023-03-29 06:30:00|38.7|37.3|38.7|37.3|38.82|37.42|38.67|37.27|270
1680071700000|2023-03-29 06:35:00|38.69|37.29|38.58|37.18|38.7|37.3|38.57|37.17|122
1680072000000|2023-03-29 06:40:00|38.59|37.19|38.68|37.28|38.7|37.3|38.58|37.18|66
1680072300000|2023-03-29 06:45:00|38.67|37.27|38.6|37.2|38.71|37.31|38.6|37.2|73
1680072600000|2023-03-29 06:50:00|38.59|37.19|38.63|37.23|38.65|37.25|38.57|37.17|56
1680072900000|2023-03-29 06:55:00|38.64|37.24|38.63|37.23|38.66|37.26|38.61|37.21|36
1680073200000|2023-03-29 07:00:00|38.64|37.24|38.68|37.28|38.7|37.3|38.64|37.24|48
1680073500000|2023-03-29 07:05:00|38.67|37.27|38.65|37.25|38.7|37.3|38.64|37.24|49
1680073800000|2023-03-29 07:10:00|38.66|37.26|38.68|37.28|38.69|37.29|38.65|37.25|29
1680074100000|2023-03-29 07:15:00|38.69|37.29|38.7|37.3|38.71|37.31|38.68|37.28|46
1680074400000|2023-03-29 07:20:00|38.71|37.31|38.69|37.29|38.73|37.33|38.69|37.29|60
1680074700000|2023-03-29 07:25:00|38.7|37.3|38.72|37.32|38.74|37.34|38.68|37.28|46
1680075000000|2023-03-29 07:30:00|38.73|37.33|38.72|37.32|38.76|37.36|38.7|37.3|70
1680075300000|2023-03-29 07:35:00|38.73|37.33|38.79|37.39|38.83|37.43|38.71|37.31|62
1680075600000|2023-03-29 07:40:00|38.81|37.41|38.8|37.4|38.89|37.49|38.79|37.39|53
1680075900000|2023-03-29 07:45:00|38.83|37.43|38.88|37.48|38.89|37.49|38.81|37.41|53
1680076200000|2023-03-29 07:50:00|38.89|37.49|38.87|37.47|38.89|37.49|38.83|37.43|45
1680076500000|2023-03-29 07:55:00|38.86|37.46|38.84|37.44|38.89|37.49|38.83|37.43|45
1680076800000|2023-03-29 08:00:00|38.85|37.45|38.98|37.58|39.1|37.7|38.85|37.45|171
1680077100000|2023-03-29 08:05:00|38.97|37.57|39.18|37.78|39.22|37.82|38.96|37.56|141
1680077400000|2023-03-29 08:10:00|39.19|37.79|39.51|38.11|39.52|38.12|39.18|37.78|235
1680077700000|2023-03-29 08:15:00|39.5|38.1|39.26|37.86|39.51|38.11|39.25|37.85|293
1680078000000|2023-03-29 08:20:00|39.27|37.87|39.34|37.94|39.37|37.97|39.24|37.84|121
1680078300000|2023-03-29 08:25:00|39.35|37.95|39.33|37.93|39.39|37.99|39.25|37.85|112
1680078600000|2023-03-29 08:30:00|39.34|37.94|39.3|37.9|39.35|37.95|39.17|37.77|127
1680078900000|2023-03-29 08:35:00|39.29|37.89|39.25|37.85|39.33|37.93|39.24|37.84|117
1680079200000|2023-03-29 08:40:00|39.24|37.84|39.16|37.76|39.25|37.85|39.14|37.74|110
1680079500000|2023-03-29 08:45:00|39.17|37.77|39.2|37.8|39.21|37.81|39.16|37.76|53
1680079800000|2023-03-29 08:50:00|39.21|37.81|39.22|37.82|39.23|37.83|39.2|37.8|32
1680080100000|2023-03-29 08:55:00|39.23|37.83|39.23|37.83|39.27|37.87|39.21|37.81|93
1680080400000|2023-03-29 09:00:00|39.24|37.84|39.3|37.9|39.3|37.9|39.22|37.82|46
1680080700000|2023-03-29 09:05:00|39.29|37.89|39.26|37.86|39.3|37.9|39.25|37.85|44
1680081000000|2023-03-29 09:10:00|39.25|37.85|39.3|37.9|39.34|37.94|39.25|37.85|58
1680081300000|2023-03-29 09:15:00|39.29|37.89|39.33|37.93|39.33|37.93|39.27|37.87|49
1680081600000|2023-03-29 09:20:00|39.32|37.92|39.35|37.95|39.4|38|39.32|37.92|43
1680081900000|2023-03-29 09:25:00|39.34|37.94|39.27|37.87|39.34|37.94|39.22|37.82|95
1680082200000|2023-03-29 09:30:00|39.28|37.88|39.32|37.92|39.33|37.93|39.28|37.88|41
1680082500000|2023-03-29 09:35:00|39.31|37.91|39.45|38.05|39.45|38.05|39.28|37.88|52
1680082800000|2023-03-29 09:40:00|39.46|38.06|39.42|38.02|39.47|38.07|39.36|37.96|94
1680083100000|2023-03-29 09:45:00|39.43|38.03|39.39|37.99|39.56|38.16|39.35|37.95|93
1680083400000|2023-03-29 09:50:00|39.38|37.98|39.32|37.92|39.38|37.98|39.32|37.92|31
1680083700000|2023-03-29 09:55:00|39.33|37.93|39.36|37.96|39.4|38|39.33|37.93|56
1680084000000|2023-03-29 10:00:00|39.37|37.97|39.54|38.14|39.55|38.15|39.36|37.96|91
1680084300000|2023-03-29 10:05:00|39.53|38.13|39.54|38.14|39.55|38.15|39.5|38.1|81
1680084600000|2023-03-29 10:10:00|39.55|38.15|39.57|38.17|39.7|38.3|39.55|38.15|130
1680084900000|2023-03-29 10:15:00|39.56|38.16|39.37|37.97|39.56|38.16|39.32|37.92|74
1680085200000|2023-03-29 10:20:00|39.38|37.98|39.43|38.03|39.43|38.03|39.35|37.95|66
1680085500000|2023-03-29 10:25:00|39.42|38.02|39.32|37.92|39.43|38.03|39.32|37.92|66
1680085800000|2023-03-29 10:30:00|39.31|37.91|39.4|38|39.4|38|39.29|37.89|82
1680086100000|2023-03-29 10:35:00|39.41|38.01|39.43|38.03|39.44|38.04|39.37|37.97|71
1680086400000|2023-03-29 10:40:00|39.44|38.04|39.48|38.08|39.49|38.09|39.42|38.02|95
1680086700000|2023-03-29 10:45:00|39.49|38.09|39.48|38.08|39.5|38.1|39.43|38.03|79
1680087000000|2023-03-29 10:50:00|39.5|38.1|39.43|38.03|39.5|38.1|39.4|38|78
1680087300000|2023-03-29 10:55:00|39.44|38.04|39.36|37.96|39.44|38.04|39.36|37.96|85
1680087600000|2023-03-29 11:00:00|39.35|37.95|39.41|38.01|39.44|38.04|39.35|37.95|115
1680087900000|2023-03-29 11:05:00|39.42|38.02|39.5|38.1|39.5|38.1|39.42|38.02|76
1680088200000|2023-03-29 11:10:00|39.49|38.09|39.45|38.05|39.57|38.17|39.45|38.05|122
1680088500000|2023-03-29 11:15:00|39.46|38.06|39.45|38.05|39.51|38.11|39.44|38.04|60
1680088800000|2023-03-29 11:20:00|39.46|38.06|39.42|38.02|39.48|38.08|39.38|37.98|51
1680089100000|2023-03-29 11:25:00|39.41|38.01|39.36|37.96|39.42|38.02|39.35|37.95|55
1680089400000|2023-03-29 11:30:00|39.35|37.95|39.41|38.01|39.42|38.02|39.33|37.93|27
1680089700000|2023-03-29 11:35:00|39.42|38.02|39.52|38.12|39.53|38.13|39.4|38|46
1680090000000|2023-03-29 11:40:00|39.53|38.13|39.56|38.16|39.56|38.16|39.52|38.12|50
1680090300000|2023-03-29 11:45:00|39.55|38.15|39.5|38.1|39.55|38.15|39.47|38.07|31
1680090600000|2023-03-29 11:50:00|39.51|38.11|39.58|38.18|39.58|38.18|39.49|38.09|69
1680090900000|2023-03-29 11:55:00|39.59|38.19|39.59|38.19|39.65|38.25|39.56|38.16|81
1680091200000|2023-03-29 12:00:00|39.6|38.2|39.67|38.27|39.68|38.28|39.59|38.19|98
1680091500000|2023-03-29 12:05:00|39.66|38.26|39.49|38.09|39.68|38.28|39.49|38.09|51
1680091800000|2023-03-29 12:10:00|39.48|38.08|39.14|37.74|39.49|38.09|39.1|37.7|154
1680092100000|2023-03-29 12:15:00|39.15|37.75|38.99|37.59|39.23|37.83|38.97|37.57|131
1680092400000|2023-03-29 12:20:00|38.98|37.58|39.18|37.78|39.18|37.78|38.98|37.58|89
1680092700000|2023-03-29 12:25:00|39.17|37.77|39.15|37.75|39.18|37.78|39.13|37.73|65
1680093000000|2023-03-29 12:30:00|39.16|37.76|39.22|37.82|39.22|37.82|39.15|37.75|59
1680093300000|2023-03-29 12:35:00|39.23|37.83|39.19|37.79|39.23|37.83|39.17|37.77|33
1680093600000|2023-03-29 12:40:00|39.18|37.78|39.22|37.82|39.23|37.83|39.18|37.78|46
1680093900000|2023-03-29 12:45:00|39.21|37.81|39.22|37.82|39.26|37.86|39.19|37.79|60
1680094200000|2023-03-29 12:50:00|39.23|37.83|39.2|37.8|39.24|37.84|39.19|37.79|52
1680094500000|2023-03-29 12:55:00|39.21|37.81|39.27|37.87|39.28|37.88|39.2|37.8|71
1680094800000|2023-03-29 13:00:00|39.28|37.88|39.29|37.89|39.34|37.94|39.27|37.87|34
1680095100000|2023-03-29 13:05:00|39.28|37.88|39.24|37.84|39.3|37.9|39.21|37.81|54
1680095400000|2023-03-29 13:10:00|39.23|37.83|39.23|37.83|39.31|37.91|39.22|37.82|45
1680095700000|2023-03-29 13:15:00|39.22|37.82|39.31|37.91|39.34|37.94|39.2|37.8|88
1680096000000|2023-03-29 13:20:00|39.3|37.9|39.31|37.91|39.35|37.95|39.19|37.79|60
1680096300000|2023-03-29 13:25:00|39.3|37.9|39.21|37.81|39.3|37.9|39.2|37.8|54
1680096600000|2023-03-29 13:30:00|39.2|37.8|39.24|37.84|39.29|37.89|39.2|37.8|94
1680096900000|2023-03-29 13:35:00|39.25|37.85|39.27|37.87|39.29|37.89|39.24|37.84|75
1680097200000|2023-03-29 13:40:00|39.26|37.86|39.28|37.88|39.29|37.89|39.25|37.85|39
1680097500000|2023-03-29 13:45:00|39.29|37.89|39.28|37.88|39.36|37.96|39.19|37.79|110
1680097800000|2023-03-29 13:50:00|39.29|37.89|39.29|37.89|39.35|37.95|39.27|37.87|73
1680098100000|2023-03-29 13:55:00|39.3|37.9|39.29|37.89|39.31|37.91|39.23|37.83|49
1680098400000|2023-03-29 14:00:00|39.3|37.9|39.21|37.81|39.31|37.91|39.18|37.78|58
1680098700000|2023-03-29 14:05:00|39.22|37.82|39.24|37.84|39.27|37.87|39.17|37.77|89
1680099000000|2023-03-29 14:10:00|39.23|37.83|39.23|37.83|39.27|37.87|39.21|37.81|36
1680099300000|2023-03-29 14:15:00|39.22|37.82|39.25|37.85|39.3|37.9|39.22|37.82|90
1680099600000|2023-03-29 14:20:00|39.26|37.86|39.19|37.79|39.3|37.9|39.19|37.79|75
1680099900000|2023-03-29 14:25:00|39.18|37.78|39.1|37.7|39.2|37.8|39.03|37.63|112
1680100200000|2023-03-29 14:30:00|39.11|37.71|39.06|37.66|39.14|37.74|39.04|37.64|84
1680100500000|2023-03-29 14:35:00|39.05|37.65|38.9|37.5|39.09|37.69|38.87|37.47|103
1680100800000|2023-03-29 14:40:00|38.91|37.51|38.97|37.57|39|37.6|38.9|37.5|75
1680101100000|2023-03-29 14:45:00|38.98|37.58|38.78|37.38|39.01|37.61|38.76|37.36|83
1680101400000|2023-03-29 14:50:00|38.79|37.39|38.81|37.41|38.91|37.51|38.79|37.39|126
1680101700000|2023-03-29 14:55:00|38.82|37.42|38.74|37.34|38.82|37.42|38.72|37.32|96
1680102000000|2023-03-29 15:00:00|38.75|37.35|38.69|37.29|38.82|37.42|38.57|37.17|138
1680102300000|2023-03-29 15:05:00|38.71|37.31|38.73|37.33|38.74|37.34|38.67|37.27|53
1680102600000|2023-03-29 15:10:00|38.74|37.34|38.63|37.23|38.74|37.34|38.63|37.23|51
1680102900000|2023-03-29 15:15:00|38.64|37.24|38.75|37.35|38.75|37.35|38.64|37.24|58
1680103200000|2023-03-29 15:20:00|38.76|37.36|38.9|37.5|38.92|37.52|38.76|37.36|75
1680103500000|2023-03-29 15:25:00|38.89|37.49|38.9|37.5|38.92|37.52|38.84|37.44|41
1680103800000|2023-03-29 15:30:00|38.91|37.51|38.92|37.52|38.94|37.54|38.89|37.49|50
1680104100000|2023-03-29 15:35:00|38.93|37.53|38.97|37.57|38.98|37.58|38.93|37.53|39
1680104400000|2023-03-29 15:40:00|38.98|37.58|39.04|37.64|39.04|37.64|38.97|37.57|44
1680104700000|2023-03-29 15:45:00|39.05|37.65|39.06|37.66|39.12|37.72|39.05|37.65|48
1680105000000|2023-03-29 15:50:00|39.05|37.65|39.1|37.7|39.11|37.71|39.02|37.62|55
1680105300000|2023-03-29 15:55:00|39.09|37.69|39.14|37.74|39.2|37.8|39.08|37.68|75
1680105600000|2023-03-29 16:00:00|39.13|37.73|38.92|37.52|39.13|37.73|38.89|37.49|105
1680105900000|2023-03-29 16:05:00|38.93|37.53|38.9|37.5|38.95|37.55|38.85|37.45|77
1680106200000|2023-03-29 16:10:00|38.91|37.51|38.9|37.5|38.91|37.51|38.88|37.48|56
1680106500000|2023-03-29 16:15:00|38.91|37.51|38.87|37.47|38.91|37.51|38.87|37.47|27
1680106800000|2023-03-29 16:20:00|38.88|37.48|38.83|37.43|38.89|37.49|38.81|37.41|32
1680107100000|2023-03-29 16:25:00|38.84|37.44|38.92|37.52|38.93|37.53|38.84|37.44|58
1680107400000|2023-03-29 16:30:00|38.93|37.53|38.93|37.53|38.93|37.53|38.89|37.49|30
1680107700000|2023-03-29 16:35:00|38.92|37.52|38.98|37.58|39|37.6|38.92|37.52|32
1680108000000|2023-03-29 16:40:00|38.99|37.59|38.92|37.52|39|37.6|38.89|37.49|43
1680108300000|2023-03-29 16:45:00|38.93|37.53|38.93|37.53|38.95|37.55|38.85|37.45|70
1680108600000|2023-03-29 16:50:00|38.92|37.52|38.97|37.57|38.98|37.58|38.92|37.52|29
1680108900000|2023-03-29 16:55:00|38.98|37.58|38.8|37.4|38.98|37.58|38.8|37.4|79
1680109200000|2023-03-29 17:00:00|38.81|37.41|38.97|37.57|39|37.6|38.81|37.41|62
1680109500000|2023-03-29 17:05:00|38.98|37.58|39|37.6|39|37.6|38.93|37.53|61
1680109800000|2023-03-29 17:10:00|39.01|37.61|39.08|37.68|39.1|37.7|39.01|37.61|45
1680110100000|2023-03-29 17:15:00|39.09|37.69|39.17|37.77|39.17|37.77|39.08|37.68|42
1680110400000|2023-03-29 17:20:00|39.18|37.78|39.34|37.94|39.34|37.94|39.18|37.78|52
1680110700000|2023-03-29 17:25:00|39.35|37.95|39.31|37.91|39.36|37.96|39.31|37.91|39
1680111000000|2023-03-29 17:30:00|39.3|37.9|39.33|37.93|39.34|37.94|39.24|37.84|43
1680111300000|2023-03-29 17:35:00|39.34|37.94|39.4|38|39.47|38.07|39.34|37.94|99
1680111600000|2023-03-29 17:40:00|39.41|38.01|39.23|37.83|39.41|38.01|39.22|37.82|81
1680111900000|2023-03-29 17:45:00|39.22|37.82|39.39|37.99|39.4|38|39.21|37.81|70
1680112200000|2023-03-29 17:50:00|39.4|38|39.45|38.05|39.45|38.05|39.38|37.98|74
1680112500000|2023-03-29 17:55:00|39.46|38.06|39.43|38.03|39.51|38.11|39.42|38.02|65
1680112800000|2023-03-29 18:00:00|39.42|38.02|39.32|37.92|39.44|38.04|39.31|37.91|78
1680113100000|2023-03-29 18:05:00|39.31|37.91|39.23|37.83|39.32|37.92|39.2|37.8|88
1680113400000|2023-03-29 18:10:00|39.24|37.84|39.27|37.87|39.3|37.9|39.24|37.84|68
1680113700000|2023-03-29 18:15:00|39.26|37.86|39.28|37.88|39.29|37.89|39.22|37.82|70
1680114000000|2023-03-29 18:20:00|39.27|37.87|39.33|37.93|39.36|37.96|39.27|37.87|46
1680114300000|2023-03-29 18:25:00|39.34|37.94|39.41|38.01|39.43|38.03|39.34|37.94|64
1680114600000|2023-03-29 18:30:00|39.4|38|39.46|38.06|39.47|38.07|39.34|37.94|46
1680114900000|2023-03-29 18:35:00|39.47|38.07|39.49|38.09|39.5|38.1|39.46|38.06|49
1680115200000|2023-03-29 18:40:00|39.5|38.1|39.44|38.04|39.51|38.11|39.43|38.03|32
1680115500000|2023-03-29 18:45:00|39.46|38.06|39.44|38.04|39.49|38.09|39.4|38|49
1680115800000|2023-03-29 18:50:00|39.45|38.05|39.4|38|39.45|38.05|39.34|37.94|59
1680116100000|2023-03-29 18:55:00|39.39|37.99|39.39|37.99|39.4|38|39.36|37.96|39
1680116400000|2023-03-29 19:00:00|39.37|37.97|39.32|37.92|39.42|38.02|39.32|37.92|78
1680116700000|2023-03-29 19:05:00|39.34|37.94|39.27|37.87|39.37|37.97|39.26|37.86|35
1680117000000|2023-03-29 19:10:00|39.28|37.88|39.34|37.94|39.34|37.94|39.26|37.86|35
1680117300000|2023-03-29 19:15:00|39.33|37.93|39.3|37.9|39.33|37.93|39.29|37.89|41
1680117600000|2023-03-29 19:20:00|39.29|37.89|39.3|37.9|39.32|37.92|39.28|37.88|41
1680117900000|2023-03-29 19:25:00|39.29|37.89|39.24|37.84|39.3|37.9|39.24|37.84|25
1680118200000|2023-03-29 19:30:00|39.25|37.85|39.19|37.79|39.25|37.85|39.19|37.79|40
1680118500000|2023-03-29 19:35:00|39.2|37.8|39.32|37.92|39.33|37.93|39.2|37.8|39
1680118800000|2023-03-29 19:40:00|39.33|37.93|39.31|37.91|39.34|37.94|39.29|37.89|30
1680119100000|2023-03-29 19:45:00|39.3|37.9|39.31|37.91|39.32|37.92|39.25|37.85|30
1680119400000|2023-03-29 19:50:00|39.3|37.9|39.36|37.96|39.38|37.98|39.28|37.88|33
1680119700000|2023-03-29 19:55:00|39.35|37.95|39.32|37.92|39.38|37.98|39.32|37.92|37
1680120000000|2023-03-29 20:00:00|39.33|37.93|39.25|37.85|39.33|37.93|39.2|37.8|42
1680120300000|2023-03-29 20:05:00|39.26|37.86|39.27|37.87|39.3|37.9|39.21|37.81|51
1680120600000|2023-03-29 20:10:00|39.26|37.86|39.25|37.85|39.26|37.86|39.22|37.82|41
1680120900000|2023-03-29 20:15:00|39.24|37.84|39.24|37.84|39.29|37.89|39.24|37.84|35
1680121200000|2023-03-29 20:20:00|39.25|37.85|39.2|37.8|39.25|37.85|39.19|37.79|54
1680121500000|2023-03-29 20:25:00|39.21|37.81|39.21|37.81|39.26|37.86|39.2|37.8|24
1680121800000|2023-03-29 20:30:00|39.2|37.8|39.24|37.84|39.26|37.86|39.2|37.8|44
1680122100000|2023-03-29 20:35:00|39.23|37.83|39.2|37.8|39.23|37.83|39.18|37.78|34
1680122400000|2023-03-29 20:40:00|39.21|37.81|39.2|37.8|39.21|37.81|39.17|37.77|36
1680122700000|2023-03-29 20:45:00|39.19|37.79|39.25|37.85|39.25|37.85|39.18|37.78|27
1680123000000|2023-03-29 20:50:00|39.26|37.86|39.26|37.86|39.27|37.87|39.23|37.83|36
1680123300000|2023-03-29 20:55:00|39.25|37.85|39.28|37.88|39.31|37.91|39.24|37.84|19
1680123600000|2023-03-29 21:00:00|39.27|37.87|39.21|37.81|39.28|37.88|39.21|37.81|43
1680123900000|2023-03-29 21:05:00|39.2|37.8|39.19|37.79|39.22|37.82|39.15|37.75|37
1680124200000|2023-03-29 21:10:00|39.2|37.8|39.26|37.86|39.27|37.87|39.18|37.78|43
1680124500000|2023-03-29 21:15:00|39.25|37.85|39.29|37.89|39.29|37.89|39.22|37.82|57
1680124800000|2023-03-29 21:20:00|39.3|37.9|39.28|37.88|39.31|37.91|39.27|37.87|35
1680125100000|2023-03-29 21:25:00|39.27|37.87|39.37|37.97|39.38|37.98|39.26|37.86|39
1680125400000|2023-03-29 21:30:00|39.36|37.96|39.34|37.94|39.37|37.97|39.32|37.92|35
1680125700000|2023-03-29 21:35:00|39.33|37.93|39.3|37.9|39.34|37.94|39.3|37.9|22
1680126000000|2023-03-29 21:40:00|39.29|37.89|39.24|37.84|39.29|37.89|39.22|37.82|23
1680126300000|2023-03-29 21:45:00|39.23|37.83|39.17|37.77|39.23|37.83|39.17|37.77|10
1680126600000|2023-03-29 21:50:00|39.18|37.78|39.19|37.79|39.2|37.8|39.18|37.78|10
1680126900000|2023-03-29 21:55:00|39.2|37.8|39.05|37.65|39.2|37.8|39.04|37.64|33
1680127200000|2023-03-29 22:00:00|39.06|37.66|38.81|37.41|39.08|37.68|38.79|37.39|127
1680127500000|2023-03-29 22:05:00|38.8|37.4|38.95|37.55|38.95|37.55|38.78|37.38|131
1680127800000|2023-03-29 22:10:00|38.94|37.54|39.02|37.62|39.02|37.62|38.91|37.51|91
1680128100000|2023-03-29 22:15:00|39.01|37.61|38.98|37.58|39.02|37.62|38.96|37.56|46
1680128400000|2023-03-29 22:20:00|38.97|37.57|39.01|37.61|39.03|37.63|38.97|37.57|23
1680128700000|2023-03-29 22:25:00|39|37.6|39.03|37.63|39.04|37.64|38.99|37.59|39
1680129000000|2023-03-29 22:30:00|39.02|37.62|38.95|37.55|39.02|37.62|38.92|37.52|41
1680129300000|2023-03-29 22:35:00|38.96|37.56|38.89|37.49|38.96|37.56|38.88|37.48|37
1680129600000|2023-03-29 22:40:00|38.9|37.5|38.93|37.53|38.95|37.55|38.86|37.46|46
1680129900000|2023-03-29 22:45:00|38.94|37.54|38.95|37.55|38.96|37.56|38.87|37.47|92
1680130200000|2023-03-29 22:50:00|38.94|37.54|38.94|37.54|38.96|37.56|38.93|37.53|17
1680130500000|2023-03-29 22:55:00|38.93|37.53|38.91|37.51|38.93|37.53|38.9|37.5|15
1680130800000|2023-03-29 23:00:00|38.9|37.5|38.83|37.43|38.9|37.5|38.83|37.43|44
1680131100000|2023-03-29 23:05:00|38.82|37.42|38.89|37.49|38.91|37.51|38.82|37.42|38
1680131400000|2023-03-29 23:10:00|38.9|37.5|38.99|37.59|38.99|37.59|38.9|37.5|45
1680131700000|2023-03-29 23:15:00|38.98|37.58|39|37.6|39.01|37.61|38.96|37.56|25
1680132000000|2023-03-29 23:20:00|39.01|37.61|39.01|37.61|39.01|37.61|38.99|37.59|25
1680132300000|2023-03-29 23:25:00|39.02|37.62|39.05|37.65|39.06|37.66|39.01|37.61|32
1680132600000|2023-03-29 23:30:00|39.04|37.64|39.01|37.61|39.05|37.65|39.01|37.61|42
1680132900000|2023-03-29 23:35:00|39.02|37.62|38.97|37.57|39.05|37.65|38.97|37.57|24
1680133200000|2023-03-29 23:40:00|38.96|37.56|38.93|37.53|38.96|37.56|38.9|37.5|28
1680133500000|2023-03-29 23:45:00|38.92|37.52|38.91|37.51|38.94|37.54|38.87|37.47|46
1680133800000|2023-03-29 23:50:00|38.9|37.5|38.85|37.45|38.91|37.51|38.84|37.44|21
1680134100000|2023-03-29 23:55:00|38.84|37.44|38.83|37.43|38.85|37.45|38.8|37.4|33
1680134400000|2023-03-30 00:00:00|38.84|37.44|38.81|37.41|38.9|37.5|38.81|37.41|52
1680134700000|2023-03-30 00:05:00|38.8|37.4|38.87|37.47|38.88|37.48|38.74|37.34|77
1680135000000|2023-03-30 00:10:00|38.88|37.48|38.91|37.51|38.94|37.54|38.86|37.46|75
1680135300000|2023-03-30 00:15:00|38.9|37.5|38.97|37.57|38.99|37.59|38.87|37.47|51
1680135600000|2023-03-30 00:20:00|38.96|37.56|38.96|37.56|39|37.6|38.94|37.54|55
1680135900000|2023-03-30 00:25:00|38.95|37.55|38.94|37.54|38.95|37.55|38.93|37.53|30
1680136200000|2023-03-30 00:30:00|38.93|37.53|38.9|37.5|38.93|37.53|38.85|37.45|60
1680136500000|2023-03-30 00:35:00|38.89|37.49|38.86|37.46|38.9|37.5|38.85|37.45|18
1680136800000|2023-03-30 00:40:00|38.85|37.45|38.75|37.35|38.85|37.45|38.74|37.34|40
1680137100000|2023-03-30 00:45:00|38.74|37.34|38.52|37.12|38.74|37.34|38.5|37.1|140
1680137400000|2023-03-30 00:50:00|38.53|37.13|38.35|36.95|38.53|37.13|38.25|36.85|164
1680137700000|2023-03-30 00:55:00|38.36|36.96|38.39|36.99|38.46|37.06|38.35|36.95|111
1680138000000|2023-03-30 01:00:00|38.37|36.97|38.62|37.22|38.65|37.25|38.36|36.96|114
1680138300000|2023-03-30 01:05:00|38.61|37.21|38.42|37.02|38.63|37.23|38.36|36.96|103
1680138600000|2023-03-30 01:10:00|38.41|37.01|38.46|37.06|38.47|37.07|38.35|36.95|93
1680138900000|2023-03-30 01:15:00|38.45|37.05|38.46|37.06|38.47|37.07|38.37|36.97|82
1680139200000|2023-03-30 01:20:00|38.47|37.07|38.5|37.1|38.52|37.12|38.38|36.98|86
1680139500000|2023-03-30 01:25:00|38.51|37.11|38.51|37.11|38.53|37.13|38.47|37.07|67
1680139800000|2023-03-30 01:30:00|38.53|37.13|38.54|37.14|38.58|37.18|38.49|37.09|85
1680140100000|2023-03-30 01:35:00|38.53|37.13|38.5|37.1|38.55|37.15|38.47|37.07|52
1680140400000|2023-03-30 01:40:00|38.49|37.09|38.49|37.09|38.52|37.12|38.45|37.05|61
1680140700000|2023-03-30 01:45:00|38.48|37.08|38.53|37.13|38.56|37.16|38.48|37.08|64
1680141000000|2023-03-30 01:50:00|38.54|37.14|38.58|37.18|38.6|37.2|38.51|37.11|44
1680141300000|2023-03-30 01:55:00|38.57|37.17|38.5|37.1|38.58|37.18|38.49|37.09|59
1680141600000|2023-03-30 02:00:00|38.49|37.09|38.53|37.13|38.54|37.14|38.46|37.06|67
1680141900000|2023-03-30 02:05:00|38.52|37.12|38.48|37.08|38.52|37.12|38.45|37.05|105
1680142200000|2023-03-30 02:10:00|38.47|37.07|38.51|37.11|38.52|37.12|38.45|37.05|65
1680142500000|2023-03-30 02:15:00|38.5|37.1|38.65|37.25|38.66|37.26|38.46|37.06|104
1680142800000|2023-03-30 02:20:00|38.66|37.26|38.84|37.44|38.96|37.56|38.66|37.26|225
1680143100000|2023-03-30 02:25:00|38.85|37.45|38.9|37.5|38.97|37.57|38.83|37.43|195
1680143400000|2023-03-30 02:30:00|38.91|37.51|39.06|37.66|39.09|37.69|38.88|37.48|210
1680143700000|2023-03-30 02:35:00|39.07|37.67|39.35|37.95|39.35|37.95|39.07|37.67|130
1680144000000|2023-03-30 02:40:00|39.36|37.96|39.4|38|39.46|38.06|39.28|37.88|164
1680144300000|2023-03-30 02:45:00|39.41|38.01|39.17|37.77|39.46|38.06|39.17|37.77|157
1680144600000|2023-03-30 02:50:00|39.18|37.78|39.16|37.76|39.2|37.8|39.16|37.76|91
1680144900000|2023-03-30 02:55:00|39.17|37.77|39.12|37.72|39.23|37.83|39.12|37.72|117
1680145200000|2023-03-30 03:00:00|39.13|37.73|39.15|37.75|39.24|37.84|39.13|37.73|95
1680145500000|2023-03-30 03:05:00|39.14|37.74|38.5|37.1|39.15|37.75|38.44|37.04|337
1680145800000|2023-03-30 03:10:00|38.49|37.09|38.33|36.93|38.49|37.09|37.96|36.56|359
1680146100000|2023-03-30 03:15:00|38.32|36.92|38.48|37.08|38.53|37.13|38.2|36.8|231
1680146400000|2023-03-30 03:20:00|38.47|37.07|38.52|37.12|38.55|37.15|38.45|37.05|140
1680146700000|2023-03-30 03:25:00|38.51|37.11|38.51|37.11|38.56|37.16|38.43|37.03|134
1680147000000|2023-03-30 03:30:00|38.49|37.09|38.69|37.29|38.7|37.3|38.45|37.05|136
1680147300000|2023-03-30 03:35:00|38.68|37.28|38.59|37.19|38.68|37.28|38.59|37.19|81
1680147600000|2023-03-30 03:40:00|38.6|37.2|38.67|37.27|38.68|37.28|38.6|37.2|62
1680147900000|2023-03-30 03:45:00|38.66|37.26|38.86|37.46|38.88|37.48|38.66|37.26|81
1680148200000|2023-03-30 03:50:00|38.85|37.45|38.75|37.35|38.88|37.48|38.74|37.34|83
1680148500000|2023-03-30 03:55:00|38.74|37.34|38.78|37.38|38.82|37.42|38.69|37.29|64
1680148800000|2023-03-30 04:00:00|38.77|37.37|38.68|37.28|38.77|37.37|38.64|37.24|102
1680149100000|2023-03-30 04:05:00|38.67|37.27|38.63|37.23|38.7|37.3|38.63|37.23|67
1680149400000|2023-03-30 04:10:00|38.64|37.24|38.59|37.19|38.65|37.25|38.59|37.19|59
1680149700000|2023-03-30 04:15:00|38.61|37.21|38.62|37.22|38.68|37.28|38.6|37.2|123
1680150000000|2023-03-30 04:20:00|38.61|37.21|38.65|37.25|38.68|37.28|38.58|37.18|67
1680150300000|2023-03-30 04:25:00|38.64|37.24|38.56|37.16|38.64|37.24|38.55|37.15|85
1680150600000|2023-03-30 04:30:00|38.55|37.15|38.41|37.01|38.55|37.15|38.41|37.01|42
1680150900000|2023-03-30 04:35:00|38.4|37|38.33|36.93|38.42|37.02|38.24|36.84|90
1680151200000|2023-03-30 04:40:00|38.34|36.94|38.32|36.92|38.4|37|38.31|36.91|82
1680151500000|2023-03-30 04:45:00|38.31|36.91|38.27|36.87|38.32|36.92|38.22|36.82|75
1680151800000|2023-03-30 04:50:00|38.26|36.86|38.36|36.96|38.39|36.99|38.26|36.86|39
1680152100000|2023-03-30 04:55:00|38.35|36.95|38.36|36.96|38.39|36.99|38.35|36.95|35
1680152400000|2023-03-30 05:00:00|38.37|36.97|38.23|36.83|38.4|37|38.23|36.83|54
1680152700000|2023-03-30 05:05:00|38.24|36.84|38.27|36.87|38.27|36.87|38.23|36.83|36
1680153000000|2023-03-30 05:10:00|38.28|36.88|38.38|36.98|38.38|36.98|38.28|36.88|45
1680153300000|2023-03-30 05:15:00|38.39|36.99|38.32|36.92|38.41|37.01|38.31|36.91|60
1680153600000|2023-03-30 05:20:00|38.33|36.93|38.33|36.93|38.36|36.96|38.32|36.92|23
1680153900000|2023-03-30 05:25:00|38.31|36.91|38.26|36.86|38.32|36.92|38.24|36.84|30
1680154200000|2023-03-30 05:30:00|38.27|36.87|38.32|36.92|38.33|36.93|38.26|36.86|42
1680154500000|2023-03-30 05:35:00|38.33|36.93|38.35|36.95|38.39|36.99|38.33|36.93|47
1680154800000|2023-03-30 05:40:00|38.33|36.93|38.46|37.06|38.47|37.07|38.32|36.92|55
1680155100000|2023-03-30 05:45:00|38.45|37.05|38.44|37.04|38.45|37.05|38.4|37|42
1680155400000|2023-03-30 05:50:00|38.43|37.03|38.48|37.08|38.49|37.09|38.43|37.03|36
1680155700000|2023-03-30 05:55:00|38.49|37.09|38.51|37.11|38.52|37.12|38.48|37.08|65
1680156000000|2023-03-30 06:00:00|38.5|37.1|38.5|37.1|38.52|37.12|38.49|37.09|49
1680156300000|2023-03-30 06:05:00|38.51|37.11|38.6|37.2|38.61|37.21|38.44|37.04|79
1680156600000|2023-03-30 06:10:00|38.61|37.21|38.63|37.23|38.65|37.25|38.6|37.2|64
1680156900000|2023-03-30 06:15:00|38.62|37.22|38.53|37.13|38.67|37.27|38.52|37.12|95
1680157200000|2023-03-30 06:20:00|38.54|37.14|38.45|37.05|38.55|37.15|38.44|37.04|85
1680157500000|2023-03-30 06:25:00|38.44|37.04|38.44|37.04|38.46|37.06|38.42|37.02|63
1680157800000|2023-03-30 06:30:00|38.45|37.05|38.45|37.05|38.45|37.05|38.36|36.96|83
1680158100000|2023-03-30 06:35:00|38.46|37.06|38.36|36.96|38.48|37.08|38.35|36.95|44
1680158400000|2023-03-30 06:40:00|38.35|36.95|38.42|37.02|38.47|37.07|38.35|36.95|64
1680158700000|2023-03-30 06:45:00|38.41|37.01|38.36|36.96|38.45|37.05|38.36|36.96|54
1680159000000|2023-03-30 06:50:00|38.35|36.95|38.4|37|38.41|37.01|38.32|36.92|38
1680159300000|2023-03-30 06:55:00|38.41|37.01|38.39|36.99|38.42|37.02|38.38|36.98|26
1680159600000|2023-03-30 07:00:00|38.4|37|38.39|36.99|38.42|37.02|38.34|36.94|80
1680159900000|2023-03-30 07:05:00|38.38|36.98|38.34|36.94|38.38|36.98|38.33|36.93|49
1680160200000|2023-03-30 07:10:00|38.35|36.95|38.39|36.99|38.44|37.04|38.35|36.95|66
1680160500000|2023-03-30 07:15:00|38.38|36.98|38.42|37.02|38.43|37.03|38.38|36.98|39
1680160800000|2023-03-30 07:20:00|38.43|37.03|38.44|37.04|38.48|37.08|38.43|37.03|60
1680161100000|2023-03-30 07:25:00|38.43|37.03|38.5|37.1|38.5|37.1|38.42|37.02|67
1680161400000|2023-03-30 07:30:00|38.49|37.09|38.48|37.08|38.5|37.1|38.46|37.06|62
1680161700000|2023-03-30 07:35:00|38.49|37.09|38.64|37.24|38.65|37.25|38.48|37.08|131
1680162000000|2023-03-30 07:40:00|38.65|37.25|38.62|37.22|38.65|37.25|38.58|37.18|54
1680162300000|2023-03-30 07:45:00|38.61|37.21|38.63|37.23|38.64|37.24|38.58|37.18|67
1680162600000|2023-03-30 07:50:00|38.62|37.22|38.68|37.28|38.7|37.3|38.59|37.19|95
1680162900000|2023-03-30 07:55:00|38.69|37.29|38.7|37.3|38.71|37.31|38.65|37.25|58
1680163200000|2023-03-30 08:00:00|38.69|37.29|38.7|37.3|38.71|37.31|38.68|37.28|38
1680163500000|2023-03-30 08:05:00|38.71|37.31|38.6|37.2|38.71|37.31|38.59|37.19|39
1680163800000|2023-03-30 08:10:00|38.59|37.19|38.66|37.26|38.69|37.29|38.59|37.19|56
1680164100000|2023-03-30 08:15:00|38.65|37.25|38.58|37.18|38.68|37.28|38.58|37.18|44
1680164400000|2023-03-30 08:20:00|38.57|37.17|38.58|37.18|38.6|37.2|38.56|37.16|50
1680164700000|2023-03-30 08:25:00|38.59|37.19|38.56|37.16|38.6|37.2|38.52|37.12|54
1680165000000|2023-03-30 08:30:00|38.55|37.15|38.43|37.03|38.57|37.17|38.43|37.03|34
1680165300000|2023-03-30 08:35:00|38.44|37.04|38.42|37.02|38.46|37.06|38.42|37.02|55
1680165600000|2023-03-30 08:40:00|38.41|37.01|38.41|37.01|38.46|37.06|38.4|37|45
1680165900000|2023-03-30 08:45:00|38.42|37.02|38.46|37.06|38.48|37.08|38.42|37.02|102
1680166200000|2023-03-30 08:50:00|38.45|37.05|38.48|37.08|38.48|37.08|38.42|37.02|63
1680166500000|2023-03-30 08:55:00|38.47|37.07|38.41|37.01|38.47|37.07|38.4|37|39
1680166800000|2023-03-30 09:00:00|38.42|37.02|38.4|37|38.45|37.05|38.38|36.98|61
1680167100000|2023-03-30 09:05:00|38.39|36.99|38.42|37.02|38.43|37.03|38.36|36.96|44
1680167400000|2023-03-30 09:10:00|38.43|37.03|38.36|36.96|38.45|37.05|38.36|36.96|76
1680167700000|2023-03-30 09:15:00|38.35|36.95|38.24|36.84|38.36|36.96|38.24|36.84|71
1680168000000|2023-03-30 09:20:00|38.23|36.83|38.3|36.9|38.36|36.96|38.16|36.76|88
1680168300000|2023-03-30 09:25:00|38.31|36.91|38.36|36.96|38.36|36.96|38.3|36.9|66
1680168600000|2023-03-30 09:30:00|38.35|36.95|38.28|36.88|38.37|36.97|38.28|36.88|53
1680168900000|2023-03-30 09:35:00|38.29|36.89|38.3|36.9|38.31|36.91|38.24|36.84|78
1680169200000|2023-03-30 09:40:00|38.29|36.89|38.34|36.94|38.35|36.95|38.27|36.87|44
1680169500000|2023-03-30 09:45:00|38.33|36.93|38.28|36.88|38.35|36.95|38.27|36.87|46
1680169800000|2023-03-30 09:50:00|38.29|36.89|38.34|36.94|38.35|36.95|38.26|36.86|70
1680170100000|2023-03-30 09:55:00|38.35|36.95|38.28|36.88|38.36|36.96|38.28|36.88|67
1680170400000|2023-03-30 10:00:00|38.29|36.89|38.23|36.83|38.3|36.9|38.22|36.82|55
1680170700000|2023-03-30 10:05:00|38.24|36.84|38.25|36.85|38.27|36.87|38.19|36.79|75
1680171000000|2023-03-30 10:10:00|38.24|36.84|38.34|36.94|38.35|36.95|38.24|36.84|79
1680171300000|2023-03-30 10:15:00|38.35|36.95|38.28|36.88|38.35|36.95|38.25|36.85|43
1680171600000|2023-03-30 10:20:00|38.27|36.87|38.22|36.82|38.27|36.87|38.21|36.81|65
1680171900000|2023-03-30 10:25:00|38.21|36.81|38.25|36.85|38.27|36.87|38.21|36.81|44
1680172200000|2023-03-30 10:30:00|38.26|36.86|38.23|36.83|38.28|36.88|38.22|36.82|44
1680172500000|2023-03-30 10:35:00|38.24|36.84|38.32|36.92|38.33|36.93|38.24|36.84|64
1680172800000|2023-03-30 10:40:00|38.34|36.94|38.33|36.93|38.34|36.94|38.27|36.87|52
1680173100000|2023-03-30 10:45:00|38.34|36.94|38.33|36.93|38.36|36.96|38.3|36.9|51
1680173400000|2023-03-30 10:50:00|38.34|36.94|38.38|36.98|38.41|37.01|38.32|36.92|52
1680173700000|2023-03-30 10:55:00|38.39|36.99|38.45|37.05|38.47|37.07|38.38|36.98|76
1680174000000|2023-03-30 11:00:00|38.44|37.04|38.56|37.16|38.57|37.17|38.44|37.04|77
1680174300000|2023-03-30 11:05:00|38.55|37.15|38.55|37.15|38.57|37.17|38.52|37.12|28
1680174600000|2023-03-30 11:10:00|38.56|37.16|38.6|37.2|38.61|37.21|38.51|37.11|70
1680174900000|2023-03-30 11:15:00|38.61|37.21|38.71|37.31|38.76|37.36|38.6|37.2|75
1680175200000|2023-03-30 11:20:00|38.7|37.3|38.62|37.22|38.71|37.31|38.6|37.2|45
1680175500000|2023-03-30 11:25:00|38.63|37.23|38.73|37.33|38.76|37.36|38.63|37.23|85
1680175800000|2023-03-30 11:30:00|38.74|37.34|38.77|37.37|38.85|37.45|38.74|37.34|78
1680176100000|2023-03-30 11:35:00|38.76|37.36|38.73|37.33|38.76|37.36|38.65|37.25|48
1680176400000|2023-03-30 11:40:00|38.72|37.32|38.76|37.36|38.76|37.36|38.69|37.29|65
1680176700000|2023-03-30 11:45:00|38.75|37.35|38.75|37.35|38.8|37.4|38.74|37.34|49
1680177000000|2023-03-30 11:50:00|38.74|37.34|38.77|37.37|38.9|37.5|38.74|37.34|113
1680177300000|2023-03-30 11:55:00|38.78|37.38|38.89|37.49|38.89|37.49|38.69|37.29|136
1680177600000|2023-03-30 12:00:00|38.91|37.51|38.7|37.3|38.97|37.57|38.7|37.3|101
1680177900000|2023-03-30 12:05:00|38.71|37.31|38.6|37.2|38.71|37.31|38.59|37.19|57
1680178200000|2023-03-30 12:10:00|38.59|37.19|38.64|37.24|38.66|37.26|38.57|37.17|55
1680178500000|2023-03-30 12:15:00|38.65|37.25|38.79|37.39|38.8|37.4|38.58|37.18|106
1680178800000|2023-03-30 12:20:00|38.78|37.38|38.71|37.31|38.79|37.39|38.6|37.2|89
1680179100000|2023-03-30 12:25:00|38.7|37.3|38.59|37.19|38.71|37.31|38.57|37.17|74
1680179400000|2023-03-30 12:30:00|38.6|37.2|38.72|37.32|38.73|37.33|38.59|37.19|133
1680179700000|2023-03-30 12:35:00|38.73|37.33|38.65|37.25|38.73|37.33|38.63|37.23|68
1680180000000|2023-03-30 12:40:00|38.66|37.26|38.65|37.25|38.67|37.27|38.61|37.21|57
1680180300000|2023-03-30 12:45:00|38.66|37.26|38.65|37.25|38.68|37.28|38.62|37.22|61
1680180600000|2023-03-30 12:50:00|38.64|37.24|38.61|37.21|38.65|37.25|38.59|37.19|58
1680180900000|2023-03-30 12:55:00|38.6|37.2|38.6|37.2|38.6|37.2|38.58|37.18|45
1680181200000|2023-03-30 13:00:00|38.59|37.19|38.6|37.2|38.62|37.22|38.59|37.19|44
1680181500000|2023-03-30 13:05:00|38.59|37.19|38.55|37.15|38.59|37.19|38.48|37.08|50
1680181800000|2023-03-30 13:10:00|38.54|37.14|38.6|37.2|38.61|37.21|38.53|37.13|48
1680182100000|2023-03-30 13:15:00|38.59|37.19|38.59|37.19|38.61|37.21|38.57|37.17|29
1680182400000|2023-03-30 13:20:00|38.58|37.18|38.64|37.24|38.71|37.31|38.52|37.12|134
1680182700000|2023-03-30 13:25:00|38.63|37.23|38.67|37.27|38.68|37.28|38.52|37.12|114
1680183000000|2023-03-30 13:30:00|38.66|37.26|38.65|37.25|38.68|37.28|38.58|37.18|114
1680183300000|2023-03-30 13:35:00|38.66|37.26|38.55|37.15|38.67|37.27|38.54|37.14|97
1680183600000|2023-03-30 13:40:00|38.56|37.16|38.52|37.12|38.61|37.21|38.51|37.11|99
1680183900000|2023-03-30 13:45:00|38.51|37.11|38.64|37.24|38.68|37.28|38.48|37.08|93
1680184200000|2023-03-30 13:50:00|38.63|37.23|38.53|37.13|38.64|37.24|38.45|37.05|154
1680184500000|2023-03-30 13:55:00|38.52|37.12|38.45|37.05|38.53|37.13|38.44|37.04|92
1680184800000|2023-03-30 14:00:00|38.46|37.06|38.41|37.01|38.51|37.11|38.39|36.99|114
1680185100000|2023-03-30 14:05:00|38.4|37|38.47|37.07|38.49|37.09|38.37|36.97|115
1680185400000|2023-03-30 14:10:00|38.46|37.06|38.34|36.94|38.46|37.06|38.29|36.89|149
1680185700000|2023-03-30 14:15:00|38.33|36.93|38.46|37.06|38.46|37.06|38.33|36.93|156
1680186000000|2023-03-30 14:20:00|38.47|37.07|38.44|37.04|38.5|37.1|38.41|37.01|101
1680186300000|2023-03-30 14:25:00|38.43|37.03|38.39|36.99|38.47|37.07|38.38|36.98|102
1680186600000|2023-03-30 14:30:00|38.4|37|38.4|37|38.49|37.09|38.39|36.99|109
1680186900000|2023-03-30 14:35:00|38.39|36.99|38.43|37.03|38.44|37.04|38.33|36.93|99
1680187200000|2023-03-30 14:40:00|38.42|37.02|38.48|37.08|38.49|37.09|38.42|37.02|59
1680187500000|2023-03-30 14:45:00|38.47|37.07|38.43|37.03|38.49|37.09|38.42|37.02|72
1680187800000|2023-03-30 14:50:00|38.42|37.02|38.49|37.09|38.5|37.1|38.41|37.01|48
1680188100000|2023-03-30 14:55:00|38.48|37.08|38.42|37.02|38.48|37.08|38.41|37.01|71
1680188400000|2023-03-30 15:00:00|38.43|37.03|38.45|37.05|38.46|37.06|38.39|36.99|97
1680188700000|2023-03-30 15:05:00|38.46|37.06|38.55|37.15|38.55|37.15|38.46|37.06|83
1680189000000|2023-03-30 15:10:00|38.56|37.16|38.46|37.06|38.58|37.18|38.45|37.05|78
1680189300000|2023-03-30 15:15:00|38.47|37.07|38.53|37.13|38.53|37.13|38.45|37.05|67
1680189600000|2023-03-30 15:20:00|38.54|37.14|38.45|37.05|38.54|37.14|38.44|37.04|49
1680189900000|2023-03-30 15:25:00|38.44|37.04|38.29|36.89|38.45|37.05|38.29|36.89|83
1680190200000|2023-03-30 15:30:00|38.28|36.88|38.31|36.91|38.34|36.94|38.21|36.81|95
1680190500000|2023-03-30 15:35:00|38.32|36.92|38.26|36.86|38.32|36.92|38.21|36.81|65
1680190800000|2023-03-30 15:40:00|38.27|36.87|38.28|36.88|38.3|36.9|38.23|36.83|60
1680191100000|2023-03-30 15:45:00|38.27|36.87|38.22|36.82|38.29|36.89|38.21|36.81|110
1680191400000|2023-03-30 15:50:00|38.21|36.81|38.3|36.9|38.31|36.91|38.2|36.8|126
1680191700000|2023-03-30 15:55:00|38.31|36.91|38.3|36.9|38.31|36.91|38.26|36.86|40
1680192000000|2023-03-30 16:00:00|38.31|36.91|38.21|36.81|38.31|36.91|38.2|36.8|37
1680192300000|2023-03-30 16:05:00|38.2|36.8|38.19|36.79|38.22|36.82|38.07|36.67|152
1680192600000|2023-03-30 16:10:00|38.2|36.8|38.19|36.79|38.22|36.82|38.11|36.71|124
1680192900000|2023-03-30 16:15:00|38.18|36.78|38.26|36.86|38.28|36.88|38.14|36.74|172
1680193200000|2023-03-30 16:20:00|38.25|36.85|38.13|36.73|38.32|36.92|38.13|36.73|142
1680193500000|2023-03-30 16:25:00|38.14|36.74|38.18|36.78|38.19|36.79|38.1|36.7|111
1680193800000|2023-03-30 16:30:00|38.17|36.77|38.25|36.85|38.26|36.86|38.15|36.75|84
1680194100000|2023-03-30 16:35:00|38.24|36.84|38.27|36.87|38.29|36.89|38.22|36.82|76
1680194400000|2023-03-30 16:40:00|38.26|36.86|38.23|36.83|38.28|36.88|38.22|36.82|62
1680194700000|2023-03-30 16:45:00|38.22|36.82|38.18|36.78|38.23|36.83|38.17|36.77|51
1680195000000|2023-03-30 16:50:00|38.17|36.77|38.21|36.81|38.21|36.81|38.17|36.77|87
1680195300000|2023-03-30 16:55:00|38.22|36.82|38.14|36.74|38.22|36.82|38.11|36.71|27
1680195600000|2023-03-30 17:00:00|38.13|36.73|38.21|36.81|38.21|36.81|38.12|36.72|63
1680195900000|2023-03-30 17:05:00|38.2|36.8|38.18|36.78|38.2|36.8|38.17|36.77|37
1680196200000|2023-03-30 17:10:00|38.19|36.79|38.19|36.79|38.22|36.82|38.17|36.77|38
1680196500000|2023-03-30 17:15:00|38.2|36.8|38.12|36.72|38.2|36.8|38.1|36.7|52
1680196800000|2023-03-30 17:20:00|38.15|36.75|38.12|36.72|38.2|36.8|38.12|36.72|63
1680197100000|2023-03-30 17:25:00|38.11|36.71|38.02|36.62|38.13|36.73|37.99|36.59|74
1680197400000|2023-03-30 17:30:00|38.01|36.61|37.85|36.45|38.02|36.62|37.77|36.37|190
1680197700000|2023-03-30 17:35:00|37.86|36.46|37.89|36.49|37.96|36.56|37.78|36.38|183
1680198000000|2023-03-30 17:40:00|37.88|36.48|37.79|36.39|37.89|36.49|37.75|36.35|114
1680198300000|2023-03-30 17:45:00|37.78|36.38|37.82|36.42|37.82|36.42|37.69|36.29|82
1680198600000|2023-03-30 17:50:00|37.83|36.43|37.74|36.34|37.83|36.43|37.71|36.31|132
1680198900000|2023-03-30 17:55:00|37.73|36.33|37.77|36.37|37.78|36.38|37.7|36.3|91
1680199200000|2023-03-30 18:00:00|37.76|36.36|37.75|36.35|37.78|36.38|37.7|36.3|84
1680199500000|2023-03-30 18:05:00|37.74|36.34|37.73|36.33|37.76|36.36|37.72|36.32|50
1680199800000|2023-03-30 18:10:00|37.74|36.34|37.76|36.36|37.84|36.44|37.71|36.31|89
1680200100000|2023-03-30 18:15:00|37.75|36.35|37.85|36.45|37.85|36.45|37.75|36.35|79
1680200400000|2023-03-30 18:20:00|37.84|36.44|37.84|36.44|37.86|36.46|37.82|36.42|33
1680200700000|2023-03-30 18:25:00|37.83|36.43|38.02|36.62|38.02|36.62|37.82|36.42|41
1680201000000|2023-03-30 18:30:00|38.01|36.61|38.05|36.65|38.06|36.66|37.98|36.58|39
1680201300000|2023-03-30 18:35:00|38.06|36.66|38.23|36.83|38.23|36.83|38.05|36.65|70
1680201600000|2023-03-30 18:40:00|38.24|36.84|38.24|36.84|38.28|36.88|38.2|36.8|53
1680201900000|2023-03-30 18:45:00|38.25|36.85|38.2|36.8|38.26|36.86|38.19|36.79|40
1680202200000|2023-03-30 18:50:00|38.19|36.79|38.21|36.81|38.22|36.82|38.15|36.75|39
1680202500000|2023-03-30 18:55:00|38.2|36.8|38.29|36.89|38.29|36.89|38.2|36.8|36
1680202800000|2023-03-30 19:00:00|38.3|36.9|38.34|36.94|38.35|36.95|38.3|36.9|53
1680203100000|2023-03-30 19:05:00|38.35|36.95|38.31|36.91|38.35|36.95|38.3|36.9|40
1680203400000|2023-03-30 19:10:00|38.3|36.9|38.3|36.9|38.31|36.91|38.27|36.87|31
1680203700000|2023-03-30 19:15:00|38.29|36.89|38.34|36.94|38.35|36.95|38.28|36.88|26
1680204000000|2023-03-30 19:20:00|38.35|36.95|38.41|37.01|38.42|37.02|38.35|36.95|26
1680204300000|2023-03-30 19:25:00|38.4|37|38.46|37.06|38.47|37.07|38.37|36.97|71
1680204600000|2023-03-30 19:30:00|38.45|37.05|38.32|36.92|38.46|37.06|38.32|36.92|53
1680204900000|2023-03-30 19:35:00|38.33|36.93|38.32|36.92|38.38|36.98|38.3|36.9|50
1680205200000|2023-03-30 19:40:00|38.33|36.93|38.35|36.95|38.37|36.97|38.32|36.92|31
1680205500000|2023-03-30 19:45:00|38.36|36.96|38.39|36.99|38.4|37|38.35|36.95|29
1680205800000|2023-03-30 19:50:00|38.4|37|38.42|37.02|38.43|37.03|38.37|36.97|82
1680206100000|2023-03-30 19:55:00|38.41|37.01|38.42|37.02|38.43|37.03|38.41|37.01|68
1680206400000|2023-03-30 20:00:00|38.43|37.03|38.34|36.94|38.43|37.03|38.33|36.93|36
1680206700000|2023-03-30 20:05:00|38.33|36.93|38.3|36.9|38.36|36.96|38.29|36.89|60
1680207000000|2023-03-30 20:10:00|38.31|36.91|38.23|36.83|38.33|36.93|38.21|36.81|74
1680207300000|2023-03-30 20:15:00|38.24|36.84|38.19|36.79|38.27|36.87|38.19|36.79|54
1680207600000|2023-03-30 20:20:00|38.21|36.81|38.28|36.88|38.28|36.88|38.19|36.79|51
1680207900000|2023-03-30 20:25:00|38.29|36.89|38.31|36.91|38.32|36.92|38.27|36.87|29
1680208200000|2023-03-30 20:30:00|38.32|36.92|38.32|36.92|38.35|36.95|38.3|36.9|50
1680208500000|2023-03-30 20:35:00|38.31|36.91|38.44|37.04|38.46|37.06|38.29|36.89|79
1680208800000|2023-03-30 20:40:00|38.43|37.03|38.38|36.98|38.44|37.04|38.37|36.97|60
1680209100000|2023-03-30 20:45:00|38.39|36.99|38.41|37.01|38.45|37.05|38.37|36.97|60
1680209400000|2023-03-30 20:50:00|38.4|37|38.4|37|38.42|37.02|38.35|36.95|54
1680209700000|2023-03-30 20:55:00|38.39|36.99|38.4|37|38.42|37.02|38.37|36.97|36
1680210000000|2023-03-30 21:00:00|38.39|36.99|38.36|36.96|38.43|37.03|38.36|36.96|64
1680210300000|2023-03-30 21:05:00|38.37|36.97|38.32|36.92|38.37|36.97|38.29|36.89|37
1680210600000|2023-03-30 21:10:00|38.31|36.91|38.31|36.91|38.33|36.93|38.3|36.9|13
1680210900000|2023-03-30 21:15:00|38.32|36.92|38.34|36.94|38.35|36.95|38.32|36.92|9
1680211200000|2023-03-30 21:20:00|38.33|36.93|38.35|36.95|38.36|36.96|38.32|36.92|20
1680211500000|2023-03-30 21:25:00|38.36|36.96|38.38|36.98|38.39|36.99|38.35|36.95|23
1680211800000|2023-03-30 21:30:00|38.39|36.99|38.4|37|38.4|37|38.38|36.98|12
1680212100000|2023-03-30 21:35:00|38.41|37.01|38.42|37.02|38.42|37.02|38.4|37|10
1680212400000|2023-03-30 21:40:00|38.41|37.01|38.33|36.93|38.42|37.02|38.3|36.9|20
1680212700000|2023-03-30 21:45:00|38.34|36.94|38.34|36.94|38.36|36.96|38.34|36.94|11
1680213000000|2023-03-30 21:50:00|38.35|36.95|38.39|36.99|38.42|37.02|38.35|36.95|35
1680213300000|2023-03-30 21:55:00|38.4|37|38.36|36.96|38.4|37|38.36|36.96|7
1680213600000|2023-03-30 22:00:00|38.35|36.95|38.4|37|38.43|37.03|38.35|36.95|38
1680213900000|2023-03-30 22:05:00|38.41|37.01|38.51|37.11|38.51|37.11|38.41|37.01|38
1680214200000|2023-03-30 22:10:00|38.52|37.12|38.48|37.08|38.54|37.14|38.46|37.06|41
1680214500000|2023-03-30 22:15:00|38.49|37.09|38.53|37.13|38.53|37.13|38.47|37.07|53
1680214800000|2023-03-30 22:20:00|38.54|37.14|38.49|37.09|38.54|37.14|38.48|37.08|58
1680215100000|2023-03-30 22:25:00|38.48|37.08|38.52|37.12|38.53|37.13|38.47|37.07|21
1680215400000|2023-03-30 22:30:00|38.53|37.13|38.52|37.12|38.57|37.17|38.52|37.12|44
1680215700000|2023-03-30 22:35:00|38.51|37.11|38.46|37.06|38.51|37.11|38.43|37.03|37
1680216000000|2023-03-30 22:40:00|38.47|37.07|38.43|37.03|38.48|37.08|38.43|37.03|34
1680216300000|2023-03-30 22:45:00|38.44|37.04|38.23|36.83|38.46|37.06|38.21|36.81|113
1680216600000|2023-03-30 22:50:00|38.24|36.84|38.28|36.88|38.31|36.91|38.22|36.82|88
1680216900000|2023-03-30 22:55:00|38.29|36.89|38.27|36.87|38.34|36.94|38.26|36.86|66
1680217200000|2023-03-30 23:00:00|38.26|36.86|38.3|36.9|38.3|36.9|38.2|36.8|59
1680217500000|2023-03-30 23:05:00|38.29|36.89|38.26|36.86|38.31|36.91|38.2|36.8|58
1680217800000|2023-03-30 23:10:00|38.27|36.87|38.3|36.9|38.32|36.92|38.23|36.83|38
1680218100000|2023-03-30 23:15:00|38.31|36.91|38.36|36.96|38.36|36.96|38.3|36.9|39
1680218400000|2023-03-30 23:20:00|38.37|36.97|38.4|37|38.4|37|38.36|36.96|24
1680218700000|2023-03-30 23:25:00|38.39|36.99|38.36|36.96|38.4|37|38.36|36.96|26
1680219000000|2023-03-30 23:30:00|38.35|36.95|38.39|36.99|38.42|37.02|38.34|36.94|27
1680219300000|2023-03-30 23:35:00|38.4|37|38.38|36.98|38.4|37|38.37|36.97|35
1680219600000|2023-03-30 23:40:00|38.37|36.97|38.4|37|38.41|37.01|38.37|36.97|20
1680219900000|2023-03-30 23:45:00|38.39|36.99|38.31|36.91|38.39|36.99|38.31|36.91|28
1680220200000|2023-03-30 23:50:00|38.32|36.92|38.32|36.92|38.35|36.95|38.31|36.91|33
1680220500000|2023-03-30 23:55:00|38.33|36.93|38.31|36.91|38.33|36.93|38.26|36.86|34
1680220800000|2023-03-31 00:00:00|38.3|36.9|38.42|37.02|38.43|37.03|38.3|36.9|63
1680221100000|2023-03-31 00:05:00|38.43|37.03|38.33|36.93|38.43|37.03|38.31|36.91|60
1680221400000|2023-03-31 00:10:00|38.34|36.94|38.27|36.87|38.34|36.94|38.25|36.85|48
1680221700000|2023-03-31 00:15:00|38.26|36.86|38.18|36.78|38.27|36.87|38.17|36.77|42
1680222000000|2023-03-31 00:20:00|38.17|36.77|38.14|36.74|38.18|36.78|38.14|36.74|27
1680222300000|2023-03-31 00:25:00|38.15|36.75|38.37|36.97|38.38|36.98|38.15|36.75|68
1680222600000|2023-03-31 00:30:00|38.38|36.98|38.39|36.99|38.48|37.08|38.34|36.94|98
1680222900000|2023-03-31 00:35:00|38.4|37|38.35|36.95|38.43|37.03|38.32|36.92|84
1680223200000|2023-03-31 00:40:00|38.36|36.96|38.34|36.94|38.39|36.99|38.31|36.91|67
1680223500000|2023-03-31 00:45:00|38.33|36.93|38.33|36.93|38.33|36.93|38.32|36.92|15
1680223800000|2023-03-31 00:50:00|38.34|36.94|38.48|37.08|38.49|37.09|38.33|36.93|98
1680224100000|2023-03-31 00:55:00|38.49|37.09|38.45|37.05|38.52|37.12|38.44|37.04|98
1680224400000|2023-03-31 01:00:00|38.46|37.06|38.57|37.17|38.59|37.19|38.43|37.03|83
1680224700000|2023-03-31 01:05:00|38.58|37.18|38.64|37.24|38.65|37.25|38.57|37.17|108
1680225000000|2023-03-31 01:10:00|38.65|37.25|38.66|37.26|38.7|37.3|38.64|37.24|111
1680225300000|2023-03-31 01:15:00|38.67|37.27|38.63|37.23|38.69|37.29|38.61|37.21|83
1680225600000|2023-03-31 01:20:00|38.64|37.24|38.67|37.27|38.7|37.3|38.62|37.22|73
1680225900000|2023-03-31 01:25:00|38.66|37.26|38.64|37.24|38.69|37.29|38.64|37.24|57
1680226200000|2023-03-31 01:30:00|38.63|37.23|38.49|37.09|38.66|37.26|38.49|37.09|107
1680226500000|2023-03-31 01:35:00|38.5|37.1|38.47|37.07|38.55|37.15|38.47|37.07|50
1680226800000|2023-03-31 01:40:00|38.48|37.08|38.44|37.04|38.5|37.1|38.4|37|46
1680227100000|2023-03-31 01:45:00|38.43|37.03|38.41|37.01|38.43|37.03|38.38|36.98|37
1680227400000|2023-03-31 01:50:00|38.42|37.02|38.47|37.07|38.48|37.08|38.42|37.02|39
1680227700000|2023-03-31 01:55:00|38.46|37.06|38.51|37.11|38.51|37.11|38.46|37.06|44
1680228000000|2023-03-31 02:00:00|38.52|37.12|38.53|37.13|38.53|37.13|38.46|37.06|24
1680228300000|2023-03-31 02:05:00|38.52|37.12|38.52|37.12|38.56|37.16|38.52|37.12|15
1680228600000|2023-03-31 02:10:00|38.51|37.11|38.48|37.08|38.52|37.12|38.48|37.08|28
1680228900000|2023-03-31 02:15:00|38.47|37.07|38.54|37.14|38.54|37.14|38.47|37.07|50
1680229200000|2023-03-31 02:20:00|38.55|37.15|38.6|37.2|38.6|37.2|38.55|37.15|30
1680229500000|2023-03-31 02:25:00|38.59|37.19|38.59|37.19|38.61|37.21|38.58|37.18|39
1680229800000|2023-03-31 02:30:00|38.6|37.2|38.51|37.11|38.6|37.2|38.51|37.11|22
1680230100000|2023-03-31 02:35:00|38.52|37.12|38.5|37.1|38.57|37.17|38.5|37.1|57
1680230400000|2023-03-31 02:40:00|38.51|37.11|38.5|37.1|38.52|37.12|38.48|37.08|39
1680230700000|2023-03-31 02:45:00|38.49|37.09|38.5|37.1|38.53|37.13|38.48|37.08|40
1680231000000|2023-03-31 02:50:00|38.49|37.09|38.4|37|38.49|37.09|38.39|36.99|26
1680231300000|2023-03-31 02:55:00|38.39|36.99|38.39|36.99|38.4|37|38.36|36.96|34
1680231600000|2023-03-31 03:00:00|38.4|37|38.37|36.97|38.41|37.01|38.33|36.93|26
1680231900000|2023-03-31 03:05:00|38.36|36.96|38.36|36.96|38.38|36.98|38.32|36.92|23
1680232200000|2023-03-31 03:10:00|38.35|36.95|38.36|36.96|38.42|37.02|38.35|36.95|29
1680232500000|2023-03-31 03:15:00|38.37|36.97|38.34|36.94|38.38|36.98|38.3|36.9|38
1680232800000|2023-03-31 03:20:00|38.35|36.95|38.41|37.01|38.42|37.02|38.35|36.95|19
1680233100000|2023-03-31 03:25:00|38.42|37.02|38.45|37.05|38.46|37.06|38.41|37.01|38
1680233400000|2023-03-31 03:30:00|38.46|37.06|38.52|37.12|38.52|37.12|38.43|37.03|37
1680233700000|2023-03-31 03:35:00|38.53|37.13|38.52|37.12|38.56|37.16|38.52|37.12|15
1680234000000|2023-03-31 03:40:00|38.51|37.11|38.51|37.11|38.51|37.11|38.47|37.07|16
1680234300000|2023-03-31 03:45:00|38.5|37.1|38.51|37.11|38.53|37.13|38.45|37.05|33
1680234600000|2023-03-31 03:50:00|38.52|37.12|38.53|37.13|38.53|37.13|38.48|37.08|16
1680234900000|2023-03-31 03:55:00|38.54|37.14|38.53|37.13|38.56|37.16|38.52|37.12|30
1680235200000|2023-03-31 04:00:00|38.5|37.1|38.44|37.04|38.5|37.1|38.41|37.01|33
1680235500000|2023-03-31 04:05:00|38.43|37.03|38.43|37.03|38.44|37.04|38.4|37|49
1680235800000|2023-03-31 04:10:00|38.42|37.02|38.42|37.02|38.43|37.03|38.4|37|25
1680236100000|2023-03-31 04:15:00|38.41|37.01|38.41|37.01|38.41|37.01|38.37|36.97|41
1680236400000|2023-03-31 04:20:00|38.4|37|38.42|37.02|38.45|37.05|38.4|37|23
1680236700000|2023-03-31 04:25:00|38.41|37.01|38.47|37.07|38.47|37.07|38.4|37|15
1680237000000|2023-03-31 04:30:00|38.48|37.08|38.49|37.09|38.49|37.09|38.46|37.06|24
1680237300000|2023-03-31 04:35:00|38.5|37.1|38.57|37.17|38.59|37.19|38.5|37.1|31
1680237600000|2023-03-31 04:40:00|38.58|37.18|38.58|37.18|38.6|37.2|38.58|37.18|15
1680237900000|2023-03-31 04:45:00|38.59|37.19|38.52|37.12|38.6|37.2|38.52|37.12|42
1680238200000|2023-03-31 04:50:00|38.53|37.13|38.57|37.17|38.58|37.18|38.53|37.13|39
1680238500000|2023-03-31 04:55:00|38.58|37.18|38.53|37.13|38.58|37.18|38.53|37.13|6
1680238800000|2023-03-31 05:00:00|38.54|37.14|38.54|37.14|38.55|37.15|38.52|37.12|17
1680239100000|2023-03-31 05:05:00|38.55|37.15|38.53|37.13|38.6|37.2|38.53|37.13|24
1680239400000|2023-03-31 05:10:00|38.52|37.12|38.52|37.12|38.56|37.16|38.52|37.12|37
1680239700000|2023-03-31 05:15:00|38.53|37.13|38.57|37.17|38.59|37.19|38.52|37.12|22
1680240000000|2023-03-31 05:20:00|38.58|37.18|38.62|37.22|38.64|37.24|38.58|37.18|34
1680240300000|2023-03-31 05:25:00|38.61|37.21|38.6|37.2|38.63|37.23|38.58|37.18|37
1680240600000|2023-03-31 05:30:00|38.61|37.21|38.66|37.26|38.66|37.26|38.61|37.21|44
1680240900000|2023-03-31 05:35:00|38.65|37.25|38.65|37.25|38.69|37.29|38.64|37.24|32
1680241200000|2023-03-31 05:40:00|38.66|37.26|38.66|37.26|38.69|37.29|38.65|37.25|29
1680241500000|2023-03-31 05:45:00|38.65|37.25|38.65|37.25|38.68|37.28|38.65|37.25|33
1680241800000|2023-03-31 05:50:00|38.64|37.24|38.48|37.08|38.64|37.24|38.48|37.08|51
1680242100000|2023-03-31 05:55:00|38.47|37.07|38.56|37.16|38.56|37.16|38.43|37.03|92
1680242400000|2023-03-31 06:00:00|38.57|37.17|38.53|37.13|38.61|37.21|38.52|37.12|79
1680242700000|2023-03-31 06:05:00|38.52|37.12|38.46|37.06|38.54|37.14|38.45|37.05|80
1680243000000|2023-03-31 06:10:00|38.47|37.07|38.44|37.04|38.51|37.11|38.44|37.04|63
1680243300000|2023-03-31 06:15:00|38.45|37.05|38.51|37.11|38.51|37.11|38.45|37.05|49
1680243600000|2023-03-31 06:20:00|38.5|37.1|38.48|37.08|38.51|37.11|38.46|37.06|43
1680243900000|2023-03-31 06:25:00|38.47|37.07|38.49|37.09|38.5|37.1|38.46|37.06|22
1680244200000|2023-03-31 06:30:00|38.5|37.1|38.54|37.14|38.56|37.16|38.46|37.06|25
1680244500000|2023-03-31 06:35:00|38.55|37.15|38.57|37.17|38.57|37.17|38.51|37.11|33
1680244800000|2023-03-31 06:40:00|38.56|37.16|38.58|37.18|38.59|37.19|38.56|37.16|24
1680245100000|2023-03-31 06:45:00|38.59|37.19|38.54|37.14|38.59|37.19|38.52|37.12|41
1680245400000|2023-03-31 06:50:00|38.53|37.13|38.54|37.14|38.57|37.17|38.53|37.13|32
1680245700000|2023-03-31 06:55:00|38.55|37.15|38.61|37.21|38.62|37.22|38.55|37.15|21
1680246000000|2023-03-31 07:00:00|38.62|37.22|38.68|37.28|38.71|37.31|38.61|37.21|59
1680246300000|2023-03-31 07:05:00|38.69|37.29|38.64|37.24|38.7|37.3|38.64|37.24|24
1680246600000|2023-03-31 07:10:00|38.63|37.23|38.55|37.15|38.65|37.25|38.54|37.14|86
1680246900000|2023-03-31 07:15:00|38.56|37.16|38.55|37.15|38.64|37.24|38.54|37.14|73
1680247200000|2023-03-31 07:20:00|38.56|37.16|38.37|36.97|38.57|37.17|38.29|36.89|122
1680247500000|2023-03-31 07:25:00|38.38|36.98|38.48|37.08|38.48|37.08|38.36|36.96|77
1680247800000|2023-03-31 07:30:00|38.52|37.12|38.91|37.51|39.06|37.66|38.52|37.12|183
1680248100000|2023-03-31 07:35:00|38.88|37.48|38.79|37.39|38.94|37.54|38.74|37.34|164
1680248400000|2023-03-31 07:40:00|38.78|37.38|38.69|37.29|38.79|37.39|38.64|37.24|148
1680248700000|2023-03-31 07:45:00|38.68|37.28|38.73|37.33|38.74|37.34|38.53|37.13|141
1680249000000|2023-03-31 07:50:00|38.74|37.34|39.09|37.69|39.16|37.76|38.73|37.33|209
1680249300000|2023-03-31 07:55:00|39.1|37.7|39.15|37.75|39.17|37.77|39.03|37.63|140
1680249600000|2023-03-31 08:00:00|39.14|37.74|39.19|37.79|39.4|38|39.13|37.73|198
1680249900000|2023-03-31 08:05:00|39.18|37.78|39.39|37.99|39.42|38.02|39.12|37.72|164
1680250200000|2023-03-31 08:10:00|39.4|38|39.29|37.89|39.44|38.04|39.28|37.88|130
1680250500000|2023-03-31 08:15:00|39.31|37.91|39.05|37.65|39.32|37.92|39.04|37.64|99
1680250800000|2023-03-31 08:20:00|39.04|37.64|39.12|37.72|39.13|37.73|39.04|37.64|68
1680251100000|2023-03-31 08:25:00|39.11|37.71|39.12|37.72|39.19|37.79|39.11|37.71|58
1680251400000|2023-03-31 08:30:00|39.13|37.73|39|37.6|39.17|37.77|38.98|37.58|90
1680251700000|2023-03-31 08:35:00|39.01|37.61|38.95|37.55|39.01|37.61|38.81|37.41|96
1680252000000|2023-03-31 08:40:00|38.94|37.54|38.86|37.46|38.98|37.58|38.86|37.46|45
1680252300000|2023-03-31 08:45:00|38.85|37.45|39.05|37.65|39.17|37.77|38.81|37.41|162
1680252600000|2023-03-31 08:50:00|39.04|37.64|38.91|37.51|39.09|37.69|38.88|37.48|85
1680252900000|2023-03-31 08:55:00|38.92|37.52|38.95|37.55|38.96|37.56|38.84|37.44|68
1680253200000|2023-03-31 09:00:00|38.94|37.54|39.1|37.7|39.11|37.71|38.91|37.51|71
1680253500000|2023-03-31 09:05:00|39.09|37.69|39.15|37.75|39.15|37.75|39|37.6|65
1680253800000|2023-03-31 09:10:00|39.16|37.76|39.23|37.83|39.24|37.84|39.13|37.73|56
1680254100000|2023-03-31 09:15:00|39.24|37.84|39.29|37.89|39.3|37.9|39.24|37.84|60
1680254400000|2023-03-31 09:20:00|39.28|37.88|39.07|37.67|39.28|37.88|39.05|37.65|71
1680254700000|2023-03-31 09:25:00|39.08|37.68|39.11|37.71|39.12|37.72|39.05|37.65|53
1680255000000|2023-03-31 09:30:00|39.12|37.72|39.15|37.75|39.18|37.78|39.07|37.67|46
1680255300000|2023-03-31 09:35:00|39.14|37.74|39.01|37.61|39.14|37.74|38.98|37.58|51
1680255600000|2023-03-31 09:40:00|39.02|37.62|39.04|37.64|39.05|37.65|38.97|37.57|49
1680255900000|2023-03-31 09:45:00|39.03|37.63|39.09|37.69|39.11|37.71|39|37.6|44
1680256200000|2023-03-31 09:50:00|39.08|37.68|39.16|37.76|39.17|37.77|39.07|37.67|59
1680256500000|2023-03-31 09:55:00|39.17|37.77|39.24|37.84|39.27|37.87|39.16|37.76|53
1680256800000|2023-03-31 10:00:00|39.25|37.85|39.3|37.9|39.3|37.9|39.23|37.83|64
1680257100000|2023-03-31 10:05:00|39.31|37.91|39.24|37.84|39.31|37.91|39.15|37.75|82
1680257400000|2023-03-31 10:10:00|39.25|37.85|39.36|37.96|39.36|37.96|39.24|37.84|109
1680257700000|2023-03-31 10:15:00|39.35|37.95|39.4|38|39.4|38|39.34|37.94|57
1680258000000|2023-03-31 10:20:00|39.39|37.99|39.49|38.09|39.51|38.11|39.37|37.97|69
1680258300000|2023-03-31 10:25:00|39.5|38.1|39.48|38.08|39.51|38.11|39.42|38.02|82
1680258600000|2023-03-31 10:30:00|39.47|38.07|39.44|38.04|39.52|38.12|39.42|38.02|95
1680258900000|2023-03-31 10:35:00|39.45|38.05|39.37|37.97|39.46|38.06|39.34|37.94|67
1680259200000|2023-03-31 10:40:00|39.38|37.98|39.36|37.96|39.44|38.04|39.32|37.92|69
1680259500000|2023-03-31 10:45:00|39.37|37.97|39.43|38.03|39.46|38.06|39.36|37.96|66
1680259800000|2023-03-31 10:50:00|39.44|38.04|39.5|38.1|39.51|38.11|39.44|38.04|49
1680260100000|2023-03-31 10:55:00|39.51|38.11|39.52|38.12|39.63|38.23|39.49|38.09|105
1680260400000|2023-03-31 11:00:00|39.53|38.13|39.63|38.23|39.63|38.23|39.52|38.12|93
1680260700000|2023-03-31 11:05:00|39.64|38.24|39.76|38.36|39.76|38.36|39.62|38.22|92
1680261000000|2023-03-31 11:10:00|39.75|38.35|39.83|38.43|39.84|38.44|39.71|38.31|130
1680261300000|2023-03-31 11:15:00|39.82|38.42|40.04|38.64|40.06|38.66|39.82|38.42|155
1680261600000|2023-03-31 11:20:00|40.06|38.66|39.84|38.44|40.17|38.77|39.83|38.43|212
1680261900000|2023-03-31 11:25:00|39.83|38.43|40.05|38.65|40.05|38.65|39.71|38.31|189
1680262200000|2023-03-31 11:30:00|40.04|38.64|39.99|38.59|40.05|38.65|39.88|38.48|154
1680262500000|2023-03-31 11:35:00|40|38.6|39.96|38.56|40.01|38.61|39.95|38.55|88
1680262800000|2023-03-31 11:40:00|39.95|38.55|40.01|38.61|40.01|38.61|39.95|38.55|49
1680263100000|2023-03-31 11:45:00|40|38.6|40.28|38.88|40.29|38.89|40|38.6|110
1680263400000|2023-03-31 11:50:00|40.27|38.87|40.25|38.85|40.47|39.07|40.18|38.78|206
1680263700000|2023-03-31 11:55:00|40.24|38.84|40.05|38.65|40.24|38.84|40.04|38.64|108
1680264000000|2023-03-31 12:00:00|40.04|38.64|40.19|38.79|40.22|38.82|40.04|38.64|157
1680264300000|2023-03-31 12:05:00|40.2|38.8|40.44|39.04|40.52|39.12|40.2|38.8|202
1680264600000|2023-03-31 12:10:00|40.43|39.03|40.15|38.75|40.43|39.03|40.14|38.74|159
1680264900000|2023-03-31 12:15:00|40.14|38.74|39.97|38.57|40.15|38.75|39.95|38.55|166
1680265200000|2023-03-31 12:20:00|39.99|38.59|39.89|38.49|40.02|38.62|39.84|38.44|57
1680265500000|2023-03-31 12:25:00|39.9|38.5|39.93|38.53|39.93|38.53|39.84|38.44|116
1680265800000|2023-03-31 12:30:00|39.94|38.54|40.23|38.83|40.3|38.9|39.87|38.47|326
1680266100000|2023-03-31 12:35:00|40.24|38.84|40.16|38.76|40.24|38.84|40.12|38.72|116
1680266400000|2023-03-31 12:40:00|40.15|38.75|40.15|38.75|40.25|38.85|40.14|38.74|114
1680266700000|2023-03-31 12:45:00|40.16|38.76|39.92|38.52|40.22|38.82|39.91|38.51|177
1680267000000|2023-03-31 12:50:00|39.94|38.54|40.27|38.87|40.3|38.9|39.94|38.54|126
1680267300000|2023-03-31 12:55:00|40.28|38.88|40.42|39.02|40.5|39.1|40.28|38.88|125
1680267600000|2023-03-31 13:00:00|40.43|39.03|40.58|39.18|40.59|39.19|40.41|39.01|139
1680267900000|2023-03-31 13:05:00|40.59|39.19|40.61|39.21|40.68|39.28|40.53|39.13|164
1680268200000|2023-03-31 13:10:00|40.6|39.2|40.49|39.09|40.61|39.21|40.42|39.02|150
1680268500000|2023-03-31 13:15:00|40.44|39.04|40.33|38.93|40.47|39.07|40.33|38.93|145
1680268800000|2023-03-31 13:20:00|40.34|38.94|40.54|39.14|40.57|39.17|40.3|38.9|108
1680269100000|2023-03-31 13:25:00|40.55|39.15|40.52|39.12|40.55|39.15|40.45|39.05|110
1680269400000|2023-03-31 13:30:00|40.51|39.11|40.76|39.36|40.77|39.37|40.49|39.09|187
1680269700000|2023-03-31 13:35:00|40.75|39.35|40.62|39.22|40.83|39.43|40.59|39.19|248
1680270000000|2023-03-31 13:40:00|40.61|39.21|40.68|39.28|40.73|39.33|40.61|39.21|110
1680270300000|2023-03-31 13:45:00|40.69|39.29|40.64|39.24|40.74|39.34|40.63|39.23|108
1680270600000|2023-03-31 13:50:00|40.66|39.26|40.65|39.25|40.7|39.3|40.6|39.2|112
1680270900000|2023-03-31 13:55:00|40.66|39.26|40.58|39.18|40.7|39.3|40.53|39.13|113
1680271200000|2023-03-31 14:00:00|40.59|39.19|40.52|39.12|40.64|39.24|40.49|39.09|126
1680271500000|2023-03-31 14:05:00|40.53|39.13|40.58|39.18|40.7|39.3|40.53|39.13|99
1680271800000|2023-03-31 14:10:00|40.57|39.17|40.46|39.06|40.6|39.2|40.46|39.06|78
1680272100000|2023-03-31 14:15:00|40.47|39.07|40.36|38.96|40.54|39.14|40.36|38.96|105
1680272400000|2023-03-31 14:20:00|40.37|38.97|40.59|39.19|40.59|39.19|40.37|38.97|118
1680272700000|2023-03-31 14:25:00|40.58|39.18|40.62|39.22|40.72|39.32|40.54|39.14|122
1680273000000|2023-03-31 14:30:00|40.63|39.23|40.97|39.57|41.01|39.61|40.63|39.23|270
1680273300000|2023-03-31 14:35:00|40.96|39.56|40.97|39.57|41|39.6|40.86|39.46|170
1680273600000|2023-03-31 14:40:00|40.98|39.58|40.86|39.46|41|39.6|40.83|39.43|114
1680273900000|2023-03-31 14:45:00|40.87|39.47|40.84|39.44|40.94|39.54|40.8|39.4|130
1680274200000|2023-03-31 14:50:00|40.85|39.45|41.08|39.68|41.11|39.71|40.85|39.45|117
1680274500000|2023-03-31 14:55:00|41.05|39.65|41.05|39.65|41.14|39.74|40.96|39.56|166
1680274800000|2023-03-31 15:00:00|41.04|39.64|41.18|39.78|41.18|39.78|41.04|39.64|148
1680275100000|2023-03-31 15:05:00|41.17|39.77|41.41|40.01|41.42|40.02|41.17|39.77|212
1680275400000|2023-03-31 15:10:00|41.42|40.02|41.21|39.81|41.54|40.14|41.2|39.8|200
1680275700000|2023-03-31 15:15:00|41.22|39.82|40.97|39.57|41.34|39.94|40.88|39.48|271
1680276000000|2023-03-31 15:20:00|40.98|39.58|41.35|39.95|41.43|40.03|40.98|39.58|223
1680276300000|2023-03-31 15:25:00|41.34|39.94|41.23|39.83|41.45|40.05|41.23|39.83|151
1680276600000|2023-03-31 15:30:00|41.22|39.82|41.02|39.62|41.25|39.85|41.01|39.61|163
1680276900000|2023-03-31 15:35:00|41.03|39.63|41.07|39.67|41.14|39.74|41.01|39.61|105
1680277200000|2023-03-31 15:40:00|41.08|39.68|41.24|39.84|41.29|39.89|41.07|39.67|141
1680277500000|2023-03-31 15:45:00|41.25|39.85|41.33|39.93|41.33|39.93|41.21|39.81|116
1680277800000|2023-03-31 15:50:00|41.34|39.94|41.35|39.95|41.48|40.08|41.28|39.88|136
1680278100000|2023-03-31 15:55:00|41.34|39.94|41.36|39.96|41.4|40|41.34|39.94|73
1680278400000|2023-03-31 16:00:00|41.35|39.95|41.21|39.81|41.42|40.02|41.17|39.77|164
1680278700000|2023-03-31 16:05:00|41.22|39.82|41.16|39.76|41.26|39.86|41.08|39.68|124
1680279000000|2023-03-31 16:10:00|41.17|39.77|41.09|39.69|41.24|39.84|41.09|39.69|69
1680279300000|2023-03-31 16:15:00|41.1|39.7|41.02|39.62|41.14|39.74|41.01|39.61|101
1680279600000|2023-03-31 16:20:00|41.03|39.63|40.91|39.51|41.03|39.63|40.9|39.5|103
1680279900000|2023-03-31 16:25:00|40.92|39.52|40.9|39.5|41.03|39.63|40.89|39.49|97
1680280200000|2023-03-31 16:30:00|40.89|39.49|41.06|39.66|41.06|39.66|40.89|39.49|99
1680280500000|2023-03-31 16:35:00|41.05|39.65|41.19|39.79|41.19|39.79|41.02|39.62|111
1680280800000|2023-03-31 16:40:00|41.2|39.8|41.09|39.69|41.2|39.8|41.07|39.67|94
1680281100000|2023-03-31 16:45:00|41.1|39.7|41.14|39.74|41.16|39.76|41.09|39.69|45
1680281400000|2023-03-31 16:50:00|41.16|39.76|41.25|39.85|41.25|39.85|41.14|39.74|86
1680281700000|2023-03-31 16:55:00|41.26|39.86|41.3|39.9|41.32|39.92|41.25|39.85|48
1680282000000|2023-03-31 17:00:00|41.32|39.92|41.18|39.78|41.34|39.94|41.14|39.74|81
1680282300000|2023-03-31 17:05:00|41.19|39.79|41.28|39.88|41.28|39.88|41.19|39.79|53
1680282600000|2023-03-31 17:10:00|41.3|39.9|41.19|39.79|41.32|39.92|41.15|39.75|72
1680282900000|2023-03-31 17:15:00|41.2|39.8|41.19|39.79|41.24|39.84|41.14|39.74|85
1680283200000|2023-03-31 17:20:00|41.18|39.78|41.23|39.83|41.31|39.91|41.18|39.78|57
1680283500000|2023-03-31 17:25:00|41.22|39.82|41.26|39.86|41.3|39.9|41.22|39.82|61
1680283800000|2023-03-31 17:30:00|41.27|39.87|41.2|39.8|41.29|39.89|41.17|39.77|84
1680284100000|2023-03-31 17:35:00|41.19|39.79|41.19|39.79|41.34|39.94|41.19|39.79|76
1680284400000|2023-03-31 17:40:00|41.18|39.78|41.26|39.86|41.29|39.89|41.18|39.78|81
1680284700000|2023-03-31 17:45:00|41.27|39.87|41.41|40.01|41.48|40.08|41.26|39.86|119
1680285000000|2023-03-31 17:50:00|41.42|40.02|41.45|40.05|41.47|40.07|41.42|40.02|37
1680285300000|2023-03-31 17:55:00|41.44|40.04|41.46|40.06|41.52|40.12|41.41|40.01|68
1680285600000|2023-03-31 18:00:00|41.44|40.04|41.47|40.07|41.6|40.2|41.43|40.03|109
1680285900000|2023-03-31 18:05:00|41.46|40.06|41.3|39.9|41.46|40.06|41.27|39.87|87
1680286200000|2023-03-31 18:10:00|41.31|39.91|41.24|39.84|41.31|39.91|41.2|39.8|49
1680286500000|2023-03-31 18:15:00|41.23|39.83|41.19|39.79|41.23|39.83|41.14|39.74|85
1680286800000|2023-03-31 18:20:00|41.18|39.78|41.2|39.8|41.27|39.87|41.18|39.78|43
1680287100000|2023-03-31 18:25:00|41.19|39.79|41.23|39.83|41.25|39.85|41.18|39.78|41
1680287400000|2023-03-31 18:30:00|41.22|39.82|41.07|39.67|41.23|39.83|41.06|39.66|60
1680287700000|2023-03-31 18:35:00|41.08|39.68|41.05|39.65|41.11|39.71|41.04|39.64|70
1680288000000|2023-03-31 18:40:00|41.06|39.66|41|39.6|41.07|39.67|40.97|39.57|93
1680288300000|2023-03-31 18:45:00|40.99|39.59|41.07|39.67|41.1|39.7|40.96|39.56|54
1680288600000|2023-03-31 18:50:00|41.08|39.68|40.99|39.59|41.08|39.68|40.99|39.59|24
1680288900000|2023-03-31 18:55:00|41|39.6|40.98|39.58|41.05|39.65|40.97|39.57|43
1680289200000|2023-03-31 19:00:00|40.97|39.57|40.98|39.58|41.04|39.64|40.97|39.57|73
1680289500000|2023-03-31 19:05:00|40.99|39.59|41.08|39.68|41.08|39.68|40.98|39.58|74
1680289800000|2023-03-31 19:10:00|41.09|39.69|40.99|39.59|41.15|39.75|40.99|39.59|49
1680290100000|2023-03-31 19:15:00|41|39.6|40.98|39.58|41.01|39.61|40.94|39.54|43
1680290400000|2023-03-31 19:20:00|40.99|39.59|41.06|39.66|41.08|39.68|40.99|39.59|55
1680290700000|2023-03-31 19:25:00|41.07|39.67|40.98|39.58|41.07|39.67|40.96|39.56|46
1680291000000|2023-03-31 19:30:00|40.99|39.59|40.93|39.53|41.01|39.61|40.9|39.5|62
1680291300000|2023-03-31 19:35:00|40.92|39.52|40.87|39.47|40.98|39.58|40.8|39.4|132
1680291600000|2023-03-31 19:40:00|40.86|39.46|40.86|39.46|40.91|39.51|40.84|39.44|69
1680291900000|2023-03-31 19:45:00|40.87|39.47|40.76|39.36|40.94|39.54|40.76|39.36|44
1680292200000|2023-03-31 19:50:00|40.77|39.37|40.86|39.46|40.87|39.47|40.76|39.36|51
1680292500000|2023-03-31 19:55:00|40.87|39.47|40.89|39.49|40.92|39.52|40.86|39.46|54
1680292800000|2023-03-31 20:00:00|40.88|39.48|40.93|39.53|40.96|39.56|40.88|39.48|66
1680293100000|2023-03-31 20:05:00|40.94|39.54|40.82|39.42|40.94|39.54|40.81|39.41|54
1680293400000|2023-03-31 20:10:00|40.81|39.41|40.81|39.41|40.83|39.43|40.78|39.38|58
1680293700000|2023-03-31 20:15:00|40.8|39.4|40.72|39.32|40.82|39.42|40.62|39.22|107
1680294000000|2023-03-31 20:20:00|40.73|39.33|40.68|39.28|40.78|39.38|40.64|39.24|63
1680294300000|2023-03-31 20:25:00|40.69|39.29|40.73|39.33|40.73|39.33|40.66|39.26|47
1680294600000|2023-03-31 20:30:00|40.74|39.34|40.85|39.45|40.85|39.45|40.73|39.33|82
1680294900000|2023-03-31 20:35:00|40.84|39.44|40.99|39.59|41.04|39.64|40.84|39.44|90
1680295200000|2023-03-31 20:40:00|40.98|39.58|40.96|39.56|41.01|39.61|40.89|39.49|59
1680295500000|2023-03-31 20:45:00|40.95|39.55|41.06|39.66|41.09|39.69|40.94|39.54|65
1680295800000|2023-03-31 20:50:00|41.05|39.65|41.04|39.64|41.05|39.65|40.98|39.58|57
1680296100000|2023-03-31 20:55:00|41.03|39.63|40.93|39.53|41.04|39.64|40.93|39.53|61
1680332400000|2023-04-01 07:00:00|40.07|38.67|39.99|38.59|40.08|38.68|39.99|38.59|47
1680332700000|2023-04-01 07:05:00|39.98|38.58|40.06|38.66|40.07|38.67|39.97|38.57|48
1680333000000|2023-04-01 07:10:00|40.05|38.65|40.01|38.61|40.06|38.66|40|38.6|26
1680333300000|2023-04-01 07:15:00|40|38.6|39.85|38.45|40.01|38.61|39.84|38.44|55
1680333600000|2023-04-01 07:20:00|39.84|38.44|39.91|38.51|39.91|38.51|39.84|38.44|76
1680333900000|2023-04-01 07:25:00|39.92|38.52|39.96|38.56|39.96|38.56|39.89|38.49|50
1680334200000|2023-04-01 07:30:00|39.95|38.55|40|38.6|40|38.6|39.91|38.51|34
1680334500000|2023-04-01 07:35:00|39.99|38.59|40.04|38.64|40.07|38.67|39.99|38.59|74
1680334800000|2023-04-01 07:40:00|40.05|38.65|40.03|38.63|40.06|38.66|40.02|38.62|43
1680335100000|2023-04-01 07:45:00|40.02|38.62|39.99|38.59|40.04|38.64|39.98|38.58|50
1680335400000|2023-04-01 07:50:00|40|38.6|39.93|38.53|40|38.6|39.93|38.53|22
1680335700000|2023-04-01 07:55:00|39.92|38.52|39.82|38.42|39.93|38.53|39.81|38.41|43
1680336000000|2023-04-01 08:00:00|39.83|38.43|39.81|38.41|39.84|38.44|39.8|38.4|37
1680336300000|2023-04-01 08:05:00|39.8|38.4|39.87|38.47|39.88|38.48|39.8|38.4|44
1680336600000|2023-04-01 08:10:00|39.86|38.46|39.91|38.51|39.92|38.52|39.86|38.46|37
1680336900000|2023-04-01 08:15:00|39.92|38.52|39.82|38.42|39.93|38.53|39.81|38.41|46
1680337200000|2023-04-01 08:20:00|39.81|38.41|39.71|38.31|39.82|38.42|39.7|38.3|34
1680337500000|2023-04-01 08:25:00|39.7|38.3|39.83|38.43|39.83|38.43|39.7|38.3|44
1680337800000|2023-04-01 08:30:00|39.82|38.42|39.83|38.43|39.83|38.43|39.78|38.38|74
1680338100000|2023-04-01 08:35:00|39.84|38.44|39.87|38.47|39.89|38.49|39.81|38.41|40
1680338400000|2023-04-01 08:40:00|39.86|38.46|39.86|38.46|39.89|38.49|39.83|38.43|54
1680338700000|2023-04-01 08:45:00|39.85|38.45|39.76|38.36|39.85|38.45|39.75|38.35|46
1680339000000|2023-04-01 08:50:00|39.77|38.37|39.73|38.33|39.79|38.39|39.71|38.31|47
1680339300000|2023-04-01 08:55:00|39.74|38.34|39.74|38.34|39.75|38.35|39.72|38.32|36
1680339600000|2023-04-01 09:00:00|39.75|38.35|39.75|38.35|39.75|38.35|39.7|38.3|47
1680339900000|2023-04-01 09:05:00|39.76|38.36|39.74|38.34|39.76|38.36|39.71|38.31|29
1680340200000|2023-04-01 09:10:00|39.75|38.35|39.75|38.35|39.76|38.36|39.73|38.33|23
1680340500000|2023-04-01 09:15:00|39.76|38.36|39.8|38.4|39.82|38.42|39.75|38.35|48
1680340800000|2023-04-01 09:20:00|39.79|38.39|39.77|38.37|39.81|38.41|39.76|38.36|49
1680341100000|2023-04-01 09:25:00|39.75|38.35|39.73|38.33|39.78|38.38|39.71|38.31|30
1680341400000|2023-04-01 09:30:00|39.72|38.32|39.77|38.37|39.77|38.37|39.71|38.31|22
1680341700000|2023-04-01 09:35:00|39.76|38.36|39.82|38.42|39.82|38.42|39.76|38.36|17
1680342000000|2023-04-01 09:40:00|39.81|38.41|39.79|38.39|39.81|38.41|39.77|38.37|27
1680342300000|2023-04-01 09:45:00|39.78|38.38|39.74|38.34|39.78|38.38|39.74|38.34|23
1680342600000|2023-04-01 09:50:00|39.75|38.35|39.78|38.38|39.78|38.38|39.72|38.32|43
1680342900000|2023-04-01 09:55:00|39.77|38.37|39.8|38.4|39.81|38.41|39.77|38.37|20
1680343200000|2023-04-01 10:00:00|39.79|38.39|39.79|38.39|39.82|38.42|39.78|38.38|63
1680343500000|2023-04-01 10:05:00|39.8|38.4|39.8|38.4|39.8|38.4|39.77|38.37|31
1680343800000|2023-04-01 10:10:00|39.79|38.39|39.78|38.38|39.8|38.4|39.77|38.37|26
1680344100000|2023-04-01 10:15:00|39.77|38.37|39.74|38.34|39.78|38.38|39.73|38.33|37
1680344400000|2023-04-01 10:20:00|39.75|38.35|39.78|38.38|39.78|38.38|39.73|38.33|20
1680344700000|2023-04-01 10:25:00|39.77|38.37|39.75|38.35|39.77|38.37|39.75|38.35|11
1680345000000|2023-04-01 10:30:00|39.74|38.34|39.74|38.34|39.74|38.34|39.73|38.33|7
1680345300000|2023-04-01 10:35:00|39.73|38.33|39.73|38.33|39.74|38.34|39.72|38.32|47
1680345600000|2023-04-01 10:40:00|39.72|38.32|39.75|38.35|39.75|38.35|39.72|38.32|28
1680345900000|2023-04-01 10:45:00|39.76|38.36|39.72|38.32|39.78|38.38|39.71|38.31|32
1680346200000|2023-04-01 10:50:00|39.71|38.31|39.72|38.32|39.73|38.33|39.7|38.3|10
1680346500000|2023-04-01 10:55:00|39.73|38.33|39.85|38.45|39.85|38.45|39.72|38.32|33
1680346800000|2023-04-01 11:00:00|39.84|38.44|39.76|38.36|39.84|38.44|39.76|38.36|47
1680347100000|2023-04-01 11:05:00|39.75|38.35|39.72|38.32|39.76|38.36|39.71|38.31|22
1680347400000|2023-04-01 11:10:00|39.71|38.31|39.78|38.38|39.78|38.38|39.66|38.26|68
1680347700000|2023-04-01 11:15:00|39.77|38.37|39.75|38.35|39.84|38.44|39.73|38.33|69
1680348000000|2023-04-01 11:20:00|39.74|38.34|39.72|38.32|39.78|38.38|39.71|38.31|46
1680348300000|2023-04-01 11:25:00|39.73|38.33|39.74|38.34|39.76|38.36|39.72|38.32|38
1680348600000|2023-04-01 11:30:00|39.73|38.33|39.8|38.4|39.82|38.42|39.73|38.33|16
1680348900000|2023-04-01 11:35:00|39.81|38.41|39.76|38.36|39.81|38.41|39.73|38.33|44
1680349200000|2023-04-01 11:40:00|39.75|38.35|39.77|38.37|39.77|38.37|39.74|38.34|29
1680349500000|2023-04-01 11:45:00|39.76|38.36|39.73|38.33|39.78|38.38|39.72|38.32|47
1680349800000|2023-04-01 11:50:00|39.74|38.34|39.68|38.28|39.74|38.34|39.56|38.16|60
1680350100000|2023-04-01 11:55:00|39.69|38.29|39.72|38.32|39.76|38.36|39.62|38.22|95
1680350400000|2023-04-01 12:00:00|39.71|38.31|39.64|38.24|39.74|38.34|39.63|38.23|49
1680350700000|2023-04-01 12:05:00|39.65|38.25|39.63|38.23|39.66|38.26|39.6|38.2|37
1680351000000|2023-04-01 12:10:00|39.62|38.22|39.6|38.2|39.64|38.24|39.6|38.2|39
1680351300000|2023-04-01 12:15:00|39.61|38.21|39.65|38.25|39.66|38.26|39.6|38.2|35
1680351600000|2023-04-01 12:20:00|39.64|38.24|39.62|38.22|39.64|38.24|39.59|38.19|20
1680351900000|2023-04-01 12:25:00|39.63|38.23|39.72|38.32|39.72|38.32|39.62|38.22|56
1680352200000|2023-04-01 12:30:00|39.71|38.31|39.77|38.37|39.77|38.37|39.69|38.29|29
1680352500000|2023-04-01 12:35:00|39.76|38.36|39.8|38.4|39.84|38.44|39.76|38.36|57
1680352800000|2023-04-01 12:40:00|39.79|38.39|39.86|38.46|39.88|38.48|39.79|38.39|82
1680353100000|2023-04-01 12:45:00|39.85|38.45|39.79|38.39|39.91|38.51|39.78|38.38|78
1680353400000|2023-04-01 12:50:00|39.8|38.4|39.78|38.38|39.83|38.43|39.69|38.29|89
1680353700000|2023-04-01 12:55:00|39.79|38.39|39.78|38.38|39.81|38.41|39.75|38.35|77
1680354000000|2023-04-01 13:00:00|39.77|38.37|39.76|38.36|39.77|38.37|39.71|38.31|45
1680354300000|2023-04-01 13:05:00|39.77|38.37|39.84|38.44|39.84|38.44|39.76|38.36|53
1680354600000|2023-04-01 13:10:00|39.83|38.43|39.8|38.4|39.83|38.43|39.77|38.37|40
1680354900000|2023-04-01 13:15:00|39.81|38.41|39.86|38.46|39.87|38.47|39.81|38.41|67
1680355200000|2023-04-01 13:20:00|39.85|38.45|39.92|38.52|39.93|38.53|39.84|38.44|51
1680355500000|2023-04-01 13:25:00|39.93|38.53|39.99|38.59|40.02|38.62|39.93|38.53|52
1680355800000|2023-04-01 13:30:00|40|38.6|39.87|38.47|40.05|38.65|39.86|38.46|103
1680356100000|2023-04-01 13:35:00|39.86|38.46|39.88|38.48|39.98|38.58|39.86|38.46|74
1680356400000|2023-04-01 13:40:00|39.87|38.47|39.91|38.51|39.92|38.52|39.85|38.45|50
1680356700000|2023-04-01 13:45:00|39.9|38.5|39.95|38.55|39.97|38.57|39.89|38.49|47
1680357000000|2023-04-01 13:50:00|39.96|38.56|39.87|38.47|39.97|38.57|39.87|38.47|64
1680357300000|2023-04-01 13:55:00|39.86|38.46|39.85|38.45|39.91|38.51|39.84|38.44|52
1680357600000|2023-04-01 14:00:00|39.84|38.44|39.87|38.47|39.87|38.47|39.82|38.42|40
1680357900000|2023-04-01 14:05:00|39.89|38.49|39.92|38.52|39.93|38.53|39.86|38.46|84
1680358200000|2023-04-01 14:10:00|39.93|38.53|39.88|38.48|39.93|38.53|39.87|38.47|35
1680358500000|2023-04-01 14:15:00|39.9|38.5|39.77|38.37|39.92|38.52|39.76|38.36|72
1680358800000|2023-04-01 14:20:00|39.76|38.36|39.8|38.4|39.84|38.44|39.73|38.33|113
1680359100000|2023-04-01 14:25:00|39.81|38.41|39.82|38.42|39.84|38.44|39.78|38.38|68
1680359400000|2023-04-01 14:30:00|39.81|38.41|39.87|38.47|39.88|38.48|39.81|38.41|26
1680359700000|2023-04-01 14:35:00|39.88|38.48|39.79|38.39|39.88|38.48|39.78|38.38|62
1680360000000|2023-04-01 14:40:00|39.78|38.38|39.84|38.44|39.84|38.44|39.74|38.34|101
1680360300000|2023-04-01 14:45:00|39.85|38.45|39.75|38.35|39.89|38.49|39.72|38.32|71
1680360600000|2023-04-01 14:50:00|39.74|38.34|39.77|38.37|39.79|38.39|39.72|38.32|67
1680360900000|2023-04-01 14:55:00|39.76|38.36|39.73|38.33|39.77|38.37|39.72|38.32|60
1680361200000|2023-04-01 15:00:00|39.72|38.32|39.84|38.44|39.85|38.45|39.71|38.31|63
1680361500000|2023-04-01 15:05:00|39.83|38.43|39.88|38.48|39.89|38.49|39.82|38.42|58
1680361800000|2023-04-01 15:10:00|39.89|38.49|39.94|38.54|39.96|38.56|39.88|38.48|72
1680362100000|2023-04-01 15:15:00|39.95|38.55|39.89|38.49|39.95|38.55|39.85|38.45|46
1680362400000|2023-04-01 15:20:00|39.88|38.48|39.89|38.49|39.91|38.51|39.86|38.46|32
1680362700000|2023-04-01 15:25:00|39.9|38.5|39.94|38.54|39.95|38.55|39.88|38.48|36
1680363000000|2023-04-01 15:30:00|39.95|38.55|39.98|38.58|40.02|38.62|39.95|38.55|72
1680363300000|2023-04-01 15:35:00|39.99|38.59|39.93|38.53|39.99|38.59|39.92|38.52|57
1680363600000|2023-04-01 15:40:00|39.92|38.52|39.89|38.49|39.95|38.55|39.88|38.48|52
1680363900000|2023-04-01 15:45:00|39.9|38.5|39.92|38.52|39.96|38.56|39.9|38.5|42
1680364200000|2023-04-01 15:50:00|39.93|38.53|39.95|38.55|39.96|38.56|39.89|38.49|46
1680364500000|2023-04-01 15:55:00|39.96|38.56|40.01|38.61|40.02|38.62|39.93|38.53|24
1680364800000|2023-04-01 16:00:00|40.02|38.62|39.95|38.55|40.03|38.63|39.94|38.54|40
1680365100000|2023-04-01 16:05:00|39.94|38.54|39.91|38.51|39.95|38.55|39.9|38.5|42
1680365400000|2023-04-01 16:10:00|39.9|38.5|39.97|38.57|39.97|38.57|39.9|38.5|32
1680365700000|2023-04-01 16:15:00|39.96|38.56|39.95|38.55|39.99|38.59|39.94|38.54|25
1680366000000|2023-04-01 16:20:00|39.94|38.54|39.92|38.52|39.95|38.55|39.92|38.52|19
1680366300000|2023-04-01 16:25:00|39.93|38.53|39.95|38.55|39.96|38.56|39.91|38.51|35
1680366600000|2023-04-01 16:30:00|39.96|38.56|39.94|38.54|39.97|38.57|39.93|38.53|37
1680366900000|2023-04-01 16:35:00|39.93|38.53|39.96|38.56|39.97|38.57|39.9|38.5|44
1680367200000|2023-04-01 16:40:00|39.97|38.57|39.92|38.52|39.97|38.57|39.92|38.52|24
1680367500000|2023-04-01 16:45:00|39.93|38.53|39.89|38.49|39.95|38.55|39.89|38.49|15
1680367800000|2023-04-01 16:50:00|39.9|38.5|39.74|38.34|39.9|38.5|39.62|38.22|123
1680368100000|2023-04-01 16:55:00|39.73|38.33|39.71|38.31|39.73|38.33|39.66|38.26|85
1680368400000|2023-04-01 17:00:00|39.7|38.3|39.79|38.39|39.79|38.39|39.69|38.29|68
1680368700000|2023-04-01 17:05:00|39.78|38.38|39.82|38.42|39.86|38.46|39.77|38.37|51
1680369000000|2023-04-01 17:10:00|39.81|38.41|39.84|38.44|39.86|38.46|39.78|38.38|38
1680369300000|2023-04-01 17:15:00|39.85|38.45|39.88|38.48|39.89|38.49|39.82|38.42|31
1680369600000|2023-04-01 17:20:00|39.89|38.49|39.9|38.5|39.92|38.52|39.87|38.47|41
1680369900000|2023-04-01 17:25:00|39.91|38.51|39.86|38.46|39.92|38.52|39.84|38.44|39
1680370200000|2023-04-01 17:30:00|39.87|38.47|39.85|38.45|39.89|38.49|39.85|38.45|37
1680370500000|2023-04-01 17:35:00|39.84|38.44|39.87|38.47|39.87|38.47|39.83|38.43|18
1680370800000|2023-04-01 17:40:00|39.86|38.46|39.87|38.47|39.89|38.49|39.86|38.46|32
1680371100000|2023-04-01 17:45:00|39.88|38.48|39.82|38.42|39.88|38.48|39.8|38.4|40
1680371400000|2023-04-01 17:50:00|39.81|38.41|39.83|38.43|39.83|38.43|39.77|38.37|45
1680371700000|2023-04-01 17:55:00|39.82|38.42|39.82|38.42|39.86|38.46|39.81|38.41|25
1680372000000|2023-04-01 18:00:00|39.81|38.41|39.84|38.44|39.85|38.45|39.79|38.39|29
1680372300000|2023-04-01 18:05:00|39.85|38.45|39.84|38.44|39.85|38.45|39.81|38.41|31
1680372600000|2023-04-01 18:10:00|39.85|38.45|39.88|38.48|39.88|38.48|39.82|38.42|29
1680372900000|2023-04-01 18:15:00|39.87|38.47|39.88|38.48|39.92|38.52|39.87|38.47|37
1680373200000|2023-04-01 18:20:00|39.89|38.49|39.96|38.56|39.97|38.57|39.89|38.49|26
1680373500000|2023-04-01 18:25:00|39.98|38.58|39.99|38.59|40|38.6|39.94|38.54|48
1680373800000|2023-04-01 18:30:00|40|38.6|40.12|38.72|40.13|38.73|40|38.6|46
1680374100000|2023-04-01 18:35:00|40.13|38.73|40.11|38.71|40.15|38.75|40.04|38.64|82
1680374400000|2023-04-01 18:40:00|40.12|38.72|40.13|38.73|40.18|38.78|40.11|38.71|64
1680374700000|2023-04-01 18:45:00|40.14|38.74|40.11|38.71|40.14|38.74|40.07|38.67|54
1680375000000|2023-04-01 18:50:00|40.1|38.7|40.19|38.79|40.19|38.79|40.1|38.7|34
1680375300000|2023-04-01 18:55:00|40.2|38.8|40.25|38.85|40.27|38.87|40.2|38.8|44
1680375600000|2023-04-01 19:00:00|40.24|38.84|40.25|38.85|40.31|38.91|40.23|38.83|60
1680375900000|2023-04-01 19:05:00|40.26|38.86|40.22|38.82|40.26|38.86|40.19|38.79|36
1680376200000|2023-04-01 19:10:00|40.23|38.83|40.19|38.79|40.24|38.84|40.17|38.77|26
1680376500000|2023-04-01 19:15:00|40.18|38.78|40.13|38.73|40.18|38.78|40.12|38.72|60
1680376800000|2023-04-01 19:20:00|40.12|38.72|40.13|38.73|40.14|38.74|40.09|38.69|48
1680377100000|2023-04-01 19:25:00|40.12|38.72|40.12|38.72|40.13|38.73|40.09|38.69|49
1680377400000|2023-04-01 19:30:00|40.13|38.73|40.2|38.8|40.2|38.8|40.11|38.71|38
1680377700000|2023-04-01 19:35:00|40.21|38.81|40.17|38.77|40.21|38.81|40.15|38.75|35
1680378000000|2023-04-01 19:40:00|40.18|38.78|40.16|38.76|40.19|38.79|40.13|38.73|41
1680378300000|2023-04-01 19:45:00|40.15|38.75|40.11|38.71|40.16|38.76|40.09|38.69|51
1680378600000|2023-04-01 19:50:00|40.1|38.7|40.19|38.79|40.2|38.8|40.09|38.69|25
1680378900000|2023-04-01 19:55:00|40.18|38.78|40.14|38.74|40.21|38.81|40.14|38.74|54
1680379200000|2023-04-01 20:00:00|40.15|38.75|40.28|38.88|40.3|38.9|40.14|38.74|72
1680379500000|2023-04-01 20:05:00|40.27|38.87|40.25|38.85|40.3|38.9|40.23|38.83|69
1680379800000|2023-04-01 20:10:00|40.24|38.84|40.15|38.75|40.24|38.84|40.15|38.75|45
1680380100000|2023-04-01 20:15:00|40.16|38.76|40.17|38.77|40.2|38.8|40.15|38.75|35
1680380400000|2023-04-01 20:20:00|40.16|38.76|40.16|38.76|40.18|38.78|40.14|38.74|25
1680380700000|2023-04-01 20:25:00|40.17|38.77|40.16|38.76|40.18|38.78|40.14|38.74|22
1680381000000|2023-04-01 20:30:00|40.15|38.75|40.24|38.84|40.26|38.86|40.12|38.72|41
1680381300000|2023-04-01 20:35:00|40.23|38.83|40.16|38.76|40.28|38.88|40.15|38.75|95
1680381600000|2023-04-01 20:40:00|40.17|38.77|40.16|38.76|40.17|38.77|40.14|38.74|31
1680381900000|2023-04-01 20:45:00|40.15|38.75|40.15|38.75|40.16|38.76|40.14|38.74|21
1680382200000|2023-04-01 20:50:00|40.16|38.76|40.08|38.68|40.16|38.76|40.06|38.66|51
1680382500000|2023-04-01 20:55:00|40.09|38.69|40.07|38.67|40.1|38.7|40.05|38.65|43
1680382800000|2023-04-01 21:00:00|40.08|38.68|40.09|38.69|40.09|38.69|40.06|38.66|28
1680383100000|2023-04-01 21:05:00|40.1|38.7|40.2|38.8|40.21|38.81|40.08|38.68|51
1680383400000|2023-04-01 21:10:00|40.19|38.79|40.14|38.74|40.2|38.8|40.12|38.72|41
1680383700000|2023-04-01 21:15:00|40.15|38.75|40.19|38.79|40.19|38.79|40.14|38.74|19
1680384000000|2023-04-01 21:20:00|40.18|38.78|40.12|38.72|40.18|38.78|40.09|38.69|26
1680384300000|2023-04-01 21:25:00|40.11|38.71|40.11|38.71|40.12|38.72|40.09|38.69|24
1680384600000|2023-04-01 21:30:00|40.12|38.72|40.11|38.71|40.12|38.72|40.1|38.7|16
1680384900000|2023-04-01 21:35:00|40.12|38.72|40.12|38.72|40.12|38.72|40.11|38.71|29
1680385200000|2023-04-01 21:40:00|40.13|38.73|40.12|38.72|40.13|38.73|40.12|38.72|6
1680385500000|2023-04-01 21:45:00|40.13|38.73|40.16|38.76|40.17|38.77|40.13|38.73|50
1680385800000|2023-04-01 21:50:00|40.15|38.75|40.14|38.74|40.16|38.76|40.11|38.71|18
1680386100000|2023-04-01 21:55:00|40.12|38.72|40.12|38.72|40.16|38.76|40.12|38.72|31
1680386400000|2023-04-01 22:00:00|40.13|38.73|40.21|38.81|40.21|38.81|40.13|38.73|34
1680386700000|2023-04-01 22:05:00|40.2|38.8|40.22|38.82|40.22|38.82|40.18|38.78|35
1680387000000|2023-04-01 22:10:00|40.21|38.81|40.27|38.87|40.28|38.88|40.21|38.81|25
1680387300000|2023-04-01 22:15:00|40.28|38.88|40.25|38.85|40.28|38.88|40.23|38.83|26
1680387600000|2023-04-01 22:20:00|40.26|38.86|40.22|38.82|40.28|38.88|40.22|38.82|49
1680387900000|2023-04-01 22:25:00|40.21|38.81|40.23|38.83|40.27|38.87|40.19|38.79|31
1680388200000|2023-04-01 22:30:00|40.24|38.84|40.24|38.84|40.26|38.86|40.24|38.84|37
1680388500000|2023-04-01 22:35:00|40.25|38.85|40.21|38.81|40.29|38.89|40.21|38.81|39
1680388800000|2023-04-01 22:40:00|40.22|38.82|40.25|38.85|40.25|38.85|40.22|38.82|20
1680389100000|2023-04-01 22:45:00|40.27|38.87|40.26|38.86|40.28|38.88|40.25|38.85|26
1680389400000|2023-04-01 22:50:00|40.24|38.84|40.26|38.86|40.26|38.86|40.2|38.8|27
1680389700000|2023-04-01 22:55:00|40.25|38.85|40.23|38.83|40.25|38.85|40.23|38.83|13
1680390000000|2023-04-01 23:00:00|40.24|38.84|40.25|38.85|40.26|38.86|40.22|38.82|22
1680390300000|2023-04-01 23:05:00|40.24|38.84|40.27|38.87|40.27|38.87|40.23|38.83|15
1680390600000|2023-04-01 23:10:00|40.26|38.86|40.32|38.92|40.32|38.92|40.26|38.86|25
1680390900000|2023-04-01 23:15:00|40.33|38.93|40.31|38.91|40.33|38.93|40.3|38.9|45
1680391200000|2023-04-01 23:20:00|40.32|38.92|40.2|38.8|40.32|38.92|40.19|38.79|53
1680391500000|2023-04-01 23:25:00|40.19|38.79|40.17|38.77|40.19|38.79|40.15|38.75|31
1680391800000|2023-04-01 23:30:00|40.18|38.78|40.15|38.75|40.19|38.79|40.13|38.73|24
1680392100000|2023-04-01 23:35:00|40.14|38.74|40.13|38.73|40.15|38.75|40.12|38.72|14
1680392400000|2023-04-01 23:40:00|40.12|38.72|40.05|38.65|40.13|38.73|40.04|38.64|30
1680392700000|2023-04-01 23:45:00|40.04|38.64|40.07|38.67|40.09|38.69|40.04|38.64|36
1680393000000|2023-04-01 23:50:00|40.06|38.66|39.99|38.59|40.07|38.67|39.97|38.57|24
1680393300000|2023-04-01 23:55:00|40|38.6|39.91|38.51|40|38.6|39.89|38.49|36
1680393600000|2023-04-02 00:00:00|39.92|38.52|39.97|38.57|39.97|38.57|39.9|38.5|32
1680393900000|2023-04-02 00:05:00|39.96|38.56|39.98|38.58|39.99|38.59|39.94|38.54|30
1680394200000|2023-04-02 00:10:00|39.97|38.57|39.96|38.56|40|38.6|39.96|38.56|26
1680394500000|2023-04-02 00:15:00|39.97|38.57|39.91|38.51|40.01|38.61|39.91|38.51|40
1680394800000|2023-04-02 00:20:00|39.92|38.52|39.88|38.48|39.92|38.52|39.87|38.47|18
1680395100000|2023-04-02 00:25:00|39.89|38.49|39.87|38.47|39.92|38.52|39.87|38.47|57
1680395400000|2023-04-02 00:30:00|39.88|38.48|39.86|38.46|39.9|38.5|39.84|38.44|39
1680395700000|2023-04-02 00:35:00|39.85|38.45|39.78|38.38|39.85|38.45|39.76|38.36|62
1680396000000|2023-04-02 00:40:00|39.79|38.39|39.82|38.42|39.84|38.44|39.77|38.37|36
1680396300000|2023-04-02 00:45:00|39.81|38.41|39.64|38.24|39.82|38.42|39.64|38.24|49
1680396600000|2023-04-02 00:50:00|39.62|38.22|39.51|38.11|39.67|38.27|39.39|37.99|126
1680396900000|2023-04-02 00:55:00|39.5|38.1|39.5|38.1|39.51|38.11|39.46|38.06|65
1680397200000|2023-04-02 01:00:00|39.51|38.11|39.59|38.19|39.59|38.19|39.51|38.11|53
1680397500000|2023-04-02 01:05:00|39.6|38.2|39.57|38.17|39.63|38.23|39.54|38.14|54
1680397800000|2023-04-02 01:10:00|39.56|38.16|39.61|38.21|39.62|38.22|39.55|38.15|22
1680398100000|2023-04-02 01:15:00|39.6|38.2|39.6|38.2|39.61|38.21|39.59|38.19|13
1680398400000|2023-04-02 01:20:00|39.61|38.21|39.6|38.2|39.61|38.21|39.6|38.2|8
1680398700000|2023-04-02 01:25:00|39.61|38.21|39.62|38.22|39.66|38.26|39.61|38.21|25
1680399000000|2023-04-02 01:30:00|39.61|38.21|39.6|38.2|39.63|38.23|39.59|38.19|28
1680399300000|2023-04-02 01:35:00|39.59|38.19|39.59|38.19|39.62|38.22|39.57|38.17|63
1680399600000|2023-04-02 01:40:00|39.58|38.18|39.58|38.18|39.59|38.19|39.55|38.15|22
1680399900000|2023-04-02 01:45:00|39.57|38.17|39.55|38.15|39.59|38.19|39.54|38.14|39
1680400200000|2023-04-02 01:50:00|39.54|38.14|39.53|38.13|39.56|38.16|39.51|38.11|41
1680400500000|2023-04-02 01:55:00|39.54|38.14|39.15|37.75|39.55|38.15|39.13|37.73|127
1680400800000|2023-04-02 02:00:00|39.16|37.76|39.02|37.62|39.18|37.78|38.98|37.58|129
1680401100000|2023-04-02 02:05:00|39.03|37.63|39.1|37.7|39.11|37.71|38.97|37.57|115
1680401400000|2023-04-02 02:10:00|39.09|37.69|39.12|37.72|39.17|37.77|39.02|37.62|84
1680401700000|2023-04-02 02:15:00|39.11|37.71|38.92|37.52|39.11|37.71|38.89|37.49|80
1680402000000|2023-04-02 02:20:00|38.93|37.53|38.97|37.57|38.97|37.57|38.86|37.46|63
1680402300000|2023-04-02 02:25:00|38.98|37.58|38.96|37.56|39.01|37.61|38.93|37.53|64
1680402600000|2023-04-02 02:30:00|38.98|37.58|39.06|37.66|39.09|37.69|38.98|37.58|65
1680402900000|2023-04-02 02:35:00|39.07|37.67|39.12|37.72|39.12|37.72|39.06|37.66|31
1680403200000|2023-04-02 02:40:00|39.11|37.71|39.14|37.74|39.15|37.75|39.11|37.71|24
1680403500000|2023-04-02 02:45:00|39.13|37.73|39.14|37.74|39.17|37.77|39.12|37.72|36
1680403800000|2023-04-02 02:50:00|39.15|37.75|39.25|37.85|39.26|37.86|39.12|37.72|52
1680404100000|2023-04-02 02:55:00|39.24|37.84|39.23|37.83|39.27|37.87|39.22|37.82|41
1680404400000|2023-04-02 03:00:00|39.22|37.82|39.28|37.88|39.28|37.88|39.2|37.8|39
1680404700000|2023-04-02 03:05:00|39.27|37.87|39.25|37.85|39.27|37.87|39.25|37.85|16
1680405000000|2023-04-02 03:10:00|39.24|37.84|39.33|37.93|39.35|37.95|39.23|37.83|72
1680405300000|2023-04-02 03:15:00|39.34|37.94|39.35|37.95|39.36|37.96|39.34|37.94|16
1680405600000|2023-04-02 03:20:00|39.36|37.96|39.38|37.98|39.38|37.98|39.35|37.95|31
1680405900000|2023-04-02 03:25:00|39.39|37.99|39.39|37.99|39.39|37.99|39.35|37.95|22
1680406200000|2023-04-02 03:30:00|39.38|37.98|39.35|37.95|39.38|37.98|39.34|37.94|14
1680406500000|2023-04-02 03:35:00|39.34|37.94|39.41|38.01|39.41|38.01|39.34|37.94|30
1680406800000|2023-04-02 03:40:00|39.4|38|39.37|37.97|39.41|38.01|39.36|37.96|28
1680407100000|2023-04-02 03:45:00|39.38|37.98|39.35|37.95|39.4|38|39.33|37.93|24
1680407400000|2023-04-02 03:50:00|39.36|37.96|39.4|38|39.4|38|39.32|37.92|28
1680407700000|2023-04-02 03:55:00|39.39|37.99|39.41|38.01|39.41|38.01|39.39|37.99|5
1680408000000|2023-04-02 04:00:00|39.42|38.02|39.4|38|39.42|38.02|39.4|38|27
1680408300000|2023-04-02 04:05:00|39.39|37.99|39.37|37.97|39.39|37.99|39.34|37.94|19
1680408600000|2023-04-02 04:10:00|39.36|37.96|39.39|37.99|39.39|37.99|39.36|37.96|28
1680408900000|2023-04-02 04:15:00|39.4|38|39.45|38.05|39.46|38.06|39.4|38|24
1680409200000|2023-04-02 04:20:00|39.46|38.06|39.46|38.06|39.47|38.07|39.42|38.02|23
1680409500000|2023-04-02 04:25:00|39.45|38.05|39.42|38.02|39.45|38.05|39.41|38.01|18
1680409800000|2023-04-02 04:30:00|39.41|38.01|39.4|38|39.44|38.04|39.39|37.99|20
1680410100000|2023-04-02 04:35:00|39.41|38.01|39.36|37.96|39.44|38.04|39.36|37.96|60
1680410400000|2023-04-02 04:40:00|39.35|37.95|39.39|37.99|39.4|38|39.35|37.95|35
1680410700000|2023-04-02 04:45:00|39.4|38|39.4|38|39.45|38.05|39.39|37.99|24
1680411000000|2023-04-02 04:50:00|39.41|38.01|39.47|38.07|39.47|38.07|39.4|38|30
1680411300000|2023-04-02 04:55:00|39.48|38.08|39.44|38.04|39.49|38.09|39.42|38.02|61
1680411600000|2023-04-02 05:00:00|39.43|38.03|39.47|38.07|39.48|38.08|39.43|38.03|22
1680411900000|2023-04-02 05:05:00|39.48|38.08|39.45|38.05|39.49|38.09|39.45|38.05|28
1680412200000|2023-04-02 05:10:00|39.46|38.06|39.46|38.06|39.47|38.07|39.44|38.04|27
1680412500000|2023-04-02 05:15:00|39.47|38.07|39.47|38.07|39.5|38.1|39.47|38.07|17
1680412800000|2023-04-02 05:20:00|39.48|38.08|39.5|38.1|39.51|38.11|39.48|38.08|10
1680413100000|2023-04-02 05:25:00|39.51|38.11|39.48|38.08|39.51|38.11|39.47|38.07|14
1680413400000|2023-04-02 05:30:00|39.49|38.09|39.5|38.1|39.51|38.11|39.47|38.07|24
1680413700000|2023-04-02 05:35:00|39.51|38.11|39.53|38.13|39.53|38.13|39.5|38.1|23
1680414000000|2023-04-02 05:40:00|39.52|38.12|39.53|38.13|39.56|38.16|39.52|38.12|29
1680414300000|2023-04-02 05:45:00|39.55|38.15|39.56|38.16|39.56|38.16|39.52|38.12|22
1680414600000|2023-04-02 05:50:00|39.55|38.15|39.55|38.15|39.56|38.16|39.54|38.14|8
1680414900000|2023-04-02 05:55:00|39.54|38.14|39.61|38.21|39.61|38.21|39.54|38.14|38
1680415200000|2023-04-02 06:00:00|39.6|38.2|39.55|38.15|39.61|38.21|39.55|38.15|32
1680415500000|2023-04-02 06:05:00|39.56|38.16|39.54|38.14|39.58|38.18|39.54|38.14|13
1680415800000|2023-04-02 06:10:00|39.53|38.13|39.49|38.09|39.53|38.13|39.49|38.09|26
1680416100000|2023-04-02 06:15:00|39.48|38.08|39.49|38.09|39.51|38.11|39.48|38.08|8
1680416400000|2023-04-02 06:20:00|39.48|38.08|39.47|38.07|39.5|38.1|39.46|38.06|16
1680416700000|2023-04-02 06:25:00|39.48|38.08|39.47|38.07|39.48|38.08|39.46|38.06|14
1680417000000|2023-04-02 06:30:00|39.46|38.06|39.45|38.05|39.47|38.07|39.43|38.03|20
1680417300000|2023-04-02 06:35:00|39.44|38.04|39.52|38.12|39.52|38.12|39.43|38.03|42
1680417600000|2023-04-02 06:40:00|39.51|38.11|39.49|38.09|39.52|38.12|39.47|38.07|25
1680417900000|2023-04-02 06:45:00|39.48|38.08|39.49|38.09|39.5|38.1|39.47|38.07|18
1680418200000|2023-04-02 06:50:00|39.5|38.1|39.52|38.12|39.52|38.12|39.5|38.1|31
1680418500000|2023-04-02 06:55:00|39.51|38.11|39.54|38.14|39.55|38.15|39.49|38.09|23
1680418800000|2023-04-02 07:00:00|39.55|38.15|39.49|38.09|39.55|38.15|39.49|38.09|25
1680419100000|2023-04-02 07:05:00|39.48|38.08|39.53|38.13|39.57|38.17|39.48|38.08|32
1680419400000|2023-04-02 07:10:00|39.54|38.14|39.57|38.17|39.58|38.18|39.54|38.14|22
1680419700000|2023-04-02 07:15:00|39.56|38.16|39.49|38.09|39.58|38.18|39.49|38.09|29
1680420000000|2023-04-02 07:20:00|39.5|38.1|39.48|38.08|39.51|38.11|39.48|38.08|33
1680420600000|2023-04-02 07:30:00|39.47|38.07|39.47|38.07|39.47|38.07|39.46|38.06|43
1680420900000|2023-04-02 07:35:00|39.48|38.08|39.5|38.1|39.51|38.11|39.47|38.07|19
1680421200000|2023-04-02 07:40:00|39.51|38.11|39.48|38.08|39.51|38.11|39.46|38.06|30
1680421500000|2023-04-02 07:45:00|39.49|38.09|39.49|38.09|39.5|38.1|39.48|38.08|33
1680421800000|2023-04-02 07:50:00|39.5|38.1|39.47|38.07|39.5|38.1|39.47|38.07|16
1680422100000|2023-04-02 07:55:00|39.46|38.06|39.43|38.03|39.47|38.07|39.43|38.03|32
1680422400000|2023-04-02 08:00:00|39.44|38.04|39.4|38|39.44|38.04|39.36|37.96|43
1680422700000|2023-04-02 08:05:00|39.39|37.99|39.33|37.93|39.4|38|39.33|37.93|35
1680423000000|2023-04-02 08:10:00|39.32|37.92|39.29|37.89|39.33|37.93|39.28|37.88|54
1680423300000|2023-04-02 08:15:00|39.3|37.9|39.29|37.89|39.35|37.95|39.29|37.89|30
1680423600000|2023-04-02 08:20:00|39.28|37.88|39.25|37.85|39.29|37.89|39.24|37.84|28
1680423900000|2023-04-02 08:25:00|39.26|37.86|39.26|37.86|39.26|37.86|39.25|37.85|13
1680424200000|2023-04-02 08:30:00|39.25|37.85|39.25|37.85|39.26|37.86|39.25|37.85|23
1680424500000|2023-04-02 08:35:00|39.24|37.84|39.19|37.79|39.25|37.85|39.17|37.77|32
1680424800000|2023-04-02 08:40:00|39.2|37.8|39.23|37.83|39.24|37.84|39.19|37.79|34
1680425100000|2023-04-02 08:45:00|39.22|37.82|39.09|37.69|39.23|37.83|39.08|37.68|40
1680425400000|2023-04-02 08:50:00|39.08|37.68|39.15|37.75|39.16|37.76|39.07|37.67|22
1680425700000|2023-04-02 08:55:00|39.16|37.76|39.18|37.78|39.18|37.78|39.15|37.75|21
1680426000000|2023-04-02 09:00:00|39.17|37.77|39.18|37.78|39.22|37.82|39.16|37.76|26
1680426300000|2023-04-02 09:05:00|39.17|37.77|39.17|37.77|39.18|37.78|39.13|37.73|31
1680426600000|2023-04-02 09:10:00|39.16|37.76|39.24|37.84|39.25|37.85|39.16|37.76|27
1680426900000|2023-04-02 09:15:00|39.25|37.85|39.25|37.85|39.27|37.87|39.24|37.84|19
1680427200000|2023-04-02 09:20:00|39.26|37.86|39.3|37.9|39.3|37.9|39.23|37.83|35
1680427500000|2023-04-02 09:25:00|39.29|37.89|39.27|37.87|39.29|37.89|39.24|37.84|36
1680427800000|2023-04-02 09:30:00|39.26|37.86|39.26|37.86|39.28|37.88|39.25|37.85|11
1680428100000|2023-04-02 09:35:00|39.25|37.85|39.28|37.88|39.28|37.88|39.23|37.83|10
1680428400000|2023-04-02 09:40:00|39.29|37.89|39.26|37.86|39.29|37.89|39.23|37.83|24
1680428700000|2023-04-02 09:45:00|39.25|37.85|39.28|37.88|39.29|37.89|39.24|37.84|20
1680429000000|2023-04-02 09:50:00|39.29|37.89|39.36|37.96|39.37|37.97|39.28|37.88|42
1680429300000|2023-04-02 09:55:00|39.37|37.97|39.35|37.95|39.38|37.98|39.33|37.93|31
1680429600000|2023-04-02 10:00:00|39.34|37.94|39.27|37.87|39.34|37.94|39.25|37.85|33
1680429900000|2023-04-02 10:05:00|39.26|37.86|39.25|37.85|39.28|37.88|39.24|37.84|24
1680430200000|2023-04-02 10:10:00|39.26|37.86|39.25|37.85|39.27|37.87|39.24|37.84|42
1680430500000|2023-04-02 10:15:00|39.24|37.84|39.22|37.82|39.24|37.84|39.18|37.78|33
1680430800000|2023-04-02 10:20:00|39.23|37.83|39.19|37.79|39.23|37.83|39.18|37.78|15
1680431100000|2023-04-02 10:25:00|39.18|37.78|39.18|37.78|39.2|37.8|39.18|37.78|29
1680431400000|2023-04-02 10:30:00|39.17|37.77|39.19|37.79|39.21|37.81|39.16|37.76|21
1680431700000|2023-04-02 10:35:00|39.2|37.8|39.22|37.82|39.23|37.83|39.18|37.78|25
1680432000000|2023-04-02 10:40:00|39.21|37.81|39.28|37.88|39.29|37.89|39.19|37.79|26
1680432300000|2023-04-02 10:45:00|39.27|37.87|39.23|37.83|39.27|37.87|39.21|37.81|37
1680432600000|2023-04-02 10:50:00|39.22|37.82|39.19|37.79|39.24|37.84|39.19|37.79|20
1680432900000|2023-04-02 10:55:00|39.2|37.8|39.16|37.76|39.23|37.83|39.15|37.75|46
1680433200000|2023-04-02 11:00:00|39.15|37.75|39.12|37.72|39.18|37.78|39.11|37.71|65
1680433500000|2023-04-02 11:05:00|39.13|37.73|39.13|37.73|39.13|37.73|39.08|37.68|43
1680433800000|2023-04-02 11:10:00|39.14|37.74|39.11|37.71|39.15|37.75|39.11|37.71|42
1680434100000|2023-04-02 11:15:00|39.12|37.72|39.1|37.7|39.12|37.72|39.09|37.69|29
1680434400000|2023-04-02 11:20:00|39.11|37.71|39.16|37.76|39.17|37.77|39.09|37.69|33
1680434700000|2023-04-02 11:25:00|39.15|37.75|39.17|37.77|39.18|37.78|39.15|37.75|48
1680435000000|2023-04-02 11:30:00|39.18|37.78|39.08|37.68|39.18|37.78|39.08|37.68|38
1680435300000|2023-04-02 11:35:00|39.09|37.69|39.13|37.73|39.15|37.75|39.08|37.68|63
1680435600000|2023-04-02 11:40:00|39.12|37.72|39.18|37.78|39.18|37.78|39.12|37.72|18
1680435900000|2023-04-02 11:45:00|39.17|37.77|39.08|37.68|39.22|37.82|39.07|37.67|71
1680436200000|2023-04-02 11:50:00|39.07|37.67|39.07|37.67|39.13|37.73|39.01|37.61|91
1680436500000|2023-04-02 11:55:00|39.08|37.68|39.06|37.66|39.09|37.69|39.06|37.66|45
1680436800000|2023-04-02 12:00:00|39.05|37.65|38.98|37.58|39.06|37.66|38.98|37.58|29
1680437100000|2023-04-02 12:05:00|38.99|37.59|39.09|37.69|39.09|37.69|38.97|37.57|62
1680437400000|2023-04-02 12:10:00|39.08|37.68|39.13|37.73|39.15|37.75|39.03|37.63|102
1680437700000|2023-04-02 12:15:00|39.11|37.71|39.07|37.67|39.11|37.71|39|37.6|70
1680438000000|2023-04-02 12:20:00|39.08|37.68|39.07|37.67|39.08|37.68|39.02|37.62|46
1680438300000|2023-04-02 12:25:00|39.06|37.66|39|37.6|39.06|37.66|38.98|37.58|62
1680438600000|2023-04-02 12:30:00|39.01|37.61|39|37.6|39.04|37.64|38.97|37.57|56
1680438900000|2023-04-02 12:35:00|39.01|37.61|38.98|37.58|39.01|37.61|38.97|37.57|44
1680439200000|2023-04-02 12:40:00|38.97|37.57|39|37.6|39.05|37.65|38.97|37.57|71
1680439500000|2023-04-02 12:45:00|38.99|37.59|38.96|37.56|39|37.6|38.93|37.53|44
1680439800000|2023-04-02 12:50:00|38.95|37.55|38.97|37.57|39|37.6|38.92|37.52|46
1680440100000|2023-04-02 12:55:00|38.98|37.58|39.01|37.61|39.01|37.61|38.95|37.55|45
1680440400000|2023-04-02 13:00:00|39|37.6|38.94|37.54|39|37.6|38.91|37.51|96
1680440700000|2023-04-02 13:05:00|38.95|37.55|38.89|37.49|38.96|37.56|38.87|37.47|75
1680441000000|2023-04-02 13:10:00|38.88|37.48|38.85|37.45|38.91|37.51|38.85|37.45|56
1680441300000|2023-04-02 13:15:00|38.86|37.46|38.92|37.52|38.92|37.52|38.84|37.44|65
1680441600000|2023-04-02 13:20:00|38.91|37.51|39.05|37.65|39.05|37.65|38.88|37.48|72
1680441900000|2023-04-02 13:25:00|39.04|37.64|39.12|37.72|39.12|37.72|39.02|37.62|65
1680442200000|2023-04-02 13:30:00|39.11|37.71|39.19|37.79|39.22|37.82|39.06|37.66|120
1680442500000|2023-04-02 13:35:00|39.2|37.8|39.08|37.68|39.2|37.8|39.06|37.66|77
1680442800000|2023-04-02 13:40:00|39.1|37.7|39.13|37.73|39.15|37.75|39.07|37.67|65
1680443100000|2023-04-02 13:45:00|39.12|37.72|39.08|37.68|39.15|37.75|39.08|37.68|67
1680443400000|2023-04-02 13:50:00|39.09|37.69|39.03|37.63|39.09|37.69|39.02|37.62|50
1680443700000|2023-04-02 13:55:00|39.02|37.62|39.04|37.64|39.04|37.64|39.02|37.62|31
1680444000000|2023-04-02 14:00:00|39.03|37.63|39.1|37.7|39.11|37.71|38.97|37.57|75
1680444300000|2023-04-02 14:05:00|39.11|37.71|39.08|37.68|39.11|37.71|39.07|37.67|20
1680444600000|2023-04-02 14:10:00|39.09|37.69|38.99|37.59|39.1|37.7|38.99|37.59|25
1680444900000|2023-04-02 14:15:00|38.98|37.58|39.08|37.68|39.09|37.69|38.95|37.55|71
1680445200000|2023-04-02 14:20:00|39.07|37.67|39.07|37.67|39.1|37.7|39.05|37.65|42
1680445500000|2023-04-02 14:25:00|39.08|37.68|39.13|37.73|39.14|37.74|39.06|37.66|46
1680445800000|2023-04-02 14:30:00|39.14|37.74|39.14|37.74|39.16|37.76|39.06|37.66|46
1680446100000|2023-04-02 14:35:00|39.13|37.73|39.12|37.72|39.15|37.75|39.12|37.72|20
1680446400000|2023-04-02 14:40:00|39.13|37.73|39.1|37.7|39.14|37.74|39.09|37.69|25
1680446700000|2023-04-02 14:45:00|39.09|37.69|39.15|37.75|39.16|37.76|39.08|37.68|30
1680447000000|2023-04-02 14:50:00|39.16|37.76|39.11|37.71|39.17|37.77|39.08|37.68|45
1680447300000|2023-04-02 14:55:00|39.1|37.7|39.02|37.62|39.13|37.73|39.01|37.61|59
1680447600000|2023-04-02 15:00:00|39.01|37.61|38.66|37.26|39.01|37.61|38.45|37.05|268
1680447900000|2023-04-02 15:05:00|38.65|37.25|38.72|37.32|38.76|37.36|38.63|37.23|197
1680448200000|2023-04-02 15:10:00|38.71|37.31|38.7|37.3|38.75|37.35|38.53|37.13|154
1680448500000|2023-04-02 15:15:00|38.69|37.29|38.66|37.26|38.74|37.34|38.54|37.14|179
1680448800000|2023-04-02 15:20:00|38.65|37.25|38.8|37.4|38.8|37.4|38.61|37.21|137
1680449100000|2023-04-02 15:25:00|38.79|37.39|38.67|37.27|38.8|37.4|38.67|37.27|75
1680449400000|2023-04-02 15:30:00|38.65|37.25|38.72|37.32|38.74|37.34|38.62|37.22|51
1680449700000|2023-04-02 15:35:00|38.73|37.33|38.74|37.34|38.75|37.35|38.71|37.31|42
1680450000000|2023-04-02 15:40:00|38.73|37.33|38.68|37.28|38.74|37.34|38.65|37.25|59
1680450300000|2023-04-02 15:45:00|38.67|37.27|38.74|37.34|38.75|37.35|38.65|37.25|56
1680450600000|2023-04-02 15:50:00|38.73|37.33|38.67|37.27|38.73|37.33|38.67|37.27|44
1680450900000|2023-04-02 15:55:00|38.65|37.25|38.71|37.31|38.73|37.33|38.65|37.25|55
1680451200000|2023-04-02 16:00:00|38.7|37.3|38.6|37.2|38.71|37.31|38.6|37.2|63
1680451500000|2023-04-02 16:05:00|38.59|37.19|38.68|37.28|38.69|37.29|38.59|37.19|38
1680451800000|2023-04-02 16:10:00|38.67|37.27|38.66|37.26|38.7|37.3|38.63|37.23|42
1680452100000|2023-04-02 16:15:00|38.65|37.25|38.63|37.23|38.66|37.26|38.57|37.17|45
1680452400000|2023-04-02 16:20:00|38.62|37.22|38.64|37.24|38.65|37.25|38.6|37.2|43
1680452700000|2023-04-02 16:25:00|38.63|37.23|38.55|37.15|38.65|37.25|38.54|37.14|92
1680453000000|2023-04-02 16:30:00|38.54|37.14|38.64|37.24|38.68|37.28|38.53|37.13|93
1680453300000|2023-04-02 16:35:00|38.63|37.23|38.67|37.27|38.67|37.27|38.55|37.15|88
1680453600000|2023-04-02 16:40:00|38.68|37.28|38.68|37.28|38.7|37.3|38.63|37.23|85
1680453900000|2023-04-02 16:45:00|38.69|37.29|38.72|37.32|38.76|37.36|38.66|37.26|64
1680454200000|2023-04-02 16:50:00|38.73|37.33|38.8|37.4|38.8|37.4|38.73|37.33|54
1680454500000|2023-04-02 16:55:00|38.79|37.39|38.78|37.38|38.79|37.39|38.76|37.36|26
1680454800000|2023-04-02 17:00:00|38.77|37.37|38.83|37.43|38.84|37.44|38.76|37.36|21
1680455100000|2023-04-02 17:05:00|38.84|37.44|38.84|37.44|38.87|37.47|38.82|37.42|49
1680455400000|2023-04-02 17:10:00|38.85|37.45|38.86|37.46|38.88|37.48|38.83|37.43|24
1680455700000|2023-04-02 17:15:00|38.87|37.47|38.93|37.53|38.95|37.55|38.87|37.47|31
1680456000000|2023-04-02 17:20:00|38.94|37.54|38.93|37.53|38.95|37.55|38.92|37.52|22
1680456300000|2023-04-02 17:25:00|38.92|37.52|38.92|37.52|38.94|37.54|38.9|37.5|25
1680456600000|2023-04-02 17:30:00|38.93|37.53|38.97|37.57|38.98|37.58|38.93|37.53|45
1680456900000|2023-04-02 17:35:00|38.96|37.56|39.09|37.69|39.09|37.69|38.95|37.55|78
1680457200000|2023-04-02 17:40:00|39.08|37.68|39.09|37.69|39.1|37.7|39.07|37.67|42
1680457500000|2023-04-02 17:45:00|39.08|37.68|39.03|37.63|39.08|37.68|39.01|37.61|32
1680457800000|2023-04-02 17:50:00|39.02|37.62|39|37.6|39.02|37.62|38.97|37.57|71
1680458100000|2023-04-02 17:55:00|39.01|37.61|38.95|37.55|39.02|37.62|38.93|37.53|51
1680458400000|2023-04-02 18:00:00|38.94|37.54|38.87|37.47|38.94|37.54|38.87|37.47|34
1680458700000|2023-04-02 18:05:00|38.88|37.48|38.85|37.45|38.91|37.51|38.85|37.45|33
1680459000000|2023-04-02 18:10:00|38.86|37.46|38.85|37.45|38.86|37.46|38.85|37.45|12
1680459300000|2023-04-02 18:15:00|38.86|37.46|38.84|37.44|38.86|37.46|38.8|37.4|33
1680459600000|2023-04-02 18:20:00|38.85|37.45|38.82|37.42|38.87|37.47|38.8|37.4|23
1680459900000|2023-04-02 18:25:00|38.81|37.41|38.85|37.45|38.85|37.45|38.8|37.4|10
1680460200000|2023-04-02 18:30:00|38.84|37.44|38.9|37.5|38.9|37.5|38.83|37.43|35
1680460500000|2023-04-02 18:35:00|38.89|37.49|38.87|37.47|38.9|37.5|38.86|37.46|29
1680460800000|2023-04-02 18:40:00|38.86|37.46|38.91|37.51|38.91|37.51|38.86|37.46|16
1680461100000|2023-04-02 18:45:00|38.9|37.5|38.89|37.49|38.92|37.52|38.87|37.47|24
1680461400000|2023-04-02 18:50:00|38.88|37.48|38.85|37.45|38.91|37.51|38.84|37.44|29
1680461700000|2023-04-02 18:55:00|38.86|37.46|38.83|37.43|38.87|37.47|38.82|37.42|24
1680462000000|2023-04-02 19:00:00|38.82|37.42|38.79|37.39|38.83|37.43|38.78|37.38|18
1680462300000|2023-04-02 19:05:00|38.78|37.38|38.77|37.37|38.82|37.42|38.75|37.35|42
1680462600000|2023-04-02 19:10:00|38.78|37.38|38.79|37.39|38.8|37.4|38.75|37.35|32
1680462900000|2023-04-02 19:15:00|38.8|37.4|38.74|37.34|38.81|37.41|38.72|37.32|37
1680463200000|2023-04-02 19:20:00|38.75|37.35|38.78|37.38|38.79|37.39|38.71|37.31|55
1680463500000|2023-04-02 19:25:00|38.79|37.39|38.86|37.46|38.86|37.46|38.79|37.39|44
1680463800000|2023-04-02 19:30:00|38.87|37.47|38.67|37.27|38.87|37.47|38.67|37.27|75
1680464100000|2023-04-02 19:35:00|38.68|37.28|38.67|37.27|38.7|37.3|38.63|37.23|81
1680464400000|2023-04-02 19:40:00|38.68|37.28|38.4|37|38.68|37.28|38.31|36.91|190
1680464700000|2023-04-02 19:45:00|38.39|36.99|38.48|37.08|38.5|37.1|38.31|36.91|153
1680465000000|2023-04-02 19:50:00|38.49|37.09|38.5|37.1|38.5|37.1|38.41|37.01|78
1680465300000|2023-04-02 19:55:00|38.49|37.09|38.45|37.05|38.49|37.09|38.41|37.01|66
1680465600000|2023-04-02 20:00:00|38.46|37.06|38.54|37.14|38.54|37.14|38.39|36.99|69
1680465900000|2023-04-02 20:05:00|38.53|37.13|38.46|37.06|38.56|37.16|38.46|37.06|52
1680466200000|2023-04-02 20:10:00|38.45|37.05|38.54|37.14|38.55|37.15|38.45|37.05|46
1680466500000|2023-04-02 20:15:00|38.55|37.15|38.58|37.18|38.58|37.18|38.45|37.05|66
1680466800000|2023-04-02 20:20:00|38.57|37.17|38.63|37.23|38.63|37.23|38.54|37.14|36
1680467100000|2023-04-02 20:25:00|38.62|37.22|38.68|37.28|38.7|37.3|38.62|37.22|37
1680467400000|2023-04-02 20:30:00|38.67|37.27|38.68|37.28|38.68|37.28|38.62|37.22|54
1680467700000|2023-04-02 20:35:00|38.67|37.27|38.64|37.24|38.68|37.28|38.63|37.23|29
1680468000000|2023-04-02 20:40:00|38.65|37.25|38.68|37.28|38.68|37.28|38.63|37.23|20
1680468300000|2023-04-02 20:45:00|38.69|37.29|38.67|37.27|38.69|37.29|38.64|37.24|25
1680468600000|2023-04-02 20:50:00|38.66|37.26|38.68|37.28|38.69|37.29|38.65|37.25|23
1680468900000|2023-04-02 20:55:00|38.69|37.29|38.68|37.28|38.71|37.31|38.68|37.28|40
1680469200000|2023-04-02 21:00:00|38.69|37.29|38.69|37.29|38.71|37.31|38.66|37.26|57
1680469500000|2023-04-02 21:05:00|38.68|37.28|38.71|37.31|38.72|37.32|38.68|37.28|24
1680469800000|2023-04-02 21:10:00|38.72|37.32|38.81|37.41|38.81|37.41|38.72|37.32|18
1680470100000|2023-04-02 21:15:00|38.8|37.4|38.75|37.35|38.8|37.4|38.74|37.34|20
1680470400000|2023-04-02 21:20:00|38.74|37.34|38.68|37.28|38.74|37.34|38.67|37.27|39
1680470700000|2023-04-02 21:25:00|38.69|37.29|38.74|37.34|38.74|37.34|38.66|37.26|18
1680471000000|2023-04-02 21:30:00|38.75|37.35|38.71|37.31|38.76|37.36|38.64|37.24|21
1680471300000|2023-04-02 21:35:00|38.72|37.32|38.82|37.42|38.82|37.42|38.72|37.32|48
1680471600000|2023-04-02 21:40:00|38.83|37.43|38.81|37.41|38.91|37.51|38.81|37.41|26
1680471900000|2023-04-02 21:45:00|38.82|37.42|38.73|37.33|38.82|37.42|38.73|37.33|35
1680472200000|2023-04-02 21:50:00|38.74|37.34|38.73|37.33|38.75|37.35|38.7|37.3|20
1680472500000|2023-04-02 21:55:00|38.72|37.32|38.75|37.35|38.76|37.36|38.71|37.31|32
1680472800000|2023-04-02 22:00:00|38.74|37.34|38.71|37.31|38.77|37.37|38.69|37.29|50
1680473100000|2023-04-02 22:05:00|38.7|37.3|38.55|37.15|38.7|37.3|38.53|37.13|51
1680473400000|2023-04-02 22:10:00|38.56|37.16|38.52|37.12|38.57|37.17|38.51|37.11|60
1680473700000|2023-04-02 22:15:00|38.53|37.13|38.49|37.09|38.61|37.21|38.48|37.08|73
1680474000000|2023-04-02 22:20:00|38.48|37.08|38.49|37.09|38.51|37.11|38.42|37.02|48
1680474300000|2023-04-02 22:25:00|38.5|37.1|38.69|37.29|38.69|37.29|38.5|37.1|59
1680474600000|2023-04-02 22:30:00|38.68|37.28|38.64|37.24|38.71|37.31|38.62|37.22|39
1680474900000|2023-04-02 22:35:00|38.65|37.25|38.69|37.29|38.7|37.3|38.65|37.25|15
1680475200000|2023-04-02 22:40:00|38.68|37.28|38.71|37.31|38.71|37.31|38.68|37.28|18
1680475500000|2023-04-02 22:45:00|38.7|37.3|38.77|37.37|38.77|37.37|38.7|37.3|27
1680475800000|2023-04-02 22:50:00|38.78|37.38|38.94|37.54|38.97|37.57|38.77|37.37|81
1680476100000|2023-04-02 22:55:00|38.95|37.55|38.89|37.49|38.97|37.57|38.87|37.47|51
1680476400000|2023-04-02 23:00:00|38.88|37.48|38.81|37.41|38.95|37.55|38.81|37.41|56
1680476700000|2023-04-02 23:05:00|38.82|37.42|38.82|37.42|38.83|37.43|38.78|37.38|23
1680477000000|2023-04-02 23:10:00|38.81|37.41|38.82|37.42|38.85|37.45|38.79|37.39|30
1680477300000|2023-04-02 23:15:00|38.83|37.43|38.77|37.37|38.83|37.43|38.76|37.36|21
1680477600000|2023-04-02 23:20:00|38.78|37.38|38.84|37.44|38.84|37.44|38.77|37.37|26
1680477900000|2023-04-02 23:25:00|38.83|37.43|38.83|37.43|38.86|37.46|38.81|37.41|24
1680478200000|2023-04-02 23:30:00|38.84|37.44|38.86|37.46|38.88|37.48|38.84|37.44|39
1680478500000|2023-04-02 23:35:00|38.85|37.45|38.84|37.44|38.87|37.47|38.82|37.42|37
1680478800000|2023-04-02 23:40:00|38.83|37.43|38.79|37.39|38.83|37.43|38.79|37.39|15
1680479100000|2023-04-02 23:45:00|38.8|37.4|38.82|37.42|38.85|37.45|38.8|37.4|29
1680479400000|2023-04-02 23:50:00|38.83|37.43|38.85|37.45|38.86|37.46|38.79|37.39|33
1680479700000|2023-04-02 23:55:00|38.86|37.46|38.87|37.47|38.87|37.47|38.85|37.45|28
1680480000000|2023-04-03 00:00:00|38.88|37.48|38.8|37.4|38.91|37.51|38.8|37.4|42
1680480300000|2023-04-03 00:05:00|38.79|37.39|38.76|37.36|38.79|37.39|38.75|37.35|40
1680480600000|2023-04-03 00:10:00|38.77|37.37|38.76|37.36|38.78|37.38|38.75|37.35|18
1680480900000|2023-04-03 00:15:00|38.77|37.37|38.74|37.34|38.79|37.39|38.74|37.34|30
1680481200000|2023-04-03 00:20:00|38.75|37.35|38.7|37.3|38.76|37.36|38.7|37.3|33
1680481500000|2023-04-03 00:25:00|38.71|37.31|38.73|37.33|38.73|37.33|38.7|37.3|21
1680481800000|2023-04-03 00:30:00|38.74|37.34|38.68|37.28|38.74|37.34|38.65|37.25|27
1680482100000|2023-04-03 00:35:00|38.69|37.29|38.59|37.19|38.71|37.31|38.57|37.17|37
1680482400000|2023-04-03 00:40:00|38.58|37.18|38.6|37.2|38.62|37.22|38.54|37.14|45
1680482700000|2023-04-03 00:45:00|38.59|37.19|38.66|37.26|38.7|37.3|38.58|37.18|66
1680483000000|2023-04-03 00:50:00|38.65|37.25|38.75|37.35|38.75|37.35|38.63|37.23|53
1680483300000|2023-04-03 00:55:00|38.74|37.34|38.71|37.31|38.75|37.35|38.71|37.31|40
1680483600000|2023-04-03 01:00:00|38.72|37.32|38.75|37.35|38.77|37.37|38.71|37.31|52
1680483900000|2023-04-03 01:05:00|38.74|37.34|38.67|37.27|38.75|37.35|38.65|37.25|43
1680484200000|2023-04-03 01:10:00|38.66|37.26|38.65|37.25|38.69|37.29|38.64|37.24|34
1680484500000|2023-04-03 01:15:00|38.66|37.26|38.64|37.24|38.66|37.26|38.61|37.21|31
1680484800000|2023-04-03 01:20:00|38.63|37.23|38.57|37.17|38.64|37.24|38.55|37.15|33
1680485100000|2023-04-03 01:25:00|38.56|37.16|38.52|37.12|38.56|37.16|38.5|37.1|23
1680485400000|2023-04-03 01:30:00|38.51|37.11|38.5|37.1|38.54|37.14|38.48|37.08|43
1680485700000|2023-04-03 01:35:00|38.49|37.09|38.45|37.05|38.52|37.12|38.45|37.05|29
1680486000000|2023-04-03 01:40:00|38.46|37.06|38.03|36.63|38.49|37.09|37.94|36.54|220
1680486300000|2023-04-03 01:45:00|38.02|36.62|38.07|36.67|38.09|36.69|37.83|36.43|255
1680486600000|2023-04-03 01:50:00|38.08|36.68|38.13|36.73|38.13|36.73|38.03|36.63|77
1680486900000|2023-04-03 01:55:00|38.14|36.74|38.16|36.76|38.18|36.78|38.05|36.65|80
1680487200000|2023-04-03 02:00:00|38.15|36.75|38.13|36.73|38.16|36.76|38.06|36.66|71
1680487500000|2023-04-03 02:05:00|38.12|36.72|38.22|36.82|38.22|36.82|38.08|36.68|72
1680487800000|2023-04-03 02:10:00|38.21|36.81|38.23|36.83|38.23|36.83|38.17|36.77|55
1680488100000|2023-04-03 02:15:00|38.22|36.82|38.27|36.87|38.28|36.88|38.18|36.78|65
1680488400000|2023-04-03 02:20:00|38.26|36.86|38.21|36.81|38.26|36.86|38.2|36.8|36
1680488700000|2023-04-03 02:25:00|38.2|36.8|38.19|36.79|38.26|36.86|38.19|36.79|32
1680489000000|2023-04-03 02:30:00|38.2|36.8|38.17|36.77|38.2|36.8|38.14|36.74|20
1680489300000|2023-04-03 02:35:00|38.16|36.76|38.22|36.82|38.25|36.85|38.16|36.76|29
1680489600000|2023-04-03 02:40:00|38.23|36.83|38.19|36.79|38.23|36.83|38.19|36.79|13
1680489900000|2023-04-03 02:45:00|38.18|36.78|38.13|36.73|38.22|36.82|38.13|36.73|45
1680490200000|2023-04-03 02:50:00|38.14|36.74|38.16|36.76|38.16|36.76|38.1|36.7|46
1680490500000|2023-04-03 02:55:00|38.17|36.77|38.18|36.78|38.2|36.8|38.13|36.73|47
1680490800000|2023-04-03 03:00:00|38.19|36.79|38.21|36.81|38.21|36.81|38.15|36.75|30
1680491100000|2023-04-03 03:05:00|38.2|36.8|38.18|36.78|38.23|36.83|38.14|36.74|79
1680491400000|2023-04-03 03:10:00|38.17|36.77|38.24|36.84|38.25|36.85|38.14|36.74|44
1680491700000|2023-04-03 03:15:00|38.25|36.85|38.23|36.83|38.25|36.85|38.22|36.82|23
1680492000000|2023-04-03 03:20:00|38.24|36.84|38.3|36.9|38.3|36.9|38.24|36.84|22
1680492300000|2023-04-03 03:25:00|38.29|36.89|38.38|36.98|38.39|36.99|38.27|36.87|46
1680492600000|2023-04-03 03:30:00|38.37|36.97|38.39|36.99|38.39|36.99|38.35|36.95|23
1680492900000|2023-04-03 03:35:00|38.38|36.98|38.4|37|38.4|37|38.36|36.96|15
1680493200000|2023-04-03 03:40:00|38.38|36.98|38.42|37.02|38.42|37.02|38.36|36.96|16
1680493500000|2023-04-03 03:45:00|38.41|37.01|38.47|37.07|38.47|37.07|38.4|37|27
1680493800000|2023-04-03 03:50:00|38.48|37.08|38.56|37.16|38.57|37.17|38.48|37.08|32
1680494100000|2023-04-03 03:55:00|38.55|37.15|38.53|37.13|38.58|37.18|38.53|37.13|30
1680494400000|2023-04-03 04:00:00|38.54|37.14|38.53|37.13|38.58|37.18|38.52|37.12|35
1680494700000|2023-04-03 04:05:00|38.52|37.12|38.49|37.09|38.53|37.13|38.47|37.07|50
1680495000000|2023-04-03 04:10:00|38.5|37.1|38.51|37.11|38.53|37.13|38.48|37.08|58
1680495300000|2023-04-03 04:15:00|38.5|37.1|38.47|37.07|38.52|37.12|38.46|37.06|20
1680495600000|2023-04-03 04:20:00|38.48|37.08|38.43|37.03|38.48|37.08|38.43|37.03|28
1680495900000|2023-04-03 04:25:00|38.42|37.02|38.46|37.06|38.46|37.06|38.42|37.02|18
1680496200000|2023-04-03 04:30:00|38.47|37.07|38.49|37.09|38.51|37.11|38.47|37.07|14
1680496500000|2023-04-03 04:35:00|38.5|37.1|38.47|37.07|38.5|37.1|38.47|37.07|10
1680496800000|2023-04-03 04:40:00|38.48|37.08|38.44|37.04|38.48|37.08|38.44|37.04|10
1680497100000|2023-04-03 04:45:00|38.43|37.03|38.5|37.1|38.51|37.11|38.4|37|24
1680497400000|2023-04-03 04:50:00|38.51|37.11|38.48|37.08|38.51|37.11|38.46|37.06|27
1680497700000|2023-04-03 04:55:00|38.49|37.09|38.55|37.15|38.56|37.16|38.49|37.09|30
1680498000000|2023-04-03 05:00:00|38.56|37.16|38.58|37.18|38.59|37.19|38.56|37.16|19
1680498300000|2023-04-03 05:05:00|38.57|37.17|38.59|37.19|38.6|37.2|38.57|37.17|4
1680498600000|2023-04-03 05:10:00|38.6|37.2|38.62|37.22|38.63|37.23|38.59|37.19|7
1680498900000|2023-04-03 05:15:00|38.63|37.23|38.68|37.28|38.68|37.28|38.63|37.23|20
1680499200000|2023-04-03 05:20:00|38.69|37.29|38.82|37.42|38.84|37.44|38.68|37.28|42
1680499500000|2023-04-03 05:25:00|38.83|37.43|38.86|37.46|38.87|37.47|38.82|37.42|32
1680499800000|2023-04-03 05:30:00|38.87|37.47|39.13|37.73|39.14|37.74|38.86|37.46|93
1680500100000|2023-04-03 05:35:00|39.14|37.74|39.13|37.73|39.21|37.81|39.09|37.69|123
1680500400000|2023-04-03 05:40:00|39.14|37.74|39.23|37.83|39.28|37.88|39.14|37.74|91
1680500700000|2023-04-03 05:45:00|39.24|37.84|39.19|37.79|39.35|37.95|39.18|37.78|76
1680501000000|2023-04-03 05:50:00|39.18|37.78|39.14|37.74|39.19|37.79|39.14|37.74|31
1680501300000|2023-04-03 05:55:00|39.13|37.73|39.1|37.7|39.14|37.74|39.08|37.68|28
1680501600000|2023-04-03 06:00:00|39.11|37.71|39.26|37.86|39.34|37.94|39.11|37.71|94
1680501900000|2023-04-03 06:05:00|39.27|37.87|39.32|37.92|39.32|37.92|39.21|37.81|50
1680502200000|2023-04-03 06:10:00|39.31|37.91|39.36|37.96|39.36|37.96|39.3|37.9|36
1680502500000|2023-04-03 06:15:00|39.37|37.97|39.39|37.99|39.44|38.04|39.37|37.97|90
1680502800000|2023-04-03 06:20:00|39.4|38|39.43|38.03|39.55|38.15|39.4|38|128
1680503100000|2023-04-03 06:25:00|39.42|38.02|39.31|37.91|39.44|38.04|39.31|37.91|72
1680503400000|2023-04-03 06:30:00|39.32|37.92|39.33|37.93|39.41|38.01|39.26|37.86|95
1680503700000|2023-04-03 06:35:00|39.34|37.94|39.35|37.95|39.37|37.97|39.32|37.92|62
1680504000000|2023-04-03 06:40:00|39.34|37.94|39.35|37.95|39.36|37.96|39.31|37.91|37
1680504300000|2023-04-03 06:45:00|39.34|37.94|39.27|37.87|39.38|37.98|39.27|37.87|28
1680504600000|2023-04-03 06:50:00|39.26|37.86|39.29|37.89|39.32|37.92|39.25|37.85|30
1680504900000|2023-04-03 06:55:00|39.3|37.9|39.35|37.95|39.36|37.96|39.28|37.88|71
1680505200000|2023-04-03 07:00:00|39.36|37.96|39.49|38.09|39.5|38.1|39.34|37.94|60
1680505500000|2023-04-03 07:05:00|39.5|38.1|39.52|38.12|39.57|38.17|39.5|38.1|68
1680505800000|2023-04-03 07:10:00|39.53|38.13|39.5|38.1|39.58|38.18|39.49|38.09|51
1680506100000|2023-04-03 07:15:00|39.49|38.09|39.66|38.26|39.68|38.28|39.49|38.09|99
1680506400000|2023-04-03 07:20:00|39.67|38.27|39.7|38.3|39.7|38.3|39.61|38.21|76
1680506700000|2023-04-03 07:25:00|39.71|38.31|39.87|38.47|39.89|38.49|39.69|38.29|119
1680507000000|2023-04-03 07:30:00|39.88|38.48|39.92|38.52|39.92|38.52|39.8|38.4|94
1680507300000|2023-04-03 07:35:00|39.91|38.51|39.93|38.53|40.01|38.61|39.88|38.48|94
1680507600000|2023-04-03 07:40:00|39.92|38.52|39.93|38.53|40.02|38.62|39.92|38.52|70
1680507900000|2023-04-03 07:45:00|39.94|38.54|40.14|38.74|40.17|38.77|39.94|38.54|130
1680508200000|2023-04-03 07:50:00|40.13|38.73|40.04|38.64|40.23|38.83|40.03|38.63|111
1680508500000|2023-04-03 07:55:00|40.05|38.65|40.18|38.78|40.18|38.78|40.05|38.65|123
1680508800000|2023-04-03 08:00:00|40.19|38.79|40.55|39.15|40.57|39.17|40.19|38.79|284
1680509100000|2023-04-03 08:05:00|40.56|39.16|40.49|39.09|40.59|39.19|40.47|39.07|197
1680509400000|2023-04-03 08:10:00|40.5|39.1|40.43|39.03|40.54|39.14|40.38|38.98|146
1680509700000|2023-04-03 08:15:00|40.44|39.04|40.57|39.17|40.72|39.32|40.43|39.03|241
1680510000000|2023-04-03 08:20:00|40.59|39.19|40.41|39.01|40.63|39.23|40.37|38.97|191
1680510300000|2023-04-03 08:25:00|40.42|39.02|40.59|39.19|40.68|39.28|40.41|39.01|134
1680510600000|2023-04-03 08:30:00|40.6|39.2|40.68|39.28|40.7|39.3|40.46|39.06|179
1680510900000|2023-04-03 08:35:00|40.69|39.29|40.51|39.11|40.69|39.29|40.51|39.11|144
1680511200000|2023-04-03 08:40:00|40.52|39.12|40.57|39.17|40.63|39.23|40.51|39.11|130
1680511500000|2023-04-03 08:45:00|40.58|39.18|40.64|39.24|40.69|39.29|40.48|39.08|153
1680511800000|2023-04-03 08:50:00|40.65|39.25|40.89|39.49|40.9|39.5|40.65|39.25|171
1680512100000|2023-04-03 08:55:00|40.88|39.48|40.88|39.48|40.91|39.51|40.74|39.34|156
1680512400000|2023-04-03 09:00:00|40.89|39.49|40.8|39.4|40.92|39.52|40.8|39.4|131
1680512700000|2023-04-03 09:05:00|40.82|39.42|41.15|39.75|41.15|39.75|40.82|39.42|149
1680513000000|2023-04-03 09:10:00|41.16|39.76|40.89|39.49|41.18|39.78|40.88|39.48|174
1680513300000|2023-04-03 09:15:00|40.9|39.5|40.78|39.38|40.96|39.56|40.76|39.36|174
1680513600000|2023-04-03 09:20:00|40.8|39.4|40.54|39.14|40.8|39.4|40.44|39.04|226
1680513900000|2023-04-03 09:25:00|40.55|39.15|40.55|39.15|40.62|39.22|40.46|39.06|113
1680514200000|2023-04-03 09:30:00|40.56|39.16|40.59|39.19|40.67|39.27|40.54|39.14|112
1680514500000|2023-04-03 09:35:00|40.6|39.2|40.58|39.18|40.66|39.26|40.57|39.17|66
1680514800000|2023-04-03 09:40:00|40.59|39.19|40.61|39.21|40.62|39.22|40.55|39.15|83
1680515100000|2023-04-03 09:45:00|40.62|39.22|40.6|39.2|40.68|39.28|40.59|39.19|73
1680515400000|2023-04-03 09:50:00|40.59|39.19|40.62|39.22|40.63|39.23|40.54|39.14|69
1680515700000|2023-04-03 09:55:00|40.61|39.21|40.64|39.24|40.66|39.26|40.61|39.21|45
1680516000000|2023-04-03 10:00:00|40.65|39.25|40.71|39.31|40.73|39.33|40.65|39.25|73
1680516300000|2023-04-03 10:05:00|40.72|39.32|40.7|39.3|40.76|39.36|40.7|39.3|49
1680516600000|2023-04-03 10:10:00|40.69|39.29|40.58|39.18|40.74|39.34|40.57|39.17|58
1680516900000|2023-04-03 10:15:00|40.57|39.17|40.56|39.16|40.59|39.19|40.51|39.11|86
1680517200000|2023-04-03 10:20:00|40.57|39.17|40.64|39.24|40.72|39.32|40.57|39.17|77
1680517500000|2023-04-03 10:25:00|40.63|39.23|40.64|39.24|40.71|39.31|40.63|39.23|82
1680517800000|2023-04-03 10:30:00|40.65|39.25|40.63|39.23|40.72|39.32|40.63|39.23|99
1680518100000|2023-04-03 10:35:00|40.57|39.17|40.59|39.19|40.62|39.22|40.5|39.1|69
1680518400000|2023-04-03 10:40:00|40.58|39.18|40.54|39.14|40.58|39.18|40.5|39.1|46
1680518700000|2023-04-03 10:45:00|40.55|39.15|40.75|39.35|40.96|39.56|40.55|39.15|115
1680519000000|2023-04-03 10:50:00|40.76|39.36|40.69|39.29|40.83|39.43|40.69|39.29|73
1680519300000|2023-04-03 10:55:00|40.68|39.28|40.66|39.26|40.73|39.33|40.65|39.25|48
1680519600000|2023-04-03 11:00:00|40.67|39.27|40.63|39.23|40.73|39.33|40.6|39.2|73
1680519900000|2023-04-03 11:05:00|40.64|39.24|40.52|39.12|40.67|39.27|40.51|39.11|54
1680520200000|2023-04-03 11:10:00|40.53|39.13|40.4|39|40.57|39.17|40.4|39|62
1680520500000|2023-04-03 11:15:00|40.41|39.01|40.48|39.08|40.5|39.1|40.4|39|71
1680520800000|2023-04-03 11:20:00|40.47|39.07|40.41|39.01|40.49|39.09|40.4|39|35
1680521100000|2023-04-03 11:25:00|40.42|39.02|40.29|38.89|40.43|39.03|40.29|38.89|48
1680521400000|2023-04-03 11:30:00|40.28|38.88|40.34|38.94|40.38|38.98|40.22|38.82|125
1680521700000|2023-04-03 11:35:00|40.35|38.95|40.37|38.97|40.48|39.08|40.3|38.9|141
1680522000000|2023-04-03 11:40:00|40.36|38.96|40.36|38.96|40.39|38.99|40.3|38.9|56
1680522300000|2023-04-03 11:45:00|40.37|38.97|40.38|38.98|40.42|39.02|40.36|38.96|69
1680522600000|2023-04-03 11:50:00|40.39|38.99|40.35|38.95|40.43|39.03|40.32|38.92|68
1680522900000|2023-04-03 11:55:00|40.34|38.94|40.34|38.94|40.4|39|40.34|38.94|54
1680523200000|2023-04-03 12:00:00|40.35|38.95|40.36|38.96|40.47|39.07|40.35|38.95|108
1680523500000|2023-04-03 12:05:00|40.35|38.95|40.38|38.98|40.38|38.98|40.24|38.84|130
1680523800000|2023-04-03 12:10:00|40.37|38.97|40.39|38.99|40.45|39.05|40.37|38.97|46
1680524100000|2023-04-03 12:15:00|40.4|39|40.4|39|40.47|39.07|40.4|39|77
1680524400000|2023-04-03 12:20:00|40.41|39.01|40.29|38.89|40.43|39.03|40.28|38.88|73
1680524700000|2023-04-03 12:25:00|40.28|38.88|40.23|38.83|40.3|38.9|40.21|38.81|92
1680525000000|2023-04-03 12:30:00|40.24|38.84|40.32|38.92|40.36|38.96|40.23|38.83|69
1680525300000|2023-04-03 12:35:00|40.33|38.93|40.21|38.81|40.33|38.93|40.18|38.78|109
1680525600000|2023-04-03 12:40:00|40.22|38.82|40.11|38.71|40.23|38.83|40.1|38.7|95
1680525900000|2023-04-03 12:45:00|40.12|38.72|39.97|38.57|40.16|38.76|39.97|38.57|79
1680526200000|2023-04-03 12:50:00|39.98|38.58|40.16|38.76|40.17|38.77|39.98|38.58|108
1680526500000|2023-04-03 12:55:00|40.17|38.77|40.16|38.76|40.17|38.77|40.08|38.68|88
1680526800000|2023-04-03 13:00:00|40.15|38.75|40.32|38.92|40.34|38.94|40.14|38.74|81
1680527100000|2023-04-03 13:05:00|40.33|38.93|40.18|38.78|40.34|38.94|40.08|38.68|139
1680527400000|2023-04-03 13:10:00|40.17|38.77|40.14|38.74|40.23|38.83|40.11|38.71|131
1680527700000|2023-04-03 13:15:00|40.15|38.75|40.1|38.7|40.15|38.75|40.08|38.68|56
1680528000000|2023-04-03 13:20:00|40.11|38.71|40.21|38.81|40.21|38.81|40.08|38.68|64
1680528300000|2023-04-03 13:25:00|40.2|38.8|40.31|38.91|40.32|38.92|40.18|38.78|83
1680528600000|2023-04-03 13:30:00|40.3|38.9|40.19|38.79|40.3|38.9|40.15|38.75|101
1680528900000|2023-04-03 13:35:00|40.18|38.78|40.24|38.84|40.31|38.91|40.12|38.72|139
1680529200000|2023-04-03 13:40:00|40.25|38.85|40.16|38.76|40.27|38.87|40.16|38.76|60
1680529500000|2023-04-03 13:45:00|40.17|38.77|40.39|38.99|40.41|39.01|40.17|38.77|143
1680529800000|2023-04-03 13:50:00|40.4|39|40.27|38.87|40.4|39|40.27|38.87|67
1680530100000|2023-04-03 13:55:00|40.26|38.86|40.2|38.8|40.26|38.86|40.13|38.73|84
1680530400000|2023-04-03 14:00:00|40.21|38.81|40.13|38.73|40.23|38.83|40.11|38.71|110
1680530700000|2023-04-03 14:05:00|40.12|38.72|39.98|38.58|40.12|38.72|39.98|38.58|77
1680531000000|2023-04-03 14:10:00|39.97|38.57|39.95|38.55|39.98|38.58|39.87|38.47|97
1680531300000|2023-04-03 14:15:00|39.96|38.56|39.88|38.48|39.97|38.57|39.88|38.48|93
1680531600000|2023-04-03 14:20:00|39.87|38.47|39.93|38.53|39.95|38.55|39.85|38.45|56
1680531900000|2023-04-03 14:25:00|39.92|38.52|39.92|38.52|39.94|38.54|39.88|38.48|58
1680532200000|2023-04-03 14:30:00|39.91|38.51|39.87|38.47|39.92|38.52|39.83|38.43|56
1680532500000|2023-04-03 14:35:00|39.86|38.46|39.74|38.34|39.88|38.48|39.65|38.25|118
1680532800000|2023-04-03 14:40:00|39.73|38.33|39.8|38.4|39.84|38.44|39.7|38.3|139
1680533100000|2023-04-03 14:45:00|39.79|38.39|39.54|38.14|39.79|38.39|39.52|38.12|119
1680533400000|2023-04-03 14:50:00|39.55|38.15|39.67|38.27|39.67|38.27|39.51|38.11|131
1680533700000|2023-04-03 14:55:00|39.68|38.28|39.47|38.07|39.69|38.29|39.47|38.07|93
1680534000000|2023-04-03 15:00:00|39.48|38.08|39.54|38.14|39.59|38.19|39.36|37.96|117
1680534300000|2023-04-03 15:05:00|39.53|38.13|39.43|38.03|39.54|38.14|39.38|37.98|91
1680534600000|2023-04-03 15:10:00|39.42|38.02|39.29|37.89|39.43|38.03|39.26|37.86|102
1680534900000|2023-04-03 15:15:00|39.3|37.9|39.49|38.09|39.5|38.1|39.3|37.9|106
1680535200000|2023-04-03 15:20:00|39.5|38.1|39.49|38.09|39.51|38.11|39.43|38.03|71
1680535500000|2023-04-03 15:25:00|39.48|38.08|39.33|37.93|39.49|38.09|39.33|37.93|82
1680535800000|2023-04-03 15:30:00|39.32|37.92|39.35|37.95|39.41|38.01|39.28|37.88|51
1680536100000|2023-04-03 15:35:00|39.36|37.96|39.36|37.96|39.39|37.99|39.26|37.86|90
1680536400000|2023-04-03 15:40:00|39.35|37.95|39.27|37.87|39.36|37.96|39.27|37.87|57
1680536700000|2023-04-03 15:45:00|39.28|37.88|39.29|37.89|39.35|37.95|39.26|37.86|35
1680537000000|2023-04-03 15:50:00|39.31|37.91|39.19|37.79|39.32|37.92|39.17|37.77|94
1680537300000|2023-04-03 15:55:00|39.2|37.8|39.18|37.78|39.23|37.83|39.13|37.73|72
1680537600000|2023-04-03 16:00:00|39.17|37.77|39.13|37.73|39.18|37.78|39.05|37.65|70
1680537900000|2023-04-03 16:05:00|39.14|37.74|39.13|37.73|39.18|37.78|39.07|37.67|64
1680538200000|2023-04-03 16:10:00|39.14|37.74|39.02|37.62|39.14|37.74|39.01|37.61|68
1680538500000|2023-04-03 16:15:00|39.01|37.61|39.11|37.71|39.11|37.71|38.99|37.59|60
1680538800000|2023-04-03 16:20:00|39.1|37.7|39.09|37.69|39.12|37.72|39.06|37.66|57
1680539100000|2023-04-03 16:25:00|39.1|37.7|39.02|37.62|39.1|37.7|38.99|37.59|49
1680539400000|2023-04-03 16:30:00|39.03|37.63|38.99|37.59|39.03|37.63|38.96|37.56|47
1680539700000|2023-04-03 16:35:00|39|37.6|39.03|37.63|39.03|37.63|38.97|37.57|50
1680540000000|2023-04-03 16:40:00|39.02|37.62|39.01|37.61|39.04|37.64|38.98|37.58|44
1680540300000|2023-04-03 16:45:00|39|37.6|39.1|37.7|39.11|37.71|39|37.6|71
1680540600000|2023-04-03 16:50:00|39.11|37.71|39.18|37.78|39.19|37.79|39.05|37.65|103
1680540900000|2023-04-03 16:55:00|39.17|37.77|39.08|37.68|39.17|37.77|39.06|37.66|42
1680541200000|2023-04-03 17:00:00|39.07|37.67|39.01|37.61|39.09|37.69|38.97|37.57|69
1680541500000|2023-04-03 17:05:00|39|37.6|38.92|37.52|39|37.6|38.87|37.47|48
1680541800000|2023-04-03 17:10:00|38.91|37.51|38.97|37.57|39.04|37.64|38.9|37.5|62
1680542100000|2023-04-03 17:15:00|38.96|37.56|38.97|37.57|38.98|37.58|38.93|37.53|23
1680542400000|2023-04-03 17:20:00|38.96|37.56|38.91|37.51|38.97|37.57|38.91|37.51|24
1680542700000|2023-04-03 17:25:00|38.92|37.52|38.86|37.46|38.92|37.52|38.85|37.45|27
1680543000000|2023-04-03 17:30:00|38.87|37.47|38.86|37.46|38.88|37.48|38.86|37.46|18
1680543300000|2023-04-03 17:35:00|38.87|37.47|39.16|37.76|39.18|37.78|38.85|37.45|135
1680543600000|2023-04-03 17:40:00|39.15|37.75|39.28|37.88|39.34|37.94|39.11|37.71|93
1680543900000|2023-04-03 17:45:00|39.27|37.87|39.04|37.64|39.27|37.87|39.02|37.62|103
1680544200000|2023-04-03 17:50:00|39.05|37.65|39.17|37.77|39.24|37.84|39.05|37.65|110
1680544500000|2023-04-03 17:55:00|39.16|37.76|39.24|37.84|39.26|37.86|39.14|37.74|118
1680544800000|2023-04-03 18:00:00|39.25|37.85|39.36|37.96|39.39|37.99|39.15|37.75|194
1680545100000|2023-04-03 18:05:00|39.37|37.97|39.19|37.79|39.37|37.97|39.1|37.7|176
1680545400000|2023-04-03 18:10:00|39.18|37.78|39.26|37.86|39.28|37.88|39.18|37.78|105
1680545700000|2023-04-03 18:15:00|39.25|37.85|39.28|37.88|39.3|37.9|39.12|37.72|134
1680546000000|2023-04-03 18:20:00|39.29|37.89|39.52|38.12|39.55|38.15|39.29|37.89|190
1680546300000|2023-04-03 18:25:00|39.51|38.11|39.76|38.36|39.8|38.4|39.5|38.1|174
1680546600000|2023-04-03 18:30:00|39.75|38.35|39.73|38.33|39.78|38.38|39.56|38.16|171
1680546900000|2023-04-03 18:35:00|39.74|38.34|39.95|38.55|40.02|38.62|39.73|38.33|174
1680547200000|2023-04-03 18:40:00|39.94|38.54|39.91|38.51|39.99|38.59|39.83|38.43|192
1680547500000|2023-04-03 18:45:00|39.92|38.52|40.25|38.85|40.38|38.98|39.92|38.52|202
1680547800000|2023-04-03 18:50:00|40.24|38.84|40.11|38.71|40.34|38.94|40.07|38.67|255
1680548100000|2023-04-03 18:55:00|40.12|38.72|40.18|38.78|40.33|38.93|40.12|38.72|187
1680548400000|2023-04-03 19:00:00|40.17|38.77|40.31|38.91|40.34|38.94|40.17|38.77|132
1680548700000|2023-04-03 19:05:00|40.3|38.9|40.34|38.94|40.4|39|40.3|38.9|94
1680549000000|2023-04-03 19:10:00|40.35|38.95|40.47|39.07|40.49|39.09|40.34|38.94|115
1680549300000|2023-04-03 19:15:00|40.46|39.06|40.28|38.88|40.46|39.06|40.28|38.88|98
1680549600000|2023-04-03 19:20:00|40.27|38.87|40.12|38.72|40.29|38.89|40.12|38.72|88
1680549900000|2023-04-03 19:25:00|40.13|38.73|40.03|38.63|40.14|38.74|40.01|38.61|74
1680550200000|2023-04-03 19:30:00|40.04|38.64|39.91|38.51|40.12|38.72|39.9|38.5|97
1680550500000|2023-04-03 19:35:00|39.92|38.52|39.88|38.48|39.94|38.54|39.87|38.47|106
1680550800000|2023-04-03 19:40:00|39.87|38.47|39.98|38.58|40.06|38.66|39.87|38.47|141
1680551100000|2023-04-03 19:45:00|39.97|38.57|39.84|38.44|39.99|38.59|39.82|38.42|115
1680551400000|2023-04-03 19:50:00|39.85|38.45|39.69|38.29|39.85|38.45|39.6|38.2|109
1680551700000|2023-04-03 19:55:00|39.7|38.3|39.68|38.28|39.74|38.34|39.63|38.23|94
1680552000000|2023-04-03 20:00:00|39.69|38.29|39.66|38.26|39.74|38.34|39.63|38.23|105
1680552300000|2023-04-03 20:05:00|39.67|38.27|39.46|38.06|39.68|38.28|39.46|38.06|94
1680552600000|2023-04-03 20:10:00|39.45|38.05|38.85|37.45|39.48|38.08|38.74|37.34|275
1680552900000|2023-04-03 20:15:00|38.84|37.44|39.06|37.66|39.14|37.74|38.64|37.24|303
1680553200000|2023-04-03 20:20:00|39.05|37.65|38.91|37.51|39.15|37.75|38.8|37.4|193
1680553500000|2023-04-03 20:25:00|38.9|37.5|39.06|37.66|39.09|37.69|38.8|37.4|207
1680553800000|2023-04-03 20:30:00|39.05|37.65|38.79|37.39|39.05|37.65|38.68|37.28|209
1680554100000|2023-04-03 20:35:00|38.8|37.4|39.02|37.62|39.04|37.64|38.8|37.4|146
1680554400000|2023-04-03 20:40:00|39.03|37.63|39.04|37.64|39.04|37.64|38.92|37.52|134
1680554700000|2023-04-03 20:45:00|39.03|37.63|39|37.6|39.03|37.63|38.91|37.51|103
1680555000000|2023-04-03 20:50:00|38.99|37.59|38.85|37.45|39|37.6|38.84|37.44|98
1680555300000|2023-04-03 20:55:00|38.84|37.44|38.72|37.32|38.84|37.44|38.63|37.23|173
1680555600000|2023-04-03 21:00:00|38.71|37.31|38.65|37.25|38.71|37.31|38.29|36.89|317
1680555900000|2023-04-03 21:05:00|38.67|37.27|38.56|37.16|38.68|37.28|38.5|37.1|191
1680556200000|2023-04-03 21:10:00|38.57|37.17|38.63|37.23|38.64|37.24|38.51|37.11|123
1680556500000|2023-04-03 21:15:00|38.64|37.24|38.79|37.39|38.8|37.4|38.56|37.16|135
1680556800000|2023-04-03 21:20:00|38.8|37.4|38.9|37.5|38.91|37.51|38.75|37.35|87
1680557100000|2023-04-03 21:25:00|38.89|37.49|38.91|37.51|38.91|37.51|38.77|37.37|55
1680557400000|2023-04-03 21:30:00|38.9|37.5|39.04|37.64|39.04|37.64|38.87|37.47|55
1680557700000|2023-04-03 21:35:00|39.05|37.65|39.11|37.71|39.11|37.71|38.98|37.58|53
1680558000000|2023-04-03 21:40:00|39.12|37.72|39.19|37.79|39.19|37.79|39.11|37.71|52
1680558300000|2023-04-03 21:45:00|39.18|37.78|39.16|37.76|39.19|37.79|39.11|37.71|41
1680558600000|2023-04-03 21:50:00|39.17|37.77|39.21|37.81|39.23|37.83|39.17|37.77|56
1680558900000|2023-04-03 21:55:00|39.22|37.82|39.11|37.71|39.22|37.82|39.08|37.68|62
1680559200000|2023-04-03 22:00:00|39.1|37.7|39.08|37.68|39.11|37.71|39.04|37.64|33
1680559500000|2023-04-03 22:05:00|39.07|37.67|39.23|37.83|39.23|37.83|39.04|37.64|83
1680559800000|2023-04-03 22:10:00|39.24|37.84|39.22|37.82|39.25|37.85|39.21|37.81|27
1680560100000|2023-04-03 22:15:00|39.23|37.83|39.59|38.19|39.61|38.21|39.18|37.78|132
1680560400000|2023-04-03 22:20:00|39.6|38.2|39.65|38.25|39.74|38.34|39.56|38.16|73
1680560700000|2023-04-03 22:25:00|39.64|38.24|39.63|38.23|39.65|38.25|39.52|38.12|100
1680561000000|2023-04-03 22:30:00|39.62|38.22|39.5|38.1|39.62|38.22|39.43|38.03|101
1680561300000|2023-04-03 22:35:00|39.51|38.11|39.58|38.18|39.61|38.21|39.48|38.08|104
1680561600000|2023-04-03 22:40:00|39.57|38.17|39.52|38.12|39.62|38.22|39.5|38.1|91
1680561900000|2023-04-03 22:45:00|39.53|38.13|39.65|38.25|39.68|38.28|39.52|38.12|61
1680562200000|2023-04-03 22:50:00|39.64|38.24|39.49|38.09|39.66|38.26|39.49|38.09|89
1680562500000|2023-04-03 22:55:00|39.51|38.11|39.54|38.14|39.55|38.15|39.44|38.04|76
1680562800000|2023-04-03 23:00:00|39.55|38.15|39.66|38.26|39.68|38.28|39.53|38.13|88
1680563100000|2023-04-03 23:05:00|39.67|38.27|39.6|38.2|39.74|38.34|39.6|38.2|98
1680563400000|2023-04-03 23:10:00|39.61|38.21|39.54|38.14|39.66|38.26|39.54|38.14|62
1680563700000|2023-04-03 23:15:00|39.55|38.15|39.57|38.17|39.6|38.2|39.53|38.13|77
1680564000000|2023-04-03 23:20:00|39.58|38.18|39.61|38.21|39.61|38.21|39.56|38.16|71
1680564300000|2023-04-03 23:25:00|39.6|38.2|39.62|38.22|39.67|38.27|39.6|38.2|59
1680564600000|2023-04-03 23:30:00|39.63|38.23|39.53|38.13|39.65|38.25|39.53|38.13|117
1680564900000|2023-04-03 23:35:00|39.54|38.14|39.46|38.06|39.54|38.14|39.45|38.05|71
1680565200000|2023-04-03 23:40:00|39.45|38.05|39.51|38.11|39.54|38.14|39.45|38.05|77
1680565500000|2023-04-03 23:45:00|39.52|38.12|39.49|38.09|39.57|38.17|39.48|38.08|63
1680565800000|2023-04-03 23:50:00|39.5|38.1|39.36|37.96|39.51|38.11|39.33|37.93|76
1680566100000|2023-04-03 23:55:00|39.37|37.97|39.42|38.02|39.44|38.04|39.37|37.97|40
1680566400000|2023-04-04 00:00:00|39.43|38.03|39.36|37.96|39.44|38.04|39.35|37.95|77
1680566700000|2023-04-04 00:05:00|39.37|37.97|39.49|38.09|39.5|38.1|39.37|37.97|82
1680567000000|2023-04-04 00:10:00|39.5|38.1|39.47|38.07|39.54|38.14|39.47|38.07|51
1680567300000|2023-04-04 00:15:00|39.48|38.08|39.52|38.12|39.53|38.13|39.47|38.07|44
1680567600000|2023-04-04 00:20:00|39.53|38.13|39.57|38.17|39.62|38.22|39.53|38.13|70
1680567900000|2023-04-04 00:25:00|39.56|38.16|39.59|38.19|39.6|38.2|39.54|38.14|64
1680568200000|2023-04-04 00:30:00|39.58|38.18|39.55|38.15|39.65|38.25|39.54|38.14|52
1680568500000|2023-04-04 00:35:00|39.54|38.14|39.23|37.83|39.55|38.15|39.15|37.75|127
1680568800000|2023-04-04 00:40:00|39.22|37.82|39.3|37.9|39.33|37.93|39.17|37.77|83
1680569100000|2023-04-04 00:45:00|39.31|37.91|39.41|38.01|39.41|38.01|39.3|37.9|47
1680569400000|2023-04-04 00:50:00|39.42|38.02|39.34|37.94|39.43|38.03|39.3|37.9|43
1680569700000|2023-04-04 00:55:00|39.33|37.93|39.26|37.86|39.33|37.93|39.21|37.81|59
1680570000000|2023-04-04 01:00:00|39.27|37.87|39.27|37.87|39.36|37.96|39.23|37.83|48
1680570300000|2023-04-04 01:05:00|39.26|37.86|39.34|37.94|39.34|37.94|39.26|37.86|57
1680570600000|2023-04-04 01:10:00|39.33|37.93|39.31|37.91|39.33|37.93|39.23|37.83|42
1680570900000|2023-04-04 01:15:00|39.32|37.92|39.44|38.04|39.46|38.06|39.29|37.89|80
1680571200000|2023-04-04 01:20:00|39.45|38.05|39.48|38.08|39.5|38.1|39.44|38.04|46
1680571500000|2023-04-04 01:25:00|39.49|38.09|39.58|38.18|39.59|38.19|39.49|38.09|52
1680571800000|2023-04-04 01:30:00|39.57|38.17|39.56|38.16|39.58|38.18|39.5|38.1|70
1680572100000|2023-04-04 01:35:00|39.55|38.15|39.5|38.1|39.56|38.16|39.49|38.09|46
1680572400000|2023-04-04 01:40:00|39.51|38.11|39.55|38.15|39.58|38.18|39.45|38.05|78
1680572700000|2023-04-04 01:45:00|39.54|38.14|39.4|38|39.55|38.15|39.37|37.97|69
1680573000000|2023-04-04 01:50:00|39.39|37.99|39.45|38.05|39.46|38.06|39.39|37.99|41
1680573300000|2023-04-04 01:55:00|39.46|38.06|39.43|38.03|39.47|38.07|39.38|37.98|42
1680573600000|2023-04-04 02:00:00|39.42|38.02|39.36|37.96|39.42|38.02|39.34|37.94|63
1680573900000|2023-04-04 02:05:00|39.37|37.97|39.47|38.07|39.47|38.07|39.34|37.94|55
1680574200000|2023-04-04 02:10:00|39.46|38.06|39.56|38.16|39.57|38.17|39.44|38.04|57
1680574500000|2023-04-04 02:15:00|39.55|38.15|39.52|38.12|39.56|38.16|39.46|38.06|60
1680574800000|2023-04-04 02:20:00|39.53|38.13|39.5|38.1|39.55|38.15|39.47|38.07|76
1680575100000|2023-04-04 02:25:00|39.51|38.11|39.53|38.13|39.55|38.15|39.46|38.06|83
1680575400000|2023-04-04 02:30:00|39.52|38.12|39.41|38.01|39.52|38.12|39.41|38.01|94
1680575700000|2023-04-04 02:35:00|39.42|38.02|39.37|37.97|39.45|38.05|39.36|37.96|76
1680576000000|2023-04-04 02:40:00|39.36|37.96|39.4|38|39.43|38.03|39.34|37.94|52
1680576300000|2023-04-04 02:45:00|39.39|37.99|39.34|37.94|39.39|37.99|39.33|37.93|50
1680576600000|2023-04-04 02:50:00|39.35|37.95|39.35|37.95|39.37|37.97|39.33|37.93|39
1680576900000|2023-04-04 02:55:00|39.36|37.96|39.34|37.94|39.37|37.97|39.33|37.93|33
1680577200000|2023-04-04 03:00:00|39.35|37.95|39.33|37.93|39.37|37.97|39.32|37.92|74
1680577500000|2023-04-04 03:05:00|39.34|37.94|39.44|38.04|39.44|38.04|39.33|37.93|44
1680577800000|2023-04-04 03:10:00|39.43|38.03|39.48|38.08|39.49|38.09|39.42|38.02|34
1680578100000|2023-04-04 03:15:00|39.47|38.07|39.4|38|39.48|38.08|39.4|38|30
1680578400000|2023-04-04 03:20:00|39.41|38.01|39.5|38.1|39.5|38.1|39.4|38|34
1680578700000|2023-04-04 03:25:00|39.51|38.11|39.55|38.15|39.56|38.16|39.5|38.1|47
1680579000000|2023-04-04 03:30:00|39.54|38.14|39.53|38.13|39.56|38.16|39.49|38.09|53
1680579300000|2023-04-04 03:35:00|39.54|38.14|39.52|38.12|39.55|38.15|39.5|38.1|31
1680579600000|2023-04-04 03:40:00|39.51|38.11|39.53|38.13|39.54|38.14|39.51|38.11|25
1680579900000|2023-04-04 03:45:00|39.54|38.14|39.63|38.23|39.63|38.23|39.54|38.14|25
1680580200000|2023-04-04 03:50:00|39.62|38.22|39.68|38.28|39.69|38.29|39.61|38.21|37
1680580500000|2023-04-04 03:55:00|39.67|38.27|39.75|38.35|39.75|38.35|39.65|38.25|42
1680580800000|2023-04-04 04:00:00|39.74|38.34|39.73|38.33|39.86|38.46|39.67|38.27|114
1680581100000|2023-04-04 04:05:00|39.74|38.34|39.98|38.58|39.98|38.58|39.74|38.34|70
1680581400000|2023-04-04 04:10:00|39.99|38.59|40|38.6|40.04|38.64|39.99|38.59|42
1680581700000|2023-04-04 04:15:00|39.99|38.59|39.88|38.48|40.08|38.68|39.87|38.47|80
1680582000000|2023-04-04 04:20:00|39.89|38.49|39.94|38.54|39.94|38.54|39.87|38.47|40
1680582300000|2023-04-04 04:25:00|39.95|38.55|40.23|38.83|40.23|38.83|39.95|38.55|71
1680582600000|2023-04-04 04:30:00|40.22|38.82|39.84|38.44|40.23|38.83|39.84|38.44|116
1680582900000|2023-04-04 04:35:00|39.85|38.45|39.78|38.38|39.9|38.5|39.78|38.38|38
1680583200000|2023-04-04 04:40:00|39.79|38.39|39.68|38.28|39.83|38.43|39.67|38.27|69
1680583500000|2023-04-04 04:45:00|39.69|38.29|39.69|38.29|39.7|38.3|39.65|38.25|31
1680583800000|2023-04-04 04:50:00|39.68|38.28|39.79|38.39|39.8|38.4|39.68|38.28|38
1680584100000|2023-04-04 04:55:00|39.8|38.4|39.75|38.35|39.85|38.45|39.75|38.35|48
1680584400000|2023-04-04 05:00:00|39.76|38.36|39.87|38.47|39.91|38.51|39.76|38.36|44
1680584700000|2023-04-04 05:05:00|39.86|38.46|39.79|38.39|39.88|38.48|39.78|38.38|33
1680585000000|2023-04-04 05:10:00|39.8|38.4|39.72|38.32|39.81|38.41|39.7|38.3|66
1680585300000|2023-04-04 05:15:00|39.73|38.33|39.85|38.45|39.85|38.45|39.71|38.31|59
1680585600000|2023-04-04 05:20:00|39.84|38.44|39.72|38.32|39.84|38.44|39.72|38.32|57
1680585900000|2023-04-04 05:25:00|39.73|38.33|39.75|38.35|39.77|38.37|39.72|38.32|16
1680586200000|2023-04-04 05:30:00|39.74|38.34|39.75|38.35|39.75|38.35|39.69|38.29|48
1680586500000|2023-04-04 05:35:00|39.74|38.34|39.84|38.44|39.84|38.44|39.68|38.28|49
1680586800000|2023-04-04 05:40:00|39.83|38.43|39.69|38.29|39.83|38.43|39.68|38.28|56
1680587100000|2023-04-04 05:45:00|39.68|38.28|39.65|38.25|39.69|38.29|39.65|38.25|28
1680587400000|2023-04-04 05:50:00|39.66|38.26|39.69|38.29|39.69|38.29|39.64|38.24|43
1680587700000|2023-04-04 05:55:00|39.68|38.28|39.7|38.3|39.73|38.33|39.67|38.27|19
1680588000000|2023-04-04 06:00:00|39.69|38.29|39.71|38.31|39.77|38.37|39.69|38.29|61
1680588300000|2023-04-04 06:05:00|39.7|38.3|39.82|38.42|39.83|38.43|39.7|38.3|45
1680588600000|2023-04-04 06:10:00|39.83|38.43|39.71|38.31|39.83|38.43|39.7|38.3|29
1680588900000|2023-04-04 06:15:00|39.72|38.32|39.7|38.3|39.72|38.32|39.68|38.28|23
1680589200000|2023-04-04 06:20:00|39.71|38.31|39.77|38.37|39.77|38.37|39.71|38.31|40
1680589500000|2023-04-04 06:25:00|39.76|38.36|39.82|38.42|39.83|38.43|39.75|38.35|37
1680589800000|2023-04-04 06:30:00|39.81|38.41|39.79|38.39|39.82|38.42|39.7|38.3|71
1680590100000|2023-04-04 06:35:00|39.8|38.4|39.9|38.5|40.01|38.61|39.8|38.4|122
1680590400000|2023-04-04 06:40:00|39.91|38.51|39.95|38.55|39.98|38.58|39.9|38.5|60
1680590700000|2023-04-04 06:45:00|39.94|38.54|39.96|38.56|40.01|38.61|39.9|38.5|106
1680591000000|2023-04-04 06:50:00|39.97|38.57|39.95|38.55|40.01|38.61|39.92|38.52|65
1680591300000|2023-04-04 06:55:00|39.94|38.54|39.93|38.53|39.96|38.56|39.91|38.51|28
1680591600000|2023-04-04 07:00:00|39.94|38.54|39.88|38.48|39.96|38.56|39.85|38.45|54
1680591900000|2023-04-04 07:05:00|39.87|38.47|39.98|38.58|39.99|38.59|39.87|38.47|61
1680592200000|2023-04-04 07:10:00|39.99|38.59|39.92|38.52|39.99|38.59|39.9|38.5|37
1680592500000|2023-04-04 07:15:00|39.91|38.51|39.86|38.46|39.93|38.53|39.86|38.46|47
1680592800000|2023-04-04 07:20:00|39.85|38.45|39.83|38.43|39.86|38.46|39.82|38.42|40
1680593100000|2023-04-04 07:25:00|39.82|38.42|39.81|38.41|39.84|38.44|39.78|38.38|39
1680593400000|2023-04-04 07:30:00|39.82|38.42|39.76|38.36|39.82|38.42|39.75|38.35|55
1680593700000|2023-04-04 07:35:00|39.75|38.35|39.71|38.31|39.76|38.36|39.7|38.3|35
1680594000000|2023-04-04 07:40:00|39.7|38.3|39.67|38.27|39.72|38.32|39.67|38.27|62
1680594300000|2023-04-04 07:45:00|39.68|38.28|39.71|38.31|39.71|38.31|39.67|38.27|34
1680594600000|2023-04-04 07:50:00|39.7|38.3|39.72|38.32|39.73|38.33|39.69|38.29|27
1680594900000|2023-04-04 07:55:00|39.71|38.31|39.71|38.31|39.73|38.33|39.69|38.29|48
1680595200000|2023-04-04 08:00:00|39.72|38.32|39.8|38.4|39.8|38.4|39.71|38.31|43
1680595500000|2023-04-04 08:05:00|39.79|38.39|39.77|38.37|39.82|38.42|39.75|38.35|29
1680595800000|2023-04-04 08:10:00|39.76|38.36|39.75|38.35|39.78|38.38|39.74|38.34|28
1680596100000|2023-04-04 08:15:00|39.74|38.34|39.68|38.28|39.76|38.36|39.68|38.28|41
1680596400000|2023-04-04 08:20:00|39.67|38.27|39.71|38.31|39.74|38.34|39.66|38.26|29
1680596700000|2023-04-04 08:25:00|39.7|38.3|39.72|38.32|39.74|38.34|39.67|38.27|51
1680597000000|2023-04-04 08:30:00|39.73|38.33|39.69|38.29|39.74|38.34|39.68|38.28|43
1680597300000|2023-04-04 08:35:00|39.7|38.3|39.69|38.29|39.72|38.32|39.67|38.27|18
1680597600000|2023-04-04 08:40:00|39.7|38.3|39.8|38.4|39.8|38.4|39.69|38.29|74
1680597900000|2023-04-04 08:45:00|39.81|38.41|39.85|38.45|39.86|38.46|39.8|38.4|34
1680598200000|2023-04-04 08:50:00|39.86|38.46|39.88|38.48|39.96|38.56|39.85|38.45|73
1680598500000|2023-04-04 08:55:00|39.89|38.49|39.86|38.46|39.9|38.5|39.85|38.45|47
1680598800000|2023-04-04 09:00:00|39.87|38.47|39.86|38.46|39.92|38.52|39.86|38.46|40
1680599100000|2023-04-04 09:05:00|39.87|38.47|39.94|38.54|39.95|38.55|39.86|38.46|44
1680599400000|2023-04-04 09:10:00|39.93|38.53|39.79|38.39|39.96|38.56|39.79|38.39|63
1680599700000|2023-04-04 09:15:00|39.8|38.4|39.88|38.48|39.88|38.48|39.79|38.39|50
1680600000000|2023-04-04 09:20:00|39.89|38.49|39.85|38.45|39.94|38.54|39.85|38.45|62
1680600300000|2023-04-04 09:25:00|39.86|38.46|39.8|38.4|39.87|38.47|39.79|38.39|57
1680600600000|2023-04-04 09:30:00|39.81|38.41|39.84|38.44|39.87|38.47|39.8|38.4|56
1680600900000|2023-04-04 09:35:00|39.85|38.45|39.87|38.47|39.87|38.47|39.84|38.44|35
1680601200000|2023-04-04 09:40:00|39.88|38.48|39.95|38.55|39.96|38.56|39.88|38.48|78
1680601500000|2023-04-04 09:45:00|39.96|38.56|39.97|38.57|40|38.6|39.93|38.53|68
1680601800000|2023-04-04 09:50:00|39.96|38.56|39.98|38.58|39.99|38.59|39.96|38.56|35
1680602100000|2023-04-04 09:55:00|39.99|38.59|40|38.6|40.02|38.62|39.98|38.58|42
1680602400000|2023-04-04 10:00:00|39.99|38.59|40.06|38.66|40.06|38.66|39.96|38.56|111
1680602700000|2023-04-04 10:05:00|40.07|38.67|40.01|38.61|40.09|38.69|40.01|38.61|77
1680603000000|2023-04-04 10:10:00|40|38.6|40|38.6|40.05|38.65|39.97|38.57|32
1680603300000|2023-04-04 10:15:00|40.01|38.61|40.05|38.65|40.16|38.76|40|38.6|98
1680603600000|2023-04-04 10:20:00|40.06|38.66|40.06|38.66|40.15|38.75|40.04|38.64|55
1680603900000|2023-04-04 10:25:00|40.05|38.65|40.04|38.64|40.08|38.68|40.03|38.63|32
1680604200000|2023-04-04 10:30:00|40.03|38.63|40.04|38.64|40.1|38.7|40.03|38.63|46
1680604500000|2023-04-04 10:35:00|40.05|38.65|39.97|38.57|40.05|38.65|39.96|38.56|24
1680604800000|2023-04-04 10:40:00|39.96|38.56|39.96|38.56|39.99|38.59|39.93|38.53|35
1680605100000|2023-04-04 10:45:00|39.95|38.55|39.93|38.53|39.96|38.56|39.92|38.52|53
1680605400000|2023-04-04 10:50:00|39.94|38.54|40.03|38.63|40.05|38.65|39.94|38.54|59
1680605700000|2023-04-04 10:55:00|40.04|38.64|40.02|38.62|40.05|38.65|40|38.6|35
1680606000000|2023-04-04 11:00:00|40.03|38.63|40.37|38.97|40.41|39.01|40.03|38.63|99
1680606300000|2023-04-04 11:05:00|40.39|38.99|40.39|38.99|40.51|39.11|40.28|38.88|248
1680606600000|2023-04-04 11:10:00|40.4|39|40.35|38.95|40.52|39.12|40.35|38.95|208
1680606900000|2023-04-04 11:15:00|40.36|38.96|40.56|39.16|40.6|39.2|40.34|38.94|144
1680607200000|2023-04-04 11:20:00|40.57|39.17|40.29|38.89|40.58|39.18|40.28|38.88|177
1680607500000|2023-04-04 11:25:00|40.3|38.9|40.39|38.99|40.42|39.02|40.26|38.86|131
1680607800000|2023-04-04 11:30:00|40.4|39|40.44|39.04|40.54|39.14|40.4|39|120
1680608100000|2023-04-04 11:35:00|40.45|39.05|40.41|39.01|40.46|39.06|40.34|38.94|128
1680608400000|2023-04-04 11:40:00|40.42|39.02|40.37|38.97|40.45|39.05|40.36|38.96|57
1680608700000|2023-04-04 11:45:00|40.36|38.96|40.5|39.1|40.5|39.1|40.36|38.96|86
1680609000000|2023-04-04 11:50:00|40.51|39.11|40.48|39.08|40.51|39.11|40.43|39.03|89
1680609300000|2023-04-04 11:55:00|40.47|39.07|40.49|39.09|40.49|39.09|40.44|39.04|104
1680609600000|2023-04-04 12:00:00|40.51|39.11|40.43|39.03|40.6|39.2|40.43|39.03|105
1680609900000|2023-04-04 12:05:00|40.44|39.04|40.54|39.14|40.62|39.22|40.41|39.01|108
1680610200000|2023-04-04 12:10:00|40.55|39.15|40.45|39.05|40.58|39.18|40.45|39.05|51
1680610500000|2023-04-04 12:15:00|40.46|39.06|40.54|39.14|40.55|39.15|40.45|39.05|52
1680610800000|2023-04-04 12:20:00|40.55|39.15|40.57|39.17|40.59|39.19|40.54|39.14|64
1680611100000|2023-04-04 12:25:00|40.58|39.18|40.56|39.16|40.6|39.2|40.55|39.15|57
1680611400000|2023-04-04 12:30:00|40.55|39.15|40.57|39.17|40.69|39.29|40.54|39.14|116
1680611700000|2023-04-04 12:35:00|40.59|39.19|40.44|39.04|40.64|39.24|40.42|39.02|107
1680612000000|2023-04-04 12:40:00|40.43|39.03|40.34|38.94|40.44|39.04|40.31|38.91|85
1680612300000|2023-04-04 12:45:00|40.35|38.95|40.27|38.87|40.38|38.98|40.27|38.87|50
1680612600000|2023-04-04 12:50:00|40.28|38.88|40.35|38.95|40.35|38.95|40.27|38.87|73
1680612900000|2023-04-04 12:55:00|40.36|38.96|40.39|38.99|40.43|39.03|40.35|38.95|78
1680613200000|2023-04-04 13:00:00|40.4|39|40.2|38.8|40.4|39|40.2|38.8|72
1680613500000|2023-04-04 13:05:00|40.21|38.81|40.41|39.01|40.44|39.04|40.21|38.81|122
1680613800000|2023-04-04 13:10:00|40.4|39|40.27|38.87|40.43|39.03|40.21|38.81|129
1680614100000|2023-04-04 13:15:00|40.28|38.88|40.25|38.85|40.29|38.89|40.19|38.79|53
1680614400000|2023-04-04 13:20:00|40.26|38.86|40.29|38.89|40.31|38.91|40.24|38.84|56
1680614700000|2023-04-04 13:25:00|40.3|38.9|40.24|38.84|40.31|38.91|40.23|38.83|38
1680615000000|2023-04-04 13:30:00|40.23|38.83|40.2|38.8|40.31|38.91|40.2|38.8|66
1680615300000|2023-04-04 13:35:00|40.21|38.81|40.25|38.85|40.27|38.87|40.2|38.8|40
1680615600000|2023-04-04 13:40:00|40.24|38.84|39.99|38.59|40.25|38.85|39.98|38.58|124
1680615900000|2023-04-04 13:45:00|39.98|38.58|40.04|38.64|40.08|38.68|39.96|38.56|105
1680616200000|2023-04-04 13:50:00|40.05|38.65|39.91|38.51|40.05|38.65|39.87|38.47|130
1680616500000|2023-04-04 13:55:00|39.9|38.5|39.99|38.59|40|38.6|39.85|38.45|123
1680616800000|2023-04-04 14:00:00|40|38.6|40.11|38.71|40.14|38.74|40|38.6|146
1680617100000|2023-04-04 14:05:00|40.12|38.72|40.14|38.74|40.16|38.76|40.1|38.7|59
1680617400000|2023-04-04 14:10:00|40.13|38.73|40.16|38.76|40.17|38.77|40.13|38.73|52
1680617700000|2023-04-04 14:15:00|40.15|38.75|40.12|38.72|40.2|38.8|40.11|38.71|79
1680618000000|2023-04-04 14:20:00|40.11|38.71|39.99|38.59|40.12|38.72|39.91|38.51|70
1680618300000|2023-04-04 14:25:00|40|38.6|40.12|38.72|40.21|38.81|39.96|38.56|121
1680618600000|2023-04-04 14:30:00|40.13|38.73|40.16|38.76|40.2|38.8|40.07|38.67|105
1680618900000|2023-04-04 14:35:00|40.17|38.77|40.19|38.79|40.19|38.79|40.11|38.71|83
1680619200000|2023-04-04 14:40:00|40.18|38.78|40|38.6|40.19|38.79|39.99|38.59|96
1680619500000|2023-04-04 14:45:00|40.01|38.61|40.04|38.64|40.07|38.67|39.99|38.59|66
1680619800000|2023-04-04 14:50:00|40.05|38.65|39.93|38.53|40.07|38.67|39.93|38.53|47
1680620100000|2023-04-04 14:55:00|39.94|38.54|39.96|38.56|40.05|38.65|39.87|38.47|120
1680620400000|2023-04-04 15:00:00|39.95|38.55|39.9|38.5|39.95|38.55|39.82|38.42|109
1680620700000|2023-04-04 15:05:00|39.91|38.51|39.86|38.46|39.92|38.52|39.84|38.44|67
1680621000000|2023-04-04 15:10:00|39.85|38.45|39.83|38.43|39.86|38.46|39.81|38.41|73
1680621300000|2023-04-04 15:15:00|39.84|38.44|39.62|38.22|39.86|38.46|39.6|38.2|144
1680621600000|2023-04-04 15:20:00|39.63|38.23|39.71|38.31|39.72|38.32|39.63|38.23|100
1680621900000|2023-04-04 15:25:00|39.7|38.3|39.7|38.3|39.76|38.36|39.66|38.26|95
1680622200000|2023-04-04 15:30:00|39.69|38.29|39.72|38.32|39.76|38.36|39.68|38.28|93
1680622500000|2023-04-04 15:35:00|39.71|38.31|39.75|38.35|39.79|38.39|39.69|38.29|111
1680622800000|2023-04-04 15:40:00|39.76|38.36|39.74|38.34|39.76|38.36|39.68|38.28|72
1680623100000|2023-04-04 15:45:00|39.75|38.35|39.87|38.47|39.9|38.5|39.73|38.33|82
1680623400000|2023-04-04 15:50:00|39.86|38.46|39.75|38.35|39.86|38.46|39.74|38.34|54
1680623700000|2023-04-04 15:55:00|39.76|38.36|39.72|38.32|39.76|38.36|39.71|38.31|43
1680624000000|2023-04-04 16:00:00|39.71|38.31|39.7|38.3|39.74|38.34|39.63|38.23|69
1680624300000|2023-04-04 16:05:00|39.69|38.29|39.66|38.26|39.73|38.33|39.65|38.25|83
1680624600000|2023-04-04 16:10:00|39.67|38.27|39.66|38.26|39.71|38.31|39.64|38.24|32
1680624900000|2023-04-04 16:15:00|39.65|38.25|39.6|38.2|39.66|38.26|39.59|38.19|52
1680625200000|2023-04-04 16:20:00|39.59|38.19|39.65|38.25|39.65|38.25|39.53|38.13|53
1680625500000|2023-04-04 16:25:00|39.66|38.26|39.68|38.28|39.68|38.28|39.62|38.22|41
1680625800000|2023-04-04 16:30:00|39.67|38.27|39.63|38.23|39.68|38.28|39.62|38.22|45
1680626100000|2023-04-04 16:35:00|39.62|38.22|39.56|38.16|39.64|38.24|39.56|38.16|46
1680626400000|2023-04-04 16:40:00|39.57|38.17|39.73|38.33|39.74|38.34|39.57|38.17|61
1680626700000|2023-04-04 16:45:00|39.72|38.32|39.63|38.23|39.73|38.33|39.63|38.23|58
1680627000000|2023-04-04 16:50:00|39.64|38.24|39.6|38.2|39.66|38.26|39.59|38.19|37
1680627300000|2023-04-04 16:55:00|39.61|38.21|39.62|38.22|39.63|38.23|39.6|38.2|26
1680627600000|2023-04-04 17:00:00|39.63|38.23|39.62|38.22|39.64|38.24|39.55|38.15|50
1680627900000|2023-04-04 17:05:00|39.63|38.23|39.62|38.22|39.66|38.26|39.62|38.22|26
1680628200000|2023-04-04 17:10:00|39.66|38.26|39.62|38.22|39.71|38.31|39.62|38.22|42
1680628500000|2023-04-04 17:15:00|39.63|38.23|39.7|38.3|39.71|38.31|39.62|38.22|50
1680628800000|2023-04-04 17:20:00|39.69|38.29|39.76|38.36|39.77|38.37|39.68|38.28|60
1680629100000|2023-04-04 17:25:00|39.75|38.35|39.85|38.45|39.86|38.46|39.73|38.33|61
1680629400000|2023-04-04 17:30:00|39.84|38.44|39.85|38.45|39.9|38.5|39.8|38.4|69
1680629700000|2023-04-04 17:35:00|39.86|38.46|39.86|38.46|39.86|38.46|39.81|38.41|46
1680630000000|2023-04-04 17:40:00|39.85|38.45|39.91|38.51|39.91|38.51|39.85|38.45|35
1680630300000|2023-04-04 17:45:00|39.9|38.5|39.91|38.51|39.91|38.51|39.87|38.47|34
1680630600000|2023-04-04 17:50:00|39.9|38.5|39.89|38.49|39.91|38.51|39.88|38.48|30
1680630900000|2023-04-04 17:55:00|39.9|38.5|39.89|38.49|39.9|38.5|39.87|38.47|20
1680631200000|2023-04-04 18:00:00|39.88|38.48|39.8|38.4|39.88|38.48|39.79|38.39|30
1680631500000|2023-04-04 18:05:00|39.81|38.41|39.75|38.35|39.82|38.42|39.74|38.34|52
1680631800000|2023-04-04 18:10:00|39.76|38.36|39.76|38.36|39.77|38.37|39.74|38.34|63
1680632100000|2023-04-04 18:15:00|39.75|38.35|39.76|38.36|39.77|38.37|39.75|38.35|26
1680632400000|2023-04-04 18:20:00|39.77|38.37|39.81|38.41|39.82|38.42|39.77|38.37|31
1680632700000|2023-04-04 18:25:00|39.82|38.42|39.85|38.45|39.89|38.49|39.82|38.42|34
1680633000000|2023-04-04 18:30:00|39.86|38.46|39.81|38.41|39.89|38.49|39.8|38.4|59
1680633300000|2023-04-04 18:35:00|39.82|38.42|39.77|38.37|39.82|38.42|39.77|38.37|35
1680633600000|2023-04-04 18:40:00|39.78|38.38|39.85|38.45|39.85|38.45|39.78|38.38|36
1680633900000|2023-04-04 18:45:00|39.86|38.46|39.84|38.44|39.88|38.48|39.83|38.43|37
1680634200000|2023-04-04 18:50:00|39.83|38.43|39.84|38.44|39.86|38.46|39.83|38.43|24
1680634500000|2023-04-04 18:55:00|39.85|38.45|39.78|38.38|39.85|38.45|39.76|38.36|35
1680634800000|2023-04-04 19:00:00|39.79|38.39|39.79|38.39|39.83|38.43|39.77|38.37|43
1680635100000|2023-04-04 19:05:00|39.8|38.4|39.81|38.41|39.81|38.41|39.78|38.38|37
1680635400000|2023-04-04 19:10:00|39.82|38.42|39.84|38.44|39.85|38.45|39.81|38.41|33
1680635700000|2023-04-04 19:15:00|39.85|38.45|39.87|38.47|39.87|38.47|39.84|38.44|39
1680636000000|2023-04-04 19:20:00|39.86|38.46|39.88|38.48|39.91|38.51|39.8|38.4|59
1680636300000|2023-04-04 19:25:00|39.87|38.47|39.8|38.4|39.88|38.48|39.79|38.39|25
1680636600000|2023-04-04 19:30:00|39.79|38.39|39.9|38.5|39.92|38.52|39.79|38.39|45
1680636900000|2023-04-04 19:35:00|39.91|38.51|39.89|38.49|39.91|38.51|39.85|38.45|54
1680637200000|2023-04-04 19:40:00|39.9|38.5|39.92|38.52|39.93|38.53|39.87|38.47|25
1680637500000|2023-04-04 19:45:00|39.93|38.53|39.93|38.53|39.96|38.56|39.93|38.53|41
1680637800000|2023-04-04 19:50:00|39.94|38.54|39.94|38.54|39.96|38.56|39.93|38.53|23
1680638100000|2023-04-04 19:55:00|39.95|38.55|39.95|38.55|39.96|38.56|39.94|38.54|39
1680638400000|2023-04-04 20:00:00|39.94|38.54|39.95|38.55|39.96|38.56|39.93|38.53|30
1680638700000|2023-04-04 20:05:00|39.94|38.54|40.01|38.61|40.01|38.61|39.94|38.54|25
1680639000000|2023-04-04 20:10:00|40|38.6|40.08|38.68|40.09|38.69|40|38.6|29
1680639300000|2023-04-04 20:15:00|40.07|38.67|40.03|38.63|40.08|38.68|40.01|38.61|42
1680639600000|2023-04-04 20:20:00|40.04|38.64|40.03|38.63|40.07|38.67|40.02|38.62|48
1680639900000|2023-04-04 20:25:00|40.02|38.62|39.93|38.53|40.02|38.62|39.93|38.53|33
1680640200000|2023-04-04 20:30:00|39.92|38.52|39.83|38.43|39.93|38.53|39.82|38.42|41
1680640500000|2023-04-04 20:35:00|39.84|38.44|39.9|38.5|39.93|38.53|39.83|38.43|48
1680640800000|2023-04-04 20:40:00|39.91|38.51|39.89|38.49|39.99|38.59|39.86|38.46|88
1680641100000|2023-04-04 20:45:00|39.9|38.5|39.96|38.56|39.98|38.58|39.85|38.45|66
1680641400000|2023-04-04 20:50:00|39.97|38.57|40.06|38.66|40.08|38.68|39.97|38.57|44
1680641700000|2023-04-04 20:55:00|40.07|38.67|40.07|38.67|40.11|38.71|40.02|38.62|71
1680642000000|2023-04-04 21:00:00|40.06|38.66|39.95|38.55|40.06|38.66|39.94|38.54|71
1680642300000|2023-04-04 21:05:00|39.94|38.54|40.01|38.61|40.01|38.61|39.94|38.54|31
1680642600000|2023-04-04 21:10:00|40|38.6|40.01|38.61|40.01|38.61|40|38.6|20
1680642900000|2023-04-04 21:15:00|40|38.6|40|38.6|40.01|38.61|39.96|38.56|27
1680643200000|2023-04-04 21:20:00|39.99|38.59|40.01|38.61|40.02|38.62|39.98|38.58|14
1680643500000|2023-04-04 21:25:00|40.02|38.62|40.01|38.61|40.05|38.65|40|38.6|26
1680643800000|2023-04-04 21:30:00|39.97|38.57|40.06|38.66|40.07|38.67|39.97|38.57|42
1680644100000|2023-04-04 21:35:00|40.05|38.65|40.06|38.66|40.1|38.7|40.04|38.64|34
1680644400000|2023-04-04 21:40:00|40.05|38.65|40|38.6|40.05|38.65|40|38.6|39
1680644700000|2023-04-04 21:45:00|39.99|38.59|40.01|38.61|40.02|38.62|39.99|38.59|9
1680645000000|2023-04-04 21:50:00|40|38.6|40|38.6|40.01|38.61|39.99|38.59|17
1680645300000|2023-04-04 21:55:00|39.99|38.59|40.06|38.66|40.07|38.67|39.99|38.59|28
1680645600000|2023-04-04 22:00:00|40.07|38.67|40.02|38.62|40.07|38.67|40|38.6|29
1680645900000|2023-04-04 22:05:00|40.01|38.61|40.06|38.66|40.07|38.67|40|38.6|38
1680646200000|2023-04-04 22:10:00|40.07|38.67|40.03|38.63|40.08|38.68|40|38.6|41
1680646500000|2023-04-04 22:15:00|40.02|38.62|40.01|38.61|40.02|38.62|40|38.6|8
1680646800000|2023-04-04 22:20:00|40|38.6|39.93|38.53|40.02|38.62|39.93|38.53|16
1680647100000|2023-04-04 22:25:00|39.92|38.52|39.98|38.58|39.99|38.59|39.92|38.52|37
1680647400000|2023-04-04 22:30:00|39.97|38.57|39.95|38.55|39.98|38.58|39.94|38.54|9
1680647700000|2023-04-04 22:35:00|39.94|38.54|39.94|38.54|39.95|38.55|39.94|38.54|9
1680648000000|2023-04-04 22:40:00|39.95|38.55|39.87|38.47|39.96|38.56|39.83|38.43|37
1680648300000|2023-04-04 22:45:00|39.88|38.48|39.86|38.46|39.88|38.48|39.82|38.42|59
1680648600000|2023-04-04 22:50:00|39.87|38.47|39.82|38.42|39.88|38.48|39.82|38.42|35
1680648900000|2023-04-04 22:55:00|39.81|38.41|39.76|38.36|39.81|38.41|39.76|38.36|32
1680649200000|2023-04-04 23:00:00|39.77|38.37|39.76|38.36|39.82|38.42|39.74|38.34|51
1680649500000|2023-04-04 23:05:00|39.75|38.35|39.75|38.35|39.76|38.36|39.75|38.35|3
1680649800000|2023-04-04 23:10:00|39.74|38.34|39.75|38.35|39.76|38.36|39.7|38.3|21
1680650100000|2023-04-04 23:15:00|39.76|38.36|39.6|38.2|39.76|38.36|39.59|38.19|49
1680650400000|2023-04-04 23:20:00|39.59|38.19|39.59|38.19|39.61|38.21|39.49|38.09|79
1680650700000|2023-04-04 23:25:00|39.6|38.2|39.64|38.24|39.66|38.26|39.57|38.17|49
1680651000000|2023-04-04 23:30:00|39.63|38.23|39.58|38.18|39.63|38.23|39.53|38.13|35
1680651300000|2023-04-04 23:35:00|39.57|38.17|39.55|38.15|39.58|38.18|39.52|38.12|33
1680651600000|2023-04-04 23:40:00|39.56|38.16|39.61|38.21|39.66|38.26|39.56|38.16|30
1680651900000|2023-04-04 23:45:00|39.6|38.2|39.65|38.25|39.68|38.28|39.59|38.19|48
1680652200000|2023-04-04 23:50:00|39.66|38.26|39.67|38.27|39.67|38.27|39.64|38.24|24
1680652500000|2023-04-04 23:55:00|39.68|38.28|39.66|38.26|39.68|38.28|39.65|38.25|17
1680652800000|2023-04-05 00:00:00|39.65|38.25|39.56|38.16|39.66|38.26|39.56|38.16|26
1680653100000|2023-04-05 00:05:00|39.55|38.15|39.53|38.13|39.6|38.2|39.53|38.13|31
1680653400000|2023-04-05 00:10:00|39.52|38.12|39.49|38.09|39.52|38.12|39.48|38.08|29
1680653700000|2023-04-05 00:15:00|39.48|38.08|39.57|38.17|39.59|38.19|39.4|38|75
1680654000000|2023-04-05 00:20:00|39.56|38.16|39.66|38.26|39.67|38.27|39.5|38.1|95
1680654300000|2023-04-05 00:25:00|39.65|38.25|39.63|38.23|39.66|38.26|39.62|38.22|53
1680654600000|2023-04-05 00:30:00|39.62|38.22|40.01|38.61|40.01|38.61|39.61|38.21|187
1680654900000|2023-04-05 00:35:00|40|38.6|39.89|38.49|40|38.6|39.89|38.49|117
1680655200000|2023-04-05 00:40:00|39.9|38.5|39.98|38.58|40.01|38.61|39.9|38.5|94
1680655500000|2023-04-05 00:45:00|39.99|38.59|39.99|38.59|40.02|38.62|39.98|38.58|61
1680655800000|2023-04-05 00:50:00|40|38.6|40.1|38.7|40.1|38.7|40|38.6|72
1680656100000|2023-04-05 00:55:00|40.13|38.73|40.26|38.86|40.27|38.87|40.13|38.73|86
1680656400000|2023-04-05 01:00:00|40.27|38.87|40.13|38.73|40.27|38.87|40.04|38.64|98
1680656700000|2023-04-05 01:05:00|40.12|38.72|40.18|38.78|40.25|38.85|40.12|38.72|65
1680657000000|2023-04-05 01:10:00|40.17|38.77|40.18|38.78|40.24|38.84|40.15|38.75|56
1680657300000|2023-04-05 01:15:00|40.17|38.77|40.13|38.73|40.2|38.8|40.12|38.72|43
1680657600000|2023-04-05 01:20:00|40.12|38.72|40.19|38.79|40.19|38.79|40.12|38.72|46
1680657900000|2023-04-05 01:25:00|40.2|38.8|40.28|38.88|40.29|38.89|40.19|38.79|65
1680658200000|2023-04-05 01:30:00|40.27|38.87|40.24|38.84|40.29|38.89|40.23|38.83|56
1680658500000|2023-04-05 01:35:00|40.25|38.85|40.25|38.85|40.29|38.89|40.2|38.8|56
1680658800000|2023-04-05 01:40:00|40.26|38.86|40.2|38.8|40.3|38.9|40.19|38.79|31
1680659100000|2023-04-05 01:45:00|40.19|38.79|40.16|38.76|40.22|38.82|40.15|38.75|44
1680659400000|2023-04-05 01:50:00|40.17|38.77|40.24|38.84|40.25|38.85|40.16|38.76|40
1680659700000|2023-04-05 01:55:00|40.25|38.85|40.31|38.91|40.36|38.96|40.23|38.83|56
1680660000000|2023-04-05 02:00:00|40.32|38.92|40.25|38.85|40.34|38.94|40.22|38.82|70
1680660300000|2023-04-05 02:05:00|40.26|38.86|40.26|38.86|40.28|38.88|40.24|38.84|44
1680660600000|2023-04-05 02:10:00|40.27|38.87|40.36|38.96|40.38|38.98|40.26|38.86|41
1680660900000|2023-04-05 02:15:00|40.37|38.97|40.45|39.05|40.45|39.05|40.37|38.97|44
1680661200000|2023-04-05 02:20:00|40.44|39.04|40.38|38.98|40.44|39.04|40.37|38.97|43
1680661500000|2023-04-05 02:25:00|40.39|38.99|40.48|39.08|40.49|39.09|40.39|38.99|38
1680661800000|2023-04-05 02:30:00|40.5|39.1|40.41|39.01|40.52|39.12|40.4|39|63
1680662100000|2023-04-05 02:35:00|40.42|39.02|40.4|39|40.54|39.14|40.4|39|113
1680662400000|2023-04-05 02:40:00|40.41|39.01|40.23|38.83|40.44|39.04|40.22|38.82|90
1680662700000|2023-04-05 02:45:00|40.24|38.84|40.3|38.9|40.36|38.96|40.23|38.83|53
1680663000000|2023-04-05 02:50:00|40.31|38.91|40.25|38.85|40.34|38.94|40.24|38.84|68
1680663300000|2023-04-05 02:55:00|40.26|38.86|40.27|38.87|40.28|38.88|40.23|38.83|50
1680663600000|2023-04-05 03:00:00|40.28|38.88|40.25|38.85|40.3|38.9|40.25|38.85|34
1680663900000|2023-04-05 03:05:00|40.26|38.86|40.26|38.86|40.3|38.9|40.25|38.85|37
1680664200000|2023-04-05 03:10:00|40.27|38.87|40.21|38.81|40.3|38.9|40.21|38.81|45
1680664500000|2023-04-05 03:15:00|40.22|38.82|40.17|38.77|40.27|38.87|40.17|38.77|41
1680664800000|2023-04-05 03:20:00|40.16|38.76|40.19|38.79|40.2|38.8|40.16|38.76|26
1680665100000|2023-04-05 03:25:00|40.18|38.78|40.13|38.73|40.19|38.79|40.07|38.67|76
1680665400000|2023-04-05 03:30:00|40.12|38.72|40.12|38.72|40.12|38.72|40.07|38.67|42
1680665700000|2023-04-05 03:35:00|40.11|38.71|40.19|38.79|40.2|38.8|40.11|38.71|63
1680666000000|2023-04-05 03:40:00|40.18|38.78|40.24|38.84|40.27|38.87|40.18|38.78|37
1680666300000|2023-04-05 03:45:00|40.25|38.85|40.26|38.86|40.28|38.88|40.23|38.83|44
1680666600000|2023-04-05 03:50:00|40.25|38.85|40.26|38.86|40.29|38.89|40.23|38.83|54
1680666900000|2023-04-05 03:55:00|40.25|38.85|40.23|38.83|40.26|38.86|40.22|38.82|39
1680667200000|2023-04-05 04:00:00|40.24|38.84|40.24|38.84|40.28|38.88|40.23|38.83|59
1680667500000|2023-04-05 04:05:00|40.25|38.85|40.31|38.91|40.31|38.91|40.25|38.85|35
1680667800000|2023-04-05 04:10:00|40.3|38.9|40.22|38.82|40.3|38.9|40.22|38.82|20
1680668100000|2023-04-05 04:15:00|40.23|38.83|40.3|38.9|40.3|38.9|40.22|38.82|30
1680668400000|2023-04-05 04:20:00|40.29|38.89|40.3|38.9|40.32|38.92|40.27|38.87|32
1680668700000|2023-04-05 04:25:00|40.29|38.89|40.28|38.88|40.33|38.93|40.25|38.85|42
1680669000000|2023-04-05 04:30:00|40.3|38.9|40.3|38.9|40.33|38.93|40.29|38.89|41
1680669300000|2023-04-05 04:35:00|40.29|38.89|40.25|38.85|40.32|38.92|40.24|38.84|37
1680669600000|2023-04-05 04:40:00|40.24|38.84|40.3|38.9|40.32|38.92|40.24|38.84|21
1680669900000|2023-04-05 04:45:00|40.29|38.89|40.32|38.92|40.32|38.92|40.29|38.89|18
1680670200000|2023-04-05 04:50:00|40.31|38.91|40.2|38.8|40.31|38.91|40.19|38.79|27
1680670500000|2023-04-05 04:55:00|40.19|38.79|40.18|38.78|40.2|38.8|40.17|38.77|44
1680670800000|2023-04-05 05:00:00|40.19|38.79|40.19|38.79|40.22|38.82|40.18|38.78|23
1680671100000|2023-04-05 05:05:00|40.18|38.78|40.18|38.78|40.22|38.82|40.17|38.77|25
1680671400000|2023-04-05 05:10:00|40.19|38.79|40.21|38.81|40.21|38.81|40.19|38.79|5
1680671700000|2023-04-05 05:15:00|40.2|38.8|40.22|38.82|40.22|38.82|40.18|38.78|13
1680672000000|2023-04-05 05:20:00|40.23|38.83|40.24|38.84|40.25|38.85|40.21|38.81|20
1680672300000|2023-04-05 05:25:00|40.25|38.85|40.28|38.88|40.32|38.92|40.25|38.85|37
1680672600000|2023-04-05 05:30:00|40.27|38.87|40.21|38.81|40.3|38.9|40.2|38.8|36
1680672900000|2023-04-05 05:35:00|40.2|38.8|40.22|38.82|40.25|38.85|40.2|38.8|13
1680673200000|2023-04-05 05:40:00|40.23|38.83|40.25|38.85|40.3|38.9|40.23|38.83|24
1680673500000|2023-04-05 05:45:00|40.24|38.84|40.31|38.91|40.31|38.91|40.23|38.83|36
1680673800000|2023-04-05 05:50:00|40.3|38.9|40.32|38.92|40.32|38.92|40.29|38.89|11
1680674100000|2023-04-05 05:55:00|40.33|38.93|40.35|38.95|40.36|38.96|40.32|38.92|21
1680674400000|2023-04-05 06:00:00|40.34|38.94|40.38|38.98|40.39|38.99|40.33|38.93|32
1680674700000|2023-04-05 06:05:00|40.39|38.99|40.44|39.04|40.45|39.05|40.39|38.99|25
1680675000000|2023-04-05 06:10:00|40.43|39.03|40.47|39.07|40.47|39.07|40.43|39.03|39
1680675300000|2023-04-05 06:15:00|40.46|39.06|40.38|38.98|40.46|39.06|40.37|38.97|17
1680675600000|2023-04-05 06:20:00|40.39|38.99|40.37|38.97|40.4|39|40.37|38.97|22
1680675900000|2023-04-05 06:25:00|40.38|38.98|40.37|38.97|40.39|38.99|40.36|38.96|14
1680676200000|2023-04-05 06:30:00|40.38|38.98|40.47|39.07|40.49|39.09|40.38|38.98|39
1680676500000|2023-04-05 06:35:00|40.48|39.08|40.36|38.96|40.51|39.11|40.34|38.94|40
1680676800000|2023-04-05 06:40:00|40.35|38.95|40.26|38.86|40.35|38.95|40.25|38.85|58
1680677100000|2023-04-05 06:45:00|40.25|38.85|40.32|38.92|40.32|38.92|40.25|38.85|32
1680677400000|2023-04-05 06:50:00|40.31|38.91|40.33|38.93|40.35|38.95|40.31|38.91|39
1680677700000|2023-04-05 06:55:00|40.32|38.92|40.35|38.95|40.35|38.95|40.31|38.91|38
1680678000000|2023-04-05 07:00:00|40.34|38.94|40.29|38.89|40.34|38.94|40.27|38.87|38
1680678300000|2023-04-05 07:05:00|40.3|38.9|40.37|38.97|40.38|38.98|40.29|38.89|60
1680678600000|2023-04-05 07:10:00|40.38|38.98|40.38|38.98|40.41|39.01|40.38|38.98|41
1680678900000|2023-04-05 07:15:00|40.37|38.97|40.26|38.86|40.39|38.99|40.26|38.86|31
1680679200000|2023-04-05 07:20:00|40.25|38.85|40.23|38.83|40.3|38.9|40.22|38.82|50
1680679500000|2023-04-05 07:25:00|40.24|38.84|40.24|38.84|40.27|38.87|40.22|38.82|33
1680679800000|2023-04-05 07:30:00|40.25|38.85|40.31|38.91|40.31|38.91|40.22|38.82|30
1680680100000|2023-04-05 07:35:00|40.3|38.9|40.34|38.94|40.38|38.98|40.3|38.9|47
1680680400000|2023-04-05 07:40:00|40.33|38.93|40.29|38.89|40.36|38.96|40.29|38.89|33
1680680700000|2023-04-05 07:45:00|40.3|38.9|40.3|38.9|40.31|38.91|40.26|38.86|59
1680681000000|2023-04-05 07:50:00|40.31|38.91|40.24|38.84|40.31|38.91|40.23|38.83|22
1680681300000|2023-04-05 07:55:00|40.23|38.83|40.32|38.92|40.33|38.93|40.23|38.83|58
1680681600000|2023-04-05 08:00:00|40.33|38.93|40.28|38.88|40.33|38.93|40.26|38.86|58
1680681900000|2023-04-05 08:05:00|40.29|38.89|40.12|38.72|40.31|38.91|40.11|38.71|43
1680682200000|2023-04-05 08:10:00|40.13|38.73|40.09|38.69|40.19|38.79|40.09|38.69|50
1680682500000|2023-04-05 08:15:00|40.1|38.7|40.1|38.7|40.11|38.71|40.08|38.68|39
1680682800000|2023-04-05 08:20:00|40.11|38.71|40.2|38.8|40.22|38.82|40.1|38.7|86
1680683100000|2023-04-05 08:25:00|40.21|38.81|40.31|38.91|40.32|38.92|40.2|38.8|36
1680683400000|2023-04-05 08:30:00|40.3|38.9|40.34|38.94|40.34|38.94|40.25|38.85|45
1680683700000|2023-04-05 08:35:00|40.36|38.96|40.38|38.98|40.41|39.01|40.36|38.96|33
1680684000000|2023-04-05 08:40:00|40.37|38.97|40.31|38.91|40.37|38.97|40.3|38.9|45
1680684300000|2023-04-05 08:45:00|40.3|38.9|40.26|38.86|40.3|38.9|40.24|38.84|57
1680684600000|2023-04-05 08:50:00|40.25|38.85|40.24|38.84|40.27|38.87|40.23|38.83|36
1680684900000|2023-04-05 08:55:00|40.23|38.83|40.29|38.89|40.29|38.89|40.23|38.83|21
1680685200000|2023-04-05 09:00:00|40.28|38.88|40.27|38.87|40.28|38.88|40.21|38.81|52
1680685500000|2023-04-05 09:05:00|40.26|38.86|40.26|38.86|40.28|38.88|40.23|38.83|29
1680685800000|2023-04-05 09:10:00|40.27|38.87|40.25|38.85|40.28|38.88|40.23|38.83|19
1680686100000|2023-04-05 09:15:00|40.26|38.86|40.3|38.9|40.33|38.93|40.26|38.86|53
1680686400000|2023-04-05 09:20:00|40.29|38.89|40.28|38.88|40.38|38.98|40.21|38.81|59
1680686700000|2023-04-05 09:25:00|40.27|38.87|40.25|38.85|40.27|38.87|40.21|38.81|42
1680687000000|2023-04-05 09:30:00|40.24|38.84|40.2|38.8|40.25|38.85|40.19|38.79|32
1680687300000|2023-04-05 09:35:00|40.23|38.83|40.22|38.82|40.24|38.84|40.21|38.81|19
1680687600000|2023-04-05 09:40:00|40.23|38.83|40.21|38.81|40.24|38.84|40.2|38.8|29
1680687900000|2023-04-05 09:45:00|40.22|38.82|40.22|38.82|40.23|38.83|40.21|38.81|15
1680688200000|2023-04-05 09:50:00|40.21|38.81|40.22|38.82|40.23|38.83|40.21|38.81|8
1680688500000|2023-04-05 09:55:00|40.23|38.83|40.22|38.82|40.23|38.83|40.21|38.81|12
1680688800000|2023-04-05 10:00:00|40.23|38.83|40.29|38.89|40.29|38.89|40.22|38.82|17
1680689100000|2023-04-05 10:05:00|40.28|38.88|40.31|38.91|40.34|38.94|40.28|38.88|28
1680689400000|2023-04-05 10:10:00|40.33|38.93|40.35|38.95|40.37|38.97|40.33|38.93|7
1680689700000|2023-04-05 10:15:00|40.36|38.96|40.35|38.95|40.36|38.96|40.34|38.94|4
1680690000000|2023-04-05 10:20:00|40.36|38.96|40.35|38.95|40.36|38.96|40.35|38.95|8
1680690300000|2023-04-05 10:25:00|40.36|38.96|40.35|38.95|40.41|39.01|40.35|38.95|27
1680690600000|2023-04-05 10:30:00|40.36|38.96|40.36|38.96|40.36|38.96|40.35|38.95|11
1680690900000|2023-04-05 10:35:00|40.37|38.97|40.38|38.98|40.38|38.98|40.36|38.96|10
1680691200000|2023-04-05 10:40:00|40.39|38.99|40.4|39|40.4|39|40.38|38.98|32
1680691500000|2023-04-05 10:45:00|40.41|39.01|40.45|39.05|40.46|39.06|40.4|39|37
1680691800000|2023-04-05 10:50:00|40.46|39.06|40.42|39.02|40.46|39.06|40.4|39|31
1680692100000|2023-04-05 10:55:00|40.41|39.01|40.45|39.05|40.45|39.05|40.41|39.01|29
1680692400000|2023-04-05 11:00:00|40.44|39.04|40.41|39.01|40.46|39.06|40.41|39.01|28
1680692700000|2023-04-05 11:05:00|40.42|39.02|40.38|38.98|40.43|39.03|40.37|38.97|17
1680693000000|2023-04-05 11:10:00|40.37|38.97|40.38|38.98|40.39|38.99|40.37|38.97|38
1680693300000|2023-04-05 11:15:00|40.39|38.99|40.4|39|40.45|39.05|40.38|38.98|54
1680693600000|2023-04-05 11:20:00|40.41|39.01|40.54|39.14|40.54|39.14|40.41|39.01|30
1680693900000|2023-04-05 11:25:00|40.55|39.15|40.54|39.14|40.59|39.19|40.52|39.12|58
1680694200000|2023-04-05 11:30:00|40.55|39.15|40.6|39.2|40.61|39.21|40.54|39.14|30
1680694500000|2023-04-05 11:35:00|40.61|39.21|40.61|39.21|40.62|39.22|40.56|39.16|43
1680694800000|2023-04-05 11:40:00|40.6|39.2|40.69|39.29|40.7|39.3|40.6|39.2|47
1680695100000|2023-04-05 11:45:00|40.68|39.28|40.56|39.16|40.68|39.28|40.56|39.16|33
1680695400000|2023-04-05 11:50:00|40.55|39.15|40.5|39.1|40.58|39.18|40.49|39.09|24
1680695700000|2023-04-05 11:55:00|40.51|39.11|40.56|39.16|40.56|39.16|40.51|39.11|45
1680696000000|2023-04-05 12:00:00|40.55|39.15|40.65|39.25|40.67|39.27|40.55|39.15|45
1680696300000|2023-04-05 12:05:00|40.66|39.26|40.69|39.29|40.69|39.29|40.64|39.24|44
1680696600000|2023-04-05 12:10:00|40.68|39.28|40.65|39.25|40.69|39.29|40.65|39.25|30
1680696900000|2023-04-05 12:15:00|40.64|39.24|40.43|39.03|40.71|39.31|40.41|39.01|172
1680697200000|2023-04-05 12:20:00|40.42|39.02|40.41|39.01|40.48|39.08|40.36|38.96|89
1680697500000|2023-04-05 12:25:00|40.4|39|40.42|39.02|40.47|39.07|40.39|38.99|56
1680697800000|2023-04-05 12:30:00|40.43|39.03|40.13|38.73|40.53|39.13|40.06|38.66|139
1680698100000|2023-04-05 12:35:00|40.14|38.74|40.21|38.81|40.24|38.84|40.13|38.73|164
1680698400000|2023-04-05 12:40:00|40.22|38.82|40.28|38.88|40.31|38.91|40.18|38.78|128
1680698700000|2023-04-05 12:45:00|40.29|38.89|40.61|39.21|40.69|39.29|40.26|38.86|188
1680699000000|2023-04-05 12:50:00|40.62|39.22|40.55|39.15|40.64|39.24|40.48|39.08|152
1680699300000|2023-04-05 12:55:00|40.56|39.16|40.59|39.19|40.61|39.21|40.51|39.11|101
1680699600000|2023-04-05 13:00:00|40.6|39.2|40.62|39.22|40.64|39.24|40.52|39.12|136
1680699900000|2023-04-05 13:05:00|40.63|39.23|40.58|39.18|40.65|39.25|40.54|39.14|77
1680700200000|2023-04-05 13:10:00|40.59|39.19|40.53|39.13|40.6|39.2|40.49|39.09|76
1680700500000|2023-04-05 13:15:00|40.52|39.12|40.45|39.05|40.62|39.22|40.45|39.05|54
1680700800000|2023-04-05 13:20:00|40.46|39.06|40.44|39.04|40.46|39.06|40.3|38.9|128
1680701100000|2023-04-05 13:25:00|40.45|39.05|40.35|38.95|40.45|39.05|40.3|38.9|95
1680701400000|2023-04-05 13:30:00|40.36|38.96|40.28|38.88|40.43|39.03|40.25|38.85|163
1680701700000|2023-04-05 13:35:00|40.27|38.87|40.27|38.87|40.3|38.9|40.2|38.8|114
1680702000000|2023-04-05 13:40:00|40.26|38.86|40.24|38.84|40.3|38.9|40.22|38.82|81
1680702300000|2023-04-05 13:45:00|40.23|38.83|40.28|38.88|40.32|38.92|40.22|38.82|76
1680702600000|2023-04-05 13:50:00|40.29|38.89|40.25|38.85|40.32|38.92|40.2|38.8|79
1680702900000|2023-04-05 13:55:00|40.26|38.86|39.87|39.27|40.29|39.27|39.87|38.85|81
1680703200000|2023-04-05 14:00:00|40.28|38.88|40.1|38.7|40.33|39.32|39.87|38.67|170
1680703500000|2023-04-05 14:05:00|40.11|38.71|40.13|38.73|40.17|38.77|40.05|38.65|195
1680703800000|2023-04-05 14:10:00|40.12|38.72|39.89|38.49|40.12|38.72|39.78|38.38|204
1680704100000|2023-04-05 14:15:00|39.88|38.48|39.98|38.58|40|38.6|39.85|38.45|134
1680704400000|2023-04-05 14:20:00|39.99|38.59|40.04|38.64|40.04|38.64|39.9|38.5|85
1680704700000|2023-04-05 14:25:00|40.03|38.63|39.9|38.5|40.04|38.64|39.88|38.48|119
1680705000000|2023-04-05 14:30:00|39.89|38.49|40.03|38.63|40.03|38.63|39.87|38.47|100
1680705300000|2023-04-05 14:35:00|40.02|38.62|39.92|38.52|40.02|38.62|39.9|38.5|68
1680705600000|2023-04-05 14:40:00|39.91|38.51|39.91|38.51|39.93|38.53|39.84|38.44|74
1680705900000|2023-04-05 14:45:00|39.9|38.5|39.86|38.46|39.92|38.52|39.81|38.41|100
1680706200000|2023-04-05 14:50:00|39.85|38.45|39.93|38.53|39.95|38.55|39.85|38.45|58
1680706500000|2023-04-05 14:55:00|39.94|38.54|39.89|38.49|39.98|38.58|39.89|38.49|49
1680706800000|2023-04-05 15:00:00|39.88|38.48|39.59|38.19|39.89|38.49|39.53|38.13|192
1680707100000|2023-04-05 15:05:00|39.58|38.18|39.66|38.26|39.7|38.3|39.53|38.13|249
1680707400000|2023-04-05 15:10:00|39.65|38.25|39.84|38.44|39.85|38.45|39.59|38.19|159
1680707700000|2023-04-05 15:15:00|39.83|38.43|39.8|38.4|39.85|38.45|39.71|38.31|129
1680708000000|2023-04-05 15:20:00|39.79|38.39|39.82|38.42|39.85|38.45|39.75|38.35|97
1680708300000|2023-04-05 15:25:00|39.83|38.43|39.86|38.46|39.87|38.47|39.79|38.39|69
1680708600000|2023-04-05 15:30:00|39.85|38.45|39.9|38.5|39.9|38.5|39.78|38.38|93
1680708900000|2023-04-05 15:35:00|39.89|38.49|40|38.6|40.02|38.62|39.89|38.49|68
1680709200000|2023-04-05 15:40:00|40.01|38.61|40.01|38.61|40.01|38.61|39.97|38.57|21
1680709500000|2023-04-05 15:45:00|40|38.6|40.03|38.63|40.03|38.63|39.97|38.57|82
1680709800000|2023-04-05 15:50:00|40.04|38.64|40.07|38.67|40.09|38.69|40.03|38.63|48
1680710100000|2023-04-05 15:55:00|40.06|38.66|39.95|38.55|40.06|38.66|39.95|38.55|52
1680710400000|2023-04-05 16:00:00|39.96|38.56|40|38.6|40|38.6|39.91|38.51|67
1680710700000|2023-04-05 16:05:00|39.99|38.59|39.8|38.4|40|38.6|39.8|38.4|92
1680711000000|2023-04-05 16:10:00|39.81|38.41|39.72|38.32|39.82|38.42|39.7|38.3|95
1680711300000|2023-04-05 16:15:00|39.71|38.31|39.82|38.42|39.84|38.44|39.65|38.25|110
1680711600000|2023-04-05 16:20:00|39.83|38.43|39.84|38.44|39.85|38.45|39.72|38.32|78
1680711900000|2023-04-05 16:25:00|39.85|38.45|39.86|38.46|39.87|38.47|39.77|38.37|90
1680712200000|2023-04-05 16:30:00|39.85|38.45|39.84|38.44|39.85|38.45|39.75|38.35|50
1680712500000|2023-04-05 16:35:00|39.83|38.43|39.9|38.5|39.9|38.5|39.78|38.38|62
1680712800000|2023-04-05 16:40:00|39.91|38.51|39.92|38.52|39.93|38.53|39.84|38.44|59
1680713100000|2023-04-05 16:45:00|39.91|38.51|39.84|38.44|39.92|38.52|39.78|38.38|79
1680713400000|2023-04-05 16:50:00|39.83|38.43|39.76|38.36|39.83|38.43|39.74|38.34|61
1680713700000|2023-04-05 16:55:00|39.75|38.35|39.77|38.37|39.8|38.4|39.71|38.31|70
1680714000000|2023-04-05 17:00:00|39.76|38.36|39.81|38.41|39.81|38.41|39.7|38.3|70
1680714300000|2023-04-05 17:05:00|39.8|38.4|39.86|38.46|39.88|38.48|39.8|38.4|82
1680714600000|2023-04-05 17:10:00|39.87|38.47|39.87|38.47|39.89|38.49|39.83|38.43|65
1680714900000|2023-04-05 17:15:00|39.88|38.48|39.88|38.48|39.89|38.49|39.85|38.45|71
1680715200000|2023-04-05 17:20:00|39.87|38.47|39.91|38.51|39.91|38.51|39.86|38.46|48
1680715500000|2023-04-05 17:25:00|39.9|38.5|39.91|38.51|39.91|38.51|39.88|38.48|14
1680715800000|2023-04-05 17:30:00|39.9|38.5|39.94|38.54|39.95|38.55|39.88|38.48|37
1680716100000|2023-04-05 17:35:00|39.95|38.55|39.95|38.55|39.96|38.56|39.91|38.51|43
1680716400000|2023-04-05 17:40:00|39.94|38.54|39.9|38.5|39.97|38.57|39.89|38.49|43
1680716700000|2023-04-05 17:45:00|39.89|38.49|39.88|38.48|39.91|38.51|39.85|38.45|70
1680717000000|2023-04-05 17:50:00|39.89|38.49|39.92|38.52|39.96|38.56|39.87|38.47|33
1680717300000|2023-04-05 17:55:00|39.93|38.53|39.88|38.48|39.93|38.53|39.88|38.48|31
1680717600000|2023-04-05 18:00:00|39.87|38.47|39.88|38.48|39.9|38.5|39.85|38.45|40
1680717900000|2023-04-05 18:05:00|39.87|38.47|39.83|38.43|39.87|38.47|39.83|38.43|37
1680718200000|2023-04-05 18:10:00|39.82|38.42|39.92|38.52|39.93|38.53|39.82|38.42|67
1680718500000|2023-04-05 18:15:00|39.91|38.51|39.93|38.53|39.94|38.54|39.9|38.5|37
1680718800000|2023-04-05 18:20:00|39.94|38.54|39.9|38.5|39.96|38.56|39.9|38.5|49
1680719100000|2023-04-05 18:25:00|39.89|38.49|39.78|38.38|39.89|38.49|39.75|38.35|64
1680719400000|2023-04-05 18:30:00|39.77|38.37|39.78|38.38|39.8|38.4|39.73|38.33|62
1680719700000|2023-04-05 18:35:00|39.77|38.37|39.89|38.49|39.94|38.54|39.76|38.36|84
1680720000000|2023-04-05 18:40:00|39.9|38.5|39.85|38.45|39.91|38.51|39.81|38.41|46
1680720300000|2023-04-05 18:45:00|39.84|38.44|39.83|38.43|39.9|38.5|39.8|38.4|57
1680720600000|2023-04-05 18:50:00|39.84|38.44|39.9|38.5|39.92|38.52|39.84|38.44|33
1680720900000|2023-04-05 18:55:00|39.91|38.51|39.94|38.54|39.94|38.54|39.85|38.45|57
1680721200000|2023-04-05 19:00:00|39.93|38.53|39.84|38.44|39.94|38.54|39.83|38.43|57
1680721500000|2023-04-05 19:05:00|39.85|38.45|39.78|38.38|39.86|38.46|39.77|38.37|40
1680721800000|2023-04-05 19:10:00|39.77|38.37|39.92|38.52|39.92|38.52|39.76|38.36|63
1680722100000|2023-04-05 19:15:00|39.93|38.53|39.99|38.59|40.01|38.61|39.92|38.52|73
1680722400000|2023-04-05 19:20:00|40|38.6|40.05|38.65|40.13|38.73|39.99|38.59|155
1680722700000|2023-04-05 19:25:00|40.06|38.66|40.12|38.72|40.13|38.73|40.01|38.61|85
1680723000000|2023-04-05 19:30:00|40.11|38.71|40.06|38.66|40.12|38.72|40.02|38.62|57
1680723300000|2023-04-05 19:35:00|40.07|38.67|40.07|38.67|40.09|38.69|40.05|38.65|59
1680723600000|2023-04-05 19:40:00|40.08|38.68|40.17|38.77|40.18|38.78|40.07|38.67|50
1680723900000|2023-04-05 19:45:00|40.16|38.76|40.1|38.7|40.17|38.77|40.1|38.7|30
1680724200000|2023-04-05 19:50:00|40.11|38.71|40.06|38.66|40.13|38.73|40.05|38.65|36
1680724500000|2023-04-05 19:55:00|40.07|38.67|40.02|38.62|40.07|38.67|39.99|38.59|41
1680724800000|2023-04-05 20:00:00|40.01|38.61|40|38.6|40.02|38.62|39.99|38.59|22
1680725100000|2023-04-05 20:05:00|40.01|38.61|40|38.6|40.01|38.61|39.98|38.58|22
1680725400000|2023-04-05 20:10:00|40.01|38.61|40.04|38.64|40.05|38.65|39.99|38.59|29
1680725700000|2023-04-05 20:15:00|40.05|38.65|40.05|38.65|40.06|38.66|40.04|38.64|21
1680726000000|2023-04-05 20:20:00|40.06|38.66|40.02|38.62|40.06|38.66|39.99|38.59|40
1680726300000|2023-04-05 20:25:00|40.03|38.63|39.98|38.58|40.03|38.63|39.94|38.54|36
1680726600000|2023-04-05 20:30:00|39.97|38.57|39.95|38.55|39.98|38.58|39.95|38.55|23
1680726900000|2023-04-05 20:35:00|39.94|38.54|39.94|38.54|39.97|38.57|39.94|38.54|29
1680727200000|2023-04-05 20:40:00|39.95|38.55|39.97|38.57|40|38.6|39.95|38.55|27
1680727500000|2023-04-05 20:45:00|39.98|38.58|40|38.6|40.04|38.64|39.97|38.57|48
1680727800000|2023-04-05 20:50:00|39.99|38.59|40.01|38.61|40.03|38.63|39.95|38.55|35
1680728100000|2023-04-05 20:55:00|40.02|38.62|39.95|38.55|40.02|38.62|39.93|38.53|26
1680728400000|2023-04-05 21:00:00|39.96|38.56|39.97|38.57|40.01|38.61|39.93|38.53|58
1680728700000|2023-04-05 21:05:00|39.96|38.56|39.93|38.53|39.96|38.56|39.91|38.51|16
1680729000000|2023-04-05 21:10:00|39.92|38.52|39.91|38.51|39.97|38.57|39.91|38.51|32
1680729300000|2023-04-05 21:15:00|39.92|38.52|39.86|38.46|39.92|38.52|39.85|38.45|18
1680729600000|2023-04-05 21:20:00|39.85|38.45|39.93|38.53|39.93|38.53|39.85|38.45|14
1680729900000|2023-04-05 21:25:00|39.92|38.52|39.86|38.46|39.93|38.53|39.86|38.46|12
1680730200000|2023-04-05 21:30:00|39.87|38.47|39.84|38.44|39.87|38.47|39.84|38.44|16
1680730500000|2023-04-05 21:35:00|39.85|38.45|39.85|38.45|39.86|38.46|39.84|38.44|19
1680731100000|2023-04-05 21:45:00|39.84|38.44|39.84|38.44|39.84|38.44|39.84|38.44|1
1680731400000|2023-04-05 21:50:00|39.85|38.45|39.88|38.48|39.89|38.49|39.85|38.45|22
1680731700000|2023-04-05 21:55:00|39.89|38.49|39.91|38.51|39.92|38.52|39.88|38.48|44
1680732000000|2023-04-05 22:00:00|39.9|38.5|39.87|38.47|39.9|38.5|39.86|38.46|16
1680732300000|2023-04-05 22:05:00|39.88|38.48|39.88|38.48|39.89|38.49|39.88|38.48|7
1680732600000|2023-04-05 22:10:00|39.89|38.49|39.87|38.47|39.89|38.49|39.87|38.47|9
1680732900000|2023-04-05 22:15:00|39.88|38.48|39.89|38.49|39.89|38.49|39.88|38.48|10
1680733200000|2023-04-05 22:20:00|39.88|38.48|39.88|38.48|39.9|38.5|39.87|38.47|9
1680733800000|2023-04-05 22:30:00|39.87|38.47|39.89|38.49|39.9|38.5|39.87|38.47|9
1680734100000|2023-04-05 22:35:00|39.9|38.5|39.95|38.55|39.96|38.56|39.89|38.49|34
1680734400000|2023-04-05 22:40:00|39.97|38.57|39.98|38.58|40|38.6|39.96|38.56|22
1680734700000|2023-04-05 22:45:00|39.99|38.59|39.98|38.58|40|38.6|39.98|38.58|18
1680735000000|2023-04-05 22:50:00|39.99|38.59|40|38.6|40.01|38.61|39.98|38.58|24
1680735300000|2023-04-05 22:55:00|40.01|38.61|39.95|38.55|40.03|38.63|39.94|38.54|36
1680735600000|2023-04-05 23:00:00|39.96|38.56|39.93|38.53|39.96|38.56|39.9|38.5|34
1680735900000|2023-04-05 23:05:00|39.94|38.54|39.94|38.54|39.96|38.56|39.91|38.51|33
1680736200000|2023-04-05 23:10:00|39.93|38.53|39.9|38.5|39.94|38.54|39.9|38.5|24
1680736500000|2023-04-05 23:15:00|39.91|38.51|39.94|38.54|39.95|38.55|39.91|38.51|20
1680736800000|2023-04-05 23:20:00|39.93|38.53|39.92|38.52|39.94|38.54|39.89|38.49|32
1680737100000|2023-04-05 23:25:00|39.93|38.53|39.93|38.53|39.94|38.54|39.89|38.49|47
1680737400000|2023-04-05 23:30:00|39.92|38.52|39.9|38.5|39.93|38.53|39.9|38.5|8
1680737700000|2023-04-05 23:35:00|39.91|38.51|39.98|38.58|39.99|38.59|39.91|38.51|28
1680738000000|2023-04-05 23:40:00|39.99|38.59|39.94|38.54|39.99|38.59|39.93|38.53|24
1680738300000|2023-04-05 23:45:00|39.95|38.55|39.94|38.54|39.98|38.58|39.91|38.51|44
1680738600000|2023-04-05 23:50:00|39.93|38.53|39.89|38.49|39.93|38.53|39.89|38.49|15
1680738900000|2023-04-05 23:55:00|39.9|38.5|39.94|38.54|39.94|38.54|39.9|38.5|15
1680739200000|2023-04-06 00:00:00|39.93|38.53|39.87|38.47|39.93|38.53|39.86|38.46|26
1680739500000|2023-04-06 00:05:00|39.86|38.46|39.73|38.33|39.86|38.46|39.66|38.26|123
1680739800000|2023-04-06 00:10:00|39.72|38.32|39.75|38.35|39.75|38.35|39.69|38.29|76
1680740100000|2023-04-06 00:15:00|39.74|38.34|39.69|38.29|39.75|38.35|39.66|38.26|70
1680740400000|2023-04-06 00:20:00|39.68|38.28|39.7|38.3|39.7|38.3|39.58|38.18|52
1680740700000|2023-04-06 00:25:00|39.69|38.29|39.76|38.36|39.76|38.36|39.68|38.28|23
1680741000000|2023-04-06 00:30:00|39.75|38.35|39.73|38.33|39.76|38.36|39.71|38.31|27
1680741300000|2023-04-06 00:35:00|39.74|38.34|39.68|38.28|39.74|38.34|39.67|38.27|59
1680741600000|2023-04-06 00:40:00|39.67|38.27|39.54|38.14|39.67|38.27|39.49|38.09|107
1680741900000|2023-04-06 00:45:00|39.53|38.13|39.52|38.12|39.58|38.18|39.5|38.1|86
1680742200000|2023-04-06 00:50:00|39.51|38.11|39.42|38.02|39.56|38.16|39.34|37.94|87
1680742500000|2023-04-06 00:55:00|39.43|38.03|39.47|38.07|39.47|38.07|39.36|37.96|82
1680742800000|2023-04-06 01:00:00|39.46|38.06|39.53|38.13|39.53|38.13|39.45|38.05|30
1680743100000|2023-04-06 01:05:00|39.54|38.14|39.56|38.16|39.57|38.17|39.53|38.13|9
1680743400000|2023-04-06 01:10:00|39.57|38.17|39.6|38.2|39.61|38.21|39.57|38.17|28
1680743700000|2023-04-06 01:15:00|39.59|38.19|39.54|38.14|39.6|38.2|39.54|38.14|30
1680744000000|2023-04-06 01:20:00|39.55|38.15|39.43|38.03|39.55|38.15|39.38|37.98|60
1680744300000|2023-04-06 01:25:00|39.44|38.04|39.43|38.03|39.48|38.08|39.4|38|47
1680744600000|2023-04-06 01:30:00|39.42|38.02|39.36|37.96|39.42|38.02|39.18|37.78|82
1680744900000|2023-04-06 01:35:00|39.37|37.97|39.43|38.03|39.43|38.03|39.37|37.97|39
1680745200000|2023-04-06 01:40:00|39.44|38.04|39.47|38.07|39.47|38.07|39.42|38.02|20
1680745500000|2023-04-06 01:45:00|39.48|38.08|39.48|38.08|39.49|38.09|39.45|38.05|25
1680745800000|2023-04-06 01:50:00|39.47|38.07|39.54|38.14|39.54|38.14|39.47|38.07|22
1680746100000|2023-04-06 01:55:00|39.55|38.15|39.55|38.15|39.57|38.17|39.54|38.14|15
1680746400000|2023-04-06 02:00:00|39.54|38.14|39.57|38.17|39.58|38.18|39.52|38.12|31
1680746700000|2023-04-06 02:05:00|39.58|38.18|39.57|38.17|39.59|38.19|39.55|38.15|22
1680747000000|2023-04-06 02:10:00|39.56|38.16|39.6|38.2|39.6|38.2|39.54|38.14|17
1680747300000|2023-04-06 02:15:00|39.59|38.19|39.62|38.22|39.63|38.23|39.56|38.16|33
1680747600000|2023-04-06 02:20:00|39.61|38.21|39.62|38.22|39.63|38.23|39.6|38.2|10
1680747900000|2023-04-06 02:25:00|39.61|38.21|39.61|38.21|39.61|38.21|39.59|38.19|9
1680748200000|2023-04-06 02:30:00|39.6|38.2|39.62|38.22|39.62|38.22|39.59|38.19|7
1680748500000|2023-04-06 02:35:00|39.61|38.21|39.6|38.2|39.61|38.21|39.54|38.14|18
1680748800000|2023-04-06 02:40:00|39.61|38.21|39.6|38.2|39.61|38.21|39.6|38.2|2
1680749100000|2023-04-06 02:45:00|39.61|38.21|39.48|38.08|39.62|38.22|39.48|38.08|57
1680749400000|2023-04-06 02:50:00|39.49|38.09|39.52|38.12|39.54|38.14|39.47|38.07|55
1680749700000|2023-04-06 02:55:00|39.53|38.13|39.57|38.17|39.58|38.18|39.52|38.12|23
1680750000000|2023-04-06 03:00:00|39.58|38.18|39.58|38.18|39.59|38.19|39.54|38.14|39
1680750300000|2023-04-06 03:05:00|39.59|38.19|39.63|38.23|39.63|38.23|39.59|38.19|31
1680750600000|2023-04-06 03:10:00|39.62|38.22|39.62|38.22|39.63|38.23|39.62|38.22|5
1680750900000|2023-04-06 03:15:00|39.63|38.23|39.6|38.2|39.63|38.23|39.6|38.2|18
1680751200000|2023-04-06 03:20:00|39.61|38.21|39.6|38.2|39.61|38.21|39.6|38.2|8
1680751500000|2023-04-06 03:25:00|39.61|38.21|39.6|38.2|39.62|38.22|39.6|38.2|30
1680751800000|2023-04-06 03:30:00|39.61|38.21|39.64|38.24|39.65|38.25|39.6|38.2|28
1680752100000|2023-04-06 03:35:00|39.63|38.23|39.69|38.29|39.69|38.29|39.63|38.23|41
1680752400000|2023-04-06 03:40:00|39.68|38.28|39.7|38.3|39.7|38.3|39.68|38.28|3
1680752700000|2023-04-06 03:45:00|39.69|38.29|39.7|38.3|39.7|38.3|39.69|38.29|8
1680753000000|2023-04-06 03:50:00|39.69|38.29|39.7|38.3|39.7|38.3|39.69|38.29|4
1680753300000|2023-04-06 03:55:00|39.71|38.31|39.72|38.32|39.73|38.33|39.7|38.3|30
1680753600000|2023-04-06 04:00:00|39.73|38.33|39.7|38.3|39.73|38.33|39.69|38.29|32
1680753900000|2023-04-06 04:05:00|39.69|38.29|39.71|38.31|39.73|38.33|39.69|38.29|15
1680754200000|2023-04-06 04:10:00|39.7|38.3|39.67|38.27|39.7|38.3|39.67|38.27|12
1680754500000|2023-04-06 04:15:00|39.68|38.28|39.65|38.25|39.69|38.29|39.65|38.25|12
1680754800000|2023-04-06 04:20:00|39.66|38.26|39.68|38.28|39.69|38.29|39.62|38.22|45
1680755100000|2023-04-06 04:25:00|39.67|38.27|39.61|38.21|39.67|38.27|39.6|38.2|11
1680755400000|2023-04-06 04:30:00|39.62|38.22|39.64|38.24|39.65|38.25|39.61|38.21|45
1680755700000|2023-04-06 04:35:00|39.65|38.25|39.65|38.25|39.66|38.26|39.64|38.24|7
1680756000000|2023-04-06 04:40:00|39.64|38.24|39.67|38.27|39.67|38.27|39.61|38.21|38
1680756300000|2023-04-06 04:45:00|39.68|38.28|39.64|38.24|39.69|38.29|39.61|38.21|43
1680756600000|2023-04-06 04:50:00|39.63|38.23|39.66|38.26|39.66|38.26|39.6|38.2|22
1680756900000|2023-04-06 04:55:00|39.65|38.25|39.62|38.22|39.67|38.27|39.62|38.22|18
1680757200000|2023-04-06 05:00:00|39.63|38.23|39.66|38.26|39.66|38.26|39.6|38.2|22
1680757500000|2023-04-06 05:05:00|39.65|38.25|39.66|38.26|39.67|38.27|39.64|38.24|14
1680757800000|2023-04-06 05:10:00|39.67|38.27|39.69|38.29|39.7|38.3|39.67|38.27|27
1680758100000|2023-04-06 05:15:00|39.68|38.28|39.74|38.34|39.74|38.34|39.68|38.28|24
1680758400000|2023-04-06 05:20:00|39.73|38.33|39.72|38.32|39.73|38.33|39.71|38.31|20
1680758700000|2023-04-06 05:25:00|39.71|38.31|39.74|38.34|39.75|38.35|39.71|38.31|36
1680759000000|2023-04-06 05:30:00|39.75|38.35|39.7|38.3|39.76|38.36|39.68|38.28|46
1680759300000|2023-04-06 05:35:00|39.71|38.31|39.66|38.26|39.71|38.31|39.66|38.26|42
1680759600000|2023-04-06 05:40:00|39.67|38.27|39.55|38.15|39.68|38.28|39.54|38.14|62
1680759900000|2023-04-06 05:45:00|39.56|38.16|39.56|38.16|39.62|38.22|39.55|38.15|39
1680760200000|2023-04-06 05:50:00|39.55|38.15|39.58|38.18|39.6|38.2|39.52|38.12|57
1680760500000|2023-04-06 05:55:00|39.59|38.19|39.55|38.15|39.6|38.2|39.55|38.15|81
1680760800000|2023-04-06 06:00:00|39.54|38.14|39.52|38.12|39.57|38.17|39.52|38.12|41
1680761100000|2023-04-06 06:05:00|39.53|38.13|39.52|38.12|39.53|38.13|39.52|38.12|10
1680761400000|2023-04-06 06:10:00|39.53|38.13|39.55|38.15|39.57|38.17|39.52|38.12|57
1680761700000|2023-04-06 06:15:00|39.56|38.16|39.57|38.17|39.57|38.17|39.52|38.12|34
1680762000000|2023-04-06 06:20:00|39.58|38.18|39.58|38.18|39.59|38.19|39.56|38.16|29
1680762300000|2023-04-06 06:25:00|39.57|38.17|39.59|38.19|39.59|38.19|39.57|38.17|15
1680762600000|2023-04-06 06:30:00|39.6|38.2|39.64|38.24|39.64|38.24|39.59|38.19|30
1680762900000|2023-04-06 06:35:00|39.63|38.23|39.64|38.24|39.64|38.24|39.62|38.22|15
1680763200000|2023-04-06 06:40:00|39.65|38.25|39.66|38.26|39.68|38.28|39.64|38.24|25
1680763500000|2023-04-06 06:45:00|39.67|38.27|39.62|38.22|39.67|38.27|39.61|38.21|13
1680763800000|2023-04-06 06:50:00|39.61|38.21|39.62|38.22|39.64|38.24|39.61|38.21|18
1680764100000|2023-04-06 06:55:00|39.63|38.23|39.63|38.23|39.63|38.23|39.62|38.22|11
1680764400000|2023-04-06 07:00:00|39.62|38.22|39.62|38.22|39.63|38.23|39.61|38.21|9
1680764700000|2023-04-06 07:05:00|39.63|38.23|39.62|38.22|39.63|38.23|39.62|38.22|22
1680765000000|2023-04-06 07:10:00|39.63|38.23|39.62|38.22|39.65|38.25|39.62|38.22|18
1680765300000|2023-04-06 07:15:00|39.63|38.23|39.64|38.24|39.64|38.24|39.62|38.22|18
1680765600000|2023-04-06 07:20:00|39.65|38.25|39.58|38.18|39.66|38.26|39.57|38.17|42
1680765900000|2023-04-06 07:25:00|39.59|38.19|39.57|38.17|39.59|38.19|39.56|38.16|31
1680766200000|2023-04-06 07:30:00|39.56|38.16|39.52|38.12|39.57|38.17|39.52|38.12|29
1680766500000|2023-04-06 07:35:00|39.51|38.11|39.4|38|39.51|38.11|39.36|37.96|60
1680766800000|2023-04-06 07:40:00|39.39|37.99|39.38|37.98|39.41|38.01|39.34|37.94|64
1680767100000|2023-04-06 07:45:00|39.37|37.97|39.22|37.82|39.38|37.98|39.21|37.81|93
1680767400000|2023-04-06 07:50:00|39.21|37.81|39.21|37.81|39.26|37.86|39.2|37.8|75
1680767700000|2023-04-06 07:55:00|39.2|37.8|39.07|37.67|39.21|37.81|39.02|37.62|83
1680768000000|2023-04-06 08:00:00|39.06|37.66|39.14|37.74|39.15|37.75|38.96|37.56|151
1680768300000|2023-04-06 08:05:00|39.15|37.75|39.13|37.73|39.16|37.76|39.03|37.63|77
1680768600000|2023-04-06 08:10:00|39.12|37.72|39.11|37.71|39.15|37.75|39.07|37.67|37
1680768900000|2023-04-06 08:15:00|39.1|37.7|39.07|37.67|39.1|37.7|38.99|37.59|53
1680769200000|2023-04-06 08:20:00|39.08|37.68|39.08|37.68|39.12|37.72|39.08|37.68|80
1680769500000|2023-04-06 08:25:00|39.07|37.67|39.12|37.72|39.12|37.72|39.07|37.67|40
1680769800000|2023-04-06 08:30:00|39.11|37.71|39.21|37.81|39.22|37.82|39.11|37.71|62
1680770100000|2023-04-06 08:35:00|39.22|37.82|39.11|37.71|39.22|37.82|39.1|37.7|52
1680770400000|2023-04-06 08:40:00|39.1|37.7|39.15|37.75|39.17|37.77|39.1|37.7|41
1680770700000|2023-04-06 08:45:00|39.14|37.74|39.15|37.75|39.17|37.77|39.09|37.69|51
1680771000000|2023-04-06 08:50:00|39.16|37.76|39.15|37.75|39.16|37.76|39.11|37.71|34
1680771300000|2023-04-06 08:55:00|39.14|37.74|39.14|37.74|39.15|37.75|39.13|37.73|30
1680771600000|2023-04-06 09:00:00|39.15|37.75|39.16|37.76|39.18|37.78|39.14|37.74|29
1680771900000|2023-04-06 09:05:00|39.17|37.77|39.21|37.81|39.21|37.81|39.15|37.75|45
1680772200000|2023-04-06 09:10:00|39.2|37.8|39.23|37.83|39.23|37.83|39.19|37.79|40
1680772500000|2023-04-06 09:15:00|39.24|37.84|39.26|37.86|39.26|37.86|39.21|37.81|37
1680772800000|2023-04-06 09:20:00|39.25|37.85|39.26|37.86|39.26|37.86|39.22|37.82|48
1680773100000|2023-04-06 09:25:00|39.25|37.85|39.24|37.84|39.31|37.91|39.23|37.83|59
1680773400000|2023-04-06 09:30:00|39.23|37.83|39.05|37.65|39.24|37.84|39.02|37.62|70
1680773700000|2023-04-06 09:35:00|39.04|37.64|38.92|37.52|39.05|37.65|38.9|37.5|71
1680774000000|2023-04-06 09:40:00|38.93|37.53|38.84|37.44|38.93|37.53|38.84|37.44|19
1680774300000|2023-04-06 09:45:00|38.85|37.45|38.84|37.44|38.86|37.46|38.83|37.43|21
1680774600000|2023-04-06 09:50:00|38.83|37.43|38.77|37.37|38.84|37.44|38.77|37.37|26
1680774900000|2023-04-06 09:55:00|38.78|37.38|38.66|37.26|38.78|37.38|38.66|37.26|10
1680775200000|2023-04-06 10:00:00|38.65|37.25|38.5|37.1|38.65|37.25|38.5|37.1|90
1680775500000|2023-04-06 10:05:00|38.51|37.11|38.5|37.1|38.55|37.15|38.48|37.08|111
1680775800000|2023-04-06 10:10:00|38.51|37.11|38.5|37.1|38.62|37.22|38.47|37.07|104
1680776100000|2023-04-06 10:15:00|38.52|37.12|38.66|37.26|38.69|37.29|38.45|37.05|86
1680776400000|2023-04-06 10:20:00|38.67|37.27|38.6|37.2|38.67|37.27|38.54|37.14|51
1680776700000|2023-04-06 10:25:00|38.59|37.19|38.58|37.18|38.64|37.24|38.55|37.15|48
1680777000000|2023-04-06 10:30:00|38.59|37.19|38.51|37.11|38.59|37.19|38.49|37.09|35
1680777300000|2023-04-06 10:35:00|38.52|37.12|38.48|37.08|38.55|37.15|38.37|36.97|111
1680777600000|2023-04-06 10:40:00|38.47|37.07|38.62|37.22|38.63|37.23|38.47|37.07|113
1680777900000|2023-04-06 10:45:00|38.61|37.21|38.57|37.17|38.61|37.21|38.46|37.06|110
1680778200000|2023-04-06 10:50:00|38.56|37.16|38.6|37.2|38.6|37.2|38.48|37.08|71
1680778500000|2023-04-06 10:55:00|38.59|37.19|38.61|37.21|38.61|37.21|38.56|37.16|48
1680778800000|2023-04-06 11:00:00|38.6|37.2|38.67|37.27|38.69|37.29|38.56|37.16|54
1680779100000|2023-04-06 11:05:00|38.66|37.26|38.72|37.32|38.72|37.32|38.62|37.22|66
1680779400000|2023-04-06 11:10:00|38.71|37.31|38.7|37.3|38.73|37.33|38.66|37.26|99
1680779700000|2023-04-06 11:15:00|38.71|37.31|38.73|37.33|38.73|37.33|38.63|37.23|80
1680780000000|2023-04-06 11:20:00|38.72|37.32|38.7|37.3|38.75|37.35|38.69|37.29|53
1680780300000|2023-04-06 11:25:00|38.69|37.29|38.72|37.32|38.73|37.33|38.67|37.27|38
1680780600000|2023-04-06 11:30:00|38.73|37.33|38.81|37.41|38.81|37.41|38.73|37.33|50
1680780900000|2023-04-06 11:35:00|38.8|37.4|38.83|37.43|38.83|37.43|38.78|37.38|34
1680781200000|2023-04-06 11:40:00|38.82|37.42|38.79|37.39|38.82|37.42|38.78|37.38|58
1680781500000|2023-04-06 11:45:00|38.8|37.4|38.84|37.44|38.84|37.44|38.8|37.4|15
1680781800000|2023-04-06 11:50:00|38.83|37.43|38.81|37.41|38.93|37.53|38.8|37.4|61
1680782100000|2023-04-06 11:55:00|38.82|37.42|38.87|37.47|38.91|37.51|38.78|37.38|61
1680782400000|2023-04-06 12:00:00|38.86|37.46|38.79|37.39|38.87|37.47|38.78|37.38|55
1680782700000|2023-04-06 12:05:00|38.8|37.4|38.8|37.4|38.8|37.4|38.78|37.38|33
1680783000000|2023-04-06 12:10:00|38.79|37.39|38.79|37.39|38.8|37.4|38.78|37.38|23
1680783300000|2023-04-06 12:15:00|38.8|37.4|38.81|37.41|38.82|37.42|38.8|37.4|16
1680783600000|2023-04-06 12:20:00|38.82|37.42|38.92|37.52|38.93|37.53|38.82|37.42|39
1680783900000|2023-04-06 12:25:00|38.93|37.53|38.96|37.56|38.97|37.57|38.93|37.53|31
1680784200000|2023-04-06 12:30:00|38.97|37.57|38.9|37.5|39.06|37.66|38.89|37.49|102
1680784500000|2023-04-06 12:35:00|38.91|37.51|38.91|37.51|38.91|37.51|38.88|37.48|33
1680784800000|2023-04-06 12:40:00|38.9|37.5|38.89|37.49|38.94|37.54|38.89|37.49|20
1680785100000|2023-04-06 12:45:00|38.9|37.5|38.83|37.43|38.9|37.5|38.83|37.43|30
1680785400000|2023-04-06 12:50:00|38.84|37.44|38.84|37.44|38.85|37.45|38.82|37.42|29
1680785700000|2023-04-06 12:55:00|38.85|37.45|38.94|37.54|38.94|37.54|38.84|37.44|46
1680786000000|2023-04-06 13:00:00|38.93|37.53|38.9|37.5|38.98|37.58|38.89|37.49|65
1680786300000|2023-04-06 13:05:00|38.91|37.51|39|37.6|39|37.6|38.91|37.51|37
1680786600000|2023-04-06 13:10:00|38.99|37.59|39.05|37.65|39.1|37.7|38.95|37.55|70
1680786900000|2023-04-06 13:15:00|39.04|37.64|39.02|37.62|39.06|37.66|39.01|37.61|51
1680787200000|2023-04-06 13:20:00|39.01|37.61|39.06|37.66|39.06|37.66|39|37.6|27
1680787500000|2023-04-06 13:25:00|39.05|37.65|38.96|37.56|39.05|37.65|38.96|37.56|16
1680787800000|2023-04-06 13:30:00|38.95|37.55|38.86|37.46|38.98|37.58|38.85|37.45|91
1680788100000|2023-04-06 13:35:00|38.85|37.45|38.88|37.48|38.92|37.52|38.81|37.41|66
1680788400000|2023-04-06 13:40:00|38.87|37.47|38.79|37.39|38.92|37.52|38.75|37.35|97
1680788700000|2023-04-06 13:45:00|38.78|37.38|38.73|37.33|38.8|37.4|38.64|37.24|90
1680789000000|2023-04-06 13:50:00|38.74|37.34|38.85|37.45|38.85|37.45|38.74|37.34|54
1680789300000|2023-04-06 13:55:00|38.84|37.44|38.9|37.5|38.9|37.5|38.83|37.43|47
1680789600000|2023-04-06 14:00:00|38.89|37.49|38.87|37.47|38.98|37.58|38.86|37.46|78
1680789900000|2023-04-06 14:05:00|38.88|37.48|38.92|37.52|38.95|37.55|38.86|37.46|35
1680790200000|2023-04-06 14:10:00|38.91|37.51|38.94|37.54|38.97|37.57|38.9|37.5|47
1680790500000|2023-04-06 14:15:00|38.95|37.55|38.98|37.58|38.99|37.59|38.95|37.55|30
1680790800000|2023-04-06 14:20:00|38.97|37.57|38.98|37.58|38.99|37.59|38.96|37.56|34
1680791100000|2023-04-06 14:25:00|38.97|37.57|39|37.6|39|37.6|38.96|37.56|35
1680791400000|2023-04-06 14:30:00|38.99|37.59|38.95|37.55|39.01|37.61|38.92|37.52|55
1680791700000|2023-04-06 14:35:00|38.94|37.54|38.88|37.48|38.94|37.54|38.86|37.46|39
1680792000000|2023-04-06 14:40:00|38.87|37.47|38.87|37.47|38.92|37.52|38.86|37.46|49
1680792300000|2023-04-06 14:45:00|38.88|37.48|38.89|37.49|38.92|37.52|38.87|37.47|26
1680792600000|2023-04-06 14:50:00|38.9|37.5|38.94|37.54|38.95|37.55|38.89|37.49|35
1680792900000|2023-04-06 14:55:00|38.93|37.53|38.88|37.48|38.94|37.54|38.87|37.47|40
1680793200000|2023-04-06 15:00:00|38.87|37.47|38.98|37.58|38.98|37.58|38.86|37.46|34
1680793500000|2023-04-06 15:05:00|38.99|37.59|39.05|37.65|39.07|37.67|38.99|37.59|58
1680793800000|2023-04-06 15:10:00|39.04|37.64|39.01|37.61|39.05|37.65|39|37.6|54
1680794100000|2023-04-06 15:15:00|39.02|37.62|39.01|37.61|39.03|37.63|38.98|37.58|62
1680794400000|2023-04-06 15:20:00|39|37.6|39.11|37.71|39.11|37.71|38.98|37.58|41
1680794700000|2023-04-06 15:25:00|39.1|37.7|39.11|37.71|39.15|37.75|39.09|37.69|46
1680795000000|2023-04-06 15:30:00|39.1|37.7|39.14|37.74|39.15|37.75|39.06|37.66|51
1680795300000|2023-04-06 15:35:00|39.13|37.73|39.2|37.8|39.21|37.81|39.12|37.72|53
1680795600000|2023-04-06 15:40:00|39.21|37.81|39.19|37.79|39.24|37.84|39.19|37.79|61
1680795900000|2023-04-06 15:45:00|39.18|37.78|39.13|37.73|39.19|37.79|39.13|37.73|48
1680796200000|2023-04-06 15:50:00|39.14|37.74|39.17|37.77|39.2|37.8|39.14|37.74|48
1680796500000|2023-04-06 15:55:00|39.16|37.76|39.18|37.78|39.22|37.82|39.16|37.76|38
1680796800000|2023-04-06 16:00:00|39.19|37.79|39.18|37.78|39.25|37.85|39.16|37.76|45
1680797100000|2023-04-06 16:05:00|39.17|37.77|39.12|37.72|39.2|37.8|39.11|37.71|83
1680797400000|2023-04-06 16:10:00|39.11|37.71|39.15|37.75|39.18|37.78|39.11|37.71|35
1680797700000|2023-04-06 16:15:00|39.14|37.74|39.15|37.75|39.17|37.77|39.14|37.74|32
1680798000000|2023-04-06 16:20:00|39.16|37.76|39.19|37.79|39.19|37.79|39.15|37.75|21
1680798300000|2023-04-06 16:25:00|39.18|37.78|39.18|37.78|39.19|37.79|39.16|37.76|17
1680798600000|2023-04-06 16:30:00|39.16|37.76|39.22|37.82|39.26|37.86|39.15|37.75|28
1680798900000|2023-04-06 16:35:00|39.23|37.83|39.24|37.84|39.26|37.86|39.22|37.82|22
1680799200000|2023-04-06 16:40:00|39.23|37.83|39.24|37.84|39.28|37.88|39.23|37.83|35
1680799500000|2023-04-06 16:45:00|39.25|37.85|39.24|37.84|39.28|37.88|39.23|37.83|44
1680799800000|2023-04-06 16:50:00|39.23|37.83|39.31|37.91|39.31|37.91|39.23|37.83|49
1680800100000|2023-04-06 16:55:00|39.3|37.9|39.21|37.81|39.31|37.91|39.18|37.78|48
1680800400000|2023-04-06 17:00:00|39.22|37.82|39.28|37.88|39.31|37.91|39.21|37.81|56
1680800700000|2023-04-06 17:05:00|39.27|37.87|39.34|37.94|39.34|37.94|39.27|37.87|23
1680801000000|2023-04-06 17:10:00|39.33|37.93|39.31|37.91|39.34|37.94|39.31|37.91|7
1680801300000|2023-04-06 17:15:00|39.32|37.92|39.27|37.87|39.33|37.93|39.27|37.87|16
1680801600000|2023-04-06 17:20:00|39.28|37.88|39.31|37.91|39.33|37.93|39.28|37.88|18
1680801900000|2023-04-06 17:25:00|39.3|37.9|39.36|37.96|39.37|37.97|39.3|37.9|8
1680802200000|2023-04-06 17:30:00|39.35|37.95|39.33|37.93|39.37|37.97|39.31|37.91|21
1680802500000|2023-04-06 17:35:00|39.34|37.94|39.35|37.95|39.38|37.98|39.34|37.94|32
1680802800000|2023-04-06 17:40:00|39.34|37.94|39.31|37.91|39.35|37.95|39.31|37.91|12
1680803100000|2023-04-06 17:45:00|39.3|37.9|39.3|37.9|39.32|37.92|39.29|37.89|63
1680803400000|2023-04-06 17:50:00|39.29|37.89|39.27|37.87|39.31|37.91|39.27|37.87|61
1680803700000|2023-04-06 17:55:00|39.26|37.86|39.3|37.9|39.31|37.91|39.26|37.86|18
1680804000000|2023-04-06 18:00:00|39.31|37.91|39.28|37.88|39.34|37.94|39.25|37.85|38
1680804300000|2023-04-06 18:05:00|39.27|37.87|39.25|37.85|39.27|37.87|39.22|37.82|42
1680804600000|2023-04-06 18:10:00|39.24|37.84|39.21|37.81|39.24|37.84|39.19|37.79|12
1680804900000|2023-04-06 18:15:00|39.22|37.82|39.2|37.8|39.23|37.83|39.19|37.79|23
1680805200000|2023-04-06 18:20:00|39.19|37.79|39.15|37.75|39.2|37.8|39.15|37.75|19
1680805500000|2023-04-06 18:25:00|39.14|37.74|39.21|37.81|39.21|37.81|39.14|37.74|13
1680805800000|2023-04-06 18:30:00|39.2|37.8|39.17|37.77|39.2|37.8|39.14|37.74|28
1680806100000|2023-04-06 18:35:00|39.16|37.76|39.07|37.67|39.17|37.77|39.06|37.66|34
1680806400000|2023-04-06 18:40:00|39.08|37.68|39.01|37.61|39.09|37.69|38.98|37.58|77
1680806700000|2023-04-06 18:45:00|39|37.6|39.09|37.69|39.11|37.71|38.99|37.59|32
1680807000000|2023-04-06 18:50:00|39.08|37.68|39.1|37.7|39.11|37.71|39.07|37.67|13
1680807300000|2023-04-06 18:55:00|39.09|37.69|38.99|37.59|39.09|37.69|38.99|37.59|57
1680807600000|2023-04-06 19:00:00|39.01|37.61|39.02|37.62|39.03|37.63|38.97|37.57|39
1680807900000|2023-04-06 19:05:00|39.03|37.63|39|37.6|39.03|37.63|38.99|37.59|20
1680808200000|2023-04-06 19:10:00|38.99|37.59|39.05|37.65|39.06|37.66|38.99|37.59|24
1680808500000|2023-04-06 19:15:00|39.06|37.66|39.05|37.65|39.07|37.67|39.03|37.63|26
1680808800000|2023-04-06 19:20:00|39.06|37.66|39.1|37.7|39.1|37.7|39.03|37.63|30
1680809100000|2023-04-06 19:25:00|39.11|37.71|39.17|37.77|39.18|37.78|39.11|37.71|33
1680809400000|2023-04-06 19:30:00|39.2|37.8|39.21|37.81|39.23|37.83|39.2|37.8|46
1680809700000|2023-04-06 19:35:00|39.2|37.8|39.12|37.72|39.21|37.81|39.11|37.71|45
1680810000000|2023-04-06 19:40:00|39.11|37.71|39.1|37.7|39.13|37.73|39.08|37.68|31
1680810300000|2023-04-06 19:45:00|39.09|37.69|39.14|37.74|39.14|37.74|39.09|37.69|28
1680810600000|2023-04-06 19:50:00|39.13|37.73|39.12|37.72|39.14|37.74|39.08|37.68|48
1680810900000|2023-04-06 19:55:00|39.11|37.71|39.09|37.69|39.13|37.73|39.09|37.69|26
1680811200000|2023-04-06 20:00:00|39.08|37.68|39.12|37.72|39.14|37.74|39.08|37.68|20
1680811500000|2023-04-06 20:05:00|39.11|37.71|39.11|37.71|39.12|37.72|39.07|37.67|37
1680811800000|2023-04-06 20:10:00|39.1|37.7|39.1|37.7|39.11|37.71|39.07|37.67|33
1680812100000|2023-04-06 20:15:00|39.11|37.71|39.08|37.68|39.13|37.73|39.08|37.68|60
1680812400000|2023-04-06 20:20:00|39.09|37.69|39.13|37.73|39.15|37.75|39.09|37.69|35
1680812700000|2023-04-06 20:25:00|39.14|37.74|39.13|37.73|39.17|37.77|39.12|37.72|18
1680813000000|2023-04-06 20:30:00|39.12|37.72|39.22|37.82|39.22|37.82|39.12|37.72|56
1680813300000|2023-04-06 20:35:00|39.21|37.81|39.2|37.8|39.23|37.83|39.2|37.8|28
1680813600000|2023-04-06 20:40:00|39.21|37.81|39.19|37.79|39.21|37.81|39.18|37.78|15
1680813900000|2023-04-06 20:45:00|39.18|37.78|38.97|37.57|39.19|37.79|38.97|37.57|94
1680814200000|2023-04-06 20:50:00|38.98|37.58|38.9|37.5|39|37.6|38.88|37.48|75
1680814500000|2023-04-06 20:55:00|38.89|37.49|38.92|37.52|38.94|37.54|38.85|37.45|94
1680814800000|2023-04-06 21:00:00|38.91|37.51|38.94|37.54|38.95|37.55|38.85|37.45|115
1680815100000|2023-04-06 21:05:00|38.93|37.53|38.86|37.46|38.94|37.54|38.85|37.45|50
1680815400000|2023-04-06 21:10:00|38.87|37.47|38.92|37.52|38.92|37.52|38.8|37.4|77
1680815700000|2023-04-06 21:15:00|38.93|37.53|38.99|37.59|39|37.6|38.9|37.5|72
1680816000000|2023-04-06 21:20:00|39|37.6|38.98|37.58|39|37.6|38.97|37.57|53
1680816300000|2023-04-06 21:25:00|38.95|37.55|38.95|37.55|38.95|37.55|38.9|37.5|22
1680816600000|2023-04-06 21:30:00|38.96|37.56|38.92|37.52|39.02|37.62|38.92|37.52|34
1680816900000|2023-04-06 21:35:00|38.93|37.53|39|37.6|39|37.6|38.92|37.52|19
1680817200000|2023-04-06 21:40:00|39.01|37.61|38.88|37.48|39.01|37.61|38.87|37.47|37
1680817500000|2023-04-06 21:45:00|38.87|37.47|38.93|37.53|38.94|37.54|38.86|37.46|33
1680817800000|2023-04-06 21:50:00|38.94|37.54|38.96|37.56|38.98|37.58|38.94|37.54|35
1680818100000|2023-04-06 21:55:00|38.97|37.57|38.92|37.52|38.98|37.58|38.91|37.51|22
1680818400000|2023-04-06 22:00:00|38.91|37.51|39.02|37.62|39.03|37.63|38.91|37.51|65
1680818700000|2023-04-06 22:05:00|39.01|37.61|39.02|37.62|39.03|37.63|39|37.6|54
1680819000000|2023-04-06 22:10:00|39.01|37.61|38.93|37.53|39.01|37.61|38.9|37.5|33
1680819300000|2023-04-06 22:15:00|38.92|37.52|38.97|37.57|38.97|37.57|38.9|37.5|33
1680819600000|2023-04-06 22:20:00|38.95|37.55|38.96|37.56|38.98|37.58|38.95|37.55|14
1680819900000|2023-04-06 22:25:00|38.95|37.55|38.98|37.58|39.01|37.61|38.95|37.55|50
1680820200000|2023-04-06 22:30:00|38.97|37.57|39.01|37.61|39.02|37.62|38.95|37.55|41
1680820500000|2023-04-06 22:35:00|39.02|37.62|39.03|37.63|39.04|37.64|39.01|37.61|62
1680820800000|2023-04-06 22:40:00|39.05|37.65|38.99|37.59|39.05|37.65|38.98|37.58|52
1680821100000|2023-04-06 22:45:00|39|37.6|39.01|37.61|39.02|37.62|38.99|37.59|22
1680821400000|2023-04-06 22:50:00|39.02|37.62|39.03|37.63|39.04|37.64|39.02|37.62|26
1680821700000|2023-04-06 22:55:00|39.04|37.64|39.02|37.62|39.05|37.65|39.02|37.62|27
1680822000000|2023-04-06 23:00:00|39.03|37.63|39.08|37.68|39.1|37.7|39.03|37.63|26
1680822300000|2023-04-06 23:05:00|39.07|37.67|39.1|37.7|39.11|37.71|39.06|37.66|36
1680822600000|2023-04-06 23:10:00|39.09|37.69|39.03|37.63|39.11|37.71|39.02|37.62|41
1680822900000|2023-04-06 23:15:00|39.04|37.64|39.03|37.63|39.07|37.67|39.03|37.63|28
1680823200000|2023-04-06 23:20:00|39.02|37.62|38.97|37.57|39.02|37.62|38.97|37.57|72
1680823500000|2023-04-06 23:25:00|38.98|37.58|38.98|37.58|38.99|37.59|38.95|37.55|56
1680823800000|2023-04-06 23:30:00|38.99|37.59|39|37.6|39.04|37.64|38.99|37.59|44
1680824100000|2023-04-06 23:35:00|39.01|37.61|39.03|37.63|39.08|37.68|39.01|37.61|45
1680824400000|2023-04-06 23:40:00|39.04|37.64|39.06|37.66|39.08|37.68|39.03|37.63|35
1680824700000|2023-04-06 23:45:00|39.07|37.67|39.04|37.64|39.09|37.69|39.04|37.64|34
1680825000000|2023-04-06 23:50:00|39.05|37.65|39.01|37.61|39.06|37.66|39.01|37.61|44
1680825300000|2023-04-06 23:55:00|39.02|37.62|39.02|37.62|39.02|37.62|39.02|37.62|1
1680825600000|2023-04-07 00:00:00|39.03|37.63|39.01|37.61|39.05|37.65|39|37.6|19
1680825900000|2023-04-07 00:05:00|39|37.6|38.97|37.57|39.04|37.64|38.97|37.57|30
1680826200000|2023-04-07 00:10:00|38.98|37.58|38.94|37.54|38.98|37.58|38.93|37.53|9
1680826500000|2023-04-07 00:15:00|38.93|37.53|38.91|37.51|38.94|37.54|38.91|37.51|17
1680826800000|2023-04-07 00:20:00|38.92|37.52|39|37.6|39|37.6|38.92|37.52|26
1680827100000|2023-04-07 00:25:00|38.99|37.59|38.91|37.51|39|37.6|38.9|37.5|33
1680827400000|2023-04-07 00:30:00|38.92|37.52|39|37.6|39.01|37.61|38.91|37.51|45
1680827700000|2023-04-07 00:35:00|39.01|37.61|39.08|37.68|39.08|37.68|39|37.6|39
1680828000000|2023-04-07 00:40:00|39.07|37.67|39.03|37.63|39.08|37.68|39.01|37.61|35
1680828300000|2023-04-07 00:45:00|39.02|37.62|39.1|37.7|39.11|37.71|39|37.6|37
1680828600000|2023-04-07 00:50:00|39.11|37.71|39.11|37.71|39.12|37.72|39.08|37.68|41
1680828900000|2023-04-07 00:55:00|39.12|37.72|39.15|37.75|39.15|37.75|39.11|37.71|34
1680829200000|2023-04-07 01:00:00|39.14|37.74|39.12|37.72|39.15|37.75|39.07|37.67|33
1680829500000|2023-04-07 01:05:00|39.11|37.71|39.1|37.7|39.11|37.71|39.06|37.66|26
1680829800000|2023-04-07 01:10:00|39.09|37.69|39.08|37.68|39.11|37.71|39.07|37.67|38
1680830100000|2023-04-07 01:15:00|39.07|37.67|38.98|37.58|39.08|37.68|38.98|37.58|58
1680830400000|2023-04-07 01:20:00|38.99|37.59|39.06|37.66|39.06|37.66|38.98|37.58|32
1680830700000|2023-04-07 01:25:00|39.05|37.65|39.03|37.63|39.06|37.66|39.03|37.63|11
1680831000000|2023-04-07 01:30:00|39.04|37.64|39.03|37.63|39.07|37.67|39.03|37.63|24
1680831300000|2023-04-07 01:35:00|39.02|37.62|38.95|37.55|39.05|37.65|38.94|37.54|39
1680831600000|2023-04-07 01:40:00|38.96|37.56|38.98|37.58|39|37.6|38.95|37.55|60
1680831900000|2023-04-07 01:45:00|38.97|37.57|38.93|37.53|38.98|37.58|38.93|37.53|18
1680832200000|2023-04-07 01:50:00|38.94|37.54|38.93|37.53|38.95|37.55|38.92|37.52|20
1680832500000|2023-04-07 01:55:00|38.91|37.51|38.9|37.5|38.91|37.51|38.88|37.48|40
1680832800000|2023-04-07 02:00:00|38.89|37.49|38.87|37.47|38.89|37.49|38.87|37.47|11
1680833100000|2023-04-07 02:05:00|38.86|37.46|38.88|37.48|38.88|37.48|38.86|37.46|13
1680833400000|2023-04-07 02:10:00|38.89|37.49|38.91|37.51|38.91|37.51|38.89|37.49|17
1680833700000|2023-04-07 02:15:00|38.9|37.5|38.89|37.49|38.92|37.52|38.89|37.49|26
1680834000000|2023-04-07 02:20:00|38.9|37.5|38.89|37.49|38.91|37.51|38.89|37.49|24
1680834300000|2023-04-07 02:25:00|38.88|37.48|38.85|37.45|38.89|37.49|38.84|37.44|16
1680834600000|2023-04-07 02:30:00|38.86|37.46|38.7|37.3|38.86|37.46|38.7|37.3|36
1680834900000|2023-04-07 02:35:00|38.71|37.31|38.75|37.35|38.75|37.35|38.7|37.3|49
1680835200000|2023-04-07 02:40:00|38.74|37.34|38.71|37.31|38.75|37.35|38.68|37.28|42
1680835500000|2023-04-07 02:45:00|38.72|37.32|38.68|37.28|38.72|37.32|38.68|37.28|23
1680835800000|2023-04-07 02:50:00|38.69|37.29|38.8|37.4|38.81|37.41|38.69|37.29|44
1680836100000|2023-04-07 02:55:00|38.79|37.39|38.75|37.35|38.8|37.4|38.75|37.35|43
1680836400000|2023-04-07 03:00:00|38.74|37.34|38.78|37.38|38.79|37.39|38.74|37.34|21
1680836700000|2023-04-07 03:05:00|38.79|37.39|38.8|37.4|38.8|37.4|38.76|37.36|20
1680837000000|2023-04-07 03:10:00|38.79|37.39|38.79|37.39|38.81|37.41|38.77|37.37|33
1680837300000|2023-04-07 03:15:00|38.8|37.4|38.78|37.38|38.81|37.41|38.76|37.36|33
1680837600000|2023-04-07 03:20:00|38.79|37.39|38.75|37.35|38.79|37.39|38.73|37.33|27
1680837900000|2023-04-07 03:25:00|38.74|37.34|38.71|37.31|38.74|37.34|38.7|37.3|24
1680838200000|2023-04-07 03:30:00|38.7|37.3|38.75|37.35|38.76|37.36|38.69|37.29|36
1680838500000|2023-04-07 03:35:00|38.76|37.36|38.77|37.37|38.77|37.37|38.76|37.36|4
1680838800000|2023-04-07 03:40:00|38.78|37.38|38.82|37.42|38.83|37.43|38.77|37.37|29
1680839100000|2023-04-07 03:45:00|38.83|37.43|38.84|37.44|38.85|37.45|38.81|37.41|19
1680839400000|2023-04-07 03:50:00|38.83|37.43|38.82|37.42|38.84|37.44|38.81|37.41|36
1680839700000|2023-04-07 03:55:00|38.81|37.41|38.83|37.43|38.83|37.43|38.8|37.4|12
1680840000000|2023-04-07 04:00:00|38.82|37.42|38.78|37.38|38.82|37.42|38.77|37.37|11
1680840300000|2023-04-07 04:05:00|38.79|37.39|38.78|37.38|38.81|37.41|38.78|37.38|22
1680840600000|2023-04-07 04:10:00|38.79|37.39|38.8|37.4|38.81|37.41|38.79|37.39|8
1680840900000|2023-04-07 04:15:00|38.81|37.41|38.86|37.46|38.87|37.47|38.81|37.41|17
1680841200000|2023-04-07 04:20:00|38.87|37.47|38.86|37.46|38.88|37.48|38.86|37.46|44
1680841500000|2023-04-07 04:25:00|38.85|37.45|38.93|37.53|38.93|37.53|38.85|37.45|21
1680841800000|2023-04-07 04:30:00|38.92|37.52|38.93|37.53|38.93|37.53|38.91|37.51|18
1680842100000|2023-04-07 04:35:00|38.92|37.52|38.93|37.53|38.93|37.53|38.91|37.51|8
1680842400000|2023-04-07 04:40:00|38.94|37.54|38.98|37.58|38.99|37.59|38.94|37.54|21
1680842700000|2023-04-07 04:45:00|38.99|37.59|39|37.6|39|37.6|38.99|37.59|14
1680843000000|2023-04-07 04:50:00|38.99|37.59|38.94|37.54|39|37.6|38.91|37.51|24
1680843300000|2023-04-07 04:55:00|38.95|37.55|38.95|37.55|38.96|37.56|38.93|37.53|9
1680843600000|2023-04-07 05:00:00|38.96|37.56|38.95|37.55|38.97|37.57|38.95|37.55|14
1680843900000|2023-04-07 05:05:00|38.94|37.54|38.94|37.54|38.94|37.54|38.94|37.54|1
1680844200000|2023-04-07 05:10:00|38.93|37.53|38.89|37.49|38.94|37.54|38.89|37.49|23
1680844500000|2023-04-07 05:15:00|38.88|37.48|38.9|37.5|38.94|37.54|38.88|37.48|27
1680844800000|2023-04-07 05:20:00|38.91|37.51|38.84|37.44|38.91|37.51|38.84|37.44|52
1680845100000|2023-04-07 05:25:00|38.85|37.45|38.85|37.45|38.86|37.46|38.81|37.41|31
1680845400000|2023-04-07 05:30:00|38.84|37.44|38.73|37.33|38.84|37.44|38.68|37.28|85
1680845700000|2023-04-07 05:35:00|38.72|37.32|38.77|37.37|38.78|37.38|38.69|37.29|46
1680846000000|2023-04-07 05:40:00|38.76|37.36|38.8|37.4|38.81|37.41|38.75|37.35|31
1680846300000|2023-04-07 05:45:00|38.79|37.39|38.81|37.41|38.83|37.43|38.76|37.36|45
1680846600000|2023-04-07 05:50:00|38.8|37.4|38.84|37.44|38.84|37.44|38.79|37.39|51
1680846900000|2023-04-07 05:55:00|38.83|37.43|38.84|37.44|38.85|37.45|38.82|37.42|42
1680847200000|2023-04-07 06:00:00|38.85|37.45|38.85|37.45|38.86|37.46|38.83|37.43|21
1680847500000|2023-04-07 06:05:00|38.86|37.46|38.84|37.44|38.86|37.46|38.81|37.41|21
1680847800000|2023-04-07 06:10:00|38.85|37.45|38.75|37.35|38.85|37.45|38.74|37.34|64
1680848100000|2023-04-07 06:15:00|38.74|37.34|38.75|37.35|38.81|37.41|38.73|37.33|46
1680848400000|2023-04-07 06:20:00|38.74|37.34|38.72|37.32|38.76|37.36|38.71|37.31|47
1680848700000|2023-04-07 06:25:00|38.73|37.33|38.75|37.35|38.75|37.35|38.69|37.29|32
1680849000000|2023-04-07 06:30:00|38.77|37.37|38.71|37.31|38.77|37.37|38.71|37.31|21
1680849300000|2023-04-07 06:35:00|38.7|37.3|38.61|37.21|38.7|37.3|38.61|37.21|35
1680849600000|2023-04-07 06:40:00|38.62|37.22|38.58|37.18|38.65|37.25|38.55|37.15|46
1680849900000|2023-04-07 06:45:00|38.59|37.19|38.68|37.28|38.68|37.28|38.57|37.17|60
1680850200000|2023-04-07 06:50:00|38.67|37.27|38.53|37.13|38.67|37.27|38.53|37.13|53
1680850500000|2023-04-07 06:55:00|38.52|37.12|38.58|37.18|38.6|37.2|38.51|37.11|49
1680850800000|2023-04-07 07:00:00|38.57|37.17|38.55|37.15|38.57|37.17|38.51|37.11|21
1680851100000|2023-04-07 07:05:00|38.56|37.16|38.61|37.21|38.61|37.21|38.55|37.15|26
1680851400000|2023-04-07 07:10:00|38.6|37.2|38.62|37.22|38.62|37.22|38.58|37.18|17
1680851700000|2023-04-07 07:15:00|38.61|37.21|38.53|37.13|38.61|37.21|38.52|37.12|61
1680852000000|2023-04-07 07:20:00|38.54|37.14|38.58|37.18|38.58|37.18|38.52|37.12|29
1680852300000|2023-04-07 07:25:00|38.59|37.19|38.62|37.22|38.62|37.22|38.57|37.17|36
1680852600000|2023-04-07 07:30:00|38.61|37.21|38.5|37.1|38.61|37.21|38.49|37.09|55
1680852900000|2023-04-07 07:35:00|38.49|37.09|38.55|37.15|38.55|37.15|38.48|37.08|25
1680853200000|2023-04-07 07:40:00|38.54|37.14|38.49|37.09|38.54|37.14|38.48|37.08|32
1680853500000|2023-04-07 07:45:00|38.48|37.08|38.5|37.1|38.52|37.12|38.47|37.07|35
1680853800000|2023-04-07 07:50:00|38.49|37.09|38.46|37.06|38.5|37.1|38.39|36.99|75
1680854100000|2023-04-07 07:55:00|38.45|37.05|38.44|37.04|38.47|37.07|38.38|36.98|74
1680854400000|2023-04-07 08:00:00|38.43|37.03|38.39|36.99|38.43|37.03|38.3|36.9|61
1680854700000|2023-04-07 08:05:00|38.41|37.01|38.5|37.1|38.51|37.11|38.4|37|67
1680855000000|2023-04-07 08:10:00|38.51|37.11|38.54|37.14|38.55|37.15|38.49|37.09|54
1680855300000|2023-04-07 08:15:00|38.55|37.15|38.55|37.15|38.55|37.15|38.47|37.07|61
1680855600000|2023-04-07 08:20:00|38.54|37.14|38.52|37.12|38.55|37.15|38.49|37.09|64
1680855900000|2023-04-07 08:25:00|38.51|37.11|38.58|37.18|38.59|37.19|38.49|37.09|54
1680856200000|2023-04-07 08:30:00|38.59|37.19|38.61|37.21|38.63|37.23|38.59|37.19|43
1680856500000|2023-04-07 08:35:00|38.6|37.2|38.62|37.22|38.63|37.23|38.59|37.19|37
1680856800000|2023-04-07 08:40:00|38.63|37.23|38.57|37.17|38.63|37.23|38.57|37.17|29
1680857100000|2023-04-07 08:45:00|38.56|37.16|38.5|37.1|38.57|37.17|38.5|37.1|31
1680857400000|2023-04-07 08:50:00|38.49|37.09|38.4|37|38.5|37.1|38.4|37|37
1680857700000|2023-04-07 08:55:00|38.39|36.99|38.41|37.01|38.47|37.07|38.39|36.99|55
1680858000000|2023-04-07 09:00:00|38.4|37|38.45|37.05|38.46|37.06|38.39|36.99|22
1680858300000|2023-04-07 09:05:00|38.46|37.06|38.52|37.12|38.53|37.13|38.45|37.05|38
1680858600000|2023-04-07 09:10:00|38.51|37.11|38.57|37.17|38.59|37.19|38.51|37.11|37
1680858900000|2023-04-07 09:15:00|38.58|37.18|38.57|37.17|38.6|37.2|38.57|37.17|26
1680859200000|2023-04-07 09:20:00|38.59|37.19|38.65|37.25|38.66|37.26|38.59|37.19|27
1680859500000|2023-04-07 09:25:00|38.64|37.24|38.64|37.24|38.66|37.26|38.62|37.22|41
1680859800000|2023-04-07 09:30:00|38.63|37.23|38.68|37.28|38.68|37.28|38.62|37.22|22
1680860100000|2023-04-07 09:35:00|38.67|37.27|38.64|37.24|38.67|37.27|38.64|37.24|14
1680860400000|2023-04-07 09:40:00|38.63|37.23|38.71|37.31|38.71|37.31|38.62|37.22|40
1680860700000|2023-04-07 09:45:00|38.7|37.3|38.66|37.26|38.71|37.31|38.65|37.25|30
1680861000000|2023-04-07 09:50:00|38.67|37.27|38.64|37.24|38.68|37.28|38.64|37.24|28
1680861300000|2023-04-07 09:55:00|38.65|37.25|38.63|37.23|38.66|37.26|38.61|37.21|11
1680861600000|2023-04-07 10:00:00|38.62|37.22|38.65|37.25|38.66|37.26|38.58|37.18|43
1680861900000|2023-04-07 10:05:00|38.66|37.26|38.67|37.27|38.67|37.27|38.65|37.25|12
1680862200000|2023-04-07 10:10:00|38.68|37.28|38.7|37.3|38.71|37.31|38.67|37.27|25
1680862500000|2023-04-07 10:15:00|38.69|37.29|38.77|37.37|38.78|37.38|38.67|37.27|57
1680862800000|2023-04-07 10:20:00|38.78|37.38|38.78|37.38|38.78|37.38|38.74|37.34|47
1680863100000|2023-04-07 10:25:00|38.77|37.37|38.71|37.31|38.78|37.38|38.7|37.3|27
1680863400000|2023-04-07 10:30:00|38.7|37.3|38.71|37.31|38.72|37.32|38.66|37.26|26
1680863700000|2023-04-07 10:35:00|38.72|37.32|38.78|37.38|38.79|37.39|38.71|37.31|52
1680864000000|2023-04-07 10:40:00|38.77|37.37|38.77|37.37|38.78|37.38|38.77|37.37|11
1680864300000|2023-04-07 10:45:00|38.76|37.36|38.75|37.35|38.77|37.37|38.71|37.31|25
1680864600000|2023-04-07 10:50:00|38.74|37.34|38.73|37.33|38.75|37.35|38.71|37.31|28
1680864900000|2023-04-07 10:55:00|38.74|37.34|38.77|37.37|38.78|37.38|38.73|37.33|36
1680865200000|2023-04-07 11:00:00|38.76|37.36|38.75|37.35|38.76|37.36|38.72|37.32|36
1680865500000|2023-04-07 11:05:00|38.76|37.36|38.7|37.3|38.77|37.37|38.7|37.3|31
1680865800000|2023-04-07 11:10:00|38.71|37.31|38.65|37.25|38.71|37.31|38.65|37.25|20
1680866100000|2023-04-07 11:15:00|38.66|37.26|38.7|37.3|38.71|37.31|38.65|37.25|46
1680866400000|2023-04-07 11:20:00|38.71|37.31|38.72|37.32|38.72|37.32|38.67|37.27|22
1680866700000|2023-04-07 11:25:00|38.73|37.33|38.74|37.34|38.77|37.37|38.73|37.33|27
1680867000000|2023-04-07 11:30:00|38.75|37.35|38.76|37.36|38.76|37.36|38.75|37.35|2
1680867300000|2023-04-07 11:35:00|38.77|37.37|38.67|37.27|38.77|37.37|38.66|37.26|37
1680867600000|2023-04-07 11:40:00|38.68|37.28|38.68|37.28|38.7|37.3|38.65|37.25|31
1680867900000|2023-04-07 11:45:00|38.67|37.27|38.58|37.18|38.67|37.27|38.57|37.17|50
1680868200000|2023-04-07 11:50:00|38.57|37.17|38.6|37.2|38.62|37.22|38.57|37.17|70
1680868500000|2023-04-07 11:55:00|38.61|37.21|38.62|37.22|38.62|37.22|38.59|37.19|30
1680868800000|2023-04-07 12:00:00|38.61|37.21|38.56|37.16|38.62|37.22|38.54|37.14|43
1680869100000|2023-04-07 12:05:00|38.55|37.15|38.61|37.21|38.62|37.22|38.55|37.15|31
1680869400000|2023-04-07 12:10:00|38.62|37.22|38.63|37.23|38.66|37.26|38.61|37.21|36
1680869700000|2023-04-07 12:15:00|38.62|37.22|38.56|37.16|38.65|37.25|38.56|37.16|39
1680870000000|2023-04-07 12:20:00|38.55|37.15|38.61|37.21|38.61|37.21|38.55|37.15|27
1680870300000|2023-04-07 12:25:00|38.6|37.2|38.63|37.23|38.65|37.25|38.51|37.11|54
1680870600000|2023-04-07 12:30:00|38.64|37.24|38.7|37.3|38.74|37.34|38.53|37.13|242
1680870900000|2023-04-07 12:35:00|38.71|37.31|38.53|37.13|38.72|37.32|38.46|37.06|101
1680871200000|2023-04-07 12:40:00|38.52|37.12|38.69|37.29|38.7|37.3|38.51|37.11|101
1680871500000|2023-04-07 12:45:00|38.68|37.28|38.7|37.3|38.74|37.34|38.66|37.26|98
1680871800000|2023-04-07 12:50:00|38.71|37.31|38.69|37.29|38.71|37.31|38.65|37.25|59
1680872100000|2023-04-07 12:55:00|38.7|37.3|38.67|37.27|38.75|37.35|38.67|37.27|54
1680872400000|2023-04-07 13:00:00|38.66|37.26|38.64|37.24|38.7|37.3|38.64|37.24|43
1680872700000|2023-04-07 13:05:00|38.65|37.25|38.68|37.28|38.72|37.32|38.64|37.24|82
1680873000000|2023-04-07 13:10:00|38.67|37.27|38.72|37.32|38.73|37.33|38.67|37.27|36
1680873300000|2023-04-07 13:15:00|38.71|37.31|38.78|37.38|38.78|37.38|38.69|37.29|50
1680873600000|2023-04-07 13:20:00|38.77|37.37|38.64|37.24|38.81|37.41|38.63|37.23|57
1680873900000|2023-04-07 13:25:00|38.65|37.25|38.61|37.21|38.67|37.27|38.61|37.21|47
1680874200000|2023-04-07 13:30:00|38.62|37.22|38.62|37.22|38.64|37.24|38.57|37.17|43
1680874500000|2023-04-07 13:35:00|38.61|37.21|38.66|37.26|38.69|37.29|38.59|37.19|52
1680874800000|2023-04-07 13:40:00|38.67|37.27|38.63|37.23|38.68|37.28|38.63|37.23|27
1680875100000|2023-04-07 13:45:00|38.64|37.24|38.64|37.24|38.68|37.28|38.62|37.22|45
1680875400000|2023-04-07 13:50:00|38.63|37.23|38.66|37.26|38.67|37.27|38.62|37.22|32
1680875700000|2023-04-07 13:55:00|38.65|37.25|38.65|37.25|38.67|37.27|38.62|37.22|27
1680876000000|2023-04-07 14:00:00|38.64|37.24|38.71|37.31|38.71|37.31|38.62|37.22|30
1680876300000|2023-04-07 14:05:00|38.7|37.3|38.77|37.37|38.78|37.38|38.68|37.28|44
1680876600000|2023-04-07 14:10:00|38.78|37.38|38.78|37.38|38.8|37.4|38.77|37.37|35
1680876900000|2023-04-07 14:15:00|38.79|37.39|38.77|37.37|38.79|37.39|38.74|37.34|35
1680877200000|2023-04-07 14:20:00|38.78|37.38|38.78|37.38|38.79|37.39|38.76|37.36|33
1680877500000|2023-04-07 14:25:00|38.77|37.37|38.88|37.48|38.88|37.48|38.77|37.37|22
1680877800000|2023-04-07 14:30:00|38.89|37.49|38.88|37.48|38.94|37.54|38.84|37.44|45
1680878100000|2023-04-07 14:35:00|38.87|37.47|38.93|37.53|38.95|37.55|38.87|37.47|69
1680878400000|2023-04-07 14:40:00|38.92|37.52|38.97|37.57|38.98|37.58|38.9|37.5|64
1680878700000|2023-04-07 14:45:00|38.98|37.58|39.03|37.63|39.06|37.66|38.95|37.55|31
1680879000000|2023-04-07 14:50:00|39.02|37.62|39.04|37.64|39.05|37.65|39.01|37.61|25
1680879300000|2023-04-07 14:55:00|39.05|37.65|39.03|37.63|39.05|37.65|38.98|37.58|17
1680879600000|2023-04-07 15:00:00|39.04|37.64|39.05|37.65|39.05|37.65|39.03|37.63|24
1680879900000|2023-04-07 15:05:00|39.06|37.66|39.02|37.62|39.08|37.68|38.96|37.56|40
1680880200000|2023-04-07 15:10:00|39.03|37.63|39.04|37.64|39.08|37.68|39.02|37.62|34
1680880500000|2023-04-07 15:15:00|39.05|37.65|39.07|37.67|39.09|37.69|39.02|37.62|45
1680880800000|2023-04-07 15:20:00|39.06|37.66|39.06|37.66|39.09|37.69|39.03|37.63|27
1680881100000|2023-04-07 15:25:00|39.05|37.65|39.05|37.65|39.07|37.67|39.04|37.64|41
1680881400000|2023-04-07 15:30:00|39.06|37.66|39.11|37.71|39.11|37.71|39.06|37.66|32
1680881700000|2023-04-07 15:35:00|39.1|37.7|39.11|37.71|39.12|37.72|39.1|37.7|20
1680882000000|2023-04-07 15:40:00|39.12|37.72|39.11|37.71|39.12|37.72|39.1|37.7|10
1680882300000|2023-04-07 15:45:00|39.12|37.72|39.11|37.71|39.12|37.72|39.07|37.67|32
1680882600000|2023-04-07 15:50:00|39.12|37.72|39.13|37.73|39.14|37.74|39.1|37.7|38
1680882900000|2023-04-07 15:55:00|39.14|37.74|39.13|37.73|39.17|37.77|39.12|37.72|63
1680883200000|2023-04-07 16:00:00|39.14|37.74|39.17|37.77|39.2|37.8|39.13|37.73|50
1680883500000|2023-04-07 16:05:00|39.18|37.78|39.14|37.74|39.21|37.81|39.14|37.74|19
1680883800000|2023-04-07 16:10:00|39.13|37.73|39.07|37.67|39.13|37.73|39.07|37.67|44
1680884100000|2023-04-07 16:15:00|39.06|37.66|39.04|37.64|39.09|37.69|39.04|37.64|19
1680884400000|2023-04-07 16:20:00|39.05|37.65|38.97|37.57|39.05|37.65|38.96|37.56|30
1680884700000|2023-04-07 16:25:00|38.98|37.58|38.97|37.57|39.01|37.61|38.96|37.56|20
1680885000000|2023-04-07 16:30:00|38.98|37.58|38.94|37.54|38.98|37.58|38.92|37.52|33
1680885300000|2023-04-07 16:35:00|38.93|37.53|38.93|37.53|38.98|37.58|38.93|37.53|33
1680885600000|2023-04-07 16:40:00|38.92|37.52|38.87|37.47|38.93|37.53|38.86|37.46|24
1680885900000|2023-04-07 16:45:00|38.88|37.48|38.92|37.52|38.92|37.52|38.87|37.47|23
1680886200000|2023-04-07 16:50:00|38.91|37.51|38.92|37.52|38.92|37.52|38.88|37.48|28
1680886500000|2023-04-07 16:55:00|38.93|37.53|38.91|37.51|38.95|37.55|38.91|37.51|29
1680886800000|2023-04-07 17:00:00|38.92|37.52|38.95|37.55|38.98|37.58|38.92|37.52|39
1680887100000|2023-04-07 17:05:00|38.94|37.54|39.02|37.62|39.02|37.62|38.94|37.54|28
1680887400000|2023-04-07 17:10:00|39.03|37.63|39.07|37.67|39.09|37.69|39.03|37.63|30
1680887700000|2023-04-07 17:15:00|39.09|37.69|39.11|37.71|39.11|37.71|39.07|37.67|13
1680888000000|2023-04-07 17:20:00|39.1|37.7|39.15|37.75|39.15|37.75|39.1|37.7|31
1680888300000|2023-04-07 17:25:00|39.16|37.76|39.05|37.65|39.16|37.76|39.03|37.63|20
1680888600000|2023-04-07 17:30:00|39.06|37.66|39.1|37.7|39.1|37.7|39.03|37.63|31
1680888900000|2023-04-07 17:35:00|39.09|37.69|39.09|37.69|39.09|37.69|39.06|37.66|17
1680889200000|2023-04-07 17:40:00|39.1|37.7|39.11|37.71|39.15|37.75|39.1|37.7|30
1680889500000|2023-04-07 17:45:00|39.12|37.72|39.03|37.63|39.15|37.75|39.03|37.63|47
1680889800000|2023-04-07 17:50:00|39.04|37.64|39.03|37.63|39.06|37.66|39.03|37.63|28
1680890100000|2023-04-07 17:55:00|39.04|37.64|39.08|37.68|39.09|37.69|39.03|37.63|21
1680890400000|2023-04-07 18:00:00|39.09|37.69|39.06|37.66|39.11|37.71|39.06|37.66|38
1680890700000|2023-04-07 18:05:00|39.07|37.67|39.1|37.7|39.1|37.7|39.07|37.67|8
1680891000000|2023-04-07 18:10:00|39.09|37.69|39.04|37.64|39.1|37.7|39.03|37.63|22
1680891300000|2023-04-07 18:15:00|39.05|37.65|39.05|37.65|39.07|37.67|39.02|37.62|27
1680891600000|2023-04-07 18:20:00|39.04|37.64|39.01|37.61|39.04|37.64|39|37.6|14
1680891900000|2023-04-07 18:25:00|39|37.6|38.99|37.59|39.02|37.62|38.98|37.58|34
1680892200000|2023-04-07 18:30:00|38.98|37.58|38.98|37.58|39.02|37.62|38.98|37.58|40
1680892500000|2023-04-07 18:35:00|38.97|37.57|38.93|37.53|38.97|37.57|38.93|37.53|42
1680892800000|2023-04-07 18:40:00|38.92|37.52|38.92|37.52|38.93|37.53|38.91|37.51|11
1680893100000|2023-04-07 18:45:00|38.91|37.51|38.91|37.51|38.92|37.52|38.89|37.49|34
1680893400000|2023-04-07 18:50:00|38.9|37.5|38.91|37.51|38.92|37.52|38.89|37.49|20
1680893700000|2023-04-07 18:55:00|38.92|37.52|38.96|37.56|38.97|37.57|38.91|37.51|27
1680894000000|2023-04-07 19:00:00|38.95|37.55|38.97|37.57|39|37.6|38.95|37.55|27
1680894300000|2023-04-07 19:05:00|38.96|37.56|38.88|37.48|38.97|37.57|38.88|37.48|15
1680894600000|2023-04-07 19:10:00|38.87|37.47|38.88|37.48|38.89|37.49|38.87|37.47|22
1680894900000|2023-04-07 19:15:00|38.87|37.47|38.89|37.49|38.91|37.51|38.87|37.47|23
1680895200000|2023-04-07 19:20:00|38.9|37.5|38.89|37.49|38.92|37.52|38.88|37.48|20
1680895500000|2023-04-07 19:25:00|38.88|37.48|38.84|37.44|38.88|37.48|38.84|37.44|13
1680895800000|2023-04-07 19:30:00|38.85|37.45|38.87|37.47|38.88|37.48|38.84|37.44|17
1680896100000|2023-04-07 19:35:00|38.86|37.46|38.89|37.49|38.89|37.49|38.84|37.44|20
1680896400000|2023-04-07 19:40:00|38.91|37.51|38.94|37.54|38.96|37.56|38.91|37.51|18
1680896700000|2023-04-07 19:45:00|38.93|37.53|38.94|37.54|38.94|37.54|38.93|37.53|8
1680897000000|2023-04-07 19:50:00|38.93|37.53|38.93|37.53|38.95|37.55|38.93|37.53|13
1680897300000|2023-04-07 19:55:00|38.92|37.52|38.96|37.56|38.96|37.56|38.9|37.5|12
1680897600000|2023-04-07 20:00:00|38.95|37.55|38.96|37.56|39.01|37.61|38.94|37.54|21
1680897900000|2023-04-07 20:05:00|38.97|37.57|38.95|37.55|38.97|37.57|38.94|37.54|9
1680898200000|2023-04-07 20:10:00|38.94|37.54|38.97|37.57|38.97|37.57|38.94|37.54|20
1680898500000|2023-04-07 20:15:00|38.98|37.58|38.98|37.58|39.01|37.61|38.96|37.56|21
1680898800000|2023-04-07 20:20:00|38.99|37.59|38.9|37.5|38.99|37.59|38.9|37.5|18
1680899100000|2023-04-07 20:25:00|38.89|37.49|38.85|37.45|38.89|37.49|38.84|37.44|27
1680899400000|2023-04-07 20:30:00|38.86|37.46|38.88|37.48|38.89|37.49|38.86|37.46|11
1680899700000|2023-04-07 20:35:00|38.87|37.47|38.88|37.48|38.89|37.49|38.84|37.44|17
1680900000000|2023-04-07 20:40:00|38.87|37.47|38.88|37.48|38.9|37.5|38.87|37.47|13
1680900300000|2023-04-07 20:45:00|38.89|37.49|38.91|37.51|38.92|37.52|38.89|37.49|11
1680900600000|2023-04-07 20:50:00|38.9|37.5|38.83|37.43|38.9|37.5|38.83|37.43|30
1680900900000|2023-04-07 20:55:00|38.82|37.42|38.85|37.45|38.86|37.46|38.82|37.42|20
1680937200000|2023-04-08 07:00:00|39.6|38.2|39.66|38.26|39.66|38.26|39.6|38.2|13
1680937500000|2023-04-08 07:05:00|39.65|38.25|39.59|38.19|39.65|38.25|39.59|38.19|9
1680937800000|2023-04-08 07:10:00|39.6|38.2|39.59|38.19|39.6|38.2|39.59|38.19|18
1680938100000|2023-04-08 07:15:00|39.6|38.2|39.58|38.18|39.6|38.2|39.58|38.18|15
1680938400000|2023-04-08 07:20:00|39.59|38.19|39.59|38.19|39.59|38.19|39.58|38.18|13
1680938700000|2023-04-08 07:25:00|39.58|38.18|39.58|38.18|39.59|38.19|39.58|38.18|21
1680939000000|2023-04-08 07:30:00|39.59|38.19|39.54|38.14|39.6|38.2|39.54|38.14|32
1680939300000|2023-04-08 07:35:00|39.55|38.15|39.53|38.13|39.56|38.16|39.51|38.11|13
1680939600000|2023-04-08 07:40:00|39.54|38.14|39.55|38.15|39.56|38.16|39.54|38.14|16
1680939900000|2023-04-08 07:45:00|39.53|38.13|39.57|38.17|39.57|38.17|39.53|38.13|26
1680940200000|2023-04-08 07:50:00|39.56|38.16|39.53|38.13|39.56|38.16|39.52|38.12|18
1680940500000|2023-04-08 07:55:00|39.54|38.14|39.57|38.17|39.58|38.18|39.54|38.14|10
1680940800000|2023-04-08 08:00:00|39.56|38.16|39.65|38.25|39.67|38.27|39.56|38.16|31
1680941100000|2023-04-08 08:05:00|39.66|38.26|39.68|38.28|39.68|38.28|39.64|38.24|37
1680941400000|2023-04-08 08:10:00|39.69|38.29|39.69|38.29|39.7|38.3|39.67|38.27|17
1680941700000|2023-04-08 08:15:00|39.68|38.28|39.63|38.23|39.71|38.31|39.61|38.21|39
1680942000000|2023-04-08 08:20:00|39.64|38.24|39.68|38.28|39.69|38.29|39.64|38.24|23
1680942300000|2023-04-08 08:25:00|39.67|38.27|39.68|38.28|39.72|38.32|39.66|38.26|39
1680942600000|2023-04-08 08:30:00|39.69|38.29|39.67|38.27|39.73|38.33|39.67|38.27|55
1680942900000|2023-04-08 08:35:00|39.68|38.28|39.63|38.23|39.68|38.28|39.61|38.21|30
1680943200000|2023-04-08 08:40:00|39.64|38.24|39.63|38.23|39.67|38.27|39.63|38.23|23
1680943500000|2023-04-08 08:45:00|39.64|38.24|39.63|38.23|39.64|38.24|39.6|38.2|31
1680943800000|2023-04-08 08:50:00|39.62|38.22|39.63|38.23|39.65|38.25|39.62|38.22|38
1680944100000|2023-04-08 08:55:00|39.64|38.24|39.59|38.19|39.64|38.24|39.58|38.18|72
1680944400000|2023-04-08 09:00:00|39.6|38.2|39.68|38.28|39.69|38.29|39.59|38.19|30
1680944700000|2023-04-08 09:05:00|39.67|38.27|39.67|38.27|39.68|38.28|39.62|38.22|21
1680945000000|2023-04-08 09:10:00|39.68|38.28|39.67|38.27|39.68|38.28|39.67|38.27|8
1680945300000|2023-04-08 09:15:00|39.66|38.26|39.62|38.22|39.67|38.27|39.62|38.22|21
1680945600000|2023-04-08 09:20:00|39.63|38.23|39.62|38.22|39.64|38.24|39.6|38.2|14
1680945900000|2023-04-08 09:25:00|39.63|38.23|39.67|38.27|39.67|38.27|39.63|38.23|3
1680946200000|2023-04-08 09:30:00|39.68|38.28|39.69|38.29|39.7|38.3|39.68|38.28|10
1680946500000|2023-04-08 09:35:00|39.71|38.31|39.71|38.31|39.72|38.32|39.69|38.29|40
1680946800000|2023-04-08 09:40:00|39.72|38.32|39.7|38.3|39.72|38.32|39.7|38.3|49
1680947100000|2023-04-08 09:45:00|39.69|38.29|39.68|38.28|39.69|38.29|39.66|38.26|11
1680947400000|2023-04-08 09:50:00|39.69|38.29|39.71|38.31|39.71|38.31|39.69|38.29|33
1680947700000|2023-04-08 09:55:00|39.7|38.3|39.66|38.26|39.71|38.31|39.63|38.23|29
1680948000000|2023-04-08 10:00:00|39.67|38.27|39.69|38.29|39.69|38.29|39.64|38.24|15
1680948300000|2023-04-08 10:05:00|39.7|38.3|39.7|38.3|39.71|38.31|39.69|38.29|21
1680948600000|2023-04-08 10:10:00|39.71|38.31|39.71|38.31|39.71|38.31|39.7|38.3|21
1680948900000|2023-04-08 10:15:00|39.7|38.3|39.66|38.26|39.71|38.31|39.66|38.26|18
1680949200000|2023-04-08 10:20:00|39.65|38.25|39.66|38.26|39.67|38.27|39.64|38.24|66
1680949500000|2023-04-08 10:25:00|39.65|38.25|39.65|38.25|39.67|38.27|39.64|38.24|27
1680949800000|2023-04-08 10:30:00|39.66|38.26|39.7|38.3|39.7|38.3|39.65|38.25|14
1680950100000|2023-04-08 10:35:00|39.69|38.29|39.71|38.31|39.71|38.31|39.69|38.29|11
1680950400000|2023-04-08 10:40:00|39.7|38.3|39.66|38.26|39.71|38.31|39.65|38.25|19
1680950700000|2023-04-08 10:45:00|39.65|38.25|39.63|38.23|39.66|38.26|39.62|38.22|35
1680951000000|2023-04-08 10:50:00|39.62|38.22|39.6|38.2|39.63|38.23|39.6|38.2|16
1680951300000|2023-04-08 10:55:00|39.59|38.19|39.57|38.17|39.59|38.19|39.54|38.14|24
1680951600000|2023-04-08 11:00:00|39.58|38.18|39.54|38.14|39.58|38.18|39.54|38.14|13
1680951900000|2023-04-08 11:05:00|39.53|38.13|39.56|38.16|39.56|38.16|39.47|38.07|57
1680952200000|2023-04-08 11:10:00|39.57|38.17|39.57|38.17|39.61|38.21|39.53|38.13|52
1680952500000|2023-04-08 11:15:00|39.56|38.16|39.58|38.18|39.58|38.18|39.56|38.16|15
1680952800000|2023-04-08 11:20:00|39.59|38.19|39.53|38.13|39.59|38.19|39.53|38.13|13
1680953100000|2023-04-08 11:25:00|39.54|38.14|39.54|38.14|39.59|38.19|39.54|38.14|34
1680953400000|2023-04-08 11:30:00|39.55|38.15|39.59|38.19|39.6|38.2|39.55|38.15|17
1680953700000|2023-04-08 11:35:00|39.6|38.2|39.6|38.2|39.61|38.21|39.59|38.19|5
1680954000000|2023-04-08 11:40:00|39.59|38.19|39.58|38.18|39.59|38.19|39.58|38.18|6
1680954300000|2023-04-08 11:45:00|39.59|38.19|39.6|38.2|39.62|38.22|39.58|38.18|21
1680954600000|2023-04-08 11:50:00|39.59|38.19|39.59|38.19|39.59|38.19|39.58|38.18|3
1680954900000|2023-04-08 11:55:00|39.6|38.2|39.59|38.19|39.6|38.2|39.59|38.19|6
1680955200000|2023-04-08 12:00:00|39.6|38.2|39.54|38.14|39.6|38.2|39.54|38.14|25
1680955500000|2023-04-08 12:05:00|39.53|38.13|39.52|38.12|39.55|38.15|39.52|38.12|38
1680955800000|2023-04-08 12:10:00|39.53|38.13|39.52|38.12|39.54|38.14|39.52|38.12|26
1680956100000|2023-04-08 12:15:00|39.53|38.13|39.47|38.07|39.53|38.13|39.47|38.07|31
1680956400000|2023-04-08 12:20:00|39.45|38.05|39.46|38.06|39.49|38.09|39.43|38.03|29
1680956700000|2023-04-08 12:25:00|39.47|38.07|39.47|38.07|39.47|38.07|39.46|38.06|17
1680957000000|2023-04-08 12:30:00|39.46|38.06|39.45|38.05|39.52|38.12|39.45|38.05|17
1680957300000|2023-04-08 12:35:00|39.46|38.06|39.52|38.12|39.54|38.14|39.45|38.05|19
1680957600000|2023-04-08 12:40:00|39.53|38.13|39.45|38.05|39.53|38.13|39.44|38.04|29
1680957900000|2023-04-08 12:45:00|39.46|38.06|39.45|38.05|39.46|38.06|39.42|38.02|26
1680958200000|2023-04-08 12:50:00|39.44|38.04|39.49|38.09|39.49|38.09|39.44|38.04|12
1680958500000|2023-04-08 12:55:00|39.48|38.08|39.46|38.06|39.51|38.11|39.46|38.06|13
1680958800000|2023-04-08 13:00:00|39.47|38.07|39.48|38.08|39.48|38.08|39.44|38.04|16
1680959100000|2023-04-08 13:05:00|39.47|38.07|39.5|38.1|39.51|38.11|39.47|38.07|10
1680959400000|2023-04-08 13:10:00|39.51|38.11|39.49|38.09|39.52|38.12|39.49|38.09|25
1680959700000|2023-04-08 13:15:00|39.5|38.1|39.46|38.06|39.5|38.1|39.46|38.06|7
1680960000000|2023-04-08 13:20:00|39.45|38.05|39.44|38.04|39.45|38.05|39.44|38.04|2
1680960300000|2023-04-08 13:25:00|39.45|38.05|39.43|38.03|39.45|38.05|39.42|38.02|13
1680960600000|2023-04-08 13:30:00|39.42|38.02|39.43|38.03|39.43|38.03|39.41|38.01|14
1680960900000|2023-04-08 13:35:00|39.44|38.04|39.39|37.99|39.44|38.04|39.39|37.99|10
1680961200000|2023-04-08 13:40:00|39.38|37.98|39.42|38.02|39.42|38.02|39.36|37.96|15
1680961500000|2023-04-08 13:45:00|39.41|38.01|39.42|38.02|39.43|38.03|39.41|38.01|14
1680961800000|2023-04-08 13:50:00|39.43|38.03|39.41|38.01|39.47|38.07|39.41|38.01|38
1680962100000|2023-04-08 13:55:00|39.42|38.02|39.41|38.01|39.43|38.03|39.41|38.01|12
1680962400000|2023-04-08 14:00:00|39.42|38.02|39.4|38|39.42|38.02|39.4|38|25
1680962700000|2023-04-08 14:05:00|39.41|38.01|39.4|38|39.42|38.02|39.4|38|42
1680963000000|2023-04-08 14:10:00|39.41|38.01|39.39|37.99|39.41|38.01|39.37|37.97|9
1680963300000|2023-04-08 14:15:00|39.38|37.98|39.39|37.99|39.4|38|39.37|37.97|16
1680963600000|2023-04-08 14:20:00|39.4|38|39.41|38.01|39.42|38.02|39.39|37.99|14
1680963900000|2023-04-08 14:25:00|39.43|38.03|39.47|38.07|39.47|38.07|39.42|38.02|42
1680964200000|2023-04-08 14:30:00|39.46|38.06|39.47|38.07|39.48|38.08|39.45|38.05|24
1680964500000|2023-04-08 14:35:00|39.48|38.08|39.55|38.15|39.55|38.15|39.47|38.07|33
1680964800000|2023-04-08 14:40:00|39.54|38.14|39.53|38.13|39.56|38.16|39.51|38.11|18
1680965100000|2023-04-08 14:45:00|39.52|38.12|39.48|38.08|39.52|38.12|39.48|38.08|17
1680965400000|2023-04-08 14:50:00|39.5|38.1|39.52|38.12|39.52|38.12|39.5|38.1|2
1680965700000|2023-04-08 14:55:00|39.53|38.13|39.53|38.13|39.53|38.13|39.52|38.12|7
1680966000000|2023-04-08 15:00:00|39.52|38.12|39.42|38.02|39.52|38.12|39.42|38.02|16
1680966300000|2023-04-08 15:05:00|39.43|38.03|39.49|38.09|39.53|38.13|39.41|38.01|55
1680966600000|2023-04-08 15:10:00|39.5|38.1|39.42|38.02|39.55|38.15|39.41|38.01|86
1680966900000|2023-04-08 15:15:00|39.41|38.01|39.5|38.1|39.51|38.11|39.41|38.01|36
1680967200000|2023-04-08 15:20:00|39.49|38.09|39.49|38.09|39.51|38.11|39.47|38.07|19
1680967500000|2023-04-08 15:25:00|39.48|38.08|39.47|38.07|39.49|38.09|39.45|38.05|15
1680967800000|2023-04-08 15:30:00|39.46|38.06|39.43|38.03|39.46|38.06|39.42|38.02|30
1680968100000|2023-04-08 15:35:00|39.44|38.04|39.44|38.04|39.45|38.05|39.43|38.03|15
1680968400000|2023-04-08 15:40:00|39.45|38.05|39.45|38.05|39.47|38.07|39.45|38.05|7
1680968700000|2023-04-08 15:45:00|39.46|38.06|39.49|38.09|39.49|38.09|39.46|38.06|12
1680969000000|2023-04-08 15:50:00|39.5|38.1|39.43|38.03|39.5|38.1|39.43|38.03|14
1680969300000|2023-04-08 15:55:00|39.44|38.04|39.46|38.06|39.48|38.08|39.44|38.04|19
1680969600000|2023-04-08 16:00:00|39.45|38.05|39.45|38.05|39.46|38.06|39.45|38.05|7
1680969900000|2023-04-08 16:05:00|39.44|38.04|39.43|38.03|39.46|38.06|39.43|38.03|24
1680970200000|2023-04-08 16:10:00|39.44|38.04|39.45|38.05|39.45|38.05|39.43|38.03|22
1680970500000|2023-04-08 16:15:00|39.44|38.04|39.46|38.06|39.46|38.06|39.44|38.04|3
1680970800000|2023-04-08 16:20:00|39.47|38.07|39.47|38.07|39.47|38.07|39.46|38.06|3
1680971100000|2023-04-08 16:25:00|39.48|38.08|39.43|38.03|39.48|38.08|39.42|38.02|11
1680971400000|2023-04-08 16:30:00|39.45|38.05|39.4|38|39.45|38.05|39.4|38|18
1680971700000|2023-04-08 16:35:00|39.41|38.01|39.59|38.19|39.6|38.2|39.41|38.01|40
1680972000000|2023-04-08 16:40:00|39.58|38.18|39.42|38.02|39.58|38.18|39.37|37.97|92
1680972300000|2023-04-08 16:45:00|39.41|38.01|39.43|38.03|39.43|38.03|39.38|37.98|27
1680972600000|2023-04-08 16:50:00|39.42|38.02|39.46|38.06|39.46|38.06|39.42|38.02|7
1680972900000|2023-04-08 16:55:00|39.47|38.07|39.47|38.07|39.47|38.07|39.47|38.07|1
1680973200000|2023-04-08 17:00:00|39.48|38.08|39.47|38.07|39.48|38.08|39.46|38.06|26
1680973500000|2023-04-08 17:05:00|39.46|38.06|39.45|38.05|39.47|38.07|39.44|38.04|32
1680973800000|2023-04-08 17:10:00|39.44|38.04|39.44|38.04|39.45|38.05|39.43|38.03|21
1680974100000|2023-04-08 17:15:00|39.45|38.05|39.4|38|39.49|38.09|39.4|38|16
1680974400000|2023-04-08 17:20:00|39.41|38.01|39.4|38|39.42|38.02|39.4|38|6
1680975000000|2023-04-08 17:30:00|39.39|37.99|39.39|37.99|39.4|38|39.39|37.99|11
1680975300000|2023-04-08 17:35:00|39.4|38|39.39|37.99|39.4|38|39.39|37.99|10
1680975600000|2023-04-08 17:40:00|39.38|37.98|39.4|38|39.4|38|39.38|37.98|9
1680975900000|2023-04-08 17:45:00|39.39|37.99|39.38|37.98|39.4|38|39.37|37.97|24
1680976200000|2023-04-08 17:50:00|39.39|37.99|39.39|37.99|39.39|37.99|39.36|37.96|35
1680976500000|2023-04-08 17:55:00|39.4|38|39.39|37.99|39.42|38.02|39.37|37.97|39
1680976800000|2023-04-08 18:00:00|39.38|37.98|39.38|37.98|39.39|37.99|39.38|37.98|27
1680977100000|2023-04-08 18:05:00|39.37|37.97|39.38|37.98|39.38|37.98|39.34|37.94|20
1680977400000|2023-04-08 18:10:00|39.37|37.97|39.4|38|39.4|38|39.37|37.97|16
1680977700000|2023-04-08 18:15:00|39.39|37.99|39.42|38.02|39.42|38.02|39.39|37.99|24
1680978000000|2023-04-08 18:20:00|39.43|38.03|39.45|38.05|39.46|38.06|39.43|38.03|9
1680978300000|2023-04-08 18:25:00|39.46|38.06|39.45|38.05|39.46|38.06|39.43|38.03|30
1680978600000|2023-04-08 18:30:00|39.44|38.04|39.4|38|39.44|38.04|39.4|38|9
1680978900000|2023-04-08 18:35:00|39.39|37.99|39.39|37.99|39.41|38.01|39.34|37.94|35
1680979200000|2023-04-08 18:40:00|39.4|38|39.34|37.94|39.41|38.01|39.33|37.93|59
1680979500000|2023-04-08 18:45:00|39.33|37.93|39.17|37.77|39.34|37.94|39.17|37.77|48
1680979800000|2023-04-08 18:50:00|39.18|37.78|39.2|37.8|39.2|37.8|39.12|37.72|81
1680980100000|2023-04-08 18:55:00|39.21|37.81|39.16|37.76|39.21|37.81|39.15|37.75|36
1680980400000|2023-04-08 19:00:00|39.15|37.75|39.19|37.79|39.2|37.8|39.14|37.74|37
1680980700000|2023-04-08 19:05:00|39.18|37.78|39.25|37.85|39.26|37.86|39.17|37.77|31
1680981000000|2023-04-08 19:10:00|39.24|37.84|39.28|37.88|39.29|37.89|39.24|37.84|19
1680981300000|2023-04-08 19:15:00|39.29|37.89|39.21|37.81|39.29|37.89|39.21|37.81|33
1680981600000|2023-04-08 19:20:00|39.22|37.82|39.22|37.82|39.23|37.83|39.19|37.79|37
1680981900000|2023-04-08 19:25:00|39.21|37.81|39.22|37.82|39.24|37.84|39.21|37.81|28
1680982200000|2023-04-08 19:30:00|39.21|37.81|39.11|37.71|39.22|37.82|39.11|37.71|40
1680982500000|2023-04-08 19:35:00|39.12|37.72|39.11|37.71|39.14|37.74|39.11|37.71|28
1680982800000|2023-04-08 19:40:00|39.12|37.72|39.14|37.74|39.15|37.75|39.11|37.71|19
1680983100000|2023-04-08 19:45:00|39.15|37.75|39.14|37.74|39.15|37.75|39.14|37.74|34
1680983400000|2023-04-08 19:50:00|39.15|37.75|39.2|37.8|39.24|37.84|39.15|37.75|21
1680983700000|2023-04-08 19:55:00|39.21|37.81|39.16|37.76|39.21|37.81|39.16|37.76|12
1680984000000|2023-04-08 20:00:00|39.15|37.75|39.15|37.75|39.17|37.77|39.13|37.73|33
1680984300000|2023-04-08 20:05:00|39.16|37.76|39.16|37.76|39.17|37.77|39.15|37.75|23
1680984600000|2023-04-08 20:10:00|39.17|37.77|39.15|37.75|39.17|37.77|39.14|37.74|41
1680984900000|2023-04-08 20:15:00|39.14|37.74|39.21|37.81|39.23|37.83|39.14|37.74|34
1680985200000|2023-04-08 20:20:00|39.2|37.8|39.16|37.76|39.2|37.8|39.16|37.76|23
1680985500000|2023-04-08 20:25:00|39.17|37.77|39.19|37.79|39.19|37.79|39.16|37.76|13
1680985800000|2023-04-08 20:30:00|39.2|37.8|39.17|37.77|39.2|37.8|39.16|37.76|12
1680986100000|2023-04-08 20:35:00|39.16|37.76|39.17|37.77|39.18|37.78|39.16|37.76|18
1680986400000|2023-04-08 20:40:00|39.18|37.78|39.13|37.73|39.18|37.78|39.13|37.73|22
1680986700000|2023-04-08 20:45:00|39.12|37.72|39.09|37.69|39.12|37.72|39.09|37.69|22
1680987000000|2023-04-08 20:50:00|39.1|37.7|39.1|37.7|39.1|37.7|39.08|37.68|15
1680987300000|2023-04-08 20:55:00|39.09|37.69|39.09|37.69|39.09|37.69|39.08|37.68|5
1680987600000|2023-04-08 21:00:00|39.08|37.68|39.1|37.7|39.1|37.7|39.08|37.68|7
1680987900000|2023-04-08 21:05:00|39.11|37.71|39.1|37.7|39.11|37.71|39.1|37.7|2
1680988200000|2023-04-08 21:10:00|39.12|37.72|39.17|37.77|39.17|37.77|39.12|37.72|8
1680988500000|2023-04-08 21:15:00|39.18|37.78|39.18|37.78|39.18|37.78|39.17|37.77|3
1680988800000|2023-04-08 21:20:00|39.17|37.77|39.19|37.79|39.19|37.79|39.17|37.77|9
1680989100000|2023-04-08 21:25:00|39.18|37.78|39.19|37.79|39.19|37.79|39.17|37.77|28
1680989400000|2023-04-08 21:30:00|39.18|37.78|39.17|37.77|39.18|37.78|39.16|37.76|6
1680989700000|2023-04-08 21:35:00|39.16|37.76|39.15|37.75|39.16|37.76|39.15|37.75|2
1680990000000|2023-04-08 21:40:00|39.16|37.76|39.16|37.76|39.16|37.76|39.15|37.75|7
1680990300000|2023-04-08 21:45:00|39.15|37.75|39.18|37.78|39.18|37.78|39.15|37.75|16
1680990600000|2023-04-08 21:50:00|39.17|37.77|39.19|37.79|39.19|37.79|39.17|37.77|9
1680990900000|2023-04-08 21:55:00|39.2|37.8|39.22|37.82|39.23|37.83|39.19|37.79|42
1680991200000|2023-04-08 22:00:00|39.21|37.81|39.11|37.71|39.21|37.81|39.11|37.71|21
1680991500000|2023-04-08 22:05:00|39.1|37.7|39.14|37.74|39.14|37.74|39.1|37.7|21
1680991800000|2023-04-08 22:10:00|39.15|37.75|39.13|37.73|39.15|37.75|39.13|37.73|7
1680992100000|2023-04-08 22:15:00|39.12|37.72|39.11|37.71|39.12|37.72|39.1|37.7|20
1680992400000|2023-04-08 22:20:00|39.1|37.7|39.09|37.69|39.11|37.71|39.08|37.68|18
1680992700000|2023-04-08 22:25:00|39.08|37.68|39|37.6|39.08|37.68|38.99|37.59|45
1680993000000|2023-04-08 22:30:00|38.99|37.59|39.04|37.64|39.04|37.64|38.97|37.57|42
1680993300000|2023-04-08 22:35:00|39.03|37.63|39.07|37.67|39.08|37.68|39.03|37.63|24
1680993600000|2023-04-08 22:40:00|39.06|37.66|39.1|37.7|39.11|37.71|39.06|37.66|19
1680993900000|2023-04-08 22:45:00|39.09|37.69|39.13|37.73|39.13|37.73|39.08|37.68|25
1680994200000|2023-04-08 22:50:00|39.14|37.74|39.12|37.72|39.14|37.74|39.11|37.71|39
1680994500000|2023-04-08 22:55:00|39.11|37.71|39.17|37.77|39.19|37.79|39.1|37.7|14
1680994800000|2023-04-08 23:00:00|39.18|37.78|39.19|37.79|39.19|37.79|39.15|37.75|26
1680995100000|2023-04-08 23:05:00|39.18|37.78|39.2|37.8|39.21|37.81|39.17|37.77|25
1680995400000|2023-04-08 23:10:00|39.21|37.81|39.28|37.88|39.28|37.88|39.2|37.8|18
1680995700000|2023-04-08 23:15:00|39.29|37.89|39.37|37.97|39.38|37.98|39.28|37.88|21
1680996000000|2023-04-08 23:20:00|39.36|37.96|39.33|37.93|39.36|37.96|39.3|37.9|28
1680996300000|2023-04-08 23:25:00|39.34|37.94|39.31|37.91|39.35|37.95|39.31|37.91|11
1680996600000|2023-04-08 23:30:00|39.32|37.92|39.25|37.85|39.34|37.94|39.25|37.85|24
1680996900000|2023-04-08 23:35:00|39.24|37.84|39.3|37.9|39.3|37.9|39.24|37.84|29
1680997200000|2023-04-08 23:40:00|39.29|37.89|39.26|37.86|39.32|37.92|39.26|37.86|26
1680997500000|2023-04-08 23:45:00|39.25|37.85|39.29|37.89|39.3|37.9|39.25|37.85|21
1680997800000|2023-04-08 23:50:00|39.3|37.9|39.25|37.85|39.31|37.91|39.25|37.85|18
1680998100000|2023-04-08 23:55:00|39.26|37.86|39.25|37.85|39.28|37.88|39.25|37.85|16
1680998400000|2023-04-09 00:00:00|39.26|37.86|39.3|37.9|39.3|37.9|39.26|37.86|9
1680998700000|2023-04-09 00:05:00|39.33|37.93|39.35|37.95|39.35|37.95|39.3|37.9|25
1680999000000|2023-04-09 00:10:00|39.34|37.94|39.37|37.97|39.37|37.97|39.34|37.94|22
1680999300000|2023-04-09 00:15:00|39.36|37.96|39.39|37.99|39.39|37.99|39.36|37.96|31
1680999600000|2023-04-09 00:20:00|39.41|38.01|39.47|38.07|39.47|38.07|39.4|38|53
1680999900000|2023-04-09 00:25:00|39.46|38.06|39.5|38.1|39.51|38.11|39.46|38.06|21
1681000200000|2023-04-09 00:30:00|39.51|38.11|39.48|38.08|39.51|38.11|39.45|38.05|51
1681000500000|2023-04-09 00:35:00|39.47|38.07|39.48|38.08|39.49|38.09|39.45|38.05|28
1681000800000|2023-04-09 00:40:00|39.49|38.09|39.45|38.05|39.49|38.09|39.45|38.05|15
1681001100000|2023-04-09 00:45:00|39.46|38.06|39.49|38.09|39.49|38.09|39.44|38.04|30
1681001400000|2023-04-09 00:50:00|39.5|38.1|39.47|38.07|39.51|38.11|39.47|38.07|10
1681001700000|2023-04-09 00:55:00|39.48|38.08|39.48|38.08|39.51|38.11|39.47|38.07|33
1681002000000|2023-04-09 01:00:00|39.47|38.07|39.55|38.15|39.55|38.15|39.47|38.07|26
1681002300000|2023-04-09 01:05:00|39.54|38.14|39.51|38.11|39.54|38.14|39.49|38.09|56
1681002600000|2023-04-09 01:10:00|39.52|38.12|39.55|38.15|39.55|38.15|39.51|38.11|20
1681002900000|2023-04-09 01:15:00|39.54|38.14|39.57|38.17|39.57|38.17|39.54|38.14|17
1681003200000|2023-04-09 01:20:00|39.56|38.16|39.57|38.17|39.58|38.18|39.56|38.16|10
1681003500000|2023-04-09 01:25:00|39.58|38.18|39.57|38.17|39.59|38.19|39.56|38.16|34
1681003800000|2023-04-09 01:30:00|39.58|38.18|39.62|38.22|39.63|38.23|39.57|38.17|28
1681004100000|2023-04-09 01:35:00|39.63|38.23|39.66|38.26|39.67|38.27|39.61|38.21|15
1681004400000|2023-04-09 01:40:00|39.67|38.27|39.69|38.29|39.69|38.29|39.65|38.25|16
1681004700000|2023-04-09 01:45:00|39.68|38.28|39.64|38.24|39.69|38.29|39.64|38.24|19
1681005000000|2023-04-09 01:50:00|39.65|38.25|39.63|38.23|39.68|38.28|39.62|38.22|27
1681005300000|2023-04-09 01:55:00|39.62|38.22|39.65|38.25|39.67|38.27|39.62|38.22|17
1681005600000|2023-04-09 02:00:00|39.66|38.26|39.63|38.23|39.68|38.28|39.61|38.21|20
1681005900000|2023-04-09 02:05:00|39.62|38.22|39.57|38.17|39.63|38.23|39.56|38.16|24
1681006200000|2023-04-09 02:10:00|39.56|38.16|39.58|38.18|39.59|38.19|39.56|38.16|17
1681006500000|2023-04-09 02:15:00|39.59|38.19|39.58|38.18|39.63|38.23|39.58|38.18|28
1681006800000|2023-04-09 02:20:00|39.59|38.19|39.56|38.16|39.6|38.2|39.56|38.16|26
1681007100000|2023-04-09 02:25:00|39.57|38.17|39.57|38.17|39.58|38.18|39.56|38.16|5
1681007400000|2023-04-09 02:30:00|39.58|38.18|39.56|38.16|39.59|38.19|39.56|38.16|13
1681007700000|2023-04-09 02:35:00|39.55|38.15|39.52|38.12|39.55|38.15|39.51|38.11|14
1681008000000|2023-04-09 02:40:00|39.53|38.13|39.52|38.12|39.54|38.14|39.52|38.12|8
1681008300000|2023-04-09 02:45:00|39.53|38.13|39.5|38.1|39.53|38.13|39.5|38.1|6
1681008600000|2023-04-09 02:50:00|39.51|38.11|39.51|38.11|39.52|38.12|39.5|38.1|19
1681008900000|2023-04-09 02:55:00|39.5|38.1|39.47|38.07|39.5|38.1|39.47|38.07|6
1681009200000|2023-04-09 03:00:00|39.48|38.08|39.5|38.1|39.51|38.11|39.48|38.08|5
1681009500000|2023-04-09 03:05:00|39.49|38.09|39.46|38.06|39.5|38.1|39.46|38.06|14
1681009800000|2023-04-09 03:10:00|39.45|38.05|39.43|38.03|39.46|38.06|39.43|38.03|8
1681010100000|2023-04-09 03:15:00|39.44|38.04|39.43|38.03|39.44|38.04|39.43|38.03|10
1681010400000|2023-04-09 03:20:00|39.44|38.04|39.43|38.03|39.47|38.07|39.43|38.03|19
1681010700000|2023-04-09 03:25:00|39.44|38.04|39.48|38.08|39.49|38.09|39.44|38.04|9
1681011000000|2023-04-09 03:30:00|39.49|38.09|39.59|38.19|39.62|38.22|39.49|38.09|23
1681011300000|2023-04-09 03:35:00|39.58|38.18|39.61|38.21|39.63|38.23|39.57|38.17|28
1681011600000|2023-04-09 03:40:00|39.62|38.22|39.59|38.19|39.62|38.22|39.58|38.18|12
1681011900000|2023-04-09 03:45:00|39.58|38.18|39.53|38.13|39.59|38.19|39.53|38.13|17
1681012200000|2023-04-09 03:50:00|39.52|38.12|39.55|38.15|39.55|38.15|39.52|38.12|16
1681012500000|2023-04-09 03:55:00|39.56|38.16|39.52|38.12|39.56|38.16|39.52|38.12|11
1681012800000|2023-04-09 04:00:00|39.53|38.13|39.55|38.15|39.56|38.16|39.53|38.13|39
1681013100000|2023-04-09 04:05:00|39.56|38.16|39.5|38.1|39.56|38.16|39.49|38.09|38
1681013400000|2023-04-09 04:10:00|39.51|38.11|39.5|38.1|39.51|38.11|39.49|38.09|50
1681013700000|2023-04-09 04:15:00|39.51|38.11|39.53|38.13|39.54|38.14|39.5|38.1|19
1681014000000|2023-04-09 04:20:00|39.54|38.14|39.53|38.13|39.55|38.15|39.53|38.13|10
1681014300000|2023-04-09 04:25:00|39.54|38.14|39.53|38.13|39.54|38.14|39.53|38.13|2
1681014600000|2023-04-09 04:30:00|39.54|38.14|39.52|38.12|39.55|38.15|39.51|38.11|23
1681014900000|2023-04-09 04:35:00|39.53|38.13|39.55|38.15|39.55|38.15|39.52|38.12|7
1681015200000|2023-04-09 04:40:00|39.56|38.16|39.57|38.17|39.58|38.18|39.55|38.15|24
1681015500000|2023-04-09 04:45:00|39.58|38.18|39.6|38.2|39.61|38.21|39.57|38.17|10
1681015800000|2023-04-09 04:50:00|39.59|38.19|39.6|38.2|39.62|38.22|39.58|38.18|22
1681016100000|2023-04-09 04:55:00|39.61|38.21|39.55|38.15|39.61|38.21|39.55|38.15|19
1681016400000|2023-04-09 05:00:00|39.56|38.16|39.58|38.18|39.58|38.18|39.56|38.16|3
1681016700000|2023-04-09 05:05:00|39.57|38.17|39.57|38.17|39.57|38.17|39.56|38.16|5
1681017000000|2023-04-09 05:10:00|39.58|38.18|39.58|38.18|39.59|38.19|39.56|38.16|17
1681017300000|2023-04-09 05:15:00|39.59|38.19|39.56|38.16|39.59|38.19|39.56|38.16|32
1681017600000|2023-04-09 05:20:00|39.55|38.15|39.58|38.18|39.6|38.2|39.55|38.15|14
1681017900000|2023-04-09 05:25:00|39.59|38.19|39.58|38.18|39.59|38.19|39.57|38.17|8
1681018200000|2023-04-09 05:30:00|39.59|38.19|39.6|38.2|39.62|38.22|39.59|38.19|18
1681018500000|2023-04-09 05:35:00|39.61|38.21|39.61|38.21|39.62|38.22|39.61|38.21|3
1681018800000|2023-04-09 05:40:00|39.62|38.22|39.54|38.14|39.62|38.22|39.54|38.14|25
1681019100000|2023-04-09 05:45:00|39.55|38.15|39.55|38.15|39.57|38.17|39.54|38.14|25
1681019400000|2023-04-09 05:50:00|39.54|38.14|39.44|38.04|39.54|38.14|39.44|38.04|26
1681019700000|2023-04-09 05:55:00|39.45|38.05|39.45|38.05|39.45|38.05|39.41|38.01|23
1681020000000|2023-04-09 06:00:00|39.44|38.04|39.26|37.86|39.51|38.11|39.26|37.86|102
1681020300000|2023-04-09 06:05:00|39.27|37.87|39.3|37.9|39.35|37.95|39.2|37.8|116
1681020600000|2023-04-09 06:10:00|39.31|37.91|39.29|37.89|39.33|37.93|39.2|37.8|67
1681020900000|2023-04-09 06:15:00|39.28|37.88|39.23|37.83|39.3|37.9|39.21|37.81|56
1681021200000|2023-04-09 06:20:00|39.22|37.82|39.26|37.86|39.27|37.87|39.2|37.8|45
1681021500000|2023-04-09 06:25:00|39.27|37.87|39.31|37.91|39.33|37.93|39.26|37.86|60
1681021800000|2023-04-09 06:30:00|39.3|37.9|39.37|37.97|39.4|38|39.3|37.9|54
1681022100000|2023-04-09 06:35:00|39.36|37.96|39.3|37.9|39.36|37.96|39.3|37.9|30
1681022400000|2023-04-09 06:40:00|39.31|37.91|39.29|37.89|39.33|37.93|39.27|37.87|29
1681022700000|2023-04-09 06:45:00|39.28|37.88|39.36|37.96|39.36|37.96|39.28|37.88|31
1681023000000|2023-04-09 06:50:00|39.35|37.95|39.37|37.97|39.37|37.97|39.32|37.92|24
1681023300000|2023-04-09 06:55:00|39.38|37.98|39.29|37.89|39.38|37.98|39.27|37.87|40
1681023600000|2023-04-09 07:00:00|39.28|37.88|39.21|37.81|39.29|37.89|39.21|37.81|48
1681023900000|2023-04-09 07:05:00|39.2|37.8|39.22|37.82|39.23|37.83|39.2|37.8|29
1681024200000|2023-04-09 07:10:00|39.21|37.81|39.22|37.82|39.23|37.83|39.2|37.8|22
1681024500000|2023-04-09 07:15:00|39.23|37.83|39.22|37.82|39.23|37.83|39.21|37.81|40
1681024800000|2023-04-09 07:20:00|39.23|37.83|39.27|37.87|39.27|37.87|39.2|37.8|34
1681025100000|2023-04-09 07:25:00|39.26|37.86|39.33|37.93|39.33|37.93|39.24|37.84|37
1681025400000|2023-04-09 07:30:00|39.34|37.94|39.34|37.94|39.37|37.97|39.33|37.93|11
1681025700000|2023-04-09 07:35:00|39.35|37.95|39.3|37.9|39.36|37.96|39.3|37.9|25
1681026000000|2023-04-09 07:40:00|39.31|37.91|39.36|37.96|39.36|37.96|39.28|37.88|33
1681026300000|2023-04-09 07:45:00|39.35|37.95|39.41|38.01|39.41|38.01|39.35|37.95|13
1681026600000|2023-04-09 07:50:00|39.4|38|39.4|38|39.42|38.02|39.38|37.98|10
1681026900000|2023-04-09 07:55:00|39.39|37.99|39.33|37.93|39.39|37.99|39.33|37.93|33
1681027200000|2023-04-09 08:00:00|39.34|37.94|39.31|37.91|39.34|37.94|39.3|37.9|14
1681027500000|2023-04-09 08:05:00|39.3|37.9|39.34|37.94|39.35|37.95|39.3|37.9|23
1681027800000|2023-04-09 08:10:00|39.33|37.93|39.29|37.89|39.33|37.93|39.28|37.88|31
1681028100000|2023-04-09 08:15:00|39.3|37.9|39.32|37.92|39.35|37.95|39.28|37.88|33
1681028400000|2023-04-09 08:20:00|39.31|37.91|39.27|37.87|39.31|37.91|39.26|37.86|13
1681028700000|2023-04-09 08:25:00|39.26|37.86|39.23|37.83|39.27|37.87|39.22|37.82|27
1681029000000|2023-04-09 08:30:00|39.22|37.82|39.23|37.83|39.23|37.83|39.21|37.81|22
1681029300000|2023-04-09 08:35:00|39.24|37.84|39.26|37.86|39.27|37.87|39.23|37.83|7
1681029600000|2023-04-09 08:40:00|39.25|37.85|39.23|37.83|39.25|37.85|39.21|37.81|26
1681029900000|2023-04-09 08:45:00|39.24|37.84|39.23|37.83|39.27|37.87|39.17|37.77|37
1681030200000|2023-04-09 08:50:00|39.22|37.82|39.25|37.85|39.25|37.85|39.21|37.81|26
1681030500000|2023-04-09 08:55:00|39.24|37.84|39.29|37.89|39.29|37.89|39.24|37.84|40
1681030800000|2023-04-09 09:00:00|39.3|37.9|39.31|37.91|39.32|37.92|39.29|37.89|18
1681031100000|2023-04-09 09:05:00|39.3|37.9|39.3|37.9|39.31|37.91|39.3|37.9|7
1681031400000|2023-04-09 09:10:00|39.29|37.89|39.3|37.9|39.3|37.9|39.29|37.89|2
1681031700000|2023-04-09 09:15:00|39.32|37.92|39.3|37.9|39.35|37.95|39.3|37.9|17
1681032000000|2023-04-09 09:20:00|39.31|37.91|39.35|37.95|39.35|37.95|39.31|37.91|13
1681032300000|2023-04-09 09:25:00|39.34|37.94|39.26|37.86|39.35|37.95|39.25|37.85|12
1681032600000|2023-04-09 09:30:00|39.25|37.85|39.22|37.82|39.25|37.85|39.22|37.82|6
1681032900000|2023-04-09 09:35:00|39.21|37.81|39.19|37.79|39.21|37.81|39.17|37.77|19
1681033200000|2023-04-09 09:40:00|39.18|37.78|39.24|37.84|39.24|37.84|39.18|37.78|19
1681033500000|2023-04-09 09:45:00|39.25|37.85|39.24|37.84|39.25|37.85|39.22|37.82|8
1681033800000|2023-04-09 09:50:00|39.25|37.85|39.23|37.83|39.25|37.85|39.23|37.83|13
1681034100000|2023-04-09 09:55:00|39.22|37.82|39.29|37.89|39.29|37.89|39.22|37.82|50
1681034400000|2023-04-09 10:00:00|39.28|37.88|39.28|37.88|39.3|37.9|39.27|37.87|37
1681034700000|2023-04-09 10:05:00|39.27|37.87|39.27|37.87|39.27|37.87|39.26|37.86|11
1681035000000|2023-04-09 10:10:00|39.28|37.88|39.3|37.9|39.3|37.9|39.28|37.88|11
1681035300000|2023-04-09 10:15:00|39.29|37.89|39.27|37.87|39.37|37.97|39.27|37.87|59
1681035600000|2023-04-09 10:20:00|39.26|37.86|39.32|37.92|39.33|37.93|39.15|37.75|109
1681035900000|2023-04-09 10:25:00|39.33|37.93|39.31|37.91|39.33|37.93|39.3|37.9|11
1681036200000|2023-04-09 10:30:00|39.3|37.9|39.25|37.85|39.3|37.9|39.24|37.84|34
1681036500000|2023-04-09 10:35:00|39.24|37.84|39.24|37.84|39.27|37.87|39.24|37.84|20
1681036800000|2023-04-09 10:40:00|39.23|37.83|39.25|37.85|39.26|37.86|39.23|37.83|12
1681037100000|2023-04-09 10:45:00|39.24|37.84|39.27|37.87|39.28|37.88|39.24|37.84|24
1681037400000|2023-04-09 10:50:00|39.28|37.88|39.22|37.82|39.28|37.88|39.21|37.81|19
1681037700000|2023-04-09 10:55:00|39.21|37.81|39.25|37.85|39.27|37.87|39.21|37.81|36
1681038000000|2023-04-09 11:00:00|39.26|37.86|39.32|37.92|39.33|37.93|39.26|37.86|30
1681038300000|2023-04-09 11:05:00|39.33|37.93|39.22|37.82|39.35|37.95|39.22|37.82|51
1681038600000|2023-04-09 11:10:00|39.21|37.81|39.3|37.9|39.37|37.97|39.2|37.8|69
1681038900000|2023-04-09 11:15:00|39.29|37.89|39.29|37.89|39.32|37.92|39.29|37.89|19
1681039200000|2023-04-09 11:20:00|39.3|37.9|39.33|37.93|39.33|37.93|39.27|37.87|28
1681039500000|2023-04-09 11:25:00|39.34|37.94|39.33|37.93|39.36|37.96|39.33|37.93|34
1681039800000|2023-04-09 11:30:00|39.32|37.92|39.32|37.92|39.34|37.94|39.31|37.91|29
1681040100000|2023-04-09 11:35:00|39.33|37.93|39.35|37.95|39.35|37.95|39.33|37.93|3
1681040400000|2023-04-09 11:40:00|39.36|37.96|39.43|38.03|39.43|38.03|39.34|37.94|51
1681040700000|2023-04-09 11:45:00|39.44|38.04|39.49|38.09|39.5|38.1|39.44|38.04|28
1681041000000|2023-04-09 11:50:00|39.5|38.1|39.45|38.05|39.5|38.1|39.44|38.04|35
1681041300000|2023-04-09 11:55:00|39.46|38.06|39.49|38.09|39.5|38.1|39.46|38.06|30
1681041600000|2023-04-09 12:00:00|39.48|38.08|39.53|38.13|39.55|38.15|39.48|38.08|39
1681041900000|2023-04-09 12:05:00|39.54|38.14|39.51|38.11|39.54|38.14|39.49|38.09|43
1681042200000|2023-04-09 12:10:00|39.52|38.12|39.5|38.1|39.54|38.14|39.48|38.08|21
1681042500000|2023-04-09 12:15:00|39.51|38.11|39.63|38.23|39.64|38.24|39.51|38.11|42
1681042800000|2023-04-09 12:20:00|39.64|38.24|39.65|38.25|39.69|38.29|39.61|38.21|41
1681043100000|2023-04-09 12:25:00|39.64|38.24|39.65|38.25|39.69|38.29|39.64|38.24|33
1681043400000|2023-04-09 12:30:00|39.66|38.26|39.64|38.24|39.69|38.29|39.64|38.24|35
1681043700000|2023-04-09 12:35:00|39.65|38.25|39.64|38.24|39.65|38.25|39.6|38.2|56
1681044000000|2023-04-09 12:40:00|39.65|38.25|39.63|38.23|39.67|38.27|39.63|38.23|45
1681044300000|2023-04-09 12:45:00|39.62|38.22|39.64|38.24|39.64|38.24|39.61|38.21|47
1681044600000|2023-04-09 12:50:00|39.65|38.25|39.64|38.24|39.67|38.27|39.62|38.22|46
1681044900000|2023-04-09 12:55:00|39.65|38.25|39.68|38.28|39.68|38.28|39.62|38.22|15
1681045200000|2023-04-09 13:00:00|39.69|38.29|39.66|38.26|39.69|38.29|39.65|38.25|38
1681045500000|2023-04-09 13:05:00|39.65|38.25|39.65|38.25|39.68|38.28|39.65|38.25|15
1681045800000|2023-04-09 13:10:00|39.66|38.26|39.64|38.24|39.67|38.27|39.64|38.24|45
1681046100000|2023-04-09 13:15:00|39.61|38.21|39.57|38.17|39.61|38.21|39.56|38.16|25
1681046400000|2023-04-09 13:20:00|39.58|38.18|39.57|38.17|39.59|38.19|39.56|38.16|64
1681046700000|2023-04-09 13:25:00|39.58|38.18|39.54|38.14|39.61|38.21|39.54|38.14|42
1681047000000|2023-04-09 13:30:00|39.55|38.15|39.51|38.11|39.55|38.15|39.49|38.09|33
1681047300000|2023-04-09 13:35:00|39.52|38.12|39.55|38.15|39.55|38.15|39.5|38.1|18
1681047600000|2023-04-09 13:40:00|39.56|38.16|39.64|38.24|39.65|38.25|39.55|38.15|58
1681047900000|2023-04-09 13:45:00|39.63|38.23|39.62|38.22|39.64|38.24|39.61|38.21|10
1681048200000|2023-04-09 13:50:00|39.63|38.23|39.62|38.22|39.64|38.24|39.61|38.21|14
1681048500000|2023-04-09 13:55:00|39.61|38.21|39.62|38.22|39.62|38.22|39.58|38.18|19
1681048800000|2023-04-09 14:00:00|39.63|38.23|39.65|38.25|39.65|38.25|39.62|38.22|11
1681049100000|2023-04-09 14:05:00|39.66|38.26|39.7|38.3|39.7|38.3|39.66|38.26|31
1681049400000|2023-04-09 14:10:00|39.69|38.29|39.69|38.29|39.7|38.3|39.67|38.27|23
1681049700000|2023-04-09 14:15:00|39.68|38.28|39.57|38.17|39.7|38.3|39.56|38.16|56
1681050000000|2023-04-09 14:20:00|39.58|38.18|39.4|38|39.58|38.18|39.37|37.97|132
1681050300000|2023-04-09 14:25:00|39.41|38.01|39.47|38.07|39.48|38.08|39.41|38.01|53
1681050600000|2023-04-09 14:30:00|39.46|38.06|39.44|38.04|39.5|38.1|39.41|38.01|51
1681050900000|2023-04-09 14:35:00|39.45|38.05|39.57|38.17|39.57|38.17|39.45|38.05|47
1681051200000|2023-04-09 14:40:00|39.56|38.16|39.59|38.19|39.6|38.2|39.54|38.14|20
1681051500000|2023-04-09 14:45:00|39.6|38.2|39.51|38.11|39.63|38.23|39.49|38.09|41
1681051800000|2023-04-09 14:50:00|39.52|38.12|39.56|38.16|39.57|38.17|39.51|38.11|35
1681052100000|2023-04-09 14:55:00|39.57|38.17|39.57|38.17|39.57|38.17|39.56|38.16|13
1681052400000|2023-04-09 15:00:00|39.56|38.16|39.57|38.17|39.57|38.17|39.56|38.16|4
1681052700000|2023-04-09 15:05:00|39.56|38.16|39.56|38.16|39.57|38.17|39.54|38.14|21
1681053000000|2023-04-09 15:10:00|39.57|38.17|39.59|38.19|39.61|38.21|39.56|38.16|31
1681053300000|2023-04-09 15:15:00|39.58|38.18|39.51|38.11|39.6|38.2|39.5|38.1|42
1681053600000|2023-04-09 15:20:00|39.5|38.1|39.45|38.05|39.5|38.1|39.44|38.04|20
1681053900000|2023-04-09 15:25:00|39.44|38.04|39.51|38.11|39.51|38.11|39.44|38.04|20
1681054200000|2023-04-09 15:30:00|39.5|38.1|39.49|38.09|39.5|38.1|39.48|38.08|14
1681054500000|2023-04-09 15:35:00|39.5|38.1|39.5|38.1|39.51|38.11|39.5|38.1|11
1681054800000|2023-04-09 15:40:00|39.51|38.11|39.58|38.18|39.58|38.18|39.51|38.11|46
1681055100000|2023-04-09 15:45:00|39.57|38.17|39.55|38.15|39.58|38.18|39.52|38.12|39
1681055400000|2023-04-09 15:50:00|39.56|38.16|39.52|38.12|39.58|38.18|39.52|38.12|23
1681055700000|2023-04-09 15:55:00|39.53|38.13|39.52|38.12|39.55|38.15|39.52|38.12|30
1681056000000|2023-04-09 16:00:00|39.53|38.13|39.53|38.13|39.54|38.14|39.52|38.12|33
1681056300000|2023-04-09 16:05:00|39.54|38.14|39.53|38.13|39.55|38.15|39.53|38.13|8
1681056600000|2023-04-09 16:10:00|39.52|38.12|39.52|38.12|39.53|38.13|39.48|38.08|21
1681056900000|2023-04-09 16:15:00|39.51|38.11|39.51|38.11|39.52|38.12|39.48|38.08|23
1681057200000|2023-04-09 16:20:00|39.52|38.12|39.53|38.13|39.56|38.16|39.51|38.11|16
1681057500000|2023-04-09 16:25:00|39.54|38.14|39.52|38.12|39.54|38.14|39.52|38.12|19
1681057800000|2023-04-09 16:30:00|39.51|38.11|39.55|38.15|39.56|38.16|39.5|38.1|36
1681058100000|2023-04-09 16:35:00|39.56|38.16|39.62|38.22|39.62|38.22|39.56|38.16|33
1681058400000|2023-04-09 16:40:00|39.63|38.23|39.62|38.22|39.66|38.26|39.62|38.22|17
1681058700000|2023-04-09 16:45:00|39.63|38.23|39.6|38.2|39.64|38.24|39.58|38.18|26
1681059000000|2023-04-09 16:50:00|39.59|38.19|39.57|38.17|39.59|38.19|39.56|38.16|13
1681059300000|2023-04-09 16:55:00|39.56|38.16|39.57|38.17|39.58|38.18|39.53|38.13|26
1681059600000|2023-04-09 17:00:00|39.58|38.18|39.57|38.17|39.6|38.2|39.57|38.17|23
1681059900000|2023-04-09 17:05:00|39.58|38.18|39.53|38.13|39.58|38.18|39.52|38.12|22
1681060200000|2023-04-09 17:10:00|39.54|38.14|39.53|38.13|39.54|38.14|39.52|38.12|34
1681060500000|2023-04-09 17:15:00|39.52|38.12|39.48|38.08|39.53|38.13|39.46|38.06|27
1681060800000|2023-04-09 17:20:00|39.49|38.09|39.47|38.07|39.5|38.1|39.47|38.07|31
1681061100000|2023-04-09 17:25:00|39.48|38.08|39.47|38.07|39.49|38.09|39.47|38.07|16
1681061400000|2023-04-09 17:30:00|39.46|38.06|39.44|38.04|39.47|38.07|39.44|38.04|13
1681061700000|2023-04-09 17:35:00|39.45|38.05|39.51|38.11|39.51|38.11|39.45|38.05|9
1681062000000|2023-04-09 17:40:00|39.52|38.12|39.43|38.03|39.52|38.12|39.43|38.03|30
1681062300000|2023-04-09 17:45:00|39.44|38.04|39.43|38.03|39.44|38.04|39.43|38.03|6
1681062600000|2023-04-09 17:50:00|39.41|38.01|39.49|38.09|39.51|38.11|39.41|38.01|30
1681062900000|2023-04-09 17:55:00|39.48|38.08|39.42|38.02|39.48|38.08|39.42|38.02|15
1681063200000|2023-04-09 18:00:00|39.43|38.03|39.48|38.08|39.48|38.08|39.42|38.02|10
1681063500000|2023-04-09 18:05:00|39.47|38.07|39.47|38.07|39.48|38.08|39.46|38.06|15
1681063800000|2023-04-09 18:10:00|39.48|38.08|39.52|38.12|39.52|38.12|39.46|38.06|45
1681064100000|2023-04-09 18:15:00|39.53|38.13|39.51|38.11|39.54|38.14|39.51|38.11|29
1681064400000|2023-04-09 18:20:00|39.5|38.1|39.5|38.1|39.51|38.11|39.5|38.1|3
1681064700000|2023-04-09 18:25:00|39.51|38.11|39.49|38.09|39.51|38.11|39.49|38.09|3
1681065000000|2023-04-09 18:30:00|39.47|38.07|39.5|38.1|39.5|38.1|39.47|38.07|34
1681065300000|2023-04-09 18:35:00|39.49|38.09|39.48|38.08|39.51|38.11|39.48|38.08|14
1681065600000|2023-04-09 18:40:00|39.47|38.07|39.48|38.08|39.51|38.11|39.47|38.07|24
1681065900000|2023-04-09 18:45:00|39.49|38.09|39.48|38.08|39.5|38.1|39.47|38.07|20
1681066200000|2023-04-09 18:50:00|39.49|38.09|39.59|38.19|39.63|38.23|39.49|38.09|69
1681066500000|2023-04-09 18:55:00|39.6|38.2|39.62|38.22|39.64|38.24|39.6|38.2|47
1681066800000|2023-04-09 19:00:00|39.63|38.23|39.64|38.24|39.66|38.26|39.63|38.23|38
1681067100000|2023-04-09 19:05:00|39.65|38.25|39.64|38.24|39.66|38.26|39.63|38.23|24
1681067400000|2023-04-09 19:10:00|39.65|38.25|39.68|38.28|39.69|38.29|39.63|38.23|54
1681067700000|2023-04-09 19:15:00|39.69|38.29|39.86|38.46|39.88|38.48|39.67|38.27|105
1681068000000|2023-04-09 19:20:00|39.85|38.45|39.95|38.55|40|38.6|39.81|38.41|103
1681068300000|2023-04-09 19:25:00|39.94|38.54|39.9|38.5|39.95|38.55|39.88|38.48|80
1681068600000|2023-04-09 19:30:00|39.91|38.51|39.9|38.5|39.97|38.57|39.88|38.48|96
1681068900000|2023-04-09 19:35:00|39.89|38.49|39.84|38.44|39.91|38.51|39.78|38.38|87
1681069200000|2023-04-09 19:40:00|39.85|38.45|39.82|38.42|39.9|38.5|39.82|38.42|45
1681069500000|2023-04-09 19:45:00|39.81|38.41|39.79|38.39|39.84|38.44|39.78|38.38|57
1681069800000|2023-04-09 19:50:00|39.78|38.38|39.78|38.38|39.82|38.42|39.75|38.35|30
1681070100000|2023-04-09 19:55:00|39.77|38.37|39.78|38.38|39.81|38.41|39.75|38.35|35
1681070400000|2023-04-09 20:00:00|39.79|38.39|39.8|38.4|39.83|38.43|39.78|38.38|28
1681070700000|2023-04-09 20:05:00|39.79|38.39|39.74|38.34|39.79|38.39|39.74|38.34|22
1681071000000|2023-04-09 20:10:00|39.73|38.33|39.71|38.31|39.74|38.34|39.7|38.3|27
1681071300000|2023-04-09 20:15:00|39.72|38.32|39.74|38.34|39.74|38.34|39.71|38.31|21
1681071600000|2023-04-09 20:20:00|39.73|38.33|39.69|38.29|39.73|38.33|39.68|38.28|21
1681071900000|2023-04-09 20:25:00|39.7|38.3|39.68|38.28|39.7|38.3|39.68|38.28|13
1681072200000|2023-04-09 20:30:00|39.69|38.29|39.73|38.33|39.73|38.33|39.69|38.29|19
1681072500000|2023-04-09 20:35:00|39.74|38.34|39.7|38.3|39.74|38.34|39.69|38.29|21
1681072800000|2023-04-09 20:40:00|39.69|38.29|39.71|38.31|39.72|38.32|39.69|38.29|18
1681073100000|2023-04-09 20:45:00|39.7|38.3|39.68|38.28|39.71|38.31|39.67|38.27|17
1681073400000|2023-04-09 20:50:00|39.69|38.29|39.7|38.3|39.71|38.31|39.68|38.28|28
1681073700000|2023-04-09 20:55:00|39.69|38.29|39.66|38.26|39.69|38.29|39.66|38.26|52
1681074000000|2023-04-09 21:00:00|39.67|38.27|39.7|38.3|39.73|38.33|39.66|38.26|20
1681074300000|2023-04-09 21:05:00|39.69|38.29|39.67|38.27|39.7|38.3|39.67|38.27|19
1681074600000|2023-04-09 21:10:00|39.68|38.28|39.72|38.32|39.75|38.35|39.67|38.27|23
1681074900000|2023-04-09 21:15:00|39.71|38.31|39.69|38.29|39.72|38.32|39.69|38.29|11
1681075200000|2023-04-09 21:20:00|39.68|38.28|39.66|38.26|39.68|38.28|39.66|38.26|5
1681075500000|2023-04-09 21:25:00|39.67|38.27|39.81|38.41|39.81|38.41|39.66|38.26|60
1681075800000|2023-04-09 21:30:00|39.8|38.4|39.77|38.37|39.8|38.4|39.75|38.35|16
1681076100000|2023-04-09 21:35:00|39.78|38.38|39.8|38.4|39.83|38.43|39.76|38.36|46
1681076400000|2023-04-09 21:40:00|39.81|38.41|39.82|38.42|39.83|38.43|39.8|38.4|26
1681076700000|2023-04-09 21:45:00|39.81|38.41|39.85|38.45|39.85|38.45|39.81|38.41|35
1681077000000|2023-04-09 21:50:00|39.84|38.44|39.94|38.54|39.94|38.54|39.84|38.44|66
1681077300000|2023-04-09 21:55:00|39.96|38.56|39.97|38.57|39.98|38.58|39.95|38.55|35
1681077600000|2023-04-09 22:00:00|39.96|38.56|39.95|38.55|39.99|38.59|39.93|38.53|72
1681077900000|2023-04-09 22:05:00|39.93|38.53|39.88|38.48|39.93|38.53|39.88|38.48|44
1681078200000|2023-04-09 22:10:00|39.89|38.49|39.88|38.48|39.92|38.52|39.88|38.48|45
1681078500000|2023-04-09 22:15:00|39.89|38.49|39.94|38.54|39.97|38.57|39.89|38.49|42
1681078800000|2023-04-09 22:20:00|39.95|38.55|39.94|38.54|39.97|38.57|39.93|38.53|34
1681079100000|2023-04-09 22:25:00|39.93|38.53|39.95|38.55|39.97|38.57|39.93|38.53|27
1681079400000|2023-04-09 22:30:00|39.96|38.56|39.95|38.55|39.98|38.58|39.95|38.55|40
1681079700000|2023-04-09 22:35:00|39.96|38.56|39.87|38.47|39.96|38.56|39.87|38.47|42
1681080000000|2023-04-09 22:40:00|39.88|38.48|39.84|38.44|39.9|38.5|39.82|38.42|64
1681080300000|2023-04-09 22:45:00|39.85|38.45|39.79|38.39|39.86|38.46|39.79|38.39|46
1681080600000|2023-04-09 22:50:00|39.8|38.4|39.84|38.44|39.84|38.44|39.79|38.39|33
1681080900000|2023-04-09 22:55:00|39.83|38.43|39.76|38.36|39.84|38.44|39.75|38.35|21
1681081200000|2023-04-09 23:00:00|39.77|38.37|39.7|38.3|39.82|38.42|39.69|38.29|32
1681081500000|2023-04-09 23:05:00|39.71|38.31|39.64|38.24|39.71|38.31|39.61|38.21|28
1681081800000|2023-04-09 23:10:00|39.63|38.23|39.64|38.24|39.7|38.3|39.62|38.22|58
1681082100000|2023-04-09 23:15:00|39.65|38.25|39.64|38.24|39.66|38.26|39.64|38.24|12
1681082400000|2023-04-09 23:20:00|39.65|38.25|39.72|38.32|39.72|38.32|39.65|38.25|29
1681082700000|2023-04-09 23:25:00|39.71|38.31|39.7|38.3|39.72|38.32|39.66|38.26|20
1681083000000|2023-04-09 23:30:00|39.69|38.29|39.67|38.27|39.7|38.3|39.67|38.27|21
1681083300000|2023-04-09 23:35:00|39.66|38.26|39.64|38.24|39.66|38.26|39.64|38.24|9
1681083600000|2023-04-09 23:40:00|39.65|38.25|39.61|38.21|39.65|38.25|39.6|38.2|21
1681083900000|2023-04-09 23:45:00|39.62|38.22|39.63|38.23|39.64|38.24|39.62|38.22|42
1681084200000|2023-04-09 23:50:00|39.64|38.24|39.63|38.23|39.65|38.25|39.62|38.22|26
1681084500000|2023-04-09 23:55:00|39.64|38.24|39.66|38.26|39.67|38.27|39.64|38.24|29
1681084800000|2023-04-10 00:00:00|39.67|38.27|39.62|38.22|39.67|38.27|39.61|38.21|56
1681085100000|2023-04-10 00:05:00|39.63|38.23|39.72|38.32|39.72|38.32|39.62|38.22|36
1681085400000|2023-04-10 00:10:00|39.73|38.33|39.77|38.37|39.81|38.41|39.71|38.31|52
1681085700000|2023-04-10 00:15:00|39.78|38.38|39.71|38.31|39.8|38.4|39.69|38.29|30
1681086000000|2023-04-10 00:20:00|39.72|38.32|39.7|38.3|39.74|38.34|39.67|38.27|41
1681086300000|2023-04-10 00:25:00|39.71|38.31|39.75|38.35|39.75|38.35|39.69|38.29|26
1681086600000|2023-04-10 00:30:00|39.74|38.34|39.67|38.27|39.75|38.35|39.67|38.27|30
1681086900000|2023-04-10 00:35:00|39.66|38.26|39.66|38.26|39.67|38.27|39.65|38.25|11
1681087200000|2023-04-10 00:40:00|39.67|38.27|39.68|38.28|39.71|38.31|39.66|38.26|32
1681087500000|2023-04-10 00:45:00|39.67|38.27|39.64|38.24|39.68|38.28|39.63|38.23|20
1681087800000|2023-04-10 00:50:00|39.63|38.23|39.62|38.22|39.63|38.23|39.6|38.2|28
1681088100000|2023-04-10 00:55:00|39.61|38.21|39.54|38.14|39.61|38.21|39.54|38.14|41
1681088400000|2023-04-10 01:00:00|39.53|38.13|39.49|38.09|39.54|38.14|39.48|38.08|52
1681088700000|2023-04-10 01:05:00|39.48|38.08|39.47|38.07|39.49|38.09|39.44|38.04|54
1681089000000|2023-04-10 01:10:00|39.46|38.06|39.46|38.06|39.49|38.09|39.41|38.01|58
1681089300000|2023-04-10 01:15:00|39.45|38.05|39.47|38.07|39.48|38.08|39.44|38.04|29
1681089600000|2023-04-10 01:20:00|39.46|38.06|39.41|38.01|39.46|38.06|39.41|38.01|22
1681089900000|2023-04-10 01:25:00|39.4|38|39.29|37.89|39.4|38|39.29|37.89|56
1681090200000|2023-04-10 01:30:00|39.28|37.88|39.27|37.87|39.29|37.89|39.24|37.84|76
1681090500000|2023-04-10 01:35:00|39.26|37.86|39.25|37.85|39.26|37.86|39.22|37.82|26
1681090800000|2023-04-10 01:40:00|39.26|37.86|39.23|37.83|39.26|37.86|39.22|37.82|36
1681091100000|2023-04-10 01:45:00|39.22|37.82|39.24|37.84|39.26|37.86|39.22|37.82|39
1681091400000|2023-04-10 01:50:00|39.23|37.83|39.22|37.82|39.24|37.84|39.22|37.82|24
1681091700000|2023-04-10 01:55:00|39.23|37.83|39.23|37.83|39.24|37.84|39.22|37.82|9
1681092000000|2023-04-10 02:00:00|39.22|37.82|39.24|37.84|39.25|37.85|39.22|37.82|13
1681092300000|2023-04-10 02:05:00|39.25|37.85|39.29|37.89|39.32|37.92|39.24|37.84|34
1681092600000|2023-04-10 02:10:00|39.3|37.9|39.31|37.91|39.32|37.92|39.29|37.89|24
1681092900000|2023-04-10 02:15:00|39.3|37.9|39.26|37.86|39.31|37.91|39.23|37.83|35
1681093200000|2023-04-10 02:20:00|39.27|37.87|39.3|37.9|39.3|37.9|39.27|37.87|60
1681093500000|2023-04-10 02:25:00|39.31|37.91|39.33|37.93|39.35|37.95|39.29|37.89|30
1681093800000|2023-04-10 02:30:00|39.34|37.94|39.37|37.97|39.37|37.97|39.34|37.94|14
1681094100000|2023-04-10 02:35:00|39.38|37.98|39.39|37.99|39.39|37.99|39.33|37.93|41
1681094400000|2023-04-10 02:40:00|39.38|37.98|39.37|37.97|39.39|37.99|39.34|37.94|28
1681094700000|2023-04-10 02:45:00|39.38|37.98|39.35|37.95|39.4|38|39.35|37.95|23
1681095000000|2023-04-10 02:50:00|39.36|37.96|39.38|37.98|39.39|37.99|39.35|37.95|19
1681095300000|2023-04-10 02:55:00|39.37|37.97|39.38|37.98|39.39|37.99|39.36|37.96|44
1681095600000|2023-04-10 03:00:00|39.37|37.97|39.35|37.95|39.38|37.98|39.31|37.91|37
1681095900000|2023-04-10 03:05:00|39.34|37.94|39.31|37.91|39.34|37.94|39.31|37.91|26
1681096200000|2023-04-10 03:10:00|39.32|37.92|39.32|37.92|39.32|37.92|39.29|37.89|9
1681096500000|2023-04-10 03:15:00|39.31|37.91|39.31|37.91|39.32|37.92|39.31|37.91|5
1681096800000|2023-04-10 03:20:00|39.32|37.92|39.34|37.94|39.34|37.94|39.31|37.91|21
1681097100000|2023-04-10 03:25:00|39.33|37.93|39.36|37.96|39.38|37.98|39.33|37.93|58
1681097400000|2023-04-10 03:30:00|39.37|37.97|39.4|38|39.41|38.01|39.37|37.97|32
1681097700000|2023-04-10 03:35:00|39.41|38.01|39.43|38.03|39.43|38.03|39.39|37.99|39
1681098000000|2023-04-10 03:40:00|39.42|38.02|39.43|38.03|39.43|38.03|39.38|37.98|24
1681098300000|2023-04-10 03:45:00|39.42|38.02|39.38|37.98|39.43|38.03|39.37|37.97|41
1681098600000|2023-04-10 03:50:00|39.37|37.97|39.39|37.99|39.41|38.01|39.37|37.97|35
1681098900000|2023-04-10 03:55:00|39.4|38|39.39|37.99|39.41|38.01|39.39|37.99|22
1681099200000|2023-04-10 04:00:00|39.38|37.98|39.36|37.96|39.41|38.01|39.34|37.94|45
1681099500000|2023-04-10 04:05:00|39.37|37.97|39.38|37.98|39.38|37.98|39.32|37.92|34
1681099800000|2023-04-10 04:10:00|39.4|38|39.39|37.99|39.41|38.01|39.39|37.99|28
1681100100000|2023-04-10 04:15:00|39.4|38|39.4|38|39.44|38.04|39.39|37.99|19
1681100400000|2023-04-10 04:20:00|39.39|37.99|39.35|37.95|39.4|38|39.34|37.94|21
1681100700000|2023-04-10 04:25:00|39.34|37.94|39.37|37.97|39.37|37.97|39.34|37.94|16
1681101000000|2023-04-10 04:30:00|39.36|37.96|39.37|37.97|39.38|37.98|39.32|37.92|22
1681101300000|2023-04-10 04:35:00|39.38|37.98|39.38|37.98|39.38|37.98|39.36|37.96|4
1681101600000|2023-04-10 04:40:00|39.37|37.97|39.34|37.94|39.38|37.98|39.34|37.94|10
1681101900000|2023-04-10 04:45:00|39.35|37.95|39.33|37.93|39.37|37.97|39.33|37.93|13
1681102200000|2023-04-10 04:50:00|39.34|37.94|39.3|37.9|39.35|37.95|39.3|37.9|29
1681102500000|2023-04-10 04:55:00|39.29|37.89|39.28|37.88|39.3|37.9|39.27|37.87|44
1681102800000|2023-04-10 05:00:00|39.27|37.87|39.27|37.87|39.28|37.88|39.25|37.85|47
1681103100000|2023-04-10 05:05:00|39.28|37.88|39.25|37.85|39.3|37.9|39.25|37.85|26
1681103400000|2023-04-10 05:10:00|39.26|37.86|39.27|37.87|39.29|37.89|39.25|37.85|26
1681103700000|2023-04-10 05:15:00|39.28|37.88|39.31|37.91|39.35|37.95|39.27|37.87|58
1681104000000|2023-04-10 05:20:00|39.32|37.92|39.37|37.97|39.38|37.98|39.31|37.91|36
1681104300000|2023-04-10 05:25:00|39.38|37.98|39.41|38.01|39.41|38.01|39.37|37.97|20
1681104600000|2023-04-10 05:30:00|39.42|38.02|39.39|37.99|39.42|38.02|39.39|37.99|34
1681104900000|2023-04-10 05:35:00|39.4|38|39.43|38.03|39.43|38.03|39.39|37.99|9
1681105200000|2023-04-10 05:40:00|39.42|38.02|39.52|38.12|39.54|38.14|39.42|38.02|60
1681105500000|2023-04-10 05:45:00|39.51|38.11|39.52|38.12|39.6|38.2|39.51|38.11|61
1681105800000|2023-04-10 05:50:00|39.51|38.11|39.52|38.12|39.53|38.13|39.51|38.11|28
1681106100000|2023-04-10 05:55:00|39.51|38.11|39.49|38.09|39.51|38.11|39.45|38.05|21
1681106400000|2023-04-10 06:00:00|39.5|38.1|39.48|38.08|39.5|38.1|39.47|38.07|27
1681106700000|2023-04-10 06:05:00|39.47|38.07|39.47|38.07|39.47|38.07|39.47|38.07|1
1681107000000|2023-04-10 06:10:00|39.48|38.08|39.48|38.08|39.48|38.08|39.47|38.07|7
1681107300000|2023-04-10 06:15:00|39.47|38.07|39.45|38.05|39.47|38.07|39.45|38.05|13
1681107600000|2023-04-10 06:20:00|39.44|38.04|39.42|38.02|39.44|38.04|39.42|38.02|13
1681108200000|2023-04-10 06:30:00|39.41|38.01|39.43|38.03|39.43|38.03|39.41|38.01|5
1681108500000|2023-04-10 06:35:00|39.44|38.04|39.43|38.03|39.44|38.04|39.43|38.03|12
1681108800000|2023-04-10 06:40:00|39.44|38.04|39.45|38.05|39.45|38.05|39.44|38.04|2
1681109100000|2023-04-10 06:45:00|39.44|38.04|39.43|38.03|39.45|38.05|39.43|38.03|24
1681109400000|2023-04-10 06:50:00|39.44|38.04|39.46|38.06|39.48|38.08|39.44|38.04|21
1681109700000|2023-04-10 06:55:00|39.45|38.05|39.42|38.02|39.45|38.05|39.42|38.02|6
1681110000000|2023-04-10 07:00:00|39.43|38.03|39.42|38.02|39.43|38.03|39.42|38.02|20
1681110300000|2023-04-10 07:05:00|39.43|38.03|39.43|38.03|39.45|38.05|39.42|38.02|11
1681110600000|2023-04-10 07:10:00|39.44|38.04|39.44|38.04|39.46|38.06|39.44|38.04|45
1681110900000|2023-04-10 07:15:00|39.45|38.05|39.44|38.04|39.45|38.05|39.43|38.03|40
1681111200000|2023-04-10 07:20:00|39.43|38.03|39.45|38.05|39.45|38.05|39.43|38.03|63
1681111500000|2023-04-10 07:25:00|39.46|38.06|39.44|38.04|39.46|38.06|39.44|38.04|25
1681111800000|2023-04-10 07:30:00|39.43|38.03|39.41|38.01|39.43|38.03|39.41|38.01|3
1681112100000|2023-04-10 07:35:00|39.4|38|39.36|37.96|39.41|38.01|39.36|37.96|9
1681112400000|2023-04-10 07:40:00|39.37|37.97|39.39|37.99|39.39|37.99|39.37|37.97|11
1681112700000|2023-04-10 07:45:00|39.38|37.98|39.38|37.98|39.42|38.02|39.36|37.96|33
1681113000000|2023-04-10 07:50:00|39.37|37.97|39.43|38.03|39.43|38.03|39.37|37.97|37
1681113300000|2023-04-10 07:55:00|39.42|38.02|39.41|38.01|39.43|38.03|39.39|37.99|59
1681113600000|2023-04-10 08:00:00|39.4|38|39.41|38.01|39.42|38.02|39.39|37.99|25
1681113900000|2023-04-10 08:05:00|39.42|38.02|39.43|38.03|39.45|38.05|39.42|38.02|24
1681114200000|2023-04-10 08:10:00|39.44|38.04|39.52|38.12|39.52|38.12|39.44|38.04|58
1681114500000|2023-04-10 08:15:00|39.51|38.11|39.47|38.07|39.52|38.12|39.47|38.07|44
1681114800000|2023-04-10 08:20:00|39.46|38.06|39.47|38.07|39.49|38.09|39.46|38.06|42
1681115100000|2023-04-10 08:25:00|39.46|38.06|39.49|38.09|39.49|38.09|39.43|38.03|40
1681115400000|2023-04-10 08:30:00|39.48|38.08|39.48|38.08|39.49|38.09|39.46|38.06|49
1681115700000|2023-04-10 08:35:00|39.49|38.09|39.51|38.11|39.53|38.13|39.48|38.08|49
1681116000000|2023-04-10 08:40:00|39.5|38.1|39.5|38.1|39.52|38.12|39.5|38.1|39
1681116300000|2023-04-10 08:45:00|39.49|38.09|39.51|38.11|39.52|38.12|39.48|38.08|23
1681116600000|2023-04-10 08:50:00|39.52|38.12|39.46|38.06|39.53|38.13|39.44|38.04|43
1681116900000|2023-04-10 08:55:00|39.45|38.05|39.45|38.05|39.46|38.06|39.44|38.04|13
1681117200000|2023-04-10 09:00:00|39.44|38.04|39.42|38.02|39.45|38.05|39.41|38.01|9
1681117500000|2023-04-10 09:05:00|39.43|38.03|39.43|38.03|39.46|38.06|39.42|38.02|31
1681117800000|2023-04-10 09:10:00|39.44|38.04|39.45|38.05|39.45|38.05|39.43|38.03|39
1681118100000|2023-04-10 09:15:00|39.44|38.04|39.45|38.05|39.45|38.05|39.42|38.02|34
1681118400000|2023-04-10 09:20:00|39.46|38.06|39.5|38.1|39.5|38.1|39.46|38.06|19
1681118700000|2023-04-10 09:25:00|39.49|38.09|39.5|38.1|39.51|38.11|39.49|38.09|12
1681119000000|2023-04-10 09:30:00|39.51|38.11|39.51|38.11|39.51|38.11|39.49|38.09|17
1681119300000|2023-04-10 09:35:00|39.5|38.1|39.49|38.09|39.51|38.11|39.49|38.09|32
1681119600000|2023-04-10 09:40:00|39.5|38.1|39.48|38.08|39.5|38.1|39.45|38.05|33
1681119900000|2023-04-10 09:45:00|39.47|38.07|39.49|38.09|39.49|38.09|39.46|38.06|13
1681120200000|2023-04-10 09:50:00|39.48|38.08|39.51|38.11|39.51|38.11|39.48|38.08|28
1681120500000|2023-04-10 09:55:00|39.5|38.1|39.51|38.11|39.52|38.12|39.5|38.1|6
1681120800000|2023-04-10 10:00:00|39.5|38.1|39.51|38.11|39.51|38.11|39.49|38.09|12
1681121100000|2023-04-10 10:05:00|39.5|38.1|39.51|38.11|39.51|38.11|39.5|38.1|12
1681121400000|2023-04-10 10:10:00|39.52|38.12|39.5|38.1|39.52|38.12|39.49|38.09|17
1681121700000|2023-04-10 10:15:00|39.49|38.09|39.47|38.07|39.5|38.1|39.47|38.07|25
1681122000000|2023-04-10 10:20:00|39.48|38.08|39.46|38.06|39.48|38.08|39.46|38.06|5
1681122300000|2023-04-10 10:25:00|39.47|38.07|39.48|38.08|39.48|38.08|39.47|38.07|6
1681122600000|2023-04-10 10:30:00|39.47|38.07|39.48|38.08|39.48|38.08|39.46|38.06|24
1681122900000|2023-04-10 10:35:00|39.47|38.07|39.48|38.08|39.49|38.09|39.47|38.07|12
1681123200000|2023-04-10 10:40:00|39.49|38.09|39.51|38.11|39.52|38.12|39.49|38.09|22
1681123500000|2023-04-10 10:45:00|39.52|38.12|39.51|38.11|39.52|38.12|39.5|38.1|14
1681123800000|2023-04-10 10:50:00|39.52|38.12|39.54|38.14|39.55|38.15|39.5|38.1|31
1681124100000|2023-04-10 10:55:00|39.53|38.13|39.57|38.17|39.59|38.19|39.53|38.13|39
1681124400000|2023-04-10 11:00:00|39.58|38.18|39.57|38.17|39.59|38.19|39.57|38.17|22
1681124700000|2023-04-10 11:05:00|39.56|38.16|39.55|38.15|39.59|38.19|39.55|38.15|17
1681125000000|2023-04-10 11:10:00|39.56|38.16|39.53|38.13|39.56|38.16|39.52|38.12|27
1681125300000|2023-04-10 11:15:00|39.54|38.14|39.53|38.13|39.54|38.14|39.53|38.13|14
1681125600000|2023-04-10 11:20:00|39.54|38.14|39.5|38.1|39.54|38.14|39.5|38.1|21
1681125900000|2023-04-10 11:25:00|39.49|38.09|39.53|38.13|39.53|38.13|39.49|38.09|9
1681126200000|2023-04-10 11:30:00|39.52|38.12|39.49|38.09|39.53|38.13|39.49|38.09|32
1681126500000|2023-04-10 11:35:00|39.48|38.08|39.5|38.1|39.51|38.11|39.43|38.03|49
1681126800000|2023-04-10 11:40:00|39.49|38.09|39.47|38.07|39.56|38.16|39.44|38.04|71
1681127100000|2023-04-10 11:45:00|39.46|38.06|39.43|38.03|39.46|38.06|39.41|38.01|60
1681127400000|2023-04-10 11:50:00|39.42|38.02|39.4|38|39.44|38.04|39.4|38|41
1681127700000|2023-04-10 11:55:00|39.39|37.99|39.42|38.02|39.43|38.03|39.39|37.99|10
1681128000000|2023-04-10 12:00:00|39.41|38.01|39.39|37.99|39.41|38.01|39.38|37.98|19
1681128300000|2023-04-10 12:05:00|39.38|37.98|39.4|38|39.4|38|39.38|37.98|21
1681128600000|2023-04-10 12:10:00|39.39|37.99|39.4|38|39.4|38|39.39|37.99|34
1681128900000|2023-04-10 12:15:00|39.41|38.01|39.4|38|39.43|38.03|39.4|38|8
1681129200000|2023-04-10 12:20:00|39.41|38.01|39.47|38.07|39.48|38.08|39.39|37.99|40
1681129500000|2023-04-10 12:25:00|39.48|38.08|39.45|38.05|39.48|38.08|39.41|38.01|53
1681129800000|2023-04-10 12:30:00|39.44|38.04|39.43|38.03|39.44|38.04|39.38|37.98|36
1681130100000|2023-04-10 12:35:00|39.42|38.02|39.42|38.02|39.43|38.03|39.42|38.02|3
1681130400000|2023-04-10 12:40:00|39.43|38.03|39.42|38.02|39.43|38.03|39.42|38.02|4
1681130700000|2023-04-10 12:45:00|39.41|38.01|39.42|38.02|39.43|38.03|39.41|38.01|14
1681131000000|2023-04-10 12:50:00|39.43|38.03|39.43|38.03|39.44|38.04|39.42|38.02|7
1681131300000|2023-04-10 12:55:00|39.42|38.02|39.4|38|39.43|38.03|39.4|38|13
1681131600000|2023-04-10 13:00:00|39.39|37.99|39.41|38.01|39.41|38.01|39.39|37.99|5
1681131900000|2023-04-10 13:05:00|39.4|38|39.39|37.99|39.4|38|39.39|37.99|2
1681132200000|2023-04-10 13:10:00|39.4|38|39.42|38.02|39.42|38.02|39.4|38|3
1681132500000|2023-04-10 13:15:00|39.43|38.03|39.43|38.03|39.44|38.04|39.42|38.02|11
1681133100000|2023-04-10 13:25:00|39.42|38.02|39.4|38|39.42|38.02|39.4|38|16
1681133400000|2023-04-10 13:30:00|39.41|38.01|39.4|38|39.42|38.02|39.37|37.97|44
1681133700000|2023-04-10 13:35:00|39.39|37.99|39.41|38.01|39.42|38.02|39.39|37.99|35
1681134000000|2023-04-10 13:40:00|39.4|38|39.41|38.01|39.42|38.02|39.4|38|98
1681134300000|2023-04-10 13:45:00|39.42|38.02|39.43|38.03|39.43|38.03|39.41|38.01|22
1681134600000|2023-04-10 13:50:00|39.42|38.02|39.42|38.02|39.42|38.02|39.4|38|23
1681134900000|2023-04-10 13:55:00|39.41|38.01|39.38|37.98|39.43|38.03|39.37|37.97|46
1681135200000|2023-04-10 14:00:00|39.37|37.97|39.45|38.05|39.46|38.06|39.36|37.96|38
1681135500000|2023-04-10 14:05:00|39.47|38.07|39.45|38.05|39.47|38.07|39.44|38.04|78
1681135800000|2023-04-10 14:10:00|39.44|38.04|39.43|38.03|39.44|38.04|39.43|38.03|16
1681136100000|2023-04-10 14:15:00|39.44|38.04|39.43|38.03|39.44|38.04|39.43|38.03|20
1681136400000|2023-04-10 14:20:00|39.42|38.02|39.37|37.97|39.42|38.02|39.37|37.97|38
1681136700000|2023-04-10 14:25:00|39.36|37.96|39.33|37.93|39.37|37.97|39.31|37.91|14
1681137000000|2023-04-10 14:30:00|39.34|37.94|39.43|38.03|39.43|38.03|39.34|37.94|21
1681137300000|2023-04-10 14:35:00|39.44|38.04|39.49|38.09|39.49|38.09|39.44|38.04|61
1681137600000|2023-04-10 14:40:00|39.48|38.08|39.48|38.08|39.48|38.08|39.45|38.05|15
1681137900000|2023-04-10 14:45:00|39.47|38.07|39.55|38.15|39.55|38.15|39.47|38.07|51
1681138200000|2023-04-10 14:50:00|39.54|38.14|39.53|38.13|39.55|38.15|39.5|38.1|16
1681138500000|2023-04-10 14:55:00|39.52|38.12|39.49|38.09|39.52|38.12|39.48|38.08|15
1681138800000|2023-04-10 15:00:00|39.48|38.08|39.5|38.1|39.52|38.12|39.47|38.07|15
1681139100000|2023-04-10 15:05:00|39.49|38.09|39.53|38.13|39.54|38.14|39.47|38.07|30
1681139400000|2023-04-10 15:10:00|39.54|38.14|39.57|38.17|39.58|38.18|39.53|38.13|24
1681139700000|2023-04-10 15:15:00|39.58|38.18|39.63|38.23|39.65|38.25|39.57|38.17|79
1681140000000|2023-04-10 15:20:00|39.62|38.22|39.58|38.18|39.63|38.23|39.58|38.18|32
1681140300000|2023-04-10 15:25:00|39.59|38.19|39.61|38.21|39.62|38.22|39.58|38.18|35
1681140600000|2023-04-10 15:30:00|39.59|38.19|39.54|38.14|39.59|38.19|39.53|38.13|49
1681140900000|2023-04-10 15:35:00|39.53|38.13|39.58|38.18|39.58|38.18|39.53|38.13|60
1681141200000|2023-04-10 15:40:00|39.57|38.17|39.65|38.25|39.67|38.27|39.57|38.17|72
1681141500000|2023-04-10 15:45:00|39.66|38.26|39.65|38.25|39.69|38.29|39.65|38.25|80
1681141800000|2023-04-10 15:50:00|39.64|38.24|39.6|38.2|39.64|38.24|39.6|38.2|21
1681142100000|2023-04-10 15:55:00|39.61|38.21|39.61|38.21|39.61|38.21|39.6|38.2|37
1681142400000|2023-04-10 16:00:00|39.6|38.2|39.57|38.17|39.61|38.21|39.57|38.17|13
1681142700000|2023-04-10 16:05:00|39.55|38.15|39.51|38.11|39.55|38.15|39.48|38.08|43
1681143000000|2023-04-10 16:10:00|39.52|38.12|39.48|38.08|39.55|38.15|39.48|38.08|66
1681143300000|2023-04-10 16:15:00|39.47|38.07|39.49|38.09|39.49|38.09|39.44|38.04|71
1681143600000|2023-04-10 16:20:00|39.5|38.1|39.51|38.11|39.52|38.12|39.5|38.1|12
1681143900000|2023-04-10 16:25:00|39.5|38.1|39.51|38.11|39.52|38.12|39.49|38.09|28
1681144200000|2023-04-10 16:30:00|39.5|38.1|39.52|38.12|39.54|38.14|39.5|38.1|37
1681144500000|2023-04-10 16:35:00|39.51|38.11|39.55|38.15|39.56|38.16|39.51|38.11|66
1681144800000|2023-04-10 16:40:00|39.56|38.16|39.57|38.17|39.6|38.2|39.56|38.16|34
1681145100000|2023-04-10 16:45:00|39.58|38.18|39.68|38.28|39.7|38.3|39.58|38.18|96
1681145400000|2023-04-10 16:50:00|39.69|38.29|39.71|38.31|39.75|38.35|39.68|38.28|93
1681145700000|2023-04-10 16:55:00|39.72|38.32|39.85|38.45|39.87|38.47|39.71|38.31|137
1681146000000|2023-04-10 17:00:00|39.86|38.46|39.95|38.55|39.96|38.56|39.79|38.39|132
1681146300000|2023-04-10 17:05:00|39.96|38.56|40|38.6|40.01|38.61|39.92|38.52|122
1681146600000|2023-04-10 17:10:00|39.99|38.59|39.92|38.52|40.11|38.71|39.92|38.52|90
1681146900000|2023-04-10 17:15:00|39.93|38.53|39.89|38.49|39.95|38.55|39.89|38.49|61
1681147200000|2023-04-10 17:20:00|39.9|38.5|39.89|38.49|39.95|38.55|39.88|38.48|49
1681147500000|2023-04-10 17:25:00|39.9|38.5|39.96|38.56|39.99|38.59|39.9|38.5|49
1681147800000|2023-04-10 17:30:00|39.97|38.57|39.93|38.53|40.03|38.63|39.93|38.53|68
1681148100000|2023-04-10 17:35:00|39.92|38.52|39.9|38.5|39.97|38.57|39.86|38.46|85
1681148400000|2023-04-10 17:40:00|39.89|38.49|39.88|38.48|39.93|38.53|39.87|38.47|57
1681148700000|2023-04-10 17:45:00|39.89|38.49|39.87|38.47|39.94|38.54|39.87|38.47|59
1681149000000|2023-04-10 17:50:00|39.88|38.48|39.87|38.47|39.91|38.51|39.86|38.46|33
1681149300000|2023-04-10 17:55:00|39.86|38.46|39.88|38.48|39.9|38.5|39.86|38.46|31
1681149600000|2023-04-10 18:00:00|39.89|38.49|39.94|38.54|39.94|38.54|39.88|38.48|32
1681149900000|2023-04-10 18:05:00|39.95|38.55|39.93|38.53|40.01|38.61|39.93|38.53|64
1681150200000|2023-04-10 18:10:00|39.92|38.52|39.94|38.54|39.96|38.56|39.92|38.52|47
1681150500000|2023-04-10 18:15:00|39.95|38.55|39.92|38.52|39.95|38.55|39.91|38.51|48
1681150800000|2023-04-10 18:20:00|39.93|38.53|39.93|38.53|39.94|38.54|39.89|38.49|75
1681151100000|2023-04-10 18:25:00|39.94|38.54|39.9|38.5|39.95|38.55|39.9|38.5|24
1681151400000|2023-04-10 18:30:00|39.91|38.51|39.92|38.52|39.94|38.54|39.9|38.5|48
1681151700000|2023-04-10 18:35:00|39.91|38.51|39.92|38.52|39.93|38.53|39.9|38.5|26
1681152000000|2023-04-10 18:40:00|39.93|38.53|39.95|38.55|39.95|38.55|39.91|38.51|21
1681152300000|2023-04-10 18:45:00|39.94|38.54|39.94|38.54|40|38.6|39.93|38.53|73
1681152600000|2023-04-10 18:50:00|39.93|38.53|39.94|38.54|39.97|38.57|39.93|38.53|53
1681152900000|2023-04-10 18:55:00|39.95|38.55|39.96|38.56|39.98|38.58|39.95|38.55|54
1681153200000|2023-04-10 19:00:00|39.97|38.57|39.87|38.47|39.97|38.57|39.87|38.47|37
1681153500000|2023-04-10 19:05:00|39.88|38.48|39.91|38.51|39.92|38.52|39.88|38.48|26
1681153800000|2023-04-10 19:10:00|39.92|38.52|39.87|38.47|39.92|38.52|39.86|38.46|42
1681154100000|2023-04-10 19:15:00|39.86|38.46|39.86|38.46|39.88|38.48|39.86|38.46|29
1681154400000|2023-04-10 19:20:00|39.85|38.45|39.68|38.28|39.86|38.46|39.67|38.27|64
1681154700000|2023-04-10 19:25:00|39.69|38.29|39.7|38.3|39.71|38.31|39.68|38.28|22
1681155000000|2023-04-10 19:30:00|39.71|38.31|39.77|38.37|39.77|38.37|39.7|38.3|55
1681155300000|2023-04-10 19:35:00|39.78|38.38|39.79|38.39|39.79|38.39|39.73|38.33|40
1681155600000|2023-04-10 19:40:00|39.78|38.38|39.76|38.36|39.79|38.39|39.76|38.36|50
1681155900000|2023-04-10 19:45:00|39.75|38.35|39.79|38.39|39.79|38.39|39.75|38.35|65
1681156200000|2023-04-10 19:50:00|39.8|38.4|39.81|38.41|39.81|38.41|39.8|38.4|8
1681156500000|2023-04-10 19:55:00|39.8|38.4|39.81|38.41|39.83|38.43|39.8|38.4|26
1681156800000|2023-04-10 20:00:00|39.82|38.42|39.76|38.36|39.82|38.42|39.76|38.36|43
1681157100000|2023-04-10 20:05:00|39.77|38.37|39.71|38.31|39.77|38.37|39.7|38.3|61
1681157400000|2023-04-10 20:10:00|39.72|38.32|39.72|38.32|39.75|38.35|39.72|38.32|53
1681157700000|2023-04-10 20:15:00|39.73|38.33|39.7|38.3|39.75|38.35|39.7|38.3|21
1681158000000|2023-04-10 20:20:00|39.69|38.29|39.63|38.23|39.69|38.29|39.63|38.23|29
1681158300000|2023-04-10 20:25:00|39.64|38.24|39.62|38.22|39.67|38.27|39.62|38.22|27
1681158600000|2023-04-10 20:30:00|39.6|38.2|39.56|38.16|39.6|38.2|39.53|38.13|52
1681158900000|2023-04-10 20:35:00|39.55|38.15|39.59|38.19|39.6|38.2|39.51|38.11|55
1681159200000|2023-04-10 20:40:00|39.58|38.18|39.56|38.16|39.58|38.18|39.54|38.14|19
1681159500000|2023-04-10 20:45:00|39.57|38.17|39.6|38.2|39.6|38.2|39.57|38.17|10
1681159800000|2023-04-10 20:50:00|39.61|38.21|39.65|38.25|39.66|38.26|39.61|38.21|43
1681160100000|2023-04-10 20:55:00|39.66|38.26|39.66|38.26|39.67|38.27|39.65|38.25|37
1681160400000|2023-04-10 21:00:00|39.67|38.27|39.64|38.24|39.7|38.3|39.63|38.23|46
1681160700000|2023-04-10 21:05:00|39.65|38.25|39.68|38.28|39.7|38.3|39.65|38.25|26
1681161000000|2023-04-10 21:10:00|39.67|38.27|39.7|38.3|39.7|38.3|39.67|38.27|26
1681161300000|2023-04-10 21:15:00|39.71|38.31|39.75|38.35|39.75|38.35|39.71|38.31|20
1681161600000|2023-04-10 21:20:00|39.76|38.36|39.85|38.45|39.85|38.45|39.76|38.36|15
1681161900000|2023-04-10 21:25:00|39.84|38.44|39.83|38.43|39.84|38.44|39.79|38.39|25
1681162200000|2023-04-10 21:30:00|39.84|38.44|39.84|38.44|39.85|38.45|39.83|38.43|29
1681162500000|2023-04-10 21:35:00|39.83|38.43|39.83|38.43|39.84|38.44|39.82|38.42|29
1681162800000|2023-04-10 21:40:00|39.82|38.42|39.83|38.43|39.84|38.44|39.82|38.42|8
1681163100000|2023-04-10 21:45:00|39.84|38.44|39.84|38.44|39.84|38.44|39.83|38.43|3
1681163400000|2023-04-10 21:50:00|39.85|38.45|39.89|38.49|39.89|38.49|39.85|38.45|9
1681163700000|2023-04-10 21:55:00|39.9|38.5|39.91|38.51|39.91|38.51|39.89|38.49|6
1681164000000|2023-04-10 22:00:00|39.92|38.52|40.14|38.74|40.17|38.77|39.92|38.52|117
1681164300000|2023-04-10 22:05:00|40.13|38.73|40.15|38.75|40.17|38.77|40.04|38.64|79
1681164600000|2023-04-10 22:10:00|40.16|38.76|40.31|38.91|40.36|38.96|40.13|38.73|98
1681164900000|2023-04-10 22:15:00|40.32|38.92|40.32|38.92|40.44|39.04|40.31|38.91|111
1681165200000|2023-04-10 22:20:00|40.31|38.91|40.28|38.88|40.37|38.97|40.26|38.86|64
1681165500000|2023-04-10 22:25:00|40.32|38.92|40.31|38.91|40.37|38.97|40.31|38.91|36
1681165800000|2023-04-10 22:30:00|40.32|38.92|40.28|38.88|40.37|38.97|40.28|38.88|51
1681166100000|2023-04-10 22:35:00|40.27|38.87|40.26|38.86|40.31|38.91|40.25|38.85|40
1681166400000|2023-04-10 22:40:00|40.27|38.87|40.33|38.93|40.34|38.94|40.27|38.87|31
1681166700000|2023-04-10 22:45:00|40.34|38.94|40.33|38.93|40.38|38.98|40.32|38.92|51
1681167000000|2023-04-10 22:50:00|40.32|38.92|40.34|38.94|40.37|38.97|40.32|38.92|43
1681167300000|2023-04-10 22:55:00|40.35|38.95|40.26|38.86|40.35|38.95|40.25|38.85|68
1681167600000|2023-04-10 23:00:00|40.27|38.87|40.34|38.94|40.35|38.95|40.27|38.87|74
1681167900000|2023-04-10 23:05:00|40.33|38.93|40.41|39.01|40.43|39.03|40.33|38.93|53
1681168200000|2023-04-10 23:10:00|40.42|39.02|40.43|39.03|40.47|39.07|40.42|39.02|102
1681168500000|2023-04-10 23:15:00|40.42|39.02|40.36|38.96|40.49|39.09|40.36|38.96|109
1681168800000|2023-04-10 23:20:00|40.35|38.95|40.34|38.94|40.4|39|40.34|38.94|59
1681169100000|2023-04-10 23:25:00|40.33|38.93|40.37|38.97|40.4|39|40.33|38.93|63
1681169400000|2023-04-10 23:30:00|40.38|38.98|40.36|38.96|40.43|39.03|40.35|38.95|77
1681169700000|2023-04-10 23:35:00|40.37|38.97|40.42|39.02|40.43|39.03|40.36|38.96|40
1681170000000|2023-04-10 23:40:00|40.43|39.03|40.36|38.96|40.43|39.03|40.36|38.96|53
1681170300000|2023-04-10 23:45:00|40.37|38.97|40.43|39.03|40.44|39.04|40.37|38.97|21
1681170600000|2023-04-10 23:50:00|40.44|39.04|40.39|38.99|40.44|39.04|40.38|38.98|40
1681170900000|2023-04-10 23:55:00|40.38|38.98|40.43|39.03|40.44|39.04|40.38|38.98|48
1681171200000|2023-04-11 00:00:00|40.44|39.04|40.35|38.95|40.44|39.04|40.3|38.9|62
1681171500000|2023-04-11 00:05:00|40.34|38.94|40.31|38.91|40.35|38.95|40.31|38.91|38
1681171800000|2023-04-11 00:10:00|40.32|38.92|40.36|38.96|40.36|38.96|40.32|38.92|15
1681172100000|2023-04-11 00:15:00|40.35|38.95|40.35|38.95|40.37|38.97|40.34|38.94|33
1681172400000|2023-04-11 00:20:00|40.36|38.96|40.36|38.96|40.37|38.97|40.35|38.95|19
1681172700000|2023-04-11 00:25:00|40.37|38.97|40.42|39.02|40.42|39.02|40.36|38.96|22
1681173000000|2023-04-11 00:30:00|40.43|39.03|40.44|39.04|40.44|39.04|40.43|39.03|26
1681173300000|2023-04-11 00:35:00|40.45|39.05|40.56|39.16|40.58|39.18|40.45|39.05|46
1681173600000|2023-04-11 00:40:00|40.55|39.15|40.59|39.19|40.69|39.29|40.55|39.15|142
1681173900000|2023-04-11 00:45:00|40.58|39.18|40.54|39.14|40.59|39.19|40.54|39.14|49
1681174200000|2023-04-11 00:50:00|40.55|39.15|40.59|39.19|40.63|39.23|40.54|39.14|70
1681174500000|2023-04-11 00:55:00|40.58|39.18|40.64|39.24|40.64|39.24|40.56|39.16|70
1681174800000|2023-04-11 01:00:00|40.63|39.23|40.5|39.1|40.64|39.24|40.5|39.1|78
1681175100000|2023-04-11 01:05:00|40.51|39.11|40.5|39.1|40.53|39.13|40.47|39.07|80
1681175400000|2023-04-11 01:10:00|40.49|39.09|40.48|39.08|40.5|39.1|40.47|39.07|22
1681175700000|2023-04-11 01:15:00|40.49|39.09|40.4|39|40.49|39.09|40.4|39|28
1681176000000|2023-04-11 01:20:00|40.41|39.01|40.41|39.01|40.43|39.03|40.4|39|55
1681176300000|2023-04-11 01:25:00|40.4|39|40.4|39|40.43|39.03|40.39|38.99|21
1681176600000|2023-04-11 01:30:00|40.39|38.99|40.41|39.01|40.43|39.03|40.39|38.99|67
1681176900000|2023-04-11 01:35:00|40.4|39|40.48|39.08|40.48|39.08|40.39|38.99|52
1681177200000|2023-04-11 01:40:00|40.49|39.09|40.44|39.04|40.51|39.11|40.44|39.04|86
1681177500000|2023-04-11 01:45:00|40.43|39.03|40.46|39.06|40.47|39.07|40.43|39.03|56
1681177800000|2023-04-11 01:50:00|40.47|39.07|40.66|39.26|40.71|39.31|40.45|39.05|190
1681178100000|2023-04-11 01:55:00|40.65|39.25|40.68|39.28|40.69|39.29|40.61|39.21|116
1681178400000|2023-04-11 02:00:00|40.69|39.29|40.64|39.24|40.71|39.31|40.6|39.2|93
1681178700000|2023-04-11 02:05:00|40.65|39.25|40.81|39.41|40.83|39.43|40.64|39.24|107
1681179000000|2023-04-11 02:10:00|40.82|39.42|40.81|39.41|40.84|39.44|40.78|39.38|123
1681179300000|2023-04-11 02:15:00|40.8|39.4|40.7|39.3|40.8|39.4|40.69|39.29|71
1681179600000|2023-04-11 02:20:00|40.71|39.31|40.65|39.25|40.76|39.36|40.61|39.21|133
1681179900000|2023-04-11 02:25:00|40.64|39.24|40.72|39.32|40.72|39.32|40.63|39.23|73
1681180200000|2023-04-11 02:30:00|40.73|39.33|40.62|39.22|40.73|39.33|40.6|39.2|79
1681180500000|2023-04-11 02:35:00|40.63|39.23|40.64|39.24|40.69|39.29|40.62|39.22|104
1681180800000|2023-04-11 02:40:00|40.63|39.23|40.6|39.2|40.66|39.26|40.55|39.15|110
1681181100000|2023-04-11 02:45:00|40.59|39.19|40.63|39.23|40.64|39.24|40.58|39.18|65
1681181400000|2023-04-11 02:50:00|40.62|39.22|40.68|39.28|40.68|39.28|40.62|39.22|49
1681181700000|2023-04-11 02:55:00|40.69|39.29|40.69|39.29|40.69|39.29|40.68|39.28|39
1681182000000|2023-04-11 03:00:00|40.68|39.28|40.69|39.29|40.72|39.32|40.67|39.27|62
1681182300000|2023-04-11 03:05:00|40.68|39.28|40.68|39.28|40.76|39.36|40.67|39.27|90
1681182600000|2023-04-11 03:10:00|40.67|39.27|40.54|39.14|40.67|39.27|40.51|39.11|92
1681182900000|2023-04-11 03:15:00|40.53|39.13|40.52|39.12|40.55|39.15|40.49|39.09|50
1681183200000|2023-04-11 03:20:00|40.51|39.11|40.62|39.22|40.63|39.23|40.51|39.11|66
1681183500000|2023-04-11 03:25:00|40.61|39.21|40.6|39.2|40.63|39.23|40.6|39.2|49
1681183800000|2023-04-11 03:30:00|40.59|39.19|40.64|39.24|40.65|39.25|40.59|39.19|31
1681184100000|2023-04-11 03:35:00|40.63|39.23|40.69|39.29|40.69|39.29|40.63|39.23|17
1681184400000|2023-04-11 03:40:00|40.7|39.3|40.71|39.31|40.71|39.31|40.7|39.3|16
1681184700000|2023-04-11 03:45:00|40.7|39.3|40.75|39.35|40.76|39.36|40.7|39.3|31
1681185000000|2023-04-11 03:50:00|40.76|39.36|40.77|39.37|40.77|39.37|40.75|39.35|34
1681185300000|2023-04-11 03:55:00|40.76|39.36|40.77|39.37|40.77|39.37|40.75|39.35|36
1681185600000|2023-04-11 04:00:00|40.79|39.39|40.77|39.37|40.86|39.46|40.77|39.37|73
1681185900000|2023-04-11 04:05:00|40.79|39.39|40.75|39.35|40.79|39.39|40.75|39.35|23
1681186200000|2023-04-11 04:10:00|40.74|39.34|40.7|39.3|40.75|39.35|40.69|39.29|37
1681186500000|2023-04-11 04:15:00|40.71|39.31|40.8|39.4|40.81|39.41|40.7|39.3|63
1681186800000|2023-04-11 04:20:00|40.81|39.41|40.83|39.43|40.83|39.43|40.8|39.4|43
1681187100000|2023-04-11 04:25:00|40.82|39.42|40.8|39.4|40.83|39.43|40.79|39.39|25
1681187400000|2023-04-11 04:30:00|40.81|39.41|40.71|39.31|40.81|39.41|40.7|39.3|43
1681187700000|2023-04-11 04:35:00|40.7|39.3|40.78|39.38|40.81|39.41|40.68|39.28|34
1681188000000|2023-04-11 04:40:00|40.79|39.39|40.78|39.38|40.79|39.39|40.74|39.34|30
1681188300000|2023-04-11 04:45:00|40.79|39.39|40.78|39.38|40.83|39.43|40.77|39.37|47
1681188600000|2023-04-11 04:50:00|40.77|39.37|40.8|39.4|40.81|39.41|40.76|39.36|54
1681188900000|2023-04-11 04:55:00|40.79|39.39|40.87|39.47|40.87|39.47|40.78|39.38|44
1681189200000|2023-04-11 05:00:00|40.88|39.48|40.92|39.52|40.92|39.52|40.87|39.47|49
1681189500000|2023-04-11 05:05:00|40.93|39.53|41.18|39.78|41.18|39.78|40.92|39.52|58
1681189800000|2023-04-11 05:10:00|41.17|39.77|41.24|39.84|41.38|39.98|41.15|39.75|148
1681190100000|2023-04-11 05:15:00|41.25|39.85|41.21|39.81|41.31|39.91|41.21|39.81|55
1681190400000|2023-04-11 05:20:00|41.22|39.82|41.1|39.7|41.26|39.86|41.1|39.7|92
1681190700000|2023-04-11 05:25:00|41.11|39.71|41.19|39.79|41.2|39.8|41.08|39.68|68
1681191000000|2023-04-11 05:30:00|41.2|39.8|41.4|40|41.43|40.03|41.2|39.8|103
1681191300000|2023-04-11 05:35:00|41.41|40.01|41.32|39.92|41.45|40.05|41.31|39.91|110
1681191600000|2023-04-11 05:40:00|41.33|39.93|41.25|39.85|41.39|39.99|41.25|39.85|114
1681191900000|2023-04-11 05:45:00|41.24|39.84|41.18|39.78|41.25|39.85|41.09|39.69|108
1681192200000|2023-04-11 05:50:00|41.17|39.77|41.2|39.8|41.22|39.82|41.17|39.77|72
1681192500000|2023-04-11 05:55:00|41.21|39.81|41.16|39.76|41.3|39.9|40.99|39.59|130
1681192800000|2023-04-11 06:00:00|41.17|39.77|41.17|39.77|41.33|39.93|41.17|39.77|95
1681193100000|2023-04-11 06:05:00|41.18|39.78|41.14|39.74|41.27|39.87|41.13|39.73|99
1681193400000|2023-04-11 06:10:00|41.15|39.75|41.2|39.8|41.23|39.83|41.13|39.73|48
1681193700000|2023-04-11 06:15:00|41.21|39.81|41.14|39.74|41.21|39.81|41.14|39.74|40
1681194000000|2023-04-11 06:20:00|41.15|39.75|41.18|39.78|41.2|39.8|41.15|39.75|54
1681194300000|2023-04-11 06:25:00|41.19|39.79|41.23|39.83|41.24|39.84|41.17|39.77|58
1681194600000|2023-04-11 06:30:00|41.24|39.84|41.25|39.85|41.29|39.89|41.24|39.84|40
1681194900000|2023-04-11 06:35:00|41.26|39.86|41.18|39.78|41.26|39.86|41.17|39.77|28
1681195200000|2023-04-11 06:40:00|41.19|39.79|41.18|39.78|41.21|39.81|41.17|39.77|19
1681195500000|2023-04-11 06:45:00|41.17|39.77|41.2|39.8|41.24|39.84|41.17|39.77|48
1681195800000|2023-04-11 06:50:00|41.21|39.81|41.2|39.8|41.21|39.81|41.18|39.78|22
1681196100000|2023-04-11 06:55:00|41.21|39.81|41.24|39.84|41.25|39.85|41.2|39.8|66
1681196400000|2023-04-11 07:00:00|41.23|39.83|41.21|39.81|41.29|39.89|41.21|39.81|35
1681196700000|2023-04-11 07:05:00|41.2|39.8|41.21|39.81|41.21|39.81|41.18|39.78|40
1681197000000|2023-04-11 07:10:00|41.2|39.8|41.29|39.89|41.29|39.89|41.2|39.8|33
1681197300000|2023-04-11 07:15:00|41.3|39.9|41.32|39.92|41.34|39.94|41.29|39.89|61
1681197600000|2023-04-11 07:20:00|41.33|39.93|41.35|39.95|41.35|39.95|41.29|39.89|53
1681197900000|2023-04-11 07:25:00|41.34|39.94|41.38|39.98|41.4|40|41.34|39.94|33
1681198200000|2023-04-11 07:30:00|41.39|39.99|41.47|40.07|41.47|40.07|41.37|39.97|67
1681198500000|2023-04-11 07:35:00|41.48|40.08|41.43|40.03|41.5|40.1|41.43|40.03|66
1681198800000|2023-04-11 07:40:00|41.44|40.04|41.49|40.09|41.49|40.09|41.41|40.01|35
1681199100000|2023-04-11 07:45:00|41.5|40.1|41.68|40.28|41.68|40.28|41.5|40.1|80
1681199400000|2023-04-11 07:50:00|41.69|40.29|41.76|40.36|41.88|40.48|41.66|40.26|149
1681199700000|2023-04-11 07:55:00|41.78|40.38|41.88|40.48|41.88|40.48|41.69|40.29|79
1681200000000|2023-04-11 08:00:00|41.87|40.47|41.79|40.39|42|40.6|41.79|40.39|162
1681200300000|2023-04-11 08:05:00|41.8|40.4|41.75|40.35|41.9|40.5|41.75|40.35|99
1681200600000|2023-04-11 08:10:00|41.74|40.34|41.74|40.34|41.9|40.5|41.72|40.32|129
1681200900000|2023-04-11 08:15:00|41.73|40.33|41.67|40.27|41.79|40.39|41.66|40.26|73
1681201200000|2023-04-11 08:20:00|41.66|40.26|41.63|40.23|41.77|40.37|41.61|40.21|90
1681201500000|2023-04-11 08:25:00|41.62|40.22|41.69|40.29|41.73|40.33|41.62|40.22|64
1681201800000|2023-04-11 08:30:00|41.7|40.3|41.67|40.27|41.73|40.33|41.66|40.26|52
1681202100000|2023-04-11 08:35:00|41.68|40.28|41.6|40.2|41.68|40.28|41.59|40.19|35
1681202400000|2023-04-11 08:40:00|41.61|40.21|41.56|40.16|41.65|40.25|41.55|40.15|55
1681202700000|2023-04-11 08:45:00|41.55|40.15|41.47|40.07|41.63|40.23|41.45|40.05|98
1681203000000|2023-04-11 08:50:00|41.48|40.08|41.44|40.04|41.53|40.13|41.43|40.03|59
1681203300000|2023-04-11 08:55:00|41.45|40.05|41.49|40.09|41.51|40.11|41.45|40.05|57
1681203600000|2023-04-11 09:00:00|41.5|40.1|41.53|40.13|41.62|40.22|41.5|40.1|77
1681203900000|2023-04-11 09:05:00|41.54|40.14|41.43|40.03|41.55|40.15|41.41|40.01|77
1681204200000|2023-04-11 09:10:00|41.44|40.04|41.43|40.03|41.49|40.09|41.42|40.02|55
1681204500000|2023-04-11 09:15:00|41.42|40.02|41.43|40.03|41.49|40.09|41.42|40.02|38
1681204800000|2023-04-11 09:20:00|41.42|40.02|41.47|40.07|41.52|40.12|41.41|40.01|111
1681205100000|2023-04-11 09:25:00|41.46|40.06|41.52|40.12|41.54|40.14|41.45|40.05|63
1681205400000|2023-04-11 09:30:00|41.53|40.13|41.59|40.19|41.6|40.2|41.52|40.12|68
1681205700000|2023-04-11 09:35:00|41.58|40.18|41.55|40.15|41.6|40.2|41.54|40.14|31
1681206000000|2023-04-11 09:40:00|41.56|40.16|41.5|40.1|41.6|40.2|41.5|40.1|96
1681206300000|2023-04-11 09:45:00|41.49|40.09|41.47|40.07|41.53|40.13|41.45|40.05|58
1681206600000|2023-04-11 09:50:00|41.48|40.08|41.55|40.15|41.57|40.17|41.48|40.08|44
1681206900000|2023-04-11 09:55:00|41.54|40.14|41.52|40.12|41.56|40.16|41.51|40.11|53
1681207200000|2023-04-11 10:00:00|41.51|40.11|41.6|40.2|41.6|40.2|41.51|40.11|39
1681207500000|2023-04-11 10:05:00|41.61|40.21|41.67|40.27|41.68|40.28|41.61|40.21|85
1681207800000|2023-04-11 10:10:00|41.68|40.28|41.69|40.29|41.7|40.3|41.62|40.22|42
1681208100000|2023-04-11 10:15:00|41.7|40.3|41.72|40.32|41.74|40.34|41.67|40.27|44
1681208400000|2023-04-11 10:20:00|41.71|40.31|41.69|40.29|41.72|40.32|41.67|40.27|46
1681208700000|2023-04-11 10:25:00|41.7|40.3|41.71|40.31|41.73|40.33|41.7|40.3|31
1681209000000|2023-04-11 10:30:00|41.7|40.3|41.65|40.25|41.72|40.32|41.65|40.25|34
1681209300000|2023-04-11 10:35:00|41.66|40.26|41.63|40.23|41.66|40.26|41.6|40.2|39
1681209600000|2023-04-11 10:40:00|41.64|40.24|41.56|40.16|41.64|40.24|41.54|40.14|22
1681209900000|2023-04-11 10:45:00|41.57|40.17|41.55|40.15|41.58|40.18|41.54|40.14|25
1681210200000|2023-04-11 10:50:00|41.56|40.16|41.6|40.2|41.61|40.21|41.56|40.16|54
1681210500000|2023-04-11 10:55:00|41.59|40.19|41.59|40.19|41.61|40.21|41.56|40.16|27
1681210800000|2023-04-11 11:00:00|41.6|40.2|41.69|40.29|41.69|40.29|41.59|40.19|35
1681211100000|2023-04-11 11:05:00|41.7|40.3|41.59|40.19|41.7|40.3|41.59|40.19|48
1681211400000|2023-04-11 11:10:00|41.58|40.18|41.65|40.25|41.66|40.26|41.56|40.16|76
1681211700000|2023-04-11 11:15:00|41.64|40.24|41.64|40.24|41.7|40.3|41.59|40.19|86
1681212000000|2023-04-11 11:20:00|41.63|40.23|41.56|40.16|41.65|40.25|41.55|40.15|43
1681212300000|2023-04-11 11:25:00|41.55|40.15|41.56|40.16|41.58|40.18|41.54|40.14|28
1681212600000|2023-04-11 11:30:00|41.55|40.15|41.59|40.19|41.6|40.2|41.55|40.15|36
1681212900000|2023-04-11 11:35:00|41.6|40.2|41.58|40.18|41.6|40.2|41.57|40.17|15
1681213200000|2023-04-11 11:40:00|41.57|40.17|41.43|40.03|41.57|40.17|41.42|40.02|58
1681213500000|2023-04-11 11:45:00|41.44|40.04|41.47|40.07|41.48|40.08|41.44|40.04|28
1681213800000|2023-04-11 11:50:00|41.48|40.08|41.5|40.1|41.52|40.12|41.47|40.07|30
1681214100000|2023-04-11 11:55:00|41.49|40.09|41.49|40.09|41.51|40.11|41.48|40.08|33
1681214400000|2023-04-11 12:00:00|41.48|40.08|41.5|40.1|41.58|40.18|41.48|40.08|51
1681214700000|2023-04-11 12:05:00|41.49|40.09|41.56|40.16|41.57|40.17|41.48|40.08|73
1681215000000|2023-04-11 12:10:00|41.57|40.17|41.59|40.19|41.6|40.2|41.56|40.16|44
1681215300000|2023-04-11 12:15:00|41.58|40.18|41.5|40.1|41.6|40.2|41.46|40.06|108
1681215600000|2023-04-11 12:20:00|41.49|40.09|41.44|40.04|41.51|40.11|41.42|40.02|82
1681215900000|2023-04-11 12:25:00|41.43|40.03|41.41|40.01|41.43|40.03|41.4|40|29
1681216200000|2023-04-11 12:30:00|41.4|40|41.5|40.1|41.51|40.11|41.4|40|47
1681216500000|2023-04-11 12:35:00|41.51|40.11|41.51|40.11|41.51|40.11|41.49|40.09|27
1681216800000|2023-04-11 12:40:00|41.5|40.1|41.49|40.09|41.51|40.11|41.48|40.08|46
1681217100000|2023-04-11 12:45:00|41.5|40.1|41.47|40.07|41.53|40.13|41.47|40.07|40
1681217400000|2023-04-11 12:50:00|41.46|40.06|41.43|40.03|41.49|40.09|41.43|40.03|30
1681217700000|2023-04-11 12:55:00|41.44|40.04|41.43|40.03|41.47|40.07|41.42|40.02|29
1681218000000|2023-04-11 13:00:00|41.42|40.02|41.44|40.04|41.44|40.04|41.41|40.01|41
1681218300000|2023-04-11 13:05:00|41.43|40.03|41.42|40.02|41.43|40.03|41.4|40|34
1681218600000|2023-04-11 13:10:00|41.43|40.03|41.44|40.04|41.45|40.05|41.41|40.01|42
1681218900000|2023-04-11 13:15:00|41.45|40.05|41.46|40.06|41.47|40.07|41.42|40.02|18
1681219200000|2023-04-11 13:20:00|41.45|40.05|41.47|40.07|41.48|40.08|41.43|40.03|35
1681219500000|2023-04-11 13:25:00|41.46|40.06|41.51|40.11|41.51|40.11|41.46|40.06|8
1681219800000|2023-04-11 13:30:00|41.5|40.1|41.51|40.11|41.51|40.11|41.43|40.03|53
1681220100000|2023-04-11 13:35:00|41.5|40.1|41.44|40.04|41.51|40.11|41.43|40.03|34
1681220400000|2023-04-11 13:40:00|41.45|40.05|41.45|40.05|41.45|40.05|41.42|40.02|31
1681220700000|2023-04-11 13:45:00|41.46|40.06|41.48|40.08|41.49|40.09|41.43|40.03|55
1681221000000|2023-04-11 13:50:00|41.49|40.09|41.5|40.1|41.52|40.12|41.48|40.08|20
1681221300000|2023-04-11 13:55:00|41.51|40.11|41.56|40.16|41.57|40.17|41.49|40.09|92
1681221600000|2023-04-11 14:00:00|41.55|40.15|41.58|40.18|41.59|40.19|41.51|40.11|90
1681221900000|2023-04-11 14:05:00|41.57|40.17|41.54|40.14|41.57|40.17|41.5|40.1|30
1681222200000|2023-04-11 14:10:00|41.55|40.15|41.63|40.23|41.63|40.23|41.54|40.14|54
1681222500000|2023-04-11 14:15:00|41.64|40.24|41.63|40.23|41.7|40.3|41.62|40.22|72
1681222800000|2023-04-11 14:20:00|41.62|40.22|41.56|40.16|41.64|40.24|41.56|40.16|61
1681223100000|2023-04-11 14:25:00|41.57|40.17|41.65|40.25|41.66|40.26|41.57|40.17|51
1681223400000|2023-04-11 14:30:00|41.64|40.24|41.62|40.22|41.64|40.24|41.62|40.22|7
1681223700000|2023-04-11 14:35:00|41.6|40.2|41.42|40.02|41.6|40.2|41.39|39.99|88
1681224000000|2023-04-11 14:40:00|41.41|40.01|41.25|39.85|41.48|40.08|41.23|39.83|81
1681224300000|2023-04-11 14:45:00|41.26|39.86|41.32|39.92|41.32|39.92|41.13|39.73|112
1681224600000|2023-04-11 14:50:00|41.31|39.91|41.23|39.83|41.31|39.91|41.2|39.8|52
1681224900000|2023-04-11 14:55:00|41.22|39.82|41.12|39.72|41.26|39.86|41.02|39.62|88
1681225200000|2023-04-11 15:00:00|41.14|39.74|41.18|39.78|41.19|39.79|41.14|39.74|36
1681225500000|2023-04-11 15:05:00|41.19|39.79|41.25|39.85|41.25|39.85|41.17|39.77|39
1681225800000|2023-04-11 15:10:00|41.26|39.86|41.35|39.95|41.37|39.97|41.25|39.85|84
1681226100000|2023-04-11 15:15:00|41.34|39.94|41.37|39.97|41.38|39.98|41.29|39.89|69
1681226400000|2023-04-11 15:20:00|41.36|39.96|41.34|39.94|41.36|39.96|41.34|39.94|23
1681226700000|2023-04-11 15:25:00|41.35|39.95|41.33|39.93|41.36|39.96|41.33|39.93|53
1681227000000|2023-04-11 15:30:00|41.32|39.92|41.27|39.87|41.33|39.93|41.25|39.85|33
1681227300000|2023-04-11 15:35:00|41.28|39.88|41.27|39.87|41.28|39.88|41.25|39.85|30
1681227600000|2023-04-11 15:40:00|41.28|39.88|41.31|39.91|41.31|39.91|41.26|39.86|29
1681227900000|2023-04-11 15:45:00|41.3|39.9|41.31|39.91|41.32|39.92|41.29|39.89|40
1681228200000|2023-04-11 15:50:00|41.32|39.92|41.3|39.9|41.33|39.93|41.3|39.9|47
1681228500000|2023-04-11 15:55:00|41.31|39.91|41.26|39.86|41.31|39.91|41.25|39.85|25
1681228800000|2023-04-11 16:00:00|41.27|39.87|41.25|39.85|41.28|39.88|41.23|39.83|45
1681229100000|2023-04-11 16:05:00|41.24|39.84|41.25|39.85|41.25|39.85|41.23|39.83|40
1681229400000|2023-04-11 16:10:00|41.24|39.84|41.23|39.83|41.29|39.89|41.23|39.83|29
1681229700000|2023-04-11 16:15:00|41.22|39.82|41.05|39.65|41.22|39.82|40.94|39.54|133
1681230000000|2023-04-11 16:20:00|41.04|39.64|41|39.6|41.05|39.65|40.93|39.53|80
1681230300000|2023-04-11 16:25:00|41.01|39.61|41.02|39.62|41.03|39.63|40.99|39.59|46
1681230600000|2023-04-11 16:30:00|41.03|39.63|41.06|39.66|41.07|39.67|41.01|39.61|74
1681230900000|2023-04-11 16:35:00|41.05|39.65|40.89|39.49|41.06|39.66|40.89|39.49|60
1681231200000|2023-04-11 16:40:00|40.9|39.5|40.92|39.52|40.96|39.56|40.9|39.5|44
1681231500000|2023-04-11 16:45:00|40.91|39.51|40.77|39.37|40.91|39.51|40.76|39.36|50
1681231800000|2023-04-11 16:50:00|40.78|39.38|40.76|39.36|40.79|39.39|40.76|39.36|79
1681232100000|2023-04-11 16:55:00|40.75|39.35|40.73|39.33|40.75|39.35|40.68|39.28|49
1681232400000|2023-04-11 17:00:00|40.72|39.32|40.64|39.24|40.75|39.35|40.63|39.23|88
1681232700000|2023-04-11 17:05:00|40.63|39.23|40.63|39.23|40.67|39.27|40.62|39.22|54
1681233000000|2023-04-11 17:10:00|40.64|39.24|40.6|39.2|40.64|39.24|40.59|39.19|62
1681233300000|2023-04-11 17:15:00|40.59|39.19|40.56|39.16|40.6|39.2|40.55|39.15|34
1681233600000|2023-04-11 17:20:00|40.55|39.15|40.66|39.26|40.66|39.26|40.44|39.04|125
1681233900000|2023-04-11 17:25:00|40.67|39.27|40.76|39.36|40.76|39.36|40.67|39.27|64
1681234200000|2023-04-11 17:30:00|40.75|39.35|40.74|39.34|40.75|39.35|40.72|39.32|26
1681234500000|2023-04-11 17:35:00|40.75|39.35|40.79|39.39|40.79|39.39|40.74|39.34|33
1681234800000|2023-04-11 17:40:00|40.78|39.38|40.84|39.44|40.85|39.45|40.78|39.38|45
1681235100000|2023-04-11 17:45:00|40.83|39.43|40.87|39.47|40.88|39.48|40.83|39.43|27
1681235400000|2023-04-11 17:50:00|40.86|39.46|40.9|39.5|40.91|39.51|40.85|39.45|35
1681235700000|2023-04-11 17:55:00|40.89|39.49|40.89|39.49|40.91|39.51|40.89|39.49|49
1681236000000|2023-04-11 18:00:00|40.9|39.5|40.84|39.44|40.9|39.5|40.83|39.43|27
1681236300000|2023-04-11 18:05:00|40.83|39.43|40.87|39.47|40.88|39.48|40.83|39.43|26
1681236600000|2023-04-11 18:10:00|40.88|39.48|40.87|39.47|40.88|39.48|40.87|39.47|34
1681236900000|2023-04-11 18:15:00|40.88|39.48|40.9|39.5|40.9|39.5|40.87|39.47|20
1681237200000|2023-04-11 18:20:00|40.89|39.49|40.89|39.49|40.9|39.5|40.89|39.49|21
1681237500000|2023-04-11 18:25:00|40.88|39.48|40.94|39.54|40.94|39.54|40.87|39.47|27
1681237800000|2023-04-11 18:30:00|40.93|39.53|40.97|39.57|40.99|39.59|40.93|39.53|41
1681238100000|2023-04-11 18:35:00|40.96|39.56|40.98|39.58|40.98|39.58|40.95|39.55|15
1681238400000|2023-04-11 18:40:00|40.99|39.59|41.01|39.61|41.01|39.61|40.98|39.58|49
1681238700000|2023-04-11 18:45:00|41|39.6|41|39.6|41|39.6|40.99|39.59|11
1681239000000|2023-04-11 18:50:00|40.99|39.59|40.97|39.57|41|39.6|40.97|39.57|5
1681239300000|2023-04-11 18:55:00|40.96|39.56|40.97|39.57|40.98|39.58|40.96|39.56|14
1681239600000|2023-04-11 19:00:00|40.96|39.56|40.91|39.51|40.97|39.57|40.9|39.5|52
1681239900000|2023-04-11 19:05:00|40.9|39.5|40.93|39.53|40.95|39.55|40.9|39.5|53
1681240200000|2023-04-11 19:10:00|40.94|39.54|41|39.6|41.01|39.61|40.92|39.52|40
1681240500000|2023-04-11 19:15:00|41.01|39.61|41.07|39.67|41.11|39.71|41|39.6|139
1681240800000|2023-04-11 19:20:00|41.06|39.66|41.08|39.68|41.09|39.69|41|39.6|51
1681241100000|2023-04-11 19:25:00|41.07|39.67|41.1|39.7|41.1|39.7|41.04|39.64|36
1681241400000|2023-04-11 19:30:00|41.11|39.71|41.08|39.68|41.11|39.71|41.04|39.64|66
1681241700000|2023-04-11 19:35:00|41.09|39.69|41.09|39.69|41.09|39.69|41.08|39.68|29
1681242000000|2023-04-11 19:40:00|41.08|39.68|40.9|39.5|41.1|39.7|40.88|39.48|97
1681242300000|2023-04-11 19:45:00|40.89|39.49|40.9|39.5|40.9|39.5|40.79|39.39|82
1681242600000|2023-04-11 19:50:00|40.89|39.49|40.83|39.43|40.89|39.49|40.81|39.41|82
1681242900000|2023-04-11 19:55:00|40.82|39.42|40.81|39.41|40.84|39.44|40.79|39.39|37
1681243200000|2023-04-11 20:00:00|40.8|39.4|40.73|39.33|40.8|39.4|40.62|39.22|97
1681243500000|2023-04-11 20:05:00|40.74|39.34|40.82|39.42|40.82|39.42|40.73|39.33|41
1681243800000|2023-04-11 20:10:00|40.83|39.43|40.78|39.38|40.83|39.43|40.78|39.38|24
1681244100000|2023-04-11 20:15:00|40.77|39.37|40.72|39.32|40.77|39.37|40.67|39.27|60
1681244400000|2023-04-11 20:20:00|40.71|39.31|40.63|39.23|40.72|39.32|40.63|39.23|50
1681244700000|2023-04-11 20:25:00|40.64|39.24|40.67|39.27|40.7|39.3|40.58|39.18|96
1681245000000|2023-04-11 20:30:00|40.68|39.28|40.76|39.36|40.78|39.38|40.67|39.27|66
1681245300000|2023-04-11 20:35:00|40.75|39.35|40.72|39.32|40.75|39.35|40.67|39.27|80
1681245600000|2023-04-11 20:40:00|40.73|39.33|40.78|39.38|40.8|39.4|40.71|39.31|72
1681245900000|2023-04-11 20:45:00|40.79|39.39|40.81|39.41|40.81|39.41|40.72|39.32|61
1681246200000|2023-04-11 20:50:00|40.8|39.4|40.8|39.4|40.82|39.42|40.78|39.38|23
1681246500000|2023-04-11 20:55:00|40.81|39.41|40.78|39.38|40.81|39.41|40.76|39.36|70
1681246800000|2023-04-11 21:00:00|40.77|39.37|40.79|39.39|40.8|39.4|40.73|39.33|49
1681247100000|2023-04-11 21:05:00|40.78|39.38|40.76|39.36|40.79|39.39|40.75|39.35|21
1681247400000|2023-04-11 21:10:00|40.77|39.37|40.81|39.41|40.82|39.42|40.77|39.37|49
1681247700000|2023-04-11 21:15:00|40.82|39.42|40.73|39.33|40.82|39.42|40.73|39.33|43
1681248000000|2023-04-11 21:20:00|40.74|39.34|40.76|39.36|40.77|39.37|40.74|39.34|8
1681248300000|2023-04-11 21:25:00|40.77|39.37|40.76|39.36|40.77|39.37|40.76|39.36|4
1681248600000|2023-04-11 21:30:00|40.75|39.35|40.71|39.31|40.75|39.35|40.71|39.31|27
1681248900000|2023-04-11 21:35:00|40.72|39.32|40.67|39.27|40.75|39.35|40.67|39.27|34
1681249200000|2023-04-11 21:40:00|40.66|39.26|40.51|39.11|40.66|39.26|40.51|39.11|51
1681249500000|2023-04-11 21:45:00|40.52|39.12|40.59|39.19|40.61|39.21|40.52|39.12|56
1681249800000|2023-04-11 21:50:00|40.6|39.2|40.63|39.23|40.64|39.24|40.58|39.18|24
1681250100000|2023-04-11 21:55:00|40.64|39.24|40.65|39.25|40.7|39.3|40.64|39.24|29
1681250400000|2023-04-11 22:00:00|40.64|39.24|40.62|39.22|40.65|39.25|40.59|39.19|38
1681250700000|2023-04-11 22:05:00|40.63|39.23|40.7|39.3|40.7|39.3|40.63|39.23|38
1681251000000|2023-04-11 22:10:00|40.69|39.29|40.68|39.28|40.69|39.29|40.67|39.27|26
1681251300000|2023-04-11 22:15:00|40.67|39.27|40.7|39.3|40.71|39.31|40.66|39.26|20
1681251600000|2023-04-11 22:20:00|40.71|39.31|40.73|39.33|40.73|39.33|40.7|39.3|19
1681251900000|2023-04-11 22:25:00|40.72|39.32|40.72|39.32|40.73|39.33|40.72|39.32|9
1681252200000|2023-04-11 22:30:00|40.71|39.31|40.73|39.33|40.73|39.33|40.71|39.31|19
1681252500000|2023-04-11 22:35:00|40.74|39.34|40.72|39.32|40.74|39.34|40.72|39.32|11
1681252800000|2023-04-11 22:40:00|40.73|39.33|40.76|39.36|40.76|39.36|40.73|39.33|22
1681253100000|2023-04-11 22:45:00|40.75|39.35|40.77|39.37|40.78|39.38|40.74|39.34|37
1681253400000|2023-04-11 22:50:00|40.78|39.38|40.84|39.44|40.85|39.45|40.77|39.37|23
1681253700000|2023-04-11 22:55:00|40.85|39.45|40.88|39.48|40.88|39.48|40.85|39.45|20
1681254000000|2023-04-11 23:00:00|40.87|39.47|40.95|39.55|40.96|39.56|40.86|39.46|32
1681254300000|2023-04-11 23:05:00|40.96|39.56|40.94|39.54|40.96|39.56|40.93|39.53|43
1681254600000|2023-04-11 23:10:00|40.93|39.53|40.87|39.47|40.94|39.54|40.87|39.47|28
1681254900000|2023-04-11 23:15:00|40.88|39.48|40.88|39.48|40.88|39.48|40.86|39.46|11
1681255200000|2023-04-11 23:20:00|40.87|39.47|40.87|39.47|40.88|39.48|40.87|39.47|7
1681255500000|2023-04-11 23:25:00|40.86|39.46|40.81|39.41|40.86|39.46|40.8|39.4|33
1681255800000|2023-04-11 23:30:00|40.8|39.4|40.76|39.36|40.81|39.41|40.74|39.34|26
1681256100000|2023-04-11 23:35:00|40.77|39.37|40.83|39.43|40.83|39.43|40.75|39.35|17
1681256400000|2023-04-11 23:40:00|40.82|39.42|40.83|39.43|40.83|39.43|40.82|39.42|10
1681256700000|2023-04-11 23:45:00|40.82|39.42|40.85|39.45|40.85|39.45|40.82|39.42|6
1681257000000|2023-04-11 23:50:00|40.86|39.46|40.86|39.46|40.86|39.46|40.85|39.45|11
1681257300000|2023-04-11 23:55:00|40.85|39.45|40.88|39.48|40.88|39.48|40.85|39.45|18
1681257600000|2023-04-12 00:00:00|40.89|39.49|41.03|39.63|41.04|39.64|40.89|39.49|32
1681257900000|2023-04-12 00:05:00|41.04|39.64|41.06|39.66|41.06|39.66|41.01|39.61|21
1681258200000|2023-04-12 00:10:00|41.07|39.67|41.18|39.78|41.18|39.78|41.07|39.67|28
1681258500000|2023-04-12 00:15:00|41.17|39.77|41.08|39.68|41.18|39.78|41.07|39.67|37
1681258800000|2023-04-12 00:20:00|41.05|39.65|40.99|39.59|41.05|39.65|40.99|39.59|29
1681259100000|2023-04-12 00:25:00|40.98|39.58|40.98|39.58|40.99|39.59|40.94|39.54|29
1681259400000|2023-04-12 00:30:00|40.97|39.57|40.94|39.54|40.97|39.57|40.93|39.53|8
1681259700000|2023-04-12 00:35:00|40.93|39.53|40.99|39.59|41|39.6|40.93|39.53|19
1681260000000|2023-04-12 00:40:00|41|39.6|40.97|39.57|41.01|39.61|40.95|39.55|39
1681260300000|2023-04-12 00:45:00|40.96|39.56|40.85|39.45|40.97|39.57|40.81|39.41|37
1681260600000|2023-04-12 00:50:00|40.84|39.44|40.8|39.4|40.84|39.44|40.75|39.35|40
1681260900000|2023-04-12 00:55:00|40.79|39.39|40.65|39.25|40.79|39.39|40.54|39.14|80
1681261200000|2023-04-12 01:00:00|40.64|39.24|40.66|39.26|40.69|39.29|40.55|39.15|107
1681261500000|2023-04-12 01:05:00|40.65|39.25|40.75|39.35|40.76|39.36|40.65|39.25|36
1681261800000|2023-04-12 01:10:00|40.76|39.36|40.72|39.32|40.79|39.39|40.69|39.29|56
1681262100000|2023-04-12 01:15:00|40.73|39.33|40.74|39.34|40.78|39.38|40.71|39.31|80
1681262400000|2023-04-12 01:20:00|40.73|39.33|40.7|39.3|40.74|39.34|40.68|39.28|38
1681262700000|2023-04-12 01:25:00|40.69|39.29|40.69|39.29|40.7|39.3|40.65|39.25|42
1681263000000|2023-04-12 01:30:00|40.68|39.28|40.72|39.32|40.75|39.35|40.68|39.28|35
1681263300000|2023-04-12 01:35:00|40.71|39.31|40.65|39.25|40.72|39.32|40.63|39.23|78
1681263600000|2023-04-12 01:40:00|40.66|39.26|40.55|39.15|40.67|39.27|40.54|39.14|77
1681263900000|2023-04-12 01:45:00|40.54|39.14|40.33|38.93|40.56|39.16|40.33|38.93|128
1681264200000|2023-04-12 01:50:00|40.34|38.94|40.39|38.99|40.44|39.04|40.33|38.93|98
1681264500000|2023-04-12 01:55:00|40.4|39|40.36|38.96|40.4|39|40.33|38.93|103
1681264800000|2023-04-12 02:00:00|40.37|38.97|40.3|38.9|40.37|38.97|40.19|38.79|130
1681265100000|2023-04-12 02:05:00|40.31|38.91|40.29|38.89|40.33|38.93|40.23|38.83|122
1681265400000|2023-04-12 02:10:00|40.28|38.88|40.16|38.76|40.32|38.92|40.12|38.72|160
1681265700000|2023-04-12 02:15:00|40.15|38.75|39.97|38.57|40.16|38.76|39.83|38.43|296
1681266000000|2023-04-12 02:20:00|39.96|38.56|40.07|38.67|40.07|38.67|39.93|38.53|91
1681266300000|2023-04-12 02:25:00|40.06|38.66|39.89|38.49|40.06|38.66|39.88|38.48|132
1681266600000|2023-04-12 02:30:00|39.88|38.48|40.03|38.63|40.04|38.64|39.8|38.4|118
1681266900000|2023-04-12 02:35:00|40.04|38.64|40.09|38.69|40.09|38.69|40.02|38.62|65
1681267200000|2023-04-12 02:40:00|40.08|38.68|39.98|38.58|40.09|38.69|39.98|38.58|89
1681267500000|2023-04-12 02:45:00|39.97|38.57|39.85|38.45|39.97|38.57|39.85|38.45|112
1681267800000|2023-04-12 02:50:00|39.86|38.46|39.73|38.33|39.86|38.46|39.72|38.32|85
1681268100000|2023-04-12 02:55:00|39.74|38.34|39.82|38.42|39.85|38.45|39.74|38.34|89
1681268400000|2023-04-12 03:00:00|39.81|38.41|39.78|38.38|39.81|38.41|39.76|38.36|76
1681268700000|2023-04-12 03:05:00|39.77|38.37|39.77|38.37|39.85|38.45|39.76|38.36|61
1681269000000|2023-04-12 03:10:00|39.78|38.38|39.81|38.41|39.82|38.42|39.76|38.36|53
1681269300000|2023-04-12 03:15:00|39.82|38.42|39.65|38.25|39.82|38.42|39.65|38.25|61
1681269600000|2023-04-12 03:20:00|39.67|38.27|39.68|38.28|39.7|38.3|39.64|38.24|60
1681269900000|2023-04-12 03:25:00|39.69|38.29|39.8|38.4|39.8|38.4|39.66|38.26|72
1681270200000|2023-04-12 03:30:00|39.79|38.39|39.84|38.44|39.87|38.47|39.74|38.34|75
1681270500000|2023-04-12 03:35:00|39.85|38.45|39.76|38.36|39.86|38.46|39.7|38.3|64
1681270800000|2023-04-12 03:40:00|39.75|38.35|39.7|38.3|39.76|38.36|39.66|38.26|65
1681271100000|2023-04-12 03:45:00|39.71|38.31|39.75|38.35|39.77|38.37|39.63|38.23|71
1681271400000|2023-04-12 03:50:00|39.76|38.36|39.79|38.39|39.79|38.39|39.73|38.33|75
1681271700000|2023-04-12 03:55:00|39.81|38.41|39.82|38.42|39.88|38.48|39.78|38.38|82
1681272000000|2023-04-12 04:00:00|39.81|38.41|39.79|38.39|39.81|38.41|39.71|38.31|60
1681272300000|2023-04-12 04:05:00|39.78|38.38|39.83|38.43|39.86|38.46|39.75|38.35|44
1681272600000|2023-04-12 04:10:00|39.85|38.45|39.87|38.47|39.88|38.48|39.84|38.44|23
1681272900000|2023-04-12 04:15:00|39.86|38.46|39.86|38.46|39.89|38.49|39.84|38.44|48
1681273200000|2023-04-12 04:20:00|39.87|38.47|39.86|38.46|39.87|38.47|39.83|38.43|75
1681273500000|2023-04-12 04:25:00|39.85|38.45|39.91|38.51|39.92|38.52|39.84|38.44|49
1681273800000|2023-04-12 04:30:00|39.9|38.5|39.93|38.53|39.93|38.53|39.88|38.48|36
1681274100000|2023-04-12 04:35:00|39.92|38.52|39.96|38.56|39.97|38.57|39.91|38.51|31
1681274400000|2023-04-12 04:40:00|39.95|38.55|39.95|38.55|39.97|38.57|39.93|38.53|33
1681274700000|2023-04-12 04:45:00|39.96|38.56|39.95|38.55|39.96|38.56|39.89|38.49|40
1681275000000|2023-04-12 04:50:00|39.94|38.54|39.97|38.57|39.97|38.57|39.92|38.52|31
1681275300000|2023-04-12 04:55:00|39.96|38.56|40.06|38.66|40.06|38.66|39.94|38.54|31
1681275600000|2023-04-12 05:00:00|40.05|38.65|40.07|38.67|40.07|38.67|40.02|38.62|33
1681275900000|2023-04-12 05:05:00|40.06|38.66|40.01|38.61|40.07|38.67|39.99|38.59|25
1681276200000|2023-04-12 05:10:00|40|38.6|40.01|38.61|40.02|38.62|40|38.6|24
1681276500000|2023-04-12 05:15:00|40.02|38.62|40.01|38.61|40.02|38.62|39.98|38.58|38
1681276800000|2023-04-12 05:20:00|40.02|38.62|40.03|38.63|40.06|38.66|40.02|38.62|53
1681277100000|2023-04-12 05:25:00|40.04|38.64|40.01|38.61|40.05|38.65|40|38.6|73
1681277400000|2023-04-12 05:30:00|40.02|38.62|40.03|38.63|40.04|38.64|40.01|38.61|38
1681277700000|2023-04-12 05:35:00|40.04|38.64|40.06|38.66|40.06|38.66|40.03|38.63|49
1681278000000|2023-04-12 05:40:00|40.07|38.67|40.09|38.69|40.09|38.69|40.06|38.66|19
1681278300000|2023-04-12 05:45:00|40.08|38.68|40.02|38.62|40.08|38.68|40.02|38.62|25
1681278600000|2023-04-12 05:50:00|40.03|38.63|40.01|38.61|40.05|38.65|40.01|38.61|55
1681278900000|2023-04-12 05:55:00|40.02|38.62|40.02|38.62|40.03|38.63|40.01|38.61|19
1681279200000|2023-04-12 06:00:00|40.01|38.61|40.06|38.66|40.07|38.67|40|38.6|49
1681279500000|2023-04-12 06:05:00|40.05|38.65|40.03|38.63|40.06|38.66|40.03|38.63|41
1681279800000|2023-04-12 06:10:00|40.04|38.64|39.9|38.5|40.04|38.64|39.89|38.49|48
1681280100000|2023-04-12 06:15:00|39.89|38.49|39.96|38.56|40|38.6|39.89|38.49|60
1681280400000|2023-04-12 06:20:00|39.97|38.57|40.01|38.61|40.01|38.61|39.95|38.55|47
1681280700000|2023-04-12 06:25:00|40|38.6|40.02|38.62|40.04|38.64|39.99|38.59|17
1681281000000|2023-04-12 06:30:00|40.03|38.63|40.04|38.64|40.04|38.64|40.02|38.62|18
1681281300000|2023-04-12 06:35:00|40.05|38.65|40.06|38.66|40.09|38.69|40.05|38.65|58
1681281600000|2023-04-12 06:40:00|40.05|38.65|40.05|38.65|40.06|38.66|40.01|38.61|45
1681281900000|2023-04-12 06:45:00|40.07|38.67|40.14|38.74|40.14|38.74|40.07|38.67|24
1681282200000|2023-04-12 06:50:00|40.15|38.75|40.18|38.78|40.19|38.79|40.14|38.74|42
1681282500000|2023-04-12 06:55:00|40.19|38.79|40.16|38.76|40.19|38.79|40.16|38.76|28
1681282800000|2023-04-12 07:00:00|40.15|38.75|40.12|38.72|40.16|38.76|40.12|38.72|42
1681283100000|2023-04-12 07:05:00|40.13|38.73|40.16|38.76|40.17|38.77|40.12|38.72|18
1681283400000|2023-04-12 07:10:00|40.15|38.75|40.19|38.79|40.19|38.79|40.14|38.74|19
1681283700000|2023-04-12 07:15:00|40.18|38.78|40.21|38.81|40.21|38.81|40.17|38.77|28
1681284000000|2023-04-12 07:20:00|40.2|38.8|40.29|38.89|40.3|38.9|40.2|38.8|65
1681284300000|2023-04-12 07:25:00|40.28|38.88|40.28|38.88|40.29|38.89|40.22|38.82|106
1681284600000|2023-04-12 07:30:00|40.27|38.87|40.26|38.86|40.3|38.9|40.26|38.86|38
1681284900000|2023-04-12 07:35:00|40.25|38.85|40.23|38.83|40.27|38.87|40.23|38.83|57
1681285200000|2023-04-12 07:40:00|40.24|38.84|40.26|38.86|40.26|38.86|40.23|38.83|43
1681285500000|2023-04-12 07:45:00|40.25|38.85|40.21|38.81|40.26|38.86|40.21|38.81|31
1681285800000|2023-04-12 07:50:00|40.22|38.82|40.2|38.8|40.24|38.84|40.19|38.79|29
1681286100000|2023-04-12 07:55:00|40.21|38.81|40.21|38.81|40.22|38.82|40.19|38.79|25
1681286400000|2023-04-12 08:00:00|40.22|38.82|40.24|38.84|40.24|38.84|40.22|38.82|29
1681286700000|2023-04-12 08:05:00|40.23|38.83|40.13|38.73|40.23|38.83|40.11|38.71|51
1681287000000|2023-04-12 08:10:00|40.12|38.72|40.16|38.76|40.17|38.77|40.11|38.71|35
1681287300000|2023-04-12 08:15:00|40.17|38.77|40.23|38.83|40.24|38.84|40.17|38.77|31
1681287600000|2023-04-12 08:20:00|40.22|38.82|40.18|38.78|40.23|38.83|40.17|38.77|27
1681287900000|2023-04-12 08:25:00|40.17|38.77|40.17|38.77|40.19|38.79|40.16|38.76|31
1681288200000|2023-04-12 08:30:00|40.18|38.78|40.23|38.83|40.23|38.83|40.17|38.77|37
1681288500000|2023-04-12 08:35:00|40.22|38.82|40.22|38.82|40.26|38.86|40.22|38.82|51
1681288800000|2023-04-12 08:40:00|40.21|38.81|40.21|38.81|40.23|38.83|40.18|38.78|57
1681289100000|2023-04-12 08:45:00|40.22|38.82|40.17|38.77|40.23|38.83|40.15|38.75|70
1681289400000|2023-04-12 08:50:00|40.16|38.76|40.11|38.71|40.18|38.78|40.1|38.7|66
1681289700000|2023-04-12 08:55:00|40.12|38.72|40.11|38.71|40.18|38.78|40.1|38.7|52
1681290000000|2023-04-12 09:00:00|40.12|38.72|40.24|38.84|40.26|38.86|40.12|38.72|51
1681290300000|2023-04-12 09:05:00|40.25|38.85|40.23|38.83|40.25|38.85|40.23|38.83|17
1681290600000|2023-04-12 09:10:00|40.24|38.84|40.3|38.9|40.31|38.91|40.21|38.81|70
1681290900000|2023-04-12 09:15:00|40.31|38.91|40.31|38.91|40.35|38.95|40.3|38.9|27
1681291200000|2023-04-12 09:20:00|40.3|38.9|40.27|38.87|40.31|38.91|40.26|38.86|74
1681291500000|2023-04-12 09:25:00|40.28|38.88|40.27|38.87|40.28|38.88|40.26|38.86|14
1681291800000|2023-04-12 09:30:00|40.28|38.88|40.29|38.89|40.31|38.91|40.27|38.87|17
1681292100000|2023-04-12 09:35:00|40.28|38.88|40.29|38.89|40.29|38.89|40.27|38.87|4
1681292400000|2023-04-12 09:40:00|40.28|38.88|40.28|38.88|40.29|38.89|40.28|38.88|11
1681292700000|2023-04-12 09:45:00|40.27|38.87|40.27|38.87|40.28|38.88|40.26|38.86|23
1681293000000|2023-04-12 09:50:00|40.28|38.88|40.27|38.87|40.28|38.88|40.27|38.87|6
1681293300000|2023-04-12 09:55:00|40.28|38.88|40.27|38.87|40.29|38.89|40.25|38.85|11
1681293600000|2023-04-12 10:00:00|40.28|38.88|40.25|38.85|40.29|38.89|40.25|38.85|14
1681293900000|2023-04-12 10:05:00|40.26|38.86|40.23|38.83|40.26|38.86|40.19|38.79|49
1681294200000|2023-04-12 10:10:00|40.24|38.84|40.2|38.8|40.24|38.84|40.2|38.8|31
1681294500000|2023-04-12 10:15:00|40.21|38.81|40.23|38.83|40.24|38.84|40.2|38.8|18
1681294800000|2023-04-12 10:20:00|40.24|38.84|40.27|38.87|40.28|38.88|40.23|38.83|23
1681295100000|2023-04-12 10:25:00|40.26|38.86|40.24|38.84|40.28|38.88|40.24|38.84|23
1681295400000|2023-04-12 10:30:00|40.25|38.85|40.25|38.85|40.28|38.88|40.22|38.82|47
1681295700000|2023-04-12 10:35:00|40.26|38.86|40.22|38.82|40.26|38.86|40.21|38.81|23
1681296000000|2023-04-12 10:40:00|40.23|38.83|40.23|38.83|40.25|38.85|40.21|38.81|27
1681296300000|2023-04-12 10:45:00|40.24|38.84|40.24|38.84|40.25|38.85|40.23|38.83|11
1681296600000|2023-04-12 10:50:00|40.25|38.85|40.22|38.82|40.27|38.87|40.22|38.82|32
1681296900000|2023-04-12 10:55:00|40.21|38.81|40.24|38.84|40.27|38.87|40.21|38.81|56
1681297200000|2023-04-12 11:00:00|40.25|38.85|40.23|38.83|40.26|38.86|40.23|38.83|41
1681297500000|2023-04-12 11:05:00|40.22|38.82|40.15|38.75|40.22|38.82|40.14|38.74|36
1681297800000|2023-04-12 11:10:00|40.14|38.74|40.16|38.76|40.18|38.78|40.13|38.73|43
1681298100000|2023-04-12 11:15:00|40.17|38.77|40.18|38.78|40.2|38.8|40.17|38.77|42
1681298400000|2023-04-12 11:20:00|40.17|38.77|40.18|38.78|40.2|38.8|40.15|38.75|52
1681298700000|2023-04-12 11:25:00|40.17|38.77|40.14|38.74|40.18|38.78|40.13|38.73|38
1681299000000|2023-04-12 11:30:00|40.15|38.75|40.19|38.79|40.2|38.8|40.15|38.75|11
1681299300000|2023-04-12 11:35:00|40.17|38.77|40.14|38.74|40.18|38.78|40.12|38.72|38
1681299600000|2023-04-12 11:40:00|40.15|38.75|40.12|38.72|40.18|38.78|40.1|38.7|46
1681299900000|2023-04-12 11:45:00|40.13|38.73|40.14|38.74|40.17|38.77|40.13|38.73|22
1681300200000|2023-04-12 11:50:00|40.13|38.73|40.17|38.77|40.17|38.77|40.12|38.72|9
1681300500000|2023-04-12 11:55:00|40.16|38.76|40.17|38.77|40.2|38.8|40.14|38.74|28
1681300800000|2023-04-12 12:00:00|40.18|38.78|40.19|38.79|40.23|38.83|40.18|38.78|17
1681301100000|2023-04-12 12:05:00|40.2|38.8|40.24|38.84|40.27|38.87|40.19|38.79|23
1681301400000|2023-04-12 12:10:00|40.23|38.83|40.2|38.8|40.25|38.85|40.19|38.79|44
1681301700000|2023-04-12 12:15:00|40.19|38.79|40.18|38.78|40.2|38.8|40.17|38.77|16
1681302000000|2023-04-12 12:20:00|40.19|38.79|40.2|38.8|40.21|38.81|40.19|38.79|8
1681302300000|2023-04-12 12:25:00|40.19|38.79|40.19|38.79|40.2|38.8|40.16|38.76|63
1681302600000|2023-04-12 12:30:00|40.2|38.8|40.94|39.54|40.94|39.54|40.2|38.8|363
1681302900000|2023-04-12 12:35:00|40.93|39.53|40.76|39.36|40.99|39.59|40.65|39.25|250
1681303200000|2023-04-12 12:40:00|40.77|39.37|40.75|39.35|40.94|39.54|40.75|39.35|163
1681303500000|2023-04-12 12:45:00|40.76|39.36|40.93|39.53|40.93|39.53|40.64|39.24|211
1681303800000|2023-04-12 12:50:00|40.92|39.52|41|39.6|41.06|39.66|40.82|39.42|188
1681304100000|2023-04-12 12:55:00|40.99|39.59|40.97|39.57|41.13|39.73|40.93|39.53|135
1681304400000|2023-04-12 13:00:00|40.99|39.59|41.13|39.73|41.16|39.76|40.98|39.58|172
1681304700000|2023-04-12 13:05:00|41.12|39.72|41.18|39.78|41.2|39.8|41.07|39.67|89
1681305000000|2023-04-12 13:10:00|41.19|39.79|41.17|39.77|41.23|39.83|41.11|39.71|109
1681305300000|2023-04-12 13:15:00|41.18|39.78|41.21|39.81|41.34|39.94|41.18|39.78|145
1681305600000|2023-04-12 13:20:00|41.22|39.82|41.09|39.69|41.27|39.87|41.07|39.67|128
1681305900000|2023-04-12 13:25:00|41.08|39.68|41.05|39.65|41.17|39.77|40.99|39.59|91
1681306200000|2023-04-12 13:30:00|41.04|39.64|41.05|39.65|41.14|39.74|41.03|39.63|87
1681306500000|2023-04-12 13:35:00|41.04|39.64|41.02|39.62|41.13|39.73|41.01|39.61|82
1681306800000|2023-04-12 13:40:00|41.01|39.61|40.88|39.48|41.07|39.67|40.87|39.47|86
1681307100000|2023-04-12 13:45:00|40.89|39.49|40.75|39.35|40.91|39.51|40.72|39.32|127
1681307400000|2023-04-12 13:50:00|40.76|39.36|40.79|39.39|40.8|39.4|40.73|39.33|80
1681307700000|2023-04-12 13:55:00|40.8|39.4|40.78|39.38|40.82|39.42|40.76|39.36|59
1681308000000|2023-04-12 14:00:00|40.79|39.39|40.97|39.57|40.97|39.57|40.76|39.36|120
1681308300000|2023-04-12 14:05:00|40.96|39.56|41.06|39.66|41.07|39.67|40.89|39.49|113
1681308600000|2023-04-12 14:10:00|41.07|39.67|41|39.6|41.12|39.72|41|39.6|90
1681308900000|2023-04-12 14:15:00|41.01|39.61|40.91|39.51|41.08|39.68|40.9|39.5|82
1681309200000|2023-04-12 14:20:00|40.92|39.52|41.04|39.64|41.07|39.67|40.92|39.52|83
1681309500000|2023-04-12 14:25:00|41.05|39.65|41.15|39.75|41.15|39.75|41.03|39.63|90
1681309800000|2023-04-12 14:30:00|41.16|39.76|41.02|39.62|41.21|39.81|41.02|39.62|114
1681310100000|2023-04-12 14:35:00|41.03|39.63|41.01|39.61|41.1|39.7|41|39.6|92
1681310400000|2023-04-12 14:40:00|41.02|39.62|41.07|39.67|41.14|39.74|41.01|39.61|78
1681310700000|2023-04-12 14:45:00|41.08|39.68|41.15|39.75|41.17|39.77|41.08|39.68|80
1681311000000|2023-04-12 14:50:00|41.16|39.76|40.98|39.58|41.18|39.78|40.98|39.58|113
1681311300000|2023-04-12 14:55:00|40.97|39.57|40.92|39.52|40.97|39.57|40.92|39.52|56
1681311600000|2023-04-12 15:00:00|40.9|39.5|40.99|39.59|41|39.6|40.9|39.5|86
1681311900000|2023-04-12 15:05:00|41|39.6|40.8|39.4|41.03|39.63|40.77|39.37|121
1681312200000|2023-04-12 15:10:00|40.79|39.39|40.66|39.26|40.8|39.4|40.51|39.11|196
1681312500000|2023-04-12 15:15:00|40.67|39.27|40.75|39.35|40.8|39.4|40.67|39.27|168
1681312800000|2023-04-12 15:20:00|40.76|39.36|40.88|39.48|40.88|39.48|40.7|39.3|109
1681313100000|2023-04-12 15:25:00|40.89|39.49|40.85|39.45|40.93|39.53|40.8|39.4|117
1681313400000|2023-04-12 15:30:00|40.86|39.46|40.9|39.5|40.99|39.59|40.86|39.46|90
1681313700000|2023-04-12 15:35:00|40.89|39.49|40.82|39.42|40.91|39.51|40.81|39.41|92
1681314000000|2023-04-12 15:40:00|40.83|39.43|40.89|39.49|40.89|39.49|40.82|39.42|74
1681314300000|2023-04-12 15:45:00|40.9|39.5|40.96|39.56|40.96|39.56|40.89|39.49|93
1681314600000|2023-04-12 15:50:00|40.95|39.55|40.9|39.5|40.95|39.55|40.87|39.47|75
1681314900000|2023-04-12 15:55:00|40.89|39.49|40.86|39.46|40.92|39.52|40.83|39.43|60
1681315200000|2023-04-12 16:00:00|40.87|39.47|40.88|39.48|40.89|39.49|40.85|39.45|48
1681315500000|2023-04-12 16:05:00|40.89|39.49|40.87|39.47|40.89|39.49|40.85|39.45|75
1681315800000|2023-04-12 16:10:00|40.86|39.46|40.91|39.51|40.91|39.51|40.84|39.44|34
1681316100000|2023-04-12 16:15:00|40.9|39.5|40.91|39.51|40.91|39.51|40.86|39.46|32
1681316400000|2023-04-12 16:20:00|40.92|39.52|40.99|39.59|41|39.6|40.88|39.48|64
1681316700000|2023-04-12 16:25:00|40.98|39.58|40.97|39.57|41.09|39.69|40.96|39.56|58
1681317000000|2023-04-12 16:30:00|40.98|39.58|40.97|39.57|41.02|39.62|40.97|39.57|94
1681317300000|2023-04-12 16:35:00|40.98|39.58|40.98|39.58|40.99|39.59|40.96|39.56|27
1681317600000|2023-04-12 16:40:00|40.99|39.59|40.86|39.46|41|39.6|40.86|39.46|37
1681317900000|2023-04-12 16:45:00|40.87|39.47|40.86|39.46|40.92|39.52|40.85|39.45|71
1681318200000|2023-04-12 16:50:00|40.87|39.47|40.85|39.45|40.87|39.47|40.85|39.45|21
1681318500000|2023-04-12 16:55:00|40.86|39.46|40.85|39.45|40.89|39.49|40.85|39.45|26
1681318800000|2023-04-12 17:00:00|40.84|39.44|40.87|39.47|40.89|39.49|40.83|39.43|40
1681319100000|2023-04-12 17:05:00|40.88|39.48|40.91|39.51|40.97|39.57|40.88|39.48|39
1681319400000|2023-04-12 17:10:00|40.92|39.52|40.92|39.52|40.94|39.54|40.89|39.49|41
1681319700000|2023-04-12 17:15:00|40.93|39.53|40.89|39.49|40.93|39.53|40.88|39.48|31
1681320000000|2023-04-12 17:20:00|40.9|39.5|40.85|39.45|40.9|39.5|40.84|39.44|18
1681320300000|2023-04-12 17:25:00|40.84|39.44|40.84|39.44|40.88|39.48|40.83|39.43|47
1681320600000|2023-04-12 17:30:00|40.85|39.45|40.92|39.52|40.97|39.57|40.84|39.44|64
1681320900000|2023-04-12 17:35:00|40.93|39.53|40.87|39.47|40.94|39.54|40.86|39.46|59
1681321200000|2023-04-12 17:40:00|40.88|39.48|40.87|39.47|40.89|39.49|40.87|39.47|8
1681321500000|2023-04-12 17:45:00|40.86|39.46|40.88|39.48|40.9|39.5|40.86|39.46|31
1681321800000|2023-04-12 17:50:00|40.89|39.49|40.91|39.51|40.93|39.53|40.87|39.47|26
1681322100000|2023-04-12 17:55:00|40.9|39.5|40.82|39.42|40.91|39.51|40.81|39.41|48
1681322400000|2023-04-12 18:00:00|40.83|39.43|40.75|39.35|40.87|39.47|40.75|39.35|89
1681322700000|2023-04-12 18:05:00|40.76|39.36|40.75|39.35|40.82|39.42|40.74|39.34|41
1681323000000|2023-04-12 18:10:00|40.74|39.34|40.77|39.37|40.8|39.4|40.71|39.31|81
1681323300000|2023-04-12 18:15:00|40.78|39.38|41.09|39.69|41.18|39.78|40.76|39.36|106
1681323600000|2023-04-12 18:20:00|41.08|39.68|41.05|39.65|41.1|39.7|41.04|39.64|70
1681323900000|2023-04-12 18:25:00|41.04|39.64|40.98|39.58|41.05|39.65|40.9|39.5|67
1681324200000|2023-04-12 18:30:00|40.99|39.59|41.11|39.71|41.14|39.74|40.99|39.59|130
1681324500000|2023-04-12 18:35:00|41.12|39.72|40.99|39.59|41.12|39.72|40.99|39.59|65
1681324800000|2023-04-12 18:40:00|40.98|39.58|41.12|39.72|41.14|39.74|40.98|39.58|64
1681325100000|2023-04-12 18:45:00|41.13|39.73|41.06|39.66|41.16|39.76|41.02|39.62|77
1681325400000|2023-04-12 18:50:00|41.05|39.65|41.11|39.71|41.12|39.72|41|39.6|81
1681325700000|2023-04-12 18:55:00|41.12|39.72|41.11|39.71|41.12|39.72|41.09|39.69|40
1681326000000|2023-04-12 19:00:00|41.1|39.7|41.03|39.63|41.12|39.72|41.03|39.63|60
1681326300000|2023-04-12 19:05:00|41.04|39.64|41.04|39.64|41.1|39.7|41.03|39.63|62
1681326600000|2023-04-12 19:10:00|41.03|39.63|40.94|39.54|41.04|39.64|40.94|39.54|36
1681326900000|2023-04-12 19:15:00|40.93|39.53|41.08|39.68|41.08|39.68|40.93|39.53|72
1681327200000|2023-04-12 19:20:00|41.07|39.67|40.98|39.58|41.07|39.67|40.98|39.58|34
1681327500000|2023-04-12 19:25:00|40.99|39.59|40.93|39.53|40.99|39.59|40.93|39.53|54
1681327800000|2023-04-12 19:30:00|40.94|39.54|41.05|39.65|41.07|39.67|40.94|39.54|80
1681328100000|2023-04-12 19:35:00|41.06|39.66|41.07|39.67|41.07|39.67|41.05|39.65|32
1681328400000|2023-04-12 19:40:00|41.08|39.68|41.02|39.62|41.08|39.68|41.01|39.61|42
1681328700000|2023-04-12 19:45:00|41.03|39.63|40.99|39.59|41.11|39.71|40.99|39.59|56
1681329000000|2023-04-12 19:50:00|41|39.6|41.08|39.68|41.1|39.7|40.99|39.59|59
1681329300000|2023-04-12 19:55:00|41.07|39.67|41.01|39.61|41.07|39.67|41|39.6|54
1681329600000|2023-04-12 20:00:00|41.02|39.62|41.19|39.79|41.19|39.79|41.01|39.61|56
1681329900000|2023-04-12 20:05:00|41.18|39.78|41.19|39.79|41.2|39.8|41.17|39.77|76
1681330200000|2023-04-12 20:10:00|41.2|39.8|41.14|39.74|41.2|39.8|41.13|39.73|32
1681330500000|2023-04-12 20:15:00|41.13|39.73|41.16|39.76|41.16|39.76|41.13|39.73|36
1681330800000|2023-04-12 20:20:00|41.15|39.75|41.13|39.73|41.15|39.75|41.12|39.72|23
1681331100000|2023-04-12 20:25:00|41.14|39.74|41.17|39.77|41.17|39.77|41.09|39.69|62
1681331400000|2023-04-12 20:30:00|41.16|39.76|41.21|39.81|41.21|39.81|41.16|39.76|52
1681331700000|2023-04-12 20:35:00|41.2|39.8|41.16|39.76|41.21|39.81|41.16|39.76|43
1681332000000|2023-04-12 20:40:00|41.17|39.77|41.17|39.77|41.18|39.78|41.16|39.76|13
1681332300000|2023-04-12 20:45:00|41.16|39.76|41.13|39.73|41.16|39.76|41.08|39.68|54
1681332600000|2023-04-12 20:50:00|41.12|39.72|41.08|39.68|41.12|39.72|41.06|39.66|33
1681332900000|2023-04-12 20:55:00|41.09|39.69|41.03|39.63|41.09|39.69|41.03|39.63|21
1681333200000|2023-04-12 21:00:00|41.02|39.62|41.05|39.65|41.07|39.67|41.01|39.61|36
1681333500000|2023-04-12 21:05:00|41.04|39.64|41.15|39.75|41.15|39.75|41.04|39.64|82
1681333800000|2023-04-12 21:10:00|41.14|39.74|41.08|39.68|41.14|39.74|41.07|39.67|27
1681334100000|2023-04-12 21:15:00|41.07|39.67|41.08|39.68|41.13|39.73|41.07|39.67|62
1681334400000|2023-04-12 21:20:00|41.07|39.67|41.13|39.73|41.14|39.74|41.07|39.67|59
1681334700000|2023-04-12 21:25:00|41.14|39.74|41.08|39.68|41.14|39.74|41.07|39.67|25
1681335000000|2023-04-12 21:30:00|41.09|39.69|41.05|39.65|41.09|39.69|41.04|39.64|33
1681335300000|2023-04-12 21:35:00|41.04|39.64|40.99|39.59|41.06|39.66|40.98|39.58|38
1681335600000|2023-04-12 21:40:00|41|39.6|41.1|39.7|41.12|39.72|41|39.6|53
1681335900000|2023-04-12 21:45:00|41.09|39.69|41.09|39.69|41.1|39.7|41.09|39.69|7
1681336200000|2023-04-12 21:50:00|41.08|39.68|41.09|39.69|41.1|39.7|41.07|39.67|10
1681336500000|2023-04-12 21:55:00|41.1|39.7|41.13|39.73|41.13|39.73|41.09|39.69|30
1681336800000|2023-04-12 22:00:00|41.12|39.72|41.14|39.74|41.16|39.76|41.11|39.71|34
1681337100000|2023-04-12 22:05:00|41.13|39.73|41.07|39.67|41.13|39.73|41.06|39.66|33
1681337400000|2023-04-12 22:10:00|41.06|39.66|41.08|39.68|41.08|39.68|41.06|39.66|23
1681337700000|2023-04-12 22:15:00|41.07|39.67|41.05|39.65|41.08|39.68|41.02|39.62|15
1681338000000|2023-04-12 22:20:00|41.06|39.66|41.02|39.62|41.06|39.66|41.02|39.62|21
1681338300000|2023-04-12 22:25:00|41.03|39.63|41.08|39.68|41.13|39.73|41.03|39.63|49
1681338600000|2023-04-12 22:30:00|41.07|39.67|40.94|39.54|41.1|39.7|40.88|39.48|90
1681338900000|2023-04-12 22:35:00|40.95|39.55|40.94|39.54|41.03|39.63|40.93|39.53|81
1681339200000|2023-04-12 22:40:00|40.93|39.53|40.97|39.57|40.98|39.58|40.93|39.53|41
1681339500000|2023-04-12 22:45:00|40.98|39.58|40.92|39.52|41.01|39.61|40.91|39.51|61
1681339800000|2023-04-12 22:50:00|40.91|39.51|40.85|39.45|40.92|39.52|40.84|39.44|67
1681340100000|2023-04-12 22:55:00|40.84|39.44|40.87|39.47|40.88|39.48|40.84|39.44|37
1681340400000|2023-04-12 23:00:00|40.88|39.48|40.89|39.49|40.92|39.52|40.88|39.48|36
1681340700000|2023-04-12 23:05:00|40.9|39.5|40.86|39.46|40.9|39.5|40.83|39.43|21
1681341000000|2023-04-12 23:10:00|40.87|39.47|40.95|39.55|40.99|39.59|40.87|39.47|78
1681341300000|2023-04-12 23:15:00|40.96|39.56|41.02|39.62|41.03|39.63|40.93|39.53|77
1681341600000|2023-04-12 23:20:00|41.01|39.61|41.29|39.89|41.29|39.89|40.98|39.58|109
1681341900000|2023-04-12 23:25:00|41.3|39.9|41.35|39.95|41.39|39.99|41.21|39.81|94
1681342200000|2023-04-12 23:30:00|41.34|39.94|41.24|39.84|41.36|39.96|41.24|39.84|100
1681342500000|2023-04-12 23:35:00|41.23|39.83|41.22|39.82|41.3|39.9|41.2|39.8|59
1681342800000|2023-04-12 23:40:00|41.21|39.81|41.23|39.83|41.24|39.84|41.19|39.79|47
1681343100000|2023-04-12 23:45:00|41.22|39.82|41.25|39.85|41.29|39.89|41.22|39.82|38
1681343400000|2023-04-12 23:50:00|41.26|39.86|41.17|39.77|41.27|39.87|41.17|39.77|57
1681343700000|2023-04-12 23:55:00|41.18|39.78|41.18|39.78|41.18|39.78|41.15|39.75|33
1681344000000|2023-04-13 00:00:00|41.19|39.79|41.21|39.81|41.24|39.84|41.19|39.79|36
1681344300000|2023-04-13 00:05:00|41.22|39.82|41.11|39.71|41.22|39.82|41.07|39.67|46
1681344600000|2023-04-13 00:10:00|41.12|39.72|41.16|39.76|41.19|39.79|41.12|39.72|46
1681344900000|2023-04-13 00:15:00|41.15|39.75|41.02|39.62|41.16|39.76|41.01|39.61|78
1681345200000|2023-04-13 00:20:00|41.03|39.63|41.1|39.7|41.1|39.7|41.03|39.63|39
1681345500000|2023-04-13 00:25:00|41.09|39.69|41.11|39.71|41.12|39.72|41.08|39.68|45
1681345800000|2023-04-13 00:30:00|41.12|39.72|41.19|39.79|41.2|39.8|41.12|39.72|75
1681346100000|2023-04-13 00:35:00|41.2|39.8|41.16|39.76|41.22|39.82|41.15|39.75|50
1681346400000|2023-04-13 00:40:00|41.17|39.77|41.25|39.85|41.26|39.86|41.16|39.76|59
1681346700000|2023-04-13 00:45:00|41.26|39.86|41.37|39.97|41.39|39.99|41.26|39.86|66
1681347000000|2023-04-13 00:50:00|41.38|39.98|41.46|40.06|41.46|40.06|41.37|39.97|64
1681347300000|2023-04-13 00:55:00|41.45|40.05|41.45|40.05|41.55|40.15|41.43|40.03|83
1681347600000|2023-04-13 01:00:00|41.44|40.04|41.3|39.9|41.54|40.14|41.3|39.9|90
1681347900000|2023-04-13 01:05:00|41.29|39.89|41.34|39.94|41.39|39.99|41.29|39.89|86
1681348200000|2023-04-13 01:10:00|41.35|39.95|41.34|39.94|41.41|40.01|41.34|39.94|52
1681348500000|2023-04-13 01:15:00|41.33|39.93|41.28|39.88|41.35|39.95|41.26|39.86|38
1681348800000|2023-04-13 01:20:00|41.27|39.87|41.3|39.9|41.3|39.9|41.22|39.82|42
1681349100000|2023-04-13 01:25:00|41.29|39.89|41.32|39.92|41.35|39.95|41.27|39.87|38
1681349400000|2023-04-13 01:30:00|41.33|39.93|41.34|39.94|41.36|39.96|41.27|39.87|60
1681349700000|2023-04-13 01:35:00|41.35|39.95|41.4|40|41.43|40.03|41.34|39.94|62
1681350000000|2023-04-13 01:40:00|41.41|40.01|41.43|40.03|41.43|40.03|41.35|39.95|57
1681350300000|2023-04-13 01:45:00|41.44|40.04|41.5|40.1|41.51|40.11|41.43|40.03|56
1681350600000|2023-04-13 01:50:00|41.49|40.09|41.63|40.23|41.64|40.24|41.49|40.09|64
1681350900000|2023-04-13 01:55:00|41.62|40.22|41.66|40.26|41.66|40.26|41.6|40.2|67
1681351200000|2023-04-13 02:00:00|41.65|40.25|41.59|40.19|41.67|40.27|41.53|40.13|67
1681351500000|2023-04-13 02:05:00|41.58|40.18|41.56|40.16|41.58|40.18|41.5|40.1|72
1681351800000|2023-04-13 02:10:00|41.57|40.17|41.64|40.24|41.67|40.27|41.57|40.17|49
1681352100000|2023-04-13 02:15:00|41.63|40.23|41.6|40.2|41.63|40.23|41.58|40.18|60
1681352400000|2023-04-13 02:20:00|41.59|40.19|41.52|40.12|41.59|40.19|41.5|40.1|67
1681352700000|2023-04-13 02:25:00|41.51|40.11|41.48|40.08|41.54|40.14|41.48|40.08|78
1681353000000|2023-04-13 02:30:00|41.49|40.09|41.45|40.05|41.49|40.09|41.44|40.04|37
1681353300000|2023-04-13 02:35:00|41.44|40.04|41.54|40.14|41.54|40.14|41.43|40.03|71
1681353600000|2023-04-13 02:40:00|41.55|40.15|41.47|40.07|41.62|40.22|41.45|40.05|117
1681353900000|2023-04-13 02:45:00|41.48|40.08|41.43|40.03|41.49|40.09|41.41|40.01|54
1681354200000|2023-04-13 02:50:00|41.44|40.04|41.48|40.08|41.49|40.09|41.43|40.03|67
1681354500000|2023-04-13 02:55:00|41.47|40.07|41.46|40.06|41.48|40.08|41.45|40.05|14
1681354800000|2023-04-13 03:00:00|41.47|40.07|41.53|40.13|41.54|40.14|41.47|40.07|57
1681355100000|2023-04-13 03:05:00|41.54|40.14|41.52|40.12|41.55|40.15|41.52|40.12|50
1681355400000|2023-04-13 03:10:00|41.53|40.13|41.55|40.15|41.56|40.16|41.52|40.12|35
1681355700000|2023-04-13 03:15:00|41.56|40.16|41.49|40.09|41.56|40.16|41.48|40.08|32
1681356000000|2023-04-13 03:20:00|41.5|40.1|41.49|40.09|41.52|40.12|41.46|40.06|38
1681356300000|2023-04-13 03:25:00|41.5|40.1|41.48|40.08|41.51|40.11|41.46|40.06|40
1681356600000|2023-04-13 03:30:00|41.47|40.07|41.47|40.07|41.49|40.09|41.46|40.06|33
1681356900000|2023-04-13 03:35:00|41.46|40.06|41.51|40.11|41.52|40.12|41.46|40.06|40
1681357200000|2023-04-13 03:40:00|41.52|40.12|41.49|40.09|41.52|40.12|41.47|40.07|35
1681357500000|2023-04-13 03:45:00|41.48|40.08|41.42|40.02|41.49|40.09|41.42|40.02|29
1681357800000|2023-04-13 03:50:00|41.43|40.03|41.43|40.03|41.46|40.06|41.42|40.02|36
1681358100000|2023-04-13 03:55:00|41.44|40.04|41.41|40.01|41.45|40.05|41.4|40|28
1681358400000|2023-04-13 04:00:00|41.42|40.02|41.41|40.01|41.45|40.05|41.41|40.01|36
1681358700000|2023-04-13 04:05:00|41.42|40.02|41.5|40.1|41.51|40.11|41.41|40.01|39
1681359000000|2023-04-13 04:10:00|41.51|40.11|41.48|40.08|41.51|40.11|41.45|40.05|26
1681359300000|2023-04-13 04:15:00|41.47|40.07|41.51|40.11|41.52|40.12|41.45|40.05|31
1681359600000|2023-04-13 04:20:00|41.5|40.1|41.52|40.12|41.52|40.12|41.46|40.06|45
1681359900000|2023-04-13 04:25:00|41.51|40.11|41.49|40.09|41.51|40.11|41.48|40.08|35
1681360200000|2023-04-13 04:30:00|41.48|40.08|41.47|40.07|41.5|40.1|41.45|40.05|30
1681360500000|2023-04-13 04:35:00|41.46|40.06|41.41|40.01|41.47|40.07|41.39|39.99|24
1681360800000|2023-04-13 04:40:00|41.42|40.02|41.42|40.02|41.45|40.05|41.41|40.01|21
1681361100000|2023-04-13 04:45:00|41.41|40.01|41.37|39.97|41.42|40.02|41.37|39.97|33
1681361400000|2023-04-13 04:50:00|41.38|39.98|41.37|39.97|41.38|39.98|41.33|39.93|40
1681361700000|2023-04-13 04:55:00|41.36|39.96|41.35|39.95|41.36|39.96|41.3|39.9|29
1681362000000|2023-04-13 05:00:00|41.34|39.94|41.38|39.98|41.38|39.98|41.34|39.94|17
1681362300000|2023-04-13 05:05:00|41.37|39.97|41.38|39.98|41.39|39.99|41.37|39.97|24
1681362600000|2023-04-13 05:10:00|41.39|39.99|41.36|39.96|41.4|40|41.36|39.96|64
1681362900000|2023-04-13 05:15:00|41.37|39.97|41.35|39.95|41.37|39.97|41.34|39.94|25
1681363200000|2023-04-13 05:20:00|41.36|39.96|41.37|39.97|41.4|40|41.36|39.96|26
1681363500000|2023-04-13 05:25:00|41.36|39.96|41.37|39.97|41.39|39.99|41.36|39.96|23
1681363800000|2023-04-13 05:30:00|41.36|39.96|41.35|39.95|41.36|39.96|41.34|39.94|80
1681364100000|2023-04-13 05:35:00|41.34|39.94|41.35|39.95|41.36|39.96|41.34|39.94|30
1681364400000|2023-04-13 05:40:00|41.36|39.96|41.35|39.95|41.37|39.97|41.34|39.94|26
1681364700000|2023-04-13 05:45:00|41.34|39.94|41.33|39.93|41.35|39.95|41.33|39.93|22
1681365000000|2023-04-13 05:50:00|41.35|39.95|41.35|39.95|41.37|39.97|41.33|39.93|45
1681365300000|2023-04-13 05:55:00|41.36|39.96|41.36|39.96|41.37|39.97|41.33|39.93|39
1681365600000|2023-04-13 06:00:00|41.35|39.95|41.34|39.94|41.35|39.95|41.34|39.94|20
1681365900000|2023-04-13 06:05:00|41.35|39.95|41.35|39.95|41.36|39.96|41.33|39.93|41
1681366200000|2023-04-13 06:10:00|41.34|39.94|41.39|39.99|41.39|39.99|41.34|39.94|22
1681366500000|2023-04-13 06:15:00|41.38|39.98|41.36|39.96|41.39|39.99|41.36|39.96|27
1681366800000|2023-04-13 06:20:00|41.37|39.97|41.39|39.99|41.42|40.02|41.36|39.96|38
1681367100000|2023-04-13 06:25:00|41.4|40|41.35|39.95|41.41|40.01|41.34|39.94|42
1681367400000|2023-04-13 06:30:00|41.36|39.96|41.42|40.02|41.42|40.02|41.36|39.96|16
1681367700000|2023-04-13 06:35:00|41.43|40.03|41.38|39.98|41.43|40.03|41.37|39.97|18
1681368000000|2023-04-13 06:40:00|41.39|39.99|41.39|39.99|41.42|40.02|41.37|39.97|51
1681368300000|2023-04-13 06:45:00|41.4|40|41.37|39.97|41.41|40.01|41.37|39.97|48
1681368600000|2023-04-13 06:50:00|41.38|39.98|41.3|39.9|41.38|39.98|41.3|39.9|53
1681368900000|2023-04-13 06:55:00|41.31|39.91|41.22|39.82|41.31|39.91|41.21|39.81|45
1681369200000|2023-04-13 07:00:00|41.23|39.83|41.22|39.82|41.24|39.84|41.19|39.79|62
1681369500000|2023-04-13 07:05:00|41.21|39.81|41.26|39.86|41.26|39.86|41.18|39.78|74
1681369800000|2023-04-13 07:10:00|41.25|39.85|41.29|39.89|41.3|39.9|41.25|39.85|23
1681370100000|2023-04-13 07:15:00|41.3|39.9|41.26|39.86|41.31|39.91|41.24|39.84|47
1681370400000|2023-04-13 07:20:00|41.27|39.87|41.23|39.83|41.29|39.89|41.22|39.82|31
1681370700000|2023-04-13 07:25:00|41.24|39.84|41.24|39.84|41.24|39.84|41.2|39.8|34
1681371000000|2023-04-13 07:30:00|41.25|39.85|40.9|39.5|41.26|39.86|40.89|39.49|105
1681371300000|2023-04-13 07:35:00|40.91|39.51|40.91|39.51|40.98|39.58|40.7|39.3|162
1681371600000|2023-04-13 07:40:00|40.9|39.5|40.95|39.55|40.95|39.55|40.86|39.46|41
1681371900000|2023-04-13 07:45:00|40.96|39.56|41|39.6|41|39.6|40.96|39.56|33
1681372200000|2023-04-13 07:50:00|40.99|39.59|41.05|39.65|41.06|39.66|40.99|39.59|56
1681372500000|2023-04-13 07:55:00|41.06|39.66|40.97|39.57|41.08|39.68|40.97|39.57|35
1681372800000|2023-04-13 08:00:00|40.96|39.56|40.98|39.58|41.05|39.65|40.96|39.56|75
1681373100000|2023-04-13 08:05:00|40.97|39.57|40.93|39.53|41.01|39.61|40.93|39.53|20
1681373400000|2023-04-13 08:10:00|40.92|39.52|40.96|39.56|41.02|39.62|40.92|39.52|58
1681373700000|2023-04-13 08:15:00|40.97|39.57|40.97|39.57|40.97|39.57|40.95|39.55|21
1681374000000|2023-04-13 08:20:00|40.98|39.58|40.97|39.57|41.01|39.61|40.96|39.56|20
1681374300000|2023-04-13 08:25:00|40.98|39.58|41.04|39.64|41.07|39.67|40.98|39.58|35
1681374600000|2023-04-13 08:30:00|41.05|39.65|41.16|39.76|41.2|39.8|41.04|39.64|153
1681374900000|2023-04-13 08:35:00|41.15|39.75|41.22|39.82|41.22|39.82|41.15|39.75|42
1681375200000|2023-04-13 08:40:00|41.21|39.81|41.34|39.94|41.34|39.94|41.21|39.81|91
1681375500000|2023-04-13 08:45:00|41.35|39.95|41.58|40.18|41.87|40.47|41.35|39.95|339
1681375800000|2023-04-13 08:50:00|41.59|40.19|41.75|40.35|41.79|40.39|41.54|40.14|164
1681376100000|2023-04-13 08:55:00|41.74|40.34|41.66|40.26|41.78|40.38|41.65|40.25|143
1681376400000|2023-04-13 09:00:00|41.67|40.27|41.59|40.19|41.72|40.32|41.58|40.18|106
1681376700000|2023-04-13 09:05:00|41.58|40.18|41.67|40.27|41.71|40.31|41.58|40.18|114
1681377000000|2023-04-13 09:10:00|41.66|40.26|41.8|40.4|41.82|40.42|41.65|40.25|179
1681377300000|2023-04-13 09:15:00|41.81|40.41|41.71|40.31|41.87|40.47|41.68|40.28|226
1681377600000|2023-04-13 09:20:00|41.72|40.32|41.75|40.35|41.78|40.38|41.7|40.3|139
1681377900000|2023-04-13 09:25:00|41.74|40.34|41.78|40.38|41.83|40.43|41.74|40.34|116
1681378200000|2023-04-13 09:30:00|41.77|40.37|41.79|40.39|41.9|40.5|41.76|40.36|124
1681378500000|2023-04-13 09:35:00|41.78|40.38|41.85|40.45|41.89|40.49|41.78|40.38|85
1681378800000|2023-04-13 09:40:00|41.86|40.46|41.73|40.33|41.98|40.58|41.71|40.31|125
1681379100000|2023-04-13 09:45:00|41.74|40.34|41.78|40.38|41.79|40.39|41.72|40.32|66
1681379400000|2023-04-13 09:50:00|41.77|40.37|41.75|40.35|41.8|40.4|41.71|40.31|35
1681379700000|2023-04-13 09:55:00|41.74|40.34|41.75|40.35|41.79|40.39|41.73|40.33|60
1681380000000|2023-04-13 10:00:00|41.76|40.36|41.76|40.36|41.83|40.43|41.75|40.35|48
1681380300000|2023-04-13 10:05:00|41.75|40.35|41.64|40.24|41.77|40.37|41.64|40.24|71
1681380600000|2023-04-13 10:10:00|41.63|40.23|41.62|40.22|41.7|40.3|41.61|40.21|101
1681380900000|2023-04-13 10:15:00|41.61|40.21|41.59|40.19|41.68|40.28|41.58|40.18|67
1681381200000|2023-04-13 10:20:00|41.6|40.2|41.68|40.28|41.68|40.28|41.6|40.2|41
1681381500000|2023-04-13 10:25:00|41.69|40.29|41.71|40.31|41.73|40.33|41.68|40.28|44
1681381800000|2023-04-13 10:30:00|41.72|40.32|41.77|40.37|41.78|40.38|41.71|40.31|52
1681382100000|2023-04-13 10:35:00|41.78|40.38|41.8|40.4|41.82|40.42|41.77|40.37|55
1681382400000|2023-04-13 10:40:00|41.81|40.41|41.79|40.39|41.83|40.43|41.78|40.38|49
1681382700000|2023-04-13 10:45:00|41.8|40.4|41.88|40.48|41.89|40.49|41.8|40.4|58
1681383000000|2023-04-13 10:50:00|41.89|40.49|41.86|40.46|41.89|40.49|41.85|40.45|14
1681383300000|2023-04-13 10:55:00|41.87|40.47|41.94|40.54|41.95|40.55|41.86|40.46|47
1681383600000|2023-04-13 11:00:00|41.95|40.55|42.17|40.77|42.19|40.79|41.95|40.55|113
1681383900000|2023-04-13 11:05:00|42.15|40.75|42.21|40.81|42.24|40.84|42.13|40.73|80
1681384200000|2023-04-13 11:10:00|42.2|40.8|42.38|40.98|42.41|41.01|42.17|40.77|127
1681384500000|2023-04-13 11:15:00|42.37|40.97|42.08|40.68|42.37|40.97|42.08|40.68|126
1681384800000|2023-04-13 11:20:00|42.09|40.69|42.21|40.81|42.21|40.81|42.08|40.68|67
1681385100000|2023-04-13 11:25:00|42.2|40.8|42.15|40.75|42.24|40.84|42.14|40.74|66
1681385400000|2023-04-13 11:30:00|42.16|40.76|42.14|40.74|42.19|40.79|42.13|40.73|53
1681385700000|2023-04-13 11:35:00|42.15|40.75|41.99|40.59|42.15|40.75|41.99|40.59|51
1681386000000|2023-04-13 11:40:00|42|40.6|42|40.6|42.03|40.63|42|40.6|23
1681386300000|2023-04-13 11:45:00|42.01|40.61|41.97|40.57|42.02|40.62|41.91|40.51|50
1681386600000|2023-04-13 11:50:00|41.98|40.58|41.86|40.46|42|40.6|41.86|40.46|36
1681386900000|2023-04-13 11:55:00|41.85|40.45|41.86|40.46|41.87|40.47|41.84|40.44|45
1681387200000|2023-04-13 12:00:00|41.87|40.47|41.86|40.46|41.91|40.51|41.85|40.45|52
1681387500000|2023-04-13 12:05:00|41.87|40.47|41.89|40.49|41.9|40.5|41.84|40.44|38
1681387800000|2023-04-13 12:10:00|41.88|40.48|41.87|40.47|41.9|40.5|41.86|40.46|42
1681388100000|2023-04-13 12:15:00|41.86|40.46|41.93|40.53|42|40.6|41.86|40.46|40
1681388400000|2023-04-13 12:20:00|41.92|40.52|41.89|40.49|41.98|40.58|41.89|40.49|121
1681388700000|2023-04-13 12:25:00|41.9|40.5|41.84|40.44|41.9|40.5|41.78|40.38|80
1681389000000|2023-04-13 12:30:00|41.82|40.42|41.9|40.5|41.99|40.59|41.79|40.39|180
1681389300000|2023-04-13 12:35:00|41.89|40.49|42.01|40.61|42.05|40.65|41.89|40.49|91
1681389600000|2023-04-13 12:40:00|42|40.6|42.05|40.65|42.09|40.69|42|40.6|93
1681389900000|2023-04-13 12:45:00|42.04|40.64|42.11|40.71|42.12|40.72|42.04|40.64|88
1681390200000|2023-04-13 12:50:00|42.1|40.7|42.19|40.79|42.19|40.79|42.09|40.69|36
1681390500000|2023-04-13 12:55:00|42.2|40.8|42.24|40.84|42.27|40.87|42.19|40.79|87
1681390800000|2023-04-13 13:00:00|42.25|40.85|42.17|40.77|42.25|40.85|42.16|40.76|58
1681391100000|2023-04-13 13:05:00|42.16|40.76|42.15|40.75|42.24|40.84|42.12|40.72|79
1681391400000|2023-04-13 13:10:00|42.14|40.74|42.1|40.7|42.23|40.83|42.09|40.69|86
1681391700000|2023-04-13 13:15:00|42.11|40.71|42|40.6|42.12|40.72|41.99|40.59|66
1681392000000|2023-04-13 13:20:00|42.01|40.61|42.07|40.67|42.07|40.67|42.01|40.61|24
1681392300000|2023-04-13 13:25:00|42.08|40.68|42.15|40.75|42.15|40.75|42.06|40.66|38
1681392600000|2023-04-13 13:30:00|42.14|40.74|42.19|40.79|42.19|40.79|42.13|40.73|33
1681392900000|2023-04-13 13:35:00|42.2|40.8|42.11|40.71|42.21|40.81|42.03|40.63|83
1681393200000|2023-04-13 13:40:00|42.1|40.7|42.13|40.73|42.15|40.75|42.07|40.67|80
1681393500000|2023-04-13 13:45:00|42.14|40.74|42.18|40.78|42.21|40.81|42.13|40.73|78
1681393800000|2023-04-13 13:50:00|42.19|40.79|42.08|40.68|42.23|40.83|42.07|40.67|113
1681394100000|2023-04-13 13:55:00|42.09|40.69|42.07|40.67|42.14|40.74|42.06|40.66|90
1681394400000|2023-04-13 14:00:00|42.08|40.68|41.81|40.41|42.08|40.68|41.59|40.19|146
1681394700000|2023-04-13 14:05:00|41.83|40.43|41.85|40.45|41.88|40.48|41.78|40.38|86
1681395000000|2023-04-13 14:10:00|41.86|40.46|41.87|40.47|41.89|40.49|41.82|40.42|61
1681395300000|2023-04-13 14:15:00|41.88|40.48|41.94|40.54|41.95|40.55|41.88|40.48|57
1681395600000|2023-04-13 14:20:00|41.95|40.55|41.92|40.52|41.98|40.58|41.87|40.47|56
1681395900000|2023-04-13 14:25:00|41.91|40.51|41.93|40.53|41.97|40.57|41.9|40.5|26
1681396200000|2023-04-13 14:30:00|41.94|40.54|41.99|40.59|42.01|40.61|41.94|40.54|62
1681396500000|2023-04-13 14:35:00|42|40.6|42.05|40.65|42.07|40.67|41.99|40.59|122
1681396800000|2023-04-13 14:40:00|42.04|40.64|42.01|40.61|42.05|40.65|41.97|40.57|81
1681397100000|2023-04-13 14:45:00|42.02|40.62|42.04|40.64|42.05|40.65|42.02|40.62|56
1681397400000|2023-04-13 14:50:00|42.05|40.65|42.11|40.71|42.13|40.73|42.05|40.65|120
1681397700000|2023-04-13 14:55:00|42.1|40.7|42.08|40.68|42.14|40.74|42.08|40.68|75
1681398000000|2023-04-13 15:00:00|42.09|40.69|42.1|40.7|42.12|40.72|42.08|40.68|80
1681398300000|2023-04-13 15:05:00|42.11|40.71|41.94|40.54|42.13|40.73|41.89|40.49|101
1681398600000|2023-04-13 15:10:00|41.95|40.55|41.93|40.53|41.97|40.57|41.88|40.48|82
1681398900000|2023-04-13 15:15:00|41.94|40.54|41.95|40.55|41.97|40.57|41.88|40.48|71
1681399200000|2023-04-13 15:20:00|41.96|40.56|41.99|40.59|42.01|40.61|41.96|40.56|42
1681399500000|2023-04-13 15:25:00|41.98|40.58|42.02|40.62|42.02|40.62|41.98|40.58|47
1681399800000|2023-04-13 15:30:00|42.01|40.61|42.02|40.62|42.04|40.64|41.99|40.59|47
1681400100000|2023-04-13 15:35:00|42.01|40.61|42.07|40.67|42.07|40.67|42.01|40.61|53
1681400400000|2023-04-13 15:40:00|42.08|40.68|42.1|40.7|42.14|40.74|42.08|40.68|50
1681400700000|2023-04-13 15:45:00|42.11|40.71|42.06|40.66|42.13|40.73|42.06|40.66|40
1681401000000|2023-04-13 15:50:00|42.05|40.65|42.04|40.64|42.09|40.69|42.02|40.62|44
1681401300000|2023-04-13 15:55:00|42.03|40.63|42.09|40.69|42.1|40.7|42.03|40.63|57
1681401600000|2023-04-13 16:00:00|42.08|40.68|42.6|41.2|42.98|41.58|42.05|40.65|317
1681401900000|2023-04-13 16:05:00|42.59|41.19|42.47|41.07|42.59|41.19|42.43|41.03|202
1681402200000|2023-04-13 16:10:00|42.48|41.08|41.95|40.55|42.49|41.09|41.79|40.39|209
1681402500000|2023-04-13 16:15:00|41.94|40.54|41.97|40.57|41.99|40.59|41.88|40.48|85
1681402800000|2023-04-13 16:20:00|41.98|40.58|41.93|40.53|41.99|40.59|41.86|40.46|72
1681403100000|2023-04-13 16:25:00|41.94|40.54|42|40.6|42.01|40.61|41.93|40.53|46
1681403400000|2023-04-13 16:30:00|42.01|40.61|41.95|40.55|42.04|40.64|41.94|40.54|79
1681403700000|2023-04-13 16:35:00|41.96|40.56|42.01|40.61|42.02|40.62|41.95|40.55|42
1681404000000|2023-04-13 16:40:00|42.02|40.62|41.94|40.54|42.02|40.62|41.93|40.53|29
1681404300000|2023-04-13 16:45:00|41.93|40.53|41.95|40.55|42.02|40.62|41.93|40.53|92
1681404600000|2023-04-13 16:50:00|41.96|40.56|42.06|40.66|42.06|40.66|41.95|40.55|58
1681404900000|2023-04-13 16:55:00|42.05|40.65|42.07|40.67|42.07|40.67|42.05|40.65|41
1681405200000|2023-04-13 17:00:00|42.08|40.68|42.03|40.63|42.14|40.74|42.03|40.63|69
1681405500000|2023-04-13 17:05:00|42.04|40.64|42.2|40.8|42.22|40.82|42.04|40.64|108
1681405800000|2023-04-13 17:10:00|42.19|40.79|42.28|40.88|42.28|40.88|42.19|40.79|85
1681406100000|2023-04-13 17:15:00|42.27|40.87|42.3|40.9|42.34|40.94|42.27|40.87|89
1681406400000|2023-04-13 17:20:00|42.31|40.91|42.34|40.94|42.34|40.94|42.3|40.9|51
1681406700000|2023-04-13 17:25:00|42.35|40.95|42.32|40.92|42.35|40.95|42.29|40.89|44
1681407000000|2023-04-13 17:30:00|42.31|40.91|42.28|40.88|42.32|40.92|42.23|40.83|70
1681407300000|2023-04-13 17:35:00|42.27|40.87|42.25|40.85|42.27|40.87|42.21|40.81|47
1681407600000|2023-04-13 17:40:00|42.24|40.84|42.24|40.84|42.28|40.88|42.22|40.82|39
1681407900000|2023-04-13 17:45:00|42.25|40.85|42.2|40.8|42.29|40.89|42.19|40.79|56
1681408200000|2023-04-13 17:50:00|42.19|40.79|42.2|40.8|42.21|40.81|42.19|40.79|22
1681408500000|2023-04-13 17:55:00|42.19|40.79|42.2|40.8|42.21|40.81|42.19|40.79|10
1681408800000|2023-04-13 18:00:00|42.21|40.81|42.22|40.82|42.23|40.83|42.2|40.8|16
1681409100000|2023-04-13 18:05:00|42.21|40.81|42.31|40.91|42.31|40.91|42.21|40.81|52
1681409400000|2023-04-13 18:10:00|42.3|40.9|42.22|40.82|42.3|40.9|42.22|40.82|40
1681409700000|2023-04-13 18:15:00|42.21|40.81|42.26|40.86|42.28|40.88|42.21|40.81|83
1681410000000|2023-04-13 18:20:00|42.25|40.85|42.26|40.86|42.27|40.87|42.25|40.85|28
1681410300000|2023-04-13 18:25:00|42.25|40.85|42.31|40.91|42.31|40.91|42.25|40.85|43
1681410600000|2023-04-13 18:30:00|42.32|40.92|42.31|40.91|42.32|40.92|42.29|40.89|18
1681410900000|2023-04-13 18:35:00|42.3|40.9|42.29|40.89|42.31|40.91|42.29|40.89|30
1681411200000|2023-04-13 18:40:00|42.3|40.9|42.34|40.94|42.35|40.95|42.29|40.89|31
1681411500000|2023-04-13 18:45:00|42.35|40.95|42.39|40.99|42.4|41|42.34|40.94|26
1681411800000|2023-04-13 18:50:00|42.4|41|43.03|41.63|43.17|41.77|42.4|41|272
1681412100000|2023-04-13 18:55:00|43.01|41.61|42.72|41.32|43.03|41.63|42.71|41.31|183
1681412400000|2023-04-13 19:00:00|42.73|41.33|42.85|41.45|42.93|41.53|42.71|41.31|139
1681412700000|2023-04-13 19:05:00|42.84|41.44|43.05|41.65|43.08|41.68|42.78|41.38|108
1681413000000|2023-04-13 19:10:00|43.04|41.64|42.93|41.53|43.08|41.68|42.91|41.51|181
1681413300000|2023-04-13 19:15:00|42.92|41.52|42.95|41.55|43.03|41.63|42.9|41.5|62
1681413600000|2023-04-13 19:20:00|42.94|41.54|42.86|41.46|42.99|41.59|42.83|41.43|82
1681413900000|2023-04-13 19:25:00|42.87|41.47|42.89|41.49|42.96|41.56|42.87|41.47|44
1681414200000|2023-04-13 19:30:00|42.88|41.48|42.9|41.5|42.9|41.5|42.81|41.41|87
1681414500000|2023-04-13 19:35:00|42.89|41.49|42.85|41.45|42.9|41.5|42.84|41.44|62
1681414800000|2023-04-13 19:40:00|42.86|41.46|42.78|41.38|42.94|41.54|42.77|41.37|74
1681415100000|2023-04-13 19:45:00|42.79|41.39|42.77|41.37|42.82|41.42|42.76|41.36|51
1681415400000|2023-04-13 19:50:00|42.76|41.36|42.76|41.36|42.81|41.41|42.75|41.35|51
1681415700000|2023-04-13 19:55:00|42.77|41.37|42.84|41.44|42.84|41.44|42.76|41.36|65
1681416000000|2023-04-13 20:00:00|42.85|41.45|42.9|41.5|43.04|41.64|42.83|41.43|110
1681416300000|2023-04-13 20:05:00|42.89|41.49|42.92|41.52|43|41.6|42.76|41.36|147
1681416600000|2023-04-13 20:10:00|42.91|41.51|43.15|41.75|43.35|41.95|42.91|41.51|222
1681416900000|2023-04-13 20:15:00|43.17|41.77|43.24|41.84|43.28|41.88|43.09|41.69|122
1681417200000|2023-04-13 20:20:00|43.23|41.83|43.24|41.84|43.24|41.84|43.12|41.72|51
1681417500000|2023-04-13 20:25:00|43.23|41.83|43.11|41.71|43.26|41.86|43.11|41.71|63
1681417800000|2023-04-13 20:30:00|43.12|41.72|43.39|41.99|43.4|42|43.12|41.72|65
1681418100000|2023-04-13 20:35:00|43.4|42|43.37|41.97|43.4|42|43.3|41.9|78
1681418400000|2023-04-13 20:40:00|43.38|41.98|43.24|41.84|43.41|42.01|43.2|41.8|96
1681418700000|2023-04-13 20:45:00|43.25|41.85|43.23|41.83|43.26|41.86|43.2|41.8|41
1681419000000|2023-04-13 20:50:00|43.24|41.84|43.48|42.08|43.5|42.1|43.24|41.84|81
1681419300000|2023-04-13 20:55:00|43.47|42.07|43.56|42.16|43.6|42.2|43.42|42.02|147
1681419600000|2023-04-13 21:00:00|43.55|42.15|43.4|42|43.55|42.15|43.39|41.99|169
1681419900000|2023-04-13 21:05:00|43.39|41.99|43.39|41.99|43.4|42|43.33|41.93|89
1681420200000|2023-04-13 21:10:00|43.38|41.98|43.33|41.93|43.38|41.98|43.3|41.9|56
1681420500000|2023-04-13 21:15:00|43.34|41.94|43.29|41.89|43.43|42.03|43.27|41.87|89
1681420800000|2023-04-13 21:20:00|43.3|41.9|43.25|41.85|43.35|41.95|43.25|41.85|45
1681421100000|2023-04-13 21:25:00|43.26|41.86|43.2|41.8|43.26|41.86|43.2|41.8|22
1681421400000|2023-04-13 21:30:00|43.21|41.81|43.3|41.9|43.34|41.94|43.21|41.81|38
1681421700000|2023-04-13 21:35:00|43.31|41.91|43.33|41.93|43.33|41.93|43.29|41.89|35
1681422000000|2023-04-13 21:40:00|43.34|41.94|43.28|41.88|43.37|41.97|43.28|41.88|43
1681422300000|2023-04-13 21:45:00|43.29|41.89|43.24|41.84|43.29|41.89|43.24|41.84|34
1681422600000|2023-04-13 21:50:00|43.25|41.85|43.26|41.86|43.26|41.86|43.21|41.81|20
1681422900000|2023-04-13 21:55:00|43.27|41.87|43.22|41.82|43.27|41.87|43.19|41.79|23
1681423200000|2023-04-13 22:00:00|43.23|41.83|43.35|41.95|43.41|42.01|43.23|41.83|84
1681423500000|2023-04-13 22:05:00|43.34|41.94|43.32|41.92|43.35|41.95|43.31|41.91|25
1681423800000|2023-04-13 22:10:00|43.33|41.93|43.38|41.98|43.41|42.01|43.33|41.93|36
1681424100000|2023-04-13 22:15:00|43.37|41.97|43.33|41.93|43.37|41.97|43.3|41.9|31
1681424400000|2023-04-13 22:20:00|43.34|41.94|43.33|41.93|43.39|41.99|43.33|41.93|60
1681424700000|2023-04-13 22:25:00|43.32|41.92|43.36|41.96|43.37|41.97|43.31|41.91|12
1681425000000|2023-04-13 22:30:00|43.35|41.95|43.3|41.9|43.35|41.95|43.26|41.86|35
1681425300000|2023-04-13 22:35:00|43.31|41.91|43.36|41.96|43.37|41.97|43.26|41.86|71
1681425600000|2023-04-13 22:40:00|43.37|41.97|43.3|41.9|43.38|41.98|43.3|41.9|42
1681425900000|2023-04-13 22:45:00|43.31|41.91|43.23|41.83|43.31|41.91|43.21|41.81|73
1681426200000|2023-04-13 22:50:00|43.24|41.84|43.27|41.87|43.28|41.88|43.22|41.82|51
1681426500000|2023-04-13 22:55:00|43.28|41.88|43.35|41.95|43.36|41.96|43.26|41.86|65
1681426800000|2023-04-13 23:00:00|43.36|41.96|43.29|41.89|43.36|41.96|43.28|41.88|69
1681427100000|2023-04-13 23:05:00|43.28|41.88|43.23|41.83|43.29|41.89|43.22|41.82|46
1681427400000|2023-04-13 23:10:00|43.24|41.84|43.26|41.86|43.28|41.88|43.23|41.83|44
1681427700000|2023-04-13 23:15:00|43.25|41.85|43.22|41.82|43.27|41.87|43.22|41.82|62
1681428000000|2023-04-13 23:20:00|43.23|41.83|43.18|41.78|43.23|41.83|43.17|41.77|55
1681428300000|2023-04-13 23:25:00|43.19|41.79|43.19|41.79|43.27|41.87|43.17|41.77|67
1681428600000|2023-04-13 23:30:00|43.2|41.8|43.24|41.84|43.27|41.87|43.2|41.8|41
1681428900000|2023-04-13 23:35:00|43.25|41.85|43.28|41.88|43.29|41.89|43.24|41.84|32
1681429200000|2023-04-13 23:40:00|43.27|41.87|43.24|41.84|43.3|41.9|43.24|41.84|48
1681429500000|2023-04-13 23:45:00|43.25|41.85|43.29|41.89|43.32|41.92|43.25|41.85|67
1681429800000|2023-04-13 23:50:00|43.28|41.88|43.27|41.87|43.29|41.89|43.25|41.85|30
1681430100000|2023-04-13 23:55:00|43.26|41.86|43.26|41.86|43.29|41.89|43.25|41.85|69
1681430400000|2023-04-14 00:00:00|43.27|41.87|43.2|41.8|43.33|41.93|43.19|41.79|87
1681430700000|2023-04-14 00:05:00|43.19|41.79|43.28|41.88|43.28|41.88|43.19|41.79|58
1681431000000|2023-04-14 00:10:00|43.3|41.9|43.46|42.06|43.46|42.06|43.3|41.9|53
1681431300000|2023-04-14 00:15:00|43.47|42.07|43.47|42.07|43.52|42.12|43.45|42.05|77
1681431600000|2023-04-14 00:20:00|43.46|42.06|43.48|42.08|43.53|42.13|43.35|41.95|81
1681431900000|2023-04-14 00:25:00|43.49|42.09|43.38|41.98|43.49|42.09|43.34|41.94|100
1681432200000|2023-04-14 00:30:00|43.39|41.99|43.45|42.05|43.5|42.1|43.38|41.98|119
1681432500000|2023-04-14 00:35:00|43.46|42.06|43.92|42.52|43.96|42.56|43.46|42.06|346
1681432800000|2023-04-14 00:40:00|43.91|42.51|43.82|42.42|44.02|42.62|43.76|42.36|383
1681433100000|2023-04-14 00:45:00|43.81|42.41|43.91|42.51|43.92|42.52|43.77|42.37|191
1681433400000|2023-04-14 00:50:00|43.9|42.5|43.25|41.85|43.92|42.52|43.06|41.66|378
1681433700000|2023-04-14 00:55:00|43.26|41.86|43.47|42.07|43.47|42.07|43.26|41.86|165
1681434000000|2023-04-14 01:00:00|43.49|42.09|44.26|42.86|44.32|42.92|43.48|42.08|452
1681434300000|2023-04-14 01:05:00|44.27|42.87|44.53|43.13|44.61|43.21|44.27|42.87|323
1681434600000|2023-04-14 01:10:00|44.52|43.12|44.38|42.98|44.52|43.12|44.21|42.81|207
1681434900000|2023-04-14 01:15:00|44.37|42.97|44.25|42.85|44.38|42.98|44.19|42.79|199
1681435200000|2023-04-14 01:20:00|44.24|42.84|44.24|42.84|44.26|42.86|44.12|42.72|175
1681435500000|2023-04-14 01:25:00|44.23|42.83|44.23|42.83|44.3|42.9|44.19|42.79|150
1681435800000|2023-04-14 01:30:00|44.22|42.82|44.2|42.8|44.29|42.89|44.2|42.8|139
1681436100000|2023-04-14 01:35:00|44.19|42.79|44.13|42.73|44.19|42.79|44.08|42.68|83
1681436400000|2023-04-14 01:40:00|44.12|42.72|44.32|42.92|44.33|42.93|44.11|42.71|177
1681436700000|2023-04-14 01:45:00|44.31|42.91|44.42|43.02|44.54|43.14|44.3|42.9|191
1681437000000|2023-04-14 01:50:00|44.41|43.01|44.58|43.18|44.61|43.21|44.34|42.94|173
1681437300000|2023-04-14 01:55:00|44.57|43.17|44.36|42.96|44.65|43.25|44.35|42.95|160
1681437600000|2023-04-14 02:00:00|44.43|43.03|44.32|42.92|44.44|43.04|44.31|42.91|68
1681437900000|2023-04-14 02:05:00|44.33|42.93|44.37|42.97|44.39|42.99|44.29|42.89|110
1681438200000|2023-04-14 02:10:00|44.36|42.96|44.49|43.09|44.5|43.1|44.3|42.9|109
1681438500000|2023-04-14 02:15:00|44.48|43.08|44.42|43.02|44.51|43.11|44.35|42.95|99
1681438800000|2023-04-14 02:20:00|44.41|43.01|44.29|42.89|44.44|43.04|44.28|42.88|96
1681439100000|2023-04-14 02:25:00|44.28|42.88|44.34|42.94|44.35|42.95|44.28|42.88|90
1681439400000|2023-04-14 02:30:00|44.38|42.98|44.39|42.99|44.4|43|44.34|42.94|79
1681439700000|2023-04-14 02:35:00|44.38|42.98|44.39|42.99|44.43|43.03|44.38|42.98|73
1681440000000|2023-04-14 02:40:00|44.4|43|44.23|42.83|44.4|43|44.23|42.83|81
1681440300000|2023-04-14 02:45:00|44.24|42.84|44.28|42.88|44.3|42.9|44.15|42.75|168
1681440600000|2023-04-14 02:50:00|44.27|42.87|44.28|42.88|44.3|42.9|44.22|42.82|103
1681440900000|2023-04-14 02:55:00|44.29|42.89|44.26|42.86|44.31|42.91|44.2|42.8|121
1681441200000|2023-04-14 03:00:00|44.27|42.87|44.37|42.97|44.57|43.17|44.27|42.87|142
1681441500000|2023-04-14 03:05:00|44.38|42.98|44.7|43.3|44.71|43.31|44.34|42.94|156
1681441800000|2023-04-14 03:10:00|44.69|43.29|44.5|43.1|44.69|43.29|44.48|43.08|130
1681442100000|2023-04-14 03:15:00|44.51|43.11|44.59|43.19|44.63|43.23|44.51|43.11|94
1681442400000|2023-04-14 03:20:00|44.6|43.2|44.7|43.3|44.7|43.3|44.57|43.17|121
1681442700000|2023-04-14 03:25:00|44.71|43.31|44.78|43.38|45.08|43.68|44.71|43.31|293
1681443000000|2023-04-14 03:30:00|44.82|43.42|44.79|43.39|44.92|43.52|44.76|43.36|177
1681443300000|2023-04-14 03:35:00|44.81|43.41|44.78|43.38|44.82|43.42|44.72|43.32|110
1681443600000|2023-04-14 03:40:00|44.77|43.37|44.6|43.2|44.78|43.38|44.6|43.2|61
1681443900000|2023-04-14 03:45:00|44.61|43.21|44.61|43.21|44.72|43.32|44.58|43.18|107
1681444200000|2023-04-14 03:50:00|44.62|43.22|44.59|43.19|44.69|43.29|44.58|43.18|73
1681444500000|2023-04-14 03:55:00|44.6|43.2|44.5|43.1|44.61|43.21|44.44|43.04|77
1681444800000|2023-04-14 04:00:00|44.49|43.09|44.58|43.18|44.63|43.23|44.48|43.08|90
1681445100000|2023-04-14 04:05:00|44.59|43.19|44.73|43.33|44.73|43.33|44.55|43.15|71
1681445400000|2023-04-14 04:10:00|44.72|43.32|44.77|43.37|44.81|43.41|44.67|43.27|105
1681445700000|2023-04-14 04:15:00|44.78|43.38|44.88|43.48|44.91|43.51|44.75|43.35|75
1681446000000|2023-04-14 04:20:00|44.89|43.49|44.84|43.44|44.91|43.51|44.81|43.41|60
1681446300000|2023-04-14 04:25:00|44.83|43.43|44.92|43.52|44.96|43.56|44.83|43.43|63
1681446600000|2023-04-14 04:30:00|44.91|43.51|44.94|43.54|44.96|43.56|44.85|43.45|70
1681446900000|2023-04-14 04:35:00|44.95|43.55|44.95|43.55|44.99|43.59|44.9|43.5|97
1681447200000|2023-04-14 04:40:00|44.92|43.52|44.96|43.56|44.97|43.57|44.91|43.51|74
1681447500000|2023-04-14 04:45:00|44.97|43.57|44.89|43.49|44.97|43.57|44.89|43.49|55
1681447800000|2023-04-14 04:50:00|44.88|43.48|44.88|43.48|44.94|43.54|44.86|43.46|90
1681448100000|2023-04-14 04:55:00|44.89|43.49|44.86|43.46|44.89|43.49|44.85|43.45|48
1681448400000|2023-04-14 05:00:00|44.87|43.47|44.81|43.41|44.88|43.48|44.79|43.39|40
1681448700000|2023-04-14 05:05:00|44.8|43.4|44.81|43.41|44.81|43.41|44.79|43.39|34
1681449000000|2023-04-14 05:10:00|44.8|43.4|44.89|43.49|44.96|43.56|44.8|43.4|52
1681449300000|2023-04-14 05:15:00|44.88|43.48|44.82|43.42|44.88|43.48|44.81|43.41|66
1681449600000|2023-04-14 05:20:00|44.81|43.41|44.83|43.43|44.83|43.43|44.8|43.4|39
1681449900000|2023-04-14 05:25:00|44.85|43.45|44.83|43.43|44.9|43.5|44.81|43.41|56
1681450200000|2023-04-14 05:30:00|44.84|43.44|44.87|43.47|44.9|43.5|44.83|43.43|98
1681450500000|2023-04-14 05:35:00|44.86|43.46|44.82|43.42|44.86|43.46|44.81|43.41|29
1681450800000|2023-04-14 05:40:00|44.81|43.41|44.83|43.43|44.85|43.45|44.81|43.41|66
1681451100000|2023-04-14 05:45:00|44.82|43.42|44.85|43.45|44.99|43.59|44.81|43.41|96
1681451400000|2023-04-14 05:50:00|44.86|43.46|44.83|43.43|44.87|43.47|44.8|43.4|62
1681451700000|2023-04-14 05:55:00|44.84|43.44|44.88|43.48|44.89|43.49|44.81|43.41|77
1681452000000|2023-04-14 06:00:00|44.89|43.49|44.87|43.47|44.9|43.5|44.85|43.45|63
1681452300000|2023-04-14 06:05:00|44.88|43.48|44.97|43.57|44.97|43.57|44.87|43.47|75
1681452600000|2023-04-14 06:10:00|44.98|43.58|44.91|43.51|45.01|43.61|44.87|43.47|81
1681452900000|2023-04-14 06:15:00|44.92|43.52|44.94|43.54|45|43.6|44.92|43.52|67
1681453200000|2023-04-14 06:20:00|44.95|43.55|44.98|43.58|44.98|43.58|44.94|43.54|36
1681453500000|2023-04-14 06:25:00|44.99|43.59|45.01|43.61|45.01|43.61|44.96|43.56|71
1681453800000|2023-04-14 06:30:00|45|43.6|45.06|43.66|45.09|43.69|44.97|43.57|87
1681454100000|2023-04-14 06:35:00|45.07|43.67|44.82|43.42|45.07|43.67|44.82|43.42|80
1681454400000|2023-04-14 06:40:00|44.83|43.43|44.86|43.46|44.95|43.55|44.81|43.41|149
1681454700000|2023-04-14 06:45:00|44.85|43.45|44.86|43.46|44.94|43.54|44.85|43.45|96
1681455000000|2023-04-14 06:50:00|44.85|43.45|44.84|43.44|44.93|43.53|44.82|43.42|92
1681455300000|2023-04-14 06:55:00|44.83|43.43|44.84|43.44|44.88|43.48|44.82|43.42|84
1681455600000|2023-04-14 07:00:00|44.83|43.43|44.97|43.57|44.98|43.58|44.82|43.42|65
1681455900000|2023-04-14 07:05:00|44.96|43.56|44.77|43.37|44.97|43.57|44.75|43.35|92
1681456200000|2023-04-14 07:10:00|44.76|43.36|44.64|43.24|44.78|43.38|44.59|43.19|104
1681456500000|2023-04-14 07:15:00|44.65|43.25|44.7|43.3|44.7|43.3|44.61|43.21|56
1681456800000|2023-04-14 07:20:00|44.69|43.29|44.57|43.17|44.71|43.31|44.51|43.11|71
1681457100000|2023-04-14 07:25:00|44.58|43.18|44.69|43.29|44.7|43.3|44.56|43.16|67
1681457400000|2023-04-14 07:30:00|44.68|43.28|44.56|43.16|44.68|43.28|44.53|43.13|71
1681457700000|2023-04-14 07:35:00|44.55|43.15|44.25|42.85|44.56|43.16|44.21|42.81|149
1681458000000|2023-04-14 07:40:00|44.26|42.86|44.31|42.91|44.41|43.01|44.26|42.86|70
1681458300000|2023-04-14 07:45:00|44.32|42.92|44.14|42.74|44.33|42.93|44.12|42.72|141
1681458600000|2023-04-14 07:50:00|44.15|42.75|44.19|42.79|44.24|42.84|44.13|42.73|99
1681458900000|2023-04-14 07:55:00|44.2|42.8|44.18|42.78|44.25|42.85|44.1|42.7|65
1681459200000|2023-04-14 08:00:00|44.19|42.79|44.35|42.95|44.36|42.96|44.18|42.78|93
1681459500000|2023-04-14 08:05:00|44.36|42.96|44.39|42.99|44.39|42.99|44.35|42.95|35
1681459800000|2023-04-14 08:10:00|44.41|43.01|44.5|43.1|44.52|43.12|44.4|43|35
1681460100000|2023-04-14 08:15:00|44.51|43.11|44.57|43.17|44.58|43.18|44.44|43.04|71
1681460400000|2023-04-14 08:20:00|44.56|43.16|44.4|43|44.56|43.16|44.39|42.99|68
1681460700000|2023-04-14 08:25:00|44.39|42.99|44.34|42.94|44.4|43|44.34|42.94|86
1681461000000|2023-04-14 08:30:00|44.35|42.95|44.44|43.04|44.45|43.05|44.34|42.94|54
1681461300000|2023-04-14 08:35:00|44.45|43.05|44.43|43.03|44.51|43.11|44.43|43.03|56
1681461600000|2023-04-14 08:40:00|44.44|43.04|44.49|43.09|44.51|43.11|44.43|43.03|68
1681461900000|2023-04-14 08:45:00|44.5|43.1|44.55|43.15|44.55|43.15|44.47|43.07|82
1681462200000|2023-04-14 08:50:00|44.56|43.16|44.7|43.3|44.71|43.31|44.56|43.16|72
1681462500000|2023-04-14 08:55:00|44.71|43.31|44.7|43.3|44.75|43.35|44.69|43.29|56
1681462800000|2023-04-14 09:00:00|44.69|43.29|44.65|43.25|44.69|43.29|44.61|43.21|72
1681463100000|2023-04-14 09:05:00|44.66|43.26|44.51|43.11|44.66|43.26|44.51|43.11|59
1681463400000|2023-04-14 09:10:00|44.52|43.12|44.51|43.11|44.54|43.14|44.5|43.1|20
1681463700000|2023-04-14 09:15:00|44.5|43.1|44.51|43.11|44.57|43.17|44.5|43.1|36
1681464000000|2023-04-14 09:20:00|44.5|43.1|44.54|43.14|44.54|43.14|44.44|43.04|51
1681464300000|2023-04-14 09:25:00|44.53|43.13|44.47|43.07|44.54|43.14|44.47|43.07|37
1681464600000|2023-04-14 09:30:00|44.48|43.08|44.46|43.06|44.48|43.08|44.41|43.01|49
1681464900000|2023-04-14 09:35:00|44.47|43.07|44.48|43.08|44.52|43.12|44.46|43.06|30
1681465200000|2023-04-14 09:40:00|44.49|43.09|44.46|43.06|44.53|43.13|44.44|43.04|39
1681465500000|2023-04-14 09:45:00|44.45|43.05|44.39|42.99|44.45|43.05|44.37|42.97|59
1681465800000|2023-04-14 09:50:00|44.38|42.98|44.41|43.01|44.45|43.05|44.38|42.98|19
1681466100000|2023-04-14 09:55:00|44.4|43|44.46|43.06|44.47|43.07|44.4|43|47
1681466400000|2023-04-14 10:00:00|44.47|43.07|44.52|43.12|44.53|43.13|44.43|43.03|50
1681466700000|2023-04-14 10:05:00|44.51|43.11|44.53|43.13|44.53|43.13|44.47|43.07|49
1681467000000|2023-04-14 10:10:00|44.54|43.14|44.58|43.18|44.59|43.19|44.53|43.13|23
1681467300000|2023-04-14 10:15:00|44.59|43.19|44.52|43.12|44.63|43.23|44.52|43.12|64
1681467600000|2023-04-14 10:20:00|44.53|43.13|44.52|43.12|44.54|43.14|44.49|43.09|54
1681467900000|2023-04-14 10:25:00|44.51|43.11|44.49|43.09|44.51|43.11|44.45|43.05|38
1681468200000|2023-04-14 10:30:00|44.5|43.1|44.49|43.09|44.54|43.14|44.46|43.06|52
1681468500000|2023-04-14 10:35:00|44.5|43.1|44.56|43.16|44.57|43.17|44.5|43.1|36
1681468800000|2023-04-14 10:40:00|44.57|43.17|44.63|43.23|44.63|43.23|44.57|43.17|19
1681469100000|2023-04-14 10:45:00|44.62|43.22|44.66|43.26|44.66|43.26|44.57|43.17|56
1681469400000|2023-04-14 10:50:00|44.67|43.27|44.74|43.34|44.75|43.35|44.65|43.25|56
1681469700000|2023-04-14 10:55:00|44.73|43.33|44.7|43.3|44.73|43.33|44.66|43.26|90
1681470000000|2023-04-14 11:00:00|44.69|43.29|44.63|43.23|44.76|43.36|44.62|43.22|101
1681470300000|2023-04-14 11:05:00|44.64|43.24|44.67|43.27|44.69|43.29|44.63|43.23|57
1681470600000|2023-04-14 11:10:00|44.68|43.28|44.71|43.31|44.73|43.33|44.68|43.28|66
1681470900000|2023-04-14 11:15:00|44.72|43.32|44.66|43.26|44.78|43.38|44.64|43.24|91
1681471200000|2023-04-14 11:20:00|44.65|43.25|44.69|43.29|44.7|43.3|44.61|43.21|48
1681471500000|2023-04-14 11:25:00|44.7|43.3|44.77|43.37|44.77|43.37|44.7|43.3|38
1681471800000|2023-04-14 11:30:00|44.78|43.38|44.72|43.32|44.78|43.38|44.72|43.32|17
1681472100000|2023-04-14 11:35:00|44.73|43.33|44.77|43.37|44.77|43.37|44.71|43.31|41
1681472400000|2023-04-14 11:40:00|44.78|43.38|44.89|43.49|44.98|43.58|44.78|43.38|94
1681472700000|2023-04-14 11:45:00|44.88|43.48|44.88|43.48|44.98|43.58|44.84|43.44|79
1681473000000|2023-04-14 11:50:00|44.87|43.47|45.09|43.69|45.1|43.7|44.87|43.47|78
1681473300000|2023-04-14 11:55:00|45.08|43.68|45.08|43.68|45.11|43.71|45.06|43.66|104
1681473600000|2023-04-14 12:00:00|45.07|43.67|44.69|43.29|45.15|43.75|44.68|43.28|152
1681473900000|2023-04-14 12:05:00|44.7|43.3|44.45|43.05|44.74|43.34|44.11|42.71|408
1681474200000|2023-04-14 12:10:00|44.46|43.06|44.42|43.02|44.47|43.07|44.3|42.9|203
1681474500000|2023-04-14 12:15:00|44.39|42.99|44.54|43.14|44.55|43.15|44.39|42.99|146
1681474800000|2023-04-14 12:20:00|44.53|43.13|44.44|43.04|44.55|43.15|44.36|42.96|137
1681475100000|2023-04-14 12:25:00|44.45|43.05|44.53|43.13|44.54|43.14|44.45|43.05|125
1681475400000|2023-04-14 12:30:00|44.54|43.14|44.43|43.03|44.58|43.18|44.41|43.01|199
1681475700000|2023-04-14 12:35:00|44.44|43.04|44.57|43.17|44.58|43.18|44.4|43|119
1681476000000|2023-04-14 12:40:00|44.58|43.18|44.6|43.2|44.63|43.23|44.55|43.15|87
1681476300000|2023-04-14 12:45:00|44.61|43.21|44.29|42.89|44.61|43.21|44.16|42.76|222
1681476600000|2023-04-14 12:50:00|44.3|42.9|44.22|42.82|44.45|43.05|44.14|42.74|221
1681476900000|2023-04-14 12:55:00|44.21|42.81|43.99|42.59|44.28|42.88|43.83|42.43|237
1681477200000|2023-04-14 13:00:00|43.98|42.58|44.26|42.86|44.27|42.87|43.98|42.58|204
1681477500000|2023-04-14 13:05:00|44.25|42.85|44.31|42.91|44.34|42.94|44.18|42.78|117
1681477800000|2023-04-14 13:10:00|44.3|42.9|44.28|42.88|44.36|42.96|44.26|42.86|90
1681478100000|2023-04-14 13:15:00|44.27|42.87|44.24|42.84|44.35|42.95|44.21|42.81|120
1681478400000|2023-04-14 13:20:00|44.23|42.83|44.2|42.8|44.24|42.84|44.15|42.75|91
1681478700000|2023-04-14 13:25:00|44.19|42.79|44.26|42.86|44.28|42.88|44.04|42.64|94
1681479000000|2023-04-14 13:30:00|44.27|42.87|44.1|42.7|44.27|42.87|44.07|42.67|145
1681479300000|2023-04-14 13:35:00|44.09|42.69|44.21|42.81|44.27|42.87|44.09|42.69|126
1681479600000|2023-04-14 13:40:00|44.2|42.8|44.21|42.81|44.23|42.83|44.11|42.71|143
1681479900000|2023-04-14 13:45:00|44.22|42.82|44.21|42.81|44.22|42.82|44.14|42.74|128
1681480200000|2023-04-14 13:50:00|44.22|42.82|44.24|42.84|44.25|42.85|44.19|42.79|98
1681480500000|2023-04-14 13:55:00|44.23|42.83|44.39|42.99|44.44|43.04|44.21|42.81|142
1681480800000|2023-04-14 14:00:00|44.38|42.98|44.38|42.98|44.38|42.98|44.25|42.85|146
1681481100000|2023-04-14 14:05:00|44.39|42.99|44.07|42.67|44.39|42.99|44.03|42.63|174
1681481400000|2023-04-14 14:10:00|44.06|42.66|44.09|42.69|44.14|42.74|44.05|42.65|96
1681481700000|2023-04-14 14:15:00|44.08|42.68|44.05|42.65|44.18|42.78|44.03|42.63|111
1681482000000|2023-04-14 14:20:00|44.04|42.64|43.97|42.57|44.08|42.68|43.89|42.49|168
1681482300000|2023-04-14 14:25:00|43.96|42.56|43.98|42.58|44.02|42.62|43.91|42.51|117
1681482600000|2023-04-14 14:30:00|43.97|42.57|43.97|42.57|44.01|42.61|43.83|42.43|152
1681482900000|2023-04-14 14:35:00|43.98|42.58|43.92|42.52|43.99|42.59|43.88|42.48|134
1681483200000|2023-04-14 14:40:00|43.91|42.51|43.85|42.45|43.93|42.53|43.83|42.43|116
1681483500000|2023-04-14 14:45:00|43.86|42.46|43.86|42.46|43.96|42.56|43.83|42.43|139
1681483800000|2023-04-14 14:50:00|43.85|42.45|43.63|42.23|43.86|42.46|43.58|42.18|173
1681484100000|2023-04-14 14:55:00|43.64|42.24|43.66|42.26|43.74|42.34|43.59|42.19|139
1681484400000|2023-04-14 15:00:00|43.65|42.25|43.28|41.88|43.74|42.34|43.19|41.79|175
1681484700000|2023-04-14 15:05:00|43.29|41.89|43.44|42.04|43.52|42.12|43.19|41.79|221
1681485000000|2023-04-14 15:10:00|43.45|42.05|43.43|42.03|43.53|42.13|43.43|42.03|176
1681485300000|2023-04-14 15:15:00|43.44|42.04|43.52|42.12|43.52|42.12|43.42|42.02|138
1681485600000|2023-04-14 15:20:00|43.51|42.11|43.88|42.48|44.17|42.77|43.49|42.09|232
1681485900000|2023-04-14 15:25:00|43.87|42.47|43.77|42.37|44.62|43.22|43.65|42.25|508
1681486200000|2023-04-14 15:30:00|43.76|42.36|43.64|42.24|43.8|42.4|43.47|42.07|352
1681486500000|2023-04-14 15:35:00|43.65|42.25|44.01|42.61|44.14|42.74|43.59|42.19|231
1681486800000|2023-04-14 15:40:00|44.02|42.62|44.01|42.61|44.14|42.74|43.9|42.5|283
1681487100000|2023-04-14 15:45:00|44|42.6|43.8|42.4|44|42.6|43.78|42.38|186
1681487400000|2023-04-14 15:50:00|43.79|42.39|43.43|42.03|43.85|42.45|43.42|42.02|216
1681487700000|2023-04-14 15:55:00|43.42|42.02|43.44|42.04|43.53|42.13|43.32|41.92|185
1681488000000|2023-04-14 16:00:00|43.43|42.03|43.55|42.15|43.59|42.19|43.43|42.03|160
1681488300000|2023-04-14 16:05:00|43.54|42.14|43.65|42.25|43.66|42.26|43.46|42.06|198
1681488600000|2023-04-14 16:10:00|43.64|42.24|43.7|42.3|43.71|42.31|43.6|42.2|134
1681488900000|2023-04-14 16:15:00|43.69|42.29|43.67|42.27|43.71|42.31|43.58|42.18|113
1681489200000|2023-04-14 16:20:00|43.66|42.26|43.62|42.22|43.71|42.31|43.53|42.13|166
1681489500000|2023-04-14 16:25:00|43.61|42.21|43.64|42.24|43.68|42.28|43.59|42.19|102
1681489800000|2023-04-14 16:30:00|43.63|42.23|43.56|42.16|43.64|42.24|43.5|42.1|188
1681490100000|2023-04-14 16:35:00|43.57|42.17|43.46|42.06|43.59|42.19|43.46|42.06|136
1681490400000|2023-04-14 16:40:00|43.45|42.05|43.55|42.15|43.56|42.16|43.4|42|152
1681490700000|2023-04-14 16:45:00|43.54|42.14|43.42|42.02|43.54|42.14|43.42|42.02|136
1681491000000|2023-04-14 16:50:00|43.41|42.01|43.57|42.17|43.61|42.21|43.38|41.98|141
1681491300000|2023-04-14 16:55:00|43.58|42.18|43.69|42.29|43.72|42.32|43.56|42.16|105
1681491600000|2023-04-14 17:00:00|43.7|42.3|43.86|42.46|43.9|42.5|43.67|42.27|159
1681491900000|2023-04-14 17:05:00|43.85|42.45|43.83|42.43|43.88|42.48|43.77|42.37|114
1681492200000|2023-04-14 17:10:00|43.82|42.42|43.85|42.45|43.88|42.48|43.81|42.41|84
1681492500000|2023-04-14 17:15:00|43.86|42.46|43.89|42.49|43.9|42.5|43.81|42.41|107
1681492800000|2023-04-14 17:20:00|43.88|42.48|43.85|42.45|43.88|42.48|43.77|42.37|82
1681493100000|2023-04-14 17:25:00|43.86|42.46|43.99|42.59|43.99|42.59|43.81|42.41|72
1681493400000|2023-04-14 17:30:00|43.98|42.58|43.87|42.47|43.98|42.58|43.84|42.44|93
1681493700000|2023-04-14 17:35:00|43.86|42.46|43.94|42.54|43.95|42.55|43.78|42.38|76
1681494000000|2023-04-14 17:40:00|43.93|42.53|43.97|42.57|44.05|42.65|43.9|42.5|114
1681494300000|2023-04-14 17:45:00|43.96|42.56|43.89|42.49|43.99|42.59|43.89|42.49|91
1681494600000|2023-04-14 17:50:00|43.9|42.5|43.92|42.52|44|42.6|43.9|42.5|73
1681494900000|2023-04-14 17:55:00|43.93|42.53|43.95|42.55|43.98|42.58|43.89|42.49|86
1681495200000|2023-04-14 18:00:00|43.93|42.53|43.86|42.46|43.95|42.55|43.85|42.45|79
1681495500000|2023-04-14 18:05:00|43.85|42.45|44|42.6|44.02|42.62|43.83|42.43|81
1681495800000|2023-04-14 18:10:00|44.01|42.61|44.08|42.68|44.08|42.68|43.94|42.54|120
1681496100000|2023-04-14 18:15:00|44.07|42.67|43.96|42.56|44.08|42.68|43.95|42.55|54
1681496400000|2023-04-14 18:20:00|43.95|42.55|43.92|42.52|43.96|42.56|43.91|42.51|71
1681496700000|2023-04-14 18:25:00|43.91|42.51|43.99|42.59|44|42.6|43.9|42.5|64
1681497000000|2023-04-14 18:30:00|44|42.6|43.84|42.44|44|42.6|43.82|42.42|42
1681497300000|2023-04-14 18:35:00|43.83|42.43|43.8|42.4|43.85|42.45|43.77|42.37|52
1681497600000|2023-04-14 18:40:00|43.79|42.39|43.8|42.4|43.81|42.41|43.79|42.39|28
1681497900000|2023-04-14 18:45:00|43.81|42.41|43.78|42.38|43.85|42.45|43.71|42.31|76
1681498200000|2023-04-14 18:50:00|43.79|42.39|43.72|42.32|43.8|42.4|43.71|42.31|37
1681498500000|2023-04-14 18:55:00|43.73|42.33|43.74|42.34|43.75|42.35|43.72|42.32|26
1681498800000|2023-04-14 19:00:00|43.75|42.35|43.75|42.35|43.75|42.35|43.72|42.32|29
1681499100000|2023-04-14 19:05:00|43.74|42.34|43.81|42.41|43.86|42.46|43.74|42.34|55
1681499400000|2023-04-14 19:10:00|43.8|42.4|43.69|42.29|43.81|42.41|43.68|42.28|40
1681499700000|2023-04-14 19:15:00|43.7|42.3|43.78|42.38|43.8|42.4|43.68|42.28|84
1681500000000|2023-04-14 19:20:00|43.79|42.39|43.87|42.47|43.87|42.47|43.78|42.38|40
1681500300000|2023-04-14 19:25:00|43.88|42.48|43.86|42.46|43.88|42.48|43.86|42.46|21
1681500600000|2023-04-14 19:30:00|43.87|42.47|43.89|42.49|43.91|42.51|43.86|42.46|35
1681500900000|2023-04-14 19:35:00|43.9|42.5|43.92|42.52|43.96|42.56|43.89|42.49|59
1681501200000|2023-04-14 19:40:00|43.91|42.51|43.93|42.53|43.94|42.54|43.89|42.49|80
1681501500000|2023-04-14 19:45:00|43.94|42.54|43.91|42.51|43.96|42.56|43.9|42.5|38
1681501800000|2023-04-14 19:50:00|43.9|42.5|43.97|42.57|43.98|42.58|43.9|42.5|48
1681502100000|2023-04-14 19:55:00|43.98|42.58|44.09|42.69|44.09|42.69|43.97|42.57|47
1681502400000|2023-04-14 20:00:00|44.08|42.68|44.16|42.76|44.17|42.77|44.03|42.63|70
1681502700000|2023-04-14 20:05:00|44.15|42.75|44.07|42.67|44.16|42.76|44.02|42.62|96
1681503000000|2023-04-14 20:10:00|44.08|42.68|44.26|42.86|44.27|42.87|44.07|42.67|105
1681503300000|2023-04-14 20:15:00|44.27|42.87|44.1|42.7|44.27|42.87|44.1|42.7|87
1681503600000|2023-04-14 20:20:00|44.11|42.71|44.1|42.7|44.14|42.74|44.07|42.67|74
1681503900000|2023-04-14 20:25:00|44.09|42.69|44.25|42.85|44.27|42.87|44.09|42.69|135
1681504200000|2023-04-14 20:30:00|44.26|42.86|44.36|42.96|44.37|42.97|44.22|42.82|142
1681504500000|2023-04-14 20:35:00|44.33|42.93|44.27|42.87|44.39|42.99|44.27|42.87|66
1681504800000|2023-04-14 20:40:00|44.28|42.88|44.34|42.94|44.35|42.95|44.26|42.86|45
1681505100000|2023-04-14 20:45:00|44.33|42.93|44.28|42.88|44.41|43.01|44.26|42.86|91
1681505400000|2023-04-14 20:50:00|44.27|42.87|44.31|42.91|44.33|42.93|44.26|42.86|50
1681505700000|2023-04-14 20:55:00|44.32|42.92|44.36|42.96|44.36|42.96|44.31|42.91|26
1681542000000|2023-04-15 07:00:00|44.75|43.35|44.87|43.47|44.9|43.5|44.75|43.35|67
1681542300000|2023-04-15 07:05:00|44.88|43.48|44.95|43.55|45|43.6|44.87|43.47|103
1681542600000|2023-04-15 07:10:00|44.96|43.56|44.92|43.52|45.05|43.65|44.89|43.49|95
1681542900000|2023-04-15 07:15:00|44.93|43.53|45|43.6|45.06|43.66|44.92|43.52|141
1681543200000|2023-04-15 07:20:00|45.02|43.62|44.95|43.55|45.04|43.64|44.94|43.54|107
1681543500000|2023-04-15 07:25:00|44.96|43.56|44.92|43.52|45.01|43.61|44.91|43.51|99
1681543800000|2023-04-15 07:30:00|44.93|43.53|44.95|43.55|45.01|43.61|44.93|43.53|66
1681544100000|2023-04-15 07:35:00|44.96|43.56|44.96|43.56|45.03|43.63|44.95|43.55|67
1681544400000|2023-04-15 07:40:00|44.97|43.57|45.02|43.62|45.04|43.64|44.97|43.57|77
1681544700000|2023-04-15 07:45:00|45.03|43.63|45.02|43.62|45.04|43.64|45.02|43.62|26
1681545000000|2023-04-15 07:50:00|45.01|43.61|45.07|43.67|45.08|43.68|44.99|43.59|40
1681545300000|2023-04-15 07:55:00|45.08|43.68|45.38|43.98|45.6|44.2|45.07|43.67|270
1681545600000|2023-04-15 08:00:00|45.39|43.99|45.61|44.21|45.61|44.21|45.34|43.94|258
1681545900000|2023-04-15 08:05:00|45.6|44.2|45.55|44.15|45.61|44.21|45.45|44.05|178
1681546200000|2023-04-15 08:10:00|45.54|44.14|45.61|44.21|45.64|44.24|45.48|44.08|121
1681546500000|2023-04-15 08:15:00|45.6|44.2|45.54|44.14|45.7|44.3|45.53|44.13|142
1681546800000|2023-04-15 08:20:00|45.55|44.15|45.46|44.06|45.55|44.15|45.45|44.05|129
1681547100000|2023-04-15 08:25:00|45.47|44.07|45.52|44.12|45.55|44.15|45.46|44.06|64
1681547400000|2023-04-15 08:30:00|45.53|44.13|45.55|44.15|45.66|44.26|45.53|44.13|131
1681547700000|2023-04-15 08:35:00|45.56|44.16|45.46|44.06|45.56|44.16|45.38|43.98|99
1681548000000|2023-04-15 08:40:00|45.45|44.05|45.38|43.98|45.47|44.07|45.35|43.95|92
1681548300000|2023-04-15 08:45:00|45.39|43.99|45.42|44.02|45.46|44.06|45.36|43.96|75
1681548600000|2023-04-15 08:50:00|45.41|44.01|45.49|44.09|45.53|44.13|45.41|44.01|84
1681548900000|2023-04-15 08:55:00|45.46|44.06|45.53|44.13|45.54|44.14|45.46|44.06|38
1681549200000|2023-04-15 09:00:00|45.54|44.14|45.64|44.24|45.67|44.27|45.54|44.14|125
1681549500000|2023-04-15 09:05:00|45.63|44.23|45.69|44.29|45.69|44.29|45.61|44.21|102
1681549800000|2023-04-15 09:10:00|45.7|44.3|45.61|44.21|45.72|44.32|45.6|44.2|64
1681550100000|2023-04-15 09:15:00|45.6|44.2|45.58|44.18|45.65|44.25|45.53|44.13|83
1681550400000|2023-04-15 09:20:00|45.57|44.17|45.5|44.1|45.63|44.23|45.5|44.1|69
1681550700000|2023-04-15 09:25:00|45.51|44.11|45.6|44.2|45.6|44.2|45.47|44.07|42
1681551000000|2023-04-15 09:30:00|45.59|44.19|45.57|44.17|45.61|44.21|45.53|44.13|64
1681551300000|2023-04-15 09:35:00|45.56|44.16|45.53|44.13|45.61|44.21|45.52|44.12|97
1681551600000|2023-04-15 09:40:00|45.52|44.12|45.51|44.11|45.54|44.14|45.49|44.09|89
1681551900000|2023-04-15 09:45:00|45.52|44.12|45.53|44.13|45.61|44.21|45.52|44.12|51
1681552200000|2023-04-15 09:50:00|45.54|44.14|45.64|44.24|45.65|44.25|45.54|44.14|72
1681552500000|2023-04-15 09:55:00|45.65|44.25|45.59|44.19|45.65|44.25|45.58|44.18|48
1681552800000|2023-04-15 10:00:00|45.6|44.2|45.93|44.53|46.07|44.67|45.6|44.2|168
1681553100000|2023-04-15 10:05:00|45.94|44.54|45.92|44.52|46.09|44.69|45.89|44.49|191
1681553400000|2023-04-15 10:10:00|45.91|44.51|45.98|44.58|46.02|44.62|45.9|44.5|119
1681553700000|2023-04-15 10:15:00|45.99|44.59|46.04|44.64|46.07|44.67|45.98|44.58|113
1681554000000|2023-04-15 10:20:00|46.06|44.66|46.1|44.7|46.14|44.74|46.05|44.65|69
1681554300000|2023-04-15 10:25:00|46.11|44.71|46|44.6|46.12|44.72|45.84|44.44|162
1681554600000|2023-04-15 10:30:00|46.01|44.61|45.93|44.53|46.02|44.62|45.89|44.49|108
1681554900000|2023-04-15 10:35:00|45.94|44.54|45.82|44.42|45.94|44.54|45.79|44.39|107
1681555200000|2023-04-15 10:40:00|45.81|44.41|45.81|44.41|45.88|44.48|45.79|44.39|75
1681555500000|2023-04-15 10:45:00|45.83|44.43|45.81|44.41|45.86|44.46|45.8|44.4|60
1681555800000|2023-04-15 10:50:00|45.82|44.42|45.89|44.49|45.9|44.5|45.82|44.42|51
1681556100000|2023-04-15 10:55:00|45.88|44.48|45.73|44.33|45.9|44.5|45.72|44.32|71
1681556400000|2023-04-15 11:00:00|45.71|44.31|45.57|44.17|45.71|44.31|45.27|43.87|279
1681556700000|2023-04-15 11:05:00|45.56|44.16|45.47|44.07|45.57|44.17|45.42|44.02|95
1681557000000|2023-04-15 11:10:00|45.46|44.06|45.55|44.15|45.59|44.19|45.45|44.05|57
1681557300000|2023-04-15 11:15:00|45.56|44.16|45.59|44.19|45.61|44.21|45.53|44.13|46
1681557600000|2023-04-15 11:20:00|45.6|44.2|45.56|44.16|45.62|44.22|45.53|44.13|84
1681557900000|2023-04-15 11:25:00|45.57|44.17|45.54|44.14|45.57|44.17|45.48|44.08|39
1681558200000|2023-04-15 11:30:00|45.55|44.15|45.62|44.22|45.62|44.22|45.54|44.14|44
1681558500000|2023-04-15 11:35:00|45.63|44.23|45.67|44.27|45.72|44.32|45.63|44.23|74
1681558800000|2023-04-15 11:40:00|45.68|44.28|45.81|44.41|45.82|44.42|45.68|44.28|33
1681559100000|2023-04-15 11:45:00|45.8|44.4|45.71|44.31|45.87|44.47|45.7|44.3|85
1681559400000|2023-04-15 11:50:00|45.72|44.32|45.99|44.59|45.99|44.59|45.72|44.32|99
1681559700000|2023-04-15 11:55:00|46|44.6|46.3|44.9|46.49|45.09|46|44.6|409
1681560000000|2023-04-15 12:00:00|46.32|44.92|46.44|45.04|46.49|45.09|46.29|44.89|212
1681560300000|2023-04-15 12:05:00|46.43|45.03|46.4|45|46.63|45.23|46.39|44.99|196
1681560600000|2023-04-15 12:10:00|46.39|44.99|46.36|44.96|46.44|45.04|46.32|44.92|136
1681560900000|2023-04-15 12:15:00|46.37|44.97|46.37|44.97|46.47|45.07|46.35|44.95|103
1681561200000|2023-04-15 12:20:00|46.38|44.98|46.26|44.86|46.41|45.01|46.23|44.83|113
1681561500000|2023-04-15 12:25:00|46.27|44.87|46.28|44.88|46.3|44.9|46.22|44.82|63
1681561800000|2023-04-15 12:30:00|46.27|44.87|46.47|45.07|46.49|45.09|46.25|44.85|117
1681562100000|2023-04-15 12:35:00|46.46|45.06|46.4|45|46.46|45.06|46.35|44.95|82
1681562400000|2023-04-15 12:40:00|46.39|44.99|46.35|44.95|46.4|45|46.34|44.94|44
1681562700000|2023-04-15 12:45:00|46.37|44.97|46.27|44.87|46.38|44.98|46.25|44.85|84
1681563000000|2023-04-15 12:50:00|46.28|44.88|46.23|44.83|46.28|44.88|46.22|44.82|66
1681563300000|2023-04-15 12:55:00|46.22|44.82|46.2|44.8|46.25|44.85|46.2|44.8|71
1681563600000|2023-04-15 13:00:00|46.23|44.83|46.2|44.8|46.33|44.93|46.2|44.8|75
1681563900000|2023-04-15 13:05:00|46.21|44.81|46.23|44.83|46.26|44.86|46.2|44.8|40
1681564200000|2023-04-15 13:10:00|46.24|44.84|46.34|44.94|46.34|44.94|46.24|44.84|39
1681564500000|2023-04-15 13:15:00|46.35|44.95|46.31|44.91|46.36|44.96|46.24|44.84|90
1681564800000|2023-04-15 13:20:00|46.3|44.9|46.27|44.87|46.34|44.94|46.27|44.87|41
1681565100000|2023-04-15 13:25:00|46.29|44.89|46.45|45.05|46.57|45.17|46.29|44.89|114
1681565400000|2023-04-15 13:30:00|46.46|45.06|46.33|44.93|46.53|45.13|46.23|44.83|125
1681565700000|2023-04-15 13:35:00|46.34|44.94|46.38|44.98|46.5|45.1|46.32|44.92|123
1681566000000|2023-04-15 13:40:00|46.39|44.99|46.82|45.42|46.9|45.5|46.39|44.99|230
1681566300000|2023-04-15 13:45:00|46.81|45.41|46.57|45.17|46.83|45.43|46.5|45.1|250
1681566600000|2023-04-15 13:50:00|46.56|45.16|46.34|44.94|46.57|45.17|46.33|44.93|171
1681566900000|2023-04-15 13:55:00|46.35|44.95|46.35|44.95|46.47|45.07|46.34|44.94|133
1681567200000|2023-04-15 14:00:00|46.36|44.96|46.29|44.89|46.56|45.16|46.28|44.88|139
1681567500000|2023-04-15 14:05:00|46.3|44.9|46.51|45.11|46.55|45.15|46.3|44.9|137
1681567800000|2023-04-15 14:10:00|46.52|45.12|46.53|45.13|46.57|45.17|46.51|45.11|85
1681568100000|2023-04-15 14:15:00|46.52|45.12|46.66|45.26|46.69|45.29|46.45|45.05|108
1681568400000|2023-04-15 14:20:00|46.67|45.27|46.71|45.31|46.72|45.32|46.62|45.22|125
1681568700000|2023-04-15 14:25:00|46.7|45.3|46.65|45.25|46.72|45.32|46.63|45.23|85
1681569000000|2023-04-15 14:30:00|46.67|45.27|46.6|45.2|46.7|45.3|46.58|45.18|84
1681569300000|2023-04-15 14:35:00|46.61|45.21|46.67|45.27|46.73|45.33|46.6|45.2|76
1681569600000|2023-04-15 14:40:00|46.66|45.26|46.68|45.28|46.69|45.29|46.63|45.23|96
1681569900000|2023-04-15 14:45:00|46.69|45.29|46.76|45.36|46.8|45.4|46.68|45.28|100
1681570200000|2023-04-15 14:50:00|46.77|45.37|46.61|45.21|46.81|45.41|46.61|45.21|119
1681570500000|2023-04-15 14:55:00|46.62|45.22|46.56|45.16|46.66|45.26|46.47|45.07|96
1681570800000|2023-04-15 15:00:00|46.55|45.15|46.61|45.21|46.66|45.26|46.54|45.14|101
1681571100000|2023-04-15 15:05:00|46.6|45.2|46.61|45.21|46.66|45.26|46.6|45.2|42
1681571400000|2023-04-15 15:10:00|46.62|45.22|46.58|45.18|46.64|45.24|46.56|45.16|83
1681571700000|2023-04-15 15:15:00|46.57|45.17|46.59|45.19|46.63|45.23|46.56|45.16|57
1681572000000|2023-04-15 15:20:00|46.58|45.18|46.52|45.12|46.58|45.18|46.5|45.1|69
1681572300000|2023-04-15 15:25:00|46.51|45.11|46.5|45.1|46.55|45.15|46.47|45.07|90
1681572600000|2023-04-15 15:30:00|46.49|45.09|46.42|45.02|46.49|45.09|46.42|45.02|42
1681572900000|2023-04-15 15:35:00|46.41|45.01|46.53|45.13|46.55|45.15|46.4|45|67
1681573200000|2023-04-15 15:40:00|46.54|45.14|46.51|45.11|46.54|45.14|46.47|45.07|71
1681573500000|2023-04-15 15:45:00|46.5|45.1|46.42|45.02|46.5|45.1|46.39|44.99|114
1681573800000|2023-04-15 15:50:00|46.41|45.01|46.39|44.99|46.43|45.03|46.39|44.99|44
1681574100000|2023-04-15 15:55:00|46.4|45|46.31|44.91|46.4|45|46.28|44.88|53
1681574400000|2023-04-15 16:00:00|46.3|44.9|46.3|44.9|46.31|44.91|46.28|44.88|51
1681574700000|2023-04-15 16:05:00|46.31|44.91|46.27|44.87|46.38|44.98|46.27|44.87|80
1681575000000|2023-04-15 16:10:00|46.25|44.85|46.2|44.8|46.25|44.85|46.07|44.67|161
1681575300000|2023-04-15 16:15:00|46.21|44.81|46.2|44.8|46.24|44.84|46.14|44.74|105
1681575600000|2023-04-15 16:20:00|46.22|44.82|46.34|44.94|46.37|44.97|46.21|44.81|98
1681575900000|2023-04-15 16:25:00|46.33|44.93|46.37|44.97|46.39|44.99|46.32|44.92|72
1681576200000|2023-04-15 16:30:00|46.36|44.96|46.27|44.87|46.37|44.97|46.26|44.86|61
1681576500000|2023-04-15 16:35:00|46.26|44.86|46.3|44.9|46.31|44.91|46.21|44.81|55
1681576800000|2023-04-15 16:40:00|46.29|44.89|46.26|44.86|46.3|44.9|46.24|44.84|63
1681577100000|2023-04-15 16:45:00|46.25|44.85|46.17|44.77|46.26|44.86|46.16|44.76|77
1681577400000|2023-04-15 16:50:00|46.18|44.78|46.05|44.65|46.19|44.79|46.04|44.64|47
1681577700000|2023-04-15 16:55:00|46.04|44.64|46.05|44.65|46.14|44.74|46|44.6|114
1681578000000|2023-04-15 17:00:00|46.07|44.67|46.1|44.7|46.15|44.75|46.06|44.66|74
1681578300000|2023-04-15 17:05:00|46.11|44.71|45.97|44.57|46.12|44.72|45.87|44.47|101
1681578600000|2023-04-15 17:10:00|45.95|44.55|46.05|44.65|46.06|44.66|45.92|44.52|84
1681578900000|2023-04-15 17:15:00|46.04|44.64|46.03|44.63|46.06|44.66|46.02|44.62|54
1681579200000|2023-04-15 17:20:00|46.02|44.62|45.95|44.55|46.02|44.62|45.86|44.46|136
1681579500000|2023-04-15 17:25:00|45.96|44.56|46|44.6|46.01|44.61|45.95|44.55|110
1681579800000|2023-04-15 17:30:00|46.01|44.61|45.82|44.42|46.01|44.61|45.8|44.4|89
1681580100000|2023-04-15 17:35:00|45.81|44.41|45.84|44.44|45.89|44.49|45.76|44.36|118
1681580400000|2023-04-15 17:40:00|45.85|44.45|45.87|44.47|45.93|44.53|45.85|44.45|24
1681580700000|2023-04-15 17:45:00|45.88|44.48|45.92|44.52|45.92|44.52|45.72|44.32|81
1681581000000|2023-04-15 17:50:00|45.93|44.53|45.95|44.55|45.97|44.57|45.91|44.51|103
1681581300000|2023-04-15 17:55:00|45.94|44.54|45.88|44.48|45.96|44.56|45.87|44.47|50
1681581600000|2023-04-15 18:00:00|45.89|44.49|46.04|44.64|46.07|44.67|45.89|44.49|105
1681581900000|2023-04-15 18:05:00|46.03|44.63|46.08|44.68|46.12|44.72|46.01|44.61|76
1681582200000|2023-04-15 18:10:00|46.07|44.67|46.11|44.71|46.14|44.74|46.05|44.65|47
1681582500000|2023-04-15 18:15:00|46.1|44.7|46.18|44.78|46.22|44.82|46.07|44.67|73
1681582800000|2023-04-15 18:20:00|46.17|44.77|46.18|44.78|46.2|44.8|46.14|44.74|105
1681583100000|2023-04-15 18:25:00|46.17|44.77|46.08|44.68|46.17|44.77|46.07|44.67|63
1681583400000|2023-04-15 18:30:00|46.07|44.67|46.08|44.68|46.11|44.71|46.05|44.65|82
1681583700000|2023-04-15 18:35:00|46.07|44.67|46.06|44.66|46.09|44.69|46.05|44.65|64
1681584000000|2023-04-15 18:40:00|46.05|44.65|46.06|44.66|46.1|44.7|46.05|44.65|79
1681584300000|2023-04-15 18:45:00|46.05|44.65|46.05|44.65|46.06|44.66|46.04|44.64|52
1681584600000|2023-04-15 18:50:00|46.06|44.66|46.08|44.68|46.13|44.73|46.05|44.65|46
1681584900000|2023-04-15 18:55:00|46.09|44.69|46.08|44.68|46.12|44.72|46.06|44.66|36
1681585200000|2023-04-15 19:00:00|46.07|44.67|46.06|44.66|46.07|44.67|46.06|44.66|4
1681585500000|2023-04-15 19:05:00|46.05|44.65|46.01|44.61|46.05|44.65|46.01|44.61|5
1681585800000|2023-04-15 19:10:00|46.02|44.62|45.9|44.5|46.03|44.63|45.9|44.5|41
1681586100000|2023-04-15 19:15:00|45.91|44.51|45.79|44.39|45.91|44.51|45.78|44.38|75
1681586400000|2023-04-15 19:20:00|45.8|44.4|45.81|44.41|45.83|44.43|45.71|44.31|114
1681586700000|2023-04-15 19:25:00|45.8|44.4|45.72|44.32|45.81|44.41|45.71|44.31|96
1681587000000|2023-04-15 19:30:00|45.73|44.33|45.77|44.37|45.79|44.39|45.7|44.3|84
1681587300000|2023-04-15 19:35:00|45.78|44.38|45.82|44.42|45.88|44.48|45.78|44.38|85
1681587600000|2023-04-15 19:40:00|45.81|44.41|45.62|44.22|45.84|44.44|45.61|44.21|78
1681587900000|2023-04-15 19:45:00|45.61|44.21|45.57|44.17|45.67|44.27|45.41|44.01|166
1681588200000|2023-04-15 19:50:00|45.59|44.19|45.63|44.23|45.68|44.28|45.58|44.18|111
1681588500000|2023-04-15 19:55:00|45.62|44.22|45.74|44.34|45.75|44.35|45.62|44.22|76
1681588800000|2023-04-15 20:00:00|45.75|44.35|45.61|44.21|45.79|44.39|45.58|44.18|59
1681589100000|2023-04-15 20:05:00|45.62|44.22|45.75|44.35|45.78|44.38|45.61|44.21|69
1681589400000|2023-04-15 20:10:00|45.74|44.34|45.69|44.29|45.74|44.34|45.67|44.27|30
1681589700000|2023-04-15 20:15:00|45.7|44.3|45.75|44.35|45.76|44.36|45.7|44.3|46
1681590000000|2023-04-15 20:20:00|45.76|44.36|45.79|44.39|45.83|44.43|45.76|44.36|55
1681590300000|2023-04-15 20:25:00|45.78|44.38|45.86|44.46|45.88|44.48|45.77|44.37|92
1681590600000|2023-04-15 20:30:00|45.87|44.47|46.09|44.69|46.1|44.7|45.78|44.38|93
1681590900000|2023-04-15 20:35:00|46.08|44.68|45.94|44.54|46.08|44.68|45.93|44.53|57
1681591200000|2023-04-15 20:40:00|45.98|44.58|46.02|44.62|46.1|44.7|45.98|44.58|74
1681591500000|2023-04-15 20:45:00|46.03|44.63|45.87|44.47|46.03|44.63|45.86|44.46|88
1681591800000|2023-04-15 20:50:00|45.86|44.46|45.85|44.45|45.95|44.55|45.81|44.41|78
1681592100000|2023-04-15 20:55:00|45.86|44.46|45.76|44.36|45.86|44.46|45.76|44.36|51
1681592400000|2023-04-15 21:00:00|45.77|44.37|45.73|44.33|45.77|44.37|45.69|44.29|58
1681592700000|2023-04-15 21:05:00|45.72|44.32|45.67|44.27|45.76|44.36|45.66|44.26|50
1681593000000|2023-04-15 21:10:00|45.66|44.26|45.75|44.35|45.77|44.37|45.65|44.25|37
1681593300000|2023-04-15 21:15:00|45.74|44.34|45.78|44.38|45.78|44.38|45.69|44.29|42
1681593600000|2023-04-15 21:20:00|45.79|44.39|45.73|44.33|45.79|44.39|45.71|44.31|25
1681593900000|2023-04-15 21:25:00|45.74|44.34|45.88|44.48|45.88|44.48|45.73|44.33|23
1681594200000|2023-04-15 21:30:00|45.87|44.47|45.9|44.5|45.91|44.51|45.87|44.47|36
1681594500000|2023-04-15 21:35:00|45.89|44.49|45.91|44.51|45.95|44.55|45.89|44.49|43
1681594800000|2023-04-15 21:40:00|45.92|44.52|45.87|44.47|45.92|44.52|45.85|44.45|50
1681595100000|2023-04-15 21:45:00|45.88|44.48|45.98|44.58|45.98|44.58|45.87|44.47|61
1681595400000|2023-04-15 21:50:00|45.97|44.57|45.97|44.57|46.03|44.63|45.96|44.56|75
1681595700000|2023-04-15 21:55:00|45.98|44.58|46.04|44.64|46.04|44.64|45.97|44.57|25
1681596000000|2023-04-15 22:00:00|46.03|44.63|46.1|44.7|46.12|44.72|45.97|44.57|61
1681596300000|2023-04-15 22:05:00|46.11|44.71|46.16|44.76|46.18|44.78|46.1|44.7|72
1681596600000|2023-04-15 22:10:00|46.17|44.77|46.19|44.79|46.2|44.8|46.12|44.72|29
1681596900000|2023-04-15 22:15:00|46.18|44.78|46.09|44.69|46.18|44.78|46.08|44.68|29
1681597200000|2023-04-15 22:20:00|46.1|44.7|46.14|44.74|46.18|44.78|46.1|44.7|60
1681597500000|2023-04-15 22:25:00|46.13|44.73|46.12|44.72|46.14|44.74|46.1|44.7|36
1681597800000|2023-04-15 22:30:00|46.11|44.71|46.17|44.77|46.21|44.81|46.11|44.71|56
1681598100000|2023-04-15 22:35:00|46.16|44.76|46.19|44.79|46.19|44.79|46.08|44.68|50
1681598400000|2023-04-15 22:40:00|46.2|44.8|46.2|44.8|46.21|44.81|46.17|44.77|28
1681598700000|2023-04-15 22:45:00|46.19|44.79|46.21|44.81|46.23|44.83|46.15|44.75|51
1681599000000|2023-04-15 22:50:00|46.22|44.82|46.29|44.89|46.32|44.92|46.2|44.8|53
1681599300000|2023-04-15 22:55:00|46.34|44.94|46.35|44.95|46.39|44.99|46.3|44.9|82
1681599600000|2023-04-15 23:00:00|46.34|44.94|46.21|44.81|46.35|44.95|46.17|44.77|88
1681599900000|2023-04-15 23:05:00|46.2|44.8|46.19|44.79|46.24|44.84|46.16|44.76|59
1681600200000|2023-04-15 23:10:00|46.2|44.8|46.19|44.79|46.24|44.84|46.18|44.78|96
1681600500000|2023-04-15 23:15:00|46.2|44.8|46.17|44.77|46.23|44.83|46.15|44.75|61
1681600800000|2023-04-15 23:20:00|46.16|44.76|46.26|44.86|46.3|44.9|46.16|44.76|54
1681601100000|2023-04-15 23:25:00|46.28|44.88|46.22|44.82|46.28|44.88|46.19|44.79|66
1681601400000|2023-04-15 23:30:00|46.23|44.83|46.23|44.83|46.28|44.88|46.22|44.82|103
1681601700000|2023-04-15 23:35:00|46.24|44.84|46.16|44.76|46.24|44.84|46.15|44.75|61
1681602000000|2023-04-15 23:40:00|46.17|44.77|46.14|44.74|46.2|44.8|46.13|44.73|51
1681602300000|2023-04-15 23:45:00|46.13|44.73|46.07|44.67|46.17|44.77|46.05|44.65|35
1681602600000|2023-04-15 23:50:00|46.06|44.66|46.06|44.66|46.08|44.68|46.03|44.63|56
1681602900000|2023-04-15 23:55:00|46.07|44.67|45.99|44.59|46.07|44.67|45.98|44.58|36
1681603200000|2023-04-16 00:00:00|45.98|44.58|45.97|44.57|46.05|44.65|45.95|44.55|73
1681603500000|2023-04-16 00:05:00|45.99|44.59|46.01|44.61|46.03|44.63|45.98|44.58|46
1681603800000|2023-04-16 00:10:00|46.02|44.62|45.88|44.48|46.06|44.66|45.87|44.47|67
1681604100000|2023-04-16 00:15:00|45.87|44.47|46.02|44.62|46.02|44.62|45.87|44.47|58
1681604400000|2023-04-16 00:20:00|46.03|44.63|45.96|44.56|46.04|44.64|45.96|44.56|71
1681604700000|2023-04-16 00:25:00|45.95|44.55|45.99|44.59|46|44.6|45.94|44.54|55
1681605000000|2023-04-16 00:30:00|46|44.6|46.15|44.75|46.16|44.76|46|44.6|94
1681605300000|2023-04-16 00:35:00|46.16|44.76|46.31|44.91|46.32|44.92|46.15|44.75|83
1681605600000|2023-04-16 00:40:00|46.33|44.93|46.4|45|46.46|45.06|46.32|44.92|125
1681605900000|2023-04-16 00:45:00|46.39|44.99|46.44|45.04|46.5|45.1|46.3|44.9|100
1681606200000|2023-04-16 00:50:00|46.45|45.05|46.35|44.95|46.49|45.09|46.32|44.92|115
1681606500000|2023-04-16 00:55:00|46.34|44.94|46.18|44.78|46.34|44.94|46.17|44.77|98
1681606800000|2023-04-16 01:00:00|46.17|44.77|46.03|44.63|46.17|44.77|45.99|44.59|121
1681607100000|2023-04-16 01:05:00|46.04|44.64|45.97|44.57|46.04|44.64|45.95|44.55|43
1681607400000|2023-04-16 01:10:00|45.96|44.56|45.73|44.33|45.96|44.56|45.6|44.2|210
1681607700000|2023-04-16 01:15:00|45.72|44.32|45.62|44.22|45.72|44.32|45.44|44.04|196
1681608000000|2023-04-16 01:20:00|45.63|44.23|45.8|44.4|45.81|44.41|45.58|44.18|151
1681608300000|2023-04-16 01:25:00|45.81|44.41|45.83|44.43|45.89|44.49|45.71|44.31|91
1681608600000|2023-04-16 01:30:00|45.84|44.44|46.15|44.75|46.16|44.76|45.77|44.37|121
1681608900000|2023-04-16 01:35:00|46.16|44.76|46.17|44.77|46.25|44.85|46.1|44.7|102
1681609200000|2023-04-16 01:40:00|46.18|44.78|46.06|44.66|46.18|44.78|46.02|44.62|117
1681609500000|2023-04-16 01:45:00|46.05|44.65|46|44.6|46.05|44.65|45.95|44.55|128
1681609800000|2023-04-16 01:50:00|45.99|44.59|45.93|44.53|46.04|44.64|45.91|44.51|53
1681610100000|2023-04-16 01:55:00|45.92|44.52|45.89|44.49|45.99|44.59|45.81|44.41|69
1681610400000|2023-04-16 02:00:00|45.88|44.48|45.85|44.45|45.93|44.53|45.79|44.39|148
1681610700000|2023-04-16 02:05:00|45.84|44.44|45.84|44.44|45.86|44.46|45.82|44.42|45
1681611000000|2023-04-16 02:10:00|45.83|44.43|45.92|44.52|45.94|44.54|45.78|44.38|100
1681611300000|2023-04-16 02:15:00|45.91|44.51|45.88|44.48|45.91|44.51|45.86|44.46|73
1681611600000|2023-04-16 02:20:00|45.89|44.49|45.89|44.49|45.95|44.55|45.86|44.46|69
1681611900000|2023-04-16 02:25:00|45.88|44.48|45.81|44.41|45.89|44.49|45.8|44.4|62
1681612200000|2023-04-16 02:30:00|45.8|44.4|45.84|44.44|45.86|44.46|45.8|44.4|43
1681612500000|2023-04-16 02:35:00|45.83|44.43|45.76|44.36|45.85|44.45|45.75|44.35|51
1681612800000|2023-04-16 02:40:00|45.77|44.37|45.81|44.41|45.88|44.48|45.76|44.36|65
1681613100000|2023-04-16 02:45:00|45.8|44.4|45.72|44.32|45.81|44.41|45.72|44.32|45
1681613400000|2023-04-16 02:50:00|45.73|44.33|45.72|44.32|45.79|44.39|45.71|44.31|45
1681613700000|2023-04-16 02:55:00|45.74|44.34|45.74|44.34|45.79|44.39|45.74|44.34|41
1681614000000|2023-04-16 03:00:00|45.75|44.35|45.77|44.37|45.78|44.38|45.74|44.34|46
1681614300000|2023-04-16 03:05:00|45.78|44.38|45.82|44.42|45.85|44.45|45.77|44.37|70
1681614600000|2023-04-16 03:10:00|45.83|44.43|45.83|44.43|45.86|44.46|45.82|44.42|34
1681614900000|2023-04-16 03:15:00|45.81|44.41|45.74|44.34|45.81|44.41|45.71|44.31|24
1681615200000|2023-04-16 03:20:00|45.75|44.35|45.69|44.29|45.75|44.35|45.65|44.25|41
1681615500000|2023-04-16 03:25:00|45.68|44.28|45.69|44.29|45.72|44.32|45.65|44.25|36
1681615800000|2023-04-16 03:30:00|45.68|44.28|45.68|44.28|45.69|44.29|45.59|44.19|42
1681616100000|2023-04-16 03:35:00|45.69|44.29|45.73|44.33|45.77|44.37|45.68|44.28|67
1681616400000|2023-04-16 03:40:00|45.72|44.32|45.57|44.17|45.72|44.32|45.57|44.17|56
1681616700000|2023-04-16 03:45:00|45.58|44.18|45.67|44.27|45.69|44.29|45.57|44.17|49
1681617000000|2023-04-16 03:50:00|45.68|44.28|45.58|44.18|45.69|44.29|45.58|44.18|46
1681617300000|2023-04-16 03:55:00|45.59|44.19|45.64|44.24|45.66|44.26|45.58|44.18|70
1681617600000|2023-04-16 04:00:00|45.63|44.23|45.59|44.19|45.63|44.23|45.56|44.16|50
1681617900000|2023-04-16 04:05:00|45.6|44.2|45.58|44.18|45.6|44.2|45.55|44.15|59
1681618200000|2023-04-16 04:10:00|45.57|44.17|45.63|44.23|45.65|44.25|45.57|44.17|85
1681618500000|2023-04-16 04:15:00|45.64|44.24|45.72|44.32|45.72|44.32|45.63|44.23|64
1681618800000|2023-04-16 04:20:00|45.71|44.31|45.69|44.29|45.73|44.33|45.67|44.27|76
1681619100000|2023-04-16 04:25:00|45.68|44.28|45.75|44.35|45.76|44.36|45.66|44.26|37
1681619400000|2023-04-16 04:30:00|45.76|44.36|45.86|44.46|45.86|44.46|45.73|44.33|97
1681619700000|2023-04-16 04:35:00|45.85|44.45|45.89|44.49|45.89|44.49|45.83|44.43|62
1681620000000|2023-04-16 04:40:00|45.9|44.5|45.91|44.51|45.92|44.52|45.88|44.48|26
1681620300000|2023-04-16 04:45:00|45.9|44.5|45.86|44.46|45.91|44.51|45.81|44.41|66
1681620600000|2023-04-16 04:50:00|45.85|44.45|45.84|44.44|45.88|44.48|45.82|44.42|56
1681620900000|2023-04-16 04:55:00|45.85|44.45|45.84|44.44|45.9|44.5|45.81|44.41|65
1681621200000|2023-04-16 05:00:00|45.83|44.43|45.86|44.46|45.87|44.47|45.82|44.42|35
1681621500000|2023-04-16 05:05:00|45.87|44.47|45.93|44.53|46.03|44.63|45.85|44.45|62
1681621800000|2023-04-16 05:10:00|45.92|44.52|45.93|44.53|45.97|44.57|45.91|44.51|54
1681622100000|2023-04-16 05:15:00|45.94|44.54|45.89|44.49|45.95|44.55|45.89|44.49|78
1681622400000|2023-04-16 05:20:00|45.88|44.48|45.86|44.46|45.89|44.49|45.85|44.45|37
1681622700000|2023-04-16 05:25:00|45.87|44.47|45.97|44.57|45.97|44.57|45.86|44.46|69
1681623000000|2023-04-16 05:30:00|45.96|44.56|45.9|44.5|45.99|44.59|45.9|44.5|61
1681623300000|2023-04-16 05:35:00|45.91|44.51|45.99|44.59|46.02|44.62|45.91|44.51|44
1681623600000|2023-04-16 05:40:00|45.98|44.58|45.95|44.55|46.01|44.61|45.92|44.52|65
1681623900000|2023-04-16 05:45:00|45.94|44.54|45.96|44.56|46.02|44.62|45.94|44.54|41
1681624200000|2023-04-16 05:50:00|45.97|44.57|45.97|44.57|46|44.6|45.95|44.55|73
1681624500000|2023-04-16 05:55:00|45.96|44.56|45.96|44.56|45.98|44.58|45.94|44.54|37
1681624800000|2023-04-16 06:00:00|45.95|44.55|45.9|44.5|45.95|44.55|45.9|44.5|36
1681625100000|2023-04-16 06:05:00|45.91|44.51|45.98|44.58|45.99|44.59|45.9|44.5|30
1681625400000|2023-04-16 06:10:00|45.99|44.59|45.93|44.53|45.99|44.59|45.91|44.51|40
1681625700000|2023-04-16 06:15:00|45.94|44.54|45.9|44.5|45.94|44.54|45.87|44.47|50
1681626000000|2023-04-16 06:20:00|45.89|44.49|45.86|44.46|45.93|44.53|45.85|44.45|21
1681626300000|2023-04-16 06:25:00|45.87|44.47|45.85|44.45|45.87|44.47|45.82|44.42|53
1681626600000|2023-04-16 06:30:00|45.84|44.44|45.83|44.43|45.88|44.48|45.82|44.42|32
1681626900000|2023-04-16 06:35:00|45.82|44.42|45.92|44.52|45.92|44.52|45.82|44.42|50
1681627200000|2023-04-16 06:40:00|45.93|44.53|45.82|44.42|45.93|44.53|45.82|44.42|51
1681627500000|2023-04-16 06:45:00|45.83|44.43|45.78|44.38|45.85|44.45|45.76|44.36|53
1681627800000|2023-04-16 06:50:00|45.77|44.37|45.76|44.36|45.77|44.37|45.74|44.34|22
1681628100000|2023-04-16 06:55:00|45.75|44.35|45.74|44.34|45.76|44.36|45.74|44.34|20
1681628400000|2023-04-16 07:00:00|45.75|44.35|45.82|44.42|45.84|44.44|45.74|44.34|57
1681628700000|2023-04-16 07:05:00|45.83|44.43|45.74|44.34|45.83|44.43|45.74|44.34|54
1681629000000|2023-04-16 07:10:00|45.73|44.33|45.79|44.39|45.79|44.39|45.71|44.31|27
1681629300000|2023-04-16 07:15:00|45.78|44.38|45.76|44.36|45.79|44.39|45.76|44.36|39
1681629600000|2023-04-16 07:20:00|45.77|44.37|45.83|44.43|45.84|44.44|45.76|44.36|61
1681629900000|2023-04-16 07:25:00|45.82|44.42|45.82|44.42|45.84|44.44|45.81|44.41|22
1681630200000|2023-04-16 07:30:00|45.81|44.41|45.86|44.46|45.87|44.47|45.81|44.41|27
1681630500000|2023-04-16 07:35:00|45.87|44.47|45.86|44.46|45.89|44.49|45.85|44.45|53
1681630800000|2023-04-16 07:40:00|45.85|44.45|45.85|44.45|45.86|44.46|45.79|44.39|43
1681631100000|2023-04-16 07:45:00|45.86|44.46|45.86|44.46|45.88|44.48|45.86|44.46|11
1681631400000|2023-04-16 07:50:00|45.85|44.45|45.84|44.44|45.86|44.46|45.83|44.43|23
1681631700000|2023-04-16 07:55:00|45.83|44.43|45.83|44.43|45.85|44.45|45.81|44.41|43
1681632000000|2023-04-16 08:00:00|45.82|44.42|45.84|44.44|45.85|44.45|45.8|44.4|29
1681632300000|2023-04-16 08:05:00|45.83|44.43|45.82|44.42|45.84|44.44|45.78|44.38|49
1681632600000|2023-04-16 08:10:00|45.83|44.43|45.8|44.4|45.85|44.45|45.77|44.37|44
1681632900000|2023-04-16 08:15:00|45.81|44.41|45.82|44.42|45.84|44.44|45.78|44.38|66
1681633200000|2023-04-16 08:20:00|45.83|44.43|45.82|44.42|45.88|44.48|45.81|44.41|64
1681633500000|2023-04-16 08:25:00|45.83|44.43|45.92|44.52|45.93|44.53|45.83|44.43|62
1681633800000|2023-04-16 08:30:00|45.93|44.53|45.91|44.51|46.02|44.62|45.9|44.5|85
1681634100000|2023-04-16 08:35:00|45.92|44.52|45.94|44.54|45.99|44.59|45.9|44.5|53
1681634400000|2023-04-16 08:40:00|45.95|44.55|45.97|44.57|46|44.6|45.92|44.52|45
1681634700000|2023-04-16 08:45:00|45.96|44.56|45.92|44.52|45.97|44.57|45.91|44.51|31
1681635000000|2023-04-16 08:50:00|45.94|44.54|45.93|44.53|45.98|44.58|45.92|44.52|31
1681635300000|2023-04-16 08:55:00|45.94|44.54|45.92|44.52|45.96|44.56|45.9|44.5|45
1681635600000|2023-04-16 09:00:00|45.93|44.53|45.85|44.45|45.95|44.55|45.83|44.43|43
1681635900000|2023-04-16 09:05:00|45.87|44.47|45.81|44.41|45.89|44.49|45.81|44.41|68
1681636200000|2023-04-16 09:10:00|45.82|44.42|45.78|44.38|45.82|44.42|45.76|44.36|60
1681636500000|2023-04-16 09:15:00|45.77|44.37|45.76|44.36|45.78|44.38|45.73|44.33|66
1681636800000|2023-04-16 09:20:00|45.75|44.35|45.72|44.32|45.79|44.39|45.64|44.24|103
1681637100000|2023-04-16 09:25:00|45.71|44.31|45.76|44.36|45.76|44.36|45.66|44.26|85
1681637400000|2023-04-16 09:30:00|45.75|44.35|45.73|44.33|45.77|44.37|45.66|44.26|60
1681637700000|2023-04-16 09:35:00|45.72|44.32|45.77|44.37|45.79|44.39|45.7|44.3|54
1681638000000|2023-04-16 09:40:00|45.78|44.38|45.69|44.29|45.79|44.39|45.67|44.27|56
1681638300000|2023-04-16 09:45:00|45.7|44.3|45.68|44.28|45.75|44.35|45.65|44.25|43
1681638600000|2023-04-16 09:50:00|45.67|44.27|45.57|44.17|45.67|44.27|45.57|44.17|63
1681638900000|2023-04-16 09:55:00|45.58|44.18|45.59|44.19|45.59|44.19|45.55|44.15|38
1681639200000|2023-04-16 10:00:00|45.58|44.18|45.58|44.18|45.6|44.2|45.54|44.14|81
1681639500000|2023-04-16 10:05:00|45.57|44.17|45.57|44.17|45.6|44.2|45.55|44.15|39
1681639800000|2023-04-16 10:10:00|45.56|44.16|45.53|44.13|45.57|44.17|45.51|44.11|68
1681640100000|2023-04-16 10:15:00|45.52|44.12|45.47|44.07|45.54|44.14|45.45|44.05|94
1681640400000|2023-04-16 10:20:00|45.46|44.06|45.52|44.12|45.52|44.12|45.45|44.05|102
1681640700000|2023-04-16 10:25:00|45.51|44.11|45.55|44.15|45.55|44.15|45.46|44.06|85
1681641000000|2023-04-16 10:30:00|45.54|44.14|45.52|44.12|45.55|44.15|45.51|44.11|58
1681641300000|2023-04-16 10:35:00|45.51|44.11|45.52|44.12|45.58|44.18|45.51|44.11|52
1681641600000|2023-04-16 10:40:00|45.51|44.11|45.52|44.12|45.52|44.12|45.45|44.05|71
1681641900000|2023-04-16 10:45:00|45.51|44.11|45.55|44.15|45.55|44.15|45.46|44.06|64
1681642200000|2023-04-16 10:50:00|45.54|44.14|45.22|43.82|45.55|44.15|45.08|43.68|244
1681642500000|2023-04-16 10:55:00|45.23|43.83|45.3|43.9|45.31|43.91|45.22|43.82|69
1681642800000|2023-04-16 11:00:00|45.31|43.91|45.32|43.92|45.33|43.93|45.23|43.83|94
1681643100000|2023-04-16 11:05:00|45.33|43.93|45.27|43.87|45.33|43.93|45.26|43.86|42
1681643400000|2023-04-16 11:10:00|45.26|43.86|45.27|43.87|45.31|43.91|45.21|43.81|57
1681643700000|2023-04-16 11:15:00|45.28|43.88|45.21|43.81|45.29|43.89|45.17|43.77|64
1681644000000|2023-04-16 11:20:00|45.2|43.8|45.15|43.75|45.24|43.84|45.14|43.74|57
1681644300000|2023-04-16 11:25:00|45.14|43.74|45.17|43.77|45.21|43.81|45.14|43.74|63
1681644600000|2023-04-16 11:30:00|45.16|43.76|45.26|43.86|45.28|43.88|45.16|43.76|45
1681644900000|2023-04-16 11:35:00|45.27|43.87|45.23|43.83|45.28|43.88|45.22|43.82|19
1681645200000|2023-04-16 11:40:00|45.22|43.82|45.17|43.77|45.24|43.84|45.15|43.75|65
1681645500000|2023-04-16 11:45:00|45.16|43.76|45.24|43.84|45.25|43.85|45.15|43.75|69
1681645800000|2023-04-16 11:50:00|45.23|43.83|45.25|43.85|45.26|43.86|45.2|43.8|51
1681646100000|2023-04-16 11:55:00|45.24|43.84|45.15|43.75|45.25|43.85|45.15|43.75|57
1681646400000|2023-04-16 12:00:00|45.16|43.76|45.23|43.83|45.24|43.84|45.15|43.75|66
1681646700000|2023-04-16 12:05:00|45.22|43.82|45.25|43.85|45.26|43.86|45.18|43.78|67
1681647000000|2023-04-16 12:10:00|45.24|43.84|45.3|43.9|45.31|43.91|45.23|43.83|71
1681647300000|2023-04-16 12:15:00|45.31|43.91|45.31|43.91|45.37|43.97|45.3|43.9|79
1681647600000|2023-04-16 12:20:00|45.3|43.9|45.3|43.9|45.35|43.95|45.28|43.88|45
1681647900000|2023-04-16 12:25:00|45.29|43.89|45.29|43.89|45.33|43.93|45.28|43.88|44
1681648200000|2023-04-16 12:30:00|45.3|43.9|45.29|43.89|45.36|43.96|45.29|43.89|66
1681648500000|2023-04-16 12:35:00|45.28|43.88|45.23|43.83|45.29|43.89|45.23|43.83|68
1681648800000|2023-04-16 12:40:00|45.24|43.84|45.33|43.93|45.34|43.94|45.23|43.83|63
1681649100000|2023-04-16 12:45:00|45.32|43.92|45.33|43.93|45.34|43.94|45.3|43.9|39
1681649400000|2023-04-16 12:50:00|45.31|43.91|45.4|44|45.41|44.01|45.3|43.9|74
1681649700000|2023-04-16 12:55:00|45.39|43.99|45.38|43.98|45.47|44.07|45.36|43.96|130
1681650000000|2023-04-16 13:00:00|45.39|43.99|45.34|43.94|45.39|43.99|45.32|43.92|107
1681650300000|2023-04-16 13:05:00|45.33|43.93|45.35|43.95|45.4|44|45.33|43.93|100
1681650600000|2023-04-16 13:10:00|45.36|43.96|45.32|43.92|45.38|43.98|45.32|43.92|80
1681650900000|2023-04-16 13:15:00|45.33|43.93|45.38|43.98|45.39|43.99|45.31|43.91|77
1681651200000|2023-04-16 13:20:00|45.37|43.97|45.31|43.91|45.39|43.99|45.3|43.9|65
1681651500000|2023-04-16 13:25:00|45.3|43.9|45.31|43.91|45.35|43.95|45.3|43.9|80
1681651800000|2023-04-16 13:30:00|45.32|43.92|45.28|43.88|45.32|43.92|45.23|43.83|103
1681652100000|2023-04-16 13:35:00|45.27|43.87|45.33|43.93|45.34|43.94|45.23|43.83|71
1681652400000|2023-04-16 13:40:00|45.32|43.92|45.32|43.92|45.35|43.95|45.31|43.91|31
1681652700000|2023-04-16 13:45:00|45.33|43.93|45.32|43.92|45.37|43.97|45.28|43.88|58
1681653000000|2023-04-16 13:50:00|45.33|43.93|45.02|43.62|45.33|43.93|45|43.6|109
1681653300000|2023-04-16 13:55:00|45.01|43.61|45.1|43.7|45.17|43.77|44.96|43.56|191
1681653600000|2023-04-16 14:00:00|45.09|43.69|45.16|43.76|45.17|43.77|45.07|43.67|121
1681653900000|2023-04-16 14:05:00|45.15|43.75|45.22|43.82|45.24|43.84|45.14|43.74|108
1681654200000|2023-04-16 14:10:00|45.21|43.81|45.08|43.68|45.21|43.81|45.08|43.68|67
1681654500000|2023-04-16 14:15:00|45.09|43.69|45.23|43.83|45.23|43.83|45.08|43.68|98
1681654800000|2023-04-16 14:20:00|45.22|43.82|45.23|43.83|45.24|43.84|45.2|43.8|42
1681655100000|2023-04-16 14:25:00|45.22|43.82|45.17|43.77|45.22|43.82|45.13|43.73|73
1681655400000|2023-04-16 14:30:00|45.19|43.79|45.17|43.77|45.25|43.85|45.17|43.77|52
1681655700000|2023-04-16 14:35:00|45.18|43.78|45.24|43.84|45.25|43.85|45.16|43.76|46
1681656000000|2023-04-16 14:40:00|45.23|43.83|45.31|43.91|45.31|43.91|45.21|43.81|45
1681656300000|2023-04-16 14:45:00|45.3|43.9|45.27|43.87|45.3|43.9|45.24|43.84|56
1681656600000|2023-04-16 14:50:00|45.26|43.86|45.31|43.91|45.31|43.91|45.26|43.86|52
1681656900000|2023-04-16 14:55:00|45.3|43.9|45.38|43.98|45.38|43.98|45.29|43.89|78
1681657200000|2023-04-16 15:00:00|45.37|43.97|45.33|43.93|45.38|43.98|45.32|43.92|35
1681657500000|2023-04-16 15:05:00|45.32|43.92|45.27|43.87|45.35|43.95|45.27|43.87|67
1681657800000|2023-04-16 15:10:00|45.26|43.86|45.28|43.88|45.33|43.93|45.26|43.86|75
1681658100000|2023-04-16 15:15:00|45.3|43.9|45.27|43.87|45.32|43.92|45.26|43.86|55
1681658400000|2023-04-16 15:20:00|45.29|43.89|45.29|43.89|45.34|43.94|45.26|43.86|77
1681658700000|2023-04-16 15:25:00|45.3|43.9|45.34|43.94|45.37|43.97|45.29|43.89|61
1681659000000|2023-04-16 15:30:00|45.36|43.96|45.37|43.97|45.38|43.98|45.35|43.95|38
1681659300000|2023-04-16 15:35:00|45.38|43.98|45.38|43.98|45.41|44.01|45.36|43.96|75
1681659600000|2023-04-16 15:40:00|45.39|43.99|45.46|44.06|45.46|44.06|45.39|43.99|94
1681659900000|2023-04-16 15:45:00|45.45|44.05|45.47|44.07|45.57|44.17|45.45|44.05|87
1681660200000|2023-04-16 15:50:00|45.48|44.08|45.48|44.08|45.5|44.1|45.45|44.05|78
1681660500000|2023-04-16 15:55:00|45.49|44.09|45.47|44.07|45.54|44.14|45.46|44.06|54
1681660800000|2023-04-16 16:00:00|45.48|44.08|45.39|43.99|45.52|44.12|45.39|43.99|60
1681661100000|2023-04-16 16:05:00|45.38|43.98|45.36|43.96|45.41|44.01|45.35|43.95|45
1681661400000|2023-04-16 16:10:00|45.35|43.95|45.36|43.96|45.41|44.01|45.34|43.94|60
1681661700000|2023-04-16 16:15:00|45.37|43.97|45.35|43.95|45.37|43.97|45.31|43.91|53
1681662000000|2023-04-16 16:20:00|45.34|43.94|45.38|43.98|45.39|43.99|45.34|43.94|35
1681662300000|2023-04-16 16:25:00|45.39|43.99|45.34|43.94|45.41|44.01|45.34|43.94|72
1681662600000|2023-04-16 16:30:00|45.35|43.95|45.33|43.93|45.4|44|45.32|43.92|75
1681662900000|2023-04-16 16:35:00|45.34|43.94|45.37|43.97|45.37|43.97|45.31|43.91|60
1681663200000|2023-04-16 16:40:00|45.36|43.96|45.33|43.93|45.38|43.98|45.32|43.92|43
1681663500000|2023-04-16 16:45:00|45.34|43.94|45.37|43.97|45.41|44.01|45.32|43.92|71
1681663800000|2023-04-16 16:50:00|45.36|43.96|45.42|44.02|45.47|44.07|45.36|43.96|117
1681664100000|2023-04-16 16:55:00|45.43|44.03|45.4|44|45.45|44.05|45.36|43.96|46
1681664400000|2023-04-16 17:00:00|45.39|43.99|45.42|44.02|45.47|44.07|45.38|43.98|131
1681664700000|2023-04-16 17:05:00|45.43|44.03|45.42|44.02|45.45|44.05|45.4|44|63
1681665000000|2023-04-16 17:10:00|45.41|44.01|45.44|44.04|45.47|44.07|45.41|44.01|58
1681665300000|2023-04-16 17:15:00|45.45|44.05|45.57|44.17|45.59|44.19|45.44|44.04|81
1681665600000|2023-04-16 17:20:00|45.56|44.16|45.51|44.11|45.57|44.17|45.5|44.1|70
1681665900000|2023-04-16 17:25:00|45.52|44.12|45.54|44.14|45.57|44.17|45.52|44.12|56
1681666200000|2023-04-16 17:30:00|45.55|44.15|45.46|44.06|45.57|44.17|45.45|44.05|46
1681666500000|2023-04-16 17:35:00|45.48|44.08|45.49|44.09|45.52|44.12|45.45|44.05|49
1681666800000|2023-04-16 17:40:00|45.48|44.08|45.52|44.12|45.54|44.14|45.47|44.07|62
1681667100000|2023-04-16 17:45:00|45.53|44.13|45.51|44.11|45.53|44.13|45.47|44.07|30
1681667400000|2023-04-16 17:50:00|45.52|44.12|45.57|44.17|45.59|44.19|45.5|44.1|37
1681667700000|2023-04-16 17:55:00|45.58|44.18|45.57|44.17|45.59|44.19|45.56|44.16|20
1681668000000|2023-04-16 18:00:00|45.56|44.16|45.54|44.14|45.57|44.17|45.52|44.12|31
1681668300000|2023-04-16 18:05:00|45.53|44.13|45.58|44.18|45.61|44.21|45.53|44.13|30
1681668600000|2023-04-16 18:10:00|45.59|44.19|45.63|44.23|45.66|44.26|45.58|44.18|65
1681668900000|2023-04-16 18:15:00|45.62|44.22|45.68|44.28|45.68|44.28|45.61|44.21|17
1681669200000|2023-04-16 18:20:00|45.73|44.33|45.81|44.41|45.83|44.43|45.7|44.3|47
1681669500000|2023-04-16 18:25:00|45.8|44.4|45.76|44.36|45.8|44.4|45.74|44.34|25
1681669800000|2023-04-16 18:30:00|45.75|44.35|45.73|44.33|45.8|44.4|45.71|44.31|35
1681670100000|2023-04-16 18:35:00|45.72|44.32|45.72|44.32|45.74|44.34|45.7|44.3|45
1681670400000|2023-04-16 18:40:00|45.71|44.31|45.68|44.28|45.73|44.33|45.67|44.27|30
1681670700000|2023-04-16 18:45:00|45.67|44.27|45.69|44.29|45.72|44.32|45.66|44.26|47
1681671000000|2023-04-16 18:50:00|45.68|44.28|45.71|44.31|45.71|44.31|45.67|44.27|10
1681671300000|2023-04-16 18:55:00|45.7|44.3|45.96|44.56|45.96|44.56|45.69|44.29|141
1681671600000|2023-04-16 19:00:00|45.95|44.55|45.93|44.53|46.05|44.65|45.85|44.45|231
1681671900000|2023-04-16 19:05:00|45.94|44.54|45.92|44.52|45.96|44.56|45.83|44.43|137
1681672200000|2023-04-16 19:10:00|45.91|44.51|46.03|44.63|46.04|44.64|45.9|44.5|76
1681672500000|2023-04-16 19:15:00|46.02|44.62|46.05|44.65|46.07|44.67|45.97|44.57|104
1681672800000|2023-04-16 19:20:00|46.04|44.64|46.06|44.66|46.09|44.69|46.02|44.62|60
1681673100000|2023-04-16 19:25:00|46.07|44.67|46.07|44.67|46.09|44.69|46.05|44.65|55
1681673400000|2023-04-16 19:30:00|46.08|44.68|46.13|44.73|46.14|44.74|46.07|44.67|61
1681673700000|2023-04-16 19:35:00|46.14|44.74|46.09|44.69|46.15|44.75|46.09|44.69|49
1681674000000|2023-04-16 19:40:00|46.1|44.7|46.02|44.62|46.1|44.7|45.94|44.54|99
1681674300000|2023-04-16 19:45:00|46.01|44.61|46.01|44.61|46.05|44.65|45.99|44.59|42
1681674600000|2023-04-16 19:50:00|46.02|44.62|45.99|44.59|46.04|44.64|45.99|44.59|30
1681674900000|2023-04-16 19:55:00|46|44.6|45.77|44.37|46|44.6|45.73|44.33|116
1681675200000|2023-04-16 20:00:00|45.78|44.38|45.46|44.06|45.81|44.41|45.37|43.97|229
1681675500000|2023-04-16 20:05:00|45.47|44.07|45.64|44.24|45.65|44.25|45.46|44.06|130
1681675800000|2023-04-16 20:10:00|45.63|44.23|45.68|44.28|45.68|44.28|45.58|44.18|87
1681676100000|2023-04-16 20:15:00|45.67|44.27|45.77|44.37|45.79|44.39|45.62|44.22|85
1681676400000|2023-04-16 20:20:00|45.76|44.36|45.81|44.41|45.81|44.41|45.72|44.32|62
1681676700000|2023-04-16 20:25:00|45.82|44.42|45.89|44.49|45.9|44.5|45.81|44.41|53
1681677000000|2023-04-16 20:30:00|45.9|44.5|45.97|44.57|45.97|44.57|45.84|44.44|56
1681677300000|2023-04-16 20:35:00|45.96|44.56|45.97|44.57|46|44.6|45.91|44.51|73
1681677600000|2023-04-16 20:40:00|45.96|44.56|46|44.6|46.01|44.61|45.95|44.55|67
1681677900000|2023-04-16 20:45:00|46.01|44.61|46.03|44.63|46.06|44.66|45.97|44.57|73
1681678200000|2023-04-16 20:50:00|46.04|44.64|46.06|44.66|46.07|44.67|45.98|44.58|65
1681678500000|2023-04-16 20:55:00|46.05|44.65|45.95|44.55|46.06|44.66|45.93|44.53|73
1681678800000|2023-04-16 21:00:00|45.96|44.56|46.02|44.62|46.03|44.63|45.9|44.5|69
1681679100000|2023-04-16 21:05:00|46.03|44.63|46.04|44.64|46.06|44.66|46.02|44.62|58
1681679400000|2023-04-16 21:10:00|46.03|44.63|45.86|44.46|46.04|44.64|45.83|44.43|79
1681679700000|2023-04-16 21:15:00|45.87|44.47|45.89|44.49|45.98|44.58|45.87|44.47|63
1681680000000|2023-04-16 21:20:00|45.86|44.46|45.82|44.42|45.87|44.47|45.79|44.39|24
1681680300000|2023-04-16 21:25:00|45.83|44.43|45.88|44.48|45.88|44.48|45.83|44.43|16
1681680600000|2023-04-16 21:30:00|45.87|44.47|45.97|44.57|45.98|44.58|45.87|44.47|41
1681680900000|2023-04-16 21:35:00|45.98|44.58|45.98|44.58|46|44.6|45.9|44.5|74
1681681200000|2023-04-16 21:40:00|45.99|44.59|46.07|44.67|46.07|44.67|45.97|44.57|39
1681681500000|2023-04-16 21:45:00|46.06|44.66|46.05|44.65|46.08|44.68|46.03|44.63|104
1681681800000|2023-04-16 21:50:00|46.04|44.64|46.06|44.66|46.08|44.68|46.04|44.64|59
1681682100000|2023-04-16 21:55:00|46.07|44.67|46.12|44.72|46.12|44.72|46.06|44.66|35
1681682400000|2023-04-16 22:00:00|46.11|44.71|46.05|44.65|46.11|44.71|46.04|44.64|61
1681682700000|2023-04-16 22:05:00|46.04|44.64|45.97|44.57|46.04|44.64|45.96|44.56|68
1681683000000|2023-04-16 22:10:00|45.96|44.56|45.98|44.58|45.98|44.58|45.95|44.55|43
1681683300000|2023-04-16 22:15:00|45.99|44.59|45.95|44.55|45.99|44.59|45.94|44.54|49
1681683600000|2023-04-16 22:20:00|45.94|44.54|45.87|44.47|45.98|44.58|45.86|44.46|32
1681683900000|2023-04-16 22:25:00|45.86|44.46|45.85|44.45|45.88|44.48|45.84|44.44|36
1681684200000|2023-04-16 22:30:00|45.86|44.46|45.92|44.52|45.94|44.54|45.86|44.46|57
1681684500000|2023-04-16 22:35:00|45.93|44.53|45.88|44.48|45.95|44.55|45.86|44.46|66
1681684800000|2023-04-16 22:40:00|45.89|44.49|45.96|44.56|45.96|44.56|45.87|44.47|40
1681685100000|2023-04-16 22:45:00|45.97|44.57|45.99|44.59|46|44.6|45.96|44.56|55
1681685400000|2023-04-16 22:50:00|46|44.6|46.05|44.65|46.07|44.67|45.98|44.58|80
1681685700000|2023-04-16 22:55:00|46.04|44.64|46.01|44.61|46.07|44.67|46.01|44.61|28
1681686000000|2023-04-16 23:00:00|46.02|44.62|45.99|44.59|46.05|44.65|45.94|44.54|82
1681686300000|2023-04-16 23:05:00|45.98|44.58|45.96|44.56|46|44.6|45.93|44.53|59
1681686600000|2023-04-16 23:10:00|45.95|44.55|45.98|44.58|45.98|44.58|45.9|44.5|74
1681686900000|2023-04-16 23:15:00|45.99|44.59|46.04|44.64|46.07|44.67|45.99|44.59|65
1681687200000|2023-04-16 23:20:00|46.03|44.63|46.02|44.62|46.06|44.66|45.99|44.59|72
1681687500000|2023-04-16 23:25:00|46.03|44.63|45.94|44.54|46.03|44.63|45.94|44.54|50
1681687800000|2023-04-16 23:30:00|45.95|44.55|45.94|44.54|46|44.6|45.93|44.53|55
1681688100000|2023-04-16 23:35:00|45.93|44.53|45.77|44.37|45.93|44.53|45.74|44.34|102
1681688400000|2023-04-16 23:40:00|45.78|44.38|45.81|44.41|45.83|44.43|45.78|44.38|46
1681688700000|2023-04-16 23:45:00|45.82|44.42|45.77|44.37|45.86|44.46|45.77|44.37|62
1681689000000|2023-04-16 23:50:00|45.78|44.38|45.88|44.48|45.88|44.48|45.77|44.37|54
1681689300000|2023-04-16 23:55:00|45.87|44.47|45.85|44.45|45.88|44.48|45.85|44.45|75
1681689600000|2023-04-17 00:00:00|45.84|44.44|45.82|44.42|45.87|44.47|45.73|44.33|82
1681689900000|2023-04-17 00:05:00|45.83|44.43|45.64|44.24|45.83|44.43|45.64|44.24|61
1681690200000|2023-04-17 00:10:00|45.63|44.23|45.66|44.26|45.71|44.31|45.53|44.13|113
1681690500000|2023-04-17 00:15:00|45.67|44.27|45.54|44.14|45.67|44.27|45.47|44.07|136
1681690800000|2023-04-17 00:20:00|45.55|44.15|45.49|44.09|45.65|44.25|45.49|44.09|109
1681691100000|2023-04-17 00:25:00|45.48|44.08|45.36|43.96|45.61|44.21|45.34|43.94|128
1681691400000|2023-04-17 00:30:00|45.37|43.97|45.42|44.02|45.52|44.12|45.35|43.95|190
1681691700000|2023-04-17 00:35:00|45.41|44.01|44.81|43.41|45.41|44.01|44.81|43.41|315
1681692000000|2023-04-17 00:40:00|44.8|43.4|45.07|43.67|45.09|43.69|44.8|43.4|248
1681692300000|2023-04-17 00:45:00|45.06|43.66|44.9|43.5|45.06|43.66|44.84|43.44|224
1681692600000|2023-04-17 00:50:00|44.89|43.49|44.91|43.51|44.94|43.54|44.79|43.39|168
1681692900000|2023-04-17 00:55:00|44.9|43.5|44.79|43.39|44.9|43.5|44.78|43.38|114
1681693200000|2023-04-17 01:00:00|44.78|43.38|44.76|43.36|44.79|43.39|44.57|43.17|283
1681693500000|2023-04-17 01:05:00|44.75|43.35|44.87|43.47|44.88|43.48|44.68|43.28|142
1681693800000|2023-04-17 01:10:00|44.86|43.46|44.94|43.54|44.94|43.54|44.8|43.4|104
1681694100000|2023-04-17 01:15:00|44.93|43.53|45.11|43.71|45.11|43.71|44.9|43.5|93
1681694400000|2023-04-17 01:20:00|45.1|43.7|45.14|43.74|45.16|43.76|45.04|43.64|127
1681694700000|2023-04-17 01:25:00|45.13|43.73|45.09|43.69|45.14|43.74|45.09|43.69|58
1681695000000|2023-04-17 01:30:00|45.08|43.68|45.15|43.75|45.19|43.79|45.03|43.63|143
1681695300000|2023-04-17 01:35:00|45.14|43.74|45.16|43.76|45.17|43.77|45.08|43.68|75
1681695600000|2023-04-17 01:40:00|45.15|43.75|45.19|43.79|45.21|43.81|45.14|43.74|73
1681695900000|2023-04-17 01:45:00|45.18|43.78|45.2|43.8|45.21|43.81|45.15|43.75|72
1681696200000|2023-04-17 01:50:00|45.19|43.79|45.2|43.8|45.23|43.83|45.17|43.77|56
1681696500000|2023-04-17 01:55:00|45.21|43.81|45.2|43.8|45.22|43.82|45.18|43.78|28
1681696800000|2023-04-17 02:00:00|45.19|43.79|45.16|43.76|45.22|43.82|45.14|43.74|52
1681697100000|2023-04-17 02:05:00|45.17|43.77|45.18|43.78|45.19|43.79|45.1|43.7|79
1681697400000|2023-04-17 02:10:00|45.17|43.77|45.16|43.76|45.19|43.79|45.1|43.7|50
1681697700000|2023-04-17 02:15:00|45.15|43.75|45.19|43.79|45.19|43.79|45.12|43.72|71
1681698000000|2023-04-17 02:20:00|45.2|43.8|45.25|43.85|45.26|43.86|45.19|43.79|51
1681698300000|2023-04-17 02:25:00|45.24|43.84|45.33|43.93|45.33|43.93|45.24|43.84|71
1681698600000|2023-04-17 02:30:00|45.32|43.92|45.35|43.95|45.37|43.97|45.29|43.89|107
1681698900000|2023-04-17 02:35:00|45.36|43.96|45.47|44.07|45.48|44.08|45.36|43.96|44
1681699200000|2023-04-17 02:40:00|45.48|44.08|45.59|44.19|45.61|44.21|45.47|44.07|117
1681699500000|2023-04-17 02:45:00|45.58|44.18|45.53|44.13|45.59|44.19|45.5|44.1|81
1681699800000|2023-04-17 02:50:00|45.54|44.14|45.52|44.12|45.6|44.2|45.52|44.12|98
1681700100000|2023-04-17 02:55:00|45.51|44.11|45.46|44.06|45.51|44.11|45.44|44.04|61
1681700400000|2023-04-17 03:00:00|45.45|44.05|45.43|44.03|45.49|44.09|45.42|44.02|58
1681700700000|2023-04-17 03:05:00|45.42|44.02|45.35|43.95|45.45|44.05|45.35|43.95|47
1681701000000|2023-04-17 03:10:00|45.36|43.96|45.34|43.94|45.36|43.96|45.31|43.91|29
1681701300000|2023-04-17 03:15:00|45.33|43.93|45.4|44|45.41|44.01|45.32|43.92|47
1681701600000|2023-04-17 03:20:00|45.41|44.01|45.4|44|45.48|44.08|45.4|44|60
1681701900000|2023-04-17 03:25:00|45.41|44.01|45.34|43.94|45.42|44.02|45.33|43.93|35
1681702200000|2023-04-17 03:30:00|45.33|43.93|45.33|43.93|45.38|43.98|45.32|43.92|58
1681702500000|2023-04-17 03:35:00|45.34|43.94|45.33|43.93|45.36|43.96|45.32|43.92|30
1681702800000|2023-04-17 03:40:00|45.32|43.92|45.32|43.92|45.37|43.97|45.3|43.9|68
1681703100000|2023-04-17 03:45:00|45.31|43.91|45.22|43.82|45.34|43.94|45.13|43.73|127
1681703400000|2023-04-17 03:50:00|45.23|43.83|45.2|43.8|45.24|43.84|45.19|43.79|30
1681703700000|2023-04-17 03:55:00|45.21|43.81|45.18|43.78|45.25|43.85|45.17|43.77|29
1681704000000|2023-04-17 04:00:00|45.17|43.77|45.2|43.8|45.25|43.85|45.15|43.75|58
1681704300000|2023-04-17 04:05:00|45.21|43.81|45.19|43.79|45.27|43.87|45.16|43.76|39
1681704600000|2023-04-17 04:10:00|45.2|43.8|45.12|43.72|45.23|43.83|45.12|43.72|29
1681704900000|2023-04-17 04:15:00|45.11|43.71|45.12|43.72|45.17|43.77|45.11|43.71|36
1681705200000|2023-04-17 04:20:00|45.13|43.73|44.99|43.59|45.13|43.73|44.99|43.59|80
1681705500000|2023-04-17 04:25:00|44.96|43.56|44.95|43.55|45.01|43.61|44.92|43.52|92
1681705800000|2023-04-17 04:30:00|44.96|43.56|44.86|43.46|44.97|43.57|44.79|43.39|75
1681706100000|2023-04-17 04:35:00|44.85|43.45|44.95|43.55|44.95|43.55|44.81|43.41|118
1681706400000|2023-04-17 04:40:00|44.96|43.56|45.03|43.63|45.03|43.63|44.94|43.54|78
1681706700000|2023-04-17 04:45:00|45.02|43.62|45.08|43.68|45.11|43.71|45.01|43.61|52
1681707000000|2023-04-17 04:50:00|45.09|43.69|45.03|43.63|45.09|43.69|44.96|43.56|75
1681707300000|2023-04-17 04:55:00|45.02|43.62|45.03|43.63|45.05|43.65|44.99|43.59|90
1681707600000|2023-04-17 05:00:00|45.02|43.62|45.04|43.64|45.06|43.66|45|43.6|82
1681707900000|2023-04-17 05:05:00|45.05|43.65|45.08|43.68|45.1|43.7|45.03|43.63|50
1681708200000|2023-04-17 05:10:00|45.07|43.67|45.07|43.67|45.08|43.68|45.05|43.65|38
1681708500000|2023-04-17 05:15:00|45.08|43.68|45.15|43.75|45.15|43.75|45.08|43.68|18
1681708800000|2023-04-17 05:20:00|45.14|43.74|45|43.6|45.14|43.74|45|43.6|81
1681709100000|2023-04-17 05:25:00|44.99|43.59|44.94|43.54|45.01|43.61|44.92|43.52|65
1681709400000|2023-04-17 05:30:00|44.93|43.53|44.93|43.53|44.96|43.56|44.88|43.48|61
1681709700000|2023-04-17 05:35:00|44.94|43.54|44.91|43.51|45|43.6|44.91|43.51|63
1681710000000|2023-04-17 05:40:00|44.92|43.52|44.96|43.56|45.01|43.61|44.92|43.52|45
1681710300000|2023-04-17 05:45:00|44.97|43.57|45.03|43.63|45.04|43.64|44.97|43.57|59
1681710600000|2023-04-17 05:50:00|45.02|43.62|45.05|43.65|45.05|43.65|44.99|43.59|61
1681710900000|2023-04-17 05:55:00|45.04|43.64|45.12|43.72|45.12|43.72|45.04|43.64|55
1681711200000|2023-04-17 06:00:00|45.11|43.71|45.09|43.69|45.11|43.71|45.05|43.65|60
1681711500000|2023-04-17 06:05:00|45.08|43.68|45.06|43.66|45.08|43.68|45.05|43.65|33
1681711800000|2023-04-17 06:10:00|45.07|43.67|45.11|43.71|45.14|43.74|45.06|43.66|44
1681712100000|2023-04-17 06:15:00|45.12|43.72|44.97|43.57|45.12|43.72|44.97|43.57|68
1681712400000|2023-04-17 06:20:00|44.96|43.56|44.95|43.55|45.02|43.62|44.94|43.54|67
1681712700000|2023-04-17 06:25:00|44.96|43.56|45.02|43.62|45.03|43.63|44.94|43.54|35
1681713000000|2023-04-17 06:30:00|45.01|43.61|44.9|43.5|45.01|43.61|44.89|43.49|50
1681713300000|2023-04-17 06:35:00|44.89|43.49|44.86|43.46|44.9|43.5|44.82|43.42|88
1681713600000|2023-04-17 06:40:00|44.85|43.45|44.87|43.47|44.87|43.47|44.77|43.37|77
1681713900000|2023-04-17 06:45:00|44.88|43.48|44.87|43.47|44.9|43.5|44.78|43.38|91
1681714200000|2023-04-17 06:50:00|44.86|43.46|44.81|43.41|44.87|43.47|44.79|43.39|65
1681714500000|2023-04-17 06:55:00|44.82|43.42|44.81|43.41|44.84|43.44|44.8|43.4|62
1681714800000|2023-04-17 07:00:00|44.82|43.42|44.76|43.36|44.85|43.45|44.75|43.35|70
1681715100000|2023-04-17 07:05:00|44.77|43.37|44.78|43.38|44.81|43.41|44.75|43.35|66
1681715400000|2023-04-17 07:10:00|44.77|43.37|44.76|43.36|44.79|43.39|44.75|43.35|84
1681715700000|2023-04-17 07:15:00|44.77|43.37|44.89|43.49|44.89|43.49|44.75|43.35|84
1681716000000|2023-04-17 07:20:00|44.88|43.48|44.82|43.42|44.89|43.49|44.8|43.4|80
1681716300000|2023-04-17 07:25:00|44.83|43.43|44.82|43.42|44.84|43.44|44.75|43.35|92
1681716600000|2023-04-17 07:30:00|44.81|43.41|44.83|43.43|44.85|43.45|44.75|43.35|124
1681716900000|2023-04-17 07:35:00|44.84|43.44|44.84|43.44|44.85|43.45|44.8|43.4|97
1681717200000|2023-04-17 07:40:00|44.83|43.43|44.75|43.35|44.84|43.44|44.74|43.34|55
1681717500000|2023-04-17 07:45:00|44.74|43.34|44.66|43.26|44.77|43.37|44.59|43.19|77
1681717800000|2023-04-17 07:50:00|44.65|43.25|44.62|43.22|44.75|43.35|44.59|43.19|97
1681718100000|2023-04-17 07:55:00|44.63|43.23|44.57|43.17|44.69|43.29|44.57|43.17|85
1681718400000|2023-04-17 08:00:00|44.58|43.18|44.68|43.28|44.69|43.29|44.57|43.17|83
1681718700000|2023-04-17 08:05:00|44.69|43.29|44.68|43.28|44.69|43.29|44.59|43.19|111
1681719000000|2023-04-17 08:10:00|44.67|43.27|44.72|43.32|44.73|43.33|44.64|43.24|51
1681719300000|2023-04-17 08:15:00|44.73|43.33|44.81|43.41|44.81|43.41|44.73|43.33|81
1681719600000|2023-04-17 08:20:00|44.8|43.4|44.76|43.36|44.82|43.42|44.76|43.36|64
1681719900000|2023-04-17 08:25:00|44.75|43.35|44.77|43.37|44.81|43.41|44.75|43.35|59
1681720200000|2023-04-17 08:30:00|44.76|43.36|44.82|43.42|44.83|43.43|44.75|43.35|67
1681720500000|2023-04-17 08:35:00|44.81|43.41|44.85|43.45|44.87|43.47|44.8|43.4|36
1681720800000|2023-04-17 08:40:00|44.84|43.44|44.88|43.48|44.9|43.5|44.83|43.43|77
1681721100000|2023-04-17 08:45:00|44.89|43.49|44.84|43.44|44.9|43.5|44.81|43.41|52
1681721400000|2023-04-17 08:50:00|44.85|43.45|44.8|43.4|44.86|43.46|44.8|43.4|49
1681721700000|2023-04-17 08:55:00|44.79|43.39|44.88|43.48|44.9|43.5|44.77|43.37|56
1681722000000|2023-04-17 09:00:00|44.87|43.47|44.88|43.48|44.92|43.52|44.86|43.46|95
1681722300000|2023-04-17 09:05:00|44.87|43.47|44.86|43.46|44.89|43.49|44.86|43.46|24
1681722600000|2023-04-17 09:10:00|44.87|43.47|44.9|43.5|44.91|43.51|44.86|43.46|52
1681722900000|2023-04-17 09:15:00|44.91|43.51|44.86|43.46|44.91|43.51|44.86|43.46|60
1681723200000|2023-04-17 09:20:00|44.87|43.47|44.81|43.41|44.88|43.48|44.8|43.4|38
1681723500000|2023-04-17 09:25:00|44.8|43.4|44.82|43.42|44.85|43.45|44.78|43.38|69
1681723800000|2023-04-17 09:30:00|44.81|43.41|44.81|43.41|44.86|43.46|44.8|43.4|77
1681724100000|2023-04-17 09:35:00|44.82|43.42|44.79|43.39|44.82|43.42|44.76|43.36|44
1681724400000|2023-04-17 09:40:00|44.78|43.38|44.8|43.4|44.84|43.44|44.78|43.38|43
1681724700000|2023-04-17 09:45:00|44.79|43.39|44.85|43.45|44.86|43.46|44.76|43.36|59
1681725000000|2023-04-17 09:50:00|44.86|43.46|44.8|43.4|44.86|43.46|44.77|43.37|45
1681725300000|2023-04-17 09:55:00|44.81|43.41|44.72|43.32|44.81|43.41|44.67|43.27|72
1681725600000|2023-04-17 10:00:00|44.73|43.33|44.64|43.24|44.76|43.36|44.62|43.22|64
1681725900000|2023-04-17 10:05:00|44.63|43.23|44.6|43.2|44.64|43.24|44.6|43.2|46
1681726200000|2023-04-17 10:10:00|44.59|43.19|44.7|43.3|44.72|43.32|44.59|43.19|55
1681726500000|2023-04-17 10:15:00|44.69|43.29|44.59|43.19|44.7|43.3|44.59|43.19|44
1681726800000|2023-04-17 10:20:00|44.57|43.17|44.59|43.19|44.6|43.2|44.49|43.09|91
1681727100000|2023-04-17 10:25:00|44.6|43.2|44.55|43.15|44.61|43.21|44.51|43.11|77
1681727400000|2023-04-17 10:30:00|44.56|43.16|44.64|43.24|44.66|43.26|44.51|43.11|64
1681727700000|2023-04-17 10:35:00|44.63|43.23|44.58|43.18|44.64|43.24|44.51|43.11|103
1681728000000|2023-04-17 10:40:00|44.59|43.19|44.8|43.4|44.8|43.4|44.57|43.17|106
1681728300000|2023-04-17 10:45:00|44.79|43.39|44.9|43.5|44.91|43.51|44.77|43.37|60
1681728600000|2023-04-17 10:50:00|44.91|43.51|44.96|43.56|44.96|43.56|44.9|43.5|42
1681728900000|2023-04-17 10:55:00|44.97|43.57|45.08|43.68|45.08|43.68|44.97|43.57|38
1681729200000|2023-04-17 11:00:00|45.07|43.67|45.09|43.69|45.16|43.76|45.07|43.67|82
1681729500000|2023-04-17 11:05:00|45.1|43.7|45.09|43.69|45.15|43.75|45.09|43.69|57
1681729800000|2023-04-17 11:10:00|45.08|43.68|45.12|43.72|45.12|43.72|45.02|43.62|72
1681730100000|2023-04-17 11:15:00|45.11|43.71|45.09|43.69|45.12|43.72|45.01|43.61|124
1681730400000|2023-04-17 11:20:00|45.08|43.68|45.14|43.74|45.24|43.84|45.07|43.67|90
1681730700000|2023-04-17 11:25:00|45.13|43.73|45.07|43.67|45.14|43.74|45.03|43.63|119
1681731000000|2023-04-17 11:30:00|45.08|43.68|44.9|43.5|45.27|43.87|44.83|43.43|189
1681731300000|2023-04-17 11:35:00|44.91|43.51|44.93|43.53|44.98|43.58|44.71|43.31|324
1681731600000|2023-04-17 11:40:00|44.92|43.52|44.97|43.57|44.97|43.57|44.81|43.41|185
1681731900000|2023-04-17 11:45:00|44.96|43.56|44.91|43.51|44.97|43.57|44.82|43.42|149
1681732200000|2023-04-17 11:50:00|44.9|43.5|44.95|43.55|44.96|43.56|44.85|43.45|105
1681732500000|2023-04-17 11:55:00|44.96|43.56|44.98|43.58|45.06|43.66|44.92|43.52|97
1681732800000|2023-04-17 12:00:00|44.99|43.59|45.27|43.87|45.38|43.98|44.99|43.59|161
1681733100000|2023-04-17 12:05:00|45.28|43.88|45.2|43.8|45.29|43.89|45.14|43.74|80
1681733400000|2023-04-17 12:10:00|45.19|43.79|45.19|43.79|45.24|43.84|45.12|43.72|67
1681733700000|2023-04-17 12:15:00|45.2|43.8|45.14|43.74|45.2|43.8|45.1|43.7|90
1681734000000|2023-04-17 12:20:00|45.15|43.75|45.18|43.78|45.22|43.82|45.07|43.67|130
1681734300000|2023-04-17 12:25:00|45.19|43.79|45.14|43.74|45.25|43.85|45.13|43.73|73
1681734600000|2023-04-17 12:30:00|45.13|43.73|45.04|43.64|45.2|43.8|44.99|43.59|110
1681734900000|2023-04-17 12:35:00|45.03|43.63|45.08|43.68|45.09|43.69|44.99|43.59|90
1681735200000|2023-04-17 12:40:00|45.07|43.67|44.98|43.58|45.07|43.67|44.97|43.57|88
1681735500000|2023-04-17 12:45:00|44.97|43.57|45.01|43.61|45.05|43.65|44.97|43.57|117
1681735800000|2023-04-17 12:50:00|45.02|43.62|45.1|43.7|45.14|43.74|45|43.6|91
1681736100000|2023-04-17 12:55:00|45.09|43.69|44.99|43.59|45.09|43.69|44.99|43.59|68
1681736400000|2023-04-17 13:00:00|44.98|43.58|44.79|43.39|44.99|43.59|44.79|43.39|62
1681736700000|2023-04-17 13:05:00|44.8|43.4|44.79|43.39|44.83|43.43|44.73|43.33|61
1681737000000|2023-04-17 13:10:00|44.78|43.38|44.47|43.07|44.78|43.38|44.46|43.06|121
1681737300000|2023-04-17 13:15:00|44.46|43.06|44.33|42.93|44.47|43.07|44.22|42.82|200
1681737600000|2023-04-17 13:20:00|44.32|42.92|44.29|42.89|44.37|42.97|44.24|42.84|118
1681737900000|2023-04-17 13:25:00|44.28|42.88|44.03|42.63|44.29|42.89|44.01|42.61|195
1681738200000|2023-04-17 13:30:00|44.02|42.62|44.2|42.8|44.21|42.81|43.98|42.58|264
1681738500000|2023-04-17 13:35:00|44.19|42.79|44.25|42.85|44.3|42.9|44.17|42.77|149
1681738800000|2023-04-17 13:40:00|44.26|42.86|44.28|42.88|44.29|42.89|44.23|42.83|90
1681739100000|2023-04-17 13:45:00|44.29|42.89|44.25|42.85|44.29|42.89|44.17|42.77|76
1681739400000|2023-04-17 13:50:00|44.26|42.86|44.25|42.85|44.34|42.94|44.24|42.84|100
1681739700000|2023-04-17 13:55:00|44.26|42.86|44.3|42.9|44.32|42.92|44.25|42.85|125
1681740000000|2023-04-17 14:00:00|44.29|42.89|44.25|42.85|44.39|42.99|44.24|42.84|138
1681740300000|2023-04-17 14:05:00|44.26|42.86|44.27|42.87|44.33|42.93|44.25|42.85|88
1681740600000|2023-04-17 14:10:00|44.28|42.88|44.32|42.92|44.34|42.94|44.27|42.87|94
1681740900000|2023-04-17 14:15:00|44.31|42.91|44.39|42.99|44.41|43.01|44.31|42.91|79
1681741200000|2023-04-17 14:20:00|44.38|42.98|44.46|43.06|44.46|43.06|44.34|42.94|83
1681741500000|2023-04-17 14:25:00|44.45|43.05|44.36|42.96|44.47|43.07|44.34|42.94|107
1681741800000|2023-04-17 14:30:00|44.35|42.95|44.37|42.97|44.46|43.06|44.35|42.95|95
1681742100000|2023-04-17 14:35:00|44.36|42.96|44.2|42.8|44.4|43|44.2|42.8|123
1681742400000|2023-04-17 14:40:00|44.19|42.79|44.27|42.87|44.27|42.87|44.17|42.77|83
1681742700000|2023-04-17 14:45:00|44.26|42.86|44.3|42.9|44.3|42.9|44.17|42.77|101
1681743000000|2023-04-17 14:50:00|44.29|42.89|44.37|42.97|44.38|42.98|44.26|42.86|84
1681743300000|2023-04-17 14:55:00|44.36|42.96|44.38|42.98|44.39|42.99|44.35|42.95|59
1681743600000|2023-04-17 15:00:00|44.39|42.99|44.37|42.97|44.42|43.02|44.35|42.95|67
1681743900000|2023-04-17 15:05:00|44.38|42.98|44.4|43|44.45|43.05|44.37|42.97|100
1681744200000|2023-04-17 15:10:00|44.41|43.01|44.34|42.94|44.43|43.03|44.34|42.94|36
1681744500000|2023-04-17 15:15:00|44.35|42.95|44.27|42.87|44.36|42.96|44.26|42.86|46
1681744800000|2023-04-17 15:20:00|44.28|42.88|44.24|42.84|44.28|42.88|44.23|42.83|55
1681745100000|2023-04-17 15:25:00|44.25|42.85|44.19|42.79|44.28|42.88|44.19|42.79|19
1681745400000|2023-04-17 15:30:00|44.2|42.8|44.11|42.71|44.2|42.8|44.1|42.7|80
1681745700000|2023-04-17 15:35:00|44.12|42.72|44.07|42.67|44.12|42.72|44|42.6|85
1681746000000|2023-04-17 15:40:00|44.06|42.66|44.14|42.74|44.23|42.83|44|42.6|129
1681746300000|2023-04-17 15:45:00|44.13|42.73|44.11|42.71|44.13|42.73|44.01|42.61|107
1681746600000|2023-04-17 15:50:00|44.12|42.72|44.03|42.63|44.12|42.72|44.01|42.61|127
1681746900000|2023-04-17 15:55:00|44.02|42.62|44.12|42.72|44.14|42.74|44.01|42.61|79
1681747200000|2023-04-17 16:00:00|44.13|42.73|44.2|42.8|44.21|42.81|44.07|42.67|67
1681747500000|2023-04-17 16:05:00|44.19|42.79|44.21|42.81|44.23|42.83|44.12|42.72|78
1681747800000|2023-04-17 16:10:00|44.22|42.82|44.33|42.93|44.35|42.95|44.22|42.82|60
1681748100000|2023-04-17 16:15:00|44.34|42.94|44.3|42.9|44.34|42.94|44.28|42.88|61
1681748400000|2023-04-17 16:20:00|44.31|42.91|44.26|42.86|44.37|42.97|44.24|42.84|85
1681748700000|2023-04-17 16:25:00|44.25|42.85|44.35|42.95|44.35|42.95|44.23|42.83|77
1681749000000|2023-04-17 16:30:00|44.34|42.94|44.37|42.97|44.42|43.02|44.33|42.93|115
1681749300000|2023-04-17 16:35:00|44.36|42.96|44.4|43|44.42|43.02|44.35|42.95|79
1681749600000|2023-04-17 16:40:00|44.41|43.01|44.36|42.96|44.45|43.05|44.36|42.96|96
1681749900000|2023-04-17 16:45:00|44.35|42.95|44.35|42.95|44.43|43.03|44.35|42.95|67
1681750200000|2023-04-17 16:50:00|44.36|42.96|44.34|42.94|44.38|42.98|44.33|42.93|35
1681750500000|2023-04-17 16:55:00|44.33|42.93|44.38|42.98|44.42|43.02|44.33|42.93|71
1681750800000|2023-04-17 17:00:00|44.37|42.97|44.4|43|44.44|43.04|44.36|42.96|68
1681751100000|2023-04-17 17:05:00|44.41|43.01|44.4|43|44.43|43.03|44.34|42.94|52
1681751400000|2023-04-17 17:10:00|44.39|42.99|44.4|43|44.42|43.02|44.34|42.94|80
1681751700000|2023-04-17 17:15:00|44.41|43.01|44.44|43.04|44.47|43.07|44.41|43.01|97
1681752000000|2023-04-17 17:20:00|44.43|43.03|44.41|43.01|44.44|43.04|44.4|43|35
1681752300000|2023-04-17 17:25:00|44.42|43.02|44.4|43|44.42|43.02|44.39|42.99|29
1681752600000|2023-04-17 17:30:00|44.39|42.99|44.42|43.02|44.43|43.03|44.36|42.96|58
1681752900000|2023-04-17 17:35:00|44.41|43.01|44.42|43.02|44.45|43.05|44.39|42.99|44
1681753200000|2023-04-17 17:40:00|44.43|43.03|44.39|42.99|44.43|43.03|44.36|42.96|83
1681753500000|2023-04-17 17:45:00|44.38|42.98|44.44|43.04|44.44|43.04|44.38|42.98|67
1681753800000|2023-04-17 17:50:00|44.43|43.03|44.42|43.02|44.46|43.06|44.41|43.01|25
1681754100000|2023-04-17 17:55:00|44.41|43.01|44.4|43|44.46|43.06|44.4|43|64
1681754400000|2023-04-17 18:00:00|44.41|43.01|44.43|43.03|44.46|43.06|44.4|43|68
1681754700000|2023-04-17 18:05:00|44.42|43.02|44.44|43.04|44.44|43.04|44.42|43.02|25
1681755000000|2023-04-17 18:10:00|44.45|43.05|44.44|43.04|44.46|43.06|44.44|43.04|48
1681755300000|2023-04-17 18:15:00|44.45|43.05|44.52|43.12|44.52|43.12|44.44|43.04|29
1681755600000|2023-04-17 18:20:00|44.51|43.11|44.46|43.06|44.54|43.14|44.45|43.05|42
1681755900000|2023-04-17 18:25:00|44.47|43.07|44.53|43.13|44.54|43.14|44.47|43.07|24
1681756200000|2023-04-17 18:30:00|44.52|43.12|44.48|43.08|44.54|43.14|44.47|43.07|31
1681756500000|2023-04-17 18:35:00|44.47|43.07|44.46|43.06|44.49|43.09|44.45|43.05|62
1681756800000|2023-04-17 18:40:00|44.45|43.05|44.47|43.07|44.5|43.1|44.45|43.05|29
1681757100000|2023-04-17 18:45:00|44.48|43.08|44.44|43.04|44.48|43.08|44.44|43.04|33
1681757400000|2023-04-17 18:50:00|44.43|43.03|44.44|43.04|44.45|43.05|44.43|43.03|38
1681757700000|2023-04-17 18:55:00|44.45|43.05|44.5|43.1|44.5|43.1|44.44|43.04|11
1681758000000|2023-04-17 19:00:00|44.49|43.09|44.51|43.11|44.52|43.12|44.46|43.06|29
1681758300000|2023-04-17 19:05:00|44.5|43.1|44.55|43.15|44.55|43.15|44.49|43.09|51
1681758600000|2023-04-17 19:10:00|44.54|43.14|44.52|43.12|44.55|43.15|44.51|43.11|35
1681758900000|2023-04-17 19:15:00|44.51|43.11|44.53|43.13|44.54|43.14|44.51|43.11|25
1681759200000|2023-04-17 19:20:00|44.54|43.14|44.6|43.2|44.61|43.21|44.53|43.13|67
1681759500000|2023-04-17 19:25:00|44.59|43.19|44.55|43.15|44.61|43.21|44.55|43.15|81
1681759800000|2023-04-17 19:30:00|44.56|43.16|44.49|43.09|44.59|43.19|44.49|43.09|62
1681760100000|2023-04-17 19:35:00|44.5|43.1|44.49|43.09|44.54|43.14|44.47|43.07|77
1681760400000|2023-04-17 19:40:00|44.5|43.1|44.46|43.06|44.51|43.11|44.44|43.04|75
1681760700000|2023-04-17 19:45:00|44.45|43.05|44.45|43.05|44.46|43.06|44.39|42.99|96
1681761000000|2023-04-17 19:50:00|44.46|43.06|44.5|43.1|44.52|43.12|44.45|43.05|52
1681761300000|2023-04-17 19:55:00|44.49|43.09|44.48|43.08|44.51|43.11|44.45|43.05|50
1681761600000|2023-04-17 20:00:00|44.49|43.09|44.47|43.07|44.49|43.09|44.47|43.07|13
1681761900000|2023-04-17 20:05:00|44.46|43.06|44.46|43.06|44.48|43.08|44.44|43.04|21
1681762200000|2023-04-17 20:10:00|44.45|43.05|44.42|43.02|44.45|43.05|44.4|43|39
1681762500000|2023-04-17 20:15:00|44.41|43.01|44.37|42.97|44.43|43.03|44.36|42.96|41
1681762800000|2023-04-17 20:20:00|44.36|42.96|44.31|42.91|44.36|42.96|44.31|42.91|18
1681763100000|2023-04-17 20:25:00|44.3|42.9|44.22|42.82|44.34|42.94|44.22|42.82|58
1681763400000|2023-04-17 20:30:00|44.23|42.83|44.25|42.85|44.27|42.87|44.23|42.83|27
1681763700000|2023-04-17 20:35:00|44.26|42.86|44.32|42.92|44.34|42.94|44.26|42.86|44
1681764000000|2023-04-17 20:40:00|44.31|42.91|44.27|42.87|44.32|42.92|44.25|42.85|35
1681764300000|2023-04-17 20:45:00|44.26|42.86|44.23|42.83|44.31|42.91|44.22|42.82|42
1681764600000|2023-04-17 20:50:00|44.24|42.84|44.22|42.82|44.27|42.87|44.22|42.82|43
1681764900000|2023-04-17 20:55:00|44.21|42.81|44.26|42.86|44.28|42.88|44.21|42.81|58
1681765200000|2023-04-17 21:00:00|44.27|42.87|44.19|42.79|44.27|42.87|44.18|42.78|26
1681765500000|2023-04-17 21:05:00|44.18|42.78|44.19|42.79|44.27|42.87|44.18|42.78|54
1681765800000|2023-04-17 21:10:00|44.18|42.78|44.12|42.72|44.18|42.78|44.06|42.66|48
1681766100000|2023-04-17 21:15:00|44.14|42.74|44.07|42.67|44.17|42.77|44.07|42.67|17
1681766400000|2023-04-17 21:20:00|44.06|42.66|43.99|42.59|44.07|42.67|43.86|42.46|38
1681766700000|2023-04-17 21:25:00|43.98|42.58|43.98|42.58|43.98|42.58|43.93|42.53|18
1681767000000|2023-04-17 21:30:00|44|42.6|44.01|42.61|44.01|42.61|43.99|42.59|24
1681767300000|2023-04-17 21:35:00|44.02|42.62|44.08|42.68|44.09|42.69|44.01|42.61|63
1681767600000|2023-04-17 21:40:00|44.09|42.69|44.1|42.7|44.12|42.72|44.08|42.68|36
1681767900000|2023-04-17 21:45:00|44.11|42.71|44.15|42.75|44.15|42.75|44.11|42.71|36
1681768200000|2023-04-17 21:50:00|44.16|42.76|44.09|42.69|44.16|42.76|44.09|42.69|26
1681768500000|2023-04-17 21:55:00|44.1|42.7|44.06|42.66|44.15|42.75|44.06|42.66|37
1681768800000|2023-04-17 22:00:00|44.05|42.65|44.19|42.79|44.2|42.8|44.05|42.65|56
1681769100000|2023-04-17 22:05:00|44.2|42.8|44.17|42.77|44.2|42.8|44.15|42.75|24
1681769400000|2023-04-17 22:10:00|44.16|42.76|44.16|42.76|44.2|42.8|44.14|42.74|49
1681769700000|2023-04-17 22:15:00|44.17|42.77|44.14|42.74|44.19|42.79|44.14|42.74|32
1681770000000|2023-04-17 22:20:00|44.13|42.73|44.14|42.74|44.16|42.76|44.13|42.73|26
1681770300000|2023-04-17 22:25:00|44.13|42.73|44.19|42.79|44.22|42.82|44.12|42.72|36
1681770600000|2023-04-17 22:30:00|44.18|42.78|44.22|42.82|44.23|42.83|44.17|42.77|17
1681770900000|2023-04-17 22:35:00|44.23|42.83|44.29|42.89|44.3|42.9|44.22|42.82|34
1681771200000|2023-04-17 22:40:00|44.28|42.88|44.29|42.89|44.33|42.93|44.28|42.88|23
1681771500000|2023-04-17 22:45:00|44.3|42.9|44.31|42.91|44.35|42.95|44.29|42.89|17
1681771800000|2023-04-17 22:50:00|44.3|42.9|44.32|42.92|44.33|42.93|44.29|42.89|24
1681772100000|2023-04-17 22:55:00|44.31|42.91|44.3|42.9|44.32|42.92|44.27|42.87|18
1681772400000|2023-04-17 23:00:00|44.29|42.89|44.32|42.92|44.35|42.95|44.29|42.89|35
1681772700000|2023-04-17 23:05:00|44.31|42.91|44.27|42.87|44.31|42.91|44.26|42.86|31
1681773000000|2023-04-17 23:10:00|44.28|42.88|44.27|42.87|44.3|42.9|44.25|42.85|32
1681773300000|2023-04-17 23:15:00|44.28|42.88|44.23|42.83|44.29|42.89|44.23|42.83|24
1681773600000|2023-04-17 23:20:00|44.24|42.84|44.19|42.79|44.26|42.86|44.18|42.78|34
1681773900000|2023-04-17 23:25:00|44.2|42.8|44.19|42.79|44.23|42.83|44.19|42.79|26
1681774200000|2023-04-17 23:30:00|44.2|42.8|44.15|42.75|44.23|42.83|44.14|42.74|40
1681774500000|2023-04-17 23:35:00|44.16|42.76|44.13|42.73|44.18|42.78|44.12|42.72|54
1681774800000|2023-04-17 23:40:00|44.12|42.72|44.06|42.66|44.13|42.73|44.04|42.64|22
1681775100000|2023-04-17 23:45:00|44.05|42.65|44.1|42.7|44.11|42.71|44.05|42.65|32
1681775400000|2023-04-17 23:50:00|44.11|42.71|44.12|42.72|44.15|42.75|44.11|42.71|41
1681775700000|2023-04-17 23:55:00|44.11|42.71|44.14|42.74|44.15|42.75|44.08|42.68|60
1681776000000|2023-04-18 00:00:00|44.15|42.75|43.93|42.53|44.15|42.75|43.93|42.53|105
1681776300000|2023-04-18 00:05:00|43.94|42.54|44.06|42.66|44.07|42.67|43.93|42.53|41
1681776600000|2023-04-18 00:10:00|44.05|42.65|44.05|42.65|44.06|42.66|43.99|42.59|24
1681776900000|2023-04-18 00:15:00|44.04|42.64|43.94|42.54|44.08|42.68|43.94|42.54|39
1681777200000|2023-04-18 00:20:00|43.93|42.53|44.06|42.66|44.06|42.66|43.93|42.53|71
1681777500000|2023-04-18 00:25:00|44.05|42.65|43.98|42.58|44.05|42.65|43.96|42.56|37
1681777800000|2023-04-18 00:30:00|43.99|42.59|44.05|42.65|44.05|42.65|43.99|42.59|51
1681778100000|2023-04-18 00:35:00|44.04|42.64|43.86|42.46|44.04|42.64|43.86|42.46|50
1681778400000|2023-04-18 00:40:00|43.85|42.45|43.93|42.53|43.94|42.54|43.83|42.43|95
1681778700000|2023-04-18 00:45:00|43.94|42.54|43.9|42.5|43.97|42.57|43.86|42.46|57
1681779000000|2023-04-18 00:50:00|43.91|42.51|43.94|42.54|43.95|42.55|43.88|42.48|66
1681779300000|2023-04-18 00:55:00|43.95|42.55|43.94|42.54|43.96|42.56|43.93|42.53|24
1681779600000|2023-04-18 01:00:00|43.95|42.55|43.91|42.51|43.99|42.59|43.91|42.51|66
1681779900000|2023-04-18 01:05:00|43.92|42.52|43.85|42.45|43.93|42.53|43.83|42.43|67
1681780200000|2023-04-18 01:10:00|43.84|42.44|43.66|42.26|43.85|42.45|43.6|42.2|130
1681780500000|2023-04-18 01:15:00|43.67|42.27|43.74|42.34|43.76|42.36|43.51|42.11|205
1681780800000|2023-04-18 01:20:00|43.75|42.35|43.69|42.29|43.75|42.35|43.62|42.22|108
1681781100000|2023-04-18 01:25:00|43.68|42.28|43.76|42.36|43.77|42.37|43.58|42.18|122
1681781400000|2023-04-18 01:30:00|43.75|42.35|43.81|42.41|43.82|42.42|43.72|42.32|99
1681781700000|2023-04-18 01:35:00|43.82|42.42|43.82|42.42|43.83|42.43|43.77|42.37|89
1681782000000|2023-04-18 01:40:00|43.83|42.43|43.93|42.53|43.93|42.53|43.81|42.41|57
1681782300000|2023-04-18 01:45:00|43.92|42.52|43.93|42.53|43.94|42.54|43.89|42.49|34
1681782600000|2023-04-18 01:50:00|43.92|42.52|44.01|42.61|44.01|42.61|43.92|42.52|54
1681782900000|2023-04-18 01:55:00|44|42.6|43.97|42.57|44.01|42.61|43.97|42.57|24
1681783200000|2023-04-18 02:00:00|43.96|42.56|43.96|42.56|44.02|42.62|43.94|42.54|53
1681783500000|2023-04-18 02:05:00|43.95|42.55|43.85|42.45|43.97|42.57|43.84|42.44|58
1681783800000|2023-04-18 02:10:00|43.84|42.44|43.91|42.51|43.92|42.52|43.84|42.44|76
1681784100000|2023-04-18 02:15:00|43.92|42.52|43.98|42.58|43.98|42.58|43.9|42.5|69
1681784400000|2023-04-18 02:20:00|43.97|42.57|44.08|42.68|44.09|42.69|43.97|42.57|61
1681784700000|2023-04-18 02:25:00|44.07|42.67|44.05|42.65|44.08|42.68|44.04|42.64|17
1681785000000|2023-04-18 02:30:00|44.06|42.66|44.12|42.72|44.13|42.73|44.06|42.66|22
1681785300000|2023-04-18 02:35:00|44.13|42.73|44.23|42.83|44.26|42.86|44.13|42.73|65
1681785600000|2023-04-18 02:40:00|44.22|42.82|44.24|42.84|44.25|42.85|44.18|42.78|44
1681785900000|2023-04-18 02:45:00|44.23|42.83|44.19|42.79|44.24|42.84|44.17|42.77|41
1681786200000|2023-04-18 02:50:00|44.18|42.78|44.25|42.85|44.25|42.85|44.17|42.77|61
1681786500000|2023-04-18 02:55:00|44.26|42.86|44.21|42.81|44.28|42.88|44.19|42.79|44
1681786800000|2023-04-18 03:00:00|44.2|42.8|44.16|42.76|44.22|42.82|44.13|42.73|88
1681787100000|2023-04-18 03:05:00|44.15|42.75|44.18|42.78|44.18|42.78|44.14|42.74|26
1681787400000|2023-04-18 03:10:00|44.19|42.79|44.23|42.83|44.23|42.83|44.19|42.79|39
1681787700000|2023-04-18 03:15:00|44.22|42.82|44.16|42.76|44.23|42.83|44.16|42.76|49
1681788000000|2023-04-18 03:20:00|44.17|42.77|44.13|42.73|44.18|42.78|44.12|42.72|21
1681788300000|2023-04-18 03:25:00|44.12|42.72|44.1|42.7|44.13|42.73|44.08|42.68|29
1681788600000|2023-04-18 03:30:00|44.11|42.71|44.18|42.78|44.18|42.78|44.1|42.7|50
1681788900000|2023-04-18 03:35:00|44.17|42.77|44.17|42.77|44.17|42.77|44.11|42.71|39
1681789200000|2023-04-18 03:40:00|44.16|42.76|44.19|42.79|44.2|42.8|44.11|42.71|41
1681789500000|2023-04-18 03:45:00|44.18|42.78|44.19|42.79|44.21|42.81|44.16|42.76|47
1681789800000|2023-04-18 03:50:00|44.2|42.8|44.14|42.74|44.22|42.82|44.11|42.71|43
1681790100000|2023-04-18 03:55:00|44.15|42.75|44.18|42.78|44.21|42.81|44.15|42.75|29
1681790400000|2023-04-18 04:00:00|44.19|42.79|44.14|42.74|44.22|42.82|44.13|42.73|66
1681790700000|2023-04-18 04:05:00|44.15|42.75|44.18|42.78|44.18|42.78|44.13|42.73|27
1681791000000|2023-04-18 04:10:00|44.17|42.77|44.13|42.73|44.18|42.78|44.12|42.72|35
1681791300000|2023-04-18 04:15:00|44.12|42.72|44.06|42.66|44.13|42.73|44.06|42.66|40
1681791600000|2023-04-18 04:20:00|44.07|42.67|44.12|42.72|44.13|42.73|44.06|42.66|38
1681791900000|2023-04-18 04:25:00|44.13|42.73|44.18|42.78|44.19|42.79|44.13|42.73|19
1681792200000|2023-04-18 04:30:00|44.16|42.76|44.16|42.76|44.2|42.8|44.13|42.73|16
1681792500000|2023-04-18 04:35:00|44.17|42.77|44.21|42.81|44.26|42.86|44.17|42.77|31
1681792800000|2023-04-18 04:40:00|44.22|42.82|44.26|42.86|44.27|42.87|44.22|42.82|18
1681793100000|2023-04-18 04:45:00|44.27|42.87|44.27|42.87|44.31|42.91|44.26|42.86|37
1681793400000|2023-04-18 04:50:00|44.28|42.88|44.28|42.88|44.29|42.89|44.28|42.88|19
1681793700000|2023-04-18 04:55:00|44.29|42.89|44.31|42.91|44.32|42.92|44.29|42.89|15
1681794000000|2023-04-18 05:00:00|44.3|42.9|44.31|42.91|44.32|42.92|44.29|42.89|60
1681794300000|2023-04-18 05:05:00|44.32|42.92|44.36|42.96|44.37|42.97|44.31|42.91|11
1681794600000|2023-04-18 05:10:00|44.35|42.95|44.39|42.99|44.39|42.99|44.35|42.95|27
1681794900000|2023-04-18 05:15:00|44.38|42.98|44.46|43.06|44.46|43.06|44.36|42.96|54
1681795200000|2023-04-18 05:20:00|44.45|43.05|44.51|43.11|44.52|43.12|44.44|43.04|29
1681795500000|2023-04-18 05:25:00|44.52|43.12|44.54|43.14|44.6|43.2|44.51|43.11|55
1681795800000|2023-04-18 05:30:00|44.55|43.15|44.64|43.24|44.65|43.25|44.55|43.15|72
1681796100000|2023-04-18 05:35:00|44.65|43.25|44.7|43.3|44.71|43.31|44.65|43.25|66
1681796400000|2023-04-18 05:40:00|44.71|43.31|44.73|43.33|44.74|43.34|44.7|43.3|41
1681796700000|2023-04-18 05:45:00|44.74|43.34|44.8|43.4|44.81|43.41|44.74|43.34|56
1681797000000|2023-04-18 05:50:00|44.81|43.41|44.87|43.47|44.91|43.51|44.81|43.41|49
1681797300000|2023-04-18 05:55:00|44.86|43.46|44.89|43.49|44.96|43.56|44.86|43.46|57
1681797600000|2023-04-18 06:00:00|44.9|43.5|44.94|43.54|45|43.6|44.89|43.49|89
1681797900000|2023-04-18 06:05:00|44.95|43.55|44.89|43.49|44.96|43.56|44.87|43.47|80
1681798200000|2023-04-18 06:10:00|44.9|43.5|45|43.6|45|43.6|44.9|43.5|48
1681798500000|2023-04-18 06:15:00|44.99|43.59|45.08|43.68|45.09|43.69|44.98|43.58|88
1681798800000|2023-04-18 06:20:00|45.07|43.67|45.08|43.68|45.09|43.69|44.99|43.59|100
1681799100000|2023-04-18 06:25:00|45.09|43.69|45.08|43.68|45.13|43.73|45.05|43.65|70
1681799400000|2023-04-18 06:30:00|45.09|43.69|45.12|43.72|45.14|43.74|45.08|43.68|96
1681799700000|2023-04-18 06:35:00|45.13|43.73|45.17|43.77|45.17|43.77|45.1|43.7|28
1681800000000|2023-04-18 06:40:00|45.16|43.76|45.1|43.7|45.17|43.77|45.1|43.7|29
1681800300000|2023-04-18 06:45:00|45.11|43.71|45.03|43.63|45.11|43.71|45.03|43.63|41
1681800600000|2023-04-18 06:50:00|45.04|43.64|45.02|43.62|45.05|43.65|44.99|43.59|27
1681800900000|2023-04-18 06:55:00|45.03|43.63|45.07|43.67|45.08|43.68|45.03|43.63|31
1681801200000|2023-04-18 07:00:00|45.08|43.68|45|43.6|45.1|43.7|45|43.6|93
1681801500000|2023-04-18 07:05:00|45.01|43.61|44.96|43.56|45.04|43.64|44.95|43.55|49
1681801800000|2023-04-18 07:10:00|44.97|43.57|44.97|43.57|44.99|43.59|44.89|43.49|36
1681802100000|2023-04-18 07:15:00|44.98|43.58|44.91|43.51|44.98|43.58|44.88|43.48|50
1681802400000|2023-04-18 07:20:00|44.92|43.52|44.93|43.53|44.93|43.53|44.88|43.48|32
1681802700000|2023-04-18 07:25:00|44.94|43.54|44.97|43.57|44.99|43.59|44.94|43.54|42
1681803000000|2023-04-18 07:30:00|44.96|43.56|44.93|43.53|44.99|43.59|44.93|43.53|58
1681803300000|2023-04-18 07:35:00|44.94|43.54|44.9|43.5|44.96|43.56|44.89|43.49|27
1681803600000|2023-04-18 07:40:00|44.89|43.49|44.87|43.47|44.96|43.56|44.87|43.47|55
1681803900000|2023-04-18 07:45:00|44.86|43.46|44.94|43.54|44.94|43.54|44.86|43.46|28
1681804200000|2023-04-18 07:50:00|44.93|43.53|45|43.6|45|43.6|44.92|43.52|50
1681804500000|2023-04-18 07:55:00|44.99|43.59|44.91|43.51|45|43.6|44.91|43.51|47
1681804800000|2023-04-18 08:00:00|44.92|43.52|44.99|43.59|45.01|43.61|44.9|43.5|47
1681805100000|2023-04-18 08:05:00|45|43.6|45.06|43.66|45.06|43.66|44.96|43.56|28
1681805400000|2023-04-18 08:10:00|45.05|43.65|45|43.6|45.06|43.66|44.99|43.59|60
1681805700000|2023-04-18 08:15:00|44.99|43.59|44.9|43.5|45.02|43.62|44.9|43.5|56
1681806000000|2023-04-18 08:20:00|44.91|43.51|44.94|43.54|44.95|43.55|44.9|43.5|37
1681806300000|2023-04-18 08:25:00|44.93|43.53|44.85|43.45|44.93|43.53|44.84|43.44|27
1681806600000|2023-04-18 08:30:00|44.84|43.44|44.79|43.39|44.89|43.49|44.79|43.39|53
1681806900000|2023-04-18 08:35:00|44.8|43.4|44.8|43.4|44.86|43.46|44.79|43.39|40
1681807200000|2023-04-18 08:40:00|44.81|43.41|44.69|43.29|44.86|43.46|44.69|43.29|57
1681807500000|2023-04-18 08:45:00|44.7|43.3|44.67|43.27|44.73|43.33|44.66|43.26|47
1681807800000|2023-04-18 08:50:00|44.68|43.28|44.79|43.39|44.8|43.4|44.68|43.28|52
1681808100000|2023-04-18 08:55:00|44.78|43.38|44.76|43.36|44.78|43.38|44.75|43.35|25
1681808400000|2023-04-18 09:00:00|44.75|43.35|44.82|43.42|44.82|43.42|44.75|43.35|26
1681808700000|2023-04-18 09:05:00|44.81|43.41|44.74|43.34|44.84|43.44|44.74|43.34|38
1681809000000|2023-04-18 09:10:00|44.75|43.35|44.77|43.37|44.83|43.43|44.74|43.34|46
1681809300000|2023-04-18 09:15:00|44.78|43.38|44.85|43.45|44.85|43.45|44.78|43.38|18
1681809600000|2023-04-18 09:20:00|44.86|43.46|44.83|43.43|44.88|43.48|44.82|43.42|24
1681809900000|2023-04-18 09:25:00|44.84|43.44|44.95|43.55|44.95|43.55|44.84|43.44|26
1681810200000|2023-04-18 09:30:00|44.96|43.56|44.97|43.57|45|43.6|44.94|43.54|42
1681810500000|2023-04-18 09:35:00|44.98|43.58|45.15|43.75|45.15|43.75|44.95|43.55|56
1681810800000|2023-04-18 09:40:00|45.14|43.74|45.12|43.72|45.14|43.74|45.09|43.69|48
1681811100000|2023-04-18 09:45:00|45.11|43.71|45.03|43.63|45.15|43.75|45.03|43.63|65
1681811400000|2023-04-18 09:50:00|45.05|43.65|45.07|43.67|45.07|43.67|45|43.6|64
1681811700000|2023-04-18 09:55:00|45.06|43.66|45.1|43.7|45.1|43.7|45.06|43.66|54
1681812000000|2023-04-18 10:00:00|45.09|43.69|45.01|43.61|45.1|43.7|45|43.6|24
1681812300000|2023-04-18 10:05:00|45|43.6|45.01|43.61|45.05|43.65|44.99|43.59|17
1681812600000|2023-04-18 10:10:00|45.02|43.62|45.02|43.62|45.03|43.63|45.01|43.61|7
1681812900000|2023-04-18 10:15:00|45.03|43.63|45.06|43.66|45.07|43.67|45.03|43.63|28
1681813200000|2023-04-18 10:20:00|45.07|43.67|45.07|43.67|45.09|43.69|45.03|43.63|58
1681813500000|2023-04-18 10:25:00|45.08|43.68|45.05|43.65|45.09|43.69|45.04|43.64|30
1681813800000|2023-04-18 10:30:00|45.06|43.66|45.1|43.7|45.1|43.7|45.03|43.63|68
1681814100000|2023-04-18 10:35:00|45.09|43.69|45.22|43.82|45.23|43.83|45.09|43.69|66
1681814400000|2023-04-18 10:40:00|45.21|43.81|45.2|43.8|45.23|43.83|45.16|43.76|36
1681814700000|2023-04-18 10:45:00|45.19|43.79|45.25|43.85|45.25|43.85|45.19|43.79|39
1681815000000|2023-04-18 10:50:00|45.26|43.86|45.19|43.79|45.28|43.88|45.19|43.79|28
1681815300000|2023-04-18 10:55:00|45.18|43.78|45.19|43.79|45.2|43.8|45.15|43.75|29
1681815600000|2023-04-18 11:00:00|45.18|43.78|45.11|43.71|45.21|43.81|45.09|43.69|40
1681815900000|2023-04-18 11:05:00|45.1|43.7|45.1|43.7|45.13|43.73|45.1|43.7|33
1681816200000|2023-04-18 11:10:00|45.11|43.71|45.12|43.72|45.16|43.76|45.11|43.71|34
1681816500000|2023-04-18 11:15:00|45.11|43.71|45.1|43.7|45.12|43.72|45.09|43.69|53
1681816800000|2023-04-18 11:20:00|45.11|43.71|45.1|43.7|45.16|43.76|45.09|43.69|57
1681817100000|2023-04-18 11:25:00|45.11|43.71|45.15|43.75|45.18|43.78|45.11|43.71|52
1681817400000|2023-04-18 11:30:00|45.16|43.76|45.29|43.89|45.38|43.98|45.16|43.76|122
1681817700000|2023-04-18 11:35:00|45.28|43.88|45.38|43.98|45.47|44.07|45.28|43.88|105
1681818000000|2023-04-18 11:40:00|45.39|43.99|45.38|43.98|45.43|44.03|45.36|43.96|74
1681818300000|2023-04-18 11:45:00|45.39|43.99|45.4|44|45.42|44.02|45.36|43.96|45
1681818600000|2023-04-18 11:50:00|45.41|44.01|45.45|44.05|45.47|44.07|45.41|44.01|56
1681818900000|2023-04-18 11:55:00|45.44|44.04|45.47|44.07|45.48|44.08|45.43|44.03|58
1681819200000|2023-04-18 12:00:00|45.48|44.08|45.37|43.97|45.5|44.1|45.36|43.96|86
1681819500000|2023-04-18 12:05:00|45.36|43.96|45.43|44.03|45.48|44.08|45.36|43.96|93
1681819800000|2023-04-18 12:10:00|45.42|44.02|45.43|44.03|45.51|44.11|45.42|44.02|58
1681820100000|2023-04-18 12:15:00|45.44|44.04|45.43|44.03|45.47|44.07|45.42|44.02|54
1681820400000|2023-04-18 12:20:00|45.42|44.02|45.43|44.03|45.48|44.08|45.42|44.02|42
1681820700000|2023-04-18 12:25:00|45.42|44.02|45.34|43.94|45.44|44.04|45.34|43.94|49
1681821000000|2023-04-18 12:30:00|45.35|43.95|45.32|43.92|45.39|43.99|45.3|43.9|64
1681821300000|2023-04-18 12:35:00|45.31|43.91|45.26|43.86|45.35|43.95|45.26|43.86|44
1681821600000|2023-04-18 12:40:00|45.27|43.87|45.16|43.76|45.31|43.91|45.16|43.76|49
1681821900000|2023-04-18 12:45:00|45.15|43.75|45.23|43.83|45.26|43.86|45.14|43.74|99
1681822200000|2023-04-18 12:50:00|45.24|43.84|45.19|43.79|45.24|43.84|45.19|43.79|32
1681822500000|2023-04-18 12:55:00|45.2|43.8|45.22|43.82|45.24|43.84|45.18|43.78|54
1681822800000|2023-04-18 13:00:00|45.23|43.83|45.31|43.91|45.31|43.91|45.22|43.82|35
1681823100000|2023-04-18 13:05:00|45.3|43.9|45.21|43.81|45.31|43.91|45.19|43.79|44
1681823400000|2023-04-18 13:10:00|45.22|43.82|45.2|43.8|45.23|43.83|45.2|43.8|25
1681823700000|2023-04-18 13:15:00|45.21|43.81|45.21|43.81|45.25|43.85|45.2|43.8|22
1681824000000|2023-04-18 13:20:00|45.22|43.82|45.2|43.8|45.22|43.82|45.16|43.76|16
1681824300000|2023-04-18 13:25:00|45.19|43.79|45.17|43.77|45.19|43.79|45.14|43.74|41
1681824600000|2023-04-18 13:30:00|45.16|43.76|45.04|43.64|45.16|43.76|45.01|43.61|80
1681824900000|2023-04-18 13:35:00|45.05|43.65|45.15|43.75|45.17|43.77|45.05|43.65|78
1681825200000|2023-04-18 13:40:00|45.16|43.76|45.18|43.78|45.19|43.79|45.15|43.75|22
1681825500000|2023-04-18 13:45:00|45.19|43.79|45.21|43.81|45.23|43.83|45.19|43.79|54
1681825800000|2023-04-18 13:50:00|45.2|43.8|45.25|43.85|45.27|43.87|45.19|43.79|34
1681826100000|2023-04-18 13:55:00|45.26|43.86|45.2|43.8|45.26|43.86|45.2|43.8|39
1681826400000|2023-04-18 14:00:00|45.19|43.79|45.05|43.65|45.2|43.8|45.04|43.64|44
1681826700000|2023-04-18 14:05:00|45.06|43.66|45.09|43.69|45.1|43.7|45.04|43.64|75
1681827000000|2023-04-18 14:10:00|45.08|43.68|45.09|43.69|45.1|43.7|45.08|43.68|20
1681827300000|2023-04-18 14:15:00|45.08|43.68|45.03|43.63|45.1|43.7|45.02|43.62|38
1681827600000|2023-04-18 14:20:00|45.02|43.62|45.01|43.61|45.07|43.67|45.01|43.61|30
1681827900000|2023-04-18 14:25:00|45|43.6|44.86|43.46|45.01|43.61|44.85|43.45|78
1681828200000|2023-04-18 14:30:00|44.85|43.45|44.9|43.5|44.9|43.5|44.76|43.36|95
1681828500000|2023-04-18 14:35:00|44.91|43.51|44.95|43.55|44.97|43.57|44.91|43.51|32
1681828800000|2023-04-18 14:40:00|44.94|43.54|45|43.6|45|43.6|44.94|43.54|45
1681829100000|2023-04-18 14:45:00|45.01|43.61|44.98|43.58|45.01|43.61|44.96|43.56|46
1681829400000|2023-04-18 14:50:00|44.97|43.57|45|43.6|45.05|43.65|44.97|43.57|49
1681829700000|2023-04-18 14:55:00|45.01|43.61|44.98|43.58|45.02|43.62|44.97|43.57|58
1681830000000|2023-04-18 15:00:00|44.99|43.59|44.99|43.59|45.02|43.62|44.98|43.58|35
1681830300000|2023-04-18 15:05:00|44.98|43.58|44.96|43.56|45|43.6|44.96|43.56|59
1681830600000|2023-04-18 15:10:00|44.97|43.57|44.86|43.46|44.97|43.57|44.86|43.46|50
1681830900000|2023-04-18 15:15:00|44.85|43.45|44.87|43.47|44.87|43.47|44.85|43.45|83
1681831200000|2023-04-18 15:20:00|44.86|43.46|44.78|43.38|44.86|43.46|44.77|43.37|46
1681831500000|2023-04-18 15:25:00|44.79|43.39|44.85|43.45|44.85|43.45|44.72|43.32|40
1681831800000|2023-04-18 15:30:00|44.84|43.44|44.9|43.5|44.92|43.52|44.81|43.41|79
1681832100000|2023-04-18 15:35:00|44.89|43.49|44.79|43.39|44.91|43.51|44.79|43.39|35
1681832400000|2023-04-18 15:40:00|44.8|43.4|44.84|43.44|44.87|43.47|44.79|43.39|57
1681832700000|2023-04-18 15:45:00|44.83|43.43|44.85|43.45|44.86|43.46|44.78|43.38|31
1681833000000|2023-04-18 15:50:00|44.84|43.44|44.88|43.48|44.88|43.48|44.8|43.4|35
1681833300000|2023-04-18 15:55:00|44.89|43.49|44.85|43.45|44.91|43.51|44.84|43.44|27
1681833600000|2023-04-18 16:00:00|44.84|43.44|44.89|43.49|44.9|43.5|44.84|43.44|35
1681833900000|2023-04-18 16:05:00|44.88|43.48|44.94|43.54|44.94|43.54|44.88|43.48|18
1681834200000|2023-04-18 16:10:00|44.93|43.53|44.95|43.55|44.97|43.57|44.93|43.53|43
1681834500000|2023-04-18 16:15:00|44.94|43.54|44.95|43.55|44.96|43.56|44.94|43.54|6
1681834800000|2023-04-18 16:20:00|44.96|43.56|44.96|43.56|44.97|43.57|44.95|43.55|25
1681835100000|2023-04-18 16:25:00|44.97|43.57|44.94|43.54|45|43.6|44.94|43.54|31
1681835400000|2023-04-18 16:30:00|44.95|43.55|44.83|43.43|44.95|43.55|44.82|43.42|46
1681835700000|2023-04-18 16:35:00|44.84|43.44|44.87|43.47|44.91|43.51|44.83|43.43|24
1681836000000|2023-04-18 16:40:00|44.88|43.48|44.92|43.52|44.94|43.54|44.88|43.48|26
1681836300000|2023-04-18 16:45:00|44.93|43.53|44.89|43.49|44.93|43.53|44.85|43.45|37
1681836600000|2023-04-18 16:50:00|44.88|43.48|44.91|43.51|44.96|43.56|44.83|43.43|57
1681836900000|2023-04-18 16:55:00|44.92|43.52|44.92|43.52|44.93|43.53|44.88|43.48|58
1681837200000|2023-04-18 17:00:00|44.91|43.51|44.95|43.55|44.96|43.56|44.89|43.49|34
1681837500000|2023-04-18 17:05:00|44.96|43.56|44.99|43.59|45|43.6|44.95|43.55|47
1681837800000|2023-04-18 17:10:00|44.98|43.58|44.96|43.56|44.99|43.59|44.96|43.56|25
1681838100000|2023-04-18 17:15:00|44.95|43.55|44.9|43.5|44.97|43.57|44.9|43.5|29
1681838400000|2023-04-18 17:20:00|44.89|43.49|44.83|43.43|44.89|43.49|44.79|43.39|28
1681838700000|2023-04-18 17:25:00|44.82|43.42|44.78|43.38|44.86|43.46|44.78|43.38|31
1681839000000|2023-04-18 17:30:00|44.77|43.37|44.78|43.38|44.8|43.4|44.73|43.33|79
1681839300000|2023-04-18 17:35:00|44.79|43.39|44.76|43.36|44.81|43.41|44.76|43.36|29
1681839600000|2023-04-18 17:40:00|44.75|43.35|44.61|43.21|44.77|43.37|44.57|43.17|85
1681839900000|2023-04-18 17:45:00|44.6|43.2|44.6|43.2|44.67|43.27|44.55|43.15|83
1681840200000|2023-04-18 17:50:00|44.61|43.21|44.46|43.06|44.62|43.22|44.39|42.99|108
1681840500000|2023-04-18 17:55:00|44.45|43.05|44.42|43.02|44.5|43.1|44.4|43|97
1681840800000|2023-04-18 18:00:00|44.41|43.01|44.43|43.03|44.43|43.03|44.31|42.91|93
1681841100000|2023-04-18 18:05:00|44.44|43.04|44.36|42.96|44.44|43.04|44.3|42.9|91
1681841400000|2023-04-18 18:10:00|44.35|42.95|44.37|42.97|44.4|43|44.29|42.89|64
1681841700000|2023-04-18 18:15:00|44.36|42.96|44.48|43.08|44.48|43.08|44.35|42.95|78
1681842000000|2023-04-18 18:20:00|44.47|43.07|44.57|43.17|44.57|43.17|44.47|43.07|41
1681842300000|2023-04-18 18:25:00|44.55|43.15|44.61|43.21|44.62|43.22|44.52|43.12|73
1681842600000|2023-04-18 18:30:00|44.6|43.2|44.61|43.21|44.64|43.24|44.56|43.16|60
1681842900000|2023-04-18 18:35:00|44.6|43.2|44.59|43.19|44.6|43.2|44.57|43.17|44
1681843200000|2023-04-18 18:40:00|44.6|43.2|44.62|43.22|44.64|43.24|44.59|43.19|51
1681843500000|2023-04-18 18:45:00|44.63|43.23|44.51|43.11|44.65|43.25|44.49|43.09|62
1681843800000|2023-04-18 18:50:00|44.52|43.12|44.59|43.19|44.59|43.19|44.49|43.09|63
1681844100000|2023-04-18 18:55:00|44.58|43.18|44.53|43.13|44.59|43.19|44.51|43.11|35
1681844400000|2023-04-18 19:00:00|44.54|43.14|44.58|43.18|44.59|43.19|44.48|43.08|35
1681844700000|2023-04-18 19:05:00|44.59|43.19|44.55|43.15|44.6|43.2|44.53|43.13|52
1681845000000|2023-04-18 19:10:00|44.56|43.16|44.52|43.12|44.56|43.16|44.52|43.12|31
1681845300000|2023-04-18 19:15:00|44.51|43.11|44.57|43.17|44.61|43.21|44.51|43.11|39
1681845600000|2023-04-18 19:20:00|44.58|43.18|44.57|43.17|44.6|43.2|44.57|43.17|24
1681845900000|2023-04-18 19:25:00|44.56|43.16|44.53|43.13|44.56|43.16|44.49|43.09|56
1681846200000|2023-04-18 19:30:00|44.52|43.12|44.59|43.19|44.6|43.2|44.49|43.09|40
1681846500000|2023-04-18 19:35:00|44.58|43.18|44.57|43.17|44.59|43.19|44.55|43.15|46
1681846800000|2023-04-18 19:40:00|44.58|43.18|44.63|43.23|44.63|43.23|44.57|43.17|26
1681847100000|2023-04-18 19:45:00|44.64|43.24|44.64|43.24|44.65|43.25|44.59|43.19|25
1681847400000|2023-04-18 19:50:00|44.63|43.23|44.64|43.24|44.64|43.24|44.57|43.17|63
1681847700000|2023-04-18 19:55:00|44.65|43.25|44.66|43.26|44.67|43.27|44.65|43.25|34
1681848000000|2023-04-18 20:00:00|44.65|43.25|44.61|43.21|44.65|43.25|44.51|43.11|60
1681848300000|2023-04-18 20:05:00|44.6|43.2|44.69|43.29|44.69|43.29|44.58|43.18|45
1681848600000|2023-04-18 20:10:00|44.68|43.28|44.74|43.34|44.75|43.35|44.68|43.28|30
1681848900000|2023-04-18 20:15:00|44.75|43.35|44.76|43.36|44.77|43.37|44.73|43.33|40
1681849200000|2023-04-18 20:20:00|44.77|43.37|44.76|43.36|44.78|43.38|44.75|43.35|16
1681849500000|2023-04-18 20:25:00|44.77|43.37|44.82|43.42|44.83|43.43|44.77|43.37|17
1681849800000|2023-04-18 20:30:00|44.83|43.43|44.86|43.46|44.88|43.48|44.83|43.43|22
1681850100000|2023-04-18 20:35:00|44.87|43.47|44.86|43.46|44.88|43.48|44.84|43.44|16
1681850400000|2023-04-18 20:40:00|44.87|43.47|44.89|43.49|44.89|43.49|44.82|43.42|45
1681850700000|2023-04-18 20:45:00|44.9|43.5|44.9|43.5|44.9|43.5|44.85|43.45|59
1681851000000|2023-04-18 20:50:00|44.89|43.49|44.91|43.51|44.91|43.51|44.86|43.46|61
1681851300000|2023-04-18 20:55:00|44.94|43.54|44.94|43.54|44.97|43.57|44.91|43.51|47
1681851600000|2023-04-18 21:00:00|44.95|43.55|44.86|43.46|44.96|43.56|44.86|43.46|42
1681851900000|2023-04-18 21:05:00|44.87|43.47|44.84|43.44|44.87|43.47|44.83|43.43|30
1681852200000|2023-04-18 21:10:00|44.85|43.45|44.83|43.43|44.86|43.46|44.83|43.43|15
1681852500000|2023-04-18 21:15:00|44.82|43.42|44.76|43.36|44.83|43.43|44.76|43.36|26
1681852800000|2023-04-18 21:20:00|44.77|43.37|44.85|43.45|44.85|43.45|44.77|43.37|19
1681853100000|2023-04-18 21:25:00|44.84|43.44|44.85|43.45|44.85|43.45|44.8|43.4|11
1681853400000|2023-04-18 21:30:00|44.84|43.44|44.83|43.43|44.85|43.45|44.83|43.43|14
1681853700000|2023-04-18 21:35:00|44.82|43.42|44.81|43.41|44.83|43.43|44.77|43.37|29
1681854000000|2023-04-18 21:40:00|44.8|43.4|44.81|43.41|44.82|43.42|44.79|43.39|24
1681854300000|2023-04-18 21:45:00|44.82|43.42|44.8|43.4|44.82|43.42|44.79|43.39|15
1681854600000|2023-04-18 21:50:00|44.81|43.41|44.84|43.44|44.84|43.44|44.8|43.4|28
1681854900000|2023-04-18 21:55:00|44.85|43.45|44.86|43.46|44.86|43.46|44.85|43.45|4
1681855200000|2023-04-18 22:00:00|44.85|43.45|44.91|43.51|44.91|43.51|44.81|43.41|37
1681855500000|2023-04-18 22:05:00|44.92|43.52|44.93|43.53|44.96|43.56|44.91|43.51|34
1681855800000|2023-04-18 22:10:00|44.92|43.52|44.84|43.44|44.93|43.53|44.84|43.44|34
1681856100000|2023-04-18 22:15:00|44.83|43.43|44.9|43.5|44.9|43.5|44.83|43.43|26
1681856400000|2023-04-18 22:20:00|44.89|43.49|44.88|43.48|44.9|43.5|44.85|43.45|34
1681856700000|2023-04-18 22:25:00|44.87|43.47|44.89|43.49|44.91|43.51|44.84|43.44|43
1681857000000|2023-04-18 22:30:00|44.9|43.5|44.84|43.44|44.92|43.52|44.83|43.43|35
1681857300000|2023-04-18 22:35:00|44.85|43.45|44.86|43.46|44.86|43.46|44.84|43.44|28
1681857600000|2023-04-18 22:40:00|44.87|43.47|44.87|43.47|44.88|43.48|44.85|43.45|27
1681857900000|2023-04-18 22:45:00|44.88|43.48|44.86|43.46|44.91|43.51|44.86|43.46|29
1681858200000|2023-04-18 22:50:00|44.87|43.47|44.88|43.48|44.92|43.52|44.84|43.44|86
1681858500000|2023-04-18 22:55:00|44.89|43.49|44.93|43.53|44.93|43.53|44.86|43.46|37
1681858800000|2023-04-18 23:00:00|44.92|43.52|44.97|43.57|44.97|43.57|44.89|43.49|45
1681859100000|2023-04-18 23:05:00|44.98|43.58|45.01|43.61|45.01|43.61|44.96|43.56|54
1681859400000|2023-04-18 23:10:00|45.02|43.62|45.08|43.68|45.08|43.68|45.01|43.61|35
1681859700000|2023-04-18 23:15:00|45.07|43.67|44.95|43.55|45.07|43.67|44.93|43.53|27
1681860000000|2023-04-18 23:20:00|44.96|43.56|44.99|43.59|45|43.6|44.96|43.56|33
1681860300000|2023-04-18 23:25:00|45|43.6|45.04|43.64|45.07|43.67|44.99|43.59|25
1681860600000|2023-04-18 23:30:00|45.03|43.63|45.07|43.67|45.07|43.67|44.97|43.57|47
1681860900000|2023-04-18 23:35:00|45.06|43.66|45.06|43.66|45.06|43.66|44.99|43.59|25
1681861200000|2023-04-18 23:40:00|45.07|43.67|45.1|43.7|45.1|43.7|45.04|43.64|34
1681861500000|2023-04-18 23:45:00|45.09|43.69|45.05|43.65|45.1|43.7|45.03|43.63|29
1681861800000|2023-04-18 23:50:00|45.04|43.64|45.04|43.64|45.05|43.65|45.01|43.61|31
1681862100000|2023-04-18 23:55:00|45.05|43.65|45.06|43.66|45.09|43.69|45.03|43.63|23
1681862400000|2023-04-19 00:00:00|45.07|43.67|44.94|43.54|45.07|43.67|44.87|43.47|57
1681862700000|2023-04-19 00:05:00|44.93|43.53|44.92|43.52|44.94|43.54|44.85|43.45|28
1681863000000|2023-04-19 00:10:00|44.91|43.51|44.96|43.56|45.02|43.62|44.86|43.46|66
1681863300000|2023-04-19 00:15:00|44.95|43.55|44.92|43.52|44.99|43.59|44.92|43.52|91
1681863600000|2023-04-19 00:20:00|44.93|43.53|44.85|43.45|44.99|43.59|44.85|43.45|53
1681863900000|2023-04-19 00:25:00|44.84|43.44|44.9|43.5|44.91|43.51|44.84|43.44|35
1681864200000|2023-04-19 00:30:00|44.89|43.49|44.86|43.46|44.89|43.49|44.81|43.41|33
1681864500000|2023-04-19 00:35:00|44.87|43.47|44.84|43.44|44.91|43.51|44.83|43.43|43
1681864800000|2023-04-19 00:40:00|44.83|43.43|44.9|43.5|44.91|43.51|44.83|43.43|52
1681865100000|2023-04-19 00:45:00|44.89|43.49|44.87|43.47|44.91|43.51|44.82|43.42|36
1681865400000|2023-04-19 00:50:00|44.86|43.46|44.87|43.47|44.89|43.49|44.86|43.46|8
1681865700000|2023-04-19 00:55:00|44.86|43.46|44.84|43.44|44.87|43.47|44.83|43.43|27
1681866000000|2023-04-19 01:00:00|44.83|43.43|44.73|43.33|44.84|43.44|44.73|43.33|61
1681866300000|2023-04-19 01:05:00|44.74|43.34|44.67|43.27|44.78|43.38|44.66|43.26|41
1681866600000|2023-04-19 01:10:00|44.68|43.28|44.72|43.32|44.73|43.33|44.68|43.28|55
1681866900000|2023-04-19 01:15:00|44.71|43.31|44.74|43.34|44.76|43.36|44.7|43.3|53
1681867200000|2023-04-19 01:20:00|44.72|43.32|44.81|43.41|44.81|43.41|44.71|43.31|43
1681867500000|2023-04-19 01:25:00|44.8|43.4|44.86|43.46|44.87|43.47|44.79|43.39|34
1681867800000|2023-04-19 01:30:00|44.87|43.47|44.82|43.42|44.87|43.47|44.81|43.41|26
1681868100000|2023-04-19 01:35:00|44.81|43.41|44.75|43.35|44.81|43.41|44.75|43.35|31
1681868400000|2023-04-19 01:40:00|44.76|43.36|44.83|43.43|44.83|43.43|44.76|43.36|39
1681868700000|2023-04-19 01:45:00|44.84|43.44|44.74|43.34|44.84|43.44|44.74|43.34|38
1681869000000|2023-04-19 01:50:00|44.73|43.33|44.77|43.37|44.79|43.39|44.72|43.32|46
1681869300000|2023-04-19 01:55:00|44.76|43.36|44.73|43.33|44.77|43.37|44.69|43.29|28
1681869600000|2023-04-19 02:00:00|44.72|43.32|44.71|43.31|44.76|43.36|44.69|43.29|52
1681869900000|2023-04-19 02:05:00|44.7|43.3|44.61|43.21|44.7|43.3|44.56|43.16|56
1681870200000|2023-04-19 02:10:00|44.62|43.22|44.66|43.26|44.68|43.28|44.59|43.19|70
1681870500000|2023-04-19 02:15:00|44.67|43.27|44.59|43.19|44.67|43.27|44.59|43.19|42
1681870800000|2023-04-19 02:20:00|44.58|43.18|44.65|43.25|44.65|43.25|44.57|43.17|44
1681871100000|2023-04-19 02:25:00|44.66|43.26|44.7|43.3|44.72|43.32|44.63|43.23|46
1681871400000|2023-04-19 02:30:00|44.71|43.31|44.64|43.24|44.71|43.31|44.63|43.23|56
1681871700000|2023-04-19 02:35:00|44.63|43.23|44.62|43.22|44.63|43.23|44.58|43.18|31
1681872000000|2023-04-19 02:40:00|44.61|43.21|44.53|43.13|44.62|43.22|44.45|43.05|78
1681872300000|2023-04-19 02:45:00|44.52|43.12|44.41|43.01|44.54|43.14|44.4|43|74
1681872600000|2023-04-19 02:50:00|44.43|43.03|44.33|42.93|44.44|43.04|44.32|42.92|50
1681872900000|2023-04-19 02:55:00|44.34|42.94|44.38|42.98|44.39|42.99|44.31|42.91|86
1681873200000|2023-04-19 03:00:00|44.36|42.96|44.45|43.05|44.45|43.05|44.32|42.92|80
1681873500000|2023-04-19 03:05:00|44.43|43.03|44.43|43.03|44.44|43.04|44.4|43|43
1681873800000|2023-04-19 03:10:00|44.44|43.04|44.46|43.06|44.49|43.09|44.43|43.03|41
1681874100000|2023-04-19 03:15:00|44.47|43.07|44.51|43.11|44.53|43.13|44.45|43.05|25
1681874400000|2023-04-19 03:20:00|44.52|43.12|44.56|43.16|44.57|43.17|44.52|43.12|15
1681874700000|2023-04-19 03:25:00|44.55|43.15|44.59|43.19|44.6|43.2|44.55|43.15|39
1681875000000|2023-04-19 03:30:00|44.58|43.18|44.55|43.15|44.58|43.18|44.52|43.12|40
1681875300000|2023-04-19 03:35:00|44.54|43.14|44.52|43.12|44.54|43.14|44.51|43.11|31
1681875600000|2023-04-19 03:40:00|44.53|43.13|44.5|43.1|44.54|43.14|44.49|43.09|30
1681875900000|2023-04-19 03:45:00|44.49|43.09|44.47|43.07|44.49|43.09|44.36|42.96|51
1681876200000|2023-04-19 03:50:00|44.46|43.06|44.39|42.99|44.46|43.06|44.35|42.95|33
1681876500000|2023-04-19 03:55:00|44.4|43|44.42|43.02|44.43|43.03|44.4|43|10
1681876800000|2023-04-19 04:00:00|44.41|43.01|44.32|42.92|44.41|43.01|44.31|42.91|28
1681877100000|2023-04-19 04:05:00|44.31|42.91|44.26|42.86|44.31|42.91|44.25|42.85|48
1681877400000|2023-04-19 04:10:00|44.25|42.85|44.34|42.94|44.35|42.95|44.25|42.85|30
1681877700000|2023-04-19 04:15:00|44.33|42.93|44.38|42.98|44.4|43|44.25|42.85|61
1681878000000|2023-04-19 04:20:00|44.37|42.97|44.34|42.94|44.37|42.97|44.3|42.9|30
1681878300000|2023-04-19 04:25:00|44.35|42.95|44.39|42.99|44.39|42.99|44.35|42.95|45
1681878600000|2023-04-19 04:30:00|44.38|42.98|44.4|43|44.43|43.03|44.36|42.96|36
1681878900000|2023-04-19 04:35:00|44.39|42.99|44.43|43.03|44.44|43.04|44.37|42.97|27
1681879200000|2023-04-19 04:40:00|44.42|43.02|44.44|43.04|44.48|43.08|44.38|42.98|38
1681879500000|2023-04-19 04:45:00|44.43|43.03|44.39|42.99|44.43|43.03|44.33|42.93|42
1681879800000|2023-04-19 04:50:00|44.38|42.98|44.36|42.96|44.4|43|44.32|42.92|39
1681880100000|2023-04-19 04:55:00|44.37|42.97|44.38|42.98|44.39|42.99|44.34|42.94|14
1681880400000|2023-04-19 05:00:00|44.37|42.97|44.29|42.89|44.37|42.97|44.28|42.88|57
1681880700000|2023-04-19 05:05:00|44.28|42.88|44.43|43.03|44.44|43.04|44.28|42.88|36
1681881000000|2023-04-19 05:10:00|44.42|43.02|44.43|43.03|44.43|43.03|44.37|42.97|47
1681881300000|2023-04-19 05:15:00|44.42|43.02|44.48|43.08|44.49|43.09|44.42|43.02|47
1681881600000|2023-04-19 05:20:00|44.47|43.07|44.46|43.06|44.52|43.12|44.45|43.05|31
1681881900000|2023-04-19 05:25:00|44.45|43.05|44.48|43.08|44.49|43.09|44.45|43.05|38
1681882200000|2023-04-19 05:30:00|44.47|43.07|44.49|43.09|44.5|43.1|44.47|43.07|9
1681882500000|2023-04-19 05:35:00|44.5|43.1|44.48|43.08|44.51|43.11|44.48|43.08|15
1681882800000|2023-04-19 05:40:00|44.49|43.09|44.55|43.15|44.57|43.17|44.49|43.09|26
1681883100000|2023-04-19 05:45:00|44.54|43.14|44.57|43.17|44.59|43.19|44.54|43.14|53
1681883400000|2023-04-19 05:50:00|44.58|43.18|44.55|43.15|44.58|43.18|44.53|43.13|34
1681883700000|2023-04-19 05:55:00|44.56|43.16|44.56|43.16|44.59|43.19|44.56|43.16|14
1681884000000|2023-04-19 06:00:00|44.57|43.17|44.59|43.19|44.6|43.2|44.57|43.17|15
1681884300000|2023-04-19 06:05:00|44.58|43.18|44.49|43.09|44.59|43.19|44.49|43.09|36
1681884600000|2023-04-19 06:10:00|44.48|43.08|44.46|43.06|44.52|43.12|44.46|43.06|54
1681884900000|2023-04-19 06:15:00|44.47|43.07|44.31|42.91|44.47|43.07|44.28|42.88|60
1681885200000|2023-04-19 06:20:00|44.32|42.92|44.34|42.94|44.34|42.94|44.26|42.86|68
1681885500000|2023-04-19 06:25:00|44.33|42.93|44.36|42.96|44.37|42.97|44.27|42.87|55
1681885800000|2023-04-19 06:30:00|44.35|42.95|44.35|42.95|44.37|42.97|44.33|42.93|32
1681886100000|2023-04-19 06:35:00|44.36|42.96|44.42|43.02|44.42|43.02|44.33|42.93|43
1681886400000|2023-04-19 06:40:00|44.41|43.01|44.34|42.94|44.41|43.01|44.32|42.92|67
1681886700000|2023-04-19 06:45:00|44.33|42.93|44.29|42.89|44.33|42.93|44.21|42.81|75
1681887000000|2023-04-19 06:50:00|44.28|42.88|44.26|42.86|44.32|42.92|44.24|42.84|50
1681887300000|2023-04-19 06:55:00|44.25|42.85|44.13|42.73|44.26|42.86|44.1|42.7|58
1681887600000|2023-04-19 07:00:00|44.12|42.72|44.15|42.75|44.21|42.81|44.1|42.7|115
1681887900000|2023-04-19 07:05:00|44.14|42.74|44.11|42.71|44.19|42.79|44.1|42.7|86
1681888200000|2023-04-19 07:10:00|44.1|42.7|44.07|42.67|44.12|42.72|44.06|42.66|69
1681888500000|2023-04-19 07:15:00|44.08|42.68|44.13|42.73|44.15|42.75|44.07|42.67|67
1681888800000|2023-04-19 07:20:00|44.14|42.74|44.14|42.74|44.16|42.76|44.11|42.71|45
1681889100000|2023-04-19 07:25:00|44.15|42.75|44.2|42.8|44.2|42.8|44.14|42.74|32
1681889400000|2023-04-19 07:30:00|44.19|42.79|44.2|42.8|44.2|42.8|44.15|42.75|30
1681889700000|2023-04-19 07:35:00|44.21|42.81|44.17|42.77|44.22|42.82|44.16|42.76|56
1681890000000|2023-04-19 07:40:00|44.16|42.76|44.15|42.75|44.18|42.78|44.11|42.71|60
1681890300000|2023-04-19 07:45:00|44.14|42.74|44.1|42.7|44.16|42.76|44.08|42.68|23
1681890600000|2023-04-19 07:50:00|44.09|42.69|44.08|42.68|44.11|42.71|44.07|42.67|57
1681890900000|2023-04-19 07:55:00|44.09|42.69|44.13|42.73|44.16|42.76|44.08|42.68|64
1681891200000|2023-04-19 08:00:00|44.14|42.74|43.96|42.56|44.14|42.74|43.91|42.51|94
1681891500000|2023-04-19 08:05:00|43.97|42.57|43.8|42.4|44.01|42.61|43.8|42.4|110
1681891800000|2023-04-19 08:10:00|43.81|42.41|42.93|41.53|43.84|42.44|42.65|41.25|608
1681892100000|2023-04-19 08:15:00|42.91|41.51|42.8|41.4|43.13|41.73|42.78|41.38|302
1681892400000|2023-04-19 08:20:00|42.81|41.41|41.82|40.42|42.84|41.44|41.73|40.33|592
1681892700000|2023-04-19 08:25:00|41.81|40.41|42.03|40.63|42.14|40.74|41.8|40.4|473
1681893000000|2023-04-19 08:30:00|42.02|40.62|42.2|40.8|42.24|40.84|41.93|40.53|414
1681893300000|2023-04-19 08:35:00|42.19|40.79|42.33|40.93|42.36|40.96|42.11|40.71|232
1681893600000|2023-04-19 08:40:00|42.32|40.92|42.56|41.16|42.84|41.44|42.3|40.9|356
1681893900000|2023-04-19 08:45:00|42.57|41.17|42.4|41|42.57|41.17|42.32|40.92|307
1681894200000|2023-04-19 08:50:00|42.41|41.01|42.31|40.91|42.41|41.01|42.26|40.86|126
1681894500000|2023-04-19 08:55:00|42.3|40.9|42.2|40.8|42.3|40.9|42.14|40.74|152
1681894800000|2023-04-19 09:00:00|42.19|40.79|42.17|40.77|42.3|40.9|42.13|40.73|162
1681895100000|2023-04-19 09:05:00|42.16|40.76|42.28|40.88|42.29|40.89|42.1|40.7|182
1681895400000|2023-04-19 09:10:00|42.27|40.87|42.35|40.95|42.38|40.98|42.18|40.78|157
1681895700000|2023-04-19 09:15:00|42.36|40.96|42.27|40.87|42.39|40.99|42.16|40.76|149
1681896000000|2023-04-19 09:20:00|42.26|40.86|42.27|40.87|42.27|40.87|42.16|40.76|129
1681896300000|2023-04-19 09:25:00|42.26|40.86|42.23|40.83|42.27|40.87|42.16|40.76|135
1681896600000|2023-04-19 09:30:00|42.22|40.82|42.23|40.83|42.25|40.85|42.12|40.72|76
1681896900000|2023-04-19 09:35:00|42.22|40.82|42.35|40.95|42.37|40.97|42.19|40.79|149
1681897200000|2023-04-19 09:40:00|42.34|40.94|42.32|40.92|42.38|40.98|42.3|40.9|83
1681897500000|2023-04-19 09:45:00|42.31|40.91|42.34|40.94|42.35|40.95|42.24|40.84|145
1681897800000|2023-04-19 09:50:00|42.33|40.93|42.28|40.88|42.35|40.95|42.27|40.87|84
1681898100000|2023-04-19 09:55:00|42.27|40.87|42.34|40.94|42.35|40.95|42.25|40.85|118
1681898400000|2023-04-19 10:00:00|42.33|40.93|42.32|40.92|42.33|40.93|42.24|40.84|94
1681898700000|2023-04-19 10:05:00|42.33|40.93|42.45|41.05|42.47|41.07|42.32|40.92|74
1681899000000|2023-04-19 10:10:00|42.44|41.04|42.44|41.04|42.47|41.07|42.38|40.98|134
1681899300000|2023-04-19 10:15:00|42.45|41.05|42.45|41.05|42.46|41.06|42.33|40.93|101
1681899600000|2023-04-19 10:20:00|42.47|41.07|42.49|41.09|42.5|41.1|42.42|41.02|89
1681899900000|2023-04-19 10:25:00|42.48|41.08|42.48|41.08|42.53|41.13|42.44|41.04|93
1681900200000|2023-04-19 10:30:00|42.47|41.07|42.41|41.01|42.47|41.07|42.34|40.94|106
1681900500000|2023-04-19 10:35:00|42.4|41|42.44|41.04|42.46|41.06|42.31|40.91|111
1681900800000|2023-04-19 10:40:00|42.43|41.03|42.44|41.04|42.5|41.1|42.42|41.02|75
1681901100000|2023-04-19 10:45:00|42.43|41.03|42.33|40.93|42.47|41.07|42.32|40.92|71
1681901400000|2023-04-19 10:50:00|42.34|40.94|42.38|40.98|42.4|41|42.32|40.92|67
1681901700000|2023-04-19 10:55:00|42.39|40.99|42.53|41.13|42.54|41.14|42.38|40.98|89
1681902000000|2023-04-19 11:00:00|42.52|41.12|42.4|41|42.52|41.12|42.39|40.99|72
1681902300000|2023-04-19 11:05:00|42.39|40.99|42.5|41.1|42.5|41.1|42.39|40.99|67
1681902600000|2023-04-19 11:10:00|42.51|41.11|42.52|41.12|42.54|41.14|42.43|41.03|64
1681902900000|2023-04-19 11:15:00|42.53|41.13|42.62|41.22|42.63|41.23|42.51|41.11|59
1681903200000|2023-04-19 11:20:00|42.63|41.23|42.53|41.13|42.64|41.24|42.52|41.12|111
1681903500000|2023-04-19 11:25:00|42.56|41.16|42.65|41.25|42.65|41.25|42.56|41.16|66
1681903800000|2023-04-19 11:30:00|42.64|41.24|42.76|41.36|42.78|41.38|42.63|41.23|79
1681904100000|2023-04-19 11:35:00|42.77|41.37|42.74|41.34|42.83|41.43|42.7|41.3|116
1681904400000|2023-04-19 11:40:00|42.73|41.33|42.67|41.27|42.77|41.37|42.64|41.24|92
1681904700000|2023-04-19 11:45:00|42.66|41.26|42.59|41.19|42.7|41.3|42.59|41.19|53
1681905000000|2023-04-19 11:50:00|42.58|41.18|42.6|41.2|42.65|41.25|42.57|41.17|40
1681905300000|2023-04-19 11:55:00|42.61|41.21|42.66|41.26|42.67|41.27|42.6|41.2|32
1681905600000|2023-04-19 12:00:00|42.65|41.25|42.56|41.16|42.65|41.25|42.52|41.12|61
1681905900000|2023-04-19 12:05:00|42.55|41.15|42.56|41.16|42.57|41.17|42.52|41.12|44
1681906200000|2023-04-19 12:10:00|42.55|41.15|42.53|41.13|42.56|41.16|42.48|41.08|59
1681906500000|2023-04-19 12:15:00|42.54|41.14|42.51|41.11|42.59|41.19|42.5|41.1|34
1681906800000|2023-04-19 12:20:00|42.5|41.1|42.56|41.16|42.57|41.17|42.5|41.1|45
1681907100000|2023-04-19 12:25:00|42.57|41.17|42.57|41.17|42.62|41.22|42.56|41.16|43
1681907400000|2023-04-19 12:30:00|42.56|41.16|42.57|41.17|42.64|41.24|42.52|41.12|62
1681907700000|2023-04-19 12:35:00|42.56|41.16|42.57|41.17|42.58|41.18|42.51|41.11|54
1681908000000|2023-04-19 12:40:00|42.58|41.18|42.59|41.19|42.63|41.23|42.58|41.18|39
1681908300000|2023-04-19 12:45:00|42.6|41.2|42.57|41.17|42.65|41.25|42.56|41.16|54
1681908600000|2023-04-19 12:50:00|42.58|41.18|42.65|41.25|42.65|41.25|42.57|41.17|43
1681908900000|2023-04-19 12:55:00|42.66|41.26|42.64|41.24|42.71|41.31|42.63|41.23|52
1681909200000|2023-04-19 13:00:00|42.65|41.25|42.59|41.19|42.69|41.29|42.57|41.17|50
1681909500000|2023-04-19 13:05:00|42.6|41.2|42.63|41.23|42.66|41.26|42.59|41.19|33
1681909800000|2023-04-19 13:10:00|42.64|41.24|42.61|41.21|42.66|41.26|42.6|41.2|24
1681910100000|2023-04-19 13:15:00|42.6|41.2|42.71|41.31|42.71|41.31|42.6|41.2|71
1681910400000|2023-04-19 13:20:00|42.72|41.32|42.69|41.29|42.78|41.38|42.69|41.29|24
1681910700000|2023-04-19 13:25:00|42.7|41.3|42.79|41.39|42.79|41.39|42.7|41.3|46
1681911000000|2023-04-19 13:30:00|42.8|41.4|42.8|41.4|42.84|41.44|42.77|41.37|93
1681911300000|2023-04-19 13:35:00|42.79|41.39|42.89|41.49|42.9|41.5|42.79|41.39|39
1681911600000|2023-04-19 13:40:00|42.88|41.48|42.83|41.43|42.88|41.48|42.82|41.42|57
1681911900000|2023-04-19 13:45:00|42.82|41.42|42.86|41.46|42.89|41.49|42.81|41.41|43
1681912200000|2023-04-19 13:50:00|42.87|41.47|42.86|41.46|42.88|41.48|42.85|41.45|33
1681912500000|2023-04-19 13:55:00|42.87|41.47|42.93|41.53|42.96|41.56|42.87|41.47|37
1681912800000|2023-04-19 14:00:00|42.94|41.54|43.05|41.65|43.07|41.67|42.94|41.54|55
1681913100000|2023-04-19 14:05:00|43.06|41.66|43.11|41.71|43.13|41.73|43|41.6|92
1681913400000|2023-04-19 14:10:00|43.1|41.7|43.17|41.77|43.22|41.82|43.07|41.67|82
1681913700000|2023-04-19 14:15:00|43.18|41.78|43.15|41.75|43.2|41.8|43.11|41.71|62
1681914000000|2023-04-19 14:20:00|43.14|41.74|43.06|41.66|43.19|41.79|43.04|41.64|77
1681914300000|2023-04-19 14:25:00|43.07|41.67|43.07|41.67|43.09|41.69|42.97|41.57|72
1681914600000|2023-04-19 14:30:00|43.06|41.66|43.09|41.69|43.13|41.73|43.06|41.66|43
1681914900000|2023-04-19 14:35:00|43.08|41.68|43.24|41.84|43.25|41.85|43.07|41.67|76
1681915200000|2023-04-19 14:40:00|43.25|41.85|43.23|41.83|43.25|41.85|43.19|41.79|38
1681915500000|2023-04-19 14:45:00|43.22|41.82|43.18|41.78|43.24|41.84|43.15|41.75|61
1681915800000|2023-04-19 14:50:00|43.17|41.77|43.15|41.75|43.2|41.8|43.12|41.72|64
1681916100000|2023-04-19 14:55:00|43.14|41.74|43.13|41.73|43.19|41.79|43.09|41.69|75
1681916400000|2023-04-19 15:00:00|43.14|41.74|43.06|41.66|43.22|41.82|43.06|41.66|65
1681916700000|2023-04-19 15:05:00|43.05|41.65|42.98|41.58|43.06|41.66|42.97|41.57|61
1681917000000|2023-04-19 15:10:00|42.99|41.59|42.99|41.59|43|41.6|42.97|41.57|31
1681917300000|2023-04-19 15:15:00|43|41.6|43.02|41.62|43.08|41.68|43|41.6|73
1681917600000|2023-04-19 15:20:00|43.03|41.63|43.01|41.61|43.04|41.64|42.98|41.58|72
1681917900000|2023-04-19 15:25:00|43.02|41.62|42.98|41.58|43.03|41.63|42.98|41.58|65
1681918200000|2023-04-19 15:30:00|42.99|41.59|42.82|41.42|43.04|41.64|42.77|41.37|142
1681918500000|2023-04-19 15:35:00|42.83|41.43|42.83|41.43|42.93|41.53|42.76|41.36|109
1681918800000|2023-04-19 15:40:00|42.84|41.44|42.8|41.4|42.92|41.52|42.8|41.4|56
1681919100000|2023-04-19 15:45:00|42.81|41.41|42.77|41.37|42.91|41.51|42.73|41.33|196
1681919400000|2023-04-19 15:50:00|42.76|41.36|42.82|41.42|42.85|41.45|42.75|41.35|93
1681919700000|2023-04-19 15:55:00|42.83|41.43|42.81|41.41|42.85|41.45|42.79|41.39|63
1681920000000|2023-04-19 16:00:00|42.82|41.42|42.79|41.39|42.91|41.51|42.74|41.34|112
1681920300000|2023-04-19 16:05:00|42.78|41.38|42.81|41.41|42.88|41.48|42.78|41.38|59
1681920600000|2023-04-19 16:10:00|42.82|41.42|42.9|41.5|42.91|41.51|42.81|41.41|37
1681920900000|2023-04-19 16:15:00|42.91|41.51|42.95|41.55|42.99|41.59|42.89|41.49|97
1681921200000|2023-04-19 16:20:00|42.96|41.56|42.94|41.54|42.96|41.56|42.85|41.45|76
1681921500000|2023-04-19 16:25:00|42.93|41.53|42.95|41.55|42.97|41.57|42.92|41.52|35
1681921800000|2023-04-19 16:30:00|42.96|41.56|43.04|41.64|43.05|41.65|42.95|41.55|47
1681922100000|2023-04-19 16:35:00|43.05|41.65|43|41.6|43.05|41.65|42.92|41.52|49
1681922400000|2023-04-19 16:40:00|42.99|41.59|42.97|41.57|43.02|41.62|42.95|41.55|33
1681922700000|2023-04-19 16:45:00|42.96|41.56|42.88|41.48|42.98|41.58|42.87|41.47|35
1681923000000|2023-04-19 16:50:00|42.89|41.49|42.91|41.51|42.93|41.53|42.88|41.48|79
1681923300000|2023-04-19 16:55:00|42.92|41.52|43.01|41.61|43.01|41.61|42.92|41.52|16
1681923600000|2023-04-19 17:00:00|43.02|41.62|42.93|41.53|43.05|41.65|42.9|41.5|42
1681923900000|2023-04-19 17:05:00|42.94|41.54|42.93|41.53|43.05|41.65|42.91|41.51|75
1681924200000|2023-04-19 17:10:00|42.92|41.52|42.85|41.45|42.96|41.56|42.83|41.43|86
1681924500000|2023-04-19 17:15:00|42.86|41.46|42.57|41.17|42.86|41.46|42.56|41.16|128
1681924800000|2023-04-19 17:20:00|42.56|41.16|42.67|41.27|42.7|41.3|42.55|41.15|108
1681925100000|2023-04-19 17:25:00|42.68|41.28|42.7|41.3|42.7|41.3|42.63|41.23|63
1681925400000|2023-04-19 17:30:00|42.71|41.31|42.72|41.32|42.73|41.33|42.6|41.2|101
1681925700000|2023-04-19 17:35:00|42.71|41.31|42.63|41.23|42.76|41.36|42.6|41.2|80
1681926000000|2023-04-19 17:40:00|42.62|41.22|42.59|41.19|42.62|41.22|42.41|41.01|146
1681926300000|2023-04-19 17:45:00|42.58|41.18|42.65|41.25|42.7|41.3|42.58|41.18|82
1681926600000|2023-04-19 17:50:00|42.64|41.24|42.7|41.3|42.74|41.34|42.64|41.24|56
1681926900000|2023-04-19 17:55:00|42.69|41.29|42.75|41.35|42.75|41.35|42.68|41.28|49
1681927200000|2023-04-19 18:00:00|42.74|41.34|42.84|41.44|42.89|41.49|42.73|41.33|92
1681927500000|2023-04-19 18:05:00|42.85|41.45|42.84|41.44|42.88|41.48|42.83|41.43|52
1681927800000|2023-04-19 18:10:00|42.85|41.45|42.84|41.44|42.88|41.48|42.83|41.43|55
1681928100000|2023-04-19 18:15:00|42.79|41.39|42.74|41.34|42.82|41.42|42.74|41.34|56
1681928400000|2023-04-19 18:20:00|42.72|41.32|42.74|41.34|42.75|41.35|42.72|41.32|25
1681928700000|2023-04-19 18:25:00|42.73|41.33|42.66|41.26|42.73|41.33|42.61|41.21|73
1681929000000|2023-04-19 18:30:00|42.67|41.27|42.54|41.14|42.67|41.27|42.52|41.12|62
1681929300000|2023-04-19 18:35:00|42.53|41.13|42.51|41.11|42.54|41.14|42.5|41.1|25
1681929600000|2023-04-19 18:40:00|42.5|41.1|42.49|41.09|42.52|41.12|42.48|41.08|27
1681929900000|2023-04-19 18:45:00|42.48|41.08|42.5|41.1|42.53|41.13|42.43|41.03|75
1681930200000|2023-04-19 18:50:00|42.51|41.11|42.51|41.11|42.56|41.16|42.47|41.07|58
1681930500000|2023-04-19 18:55:00|42.5|41.1|42.51|41.11|42.53|41.13|42.43|41.03|37
1681930800000|2023-04-19 19:00:00|42.5|41.1|42.61|41.21|42.61|41.21|42.49|41.09|71
1681931100000|2023-04-19 19:05:00|42.59|41.19|42.63|41.23|42.63|41.23|42.52|41.12|67
1681931400000|2023-04-19 19:10:00|42.62|41.22|42.65|41.25|42.65|41.25|42.58|41.18|27
1681931700000|2023-04-19 19:15:00|42.64|41.24|42.63|41.23|42.66|41.26|42.6|41.2|71
1681932000000|2023-04-19 19:20:00|42.64|41.24|42.64|41.24|42.65|41.25|42.58|41.18|38
1681932300000|2023-04-19 19:25:00|42.63|41.23|42.61|41.21|42.66|41.26|42.6|41.2|28
1681932600000|2023-04-19 19:30:00|42.6|41.2|42.56|41.16|42.66|41.26|42.55|41.15|68
1681932900000|2023-04-19 19:35:00|42.55|41.15|42.55|41.15|42.62|41.22|42.54|41.14|47
1681933200000|2023-04-19 19:40:00|42.54|41.14|42.48|41.08|42.55|41.15|42.46|41.06|64
1681933500000|2023-04-19 19:45:00|42.47|41.07|42.4|41|42.48|41.08|42.31|40.91|68
1681933800000|2023-04-19 19:50:00|42.41|41.01|42.45|41.05|42.45|41.05|42.38|40.98|46
1681934100000|2023-04-19 19:55:00|42.44|41.04|42.43|41.03|42.44|41.04|42.37|40.97|70
1681934400000|2023-04-19 20:00:00|42.42|41.02|42.34|40.94|42.49|41.09|42.33|40.93|81
1681934700000|2023-04-19 20:05:00|42.35|40.95|42.56|41.16|42.58|41.18|42.33|40.93|140
1681935000000|2023-04-19 20:10:00|42.57|41.17|42.54|41.14|42.59|41.19|42.51|41.11|50
1681935300000|2023-04-19 20:15:00|42.53|41.13|42.56|41.16|42.58|41.18|42.53|41.13|38
1681935600000|2023-04-19 20:20:00|42.55|41.15|42.44|41.04|42.56|41.16|42.42|41.02|47
1681935900000|2023-04-19 20:25:00|42.43|41.03|42.4|41|42.51|41.11|42.39|40.99|86
1681936200000|2023-04-19 20:30:00|42.41|41.01|42.41|41.01|42.48|41.08|42.38|40.98|57
1681936500000|2023-04-19 20:35:00|42.42|41.02|42.45|41.05|42.49|41.09|42.42|41.02|43
1681936800000|2023-04-19 20:40:00|42.44|41.04|42.43|41.03|42.47|41.07|42.39|40.99|56
1681937100000|2023-04-19 20:45:00|42.44|41.04|42.44|41.04|42.46|41.06|42.4|41|46
1681937400000|2023-04-19 20:50:00|42.43|41.03|42.48|41.08|42.49|41.09|42.42|41.02|77
1681937700000|2023-04-19 20:55:00|42.47|41.07|42.51|41.11|42.53|41.13|42.46|41.06|31
1681938000000|2023-04-19 21:00:00|42.5|41.1|42.52|41.12|42.6|41.2|42.5|41.1|27
1681938300000|2023-04-19 21:05:00|42.51|41.11|42.53|41.13|42.54|41.14|42.44|41.04|77
1681938600000|2023-04-19 21:10:00|42.52|41.12|42.55|41.15|42.55|41.15|42.47|41.07|39
1681938900000|2023-04-19 21:15:00|42.56|41.16|42.42|41.02|42.59|41.19|42.31|40.91|111
1681939200000|2023-04-19 21:20:00|42.43|41.03|42.29|40.89|42.46|41.06|41.96|40.56|177
1681939500000|2023-04-19 21:25:00|42.3|40.9|42.18|40.78|42.31|40.91|42.11|40.71|78
1681939800000|2023-04-19 21:30:00|42.17|40.77|42.16|40.76|42.25|40.85|42.1|40.7|126
1681940100000|2023-04-19 21:35:00|42.15|40.75|42.22|40.82|42.22|40.82|42.13|40.73|63
1681940400000|2023-04-19 21:40:00|42.21|40.81|42.2|40.8|42.21|40.81|42.13|40.73|66
1681940700000|2023-04-19 21:45:00|42.21|40.81|42.43|41.03|42.43|41.03|42.21|40.81|47
1681941000000|2023-04-19 21:50:00|42.42|41.02|42.51|41.11|42.52|41.12|42.42|41.02|27
1681941300000|2023-04-19 21:55:00|42.5|41.1|42.59|41.19|42.6|41.2|42.46|41.06|62
1681941600000|2023-04-19 22:00:00|42.6|41.2|42.55|41.15|42.61|41.21|42.53|41.13|59
1681941900000|2023-04-19 22:05:00|42.56|41.16|42.64|41.24|42.64|41.24|42.56|41.16|23
1681942200000|2023-04-19 22:10:00|42.65|41.25|42.68|41.28|42.71|41.31|42.64|41.24|34
1681942500000|2023-04-19 22:15:00|42.66|41.26|42.6|41.2|42.7|41.3|42.6|41.2|43
1681942800000|2023-04-19 22:20:00|42.61|41.21|42.54|41.14|42.68|41.28|42.52|41.12|66
1681943100000|2023-04-19 22:25:00|42.53|41.13|42.5|41.1|42.53|41.13|42.45|41.05|62
1681943400000|2023-04-19 22:30:00|42.49|41.09|42.54|41.14|42.56|41.16|42.46|41.06|70
1681943700000|2023-04-19 22:35:00|42.55|41.15|42.5|41.1|42.55|41.15|42.48|41.08|58
1681944000000|2023-04-19 22:40:00|42.51|41.11|42.6|41.2|42.63|41.23|42.5|41.1|48
1681944300000|2023-04-19 22:45:00|42.59|41.19|42.57|41.17|42.59|41.19|42.51|41.11|48
1681944600000|2023-04-19 22:50:00|42.56|41.16|42.51|41.11|42.58|41.18|42.51|41.11|34
1681944900000|2023-04-19 22:55:00|42.52|41.12|42.48|41.08|42.52|41.12|42.47|41.07|57
1681945200000|2023-04-19 23:00:00|42.47|41.07|42.32|40.92|42.5|41.1|42.3|40.9|93
1681945500000|2023-04-19 23:05:00|42.33|40.93|42.34|40.94|42.43|41.03|42.31|40.91|70
1681945800000|2023-04-19 23:10:00|42.35|40.95|42.3|40.9|42.35|40.95|42.29|40.89|72
1681946100000|2023-04-19 23:15:00|42.31|40.91|42.22|40.82|42.35|40.95|42.21|40.81|71
1681946400000|2023-04-19 23:20:00|42.21|40.81|41.82|40.42|42.22|40.82|41.5|40.1|366
1681946700000|2023-04-19 23:25:00|41.81|40.41|41.86|40.46|41.9|40.5|41.75|40.35|194
1681947000000|2023-04-19 23:30:00|41.87|40.47|41.97|40.57|42|40.6|41.79|40.39|150
1681947300000|2023-04-19 23:35:00|41.98|40.58|42.05|40.65|42.11|40.71|41.92|40.52|97
1681947600000|2023-04-19 23:40:00|42.04|40.64|42.13|40.73|42.15|40.75|42|40.6|113
1681947900000|2023-04-19 23:45:00|42.14|40.74|42.17|40.77|42.19|40.79|42.1|40.7|139
1681948200000|2023-04-19 23:50:00|42.16|40.76|42.22|40.82|42.27|40.87|42.13|40.73|95
1681948500000|2023-04-19 23:55:00|42.23|40.83|42.34|40.94|42.36|40.96|42.23|40.83|80
1681948800000|2023-04-20 00:00:00|42.33|40.93|42.49|41.09|42.51|41.11|42.31|40.91|70
1681949100000|2023-04-20 00:05:00|42.48|41.08|42.4|41|42.52|41.12|42.38|40.98|80
1681949400000|2023-04-20 00:10:00|42.41|41.01|42.4|41|42.45|41.05|42.3|40.9|98
1681949700000|2023-04-20 00:15:00|42.39|40.99|42.48|41.08|42.54|41.14|42.39|40.99|126
1681950000000|2023-04-20 00:20:00|42.49|41.09|42.49|41.09|42.57|41.17|42.44|41.04|101
1681950300000|2023-04-20 00:25:00|42.51|41.11|42.62|41.22|42.66|41.26|42.51|41.11|87
1681950600000|2023-04-20 00:30:00|42.61|41.21|42.57|41.17|42.66|41.26|42.54|41.14|91
1681950900000|2023-04-20 00:35:00|42.58|41.18|42.58|41.18|42.65|41.25|42.57|41.17|74
1681951200000|2023-04-20 00:40:00|42.59|41.19|42.58|41.18|42.67|41.27|42.58|41.18|60
1681951500000|2023-04-20 00:45:00|42.59|41.19|42.61|41.21|42.67|41.27|42.59|41.19|33
1681951800000|2023-04-20 00:50:00|42.62|41.22|42.55|41.15|42.65|41.25|42.54|41.14|53
1681952100000|2023-04-20 00:55:00|42.54|41.14|42.64|41.24|42.64|41.24|42.53|41.13|31
1681952400000|2023-04-20 01:00:00|42.63|41.23|42.63|41.23|42.69|41.29|42.61|41.21|72
1681952700000|2023-04-20 01:05:00|42.62|41.22|42.55|41.15|42.62|41.22|42.53|41.13|69
1681953000000|2023-04-20 01:10:00|42.54|41.14|42.58|41.18|42.6|41.2|42.52|41.12|76
1681953300000|2023-04-20 01:15:00|42.57|41.17|42.65|41.25|42.65|41.25|42.55|41.15|75
1681953600000|2023-04-20 01:20:00|42.67|41.27|42.65|41.25|42.67|41.27|42.61|41.21|40
1681953900000|2023-04-20 01:25:00|42.64|41.24|42.57|41.17|42.65|41.25|42.55|41.15|66
1681954200000|2023-04-20 01:30:00|42.58|41.18|42.67|41.27|42.69|41.29|42.58|41.18|56
1681954500000|2023-04-20 01:35:00|42.68|41.28|42.68|41.28|42.69|41.29|42.67|41.27|37
1681954800000|2023-04-20 01:40:00|42.67|41.27|42.67|41.27|42.69|41.29|42.65|41.25|41
1681955100000|2023-04-20 01:45:00|42.68|41.28|42.73|41.33|42.76|41.36|42.68|41.28|42
1681955400000|2023-04-20 01:50:00|42.72|41.32|42.77|41.37|42.78|41.38|42.71|41.31|44
1681955700000|2023-04-20 01:55:00|42.76|41.36|42.83|41.43|42.83|41.43|42.76|41.36|29
1681956000000|2023-04-20 02:00:00|42.84|41.44|42.76|41.36|42.89|41.49|42.73|41.33|69
1681956300000|2023-04-20 02:05:00|42.77|41.37|42.75|41.35|42.77|41.37|42.73|41.33|43
1681956600000|2023-04-20 02:10:00|42.74|41.34|42.66|41.26|42.75|41.35|42.65|41.25|69
1681956900000|2023-04-20 02:15:00|42.68|41.28|42.57|41.17|42.71|41.31|42.56|41.16|79
1681957200000|2023-04-20 02:20:00|42.56|41.16|42.54|41.14|42.61|41.21|42.53|41.13|72
1681957500000|2023-04-20 02:25:00|42.55|41.15|42.58|41.18|42.64|41.24|42.55|41.15|53
1681957800000|2023-04-20 02:30:00|42.59|41.19|42.53|41.13|42.62|41.22|42.52|41.12|58
1681958100000|2023-04-20 02:35:00|42.52|41.12|42.52|41.12|42.58|41.18|42.5|41.1|82
1681958400000|2023-04-20 02:40:00|42.53|41.13|42.39|40.99|42.53|41.13|42.32|40.92|111
1681958700000|2023-04-20 02:45:00|42.38|40.98|42.3|40.9|42.4|41|42.24|40.84|143
1681959000000|2023-04-20 02:50:00|42.29|40.89|42.38|40.98|42.4|41|42.27|40.87|112
1681959300000|2023-04-20 02:55:00|42.37|40.97|42.22|40.82|42.38|40.98|42.17|40.77|66
1681959600000|2023-04-20 03:00:00|42.21|40.81|42.11|40.71|42.31|40.91|42.11|40.71|161
1681959900000|2023-04-20 03:05:00|42.1|40.7|42.06|40.66|42.1|40.7|41.95|40.55|211
1681960200000|2023-04-20 03:10:00|42.07|40.67|42.32|40.92|42.32|40.92|42.07|40.67|102
1681960500000|2023-04-20 03:15:00|42.31|40.91|42.38|40.98|42.41|41.01|42.28|40.88|97
1681960800000|2023-04-20 03:20:00|42.39|40.99|42.42|41.02|42.42|41.02|42.37|40.97|84
1681961100000|2023-04-20 03:25:00|42.41|41.01|42.49|41.09|42.49|41.09|42.39|40.99|61
1681961400000|2023-04-20 03:30:00|42.48|41.08|42.45|41.05|42.54|41.14|42.44|41.04|52
1681961700000|2023-04-20 03:35:00|42.44|41.04|42.51|41.11|42.54|41.14|42.44|41.04|44
1681962000000|2023-04-20 03:40:00|42.5|41.1|42.52|41.12|42.54|41.14|42.46|41.06|41
1681962300000|2023-04-20 03:45:00|42.51|41.11|42.56|41.16|42.58|41.18|42.48|41.08|48
1681962600000|2023-04-20 03:50:00|42.55|41.15|42.54|41.14|42.55|41.15|42.48|41.08|76
1681962900000|2023-04-20 03:55:00|42.53|41.13|42.58|41.18|42.58|41.18|42.51|41.11|54
1681963200000|2023-04-20 04:00:00|42.59|41.19|42.57|41.17|42.63|41.23|42.55|41.15|58
1681963500000|2023-04-20 04:05:00|42.56|41.16|42.59|41.19|42.61|41.21|42.53|41.13|97
1681963800000|2023-04-20 04:10:00|42.6|41.2|42.58|41.18|42.6|41.2|42.54|41.14|37
1681964100000|2023-04-20 04:15:00|42.59|41.19|42.56|41.16|42.6|41.2|42.54|41.14|60
1681964400000|2023-04-20 04:20:00|42.57|41.17|42.67|41.27|42.67|41.27|42.57|41.17|34
1681964700000|2023-04-20 04:25:00|42.66|41.26|42.7|41.3|42.7|41.3|42.66|41.26|23
1681965000000|2023-04-20 04:30:00|42.69|41.29|42.69|41.29|42.78|41.38|42.68|41.28|59
1681965300000|2023-04-20 04:35:00|42.7|41.3|42.65|41.25|42.74|41.34|42.62|41.22|49
1681965600000|2023-04-20 04:40:00|42.64|41.24|42.65|41.25|42.67|41.27|42.6|41.2|57
1681965900000|2023-04-20 04:45:00|42.66|41.26|42.64|41.24|42.72|41.32|42.64|41.24|37
1681966200000|2023-04-20 04:50:00|42.65|41.25|42.63|41.23|42.7|41.3|42.63|41.23|69
1681966500000|2023-04-20 04:55:00|42.64|41.24|42.58|41.18|42.67|41.27|42.55|41.15|140
1681966800000|2023-04-20 05:00:00|42.59|41.19|42.65|41.25|42.69|41.29|42.59|41.19|80
1681967100000|2023-04-20 05:05:00|42.66|41.26|42.73|41.33|42.73|41.33|42.65|41.25|34
1681967400000|2023-04-20 05:10:00|42.74|41.34|42.64|41.24|42.75|41.35|42.6|41.2|56
1681967700000|2023-04-20 05:15:00|42.65|41.25|42.62|41.22|42.67|41.27|42.59|41.19|74
1681968000000|2023-04-20 05:20:00|42.61|41.21|42.6|41.2|42.66|41.26|42.58|41.18|62
1681968300000|2023-04-20 05:25:00|42.59|41.19|42.53|41.13|42.63|41.23|42.5|41.1|53
1681968600000|2023-04-20 05:30:00|42.55|41.15|42.42|41.02|42.58|41.18|42.4|41|119
1681968900000|2023-04-20 05:35:00|42.41|41.01|42.52|41.12|42.52|41.12|42.41|41.01|66
1681969200000|2023-04-20 05:40:00|42.51|41.11|42.47|41.07|42.51|41.11|42.43|41.03|50
1681969500000|2023-04-20 05:45:00|42.48|41.08|42.4|41|42.51|41.11|42.39|40.99|53
1681969800000|2023-04-20 05:50:00|42.39|40.99|42.45|41.05|42.46|41.06|42.39|40.99|72
1681970100000|2023-04-20 05:55:00|42.46|41.06|42.52|41.12|42.53|41.13|42.45|41.05|56
1681970400000|2023-04-20 06:00:00|42.53|41.13|42.54|41.14|42.58|41.18|42.52|41.12|55
1681970700000|2023-04-20 06:05:00|42.56|41.16|42.62|41.22|42.66|41.26|42.55|41.15|82
1681971000000|2023-04-20 06:10:00|42.63|41.23|42.64|41.24|42.65|41.25|42.6|41.2|46
1681971300000|2023-04-20 06:15:00|42.65|41.25|42.8|41.4|42.82|41.42|42.65|41.25|152
1681971600000|2023-04-20 06:20:00|42.79|41.39|42.77|41.37|42.81|41.41|42.75|41.35|111
1681971900000|2023-04-20 06:25:00|42.78|41.38|42.76|41.36|42.82|41.42|42.73|41.33|61
1681972200000|2023-04-20 06:30:00|42.77|41.37|42.69|41.29|42.82|41.42|42.67|41.27|71
1681972500000|2023-04-20 06:35:00|42.68|41.28|42.7|41.3|42.72|41.32|42.66|41.26|32
1681972800000|2023-04-20 06:40:00|42.71|41.31|42.69|41.29|42.76|41.36|42.67|41.27|57
1681973100000|2023-04-20 06:45:00|42.7|41.3|42.65|41.25|42.76|41.36|42.65|41.25|48
1681973400000|2023-04-20 06:50:00|42.66|41.26|42.66|41.26|42.69|41.29|42.63|41.23|35
1681973700000|2023-04-20 06:55:00|42.67|41.27|42.65|41.25|42.71|41.31|42.63|41.23|28
1681974000000|2023-04-20 07:00:00|42.64|41.24|42.7|41.3|42.72|41.32|42.62|41.22|56
1681974300000|2023-04-20 07:05:00|42.69|41.29|42.68|41.28|42.71|41.31|42.64|41.24|33
1681974600000|2023-04-20 07:10:00|42.69|41.29|42.67|41.27|42.72|41.32|42.67|41.27|25
1681974900000|2023-04-20 07:15:00|42.68|41.28|42.66|41.26|42.72|41.32|42.66|41.26|53
1681975200000|2023-04-20 07:20:00|42.65|41.25|42.58|41.18|42.66|41.26|42.53|41.13|34
1681975500000|2023-04-20 07:25:00|42.6|41.2|42.54|41.14|42.61|41.21|42.52|41.12|37
1681975800000|2023-04-20 07:30:00|42.53|41.13|42.47|41.07|42.56|41.16|42.47|41.07|57
1681976100000|2023-04-20 07:35:00|42.48|41.08|42.47|41.07|42.48|41.08|42.4|41|44
1681976400000|2023-04-20 07:40:00|42.46|41.06|42.45|41.05|42.49|41.09|42.4|41|50
1681976700000|2023-04-20 07:45:00|42.44|41.04|42.43|41.03|42.47|41.07|42.4|41|35
1681977000000|2023-04-20 07:50:00|42.44|41.04|42.44|41.04|42.51|41.11|42.43|41.03|49
1681977300000|2023-04-20 07:55:00|42.45|41.05|42.38|40.98|42.48|41.08|42.35|40.95|58
1681977600000|2023-04-20 08:00:00|42.39|40.99|42.43|41.03|42.44|41.04|42.37|40.97|48
1681977900000|2023-04-20 08:05:00|42.44|41.04|42.49|41.09|42.5|41.1|42.44|41.04|36
1681978200000|2023-04-20 08:10:00|42.5|41.1|42.59|41.19|42.59|41.19|42.5|41.1|54
1681978500000|2023-04-20 08:15:00|42.58|41.18|42.59|41.19|42.59|41.19|42.55|41.15|20
1681978800000|2023-04-20 08:20:00|42.6|41.2|42.66|41.26|42.7|41.3|42.59|41.19|58
1681979100000|2023-04-20 08:25:00|42.67|41.27|42.67|41.27|42.67|41.27|42.6|41.2|66
1681979400000|2023-04-20 08:30:00|42.68|41.28|42.58|41.18|42.71|41.31|42.58|41.18|47
1681979700000|2023-04-20 08:35:00|42.59|41.19|42.45|41.05|42.59|41.19|42.4|41|72
1681980000000|2023-04-20 08:40:00|42.44|41.04|42.45|41.05|42.51|41.11|42.44|41.04|55
1681980300000|2023-04-20 08:45:00|42.44|41.04|42.47|41.07|42.51|41.11|42.44|41.04|27
1681980600000|2023-04-20 08:50:00|42.46|41.06|42.53|41.13|42.53|41.13|42.46|41.06|32
1681980900000|2023-04-20 08:55:00|42.52|41.12|42.49|41.09|42.56|41.16|42.47|41.07|32
1681981200000|2023-04-20 09:00:00|42.48|41.08|42.55|41.15|42.6|41.2|42.48|41.08|38
1681981500000|2023-04-20 09:05:00|42.56|41.16|42.54|41.14|42.58|41.18|42.52|41.12|27
1681981800000|2023-04-20 09:10:00|42.53|41.13|42.51|41.11|42.58|41.18|42.51|41.11|19
1681982100000|2023-04-20 09:15:00|42.5|41.1|42.59|41.19|42.59|41.19|42.5|41.1|14
1681982400000|2023-04-20 09:20:00|42.6|41.2|42.56|41.16|42.61|41.21|42.56|41.16|21
1681982700000|2023-04-20 09:25:00|42.55|41.15|42.56|41.16|42.58|41.18|42.51|41.11|33
1681983000000|2023-04-20 09:30:00|42.55|41.15|42.64|41.24|42.65|41.25|42.53|41.13|37
1681983300000|2023-04-20 09:35:00|42.62|41.22|42.59|41.19|42.64|41.24|42.58|41.18|30
1681983600000|2023-04-20 09:40:00|42.6|41.2|42.58|41.18|42.64|41.24|42.56|41.16|29
1681983900000|2023-04-20 09:45:00|42.57|41.17|42.51|41.11|42.58|41.18|42.49|41.09|29
1681984200000|2023-04-20 09:50:00|42.52|41.12|42.51|41.11|42.56|41.16|42.51|41.11|20
1681984500000|2023-04-20 09:55:00|42.5|41.1|42.5|41.1|42.56|41.16|42.5|41.1|34
1681984800000|2023-04-20 10:00:00|42.49|41.09|42.61|41.21|42.61|41.21|42.48|41.08|49
1681985100000|2023-04-20 10:05:00|42.6|41.2|42.53|41.13|42.61|41.21|42.53|41.13|48
1681985400000|2023-04-20 10:10:00|42.54|41.14|42.51|41.11|42.55|41.15|42.5|41.1|40
1681985700000|2023-04-20 10:15:00|42.49|41.09|42.49|41.09|42.5|41.1|42.46|41.06|44
1681986000000|2023-04-20 10:20:00|42.48|41.08|42.4|41|42.48|41.08|42.39|40.99|65
1681986300000|2023-04-20 10:25:00|42.41|41.01|42.41|41.01|42.44|41.04|42.41|41.01|35
1681986600000|2023-04-20 10:30:00|42.42|41.02|42.36|40.96|42.42|41.02|42.29|40.89|75
1681986900000|2023-04-20 10:35:00|42.35|40.95|42.4|41|42.4|41|42.35|40.95|22
1681987200000|2023-04-20 10:40:00|42.39|40.99|42.43|41.03|42.46|41.06|42.39|40.99|26
1681987500000|2023-04-20 10:45:00|42.42|41.02|42.38|40.98|42.43|41.03|42.36|40.96|45
1681987800000|2023-04-20 10:50:00|42.39|40.99|42.37|40.97|42.45|41.05|42.36|40.96|45
1681988100000|2023-04-20 10:55:00|42.36|40.96|42.41|41.01|42.45|41.05|42.34|40.94|34
1681988400000|2023-04-20 11:00:00|42.4|41|42.36|40.96|42.45|41.05|42.35|40.95|53
1681988700000|2023-04-20 11:05:00|42.35|40.95|42.28|40.88|42.35|40.95|42.27|40.87|52
1681989000000|2023-04-20 11:10:00|42.29|40.89|42.3|40.9|42.32|40.92|42.27|40.87|53
1681989300000|2023-04-20 11:15:00|42.31|40.91|42.15|40.75|42.32|40.92|42.15|40.75|74
1681989600000|2023-04-20 11:20:00|42.16|40.76|42.17|40.77|42.23|40.83|42.16|40.76|58
1681989900000|2023-04-20 11:25:00|42.16|40.76|42.18|40.78|42.21|40.81|42.15|40.75|22
1681990200000|2023-04-20 11:30:00|42.16|40.76|42.05|40.65|42.16|40.76|42|40.6|46
1681990500000|2023-04-20 11:35:00|42.06|40.66|42.07|40.67|42.11|40.71|42.02|40.62|86
1681990800000|2023-04-20 11:40:00|42.08|40.68|42.05|40.65|42.09|40.69|42.02|40.62|87
1681991100000|2023-04-20 11:45:00|42.06|40.66|42.04|40.64|42.06|40.66|41.98|40.58|58
1681991400000|2023-04-20 11:50:00|42.03|40.63|41.88|40.48|42.03|40.63|41.85|40.45|76
1681991700000|2023-04-20 11:55:00|41.87|40.47|41.87|40.47|41.97|40.57|41.87|40.47|80
1681992000000|2023-04-20 12:00:00|41.85|40.45|41.97|40.57|41.97|40.57|41.81|40.41|96
1681992300000|2023-04-20 12:05:00|41.96|40.56|42|40.6|42.01|40.61|41.96|40.56|59
1681992600000|2023-04-20 12:10:00|42.01|40.61|41.96|40.56|42.02|40.62|41.92|40.52|68
1681992900000|2023-04-20 12:15:00|41.95|40.55|41.95|40.55|41.99|40.59|41.78|40.38|124
1681993200000|2023-04-20 12:20:00|41.96|40.56|42.19|40.79|42.2|40.8|41.96|40.56|160
1681993500000|2023-04-20 12:25:00|42.18|40.78|42.22|40.82|42.24|40.84|42.14|40.74|82
1681993800000|2023-04-20 12:30:00|42.23|40.83|42.35|40.95|42.38|40.98|42.22|40.82|161
1681994100000|2023-04-20 12:35:00|42.34|40.94|42.37|40.97|42.39|40.99|42.34|40.94|75
1681994400000|2023-04-20 12:40:00|42.38|40.98|42.3|40.9|42.38|40.98|42.3|40.9|67
1681994700000|2023-04-20 12:45:00|42.31|40.91|42.39|40.99|42.39|40.99|42.31|40.91|51
1681995000000|2023-04-20 12:50:00|42.38|40.98|42.49|41.09|42.49|41.09|42.38|40.98|61
1681995300000|2023-04-20 12:55:00|42.48|41.08|42.44|41.04|42.49|41.09|42.44|41.04|17
1681995600000|2023-04-20 13:00:00|42.43|41.03|42.33|40.93|42.43|41.03|42.32|40.92|46
1681995900000|2023-04-20 13:05:00|42.32|40.92|42.32|40.92|42.35|40.95|42.27|40.87|57
1681996200000|2023-04-20 13:10:00|42.31|40.91|42.36|40.96|42.36|40.96|42.3|40.9|57
1681996500000|2023-04-20 13:15:00|42.35|40.95|42.28|40.88|42.35|40.95|42.26|40.86|59
1681996800000|2023-04-20 13:20:00|42.27|40.87|42.3|40.9|42.32|40.92|42.23|40.83|63
1681997100000|2023-04-20 13:25:00|42.29|40.89|42.2|40.8|42.3|40.9|42.18|40.78|66
1681997400000|2023-04-20 13:30:00|42.19|40.79|42.29|40.89|42.33|40.93|42.15|40.75|95
1681997700000|2023-04-20 13:35:00|42.3|40.9|42.18|40.78|42.34|40.94|42.18|40.78|130
1681998000000|2023-04-20 13:40:00|42.17|40.77|42.12|40.72|42.24|40.84|42.1|40.7|84
1681998300000|2023-04-20 13:45:00|42.13|40.73|42.15|40.75|42.19|40.79|42.09|40.69|89
1681998600000|2023-04-20 13:50:00|42.16|40.76|42.33|40.93|42.35|40.95|42.15|40.75|103
1681998900000|2023-04-20 13:55:00|42.34|40.94|42.29|40.89|42.35|40.95|42.28|40.88|54
1681999200000|2023-04-20 14:00:00|42.27|40.87|42.2|40.8|42.33|40.93|42.2|40.8|84
1681999500000|2023-04-20 14:05:00|42.21|40.81|42.21|40.81|42.25|40.85|42.16|40.76|69
1681999800000|2023-04-20 14:10:00|42.22|40.82|42.27|40.87|42.32|40.92|42.2|40.8|67
1682000100000|2023-04-20 14:15:00|42.28|40.88|42.19|40.79|42.28|40.88|42.19|40.79|78
1682000400000|2023-04-20 14:20:00|42.2|40.8|42.14|40.74|42.21|40.81|42.13|40.73|47
1682000700000|2023-04-20 14:25:00|42.16|40.76|42.12|40.72|42.19|40.79|42.11|40.71|34
1682001000000|2023-04-20 14:30:00|42.13|40.73|42.14|40.74|42.17|40.77|42.07|40.67|55
1682001300000|2023-04-20 14:35:00|42.13|40.73|42.05|40.65|42.17|40.77|42.04|40.64|61
1682001600000|2023-04-20 14:40:00|42.06|40.66|42.12|40.72|42.14|40.74|42.04|40.64|61
1682001900000|2023-04-20 14:45:00|42.11|40.71|42.15|40.75|42.16|40.76|42.09|40.69|35
1682002200000|2023-04-20 14:50:00|42.14|40.74|42.15|40.75|42.19|40.79|42.11|40.71|54
1682002500000|2023-04-20 14:55:00|42.13|40.73|42.07|40.67|42.13|40.73|42.02|40.62|56
1682002800000|2023-04-20 15:00:00|42.08|40.68|41.99|40.59|42.11|40.71|41.96|40.56|66
1682003100000|2023-04-20 15:05:00|42|40.6|41.98|40.58|42.02|40.62|41.95|40.55|69
1682003400000|2023-04-20 15:10:00|41.99|40.59|41.98|40.58|42|40.6|41.92|40.52|54
1682003700000|2023-04-20 15:15:00|41.97|40.57|41.93|40.53|41.97|40.57|41.9|40.5|78
1682004000000|2023-04-20 15:20:00|41.92|40.52|42|40.6|42.01|40.61|41.87|40.47|89
1682004300000|2023-04-20 15:25:00|41.99|40.59|41.95|40.55|41.99|40.59|41.91|40.51|56
1682004600000|2023-04-20 15:30:00|41.96|40.56|41.8|40.4|41.96|40.56|41.76|40.36|84
1682004900000|2023-04-20 15:35:00|41.79|40.39|41.71|40.31|41.85|40.45|41.71|40.31|82
1682005200000|2023-04-20 15:40:00|41.72|40.32|41.62|40.22|41.72|40.32|41.44|40.04|173
1682005500000|2023-04-20 15:45:00|41.63|40.23|41.64|40.24|41.67|40.27|41.51|40.11|136
1682005800000|2023-04-20 15:50:00|41.63|40.23|41.61|40.21|41.67|40.27|41.57|40.17|85
1682006100000|2023-04-20 15:55:00|41.6|40.2|41.36|39.96|41.61|40.21|41.29|39.89|158
1682006400000|2023-04-20 16:00:00|41.35|39.95|40.76|39.36|41.35|39.95|40.36|38.96|439
1682006700000|2023-04-20 16:05:00|40.75|39.35|40.94|39.54|40.97|39.57|40.72|39.32|264
1682007000000|2023-04-20 16:10:00|40.95|39.55|41.02|39.62|41.04|39.64|40.79|39.39|195
1682007300000|2023-04-20 16:15:00|41.03|39.63|41.15|39.75|41.17|39.77|40.97|39.57|143
1682007600000|2023-04-20 16:20:00|41.14|39.74|41.21|39.81|41.22|39.82|41.08|39.68|152
1682007900000|2023-04-20 16:25:00|41.2|39.8|41.14|39.74|41.23|39.83|41.13|39.73|117
1682008200000|2023-04-20 16:30:00|41.15|39.75|41.12|39.72|41.22|39.82|41.07|39.67|119
1682008500000|2023-04-20 16:35:00|41.11|39.71|41.01|39.61|41.11|39.71|40.97|39.57|123
1682008800000|2023-04-20 16:40:00|40.99|39.59|41.09|39.69|41.09|39.69|40.92|39.52|125
1682009100000|2023-04-20 16:45:00|41.1|39.7|40.84|39.44|41.13|39.73|40.83|39.43|105
1682009400000|2023-04-20 16:50:00|40.85|39.45|40.73|39.33|40.93|39.53|40.68|39.28|154
1682009700000|2023-04-20 16:55:00|40.71|39.31|40.56|39.16|40.71|39.31|40.55|39.15|186
1682010000000|2023-04-20 17:00:00|40.57|39.17|40.49|39.09|40.68|39.28|40.49|39.09|179
1682010300000|2023-04-20 17:05:00|40.5|39.1|40.31|38.91|40.52|39.12|40.31|38.91|173
1682010600000|2023-04-20 17:10:00|40.3|38.9|40.65|39.25|40.66|39.26|40.29|38.89|180
1682010900000|2023-04-20 17:15:00|40.64|39.24|40.69|39.29|40.74|39.34|40.54|39.14|152
1682011200000|2023-04-20 17:20:00|40.7|39.3|40.74|39.34|40.75|39.35|40.65|39.25|131
1682011500000|2023-04-20 17:25:00|40.75|39.35|40.88|39.48|40.92|39.52|40.75|39.35|69
1682011800000|2023-04-20 17:30:00|40.87|39.47|40.76|39.36|40.92|39.52|40.76|39.36|139
1682012100000|2023-04-20 17:35:00|40.77|39.37|40.66|39.26|40.8|39.4|40.63|39.23|98
1682012400000|2023-04-20 17:40:00|40.65|39.25|40.65|39.25|40.71|39.31|40.59|39.19|91
1682012700000|2023-04-20 17:45:00|40.64|39.24|40.6|39.2|40.71|39.31|40.51|39.11|100
1682013000000|2023-04-20 17:50:00|40.61|39.21|40.64|39.24|40.73|39.33|40.59|39.19|88
1682013300000|2023-04-20 17:55:00|40.65|39.25|40.46|39.06|40.66|39.26|40.46|39.06|120
1682013600000|2023-04-20 18:00:00|40.47|39.07|40.53|39.13|40.54|39.14|40.4|39|123
1682013900000|2023-04-20 18:05:00|40.52|39.12|40.6|39.2|40.63|39.23|40.43|39.03|114
1682014200000|2023-04-20 18:10:00|40.59|39.19|40.7|39.3|40.71|39.31|40.59|39.19|63
1682014500000|2023-04-20 18:15:00|40.69|39.29|40.57|39.17|40.73|39.33|40.54|39.14|100
1682014800000|2023-04-20 18:20:00|40.58|39.18|40.54|39.14|40.58|39.18|40.45|39.05|155
1682015100000|2023-04-20 18:25:00|40.53|39.13|40.41|39.01|40.53|39.13|40.4|39|143
1682015400000|2023-04-20 18:30:00|40.42|39.02|40.46|39.06|40.49|39.09|40.38|38.98|106
1682015700000|2023-04-20 18:35:00|40.47|39.07|40.52|39.12|40.57|39.17|40.4|39|159
1682016000000|2023-04-20 18:40:00|40.51|39.11|40.68|39.28|40.68|39.28|40.46|39.06|155
1682016300000|2023-04-20 18:45:00|40.67|39.27|40.72|39.32|40.74|39.34|40.63|39.23|125
1682016600000|2023-04-20 18:50:00|40.73|39.33|40.74|39.34|40.75|39.35|40.68|39.28|71
1682016900000|2023-04-20 18:55:00|40.73|39.33|40.79|39.39|40.8|39.4|40.73|39.33|74
1682017200000|2023-04-20 19:00:00|40.78|39.38|40.6|39.2|40.79|39.39|40.6|39.2|80
1682017500000|2023-04-20 19:05:00|40.59|39.19|40.59|39.19|40.72|39.32|40.56|39.16|130
1682017800000|2023-04-20 19:10:00|40.6|39.2|40.53|39.13|40.61|39.21|40.48|39.08|129
1682018100000|2023-04-20 19:15:00|40.52|39.12|40.51|39.11|40.64|39.24|40.5|39.1|143
1682018400000|2023-04-20 19:20:00|40.5|39.1|40.48|39.08|40.56|39.16|40.45|39.05|183
1682018700000|2023-04-20 19:25:00|40.49|39.09|40.43|39.03|40.51|39.11|40.37|38.97|164
1682019000000|2023-04-20 19:30:00|40.44|39.04|40.36|38.96|40.49|39.09|40.33|38.93|138
1682019300000|2023-04-20 19:35:00|40.35|38.95|40.38|38.98|40.43|39.03|40.33|38.93|132
1682019600000|2023-04-20 19:40:00|40.37|38.97|40.47|39.07|40.48|39.08|40.33|38.93|110
1682019900000|2023-04-20 19:45:00|40.46|39.06|40.5|39.1|40.51|39.11|40.44|39.04|98
1682020200000|2023-04-20 19:50:00|40.48|39.08|40.49|39.09|40.51|39.11|40.44|39.04|103
1682020500000|2023-04-20 19:55:00|40.5|39.1|40.5|39.1|40.58|39.18|40.46|39.06|76
1682020800000|2023-04-20 20:00:00|40.49|39.09|40.79|39.39|40.79|39.39|40.33|38.93|132
1682021100000|2023-04-20 20:05:00|40.78|39.38|40.82|39.42|40.82|39.42|40.7|39.3|92
1682021400000|2023-04-20 20:10:00|40.81|39.41|40.86|39.46|40.86|39.46|40.7|39.3|126
1682021700000|2023-04-20 20:15:00|40.87|39.47|41|39.6|41|39.6|40.81|39.41|131
1682022000000|2023-04-20 20:20:00|41.01|39.61|41.02|39.62|41.09|39.69|40.95|39.55|119
1682022300000|2023-04-20 20:25:00|41.01|39.61|41.06|39.66|41.06|39.66|40.93|39.53|105
1682022600000|2023-04-20 20:30:00|41.05|39.65|41.03|39.63|41.06|39.66|40.99|39.59|82
1682022900000|2023-04-20 20:35:00|41.02|39.62|41.03|39.63|41.11|39.71|41.01|39.61|90
1682023200000|2023-04-20 20:40:00|41.02|39.62|41|39.6|41.04|39.64|40.97|39.57|75
1682023500000|2023-04-20 20:45:00|40.99|39.59|41.02|39.62|41.03|39.63|40.98|39.58|50
1682023800000|2023-04-20 20:50:00|41|39.6|40.94|39.54|41.01|39.61|40.93|39.53|60
1682024100000|2023-04-20 20:55:00|40.93|39.53|40.92|39.52|40.96|39.56|40.91|39.51|33
1682024400000|2023-04-20 21:00:00|40.91|39.51|40.99|39.59|40.99|39.59|40.9|39.5|22
1682024700000|2023-04-20 21:05:00|40.95|39.55|40.9|39.5|40.95|39.55|40.9|39.5|22
1682025000000|2023-04-20 21:10:00|40.91|39.51|40.99|39.59|40.99|39.59|40.89|39.49|27
1682025300000|2023-04-20 21:15:00|41|39.6|41.04|39.64|41.09|39.69|40.98|39.58|71
1682025600000|2023-04-20 21:20:00|41.05|39.65|41.03|39.63|41.09|39.69|41|39.6|47
1682025900000|2023-04-20 21:25:00|41.01|39.61|40.95|39.55|41.01|39.61|40.94|39.54|28
1682026200000|2023-04-20 21:30:00|40.94|39.54|40.94|39.54|40.99|39.59|40.91|39.51|37
1682026500000|2023-04-20 21:35:00|40.93|39.53|40.91|39.51|40.94|39.54|40.9|39.5|17
1682026800000|2023-04-20 21:40:00|40.92|39.52|40.93|39.53|40.97|39.57|40.91|39.51|45
1682027100000|2023-04-20 21:45:00|40.92|39.52|40.89|39.49|40.92|39.52|40.89|39.49|14
1682027400000|2023-04-20 21:50:00|40.88|39.48|40.97|39.57|40.97|39.57|40.88|39.48|28
1682027700000|2023-04-20 21:55:00|40.95|39.55|41.01|39.61|41.01|39.61|40.93|39.53|17
1682028000000|2023-04-20 22:00:00|41.02|39.62|41.09|39.69|41.09|39.69|40.93|39.53|77
1682028300000|2023-04-20 22:05:00|41.08|39.68|41.2|39.8|41.2|39.8|41.07|39.67|49
1682028600000|2023-04-20 22:10:00|41.19|39.79|41.19|39.79|41.26|39.86|41.17|39.77|61
1682028900000|2023-04-20 22:15:00|41.2|39.8|41.18|39.78|41.25|39.85|41.17|39.77|54
1682029200000|2023-04-20 22:20:00|41.17|39.77|41.15|39.75|41.23|39.83|41.14|39.74|40
1682029500000|2023-04-20 22:25:00|41.14|39.74|41.12|39.72|41.15|39.75|41.11|39.71|49
1682029800000|2023-04-20 22:30:00|41.11|39.71|40.98|39.58|41.11|39.71|40.96|39.56|71
1682030100000|2023-04-20 22:35:00|40.97|39.57|40.98|39.58|41.01|39.61|40.91|39.51|20
1682030400000|2023-04-20 22:40:00|40.97|39.57|40.91|39.51|40.98|39.58|40.9|39.5|37
1682030700000|2023-04-20 22:45:00|40.9|39.5|40.92|39.52|40.97|39.57|40.9|39.5|69
1682031000000|2023-04-20 22:50:00|40.93|39.53|40.99|39.59|41|39.6|40.92|39.52|55
1682031300000|2023-04-20 22:55:00|40.98|39.58|40.94|39.54|40.99|39.59|40.9|39.5|46
1682031600000|2023-04-20 23:00:00|40.93|39.53|41.05|39.65|41.06|39.66|40.92|39.52|47
1682031900000|2023-04-20 23:05:00|41.04|39.64|41.01|39.61|41.04|39.64|40.98|39.58|54
1682032200000|2023-04-20 23:10:00|41|39.6|40.94|39.54|41.02|39.62|40.93|39.53|43
1682032500000|2023-04-20 23:15:00|40.93|39.53|40.87|39.47|40.95|39.55|40.83|39.43|50
1682032800000|2023-04-20 23:20:00|40.86|39.46|40.7|39.3|40.86|39.46|40.7|39.3|63
1682033100000|2023-04-20 23:25:00|40.69|39.29|40.74|39.34|40.76|39.36|40.69|39.29|44
1682033400000|2023-04-20 23:30:00|40.73|39.33|40.74|39.34|40.76|39.36|40.68|39.28|37
1682033700000|2023-04-20 23:35:00|40.75|39.35|40.74|39.34|40.8|39.4|40.7|39.3|64
1682034000000|2023-04-20 23:40:00|40.75|39.35|40.73|39.33|40.78|39.38|40.71|39.31|39
1682034300000|2023-04-20 23:45:00|40.72|39.32|40.73|39.33|40.76|39.36|40.69|39.29|67
1682034600000|2023-04-20 23:50:00|40.74|39.34|40.77|39.37|40.82|39.42|40.73|39.33|44
1682034900000|2023-04-20 23:55:00|40.76|39.36|40.77|39.37|40.78|39.38|40.71|39.31|40
1682035200000|2023-04-21 00:00:00|40.78|39.38|40.88|39.48|40.88|39.48|40.73|39.33|114
1682035500000|2023-04-21 00:05:00|40.87|39.47|40.93|39.53|40.96|39.56|40.82|39.42|63
1682035800000|2023-04-21 00:10:00|40.92|39.52|40.91|39.51|40.95|39.55|40.87|39.47|70
1682036100000|2023-04-21 00:15:00|40.9|39.5|40.94|39.54|40.98|39.58|40.87|39.47|106
1682036400000|2023-04-21 00:20:00|40.93|39.53|40.79|39.39|40.97|39.57|40.77|39.37|89
1682036700000|2023-04-21 00:25:00|40.8|39.4|40.62|39.22|40.8|39.4|40.61|39.21|108
1682037000000|2023-04-21 00:30:00|40.63|39.23|40.67|39.27|40.68|39.28|40.6|39.2|90
1682037300000|2023-04-21 00:35:00|40.68|39.28|40.92|39.52|40.93|39.53|40.61|39.21|127
1682037600000|2023-04-21 00:40:00|40.93|39.53|40.92|39.52|40.97|39.57|40.87|39.47|107
1682037900000|2023-04-21 00:45:00|40.91|39.51|41.09|39.69|41.09|39.69|40.86|39.46|78
1682038200000|2023-04-21 00:50:00|41.08|39.68|41.02|39.62|41.08|39.68|40.97|39.57|80
1682038500000|2023-04-21 00:55:00|41.01|39.61|40.96|39.56|41.06|39.66|40.93|39.53|69
1682038800000|2023-04-21 01:00:00|40.95|39.55|40.91|39.51|41.03|39.63|40.86|39.46|71
1682039100000|2023-04-21 01:05:00|40.9|39.5|40.8|39.4|40.96|39.56|40.79|39.39|90
1682039400000|2023-04-21 01:10:00|40.79|39.39|40.87|39.47|40.89|39.49|40.79|39.39|67
1682039700000|2023-04-21 01:15:00|40.88|39.48|40.88|39.48|40.89|39.49|40.82|39.42|73
1682040000000|2023-04-21 01:20:00|40.87|39.47|40.93|39.53|40.96|39.56|40.86|39.46|49
1682040300000|2023-04-21 01:25:00|40.92|39.52|40.91|39.51|40.94|39.54|40.9|39.5|26
1682040600000|2023-04-21 01:30:00|40.9|39.5|40.87|39.47|40.97|39.57|40.85|39.45|87
1682040900000|2023-04-21 01:35:00|40.86|39.46|40.88|39.48|40.88|39.48|40.85|39.45|29
1682041200000|2023-04-21 01:40:00|40.94|39.54|40.88|39.48|40.95|39.55|40.86|39.46|61
1682041500000|2023-04-21 01:45:00|40.89|39.49|40.87|39.47|40.9|39.5|40.85|39.45|35
1682041800000|2023-04-21 01:50:00|40.88|39.48|40.85|39.45|40.88|39.48|40.82|39.42|42
1682042100000|2023-04-21 01:55:00|40.84|39.44|40.79|39.39|40.85|39.45|40.79|39.39|41
1682042400000|2023-04-21 02:00:00|40.8|39.4|40.81|39.41|40.85|39.45|40.79|39.39|42
1682042700000|2023-04-21 02:05:00|40.82|39.42|40.84|39.44|40.84|39.44|40.81|39.41|15
1682043000000|2023-04-21 02:10:00|40.83|39.43|40.84|39.44|40.85|39.45|40.78|39.38|22
1682043300000|2023-04-21 02:15:00|40.83|39.43|40.8|39.4|40.84|39.44|40.79|39.39|22
1682043600000|2023-04-21 02:20:00|40.81|39.41|40.79|39.39|40.85|39.45|40.79|39.39|54
1682043900000|2023-04-21 02:25:00|40.78|39.38|40.7|39.3|40.79|39.39|40.7|39.3|55
1682044200000|2023-04-21 02:30:00|40.71|39.31|40.71|39.31|40.73|39.33|40.65|39.25|85
1682044500000|2023-04-21 02:35:00|40.7|39.3|40.74|39.34|40.78|39.38|40.7|39.3|47
1682044800000|2023-04-21 02:40:00|40.73|39.33|40.73|39.33|40.75|39.35|40.71|39.31|17
1682045100000|2023-04-21 02:45:00|40.74|39.34|40.74|39.34|40.75|39.35|40.69|39.29|51
1682045400000|2023-04-21 02:50:00|40.75|39.35|40.79|39.39|40.82|39.42|40.74|39.34|45
1682045700000|2023-04-21 02:55:00|40.8|39.4|40.85|39.45|40.85|39.45|40.8|39.4|36
1682046000000|2023-04-21 03:00:00|40.87|39.47|40.93|39.53|40.93|39.53|40.87|39.47|32
1682046300000|2023-04-21 03:05:00|40.92|39.52|40.92|39.52|40.93|39.53|40.89|39.49|19
1682046600000|2023-04-21 03:10:00|40.93|39.53|40.97|39.57|40.97|39.57|40.91|39.51|26
1682046900000|2023-04-21 03:15:00|40.96|39.56|40.98|39.58|40.99|39.59|40.93|39.53|38
1682047200000|2023-04-21 03:20:00|40.97|39.57|41|39.6|41.02|39.62|40.97|39.57|29
1682047500000|2023-04-21 03:25:00|40.99|39.59|41.01|39.61|41.02|39.62|40.99|39.59|31
1682047800000|2023-04-21 03:30:00|40.99|39.59|40.96|39.56|41.02|39.62|40.95|39.55|41
1682048100000|2023-04-21 03:35:00|40.97|39.57|41|39.6|41.02|39.62|40.96|39.56|30
1682048400000|2023-04-21 03:40:00|40.99|39.59|40.97|39.57|41|39.6|40.96|39.56|13
1682048700000|2023-04-21 03:45:00|40.96|39.56|41.04|39.64|41.05|39.65|40.96|39.56|36
1682049000000|2023-04-21 03:50:00|41.05|39.65|41.03|39.63|41.07|39.67|41.02|39.62|27
1682049300000|2023-04-21 03:55:00|41.04|39.64|41.06|39.66|41.08|39.68|41.03|39.63|38
1682049600000|2023-04-21 04:00:00|41.07|39.67|41.08|39.68|41.08|39.68|41.03|39.63|36
1682049900000|2023-04-21 04:05:00|41.07|39.67|41.1|39.7|41.14|39.74|41.06|39.66|30
1682050200000|2023-04-21 04:10:00|41.09|39.69|41.1|39.7|41.11|39.71|41.09|39.69|4
1682050500000|2023-04-21 04:15:00|41.11|39.71|41.17|39.77|41.2|39.8|41.1|39.7|43
1682050800000|2023-04-21 04:20:00|41.16|39.76|41.17|39.77|41.18|39.78|41.15|39.75|24
1682051100000|2023-04-21 04:25:00|41.16|39.76|41.17|39.77|41.19|39.79|41.16|39.76|22
1682051400000|2023-04-21 04:30:00|41.18|39.78|41.1|39.7|41.2|39.8|41.09|39.69|44
1682051700000|2023-04-21 04:35:00|41.11|39.71|41.06|39.66|41.11|39.71|41.05|39.65|28
1682052000000|2023-04-21 04:40:00|41.07|39.67|41.03|39.63|41.08|39.68|41.03|39.63|51
1682052300000|2023-04-21 04:45:00|41.04|39.64|41.01|39.61|41.08|39.68|40.99|39.59|34
1682052600000|2023-04-21 04:50:00|41.02|39.62|41|39.6|41.02|39.62|40.99|39.59|39
1682052900000|2023-04-21 04:55:00|40.99|39.59|40.96|39.56|41|39.6|40.96|39.56|25
1682053200000|2023-04-21 05:00:00|40.97|39.57|40.92|39.52|41.02|39.62|40.92|39.52|63
1682053500000|2023-04-21 05:05:00|40.93|39.53|40.98|39.58|41.01|39.61|40.93|39.53|42
1682053800000|2023-04-21 05:10:00|40.99|39.59|40.99|39.59|41.02|39.62|40.93|39.53|49
1682054100000|2023-04-21 05:15:00|41|39.6|41.01|39.61|41.07|39.67|40.98|39.58|56
1682054400000|2023-04-21 05:20:00|41.02|39.62|41.02|39.62|41.04|39.64|41|39.6|29
1682054700000|2023-04-21 05:25:00|41.03|39.63|41.02|39.62|41.04|39.64|40.98|39.58|52
1682055000000|2023-04-21 05:30:00|41.03|39.63|41.12|39.72|41.13|39.73|41.03|39.63|54
1682055300000|2023-04-21 05:35:00|41.13|39.73|41.21|39.81|41.22|39.82|41.13|39.73|35
1682055600000|2023-04-21 05:40:00|41.2|39.8|41.18|39.78|41.21|39.81|41.14|39.74|27
1682055900000|2023-04-21 05:45:00|41.17|39.77|41.17|39.77|41.19|39.79|41.13|39.73|70
1682056200000|2023-04-21 05:50:00|41.19|39.79|41.09|39.69|41.19|39.79|41.03|39.63|114
1682056500000|2023-04-21 05:55:00|41.1|39.7|41.03|39.63|41.11|39.71|40.98|39.58|89
1682056800000|2023-04-21 06:00:00|41.04|39.64|41.09|39.69|41.17|39.77|41.02|39.62|89
1682057100000|2023-04-21 06:05:00|41.08|39.68|41.06|39.66|41.11|39.71|41.01|39.61|65
1682057400000|2023-04-21 06:10:00|41.07|39.67|41.14|39.74|41.15|39.75|41.04|39.64|45
1682057700000|2023-04-21 06:15:00|41.15|39.75|41.35|39.95|41.37|39.97|41.15|39.75|52
1682058000000|2023-04-21 06:20:00|41.36|39.96|41.22|39.82|41.36|39.96|41.2|39.8|82
1682058300000|2023-04-21 06:25:00|41.23|39.83|41.25|39.85|41.3|39.9|41.22|39.82|61
1682058600000|2023-04-21 06:30:00|41.26|39.86|41.16|39.76|41.33|39.93|41.13|39.73|101
1682058900000|2023-04-21 06:35:00|41.17|39.77|41.05|39.65|41.2|39.8|41.04|39.64|124
1682059200000|2023-04-21 06:40:00|41.04|39.64|40.93|39.53|41.09|39.69|40.86|39.46|241
1682059500000|2023-04-21 06:45:00|40.94|39.54|40.8|39.4|41|39.6|40.78|39.38|210
1682059800000|2023-04-21 06:50:00|40.79|39.39|40.69|39.29|40.82|39.42|40.6|39.2|230
1682060100000|2023-04-21 06:55:00|40.68|39.28|40.74|39.34|40.76|39.36|40.66|39.26|126
1682060400000|2023-04-21 07:00:00|40.75|39.35|40.87|39.47|40.88|39.48|40.69|39.29|128
1682060700000|2023-04-21 07:05:00|40.88|39.48|40.95|39.55|40.95|39.55|40.8|39.4|104
1682061000000|2023-04-21 07:10:00|40.94|39.54|40.85|39.45|40.94|39.54|40.83|39.43|80
1682061300000|2023-04-21 07:15:00|40.86|39.46|40.86|39.46|40.92|39.52|40.85|39.45|50
1682061600000|2023-04-21 07:20:00|40.85|39.45|40.79|39.39|40.9|39.5|40.77|39.37|82
1682061900000|2023-04-21 07:25:00|40.8|39.4|40.72|39.32|40.84|39.44|40.72|39.32|81
1682062200000|2023-04-21 07:30:00|40.73|39.33|40.79|39.39|40.8|39.4|40.69|39.29|87
1682062500000|2023-04-21 07:35:00|40.8|39.4|40.83|39.43|40.83|39.43|40.77|39.37|65
1682062800000|2023-04-21 07:40:00|40.82|39.42|40.83|39.43|40.84|39.44|40.79|39.39|52
1682063100000|2023-04-21 07:45:00|40.84|39.44|41.13|39.73|41.13|39.73|40.84|39.44|128
1682063400000|2023-04-21 07:50:00|41.12|39.72|41.18|39.78|41.21|39.81|41.09|39.69|115
1682063700000|2023-04-21 07:55:00|41.17|39.77|41.23|39.83|41.31|39.91|41.17|39.77|82
1682064000000|2023-04-21 08:00:00|41.22|39.82|41.25|39.85|41.39|39.99|41.22|39.82|99
1682064300000|2023-04-21 08:05:00|41.26|39.86|41.17|39.77|41.29|39.89|41.17|39.77|90
1682064600000|2023-04-21 08:10:00|41.18|39.78|41.06|39.66|41.22|39.82|41.06|39.66|64
1682064900000|2023-04-21 08:15:00|41.07|39.67|41.11|39.71|41.18|39.78|41.06|39.66|95
1682065200000|2023-04-21 08:20:00|41.13|39.73|41.17|39.77|41.19|39.79|41.11|39.71|39
1682065500000|2023-04-21 08:25:00|41.18|39.78|41.12|39.72|41.18|39.78|41.07|39.67|63
1682065800000|2023-04-21 08:30:00|41.11|39.71|41.09|39.69|41.18|39.78|41.06|39.66|86
1682066100000|2023-04-21 08:35:00|41.08|39.68|41.05|39.65|41.1|39.7|41.04|39.64|93
1682066400000|2023-04-21 08:40:00|41.06|39.66|41.09|39.69|41.1|39.7|41.04|39.64|62
1682066700000|2023-04-21 08:45:00|41.1|39.7|41.14|39.74|41.18|39.78|41.05|39.65|55
1682067000000|2023-04-21 08:50:00|41.15|39.75|41.17|39.77|41.18|39.78|41.09|39.69|66
1682067300000|2023-04-21 08:55:00|41.16|39.76|41.15|39.75|41.21|39.81|41.15|39.75|45
1682067600000|2023-04-21 09:00:00|41.16|39.76|41.13|39.73|41.22|39.82|41.13|39.73|61
1682067900000|2023-04-21 09:05:00|41.12|39.72|41.08|39.68|41.16|39.76|41.07|39.67|71
1682068200000|2023-04-21 09:10:00|41.09|39.69|41.11|39.71|41.15|39.75|41.08|39.68|57
1682068500000|2023-04-21 09:15:00|41.12|39.72|41.26|39.86|41.26|39.86|41.12|39.72|74
1682068800000|2023-04-21 09:20:00|41.27|39.87|41.24|39.84|41.31|39.91|41.22|39.82|36
1682069100000|2023-04-21 09:25:00|41.23|39.83|41.19|39.79|41.23|39.83|41.15|39.75|58
1682069400000|2023-04-21 09:30:00|41.18|39.78|41.25|39.85|41.26|39.86|41.17|39.77|94
1682069700000|2023-04-21 09:35:00|41.26|39.86|41.29|39.89|41.3|39.9|41.23|39.83|70
1682070000000|2023-04-21 09:40:00|41.3|39.9|41.33|39.93|41.33|39.93|41.29|39.89|18
1682070300000|2023-04-21 09:45:00|41.32|39.92|41.27|39.87|41.37|39.97|41.27|39.87|65
1682070600000|2023-04-21 09:50:00|41.26|39.86|41.23|39.83|41.28|39.88|41.22|39.82|37
1682070900000|2023-04-21 09:55:00|41.22|39.82|41.19|39.79|41.25|39.85|41.17|39.77|43
1682071200000|2023-04-21 10:00:00|41.2|39.8|41.12|39.72|41.22|39.82|41.1|39.7|46
1682071500000|2023-04-21 10:05:00|41.13|39.73|41.16|39.76|41.18|39.78|41.13|39.73|41
1682071800000|2023-04-21 10:10:00|41.15|39.75|41.18|39.78|41.18|39.78|41.07|39.67|53
1682072100000|2023-04-21 10:15:00|41.19|39.79|41.27|39.87|41.28|39.88|41.17|39.77|62
1682072400000|2023-04-21 10:20:00|41.28|39.88|41.23|39.83|41.28|39.88|41.2|39.8|52
1682072700000|2023-04-21 10:25:00|41.24|39.84|41.2|39.8|41.26|39.86|41.19|39.79|37
1682073000000|2023-04-21 10:30:00|41.21|39.81|41.09|39.69|41.22|39.82|41.07|39.67|63
1682073300000|2023-04-21 10:35:00|41.08|39.68|41.01|39.61|41.09|39.69|40.99|39.59|81
1682073600000|2023-04-21 10:40:00|41|39.6|41.01|39.61|41.06|39.66|40.96|39.56|61
1682073900000|2023-04-21 10:45:00|41.02|39.62|40.97|39.57|41.04|39.64|40.96|39.56|65
1682074200000|2023-04-21 10:50:00|40.96|39.56|40.94|39.54|40.98|39.58|40.91|39.51|61
1682074500000|2023-04-21 10:55:00|40.93|39.53|40.92|39.52|40.96|39.56|40.85|39.45|109
1682074800000|2023-04-21 11:00:00|40.93|39.53|40.84|39.44|40.96|39.56|40.84|39.44|57
1682075100000|2023-04-21 11:05:00|40.85|39.45|40.8|39.4|40.9|39.5|40.78|39.38|52
1682075400000|2023-04-21 11:10:00|40.79|39.39|40.77|39.37|40.8|39.4|40.75|39.35|53
1682075700000|2023-04-21 11:15:00|40.76|39.36|40.78|39.38|40.82|39.42|40.7|39.3|68
1682076000000|2023-04-21 11:20:00|40.79|39.39|40.8|39.4|40.81|39.41|40.64|39.24|92
1682076300000|2023-04-21 11:25:00|40.81|39.41|40.81|39.41|40.86|39.46|40.8|39.4|49
1682076600000|2023-04-21 11:30:00|40.8|39.4|40.85|39.45|40.87|39.47|40.77|39.37|62
1682076900000|2023-04-21 11:35:00|40.84|39.44|40.82|39.42|40.85|39.45|40.8|39.4|45
1682077200000|2023-04-21 11:40:00|40.81|39.41|40.7|39.3|40.83|39.43|40.7|39.3|67
1682077500000|2023-04-21 11:45:00|40.71|39.31|40.69|39.29|40.74|39.34|40.64|39.24|93
1682077800000|2023-04-21 11:50:00|40.68|39.28|40.74|39.34|40.79|39.39|40.68|39.28|79
1682078100000|2023-04-21 11:55:00|40.73|39.33|40.72|39.32|40.77|39.37|40.72|39.32|34
1682078400000|2023-04-21 12:00:00|40.71|39.31|40.62|39.22|40.72|39.32|40.59|39.19|92
1682078700000|2023-04-21 12:05:00|40.63|39.23|40.52|39.12|40.63|39.23|40.29|38.89|188
1682079000000|2023-04-21 12:10:00|40.53|39.13|40.55|39.15|40.56|39.16|40.42|39.02|97
1682079300000|2023-04-21 12:15:00|40.56|39.16|40.62|39.22|40.64|39.24|40.5|39.1|68
1682079600000|2023-04-21 12:20:00|40.61|39.21|40.64|39.24|40.7|39.3|40.58|39.18|63
1682079900000|2023-04-21 12:25:00|40.63|39.23|40.77|39.37|40.77|39.37|40.6|39.2|79
1682080200000|2023-04-21 12:30:00|40.76|39.36|40.78|39.38|40.8|39.4|40.74|39.34|40
1682080500000|2023-04-21 12:35:00|40.79|39.39|40.79|39.39|40.79|39.39|40.76|39.36|26
1682080800000|2023-04-21 12:40:00|40.8|39.4|40.71|39.31|40.8|39.4|40.68|39.28|51
1682081100000|2023-04-21 12:45:00|40.72|39.32|40.72|39.32|40.8|39.4|40.68|39.28|60
1682081400000|2023-04-21 12:50:00|40.73|39.33|40.78|39.38|40.79|39.39|40.72|39.32|22
1682081700000|2023-04-21 12:55:00|40.79|39.39|40.86|39.46|40.86|39.46|40.79|39.39|43
1682082000000|2023-04-21 13:00:00|40.87|39.47|40.79|39.39|40.88|39.48|40.79|39.39|70
1682082300000|2023-04-21 13:05:00|40.8|39.4|40.82|39.42|40.83|39.43|40.78|39.38|31
1682082600000|2023-04-21 13:10:00|40.83|39.43|40.89|39.49|40.93|39.53|40.82|39.42|39
1682082900000|2023-04-21 13:15:00|40.87|39.47|40.83|39.43|40.93|39.53|40.82|39.42|46
1682083200000|2023-04-21 13:20:00|40.84|39.44|40.9|39.5|40.91|39.51|40.84|39.44|24
1682083500000|2023-04-21 13:25:00|40.91|39.51|40.89|39.49|40.93|39.53|40.86|39.46|69
1682083800000|2023-04-21 13:30:00|40.88|39.48|41.01|39.61|41.02|39.62|40.88|39.48|144
1682084100000|2023-04-21 13:35:00|41|39.6|41.01|39.61|41.08|39.68|40.99|39.59|155
1682084400000|2023-04-21 13:40:00|41.02|39.62|41.09|39.69|41.14|39.74|41.02|39.62|67
1682084700000|2023-04-21 13:45:00|41.1|39.7|40.99|39.59|41.12|39.72|40.98|39.58|108
1682085000000|2023-04-21 13:50:00|40.98|39.58|40.84|39.44|40.99|39.59|40.8|39.4|159
1682085300000|2023-04-21 13:55:00|40.83|39.43|40.76|39.36|40.86|39.46|40.74|39.34|111
1682085600000|2023-04-21 14:00:00|40.75|39.35|40.66|39.26|40.77|39.37|40.6|39.2|120
1682085900000|2023-04-21 14:05:00|40.67|39.27|40.65|39.25|40.73|39.33|40.6|39.2|129
1682086200000|2023-04-21 14:10:00|40.66|39.26|40.6|39.2|40.68|39.28|40.59|39.19|94
1682086500000|2023-04-21 14:15:00|40.61|39.21|40.6|39.2|40.73|39.33|40.51|39.11|119
1682086800000|2023-04-21 14:20:00|40.61|39.21|40.71|39.31|40.71|39.31|40.61|39.21|51
1682087100000|2023-04-21 14:25:00|40.72|39.32|40.85|39.45|40.87|39.47|40.7|39.3|75
1682087400000|2023-04-21 14:30:00|40.87|39.47|40.82|39.42|40.87|39.47|40.81|39.41|66
1682087700000|2023-04-21 14:35:00|40.81|39.41|40.77|39.37|40.86|39.46|40.76|39.36|117
1682088000000|2023-04-21 14:40:00|40.76|39.36|40.64|39.24|40.8|39.4|40.64|39.24|106
1682088300000|2023-04-21 14:45:00|40.65|39.25|40.65|39.25|40.69|39.29|40.6|39.2|80
1682088600000|2023-04-21 14:50:00|40.66|39.26|40.7|39.3|40.74|39.34|40.64|39.24|79
1682088900000|2023-04-21 14:55:00|40.71|39.31|40.66|39.26|40.76|39.36|40.62|39.22|98
1682089200000|2023-04-21 15:00:00|40.67|39.27|40.82|39.42|40.82|39.42|40.67|39.27|71
1682089500000|2023-04-21 15:05:00|40.83|39.43|40.73|39.33|40.84|39.44|40.71|39.31|58
1682090100000|2023-04-21 15:15:00|40.72|39.32|40.64|39.24|40.8|39.4|40.63|39.23|82
1682090400000|2023-04-21 15:20:00|40.65|39.25|40.67|39.27|40.75|39.35|40.64|39.24|78
1682090700000|2023-04-21 15:25:00|40.68|39.28|40.59|39.19|40.71|39.31|40.56|39.16|73
1682091000000|2023-04-21 15:30:00|40.6|39.2|40.71|39.31|40.71|39.31|40.6|39.2|71
1682091300000|2023-04-21 15:35:00|40.72|39.32|40.66|39.26|40.76|39.36|40.64|39.24|81
1682091600000|2023-04-21 15:40:00|40.67|39.27|40.76|39.36|40.78|39.38|40.66|39.26|80
1682091900000|2023-04-21 15:45:00|40.75|39.35|40.61|39.21|40.8|39.4|40.61|39.21|71
1682092200000|2023-04-21 15:50:00|40.6|39.2|40.58|39.18|40.63|39.23|40.53|39.13|116
1682092500000|2023-04-21 15:55:00|40.59|39.19|40.49|39.09|40.6|39.2|40.47|39.07|87
1682092800000|2023-04-21 16:00:00|40.5|39.1|40.49|39.09|40.56|39.16|40.46|39.06|69
1682093100000|2023-04-21 16:05:00|40.5|39.1|40.34|38.94|40.52|39.12|40.31|38.91|80
1682093400000|2023-04-21 16:10:00|40.33|38.93|40.45|39.05|40.45|39.05|40.25|38.85|116
1682093700000|2023-04-21 16:15:00|40.44|39.04|40.5|39.1|40.52|39.12|40.37|38.97|71
1682094000000|2023-04-21 16:20:00|40.51|39.11|40.37|38.97|40.52|39.12|40.37|38.97|61
1682094300000|2023-04-21 16:25:00|40.38|38.98|40.28|38.88|40.41|39.01|40.26|38.86|86
1682094600000|2023-04-21 16:30:00|40.27|38.87|40.22|38.82|40.28|38.88|40.14|38.74|121
1682094900000|2023-04-21 16:35:00|40.21|38.81|40.23|38.83|40.25|38.85|40.15|38.75|69
1682095200000|2023-04-21 16:40:00|40.24|38.84|40.35|38.95|40.36|38.96|40.18|38.78|101
1682095500000|2023-04-21 16:45:00|40.34|38.94|40.35|38.95|40.4|39|40.34|38.94|62
1682095800000|2023-04-21 16:50:00|40.36|38.96|40.28|38.88|40.36|38.96|40.24|38.84|63
1682096100000|2023-04-21 16:55:00|40.27|38.87|40.33|38.93|40.34|38.94|40.26|38.86|27
1682096400000|2023-04-21 17:00:00|40.34|38.94|40.24|38.84|40.34|38.94|40.24|38.84|62
1682096700000|2023-04-21 17:05:00|40.23|38.83|40.33|38.93|40.35|38.95|40.22|38.82|42
1682097000000|2023-04-21 17:10:00|40.34|38.94|40.35|38.95|40.4|39|40.33|38.93|47
1682097300000|2023-04-21 17:15:00|40.33|38.93|40.07|38.67|40.34|38.94|39.94|38.54|194
1682097600000|2023-04-21 17:20:00|40.06|38.66|39.87|38.47|40.09|38.69|39.87|38.47|149
1682097900000|2023-04-21 17:25:00|39.88|38.48|39.93|38.53|39.93|38.53|39.72|38.32|259
1682098200000|2023-04-21 17:30:00|39.94|38.54|39.87|38.47|39.96|38.56|39.79|38.39|151
1682098500000|2023-04-21 17:35:00|39.88|38.48|39.81|38.41|39.88|38.48|39.73|38.33|135
1682098800000|2023-04-21 17:40:00|39.82|38.42|39.94|38.54|39.95|38.55|39.76|38.36|130
1682099100000|2023-04-21 17:45:00|39.95|38.55|40.07|38.67|40.09|38.69|39.93|38.53|82
1682099400000|2023-04-21 17:50:00|40.08|38.68|40.07|38.67|40.08|38.68|40.04|38.64|54
1682099700000|2023-04-21 17:55:00|40.06|38.66|40.01|38.61|40.08|38.68|39.97|38.57|60
1682100000000|2023-04-21 18:00:00|40|38.6|39.98|38.58|40.02|38.62|39.92|38.52|81
1682100300000|2023-04-21 18:05:00|39.97|38.57|39.89|38.49|40.01|38.61|39.89|38.49|53
1682100600000|2023-04-21 18:10:00|39.9|38.5|40.05|38.65|40.05|38.65|39.9|38.5|55
1682100900000|2023-04-21 18:15:00|40.04|38.64|40.05|38.65|40.09|38.69|40|38.6|94
1682101200000|2023-04-21 18:20:00|40.04|38.64|39.99|38.59|40.08|38.68|39.96|38.56|60
1682101500000|2023-04-21 18:25:00|39.98|38.58|40.01|38.61|40.02|38.62|39.97|38.57|33
1682101800000|2023-04-21 18:30:00|39.98|38.58|39.81|38.41|39.98|38.58|39.8|38.4|54
1682102100000|2023-04-21 18:35:00|39.8|38.4|39.78|38.38|39.81|38.41|39.75|38.35|51
1682102400000|2023-04-21 18:40:00|39.77|38.37|39.76|38.36|39.84|38.44|39.74|38.34|100
1682102700000|2023-04-21 18:45:00|39.77|38.37|39.81|38.41|39.83|38.43|39.71|38.31|106
1682103000000|2023-04-21 18:50:00|39.8|38.4|39.85|38.45|39.92|38.52|39.74|38.34|101
1682103300000|2023-04-21 18:55:00|39.84|38.44|39.76|38.36|39.86|38.46|39.75|38.35|49
1682103600000|2023-04-21 19:00:00|39.75|38.35|39.54|38.14|39.76|38.36|39.47|38.07|187
1682103900000|2023-04-21 19:05:00|39.55|38.15|38.93|37.53|39.55|38.15|38.68|37.28|538
1682104200000|2023-04-21 19:10:00|38.92|37.52|38.99|37.59|39.09|37.69|38.91|37.51|282
1682104500000|2023-04-21 19:15:00|38.98|37.58|38.97|37.57|39.05|37.65|38.92|37.52|195
1682104800000|2023-04-21 19:20:00|38.98|37.58|39.35|37.95|39.36|37.96|38.97|37.57|196
1682105100000|2023-04-21 19:25:00|39.34|37.94|39.17|37.77|39.34|37.94|39.1|37.7|155
1682105400000|2023-04-21 19:30:00|39.16|37.76|39.12|37.72|39.17|37.77|39.04|37.64|163
1682105700000|2023-04-21 19:35:00|39.13|37.73|39.09|37.69|39.14|37.74|39.02|37.62|191
1682106000000|2023-04-21 19:40:00|39.1|37.7|39.17|37.77|39.23|37.83|39.06|37.66|186
1682106300000|2023-04-21 19:45:00|39.16|37.76|39.04|37.64|39.16|37.76|38.97|37.57|117
1682106600000|2023-04-21 19:50:00|39.05|37.65|38.92|37.52|39.08|37.68|38.88|37.48|139
1682106900000|2023-04-21 19:55:00|38.91|37.51|38.9|37.5|38.95|37.55|38.85|37.45|117
1682107200000|2023-04-21 20:00:00|38.89|37.49|38.81|37.41|39.02|37.62|38.81|37.41|137
1682107500000|2023-04-21 20:05:00|38.8|37.4|38.94|37.54|38.99|37.59|38.71|37.31|254
1682107800000|2023-04-21 20:10:00|38.95|37.55|38.91|37.51|38.98|37.58|38.85|37.45|113
1682108100000|2023-04-21 20:15:00|38.92|37.52|38.93|37.53|38.98|37.58|38.89|37.49|65
1682108400000|2023-04-21 20:20:00|38.92|37.52|39.05|37.65|39.05|37.65|38.89|37.49|86
1682108700000|2023-04-21 20:25:00|39.04|37.64|39.03|37.63|39.06|37.66|38.98|37.58|91
1682109000000|2023-04-21 20:30:00|39.02|37.62|38.95|37.55|39.06|37.66|38.93|37.53|101
1682109300000|2023-04-21 20:35:00|38.94|37.54|38.96|37.56|39.02|37.62|38.92|37.52|102
1682109600000|2023-04-21 20:40:00|38.95|37.55|38.89|37.49|38.97|37.57|38.87|37.47|89
1682109900000|2023-04-21 20:45:00|38.88|37.48|38.86|37.46|38.94|37.54|38.79|37.39|109
1682110200000|2023-04-21 20:50:00|38.85|37.45|38.83|37.43|38.91|37.51|38.82|37.42|80
1682110500000|2023-04-21 20:55:00|38.82|37.42|38.77|37.37|38.84|37.44|38.77|37.37|51
1682146800000|2023-04-22 07:00:00|39.27|37.87|39.28|37.88|39.31|37.91|39.26|37.86|28
1682147100000|2023-04-22 07:05:00|39.27|37.87|39.31|37.91|39.33|37.93|39.27|37.87|12
1682147400000|2023-04-22 07:10:00|39.32|37.92|39.3|37.9|39.33|37.93|39.29|37.89|23
1682147700000|2023-04-22 07:15:00|39.29|37.89|39.34|37.94|39.34|37.94|39.29|37.89|16
1682148000000|2023-04-22 07:20:00|39.33|37.93|39.31|37.91|39.33|37.93|39.3|37.9|19
1682148300000|2023-04-22 07:25:00|39.32|37.92|39.36|37.96|39.36|37.96|39.32|37.92|37
1682148600000|2023-04-22 07:30:00|39.37|37.97|39.34|37.94|39.37|37.97|39.31|37.91|26
1682148900000|2023-04-22 07:35:00|39.33|37.93|39.27|37.87|39.34|37.94|39.27|37.87|19
1682149200000|2023-04-22 07:40:00|39.28|37.88|39.26|37.86|39.32|37.92|39.23|37.83|47
1682149500000|2023-04-22 07:45:00|39.25|37.85|39.23|37.83|39.28|37.88|39.18|37.78|82
1682149800000|2023-04-22 07:50:00|39.24|37.84|39.24|37.84|39.26|37.86|39.19|37.79|60
1682150100000|2023-04-22 07:55:00|39.25|37.85|39.24|37.84|39.28|37.88|39.19|37.79|46
1682150400000|2023-04-22 08:00:00|39.25|37.85|39.25|37.85|39.25|37.85|39.23|37.83|19
1682150700000|2023-04-22 08:05:00|39.24|37.84|39.22|37.82|39.25|37.85|39.22|37.82|9
1682151000000|2023-04-22 08:10:00|39.23|37.83|39.22|37.82|39.28|37.88|39.22|37.82|30
1682151300000|2023-04-22 08:15:00|39.21|37.81|39.26|37.86|39.26|37.86|39.21|37.81|10
1682151600000|2023-04-22 08:20:00|39.27|37.87|39.31|37.91|39.33|37.93|39.27|37.87|31
1682151900000|2023-04-22 08:25:00|39.3|37.9|39.23|37.83|39.3|37.9|39.23|37.83|36
1682152200000|2023-04-22 08:30:00|39.22|37.82|39.26|37.86|39.31|37.91|39.22|37.82|31
1682152500000|2023-04-22 08:35:00|39.25|37.85|39.27|37.87|39.28|37.88|39.24|37.84|17
1682152800000|2023-04-22 08:40:00|39.28|37.88|39.3|37.9|39.31|37.91|39.28|37.88|26
1682153100000|2023-04-22 08:45:00|39.29|37.89|39.28|37.88|39.31|37.91|39.22|37.82|46
1682153400000|2023-04-22 08:50:00|39.27|37.87|39.23|37.83|39.3|37.9|39.23|37.83|23
1682153700000|2023-04-22 08:55:00|39.22|37.82|39.17|37.77|39.22|37.82|39.14|37.74|47
1682154000000|2023-04-22 09:00:00|39.18|37.78|39.19|37.79|39.2|37.8|39.15|37.75|22
1682154300000|2023-04-22 09:05:00|39.18|37.78|39.2|37.8|39.2|37.8|39.17|37.77|23
1682154600000|2023-04-22 09:10:00|39.21|37.81|39.23|37.83|39.23|37.83|39.19|37.79|15
1682154900000|2023-04-22 09:15:00|39.24|37.84|39.28|37.88|39.31|37.91|39.24|37.84|25
1682155200000|2023-04-22 09:20:00|39.27|37.87|39.28|37.88|39.28|37.88|39.25|37.85|28
1682155500000|2023-04-22 09:25:00|39.27|37.87|39.25|37.85|39.28|37.88|39.23|37.83|29
1682155800000|2023-04-22 09:30:00|39.26|37.86|39.36|37.96|39.36|37.96|39.26|37.86|27
1682156100000|2023-04-22 09:35:00|39.35|37.95|39.36|37.96|39.37|37.97|39.34|37.94|22
1682156400000|2023-04-22 09:40:00|39.37|37.97|39.41|38.01|39.43|38.03|39.36|37.96|41
1682156700000|2023-04-22 09:45:00|39.42|38.02|39.41|38.01|39.43|38.03|39.4|38|22
1682157000000|2023-04-22 09:50:00|39.4|38|39.4|38|39.41|38.01|39.39|37.99|11
1682157300000|2023-04-22 09:55:00|39.39|37.99|39.42|38.02|39.43|38.03|39.39|37.99|40
1682157600000|2023-04-22 10:00:00|39.41|38.01|39.37|37.97|39.43|38.03|39.36|37.96|31
1682157900000|2023-04-22 10:05:00|39.36|37.96|39.39|37.99|39.4|38|39.34|37.94|27
1682158200000|2023-04-22 10:10:00|39.4|38|39.44|38.04|39.46|38.06|39.4|38|26
1682158500000|2023-04-22 10:15:00|39.45|38.05|39.39|37.99|39.45|38.05|39.36|37.96|29
1682158800000|2023-04-22 10:20:00|39.37|37.97|39.37|37.97|39.42|38.02|39.33|37.93|47
1682159100000|2023-04-22 10:25:00|39.38|37.98|39.38|37.98|39.42|38.02|39.36|37.96|33
1682159400000|2023-04-22 10:30:00|39.39|37.99|39.45|38.05|39.45|38.05|39.39|37.99|32
1682159700000|2023-04-22 10:35:00|39.44|38.04|39.35|37.95|39.45|38.05|39.34|37.94|40
1682160000000|2023-04-22 10:40:00|39.36|37.96|39.36|37.96|39.41|38.01|39.35|37.95|53
1682160300000|2023-04-22 10:45:00|39.37|37.97|39.39|37.99|39.42|38.02|39.37|37.97|17
1682160600000|2023-04-22 10:50:00|39.4|38|39.46|38.06|39.47|38.07|39.38|37.98|53
1682160900000|2023-04-22 10:55:00|39.45|38.05|39.47|38.07|39.49|38.09|39.45|38.05|30
1682161200000|2023-04-22 11:00:00|39.48|38.08|39.45|38.05|39.51|38.11|39.44|38.04|22
1682161500000|2023-04-22 11:05:00|39.44|38.04|39.46|38.06|39.49|38.09|39.44|38.04|21
1682161800000|2023-04-22 11:10:00|39.47|38.07|39.54|38.14|39.61|38.21|39.46|38.06|49
1682162100000|2023-04-22 11:15:00|39.55|38.15|39.6|38.2|39.62|38.22|39.54|38.14|34
1682162400000|2023-04-22 11:20:00|39.59|38.19|39.66|38.26|39.66|38.26|39.58|38.18|49
1682162700000|2023-04-22 11:25:00|39.65|38.25|39.65|38.25|39.65|38.25|39.61|38.21|20
1682163000000|2023-04-22 11:30:00|39.66|38.26|39.6|38.2|39.69|38.29|39.57|38.17|29
1682163300000|2023-04-22 11:35:00|39.61|38.21|39.54|38.14|39.61|38.21|39.53|38.13|18
1682163600000|2023-04-22 11:40:00|39.55|38.15|39.59|38.19|39.6|38.2|39.55|38.15|29
1682163900000|2023-04-22 11:45:00|39.6|38.2|39.65|38.25|39.65|38.25|39.6|38.2|22
1682164200000|2023-04-22 11:50:00|39.64|38.24|39.61|38.21|39.69|38.29|39.59|38.19|64
1682164500000|2023-04-22 11:55:00|39.62|38.22|39.63|38.23|39.63|38.23|39.59|38.19|16
1682164800000|2023-04-22 12:00:00|39.64|38.24|39.67|38.27|39.68|38.28|39.61|38.21|28
1682165100000|2023-04-22 12:05:00|39.68|38.28|39.78|38.38|39.78|38.38|39.68|38.28|23
1682165400000|2023-04-22 12:10:00|39.79|38.39|39.74|38.34|39.81|38.41|39.71|38.31|46
1682165700000|2023-04-22 12:15:00|39.75|38.35|39.75|38.35|39.76|38.36|39.71|38.31|23
1682166000000|2023-04-22 12:20:00|39.76|38.36|39.77|38.37|39.84|38.44|39.71|38.31|43
1682166300000|2023-04-22 12:25:00|39.76|38.36|39.79|38.39|39.83|38.43|39.74|38.34|42
1682166600000|2023-04-22 12:30:00|39.8|38.4|39.78|38.38|39.84|38.44|39.76|38.36|39
1682166900000|2023-04-22 12:35:00|39.79|38.39|39.81|38.41|39.84|38.44|39.79|38.39|29
1682167200000|2023-04-22 12:40:00|39.8|38.4|39.84|38.44|39.85|38.45|39.8|38.4|15
1682167500000|2023-04-22 12:45:00|39.85|38.45|39.89|38.49|39.89|38.49|39.82|38.42|37
1682167800000|2023-04-22 12:50:00|39.9|38.5|40|38.6|40.01|38.61|39.9|38.5|41
1682168100000|2023-04-22 12:55:00|39.99|38.59|40.02|38.62|40.02|38.62|39.96|38.56|28
1682168400000|2023-04-22 13:00:00|40.03|38.63|39.96|38.56|40.07|38.67|39.96|38.56|59
1682168700000|2023-04-22 13:05:00|39.97|38.57|39.98|38.58|40.03|38.63|39.96|38.56|48
1682169000000|2023-04-22 13:10:00|39.97|38.57|40.09|38.69|40.09|38.69|39.97|38.57|43
1682169300000|2023-04-22 13:15:00|40.1|38.7|40.02|38.62|40.12|38.72|40.02|38.62|64
1682169600000|2023-04-22 13:20:00|40.03|38.63|40.02|38.62|40.09|38.69|40.02|38.62|42
1682169900000|2023-04-22 13:25:00|40.03|38.63|40.01|38.61|40.06|38.66|39.97|38.57|40
1682170200000|2023-04-22 13:30:00|40.02|38.62|40.08|38.68|40.12|38.72|40.02|38.62|55
1682170500000|2023-04-22 13:35:00|40.07|38.67|40.08|38.68|40.08|38.68|40.02|38.62|73
1682170800000|2023-04-22 13:40:00|40.07|38.67|40.06|38.66|40.13|38.73|40.05|38.65|46
1682171100000|2023-04-22 13:45:00|40.05|38.65|39.89|38.49|40.05|38.65|39.89|38.49|79
1682171400000|2023-04-22 13:50:00|39.9|38.5|39.92|38.52|39.97|38.57|39.9|38.5|39
1682171700000|2023-04-22 13:55:00|39.93|38.53|39.94|38.54|40|38.6|39.91|38.51|31
1682172000000|2023-04-22 14:00:00|39.93|38.53|40.1|38.7|40.11|38.71|39.93|38.53|62
1682172300000|2023-04-22 14:05:00|40.09|38.69|40.05|38.65|40.13|38.73|40.03|38.63|37
1682172600000|2023-04-22 14:10:00|40.04|38.64|40.03|38.63|40.08|38.68|40.01|38.61|38
1682172900000|2023-04-22 14:15:00|40.04|38.64|40.02|38.62|40.08|38.68|39.98|38.58|32
1682173200000|2023-04-22 14:20:00|40.03|38.63|40.15|38.75|40.17|38.77|40.03|38.63|57
1682173500000|2023-04-22 14:25:00|40.14|38.74|40.09|38.69|40.19|38.79|40.05|38.65|56
1682173800000|2023-04-22 14:30:00|40.1|38.7|40.21|38.81|40.23|38.83|40.09|38.69|60
1682174100000|2023-04-22 14:35:00|40.22|38.82|40.17|38.77|40.24|38.84|40.15|38.75|54
1682174400000|2023-04-22 14:40:00|40.18|38.78|40.21|38.81|40.25|38.85|40.18|38.78|45
1682174700000|2023-04-22 14:45:00|40.22|38.82|40.29|38.89|40.31|38.91|40.22|38.82|75
1682175000000|2023-04-22 14:50:00|40.3|38.9|40.39|38.99|40.47|39.07|40.28|38.88|157
1682175300000|2023-04-22 14:55:00|40.4|39|40.37|38.97|40.46|39.06|40.35|38.95|108
1682175600000|2023-04-22 15:00:00|40.38|38.98|40.48|39.08|40.51|39.11|40.38|38.98|113
1682175900000|2023-04-22 15:05:00|40.5|39.1|40.34|38.94|40.5|39.1|40.26|38.86|116
1682176200000|2023-04-22 15:10:00|40.33|38.93|40.33|38.93|40.37|38.97|40.29|38.89|82
1682176500000|2023-04-22 15:15:00|40.35|38.95|40.41|39.01|40.42|39.02|40.3|38.9|75
1682176800000|2023-04-22 15:20:00|40.42|39.02|40.4|39|40.44|39.04|40.36|38.96|49
1682177100000|2023-04-22 15:25:00|40.39|38.99|40.41|39.01|40.43|39.03|40.35|38.95|27
1682177400000|2023-04-22 15:30:00|40.42|39.02|40.43|39.03|40.48|39.08|40.39|38.99|74
1682177700000|2023-04-22 15:35:00|40.42|39.02|40.41|39.01|40.45|39.05|40.37|38.97|56
1682178000000|2023-04-22 15:40:00|40.42|39.02|40.35|38.95|40.42|39.02|40.34|38.94|32
1682178300000|2023-04-22 15:45:00|40.36|38.96|40.34|38.94|40.41|39.01|40.31|38.91|59
1682178600000|2023-04-22 15:50:00|40.35|38.95|40.38|38.98|40.38|38.98|40.34|38.94|49
1682178900000|2023-04-22 15:55:00|40.37|38.97|40.33|38.93|40.41|39.01|40.32|38.92|47
1682179200000|2023-04-22 16:00:00|40.34|38.94|40.36|38.96|40.41|39.01|40.32|38.92|61
1682179500000|2023-04-22 16:05:00|40.35|38.95|40.41|39.01|40.45|39.05|40.34|38.94|121
1682179800000|2023-04-22 16:10:00|40.4|39|40.56|39.16|40.58|39.18|40.35|38.95|118
1682180100000|2023-04-22 16:15:00|40.55|39.15|40.53|39.13|40.58|39.18|40.51|39.11|115
1682180400000|2023-04-22 16:20:00|40.52|39.12|40.5|39.1|40.55|39.15|40.45|39.05|85
1682180700000|2023-04-22 16:25:00|40.51|39.11|40.56|39.16|40.59|39.19|40.48|39.08|62
1682181000000|2023-04-22 16:30:00|40.57|39.17|40.51|39.11|40.58|39.18|40.48|39.08|40
1682181300000|2023-04-22 16:35:00|40.52|39.12|40.51|39.11|40.55|39.15|40.47|39.07|77
1682181600000|2023-04-22 16:40:00|40.5|39.1|40.49|39.09|40.54|39.14|40.49|39.09|46
1682181900000|2023-04-22 16:45:00|40.5|39.1|40.41|39.01|40.55|39.15|40.4|39|63
1682182200000|2023-04-22 16:50:00|40.4|39|40.27|38.87|40.4|39|40.27|38.87|46
1682182500000|2023-04-22 16:55:00|40.29|38.89|40.22|38.82|40.31|38.91|40.2|38.8|41
1682182800000|2023-04-22 17:00:00|40.23|38.83|40.25|38.85|40.3|38.9|40.21|38.81|63
1682183100000|2023-04-22 17:05:00|40.24|38.84|40.27|38.87|40.28|38.88|40.22|38.82|43
1682183400000|2023-04-22 17:10:00|40.28|38.88|40.34|38.94|40.34|38.94|40.27|38.87|51
1682183700000|2023-04-22 17:15:00|40.35|38.95|40.34|38.94|40.37|38.97|40.32|38.92|60
1682184000000|2023-04-22 17:20:00|40.33|38.93|40.36|38.96|40.37|38.97|40.31|38.91|55
1682184300000|2023-04-22 17:25:00|40.35|38.95|40.37|38.97|40.42|39.02|40.35|38.95|48
1682184600000|2023-04-22 17:30:00|40.36|38.96|40.44|39.04|40.44|39.04|40.36|38.96|78
1682184900000|2023-04-22 17:35:00|40.43|39.03|40.45|39.05|40.45|39.05|40.39|38.99|37
1682185200000|2023-04-22 17:40:00|40.44|39.04|40.53|39.13|40.53|39.13|40.44|39.04|27
1682185500000|2023-04-22 17:45:00|40.52|39.12|40.51|39.11|40.52|39.12|40.44|39.04|33
1682185800000|2023-04-22 17:50:00|40.5|39.1|40.43|39.03|40.52|39.12|40.43|39.03|25
1682186100000|2023-04-22 17:55:00|40.44|39.04|40.4|39|40.44|39.04|40.39|38.99|47
1682186400000|2023-04-22 18:00:00|40.41|39.01|40.4|39|40.44|39.04|40.39|38.99|23
1682186700000|2023-04-22 18:05:00|40.39|38.99|40.32|38.92|40.39|38.99|40.32|38.92|21
1682187000000|2023-04-22 18:10:00|40.33|38.93|40.39|38.99|40.4|39|40.32|38.92|39
1682187300000|2023-04-22 18:15:00|40.38|38.98|40.28|38.88|40.39|38.99|40.28|38.88|40
1682187600000|2023-04-22 18:20:00|40.29|38.89|40.27|38.87|40.3|38.9|40.26|38.86|19
1682187900000|2023-04-22 18:25:00|40.26|38.86|40.21|38.81|40.26|38.86|40.2|38.8|37
1682188200000|2023-04-22 18:30:00|40.22|38.82|40.24|38.84|40.25|38.85|40.21|38.81|39
1682188500000|2023-04-22 18:35:00|40.25|38.85|40.17|38.77|40.27|38.87|40.17|38.77|71
1682188800000|2023-04-22 18:40:00|40.16|38.76|40.18|38.78|40.2|38.8|40.15|38.75|40
1682189100000|2023-04-22 18:45:00|40.19|38.79|40.24|38.84|40.24|38.84|40.19|38.79|13
1682189400000|2023-04-22 18:50:00|40.23|38.83|40.23|38.83|40.26|38.86|40.18|38.78|28
1682189700000|2023-04-22 18:55:00|40.22|38.82|40.24|38.84|40.28|38.88|40.21|38.81|36
1682190000000|2023-04-22 19:00:00|40.25|38.85|40.24|38.84|40.29|38.89|40.22|38.82|32
1682190300000|2023-04-22 19:05:00|40.23|38.83|40.34|38.94|40.36|38.96|40.22|38.82|36
1682190600000|2023-04-22 19:10:00|40.35|38.95|40.36|38.96|40.36|38.96|40.31|38.91|30
1682190900000|2023-04-22 19:15:00|40.35|38.95|40.32|38.92|40.35|38.95|40.28|38.88|22
1682191200000|2023-04-22 19:20:00|40.33|38.93|40.28|38.88|40.33|38.93|40.26|38.86|11
1682191500000|2023-04-22 19:25:00|40.26|38.86|40.32|38.92|40.33|38.93|40.26|38.86|25
1682191800000|2023-04-22 19:30:00|40.33|38.93|40.29|38.89|40.33|38.93|40.27|38.87|45
1682192100000|2023-04-22 19:35:00|40.3|38.9|40.28|38.88|40.33|38.93|40.28|38.88|19
1682192400000|2023-04-22 19:40:00|40.29|38.89|40.3|38.9|40.31|38.91|40.26|38.86|32
1682192700000|2023-04-22 19:45:00|40.29|38.89|40.28|38.88|40.31|38.91|40.24|38.84|28
1682193000000|2023-04-22 19:50:00|40.27|38.87|40.25|38.85|40.3|38.9|40.24|38.84|33
1682193300000|2023-04-22 19:55:00|40.24|38.84|40.18|38.78|40.24|38.84|40.17|38.77|40
1682193600000|2023-04-22 20:00:00|40.19|38.79|40.18|38.78|40.24|38.84|40.18|38.78|44
1682193900000|2023-04-22 20:05:00|40.19|38.79|40.19|38.79|40.25|38.85|40.18|38.78|28
1682194200000|2023-04-22 20:10:00|40.2|38.8|40.24|38.84|40.24|38.84|40.14|38.74|35
1682194500000|2023-04-22 20:15:00|40.23|38.83|40.2|38.8|40.26|38.86|40.2|38.8|25
1682194800000|2023-04-22 20:20:00|40.19|38.79|40.15|38.75|40.19|38.79|40.15|38.75|9
1682195100000|2023-04-22 20:25:00|40.16|38.76|40.16|38.76|40.21|38.81|40.15|38.75|25
1682195400000|2023-04-22 20:30:00|40.15|38.75|40.19|38.79|40.19|38.79|40.15|38.75|29
1682195700000|2023-04-22 20:35:00|40.18|38.78|40.23|38.83|40.24|38.84|40.17|38.77|24
1682196000000|2023-04-22 20:40:00|40.24|38.84|40.17|38.77|40.24|38.84|40.16|38.76|40
1682196300000|2023-04-22 20:45:00|40.18|38.78|40.18|38.78|40.22|38.82|40.17|38.77|45
1682196600000|2023-04-22 20:50:00|40.21|38.81|40.18|38.78|40.24|38.84|40.18|38.78|42
1682196900000|2023-04-22 20:55:00|40.17|38.77|40.12|38.72|40.18|38.78|40.11|38.71|32
1682197200000|2023-04-22 21:00:00|40.13|38.73|40.08|38.68|40.13|38.73|40.03|38.63|58
1682197500000|2023-04-22 21:05:00|40.06|38.66|40.12|38.72|40.14|38.74|40.04|38.64|39
1682197800000|2023-04-22 21:10:00|40.11|38.71|40.05|38.65|40.14|38.74|40.04|38.64|44
1682198100000|2023-04-22 21:15:00|40.06|38.66|40.02|38.62|40.06|38.66|39.99|38.59|31
1682198400000|2023-04-22 21:20:00|40.03|38.63|40.08|38.68|40.08|38.68|40.02|38.62|14
1682198700000|2023-04-22 21:25:00|40.09|38.69|40.1|38.7|40.1|38.7|40.08|38.68|30
1682199000000|2023-04-22 21:30:00|40.09|38.69|40.1|38.7|40.1|38.7|40.06|38.66|14
1682199300000|2023-04-22 21:35:00|40.11|38.71|40.18|38.78|40.2|38.8|40.11|38.71|39
1682199600000|2023-04-22 21:40:00|40.19|38.79|40.15|38.75|40.19|38.79|40.14|38.74|45
1682199900000|2023-04-22 21:45:00|40.14|38.74|40.14|38.74|40.15|38.75|40.1|38.7|26
1682200200000|2023-04-22 21:50:00|40.13|38.73|40.2|38.8|40.2|38.8|40.12|38.72|14
1682200500000|2023-04-22 21:55:00|40.21|38.81|40.25|38.85|40.25|38.85|40.21|38.81|17
1682200800000|2023-04-22 22:00:00|40.23|38.83|40.28|38.88|40.28|38.88|40.15|38.75|77
1682201100000|2023-04-22 22:05:00|40.29|38.89|40.45|39.05|40.46|39.06|40.27|38.87|93
1682201400000|2023-04-22 22:10:00|40.44|39.04|40.46|39.06|40.46|39.06|40.33|38.93|70
1682201700000|2023-04-22 22:15:00|40.45|39.05|40.37|38.97|40.45|39.05|40.37|38.97|74
1682202000000|2023-04-22 22:20:00|40.35|38.95|40.37|38.97|40.39|38.99|40.32|38.92|70
1682202300000|2023-04-22 22:25:00|40.36|38.96|40.34|38.94|40.42|39.02|40.34|38.94|35
1682202600000|2023-04-22 22:30:00|40.33|38.93|40.31|38.91|40.4|39|40.29|38.89|55
1682202900000|2023-04-22 22:35:00|40.32|38.92|40.36|38.96|40.39|38.99|40.28|38.88|62
1682203200000|2023-04-22 22:40:00|40.38|38.98|40.36|38.96|40.39|38.99|40.33|38.93|53
1682203500000|2023-04-22 22:45:00|40.34|38.94|40.31|38.91|40.34|38.94|40.29|38.89|32
1682203800000|2023-04-22 22:50:00|40.32|38.92|40.34|38.94|40.36|38.96|40.31|38.91|31
1682204100000|2023-04-22 22:55:00|40.33|38.93|40.33|38.93|40.36|38.96|40.3|38.9|50
1682204400000|2023-04-22 23:00:00|40.32|38.92|40.36|38.96|40.37|38.97|40.3|38.9|45
1682204700000|2023-04-22 23:05:00|40.37|38.97|40.35|38.95|40.37|38.97|40.34|38.94|57
1682205000000|2023-04-22 23:10:00|40.34|38.94|40.32|38.92|40.35|38.95|40.29|38.89|31
1682205300000|2023-04-22 23:15:00|40.33|38.93|40.29|38.89|40.33|38.93|40.28|38.88|23
1682205600000|2023-04-22 23:20:00|40.3|38.9|40.26|38.86|40.31|38.91|40.26|38.86|24
1682205900000|2023-04-22 23:25:00|40.25|38.85|40.25|38.85|40.27|38.87|40.24|38.84|17
1682206200000|2023-04-22 23:30:00|40.24|38.84|40.33|38.93|40.33|38.93|40.23|38.83|51
1682206500000|2023-04-22 23:35:00|40.34|38.94|40.32|38.92|40.34|38.94|40.3|38.9|21
1682206800000|2023-04-22 23:40:00|40.33|38.93|40.31|38.91|40.35|38.95|40.31|38.91|15
1682207100000|2023-04-22 23:45:00|40.3|38.9|40.29|38.89|40.31|38.91|40.25|38.85|19
1682207400000|2023-04-22 23:50:00|40.28|38.88|40.33|38.93|40.33|38.93|40.27|38.87|12
1682207700000|2023-04-22 23:55:00|40.32|38.92|40.27|38.87|40.32|38.92|40.27|38.87|18
1682208000000|2023-04-23 00:00:00|40.26|38.86|40.24|38.84|40.28|38.88|40.23|38.83|40
1682208300000|2023-04-23 00:05:00|40.23|38.83|40.2|38.8|40.25|38.85|40.15|38.75|47
1682208600000|2023-04-23 00:10:00|40.19|38.79|40.09|38.69|40.2|38.8|40.07|38.67|49
1682208900000|2023-04-23 00:15:00|40.08|38.68|40.09|38.69|40.12|38.72|40.06|38.66|17
1682209200000|2023-04-23 00:20:00|40.08|38.68|40.04|38.64|40.08|38.68|40.03|38.63|23
1682209500000|2023-04-23 00:25:00|40.03|38.63|40.02|38.62|40.04|38.64|40.01|38.61|14
1682209800000|2023-04-23 00:30:00|40.01|38.61|39.59|38.19|40.02|38.62|39.57|38.17|227
1682210100000|2023-04-23 00:35:00|39.6|38.2|39.77|38.37|39.79|38.39|39.57|38.17|163
1682210400000|2023-04-23 00:40:00|39.78|38.38|39.79|38.39|39.81|38.41|39.7|38.3|79
1682210700000|2023-04-23 00:45:00|39.78|38.38|39.91|38.51|39.92|38.52|39.74|38.34|55
1682211000000|2023-04-23 00:50:00|39.9|38.5|39.9|38.5|39.92|38.52|39.87|38.47|60
1682211300000|2023-04-23 00:55:00|39.91|38.51|39.91|38.51|39.92|38.52|39.9|38.5|39
1682211600000|2023-04-23 01:00:00|39.9|38.5|39.93|38.53|39.97|38.57|39.87|38.47|82
1682211900000|2023-04-23 01:05:00|39.92|38.52|39.91|38.51|39.92|38.52|39.88|38.48|26
1682212200000|2023-04-23 01:10:00|39.9|38.5|39.96|38.56|39.96|38.56|39.87|38.47|55
1682212500000|2023-04-23 01:15:00|39.95|38.55|39.9|38.5|39.96|38.56|39.87|38.47|40
1682212800000|2023-04-23 01:20:00|39.89|38.49|39.88|38.48|39.92|38.52|39.87|38.47|28
1682213100000|2023-04-23 01:25:00|39.87|38.47|39.93|38.53|39.93|38.53|39.86|38.46|21
1682213400000|2023-04-23 01:30:00|39.92|38.52|39.84|38.44|39.93|38.53|39.84|38.44|36
1682213700000|2023-04-23 01:35:00|39.85|38.45|39.8|38.4|39.88|38.48|39.8|38.4|83
1682214000000|2023-04-23 01:40:00|39.79|38.39|39.7|38.3|39.79|38.39|39.69|38.29|58
1682214300000|2023-04-23 01:45:00|39.69|38.29|39.74|38.34|39.74|38.34|39.69|38.29|44
1682214600000|2023-04-23 01:50:00|39.75|38.35|39.8|38.4|39.81|38.41|39.72|38.32|37
1682214900000|2023-04-23 01:55:00|39.79|38.39|39.77|38.37|39.84|38.44|39.77|38.37|21
1682215200000|2023-04-23 02:00:00|39.76|38.36|39.8|38.4|39.82|38.42|39.73|38.33|50
1682215500000|2023-04-23 02:05:00|39.79|38.39|39.83|38.43|39.84|38.44|39.79|38.39|25
1682215800000|2023-04-23 02:10:00|39.82|38.42|39.8|38.4|39.83|38.43|39.79|38.39|23
1682216100000|2023-04-23 02:15:00|39.79|38.39|39.78|38.38|39.82|38.42|39.77|38.37|18
1682216400000|2023-04-23 02:20:00|39.77|38.37|39.8|38.4|39.8|38.4|39.72|38.32|28
1682216700000|2023-04-23 02:25:00|39.79|38.39|39.76|38.36|39.79|38.39|39.75|38.35|22
1682217000000|2023-04-23 02:30:00|39.75|38.35|39.8|38.4|39.83|38.43|39.74|38.34|28
1682217300000|2023-04-23 02:35:00|39.82|38.42|39.82|38.42|39.85|38.45|39.8|38.4|21
1682217600000|2023-04-23 02:40:00|39.83|38.43|39.85|38.45|39.87|38.47|39.81|38.41|29
1682217900000|2023-04-23 02:45:00|39.84|38.44|39.87|38.47|39.87|38.47|39.82|38.42|39
1682218200000|2023-04-23 02:50:00|39.86|38.46|39.81|38.41|39.86|38.46|39.81|38.41|24
1682218500000|2023-04-23 02:55:00|39.82|38.42|39.81|38.41|39.85|38.45|39.81|38.41|14
1682218800000|2023-04-23 03:00:00|39.82|38.42|39.92|38.52|39.92|38.52|39.82|38.42|26
1682219100000|2023-04-23 03:05:00|39.91|38.51|39.88|38.48|39.92|38.52|39.87|38.47|18
1682219400000|2023-04-23 03:10:00|39.87|38.47|39.88|38.48|39.9|38.5|39.86|38.46|14
1682219700000|2023-04-23 03:15:00|39.86|38.46|39.91|38.51|39.92|38.52|39.86|38.46|25
1682220000000|2023-04-23 03:20:00|39.92|38.52|39.95|38.55|39.96|38.56|39.91|38.51|37
1682220300000|2023-04-23 03:25:00|39.96|38.56|40.03|38.63|40.05|38.65|39.96|38.56|67
1682220600000|2023-04-23 03:30:00|40.04|38.64|39.98|38.58|40.04|38.64|39.98|38.58|37
1682220900000|2023-04-23 03:35:00|39.97|38.57|39.96|38.56|40|38.6|39.94|38.54|29
1682221200000|2023-04-23 03:40:00|39.95|38.55|39.95|38.55|39.98|38.58|39.94|38.54|37
1682221500000|2023-04-23 03:45:00|39.94|38.54|39.9|38.5|39.94|38.54|39.9|38.5|25
1682221800000|2023-04-23 03:50:00|39.89|38.49|39.89|38.49|39.93|38.53|39.88|38.48|19
1682222100000|2023-04-23 03:55:00|39.88|38.48|39.91|38.51|39.93|38.53|39.88|38.48|23
1682222400000|2023-04-23 04:00:00|39.9|38.5|39.9|38.5|39.91|38.51|39.86|38.46|28
1682222700000|2023-04-23 04:05:00|39.89|38.49|39.9|38.5|39.92|38.52|39.86|38.46|21
1682223000000|2023-04-23 04:10:00|39.91|38.51|39.91|38.51|39.94|38.54|39.88|38.48|28
1682223300000|2023-04-23 04:15:00|39.92|38.52|39.92|38.52|39.95|38.55|39.9|38.5|23
1682223600000|2023-04-23 04:20:00|39.93|38.53|39.94|38.54|39.97|38.57|39.93|38.53|18
1682223900000|2023-04-23 04:25:00|39.95|38.55|39.96|38.56|39.99|38.59|39.93|38.53|40
1682224200000|2023-04-23 04:30:00|39.95|38.55|39.99|38.59|40.01|38.61|39.93|38.53|27
1682224500000|2023-04-23 04:35:00|40|38.6|39.97|38.57|40.01|38.61|39.97|38.57|27
1682224800000|2023-04-23 04:40:00|39.98|38.58|39.97|38.57|39.98|38.58|39.94|38.54|35
1682225100000|2023-04-23 04:45:00|39.96|38.56|39.94|38.54|39.96|38.56|39.93|38.53|17
1682225400000|2023-04-23 04:50:00|39.93|38.53|39.96|38.56|40|38.6|39.9|38.5|36
1682225700000|2023-04-23 04:55:00|39.97|38.57|39.98|38.58|39.99|38.59|39.94|38.54|33
1682226000000|2023-04-23 05:00:00|39.97|38.57|39.96|38.56|39.98|38.58|39.96|38.56|24
1682226300000|2023-04-23 05:05:00|39.95|38.55|39.89|38.49|39.97|38.57|39.88|38.48|26
1682226600000|2023-04-23 05:10:00|39.88|38.48|39.85|38.45|39.88|38.48|39.85|38.45|6
1682226900000|2023-04-23 05:15:00|39.86|38.46|39.82|38.42|39.87|38.47|39.8|38.4|23
1682227200000|2023-04-23 05:20:00|39.83|38.43|39.91|38.51|39.91|38.51|39.83|38.43|19
1682227500000|2023-04-23 05:25:00|39.92|38.52|39.92|38.52|39.95|38.55|39.91|38.51|29
1682227800000|2023-04-23 05:30:00|39.93|38.53|40|38.6|40.02|38.62|39.93|38.53|30
1682228100000|2023-04-23 05:35:00|40.01|38.61|39.93|38.53|40.03|38.63|39.89|38.49|38
1682228400000|2023-04-23 05:40:00|39.92|38.52|39.93|38.53|39.99|38.59|39.92|38.52|29
1682228700000|2023-04-23 05:45:00|39.94|38.54|39.95|38.55|39.97|38.57|39.92|38.52|21
1682229000000|2023-04-23 05:50:00|39.97|38.57|39.98|38.58|40.01|38.61|39.97|38.57|30
1682229300000|2023-04-23 05:55:00|39.99|38.59|40.03|38.63|40.04|38.64|39.99|38.59|13
1682229600000|2023-04-23 06:00:00|40.04|38.64|40.01|38.61|40.06|38.66|40.01|38.61|25
1682229900000|2023-04-23 06:05:00|40.02|38.62|40.07|38.67|40.08|38.68|40.01|38.61|20
1682230200000|2023-04-23 06:10:00|40.08|38.68|40.01|38.61|40.08|38.68|40.01|38.61|26
1682230500000|2023-04-23 06:15:00|40.02|38.62|40.01|38.61|40.04|38.64|40.01|38.61|17
1682230800000|2023-04-23 06:20:00|40.02|38.62|40.05|38.65|40.05|38.65|39.99|38.59|10
1682231100000|2023-04-23 06:25:00|40.06|38.66|40.05|38.65|40.09|38.69|40.04|38.64|30
1682231400000|2023-04-23 06:30:00|40.04|38.64|40.07|38.67|40.09|38.69|40.04|38.64|24
1682231700000|2023-04-23 06:35:00|40.06|38.66|40.02|38.62|40.07|38.67|40.02|38.62|15
1682232000000|2023-04-23 06:40:00|40.03|38.63|39.99|38.59|40.04|38.64|39.99|38.59|29
1682232300000|2023-04-23 06:45:00|40|38.6|39.99|38.59|40.01|38.61|39.95|38.55|34
1682232600000|2023-04-23 06:50:00|39.98|38.58|39.94|38.54|39.98|38.58|39.91|38.51|40
1682232900000|2023-04-23 06:55:00|39.93|38.53|39.95|38.55|39.96|38.56|39.93|38.53|25
1682233200000|2023-04-23 07:00:00|39.94|38.54|39.96|38.56|39.96|38.56|39.94|38.54|7
1682233500000|2023-04-23 07:05:00|39.95|38.55|39.94|38.54|39.97|38.57|39.91|38.51|36
1682233800000|2023-04-23 07:10:00|39.93|38.53|39.93|38.53|39.94|38.54|39.9|38.5|35
1682234100000|2023-04-23 07:15:00|39.92|38.52|39.94|38.54|39.94|38.54|39.9|38.5|19
1682234400000|2023-04-23 07:20:00|39.93|38.53|39.92|38.52|39.94|38.54|39.92|38.52|16
1682234700000|2023-04-23 07:25:00|39.93|38.53|39.92|38.52|39.93|38.53|39.91|38.51|26
1682235000000|2023-04-23 07:30:00|39.93|38.53|40.08|38.68|40.09|38.69|39.92|38.52|39
1682235300000|2023-04-23 07:35:00|40.09|38.69|40.07|38.67|40.09|38.69|40.05|38.65|56
1682235600000|2023-04-23 07:40:00|40.08|38.68|40.06|38.66|40.1|38.7|40.06|38.66|15
1682235900000|2023-04-23 07:45:00|40.07|38.67|40.07|38.67|40.09|38.69|40.06|38.66|11
1682236200000|2023-04-23 07:50:00|40.08|38.68|40.07|38.67|40.1|38.7|40.06|38.66|40
1682236500000|2023-04-23 07:55:00|40.08|38.68|40.11|38.71|40.14|38.74|40.07|38.67|24
1682236800000|2023-04-23 08:00:00|40.12|38.72|40.09|38.69|40.13|38.73|40.08|38.68|38
1682237100000|2023-04-23 08:05:00|40.08|38.68|40.13|38.73|40.13|38.73|40.06|38.66|50
1682237400000|2023-04-23 08:10:00|40.12|38.72|40.12|38.72|40.2|38.8|40.1|38.7|50
1682237700000|2023-04-23 08:15:00|40.13|38.73|40.1|38.7|40.13|38.73|40.07|38.67|52
1682238000000|2023-04-23 08:20:00|40.09|38.69|40.09|38.69|40.1|38.7|40.09|38.69|17
1682238300000|2023-04-23 08:25:00|40.07|38.67|40.06|38.66|40.11|38.71|40.05|38.65|38
1682238600000|2023-04-23 08:30:00|40.05|38.65|40.12|38.72|40.17|38.77|40.04|38.64|46
1682238900000|2023-04-23 08:35:00|40.13|38.73|40.17|38.77|40.18|38.78|40.1|38.7|38
1682239200000|2023-04-23 08:40:00|40.18|38.78|40.17|38.77|40.21|38.81|40.13|38.73|32
1682239500000|2023-04-23 08:45:00|40.16|38.76|40.18|38.78|40.21|38.81|40.16|38.76|29
1682239800000|2023-04-23 08:50:00|40.17|38.77|40.15|38.75|40.17|38.77|40.14|38.74|13
1682240100000|2023-04-23 08:55:00|40.14|38.74|40.15|38.75|40.16|38.76|40.13|38.73|14
1682240400000|2023-04-23 09:00:00|40.14|38.74|40.13|38.73|40.16|38.76|40.12|38.72|16
1682240700000|2023-04-23 09:05:00|40.12|38.72|40.13|38.73|40.13|38.73|40.1|38.7|44
1682241000000|2023-04-23 09:10:00|40.14|38.74|40.13|38.73|40.15|38.75|40.12|38.72|12
1682241300000|2023-04-23 09:15:00|40.12|38.72|40.11|38.71|40.12|38.72|40.07|38.67|20
1682241600000|2023-04-23 09:20:00|40.09|38.69|40.09|38.69|40.11|38.71|40.08|38.68|32
1682241900000|2023-04-23 09:25:00|40.1|38.7|40.12|38.72|40.14|38.74|40.1|38.7|23
1682242200000|2023-04-23 09:30:00|40.11|38.71|40.09|38.69|40.12|38.72|40.07|38.67|25
1682242500000|2023-04-23 09:35:00|40.1|38.7|40.1|38.7|40.1|38.7|40.09|38.69|21
1682242800000|2023-04-23 09:40:00|40.11|38.71|40.1|38.7|40.12|38.72|40.07|38.67|34
1682243100000|2023-04-23 09:45:00|40.08|38.68|40.09|38.69|40.09|38.69|40.05|38.65|18
1682243400000|2023-04-23 09:50:00|40.08|38.68|40.08|38.68|40.09|38.69|40.08|38.68|3
1682243700000|2023-04-23 09:55:00|40.09|38.69|40.06|38.66|40.09|38.69|40.06|38.66|16
1682244000000|2023-04-23 10:00:00|40.07|38.67|40.04|38.64|40.07|38.67|40.02|38.62|50
1682244300000|2023-04-23 10:05:00|40.03|38.63|40.08|38.68|40.08|38.68|40.03|38.63|22
1682244600000|2023-04-23 10:10:00|40.09|38.69|40.07|38.67|40.11|38.71|40.07|38.67|55
1682244900000|2023-04-23 10:15:00|40.06|38.66|40.02|38.62|40.07|38.67|40.01|38.61|53
1682245200000|2023-04-23 10:20:00|40.01|38.61|39.96|38.56|40.03|38.63|39.95|38.55|44
1682245500000|2023-04-23 10:25:00|39.95|38.55|39.87|38.47|39.96|38.56|39.85|38.45|54
1682245800000|2023-04-23 10:30:00|39.86|38.46|39.79|38.39|39.92|38.52|39.78|38.38|72
1682246100000|2023-04-23 10:35:00|39.8|38.4|39.85|38.45|39.86|38.46|39.8|38.4|28
1682246400000|2023-04-23 10:40:00|39.87|38.47|39.86|38.46|39.88|38.48|39.86|38.46|10
1682246700000|2023-04-23 10:45:00|39.85|38.45|39.83|38.43|39.86|38.46|39.82|38.42|19
1682247000000|2023-04-23 10:50:00|39.82|38.42|39.8|38.4|39.84|38.44|39.77|38.37|24
1682247300000|2023-04-23 10:55:00|39.81|38.41|39.78|38.38|39.81|38.41|39.74|38.34|36
1682247600000|2023-04-23 11:00:00|39.77|38.37|39.74|38.34|39.83|38.43|39.73|38.33|43
1682247900000|2023-04-23 11:05:00|39.73|38.33|39.77|38.37|39.77|38.37|39.73|38.33|36
1682248200000|2023-04-23 11:10:00|39.76|38.36|39.8|38.4|39.81|38.41|39.76|38.36|34
1682248500000|2023-04-23 11:15:00|39.79|38.39|39.79|38.39|39.8|38.4|39.78|38.38|7
1682248800000|2023-04-23 11:20:00|39.78|38.38|39.78|38.38|39.82|38.42|39.75|38.35|32
1682249100000|2023-04-23 11:25:00|39.77|38.37|39.78|38.38|39.82|38.42|39.77|38.37|17
1682249400000|2023-04-23 11:30:00|39.77|38.37|39.8|38.4|39.81|38.41|39.77|38.37|47
1682249700000|2023-04-23 11:35:00|39.79|38.39|39.79|38.39|39.81|38.41|39.78|38.38|17
1682250000000|2023-04-23 11:40:00|39.8|38.4|39.79|38.39|39.81|38.41|39.79|38.39|8
1682250300000|2023-04-23 11:45:00|39.77|38.37|39.8|38.4|39.81|38.41|39.76|38.36|18
1682250600000|2023-04-23 11:50:00|39.81|38.41|39.83|38.43|39.84|38.44|39.79|38.39|21
1682250900000|2023-04-23 11:55:00|39.84|38.44|39.84|38.44|39.84|38.44|39.81|38.41|55
1682251200000|2023-04-23 12:00:00|39.85|38.45|39.84|38.44|39.85|38.45|39.83|38.43|18
1682251500000|2023-04-23 12:05:00|39.85|38.45|39.88|38.48|39.88|38.48|39.83|38.43|16
1682251800000|2023-04-23 12:10:00|39.87|38.47|39.84|38.44|39.87|38.47|39.84|38.44|8
1682252100000|2023-04-23 12:15:00|39.83|38.43|39.81|38.41|39.84|38.44|39.81|38.41|29
1682252400000|2023-04-23 12:20:00|39.82|38.42|39.92|38.52|39.95|38.55|39.81|38.41|46
1682252700000|2023-04-23 12:25:00|39.91|38.51|39.91|38.51|39.92|38.52|39.9|38.5|11
1682253000000|2023-04-23 12:30:00|39.9|38.5|39.98|38.58|40|38.6|39.9|38.5|25
1682253300000|2023-04-23 12:35:00|39.97|38.57|39.88|38.48|39.97|38.57|39.85|38.45|45
1682253600000|2023-04-23 12:40:00|39.89|38.49|39.9|38.5|39.9|38.5|39.87|38.47|18
1682253900000|2023-04-23 12:45:00|39.89|38.49|39.87|38.47|39.93|38.53|39.86|38.46|25
1682254200000|2023-04-23 12:50:00|39.88|38.48|39.89|38.49|39.9|38.5|39.88|38.48|20
1682254500000|2023-04-23 12:55:00|39.9|38.5|39.85|38.45|39.9|38.5|39.84|38.44|20
1682254800000|2023-04-23 13:00:00|39.84|38.44|39.8|38.4|39.84|38.44|39.8|38.4|51
1682255100000|2023-04-23 13:05:00|39.79|38.39|39.8|38.4|39.8|38.4|39.79|38.39|8
1682255400000|2023-04-23 13:10:00|39.79|38.39|39.67|38.27|39.79|38.39|39.67|38.27|26
1682255700000|2023-04-23 13:15:00|39.69|38.29|39.69|38.29|39.75|38.35|39.69|38.29|32
1682256000000|2023-04-23 13:20:00|39.68|38.28|39.71|38.31|39.74|38.34|39.68|38.28|60
1682256300000|2023-04-23 13:25:00|39.72|38.32|39.68|38.28|39.74|38.34|39.68|38.28|11
1682256600000|2023-04-23 13:30:00|39.69|38.29|39.69|38.29|39.75|38.35|39.68|38.28|32
1682256900000|2023-04-23 13:35:00|39.68|38.28|39.71|38.31|39.71|38.31|39.65|38.25|23
1682257200000|2023-04-23 13:40:00|39.72|38.32|39.78|38.38|39.83|38.43|39.72|38.32|42
1682257500000|2023-04-23 13:45:00|39.77|38.37|39.75|38.35|39.79|38.39|39.75|38.35|31
1682257800000|2023-04-23 13:50:00|39.76|38.36|39.75|38.35|39.77|38.37|39.72|38.32|16
1682258100000|2023-04-23 13:55:00|39.74|38.34|39.72|38.32|39.74|38.34|39.7|38.3|19
1682258400000|2023-04-23 14:00:00|39.71|38.31|39.72|38.32|39.76|38.36|39.71|38.31|20
1682258700000|2023-04-23 14:05:00|39.71|38.31|39.68|38.28|39.73|38.33|39.65|38.25|18
1682259000000|2023-04-23 14:10:00|39.67|38.27|39.69|38.29|39.73|38.33|39.66|38.26|38
1682259300000|2023-04-23 14:15:00|39.7|38.3|39.67|38.27|39.72|38.32|39.67|38.27|29
1682259600000|2023-04-23 14:20:00|39.68|38.28|39.66|38.26|39.7|38.3|39.66|38.26|17
1682259900000|2023-04-23 14:25:00|39.67|38.27|39.67|38.27|39.7|38.3|39.64|38.24|23
1682260200000|2023-04-23 14:30:00|39.66|38.26|39.73|38.33|39.73|38.33|39.64|38.24|31
1682260500000|2023-04-23 14:35:00|39.72|38.32|39.67|38.27|39.72|38.32|39.64|38.24|32
1682260800000|2023-04-23 14:40:00|39.68|38.28|39.68|38.28|39.7|38.3|39.67|38.27|11
1682261100000|2023-04-23 14:45:00|39.67|38.27|39.57|38.17|39.69|38.29|39.45|38.05|128
1682261400000|2023-04-23 14:50:00|39.58|38.18|39.46|38.06|39.58|38.18|39.32|37.92|128
1682261700000|2023-04-23 14:55:00|39.45|38.05|39.41|38.01|39.45|38.05|39.38|37.98|62
1682262000000|2023-04-23 15:00:00|39.4|38|39.34|37.94|39.49|38.09|39.34|37.94|91
1682262300000|2023-04-23 15:05:00|39.35|37.95|39.41|38.01|39.42|38.02|39.32|37.92|85
1682262600000|2023-04-23 15:10:00|39.4|38|39.37|37.97|39.47|38.07|39.27|37.87|105
1682262900000|2023-04-23 15:15:00|39.38|37.98|39.09|37.69|39.41|38.01|39.06|37.66|161
1682263200000|2023-04-23 15:20:00|39.08|37.68|39.24|37.84|39.27|37.87|39.08|37.68|145
1682263500000|2023-04-23 15:25:00|39.23|37.83|39.2|37.8|39.25|37.85|39.17|37.77|89
1682263800000|2023-04-23 15:30:00|39.21|37.81|39.25|37.85|39.26|37.86|39.21|37.81|58
1682264100000|2023-04-23 15:35:00|39.24|37.84|39.17|37.77|39.24|37.84|39.16|37.76|62
1682264400000|2023-04-23 15:40:00|39.16|37.76|39.21|37.81|39.24|37.84|39.14|37.74|50
1682264700000|2023-04-23 15:45:00|39.22|37.82|39.18|37.78|39.27|37.87|39.14|37.74|69
1682265000000|2023-04-23 15:50:00|39.17|37.77|39.29|37.89|39.29|37.89|39.14|37.74|54
1682265300000|2023-04-23 15:55:00|39.3|37.9|39.27|37.87|39.3|37.9|39.24|37.84|36
1682265600000|2023-04-23 16:00:00|39.26|37.86|39.23|37.83|39.27|37.87|39.19|37.79|48
1682265900000|2023-04-23 16:05:00|39.22|37.82|39.17|37.77|39.22|37.82|39.16|37.76|24
1682266200000|2023-04-23 16:10:00|39.16|37.76|39.05|37.65|39.17|37.77|39.02|37.62|66
1682266500000|2023-04-23 16:15:00|39.06|37.66|39.24|37.84|39.25|37.85|39.05|37.65|93
1682266800000|2023-04-23 16:20:00|39.25|37.85|39.24|37.84|39.26|37.86|39.2|37.8|78
1682267100000|2023-04-23 16:25:00|39.25|37.85|39.4|38|39.41|38.01|39.25|37.85|51
1682267400000|2023-04-23 16:30:00|39.39|37.99|39.39|37.99|39.41|38.01|39.36|37.96|43
1682267700000|2023-04-23 16:35:00|39.38|37.98|39.61|38.21|39.61|38.21|39.38|37.98|100
1682268000000|2023-04-23 16:40:00|39.6|38.2|39.55|38.15|39.6|38.2|39.49|38.09|110
1682268300000|2023-04-23 16:45:00|39.56|38.16|39.56|38.16|39.62|38.22|39.54|38.14|57
1682268600000|2023-04-23 16:50:00|39.54|38.14|39.47|38.07|39.54|38.14|39.47|38.07|48
1682268900000|2023-04-23 16:55:00|39.46|38.06|39.42|38.02|39.5|38.1|39.4|38|62
1682269200000|2023-04-23 17:00:00|39.43|38.03|39.43|38.03|39.48|38.08|39.42|38.02|17
1682269500000|2023-04-23 17:05:00|39.45|38.05|39.48|38.08|39.49|38.09|39.44|38.04|29
1682269800000|2023-04-23 17:10:00|39.46|38.06|39.44|38.04|39.53|38.13|39.44|38.04|42
1682270100000|2023-04-23 17:15:00|39.45|38.05|39.43|38.03|39.47|38.07|39.4|38|33
1682270400000|2023-04-23 17:20:00|39.44|38.04|39.36|37.96|39.45|38.05|39.35|37.95|47
1682270700000|2023-04-23 17:25:00|39.37|37.97|39.34|37.94|39.37|37.97|39.28|37.88|50
1682271000000|2023-04-23 17:30:00|39.35|37.95|39.34|37.94|39.36|37.96|39.31|37.91|56
1682271300000|2023-04-23 17:35:00|39.35|37.95|39.32|37.92|39.35|37.95|39.32|37.92|14
1682271600000|2023-04-23 17:40:00|39.33|37.93|39.28|37.88|39.36|37.96|39.28|37.88|18
1682271900000|2023-04-23 17:45:00|39.29|37.89|39.2|37.8|39.32|37.92|39.19|37.79|60
1682272200000|2023-04-23 17:50:00|39.19|37.79|39.17|37.77|39.2|37.8|39.14|37.74|61
1682272500000|2023-04-23 17:55:00|39.16|37.76|39.13|37.73|39.2|37.8|39.13|37.73|38
1682272800000|2023-04-23 18:00:00|39.14|37.74|39.13|37.73|39.21|37.81|39.11|37.71|58
1682273100000|2023-04-23 18:05:00|39.12|37.72|39.12|37.72|39.15|37.75|38.9|37.5|155
1682273400000|2023-04-23 18:10:00|39.11|37.71|39.08|37.68|39.12|37.72|39.04|37.64|63
1682273700000|2023-04-23 18:15:00|39.1|37.7|39.02|37.62|39.11|37.71|38.97|37.57|85
1682274000000|2023-04-23 18:20:00|39.03|37.63|39.02|37.62|39.06|37.66|38.94|37.54|108
1682274300000|2023-04-23 18:25:00|39.03|37.63|39.03|37.63|39.06|37.66|39.01|37.61|53
1682274600000|2023-04-23 18:30:00|39.04|37.64|39.11|37.71|39.12|37.72|39.04|37.64|53
1682274900000|2023-04-23 18:35:00|39.1|37.7|39.06|37.66|39.1|37.7|38.98|37.58|60
1682275200000|2023-04-23 18:40:00|39.07|37.67|39.1|37.7|39.14|37.74|39.06|37.66|58
1682275500000|2023-04-23 18:45:00|39.11|37.71|38.88|37.48|39.12|37.72|38.8|37.4|131
1682275800000|2023-04-23 18:50:00|38.89|37.49|38.84|37.44|38.91|37.51|38.72|37.32|209
1682276100000|2023-04-23 18:55:00|38.85|37.45|38.96|37.56|38.97|37.57|38.83|37.43|89
1682276400000|2023-04-23 19:00:00|38.95|37.55|39|37.6|39.02|37.62|38.85|37.45|97
1682276700000|2023-04-23 19:05:00|39.01|37.61|38.98|37.58|39.03|37.63|38.95|37.55|66
1682277000000|2023-04-23 19:10:00|38.99|37.59|38.95|37.55|39.03|37.63|38.94|37.54|60
1682277300000|2023-04-23 19:15:00|38.97|37.57|38.92|37.52|39.01|37.61|38.89|37.49|68
1682277600000|2023-04-23 19:20:00|38.93|37.53|38.94|37.54|38.98|37.58|38.9|37.5|54
1682277900000|2023-04-23 19:25:00|38.93|37.53|38.97|37.57|39.01|37.61|38.93|37.53|47
1682278200000|2023-04-23 19:30:00|38.96|37.56|39.03|37.63|39.03|37.63|38.96|37.56|42
1682278500000|2023-04-23 19:35:00|39.04|37.64|39.13|37.73|39.14|37.74|39.04|37.64|47
1682278800000|2023-04-23 19:40:00|39.14|37.74|39.13|37.73|39.15|37.75|39.09|37.69|18
1682279100000|2023-04-23 19:45:00|39.14|37.74|39.14|37.74|39.17|37.77|39.13|37.73|21
1682279400000|2023-04-23 19:50:00|39.15|37.75|39.13|37.73|39.17|37.77|39.12|37.72|31
1682279700000|2023-04-23 19:55:00|39.14|37.74|39.06|37.66|39.14|37.74|39.06|37.66|29
1682280000000|2023-04-23 20:00:00|39.05|37.65|38.98|37.58|39.05|37.65|38.98|37.58|62
1682280300000|2023-04-23 20:05:00|38.99|37.59|39.13|37.73|39.13|37.73|38.99|37.59|49
1682280600000|2023-04-23 20:10:00|39.12|37.72|39.21|37.81|39.21|37.81|39.1|37.7|52
1682280900000|2023-04-23 20:15:00|39.2|37.8|39.26|37.86|39.26|37.86|39.15|37.75|57
1682281200000|2023-04-23 20:20:00|39.25|37.85|39.26|37.86|39.29|37.89|39.22|37.82|55
1682281500000|2023-04-23 20:25:00|39.27|37.87|39.22|37.82|39.29|37.89|39.21|37.81|57
1682281800000|2023-04-23 20:30:00|39.23|37.83|39.22|37.82|39.29|37.89|39.16|37.76|64
1682282100000|2023-04-23 20:35:00|39.21|37.81|39.19|37.79|39.23|37.83|39.17|37.77|52
1682282400000|2023-04-23 20:40:00|39.2|37.8|39.16|37.76|39.24|37.84|39.12|37.72|27
1682282700000|2023-04-23 20:45:00|39.15|37.75|39.14|37.74|39.19|37.79|39.1|37.7|31
1682283000000|2023-04-23 20:50:00|39.13|37.73|39.13|37.73|39.16|37.76|39.12|37.72|16
1682283300000|2023-04-23 20:55:00|39.12|37.72|39.24|37.84|39.25|37.85|39.12|37.72|32
1682283600000|2023-04-23 21:00:00|39.23|37.83|39.21|37.81|39.25|37.85|39.21|37.81|26
1682283900000|2023-04-23 21:05:00|39.2|37.8|39.25|37.85|39.26|37.86|39.17|37.77|37
1682284200000|2023-04-23 21:10:00|39.24|37.84|39.2|37.8|39.26|37.86|39.19|37.79|23
1682284500000|2023-04-23 21:15:00|39.19|37.79|39.11|37.71|39.2|37.8|39.11|37.71|16
1682284800000|2023-04-23 21:20:00|39.12|37.72|39.12|37.72|39.15|37.75|39.12|37.72|11
1682285100000|2023-04-23 21:25:00|39.13|37.73|39.16|37.76|39.17|37.77|39.11|37.71|21
1682285400000|2023-04-23 21:30:00|39.15|37.75|39.15|37.75|39.15|37.75|39.11|37.71|15
1682285700000|2023-04-23 21:35:00|39.14|37.74|39.15|37.75|39.21|37.81|39.14|37.74|22
1682286000000|2023-04-23 21:40:00|39.16|37.76|39.19|37.79|39.2|37.8|39.15|37.75|34
1682286300000|2023-04-23 21:45:00|39.2|37.8|39.21|37.81|39.21|37.81|39.19|37.79|8
1682286600000|2023-04-23 21:50:00|39.2|37.8|39.33|37.93|39.37|37.97|39.19|37.79|48
1682286900000|2023-04-23 21:55:00|39.32|37.92|39.37|37.97|39.38|37.98|39.31|37.91|30
1682287200000|2023-04-23 22:00:00|39.36|37.96|39.21|37.81|39.36|37.96|39.2|37.8|74
1682287500000|2023-04-23 22:05:00|39.2|37.8|39.09|37.69|39.21|37.81|39.09|37.69|65
1682287800000|2023-04-23 22:10:00|39.11|37.71|39.07|37.67|39.12|37.72|39.06|37.66|34
1682288100000|2023-04-23 22:15:00|39.08|37.68|39.08|37.68|39.11|37.71|39|37.6|52
1682288400000|2023-04-23 22:20:00|39.09|37.69|39.1|37.7|39.15|37.75|39.07|37.67|25
1682288700000|2023-04-23 22:25:00|39.09|37.69|39.18|37.78|39.18|37.78|39.06|37.66|32
1682289000000|2023-04-23 22:30:00|39.19|37.79|39.32|37.92|39.33|37.93|39.19|37.79|59
1682289300000|2023-04-23 22:35:00|39.33|37.93|39.46|38.06|39.46|38.06|39.29|37.89|44
1682289600000|2023-04-23 22:40:00|39.47|38.07|39.44|38.04|39.51|38.11|39.43|38.03|55
1682289900000|2023-04-23 22:45:00|39.45|38.05|39.45|38.05|39.51|38.11|39.42|38.02|42
1682290200000|2023-04-23 22:50:00|39.46|38.06|39.48|38.08|39.5|38.1|39.43|38.03|46
1682290500000|2023-04-23 22:55:00|39.49|38.09|39.46|38.06|39.5|38.1|39.45|38.05|30
1682290800000|2023-04-23 23:00:00|39.47|38.07|39.51|38.11|39.54|38.14|39.47|38.07|39
1682291100000|2023-04-23 23:05:00|39.5|38.1|39.56|38.16|39.58|38.18|39.49|38.09|36
1682291400000|2023-04-23 23:10:00|39.57|38.17|39.58|38.18|39.58|38.18|39.51|38.11|16
1682291700000|2023-04-23 23:15:00|39.59|38.19|39.62|38.22|39.69|38.29|39.59|38.19|57
1682292000000|2023-04-23 23:20:00|39.63|38.23|39.65|38.25|39.69|38.29|39.6|38.2|60
1682292300000|2023-04-23 23:25:00|39.64|38.24|39.59|38.19|39.65|38.25|39.58|38.18|46
1682292600000|2023-04-23 23:30:00|39.58|38.18|39.61|38.21|39.63|38.23|39.57|38.17|39
1682292900000|2023-04-23 23:35:00|39.6|38.2|39.54|38.14|39.63|38.23|39.54|38.14|33
1682293200000|2023-04-23 23:40:00|39.56|38.16|39.54|38.14|39.59|38.19|39.54|38.14|33
1682293500000|2023-04-23 23:45:00|39.55|38.15|39.51|38.11|39.58|38.18|39.49|38.09|48
1682293800000|2023-04-23 23:50:00|39.52|38.12|39.6|38.2|39.62|38.22|39.51|38.11|33
1682294100000|2023-04-23 23:55:00|39.61|38.21|39.57|38.17|39.62|38.22|39.56|38.16|35
1682294400000|2023-04-24 00:00:00|39.59|38.19|39.61|38.21|39.64|38.24|39.58|38.18|62
1682294700000|2023-04-24 00:05:00|39.62|38.22|39.57|38.17|39.65|38.25|39.53|38.13|67
1682295000000|2023-04-24 00:10:00|39.55|38.15|39.54|38.14|39.59|38.19|39.53|38.13|40
1682295300000|2023-04-24 00:15:00|39.55|38.15|39.54|38.14|39.59|38.19|39.54|38.14|34
1682295600000|2023-04-24 00:20:00|39.53|38.13|39.39|37.99|39.56|38.16|39.37|37.97|70
1682295900000|2023-04-24 00:25:00|39.4|38|39.29|37.89|39.41|38.01|39.27|37.87|64
1682296200000|2023-04-24 00:30:00|39.28|37.88|39.38|37.98|39.38|37.98|39.28|37.88|45
1682296500000|2023-04-24 00:35:00|39.35|37.95|39.31|37.91|39.35|37.95|39.3|37.9|27
1682296800000|2023-04-24 00:40:00|39.32|37.92|39.36|37.96|39.37|37.97|39.3|37.9|32
1682297100000|2023-04-24 00:45:00|39.35|37.95|39.63|38.23|39.63|38.23|39.31|37.91|67
1682297400000|2023-04-24 00:50:00|39.64|38.24|39.97|38.57|40.08|38.68|39.63|38.23|208
1682297700000|2023-04-24 00:55:00|39.98|38.58|40.13|38.73|40.14|38.74|39.98|38.58|154
1682298000000|2023-04-24 01:00:00|40.14|38.74|40.34|38.94|40.43|39.03|40.13|38.73|204
1682298300000|2023-04-24 01:05:00|40.35|38.95|40.3|38.9|40.41|39.01|40.3|38.9|115
1682298600000|2023-04-24 01:10:00|40.29|38.89|40.27|38.87|40.33|38.93|40.24|38.84|78
1682298900000|2023-04-24 01:15:00|40.28|38.88|40.33|38.93|40.38|38.98|40.26|38.86|110
1682299200000|2023-04-24 01:20:00|40.34|38.94|40.27|38.87|40.35|38.95|40.25|38.85|73
1682299500000|2023-04-24 01:25:00|40.28|38.88|40.09|38.69|40.33|38.93|40.08|38.68|77
1682299800000|2023-04-24 01:30:00|40.1|38.7|40|38.6|40.1|38.7|39.98|38.58|53
1682300100000|2023-04-24 01:35:00|40.01|38.61|39.98|38.58|40.01|38.61|39.91|38.51|54
1682300400000|2023-04-24 01:40:00|39.99|38.59|40.09|38.69|40.09|38.69|39.99|38.59|44
1682300700000|2023-04-24 01:45:00|40.08|38.68|40.14|38.74|40.18|38.78|40.03|38.63|55
1682301000000|2023-04-24 01:50:00|40.13|38.73|40.14|38.74|40.19|38.79|40.11|38.71|54
1682301300000|2023-04-24 01:55:00|40.13|38.73|40|38.6|40.13|38.73|40|38.6|75
1682301600000|2023-04-24 02:00:00|40.01|38.61|40.01|38.61|40.12|38.72|40.01|38.61|57
1682301900000|2023-04-24 02:05:00|40.02|38.62|39.94|38.54|40.04|38.64|39.93|38.53|48
1682302200000|2023-04-24 02:10:00|39.95|38.55|39.97|38.57|39.99|38.59|39.9|38.5|41
1682302500000|2023-04-24 02:15:00|39.98|38.58|39.99|38.59|40.03|38.63|39.94|38.54|40
1682302800000|2023-04-24 02:20:00|40|38.6|39.96|38.56|40|38.6|39.94|38.54|27
1682303100000|2023-04-24 02:25:00|39.97|38.57|39.9|38.5|39.97|38.57|39.9|38.5|22
1682303400000|2023-04-24 02:30:00|39.89|38.49|39.89|38.49|39.91|38.51|39.85|38.45|41
1682303700000|2023-04-24 02:35:00|39.9|38.5|39.89|38.49|39.94|38.54|39.87|38.47|42
1682304000000|2023-04-24 02:40:00|39.9|38.5|39.87|38.47|39.91|38.51|39.86|38.46|26
1682304300000|2023-04-24 02:45:00|39.86|38.46|39.91|38.51|39.95|38.55|39.86|38.46|39
1682304600000|2023-04-24 02:50:00|39.9|38.5|39.85|38.45|39.91|38.51|39.85|38.45|22
1682304900000|2023-04-24 02:55:00|39.84|38.44|39.87|38.47|39.87|38.47|39.82|38.42|17
1682305200000|2023-04-24 03:00:00|39.88|38.48|39.86|38.46|39.88|38.48|39.85|38.45|9
1682305500000|2023-04-24 03:05:00|39.85|38.45|39.87|38.47|39.87|38.47|39.82|38.42|27
1682305800000|2023-04-24 03:10:00|39.86|38.46|39.84|38.44|39.86|38.46|39.81|38.41|15
1682306100000|2023-04-24 03:15:00|39.83|38.43|39.75|38.35|39.83|38.43|39.74|38.34|17
1682306400000|2023-04-24 03:20:00|39.74|38.34|39.67|38.27|39.77|38.37|39.67|38.27|22
1682306700000|2023-04-24 03:25:00|39.66|38.26|39.72|38.32|39.72|38.32|39.66|38.26|25
1682307000000|2023-04-24 03:30:00|39.71|38.31|39.74|38.34|39.75|38.35|39.68|38.28|46
1682307300000|2023-04-24 03:35:00|39.75|38.35|39.83|38.43|39.84|38.44|39.74|38.34|51
1682307600000|2023-04-24 03:40:00|39.84|38.44|39.86|38.46|39.86|38.46|39.83|38.43|21
1682307900000|2023-04-24 03:45:00|39.85|38.45|39.93|38.53|39.93|38.53|39.84|38.44|25
1682308200000|2023-04-24 03:50:00|39.92|38.52|39.89|38.49|39.93|38.53|39.84|38.44|39
1682308500000|2023-04-24 03:55:00|39.9|38.5|39.9|38.5|39.9|38.5|39.84|38.44|21
1682308800000|2023-04-24 04:00:00|39.89|38.49|39.85|38.45|39.9|38.5|39.85|38.45|9
1682309100000|2023-04-24 04:05:00|39.84|38.44|39.78|38.38|39.88|38.48|39.74|38.34|28
1682309400000|2023-04-24 04:10:00|39.77|38.37|39.75|38.35|39.77|38.37|39.73|38.33|42
1682309700000|2023-04-24 04:15:00|39.74|38.34|39.69|38.29|39.74|38.34|39.68|38.28|20
1682310000000|2023-04-24 04:20:00|39.7|38.3|39.73|38.33|39.76|38.36|39.7|38.3|28
1682310300000|2023-04-24 04:25:00|39.72|38.32|39.77|38.37|39.77|38.37|39.7|38.3|18
1682310600000|2023-04-24 04:30:00|39.76|38.36|39.82|38.42|39.84|38.44|39.73|38.33|27
1682310900000|2023-04-24 04:35:00|39.81|38.41|39.79|38.39|39.81|38.41|39.77|38.37|29
1682311200000|2023-04-24 04:40:00|39.78|38.38|39.74|38.34|39.78|38.38|39.71|38.31|25
1682311500000|2023-04-24 04:45:00|39.73|38.33|39.77|38.37|39.77|38.37|39.72|38.32|23
1682311800000|2023-04-24 04:50:00|39.76|38.36|39.73|38.33|39.76|38.36|39.73|38.33|10
1682312100000|2023-04-24 04:55:00|39.72|38.32|39.7|38.3|39.74|38.34|39.7|38.3|9
1682312400000|2023-04-24 05:00:00|39.69|38.29|39.77|38.37|39.78|38.38|39.67|38.27|31
1682312700000|2023-04-24 05:05:00|39.78|38.38|39.8|38.4|39.81|38.41|39.76|38.36|21
1682313000000|2023-04-24 05:10:00|39.81|38.41|39.8|38.4|39.81|38.41|39.79|38.39|10
1682313300000|2023-04-24 05:15:00|39.81|38.41|39.83|38.43|39.84|38.44|39.8|38.4|19
1682313600000|2023-04-24 05:20:00|39.82|38.42|39.81|38.41|39.84|38.44|39.79|38.39|28
1682313900000|2023-04-24 05:25:00|39.82|38.42|39.77|38.37|39.82|38.42|39.77|38.37|20
1682314200000|2023-04-24 05:30:00|39.78|38.38|39.76|38.36|39.82|38.42|39.76|38.36|33
1682314500000|2023-04-24 05:35:00|39.77|38.37|39.77|38.37|39.79|38.39|39.75|38.35|35
1682314800000|2023-04-24 05:40:00|39.78|38.38|39.7|38.3|39.78|38.38|39.68|38.28|49
1682315100000|2023-04-24 05:45:00|39.71|38.31|39.67|38.27|39.74|38.34|39.67|38.27|33
1682315400000|2023-04-24 05:50:00|39.66|38.26|39.64|38.24|39.68|38.28|39.62|38.22|45
1682315700000|2023-04-24 05:55:00|39.65|38.25|39.63|38.23|39.66|38.26|39.62|38.22|23
1682316000000|2023-04-24 06:00:00|39.62|38.22|39.65|38.25|39.67|38.27|39.62|38.22|47
1682316300000|2023-04-24 06:05:00|39.66|38.26|39.65|38.25|39.67|38.27|39.64|38.24|10
1682316600000|2023-04-24 06:10:00|39.66|38.26|39.7|38.3|39.71|38.31|39.66|38.26|19
1682316900000|2023-04-24 06:15:00|39.69|38.29|39.63|38.23|39.69|38.29|39.62|38.22|18
1682317200000|2023-04-24 06:20:00|39.62|38.22|39.63|38.23|39.65|38.25|39.62|38.22|16
1682317500000|2023-04-24 06:25:00|39.62|38.22|39.63|38.23|39.65|38.25|39.57|38.17|35
1682317800000|2023-04-24 06:30:00|39.64|38.24|39.65|38.25|39.68|38.28|39.63|38.23|22
1682318100000|2023-04-24 06:35:00|39.66|38.26|39.58|38.18|39.66|38.26|39.58|38.18|14
1682318400000|2023-04-24 06:40:00|39.59|38.19|39.47|38.07|39.6|38.2|39.46|38.06|77
1682318700000|2023-04-24 06:45:00|39.46|38.06|39.38|37.98|39.5|38.1|39.33|37.93|68
1682319000000|2023-04-24 06:50:00|39.37|37.97|39.25|37.85|39.37|37.97|39.21|37.81|95
1682319300000|2023-04-24 06:55:00|39.24|37.84|39.27|37.87|39.27|37.87|39.12|37.72|96
1682319600000|2023-04-24 07:00:00|39.26|37.86|39.17|37.77|39.27|37.87|39.17|37.77|59
1682319900000|2023-04-24 07:05:00|39.16|37.76|39.2|37.8|39.23|37.83|39.16|37.76|69
1682320200000|2023-04-24 07:10:00|39.21|37.81|39.32|37.92|39.32|37.92|39.16|37.76|86
1682320500000|2023-04-24 07:15:00|39.31|37.91|39.23|37.83|39.33|37.93|39.23|37.83|51
1682320800000|2023-04-24 07:20:00|39.24|37.84|39.06|37.66|39.24|37.84|39.02|37.62|71
1682321100000|2023-04-24 07:25:00|39.07|37.67|39.22|37.82|39.23|37.83|39.02|37.62|118
1682321400000|2023-04-24 07:30:00|39.21|37.81|39.18|37.78|39.24|37.84|39.14|37.74|49
1682321700000|2023-04-24 07:35:00|39.16|37.76|39.26|37.86|39.27|37.87|39.14|37.74|69
1682322000000|2023-04-24 07:40:00|39.25|37.85|39.2|37.8|39.27|37.87|39.18|37.78|34
1682322300000|2023-04-24 07:45:00|39.21|37.81|39.23|37.83|39.26|37.86|39.19|37.79|39
1682322600000|2023-04-24 07:50:00|39.22|37.82|39.23|37.83|39.25|37.85|39.19|37.79|59
1682322900000|2023-04-24 07:55:00|39.22|37.82|39.2|37.8|39.22|37.82|39.16|37.76|33
1682323200000|2023-04-24 08:00:00|39.19|37.79|39.24|37.84|39.27|37.87|39.18|37.78|39
1682323500000|2023-04-24 08:05:00|39.25|37.85|39.23|37.83|39.25|37.85|39.16|37.76|32
1682323800000|2023-04-24 08:10:00|39.24|37.84|39.34|37.94|39.35|37.95|39.23|37.83|37
1682324100000|2023-04-24 08:15:00|39.33|37.93|39.27|37.87|39.34|37.94|39.27|37.87|35
1682324400000|2023-04-24 08:20:00|39.26|37.86|39.15|37.75|39.28|37.88|39.15|37.75|73
1682324700000|2023-04-24 08:25:00|39.16|37.76|39.08|37.68|39.19|37.79|39.06|37.66|60
1682325000000|2023-04-24 08:30:00|39.09|37.69|38.99|37.59|39.12|37.72|38.96|37.56|66
1682325300000|2023-04-24 08:35:00|38.98|37.58|39.07|37.67|39.1|37.7|38.92|37.52|140
1682325600000|2023-04-24 08:40:00|39.06|37.66|39.04|37.64|39.08|37.68|39.01|37.61|66
1682325900000|2023-04-24 08:45:00|39.05|37.65|39.02|37.62|39.09|37.69|38.96|37.56|91
1682326200000|2023-04-24 08:50:00|39.01|37.61|38.97|37.57|39.05|37.65|38.96|37.56|76
1682326500000|2023-04-24 08:55:00|38.96|37.56|39.07|37.67|39.08|37.68|38.96|37.56|104
1682326800000|2023-04-24 09:00:00|39.06|37.66|39.13|37.73|39.19|37.79|39.05|37.65|92
1682327100000|2023-04-24 09:05:00|39.11|37.71|39.11|37.71|39.15|37.75|39.09|37.69|49
1682327400000|2023-04-24 09:10:00|39.1|37.7|39.08|37.68|39.12|37.72|39.06|37.66|37
1682327700000|2023-04-24 09:15:00|39.09|37.69|39.14|37.74|39.14|37.74|39.07|37.67|50
1682328000000|2023-04-24 09:20:00|39.15|37.75|39.1|37.7|39.17|37.77|39.09|37.69|48
1682328300000|2023-04-24 09:25:00|39.09|37.69|39.13|37.73|39.15|37.75|39.09|37.69|45
1682328600000|2023-04-24 09:30:00|39.14|37.74|39.16|37.76|39.17|37.77|39.13|37.73|23
1682328900000|2023-04-24 09:35:00|39.17|37.77|39.22|37.82|39.23|37.83|39.16|37.76|40
1682329200000|2023-04-24 09:40:00|39.21|37.81|39.22|37.82|39.23|37.83|39.19|37.79|26
1682329500000|2023-04-24 09:45:00|39.21|37.81|39.21|37.81|39.25|37.85|39.21|37.81|20
1682329800000|2023-04-24 09:50:00|39.22|37.82|39.2|37.8|39.23|37.83|39.16|37.76|14
1682330100000|2023-04-24 09:55:00|39.19|37.79|39.2|37.8|39.22|37.82|39.18|37.78|26
1682330400000|2023-04-24 10:00:00|39.21|37.81|39.31|37.91|39.31|37.91|39.18|37.78|33
1682330700000|2023-04-24 10:05:00|39.32|37.92|39.34|37.94|39.43|38.03|39.28|37.88|75
1682331000000|2023-04-24 10:10:00|39.33|37.93|39.31|37.91|39.34|37.94|39.29|37.89|29
1682331300000|2023-04-24 10:15:00|39.32|37.92|39.33|37.93|39.39|37.99|39.31|37.91|33
1682331600000|2023-04-24 10:20:00|39.34|37.94|39.32|37.92|39.37|37.97|39.3|37.9|39
1682331900000|2023-04-24 10:25:00|39.31|37.91|39.43|38.03|39.43|38.03|39.29|37.89|24
1682332200000|2023-04-24 10:30:00|39.44|38.04|39.35|37.95|39.44|38.04|39.34|37.94|31
1682332500000|2023-04-24 10:35:00|39.34|37.94|39.37|37.97|39.39|37.99|39.34|37.94|24
1682332800000|2023-04-24 10:40:00|39.38|37.98|39.34|37.94|39.38|37.98|39.34|37.94|33
1682333100000|2023-04-24 10:45:00|39.35|37.95|39.42|38.02|39.42|38.02|39.35|37.95|36
1682333400000|2023-04-24 10:50:00|39.41|38.01|39.43|38.03|39.45|38.05|39.41|38.01|27
1682333700000|2023-04-24 10:55:00|39.44|38.04|39.47|38.07|39.48|38.08|39.44|38.04|19
1682334000000|2023-04-24 11:00:00|39.48|38.08|39.54|38.14|39.58|38.18|39.48|38.08|47
1682334300000|2023-04-24 11:05:00|39.53|38.13|39.54|38.14|39.58|38.18|39.53|38.13|36
1682334600000|2023-04-24 11:10:00|39.55|38.15|39.56|38.16|39.58|38.18|39.53|38.13|38
1682334900000|2023-04-24 11:15:00|39.55|38.15|39.5|38.1|39.56|38.16|39.5|38.1|39
1682335200000|2023-04-24 11:20:00|39.49|38.09|39.51|38.11|39.51|38.11|39.47|38.07|18
1682335500000|2023-04-24 11:25:00|39.52|38.12|39.54|38.14|39.55|38.15|39.5|38.1|55
1682335800000|2023-04-24 11:30:00|39.55|38.15|39.62|38.22|39.63|38.23|39.55|38.15|26
1682336100000|2023-04-24 11:35:00|39.61|38.21|39.64|38.24|39.65|38.25|39.58|38.18|40
1682336400000|2023-04-24 11:40:00|39.65|38.25|39.55|38.15|39.67|38.27|39.55|38.15|42
1682336700000|2023-04-24 11:45:00|39.56|38.16|39.57|38.17|39.63|38.23|39.56|38.16|36
1682337000000|2023-04-24 11:50:00|39.56|38.16|39.64|38.24|39.65|38.25|39.56|38.16|58
1682337300000|2023-04-24 11:55:00|39.63|38.23|39.66|38.26|39.66|38.26|39.59|38.19|49
1682337600000|2023-04-24 12:00:00|39.65|38.25|39.56|38.16|39.69|38.29|39.56|38.16|46
1682337900000|2023-04-24 12:05:00|39.57|38.17|39.52|38.12|39.62|38.22|39.51|38.11|40
1682338200000|2023-04-24 12:10:00|39.51|38.11|39.49|38.09|39.53|38.13|39.48|38.08|37
1682338500000|2023-04-24 12:15:00|39.5|38.1|39.54|38.14|39.55|38.15|39.46|38.06|47
1682338800000|2023-04-24 12:20:00|39.53|38.13|39.52|38.12|39.55|38.15|39.5|38.1|22
1682339100000|2023-04-24 12:25:00|39.53|38.13|39.5|38.1|39.54|38.14|39.5|38.1|16
1682339400000|2023-04-24 12:30:00|39.51|38.11|39.55|38.15|39.56|38.16|39.51|38.11|22
1682339700000|2023-04-24 12:35:00|39.56|38.16|39.45|38.05|39.56|38.16|39.42|38.02|43
1682340000000|2023-04-24 12:40:00|39.46|38.06|39.55|38.15|39.57|38.17|39.45|38.05|27
1682340300000|2023-04-24 12:45:00|39.56|38.16|39.53|38.13|39.57|38.17|39.52|38.12|22
1682340600000|2023-04-24 12:50:00|39.54|38.14|39.51|38.11|39.57|38.17|39.51|38.11|37
1682340900000|2023-04-24 12:55:00|39.5|38.1|39.47|38.07|39.51|38.11|39.46|38.06|30
1682341200000|2023-04-24 13:00:00|39.48|38.08|39.51|38.11|39.52|38.12|39.46|38.06|29
1682341500000|2023-04-24 13:05:00|39.52|38.12|39.55|38.15|39.58|38.18|39.52|38.12|26
1682341800000|2023-04-24 13:10:00|39.53|38.13|39.52|38.12|39.55|38.15|39.52|38.12|29
1682342100000|2023-04-24 13:15:00|39.53|38.13|39.58|38.18|39.59|38.19|39.52|38.12|25
1682342400000|2023-04-24 13:20:00|39.59|38.19|39.55|38.15|39.64|38.24|39.53|38.13|45
1682342700000|2023-04-24 13:25:00|39.56|38.16|39.56|38.16|39.63|38.23|39.56|38.16|34
1682343000000|2023-04-24 13:30:00|39.57|38.17|39.72|38.32|39.75|38.35|39.52|38.12|100
1682343300000|2023-04-24 13:35:00|39.73|38.33|39.81|38.41|39.96|38.56|39.71|38.31|137
1682343600000|2023-04-24 13:40:00|39.82|38.42|39.88|38.48|39.92|38.52|39.8|38.4|108
1682343900000|2023-04-24 13:45:00|39.89|38.49|39.99|38.59|40.01|38.61|39.84|38.44|100
1682344200000|2023-04-24 13:50:00|39.98|38.58|40.01|38.61|40.09|38.69|39.98|38.58|90
1682344500000|2023-04-24 13:55:00|40.02|38.62|39.98|38.58|40.09|38.69|39.96|38.56|96
1682344800000|2023-04-24 14:00:00|39.97|38.57|39.96|38.56|40.08|38.68|39.95|38.55|76
1682345100000|2023-04-24 14:05:00|39.97|38.57|39.94|38.54|40|38.6|39.93|38.53|56
1682345400000|2023-04-24 14:10:00|39.95|38.55|40|38.6|40.04|38.64|39.94|38.54|75
1682345700000|2023-04-24 14:15:00|40.01|38.61|40.05|38.65|40.09|38.69|39.99|38.59|67
1682346000000|2023-04-24 14:20:00|40.04|38.64|40.04|38.64|40.09|38.69|40.02|38.62|61
1682346300000|2023-04-24 14:25:00|40.03|38.63|39.92|38.52|40.04|38.64|39.91|38.51|60
1682346600000|2023-04-24 14:30:00|39.93|38.53|39.84|38.44|39.95|38.55|39.84|38.44|57
1682346900000|2023-04-24 14:35:00|39.82|38.42|39.65|38.25|39.85|38.45|39.63|38.23|136
1682347200000|2023-04-24 14:40:00|39.66|38.26|39.57|38.17|39.67|38.27|39.42|38.02|142
1682347500000|2023-04-24 14:45:00|39.56|38.16|39.62|38.22|39.64|38.24|39.53|38.13|58
1682347800000|2023-04-24 14:50:00|39.63|38.23|39.63|38.23|39.66|38.26|39.6|38.2|42
1682348100000|2023-04-24 14:55:00|39.64|38.24|39.66|38.26|39.69|38.29|39.6|38.2|50
1682348400000|2023-04-24 15:00:00|39.67|38.27|39.69|38.29|39.75|38.35|39.65|38.25|71
1682348700000|2023-04-24 15:05:00|39.7|38.3|39.62|38.22|39.72|38.32|39.59|38.19|58
1682349000000|2023-04-24 15:10:00|39.63|38.23|39.61|38.21|39.67|38.27|39.6|38.2|35
1682349300000|2023-04-24 15:15:00|39.6|38.2|39.52|38.12|39.61|38.21|39.45|38.05|104
1682349600000|2023-04-24 15:20:00|39.53|38.13|39.42|38.02|39.53|38.13|39.36|37.96|71
1682349900000|2023-04-24 15:25:00|39.41|38.01|39.4|38|39.49|38.09|39.37|37.97|83
1682350200000|2023-04-24 15:30:00|39.41|38.01|39.44|38.04|39.48|38.08|39.39|37.99|52
1682350500000|2023-04-24 15:35:00|39.43|38.03|39.39|37.99|39.45|38.05|39.38|37.98|52
1682350800000|2023-04-24 15:40:00|39.38|37.98|39.33|37.93|39.39|37.99|39.31|37.91|29
1682351100000|2023-04-24 15:45:00|39.32|37.92|39.31|37.91|39.42|38.02|39.3|37.9|53
1682351400000|2023-04-24 15:50:00|39.3|37.9|39.31|37.91|39.37|37.97|39.26|37.86|57
1682351700000|2023-04-24 15:55:00|39.3|37.9|39.34|37.94|39.36|37.96|39.27|37.87|76
1682352000000|2023-04-24 16:00:00|39.33|37.93|39.42|38.02|39.45|38.05|39.28|37.88|85
1682352300000|2023-04-24 16:05:00|39.41|38.01|39.4|38|39.49|38.09|39.31|37.91|82
1682352600000|2023-04-24 16:10:00|39.39|37.99|39.35|37.95|39.4|38|39.35|37.95|27
1682352900000|2023-04-24 16:15:00|39.36|37.96|39.38|37.98|39.38|37.98|39.3|37.9|55
1682353200000|2023-04-24 16:20:00|39.4|38|39.4|38|39.42|38.02|39.38|37.98|58
1682353500000|2023-04-24 16:25:00|39.39|37.99|39.31|37.91|39.39|37.99|39.3|37.9|65
1682353800000|2023-04-24 16:30:00|39.3|37.9|39.34|37.94|39.38|37.98|39.3|37.9|39
1682354100000|2023-04-24 16:35:00|39.33|37.93|39.36|37.96|39.39|37.99|39.31|37.91|36
1682354400000|2023-04-24 16:40:00|39.37|37.97|39.33|37.93|39.37|37.97|39.31|37.91|34
1682354700000|2023-04-24 16:45:00|39.32|37.92|39.12|37.72|39.32|37.92|39.11|37.71|84
1682355000000|2023-04-24 16:50:00|39.13|37.73|38.97|37.57|39.16|37.76|38.94|37.54|168
1682355300000|2023-04-24 16:55:00|38.96|37.56|38.88|37.48|38.96|37.56|38.8|37.4|158
1682355600000|2023-04-24 17:00:00|38.87|37.47|38.82|37.42|38.88|37.48|38.7|37.3|200
1682355900000|2023-04-24 17:05:00|38.81|37.41|38.89|37.49|38.92|37.52|38.78|37.38|102
1682356200000|2023-04-24 17:10:00|38.88|37.48|39|37.6|39.01|37.61|38.81|37.41|78
1682356500000|2023-04-24 17:15:00|39.01|37.61|39.13|37.73|39.15|37.75|38.95|37.55|109
1682356800000|2023-04-24 17:20:00|39.14|37.74|39.18|37.78|39.25|37.85|39.12|37.72|57
1682357100000|2023-04-24 17:25:00|39.17|37.77|39.25|37.85|39.3|37.9|39.17|37.77|50
1682357400000|2023-04-24 17:30:00|39.24|37.84|39.16|37.76|39.26|37.86|39.16|37.76|52
1682357700000|2023-04-24 17:35:00|39.17|37.77|39.21|37.81|39.25|37.85|39.16|37.76|33
1682358000000|2023-04-24 17:40:00|39.2|37.8|39.23|37.83|39.31|37.91|39.2|37.8|57
1682358300000|2023-04-24 17:45:00|39.22|37.82|39.16|37.76|39.25|37.85|39.16|37.76|40
1682358600000|2023-04-24 17:50:00|39.17|37.77|39.26|37.86|39.26|37.86|39.17|37.77|46
1682358900000|2023-04-24 17:55:00|39.27|37.87|39.21|37.81|39.28|37.88|39.2|37.8|31
1682359200000|2023-04-24 18:00:00|39.22|37.82|39.17|37.77|39.22|37.82|39.17|37.77|38
1682359500000|2023-04-24 18:05:00|39.16|37.76|39.26|37.86|39.26|37.86|39.16|37.76|39
1682359800000|2023-04-24 18:10:00|39.25|37.85|39.24|37.84|39.26|37.86|39.21|37.81|16
1682360100000|2023-04-24 18:15:00|39.23|37.83|39.33|37.93|39.37|37.97|39.2|37.8|70
1682360400000|2023-04-24 18:20:00|39.32|37.92|39.35|37.95|39.49|38.09|39.3|37.9|104
1682360700000|2023-04-24 18:25:00|39.34|37.94|39.31|37.91|39.37|37.97|39.29|37.89|28
1682361000000|2023-04-24 18:30:00|39.3|37.9|39.23|37.83|39.31|37.91|39.23|37.83|37
1682361300000|2023-04-24 18:35:00|39.24|37.84|39.15|37.75|39.24|37.84|39.14|37.74|58
1682361600000|2023-04-24 18:40:00|39.14|37.74|39.03|37.63|39.16|37.76|39.02|37.62|39
1682361900000|2023-04-24 18:45:00|39.02|37.62|38.92|37.52|39.03|37.63|38.88|37.48|62
1682362200000|2023-04-24 18:50:00|38.93|37.53|39.03|37.63|39.03|37.63|38.93|37.53|39
1682362500000|2023-04-24 18:55:00|39.02|37.62|39.02|37.62|39.04|37.64|39.02|37.62|11
1682362800000|2023-04-24 19:00:00|39.03|37.63|39.09|37.69|39.1|37.7|39.02|37.62|40
1682363100000|2023-04-24 19:05:00|39.08|37.68|39.1|37.7|39.1|37.7|39.07|37.67|21
1682363400000|2023-04-24 19:10:00|39.09|37.69|39.11|37.71|39.11|37.71|39.07|37.67|24
1682363700000|2023-04-24 19:15:00|39.1|37.7|39.03|37.63|39.1|37.7|39.01|37.61|34
1682364000000|2023-04-24 19:20:00|39.04|37.64|38.96|37.56|39.04|37.64|38.96|37.56|29
1682364300000|2023-04-24 19:25:00|38.97|37.57|38.92|37.52|38.99|37.59|38.92|37.52|47
1682364600000|2023-04-24 19:30:00|38.93|37.53|38.91|37.51|38.93|37.53|38.89|37.49|14
1682364900000|2023-04-24 19:35:00|38.92|37.52|39.02|37.62|39.03|37.63|38.92|37.52|33
1682365200000|2023-04-24 19:40:00|39.03|37.63|39.07|37.67|39.1|37.7|39.03|37.63|25
1682365500000|2023-04-24 19:45:00|39.06|37.66|39.06|37.66|39.06|37.66|39.04|37.64|15
1682365800000|2023-04-24 19:50:00|39.05|37.65|39.03|37.63|39.07|37.67|39.02|37.62|25
1682366100000|2023-04-24 19:55:00|39.02|37.62|39|37.6|39.03|37.63|38.98|37.58|27
1682366400000|2023-04-24 20:00:00|38.99|37.59|38.87|37.47|38.99|37.59|38.84|37.44|37
1682366700000|2023-04-24 20:05:00|38.88|37.48|38.94|37.54|39.04|37.64|38.87|37.47|77
1682367000000|2023-04-24 20:10:00|38.95|37.55|39.02|37.62|39.05|37.65|38.95|37.55|34
1682367300000|2023-04-24 20:15:00|39.03|37.63|39.1|37.7|39.16|37.76|39.01|37.61|48
1682367600000|2023-04-24 20:20:00|39.09|37.69|39.08|37.68|39.1|37.7|39.07|37.67|16
1682367900000|2023-04-24 20:25:00|39.09|37.69|39.02|37.62|39.09|37.69|39.01|37.61|37
1682368200000|2023-04-24 20:30:00|39.01|37.61|38.92|37.52|39.01|37.61|38.92|37.52|29
1682368500000|2023-04-24 20:35:00|38.91|37.51|38.96|37.56|38.96|37.56|38.89|37.49|24
1682368800000|2023-04-24 20:40:00|38.95|37.55|38.94|37.54|38.96|37.56|38.93|37.53|12
1682369100000|2023-04-24 20:45:00|38.95|37.55|38.96|37.56|38.97|37.57|38.95|37.55|18
1682369400000|2023-04-24 20:50:00|38.95|37.55|38.94|37.54|38.96|37.56|38.93|37.53|10
1682369700000|2023-04-24 20:55:00|38.95|37.55|39.03|37.63|39.05|37.65|38.94|37.54|20
1682370000000|2023-04-24 21:00:00|39.02|37.62|38.98|37.58|39.02|37.62|38.98|37.58|17
1682370300000|2023-04-24 21:05:00|38.99|37.59|38.98|37.58|38.99|37.59|38.98|37.58|2
1682370600000|2023-04-24 21:10:00|38.99|37.59|39|37.6|39.06|37.66|38.99|37.59|28
1682370900000|2023-04-24 21:15:00|38.99|37.59|39.06|37.66|39.06|37.66|38.99|37.59|22
1682371200000|2023-04-24 21:20:00|39.05|37.65|39.02|37.62|39.05|37.65|39.02|37.62|10
1682371500000|2023-04-24 21:25:00|39.03|37.63|38.95|37.55|39.03|37.63|38.89|37.49|42
1682371800000|2023-04-24 21:30:00|38.94|37.54|38.91|37.51|38.95|37.55|38.91|37.51|29
1682372100000|2023-04-24 21:35:00|38.92|37.52|38.88|37.48|38.92|37.52|38.87|37.47|15
1682372400000|2023-04-24 21:40:00|38.89|37.49|38.94|37.54|38.94|37.54|38.89|37.49|9
1682372700000|2023-04-24 21:45:00|38.93|37.53|38.95|37.55|38.96|37.56|38.93|37.53|17
1682373000000|2023-04-24 21:50:00|38.96|37.56|38.99|37.59|39.01|37.61|38.96|37.56|15
1682373300000|2023-04-24 21:55:00|38.98|37.58|38.97|37.57|39.02|37.62|38.97|37.57|13
1682373600000|2023-04-24 22:00:00|38.96|37.56|38.92|37.52|38.98|37.58|38.91|37.51|35
1682373900000|2023-04-24 22:05:00|38.93|37.53|38.94|37.54|38.96|37.56|38.93|37.53|22
1682374200000|2023-04-24 22:10:00|38.93|37.53|38.99|37.59|39.01|37.61|38.93|37.53|23
1682374500000|2023-04-24 22:15:00|39|37.6|39.01|37.61|39.01|37.61|38.99|37.59|4
1682374800000|2023-04-24 22:20:00|39.02|37.62|39.11|37.71|39.11|37.71|39.02|37.62|29
1682375100000|2023-04-24 22:25:00|39.12|37.72|39.1|37.7|39.15|37.75|39.09|37.69|15
1682375400000|2023-04-24 22:30:00|39.12|37.72|39.12|37.72|39.14|37.74|39.1|37.7|53
1682375700000|2023-04-24 22:35:00|39.13|37.73|39.09|37.69|39.15|37.75|39.08|37.68|43
1682376000000|2023-04-24 22:40:00|39.1|37.7|39.08|37.68|39.1|37.7|39.07|37.67|7
1682376300000|2023-04-24 22:45:00|39.09|37.69|39.14|37.74|39.15|37.75|39.09|37.69|21
1682376600000|2023-04-24 22:50:00|39.13|37.73|39.09|37.69|39.14|37.74|39.09|37.69|41
1682376900000|2023-04-24 22:55:00|39.08|37.68|39.07|37.67|39.08|37.68|39.06|37.66|12
1682377200000|2023-04-24 23:00:00|39.06|37.66|39.08|37.68|39.09|37.69|39.05|37.65|27
1682377500000|2023-04-24 23:05:00|39.07|37.67|39.12|37.72|39.14|37.74|39.07|37.67|21
1682377800000|2023-04-24 23:10:00|39.13|37.73|39.1|37.7|39.14|37.74|39.1|37.7|22
1682378100000|2023-04-24 23:15:00|39.09|37.69|39.05|37.65|39.09|37.69|39.05|37.65|9
1682378400000|2023-04-24 23:20:00|39.06|37.66|39.08|37.68|39.08|37.68|39.05|37.65|15
1682378700000|2023-04-24 23:25:00|39.09|37.69|39.16|37.76|39.16|37.76|39.07|37.67|22
1682379000000|2023-04-24 23:30:00|39.17|37.77|39.16|37.76|39.22|37.82|39.16|37.76|31
1682379300000|2023-04-24 23:35:00|39.15|37.75|39.15|37.75|39.16|37.76|39.14|37.74|15
1682379600000|2023-04-24 23:40:00|39.16|37.76|39.11|37.71|39.18|37.78|39.1|37.7|28
1682379900000|2023-04-24 23:45:00|39.1|37.7|39.07|37.67|39.12|37.72|39.07|37.67|22
1682380200000|2023-04-24 23:50:00|39.06|37.66|39.06|37.66|39.1|37.7|39.06|37.66|27
1682380500000|2023-04-24 23:55:00|39.07|37.67|39.06|37.66|39.07|37.67|39.04|37.64|16
1682380800000|2023-04-25 00:00:00|39.07|37.67|39.04|37.64|39.07|37.67|39|37.6|30
1682381100000|2023-04-25 00:05:00|39.05|37.65|39.05|37.65|39.05|37.65|38.95|37.55|29
1682381400000|2023-04-25 00:10:00|39.04|37.64|39.11|37.71|39.16|37.76|39.04|37.64|52
1682381700000|2023-04-25 00:15:00|39.12|37.72|39.15|37.75|39.16|37.76|39.04|37.64|48
1682382000000|2023-04-25 00:20:00|39.14|37.74|39.01|37.61|39.16|37.76|39|37.6|66
1682382300000|2023-04-25 00:25:00|39.02|37.62|39|37.6|39.03|37.63|38.97|37.57|30
1682382600000|2023-04-25 00:30:00|38.99|37.59|38.96|37.56|38.99|37.59|38.91|37.51|52
1682382900000|2023-04-25 00:35:00|38.95|37.55|38.9|37.5|38.96|37.56|38.9|37.5|23
1682383200000|2023-04-25 00:40:00|38.91|37.51|38.93|37.53|38.95|37.55|38.88|37.48|29
1682383500000|2023-04-25 00:45:00|38.92|37.52|38.88|37.48|38.93|37.53|38.84|37.44|57
1682383800000|2023-04-25 00:50:00|38.87|37.47|38.9|37.5|38.9|37.5|38.81|37.41|46
1682384100000|2023-04-25 00:55:00|38.91|37.51|38.87|37.47|38.91|37.51|38.84|37.44|38
1682384400000|2023-04-25 01:00:00|38.88|37.48|38.94|37.54|38.94|37.54|38.84|37.44|33
1682384700000|2023-04-25 01:05:00|38.95|37.55|39.05|37.65|39.05|37.65|38.95|37.55|22
1682385000000|2023-04-25 01:10:00|39.04|37.64|39|37.6|39.04|37.64|39|37.6|21
1682385300000|2023-04-25 01:15:00|39.01|37.61|39.01|37.61|39.02|37.62|38.98|37.58|21
1682385600000|2023-04-25 01:20:00|39.02|37.62|39.03|37.63|39.05|37.65|39.02|37.62|39
1682385900000|2023-04-25 01:25:00|39.02|37.62|39.04|37.64|39.05|37.65|39|37.6|25
1682386200000|2023-04-25 01:30:00|39.05|37.65|39.05|37.65|39.06|37.66|39.04|37.64|9
1682386500000|2023-04-25 01:35:00|39.06|37.66|39.05|37.65|39.07|37.67|39.04|37.64|16
1682386800000|2023-04-25 01:40:00|39.06|37.66|38.98|37.58|39.06|37.66|38.96|37.56|16
1682387100000|2023-04-25 01:45:00|38.97|37.57|38.92|37.52|39.01|37.61|38.88|37.48|47
1682387400000|2023-04-25 01:50:00|38.93|37.53|38.88|37.48|38.93|37.53|38.84|37.44|43
1682387700000|2023-04-25 01:55:00|38.87|37.47|38.88|37.48|38.88|37.48|38.84|37.44|18
1682388000000|2023-04-25 02:00:00|38.89|37.49|39|37.6|39.01|37.61|38.87|37.47|49
1682388300000|2023-04-25 02:05:00|38.99|37.59|38.96|37.56|38.99|37.59|38.95|37.55|24
1682388600000|2023-04-25 02:10:00|38.97|37.57|38.91|37.51|38.98|37.58|38.89|37.49|24
1682388900000|2023-04-25 02:15:00|38.9|37.5|38.94|37.54|38.97|37.57|38.85|37.45|45
1682389200000|2023-04-25 02:20:00|38.93|37.53|38.95|37.55|38.96|37.56|38.9|37.5|27
1682389500000|2023-04-25 02:25:00|38.96|37.56|38.87|37.47|38.97|37.57|38.86|37.46|25
1682389800000|2023-04-25 02:30:00|38.88|37.48|38.85|37.45|38.88|37.48|38.82|37.42|22
1682390100000|2023-04-25 02:35:00|38.84|37.44|38.83|37.43|38.86|37.46|38.81|37.41|19
1682390400000|2023-04-25 02:40:00|38.82|37.42|38.83|37.43|38.86|37.46|38.81|37.41|18
1682390700000|2023-04-25 02:45:00|38.84|37.44|38.86|37.46|38.9|37.5|38.84|37.44|24
1682391000000|2023-04-25 02:50:00|38.85|37.45|38.82|37.42|38.85|37.45|38.8|37.4|50
1682391300000|2023-04-25 02:55:00|38.81|37.41|38.86|37.46|38.86|37.46|38.8|37.4|23
1682391600000|2023-04-25 03:00:00|38.85|37.45|38.8|37.4|38.85|37.45|38.8|37.4|22
1682391900000|2023-04-25 03:05:00|38.81|37.41|38.75|37.35|38.81|37.41|38.73|37.33|41
1682392200000|2023-04-25 03:10:00|38.74|37.34|38.76|37.36|38.78|37.38|38.74|37.34|15
1682392500000|2023-04-25 03:15:00|38.77|37.37|38.75|37.35|38.77|37.37|38.74|37.34|11
1682392800000|2023-04-25 03:20:00|38.74|37.34|38.83|37.43|38.84|37.44|38.74|37.34|20
1682393100000|2023-04-25 03:25:00|38.84|37.44|38.81|37.41|38.87|37.47|38.81|37.41|26
1682393400000|2023-04-25 03:30:00|38.8|37.4|38.76|37.36|38.81|37.41|38.76|37.36|21
1682393700000|2023-04-25 03:35:00|38.75|37.35|38.77|37.37|38.79|37.39|38.74|37.34|24
1682394000000|2023-04-25 03:40:00|38.76|37.36|38.76|37.36|38.77|37.37|38.75|37.35|23
1682394300000|2023-04-25 03:45:00|38.77|37.37|38.46|37.06|38.79|37.39|38.35|36.95|105
1682394600000|2023-04-25 03:50:00|38.45|37.05|38.46|37.06|38.5|37.1|38.43|37.03|59
1682394900000|2023-04-25 03:55:00|38.47|37.07|38.54|37.14|38.54|37.14|38.46|37.06|42
1682395200000|2023-04-25 04:00:00|38.53|37.13|38.54|37.14|38.55|37.15|38.43|37.03|52
1682395500000|2023-04-25 04:05:00|38.55|37.15|38.61|37.21|38.63|37.23|38.54|37.14|33
1682395800000|2023-04-25 04:10:00|38.62|37.22|38.63|37.23|38.64|37.24|38.61|37.21|16
1682396100000|2023-04-25 04:15:00|38.65|37.25|38.76|37.36|38.76|37.36|38.65|37.25|39
1682396400000|2023-04-25 04:20:00|38.77|37.37|38.76|37.36|38.78|37.38|38.75|37.35|24
1682396700000|2023-04-25 04:25:00|38.77|37.37|38.74|37.34|38.78|37.38|38.72|37.32|18
1682397000000|2023-04-25 04:30:00|38.75|37.35|38.75|37.35|38.79|37.39|38.73|37.33|35
1682397300000|2023-04-25 04:35:00|38.74|37.34|38.82|37.42|38.82|37.42|38.72|37.32|28
1682397600000|2023-04-25 04:40:00|38.83|37.43|38.86|37.46|38.87|37.47|38.82|37.42|27
1682397900000|2023-04-25 04:45:00|38.85|37.45|38.9|37.5|38.92|37.52|38.85|37.45|29
1682398200000|2023-04-25 04:50:00|38.91|37.51|38.9|37.5|38.91|37.51|38.88|37.48|28
1682398500000|2023-04-25 04:55:00|38.89|37.49|38.87|37.47|38.9|37.5|38.86|37.46|15
1682398800000|2023-04-25 05:00:00|38.88|37.48|38.85|37.45|38.88|37.48|38.85|37.45|25
1682399100000|2023-04-25 05:05:00|38.84|37.44|38.76|37.36|38.85|37.45|38.75|37.35|31
1682399400000|2023-04-25 05:10:00|38.77|37.37|38.67|37.27|38.78|37.38|38.66|37.26|59
1682399700000|2023-04-25 05:15:00|38.66|37.26|38.68|37.28|38.7|37.3|38.66|37.26|31
1682400000000|2023-04-25 05:20:00|38.67|37.27|38.7|37.3|38.71|37.31|38.67|37.27|25
1682400300000|2023-04-25 05:25:00|38.69|37.29|38.71|37.31|38.74|37.34|38.69|37.29|23
1682400600000|2023-04-25 05:30:00|38.72|37.32|38.75|37.35|38.79|37.39|38.72|37.32|31
1682400900000|2023-04-25 05:35:00|38.74|37.34|38.81|37.41|38.82|37.42|38.74|37.34|30
1682401200000|2023-04-25 05:40:00|38.82|37.42|38.84|37.44|38.84|37.44|38.8|37.4|35
1682401500000|2023-04-25 05:45:00|38.85|37.45|38.85|37.45|38.85|37.45|38.84|37.44|17
1682401800000|2023-04-25 05:50:00|38.86|37.46|38.99|37.59|39.02|37.62|38.86|37.46|35
1682402100000|2023-04-25 05:55:00|39|37.6|38.94|37.54|39|37.6|38.94|37.54|20
1682402400000|2023-04-25 06:00:00|38.93|37.53|38.89|37.49|38.93|37.53|38.88|37.48|11
1682402700000|2023-04-25 06:05:00|38.9|37.5|38.92|37.52|38.93|37.53|38.88|37.48|38
1682403000000|2023-04-25 06:10:00|38.93|37.53|38.9|37.5|38.96|37.56|38.9|37.5|22
1682403300000|2023-04-25 06:15:00|38.91|37.51|38.91|37.51|38.93|37.53|38.9|37.5|35
1682403600000|2023-04-25 06:20:00|38.92|37.52|39|37.6|39.01|37.61|38.92|37.52|17
1682403900000|2023-04-25 06:25:00|39.01|37.61|38.98|37.58|39.01|37.61|38.96|37.56|16
1682404200000|2023-04-25 06:30:00|38.99|37.59|39|37.6|39|37.6|38.98|37.58|10
1682404500000|2023-04-25 06:35:00|38.99|37.59|38.99|37.59|39|37.6|38.99|37.59|13
1682404800000|2023-04-25 06:40:00|39|37.6|38.97|37.57|39|37.6|38.97|37.57|16
1682405100000|2023-04-25 06:45:00|38.98|37.58|38.97|37.57|38.98|37.58|38.97|37.57|10
1682405400000|2023-04-25 06:50:00|38.96|37.56|38.91|37.51|38.96|37.56|38.9|37.5|85
1682405700000|2023-04-25 06:55:00|38.92|37.52|38.83|37.43|38.92|37.52|38.83|37.43|50
1682406000000|2023-04-25 07:00:00|38.84|37.44|38.87|37.47|38.88|37.48|38.82|37.42|70
1682406300000|2023-04-25 07:05:00|38.86|37.46|38.93|37.53|38.93|37.53|38.85|37.45|43
1682406600000|2023-04-25 07:10:00|38.91|37.51|38.85|37.45|38.92|37.52|38.85|37.45|17
1682406900000|2023-04-25 07:15:00|38.86|37.46|38.92|37.52|38.92|37.52|38.85|37.45|33
1682407200000|2023-04-25 07:20:00|38.91|37.51|38.77|37.37|38.92|37.52|38.77|37.37|53
1682407500000|2023-04-25 07:25:00|38.78|37.38|38.79|37.39|38.82|37.42|38.78|37.38|24
1682407800000|2023-04-25 07:30:00|38.8|37.4|38.8|37.4|38.81|37.41|38.71|37.31|89
1682408100000|2023-04-25 07:35:00|38.79|37.39|38.73|37.33|38.82|37.42|38.72|37.32|57
1682408400000|2023-04-25 07:40:00|38.72|37.32|38.63|37.23|38.73|37.33|38.6|37.2|97
1682408700000|2023-04-25 07:45:00|38.62|37.22|38.63|37.23|38.68|37.28|38.6|37.2|59
1682409000000|2023-04-25 07:50:00|38.62|37.22|38.63|37.23|38.65|37.25|38.61|37.21|25
1682409300000|2023-04-25 07:55:00|38.62|37.22|38.65|37.25|38.66|37.26|38.62|37.22|23
1682409600000|2023-04-25 08:00:00|38.64|37.24|38.62|37.22|38.71|37.31|38.62|37.22|71
1682409900000|2023-04-25 08:05:00|38.61|37.21|38.74|37.34|38.75|37.35|38.57|37.17|83
1682410200000|2023-04-25 08:10:00|38.73|37.33|38.71|37.31|38.77|37.37|38.71|37.31|48
1682410500000|2023-04-25 08:15:00|38.72|37.32|38.66|37.26|38.73|37.33|38.64|37.24|78
1682410800000|2023-04-25 08:20:00|38.67|37.27|38.51|37.11|38.67|37.27|38.45|37.05|124
1682411100000|2023-04-25 08:25:00|38.5|37.1|38.65|37.25|38.65|37.25|38.5|37.1|82
1682411400000|2023-04-25 08:30:00|38.64|37.24|38.55|37.15|38.65|37.25|38.52|37.12|70
1682411700000|2023-04-25 08:35:00|38.54|37.14|38.46|37.06|38.54|37.14|38.46|37.06|32
1682412000000|2023-04-25 08:40:00|38.47|37.07|38.58|37.18|38.58|37.18|38.44|37.04|46
1682412300000|2023-04-25 08:45:00|38.57|37.17|38.6|37.2|38.6|37.2|38.53|37.13|60
1682412600000|2023-04-25 08:50:00|38.61|37.21|38.56|37.16|38.61|37.21|38.53|37.13|28
1682412900000|2023-04-25 08:55:00|38.55|37.15|38.76|37.36|38.79|37.39|38.55|37.15|55
1682413200000|2023-04-25 09:00:00|38.77|37.37|38.76|37.36|38.79|37.39|38.72|37.32|60
1682413500000|2023-04-25 09:05:00|38.75|37.35|38.8|37.4|38.8|37.4|38.73|37.33|38
1682413800000|2023-04-25 09:10:00|38.81|37.41|38.79|37.39|38.81|37.41|38.78|37.38|29
1682414100000|2023-04-25 09:15:00|38.78|37.38|38.77|37.37|38.8|37.4|38.71|37.31|64
1682414400000|2023-04-25 09:20:00|38.79|37.39|38.74|37.34|38.8|37.4|38.73|37.33|26
1682414700000|2023-04-25 09:25:00|38.72|37.32|38.68|37.28|38.75|37.35|38.68|37.28|39
1682415000000|2023-04-25 09:30:00|38.69|37.29|38.56|37.16|38.7|37.3|38.56|37.16|30
1682415300000|2023-04-25 09:35:00|38.57|37.17|38.63|37.23|38.64|37.24|38.56|37.16|23
1682415600000|2023-04-25 09:40:00|38.62|37.22|38.64|37.24|38.65|37.25|38.6|37.2|24
1682415900000|2023-04-25 09:45:00|38.63|37.23|38.55|37.15|38.64|37.24|38.54|37.14|30
1682416200000|2023-04-25 09:50:00|38.56|37.16|38.58|37.18|38.58|37.18|38.51|37.11|29
1682416500000|2023-04-25 09:55:00|38.57|37.17|38.56|37.16|38.6|37.2|38.54|37.14|23
1682416800000|2023-04-25 10:00:00|38.55|37.15|38.54|37.14|38.58|37.18|38.51|37.11|44
1682417100000|2023-04-25 10:05:00|38.53|37.13|38.5|37.1|38.58|37.18|38.49|37.09|25
1682417400000|2023-04-25 10:10:00|38.51|37.11|38.52|37.12|38.54|37.14|38.47|37.07|24
1682417700000|2023-04-25 10:15:00|38.51|37.11|38.42|37.02|38.52|37.12|38.42|37.02|42
1682418000000|2023-04-25 10:20:00|38.41|37.01|38.56|37.16|38.57|37.17|38.41|37.01|34
1682418300000|2023-04-25 10:25:00|38.55|37.15|38.48|37.08|38.55|37.15|38.45|37.05|36
1682418600000|2023-04-25 10:30:00|38.47|37.07|38.44|37.04|38.48|37.08|38.44|37.04|22
1682418900000|2023-04-25 10:35:00|38.45|37.05|38.46|37.06|38.46|37.06|38.44|37.04|18
1682419200000|2023-04-25 10:40:00|38.45|37.05|38.55|37.15|38.55|37.15|38.45|37.05|29
1682419500000|2023-04-25 10:45:00|38.56|37.16|38.54|37.14|38.56|37.16|38.51|37.11|19
1682419800000|2023-04-25 10:50:00|38.53|37.13|38.5|37.1|38.55|37.15|38.5|37.1|28
1682420100000|2023-04-25 10:55:00|38.51|37.11|38.47|37.07|38.52|37.12|38.46|37.06|39
1682420400000|2023-04-25 11:00:00|38.46|37.06|38.43|37.03|38.48|37.08|38.42|37.02|23
1682420700000|2023-04-25 11:05:00|38.44|37.04|38.62|37.22|38.63|37.23|38.44|37.04|48
1682421000000|2023-04-25 11:10:00|38.61|37.21|38.65|37.25|38.66|37.26|38.6|37.2|44
1682421300000|2023-04-25 11:15:00|38.64|37.24|38.6|37.2|38.65|37.25|38.57|37.17|35
1682421600000|2023-04-25 11:20:00|38.59|37.19|38.57|37.17|38.6|37.2|38.55|37.15|35
1682421900000|2023-04-25 11:25:00|38.56|37.16|38.49|37.09|38.57|37.17|38.47|37.07|32
1682422200000|2023-04-25 11:30:00|38.5|37.1|38.58|37.18|38.61|37.21|38.49|37.09|41
1682422500000|2023-04-25 11:35:00|38.57|37.17|38.68|37.28|38.68|37.28|38.56|37.16|50
1682422800000|2023-04-25 11:40:00|38.69|37.29|38.67|37.27|38.69|37.29|38.65|37.25|54
1682423100000|2023-04-25 11:45:00|38.66|37.26|38.68|37.28|38.73|37.33|38.66|37.26|45
1682423400000|2023-04-25 11:50:00|38.67|37.27|38.67|37.27|38.7|37.3|38.66|37.26|12
1682423700000|2023-04-25 11:55:00|38.68|37.28|38.68|37.28|38.71|37.31|38.67|37.27|21
1682424000000|2023-04-25 12:00:00|38.67|37.27|38.65|37.25|38.68|37.28|38.65|37.25|19
1682424300000|2023-04-25 12:05:00|38.66|37.26|38.65|37.25|38.69|37.29|38.64|37.24|24
1682424600000|2023-04-25 12:10:00|38.66|37.26|38.66|37.26|38.67|37.27|38.64|37.24|18
1682424900000|2023-04-25 12:15:00|38.65|37.25|38.78|37.38|38.8|37.4|38.64|37.24|36
1682425200000|2023-04-25 12:20:00|38.77|37.37|38.69|37.29|38.78|37.38|38.67|37.27|52
1682425500000|2023-04-25 12:25:00|38.7|37.3|38.69|37.29|38.74|37.34|38.68|37.28|32
1682425800000|2023-04-25 12:30:00|38.68|37.28|38.64|37.24|38.69|37.29|38.63|37.23|33
1682426100000|2023-04-25 12:35:00|38.66|37.26|38.75|37.35|38.75|37.35|38.66|37.26|17
1682426400000|2023-04-25 12:40:00|38.74|37.34|38.76|37.36|38.81|37.41|38.74|37.34|27
1682426700000|2023-04-25 12:45:00|38.77|37.37|38.78|37.38|38.81|37.41|38.76|37.36|29
1682427000000|2023-04-25 12:50:00|38.77|37.37|38.73|37.33|38.78|37.38|38.71|37.31|31
1682427300000|2023-04-25 12:55:00|38.72|37.32|38.8|37.4|38.81|37.41|38.72|37.32|23
1682427600000|2023-04-25 13:00:00|38.81|37.41|38.88|37.48|38.88|37.48|38.8|37.4|58
1682427900000|2023-04-25 13:05:00|38.9|37.5|38.91|37.51|38.92|37.52|38.88|37.48|31
1682428200000|2023-04-25 13:10:00|38.92|37.52|38.97|37.57|38.98|37.58|38.89|37.49|28
1682428500000|2023-04-25 13:15:00|38.98|37.58|38.88|37.48|38.98|37.58|38.84|37.44|41
1682428800000|2023-04-25 13:20:00|38.87|37.47|38.89|37.49|38.9|37.5|38.86|37.46|24
1682429100000|2023-04-25 13:25:00|38.88|37.48|38.87|37.47|38.94|37.54|38.87|37.47|35
1682429400000|2023-04-25 13:30:00|38.88|37.48|38.89|37.49|38.98|37.58|38.87|37.47|72
1682429700000|2023-04-25 13:35:00|38.88|37.48|38.8|37.4|38.89|37.49|38.76|37.36|70
1682430000000|2023-04-25 13:40:00|38.79|37.39|38.81|37.41|38.83|37.43|38.76|37.36|70
1682430300000|2023-04-25 13:45:00|38.8|37.4|38.71|37.31|38.81|37.41|38.69|37.29|82
1682430600000|2023-04-25 13:50:00|38.7|37.3|38.7|37.3|38.76|37.36|38.7|37.3|48
1682430900000|2023-04-25 13:55:00|38.71|37.31|38.75|37.35|38.76|37.36|38.71|37.31|31
1682431200000|2023-04-25 14:00:00|38.74|37.34|38.74|37.34|38.86|37.46|38.73|37.33|89
1682431500000|2023-04-25 14:05:00|38.73|37.33|38.77|37.37|38.78|37.38|38.73|37.33|25
1682431800000|2023-04-25 14:10:00|38.76|37.36|38.6|37.2|38.76|37.36|38.59|37.19|66
1682432100000|2023-04-25 14:15:00|38.61|37.21|38.59|37.19|38.67|37.27|38.55|37.15|63
1682432400000|2023-04-25 14:20:00|38.6|37.2|38.62|37.22|38.65|37.25|38.59|37.19|58
1682432700000|2023-04-25 14:25:00|38.61|37.21|38.64|37.24|38.67|37.27|38.61|37.21|32
1682433000000|2023-04-25 14:30:00|38.63|37.23|38.57|37.17|38.69|37.29|38.57|37.17|52
1682433300000|2023-04-25 14:35:00|38.56|37.16|38.56|37.16|38.6|37.2|38.48|37.08|116
1682433600000|2023-04-25 14:40:00|38.57|37.17|38.55|37.15|38.6|37.2|38.54|37.14|51
1682433900000|2023-04-25 14:45:00|38.54|37.14|38.65|37.25|38.66|37.26|38.53|37.13|46
1682434200000|2023-04-25 14:50:00|38.66|37.26|38.58|37.18|38.69|37.29|38.58|37.18|31
1682434500000|2023-04-25 14:55:00|38.57|37.17|38.58|37.18|38.61|37.21|38.57|37.17|40
1682434800000|2023-04-25 15:00:00|38.59|37.19|38.53|37.13|38.62|37.22|38.49|37.09|73
1682435100000|2023-04-25 15:05:00|38.52|37.12|38.65|37.25|38.65|37.25|38.46|37.06|82
1682435400000|2023-04-25 15:10:00|38.66|37.26|38.76|37.36|38.78|37.38|38.65|37.25|63
1682435700000|2023-04-25 15:15:00|38.77|37.37|38.76|37.36|38.78|37.38|38.69|37.29|31
1682436000000|2023-04-25 15:20:00|38.77|37.37|38.74|37.34|38.82|37.42|38.73|37.33|63
1682436300000|2023-04-25 15:25:00|38.73|37.33|38.7|37.3|38.74|37.34|38.68|37.28|50
1682436600000|2023-04-25 15:30:00|38.69|37.29|38.68|37.28|38.73|37.33|38.67|37.27|40
1682436900000|2023-04-25 15:35:00|38.67|37.27|38.62|37.22|38.69|37.29|38.6|37.2|38
1682437200000|2023-04-25 15:40:00|38.61|37.21|38.66|37.26|38.67|37.27|38.6|37.2|35
1682437500000|2023-04-25 15:45:00|38.67|37.27|38.67|37.27|38.72|37.32|38.66|37.26|42
1682437800000|2023-04-25 15:50:00|38.66|37.26|38.65|37.25|38.68|37.28|38.61|37.21|47
1682438100000|2023-04-25 15:55:00|38.66|37.26|38.71|37.31|38.72|37.32|38.66|37.26|31
1682438400000|2023-04-25 16:00:00|38.7|37.3|38.69|37.29|38.75|37.35|38.69|37.29|56
1682438700000|2023-04-25 16:05:00|38.7|37.3|38.76|37.36|38.79|37.39|38.7|37.3|37
1682439000000|2023-04-25 16:10:00|38.77|37.37|38.84|37.44|38.84|37.44|38.76|37.36|42
1682439300000|2023-04-25 16:15:00|38.83|37.43|38.88|37.48|38.9|37.5|38.76|37.36|53
1682439600000|2023-04-25 16:20:00|38.89|37.49|38.93|37.53|38.97|37.57|38.89|37.49|37
1682439900000|2023-04-25 16:25:00|38.92|37.52|38.85|37.45|38.92|37.52|38.83|37.43|52
1682440200000|2023-04-25 16:30:00|38.86|37.46|38.8|37.4|38.87|37.47|38.79|37.39|24
1682440500000|2023-04-25 16:35:00|38.81|37.41|38.88|37.48|38.92|37.52|38.79|37.39|69
1682440800000|2023-04-25 16:40:00|38.89|37.49|38.9|37.5|38.97|37.57|38.89|37.49|35
1682441100000|2023-04-25 16:45:00|38.91|37.51|38.84|37.44|38.91|37.51|38.83|37.43|28
1682441400000|2023-04-25 16:50:00|38.85|37.45|38.85|37.45|38.88|37.48|38.84|37.44|23
1682441700000|2023-04-25 16:55:00|38.86|37.46|38.89|37.49|38.91|37.51|38.86|37.46|21
1682442000000|2023-04-25 17:00:00|38.88|37.48|38.86|37.46|38.89|37.49|38.83|37.43|39
1682442300000|2023-04-25 17:05:00|38.85|37.45|38.83|37.43|38.87|37.47|38.82|37.42|33
1682442600000|2023-04-25 17:10:00|38.84|37.44|38.78|37.38|38.88|37.48|38.77|37.37|46
1682442900000|2023-04-25 17:15:00|38.79|37.39|38.71|37.31|38.81|37.41|38.67|37.27|78
1682443200000|2023-04-25 17:20:00|38.7|37.3|38.65|37.25|38.72|37.32|38.63|37.23|50
1682443500000|2023-04-25 17:25:00|38.66|37.26|38.71|37.31|38.71|37.31|38.65|37.25|40
1682443800000|2023-04-25 17:30:00|38.7|37.3|38.74|37.34|38.76|37.36|38.7|37.3|29
1682444100000|2023-04-25 17:35:00|38.75|37.35|38.84|37.44|38.84|37.44|38.74|37.34|41
1682444400000|2023-04-25 17:40:00|38.85|37.45|39.14|37.74|39.19|37.79|38.85|37.45|158
1682444700000|2023-04-25 17:45:00|39.15|37.75|39.01|37.61|39.17|37.77|38.95|37.55|116
1682445000000|2023-04-25 17:50:00|39.02|37.62|39.04|37.64|39.06|37.66|38.99|37.59|51
1682445300000|2023-04-25 17:55:00|39.03|37.63|39.11|37.71|39.15|37.75|39.02|37.62|103
1682445600000|2023-04-25 18:00:00|39.1|37.7|39.03|37.63|39.17|37.77|39.03|37.63|77
1682445900000|2023-04-25 18:05:00|39.04|37.64|39.04|37.64|39.08|37.68|39.04|37.64|78
1682446200000|2023-04-25 18:10:00|39.05|37.65|39.1|37.7|39.1|37.7|39.04|37.64|37
1682446500000|2023-04-25 18:15:00|39.2|37.8|39.15|37.75|39.21|37.81|39.12|37.72|45
1682446800000|2023-04-25 18:20:00|39.14|37.74|39.14|37.74|39.16|37.76|39.1|37.7|61
1682447100000|2023-04-25 18:25:00|39.15|37.75|39.17|37.77|39.21|37.81|39.15|37.75|59
1682447400000|2023-04-25 18:30:00|39.18|37.78|39.18|37.78|39.2|37.8|39.16|37.76|41
1682447700000|2023-04-25 18:35:00|39.19|37.79|39.17|37.77|39.22|37.82|39.14|37.74|56
1682448000000|2023-04-25 18:40:00|39.18|37.78|39.08|37.68|39.2|37.8|39.06|37.66|62
1682448300000|2023-04-25 18:45:00|39.07|37.67|39.14|37.74|39.15|37.75|39.07|37.67|65
1682448600000|2023-04-25 18:50:00|39.15|37.75|39.11|37.71|39.15|37.75|39.09|37.69|35
1682448900000|2023-04-25 18:55:00|39.1|37.7|39.04|37.64|39.1|37.7|39.04|37.64|33
1682449200000|2023-04-25 19:00:00|39.05|37.65|38.95|37.55|39.05|37.65|38.94|37.54|44
1682449500000|2023-04-25 19:05:00|38.94|37.54|38.93|37.53|38.96|37.56|38.93|37.53|28
1682449800000|2023-04-25 19:10:00|38.92|37.52|38.89|37.49|38.97|37.57|38.89|37.49|35
1682450100000|2023-04-25 19:15:00|38.9|37.5|38.95|37.55|38.95|37.55|38.88|37.48|35
1682450400000|2023-04-25 19:20:00|38.96|37.56|38.92|37.52|38.96|37.56|38.89|37.49|33
1682450700000|2023-04-25 19:25:00|38.91|37.51|38.87|37.47|38.93|37.53|38.87|37.47|14
1682451000000|2023-04-25 19:30:00|38.88|37.48|38.9|37.5|38.92|37.52|38.87|37.47|30
1682451300000|2023-04-25 19:35:00|38.91|37.51|38.91|37.51|38.94|37.54|38.89|37.49|24
1682451600000|2023-04-25 19:40:00|38.9|37.5|38.9|37.5|38.93|37.53|38.9|37.5|25
1682451900000|2023-04-25 19:45:00|38.89|37.49|38.99|37.59|38.99|37.59|38.86|37.46|38
1682452200000|2023-04-25 19:50:00|38.98|37.58|39.05|37.65|39.05|37.65|38.98|37.58|45
1682452500000|2023-04-25 19:55:00|39.04|37.64|39.02|37.62|39.06|37.66|39.01|37.61|27
1682452800000|2023-04-25 20:00:00|39.01|37.61|39.23|37.83|39.23|37.83|38.99|37.59|129
1682453100000|2023-04-25 20:05:00|39.24|37.84|39.33|37.93|39.43|38.03|39.22|37.82|135
1682453400000|2023-04-25 20:10:00|39.34|37.94|39.32|37.92|39.37|37.97|39.27|37.87|80
1682453700000|2023-04-25 20:15:00|39.33|37.93|39.43|38.03|39.44|38.04|39.31|37.91|79
1682454000000|2023-04-25 20:20:00|39.44|38.04|39.52|38.12|39.55|38.15|39.44|38.04|87
1682454300000|2023-04-25 20:25:00|39.51|38.11|39.51|38.11|39.59|38.19|39.49|38.09|75
1682454600000|2023-04-25 20:30:00|39.5|38.1|39.6|38.2|39.62|38.22|39.5|38.1|77
1682454900000|2023-04-25 20:35:00|39.61|38.21|39.64|38.24|39.69|38.29|39.61|38.21|74
1682455200000|2023-04-25 20:40:00|39.63|38.23|39.65|38.25|39.69|38.29|39.63|38.23|39
1682455500000|2023-04-25 20:45:00|39.66|38.26|39.66|38.26|39.69|38.29|39.64|38.24|33
1682455800000|2023-04-25 20:50:00|39.67|38.27|39.67|38.27|39.72|38.32|39.66|38.26|56
1682456100000|2023-04-25 20:55:00|39.68|38.28|39.65|38.25|39.69|38.29|39.65|38.25|32
1682456400000|2023-04-25 21:00:00|39.66|38.26|39.81|38.41|39.86|38.46|39.66|38.26|88
1682456700000|2023-04-25 21:05:00|39.82|38.42|39.73|38.33|39.82|38.42|39.71|38.31|63
1682457000000|2023-04-25 21:10:00|39.72|38.32|39.83|38.43|39.85|38.45|39.72|38.32|69
1682457300000|2023-04-25 21:15:00|39.82|38.42|39.84|38.44|39.85|38.45|39.74|38.34|55
1682457600000|2023-04-25 21:20:00|39.83|38.43|39.92|38.52|39.92|38.52|39.83|38.43|38
1682457900000|2023-04-25 21:25:00|39.93|38.53|40|38.6|40.02|38.62|39.92|38.52|37
1682458200000|2023-04-25 21:30:00|39.99|38.59|39.91|38.51|40.02|38.62|39.91|38.51|60
1682458500000|2023-04-25 21:35:00|39.92|38.52|39.94|38.54|39.96|38.56|39.89|38.49|36
1682458800000|2023-04-25 21:40:00|39.93|38.53|39.9|38.5|39.93|38.53|39.9|38.5|26
1682459100000|2023-04-25 21:45:00|39.91|38.51|39.96|38.56|39.96|38.56|39.9|38.5|51
1682459400000|2023-04-25 21:50:00|39.95|38.55|39.92|38.52|39.95|38.55|39.83|38.43|42
1682459700000|2023-04-25 21:55:00|39.93|38.53|39.98|38.58|39.99|38.59|39.92|38.52|49
1682460000000|2023-04-25 22:00:00|39.99|38.59|40.04|38.64|40.06|38.66|39.98|38.58|133
1682460300000|2023-04-25 22:05:00|40.05|38.65|39.91|38.51|40.08|38.68|39.91|38.51|60
1682460600000|2023-04-25 22:10:00|39.9|38.5|39.8|38.4|39.94|38.54|39.79|38.39|44
1682460900000|2023-04-25 22:15:00|39.81|38.41|39.8|38.4|39.81|38.41|39.77|38.37|22
1682461200000|2023-04-25 22:20:00|39.81|38.41|39.9|38.5|39.91|38.51|39.79|38.39|51
1682461500000|2023-04-25 22:25:00|39.91|38.51|39.92|38.52|39.95|38.55|39.87|38.47|40
1682461800000|2023-04-25 22:30:00|39.93|38.53|39.93|38.53|39.95|38.55|39.9|38.5|32
1682462100000|2023-04-25 22:35:00|39.94|38.54|39.97|38.57|39.98|38.58|39.93|38.53|26
1682462400000|2023-04-25 22:40:00|39.98|38.58|39.97|38.57|39.99|38.59|39.96|38.56|18
1682462700000|2023-04-25 22:45:00|39.98|38.58|39.93|38.53|39.98|38.58|39.91|38.51|38
1682463000000|2023-04-25 22:50:00|39.94|38.54|39.95|38.55|39.98|38.58|39.93|38.53|46
1682463300000|2023-04-25 22:55:00|39.96|38.56|39.86|38.46|39.97|38.57|39.86|38.46|19
1682463600000|2023-04-25 23:00:00|39.87|38.47|39.88|38.48|39.89|38.49|39.86|38.46|26
1682463900000|2023-04-25 23:05:00|39.89|38.49|39.85|38.45|39.89|38.49|39.85|38.45|25
1682464200000|2023-04-25 23:10:00|39.86|38.46|39.83|38.43|39.87|38.47|39.82|38.42|54
1682464500000|2023-04-25 23:15:00|39.84|38.44|39.91|38.51|39.91|38.51|39.84|38.44|23
1682464800000|2023-04-25 23:20:00|39.92|38.52|40.03|38.63|40.05|38.65|39.92|38.52|21
1682465100000|2023-04-25 23:25:00|40.04|38.64|39.95|38.55|40.04|38.64|39.93|38.53|32
1682465400000|2023-04-25 23:30:00|39.96|38.56|40.02|38.62|40.02|38.62|39.96|38.56|38
1682465700000|2023-04-25 23:35:00|40.03|38.63|40.09|38.69|40.09|38.69|40.03|38.63|31
1682466000000|2023-04-25 23:40:00|40.08|38.68|40.13|38.73|40.15|38.75|40.07|38.67|24
1682466300000|2023-04-25 23:45:00|40.14|38.74|40.16|38.76|40.18|38.78|40.13|38.73|44
1682466600000|2023-04-25 23:50:00|40.17|38.77|40.21|38.81|40.21|38.81|40.16|38.76|41
1682466900000|2023-04-25 23:55:00|40.2|38.8|40.15|38.75|40.22|38.82|40.14|38.74|42
1682467200000|2023-04-26 00:00:00|40.16|38.76|40.09|38.69|40.17|38.77|40.07|38.67|53
1682467500000|2023-04-26 00:05:00|40.08|38.68|40.05|38.65|40.09|38.69|40.05|38.65|20
1682467800000|2023-04-26 00:10:00|40.06|38.66|40.17|38.77|40.18|38.78|40.06|38.66|76
1682468100000|2023-04-26 00:15:00|40.18|38.78|40.25|38.85|40.25|38.85|40.17|38.77|67
1682468400000|2023-04-26 00:20:00|40.26|38.86|40.29|38.89|40.34|38.94|40.26|38.86|67
1682468700000|2023-04-26 00:25:00|40.28|38.88|40.38|38.98|40.41|39.01|40.28|38.88|62
1682469000000|2023-04-26 00:30:00|40.39|38.99|40.34|38.94|40.42|39.02|40.32|38.92|64
1682469300000|2023-04-26 00:35:00|40.33|38.93|40.27|38.87|40.34|38.94|40.26|38.86|42
1682469600000|2023-04-26 00:40:00|40.26|38.86|40.19|38.79|40.27|38.87|40.18|38.78|31
1682469900000|2023-04-26 00:45:00|40.18|38.78|40.18|38.78|40.21|38.81|40.18|38.78|31
1682470200000|2023-04-26 00:50:00|40.19|38.79|40.13|38.73|40.19|38.79|40.12|38.72|19
1682470500000|2023-04-26 00:55:00|40.12|38.72|40.07|38.67|40.13|38.73|40.07|38.67|17
1682470800000|2023-04-26 01:00:00|40.08|38.68|40.07|38.67|40.08|38.68|40.06|38.66|16
1682471100000|2023-04-26 01:05:00|40.08|38.68|40.16|38.76|40.16|38.76|40.08|38.68|16
1682471400000|2023-04-26 01:10:00|40.17|38.77|40.01|38.61|40.17|38.77|39.99|38.59|42
1682471700000|2023-04-26 01:15:00|40.02|38.62|40.05|38.65|40.09|38.69|40.01|38.61|28
1682472000000|2023-04-26 01:20:00|40.04|38.64|40.01|38.61|40.04|38.64|40|38.6|26
1682472300000|2023-04-26 01:25:00|40.02|38.62|40.07|38.67|40.07|38.67|40.02|38.62|36
1682472600000|2023-04-26 01:30:00|40.09|38.69|40.15|38.75|40.15|38.75|40.08|38.68|24
1682472900000|2023-04-26 01:35:00|40.16|38.76|40.2|38.8|40.21|38.81|40.15|38.75|22
1682473200000|2023-04-26 01:40:00|40.19|38.79|40.23|38.83|40.23|38.83|40.19|38.79|21
1682473500000|2023-04-26 01:45:00|40.24|38.84|40.27|38.87|40.27|38.87|40.24|38.84|14
1682473800000|2023-04-26 01:50:00|40.28|38.88|40.27|38.87|40.29|38.89|40.26|38.86|16
1682474100000|2023-04-26 01:55:00|40.26|38.86|40.27|38.87|40.28|38.88|40.26|38.86|10
1682474400000|2023-04-26 02:00:00|40.28|38.88|40.27|38.87|40.28|38.88|40.27|38.87|6
1682474700000|2023-04-26 02:05:00|40.26|38.86|40.26|38.86|40.27|38.87|40.26|38.86|9
1682475000000|2023-04-26 02:10:00|40.25|38.85|40.24|38.84|40.26|38.86|40.21|38.81|19
1682475300000|2023-04-26 02:15:00|40.25|38.85|40.24|38.84|40.26|38.86|40.21|38.81|20
1682475600000|2023-04-26 02:20:00|40.23|38.83|40.22|38.82|40.23|38.83|40.21|38.81|16
1682475900000|2023-04-26 02:25:00|40.21|38.81|40.25|38.85|40.25|38.85|40.21|38.81|7
1682476200000|2023-04-26 02:30:00|40.26|38.86|40.24|38.84|40.26|38.86|40.23|38.83|17
1682476500000|2023-04-26 02:35:00|40.23|38.83|40.24|38.84|40.24|38.84|40.23|38.83|2
1682476800000|2023-04-26 02:40:00|40.25|38.85|40.23|38.83|40.25|38.85|40.22|38.82|13
1682477100000|2023-04-26 02:45:00|40.22|38.82|40.23|38.83|40.24|38.84|40.22|38.82|16
1682477400000|2023-04-26 02:50:00|40.22|38.82|40.22|38.82|40.22|38.82|40.22|38.82|1
1682477700000|2023-04-26 02:55:00|40.23|38.83|40.25|38.85|40.25|38.85|40.23|38.83|23
1682478000000|2023-04-26 03:00:00|40.24|38.84|40.29|38.89|40.29|38.89|40.24|38.84|26
1682478300000|2023-04-26 03:05:00|40.28|38.88|40.31|38.91|40.31|38.91|40.28|38.88|30
1682478600000|2023-04-26 03:10:00|40.3|38.9|40.22|38.82|40.31|38.91|40.21|38.81|39
1682478900000|2023-04-26 03:15:00|40.21|38.81|40.18|38.78|40.22|38.82|40.17|38.77|38
1682479200000|2023-04-26 03:20:00|40.17|38.77|40.2|38.8|40.22|38.82|40.17|38.77|26
1682479500000|2023-04-26 03:25:00|40.19|38.79|40.19|38.79|40.21|38.81|40.19|38.79|17
1682479800000|2023-04-26 03:30:00|40.2|38.8|40.2|38.8|40.21|38.81|40.19|38.79|21
1682480100000|2023-04-26 03:35:00|40.19|38.79|40.19|38.79|40.2|38.8|40.18|38.78|13
1682480400000|2023-04-26 03:40:00|40.2|38.8|40.2|38.8|40.2|38.8|40.18|38.78|9
1682480700000|2023-04-26 03:45:00|40.21|38.81|40.24|38.84|40.24|38.84|40.21|38.81|30
1682481000000|2023-04-26 03:50:00|40.25|38.85|40.2|38.8|40.25|38.85|40.2|38.8|19
1682481300000|2023-04-26 03:55:00|40.21|38.81|40.23|38.83|40.23|38.83|40.2|38.8|23
1682481600000|2023-04-26 04:00:00|40.24|38.84|40.3|38.9|40.3|38.9|40.24|38.84|22
1682481900000|2023-04-26 04:05:00|40.29|38.89|40.26|38.86|40.3|38.9|40.26|38.86|12
1682482200000|2023-04-26 04:10:00|40.27|38.87|40.32|38.92|40.32|38.92|40.26|38.86|16
1682482500000|2023-04-26 04:15:00|40.34|38.94|40.36|38.96|40.36|38.96|40.34|38.94|7
1682482800000|2023-04-26 04:20:00|40.37|38.97|40.37|38.97|40.38|38.98|40.36|38.96|13
1682483100000|2023-04-26 04:25:00|40.38|38.98|40.4|39|40.41|39.01|40.37|38.97|8
1682483400000|2023-04-26 04:30:00|40.41|39.01|40.37|38.97|40.43|39.03|40.36|38.96|27
1682483700000|2023-04-26 04:35:00|40.36|38.96|40.32|38.92|40.36|38.96|40.32|38.92|7
1682484000000|2023-04-26 04:40:00|40.31|38.91|40.33|38.93|40.36|38.96|40.31|38.91|17
1682484300000|2023-04-26 04:45:00|40.32|38.92|40.26|38.86|40.32|38.92|40.26|38.86|7
1682484600000|2023-04-26 04:50:00|40.27|38.87|40.25|38.85|40.29|38.89|40.25|38.85|7
1682484900000|2023-04-26 04:55:00|40.24|38.84|40.2|38.8|40.26|38.86|40.2|38.8|15
1682485200000|2023-04-26 05:00:00|40.21|38.81|40.26|38.86|40.26|38.86|40.21|38.81|26
1682485500000|2023-04-26 05:05:00|40.25|38.85|40.28|38.88|40.29|38.89|40.24|38.84|20
1682485800000|2023-04-26 05:10:00|40.29|38.89|40.29|38.89|40.29|38.89|40.28|38.88|11
1682486100000|2023-04-26 05:15:00|40.28|38.88|40.36|38.96|40.36|38.96|40.28|38.88|38
1682486400000|2023-04-26 05:20:00|40.35|38.95|40.36|38.96|40.36|38.96|40.35|38.95|26
1682486700000|2023-04-26 05:25:00|40.37|38.97|40.37|38.97|40.41|39.01|40.36|38.96|20
1682487000000|2023-04-26 05:30:00|40.36|38.96|40.37|38.97|40.37|38.97|40.34|38.94|8
1682487300000|2023-04-26 05:35:00|40.36|38.96|40.39|38.99|40.42|39.02|40.35|38.95|24
1682487600000|2023-04-26 05:40:00|40.4|39|40.41|39.01|40.41|39.01|40.39|38.99|12
1682487900000|2023-04-26 05:45:00|40.4|39|40.44|39.04|40.45|39.05|40.4|39|21
1682488200000|2023-04-26 05:50:00|40.45|39.05|40.43|39.03|40.51|39.11|40.42|39.02|30
1682488500000|2023-04-26 05:55:00|40.44|39.04|40.4|39|40.44|39.04|40.4|39|19
1682488800000|2023-04-26 06:00:00|40.41|39.01|40.37|38.97|40.45|39.05|40.37|38.97|27
1682489100000|2023-04-26 06:05:00|40.36|38.96|40.45|39.05|40.45|39.05|40.33|38.93|28
1682489400000|2023-04-26 06:10:00|40.46|39.06|40.41|39.01|40.51|39.11|40.4|39|67
1682489700000|2023-04-26 06:15:00|40.42|39.02|40.32|38.92|40.42|39.02|40.32|38.92|17
1682490000000|2023-04-26 06:20:00|40.31|38.91|40.29|38.89|40.33|38.93|40.29|38.89|15
1682490300000|2023-04-26 06:25:00|40.3|38.9|40.25|38.85|40.32|38.92|40.24|38.84|22
1682490600000|2023-04-26 06:30:00|40.26|38.86|40.26|38.86|40.3|38.9|40.23|38.83|46
1682490900000|2023-04-26 06:35:00|40.25|38.85|40.31|38.91|40.31|38.91|40.25|38.85|23
1682491200000|2023-04-26 06:40:00|40.34|38.94|40.33|38.93|40.39|38.99|40.32|38.92|21
1682491500000|2023-04-26 06:45:00|40.34|38.94|40.37|38.97|40.37|38.97|40.34|38.94|21
1682491800000|2023-04-26 06:50:00|40.36|38.96|40.43|39.03|40.43|39.03|40.36|38.96|32
1682492100000|2023-04-26 06:55:00|40.42|39.02|40.41|39.01|40.45|39.05|40.41|39.01|19
1682492400000|2023-04-26 07:00:00|40.42|39.02|40.41|39.01|40.43|39.03|40.41|39.01|32
1682492700000|2023-04-26 07:05:00|40.4|39|40.45|39.05|40.45|39.05|40.4|39|14
1682493000000|2023-04-26 07:10:00|40.44|39.04|40.42|39.02|40.44|39.04|40.41|39.01|24
1682493300000|2023-04-26 07:15:00|40.41|39.01|40.41|39.01|40.45|39.05|40.41|39.01|13
1682493600000|2023-04-26 07:20:00|40.4|39|40.28|38.88|40.4|39|40.26|38.86|61
1682493900000|2023-04-26 07:25:00|40.29|38.89|40.32|38.92|40.32|38.92|40.25|38.85|34
1682494200000|2023-04-26 07:30:00|40.33|38.93|40.32|38.92|40.36|38.96|40.3|38.9|32
1682494500000|2023-04-26 07:35:00|40.33|38.93|40.3|38.9|40.34|38.94|40.3|38.9|44
1682494800000|2023-04-26 07:40:00|40.31|38.91|40.26|38.86|40.32|38.92|40.26|38.86|26
1682495100000|2023-04-26 07:45:00|40.27|38.87|40.23|38.83|40.29|38.89|40.22|38.82|27
1682495400000|2023-04-26 07:50:00|40.24|38.84|40.31|38.91|40.31|38.91|40.24|38.84|46
1682495700000|2023-04-26 07:55:00|40.32|38.92|40.38|38.98|40.39|38.99|40.32|38.92|35
1682496000000|2023-04-26 08:00:00|40.39|38.99|40.42|39.02|40.44|39.04|40.38|38.98|46
1682496300000|2023-04-26 08:05:00|40.41|39.01|40.36|38.96|40.41|39.01|40.36|38.96|20
1682496600000|2023-04-26 08:10:00|40.35|38.95|40.4|39|40.41|39.01|40.35|38.95|24
1682496900000|2023-04-26 08:15:00|40.42|39.02|40.47|39.07|40.47|39.07|40.41|39.01|32
1682497200000|2023-04-26 08:20:00|40.46|39.06|40.49|39.09|40.53|39.13|40.45|39.05|56
1682497500000|2023-04-26 08:25:00|40.5|39.1|40.59|39.19|40.67|39.27|40.49|39.09|117
1682497800000|2023-04-26 08:30:00|40.6|39.2|40.58|39.18|40.66|39.26|40.57|39.17|116
1682498100000|2023-04-26 08:35:00|40.57|39.17|40.64|39.24|40.64|39.24|40.56|39.16|38
1682498400000|2023-04-26 08:40:00|40.65|39.25|40.64|39.24|40.65|39.25|40.61|39.21|24
1682498700000|2023-04-26 08:45:00|40.63|39.23|40.72|39.32|40.77|39.37|40.63|39.23|93
1682499000000|2023-04-26 08:50:00|40.73|39.33|40.73|39.33|40.77|39.37|40.71|39.31|77
1682499300000|2023-04-26 08:55:00|40.72|39.32|40.79|39.39|40.8|39.4|40.72|39.32|44
1682499600000|2023-04-26 09:00:00|40.8|39.4|40.81|39.41|40.92|39.52|40.79|39.39|59
1682499900000|2023-04-26 09:05:00|40.82|39.42|40.9|39.5|40.99|39.59|40.82|39.42|70
1682500200000|2023-04-26 09:10:00|40.91|39.51|40.99|39.59|41.01|39.61|40.91|39.51|29
1682500500000|2023-04-26 09:15:00|41|39.6|40.9|39.5|41|39.6|40.89|39.49|59
1682500800000|2023-04-26 09:20:00|40.91|39.51|40.99|39.59|41.02|39.62|40.87|39.47|65
1682501100000|2023-04-26 09:25:00|41|39.6|41.06|39.66|41.07|39.67|41|39.6|49
1682501400000|2023-04-26 09:30:00|41.05|39.65|41.13|39.73|41.15|39.75|41.01|39.61|128
1682501700000|2023-04-26 09:35:00|41.14|39.74|41.15|39.75|41.17|39.77|41.1|39.7|56
1682502000000|2023-04-26 09:40:00|41.14|39.74|41.06|39.66|41.19|39.79|41.04|39.64|53
1682502300000|2023-04-26 09:45:00|41.05|39.65|41.12|39.72|41.12|39.72|41.04|39.64|48
1682502600000|2023-04-26 09:50:00|41.13|39.73|41.12|39.72|41.13|39.73|41.07|39.67|20
1682502900000|2023-04-26 09:55:00|41.11|39.71|41.06|39.66|41.13|39.73|41.04|39.64|46
1682503200000|2023-04-26 10:00:00|41.07|39.67|41.05|39.65|41.17|39.77|41.04|39.64|63
1682503500000|2023-04-26 10:05:00|41.04|39.64|41.04|39.64|41.06|39.66|41.03|39.63|41
1682503800000|2023-04-26 10:10:00|41.03|39.63|41.06|39.66|41.13|39.73|41.03|39.63|32
1682504100000|2023-04-26 10:15:00|41.05|39.65|41.05|39.65|41.08|39.68|41.04|39.64|37
1682504400000|2023-04-26 10:20:00|41.06|39.66|41.02|39.62|41.06|39.66|41|39.6|36
1682504700000|2023-04-26 10:25:00|41.03|39.63|41.04|39.64|41.05|39.65|41.01|39.61|36
1682505000000|2023-04-26 10:30:00|41.05|39.65|41.04|39.64|41.06|39.66|41.03|39.63|44
1682505300000|2023-04-26 10:35:00|41.05|39.65|41.16|39.76|41.17|39.77|41.03|39.63|73
1682505600000|2023-04-26 10:40:00|41.17|39.77|41.26|39.86|41.28|39.88|41.15|39.75|124
1682505900000|2023-04-26 10:45:00|41.27|39.87|41.3|39.9|41.42|40.02|41.24|39.84|173
1682506200000|2023-04-26 10:50:00|41.31|39.91|41.31|39.91|41.41|40.01|41.3|39.9|85
1682506500000|2023-04-26 10:55:00|41.3|39.9|41.3|39.9|41.38|39.98|41.3|39.9|67
1682506800000|2023-04-26 11:00:00|41.31|39.91|41.31|39.91|41.35|39.95|41.3|39.9|46
1682507100000|2023-04-26 11:05:00|41.32|39.92|41.18|39.78|41.36|39.96|41.16|39.76|94
1682507400000|2023-04-26 11:10:00|41.17|39.77|41.15|39.75|41.19|39.79|41.12|39.72|68
1682507700000|2023-04-26 11:15:00|41.16|39.76|41.26|39.86|41.28|39.88|41.15|39.75|70
1682508000000|2023-04-26 11:20:00|41.27|39.87|41.22|39.82|41.28|39.88|41.19|39.79|47
1682508300000|2023-04-26 11:25:00|41.23|39.83|41.23|39.83|41.26|39.86|41.22|39.82|63
1682508600000|2023-04-26 11:30:00|41.22|39.82|41.28|39.88|41.3|39.9|41.22|39.82|38
1682508900000|2023-04-26 11:35:00|41.29|39.89|41.27|39.87|41.3|39.9|41.27|39.87|31
1682509200000|2023-04-26 11:40:00|41.26|39.86|41.36|39.96|41.36|39.96|41.26|39.86|40
1682509500000|2023-04-26 11:45:00|41.35|39.95|41.28|39.88|41.37|39.97|41.28|39.88|45
1682509800000|2023-04-26 11:50:00|41.27|39.87|41.3|39.9|41.32|39.92|41.27|39.87|38
1682510100000|2023-04-26 11:55:00|41.31|39.91|41.26|39.86|41.31|39.91|41.25|39.85|38
1682510400000|2023-04-26 12:00:00|41.25|39.85|41.31|39.91|41.35|39.95|41.25|39.85|65
1682510700000|2023-04-26 12:05:00|41.32|39.92|41.31|39.91|41.36|39.96|41.3|39.9|46
1682511000000|2023-04-26 12:10:00|41.32|39.92|41.37|39.97|41.37|39.97|41.31|39.91|40
1682511300000|2023-04-26 12:15:00|41.36|39.96|41.51|40.11|41.56|40.16|41.36|39.96|99
1682511600000|2023-04-26 12:20:00|41.52|40.12|41.61|40.21|41.63|40.23|41.52|40.12|123
1682511900000|2023-04-26 12:25:00|41.6|40.2|41.75|40.35|41.76|40.36|41.52|40.12|170
1682512200000|2023-04-26 12:30:00|41.76|40.36|41.92|40.52|42|40.6|41.65|40.25|256
1682512500000|2023-04-26 12:35:00|41.93|40.53|41.99|40.59|42|40.6|41.92|40.52|127
1682512800000|2023-04-26 12:40:00|42|40.6|42.14|40.74|42.15|40.75|42|40.6|105
1682513100000|2023-04-26 12:45:00|42.15|40.75|42.19|40.79|42.26|40.86|42.15|40.75|92
1682513400000|2023-04-26 12:50:00|42.2|40.8|42.24|40.84|42.34|40.94|42.2|40.8|77
1682513700000|2023-04-26 12:55:00|42.25|40.85|42.06|40.66|42.26|40.86|42.06|40.66|104
1682514000000|2023-04-26 13:00:00|42.07|40.67|42.16|40.76|42.21|40.81|42.07|40.67|88
1682514300000|2023-04-26 13:05:00|42.15|40.75|42.11|40.71|42.18|40.78|41.97|40.57|120
1682514600000|2023-04-26 13:10:00|42.12|40.72|42.22|40.82|42.22|40.82|42.12|40.72|51
1682514900000|2023-04-26 13:15:00|42.21|40.81|42.12|40.72|42.23|40.83|42.09|40.69|52
1682515200000|2023-04-26 13:20:00|42.11|40.71|42.2|40.8|42.2|40.8|42.11|40.71|64
1682515500000|2023-04-26 13:25:00|42.21|40.81|42.22|40.82|42.24|40.84|42.2|40.8|56
1682515800000|2023-04-26 13:30:00|42.23|40.83|42.09|40.69|42.29|40.89|42.08|40.68|87
1682516100000|2023-04-26 13:35:00|42.08|40.68|42.02|40.62|42.15|40.75|42.02|40.62|99
1682516400000|2023-04-26 13:40:00|42.01|40.61|41.93|40.53|42.01|40.61|41.89|40.49|89
1682516700000|2023-04-26 13:45:00|41.92|40.52|42.19|40.79|42.2|40.8|41.92|40.52|56
1682517000000|2023-04-26 13:50:00|42.2|40.8|42.23|40.83|42.26|40.86|42.19|40.79|64
1682517300000|2023-04-26 13:55:00|42.22|40.82|42.25|40.85|42.26|40.86|42.19|40.79|73
1682517600000|2023-04-26 14:00:00|42.26|40.86|42.3|40.9|42.34|40.94|42.25|40.85|66
1682517900000|2023-04-26 14:05:00|42.31|40.91|42.33|40.93|42.4|41|42.3|40.9|93
1682518200000|2023-04-26 14:10:00|42.34|40.94|42.21|40.81|42.4|41|42.21|40.81|57
1682518500000|2023-04-26 14:15:00|42.22|40.82|41.99|40.59|42.25|40.85|41.99|40.59|67
1682518800000|2023-04-26 14:20:00|41.98|40.58|41.89|40.49|41.99|40.59|41.85|40.45|99
1682519100000|2023-04-26 14:25:00|41.9|40.5|41.93|40.53|41.94|40.54|41.89|40.49|63
1682519400000|2023-04-26 14:30:00|41.94|40.54|41.9|40.5|41.98|40.58|41.9|40.5|32
1682519700000|2023-04-26 14:35:00|41.89|40.49|41.87|40.47|41.9|40.5|41.84|40.44|39
1682520000000|2023-04-26 14:40:00|41.89|40.49|41.99|40.59|42|40.6|41.88|40.48|42
1682520300000|2023-04-26 14:45:00|42.01|40.61|41.98|40.58|42.01|40.61|41.96|40.56|42
1682520600000|2023-04-26 14:50:00|41.99|40.59|42|40.6|42.03|40.63|41.96|40.56|36
1682520900000|2023-04-26 14:55:00|42.01|40.61|42.02|40.62|42.04|40.64|42|40.6|32
1682521200000|2023-04-26 15:00:00|42.03|40.63|42.11|40.71|42.11|40.71|42.03|40.63|29
1682521500000|2023-04-26 15:05:00|42.1|40.7|42.1|40.7|42.14|40.74|42.1|40.7|18
1682521800000|2023-04-26 15:10:00|42.12|40.72|42.22|40.82|42.23|40.83|42.12|40.72|53
1682522100000|2023-04-26 15:15:00|42.21|40.81|42.19|40.79|42.22|40.82|42.18|40.78|31
1682522400000|2023-04-26 15:20:00|42.2|40.8|42.17|40.77|42.22|40.82|42.14|40.74|60
1682522700000|2023-04-26 15:25:00|42.18|40.78|42.08|40.68|42.18|40.78|42.08|40.68|40
1682523000000|2023-04-26 15:30:00|42.09|40.69|42.08|40.68|42.13|40.73|42.06|40.66|53
1682523300000|2023-04-26 15:35:00|42.09|40.69|42.1|40.7|42.12|40.72|42.07|40.67|46
1682523600000|2023-04-26 15:40:00|42.11|40.71|42.18|40.78|42.21|40.81|42.11|40.71|32
1682523900000|2023-04-26 15:45:00|42.17|40.77|42.25|40.85|42.25|40.85|42.14|40.74|47
1682524200000|2023-04-26 15:50:00|42.26|40.86|42.21|40.81|42.26|40.86|42.21|40.81|26
1682524500000|2023-04-26 15:55:00|42.22|40.82|42.19|40.79|42.23|40.83|42.19|40.79|18
1682524800000|2023-04-26 16:00:00|42.2|40.8|42.28|40.88|42.36|40.96|42.19|40.79|59
1682525100000|2023-04-26 16:05:00|42.29|40.89|42.27|40.87|42.32|40.92|42.25|40.85|54
1682525400000|2023-04-26 16:10:00|42.26|40.86|42.19|40.79|42.28|40.88|42.18|40.78|47
1682525700000|2023-04-26 16:15:00|42.18|40.78|42.05|40.65|42.19|40.79|42.05|40.65|54
1682526000000|2023-04-26 16:20:00|42.06|40.66|42.11|40.71|42.12|40.72|42.02|40.62|69
1682526300000|2023-04-26 16:25:00|42.12|40.72|42.1|40.7|42.19|40.79|42.09|40.69|48
1682526600000|2023-04-26 16:30:00|42.09|40.69|42.03|40.63|42.1|40.7|42.03|40.63|47
1682526900000|2023-04-26 16:35:00|42.02|40.62|42.03|40.63|42.05|40.65|41.99|40.59|34
1682527200000|2023-04-26 16:40:00|42.04|40.64|42.02|40.62|42.1|40.7|42.02|40.62|48
1682527500000|2023-04-26 16:45:00|42.03|40.63|42.08|40.68|42.09|40.69|42.02|40.62|20
1682527800000|2023-04-26 16:50:00|42.09|40.69|42.12|40.72|42.13|40.73|42.06|40.66|34
1682528100000|2023-04-26 16:55:00|42.11|40.71|42.15|40.75|42.15|40.75|42.11|40.71|35
1682528400000|2023-04-26 17:00:00|42.16|40.76|42.19|40.79|42.2|40.8|42.15|40.75|28
1682528700000|2023-04-26 17:05:00|42.2|40.8|42.2|40.8|42.22|40.82|42.18|40.78|31
1682529000000|2023-04-26 17:10:00|42.19|40.79|42.21|40.81|42.22|40.82|42.18|40.78|11
1682529300000|2023-04-26 17:15:00|42.2|40.8|42.16|40.76|42.2|40.8|42.15|40.75|31
1682529600000|2023-04-26 17:20:00|42.17|40.77|42.17|40.77|42.18|40.78|42.15|40.75|19
1682529900000|2023-04-26 17:25:00|42.18|40.78|42.19|40.79|42.2|40.8|42.16|40.76|38
1682530200000|2023-04-26 17:30:00|42.18|40.78|42.17|40.77|42.18|40.78|42.14|40.74|30
1682530500000|2023-04-26 17:35:00|42.16|40.76|42.13|40.73|42.17|40.77|42.13|40.73|14
1682530800000|2023-04-26 17:40:00|42.12|40.72|42.18|40.78|42.2|40.8|42.1|40.7|30
1682531100000|2023-04-26 17:45:00|42.17|40.77|41.99|40.59|42.17|40.77|41.99|40.59|51
1682531400000|2023-04-26 17:50:00|41.98|40.58|41.99|40.59|42.01|40.61|41.87|40.47|90
1682531700000|2023-04-26 17:55:00|42|40.6|41.97|40.57|42.01|40.61|41.93|40.53|35
1682532000000|2023-04-26 18:00:00|41.95|40.55|41.93|40.53|41.95|40.55|41.91|40.51|25
1682532300000|2023-04-26 18:05:00|41.92|40.52|42.01|40.61|42.01|40.61|41.9|40.5|32
1682532600000|2023-04-26 18:10:00|42|40.6|42.03|40.63|42.03|40.63|41.99|40.59|30
1682532900000|2023-04-26 18:15:00|42.04|40.64|42.05|40.65|42.07|40.67|42.03|40.63|32
1682533200000|2023-04-26 18:20:00|42.04|40.64|42.01|40.61|42.05|40.65|41.95|40.55|37
1682533500000|2023-04-26 18:25:00|42|40.6|42.01|40.61|42.03|40.63|42|40.6|26
1682533800000|2023-04-26 18:30:00|42|40.6|41.98|40.58|42.02|40.62|41.96|40.56|41
1682534100000|2023-04-26 18:35:00|41.97|40.57|41.96|40.56|41.98|40.58|41.94|40.54|35
1682534400000|2023-04-26 18:40:00|41.95|40.55|41.92|40.52|41.96|40.56|41.91|40.51|21
1682534700000|2023-04-26 18:45:00|41.91|40.51|41.94|40.54|41.95|40.55|41.91|40.51|28
1682535000000|2023-04-26 18:50:00|41.93|40.53|41.91|40.51|41.94|40.54|41.91|40.51|7
1682535300000|2023-04-26 18:55:00|41.9|40.5|41.92|40.52|41.92|40.52|41.9|40.5|13
1682535600000|2023-04-26 19:00:00|41.91|40.51|41.88|40.48|41.92|40.52|41.88|40.48|30
1682535900000|2023-04-26 19:05:00|41.89|40.49|41.67|40.27|41.91|40.51|41.67|40.27|83
1682536200000|2023-04-26 19:10:00|41.69|40.29|41.76|40.36|41.82|40.42|41.68|40.28|40
1682536500000|2023-04-26 19:15:00|41.77|40.37|41.48|40.08|41.77|40.37|41.4|40|180
1682536800000|2023-04-26 19:20:00|41.47|40.07|41.16|39.76|41.5|40.1|41.16|39.76|222
1682537100000|2023-04-26 19:25:00|41.17|39.77|41.04|39.64|41.27|39.87|41.04|39.64|171
1682537400000|2023-04-26 19:30:00|41.05|39.65|40.76|39.36|41.11|39.71|40.75|39.35|218
1682537700000|2023-04-26 19:35:00|40.77|39.37|40.02|38.62|40.81|39.41|39.77|38.37|432
1682538000000|2023-04-26 19:40:00|40.03|38.63|39.85|38.45|40.17|38.77|39.57|38.17|384
1682538300000|2023-04-26 19:45:00|39.86|38.46|39.56|38.16|39.86|38.46|39.07|37.67|470
1682538600000|2023-04-26 19:50:00|39.55|38.15|39.73|38.33|39.79|38.39|39.48|38.08|280
1682538900000|2023-04-26 19:55:00|39.72|38.32|39.37|37.97|39.73|38.33|39.27|37.87|276
1682539200000|2023-04-26 20:00:00|39.36|37.96|38.73|37.33|39.36|37.96|38.54|37.14|529
1682539500000|2023-04-26 20:05:00|38.74|37.34|38.94|37.54|38.98|37.58|38.73|37.33|285
1682539800000|2023-04-26 20:10:00|38.93|37.53|39.25|37.85|39.42|38.02|38.82|37.42|355
1682540100000|2023-04-26 20:15:00|39.24|37.84|39.3|37.9|39.48|38.08|39.17|37.77|235
1682540400000|2023-04-26 20:20:00|39.29|37.89|39.1|37.7|39.3|37.9|39.05|37.65|175
1682540700000|2023-04-26 20:25:00|39.11|37.71|38.95|37.55|39.11|37.71|38.89|37.49|161
1682541000000|2023-04-26 20:30:00|38.96|37.56|39.3|37.9|39.33|37.93|38.92|37.52|196
1682541300000|2023-04-26 20:35:00|39.29|37.89|39.23|37.83|39.33|37.93|39.17|37.77|145
1682541600000|2023-04-26 20:40:00|39.24|37.84|39.59|38.19|39.64|38.24|39.2|37.8|248
1682541900000|2023-04-26 20:45:00|39.58|38.18|39.56|38.16|39.6|38.2|39.48|38.08|163
1682542200000|2023-04-26 20:50:00|39.57|38.17|39.77|38.37|39.86|38.46|39.54|38.14|158
1682542500000|2023-04-26 20:55:00|39.76|38.36|39.96|38.56|39.98|38.58|39.69|38.29|190
1682542800000|2023-04-26 21:00:00|39.95|38.55|39.77|38.37|39.98|38.58|39.74|38.34|161
1682543100000|2023-04-26 21:05:00|39.76|38.36|39.8|38.4|39.8|38.4|39.62|38.22|158
1682543400000|2023-04-26 21:10:00|39.81|38.41|39.82|38.42|39.88|38.48|39.75|38.35|99
1682543700000|2023-04-26 21:15:00|39.81|38.41|39.8|38.4|39.85|38.45|39.71|38.31|106
1682544000000|2023-04-26 21:20:00|39.81|38.41|39.82|38.42|39.88|38.48|39.79|38.39|66
1682544300000|2023-04-26 21:25:00|39.83|38.43|39.96|38.56|39.96|38.56|39.81|38.41|70
1682544600000|2023-04-26 21:30:00|39.95|38.55|39.9|38.5|40|38.6|39.89|38.49|78
1682544900000|2023-04-26 21:35:00|39.91|38.51|39.98|38.58|40.02|38.62|39.83|38.43|74
1682545200000|2023-04-26 21:40:00|39.99|38.59|40.02|38.62|40.02|38.62|39.94|38.54|58
1682545500000|2023-04-26 21:45:00|40.03|38.63|39.94|38.54|40.07|38.67|39.93|38.53|46
1682545800000|2023-04-26 21:50:00|39.95|38.55|40.06|38.66|40.07|38.67|39.93|38.53|76
1682546100000|2023-04-26 21:55:00|40.05|38.65|40.41|39.01|40.41|39.01|40.04|38.64|121
1682546400000|2023-04-26 22:00:00|40.4|39|40.26|38.86|40.41|39.01|40.26|38.86|70
1682546700000|2023-04-26 22:05:00|40.25|38.85|40.46|39.06|40.51|39.11|40.19|38.79|105
1682547000000|2023-04-26 22:10:00|40.45|39.05|40.58|39.18|40.67|39.27|40.45|39.05|86
1682547300000|2023-04-26 22:15:00|40.57|39.17|40.95|39.55|40.99|39.59|40.56|39.16|169
1682547600000|2023-04-26 22:20:00|40.96|39.56|41.1|39.7|41.18|39.78|40.88|39.48|148
1682547900000|2023-04-26 22:25:00|41.09|39.69|41.18|39.78|41.24|39.84|40.99|39.59|223
1682548200000|2023-04-26 22:30:00|41.17|39.77|40.8|39.4|41.17|39.77|40.8|39.4|173
1682548500000|2023-04-26 22:35:00|40.81|39.41|40.61|39.21|40.86|39.46|40.61|39.21|152
1682548800000|2023-04-26 22:40:00|40.62|39.22|40.53|39.13|40.63|39.23|40.51|39.11|134
1682549100000|2023-04-26 22:45:00|40.54|39.14|40.59|39.19|40.64|39.24|40.54|39.14|27
1682549400000|2023-04-26 22:50:00|40.63|39.23|40.7|39.3|40.7|39.3|40.63|39.23|16
1682549700000|2023-04-26 22:55:00|40.69|39.29|40.83|39.43|40.85|39.45|40.69|39.29|86
1682550000000|2023-04-26 23:00:00|40.84|39.44|40.84|39.44|40.94|39.54|40.82|39.42|66
1682550300000|2023-04-26 23:05:00|40.86|39.46|40.88|39.48|40.93|39.53|40.83|39.43|54
1682550600000|2023-04-26 23:10:00|40.87|39.47|40.97|39.57|40.97|39.57|40.87|39.47|74
1682550900000|2023-04-26 23:15:00|40.96|39.56|40.75|39.35|40.98|39.58|40.74|39.34|64
1682551200000|2023-04-26 23:20:00|40.74|39.34|40.76|39.36|40.78|39.38|40.71|39.31|60
1682551500000|2023-04-26 23:25:00|40.77|39.37|40.74|39.34|40.78|39.38|40.7|39.3|51
1682551800000|2023-04-26 23:30:00|40.75|39.35|40.64|39.24|40.85|39.45|40.63|39.23|78
1682552100000|2023-04-26 23:35:00|40.65|39.25|40.64|39.24|40.65|39.25|40.61|39.21|53
1682552400000|2023-04-26 23:40:00|40.65|39.25|40.77|39.37|40.77|39.37|40.65|39.25|35
1682552700000|2023-04-26 23:45:00|40.79|39.39|40.84|39.44|40.87|39.47|40.77|39.37|57
1682553000000|2023-04-26 23:50:00|40.85|39.45|40.85|39.45|40.87|39.47|40.81|39.41|37
1682553300000|2023-04-26 23:55:00|40.86|39.46|40.84|39.44|40.87|39.47|40.82|39.42|45
1682553600000|2023-04-27 00:00:00|40.85|39.45|40.93|39.53|40.93|39.53|40.8|39.4|55
1682553900000|2023-04-27 00:05:00|40.92|39.52|40.94|39.54|40.97|39.57|40.92|39.52|19
1682554200000|2023-04-27 00:10:00|40.97|39.57|41.08|39.68|41.12|39.72|40.97|39.57|69
1682554500000|2023-04-27 00:15:00|41.09|39.69|41.36|39.96|41.36|39.96|41.08|39.68|142
1682554800000|2023-04-27 00:20:00|41.35|39.95|41.69|40.29|41.84|40.44|41.24|39.84|315
1682555100000|2023-04-27 00:25:00|41.68|40.28|41.72|40.32|41.91|40.51|41.67|40.27|256
1682555400000|2023-04-27 00:30:00|41.73|40.33|41.74|40.34|41.89|40.49|41.73|40.33|156
1682555700000|2023-04-27 00:35:00|41.73|40.33|41.43|40.03|41.73|40.33|41.37|39.97|178
1682556000000|2023-04-27 00:40:00|41.44|40.04|41.63|40.23|41.71|40.31|41.44|40.04|151
1682556300000|2023-04-27 00:45:00|41.64|40.24|41.68|40.28|41.7|40.3|41.56|40.16|151
1682556600000|2023-04-27 00:50:00|41.69|40.29|41.77|40.37|41.81|40.41|41.68|40.28|95
1682556900000|2023-04-27 00:55:00|41.76|40.36|41.71|40.31|41.8|40.4|41.71|40.31|109
1682557200000|2023-04-27 01:00:00|41.72|40.32|41.73|40.33|41.88|40.48|41.72|40.32|130
1682557500000|2023-04-27 01:05:00|41.72|40.32|41.65|40.25|41.77|40.37|41.64|40.24|95
1682557800000|2023-04-27 01:10:00|41.64|40.24|41.54|40.14|41.68|40.28|41.53|40.13|81
1682558100000|2023-04-27 01:15:00|41.55|40.15|41.5|40.1|41.59|40.19|41.49|40.09|84
1682558400000|2023-04-27 01:20:00|41.49|40.09|40.98|39.58|41.49|40.09|40.9|39.5|219
1682558700000|2023-04-27 01:25:00|40.99|39.59|41.24|39.84|41.27|39.87|40.94|39.54|203
1682559000000|2023-04-27 01:30:00|41.23|39.83|41.23|39.83|41.27|39.87|41.18|39.78|110
1682559300000|2023-04-27 01:35:00|41.24|39.84|41.36|39.96|41.38|39.98|41.23|39.83|69
1682559600000|2023-04-27 01:40:00|41.37|39.97|41.33|39.93|41.43|40.03|41.32|39.92|66
1682559900000|2023-04-27 01:45:00|41.34|39.94|41.22|39.82|41.39|39.99|41.21|39.81|69
1682560200000|2023-04-27 01:50:00|41.21|39.81|41.16|39.76|41.28|39.88|41.12|39.72|109
1682560500000|2023-04-27 01:55:00|41.17|39.77|41.22|39.82|41.26|39.86|41.17|39.77|64
1682560800000|2023-04-27 02:00:00|41.23|39.83|41.35|39.95|41.36|39.96|41.23|39.83|57
1682561100000|2023-04-27 02:05:00|41.34|39.94|41.36|39.96|41.37|39.97|41.32|39.92|59
1682561400000|2023-04-27 02:10:00|41.35|39.95|41.58|40.18|41.58|40.18|41.32|39.92|86
1682561700000|2023-04-27 02:15:00|41.57|40.17|41.42|40.02|41.58|40.18|41.37|39.97|84
1682562000000|2023-04-27 02:20:00|41.43|40.03|41.43|40.03|41.48|40.08|41.43|40.03|41
1682562300000|2023-04-27 02:25:00|41.42|40.02|41.41|40.01|41.43|40.03|41.37|39.97|54
1682562600000|2023-04-27 02:30:00|41.42|40.02|41.53|40.13|41.56|40.16|41.38|39.98|65
1682562900000|2023-04-27 02:35:00|41.52|40.12|41.37|39.97|41.52|40.12|41.35|39.95|60
1682563200000|2023-04-27 02:40:00|41.38|39.98|41.31|39.91|41.4|40|41.3|39.9|43
1682563500000|2023-04-27 02:45:00|41.3|39.9|41.32|39.92|41.32|39.92|41.25|39.85|56
1682563800000|2023-04-27 02:50:00|41.31|39.91|41.31|39.91|41.35|39.95|41.26|39.86|71
1682564100000|2023-04-27 02:55:00|41.32|39.92|41.32|39.92|41.34|39.94|41.32|39.92|23
1682564400000|2023-04-27 03:00:00|41.31|39.91|41.26|39.86|41.37|39.97|41.25|39.85|84
1682564700000|2023-04-27 03:05:00|41.27|39.87|41.15|39.75|41.3|39.9|41.15|39.75|53
1682565000000|2023-04-27 03:10:00|41.14|39.74|41.18|39.78|41.22|39.82|41.14|39.74|60
1682565300000|2023-04-27 03:15:00|41.19|39.79|41.2|39.8|41.23|39.83|41.17|39.77|64
1682565600000|2023-04-27 03:20:00|41.21|39.81|41.21|39.81|41.23|39.83|41.19|39.79|38
1682565900000|2023-04-27 03:25:00|41.22|39.82|41.21|39.81|41.25|39.85|41.19|39.79|30
1682566200000|2023-04-27 03:30:00|41.2|39.8|41.12|39.72|41.22|39.82|41.11|39.71|36
1682566500000|2023-04-27 03:35:00|41.11|39.71|41.16|39.76|41.16|39.76|41.08|39.68|68
1682566800000|2023-04-27 03:40:00|41.17|39.77|41.15|39.75|41.17|39.77|41.12|39.72|33
1682567100000|2023-04-27 03:45:00|41.14|39.74|41.22|39.82|41.23|39.83|41.09|39.69|58
1682567400000|2023-04-27 03:50:00|41.23|39.83|41.27|39.87|41.28|39.88|41.21|39.81|27
1682567700000|2023-04-27 03:55:00|41.26|39.86|41.13|39.73|41.26|39.86|41.08|39.68|77
1682568000000|2023-04-27 04:00:00|41.15|39.75|41.23|39.83|41.24|39.84|41.15|39.75|67
1682568300000|2023-04-27 04:05:00|41.24|39.84|41.31|39.91|41.31|39.91|41.23|39.83|36
1682568600000|2023-04-27 04:10:00|41.32|39.92|41.44|40.04|41.44|40.04|41.32|39.92|30
1682568900000|2023-04-27 04:15:00|41.43|40.03|41.58|40.18|41.58|40.18|41.42|40.02|50
1682569200000|2023-04-27 04:20:00|41.59|40.19|41.48|40.08|41.63|40.23|41.48|40.08|57
1682569500000|2023-04-27 04:25:00|41.49|40.09|41.5|40.1|41.57|40.17|41.49|40.09|48
1682569800000|2023-04-27 04:30:00|41.51|40.11|41.48|40.08|41.52|40.12|41.44|40.04|63
1682570100000|2023-04-27 04:35:00|41.49|40.09|41.52|40.12|41.56|40.16|41.48|40.08|45
1682570400000|2023-04-27 04:40:00|41.53|40.13|41.54|40.14|41.57|40.17|41.51|40.11|43
1682570700000|2023-04-27 04:45:00|41.53|40.13|41.53|40.13|41.56|40.16|41.49|40.09|37
1682571000000|2023-04-27 04:50:00|41.54|40.14|41.58|40.18|41.58|40.18|41.54|40.14|47
1682571300000|2023-04-27 04:55:00|41.57|40.17|41.64|40.24|41.65|40.25|41.57|40.17|78
1682571600000|2023-04-27 05:00:00|41.63|40.23|41.6|40.2|41.66|40.26|41.6|40.2|38
1682571900000|2023-04-27 05:05:00|41.59|40.19|41.64|40.24|41.65|40.25|41.59|40.19|35
1682572200000|2023-04-27 05:10:00|41.63|40.23|41.61|40.21|41.64|40.24|41.59|40.19|65
1682572500000|2023-04-27 05:15:00|41.6|40.2|41.66|40.26|41.66|40.26|41.6|40.2|31
1682572800000|2023-04-27 05:20:00|41.67|40.27|41.78|40.38|41.78|40.38|41.66|40.26|28
1682573100000|2023-04-27 05:25:00|41.77|40.37|41.75|40.35|41.77|40.37|41.72|40.32|36
1682573400000|2023-04-27 05:30:00|41.73|40.33|41.79|40.39|41.79|40.39|41.73|40.33|53
1682573700000|2023-04-27 05:35:00|41.78|40.38|41.78|40.38|41.79|40.39|41.77|40.37|23
1682574000000|2023-04-27 05:40:00|41.77|40.37|41.67|40.27|41.78|40.38|41.66|40.26|87
1682574300000|2023-04-27 05:45:00|41.66|40.26|41.62|40.22|41.68|40.28|41.59|40.19|67
1682574600000|2023-04-27 05:50:00|41.63|40.23|41.66|40.26|41.66|40.26|41.61|40.21|26
1682574900000|2023-04-27 05:55:00|41.67|40.27|41.64|40.24|41.69|40.29|41.61|40.21|46
1682575200000|2023-04-27 06:00:00|41.65|40.25|41.69|40.29|41.75|40.35|41.65|40.25|33
1682575500000|2023-04-27 06:05:00|41.7|40.3|41.7|40.3|41.75|40.35|41.65|40.25|85
1682575800000|2023-04-27 06:10:00|41.71|40.31|41.73|40.33|41.76|40.36|41.66|40.26|75
1682576100000|2023-04-27 06:15:00|41.72|40.32|41.73|40.33|41.78|40.38|41.71|40.31|67
1682576400000|2023-04-27 06:20:00|41.74|40.34|41.82|40.42|41.88|40.48|41.73|40.33|69
1682576700000|2023-04-27 06:25:00|41.81|40.41|41.98|40.58|41.98|40.58|41.8|40.4|68
1682577000000|2023-04-27 06:30:00|41.99|40.59|41.81|40.41|42.04|40.64|41.8|40.4|70
1682577300000|2023-04-27 06:35:00|41.78|40.38|41.85|40.45|41.87|40.47|41.71|40.31|74
1682577600000|2023-04-27 06:40:00|41.86|40.46|41.79|40.39|41.86|40.46|41.78|40.38|79
1682577900000|2023-04-27 06:45:00|41.8|40.4|41.74|40.34|41.81|40.41|41.73|40.33|63
1682578200000|2023-04-27 06:50:00|41.73|40.33|41.43|40.03|41.8|40.4|41.32|39.92|256
1682578500000|2023-04-27 06:55:00|41.44|40.04|41.63|40.23|41.66|40.26|41.43|40.03|107
1682578800000|2023-04-27 07:00:00|41.64|40.24|41.5|40.1|41.78|40.38|41.48|40.08|140
1682579100000|2023-04-27 07:05:00|41.49|40.09|41.79|40.39|41.79|40.39|41.48|40.08|117
1682579400000|2023-04-27 07:10:00|41.8|40.4|41.78|40.38|41.85|40.45|41.76|40.36|106
1682579700000|2023-04-27 07:15:00|41.79|40.39|41.78|40.38|41.85|40.45|41.74|40.34|69
1682580000000|2023-04-27 07:20:00|41.77|40.37|41.7|40.3|41.77|40.37|41.64|40.24|88
1682580300000|2023-04-27 07:25:00|41.71|40.31|41.7|40.3|41.74|40.34|41.68|40.28|54
1682580600000|2023-04-27 07:30:00|41.71|40.31|41.68|40.28|41.74|40.34|41.64|40.24|70
1682580900000|2023-04-27 07:35:00|41.67|40.27|41.66|40.26|41.73|40.33|41.65|40.25|74
1682581200000|2023-04-27 07:40:00|41.65|40.25|41.67|40.27|41.7|40.3|41.64|40.24|65
1682581500000|2023-04-27 07:45:00|41.68|40.28|41.58|40.18|41.68|40.28|41.58|40.18|55
1682581800000|2023-04-27 07:50:00|41.56|40.16|41.61|40.21|41.66|40.26|41.54|40.14|64
1682582100000|2023-04-27 07:55:00|41.6|40.2|41.55|40.15|41.62|40.22|41.55|40.15|20
1682582400000|2023-04-27 08:00:00|41.56|40.16|41.57|40.17|41.64|40.24|41.55|40.15|49
1682582700000|2023-04-27 08:05:00|41.56|40.16|41.47|40.07|41.56|40.16|41.47|40.07|54
1682583000000|2023-04-27 08:10:00|41.46|40.06|41.43|40.03|41.53|40.13|41.42|40.02|75
1682583300000|2023-04-27 08:15:00|41.42|40.02|41.51|40.11|41.54|40.14|41.41|40.01|73
1682583600000|2023-04-27 08:20:00|41.52|40.12|41.75|40.35|41.75|40.35|41.52|40.12|68
1682583900000|2023-04-27 08:25:00|41.74|40.34|41.69|40.29|41.79|40.39|41.68|40.28|84
1682584200000|2023-04-27 08:30:00|41.68|40.28|41.68|40.28|41.73|40.33|41.61|40.21|67
1682584500000|2023-04-27 08:35:00|41.7|40.3|41.66|40.26|41.74|40.34|41.65|40.25|58
1682584800000|2023-04-27 08:40:00|41.67|40.27|41.54|40.14|41.67|40.27|41.54|40.14|79
1682585100000|2023-04-27 08:45:00|41.55|40.15|41.52|40.12|41.56|40.16|41.52|40.12|32
1682585400000|2023-04-27 08:50:00|41.5|40.1|41.47|40.07|41.54|40.14|41.44|40.04|71
1682585700000|2023-04-27 08:55:00|41.46|40.06|41.41|40.01|41.46|40.06|41.41|40.01|42
1682586000000|2023-04-27 09:00:00|41.42|40.02|41.43|40.03|41.44|40.04|41.41|40.01|20
1682586300000|2023-04-27 09:05:00|41.42|40.02|41.41|40.01|41.44|40.04|41.39|39.99|43
1682586600000|2023-04-27 09:10:00|41.4|40|41.3|39.9|41.4|40|41.26|39.86|73
1682586900000|2023-04-27 09:15:00|41.29|39.89|41.29|39.89|41.31|39.91|41.2|39.8|48
1682587200000|2023-04-27 09:20:00|41.3|39.9|41.24|39.84|41.3|39.9|41.22|39.82|55
1682587500000|2023-04-27 09:25:00|41.25|39.85|41.23|39.83|41.28|39.88|41.18|39.78|46
1682587800000|2023-04-27 09:30:00|41.24|39.84|41.26|39.86|41.31|39.91|41.23|39.83|49
1682588100000|2023-04-27 09:35:00|41.27|39.87|41.32|39.92|41.32|39.92|41.2|39.8|45
1682588400000|2023-04-27 09:40:00|41.31|39.91|41.32|39.92|41.37|39.97|41.27|39.87|75
1682588700000|2023-04-27 09:45:00|41.31|39.91|41.39|39.99|41.4|40|41.29|39.89|71
1682589000000|2023-04-27 09:50:00|41.38|39.98|41.33|39.93|41.39|39.99|41.3|39.9|40
1682589300000|2023-04-27 09:55:00|41.32|39.92|41.28|39.88|41.33|39.93|41.27|39.87|49
1682589600000|2023-04-27 10:00:00|41.26|39.86|41.25|39.85|41.29|39.89|41.17|39.77|75
1682589900000|2023-04-27 10:05:00|41.24|39.84|41.33|39.93|41.33|39.93|41.24|39.84|57
1682590200000|2023-04-27 10:10:00|41.32|39.92|41.41|40.01|41.42|40.02|41.32|39.92|41
1682590500000|2023-04-27 10:15:00|41.4|40|41.42|40.02|41.43|40.03|41.39|39.99|25
1682590800000|2023-04-27 10:20:00|41.41|40.01|41.39|39.99|41.45|40.05|41.38|39.98|75
1682591100000|2023-04-27 10:25:00|41.38|39.98|41.31|39.91|41.43|40.03|41.31|39.91|36
1682591400000|2023-04-27 10:30:00|41.3|39.9|41.27|39.87|41.32|39.92|41.23|39.83|50
1682591700000|2023-04-27 10:35:00|41.28|39.88|41.25|39.85|41.29|39.89|41.25|39.85|34
1682592000000|2023-04-27 10:40:00|41.24|39.84|41.28|39.88|41.29|39.89|41.23|39.83|23
1682592300000|2023-04-27 10:45:00|41.29|39.89|41.19|39.79|41.33|39.93|41.19|39.79|49
1682592600000|2023-04-27 10:50:00|41.18|39.78|41.24|39.84|41.29|39.89|41.18|39.78|82
1682592900000|2023-04-27 10:55:00|41.23|39.83|41.18|39.78|41.27|39.87|41.16|39.76|37
1682593200000|2023-04-27 11:00:00|41.19|39.79|41.2|39.8|41.24|39.84|41.17|39.77|30
1682593500000|2023-04-27 11:05:00|41.19|39.79|41.38|39.98|41.4|40|41.17|39.77|74
1682593800000|2023-04-27 11:10:00|41.39|39.99|41.44|40.04|41.49|40.09|41.39|39.99|87
1682594100000|2023-04-27 11:15:00|41.43|40.03|41.37|39.97|41.44|40.04|41.36|39.96|83
1682594400000|2023-04-27 11:20:00|41.38|39.98|41.39|39.99|41.43|40.03|41.37|39.97|36
1682594700000|2023-04-27 11:25:00|41.4|40|41.37|39.97|41.41|40.01|41.36|39.96|28
1682595000000|2023-04-27 11:30:00|41.38|39.98|41.29|39.89|41.42|40.02|41.29|39.89|41
1682595300000|2023-04-27 11:35:00|41.28|39.88|41.22|39.82|41.29|39.89|41.21|39.81|89
1682595600000|2023-04-27 11:40:00|41.23|39.83|41.2|39.8|41.27|39.87|41.2|39.8|40
1682595900000|2023-04-27 11:45:00|41.19|39.79|41.17|39.77|41.25|39.85|41.12|39.72|66
1682596200000|2023-04-27 11:50:00|41.19|39.79|41.2|39.8|41.23|39.83|41.18|39.78|46
1682596500000|2023-04-27 11:55:00|41.19|39.79|41.19|39.79|41.25|39.85|41.19|39.79|31
1682596800000|2023-04-27 12:00:00|41.18|39.78|41.24|39.84|41.25|39.85|41.14|39.74|56
1682597100000|2023-04-27 12:05:00|41.23|39.83|41.31|39.91|41.31|39.91|41.23|39.83|20
1682597400000|2023-04-27 12:10:00|41.32|39.92|41.39|39.99|41.41|40.01|41.31|39.91|32
1682597700000|2023-04-27 12:15:00|41.4|40|41.47|40.07|41.48|40.08|41.38|39.98|59
1682598000000|2023-04-27 12:20:00|41.46|40.06|41.33|39.93|41.46|40.06|41.33|39.93|40
1682598300000|2023-04-27 12:25:00|41.32|39.92|41.33|39.93|41.43|40.03|41.28|39.88|57
1682598600000|2023-04-27 12:30:00|41.31|39.91|41.16|39.76|41.55|40.15|41.02|39.62|330
1682598900000|2023-04-27 12:35:00|41.15|39.75|41.12|39.72|41.22|39.82|41.03|39.63|210
1682599200000|2023-04-27 12:40:00|41.14|39.74|41.08|39.68|41.26|39.86|41.07|39.67|101
1682599500000|2023-04-27 12:45:00|41.07|39.67|41.26|39.86|41.27|39.87|41.05|39.65|120
1682599800000|2023-04-27 12:50:00|41.25|39.85|41.24|39.84|41.28|39.88|41.19|39.79|86
1682600100000|2023-04-27 12:55:00|41.23|39.83|41.27|39.87|41.27|39.87|41.18|39.78|60
1682600400000|2023-04-27 13:00:00|41.28|39.88|41.38|39.98|41.39|39.99|41.28|39.88|130
1682600700000|2023-04-27 13:05:00|41.37|39.97|41.44|40.04|41.47|40.07|41.36|39.96|86
1682601000000|2023-04-27 13:10:00|41.45|40.05|41.48|40.08|41.55|40.15|41.44|40.04|76
1682601300000|2023-04-27 13:15:00|41.49|40.09|41.44|40.04|41.5|40.1|41.42|40.02|57
1682601600000|2023-04-27 13:20:00|41.43|40.03|41.45|40.05|41.45|40.05|41.39|39.99|41
1682601900000|2023-04-27 13:25:00|41.44|40.04|41.43|40.03|41.5|40.1|41.43|40.03|41
1682602200000|2023-04-27 13:30:00|41.44|40.04|41.55|40.15|41.55|40.15|41.44|40.04|50
1682602500000|2023-04-27 13:35:00|41.56|40.16|41.7|40.3|41.74|40.34|41.56|40.16|106
1682602800000|2023-04-27 13:40:00|41.71|40.31|41.68|40.28|41.75|40.35|41.66|40.26|77
1682603100000|2023-04-27 13:45:00|41.69|40.29|41.77|40.37|41.78|40.38|41.67|40.27|84
1682603400000|2023-04-27 13:50:00|41.78|40.38|41.78|40.38|41.85|40.45|41.77|40.37|126
1682603700000|2023-04-27 13:55:00|41.77|40.37|41.71|40.31|41.78|40.38|41.68|40.28|79
1682604000000|2023-04-27 14:00:00|41.72|40.32|41.71|40.31|41.88|40.48|41.7|40.3|156
1682604300000|2023-04-27 14:05:00|41.72|40.32|41.77|40.37|41.78|40.38|41.72|40.32|66
1682604600000|2023-04-27 14:10:00|41.76|40.36|41.81|40.41|41.81|40.41|41.74|40.34|77
1682604900000|2023-04-27 14:15:00|41.8|40.4|41.75|40.35|41.84|40.44|41.75|40.35|72
1682605200000|2023-04-27 14:20:00|41.74|40.34|41.69|40.29|41.76|40.36|41.67|40.27|61
1682605500000|2023-04-27 14:25:00|41.68|40.28|41.62|40.22|41.69|40.29|41.61|40.21|65
1682605800000|2023-04-27 14:30:00|41.63|40.23|41.68|40.28|41.69|40.29|41.62|40.22|53
1682606100000|2023-04-27 14:35:00|41.69|40.29|41.69|40.29|41.72|40.32|41.68|40.28|50
1682606400000|2023-04-27 14:40:00|41.7|40.3|41.71|40.31|41.73|40.33|41.69|40.29|37
1682606700000|2023-04-27 14:45:00|41.7|40.3|41.69|40.29|41.71|40.31|41.68|40.28|32
1682607000000|2023-04-27 14:50:00|41.7|40.3|41.7|40.3|41.71|40.31|41.68|40.28|39
1682607300000|2023-04-27 14:55:00|41.69|40.29|41.67|40.27|41.69|40.29|41.63|40.23|56
1682607600000|2023-04-27 15:00:00|41.68|40.28|41.76|40.36|41.81|40.41|41.67|40.27|66
1682607900000|2023-04-27 15:05:00|41.72|40.32|41.71|40.31|41.74|40.34|41.69|40.29|34
1682608200000|2023-04-27 15:10:00|41.72|40.32|41.75|40.35|41.8|40.4|41.71|40.31|77
1682608500000|2023-04-27 15:15:00|41.74|40.34|41.81|40.41|41.81|40.41|41.73|40.33|32
1682608800000|2023-04-27 15:20:00|41.8|40.4|42.13|40.73|42.24|40.84|41.8|40.4|283
1682609100000|2023-04-27 15:25:00|42.14|40.74|42|40.6|42.18|40.78|41.92|40.52|165
1682609400000|2023-04-27 15:30:00|42.01|40.61|42.14|40.74|42.21|40.81|42.01|40.61|153
1682609700000|2023-04-27 15:35:00|42.15|40.75|42.15|40.75|42.22|40.82|42.11|40.71|129
1682610000000|2023-04-27 15:40:00|42.14|40.74|41.87|40.47|42.2|40.8|41.87|40.47|165
1682610300000|2023-04-27 15:45:00|41.86|40.46|41.91|40.51|41.92|40.52|41.62|40.22|198
1682610600000|2023-04-27 15:50:00|41.92|40.52|42.01|40.61|42.02|40.62|41.9|40.5|85
1682610900000|2023-04-27 15:55:00|42|40.6|42.04|40.64|42.06|40.66|41.97|40.57|54
1682611200000|2023-04-27 16:00:00|42.05|40.65|42.05|40.65|42.17|40.77|42.05|40.65|91
1682611500000|2023-04-27 16:05:00|42.04|40.64|41.97|40.57|42.05|40.65|41.97|40.57|74
1682611800000|2023-04-27 16:10:00|41.98|40.58|41.95|40.55|42.02|40.62|41.95|40.55|42
1682612100000|2023-04-27 16:15:00|41.96|40.56|41.96|40.56|42.04|40.64|41.95|40.55|76
1682612400000|2023-04-27 16:20:00|41.95|40.55|41.91|40.51|41.98|40.58|41.9|40.5|68
1682612700000|2023-04-27 16:25:00|41.9|40.5|41.98|40.58|41.99|40.59|41.87|40.47|75
1682613000000|2023-04-27 16:30:00|41.99|40.59|41.94|40.54|42.02|40.62|41.94|40.54|44
1682613300000|2023-04-27 16:35:00|41.92|40.52|41.89|40.49|41.96|40.56|41.89|40.49|65
1682613600000|2023-04-27 16:40:00|41.88|40.48|41.88|40.48|41.89|40.49|41.84|40.44|36
1682613900000|2023-04-27 16:45:00|41.89|40.49|41.73|40.33|41.91|40.51|41.67|40.27|71
1682614200000|2023-04-27 16:50:00|41.74|40.34|41.8|40.4|41.8|40.4|41.72|40.32|33
1682614500000|2023-04-27 16:55:00|41.79|40.39|41.81|40.41|41.81|40.41|41.77|40.37|71
1682614800000|2023-04-27 17:00:00|41.82|40.42|41.78|40.38|41.86|40.46|41.76|40.36|47
1682615100000|2023-04-27 17:05:00|41.79|40.39|41.83|40.43|41.84|40.44|41.76|40.36|41
1682615400000|2023-04-27 17:10:00|41.84|40.44|41.94|40.54|41.96|40.56|41.83|40.43|79
1682615700000|2023-04-27 17:15:00|41.95|40.55|42.01|40.61|42.02|40.62|41.94|40.54|52
1682616000000|2023-04-27 17:20:00|42.02|40.62|41.99|40.59|42.02|40.62|41.98|40.58|26
1682616300000|2023-04-27 17:25:00|41.98|40.58|42|40.6|42|40.6|41.94|40.54|59
1682616600000|2023-04-27 17:30:00|42.01|40.61|42.08|40.68|42.17|40.77|42.01|40.61|97
1682616900000|2023-04-27 17:35:00|42.09|40.69|42.02|40.62|42.09|40.69|41.99|40.59|49
1682617200000|2023-04-27 17:40:00|42.03|40.63|42.09|40.69|42.09|40.69|42.03|40.63|41
1682617500000|2023-04-27 17:45:00|42.1|40.7|42.15|40.75|42.27|40.87|42.1|40.7|124
1682617800000|2023-04-27 17:50:00|42.14|40.74|42.25|40.85|42.25|40.85|42.14|40.74|83
1682618100000|2023-04-27 17:55:00|42.26|40.86|42.17|40.77|42.31|40.91|42.15|40.75|73
1682618400000|2023-04-27 18:00:00|42.18|40.78|42.1|40.7|42.19|40.79|42.1|40.7|73
1682618700000|2023-04-27 18:05:00|42.09|40.69|42.03|40.63|42.09|40.69|42|40.6|71
1682619000000|2023-04-27 18:10:00|42.04|40.64|42.13|40.73|42.18|40.78|42.03|40.63|72
1682619300000|2023-04-27 18:15:00|42.14|40.74|42.25|40.85|42.27|40.87|42.14|40.74|124
1682619600000|2023-04-27 18:20:00|42.24|40.84|42.2|40.8|42.3|40.9|42.19|40.79|89
1682619900000|2023-04-27 18:25:00|42.21|40.81|42.35|40.95|42.42|41.02|42.21|40.81|164
1682620200000|2023-04-27 18:30:00|42.34|40.94|42.4|41|42.43|41.03|42.33|40.93|95
1682620500000|2023-04-27 18:35:00|42.41|41.01|42.43|41.03|42.43|41.03|42.36|40.96|87
1682620800000|2023-04-27 18:40:00|42.44|41.04|42.57|41.17|42.57|41.17|42.41|41.01|170
1682621100000|2023-04-27 18:45:00|42.56|41.16|42.36|40.96|42.57|41.17|42.36|40.96|130
1682621400000|2023-04-27 18:50:00|42.37|40.97|42.4|41|42.43|41.03|42.36|40.96|86
1682621700000|2023-04-27 18:55:00|42.41|41.01|42.27|40.87|42.44|41.04|42.26|40.86|99
1682622000000|2023-04-27 19:00:00|42.28|40.88|42.16|40.76|42.28|40.88|42.15|40.75|87
1682622300000|2023-04-27 19:05:00|42.17|40.77|42.04|40.64|42.25|40.85|42.04|40.64|90
1682622600000|2023-04-27 19:10:00|42.03|40.63|42.01|40.61|42.04|40.64|41.83|40.43|236
1682622900000|2023-04-27 19:15:00|42.02|40.62|42.11|40.71|42.13|40.73|41.96|40.56|111
1682623200000|2023-04-27 19:20:00|42.1|40.7|42.08|40.68|42.13|40.73|42.04|40.64|70
1682623500000|2023-04-27 19:25:00|42.07|40.67|42.08|40.68|42.08|40.68|42.04|40.64|22
1682623800000|2023-04-27 19:30:00|42.07|40.67|42.19|40.79|42.2|40.8|42.06|40.66|63
1682624100000|2023-04-27 19:35:00|42.2|40.8|42.12|40.72|42.2|40.8|42.12|40.72|111
1682624400000|2023-04-27 19:40:00|42.13|40.73|42.14|40.74|42.16|40.76|42.11|40.71|85
1682624700000|2023-04-27 19:45:00|42.13|40.73|42.14|40.74|42.15|40.75|42.09|40.69|53
1682625000000|2023-04-27 19:50:00|42.13|40.73|42.07|40.67|42.13|40.73|42.07|40.67|51
1682625300000|2023-04-27 19:55:00|42.06|40.66|41.99|40.59|42.06|40.66|41.94|40.54|103
1682625600000|2023-04-27 20:00:00|41.98|40.58|41.99|40.59|42.1|40.7|41.91|40.51|177
1682625900000|2023-04-27 20:05:00|41.98|40.58|41.87|40.47|41.98|40.58|41.85|40.45|99
1682626200000|2023-04-27 20:10:00|41.86|40.46|41.87|40.47|41.92|40.52|41.8|40.4|92
1682626500000|2023-04-27 20:15:00|41.88|40.48|41.84|40.44|41.94|40.54|41.83|40.43|77
1682626800000|2023-04-27 20:20:00|41.85|40.45|41.89|40.49|41.92|40.52|41.85|40.45|55
1682627100000|2023-04-27 20:25:00|41.9|40.5|41.9|40.5|41.91|40.51|41.84|40.44|70
1682627400000|2023-04-27 20:30:00|41.91|40.51|41.91|40.51|41.92|40.52|41.84|40.44|39
1682627700000|2023-04-27 20:35:00|41.9|40.5|41.92|40.52|41.94|40.54|41.87|40.47|45
1682628000000|2023-04-27 20:40:00|41.91|40.51|41.88|40.48|41.93|40.53|41.88|40.48|34
1682628300000|2023-04-27 20:45:00|41.89|40.49|41.8|40.4|41.9|40.5|41.8|40.4|62
1682628600000|2023-04-27 20:50:00|41.79|40.39|41.8|40.4|41.84|40.44|41.79|40.39|16
1682628900000|2023-04-27 20:55:00|41.81|40.41|41.81|40.41|41.83|40.43|41.77|40.37|33
1682629200000|2023-04-27 21:00:00|41.8|40.4|41.85|40.45|41.85|40.45|41.76|40.36|69
1682629500000|2023-04-27 21:05:00|41.84|40.44|41.77|40.37|41.85|40.45|41.75|40.35|42
1682629800000|2023-04-27 21:10:00|41.78|40.38|41.87|40.47|41.87|40.47|41.77|40.37|78
1682630100000|2023-04-27 21:15:00|41.86|40.46|41.88|40.48|41.89|40.49|41.85|40.45|25
1682630400000|2023-04-27 21:20:00|41.89|40.49|41.91|40.51|41.94|40.54|41.89|40.49|15
1682630700000|2023-04-27 21:25:00|41.9|40.5|41.87|40.47|41.91|40.51|41.87|40.47|14
1682631000000|2023-04-27 21:30:00|41.86|40.46|41.83|40.43|41.86|40.46|41.79|40.39|18
1682631300000|2023-04-27 21:35:00|41.82|40.42|41.78|40.38|41.82|40.42|41.69|40.29|69
1682631600000|2023-04-27 21:40:00|41.79|40.39|41.8|40.4|41.84|40.44|41.79|40.39|25
1682631900000|2023-04-27 21:45:00|41.77|40.37|41.76|40.36|41.77|40.37|41.72|40.32|42
1682632200000|2023-04-27 21:50:00|41.77|40.37|41.83|40.43|41.84|40.44|41.77|40.37|25
1682632500000|2023-04-27 21:55:00|41.84|40.44|41.83|40.43|41.84|40.44|41.82|40.42|12
1682632800000|2023-04-27 22:00:00|41.81|40.41|41.8|40.4|41.81|40.41|41.8|40.4|2
1682633700000|2023-04-27 22:15:00|41.74|40.34|41.78|40.38|41.78|40.38|41.74|40.34|19
1682634000000|2023-04-27 22:20:00|41.77|40.37|41.74|40.34|41.82|40.42|41.74|40.34|30
1682634300000|2023-04-27 22:25:00|41.75|40.35|41.78|40.38|41.79|40.39|41.75|40.35|31
1682634600000|2023-04-27 22:30:00|41.75|40.35|41.72|40.32|41.78|40.38|41.71|40.31|58
1682634900000|2023-04-27 22:35:00|41.71|40.31|41.76|40.36|41.76|40.36|41.69|40.29|21
1682635200000|2023-04-27 22:40:00|41.75|40.35|41.73|40.33|41.76|40.36|41.72|40.32|27
1682635500000|2023-04-27 22:45:00|41.71|40.31|41.56|40.16|41.71|40.31|41.5|40.1|69
1682635800000|2023-04-27 22:50:00|41.57|40.17|41.35|39.95|41.66|40.26|41.25|39.85|165
1682636100000|2023-04-27 22:55:00|41.36|39.96|41.53|40.13|41.55|40.15|41.35|39.95|140
1682636400000|2023-04-27 23:00:00|41.54|40.14|41.58|40.18|41.62|40.22|41.47|40.07|65
1682636700000|2023-04-27 23:05:00|41.57|40.17|41.62|40.22|41.64|40.24|41.55|40.15|59
1682637000000|2023-04-27 23:10:00|41.61|40.21|41.56|40.16|41.62|40.22|41.55|40.15|38
1682637300000|2023-04-27 23:15:00|41.55|40.15|41.62|40.22|41.63|40.23|41.51|40.11|42
1682637600000|2023-04-27 23:20:00|41.63|40.23|41.61|40.21|41.64|40.24|41.61|40.21|14
1682637900000|2023-04-27 23:25:00|41.62|40.22|41.63|40.23|41.66|40.26|41.62|40.22|40
1682638200000|2023-04-27 23:30:00|41.64|40.24|41.68|40.28|41.68|40.28|41.62|40.22|33
1682638500000|2023-04-27 23:35:00|41.69|40.29|41.68|40.28|41.69|40.29|41.66|40.26|21
1682638800000|2023-04-27 23:40:00|41.67|40.27|41.66|40.26|41.67|40.27|41.62|40.22|38
1682639100000|2023-04-27 23:45:00|41.65|40.25|41.66|40.26|41.67|40.27|41.62|40.22|32
1682639400000|2023-04-27 23:50:00|41.67|40.27|41.68|40.28|41.7|40.3|41.63|40.23|34
1682639700000|2023-04-27 23:55:00|41.69|40.29|41.7|40.3|41.71|40.31|41.67|40.27|30
1682640000000|2023-04-28 00:00:00|41.71|40.31|41.74|40.34|41.74|40.34|41.71|40.31|23
1682640300000|2023-04-28 00:05:00|41.73|40.33|41.77|40.37|41.79|40.39|41.7|40.3|39
1682640600000|2023-04-28 00:10:00|41.76|40.36|41.65|40.25|41.76|40.36|41.65|40.25|29
1682640900000|2023-04-28 00:15:00|41.66|40.26|41.58|40.18|41.66|40.26|41.53|40.13|52
1682641200000|2023-04-28 00:20:00|41.59|40.19|41.52|40.12|41.66|40.26|41.52|40.12|61
1682641500000|2023-04-28 00:25:00|41.51|40.11|41.53|40.13|41.55|40.15|41.49|40.09|45
1682641800000|2023-04-28 00:30:00|41.54|40.14|41.59|40.19|41.59|40.19|41.49|40.09|52
1682642100000|2023-04-28 00:35:00|41.6|40.2|41.65|40.25|41.65|40.25|41.57|40.17|48
1682642400000|2023-04-28 00:40:00|41.64|40.24|41.6|40.2|41.65|40.25|41.59|40.19|73
1682642700000|2023-04-28 00:45:00|41.59|40.19|41.71|40.31|41.72|40.32|41.59|40.19|59
1682643000000|2023-04-28 00:50:00|41.72|40.32|41.74|40.34|41.75|40.35|41.71|40.31|73
1682643300000|2023-04-28 00:55:00|41.73|40.33|41.76|40.36|41.77|40.37|41.72|40.32|58
1682643600000|2023-04-28 01:00:00|41.77|40.37|41.73|40.33|41.78|40.38|41.73|40.33|53
1682643900000|2023-04-28 01:05:00|41.74|40.34|41.69|40.29|41.75|40.35|41.69|40.29|42
1682644200000|2023-04-28 01:10:00|41.68|40.28|41.59|40.19|41.68|40.28|41.59|40.19|25
1682644500000|2023-04-28 01:15:00|41.6|40.2|41.59|40.19|41.6|40.2|41.55|40.15|60
1682644800000|2023-04-28 01:20:00|41.58|40.18|41.53|40.13|41.58|40.18|41.53|40.13|8
1682645100000|2023-04-28 01:25:00|41.52|40.12|41.53|40.13|41.56|40.16|41.52|40.12|14
1682645400000|2023-04-28 01:30:00|41.52|40.12|41.52|40.12|41.53|40.13|41.49|40.09|37
1682645700000|2023-04-28 01:35:00|41.53|40.13|41.64|40.24|41.66|40.26|41.53|40.13|50
1682646000000|2023-04-28 01:40:00|41.65|40.25|41.7|40.3|41.7|40.3|41.63|40.23|29
1682646300000|2023-04-28 01:45:00|41.71|40.31|41.67|40.27|41.71|40.31|41.67|40.27|35
1682646600000|2023-04-28 01:50:00|41.68|40.28|41.66|40.26|41.69|40.29|41.66|40.26|31
1682646900000|2023-04-28 01:55:00|41.65|40.25|41.61|40.21|41.66|40.26|41.61|40.21|13
1682647200000|2023-04-28 02:00:00|41.6|40.2|41.59|40.19|41.61|40.21|41.56|40.16|25
1682647500000|2023-04-28 02:05:00|41.6|40.2|41.51|40.11|41.6|40.2|41.51|40.11|32
1682647800000|2023-04-28 02:10:00|41.52|40.12|41.46|40.06|41.52|40.12|41.46|40.06|17
1682648100000|2023-04-28 02:15:00|41.47|40.07|41.41|40.01|41.47|40.07|41.39|39.99|33
1682648400000|2023-04-28 02:20:00|41.42|40.02|41.44|40.04|41.46|40.06|41.41|40.01|47
1682648700000|2023-04-28 02:25:00|41.45|40.05|41.43|40.03|41.45|40.05|41.4|40|27
1682649000000|2023-04-28 02:30:00|41.42|40.02|41.45|40.05|41.45|40.05|41.4|40|42
1682649300000|2023-04-28 02:35:00|41.44|40.04|41.43|40.03|41.44|40.04|41.4|40|24
1682649600000|2023-04-28 02:40:00|41.42|40.02|41.41|40.01|41.45|40.05|41.4|40|18
1682649900000|2023-04-28 02:45:00|41.42|40.02|41.42|40.02|41.42|40.02|41.4|40|19
1682650200000|2023-04-28 02:50:00|41.44|40.04|41.44|40.04|41.46|40.06|41.41|40.01|31
1682650500000|2023-04-28 02:55:00|41.43|40.03|41.44|40.04|41.44|40.04|41.4|40|37
1682650800000|2023-04-28 03:00:00|41.43|40.03|41.42|40.02|41.43|40.03|41.41|40.01|20
1682651100000|2023-04-28 03:05:00|41.41|40.01|41.39|39.99|41.42|40.02|41.38|39.98|15
1682651400000|2023-04-28 03:10:00|41.4|40|41.46|40.06|41.46|40.06|41.39|39.99|31
1682651700000|2023-04-28 03:15:00|41.45|40.05|41.45|40.05|41.46|40.06|41.42|40.02|21
1682652000000|2023-04-28 03:20:00|41.46|40.06|41.39|39.99|41.46|40.06|41.39|39.99|21
1682652300000|2023-04-28 03:25:00|41.4|40|41.39|39.99|41.43|40.03|41.39|39.99|26
1682652600000|2023-04-28 03:30:00|41.4|40|41.42|40.02|41.43|40.03|41.4|40|37
1682652900000|2023-04-28 03:35:00|41.43|40.03|41.43|40.03|41.44|40.04|41.41|40.01|19
1682653200000|2023-04-28 03:40:00|41.44|40.04|41.45|40.05|41.45|40.05|41.44|40.04|4
1682653500000|2023-04-28 03:45:00|41.46|40.06|41.52|40.12|41.53|40.13|41.46|40.06|16
1682653800000|2023-04-28 03:50:00|41.51|40.11|41.51|40.11|41.53|40.13|41.5|40.1|15
1682654100000|2023-04-28 03:55:00|41.5|40.1|41.51|40.11|41.52|40.12|41.5|40.1|6
1682654400000|2023-04-28 04:00:00|41.5|40.1|41.53|40.13|41.53|40.13|41.5|40.1|16
1682654700000|2023-04-28 04:05:00|41.52|40.12|41.55|40.15|41.55|40.15|41.52|40.12|12
1682655000000|2023-04-28 04:10:00|41.56|40.16|41.63|40.23|41.64|40.24|41.55|40.15|51
1682655300000|2023-04-28 04:15:00|41.62|40.22|41.63|40.23|41.64|40.24|41.62|40.22|12
1682655600000|2023-04-28 04:20:00|41.62|40.22|41.63|40.23|41.65|40.25|41.62|40.22|14
1682655900000|2023-04-28 04:25:00|41.62|40.22|41.65|40.25|41.65|40.25|41.62|40.22|22
1682656200000|2023-04-28 04:30:00|41.66|40.26|41.68|40.28|41.69|40.29|41.66|40.26|16
1682656500000|2023-04-28 04:35:00|41.67|40.27|41.71|40.31|41.71|40.31|41.65|40.25|40
1682656800000|2023-04-28 04:40:00|41.7|40.3|41.68|40.28|41.71|40.31|41.66|40.26|13
1682657100000|2023-04-28 04:45:00|41.67|40.27|41.59|40.19|41.67|40.27|41.56|40.16|35
1682657400000|2023-04-28 04:50:00|41.6|40.2|41.62|40.22|41.62|40.22|41.59|40.19|11
1682657700000|2023-04-28 04:55:00|41.61|40.21|41.61|40.21|41.68|40.28|41.6|40.2|39
1682658000000|2023-04-28 05:00:00|41.6|40.2|41.61|40.21|41.62|40.22|41.59|40.19|16
1682658300000|2023-04-28 05:05:00|41.6|40.2|41.6|40.2|41.62|40.22|41.58|40.18|21
1682658600000|2023-04-28 05:10:00|41.59|40.19|41.63|40.23|41.63|40.23|41.59|40.19|25
1682658900000|2023-04-28 05:15:00|41.64|40.24|41.66|40.26|41.67|40.27|41.64|40.24|23
1682659200000|2023-04-28 05:20:00|41.67|40.27|41.7|40.3|41.7|40.3|41.67|40.27|16
1682659500000|2023-04-28 05:25:00|41.69|40.29|41.72|40.32|41.72|40.32|41.69|40.29|6
1682659800000|2023-04-28 05:30:00|41.71|40.31|41.69|40.29|41.71|40.31|41.69|40.29|19
1682660100000|2023-04-28 05:35:00|41.68|40.28|41.75|40.35|41.77|40.37|41.68|40.28|46
1682660400000|2023-04-28 05:40:00|41.74|40.34|41.73|40.33|41.75|40.35|41.72|40.32|22
1682660700000|2023-04-28 05:45:00|41.72|40.32|41.69|40.29|41.74|40.34|41.69|40.29|44
1682661000000|2023-04-28 05:50:00|41.68|40.28|41.63|40.23|41.69|40.29|41.62|40.22|47
1682661300000|2023-04-28 05:55:00|41.62|40.22|41.63|40.23|41.64|40.24|41.61|40.21|18
1682661600000|2023-04-28 06:00:00|41.64|40.24|41.64|40.24|41.65|40.25|41.63|40.23|35
1682661900000|2023-04-28 06:05:00|41.63|40.23|41.63|40.23|41.63|40.23|41.63|40.23|1
1682662200000|2023-04-28 06:10:00|41.62|40.22|41.59|40.19|41.63|40.23|41.58|40.18|30
1682662500000|2023-04-28 06:15:00|41.6|40.2|41.66|40.26|41.69|40.29|41.59|40.19|43
1682662800000|2023-04-28 06:20:00|41.65|40.25|41.53|40.13|41.66|40.26|41.51|40.11|57
1682663100000|2023-04-28 06:25:00|41.54|40.14|41.56|40.16|41.56|40.16|41.53|40.13|53
1682663400000|2023-04-28 06:30:00|41.57|40.17|41.56|40.16|41.58|40.18|41.53|40.13|32
1682663700000|2023-04-28 06:35:00|41.55|40.15|41.54|40.14|41.56|40.16|41.53|40.13|40
1682664000000|2023-04-28 06:40:00|41.55|40.15|41.49|40.09|41.56|40.16|41.49|40.09|33
1682664300000|2023-04-28 06:45:00|41.48|40.08|41.55|40.15|41.55|40.15|41.48|40.08|34
1682664600000|2023-04-28 06:50:00|41.56|40.16|41.57|40.17|41.57|40.17|41.52|40.12|49
1682664900000|2023-04-28 06:55:00|41.56|40.16|41.57|40.17|41.58|40.18|41.56|40.16|20
1682665200000|2023-04-28 07:00:00|41.58|40.18|41.59|40.19|41.62|40.22|41.57|40.17|22
1682665500000|2023-04-28 07:05:00|41.6|40.2|41.62|40.22|41.62|40.22|41.59|40.19|19
1682665800000|2023-04-28 07:10:00|41.63|40.23|41.65|40.25|41.66|40.26|41.62|40.22|39
1682666100000|2023-04-28 07:15:00|41.66|40.26|41.66|40.26|41.67|40.27|41.64|40.24|45
1682666400000|2023-04-28 07:20:00|41.65|40.25|41.63|40.23|41.65|40.25|41.61|40.21|21
1682666700000|2023-04-28 07:25:00|41.62|40.22|41.63|40.23|41.63|40.23|41.6|40.2|24
1682667000000|2023-04-28 07:30:00|41.64|40.24|41.64|40.24|41.65|40.25|41.62|40.22|21
1682667300000|2023-04-28 07:35:00|41.65|40.25|41.62|40.22|41.65|40.25|41.59|40.19|50
1682667600000|2023-04-28 07:40:00|41.63|40.23|41.68|40.28|41.68|40.28|41.62|40.22|26
1682667900000|2023-04-28 07:45:00|41.7|40.3|41.71|40.31|41.72|40.32|41.67|40.27|38
1682668200000|2023-04-28 07:50:00|41.7|40.3|41.66|40.26|41.71|40.31|41.66|40.26|53
1682668500000|2023-04-28 07:55:00|41.65|40.25|41.77|40.37|41.78|40.38|41.6|40.2|40
1682668800000|2023-04-28 08:00:00|41.78|40.38|41.55|40.15|41.78|40.38|41.54|40.14|55
1682669100000|2023-04-28 08:05:00|41.54|40.14|41.53|40.13|41.54|40.14|41.52|40.12|24
1682669400000|2023-04-28 08:10:00|41.52|40.12|41.51|40.11|41.53|40.13|41.49|40.09|20
1682669700000|2023-04-28 08:15:00|41.52|40.12|41.51|40.11|41.52|40.12|41.51|40.11|10
1682670000000|2023-04-28 08:20:00|41.52|40.12|41.51|40.11|41.52|40.12|41.51|40.11|18
1682670300000|2023-04-28 08:25:00|41.52|40.12|41.51|40.11|41.52|40.12|41.5|40.1|36
1682670600000|2023-04-28 08:30:00|41.5|40.1|41.5|40.1|41.56|40.16|41.47|40.07|53
1682670900000|2023-04-28 08:35:00|41.49|40.09|41.43|40.03|41.49|40.09|41.42|40.02|32
1682671200000|2023-04-28 08:40:00|41.42|40.02|41.26|39.86|41.43|40.03|41.15|39.75|117
1682671500000|2023-04-28 08:45:00|41.25|39.85|41.38|39.98|41.39|39.99|41.24|39.84|64
1682671800000|2023-04-28 08:50:00|41.39|39.99|41.31|39.91|41.39|39.99|41.3|39.9|41
1682672100000|2023-04-28 08:55:00|41.3|39.9|41.33|39.93|41.35|39.95|41.27|39.87|37
1682672400000|2023-04-28 09:00:00|41.34|39.94|41.38|39.98|41.41|40.01|41.34|39.94|45
1682672700000|2023-04-28 09:05:00|41.37|39.97|41.24|39.84|41.38|39.98|41.22|39.82|47
1682673000000|2023-04-28 09:10:00|41.23|39.83|41.31|39.91|41.33|39.93|41.23|39.83|55
1682673300000|2023-04-28 09:15:00|41.32|39.92|41.38|39.98|41.39|39.99|41.32|39.92|31
1682673600000|2023-04-28 09:20:00|41.37|39.97|41.35|39.95|41.38|39.98|41.32|39.92|23
1682673900000|2023-04-28 09:25:00|41.34|39.94|41.3|39.9|41.34|39.94|41.28|39.88|19
1682674200000|2023-04-28 09:30:00|41.29|39.89|41.33|39.93|41.33|39.93|41.26|39.86|21
1682674500000|2023-04-28 09:35:00|41.32|39.92|41.3|39.9|41.35|39.95|41.3|39.9|33
1682674800000|2023-04-28 09:40:00|41.29|39.89|41.3|39.9|41.3|39.9|41.27|39.87|16
1682675100000|2023-04-28 09:45:00|41.29|39.89|41.27|39.87|41.3|39.9|41.22|39.82|49
1682675400000|2023-04-28 09:50:00|41.26|39.86|41.29|39.89|41.31|39.91|41.26|39.86|16
1682675700000|2023-04-28 09:55:00|41.28|39.88|41.23|39.83|41.29|39.89|41.23|39.83|42
1682676000000|2023-04-28 10:00:00|41.22|39.82|41.3|39.9|41.31|39.91|41.22|39.82|36
1682676300000|2023-04-28 10:05:00|41.29|39.89|41.28|39.88|41.3|39.9|41.24|39.84|32
1682676600000|2023-04-28 10:10:00|41.27|39.87|41.27|39.87|41.28|39.88|41.26|39.86|19
1682676900000|2023-04-28 10:15:00|41.26|39.86|41.32|39.92|41.32|39.92|41.26|39.86|26
1682677200000|2023-04-28 10:20:00|41.31|39.91|41.29|39.89|41.33|39.93|41.29|39.89|21
1682677500000|2023-04-28 10:25:00|41.3|39.9|41.31|39.91|41.36|39.96|41.29|39.89|38
1682677800000|2023-04-28 10:30:00|41.3|39.9|41.31|39.91|41.31|39.91|41.27|39.87|18
1682678100000|2023-04-28 10:35:00|41.32|39.92|41.42|40.02|41.42|40.02|41.32|39.92|19
1682678400000|2023-04-28 10:40:00|41.41|40.01|41.4|40|41.41|40.01|41.38|39.98|22
1682678700000|2023-04-28 10:45:00|41.39|39.99|41.4|40|41.4|40|41.36|39.96|39
1682679000000|2023-04-28 10:50:00|41.39|39.99|41.33|39.93|41.39|39.99|41.32|39.92|45
1682679300000|2023-04-28 10:55:00|41.32|39.92|41.29|39.89|41.33|39.93|41.29|39.89|32
1682679600000|2023-04-28 11:00:00|41.26|39.86|41.26|39.86|41.29|39.89|41.24|39.84|48
1682679900000|2023-04-28 11:05:00|41.25|39.85|41.25|39.85|41.25|39.85|41.24|39.84|13
1682680200000|2023-04-28 11:10:00|41.24|39.84|41.25|39.85|41.26|39.86|41.24|39.84|24
1682680500000|2023-04-28 11:15:00|41.24|39.84|41.17|39.77|41.24|39.84|41.16|39.76|38
1682680800000|2023-04-28 11:20:00|41.16|39.76|41.21|39.81|41.22|39.82|41.15|39.75|45
1682681100000|2023-04-28 11:25:00|41.22|39.82|41.18|39.78|41.22|39.82|41.18|39.78|9
1682681400000|2023-04-28 11:30:00|41.17|39.77|41.13|39.73|41.17|39.77|41.11|39.71|41
1682681700000|2023-04-28 11:35:00|41.14|39.74|41.09|39.69|41.14|39.74|41.08|39.68|30
1682682000000|2023-04-28 11:40:00|41.08|39.68|41.11|39.71|41.11|39.71|41.08|39.68|22
1682682300000|2023-04-28 11:45:00|41.13|39.73|41.04|39.64|41.14|39.74|41.01|39.61|41
1682682600000|2023-04-28 11:50:00|41.05|39.65|41.05|39.65|41.06|39.66|40.9|39.5|78
1682682900000|2023-04-28 11:55:00|41.04|39.64|40.95|39.55|41.04|39.64|40.94|39.54|50
1682683200000|2023-04-28 12:00:00|40.94|39.54|40.92|39.52|40.94|39.54|40.8|39.4|133
1682683500000|2023-04-28 12:05:00|40.91|39.51|40.97|39.57|40.98|39.58|40.88|39.48|41
1682683800000|2023-04-28 12:10:00|40.96|39.56|40.96|39.56|40.97|39.57|40.92|39.52|66
1682684100000|2023-04-28 12:15:00|40.97|39.57|41.05|39.65|41.05|39.65|40.97|39.57|38
1682684400000|2023-04-28 12:20:00|41.06|39.66|41.11|39.71|41.12|39.72|41.05|39.65|43
1682684700000|2023-04-28 12:25:00|41.1|39.7|41.12|39.72|41.12|39.72|41.1|39.7|27
1682685000000|2023-04-28 12:30:00|41.13|39.73|41.06|39.66|41.29|39.89|41.01|39.61|200
1682685300000|2023-04-28 12:35:00|41.07|39.67|41.13|39.73|41.17|39.77|41.07|39.67|56
1682685600000|2023-04-28 12:40:00|41.14|39.74|41.13|39.73|41.14|39.74|41.1|39.7|26
1682685900000|2023-04-28 12:45:00|41.14|39.74|40.96|39.56|41.14|39.74|40.96|39.56|63
1682686200000|2023-04-28 12:50:00|40.95|39.55|41.01|39.61|41.02|39.62|40.92|39.52|45
1682686500000|2023-04-28 12:55:00|41|39.6|40.92|39.52|41|39.6|40.9|39.5|27
1682686800000|2023-04-28 13:00:00|40.91|39.51|40.92|39.52|41|39.6|40.89|39.49|76
1682687100000|2023-04-28 13:05:00|40.93|39.53|40.97|39.57|40.97|39.57|40.92|39.52|35
1682687400000|2023-04-28 13:10:00|40.96|39.56|40.97|39.57|40.97|39.57|40.91|39.51|43
1682687700000|2023-04-28 13:15:00|40.96|39.56|41|39.6|41.01|39.61|40.95|39.55|25
1682688000000|2023-04-28 13:20:00|40.99|39.59|40.97|39.57|40.99|39.59|40.93|39.53|23
1682688300000|2023-04-28 13:25:00|40.96|39.56|41.01|39.61|41.03|39.63|40.95|39.55|41
1682688600000|2023-04-28 13:30:00|41.02|39.62|40.94|39.54|41.03|39.63|40.94|39.54|36
1682688900000|2023-04-28 13:35:00|40.93|39.53|40.95|39.55|40.98|39.58|40.93|39.53|39
1682689200000|2023-04-28 13:40:00|40.94|39.54|40.62|39.22|40.94|39.54|40.42|39.02|268
1682689500000|2023-04-28 13:45:00|40.61|39.21|40.58|39.18|40.71|39.31|40.55|39.15|149
1682689800000|2023-04-28 13:50:00|40.59|39.19|40.59|39.19|40.6|39.2|40.51|39.11|82
1682690100000|2023-04-28 13:55:00|40.58|39.18|40.66|39.26|40.67|39.27|40.57|39.17|73
1682690400000|2023-04-28 14:00:00|40.67|39.27|40.74|39.34|40.74|39.34|40.66|39.26|50
1682690700000|2023-04-28 14:05:00|40.75|39.35|40.83|39.43|40.87|39.47|40.75|39.35|98
1682691000000|2023-04-28 14:10:00|40.84|39.44|40.84|39.44|40.85|39.45|40.78|39.38|55
1682691300000|2023-04-28 14:15:00|40.85|39.45|40.84|39.44|40.88|39.48|40.84|39.44|38
1682691600000|2023-04-28 14:20:00|40.83|39.43|40.98|39.58|40.99|39.59|40.83|39.43|99
1682691900000|2023-04-28 14:25:00|40.97|39.57|40.9|39.5|40.97|39.57|40.9|39.5|46
1682692200000|2023-04-28 14:30:00|40.89|39.49|40.88|39.48|40.94|39.54|40.88|39.48|41
1682692500000|2023-04-28 14:35:00|40.89|39.49|40.8|39.4|40.9|39.5|40.77|39.37|55
1682692800000|2023-04-28 14:40:00|40.79|39.39|40.77|39.37|40.79|39.39|40.75|39.35|44
1682693100000|2023-04-28 14:45:00|40.76|39.36|40.87|39.47|40.88|39.48|40.75|39.35|22
1682693400000|2023-04-28 14:50:00|40.88|39.48|40.85|39.45|40.9|39.5|40.81|39.41|43
1682693700000|2023-04-28 14:55:00|40.84|39.44|40.72|39.32|40.84|39.44|40.67|39.27|76
1682694000000|2023-04-28 15:00:00|40.71|39.31|40.64|39.24|40.71|39.31|40.64|39.24|66
1682694300000|2023-04-28 15:05:00|40.63|39.23|40.77|39.37|40.78|39.38|40.62|39.22|69
1682694600000|2023-04-28 15:10:00|40.76|39.36|40.73|39.33|40.81|39.41|40.7|39.3|70
1682694900000|2023-04-28 15:15:00|40.72|39.32|40.78|39.38|40.78|39.38|40.7|39.3|62
1682695200000|2023-04-28 15:20:00|40.77|39.37|40.8|39.4|40.8|39.4|40.76|39.36|56
1682695500000|2023-04-28 15:25:00|40.82|39.42|40.86|39.46|40.89|39.49|40.8|39.4|52
1682695800000|2023-04-28 15:30:00|40.85|39.45|40.88|39.48|40.89|39.49|40.83|39.43|51
1682696100000|2023-04-28 15:35:00|40.89|39.49|40.84|39.44|40.9|39.5|40.84|39.44|33
1682696400000|2023-04-28 15:40:00|40.83|39.43|40.76|39.36|40.83|39.43|40.75|39.35|43
1682696700000|2023-04-28 15:45:00|40.75|39.35|40.86|39.46|40.86|39.46|40.75|39.35|43
1682697000000|2023-04-28 15:50:00|40.85|39.45|40.86|39.46|40.87|39.47|40.84|39.44|18
1682697300000|2023-04-28 15:55:00|40.85|39.45|40.86|39.46|40.87|39.47|40.84|39.44|24
1682697600000|2023-04-28 16:00:00|40.87|39.47|40.92|39.52|40.92|39.52|40.85|39.45|28
1682697900000|2023-04-28 16:05:00|40.91|39.51|41|39.6|41.01|39.61|40.91|39.51|46
1682698200000|2023-04-28 16:10:00|41.01|39.61|41.01|39.61|41.04|39.64|41.01|39.61|18
1682698500000|2023-04-28 16:15:00|41|39.6|40.91|39.51|41.01|39.61|40.88|39.48|56
1682698800000|2023-04-28 16:20:00|40.92|39.52|40.9|39.5|40.93|39.53|40.9|39.5|29
1682699100000|2023-04-28 16:25:00|40.89|39.49|40.85|39.45|40.89|39.49|40.82|39.42|33
1682699400000|2023-04-28 16:30:00|40.87|39.47|40.89|39.49|40.92|39.52|40.87|39.47|14
1682699700000|2023-04-28 16:35:00|40.9|39.5|40.87|39.47|40.91|39.51|40.87|39.47|22
1682700000000|2023-04-28 16:40:00|40.86|39.46|40.92|39.52|40.92|39.52|40.86|39.46|18
1682700300000|2023-04-28 16:45:00|40.93|39.53|41|39.6|41|39.6|40.93|39.53|21
1682700600000|2023-04-28 16:50:00|40.99|39.59|41.03|39.63|41.03|39.63|40.98|39.58|11
1682700900000|2023-04-28 16:55:00|41.04|39.64|41.11|39.71|41.15|39.75|41.04|39.64|37
1682701200000|2023-04-28 17:00:00|41.1|39.7|41.07|39.67|41.11|39.71|41.04|39.64|22
1682701500000|2023-04-28 17:05:00|41.06|39.66|41.1|39.7|41.13|39.73|41.06|39.66|15
1682701800000|2023-04-28 17:10:00|41.09|39.69|41.05|39.65|41.09|39.69|41.04|39.64|19
1682702100000|2023-04-28 17:15:00|41.06|39.66|40.97|39.57|41.06|39.66|40.97|39.57|26
1682702400000|2023-04-28 17:20:00|40.96|39.56|40.92|39.52|40.97|39.57|40.91|39.51|35
1682702700000|2023-04-28 17:25:00|40.93|39.53|40.99|39.59|40.99|39.59|40.91|39.51|20
1682703000000|2023-04-28 17:30:00|41.01|39.61|41.02|39.62|41.05|39.65|40.98|39.58|27
1682703300000|2023-04-28 17:35:00|41.01|39.61|41.04|39.64|41.04|39.64|40.98|39.58|36
1682703600000|2023-04-28 17:40:00|41.03|39.63|41.08|39.68|41.08|39.68|41.03|39.63|34
1682703900000|2023-04-28 17:45:00|41.1|39.7|41.04|39.64|41.12|39.72|41.04|39.64|19
1682704200000|2023-04-28 17:50:00|41.03|39.63|41.05|39.65|41.06|39.66|41.02|39.62|18
1682704500000|2023-04-28 17:55:00|41.04|39.64|41.08|39.68|41.08|39.68|41.04|39.64|10
1682704800000|2023-04-28 18:00:00|41.09|39.69|41.11|39.71|41.13|39.73|41.09|39.69|21
1682705100000|2023-04-28 18:05:00|41.1|39.7|40.97|39.57|41.11|39.71|40.96|39.56|56
1682705400000|2023-04-28 18:10:00|40.96|39.56|40.94|39.54|40.97|39.57|40.93|39.53|41
1682705700000|2023-04-28 18:15:00|40.95|39.55|41.02|39.62|41.07|39.67|40.94|39.54|55
1682706000000|2023-04-28 18:20:00|41.01|39.61|40.98|39.58|41.01|39.61|40.94|39.54|33
1682706300000|2023-04-28 18:25:00|40.99|39.59|40.98|39.58|41|39.6|40.93|39.53|40
1682706600000|2023-04-28 18:30:00|40.99|39.59|41.04|39.64|41.06|39.66|40.98|39.58|35
1682706900000|2023-04-28 18:35:00|41.03|39.63|41.05|39.65|41.05|39.65|40.98|39.58|26
1682707200000|2023-04-28 18:40:00|41.04|39.64|41.07|39.67|41.07|39.67|41.04|39.64|10
1682707500000|2023-04-28 18:45:00|41.06|39.66|41.1|39.7|41.1|39.7|41.06|39.66|18
1682707800000|2023-04-28 18:50:00|41.09|39.69|41.17|39.77|41.2|39.8|41.09|39.69|16
1682708100000|2023-04-28 18:55:00|41.18|39.78|41.18|39.78|41.19|39.79|41.17|39.77|13
1682708400000|2023-04-28 19:00:00|41.19|39.79|41.33|39.93|41.35|39.95|41.18|39.78|78
1682708700000|2023-04-28 19:05:00|41.32|39.92|41.21|39.81|41.32|39.92|41.21|39.81|44
1682709000000|2023-04-28 19:10:00|41.2|39.8|41.16|39.76|41.21|39.81|41.15|39.75|19
1682709300000|2023-04-28 19:15:00|41.17|39.77|41.2|39.8|41.2|39.8|41.13|39.73|33
1682709600000|2023-04-28 19:20:00|41.19|39.79|41.17|39.77|41.2|39.8|41.1|39.7|30
1682709900000|2023-04-28 19:25:00|41.18|39.78|41.17|39.77|41.18|39.78|41.15|39.75|18
1682710200000|2023-04-28 19:30:00|41.18|39.78|41.16|39.76|41.2|39.8|41.16|39.76|15
1682710500000|2023-04-28 19:35:00|41.17|39.77|41.25|39.85|41.26|39.86|41.17|39.77|23
1682710800000|2023-04-28 19:40:00|41.24|39.84|41.24|39.84|41.27|39.87|41.19|39.79|36
1682711100000|2023-04-28 19:45:00|41.25|39.85|41.23|39.83|41.25|39.85|41.23|39.83|15
1682711400000|2023-04-28 19:50:00|41.22|39.82|41.25|39.85|41.25|39.85|41.19|39.79|28
1682711700000|2023-04-28 19:55:00|41.24|39.84|41.21|39.81|41.26|39.86|41.19|39.79|30
1682712000000|2023-04-28 20:00:00|41.23|39.83|41.21|39.81|41.26|39.86|41.21|39.81|23
1682712300000|2023-04-28 20:05:00|41.2|39.8|41.24|39.84|41.25|39.85|41.2|39.8|9
1682712600000|2023-04-28 20:10:00|41.23|39.83|41.23|39.83|41.25|39.85|41.23|39.83|21
1682712900000|2023-04-28 20:15:00|41.24|39.84|41.21|39.81|41.24|39.84|41.2|39.8|16
1682713200000|2023-04-28 20:20:00|41.22|39.82|41.22|39.82|41.23|39.83|41.21|39.81|13
1682713500000|2023-04-28 20:25:00|41.21|39.81|41.25|39.85|41.25|39.85|41.2|39.8|9
1682713800000|2023-04-28 20:30:00|41.24|39.84|41.23|39.83|41.25|39.85|41.22|39.82|12
1682714100000|2023-04-28 20:35:00|41.24|39.84|41.25|39.85|41.25|39.85|41.22|39.82|16
1682714400000|2023-04-28 20:40:00|41.26|39.86|41.25|39.85|41.26|39.86|41.24|39.84|14
1682714700000|2023-04-28 20:45:00|41.24|39.84|41.24|39.84|41.29|39.89|41.24|39.84|25
1682715000000|2023-04-28 20:50:00|41.27|39.87|41.26|39.86|41.28|39.88|41.24|39.84|26
1682715300000|2023-04-28 20:55:00|41.25|39.85|41.21|39.81|41.25|39.85|41.2|39.8|13
1682751600000|2023-04-29 07:00:00|41.13|39.73|41.16|39.76|41.16|39.76|41.12|39.72|12
1682751900000|2023-04-29 07:05:00|41.17|39.77|41.19|39.79|41.2|39.8|41.16|39.76|18
1682752200000|2023-04-29 07:10:00|41.18|39.78|41.17|39.77|41.19|39.79|41.17|39.77|34
1682752500000|2023-04-29 07:15:00|41.16|39.76|41.09|39.69|41.17|39.77|41.09|39.69|32
1682752800000|2023-04-29 07:20:00|41.1|39.7|41.14|39.74|41.15|39.75|41.1|39.7|15
1682753100000|2023-04-29 07:25:00|41.13|39.73|41.09|39.69|41.13|39.73|41.08|39.68|13
1682753400000|2023-04-29 07:30:00|41.1|39.7|41.13|39.73|41.14|39.74|41.1|39.7|32
1682753700000|2023-04-29 07:35:00|41.14|39.74|41.1|39.7|41.14|39.74|41.08|39.68|23
1682754000000|2023-04-29 07:40:00|41.11|39.71|41.13|39.73|41.13|39.73|41.11|39.71|11
1682754300000|2023-04-29 07:45:00|41.14|39.74|41.14|39.74|41.16|39.76|41.13|39.73|11
1682754600000|2023-04-29 07:50:00|41.13|39.73|41.15|39.75|41.15|39.75|41.13|39.73|5
1682754900000|2023-04-29 07:55:00|41.14|39.74|41.14|39.74|41.15|39.75|41.14|39.74|3
1682755200000|2023-04-29 08:00:00|41.15|39.75|41.13|39.73|41.19|39.79|41.12|39.72|41
1682755500000|2023-04-29 08:05:00|41.14|39.74|41.1|39.7|41.14|39.74|41.09|39.69|41
1682755800000|2023-04-29 08:10:00|41.09|39.69|41.08|39.68|41.1|39.7|41.04|39.64|44
1682756100000|2023-04-29 08:15:00|41.09|39.69|41|39.6|41.1|39.7|41|39.6|44
1682756400000|2023-04-29 08:20:00|41.01|39.61|40.99|39.59|41.01|39.61|40.93|39.53|59
1682756700000|2023-04-29 08:25:00|41|39.6|40.99|39.59|41|39.6|40.97|39.57|26
1682757000000|2023-04-29 08:30:00|41|39.6|40.98|39.58|41.03|39.63|40.97|39.57|32
1682757300000|2023-04-29 08:35:00|40.99|39.59|40.98|39.58|41.02|39.62|40.96|39.56|36
1682757600000|2023-04-29 08:40:00|40.97|39.57|41.01|39.61|41.01|39.61|40.97|39.57|9
1682757900000|2023-04-29 08:45:00|41.02|39.62|41|39.6|41.02|39.62|40.99|39.59|27
1682758200000|2023-04-29 08:50:00|41.01|39.61|40.94|39.54|41.01|39.61|40.94|39.54|24
1682758500000|2023-04-29 08:55:00|40.95|39.55|41.01|39.61|41.02|39.62|40.95|39.55|20
1682758800000|2023-04-29 09:00:00|41.02|39.62|40.97|39.57|41.04|39.64|40.97|39.57|28
1682759100000|2023-04-29 09:05:00|40.96|39.56|41.01|39.61|41.01|39.61|40.96|39.56|26
1682759400000|2023-04-29 09:10:00|41|39.6|41|39.6|41.02|39.62|41|39.6|17
1682759700000|2023-04-29 09:15:00|40.99|39.59|41|39.6|41.01|39.61|40.96|39.56|28
1682760000000|2023-04-29 09:20:00|41.01|39.61|41.04|39.64|41.05|39.65|41|39.6|32
1682760300000|2023-04-29 09:25:00|41.05|39.65|41.07|39.67|41.08|39.68|41.03|39.63|9
1682760600000|2023-04-29 09:30:00|41.08|39.68|41.07|39.67|41.08|39.68|41.06|39.66|12
1682760900000|2023-04-29 09:35:00|41.06|39.66|41.08|39.68|41.08|39.68|41.04|39.64|13
1682761200000|2023-04-29 09:40:00|41.07|39.67|41.06|39.66|41.08|39.68|41.05|39.65|8
1682761500000|2023-04-29 09:45:00|41.05|39.65|41.07|39.67|41.07|39.67|41.04|39.64|13
1682761800000|2023-04-29 09:50:00|41.06|39.66|41.1|39.7|41.1|39.7|41.06|39.66|17
1682762100000|2023-04-29 09:55:00|41.11|39.71|41.08|39.68|41.11|39.71|41.08|39.68|21
1682762400000|2023-04-29 10:00:00|41.09|39.69|41.06|39.66|41.09|39.69|41.03|39.63|40
1682762700000|2023-04-29 10:05:00|41.07|39.67|41.07|39.67|41.07|39.67|41.06|39.66|3
1682763000000|2023-04-29 10:10:00|41.06|39.66|41.06|39.66|41.08|39.68|41.06|39.66|15
1682763300000|2023-04-29 10:15:00|41.07|39.67|41.04|39.64|41.07|39.67|41.04|39.64|8
1682763600000|2023-04-29 10:20:00|41.05|39.65|40.98|39.58|41.05|39.65|40.97|39.57|42
1682763900000|2023-04-29 10:25:00|40.99|39.59|41.04|39.64|41.04|39.64|40.99|39.59|10
1682764200000|2023-04-29 10:30:00|41.05|39.65|41.05|39.65|41.05|39.65|41.04|39.64|7
1682764500000|2023-04-29 10:35:00|41.04|39.64|41.08|39.68|41.08|39.68|41.04|39.64|25
1682764800000|2023-04-29 10:40:00|41.09|39.69|41.09|39.69|41.1|39.7|41.08|39.68|11
1682765100000|2023-04-29 10:45:00|41.1|39.7|41.11|39.71|41.12|39.72|41.09|39.69|10
1682765400000|2023-04-29 10:50:00|41.12|39.72|41.11|39.71|41.12|39.72|41.09|39.69|14
1682765700000|2023-04-29 10:55:00|41.1|39.7|41.05|39.65|41.1|39.7|41.05|39.65|10
1682766000000|2023-04-29 11:00:00|41.06|39.66|40.99|39.59|41.06|39.66|40.98|39.58|38
1682766300000|2023-04-29 11:05:00|41|39.6|40.99|39.59|41.02|39.62|40.99|39.59|12
1682766600000|2023-04-29 11:10:00|41|39.6|41.04|39.64|41.05|39.65|40.99|39.59|17
1682766900000|2023-04-29 11:15:00|41.05|39.65|41.04|39.64|41.05|39.65|41.03|39.63|18
1682767200000|2023-04-29 11:20:00|41.03|39.63|41.01|39.61|41.04|39.64|41|39.6|31
1682767500000|2023-04-29 11:25:00|41|39.6|41.01|39.61|41.01|39.61|41|39.6|34
1682767800000|2023-04-29 11:30:00|41|39.6|40.96|39.56|41.02|39.62|40.96|39.56|45
1682768100000|2023-04-29 11:35:00|40.95|39.55|41|39.6|41|39.6|40.93|39.53|38
1682768400000|2023-04-29 11:40:00|41.01|39.61|41.04|39.64|41.06|39.66|41.01|39.61|13
1682768700000|2023-04-29 11:45:00|41.05|39.65|41.1|39.7|41.1|39.7|41.05|39.65|25
1682769000000|2023-04-29 11:50:00|41.11|39.71|41.09|39.69|41.13|39.73|41.09|39.69|36
1682769300000|2023-04-29 11:55:00|41.1|39.7|41.08|39.68|41.1|39.7|41.08|39.68|27
1682769600000|2023-04-29 12:00:00|41.09|39.69|41.06|39.66|41.1|39.7|41.05|39.65|22
1682769900000|2023-04-29 12:05:00|41.05|39.65|41.03|39.63|41.05|39.65|41.03|39.63|5
1682770200000|2023-04-29 12:10:00|41.02|39.62|41.05|39.65|41.06|39.66|41.01|39.61|30
1682770500000|2023-04-29 12:15:00|41.06|39.66|41.06|39.66|41.07|39.67|41.05|39.65|5
1682770800000|2023-04-29 12:20:00|41.05|39.65|41.04|39.64|41.06|39.66|41|39.6|22
1682771100000|2023-04-29 12:25:00|41.03|39.63|41.05|39.65|41.06|39.66|41.01|39.61|11
1682771400000|2023-04-29 12:30:00|41.04|39.64|41.05|39.65|41.05|39.65|41.03|39.63|4
1682771700000|2023-04-29 12:35:00|41.04|39.64|41.01|39.61|41.05|39.65|41|39.6|13
1682772000000|2023-04-29 12:40:00|41|39.6|41.03|39.63|41.06|39.66|41|39.6|29
1682772300000|2023-04-29 12:45:00|41.04|39.64|41.02|39.62|41.04|39.64|41.02|39.62|13
1682772600000|2023-04-29 12:50:00|41.03|39.63|41.01|39.61|41.07|39.67|41.01|39.61|34
1682772900000|2023-04-29 12:55:00|41|39.6|40.98|39.58|41.01|39.61|40.97|39.57|15
1682773200000|2023-04-29 13:00:00|40.97|39.57|41.04|39.64|41.05|39.65|40.97|39.57|14
1682773500000|2023-04-29 13:05:00|41.05|39.65|41.03|39.63|41.05|39.65|41.02|39.62|43
1682773800000|2023-04-29 13:10:00|41.04|39.64|41.03|39.63|41.04|39.64|41|39.6|16
1682774100000|2023-04-29 13:15:00|41.05|39.65|41.1|39.7|41.1|39.7|41.05|39.65|30
1682774400000|2023-04-29 13:20:00|41.09|39.69|41.18|39.78|41.2|39.8|41.08|39.68|72
1682774700000|2023-04-29 13:25:00|41.17|39.77|41.18|39.78|41.19|39.79|41.16|39.76|32
1682775000000|2023-04-29 13:30:00|41.17|39.77|41.15|39.75|41.19|39.79|41.15|39.75|25
1682775300000|2023-04-29 13:35:00|41.16|39.76|41.15|39.75|41.17|39.77|41.14|39.74|26
1682775600000|2023-04-29 13:40:00|41.16|39.76|41.17|39.77|41.17|39.77|41.16|39.76|10
1682775900000|2023-04-29 13:45:00|41.16|39.76|41.2|39.8|41.2|39.8|41.15|39.75|18
1682776200000|2023-04-29 13:50:00|41.21|39.81|41.3|39.9|41.3|39.9|41.21|39.81|55
1682776500000|2023-04-29 13:55:00|41.29|39.89|41.3|39.9|41.31|39.91|41.26|39.86|36
1682776800000|2023-04-29 14:00:00|41.31|39.91|41.35|39.95|41.36|39.96|41.28|39.88|47
1682777100000|2023-04-29 14:05:00|41.36|39.96|41.34|39.94|41.36|39.96|41.33|39.93|37
1682777400000|2023-04-29 14:10:00|41.33|39.93|41.31|39.91|41.34|39.94|41.31|39.91|22
1682777700000|2023-04-29 14:15:00|41.32|39.92|41.26|39.86|41.33|39.93|41.25|39.85|67
1682778000000|2023-04-29 14:20:00|41.27|39.87|41.35|39.95|41.35|39.95|41.26|39.86|21
1682778300000|2023-04-29 14:25:00|41.34|39.94|41.37|39.97|41.38|39.98|41.34|39.94|32
1682778600000|2023-04-29 14:30:00|41.36|39.96|41.42|40.02|41.43|40.03|41.32|39.92|39
1682778900000|2023-04-29 14:35:00|41.43|40.03|41.46|40.06|41.48|40.08|41.43|40.03|34
1682779200000|2023-04-29 14:40:00|41.47|40.07|41.46|40.06|41.48|40.08|41.44|40.04|30
1682779500000|2023-04-29 14:45:00|41.45|40.05|41.45|40.05|41.49|40.09|41.44|40.04|32
1682779800000|2023-04-29 14:50:00|41.44|40.04|41.33|39.93|41.47|40.07|41.33|39.93|50
1682780100000|2023-04-29 14:55:00|41.34|39.94|41.38|39.98|41.38|39.98|41.33|39.93|23
1682780400000|2023-04-29 15:00:00|41.37|39.97|41.36|39.96|41.39|39.99|41.35|39.95|40
1682780700000|2023-04-29 15:05:00|41.35|39.95|41.32|39.92|41.35|39.95|41.31|39.91|43
1682781000000|2023-04-29 15:10:00|41.33|39.93|41.32|39.92|41.35|39.95|41.32|39.92|30
1682781300000|2023-04-29 15:15:00|41.31|39.91|41.33|39.93|41.33|39.93|41.31|39.91|38
1682781600000|2023-04-29 15:20:00|41.32|39.92|41.4|40|41.42|40.02|41.32|39.92|40
1682781900000|2023-04-29 15:25:00|41.39|39.99|41.43|40.03|41.44|40.04|41.39|39.99|21
1682782200000|2023-04-29 15:30:00|41.44|40.04|41.43|40.03|41.44|40.04|41.42|40.02|22
1682782500000|2023-04-29 15:35:00|41.42|40.02|41.37|39.97|41.42|40.02|41.37|39.97|19
1682782800000|2023-04-29 15:40:00|41.38|39.98|41.39|39.99|41.39|39.99|41.37|39.97|8
1682783100000|2023-04-29 15:45:00|41.37|39.97|41.23|39.83|41.38|39.98|41.17|39.77|79
1682783400000|2023-04-29 15:50:00|41.24|39.84|41.23|39.83|41.29|39.89|41.2|39.8|56
1682783700000|2023-04-29 15:55:00|41.24|39.84|41.21|39.81|41.24|39.84|41.21|39.81|22
1682784000000|2023-04-29 16:00:00|41.22|39.82|41.22|39.82|41.24|39.84|41.22|39.82|23
1682784300000|2023-04-29 16:05:00|41.23|39.83|41.19|39.79|41.23|39.83|41.19|39.79|27
1682784600000|2023-04-29 16:10:00|41.18|39.78|41.17|39.77|41.2|39.8|41.16|39.76|30
1682784900000|2023-04-29 16:15:00|41.16|39.76|41.1|39.7|41.2|39.8|41.09|39.69|39
1682785200000|2023-04-29 16:20:00|41.09|39.69|41.09|39.69|41.1|39.7|41.08|39.68|15
1682785500000|2023-04-29 16:25:00|41.08|39.68|41.12|39.72|41.14|39.74|41.08|39.68|27
1682785800000|2023-04-29 16:30:00|41.11|39.71|41.11|39.71|41.13|39.73|41.08|39.68|23
1682786100000|2023-04-29 16:35:00|41.12|39.72|41.12|39.72|41.14|39.74|41.11|39.71|23
1682786400000|2023-04-29 16:40:00|41.13|39.73|41.16|39.76|41.17|39.77|41.13|39.73|24
1682786700000|2023-04-29 16:45:00|41.15|39.75|41.19|39.79|41.19|39.79|41.14|39.74|13
1682787000000|2023-04-29 16:50:00|41.2|39.8|41.2|39.8|41.2|39.8|41.19|39.79|11
1682787300000|2023-04-29 16:55:00|41.21|39.81|41.18|39.78|41.21|39.81|41.18|39.78|6
1682787600000|2023-04-29 17:00:00|41.17|39.77|41.18|39.78|41.2|39.8|41.17|39.77|24
1682787900000|2023-04-29 17:05:00|41.17|39.77|41.14|39.74|41.18|39.78|41.14|39.74|20
1682788200000|2023-04-29 17:10:00|41.15|39.75|41.14|39.74|41.16|39.76|41.14|39.74|38
1682788500000|2023-04-29 17:15:00|41.13|39.73|41.13|39.73|41.14|39.74|41.1|39.7|21
1682788800000|2023-04-29 17:20:00|41.14|39.74|41.13|39.73|41.16|39.76|41.13|39.73|14
1682789100000|2023-04-29 17:25:00|41.15|39.75|41.14|39.74|41.18|39.78|41.14|39.74|14
1682789400000|2023-04-29 17:30:00|41.13|39.73|40.93|39.53|41.13|39.73|40.69|39.29|216
1682789700000|2023-04-29 17:35:00|40.92|39.52|40.86|39.46|40.92|39.52|40.8|39.4|78
1682790000000|2023-04-29 17:40:00|40.87|39.47|40.94|39.54|40.95|39.55|40.85|39.45|47
1682790300000|2023-04-29 17:45:00|40.95|39.55|40.94|39.54|40.95|39.55|40.91|39.51|23
1682790600000|2023-04-29 17:50:00|40.93|39.53|40.98|39.58|40.98|39.58|40.92|39.52|33
1682790900000|2023-04-29 17:55:00|40.99|39.59|40.99|39.59|41.02|39.62|40.97|39.57|33
1682791200000|2023-04-29 18:00:00|40.98|39.58|41.02|39.62|41.05|39.65|40.96|39.56|60
1682791500000|2023-04-29 18:05:00|41.03|39.63|41.04|39.64|41.05|39.65|41.03|39.63|38
1682791800000|2023-04-29 18:10:00|41.03|39.63|41.06|39.66|41.06|39.66|41.02|39.62|26
1682792100000|2023-04-29 18:15:00|41.05|39.65|41|39.6|41.05|39.65|41|39.6|21
1682792400000|2023-04-29 18:20:00|41.01|39.61|40.97|39.57|41.01|39.61|40.95|39.55|19
1682792700000|2023-04-29 18:25:00|40.96|39.56|40.94|39.54|40.97|39.57|40.93|39.53|17
1682793000000|2023-04-29 18:30:00|40.93|39.53|40.93|39.53|40.95|39.55|40.93|39.53|11
1682793300000|2023-04-29 18:35:00|40.94|39.54|40.96|39.56|40.98|39.58|40.94|39.54|29
1682793600000|2023-04-29 18:40:00|40.95|39.55|40.97|39.57|40.98|39.58|40.91|39.51|31
1682793900000|2023-04-29 18:45:00|40.96|39.56|40.96|39.56|40.99|39.59|40.96|39.56|17
1682794200000|2023-04-29 18:50:00|40.98|39.58|40.98|39.58|41|39.6|40.97|39.57|7
1682794500000|2023-04-29 18:55:00|40.99|39.59|40.99|39.59|41|39.6|40.96|39.56|21
1682794800000|2023-04-29 19:00:00|40.98|39.58|40.96|39.56|40.99|39.59|40.96|39.56|34
1682795100000|2023-04-29 19:05:00|40.97|39.57|41|39.6|41.02|39.62|40.96|39.56|23
1682795400000|2023-04-29 19:10:00|40.99|39.59|41|39.6|41|39.6|40.99|39.59|8
1682795700000|2023-04-29 19:15:00|41.01|39.61|41.03|39.63|41.03|39.63|41.01|39.61|3
1682796000000|2023-04-29 19:20:00|41.04|39.64|41.04|39.64|41.04|39.64|41.03|39.63|5
1682796300000|2023-04-29 19:25:00|41.06|39.66|41.12|39.72|41.16|39.76|41.06|39.66|40
1682796600000|2023-04-29 19:30:00|41.13|39.73|41.14|39.74|41.19|39.79|41.13|39.73|41
1682796900000|2023-04-29 19:35:00|41.15|39.75|41.15|39.75|41.16|39.76|41.14|39.74|9
1682797200000|2023-04-29 19:40:00|41.16|39.76|41.14|39.74|41.16|39.76|41.13|39.73|13
1682797500000|2023-04-29 19:45:00|41.13|39.73|41.16|39.76|41.16|39.76|41.13|39.73|22
1682797800000|2023-04-29 19:50:00|41.15|39.75|41.13|39.73|41.17|39.77|41.13|39.73|17
1682798100000|2023-04-29 19:55:00|41.14|39.74|41.14|39.74|41.15|39.75|41.12|39.72|21
1682798400000|2023-04-29 20:00:00|41.15|39.75|41.13|39.73|41.16|39.76|41.09|39.69|45
1682798700000|2023-04-29 20:05:00|41.14|39.74|41.14|39.74|41.17|39.77|41.13|39.73|17
1682799000000|2023-04-29 20:10:00|41.15|39.75|41.13|39.73|41.15|39.75|41.13|39.73|29
1682799300000|2023-04-29 20:15:00|41.14|39.74|41.13|39.73|41.14|39.74|41.13|39.73|10
1682799600000|2023-04-29 20:20:00|41.12|39.72|41.09|39.69|41.12|39.72|41.09|39.69|10
1682799900000|2023-04-29 20:25:00|41.08|39.68|41.11|39.71|41.12|39.72|41.08|39.68|8
1682800200000|2023-04-29 20:30:00|41.12|39.72|41.13|39.73|41.16|39.76|41.12|39.72|9
1682800500000|2023-04-29 20:35:00|41.14|39.74|41.11|39.71|41.15|39.75|41.1|39.7|14
1682800800000|2023-04-29 20:40:00|41.1|39.7|41.07|39.67|41.11|39.71|41.07|39.67|18
1682801100000|2023-04-29 20:45:00|41.08|39.68|41.06|39.66|41.09|39.69|41.06|39.66|29
1682801400000|2023-04-29 20:50:00|41.07|39.67|41.05|39.65|41.07|39.67|41.05|39.65|47
1682801700000|2023-04-29 20:55:00|41.06|39.66|41.08|39.68|41.11|39.71|41.06|39.66|11
1682802000000|2023-04-29 21:00:00|41.09|39.69|41.07|39.67|41.09|39.69|41.06|39.66|9
1682802300000|2023-04-29 21:05:00|41.06|39.66|41.04|39.64|41.07|39.67|41.01|39.61|17
1682802600000|2023-04-29 21:10:00|41.05|39.65|41.05|39.65|41.06|39.66|41.04|39.64|5
1682802900000|2023-04-29 21:15:00|41.06|39.66|41.09|39.69|41.09|39.69|41.05|39.65|6
1682803200000|2023-04-29 21:20:00|41.08|39.68|41.04|39.64|41.09|39.69|41.04|39.64|11
1682803500000|2023-04-29 21:25:00|41.05|39.65|41.04|39.64|41.05|39.65|41.03|39.63|10
1682803800000|2023-04-29 21:30:00|41.05|39.65|40.97|39.57|41.06|39.66|40.97|39.57|23
1682804100000|2023-04-29 21:35:00|40.98|39.58|41.03|39.63|41.03|39.63|40.97|39.57|14
1682804400000|2023-04-29 21:40:00|41.02|39.62|41.08|39.68|41.08|39.68|41.02|39.62|13
1682804700000|2023-04-29 21:45:00|41.1|39.7|41.07|39.67|41.1|39.7|41.07|39.67|10
1682805000000|2023-04-29 21:50:00|41.06|39.66|41.04|39.64|41.06|39.66|41.04|39.64|3
1682805300000|2023-04-29 21:55:00|41.03|39.63|41.06|39.66|41.07|39.67|41.03|39.63|22
1682805600000|2023-04-29 22:00:00|41.07|39.67|41.04|39.64|41.07|39.67|41.01|39.61|22
1682805900000|2023-04-29 22:05:00|41.03|39.63|41|39.6|41.03|39.63|40.98|39.58|16
1682806200000|2023-04-29 22:10:00|40.99|39.59|40.97|39.57|41|39.6|40.97|39.57|15
1682806500000|2023-04-29 22:15:00|40.98|39.58|40.97|39.57|41.01|39.61|40.96|39.56|31
1682806800000|2023-04-29 22:20:00|40.96|39.56|40.97|39.57|40.97|39.57|40.96|39.56|16
1682807100000|2023-04-29 22:25:00|40.96|39.56|40.99|39.59|41|39.6|40.94|39.54|21
1682807400000|2023-04-29 22:30:00|41|39.6|41.02|39.62|41.02|39.62|40.99|39.59|15
1682807700000|2023-04-29 22:35:00|41.01|39.61|41|39.6|41.02|39.62|41|39.6|4
1682808000000|2023-04-29 22:40:00|40.99|39.59|41.01|39.61|41.02|39.62|40.99|39.59|13
1682808300000|2023-04-29 22:45:00|41.02|39.62|41.01|39.61|41.02|39.62|41|39.6|18
1682808600000|2023-04-29 22:50:00|41.02|39.62|41.01|39.61|41.02|39.62|41|39.6|4
1682808900000|2023-04-29 22:55:00|41|39.6|40.95|39.55|41|39.6|40.95|39.55|20
1682809200000|2023-04-29 23:00:00|40.94|39.54|40.9|39.5|40.95|39.55|40.9|39.5|27
1682809500000|2023-04-29 23:05:00|40.89|39.49|40.85|39.45|40.9|39.5|40.81|39.41|52
1682809800000|2023-04-29 23:10:00|40.86|39.46|40.85|39.45|40.86|39.46|40.83|39.43|14
1682810100000|2023-04-29 23:15:00|40.86|39.46|40.89|39.49|40.89|39.49|40.84|39.44|20
1682810400000|2023-04-29 23:20:00|40.88|39.48|40.91|39.51|40.91|39.51|40.85|39.45|12
1682810700000|2023-04-29 23:25:00|40.9|39.5|40.89|39.49|40.94|39.54|40.89|39.49|26
1682811000000|2023-04-29 23:30:00|40.88|39.48|40.89|39.49|40.89|39.49|40.87|39.47|30
1682811300000|2023-04-29 23:35:00|40.9|39.5|40.92|39.52|40.92|39.52|40.89|39.49|19
1682811600000|2023-04-29 23:40:00|40.91|39.51|40.95|39.55|40.96|39.56|40.91|39.51|32
1682811900000|2023-04-29 23:45:00|40.96|39.56|40.93|39.53|40.96|39.56|40.93|39.53|12
1682812200000|2023-04-29 23:50:00|40.94|39.54|40.93|39.53|40.94|39.54|40.93|39.53|18
1682812500000|2023-04-29 23:55:00|40.94|39.54|40.97|39.57|40.97|39.57|40.93|39.53|10
1682812800000|2023-04-30 00:00:00|40.96|39.56|40.91|39.51|40.96|39.56|40.9|39.5|16
1682813100000|2023-04-30 00:05:00|40.9|39.5|40.85|39.45|40.9|39.5|40.83|39.43|25
1682813400000|2023-04-30 00:10:00|40.84|39.44|40.83|39.43|40.85|39.45|40.82|39.42|10
1682813700000|2023-04-30 00:15:00|40.84|39.44|40.82|39.42|40.84|39.44|40.8|39.4|19
1682814000000|2023-04-30 00:20:00|40.81|39.41|40.8|39.4|40.82|39.42|40.79|39.39|10
1682814300000|2023-04-30 00:25:00|40.79|39.39|40.84|39.44|40.85|39.45|40.79|39.39|21
1682814600000|2023-04-30 00:30:00|40.83|39.43|40.79|39.39|40.83|39.43|40.78|39.38|17
1682814900000|2023-04-30 00:35:00|40.78|39.38|40.82|39.42|40.82|39.42|40.76|39.36|15
1682815200000|2023-04-30 00:40:00|40.81|39.41|40.82|39.42|40.82|39.42|40.78|39.38|19
1682815500000|2023-04-30 00:45:00|40.81|39.41|40.75|39.35|40.81|39.41|40.75|39.35|12
1682815800000|2023-04-30 00:50:00|40.74|39.34|40.74|39.34|40.75|39.35|40.72|39.32|21
1682816100000|2023-04-30 00:55:00|40.73|39.33|40.73|39.33|40.73|39.33|40.71|39.31|49
1682816400000|2023-04-30 01:00:00|40.74|39.34|40.71|39.31|40.74|39.34|40.7|39.3|28
1682816700000|2023-04-30 01:05:00|40.7|39.3|40.73|39.33|40.73|39.33|40.7|39.3|22
1682817000000|2023-04-30 01:10:00|40.72|39.32|40.74|39.34|40.76|39.36|40.72|39.32|11
1682817300000|2023-04-30 01:15:00|40.75|39.35|40.79|39.39|40.79|39.39|40.74|39.34|21
1682817600000|2023-04-30 01:20:00|40.8|39.4|40.78|39.38|40.8|39.4|40.78|39.38|5
1682817900000|2023-04-30 01:25:00|40.77|39.37|40.71|39.31|40.77|39.37|40.7|39.3|26
1682818200000|2023-04-30 01:30:00|40.7|39.3|40.69|39.29|40.73|39.33|40.69|39.29|14
1682818500000|2023-04-30 01:35:00|40.68|39.28|40.68|39.28|40.69|39.29|40.64|39.24|37
1682818800000|2023-04-30 01:40:00|40.67|39.27|40.7|39.3|40.7|39.3|40.66|39.26|6
1682819100000|2023-04-30 01:45:00|40.69|39.29|40.7|39.3|40.71|39.31|40.64|39.24|24
1682819400000|2023-04-30 01:50:00|40.71|39.31|40.67|39.27|40.71|39.31|40.67|39.27|13
1682819700000|2023-04-30 01:55:00|40.66|39.26|40.59|39.19|40.66|39.26|40.59|39.19|23
1682820000000|2023-04-30 02:00:00|40.6|39.2|40.62|39.22|40.63|39.23|40.59|39.19|23
1682820300000|2023-04-30 02:05:00|40.61|39.21|40.62|39.22|40.63|39.23|40.58|39.18|22
1682820600000|2023-04-30 02:10:00|40.61|39.21|40.63|39.23|40.63|39.23|40.59|39.19|30
1682820900000|2023-04-30 02:15:00|40.64|39.24|40.6|39.2|40.64|39.24|40.59|39.19|19
1682821200000|2023-04-30 02:20:00|40.59|39.19|40.61|39.21|40.61|39.21|40.59|39.19|9
1682821500000|2023-04-30 02:25:00|40.6|39.2|40.61|39.21|40.61|39.21|40.59|39.19|8
1682821800000|2023-04-30 02:30:00|40.62|39.22|40.65|39.25|40.66|39.26|40.62|39.22|14
1682822100000|2023-04-30 02:35:00|40.66|39.26|40.63|39.23|40.66|39.26|40.63|39.23|8
1682822400000|2023-04-30 02:40:00|40.64|39.24|40.67|39.27|40.67|39.27|40.63|39.23|6
1682822700000|2023-04-30 02:45:00|40.66|39.26|40.68|39.28|40.69|39.29|40.65|39.25|11
1682823000000|2023-04-30 02:50:00|40.67|39.27|40.7|39.3|40.7|39.3|40.66|39.26|16
1682823300000|2023-04-30 02:55:00|40.69|39.29|40.74|39.34|40.74|39.34|40.68|39.28|22
1682823600000|2023-04-30 03:00:00|40.76|39.36|40.73|39.33|40.76|39.36|40.73|39.33|4
1682823900000|2023-04-30 03:05:00|40.72|39.32|40.72|39.32|40.72|39.32|40.71|39.31|3
1682824200000|2023-04-30 03:10:00|40.71|39.31|40.7|39.3|40.71|39.31|40.7|39.3|4
1682824500000|2023-04-30 03:15:00|40.69|39.29|40.66|39.26|40.69|39.29|40.65|39.25|9
1682824800000|2023-04-30 03:20:00|40.65|39.25|40.69|39.29|40.69|39.29|40.65|39.25|7
1682825100000|2023-04-30 03:25:00|40.68|39.28|40.69|39.29|40.69|39.29|40.67|39.27|4
1682825400000|2023-04-30 03:30:00|40.68|39.28|40.7|39.3|40.7|39.3|40.67|39.27|5
1682825700000|2023-04-30 03:35:00|40.71|39.31|40.73|39.33|40.73|39.33|40.7|39.3|11
1682826000000|2023-04-30 03:40:00|40.74|39.34|40.7|39.3|40.74|39.34|40.7|39.3|11
1682826300000|2023-04-30 03:45:00|40.71|39.31|40.72|39.32|40.73|39.33|40.71|39.31|26
1682826600000|2023-04-30 03:50:00|40.71|39.31|40.7|39.3|40.72|39.32|40.69|39.29|8
1682826900000|2023-04-30 03:55:00|40.69|39.29|40.71|39.31|40.72|39.32|40.67|39.27|21
1682827200000|2023-04-30 04:00:00|40.7|39.3|40.68|39.28|40.7|39.3|40.66|39.26|13
1682827500000|2023-04-30 04:05:00|40.67|39.27|40.68|39.28|40.68|39.28|40.67|39.27|12
1682827800000|2023-04-30 04:10:00|40.69|39.29|40.69|39.29|40.7|39.3|40.68|39.28|21
1682828100000|2023-04-30 04:15:00|40.7|39.3|40.72|39.32|40.72|39.32|40.69|39.29|11
1682828400000|2023-04-30 04:20:00|40.71|39.31|40.66|39.26|40.72|39.32|40.64|39.24|28
1682828700000|2023-04-30 04:25:00|40.65|39.25|40.66|39.26|40.67|39.27|40.65|39.25|8
1682829000000|2023-04-30 04:30:00|40.67|39.27|40.7|39.3|40.7|39.3|40.67|39.27|22
1682829300000|2023-04-30 04:35:00|40.71|39.31|40.72|39.32|40.72|39.32|40.71|39.31|8
1682829600000|2023-04-30 04:40:00|40.73|39.33|40.74|39.34|40.74|39.34|40.72|39.32|6
1682829900000|2023-04-30 04:45:00|40.73|39.33|40.74|39.34|40.74|39.34|40.73|39.33|4
1682830200000|2023-04-30 04:50:00|40.73|39.33|40.73|39.33|40.74|39.34|40.71|39.31|23
1682830500000|2023-04-30 04:55:00|40.72|39.32|40.73|39.33|40.73|39.33|40.72|39.32|6
1682830800000|2023-04-30 05:00:00|40.72|39.32|40.72|39.32|40.72|39.32|40.7|39.3|19
1682831400000|2023-04-30 05:10:00|40.73|39.33|40.76|39.36|40.76|39.36|40.72|39.32|16
1682831700000|2023-04-30 05:15:00|40.77|39.37|40.76|39.36|40.78|39.38|40.76|39.36|10
1682832000000|2023-04-30 05:20:00|40.75|39.35|40.79|39.39|40.79|39.39|40.75|39.35|7
1682832300000|2023-04-30 05:25:00|40.8|39.4|40.86|39.46|40.86|39.46|40.79|39.39|15
1682832600000|2023-04-30 05:30:00|40.87|39.47|40.83|39.43|40.87|39.47|40.83|39.43|15
1682832900000|2023-04-30 05:35:00|40.82|39.42|40.81|39.41|40.82|39.42|40.79|39.39|6
1682833200000|2023-04-30 05:40:00|40.8|39.4|40.83|39.43|40.83|39.43|40.8|39.4|6
1682833500000|2023-04-30 05:45:00|40.84|39.44|40.85|39.45|40.86|39.46|40.84|39.44|10
1682833800000|2023-04-30 05:50:00|40.86|39.46|40.85|39.45|40.86|39.46|40.85|39.45|4
1682834100000|2023-04-30 05:55:00|40.84|39.44|40.88|39.48|40.88|39.48|40.84|39.44|15
1682834400000|2023-04-30 06:00:00|40.87|39.47|40.92|39.52|40.92|39.52|40.86|39.46|15
1682834700000|2023-04-30 06:05:00|40.91|39.51|40.93|39.53|40.93|39.53|40.91|39.51|29
1682835000000|2023-04-30 06:10:00|40.92|39.52|40.94|39.54|40.94|39.54|40.91|39.51|33
1682835300000|2023-04-30 06:15:00|40.96|39.56|40.97|39.57|40.99|39.59|40.96|39.56|12
1682835600000|2023-04-30 06:20:00|40.96|39.56|40.91|39.51|40.96|39.56|40.91|39.51|14
1682835900000|2023-04-30 06:25:00|40.92|39.52|40.91|39.51|40.92|39.52|40.9|39.5|18
1682836200000|2023-04-30 06:30:00|40.9|39.5|40.93|39.53|40.93|39.53|40.87|39.47|18
1682836500000|2023-04-30 06:35:00|40.94|39.54|40.9|39.5|40.95|39.55|40.9|39.5|25
1682836800000|2023-04-30 06:40:00|40.91|39.51|40.95|39.55|40.96|39.56|40.91|39.51|16
1682837100000|2023-04-30 06:45:00|40.96|39.56|40.95|39.55|40.96|39.56|40.94|39.54|12
1682837400000|2023-04-30 06:50:00|40.96|39.56|40.95|39.55|40.96|39.56|40.95|39.55|2
1682837700000|2023-04-30 06:55:00|40.96|39.56|40.96|39.56|40.97|39.57|40.94|39.54|9
1682838000000|2023-04-30 07:00:00|40.97|39.57|40.96|39.56|40.97|39.57|40.94|39.54|18
1682838300000|2023-04-30 07:05:00|40.95|39.55|40.95|39.55|40.95|39.55|40.94|39.54|41
1682838600000|2023-04-30 07:10:00|40.94|39.54|40.93|39.53|40.94|39.54|40.93|39.53|2
1682838900000|2023-04-30 07:15:00|40.94|39.54|40.9|39.5|40.94|39.54|40.9|39.5|15
1682839200000|2023-04-30 07:20:00|40.91|39.51|40.89|39.49|40.91|39.51|40.88|39.48|5
1682839500000|2023-04-30 07:25:00|40.88|39.48|40.85|39.45|40.89|39.49|40.83|39.43|14
1682839800000|2023-04-30 07:30:00|40.84|39.44|40.8|39.4|40.85|39.45|40.8|39.4|25
1682840100000|2023-04-30 07:35:00|40.81|39.41|40.78|39.38|40.81|39.41|40.78|39.38|10
1682840400000|2023-04-30 07:40:00|40.79|39.39|40.8|39.4|40.8|39.4|40.78|39.38|8
1682840700000|2023-04-30 07:45:00|40.79|39.39|40.81|39.41|40.81|39.41|40.79|39.39|43
1682841000000|2023-04-30 07:50:00|40.8|39.4|40.8|39.4|40.81|39.41|40.8|39.4|3
1682841300000|2023-04-30 07:55:00|40.81|39.41|40.82|39.42|40.82|39.42|40.81|39.41|6
1682841600000|2023-04-30 08:00:00|40.83|39.43|40.78|39.38|40.83|39.43|40.78|39.38|12
1682841900000|2023-04-30 08:05:00|40.79|39.39|40.76|39.36|40.79|39.39|40.75|39.35|14
1682842200000|2023-04-30 08:10:00|40.75|39.35|40.75|39.35|40.76|39.36|40.73|39.33|15
1682842500000|2023-04-30 08:15:00|40.76|39.36|40.74|39.34|40.76|39.36|40.74|39.34|3
1682842800000|2023-04-30 08:20:00|40.73|39.33|40.74|39.34|40.76|39.36|40.73|39.33|8
1682843100000|2023-04-30 08:25:00|40.75|39.35|40.86|39.46|40.86|39.46|40.75|39.35|38
1682843400000|2023-04-30 08:30:00|40.87|39.47|40.86|39.46|40.9|39.5|40.86|39.46|30
1682843700000|2023-04-30 08:35:00|40.87|39.47|40.84|39.44|40.88|39.48|40.84|39.44|18
1682844000000|2023-04-30 08:40:00|40.85|39.45|40.83|39.43|40.87|39.47|40.83|39.43|11
1682844300000|2023-04-30 08:45:00|40.84|39.44|40.76|39.36|40.84|39.44|40.76|39.36|13
1682844600000|2023-04-30 08:50:00|40.75|39.35|40.79|39.39|40.79|39.39|40.75|39.35|15
1682844900000|2023-04-30 08:55:00|40.8|39.4|40.82|39.42|40.82|39.42|40.8|39.4|9
1682845200000|2023-04-30 09:00:00|40.81|39.41|40.78|39.38|40.81|39.41|40.78|39.38|4
1682845500000|2023-04-30 09:05:00|40.77|39.37|40.76|39.36|40.78|39.38|40.74|39.34|17
1682845800000|2023-04-30 09:10:00|40.77|39.37|40.76|39.36|40.78|39.38|40.76|39.36|6
1682846100000|2023-04-30 09:15:00|40.77|39.37|40.71|39.31|40.77|39.37|40.71|39.31|48
1682846400000|2023-04-30 09:20:00|40.7|39.3|40.72|39.32|40.74|39.34|40.7|39.3|23
1682846700000|2023-04-30 09:25:00|40.73|39.33|40.76|39.36|40.76|39.36|40.73|39.33|8
1682847000000|2023-04-30 09:30:00|40.75|39.35|40.78|39.38|40.78|39.38|40.75|39.35|7
1682847300000|2023-04-30 09:35:00|40.79|39.39|40.8|39.4|40.81|39.41|40.79|39.39|8
1682847600000|2023-04-30 09:40:00|40.79|39.39|40.76|39.36|40.79|39.39|40.75|39.35|31
1682847900000|2023-04-30 09:45:00|40.77|39.37|40.81|39.41|40.82|39.42|40.76|39.36|19
1682848200000|2023-04-30 09:50:00|40.82|39.42|40.81|39.41|40.82|39.42|40.8|39.4|10
1682848500000|2023-04-30 09:55:00|40.8|39.4|40.77|39.37|40.8|39.4|40.77|39.37|8
1682848800000|2023-04-30 10:00:00|40.78|39.38|40.86|39.46|40.86|39.46|40.78|39.38|41
1682849100000|2023-04-30 10:05:00|40.85|39.45|40.84|39.44|40.88|39.48|40.84|39.44|38
1682849400000|2023-04-30 10:10:00|40.83|39.43|40.84|39.44|40.84|39.44|40.83|39.43|4
1682849700000|2023-04-30 10:15:00|40.85|39.45|40.83|39.43|40.85|39.45|40.82|39.42|9
1682850000000|2023-04-30 10:20:00|40.82|39.42|40.81|39.41|40.84|39.44|40.81|39.41|26
1682850300000|2023-04-30 10:25:00|40.8|39.4|40.81|39.41|40.82|39.42|40.8|39.4|8
1682850600000|2023-04-30 10:30:00|40.8|39.4|40.79|39.39|40.81|39.41|40.79|39.39|18
1682850900000|2023-04-30 10:35:00|40.8|39.4|40.8|39.4|40.81|39.41|40.79|39.39|19
1682851200000|2023-04-30 10:40:00|40.79|39.39|40.74|39.34|40.8|39.4|40.73|39.33|30
1682851500000|2023-04-30 10:45:00|40.73|39.33|40.69|39.29|40.73|39.33|40.68|39.28|35
1682851800000|2023-04-30 10:50:00|40.7|39.3|40.67|39.27|40.7|39.3|40.65|39.25|38
1682852100000|2023-04-30 10:55:00|40.68|39.28|40.7|39.3|40.72|39.32|40.68|39.28|26
1682852400000|2023-04-30 11:00:00|40.71|39.31|40.72|39.32|40.74|39.34|40.7|39.3|28
1682852700000|2023-04-30 11:05:00|40.73|39.33|40.73|39.33|40.73|39.33|40.71|39.31|15
1682853000000|2023-04-30 11:10:00|40.72|39.32|40.71|39.31|40.72|39.32|40.7|39.3|8
1682853300000|2023-04-30 11:15:00|40.7|39.3|40.64|39.24|40.7|39.3|40.64|39.24|15
1682853600000|2023-04-30 11:20:00|40.65|39.25|40.67|39.27|40.7|39.3|40.65|39.25|25
1682853900000|2023-04-30 11:25:00|40.68|39.28|40.65|39.25|40.69|39.29|40.63|39.23|16
1682854200000|2023-04-30 11:30:00|40.64|39.24|40.65|39.25|40.66|39.26|40.64|39.24|14
1682854500000|2023-04-30 11:35:00|40.66|39.26|40.69|39.29|40.7|39.3|40.66|39.26|8
1682854800000|2023-04-30 11:40:00|40.68|39.28|40.65|39.25|40.69|39.29|40.63|39.23|22
1682855100000|2023-04-30 11:45:00|40.64|39.24|40.66|39.26|40.66|39.26|40.62|39.22|40
1682855400000|2023-04-30 11:50:00|40.65|39.25|40.62|39.22|40.65|39.25|40.62|39.22|6
1682855700000|2023-04-30 11:55:00|40.61|39.21|40.62|39.22|40.63|39.23|40.61|39.21|20
1682856000000|2023-04-30 12:00:00|40.61|39.21|40.62|39.22|40.65|39.25|40.61|39.21|29
1682856300000|2023-04-30 12:05:00|40.63|39.23|40.62|39.22|40.64|39.24|40.61|39.21|18
1682856600000|2023-04-30 12:10:00|40.61|39.21|40.64|39.24|40.64|39.24|40.61|39.21|38
1682856900000|2023-04-30 12:15:00|40.65|39.25|40.68|39.28|40.69|39.29|40.65|39.25|18
1682857200000|2023-04-30 12:20:00|40.67|39.27|40.65|39.25|40.67|39.27|40.64|39.24|15
1682857500000|2023-04-30 12:25:00|40.64|39.24|40.66|39.26|40.66|39.26|40.61|39.21|13
1682857800000|2023-04-30 12:30:00|40.65|39.25|40.64|39.24|40.65|39.25|40.62|39.22|14
1682858100000|2023-04-30 12:35:00|40.65|39.25|40.66|39.26|40.67|39.27|40.64|39.24|14
1682858400000|2023-04-30 12:40:00|40.67|39.27|40.69|39.29|40.69|39.29|40.66|39.26|7
1682858700000|2023-04-30 12:45:00|40.7|39.3|40.68|39.28|40.7|39.3|40.67|39.27|11
1682859000000|2023-04-30 12:50:00|40.69|39.29|40.68|39.28|40.69|39.29|40.68|39.28|6
1682859300000|2023-04-30 12:55:00|40.69|39.29|40.67|39.27|40.7|39.3|40.66|39.26|17
1682859600000|2023-04-30 13:00:00|40.66|39.26|40.63|39.23|40.66|39.26|40.63|39.23|12
1682859900000|2023-04-30 13:05:00|40.64|39.24|40.7|39.3|40.7|39.3|40.63|39.23|43
1682860200000|2023-04-30 13:10:00|40.71|39.31|40.7|39.3|40.71|39.31|40.68|39.28|18
1682860500000|2023-04-30 13:15:00|40.71|39.31|40.7|39.3|40.73|39.33|40.69|39.29|14
1682860800000|2023-04-30 13:20:00|40.71|39.31|40.75|39.35|40.76|39.36|40.71|39.31|16
1682861100000|2023-04-30 13:25:00|40.76|39.36|40.76|39.36|40.81|39.41|40.76|39.36|43
1682861400000|2023-04-30 13:30:00|40.77|39.37|40.75|39.35|40.79|39.39|40.74|39.34|21
1682861700000|2023-04-30 13:35:00|40.74|39.34|40.74|39.34|40.76|39.36|40.74|39.34|17
1682862000000|2023-04-30 13:40:00|40.75|39.35|40.77|39.37|40.77|39.37|40.75|39.35|11
1682862300000|2023-04-30 13:45:00|40.78|39.38|40.79|39.39|40.8|39.4|40.78|39.38|10
1682862600000|2023-04-30 13:50:00|40.8|39.4|40.8|39.4|40.83|39.43|40.8|39.4|6
1682862900000|2023-04-30 13:55:00|40.81|39.41|40.82|39.42|40.82|39.42|40.8|39.4|6
1682863200000|2023-04-30 14:00:00|40.81|39.41|40.75|39.35|40.81|39.41|40.75|39.35|15
1682863500000|2023-04-30 14:05:00|40.76|39.36|40.75|39.35|40.76|39.36|40.74|39.34|36
1682863800000|2023-04-30 14:10:00|40.76|39.36|40.75|39.35|40.76|39.36|40.72|39.32|16
1682864100000|2023-04-30 14:15:00|40.76|39.36|40.71|39.31|40.76|39.36|40.71|39.31|17
1682864400000|2023-04-30 14:20:00|40.7|39.3|40.7|39.3|40.72|39.32|40.7|39.3|7
1682864700000|2023-04-30 14:25:00|40.71|39.31|40.71|39.31|40.72|39.32|40.7|39.3|7
1682865000000|2023-04-30 14:30:00|40.7|39.3|40.75|39.35|40.75|39.35|40.7|39.3|24
1682865300000|2023-04-30 14:35:00|40.76|39.36|40.82|39.42|40.82|39.42|40.75|39.35|27
1682865600000|2023-04-30 14:40:00|40.83|39.43|40.85|39.45|40.9|39.5|40.81|39.41|52
1682865900000|2023-04-30 14:45:00|40.86|39.46|40.88|39.48|40.88|39.48|40.82|39.42|25
1682866200000|2023-04-30 14:50:00|40.87|39.47|40.88|39.48|40.89|39.49|40.87|39.47|12
1682866500000|2023-04-30 14:55:00|40.89|39.49|40.93|39.53|40.95|39.55|40.88|39.48|15
1682866800000|2023-04-30 15:00:00|40.94|39.54|41.15|39.75|41.21|39.81|40.93|39.53|125
1682867100000|2023-04-30 15:05:00|41.16|39.76|41.09|39.69|41.16|39.76|41.06|39.66|60
1682867400000|2023-04-30 15:10:00|41.1|39.7|41.13|39.73|41.14|39.74|41.09|39.69|47
1682867700000|2023-04-30 15:15:00|41.14|39.74|41.32|39.92|41.33|39.93|41.14|39.74|101
1682868000000|2023-04-30 15:20:00|41.33|39.93|41.27|39.87|41.39|39.99|41.25|39.85|113
1682868300000|2023-04-30 15:25:00|41.28|39.88|41.32|39.92|41.35|39.95|41.28|39.88|69
1682868600000|2023-04-30 15:30:00|41.33|39.93|41.46|40.06|41.51|40.11|41.33|39.93|130
1682868900000|2023-04-30 15:35:00|41.47|40.07|41.5|40.1|41.52|40.12|41.47|40.07|46
1682869200000|2023-04-30 15:40:00|41.51|40.11|41.51|40.11|41.57|40.17|41.49|40.09|106
1682869500000|2023-04-30 15:45:00|41.52|40.12|41.24|39.84|41.6|40.2|41.17|39.77|172
1682869800000|2023-04-30 15:50:00|41.25|39.85|41.47|40.07|41.47|40.07|41.25|39.85|131
1682870100000|2023-04-30 15:55:00|41.45|40.05|41.4|40|41.45|40.05|41.38|39.98|31
1682870400000|2023-04-30 16:00:00|41.41|40.01|41.66|40.26|41.67|40.27|41.4|40|118
1682870700000|2023-04-30 16:05:00|41.67|40.27|41.76|40.36|41.8|40.4|41.66|40.26|73
1682871000000|2023-04-30 16:10:00|41.77|40.37|41.89|40.49|42.06|40.66|41.76|40.36|149
1682871300000|2023-04-30 16:15:00|41.88|40.48|42.19|40.79|42.2|40.8|41.88|40.48|93
1682871600000|2023-04-30 16:20:00|42.17|40.77|41.98|40.58|42.2|40.8|41.96|40.56|83
1682871900000|2023-04-30 16:25:00|41.99|40.59|41.88|40.48|42.1|40.7|41.86|40.46|113
1682872200000|2023-04-30 16:30:00|41.87|40.47|41.8|40.4|41.93|40.53|41.79|40.39|76
1682872500000|2023-04-30 16:35:00|41.81|40.41|41.67|40.27|41.82|40.42|41.67|40.27|79
1682872800000|2023-04-30 16:40:00|41.66|40.26|41.77|40.37|41.77|40.37|41.63|40.23|50
1682873100000|2023-04-30 16:45:00|41.76|40.36|41.74|40.34|41.76|40.36|41.68|40.28|48
1682873400000|2023-04-30 16:50:00|41.75|40.35|41.73|40.33|41.8|40.4|41.73|40.33|33
1682873700000|2023-04-30 16:55:00|41.74|40.34|41.68|40.28|41.77|40.37|41.68|40.28|39
1682874000000|2023-04-30 17:00:00|41.69|40.29|41.66|40.26|41.72|40.32|41.66|40.26|18
1682874300000|2023-04-30 17:05:00|41.65|40.25|41.55|40.15|41.66|40.26|41.55|40.15|59
1682874600000|2023-04-30 17:10:00|41.56|40.16|41.68|40.28|41.68|40.28|41.55|40.15|46
1682874900000|2023-04-30 17:15:00|41.69|40.29|41.75|40.35|41.77|40.37|41.69|40.29|29
1682875200000|2023-04-30 17:20:00|41.76|40.36|41.73|40.33|41.76|40.36|41.73|40.33|12
1682875500000|2023-04-30 17:25:00|41.74|40.34|41.71|40.31|41.74|40.34|41.69|40.29|20
1682875800000|2023-04-30 17:30:00|41.72|40.32|41.69|40.29|41.73|40.33|41.67|40.27|46
1682876100000|2023-04-30 17:35:00|41.68|40.28|41.62|40.22|41.69|40.29|41.61|40.21|51
1682876400000|2023-04-30 17:40:00|41.63|40.23|41.6|40.2|41.64|40.24|41.6|40.2|26
1682876700000|2023-04-30 17:45:00|41.59|40.19|41.56|40.16|41.63|40.23|41.56|40.16|57
1682877000000|2023-04-30 17:50:00|41.57|40.17|41.53|40.13|41.57|40.17|41.51|40.11|49
1682877300000|2023-04-30 17:55:00|41.52|40.12|41.51|40.11|41.53|40.13|41.5|40.1|28
1682877600000|2023-04-30 18:00:00|41.52|40.12|41.43|40.03|41.52|40.12|41.36|39.96|112
1682877900000|2023-04-30 18:05:00|41.44|40.04|41.42|40.02|41.46|40.06|41.41|40.01|75
1682878200000|2023-04-30 18:10:00|41.43|40.03|41.5|40.1|41.5|40.1|41.42|40.02|63
1682878500000|2023-04-30 18:15:00|41.49|40.09|41.47|40.07|41.49|40.09|41.46|40.06|9
1682878800000|2023-04-30 18:20:00|41.46|40.06|41.46|40.06|41.47|40.07|41.45|40.05|11
1682879100000|2023-04-30 18:25:00|41.45|40.05|41.45|40.05|41.49|40.09|41.44|40.04|22
1682879400000|2023-04-30 18:30:00|41.46|40.06|41.44|40.04|41.46|40.06|41.42|40.02|25
1682879700000|2023-04-30 18:35:00|41.45|40.05|41.47|40.07|41.47|40.07|41.44|40.04|11
1682880000000|2023-04-30 18:40:00|41.46|40.06|41.49|40.09|41.5|40.1|41.46|40.06|22
1682880300000|2023-04-30 18:45:00|41.5|40.1|41.44|40.04|41.5|40.1|41.4|40|30
1682880600000|2023-04-30 18:50:00|41.43|40.03|41.47|40.07|41.49|40.09|41.43|40.03|35
1682880900000|2023-04-30 18:55:00|41.48|40.08|41.43|40.03|41.49|40.09|41.42|40.02|25
1682881200000|2023-04-30 19:00:00|41.42|40.02|41.45|40.05|41.45|40.05|41.4|40|30
1682881500000|2023-04-30 19:05:00|41.44|40.04|41.21|39.81|41.44|40.04|41.15|39.75|115
1682881800000|2023-04-30 19:10:00|41.2|39.8|41.19|39.79|41.25|39.85|41.18|39.78|101
1682882100000|2023-04-30 19:15:00|41.18|39.78|40.86|39.46|41.19|39.79|40.85|39.45|150
1682882400000|2023-04-30 19:20:00|40.87|39.47|40.87|39.47|40.91|39.51|40.71|39.31|185
1682882700000|2023-04-30 19:25:00|40.88|39.48|40.83|39.43|40.91|39.51|40.72|39.32|70
1682883000000|2023-04-30 19:30:00|40.84|39.44|40.78|39.38|40.84|39.44|40.71|39.31|101
1682883300000|2023-04-30 19:35:00|40.77|39.37|40.77|39.37|40.78|39.38|40.71|39.31|106
1682883600000|2023-04-30 19:40:00|40.76|39.36|40.92|39.52|40.92|39.52|40.76|39.36|38
1682883900000|2023-04-30 19:45:00|40.91|39.51|40.84|39.44|40.91|39.51|40.76|39.36|81
1682884200000|2023-04-30 19:50:00|40.85|39.45|40.84|39.44|40.85|39.45|40.75|39.35|38
1682884500000|2023-04-30 19:55:00|40.83|39.43|40.81|39.41|40.83|39.43|40.78|39.38|27
1682884800000|2023-04-30 20:00:00|40.8|39.4|40.5|39.1|40.8|39.4|40.39|38.99|158
1682885100000|2023-04-30 20:05:00|40.49|39.09|40.47|39.07|40.49|39.09|40.22|38.82|173
1682885400000|2023-04-30 20:10:00|40.46|39.06|40.29|38.89|40.46|39.06|40.2|38.8|152
1682885700000|2023-04-30 20:15:00|40.28|38.88|40.35|38.95|40.36|38.96|40.23|38.83|112
1682886000000|2023-04-30 20:20:00|40.34|38.94|40.32|38.92|40.35|38.95|40.22|38.82|103
1682886300000|2023-04-30 20:25:00|40.33|38.93|40.38|38.98|40.39|38.99|40.28|38.88|43
1682886600000|2023-04-30 20:30:00|40.37|38.97|40.38|38.98|40.4|39|40.31|38.91|64
1682886900000|2023-04-30 20:35:00|40.39|38.99|40.35|38.95|40.39|38.99|40.28|38.88|51
1682887200000|2023-04-30 20:40:00|40.34|38.94|40.43|39.03|40.43|39.03|40.31|38.91|24
1682887500000|2023-04-30 20:45:00|40.42|39.02|40.4|39|40.43|39.03|40.35|38.95|29
1682887800000|2023-04-30 20:50:00|40.39|38.99|40.43|39.03|40.43|39.03|40.39|38.99|35
1682888100000|2023-04-30 20:55:00|40.42|39.02|40.43|39.03|40.44|39.04|40.41|39.01|42
1682888400000|2023-04-30 21:00:00|40.42|39.02|40.48|39.08|40.48|39.08|40.36|38.96|73
1682888700000|2023-04-30 21:05:00|40.47|39.07|40.53|39.13|40.55|39.15|40.42|39.02|32
1682889000000|2023-04-30 21:10:00|40.54|39.14|40.52|39.12|40.56|39.16|40.5|39.1|39
1682889300000|2023-04-30 21:15:00|40.51|39.11|40.46|39.06|40.51|39.11|40.44|39.04|12
1682889600000|2023-04-30 21:20:00|40.47|39.07|40.47|39.07|40.48|39.08|40.43|39.03|29
1682889900000|2023-04-30 21:25:00|40.46|39.06|40.55|39.15|40.56|39.16|40.46|39.06|34
1682890200000|2023-04-30 21:30:00|40.54|39.14|40.5|39.1|40.55|39.15|40.45|39.05|33
1682890500000|2023-04-30 21:35:00|40.51|39.11|40.47|39.07|40.53|39.13|40.47|39.07|23
1682890800000|2023-04-30 21:40:00|40.48|39.08|40.44|39.04|40.48|39.08|40.44|39.04|15
1682891100000|2023-04-30 21:45:00|40.45|39.05|40.48|39.08|40.48|39.08|40.44|39.04|6
1682891400000|2023-04-30 21:50:00|40.49|39.09|40.55|39.15|40.55|39.15|40.49|39.09|28
1682891700000|2023-04-30 21:55:00|40.56|39.16|40.54|39.14|40.56|39.16|40.54|39.14|7
1682892000000|2023-04-30 22:00:00|40.55|39.15|40.48|39.08|40.55|39.15|40.44|39.04|72
1682892300000|2023-04-30 22:05:00|40.49|39.09|40.49|39.09|40.53|39.13|40.48|39.08|59
1682892600000|2023-04-30 22:10:00|40.48|39.08|40.5|39.1|40.5|39.1|40.48|39.08|15
1682892900000|2023-04-30 22:15:00|40.51|39.11|40.54|39.14|40.55|39.15|40.5|39.1|24
1682893200000|2023-04-30 22:20:00|40.55|39.15|40.53|39.13|40.55|39.15|40.5|39.1|26
1682893500000|2023-04-30 22:25:00|40.52|39.12|40.54|39.14|40.54|39.14|40.51|39.11|17
1682893800000|2023-04-30 22:30:00|40.55|39.15|40.53|39.13|40.57|39.17|40.48|39.08|33
1682894100000|2023-04-30 22:35:00|40.52|39.12|40.58|39.18|40.58|39.18|40.52|39.12|27
1682894400000|2023-04-30 22:40:00|40.59|39.19|40.6|39.2|40.6|39.2|40.57|39.17|14
1682894700000|2023-04-30 22:45:00|40.61|39.21|40.64|39.24|40.65|39.25|40.59|39.19|28
1682895000000|2023-04-30 22:50:00|40.65|39.25|40.66|39.26|40.66|39.26|40.63|39.23|10
1682895300000|2023-04-30 22:55:00|40.65|39.25|40.67|39.27|40.67|39.27|40.63|39.23|13
1682895600000|2023-04-30 23:00:00|40.66|39.26|40.57|39.17|40.66|39.26|40.51|39.11|43
1682895900000|2023-04-30 23:05:00|40.58|39.18|40.67|39.27|40.67|39.27|40.58|39.18|24
1682896200000|2023-04-30 23:10:00|40.66|39.26|40.63|39.23|40.67|39.27|40.62|39.22|22
1682896500000|2023-04-30 23:15:00|40.62|39.22|40.53|39.13|40.63|39.23|40.46|39.06|70
1682896800000|2023-04-30 23:20:00|40.52|39.12|40.53|39.13|40.54|39.14|40.51|39.11|20
1682897100000|2023-04-30 23:25:00|40.54|39.14|40.53|39.13|40.54|39.14|40.51|39.11|24
1682897400000|2023-04-30 23:30:00|40.54|39.14|40.6|39.2|40.6|39.2|40.54|39.14|16
1682897700000|2023-04-30 23:35:00|40.59|39.19|40.66|39.26|40.67|39.27|40.59|39.19|28
1682898000000|2023-04-30 23:40:00|40.65|39.25|40.62|39.22|40.66|39.26|40.62|39.22|9
1682898300000|2023-04-30 23:45:00|40.61|39.21|40.47|39.07|40.61|39.21|40.44|39.04|51
1682898600000|2023-04-30 23:50:00|40.46|39.06|40.46|39.06|40.48|39.08|40.41|39.01|64
1682898900000|2023-04-30 23:55:00|40.45|39.05|40.29|38.89|40.45|39.05|40.23|38.83|98
1682899200000|2023-05-01 00:00:00|40.28|38.88|40.41|39.01|40.41|39.01|40.24|38.84|98
1682899500000|2023-05-01 00:05:00|40.4|39|40.41|39.01|40.42|39.02|40.38|38.98|38
1682899800000|2023-05-01 00:10:00|40.4|39|40.37|38.97|40.42|39.02|40.36|38.96|42
1682900100000|2023-05-01 00:15:00|40.38|38.98|40.39|38.99|40.46|39.06|40.38|38.98|56
1682900400000|2023-05-01 00:20:00|40.4|39|40.44|39.04|40.44|39.04|40.39|38.99|17
1682900700000|2023-05-01 00:25:00|40.43|39.03|40.49|39.09|40.51|39.11|40.42|39.02|55
1682901000000|2023-05-01 00:30:00|40.48|39.08|40.45|39.05|40.48|39.08|40.44|39.04|24
1682901300000|2023-05-01 00:35:00|40.46|39.06|40.46|39.06|40.5|39.1|40.45|39.05|25
1682901600000|2023-05-01 00:40:00|40.47|39.07|40.49|39.09|40.5|39.1|40.44|39.04|32
1682901900000|2023-05-01 00:45:00|40.48|39.08|40.46|39.06|40.48|39.08|40.42|39.02|13
1682902200000|2023-05-01 00:50:00|40.45|39.05|40.35|38.95|40.46|39.06|40.34|38.94|39
1682902500000|2023-05-01 00:55:00|40.34|38.94|40.4|39|40.4|39|40.34|38.94|19
1682902800000|2023-05-01 01:00:00|40.35|38.95|40.36|38.96|40.38|38.98|40.35|38.95|35
1682903100000|2023-05-01 01:05:00|40.37|38.97|40.36|38.96|40.38|38.98|40.36|38.96|10
1682903400000|2023-05-01 01:10:00|40.35|38.95|40.33|38.93|40.39|38.99|40.31|38.91|28
1682903700000|2023-05-01 01:15:00|40.32|38.92|40.31|38.91|40.37|38.97|40.31|38.91|34
1682904000000|2023-05-01 01:20:00|40.32|38.92|40.32|38.92|40.36|38.96|40.32|38.92|27
1682904300000|2023-05-01 01:25:00|40.31|38.91|40.37|38.97|40.37|38.97|40.31|38.91|21
1682904600000|2023-05-01 01:30:00|40.39|38.99|40.37|38.97|40.4|39|40.37|38.97|11
1682904900000|2023-05-01 01:35:00|40.38|38.98|39.74|38.34|40.38|38.98|39.69|38.29|190
1682905200000|2023-05-01 01:40:00|39.73|38.33|39.54|38.14|39.74|38.34|39.48|38.08|343
1682905500000|2023-05-01 01:45:00|39.53|38.13|39.6|38.2|39.63|38.23|39.46|38.06|227
1682905800000|2023-05-01 01:50:00|39.61|38.21|39.54|38.14|39.62|38.22|39.32|37.92|222
1682906100000|2023-05-01 01:55:00|39.53|38.13|39.62|38.22|39.62|38.22|39.48|38.08|109
1682906400000|2023-05-01 02:00:00|39.61|38.21|39.77|38.37|39.8|38.4|39.54|38.14|113
1682906700000|2023-05-01 02:05:00|39.76|38.36|39.75|38.35|39.77|38.37|39.66|38.26|58
1682907000000|2023-05-01 02:10:00|39.74|38.34|39.79|38.39|39.8|38.4|39.71|38.31|59
1682907300000|2023-05-01 02:15:00|39.8|38.4|39.85|38.45|39.85|38.45|39.76|38.36|60
1682907600000|2023-05-01 02:20:00|39.84|38.44|39.81|38.41|39.84|38.44|39.77|38.37|37
1682907900000|2023-05-01 02:25:00|39.8|38.4|39.73|38.33|39.8|38.4|39.73|38.33|40
1682908200000|2023-05-01 02:30:00|39.74|38.34|39.84|38.44|39.84|38.44|39.74|38.34|29
1682908500000|2023-05-01 02:35:00|39.83|38.43|39.86|38.46|39.86|38.46|39.78|38.38|35
1682908800000|2023-05-01 02:40:00|39.85|38.45|39.83|38.43|39.85|38.45|39.81|38.41|16
1682909100000|2023-05-01 02:45:00|39.84|38.44|39.84|38.44|39.85|38.45|39.82|38.42|15
1682909400000|2023-05-01 02:50:00|39.83|38.43|39.83|38.43|39.84|38.44|39.8|38.4|39
1682909700000|2023-05-01 02:55:00|39.82|38.42|39.85|38.45|39.86|38.46|39.81|38.41|32
1682910000000|2023-05-01 03:00:00|39.84|38.44|39.81|38.41|39.84|38.44|39.8|38.4|14
1682910300000|2023-05-01 03:05:00|39.8|38.4|39.8|38.4|39.8|38.4|39.76|38.36|36
1682910600000|2023-05-01 03:10:00|39.79|38.39|39.73|38.33|39.81|38.41|39.73|38.33|38
1682910900000|2023-05-01 03:15:00|39.72|38.32|39.77|38.37|39.77|38.37|39.66|38.26|41
1682911200000|2023-05-01 03:20:00|39.78|38.38|39.76|38.36|39.78|38.38|39.74|38.34|21
1682911500000|2023-05-01 03:25:00|39.75|38.35|39.77|38.37|39.78|38.38|39.73|38.33|25
1682911800000|2023-05-01 03:30:00|39.76|38.36|39.76|38.36|39.78|38.38|39.73|38.33|27
1682912100000|2023-05-01 03:35:00|39.75|38.35|39.74|38.34|39.76|38.36|39.72|38.32|20
1682912400000|2023-05-01 03:40:00|39.73|38.33|39.73|38.33|39.75|38.35|39.72|38.32|11
1682912700000|2023-05-01 03:45:00|39.72|38.32|39.76|38.36|39.77|38.37|39.72|38.32|15
1682913000000|2023-05-01 03:50:00|39.75|38.35|39.77|38.37|39.77|38.37|39.72|38.32|12
1682913300000|2023-05-01 03:55:00|39.76|38.36|39.78|38.38|39.78|38.38|39.76|38.36|5
1682913600000|2023-05-01 04:00:00|39.77|38.37|39.7|38.3|39.77|38.37|39.7|38.3|36
1682913900000|2023-05-01 04:05:00|39.71|38.31|39.74|38.34|39.74|38.34|39.7|38.3|24
1682914200000|2023-05-01 04:10:00|39.73|38.33|39.8|38.4|39.8|38.4|39.73|38.33|13
1682914500000|2023-05-01 04:15:00|39.79|38.39|39.77|38.37|39.8|38.4|39.76|38.36|23
1682914800000|2023-05-01 04:20:00|39.76|38.36|39.73|38.33|39.76|38.36|39.71|38.31|24
1682915100000|2023-05-01 04:25:00|39.72|38.32|39.78|38.38|39.78|38.38|39.71|38.31|16
1682915400000|2023-05-01 04:30:00|39.77|38.37|39.8|38.4|39.8|38.4|39.76|38.36|18
1682915700000|2023-05-01 04:35:00|39.79|38.39|39.8|38.4|39.8|38.4|39.76|38.36|16
1682916000000|2023-05-01 04:40:00|39.79|38.39|39.78|38.38|39.8|38.4|39.78|38.38|16
1682916300000|2023-05-01 04:45:00|39.77|38.37|39.8|38.4|39.81|38.41|39.76|38.36|10
1682916600000|2023-05-01 04:50:00|39.81|38.41|39.82|38.42|39.83|38.43|39.81|38.41|4
1682916900000|2023-05-01 04:55:00|39.83|38.43|39.83|38.43|39.83|38.43|39.82|38.42|7
1682917200000|2023-05-01 05:00:00|39.82|38.42|39.8|38.4|39.82|38.42|39.79|38.39|19
1682917500000|2023-05-01 05:05:00|39.81|38.41|39.82|38.42|39.83|38.43|39.81|38.41|18
1682917800000|2023-05-01 05:10:00|39.81|38.41|39.84|38.44|39.84|38.44|39.8|38.4|8
1682918100000|2023-05-01 05:15:00|39.85|38.45|39.86|38.46|39.88|38.48|39.83|38.43|28
1682918400000|2023-05-01 05:20:00|39.85|38.45|39.84|38.44|39.85|38.45|39.84|38.44|2
1682918700000|2023-05-01 05:25:00|39.83|38.43|39.81|38.41|39.85|38.45|39.8|38.4|21
1682919000000|2023-05-01 05:30:00|39.8|38.4|39.81|38.41|39.82|38.42|39.77|38.37|34
1682919300000|2023-05-01 05:35:00|39.8|38.4|39.8|38.4|39.82|38.42|39.75|38.35|31
1682919600000|2023-05-01 05:40:00|39.79|38.39|39.81|38.41|39.81|38.41|39.54|38.14|105
1682919900000|2023-05-01 05:45:00|39.8|38.4|39.77|38.37|39.83|38.43|39.75|38.35|64
1682920200000|2023-05-01 05:50:00|39.76|38.36|39.84|38.44|39.85|38.45|39.75|38.35|32
1682920500000|2023-05-01 05:55:00|39.85|38.45|39.86|38.46|39.87|38.47|39.84|38.44|24
1682920800000|2023-05-01 06:00:00|39.85|38.45|39.83|38.43|39.85|38.45|39.8|38.4|21
1682921100000|2023-05-01 06:05:00|39.82|38.42|39.85|38.45|39.86|38.46|39.82|38.42|14
1682921400000|2023-05-01 06:10:00|39.86|38.46|39.84|38.44|39.86|38.46|39.83|38.43|9
1682921700000|2023-05-01 06:15:00|39.85|38.45|39.83|38.43|39.85|38.45|39.82|38.42|15
1682922000000|2023-05-01 06:20:00|39.84|38.44|39.82|38.42|39.84|38.44|39.82|38.42|3
1682922300000|2023-05-01 06:25:00|39.83|38.43|39.86|38.46|39.86|38.46|39.82|38.42|24
1682922600000|2023-05-01 06:30:00|39.85|38.45|39.84|38.44|39.85|38.45|39.81|38.41|24
1682922900000|2023-05-01 06:35:00|39.85|38.45|39.86|38.46|39.86|38.46|39.85|38.45|8
1682923200000|2023-05-01 06:40:00|39.85|38.45|39.86|38.46|39.86|38.46|39.82|38.42|16
1682923500000|2023-05-01 06:45:00|39.85|38.45|39.88|38.48|39.88|38.48|39.85|38.45|22
1682923800000|2023-05-01 06:50:00|39.87|38.47|39.8|38.4|39.87|38.47|39.8|38.4|11
1682924100000|2023-05-01 06:55:00|39.81|38.41|39.78|38.38|39.81|38.41|39.78|38.38|26
1682924400000|2023-05-01 07:00:00|39.77|38.37|39.78|38.38|39.79|38.39|39.75|38.35|44
1682924700000|2023-05-01 07:05:00|39.79|38.39|39.81|38.41|39.86|38.46|39.79|38.39|43
1682925000000|2023-05-01 07:10:00|39.8|38.4|39.78|38.38|39.81|38.41|39.77|38.37|21
1682925300000|2023-05-01 07:15:00|39.77|38.37|39.76|38.36|39.77|38.37|39.73|38.33|24
1682925600000|2023-05-01 07:20:00|39.77|38.37|39.81|38.41|39.82|38.42|39.76|38.36|45
1682925900000|2023-05-01 07:25:00|39.8|38.4|39.82|38.42|39.84|38.44|39.8|38.4|19
1682926200000|2023-05-01 07:30:00|39.83|38.43|39.79|38.39|39.83|38.43|39.78|38.38|15
1682926500000|2023-05-01 07:35:00|39.78|38.38|39.74|38.34|39.78|38.38|39.72|38.32|17
1682926800000|2023-05-01 07:40:00|39.75|38.35|39.76|38.36|39.77|38.37|39.74|38.34|14
1682927100000|2023-05-01 07:45:00|39.77|38.37|39.77|38.37|39.77|38.37|39.76|38.36|7
1682927400000|2023-05-01 07:50:00|39.76|38.36|39.71|38.31|39.76|38.36|39.7|38.3|23
1682927700000|2023-05-01 07:55:00|39.72|38.32|39.75|38.35|39.75|38.35|39.72|38.32|16
1682928000000|2023-05-01 08:00:00|39.76|38.36|39.71|38.31|39.76|38.36|39.69|38.29|38
1682928300000|2023-05-01 08:05:00|39.7|38.3|39.66|38.26|39.71|38.31|39.63|38.23|23
1682928600000|2023-05-01 08:10:00|39.67|38.27|39.65|38.25|39.67|38.27|39.63|38.23|13
1682928900000|2023-05-01 08:15:00|39.66|38.26|39.66|38.26|39.67|38.27|39.62|38.22|20
1682929200000|2023-05-01 08:20:00|39.67|38.27|39.69|38.29|39.7|38.3|39.67|38.27|23
1682929500000|2023-05-01 08:25:00|39.68|38.28|39.7|38.3|39.7|38.3|39.68|38.28|11
1682929800000|2023-05-01 08:30:00|39.71|38.31|39.7|38.3|39.71|38.31|39.67|38.27|12
1682930100000|2023-05-01 08:35:00|39.69|38.29|39.7|38.3|39.7|38.3|39.69|38.29|16
1682930400000|2023-05-01 08:40:00|39.71|38.31|39.7|38.3|39.71|38.31|39.7|38.3|2
1682930700000|2023-05-01 08:45:00|39.71|38.31|39.7|38.3|39.71|38.31|39.7|38.3|6
1682931000000|2023-05-01 08:50:00|39.69|38.29|39.72|38.32|39.73|38.33|39.67|38.27|14
1682931300000|2023-05-01 08:55:00|39.73|38.33|39.75|38.35|39.77|38.37|39.72|38.32|18
1682931600000|2023-05-01 09:00:00|39.74|38.34|39.68|38.28|39.74|38.34|39.68|38.28|12
1682931900000|2023-05-01 09:05:00|39.69|38.29|39.7|38.3|39.7|38.3|39.68|38.28|20
1682932200000|2023-05-01 09:10:00|39.69|38.29|39.72|38.32|39.73|38.33|39.69|38.29|20
1682932500000|2023-05-01 09:15:00|39.73|38.33|39.75|38.35|39.75|38.35|39.73|38.33|3
1682932800000|2023-05-01 09:20:00|39.76|38.36|39.83|38.43|39.84|38.44|39.75|38.35|39
1682933100000|2023-05-01 09:25:00|39.84|38.44|39.78|38.38|39.87|38.47|39.78|38.38|17
1682933400000|2023-05-01 09:30:00|39.79|38.39|39.78|38.38|39.79|38.39|39.77|38.37|10
1682933700000|2023-05-01 09:35:00|39.76|38.36|39.77|38.37|39.78|38.38|39.75|38.35|25
1682934000000|2023-05-01 09:40:00|39.76|38.36|39.64|38.24|39.77|38.37|39.63|38.23|35
1682934300000|2023-05-01 09:45:00|39.63|38.23|39.65|38.25|39.66|38.26|39.61|38.21|38
1682934600000|2023-05-01 09:50:00|39.64|38.24|39.69|38.29|39.69|38.29|39.64|38.24|12
1682934900000|2023-05-01 09:55:00|39.7|38.3|39.69|38.29|39.7|38.3|39.67|38.27|14
1682935200000|2023-05-01 10:00:00|39.68|38.28|39.67|38.27|39.69|38.29|39.67|38.27|4
1682935500000|2023-05-01 10:05:00|39.68|38.28|39.71|38.31|39.71|38.31|39.66|38.26|8
1682935800000|2023-05-01 10:10:00|39.72|38.32|39.74|38.34|39.74|38.34|39.71|38.31|13
1682936100000|2023-05-01 10:15:00|39.73|38.33|39.72|38.32|39.73|38.33|39.72|38.32|2
1682936400000|2023-05-01 10:20:00|39.73|38.33|39.73|38.33|39.73|38.33|39.72|38.32|7
1682936700000|2023-05-01 10:25:00|39.72|38.32|39.75|38.35|39.75|38.35|39.72|38.32|6
1682937000000|2023-05-01 10:30:00|39.74|38.34|39.74|38.34|39.74|38.34|39.73|38.33|9
1682937300000|2023-05-01 10:35:00|39.73|38.33|39.68|38.28|39.73|38.33|39.68|38.28|7
1682937600000|2023-05-01 10:40:00|39.67|38.27|39.71|38.31|39.72|38.32|39.66|38.26|13
1682937900000|2023-05-01 10:45:00|39.7|38.3|39.68|38.28|39.7|38.3|39.68|38.28|15
1682938200000|2023-05-01 10:50:00|39.67|38.27|39.68|38.28|39.71|38.31|39.67|38.27|30
1682938500000|2023-05-01 10:55:00|39.69|38.29|39.69|38.29|39.7|38.3|39.68|38.28|11
1682938800000|2023-05-01 11:00:00|39.68|38.28|39.67|38.27|39.68|38.28|39.64|38.24|22
1682939100000|2023-05-01 11:05:00|39.68|38.28|39.7|38.3|39.72|38.32|39.67|38.27|23
1682939400000|2023-05-01 11:10:00|39.69|38.29|39.62|38.22|39.69|38.29|39.61|38.21|27
1682939700000|2023-05-01 11:15:00|39.61|38.21|39.61|38.21|39.64|38.24|39.59|38.19|28
1682940000000|2023-05-01 11:20:00|39.62|38.22|39.62|38.22|39.65|38.25|39.61|38.21|15
1682940300000|2023-05-01 11:25:00|39.61|38.21|39.67|38.27|39.67|38.27|39.61|38.21|9
1682940600000|2023-05-01 11:30:00|39.66|38.26|39.65|38.25|39.69|38.29|39.64|38.24|24
1682940900000|2023-05-01 11:35:00|39.64|38.24|39.64|38.24|39.64|38.24|39.61|38.21|15
1682941200000|2023-05-01 11:40:00|39.63|38.23|39.64|38.24|39.64|38.24|39.63|38.23|2
1682941500000|2023-05-01 11:45:00|39.63|38.23|39.61|38.21|39.63|38.23|39.61|38.21|9
1682941800000|2023-05-01 11:50:00|39.62|38.22|39.66|38.26|39.66|38.26|39.61|38.21|7
1682942100000|2023-05-01 11:55:00|39.65|38.25|39.6|38.2|39.65|38.25|39.59|38.19|14
1682942400000|2023-05-01 12:00:00|39.59|38.19|39.55|38.15|39.59|38.19|39.5|38.1|55
1682942700000|2023-05-01 12:05:00|39.56|38.16|39.59|38.19|39.61|38.21|39.55|38.15|22
1682943000000|2023-05-01 12:10:00|39.6|38.2|39.71|38.31|39.73|38.33|39.6|38.2|36
1682943300000|2023-05-01 12:15:00|39.7|38.3|39.66|38.26|39.7|38.3|39.66|38.26|23
1682943600000|2023-05-01 12:20:00|39.67|38.27|39.73|38.33|39.74|38.34|39.66|38.26|30
1682943900000|2023-05-01 12:25:00|39.71|38.31|39.75|38.35|39.77|38.37|39.69|38.29|22
1682944200000|2023-05-01 12:30:00|39.74|38.34|39.76|38.36|39.76|38.36|39.71|38.31|17
1682944500000|2023-05-01 12:35:00|39.75|38.35|39.82|38.42|39.82|38.42|39.75|38.35|34
1682944800000|2023-05-01 12:40:00|39.81|38.41|39.77|38.37|39.81|38.41|39.76|38.36|21
1682945100000|2023-05-01 12:45:00|39.76|38.36|39.75|38.35|39.76|38.36|39.74|38.34|16
1682945400000|2023-05-01 12:50:00|39.74|38.34|39.76|38.36|39.76|38.36|39.74|38.34|9
1682945700000|2023-05-01 12:55:00|39.75|38.35|39.77|38.37|39.79|38.39|39.72|38.32|14
1682946000000|2023-05-01 13:00:00|39.76|38.36|39.67|38.27|39.76|38.36|39.65|38.25|21
1682946300000|2023-05-01 13:05:00|39.68|38.28|39.66|38.26|39.69|38.29|39.66|38.26|13
1682946600000|2023-05-01 13:10:00|39.65|38.25|39.67|38.27|39.67|38.27|39.65|38.25|7
1682946900000|2023-05-01 13:15:00|39.66|38.26|39.66|38.26|39.66|38.26|39.63|38.23|15
1682947200000|2023-05-01 13:20:00|39.67|38.27|39.72|38.32|39.72|38.32|39.67|38.27|4
1682947500000|2023-05-01 13:25:00|39.73|38.33|39.68|38.28|39.76|38.36|39.67|38.27|23
1682947800000|2023-05-01 13:30:00|39.67|38.27|39.65|38.25|39.74|38.34|39.64|38.24|43
1682948100000|2023-05-01 13:35:00|39.64|38.24|39.66|38.26|39.69|38.29|39.63|38.23|28
1682948400000|2023-05-01 13:40:00|39.65|38.25|39.61|38.21|39.66|38.26|39.59|38.19|35
1682948700000|2023-05-01 13:45:00|39.62|38.22|39.62|38.22|39.67|38.27|39.6|38.2|76
1682949000000|2023-05-01 13:50:00|39.61|38.21|39.65|38.25|39.66|38.26|39.61|38.21|37
1682949300000|2023-05-01 13:55:00|39.64|38.24|39.54|38.14|39.64|38.24|39.49|38.09|34
1682949600000|2023-05-01 14:00:00|39.53|38.13|39.47|38.07|39.57|38.17|39.32|37.92|208
1682949900000|2023-05-01 14:05:00|39.48|38.08|39.55|38.15|39.6|38.2|39.47|38.07|66
1682950200000|2023-05-01 14:10:00|39.56|38.16|39.55|38.15|39.6|38.2|39.55|38.15|31
1682950500000|2023-05-01 14:15:00|39.54|38.14|39.65|38.25|39.71|38.31|39.54|38.14|37
1682950800000|2023-05-01 14:20:00|39.64|38.24|39.52|38.12|39.64|38.24|39.49|38.09|47
1682951100000|2023-05-01 14:25:00|39.51|38.11|39.57|38.17|39.61|38.21|39.5|38.1|57
1682951400000|2023-05-01 14:30:00|39.58|38.18|39.55|38.15|39.58|38.18|39.53|38.13|28
1682951700000|2023-05-01 14:35:00|39.54|38.14|39.52|38.12|39.54|38.14|39.48|38.08|28
1682952000000|2023-05-01 14:40:00|39.51|38.11|39.53|38.13|39.54|38.14|39.49|38.09|32
1682952300000|2023-05-01 14:45:00|39.54|38.14|39.55|38.15|39.58|38.18|39.53|38.13|26
1682952600000|2023-05-01 14:50:00|39.54|38.14|39.55|38.15|39.57|38.17|39.51|38.11|33
1682952900000|2023-05-01 14:55:00|39.54|38.14|39.55|38.15|39.59|38.19|39.53|38.13|23
1682953200000|2023-05-01 15:00:00|39.54|38.14|39.5|38.1|39.56|38.16|39.47|38.07|25
1682953500000|2023-05-01 15:05:00|39.51|38.11|39.48|38.08|39.54|38.14|39.47|38.07|36
1682953800000|2023-05-01 15:10:00|39.47|38.07|39.43|38.03|39.48|38.08|39.38|37.98|48
1682954100000|2023-05-01 15:15:00|39.42|38.02|39.39|37.99|39.43|38.03|39.32|37.92|82
1682954400000|2023-05-01 15:20:00|39.38|37.98|39.15|37.75|39.4|38|39.13|37.73|155
1682954700000|2023-05-01 15:25:00|39.16|37.76|39.23|37.83|39.3|37.9|39.16|37.76|170
1682955000000|2023-05-01 15:30:00|39.22|37.82|39.29|37.89|39.38|37.98|39.19|37.79|118
1682955300000|2023-05-01 15:35:00|39.3|37.9|39.31|37.91|39.34|37.94|39.29|37.89|64
1682955600000|2023-05-01 15:40:00|39.32|37.92|39.3|37.9|39.33|37.93|39.28|37.88|36
1682955900000|2023-05-01 15:45:00|39.31|37.91|39.38|37.98|39.38|37.98|39.3|37.9|40
1682956200000|2023-05-01 15:50:00|39.37|37.97|39.38|37.98|39.4|38|39.34|37.94|28
1682956500000|2023-05-01 15:55:00|39.37|37.97|39.4|38|39.42|38.02|39.36|37.96|39
1682956800000|2023-05-01 16:00:00|39.41|38.01|39.21|37.81|39.41|38.01|39.2|37.8|51
1682957100000|2023-05-01 16:05:00|39.22|37.82|39.23|37.83|39.23|37.83|39.16|37.76|40
1682957400000|2023-05-01 16:10:00|39.24|37.84|39.09|37.69|39.25|37.85|38.99|37.59|85
1682957700000|2023-05-01 16:15:00|39.08|37.68|39.11|37.71|39.13|37.73|38.99|37.59|93
1682958000000|2023-05-01 16:20:00|39.1|37.7|39.01|37.61|39.14|37.74|38.95|37.55|102
1682958300000|2023-05-01 16:25:00|39.02|37.62|39.07|37.67|39.11|37.71|38.97|37.57|92
1682958600000|2023-05-01 16:30:00|39.08|37.68|39.16|37.76|39.17|37.77|39.08|37.68|64
1682958900000|2023-05-01 16:35:00|39.17|37.77|39.2|37.8|39.21|37.81|39.15|37.75|49
1682959200000|2023-05-01 16:40:00|39.21|37.81|39.22|37.82|39.23|37.83|39.21|37.81|20
1682959500000|2023-05-01 16:45:00|39.23|37.83|39.24|37.84|39.28|37.88|39.23|37.83|21
1682959800000|2023-05-01 16:50:00|39.25|37.85|39.27|37.87|39.28|37.88|39.25|37.85|35
1682960100000|2023-05-01 16:55:00|39.28|37.88|39.29|37.89|39.34|37.94|39.28|37.88|48
1682960400000|2023-05-01 17:00:00|39.3|37.9|39.31|37.91|39.32|37.92|39.27|37.87|25
1682960700000|2023-05-01 17:05:00|39.3|37.9|39.3|37.9|39.33|37.93|39.3|37.9|23
1682961000000|2023-05-01 17:10:00|39.29|37.89|39.3|37.9|39.32|37.92|39.27|37.87|24
1682961300000|2023-05-01 17:15:00|39.31|37.91|39.29|37.89|39.32|37.92|39.29|37.89|23
1682961600000|2023-05-01 17:20:00|39.3|37.9|39.28|37.88|39.31|37.91|39.28|37.88|17
1682961900000|2023-05-01 17:25:00|39.27|37.87|39.17|37.77|39.27|37.87|39.16|37.76|31
1682962200000|2023-05-01 17:30:00|39.18|37.78|39.19|37.79|39.22|37.82|39.15|37.75|35
1682962500000|2023-05-01 17:35:00|39.2|37.8|39.24|37.84|39.24|37.84|39.2|37.8|27
1682962800000|2023-05-01 17:40:00|39.23|37.83|39.26|37.86|39.32|37.92|39.23|37.83|24
1682963100000|2023-05-01 17:45:00|39.27|37.87|39.31|37.91|39.32|37.92|39.26|37.86|16
1682963400000|2023-05-01 17:50:00|39.32|37.92|39.3|37.9|39.32|37.92|39.3|37.9|5
1682963700000|2023-05-01 17:55:00|39.29|37.89|39.3|37.9|39.31|37.91|39.29|37.89|10
1682964000000|2023-05-01 18:00:00|39.31|37.91|39.27|37.87|39.33|37.93|39.27|37.87|25
1682964300000|2023-05-01 18:05:00|39.28|37.88|39.27|37.87|39.29|37.89|39.25|37.85|26
1682964600000|2023-05-01 18:10:00|39.26|37.86|39.24|37.84|39.27|37.87|39.24|37.84|17
1682964900000|2023-05-01 18:15:00|39.25|37.85|39.23|37.83|39.26|37.86|39.21|37.81|27
1682965200000|2023-05-01 18:20:00|39.24|37.84|39.27|37.87|39.3|37.9|39.24|37.84|17
1682965500000|2023-05-01 18:25:00|39.26|37.86|39.27|37.87|39.28|37.88|39.26|37.86|8
1682965800000|2023-05-01 18:30:00|39.29|37.89|39.15|37.75|39.33|37.93|39.13|37.73|91
1682966100000|2023-05-01 18:35:00|39.14|37.74|39.15|37.75|39.18|37.78|39.12|37.72|35
1682966400000|2023-05-01 18:40:00|39.14|37.74|39.12|37.72|39.15|37.75|39.12|37.72|57
1682966700000|2023-05-01 18:45:00|39.13|37.73|39.18|37.78|39.19|37.79|39.13|37.73|29
1682967000000|2023-05-01 18:50:00|39.19|37.79|39.18|37.78|39.2|37.8|39.15|37.75|32
1682967300000|2023-05-01 18:55:00|39.17|37.77|39.17|37.77|39.18|37.78|39.17|37.77|13
1682967600000|2023-05-01 19:00:00|39.18|37.78|39.06|37.66|39.18|37.78|39.06|37.66|18
1682967900000|2023-05-01 19:05:00|39.07|37.67|39.11|37.71|39.12|37.72|39.06|37.66|37
1682968200000|2023-05-01 19:10:00|39.12|37.72|38.95|37.55|39.12|37.72|38.89|37.49|94
1682968500000|2023-05-01 19:15:00|38.96|37.56|38.76|37.36|39|37.6|38.75|37.35|235
1682968800000|2023-05-01 19:20:00|38.77|37.37|38.99|37.59|39.03|37.63|38.76|37.36|126
1682969100000|2023-05-01 19:25:00|38.98|37.58|39.12|37.72|39.13|37.73|38.97|37.57|63
1682969400000|2023-05-01 19:30:00|39.11|37.71|39.07|37.67|39.12|37.72|39.03|37.63|71
1682969700000|2023-05-01 19:35:00|39.06|37.66|38.92|37.52|39.07|37.67|38.91|37.51|105
1682970000000|2023-05-01 19:40:00|38.91|37.51|38.94|37.54|38.96|37.56|38.88|37.48|36
1682970300000|2023-05-01 19:45:00|38.95|37.55|38.91|37.51|39.01|37.61|38.9|37.5|37
1682970600000|2023-05-01 19:50:00|38.92|37.52|38.94|37.54|38.98|37.58|38.92|37.52|51
1682970900000|2023-05-01 19:55:00|38.93|37.53|38.93|37.53|38.97|37.57|38.91|37.51|61
1682971200000|2023-05-01 20:00:00|38.92|37.52|38.99|37.59|39|37.6|38.91|37.51|39
1682971500000|2023-05-01 20:05:00|39|37.6|39.05|37.65|39.08|37.68|38.98|37.58|44
1682971800000|2023-05-01 20:10:00|39.04|37.64|39.06|37.66|39.07|37.67|39.04|37.64|19
1682972100000|2023-05-01 20:15:00|39.05|37.65|39.01|37.61|39.08|37.68|39|37.6|25
1682972400000|2023-05-01 20:20:00|39|37.6|39.02|37.62|39.02|37.62|38.95|37.55|43
1682972700000|2023-05-01 20:25:00|39.01|37.61|39.02|37.62|39.03|37.63|38.91|37.51|72
1682973000000|2023-05-01 20:30:00|39.01|37.61|39.03|37.63|39.03|37.63|39.01|37.61|15
1682973300000|2023-05-01 20:35:00|39.04|37.64|39.07|37.67|39.08|37.68|39.03|37.63|22
1682973600000|2023-05-01 20:40:00|39.08|37.68|39.09|37.69|39.09|37.69|39.07|37.67|8
1682973900000|2023-05-01 20:45:00|39.1|37.7|39.05|37.65|39.1|37.7|39.03|37.63|35
1682974200000|2023-05-01 20:50:00|39.04|37.64|39.02|37.62|39.05|37.65|38.94|37.54|77
1682974500000|2023-05-01 20:55:00|39.01|37.61|38.95|37.55|39.01|37.61|38.95|37.55|40
1682974800000|2023-05-01 21:00:00|38.94|37.54|39.08|37.68|39.09|37.69|38.94|37.54|33
1682975100000|2023-05-01 21:05:00|39.09|37.69|39.05|37.65|39.09|37.69|39.03|37.63|25
1682975400000|2023-05-01 21:10:00|39.06|37.66|39.01|37.61|39.06|37.66|39.01|37.61|21
1682975700000|2023-05-01 21:15:00|39.02|37.62|39.06|37.66|39.06|37.66|39.02|37.62|5
1682976000000|2023-05-01 21:20:00|39.07|37.67|39.1|37.7|39.1|37.7|39.07|37.67|10
1682976300000|2023-05-01 21:25:00|39.08|37.68|39.09|37.69|39.09|37.69|39.07|37.67|6
1682976600000|2023-05-01 21:30:00|39.1|37.7|39.2|37.8|39.21|37.81|39.09|37.69|52
1682976900000|2023-05-01 21:35:00|39.21|37.81|39.17|37.77|39.21|37.81|39.11|37.71|41
1682977200000|2023-05-01 21:40:00|39.16|37.76|39.13|37.73|39.17|37.77|39.12|37.72|26
1682977500000|2023-05-01 21:45:00|39.14|37.74|39.12|37.72|39.14|37.74|39.12|37.72|9
1682977800000|2023-05-01 21:50:00|39.13|37.73|39.17|37.77|39.17|37.77|39.12|37.72|19
1682978100000|2023-05-01 21:55:00|39.16|37.76|39.14|37.74|39.18|37.78|39.13|37.73|15
1682978400000|2023-05-01 22:00:00|39.13|37.73|39.18|37.78|39.18|37.78|39.12|37.72|43
1682978700000|2023-05-01 22:05:00|39.17|37.77|39.2|37.8|39.2|37.8|39.17|37.77|10
1682979000000|2023-05-01 22:10:00|39.19|37.79|39.2|37.8|39.21|37.81|39.18|37.78|14
1682979300000|2023-05-01 22:15:00|39.21|37.81|39.23|37.83|39.24|37.84|39.21|37.81|21
1682979600000|2023-05-01 22:20:00|39.24|37.84|39.27|37.87|39.28|37.88|39.23|37.83|11
1682979900000|2023-05-01 22:25:00|39.26|37.86|39.27|37.87|39.28|37.88|39.26|37.86|6
1682980200000|2023-05-01 22:30:00|39.28|37.88|39.26|37.86|39.3|37.9|39.26|37.86|20
1682980500000|2023-05-01 22:35:00|39.27|37.87|39.36|37.96|39.36|37.96|39.26|37.86|21
1682980800000|2023-05-01 22:40:00|39.37|37.97|39.41|38.01|39.5|38.1|39.36|37.96|64
1682981100000|2023-05-01 22:45:00|39.4|38|39.37|37.97|39.41|38.01|39.37|37.97|31
1682981400000|2023-05-01 22:50:00|39.36|37.96|39.3|37.9|39.36|37.96|39.29|37.89|37
1682981700000|2023-05-01 22:55:00|39.29|37.89|39.31|37.91|39.31|37.91|39.27|37.87|23
1682982000000|2023-05-01 23:00:00|39.3|37.9|39.37|37.97|39.38|37.98|39.3|37.9|25
1682982300000|2023-05-01 23:05:00|39.36|37.96|39.34|37.94|39.37|37.97|39.31|37.91|18
1682982600000|2023-05-01 23:10:00|39.33|37.93|39.37|37.97|39.38|37.98|39.33|37.93|17
1682982900000|2023-05-01 23:15:00|39.38|37.98|39.38|37.98|39.4|38|39.35|37.95|19
1682983200000|2023-05-01 23:20:00|39.37|37.97|39.35|37.95|39.38|37.98|39.33|37.93|31
1682983500000|2023-05-01 23:25:00|39.36|37.96|39.37|37.97|39.4|38|39.36|37.96|16
1682983800000|2023-05-01 23:30:00|39.39|37.99|39.35|37.95|39.41|38.01|39.35|37.95|23
1682984100000|2023-05-01 23:35:00|39.36|37.96|39.37|37.97|39.39|37.99|39.35|37.95|25
1682984400000|2023-05-01 23:40:00|39.38|37.98|39.38|37.98|39.4|38|39.36|37.96|17
1682984700000|2023-05-01 23:45:00|39.39|37.99|39.41|38.01|39.41|38.01|39.38|37.98|10
1682985000000|2023-05-01 23:50:00|39.42|38.02|39.4|38|39.42|38.02|39.38|37.98|19
1682985300000|2023-05-01 23:55:00|39.39|37.99|39.39|37.99|39.4|38|39.39|37.99|5
1682985600000|2023-05-02 00:00:00|39.38|37.98|39.31|37.91|39.38|37.98|39.31|37.91|27
1682985900000|2023-05-02 00:05:00|39.32|37.92|39.35|37.95|39.35|37.95|39.25|37.85|36
1682986200000|2023-05-02 00:10:00|39.34|37.94|39.31|37.91|39.35|37.95|39.29|37.89|16
1682986500000|2023-05-02 00:15:00|39.32|37.92|39.31|37.91|39.34|37.94|39.31|37.91|11
1682986800000|2023-05-02 00:20:00|39.3|37.9|39.3|37.9|39.3|37.9|39.26|37.86|31
1682987100000|2023-05-02 00:25:00|39.31|37.91|39.39|37.99|39.4|38|39.31|37.91|20
1682987400000|2023-05-02 00:30:00|39.4|38|39.34|37.94|39.43|38.03|39.33|37.93|39
1682987700000|2023-05-02 00:35:00|39.35|37.95|39.42|38.02|39.43|38.03|39.35|37.95|19
1682988000000|2023-05-02 00:40:00|39.43|38.03|39.45|38.05|39.47|38.07|39.41|38.01|37
1682988300000|2023-05-02 00:45:00|39.44|38.04|39.4|38|39.45|38.05|39.4|38|9
1682988600000|2023-05-02 00:50:00|39.39|37.99|39.37|37.97|39.4|38|39.35|37.95|17
1682988900000|2023-05-02 00:55:00|39.38|37.98|39.36|37.96|39.39|37.99|39.35|37.95|28
1682989200000|2023-05-02 01:00:00|39.37|37.97|39.36|37.96|39.4|38|39.36|37.96|24
1682989500000|2023-05-02 01:05:00|39.34|37.94|39.25|37.85|39.34|37.94|39.25|37.85|14
1682989800000|2023-05-02 01:10:00|39.27|37.87|39.29|37.89|39.29|37.89|39.25|37.85|11
1682990100000|2023-05-02 01:15:00|39.3|37.9|39.28|37.88|39.31|37.91|39.26|37.86|45
1682990400000|2023-05-02 01:20:00|39.29|37.89|39.25|37.85|39.29|37.89|39.25|37.85|13
1682990700000|2023-05-02 01:25:00|39.26|37.86|39.25|37.85|39.26|37.86|39.24|37.84|24
1682991000000|2023-05-02 01:30:00|39.26|37.86|39.26|37.86|39.28|37.88|39.25|37.85|15
1682991300000|2023-05-02 01:35:00|39.25|37.85|39.29|37.89|39.29|37.89|39.24|37.84|11
1682991600000|2023-05-02 01:40:00|39.3|37.9|39.27|37.87|39.3|37.9|39.26|37.86|9
1682991900000|2023-05-02 01:45:00|39.26|37.86|39.16|37.76|39.27|37.87|39.03|37.63|115
1682992200000|2023-05-02 01:50:00|39.15|37.75|39.15|37.75|39.19|37.79|39.11|37.71|61
1682992500000|2023-05-02 01:55:00|39.14|37.74|39.13|37.73|39.19|37.79|39.13|37.73|77
1682992800000|2023-05-02 02:00:00|39.14|37.74|39.13|37.73|39.14|37.74|39.11|37.71|32
1682993100000|2023-05-02 02:05:00|39.12|37.72|39.15|37.75|39.16|37.76|39.12|37.72|20
1682993400000|2023-05-02 02:10:00|39.16|37.76|39.18|37.78|39.18|37.78|39.12|37.72|28
1682993700000|2023-05-02 02:15:00|39.17|37.77|39.24|37.84|39.24|37.84|39.15|37.75|25
1682994000000|2023-05-02 02:20:00|39.25|37.85|39.24|37.84|39.25|37.85|39.23|37.83|10
1682994300000|2023-05-02 02:25:00|39.25|37.85|39.2|37.8|39.27|37.87|39.19|37.79|28
1682994600000|2023-05-02 02:30:00|39.19|37.79|39.25|37.85|39.27|37.87|39.19|37.79|43
1682994900000|2023-05-02 02:35:00|39.24|37.84|39.23|37.83|39.24|37.84|39.22|37.82|8
1682995200000|2023-05-02 02:40:00|39.24|37.84|39.25|37.85|39.26|37.86|39.24|37.84|22
1682995500000|2023-05-02 02:45:00|39.24|37.84|39.29|37.89|39.3|37.9|39.23|37.83|12
1682995800000|2023-05-02 02:50:00|39.3|37.9|39.3|37.9|39.31|37.91|39.29|37.89|33
1682996100000|2023-05-02 02:55:00|39.31|37.91|39.32|37.92|39.33|37.93|39.29|37.89|44
1682996400000|2023-05-02 03:00:00|39.32|37.92|39.35|37.95|39.35|37.95|39.3|37.9|26
1682996700000|2023-05-02 03:05:00|39.34|37.94|39.31|37.91|39.35|37.95|39.3|37.9|14
1682997000000|2023-05-02 03:10:00|39.3|37.9|39.29|37.89|39.31|37.91|39.29|37.89|4
1682997300000|2023-05-02 03:15:00|39.28|37.88|39.22|37.82|39.28|37.88|39.16|37.76|40
1682997600000|2023-05-02 03:20:00|39.21|37.81|39.23|37.83|39.24|37.84|39.21|37.81|23
1682997900000|2023-05-02 03:25:00|39.22|37.82|39.23|37.83|39.24|37.84|39.2|37.8|22
1682998200000|2023-05-02 03:30:00|39.24|37.84|39.27|37.87|39.27|37.87|39.21|37.81|17
1682998500000|2023-05-02 03:35:00|39.26|37.86|39.36|37.96|39.37|37.97|39.26|37.86|20
1682998800000|2023-05-02 03:40:00|39.35|37.95|39.34|37.94|39.36|37.96|39.34|37.94|26
1682999100000|2023-05-02 03:45:00|39.33|37.93|39.38|37.98|39.38|37.98|39.32|37.92|16
1682999400000|2023-05-02 03:50:00|39.39|37.99|39.43|38.03|39.44|38.04|39.38|37.98|31
1682999700000|2023-05-02 03:55:00|39.42|38.02|39.45|38.05|39.45|38.05|39.42|38.02|8
1683000000000|2023-05-02 04:00:00|39.44|38.04|39.43|38.03|39.46|38.06|39.43|38.03|24
1683000300000|2023-05-02 04:05:00|39.44|38.04|39.42|38.02|39.45|38.05|39.42|38.02|19
1683000600000|2023-05-02 04:10:00|39.41|38.01|39.41|38.01|39.43|38.03|39.4|38|17
1683000900000|2023-05-02 04:15:00|39.4|38|39.39|37.99|39.41|38.01|39.37|37.97|14
1683001200000|2023-05-02 04:20:00|39.4|38|39.38|37.98|39.41|38.01|39.36|37.96|26
1683001500000|2023-05-02 04:25:00|39.39|37.99|39.37|37.97|39.39|37.99|39.35|37.95|16
1683001800000|2023-05-02 04:30:00|39.36|37.96|39.37|37.97|39.37|37.97|39.34|37.94|51
1683002100000|2023-05-02 04:35:00|39.38|37.98|39.4|38|39.41|38.01|39.38|37.98|11
1683002400000|2023-05-02 04:40:00|39.39|37.99|39.39|37.99|39.39|37.99|39.37|37.97|11
1683002700000|2023-05-02 04:45:00|39.38|37.98|39.34|37.94|39.38|37.98|39.34|37.94|25
1683003000000|2023-05-02 04:50:00|39.33|37.93|39.32|37.92|39.33|37.93|39.31|37.91|10
1683003300000|2023-05-02 04:55:00|39.31|37.91|39.3|37.9|39.32|37.92|39.3|37.9|14
1683003600000|2023-05-02 05:00:00|39.31|37.91|39.33|37.93|39.33|37.93|39.3|37.9|15
1683003900000|2023-05-02 05:05:00|39.32|37.92|39.31|37.91|39.33|37.93|39.3|37.9|28
1683004200000|2023-05-02 05:10:00|39.3|37.9|39.32|37.92|39.32|37.92|39.3|37.9|3
1683004500000|2023-05-02 05:15:00|39.31|37.91|39.3|37.9|39.32|37.92|39.29|37.89|8
1683004800000|2023-05-02 05:20:00|39.31|37.91|39.31|37.91|39.32|37.92|39.31|37.91|5
1683005100000|2023-05-02 05:25:00|39.3|37.9|39.28|37.88|39.3|37.9|39.28|37.88|7
1683005400000|2023-05-02 05:30:00|39.27|37.87|39.28|37.88|39.28|37.88|39.25|37.85|12
1683005700000|2023-05-02 05:35:00|39.29|37.89|39.27|37.87|39.29|37.89|39.26|37.86|7
1683006000000|2023-05-02 05:40:00|39.26|37.86|39.29|37.89|39.3|37.9|39.26|37.86|35
1683006300000|2023-05-02 05:45:00|39.28|37.88|39.27|37.87|39.28|37.88|39.26|37.86|8
1683006600000|2023-05-02 05:50:00|39.28|37.88|39.3|37.9|39.31|37.91|39.28|37.88|31
1683006900000|2023-05-02 05:55:00|39.31|37.91|39.3|37.9|39.31|37.91|39.3|37.9|2
1683007200000|2023-05-02 06:00:00|39.29|37.89|39.31|37.91|39.31|37.91|39.29|37.89|11
1683007500000|2023-05-02 06:05:00|39.32|37.92|39.35|37.95|39.35|37.95|39.31|37.91|16
1683007800000|2023-05-02 06:10:00|39.34|37.94|39.36|37.96|39.36|37.96|39.32|37.92|21
1683008100000|2023-05-02 06:15:00|39.35|37.95|39.33|37.93|39.35|37.95|39.33|37.93|17
1683008400000|2023-05-02 06:20:00|39.32|37.92|39.29|37.89|39.32|37.92|39.29|37.89|24
1683008700000|2023-05-02 06:25:00|39.28|37.88|39.26|37.86|39.29|37.89|39.24|37.84|19
1683009000000|2023-05-02 06:30:00|39.25|37.85|39.23|37.83|39.25|37.85|39.23|37.83|17
1683009300000|2023-05-02 06:35:00|39.22|37.82|39.25|37.85|39.25|37.85|39.22|37.82|5
1683009600000|2023-05-02 06:40:00|39.26|37.86|39.27|37.87|39.28|37.88|39.25|37.85|12
1683009900000|2023-05-02 06:45:00|39.26|37.86|39.27|37.87|39.27|37.87|39.24|37.84|12
1683010200000|2023-05-02 06:50:00|39.26|37.86|39.3|37.9|39.3|37.9|39.26|37.86|11
1683010500000|2023-05-02 06:55:00|39.31|37.91|39.34|37.94|39.37|37.97|39.31|37.91|10
1683010800000|2023-05-02 07:00:00|39.33|37.93|39.34|37.94|39.34|37.94|39.31|37.91|22
1683011100000|2023-05-02 07:05:00|39.33|37.93|39.35|37.95|39.35|37.95|39.32|37.92|4
1683011400000|2023-05-02 07:10:00|39.36|37.96|39.42|38.02|39.42|38.02|39.36|37.96|15
1683011700000|2023-05-02 07:15:00|39.43|38.03|39.35|37.95|39.54|38.14|39.35|37.95|58
1683012000000|2023-05-02 07:20:00|39.36|37.96|39.38|37.98|39.41|38.01|39.36|37.96|47
1683012300000|2023-05-02 07:25:00|39.37|37.97|39.36|37.96|39.41|38.01|39.36|37.96|33
1683012600000|2023-05-02 07:30:00|39.35|37.95|39.29|37.89|39.36|37.96|39.29|37.89|43
1683012900000|2023-05-02 07:35:00|39.3|37.9|39.32|37.92|39.32|37.92|39.29|37.89|27
1683013200000|2023-05-02 07:40:00|39.31|37.91|39.32|37.92|39.32|37.92|39.31|37.91|4
1683013500000|2023-05-02 07:45:00|39.33|37.93|39.34|37.94|39.36|37.96|39.32|37.92|23
1683013800000|2023-05-02 07:50:00|39.33|37.93|39.36|37.96|39.36|37.96|39.33|37.93|18
1683014100000|2023-05-02 07:55:00|39.37|37.97|39.37|37.97|39.39|37.99|39.36|37.96|11
1683014400000|2023-05-02 08:00:00|39.36|37.96|39.38|37.98|39.39|37.99|39.34|37.94|83
1683014700000|2023-05-02 08:05:00|39.39|37.99|39.44|38.04|39.45|38.05|39.38|37.98|34
1683015000000|2023-05-02 08:10:00|39.45|38.05|39.42|38.02|39.45|38.05|39.4|38|28
1683015300000|2023-05-02 08:15:00|39.43|38.03|39.42|38.02|39.44|38.04|39.4|38|16
1683015600000|2023-05-02 08:20:00|39.43|38.03|39.43|38.03|39.44|38.04|39.42|38.02|7
1683015900000|2023-05-02 08:25:00|39.42|38.02|39.4|38|39.42|38.02|39.39|37.99|21
1683016200000|2023-05-02 08:30:00|39.41|38.01|39.43|38.03|39.44|38.04|39.4|38|6
1683016500000|2023-05-02 08:35:00|39.42|38.02|39.41|38.01|39.42|38.02|39.41|38.01|4
1683016800000|2023-05-02 08:40:00|39.4|38|39.45|38.05|39.45|38.05|39.4|38|16
1683017100000|2023-05-02 08:45:00|39.44|38.04|39.48|38.08|39.48|38.08|39.44|38.04|9
1683017400000|2023-05-02 08:50:00|39.49|38.09|39.46|38.06|39.49|38.09|39.44|38.04|25
1683017700000|2023-05-02 08:55:00|39.45|38.05|39.45|38.05|39.46|38.06|39.45|38.05|7
1683018000000|2023-05-02 09:00:00|39.46|38.06|39.43|38.03|39.47|38.07|39.42|38.02|18
1683018300000|2023-05-02 09:05:00|39.42|38.02|39.36|37.96|39.42|38.02|39.36|37.96|7
1683018600000|2023-05-02 09:10:00|39.35|37.95|39.34|37.94|39.36|37.96|39.32|37.92|24
1683018900000|2023-05-02 09:15:00|39.35|37.95|39.37|37.97|39.41|38.01|39.34|37.94|29
1683019200000|2023-05-02 09:20:00|39.38|37.98|39.26|37.86|39.4|38|39.25|37.85|45
1683019500000|2023-05-02 09:25:00|39.27|37.87|39.26|37.86|39.31|37.91|39.26|37.86|42
1683019800000|2023-05-02 09:30:00|39.27|37.87|39.29|37.89|39.31|37.91|39.25|37.85|19
1683020100000|2023-05-02 09:35:00|39.3|37.9|39.31|37.91|39.32|37.92|39.3|37.9|18
1683020400000|2023-05-02 09:40:00|39.3|37.9|39.3|37.9|39.36|37.96|39.3|37.9|19
1683020700000|2023-05-02 09:45:00|39.31|37.91|39.32|37.92|39.35|37.95|39.31|37.91|12
1683021000000|2023-05-02 09:50:00|39.31|37.91|39.28|37.88|39.32|37.92|39.26|37.86|15
1683021300000|2023-05-02 09:55:00|39.29|37.89|39.3|37.9|39.31|37.91|39.28|37.88|8
1683021600000|2023-05-02 10:00:00|39.29|37.89|39.27|37.87|39.31|37.91|39.27|37.87|23
1683021900000|2023-05-02 10:05:00|39.28|37.88|39.28|37.88|39.28|37.88|39.28|37.88|1
1683022200000|2023-05-02 10:10:00|39.29|37.89|39.25|37.85|39.3|37.9|39.25|37.85|17
1683022500000|2023-05-02 10:15:00|39.26|37.86|39.23|37.83|39.26|37.86|39.22|37.82|14
1683022800000|2023-05-02 10:20:00|39.21|37.81|39.22|37.82|39.23|37.83|39.17|37.77|22
1683023100000|2023-05-02 10:25:00|39.21|37.81|39.16|37.76|39.22|37.82|39.16|37.76|22
1683023400000|2023-05-02 10:30:00|39.17|37.77|39.19|37.79|39.19|37.79|39.17|37.77|5
1683023700000|2023-05-02 10:35:00|39.2|37.8|39.23|37.83|39.24|37.84|39.2|37.8|18
1683024000000|2023-05-02 10:40:00|39.24|37.84|39.31|37.91|39.31|37.91|39.24|37.84|22
1683024300000|2023-05-02 10:45:00|39.3|37.9|39.31|37.91|39.32|37.92|39.3|37.9|18
1683024600000|2023-05-02 10:50:00|39.3|37.9|39.25|37.85|39.31|37.91|39.25|37.85|14
1683024900000|2023-05-02 10:55:00|39.24|37.84|39.22|37.82|39.25|37.85|39.21|37.81|8
1683025200000|2023-05-02 11:00:00|39.21|37.81|39.19|37.79|39.24|37.84|39.19|37.79|15
1683025500000|2023-05-02 11:05:00|39.2|37.8|39.23|37.83|39.23|37.83|39.19|37.79|14
1683025800000|2023-05-02 11:10:00|39.22|37.82|39.23|37.83|39.24|37.84|39.22|37.82|14
1683026100000|2023-05-02 11:15:00|39.22|37.82|39.25|37.85|39.25|37.85|39.2|37.8|18
1683026400000|2023-05-02 11:20:00|39.26|37.86|39.31|37.91|39.33|37.93|39.26|37.86|33
1683026700000|2023-05-02 11:25:00|39.3|37.9|39.26|37.86|39.31|37.91|39.26|37.86|26
1683027000000|2023-05-02 11:30:00|39.27|37.87|39.27|37.87|39.29|37.89|39.26|37.86|27
1683027300000|2023-05-02 11:35:00|39.26|37.86|39.24|37.84|39.27|37.87|39.23|37.83|11
1683027600000|2023-05-02 11:40:00|39.26|37.86|39.28|37.88|39.29|37.89|39.26|37.86|43
1683027900000|2023-05-02 11:45:00|39.29|37.89|39.25|37.85|39.3|37.9|39.25|37.85|23
1683028200000|2023-05-02 11:50:00|39.26|37.86|39.25|37.85|39.27|37.87|39.25|37.85|22
1683028500000|2023-05-02 11:55:00|39.26|37.86|39.3|37.9|39.31|37.91|39.26|37.86|23
1683028800000|2023-05-02 12:00:00|39.31|37.91|39.28|37.88|39.31|37.91|39.28|37.88|30
1683029100000|2023-05-02 12:05:00|39.29|37.89|39.24|37.84|39.29|37.89|39.24|37.84|16
1683029400000|2023-05-02 12:10:00|39.25|37.85|39.22|37.82|39.27|37.87|39.21|37.81|19
1683029700000|2023-05-02 12:15:00|39.23|37.83|39.19|37.79|39.25|37.85|39.19|37.79|17
1683030000000|2023-05-02 12:20:00|39.2|37.8|39.19|37.79|39.22|37.82|39.19|37.79|20
1683030300000|2023-05-02 12:25:00|39.18|37.78|39.18|37.78|39.19|37.79|39.15|37.75|43
1683030600000|2023-05-02 12:30:00|39.17|37.77|39.23|37.83|39.23|37.83|39.17|37.77|13
1683030900000|2023-05-02 12:35:00|39.24|37.84|39.3|37.9|39.33|37.93|39.23|37.83|54
1683031200000|2023-05-02 12:40:00|39.31|37.91|39.42|38.02|39.43|38.03|39.31|37.91|92
1683031500000|2023-05-02 12:45:00|39.43|38.03|39.3|37.9|39.43|38.03|39.28|37.88|75
1683031800000|2023-05-02 12:50:00|39.31|37.91|39.31|37.91|39.35|37.95|39.3|37.9|29
1683032100000|2023-05-02 12:55:00|39.3|37.9|39.27|37.87|39.31|37.91|39.25|37.85|32
1683032400000|2023-05-02 13:00:00|39.28|37.88|39.32|37.92|39.32|37.92|39.27|37.87|16
1683032700000|2023-05-02 13:05:00|39.31|37.91|39.21|37.81|39.31|37.91|39.21|37.81|37
1683033000000|2023-05-02 13:10:00|39.22|37.82|39.19|37.79|39.23|37.83|39.19|37.79|26
1683033300000|2023-05-02 13:15:00|39.18|37.78|39.2|37.8|39.2|37.8|39.18|37.78|17
1683033600000|2023-05-02 13:20:00|39.21|37.81|39.23|37.83|39.24|37.84|39.2|37.8|20
1683033900000|2023-05-02 13:25:00|39.22|37.82|39.19|37.79|39.23|37.83|39.17|37.77|16
1683034200000|2023-05-02 13:30:00|39.18|37.78|39.2|37.8|39.21|37.81|39.15|37.75|26
1683034500000|2023-05-02 13:35:00|39.19|37.79|39.07|37.67|39.24|37.84|39.02|37.62|101
1683034800000|2023-05-02 13:40:00|39.06|37.66|39.06|37.66|39.1|37.7|39.03|37.63|56
1683035100000|2023-05-02 13:45:00|39.07|37.67|39.08|37.68|39.14|37.74|39.07|37.67|47
1683035400000|2023-05-02 13:50:00|39.07|37.67|39.09|37.69|39.09|37.69|39.07|37.67|21
1683035700000|2023-05-02 13:55:00|39.1|37.7|39.04|37.64|39.13|37.73|39.04|37.64|34
1683036000000|2023-05-02 14:00:00|39.05|37.65|39.01|37.61|39.14|37.74|38.97|37.57|106
1683036300000|2023-05-02 14:05:00|38.99|37.59|39.03|37.63|39.03|37.63|38.88|37.48|92
1683036600000|2023-05-02 14:10:00|39.02|37.62|39.04|37.64|39.04|37.64|38.96|37.56|61
1683036900000|2023-05-02 14:15:00|39.05|37.65|39.2|37.8|39.23|37.83|39.05|37.65|94
1683037200000|2023-05-02 14:20:00|39.21|37.81|39.31|37.91|39.35|37.95|39.19|37.79|140
1683037500000|2023-05-02 14:25:00|39.3|37.9|39.53|38.13|39.56|38.16|39.3|37.9|97
1683037800000|2023-05-02 14:30:00|39.52|38.12|39.4|38|39.59|38.19|39.4|38|164
1683038100000|2023-05-02 14:35:00|39.41|38.01|39.52|38.12|39.55|38.15|39.41|38.01|139
1683038400000|2023-05-02 14:40:00|39.53|38.13|39.6|38.2|39.67|38.27|39.53|38.13|156
1683038700000|2023-05-02 14:45:00|39.59|38.19|39.52|38.12|39.6|38.2|39.46|38.06|106
1683039000000|2023-05-02 14:50:00|39.51|38.11|39.43|38.03|39.58|38.18|39.35|37.95|155
1683039300000|2023-05-02 14:55:00|39.44|38.04|39.43|38.03|39.49|38.09|39.4|38|101
1683039600000|2023-05-02 15:00:00|39.44|38.04|39.44|38.04|39.45|38.05|39.35|37.95|114
1683039900000|2023-05-02 15:05:00|39.43|38.03|39.52|38.12|39.53|38.13|39.42|38.02|78
1683040200000|2023-05-02 15:10:00|39.53|38.13|39.63|38.23|39.63|38.23|39.53|38.13|51
1683040500000|2023-05-02 15:15:00|39.64|38.24|39.71|38.31|39.71|38.31|39.64|38.24|66
1683040800000|2023-05-02 15:20:00|39.72|38.32|39.66|38.26|39.78|38.38|39.64|38.24|102
1683041100000|2023-05-02 15:25:00|39.65|38.25|39.69|38.29|39.71|38.31|39.65|38.25|63
1683041400000|2023-05-02 15:30:00|39.7|38.3|39.55|38.15|39.71|38.31|39.55|38.15|103
1683041700000|2023-05-02 15:35:00|39.56|38.16|39.68|38.28|39.68|38.28|39.56|38.16|68
1683042000000|2023-05-02 15:40:00|39.69|38.29|39.72|38.32|39.84|38.44|39.68|38.28|170
1683042300000|2023-05-02 15:45:00|39.71|38.31|39.73|38.33|39.77|38.37|39.7|38.3|89
1683042600000|2023-05-02 15:50:00|39.74|38.34|39.78|38.38|39.78|38.38|39.72|38.32|52
1683042900000|2023-05-02 15:55:00|39.77|38.37|39.71|38.31|39.78|38.38|39.71|38.31|39
1683043200000|2023-05-02 16:00:00|39.72|38.32|39.66|38.26|39.72|38.32|39.64|38.24|46
1683043500000|2023-05-02 16:05:00|39.67|38.27|39.67|38.27|39.77|38.37|39.66|38.26|33
1683043800000|2023-05-02 16:10:00|39.66|38.26|39.58|38.18|39.67|38.27|39.58|38.18|30
1683044100000|2023-05-02 16:15:00|39.57|38.17|39.6|38.2|39.6|38.2|39.54|38.14|30
1683044400000|2023-05-02 16:20:00|39.61|38.21|39.58|38.18|39.63|38.23|39.55|38.15|58
1683044700000|2023-05-02 16:25:00|39.57|38.17|39.62|38.22|39.67|38.27|39.57|38.17|53
1683045000000|2023-05-02 16:30:00|39.61|38.21|39.58|38.18|39.64|38.24|39.57|38.17|45
1683045300000|2023-05-02 16:35:00|39.59|38.19|39.59|38.19|39.67|38.27|39.58|38.18|39
1683045600000|2023-05-02 16:40:00|39.6|38.2|39.62|38.22|39.63|38.23|39.59|38.19|14
1683045900000|2023-05-02 16:45:00|39.63|38.23|39.57|38.17|39.65|38.25|39.57|38.17|27
1683046200000|2023-05-02 16:50:00|39.58|38.18|39.59|38.19|39.59|38.19|39.58|38.18|22
1683046500000|2023-05-02 16:55:00|39.6|38.2|39.57|38.17|39.6|38.2|39.55|38.15|17
1683046800000|2023-05-02 17:00:00|39.58|38.18|39.58|38.18|39.61|38.21|39.5|38.1|32
1683047100000|2023-05-02 17:05:00|39.59|38.19|39.67|38.27|39.69|38.29|39.59|38.19|48
1683047400000|2023-05-02 17:10:00|39.66|38.26|39.61|38.21|39.66|38.26|39.61|38.21|26
1683047700000|2023-05-02 17:15:00|39.6|38.2|39.56|38.16|39.63|38.23|39.56|38.16|34
1683048000000|2023-05-02 17:20:00|39.57|38.17|39.52|38.12|39.57|38.17|39.51|38.11|23
1683048300000|2023-05-02 17:25:00|39.55|38.15|39.58|38.18|39.59|38.19|39.53|38.13|17
1683048600000|2023-05-02 17:30:00|39.59|38.19|39.56|38.16|39.59|38.19|39.53|38.13|30
1683048900000|2023-05-02 17:35:00|39.57|38.17|39.63|38.23|39.63|38.23|39.56|38.16|39
1683049200000|2023-05-02 17:40:00|39.62|38.22|39.59|38.19|39.63|38.23|39.59|38.19|11
1683049500000|2023-05-02 17:45:00|39.6|38.2|39.64|38.24|39.65|38.25|39.6|38.2|19
1683049800000|2023-05-02 17:50:00|39.65|38.25|39.67|38.27|39.71|38.31|39.65|38.25|43
1683050100000|2023-05-02 17:55:00|39.68|38.28|39.72|38.32|39.72|38.32|39.66|38.26|15
1683050400000|2023-05-02 18:00:00|39.71|38.31|39.65|38.25|39.72|38.32|39.6|38.2|38
1683050700000|2023-05-02 18:05:00|39.66|38.26|39.71|38.31|39.71|38.31|39.62|38.22|34
1683051000000|2023-05-02 18:10:00|39.72|38.32|39.68|38.28|39.76|38.36|39.67|38.27|52
1683051300000|2023-05-02 18:15:00|39.69|38.29|39.71|38.31|39.72|38.32|39.67|38.27|36
1683051600000|2023-05-02 18:20:00|39.7|38.3|39.68|38.28|39.7|38.3|39.67|38.27|21
1683051900000|2023-05-02 18:25:00|39.69|38.29|39.7|38.3|39.71|38.31|39.68|38.28|20
1683052200000|2023-05-02 18:30:00|39.71|38.31|39.69|38.29|39.72|38.32|39.67|38.27|30
1683052500000|2023-05-02 18:35:00|39.7|38.3|39.82|38.42|39.89|38.49|39.69|38.29|96
1683052800000|2023-05-02 18:40:00|39.81|38.41|39.79|38.39|39.82|38.42|39.74|38.34|43
1683053100000|2023-05-02 18:45:00|39.8|38.4|39.92|38.52|39.92|38.52|39.77|38.37|48
1683053400000|2023-05-02 18:50:00|39.93|38.53|39.88|38.48|39.95|38.55|39.82|38.42|58
1683053700000|2023-05-02 18:55:00|39.87|38.47|39.92|38.52|39.93|38.53|39.86|38.46|46
1683054000000|2023-05-02 19:00:00|39.93|38.53|40|38.6|40.01|38.61|39.93|38.53|58
1683054300000|2023-05-02 19:05:00|40.01|38.61|40.06|38.66|40.14|38.74|40.01|38.61|81
1683054600000|2023-05-02 19:10:00|40.05|38.65|40.07|38.67|40.16|38.76|40.05|38.65|118
1683054900000|2023-05-02 19:15:00|40.09|38.69|40.09|38.69|40.11|38.71|40.07|38.67|36
1683055200000|2023-05-02 19:20:00|40.1|38.7|40.1|38.7|40.16|38.76|40.1|38.7|44
1683055500000|2023-05-02 19:25:00|40.11|38.71|40.15|38.75|40.18|38.78|40.11|38.71|45
1683055800000|2023-05-02 19:30:00|40.14|38.74|40.12|38.72|40.14|38.74|40.1|38.7|41
1683056100000|2023-05-02 19:35:00|40.13|38.73|40.19|38.79|40.19|38.79|40.13|38.73|35
1683056400000|2023-05-02 19:40:00|40.18|38.78|40.14|38.74|40.19|38.79|40.12|38.72|39
1683056700000|2023-05-02 19:45:00|40.13|38.73|40.09|38.69|40.14|38.74|40.08|38.68|44
1683057000000|2023-05-02 19:50:00|40.08|38.68|40.03|38.63|40.1|38.7|40.03|38.63|66
1683057300000|2023-05-02 19:55:00|40.02|38.62|40|38.6|40.05|38.65|39.98|38.58|64
1683057600000|2023-05-02 20:00:00|40.01|38.61|40.02|38.62|40.04|38.64|40|38.6|32
1683057900000|2023-05-02 20:05:00|40.03|38.63|39.97|38.57|40.03|38.63|39.96|38.56|41
1683058200000|2023-05-02 20:10:00|39.96|38.56|39.91|38.51|39.97|38.57|39.91|38.51|20
1683058500000|2023-05-02 20:15:00|39.9|38.5|39.89|38.49|39.91|38.51|39.88|38.48|26
1683058800000|2023-05-02 20:20:00|39.9|38.5|39.88|38.48|39.91|38.51|39.88|38.48|11
1683059100000|2023-05-02 20:25:00|39.89|38.49|39.88|38.48|39.89|38.49|39.88|38.48|4
1683059400000|2023-05-02 20:30:00|39.87|38.47|39.88|38.48|39.89|38.49|39.86|38.46|18
1683059700000|2023-05-02 20:35:00|39.89|38.49|39.99|38.59|39.99|38.59|39.89|38.49|36
1683060000000|2023-05-02 20:40:00|39.98|38.58|40.03|38.63|40.03|38.63|39.98|38.58|16
1683060300000|2023-05-02 20:45:00|40.02|38.62|39.95|38.55|40.02|38.62|39.94|38.54|23
1683060600000|2023-05-02 20:50:00|39.96|38.56|39.96|38.56|39.97|38.57|39.94|38.54|11
1683060900000|2023-05-02 20:55:00|39.95|38.55|39.93|38.53|39.95|38.55|39.93|38.53|17
1683061200000|2023-05-02 21:00:00|39.94|38.54|39.89|38.49|39.94|38.54|39.89|38.49|16
1683061500000|2023-05-02 21:05:00|39.88|38.48|39.85|38.45|39.88|38.48|39.85|38.45|10
1683061800000|2023-05-02 21:10:00|39.86|38.46|39.92|38.52|39.92|38.52|39.86|38.46|15
1683062100000|2023-05-02 21:15:00|39.91|38.51|39.9|38.5|39.91|38.51|39.9|38.5|4
1683062400000|2023-05-02 21:20:00|39.89|38.49|39.84|38.44|39.89|38.49|39.84|38.44|16
1683062700000|2023-05-02 21:25:00|39.83|38.43|39.85|38.45|39.85|38.45|39.8|38.4|17
1683063000000|2023-05-02 21:30:00|39.84|38.44|39.82|38.42|39.84|38.44|39.81|38.41|7
1683063300000|2023-05-02 21:35:00|39.83|38.43|39.9|38.5|39.91|38.51|39.83|38.43|48
1683063600000|2023-05-02 21:40:00|39.91|38.51|39.84|38.44|39.92|38.52|39.83|38.43|22
1683063900000|2023-05-02 21:45:00|39.83|38.43|39.83|38.43|39.83|38.43|39.82|38.42|3
1683064200000|2023-05-02 21:50:00|39.84|38.44|39.84|38.44|39.87|38.47|39.84|38.44|17
1683064500000|2023-05-02 21:55:00|39.85|38.45|39.84|38.44|39.85|38.45|39.83|38.43|12
1683064800000|2023-05-02 22:00:00|39.85|38.45|39.86|38.46|39.89|38.49|39.83|38.43|43
1683065100000|2023-05-02 22:05:00|39.87|38.47|39.91|38.51|39.91|38.51|39.87|38.47|21
1683065400000|2023-05-02 22:10:00|39.93|38.53|39.92|38.52|39.96|38.56|39.91|38.51|35
1683065700000|2023-05-02 22:15:00|39.93|38.53|39.91|38.51|39.93|38.53|39.86|38.46|22
1683066000000|2023-05-02 22:20:00|39.9|38.5|39.96|38.56|39.98|38.58|39.9|38.5|54
1683066300000|2023-05-02 22:25:00|39.97|38.57|39.96|38.56|39.97|38.57|39.95|38.55|12
1683066600000|2023-05-02 22:30:00|39.95|38.55|39.9|38.5|39.95|38.55|39.9|38.5|16
1683066900000|2023-05-02 22:35:00|39.91|38.51|39.91|38.51|39.94|38.54|39.88|38.48|33
1683067200000|2023-05-02 22:40:00|39.9|38.5|39.9|38.5|39.93|38.53|39.88|38.48|21
1683067500000|2023-05-02 22:45:00|39.91|38.51|39.89|38.49|39.92|38.52|39.89|38.49|21
1683067800000|2023-05-02 22:50:00|39.9|38.5|39.87|38.47|39.9|38.5|39.87|38.47|30
1683068100000|2023-05-02 22:55:00|39.88|38.48|39.88|38.48|39.91|38.51|39.88|38.48|13
1683068400000|2023-05-02 23:00:00|39.89|38.49|39.95|38.55|39.96|38.56|39.89|38.49|31
1683068700000|2023-05-02 23:05:00|39.96|38.56|39.95|38.55|39.96|38.56|39.95|38.55|6
1683069000000|2023-05-02 23:10:00|39.93|38.53|39.87|38.47|39.93|38.53|39.87|38.47|17
1683069300000|2023-05-02 23:15:00|39.88|38.48|39.83|38.43|39.89|38.49|39.83|38.43|18
1683069600000|2023-05-02 23:20:00|39.84|38.44|39.83|38.43|39.86|38.46|39.82|38.42|25
1683069900000|2023-05-02 23:25:00|39.82|38.42|39.81|38.41|39.82|38.42|39.8|38.4|34
1683070200000|2023-05-02 23:30:00|39.82|38.42|39.8|38.4|39.84|38.44|39.8|38.4|15
1683070500000|2023-05-02 23:35:00|39.79|38.39|39.79|38.39|39.8|38.4|39.78|38.38|5
1683070800000|2023-05-02 23:40:00|39.8|38.4|39.84|38.44|39.84|38.44|39.8|38.4|10
1683071100000|2023-05-02 23:45:00|39.85|38.45|39.84|38.44|39.85|38.45|39.83|38.43|8
1683071400000|2023-05-02 23:50:00|39.83|38.43|39.84|38.44|39.85|38.45|39.82|38.42|18
1683071700000|2023-05-02 23:55:00|39.85|38.45|39.89|38.49|39.89|38.49|39.85|38.45|6
1683072000000|2023-05-03 00:00:00|39.9|38.5|39.83|38.43|39.9|38.5|39.79|38.39|24
1683072300000|2023-05-03 00:05:00|39.84|38.44|39.83|38.43|39.89|38.49|39.83|38.43|24
1683072600000|2023-05-03 00:10:00|39.82|38.42|39.71|38.31|39.83|38.43|39.69|38.29|76
1683072900000|2023-05-03 00:15:00|39.72|38.32|39.71|38.31|39.77|38.37|39.7|38.3|53
1683073200000|2023-05-03 00:20:00|39.72|38.32|39.7|38.3|39.72|38.32|39.7|38.3|13
1683073500000|2023-05-03 00:25:00|39.71|38.31|39.71|38.31|39.71|38.31|39.7|38.3|17
1683073800000|2023-05-03 00:30:00|39.72|38.32|39.7|38.3|39.72|38.32|39.69|38.29|13
1683074100000|2023-05-03 00:35:00|39.69|38.29|39.59|38.19|39.7|38.3|39.52|38.12|58
1683074400000|2023-05-03 00:40:00|39.58|38.18|39.54|38.14|39.62|38.22|39.53|38.13|33
1683074700000|2023-05-03 00:45:00|39.55|38.15|39.61|38.21|39.62|38.22|39.52|38.12|51
1683075000000|2023-05-03 00:50:00|39.62|38.22|39.58|38.18|39.63|38.23|39.57|38.17|27
1683075300000|2023-05-03 00:55:00|39.59|38.19|39.51|38.11|39.6|38.2|39.51|38.11|35
1683075600000|2023-05-03 01:00:00|39.52|38.12|39.58|38.18|39.59|38.19|39.51|38.11|21
1683075900000|2023-05-03 01:05:00|39.57|38.17|39.51|38.11|39.58|38.18|39.5|38.1|17
1683076200000|2023-05-03 01:10:00|39.52|38.12|39.61|38.21|39.61|38.21|39.52|38.12|17
1683076500000|2023-05-03 01:15:00|39.62|38.22|39.57|38.17|39.62|38.22|39.55|38.15|26
1683076800000|2023-05-03 01:20:00|39.58|38.18|39.59|38.19|39.6|38.2|39.58|38.18|8
1683077100000|2023-05-03 01:25:00|39.58|38.18|39.59|38.19|39.59|38.19|39.57|38.17|8
1683077400000|2023-05-03 01:30:00|39.6|38.2|39.63|38.23|39.64|38.24|39.57|38.17|17
1683077700000|2023-05-03 01:35:00|39.62|38.22|39.56|38.16|39.62|38.22|39.56|38.16|25
1683078000000|2023-05-03 01:40:00|39.57|38.17|39.54|38.14|39.59|38.19|39.53|38.13|20
1683078300000|2023-05-03 01:45:00|39.53|38.13|39.51|38.11|39.55|38.15|39.49|38.09|25
1683078600000|2023-05-03 01:50:00|39.5|38.1|39.46|38.06|39.58|38.18|39.46|38.06|38
1683078900000|2023-05-03 01:55:00|39.45|38.05|39.48|38.08|39.48|38.08|39.44|38.04|20
1683079200000|2023-05-03 02:00:00|39.49|38.09|39.4|38|39.52|38.12|39.4|38|21
1683079500000|2023-05-03 02:05:00|39.39|37.99|39.3|37.9|39.41|38.01|39.22|37.82|138
1683079800000|2023-05-03 02:10:00|39.31|37.91|39.28|37.88|39.32|37.92|39.25|37.85|59
1683080100000|2023-05-03 02:15:00|39.29|37.89|39.22|37.82|39.29|37.89|39.22|37.82|46
1683080400000|2023-05-03 02:20:00|39.24|37.84|39.28|37.88|39.28|37.88|39.22|37.82|31
1683080700000|2023-05-03 02:25:00|39.27|37.87|39.3|37.9|39.31|37.91|39.25|37.85|32
1683081000000|2023-05-03 02:30:00|39.31|37.91|39.4|38|39.41|38.01|39.3|37.9|50
1683081300000|2023-05-03 02:35:00|39.39|37.99|39.43|38.03|39.43|38.03|39.37|37.97|21
1683081600000|2023-05-03 02:40:00|39.42|38.02|39.41|38.01|39.42|38.02|39.37|37.97|24
1683081900000|2023-05-03 02:45:00|39.42|38.02|39.41|38.01|39.42|38.02|39.4|38|8
1683082200000|2023-05-03 02:50:00|39.42|38.02|39.38|37.98|39.42|38.02|39.37|37.97|21
1683082500000|2023-05-03 02:55:00|39.39|37.99|39.38|37.98|39.4|38|39.38|37.98|14
1683082800000|2023-05-03 03:00:00|39.37|37.97|39.35|37.95|39.38|37.98|39.33|37.93|15
1683083100000|2023-05-03 03:05:00|39.34|37.94|39.35|37.95|39.35|37.95|39.33|37.93|8
1683083400000|2023-05-03 03:10:00|39.34|37.94|39.33|37.93|39.34|37.94|39.32|37.92|20
1683083700000|2023-05-03 03:15:00|39.32|37.92|39.3|37.9|39.32|37.92|39.25|37.85|29
1683084000000|2023-05-03 03:20:00|39.29|37.89|39.33|37.93|39.34|37.94|39.29|37.89|12
1683084300000|2023-05-03 03:25:00|39.32|37.92|39.39|37.99|39.4|38|39.31|37.91|24
1683084600000|2023-05-03 03:30:00|39.38|37.98|39.37|37.97|39.38|37.98|39.36|37.96|10
1683084900000|2023-05-03 03:35:00|39.36|37.96|39.33|37.93|39.37|37.97|39.31|37.91|16
1683085200000|2023-05-03 03:40:00|39.34|37.94|39.39|37.99|39.4|38|39.33|37.93|14
1683085500000|2023-05-03 03:45:00|39.38|37.98|39.36|37.96|39.38|37.98|39.35|37.95|21
1683085800000|2023-05-03 03:50:00|39.35|37.95|39.38|37.98|39.38|37.98|39.34|37.94|12
1683086100000|2023-05-03 03:55:00|39.37|37.97|39.36|37.96|39.38|37.98|39.36|37.96|4
1683086400000|2023-05-03 04:00:00|39.35|37.95|39.28|37.88|39.35|37.95|39.28|37.88|34
1683086700000|2023-05-03 04:05:00|39.29|37.89|39.32|37.92|39.34|37.94|39.27|37.87|26
1683087000000|2023-05-03 04:10:00|39.31|37.91|39.34|37.94|39.35|37.95|39.3|37.9|10
1683087300000|2023-05-03 04:15:00|39.33|37.93|39.36|37.96|39.36|37.96|39.33|37.93|10
1683087600000|2023-05-03 04:20:00|39.35|37.95|39.35|37.95|39.36|37.96|39.34|37.94|15
1683087900000|2023-05-03 04:25:00|39.37|37.97|39.38|37.98|39.38|37.98|39.35|37.95|11
1683088200000|2023-05-03 04:30:00|39.37|37.97|39.37|37.97|39.38|37.98|39.35|37.95|13
1683088500000|2023-05-03 04:35:00|39.36|37.96|39.35|37.95|39.37|37.97|39.34|37.94|6
1683088800000|2023-05-03 04:40:00|39.34|37.94|39.33|37.93|39.34|37.94|39.31|37.91|26
1683089100000|2023-05-03 04:45:00|39.32|37.92|39.33|37.93|39.33|37.93|39.27|37.87|22
1683089400000|2023-05-03 04:50:00|39.32|37.92|39.31|37.91|39.32|37.92|39.3|37.9|6
1683089700000|2023-05-03 04:55:00|39.3|37.9|39.34|37.94|39.34|37.94|39.3|37.9|13
1683090000000|2023-05-03 05:00:00|39.33|37.93|39.32|37.92|39.33|37.93|39.31|37.91|4
1683090300000|2023-05-03 05:05:00|39.31|37.91|39.31|37.91|39.31|37.91|39.31|37.91|1
1683090600000|2023-05-03 05:10:00|39.3|37.9|39.3|37.9|39.31|37.91|39.3|37.9|3
1683090900000|2023-05-03 05:15:00|39.31|37.91|39.3|37.9|39.31|37.91|39.3|37.9|4
1683091200000|2023-05-03 05:20:00|39.29|37.89|39.25|37.85|39.3|37.9|39.25|37.85|14
1683091500000|2023-05-03 05:25:00|39.26|37.86|39.29|37.89|39.29|37.89|39.25|37.85|13
1683091800000|2023-05-03 05:30:00|39.3|37.9|39.26|37.86|39.3|37.9|39.26|37.86|11
1683092100000|2023-05-03 05:35:00|39.27|37.87|39.31|37.91|39.31|37.91|39.26|37.86|9
1683092400000|2023-05-03 05:40:00|39.32|37.92|39.31|37.91|39.32|37.92|39.31|37.91|10
1683092700000|2023-05-03 05:45:00|39.3|37.9|39.29|37.89|39.3|37.9|39.26|37.86|24
1683093000000|2023-05-03 05:50:00|39.28|37.88|39.26|37.86|39.28|37.88|39.25|37.85|11
1683093300000|2023-05-03 05:55:00|39.25|37.85|39.28|37.88|39.28|37.88|39.25|37.85|10
1683093600000|2023-05-03 06:00:00|39.27|37.87|39.24|37.84|39.27|37.87|39.24|37.84|6
1683093900000|2023-05-03 06:05:00|39.25|37.85|39.27|37.87|39.27|37.87|39.22|37.82|18
1683094200000|2023-05-03 06:10:00|39.26|37.86|39.27|37.87|39.28|37.88|39.25|37.85|14
1683094500000|2023-05-03 06:15:00|39.26|37.86|39.3|37.9|39.3|37.9|39.23|37.83|28
1683094800000|2023-05-03 06:20:00|39.29|37.89|39.31|37.91|39.31|37.91|39.29|37.89|13
1683095100000|2023-05-03 06:25:00|39.32|37.92|39.34|37.94|39.35|37.95|39.32|37.92|23
1683095400000|2023-05-03 06:30:00|39.33|37.93|39.39|37.99|39.43|38.03|39.32|37.92|47
1683095700000|2023-05-03 06:35:00|39.4|38|39.4|38|39.42|38.02|39.38|37.98|49
1683096000000|2023-05-03 06:40:00|39.39|37.99|39.46|38.06|39.46|38.06|39.39|37.99|32
1683096300000|2023-05-03 06:45:00|39.45|38.05|39.49|38.09|39.49|38.09|39.44|38.04|8
1683096600000|2023-05-03 06:50:00|39.5|38.1|39.51|38.11|39.54|38.14|39.48|38.08|43
1683096900000|2023-05-03 06:55:00|39.5|38.1|39.45|38.05|39.5|38.1|39.39|37.99|40
1683097200000|2023-05-03 07:00:00|39.46|38.06|39.42|38.02|39.46|38.06|39.41|38.01|24
1683097500000|2023-05-03 07:05:00|39.43|38.03|39.27|37.87|39.43|38.03|39.25|37.85|56
1683097800000|2023-05-03 07:10:00|39.28|37.88|39.27|37.87|39.29|37.89|39.19|37.79|52
1683098100000|2023-05-03 07:15:00|39.28|37.88|39.17|37.77|39.28|37.88|39.16|37.76|56
1683098400000|2023-05-03 07:20:00|39.18|37.78|39.11|37.71|39.18|37.78|39.1|37.7|40
1683098700000|2023-05-03 07:25:00|39.12|37.72|39.15|37.75|39.15|37.75|39.12|37.72|46
1683099000000|2023-05-03 07:30:00|39.14|37.74|39.17|37.77|39.17|37.77|39.12|37.72|19
1683099300000|2023-05-03 07:35:00|39.16|37.76|39.16|37.76|39.17|37.77|39.13|37.73|29
1683099600000|2023-05-03 07:40:00|39.17|37.77|39.17|37.77|39.19|37.79|39.17|37.77|9
1683099900000|2023-05-03 07:45:00|39.16|37.76|39.16|37.76|39.17|37.77|39.15|37.75|5
1683100200000|2023-05-03 07:50:00|39.17|37.77|39.19|37.79|39.21|37.81|39.16|37.76|14
1683100500000|2023-05-03 07:55:00|39.2|37.8|39.21|37.81|39.21|37.81|39.2|37.8|10
1683100800000|2023-05-03 08:00:00|39.23|37.83|39.2|37.8|39.23|37.83|39.19|37.79|20
1683101100000|2023-05-03 08:05:00|39.19|37.79|39.14|37.74|39.19|37.79|39.13|37.73|11
1683101400000|2023-05-03 08:10:00|39.13|37.73|39.16|37.76|39.16|37.76|39.13|37.73|10
1683101700000|2023-05-03 08:15:00|39.15|37.75|39.19|37.79|39.2|37.8|39.15|37.75|13
1683102000000|2023-05-03 08:20:00|39.18|37.78|39.08|37.68|39.18|37.78|39.06|37.66|30
1683102300000|2023-05-03 08:25:00|39.07|37.67|39.23|37.83|39.26|37.86|39.07|37.67|52
1683102600000|2023-05-03 08:30:00|39.22|37.82|39.25|37.85|39.25|37.85|39.16|37.76|52
1683102900000|2023-05-03 08:35:00|39.24|37.84|39.26|37.86|39.29|37.89|39.23|37.83|57
1683103200000|2023-05-03 08:40:00|39.27|37.87|39.27|37.87|39.28|37.88|39.25|37.85|27
1683103500000|2023-05-03 08:45:00|39.26|37.86|39.26|37.86|39.26|37.86|39.22|37.82|23
1683103800000|2023-05-03 08:50:00|39.25|37.85|39.28|37.88|39.32|37.92|39.25|37.85|23
1683104100000|2023-05-03 08:55:00|39.29|37.89|39.29|37.89|39.31|37.91|39.28|37.88|31
1683104400000|2023-05-03 09:00:00|39.28|37.88|39.26|37.86|39.29|37.89|39.25|37.85|43
1683104700000|2023-05-03 09:05:00|39.25|37.85|39.2|37.8|39.26|37.86|39.16|37.76|42
1683105000000|2023-05-03 09:10:00|39.19|37.79|39.22|37.82|39.22|37.82|39.18|37.78|34
1683105300000|2023-05-03 09:15:00|39.21|37.81|39.19|37.79|39.21|37.81|39.19|37.79|9
1683105600000|2023-05-03 09:20:00|39.2|37.8|39.24|37.84|39.24|37.84|39.2|37.8|11
1683105900000|2023-05-03 09:25:00|39.23|37.83|39.24|37.84|39.24|37.84|39.21|37.81|20
1683106200000|2023-05-03 09:30:00|39.23|37.83|39.26|37.86|39.27|37.87|39.22|37.82|10
1683106500000|2023-05-03 09:35:00|39.25|37.85|39.26|37.86|39.27|37.87|39.25|37.85|10
1683106800000|2023-05-03 09:40:00|39.27|37.87|39.29|37.89|39.29|37.89|39.26|37.86|19
1683107100000|2023-05-03 09:45:00|39.28|37.88|39.28|37.88|39.29|37.89|39.27|37.87|5
1683107400000|2023-05-03 09:50:00|39.29|37.89|39.27|37.87|39.29|37.89|39.26|37.86|7
1683107700000|2023-05-03 09:55:00|39.28|37.88|39.28|37.88|39.31|37.91|39.28|37.88|9
1683108000000|2023-05-03 10:00:00|39.27|37.87|39.22|37.82|39.28|37.88|39.22|37.82|10
1683108300000|2023-05-03 10:05:00|39.23|37.83|39.25|37.85|39.25|37.85|39.2|37.8|11
1683108600000|2023-05-03 10:10:00|39.26|37.86|39.28|37.88|39.28|37.88|39.26|37.86|5
1683108900000|2023-05-03 10:15:00|39.27|37.87|39.24|37.84|39.29|37.89|39.21|37.81|28
1683109200000|2023-05-03 10:20:00|39.25|37.85|39.25|37.85|39.26|37.86|39.23|37.83|23
1683109500000|2023-05-03 10:25:00|39.24|37.84|39.23|37.83|39.26|37.86|39.23|37.83|14
1683109800000|2023-05-03 10:30:00|39.22|37.82|39.22|37.82|39.23|37.83|39.21|37.81|21
1683110100000|2023-05-03 10:35:00|39.21|37.81|39.21|37.81|39.23|37.83|39.19|37.79|26
1683110400000|2023-05-03 10:40:00|39.22|37.82|39.22|37.82|39.23|37.83|39.21|37.81|13
1683110700000|2023-05-03 10:45:00|39.21|37.81|39.21|37.81|39.23|37.83|39.2|37.8|25
1683111000000|2023-05-03 10:50:00|39.22|37.82|39.12|37.72|39.22|37.82|39.11|37.71|33
1683111300000|2023-05-03 10:55:00|39.13|37.73|39.11|37.71|39.15|37.75|39.1|37.7|29
1683111600000|2023-05-03 11:00:00|39.1|37.7|39.13|37.73|39.14|37.74|39.09|37.69|46
1683111900000|2023-05-03 11:05:00|39.12|37.72|39.11|37.71|39.13|37.73|39.11|37.71|24
1683112200000|2023-05-03 11:10:00|39.12|37.72|39.12|37.72|39.13|37.73|39.11|37.71|17
1683112500000|2023-05-03 11:15:00|39.11|37.71|39.12|37.72|39.13|37.73|39.1|37.7|10
1683112800000|2023-05-03 11:20:00|39.11|37.71|39.13|37.73|39.14|37.74|39.1|37.7|19
1683113100000|2023-05-03 11:25:00|39.12|37.72|39.15|37.75|39.17|37.77|39.12|37.72|30
1683113400000|2023-05-03 11:30:00|39.14|37.74|39.14|37.74|39.17|37.77|39.12|37.72|15
1683113700000|2023-05-03 11:35:00|39.13|37.73|39|37.6|39.13|37.73|39|37.6|47
1683114000000|2023-05-03 11:40:00|39.01|37.61|39.03|37.63|39.07|37.67|39|37.6|27
1683114300000|2023-05-03 11:45:00|39.02|37.62|39.01|37.61|39.02|37.62|38.97|37.57|40
1683114600000|2023-05-03 11:50:00|39|37.6|38.96|37.56|39.01|37.61|38.82|37.42|83
1683114900000|2023-05-03 11:55:00|38.95|37.55|38.86|37.46|38.95|37.55|38.83|37.43|52
1683115200000|2023-05-03 12:00:00|38.85|37.45|38.84|37.44|38.91|37.51|38.83|37.43|61
1683115500000|2023-05-03 12:05:00|38.85|37.45|38.82|37.42|38.91|37.51|38.8|37.4|47
1683115800000|2023-05-03 12:10:00|38.83|37.43|38.82|37.42|38.86|37.46|38.77|37.37|57
1683116100000|2023-05-03 12:15:00|38.81|37.41|38.82|37.42|38.83|37.43|38.76|37.36|62
1683116400000|2023-05-03 12:20:00|38.83|37.43|38.83|37.43|38.86|37.46|38.79|37.39|34
1683116700000|2023-05-03 12:25:00|38.82|37.42|38.88|37.48|38.88|37.48|38.8|37.4|23
1683117000000|2023-05-03 12:30:00|38.87|37.47|38.81|37.41|38.87|37.47|38.81|37.41|19
1683117300000|2023-05-03 12:35:00|38.8|37.4|38.8|37.4|38.83|37.43|38.73|37.33|45
1683117600000|2023-05-03 12:40:00|38.79|37.39|38.68|37.28|38.79|37.39|38.62|37.22|109
1683117900000|2023-05-03 12:45:00|38.69|37.29|38.69|37.29|38.71|37.31|38.61|37.21|117
1683118200000|2023-05-03 12:50:00|38.68|37.28|38.62|37.22|38.69|37.29|38.6|37.2|56
1683118500000|2023-05-03 12:55:00|38.61|37.21|38.65|37.25|38.68|37.28|38.59|37.19|41
1683118800000|2023-05-03 13:00:00|38.64|37.24|38.6|37.2|38.64|37.24|38.59|37.19|57
1683119100000|2023-05-03 13:05:00|38.59|37.19|38.73|37.33|38.73|37.33|38.57|37.17|74
1683119400000|2023-05-03 13:10:00|38.74|37.34|38.81|37.41|38.85|37.45|38.74|37.34|38
1683119700000|2023-05-03 13:15:00|38.8|37.4|38.8|37.4|38.8|37.4|38.78|37.38|23
1683120000000|2023-05-03 13:20:00|38.81|37.41|38.83|37.43|38.83|37.43|38.81|37.41|3
1683120300000|2023-05-03 13:25:00|38.82|37.42|38.8|37.4|38.84|37.44|38.8|37.4|31
1683120600000|2023-05-03 13:30:00|38.81|37.41|38.87|37.47|38.88|37.48|38.78|37.38|52
1683120900000|2023-05-03 13:35:00|38.88|37.48|38.88|37.48|38.89|37.49|38.86|37.46|37
1683121200000|2023-05-03 13:40:00|38.87|37.47|38.89|37.49|38.89|37.49|38.86|37.46|33
1683121500000|2023-05-03 13:45:00|38.88|37.48|38.87|37.47|38.88|37.48|38.85|37.45|32
1683121800000|2023-05-03 13:50:00|38.88|37.48|38.93|37.53|38.93|37.53|38.88|37.48|24
1683122100000|2023-05-03 13:55:00|38.92|37.52|38.9|37.5|38.93|37.53|38.9|37.5|29
1683122400000|2023-05-03 14:00:00|38.91|37.51|38.81|37.41|38.91|37.51|38.78|37.38|55
1683122700000|2023-05-03 14:05:00|38.8|37.4|38.81|37.41|38.82|37.42|38.8|37.4|12
1683123000000|2023-05-03 14:10:00|38.8|37.4|38.75|37.35|38.8|37.4|38.71|37.31|34
1683123300000|2023-05-03 14:15:00|38.74|37.34|38.76|37.36|38.76|37.36|38.7|37.3|36
1683123600000|2023-05-03 14:20:00|38.75|37.35|38.78|37.38|38.8|37.4|38.74|37.34|22
1683123900000|2023-05-03 14:25:00|38.79|37.39|38.74|37.34|38.79|37.39|38.74|37.34|24
1683124200000|2023-05-03 14:30:00|38.73|37.33|38.77|37.37|38.78|37.38|38.72|37.32|35
1683124500000|2023-05-03 14:35:00|38.78|37.38|38.67|37.27|38.78|37.38|38.67|37.27|41
1683124800000|2023-05-03 14:40:00|38.66|37.26|38.79|37.39|38.8|37.4|38.66|37.26|37
1683125100000|2023-05-03 14:45:00|38.8|37.4|38.76|37.36|38.82|37.42|38.72|37.32|45
1683125400000|2023-05-03 14:50:00|38.78|37.38|38.84|37.44|38.85|37.45|38.74|37.34|37
1683125700000|2023-05-03 14:55:00|38.85|37.45|38.71|37.31|38.85|37.45|38.69|37.29|71
1683126000000|2023-05-03 15:00:00|38.7|37.3|38.63|37.23|38.71|37.31|38.61|37.21|54
1683126300000|2023-05-03 15:05:00|38.64|37.24|38.7|37.3|38.7|37.3|38.63|37.23|24
1683126600000|2023-05-03 15:10:00|38.71|37.31|38.76|37.36|38.77|37.37|38.7|37.3|45
1683126900000|2023-05-03 15:15:00|38.75|37.35|38.77|37.37|38.78|37.38|38.73|37.33|36
1683127200000|2023-05-03 15:20:00|38.76|37.36|38.72|37.32|38.77|37.37|38.71|37.31|41
1683127500000|2023-05-03 15:25:00|38.71|37.31|38.72|37.32|38.72|37.32|38.7|37.3|24
1683127800000|2023-05-03 15:30:00|38.71|37.31|38.7|37.3|38.71|37.31|38.67|37.27|25
1683128100000|2023-05-03 15:35:00|38.71|37.31|38.75|37.35|38.75|37.35|38.7|37.3|21
1683128400000|2023-05-03 15:40:00|38.76|37.36|38.76|37.36|38.77|37.37|38.74|37.34|17
1683128700000|2023-05-03 15:45:00|38.75|37.35|38.77|37.37|38.77|37.37|38.75|37.35|9
1683129000000|2023-05-03 15:50:00|38.76|37.36|38.83|37.43|38.85|37.45|38.76|37.36|31
1683129300000|2023-05-03 15:55:00|38.84|37.44|38.82|37.42|38.87|37.47|38.81|37.41|37
1683129600000|2023-05-03 16:00:00|38.81|37.41|38.77|37.37|38.81|37.41|38.76|37.36|19
1683129900000|2023-05-03 16:05:00|38.78|37.38|38.81|37.41|38.81|37.41|38.77|37.37|15
1683130200000|2023-05-03 16:10:00|38.82|37.42|38.8|37.4|38.82|37.42|38.78|37.38|15
1683130500000|2023-05-03 16:15:00|38.79|37.39|38.77|37.37|38.79|37.39|38.75|37.35|7
1683130800000|2023-05-03 16:20:00|38.76|37.36|38.89|37.49|38.9|37.5|38.75|37.35|41
1683131100000|2023-05-03 16:25:00|38.88|37.48|38.93|37.53|38.93|37.53|38.87|37.47|37
1683131400000|2023-05-03 16:30:00|38.92|37.52|38.85|37.45|38.93|37.53|38.85|37.45|32
1683131700000|2023-05-03 16:35:00|38.84|37.44|38.88|37.48|38.88|37.48|38.81|37.41|17
1683132000000|2023-05-03 16:40:00|38.87|37.47|38.88|37.48|38.89|37.49|38.87|37.47|14
1683132300000|2023-05-03 16:45:00|38.89|37.49|38.96|37.56|38.96|37.56|38.88|37.48|24
1683132600000|2023-05-03 16:50:00|38.95|37.55|38.97|37.57|38.98|37.58|38.95|37.55|35
1683132900000|2023-05-03 16:55:00|38.96|37.56|39.02|37.62|39.03|37.63|38.96|37.56|23
1683133200000|2023-05-03 17:00:00|39|37.6|39.02|37.62|39.02|37.62|38.98|37.58|36
1683133500000|2023-05-03 17:05:00|39.01|37.61|38.93|37.53|39.01|37.61|38.92|37.52|34
1683133800000|2023-05-03 17:10:00|38.92|37.52|38.97|37.57|38.98|37.58|38.91|37.51|22
1683134100000|2023-05-03 17:15:00|38.98|37.58|38.91|37.51|38.98|37.58|38.91|37.51|18
1683134400000|2023-05-03 17:20:00|38.9|37.5|39.01|37.61|39.01|37.61|38.82|37.42|41
1683134700000|2023-05-03 17:25:00|39.03|37.63|39.04|37.64|39.08|37.68|39.01|37.61|78
1683135000000|2023-05-03 17:30:00|39.05|37.65|38.93|37.53|39.05|37.65|38.91|37.51|59
1683135300000|2023-05-03 17:35:00|38.94|37.54|38.97|37.57|38.98|37.58|38.93|37.53|29
1683135600000|2023-05-03 17:40:00|38.98|37.58|39.16|37.76|39.16|37.76|38.98|37.58|93
1683135900000|2023-05-03 17:45:00|39.18|37.78|39.04|37.64|39.19|37.79|39.03|37.63|60
1683136200000|2023-05-03 17:50:00|39.03|37.63|39.05|37.65|39.07|37.67|39.03|37.63|47
1683136500000|2023-05-03 17:55:00|39.04|37.64|38.93|37.53|39.05|37.65|38.82|37.42|122
1683136800000|2023-05-03 18:00:00|38.92|37.52|39.07|37.67|39.25|37.85|38.88|37.48|432
1683137100000|2023-05-03 18:05:00|39.08|37.68|39.06|37.66|39.1|37.7|39|37.6|127
1683137400000|2023-05-03 18:10:00|39.07|37.67|39.1|37.7|39.1|37.7|39.02|37.62|111
1683137700000|2023-05-03 18:15:00|39.11|37.71|39.23|37.83|39.26|37.86|39.11|37.71|170
1683138000000|2023-05-03 18:20:00|39.22|37.82|39.28|37.88|39.3|37.9|39.22|37.82|73
1683138300000|2023-05-03 18:25:00|39.29|37.89|39.14|37.74|39.3|37.9|39.14|37.74|75
1683138600000|2023-05-03 18:30:00|39.15|37.75|39.07|37.67|39.19|37.79|39.05|37.65|145
1683138900000|2023-05-03 18:35:00|39.08|37.68|39.12|37.72|39.14|37.74|38.88|37.48|264
1683139200000|2023-05-03 18:40:00|39.11|37.71|39.17|37.77|39.33|37.93|39.07|37.67|248
1683139500000|2023-05-03 18:45:00|39.18|37.78|39.11|37.71|39.27|37.87|39.11|37.71|177
1683139800000|2023-05-03 18:50:00|39.12|37.72|39.15|37.75|39.18|37.78|39.04|37.64|171
1683140100000|2023-05-03 18:55:00|39.14|37.74|39.18|37.78|39.21|37.81|39.09|37.69|125
1683140400000|2023-05-03 19:00:00|39.19|37.79|39.2|37.8|39.21|37.81|39.13|37.73|101
1683140700000|2023-05-03 19:05:00|39.21|37.81|39.11|37.71|39.31|37.91|39.1|37.7|185
1683141000000|2023-05-03 19:10:00|39.1|37.7|39.02|37.62|39.11|37.71|38.93|37.53|129
1683141300000|2023-05-03 19:15:00|39.01|37.61|39.11|37.71|39.13|37.73|38.99|37.59|103
1683141600000|2023-05-03 19:20:00|39.1|37.7|39.11|37.71|39.12|37.72|39.03|37.63|87
1683141900000|2023-05-03 19:25:00|39.12|37.72|39.05|37.65|39.12|37.72|39.03|37.63|69
1683142200000|2023-05-03 19:30:00|39.06|37.66|39.11|37.71|39.12|37.72|39.05|37.65|44
1683142500000|2023-05-03 19:35:00|39.12|37.72|39.05|37.65|39.12|37.72|39.02|37.62|51
1683142800000|2023-05-03 19:40:00|39.04|37.64|39.07|37.67|39.07|37.67|39.02|37.62|37
1683143100000|2023-05-03 19:45:00|39.06|37.66|39.02|37.62|39.09|37.69|39.01|37.61|21
1683143400000|2023-05-03 19:50:00|39.03|37.63|39|37.6|39.04|37.64|38.99|37.59|30
1683143700000|2023-05-03 19:55:00|38.99|37.59|38.98|37.58|39.04|37.64|38.98|37.58|24
1683144000000|2023-05-03 20:00:00|38.97|37.57|39.03|37.63|39.03|37.63|38.97|37.57|27
1683144300000|2023-05-03 20:05:00|39.04|37.64|39.14|37.74|39.14|37.74|39.04|37.64|14
1683144600000|2023-05-03 20:10:00|39.15|37.75|39.16|37.76|39.21|37.81|39.14|37.74|41
1683144900000|2023-05-03 20:15:00|39.15|37.75|39.2|37.8|39.21|37.81|39.15|37.75|20
1683145200000|2023-05-03 20:20:00|39.19|37.79|39.14|37.74|39.21|37.81|39.14|37.74|26
1683145500000|2023-05-03 20:25:00|39.15|37.75|39.12|37.72|39.17|37.77|39.12|37.72|40
1683145800000|2023-05-03 20:30:00|39.13|37.73|39.03|37.63|39.13|37.73|39.02|37.62|23
1683146100000|2023-05-03 20:35:00|39.02|37.62|38.95|37.55|39.02|37.62|38.9|37.5|45
1683146400000|2023-05-03 20:40:00|38.96|37.56|38.98|37.58|39|37.6|38.96|37.56|65
1683146700000|2023-05-03 20:45:00|38.99|37.59|39.02|37.62|39.02|37.62|38.97|37.57|40
1683147000000|2023-05-03 20:50:00|39.03|37.63|39.11|37.71|39.13|37.73|39.03|37.63|45
1683147300000|2023-05-03 20:55:00|39.12|37.72|39.16|37.76|39.19|37.79|39.12|37.72|59
1683147600000|2023-05-03 21:00:00|39.17|37.77|39.19|37.79|39.2|37.8|39.16|37.76|25
1683147900000|2023-05-03 21:05:00|39.2|37.8|39.19|37.79|39.2|37.8|39.16|37.76|16
1683148200000|2023-05-03 21:10:00|39.2|37.8|39.27|37.87|39.28|37.88|39.18|37.78|29
1683148500000|2023-05-03 21:15:00|39.26|37.86|39.36|37.96|39.36|37.96|39.26|37.86|47
1683148800000|2023-05-03 21:20:00|39.35|37.95|39.54|38.14|39.54|38.14|39.35|37.95|128
1683149100000|2023-05-03 21:25:00|39.55|38.15|39.49|38.09|39.61|38.21|39.44|38.04|59
1683149400000|2023-05-03 21:30:00|39.5|38.1|39.57|38.17|39.6|38.2|39.5|38.1|40
1683149700000|2023-05-03 21:35:00|39.56|38.16|39.75|38.35|39.77|38.37|39.56|38.16|59
1683150000000|2023-05-03 21:40:00|39.74|38.34|39.8|38.4|39.8|38.4|39.74|38.34|39
1683150300000|2023-05-03 21:45:00|39.79|38.39|39.75|38.35|39.87|38.47|39.74|38.34|44
1683150600000|2023-05-03 21:50:00|39.76|38.36|39.87|38.47|39.88|38.48|39.75|38.35|39
1683150900000|2023-05-03 21:55:00|39.88|38.48|39.75|38.35|39.88|38.48|39.74|38.34|34
1683151200000|2023-05-03 22:00:00|39.76|38.36|39.86|38.46|39.88|38.48|39.76|38.36|89
1683151500000|2023-05-03 22:05:00|39.85|38.45|39.96|38.56|39.97|38.57|39.85|38.45|55
1683151800000|2023-05-03 22:10:00|39.97|38.57|39.95|38.55|40.06|38.66|39.94|38.54|73
1683152100000|2023-05-03 22:15:00|39.96|38.56|40.12|38.72|40.14|38.74|39.96|38.56|53
1683152400000|2023-05-03 22:20:00|40.13|38.73|40.28|38.88|40.29|38.89|40.13|38.73|38
1683152700000|2023-05-03 22:25:00|40.29|38.89|40.19|38.79|40.31|38.91|40.19|38.79|70
1683153000000|2023-05-03 22:30:00|40.22|38.82|40.23|38.83|40.26|38.86|40.2|38.8|78
1683153300000|2023-05-03 22:35:00|40.24|38.84|40.33|38.93|40.34|38.94|40.24|38.84|44
1683153600000|2023-05-03 22:40:00|40.34|38.94|40.29|38.89|40.34|38.94|40.29|38.89|18
1683153900000|2023-05-03 22:45:00|40.3|38.9|40.25|38.85|40.34|38.94|40.25|38.85|54
1683154200000|2023-05-03 22:50:00|40.26|38.86|40.29|38.89|40.32|38.92|40.25|38.85|32
1683154500000|2023-05-03 22:55:00|40.3|38.9|40.28|38.88|40.35|38.95|40.28|38.88|27
1683154800000|2023-05-03 23:00:00|40.29|38.89|40.08|38.68|40.33|38.93|40.06|38.66|79
1683155100000|2023-05-03 23:05:00|40.07|38.67|40.06|38.66|40.14|38.74|40.05|38.65|74
1683155400000|2023-05-03 23:10:00|40.07|38.67|40.19|38.79|40.21|38.81|40.07|38.67|50
1683155700000|2023-05-03 23:15:00|40.2|38.8|40.19|38.79|40.3|38.9|40.19|38.79|40
1683156000000|2023-05-03 23:20:00|40.2|38.8|40.27|38.87|40.28|38.88|40.19|38.79|30
1683156300000|2023-05-03 23:25:00|40.28|38.88|40.18|38.78|40.28|38.88|40.17|38.77|30
1683156600000|2023-05-03 23:30:00|40.19|38.79|40.16|38.76|40.22|38.82|40.16|38.76|34
1683156900000|2023-05-03 23:35:00|40.17|38.77|40.07|38.67|40.17|38.77|40.06|38.66|41
1683157200000|2023-05-03 23:40:00|40.06|38.66|40.02|38.62|40.09|38.69|40.02|38.62|37
1683157500000|2023-05-03 23:45:00|40.03|38.63|40.03|38.63|40.09|38.69|40.03|38.63|45
1683157800000|2023-05-03 23:50:00|40.04|38.64|40.08|38.68|40.09|38.69|40.03|38.63|19
1683158100000|2023-05-03 23:55:00|40.09|38.69|40.11|38.71|40.12|38.72|40.08|38.68|31
1683158400000|2023-05-04 00:00:00|40.12|38.72|40.1|38.7|40.13|38.73|40.07|38.67|39
1683158700000|2023-05-04 00:05:00|40.09|38.69|39.97|38.57|40.09|38.69|39.97|38.57|18
1683159000000|2023-05-04 00:10:00|39.96|38.56|40.02|38.62|40.05|38.65|39.95|38.55|35
1683159300000|2023-05-04 00:15:00|40.03|38.63|40.01|38.61|40.05|38.65|39.99|38.59|33
1683159600000|2023-05-04 00:20:00|39.99|38.59|39.97|38.57|40|38.6|39.96|38.56|35
1683159900000|2023-05-04 00:25:00|39.96|38.56|39.97|38.57|40|38.6|39.96|38.56|22
1683160200000|2023-05-04 00:30:00|39.96|38.56|39.91|38.51|40|38.6|39.9|38.5|46
1683160500000|2023-05-04 00:35:00|39.92|38.52|39.85|38.45|39.92|38.52|39.84|38.44|48
1683160800000|2023-05-04 00:40:00|39.84|38.44|39.86|38.46|39.89|38.49|39.84|38.44|32
1683161100000|2023-05-04 00:45:00|39.85|38.45|39.97|38.57|39.98|38.58|39.85|38.45|30
1683161400000|2023-05-04 00:50:00|39.98|38.58|39.96|38.56|39.99|38.59|39.96|38.56|17
1683161700000|2023-05-04 00:55:00|39.95|38.55|39.92|38.52|39.95|38.55|39.91|38.51|22
1683162000000|2023-05-04 01:00:00|39.93|38.53|39.97|38.57|39.97|38.57|39.93|38.53|27
1683162300000|2023-05-04 01:05:00|39.96|38.56|39.97|38.57|39.98|38.58|39.92|38.52|18
1683162600000|2023-05-04 01:10:00|39.96|38.56|39.95|38.55|39.96|38.56|39.93|38.53|10
1683162900000|2023-05-04 01:15:00|39.96|38.56|39.95|38.55|40|38.6|39.95|38.55|18
1683163200000|2023-05-04 01:20:00|39.96|38.56|39.97|38.57|40.02|38.62|39.95|38.55|30
1683163500000|2023-05-04 01:25:00|39.96|38.56|39.9|38.5|39.96|38.56|39.87|38.47|47
1683163800000|2023-05-04 01:30:00|39.91|38.51|39.91|38.51|39.93|38.53|39.89|38.49|37
1683164100000|2023-05-04 01:35:00|39.92|38.52|39.92|38.52|39.94|38.54|39.91|38.51|9
1683164400000|2023-05-04 01:40:00|39.91|38.51|39.85|38.45|39.91|38.51|39.85|38.45|23
1683164700000|2023-05-04 01:45:00|39.86|38.46|39.9|38.5|39.91|38.51|39.86|38.46|25
1683165000000|2023-05-04 01:50:00|39.89|38.49|39.87|38.47|39.89|38.49|39.81|38.41|25
1683165300000|2023-05-04 01:55:00|39.88|38.48|39.94|38.54|39.94|38.54|39.88|38.48|19
1683165600000|2023-05-04 02:00:00|39.95|38.55|40.05|38.65|40.05|38.65|39.95|38.55|22
1683165900000|2023-05-04 02:05:00|40.07|38.67|40|38.6|40.07|38.67|39.97|38.57|40
1683166200000|2023-05-04 02:10:00|39.99|38.59|39.85|38.45|39.99|38.59|39.85|38.45|23
1683166500000|2023-05-04 02:15:00|39.86|38.46|39.88|38.48|39.89|38.49|39.85|38.45|19
1683166800000|2023-05-04 02:20:00|39.89|38.49|39.85|38.45|39.9|38.5|39.85|38.45|17
1683167100000|2023-05-04 02:25:00|39.86|38.46|39.82|38.42|39.86|38.46|39.82|38.42|17
1683167400000|2023-05-04 02:30:00|39.83|38.43|39.89|38.49|39.89|38.49|39.83|38.43|23
1683167700000|2023-05-04 02:35:00|39.9|38.5|39.89|38.49|39.9|38.5|39.88|38.48|10
1683168000000|2023-05-04 02:40:00|39.9|38.5|39.82|38.42|39.9|38.5|39.82|38.42|21
1683168300000|2023-05-04 02:45:00|39.83|38.43|39.88|38.48|39.88|38.48|39.83|38.43|11
1683168600000|2023-05-04 02:50:00|39.87|38.47|39.93|38.53|39.93|38.53|39.87|38.47|21
1683168900000|2023-05-04 02:55:00|39.94|38.54|39.92|38.52|39.94|38.54|39.86|38.46|19
1683169200000|2023-05-04 03:00:00|39.93|38.53|39.91|38.51|39.93|38.53|39.88|38.48|23
1683169500000|2023-05-04 03:05:00|39.92|38.52|39.91|38.51|39.93|38.53|39.9|38.5|16
1683169800000|2023-05-04 03:10:00|39.9|38.5|39.92|38.52|39.93|38.53|39.9|38.5|18
1683170100000|2023-05-04 03:15:00|39.91|38.51|39.83|38.43|39.91|38.51|39.82|38.42|27
1683170400000|2023-05-04 03:20:00|39.85|38.45|39.84|38.44|39.87|38.47|39.84|38.44|33
1683170700000|2023-05-04 03:25:00|39.83|38.43|39.82|38.42|39.85|38.45|39.82|38.42|22
1683171000000|2023-05-04 03:30:00|39.83|38.43|39.83|38.43|39.85|38.45|39.82|38.42|28
1683171300000|2023-05-04 03:35:00|39.84|38.44|39.76|38.36|39.84|38.44|39.74|38.34|35
1683171600000|2023-05-04 03:40:00|39.77|38.37|39.79|38.39|39.8|38.4|39.76|38.36|39
1683171900000|2023-05-04 03:45:00|39.8|38.4|39.76|38.36|39.81|38.41|39.76|38.36|41
1683172200000|2023-05-04 03:50:00|39.77|38.37|39.84|38.44|39.85|38.45|39.76|38.36|30
1683172500000|2023-05-04 03:55:00|39.85|38.45|39.87|38.47|39.87|38.47|39.83|38.43|11
1683172800000|2023-05-04 04:00:00|39.86|38.46|39.88|38.48|39.88|38.48|39.86|38.46|21
1683173100000|2023-05-04 04:05:00|39.87|38.47|39.86|38.46|39.88|38.48|39.86|38.46|14
1683173400000|2023-05-04 04:10:00|39.87|38.47|39.85|38.45|39.87|38.47|39.84|38.44|11
1683173700000|2023-05-04 04:15:00|39.86|38.46|39.87|38.47|39.88|38.48|39.85|38.45|8
1683174000000|2023-05-04 04:20:00|39.88|38.48|39.9|38.5|39.92|38.52|39.88|38.48|13
1683174300000|2023-05-04 04:25:00|39.89|38.49|39.9|38.5|39.9|38.5|39.87|38.47|12
1683174600000|2023-05-04 04:30:00|39.91|38.51|39.92|38.52|39.92|38.52|39.9|38.5|4
1683174900000|2023-05-04 04:35:00|39.93|38.53|39.92|38.52|39.93|38.53|39.9|38.5|20
1683175200000|2023-05-04 04:40:00|39.91|38.51|39.94|38.54|39.96|38.56|39.91|38.51|21
1683175500000|2023-05-04 04:45:00|39.93|38.53|39.9|38.5|39.94|38.54|39.9|38.5|12
1683175800000|2023-05-04 04:50:00|39.91|38.51|39.89|38.49|39.91|38.51|39.86|38.46|21
1683176100000|2023-05-04 04:55:00|39.9|38.5|39.92|38.52|39.96|38.56|39.89|38.49|17
1683176400000|2023-05-04 05:00:00|39.93|38.53|39.89|38.49|39.93|38.53|39.89|38.49|9
1683176700000|2023-05-04 05:05:00|39.9|38.5|39.85|38.45|39.9|38.5|39.84|38.44|18
1683177000000|2023-05-04 05:10:00|39.86|38.46|40.09|38.69|40.1|38.7|39.86|38.46|89
1683177300000|2023-05-04 05:15:00|40.08|38.68|40.17|38.77|40.17|38.77|40.08|38.68|43
1683177600000|2023-05-04 05:20:00|40.16|38.76|40.32|38.92|40.32|38.92|40.14|38.74|70
1683177900000|2023-05-04 05:25:00|40.33|38.93|40.31|38.91|40.33|38.93|40.24|38.84|48
1683178200000|2023-05-04 05:30:00|40.3|38.9|40.22|38.82|40.31|38.91|40.22|38.82|62
1683178500000|2023-05-04 05:35:00|40.23|38.83|40.13|38.73|40.24|38.84|40.13|38.73|65
1683178800000|2023-05-04 05:40:00|40.12|38.72|40.15|38.75|40.19|38.79|40.12|38.72|17
1683179100000|2023-05-04 05:45:00|40.16|38.76|40.22|38.82|40.22|38.82|40.15|38.75|39
1683179400000|2023-05-04 05:50:00|40.23|38.83|40.27|38.87|40.28|38.88|40.22|38.82|25
1683179700000|2023-05-04 05:55:00|40.28|38.88|40.28|38.88|40.31|38.91|40.26|38.86|28
1683180000000|2023-05-04 06:00:00|40.29|38.89|40.21|38.81|40.32|38.92|40.19|38.79|34
1683180300000|2023-05-04 06:05:00|40.22|38.82|40.22|38.82|40.24|38.84|40.2|38.8|21
1683180600000|2023-05-04 06:10:00|40.21|38.81|40.22|38.82|40.23|38.83|40.2|38.8|14
1683180900000|2023-05-04 06:15:00|40.21|38.81|40.2|38.8|40.24|38.84|40.2|38.8|10
1683181200000|2023-05-04 06:20:00|40.19|38.79|40.13|38.73|40.19|38.79|40.13|38.73|21
1683181500000|2023-05-04 06:25:00|40.12|38.72|40.13|38.73|40.13|38.73|40.12|38.72|18
1683181800000|2023-05-04 06:30:00|40.14|38.74|40.1|38.7|40.16|38.76|40.1|38.7|21
1683182100000|2023-05-04 06:35:00|40.11|38.71|40.15|38.75|40.15|38.75|40.11|38.71|7
1683182400000|2023-05-04 06:40:00|40.16|38.76|40.16|38.76|40.18|38.78|40.14|38.74|26
1683182700000|2023-05-04 06:45:00|40.17|38.77|40.17|38.77|40.18|38.78|40.14|38.74|15
1683183000000|2023-05-04 06:50:00|40.18|38.78|40.14|38.74|40.2|38.8|40.14|38.74|21
1683183300000|2023-05-04 06:55:00|40.15|38.75|40.16|38.76|40.18|38.78|40.15|38.75|14
1683183600000|2023-05-04 07:00:00|40.17|38.77|40.14|38.74|40.18|38.78|40.13|38.73|22
1683183900000|2023-05-04 07:05:00|40.15|38.75|40.11|38.71|40.15|38.75|40.11|38.71|30
1683184200000|2023-05-04 07:10:00|40.12|38.72|40.05|38.65|40.12|38.72|40.04|38.64|60
1683184500000|2023-05-04 07:15:00|40.06|38.66|40.11|38.71|40.11|38.71|40.05|38.65|10
1683184800000|2023-05-04 07:20:00|40.1|38.7|40.07|38.67|40.11|38.71|40.07|38.67|16
1683185100000|2023-05-04 07:25:00|40.06|38.66|40.09|38.69|40.09|38.69|40.06|38.66|6
1683185400000|2023-05-04 07:30:00|40.08|38.68|40.02|38.62|40.08|38.68|40.01|38.61|29
1683185700000|2023-05-04 07:35:00|40.01|38.61|40.06|38.66|40.08|38.68|40.01|38.61|50
1683186000000|2023-05-04 07:40:00|40.07|38.67|40.03|38.63|40.08|38.68|40.01|38.61|29
1683186300000|2023-05-04 07:45:00|40.04|38.64|39.99|38.59|40.06|38.66|39.99|38.59|26
1683186600000|2023-05-04 07:50:00|39.98|38.58|40|38.6|40|38.6|39.96|38.56|15
1683186900000|2023-05-04 07:55:00|39.99|38.59|39.96|38.56|40|38.6|39.96|38.56|20
1683187200000|2023-05-04 08:00:00|39.97|38.57|39.96|38.56|39.99|38.59|39.96|38.56|16
1683187500000|2023-05-04 08:05:00|39.95|38.55|39.95|38.55|39.99|38.59|39.94|38.54|29
1683187800000|2023-05-04 08:10:00|39.94|38.54|39.89|38.49|39.94|38.54|39.88|38.48|26
1683188100000|2023-05-04 08:15:00|39.88|38.48|39.92|38.52|39.93|38.53|39.88|38.48|23
1683188400000|2023-05-04 08:20:00|39.93|38.53|39.92|38.52|39.93|38.53|39.92|38.52|14
1683188700000|2023-05-04 08:25:00|39.93|38.53|39.94|38.54|39.94|38.54|39.92|38.52|20
1683189000000|2023-05-04 08:30:00|39.93|38.53|39.94|38.54|39.96|38.56|39.9|38.5|25
1683189300000|2023-05-04 08:35:00|39.95|38.55|39.92|38.52|39.97|38.57|39.91|38.51|26
1683189600000|2023-05-04 08:40:00|39.91|38.51|39.91|38.51|39.92|38.52|39.85|38.45|21
1683189900000|2023-05-04 08:45:00|39.92|38.52|39.92|38.52|39.93|38.53|39.91|38.51|13
1683190200000|2023-05-04 08:50:00|39.93|38.53|39.93|38.53|39.95|38.55|39.92|38.52|13
1683190500000|2023-05-04 08:55:00|39.92|38.52|39.95|38.55|39.95|38.55|39.92|38.52|6
1683190800000|2023-05-04 09:00:00|39.96|38.56|39.92|38.52|39.98|38.58|39.92|38.52|13
1683191100000|2023-05-04 09:05:00|39.91|38.51|39.91|38.51|39.92|38.52|39.9|38.5|11
1683191400000|2023-05-04 09:10:00|39.9|38.5|39.88|38.48|39.9|38.5|39.88|38.48|5
1683191700000|2023-05-04 09:15:00|39.87|38.47|39.85|38.45|39.89|38.49|39.85|38.45|36
1683192000000|2023-05-04 09:20:00|39.86|38.46|39.87|38.47|39.87|38.47|39.86|38.46|2
1683192300000|2023-05-04 09:25:00|39.88|38.48|39.88|38.48|39.88|38.48|39.88|38.48|1
1683192600000|2023-05-04 09:30:00|39.89|38.49|39.91|38.51|39.92|38.52|39.88|38.48|13
1683192900000|2023-05-04 09:35:00|39.9|38.5|39.89|38.49|39.92|38.52|39.89|38.49|22
1683193200000|2023-05-04 09:40:00|39.9|38.5|39.92|38.52|39.93|38.53|39.9|38.5|9
1683193500000|2023-05-04 09:45:00|39.93|38.53|39.93|38.53|39.94|38.54|39.9|38.5|33
1683193800000|2023-05-04 09:50:00|39.94|38.54|39.98|38.58|40.01|38.61|39.94|38.54|25
1683194100000|2023-05-04 09:55:00|39.99|38.59|40|38.6|40.01|38.61|39.99|38.59|9
1683194400000|2023-05-04 10:00:00|40.01|38.61|39.93|38.53|40.01|38.61|39.93|38.53|27
1683194700000|2023-05-04 10:05:00|39.92|38.52|39.92|38.52|39.94|38.54|39.92|38.52|11
1683195000000|2023-05-04 10:10:00|39.93|38.53|39.94|38.54|39.95|38.55|39.93|38.53|42
1683195300000|2023-05-04 10:15:00|39.93|38.53|39.96|38.56|39.97|38.57|39.93|38.53|18
1683195600000|2023-05-04 10:20:00|39.95|38.55|40.08|38.68|40.09|38.69|39.93|38.53|49
1683195900000|2023-05-04 10:25:00|40.07|38.67|40.05|38.65|40.07|38.67|40.03|38.63|35
1683196200000|2023-05-04 10:30:00|40.06|38.66|40.1|38.7|40.11|38.71|40.01|38.61|43
1683196500000|2023-05-04 10:35:00|40.11|38.71|40.17|38.77|40.28|38.88|40.11|38.71|100
1683196800000|2023-05-04 10:40:00|40.16|38.76|40.14|38.74|40.17|38.77|40.11|38.71|47
1683197100000|2023-05-04 10:45:00|40.15|38.75|40.12|38.72|40.19|38.79|40.12|38.72|37
1683197400000|2023-05-04 10:50:00|40.13|38.73|40.14|38.74|40.14|38.74|40.09|38.69|34
1683197700000|2023-05-04 10:55:00|40.15|38.75|40.18|38.78|40.21|38.81|40.15|38.75|22
1683198000000|2023-05-04 11:00:00|40.19|38.79|40.09|38.69|40.19|38.79|40.08|38.68|42
1683198300000|2023-05-04 11:05:00|40.1|38.7|40.1|38.7|40.13|38.73|40.09|38.69|39
1683198600000|2023-05-04 11:10:00|40.09|38.69|40.15|38.75|40.15|38.75|40.09|38.69|12
1683198900000|2023-05-04 11:15:00|40.14|38.74|40.09|38.69|40.15|38.75|40.08|38.68|18
1683199200000|2023-05-04 11:20:00|40.08|38.68|40.09|38.69|40.09|38.69|40.06|38.66|28
1683199500000|2023-05-04 11:25:00|40.08|38.68|40.05|38.65|40.08|38.68|40.04|38.64|14
1683199800000|2023-05-04 11:30:00|40.04|38.64|40.08|38.68|40.08|38.68|40.02|38.62|28
1683200100000|2023-05-04 11:35:00|40.07|38.67|40.04|38.64|40.08|38.68|40.04|38.64|16
1683200400000|2023-05-04 11:40:00|40.06|38.66|40|38.6|40.07|38.67|39.99|38.59|32
1683200700000|2023-05-04 11:45:00|40.01|38.61|40.02|38.62|40.04|38.64|40.01|38.61|21
1683201000000|2023-05-04 11:50:00|40.03|38.63|39.99|38.59|40.03|38.63|39.95|38.55|37
1683201300000|2023-05-04 11:55:00|40|38.6|40.05|38.65|40.05|38.65|39.99|38.59|22
1683201600000|2023-05-04 12:00:00|40.04|38.64|40.04|38.64|40.05|38.65|40.02|38.62|26
1683201900000|2023-05-04 12:05:00|40.05|38.65|40.02|38.62|40.05|38.65|40.01|38.61|34
1683202200000|2023-05-04 12:10:00|40.03|38.63|40.01|38.61|40.03|38.63|39.97|38.57|45
1683202500000|2023-05-04 12:15:00|40.02|38.62|40.03|38.63|40.04|38.64|39.97|38.57|36
1683202800000|2023-05-04 12:20:00|40.04|38.64|40.12|38.72|40.12|38.72|40.03|38.63|25
1683203100000|2023-05-04 12:25:00|40.13|38.73|40.08|38.68|40.13|38.73|40.06|38.66|24
1683203400000|2023-05-04 12:30:00|40.07|38.67|40.04|38.64|40.11|38.71|40.02|38.62|48
1683203700000|2023-05-04 12:35:00|40.02|38.62|39.95|38.55|40.02|38.62|39.94|38.54|43
1683204000000|2023-05-04 12:40:00|39.94|38.54|39.95|38.55|39.96|38.56|39.94|38.54|26
1683204300000|2023-05-04 12:45:00|39.96|38.56|39.92|38.52|39.96|38.56|39.88|38.48|37
1683204600000|2023-05-04 12:50:00|39.91|38.51|39.99|38.59|40|38.6|39.9|38.5|44
1683204900000|2023-05-04 12:55:00|40|38.6|39.99|38.59|40.01|38.61|39.97|38.57|36
1683205200000|2023-05-04 13:00:00|40|38.6|39.99|38.59|40|38.6|39.97|38.57|18
1683205500000|2023-05-04 13:05:00|39.98|38.58|40.01|38.61|40.01|38.61|39.98|38.58|8
1683205800000|2023-05-04 13:10:00|40.02|38.62|40.03|38.63|40.07|38.67|40.02|38.62|27
1683206100000|2023-05-04 13:15:00|40.04|38.64|39.86|38.46|40.04|38.64|39.79|38.39|111
1683206400000|2023-05-04 13:20:00|39.87|38.47|39.91|38.51|39.93|38.53|39.87|38.47|83
1683206700000|2023-05-04 13:25:00|39.92|38.52|39.85|38.45|39.93|38.53|39.84|38.44|68
1683207000000|2023-05-04 13:30:00|39.86|38.46|39.8|38.4|39.86|38.46|39.77|38.37|98
1683207300000|2023-05-04 13:35:00|39.79|38.39|39.7|38.3|39.79|38.39|39.69|38.29|83
1683207600000|2023-05-04 13:40:00|39.69|38.29|39.6|38.2|39.7|38.3|39.6|38.2|103
1683207900000|2023-05-04 13:45:00|39.59|38.19|39.66|38.26|39.66|38.26|39.57|38.17|74
1683208200000|2023-05-04 13:50:00|39.65|38.25|39.64|38.24|39.7|38.3|39.63|38.23|52
1683208500000|2023-05-04 13:55:00|39.65|38.25|39.63|38.23|39.65|38.25|39.62|38.22|31
1683208800000|2023-05-04 14:00:00|39.62|38.22|39.65|38.25|39.65|38.25|39.58|38.18|52
1683209100000|2023-05-04 14:05:00|39.64|38.24|39.62|38.22|39.65|38.25|39.59|38.19|47
1683209400000|2023-05-04 14:10:00|39.61|38.21|39.67|38.27|39.68|38.28|39.61|38.21|49
1683209700000|2023-05-04 14:15:00|39.69|38.29|39.66|38.26|39.69|38.29|39.54|38.14|94
1683210000000|2023-05-04 14:20:00|39.67|38.27|39.64|38.24|39.67|38.27|39.59|38.19|46
1683210300000|2023-05-04 14:25:00|39.65|38.25|39.67|38.27|39.68|38.28|39.64|38.24|19
1683210600000|2023-05-04 14:30:00|39.66|38.26|39.66|38.26|39.66|38.26|39.61|38.21|32
1683210900000|2023-05-04 14:35:00|39.67|38.27|39.68|38.28|39.69|38.29|39.66|38.26|37
1683211200000|2023-05-04 14:40:00|39.69|38.29|39.69|38.29|39.71|38.31|39.65|38.25|29
1683211500000|2023-05-04 14:45:00|39.7|38.3|39.65|38.25|39.72|38.32|39.64|38.24|73
1683211800000|2023-05-04 14:50:00|39.64|38.24|39.65|38.25|39.69|38.29|39.62|38.22|38
1683212100000|2023-05-04 14:55:00|39.66|38.26|39.62|38.22|39.66|38.26|39.59|38.19|31
1683212400000|2023-05-04 15:00:00|39.61|38.21|39.63|38.23|39.66|38.26|39.6|38.2|35
1683212700000|2023-05-04 15:05:00|39.62|38.22|39.7|38.3|39.7|38.3|39.62|38.22|57
1683213000000|2023-05-04 15:10:00|39.69|38.29|39.75|38.35|39.77|38.37|39.69|38.29|37
1683213300000|2023-05-04 15:15:00|39.74|38.34|39.69|38.29|39.74|38.34|39.67|38.27|56
1683213600000|2023-05-04 15:20:00|39.68|38.28|39.74|38.34|39.74|38.34|39.68|38.28|31
1683213900000|2023-05-04 15:25:00|39.73|38.33|39.72|38.32|39.74|38.34|39.72|38.32|14
1683214200000|2023-05-04 15:30:00|39.73|38.33|39.67|38.27|39.73|38.33|39.66|38.26|14
1683214500000|2023-05-04 15:35:00|39.68|38.28|39.66|38.26|39.69|38.29|39.66|38.26|21
1683214800000|2023-05-04 15:40:00|39.67|38.27|39.64|38.24|39.69|38.29|39.64|38.24|16
1683215100000|2023-05-04 15:45:00|39.63|38.23|39.63|38.23|39.64|38.24|39.6|38.2|37
1683215400000|2023-05-04 15:50:00|39.62|38.22|39.64|38.24|39.65|38.25|39.62|38.22|17
1683215700000|2023-05-04 15:55:00|39.65|38.25|39.64|38.24|39.66|38.26|39.64|38.24|12
1683216000000|2023-05-04 16:00:00|39.63|38.23|39.54|38.14|39.63|38.23|39.52|38.12|79
1683216300000|2023-05-04 16:05:00|39.53|38.13|39.58|38.18|39.58|38.18|39.48|38.08|59
1683216600000|2023-05-04 16:10:00|39.59|38.19|39.63|38.23|39.63|38.23|39.57|38.17|33
1683216900000|2023-05-04 16:15:00|39.64|38.24|39.68|38.28|39.68|38.28|39.62|38.22|35
1683217200000|2023-05-04 16:20:00|39.67|38.27|39.69|38.29|39.69|38.29|39.66|38.26|11
1683217500000|2023-05-04 16:25:00|39.68|38.28|39.75|38.35|39.76|38.36|39.68|38.28|36
1683217800000|2023-05-04 16:30:00|39.74|38.34|39.67|38.27|39.74|38.34|39.67|38.27|30
1683218100000|2023-05-04 16:35:00|39.68|38.28|39.68|38.28|39.69|38.29|39.66|38.26|29
1683218400000|2023-05-04 16:40:00|39.69|38.29|39.69|38.29|39.71|38.31|39.68|38.28|15
1683218700000|2023-05-04 16:45:00|39.68|38.28|39.73|38.33|39.73|38.33|39.68|38.28|8
1683219000000|2023-05-04 16:50:00|39.72|38.32|39.66|38.26|39.72|38.32|39.59|38.19|62
1683219300000|2023-05-04 16:55:00|39.67|38.27|39.7|38.3|39.71|38.31|39.66|38.26|25
1683219600000|2023-05-04 17:00:00|39.69|38.29|39.65|38.25|39.69|38.29|39.63|38.23|58
1683219900000|2023-05-04 17:05:00|39.64|38.24|39.69|38.29|39.69|38.29|39.64|38.24|30
1683220200000|2023-05-04 17:10:00|39.68|38.28|39.64|38.24|39.68|38.28|39.64|38.24|7
1683220500000|2023-05-04 17:15:00|39.63|38.23|39.7|38.3|39.71|38.31|39.63|38.23|38
1683220800000|2023-05-04 17:20:00|39.69|38.29|39.68|38.28|39.71|38.31|39.67|38.27|24
1683221100000|2023-05-04 17:25:00|39.67|38.27|39.56|38.16|39.68|38.28|39.52|38.12|53
1683221400000|2023-05-04 17:30:00|39.55|38.15|39.54|38.14|39.59|38.19|39.51|38.11|46
1683221700000|2023-05-04 17:35:00|39.53|38.13|39.54|38.14|39.54|38.14|39.52|38.12|28
1683222000000|2023-05-04 17:40:00|39.53|38.13|39.53|38.13|39.55|38.15|39.48|38.08|23
1683222300000|2023-05-04 17:45:00|39.54|38.14|39.53|38.13|39.55|38.15|39.5|38.1|36
1683222600000|2023-05-04 17:50:00|39.52|38.12|39.54|38.14|39.55|38.15|39.5|38.1|21
1683222900000|2023-05-04 17:55:00|39.55|38.15|39.55|38.15|39.56|38.16|39.51|38.11|19
1683223200000|2023-05-04 18:00:00|39.54|38.14|39.52|38.12|39.54|38.14|39.5|38.1|29
1683223500000|2023-05-04 18:05:00|39.53|38.13|39.53|38.13|39.55|38.15|39.51|38.11|19
1683223800000|2023-05-04 18:10:00|39.52|38.12|39.54|38.14|39.55|38.15|39.51|38.11|15
1683224100000|2023-05-04 18:15:00|39.53|38.13|39.44|38.04|39.53|38.13|39.39|37.99|57
1683224400000|2023-05-04 18:20:00|39.45|38.05|39.42|38.02|39.46|38.06|39.33|37.93|49
1683224700000|2023-05-04 18:25:00|39.41|38.01|39.39|37.99|39.41|38.01|39.36|37.96|59
1683225000000|2023-05-04 18:30:00|39.38|37.98|39.35|37.95|39.38|37.98|39.31|37.91|46
1683225300000|2023-05-04 18:35:00|39.36|37.96|39.39|37.99|39.43|38.03|39.35|37.95|42
1683225600000|2023-05-04 18:40:00|39.4|38|39.36|37.96|39.4|38|39.35|37.95|27
1683225900000|2023-05-04 18:45:00|39.35|37.95|39.41|38.01|39.41|38.01|39.34|37.94|32
1683226200000|2023-05-04 18:50:00|39.4|38|39.39|37.99|39.4|38|39.37|37.97|22
1683226500000|2023-05-04 18:55:00|39.38|37.98|39.36|37.96|39.39|37.99|39.35|37.95|19
1683226800000|2023-05-04 19:00:00|39.35|37.95|39.41|38.01|39.41|38.01|39.34|37.94|32
1683227100000|2023-05-04 19:05:00|39.4|38|39.43|38.03|39.43|38.03|39.39|37.99|35
1683227400000|2023-05-04 19:10:00|39.42|38.02|39.35|37.95|39.42|38.02|39.35|37.95|26
1683227700000|2023-05-04 19:15:00|39.34|37.94|39.29|37.89|39.34|37.94|39.27|37.87|21
1683228000000|2023-05-04 19:20:00|39.28|37.88|39.33|37.93|39.33|37.93|39.27|37.87|25
1683228300000|2023-05-04 19:25:00|39.34|37.94|39.36|37.96|39.37|37.97|39.33|37.93|20
1683228600000|2023-05-04 19:30:00|39.35|37.95|39.42|38.02|39.42|38.02|39.35|37.95|31
1683228900000|2023-05-04 19:35:00|39.44|38.04|39.44|38.04|39.44|38.04|39.42|38.02|33
1683229200000|2023-05-04 19:40:00|39.45|38.05|39.41|38.01|39.45|38.05|39.38|37.98|27
1683229500000|2023-05-04 19:45:00|39.4|38|39.41|38.01|39.42|38.02|39.37|37.97|26
1683229800000|2023-05-04 19:50:00|39.42|38.02|39.41|38.01|39.43|38.03|39.4|38|23
1683230100000|2023-05-04 19:55:00|39.4|38|39.44|38.04|39.44|38.04|39.4|38|17
1683230400000|2023-05-04 20:00:00|39.43|38.03|39.43|38.03|39.44|38.04|39.41|38.01|21
1683230700000|2023-05-04 20:05:00|39.44|38.04|39.43|38.03|39.44|38.04|39.42|38.02|8
1683231000000|2023-05-04 20:10:00|39.44|38.04|39.4|38|39.45|38.05|39.4|38|17
1683231300000|2023-05-04 20:15:00|39.39|37.99|39.42|38.02|39.43|38.03|39.39|37.99|30
1683231600000|2023-05-04 20:20:00|39.41|38.01|39.41|38.01|39.43|38.03|39.41|38.01|7
1683231900000|2023-05-04 20:25:00|39.4|38|39.45|38.05|39.46|38.06|39.39|37.99|10
1683232200000|2023-05-04 20:30:00|39.46|38.06|39.44|38.04|39.49|38.09|39.42|38.02|58
1683232500000|2023-05-04 20:35:00|39.43|38.03|39.42|38.02|39.44|38.04|39.4|38|28
1683232800000|2023-05-04 20:40:00|39.43|38.03|39.4|38|39.43|38.03|39.39|37.99|12
1683233100000|2023-05-04 20:45:00|39.39|37.99|39.36|37.96|39.39|37.99|39.36|37.96|8
1683233400000|2023-05-04 20:50:00|39.35|37.95|39.37|37.97|39.37|37.97|39.33|37.93|15
1683233700000|2023-05-04 20:55:00|39.36|37.96|39.36|37.96|39.36|37.96|39.34|37.94|23
1683234000000|2023-05-04 21:00:00|39.37|37.97|39.39|37.99|39.4|38|39.37|37.97|13
1683234300000|2023-05-04 21:05:00|39.4|38|39.41|38.01|39.42|38.02|39.4|38|10
1683234600000|2023-05-04 21:10:00|39.4|38|39.34|37.94|39.41|38.01|39.33|37.93|17
1683234900000|2023-05-04 21:15:00|39.33|37.93|39.3|37.9|39.33|37.93|39.28|37.88|18
1683235200000|2023-05-04 21:20:00|39.29|37.89|39.24|37.84|39.29|37.89|39.23|37.83|15
1683235500000|2023-05-04 21:25:00|39.23|37.83|39.24|37.84|39.25|37.85|39.23|37.83|12
1683235800000|2023-05-04 21:30:00|39.25|37.85|39.25|37.85|39.26|37.86|39.24|37.84|9
1683236100000|2023-05-04 21:35:00|39.26|37.86|39.23|37.83|39.26|37.86|39.23|37.83|4
1683236400000|2023-05-04 21:40:00|39.24|37.84|39.26|37.86|39.28|37.88|39.24|37.84|11
1683236700000|2023-05-04 21:45:00|39.28|37.88|39.27|37.87|39.28|37.88|39.26|37.86|12
1683237000000|2023-05-04 21:50:00|39.26|37.86|39.25|37.85|39.26|37.86|39.25|37.85|2
1683237300000|2023-05-04 21:55:00|39.26|37.86|39.29|37.89|39.29|37.89|39.26|37.86|6
1683237600000|2023-05-04 22:00:00|39.28|37.88|39.29|37.89|39.3|37.9|39.25|37.85|9
1683237900000|2023-05-04 22:05:00|39.28|37.88|39.31|37.91|39.31|37.91|39.26|37.86|8
1683238200000|2023-05-04 22:10:00|39.32|37.92|39.3|37.9|39.32|37.92|39.28|37.88|11
1683238500000|2023-05-04 22:15:00|39.31|37.91|39.3|37.9|39.32|37.92|39.28|37.88|12
1683238800000|2023-05-04 22:20:00|39.31|37.91|39.31|37.91|39.32|37.92|39.28|37.88|25
1683239100000|2023-05-04 22:25:00|39.3|37.9|39.28|37.88|39.3|37.9|39.27|37.87|11
1683239400000|2023-05-04 22:30:00|39.27|37.87|39.3|37.9|39.31|37.91|39.26|37.86|38
1683239700000|2023-05-04 22:35:00|39.29|37.89|39.31|37.91|39.32|37.92|39.29|37.89|29
1683240000000|2023-05-04 22:40:00|39.3|37.9|39.32|37.92|39.33|37.93|39.29|37.89|17
1683240300000|2023-05-04 22:45:00|39.31|37.91|39.33|37.93|39.33|37.93|39.3|37.9|11
1683240600000|2023-05-04 22:50:00|39.34|37.94|39.34|37.94|39.35|37.95|39.34|37.94|19
1683240900000|2023-05-04 22:55:00|39.35|37.95|39.33|37.93|39.35|37.95|39.33|37.93|13
1683241200000|2023-05-04 23:00:00|39.32|37.92|39.37|37.97|39.37|37.97|39.32|37.92|10
1683241500000|2023-05-04 23:05:00|39.36|37.96|39.41|38.01|39.43|38.03|39.36|37.96|36
1683241800000|2023-05-04 23:10:00|39.4|38|39.41|38.01|39.42|38.02|39.39|37.99|31
1683242100000|2023-05-04 23:15:00|39.42|38.02|39.39|37.99|39.43|38.03|39.38|37.98|18
1683242400000|2023-05-04 23:20:00|39.4|38|39.41|38.01|39.42|38.02|39.39|37.99|22
1683242700000|2023-05-04 23:25:00|39.42|38.02|39.41|38.01|39.42|38.02|39.4|38|14
1683243000000|2023-05-04 23:30:00|39.42|38.02|39.42|38.02|39.43|38.03|39.42|38.02|11
1683243300000|2023-05-04 23:35:00|39.43|38.03|39.45|38.05|39.45|38.05|39.39|37.99|21
1683243600000|2023-05-04 23:40:00|39.46|38.06|39.4|38|39.46|38.06|39.4|38|15
1683243900000|2023-05-04 23:45:00|39.41|38.01|39.44|38.04|39.44|38.04|39.41|38.01|30
1683244200000|2023-05-04 23:50:00|39.43|38.03|39.44|38.04|39.44|38.04|39.42|38.02|16
1683244500000|2023-05-04 23:55:00|39.43|38.03|39.45|38.05|39.45|38.05|39.43|38.03|7
1683244800000|2023-05-05 00:00:00|39.46|38.06|39.45|38.05|39.47|38.07|39.45|38.05|30
1683245100000|2023-05-05 00:05:00|39.44|38.04|39.48|38.08|39.48|38.08|39.44|38.04|9
1683245400000|2023-05-05 00:10:00|39.47|38.07|39.51|38.11|39.51|38.11|39.47|38.07|9
1683245700000|2023-05-05 00:15:00|39.52|38.12|39.54|38.14|39.54|38.14|39.5|38.1|15
1683246000000|2023-05-05 00:20:00|39.53|38.13|39.5|38.1|39.54|38.14|39.5|38.1|8
1683246300000|2023-05-05 00:25:00|39.49|38.09|39.54|38.14|39.54|38.14|39.49|38.09|32
1683246600000|2023-05-05 00:30:00|39.55|38.15|39.62|38.22|39.63|38.23|39.55|38.15|50
1683246900000|2023-05-05 00:35:00|39.63|38.23|39.61|38.21|39.64|38.24|39.58|38.18|25
1683247200000|2023-05-05 00:40:00|39.62|38.22|39.6|38.2|39.62|38.22|39.58|38.18|15
1683247500000|2023-05-05 00:45:00|39.61|38.21|39.62|38.22|39.63|38.23|39.61|38.21|36
1683247800000|2023-05-05 00:50:00|39.61|38.21|39.62|38.22|39.63|38.23|39.6|38.2|30
1683248100000|2023-05-05 00:55:00|39.63|38.23|39.59|38.19|39.63|38.23|39.59|38.19|15
1683248400000|2023-05-05 01:00:00|39.6|38.2|39.58|38.18|39.62|38.22|39.57|38.17|25
1683248700000|2023-05-05 01:05:00|39.57|38.17|39.5|38.1|39.58|38.18|39.5|38.1|16
1683249000000|2023-05-05 01:10:00|39.49|38.09|39.43|38.03|39.51|38.11|39.42|38.02|25
1683249300000|2023-05-05 01:15:00|39.44|38.04|39.41|38.01|39.48|38.08|39.4|38|40
1683249600000|2023-05-05 01:20:00|39.4|38|39.41|38.01|39.41|38.01|39.39|37.99|8
1683249900000|2023-05-05 01:25:00|39.4|38|39.41|38.01|39.42|38.02|39.4|38|8
1683250200000|2023-05-05 01:30:00|39.42|38.02|39.7|38.3|39.71|38.31|39.42|38.02|106
1683250500000|2023-05-05 01:35:00|39.71|38.31|39.77|38.37|39.77|38.37|39.66|38.26|73
1683250800000|2023-05-05 01:40:00|39.76|38.36|39.85|38.45|39.86|38.46|39.75|38.35|81
1683251100000|2023-05-05 01:45:00|39.86|38.46|39.83|38.43|39.87|38.47|39.81|38.41|85
1683251400000|2023-05-05 01:50:00|39.82|38.42|39.9|38.5|39.9|38.5|39.82|38.42|59
1683251700000|2023-05-05 01:55:00|39.89|38.49|39.84|38.44|39.89|38.49|39.8|38.4|44
1683252000000|2023-05-05 02:00:00|39.85|38.45|40.01|38.61|40.03|38.63|39.84|38.44|88
1683252300000|2023-05-05 02:05:00|40.02|38.62|39.89|38.49|40.02|38.62|39.88|38.48|38
1683252600000|2023-05-05 02:10:00|39.9|38.5|39.82|38.42|39.95|38.55|39.8|38.4|77
1683252900000|2023-05-05 02:15:00|39.81|38.41|39.8|38.4|39.85|38.45|39.79|38.39|38
1683253200000|2023-05-05 02:20:00|39.81|38.41|39.86|38.46|39.87|38.47|39.81|38.41|28
1683253500000|2023-05-05 02:25:00|39.87|38.47|39.88|38.48|39.88|38.48|39.82|38.42|18
1683253800000|2023-05-05 02:30:00|39.89|38.49|39.91|38.51|39.91|38.51|39.89|38.49|15
1683254100000|2023-05-05 02:35:00|39.92|38.52|39.89|38.49|39.93|38.53|39.89|38.49|24
1683254400000|2023-05-05 02:40:00|39.9|38.5|39.93|38.53|39.95|38.55|39.89|38.49|28
1683254700000|2023-05-05 02:45:00|39.94|38.54|39.95|38.55|39.95|38.55|39.91|38.51|26
1683255000000|2023-05-05 02:50:00|39.94|38.54|39.9|38.5|39.94|38.54|39.9|38.5|23
1683255300000|2023-05-05 02:55:00|39.91|38.51|39.9|38.5|39.92|38.52|39.89|38.49|18
1683255600000|2023-05-05 03:00:00|39.91|38.51|39.86|38.46|39.93|38.53|39.84|38.44|21
1683255900000|2023-05-05 03:05:00|39.87|38.47|39.88|38.48|39.89|38.49|39.87|38.47|6
1683256200000|2023-05-05 03:10:00|39.89|38.49|39.81|38.41|39.89|38.49|39.81|38.41|31
1683256500000|2023-05-05 03:15:00|39.82|38.42|39.82|38.42|39.82|38.42|39.8|38.4|17
1683256800000|2023-05-05 03:20:00|39.81|38.41|39.79|38.39|39.83|38.43|39.79|38.39|13
1683257100000|2023-05-05 03:25:00|39.8|38.4|39.8|38.4|39.8|38.4|39.79|38.39|15
1683257400000|2023-05-05 03:30:00|39.81|38.41|39.85|38.45|39.86|38.46|39.81|38.41|7
1683257700000|2023-05-05 03:35:00|39.84|38.44|39.85|38.45|39.85|38.45|39.83|38.43|16
1683258000000|2023-05-05 03:40:00|39.84|38.44|39.83|38.43|39.84|38.44|39.83|38.43|6
1683258300000|2023-05-05 03:45:00|39.82|38.42|39.79|38.39|39.84|38.44|39.79|38.39|10
1683258600000|2023-05-05 03:50:00|39.78|38.38|39.76|38.36|39.79|38.39|39.76|38.36|17
1683258900000|2023-05-05 03:55:00|39.77|38.37|39.79|38.39|39.79|38.39|39.77|38.37|9
1683259200000|2023-05-05 04:00:00|39.8|38.4|39.83|38.43|39.83|38.43|39.8|38.4|14
1683259500000|2023-05-05 04:05:00|39.84|38.44|39.92|38.52|39.92|38.52|39.84|38.44|16
1683259800000|2023-05-05 04:10:00|39.91|38.51|39.91|38.51|39.91|38.51|39.91|38.51|1
1683260100000|2023-05-05 04:15:00|39.9|38.5|39.9|38.5|39.9|38.5|39.88|38.48|15
1683260400000|2023-05-05 04:20:00|39.91|38.51|39.94|38.54|39.99|38.59|39.91|38.51|26
1683260700000|2023-05-05 04:25:00|39.93|38.53|39.93|38.53|39.95|38.55|39.93|38.53|23
1683261000000|2023-05-05 04:30:00|39.94|38.54|39.96|38.56|39.96|38.56|39.93|38.53|17
1683261300000|2023-05-05 04:35:00|39.95|38.55|39.93|38.53|39.96|38.56|39.93|38.53|7
1683261600000|2023-05-05 04:40:00|39.92|38.52|39.9|38.5|39.92|38.52|39.9|38.5|5
1683261900000|2023-05-05 04:45:00|39.89|38.49|39.92|38.52|39.92|38.52|39.87|38.47|11
1683262200000|2023-05-05 04:50:00|39.93|38.53|39.92|38.52|39.94|38.54|39.92|38.52|12
1683262500000|2023-05-05 04:55:00|39.91|38.51|39.91|38.51|39.91|38.51|39.9|38.5|3
1683262800000|2023-05-05 05:00:00|39.92|38.52|39.96|38.56|39.96|38.56|39.92|38.52|13
1683263100000|2023-05-05 05:05:00|39.95|38.55|39.91|38.51|39.95|38.55|39.91|38.51|7
1683263400000|2023-05-05 05:10:00|39.92|38.52|39.9|38.5|39.92|38.52|39.88|38.48|49
1683263700000|2023-05-05 05:15:00|39.9|38.5|39.85|38.45|39.91|38.51|39.84|38.44|14
1683264000000|2023-05-05 05:20:00|39.86|38.46|39.87|38.47|39.87|38.47|39.84|38.44|10
1683264300000|2023-05-05 05:25:00|39.86|38.46|39.89|38.49|39.89|38.49|39.85|38.45|10
1683264600000|2023-05-05 05:30:00|39.9|38.5|39.86|38.46|39.9|38.5|39.85|38.45|9
1683264900000|2023-05-05 05:35:00|39.85|38.45|39.83|38.43|39.85|38.45|39.83|38.43|11
1683265200000|2023-05-05 05:40:00|39.84|38.44|39.85|38.45|39.86|38.46|39.83|38.43|6
1683265500000|2023-05-05 05:45:00|39.86|38.46|39.86|38.46|39.86|38.46|39.83|38.43|53
1683265800000|2023-05-05 05:50:00|39.87|38.47|39.84|38.44|39.87|38.47|39.84|38.44|4
1683266100000|2023-05-05 05:55:00|39.83|38.43|39.81|38.41|39.83|38.43|39.81|38.41|5
1683266400000|2023-05-05 06:00:00|39.82|38.42|39.82|38.42|39.86|38.46|39.81|38.41|14
1683266700000|2023-05-05 06:05:00|39.81|38.41|39.81|38.41|39.82|38.42|39.81|38.41|3
1683267000000|2023-05-05 06:10:00|39.8|38.4|39.8|38.4|39.8|38.4|39.78|38.38|11
1683267300000|2023-05-05 06:15:00|39.81|38.41|39.81|38.41|39.82|38.42|39.81|38.41|7
1683267600000|2023-05-05 06:20:00|39.8|38.4|39.8|38.4|39.81|38.41|39.79|38.39|13
1683267900000|2023-05-05 06:25:00|39.79|38.39|39.79|38.39|39.8|38.4|39.79|38.39|5
1683268200000|2023-05-05 06:30:00|39.8|38.4|39.8|38.4|39.8|38.4|39.79|38.39|5
1683268500000|2023-05-05 06:35:00|39.81|38.41|39.81|38.41|39.82|38.42|39.8|38.4|23
1683268800000|2023-05-05 06:40:00|39.82|38.42|39.81|38.41|39.82|38.42|39.8|38.4|4
1683269100000|2023-05-05 06:45:00|39.8|38.4|39.79|38.39|39.81|38.41|39.79|38.39|24
1683269400000|2023-05-05 06:50:00|39.8|38.4|39.78|38.38|39.8|38.4|39.78|38.38|17
1683269700000|2023-05-05 06:55:00|39.79|38.39|39.77|38.37|39.79|38.39|39.74|38.34|34
1683270000000|2023-05-05 07:00:00|39.78|38.38|39.86|38.46|39.87|38.47|39.78|38.38|42
1683270300000|2023-05-05 07:05:00|39.87|38.47|39.77|38.37|39.89|38.49|39.77|38.37|27
1683270600000|2023-05-05 07:10:00|39.76|38.36|39.7|38.3|39.77|38.37|39.7|38.3|35
1683270900000|2023-05-05 07:15:00|39.71|38.31|39.72|38.32|39.75|38.35|39.7|38.3|50
1683271200000|2023-05-05 07:20:00|39.73|38.33|39.73|38.33|39.74|38.34|39.7|38.3|23
1683271500000|2023-05-05 07:25:00|39.72|38.32|39.72|38.32|39.74|38.34|39.71|38.31|15
1683271800000|2023-05-05 07:30:00|39.71|38.31|39.68|38.28|39.73|38.33|39.66|38.26|35
1683272100000|2023-05-05 07:35:00|39.67|38.27|39.63|38.23|39.68|38.28|39.62|38.22|15
1683272400000|2023-05-05 07:40:00|39.62|38.22|39.64|38.24|39.65|38.25|39.6|38.2|35
1683272700000|2023-05-05 07:45:00|39.63|38.23|39.65|38.25|39.67|38.27|39.63|38.23|21
1683273000000|2023-05-05 07:50:00|39.64|38.24|39.64|38.24|39.66|38.26|39.63|38.23|21
1683273300000|2023-05-05 07:55:00|39.63|38.23|39.6|38.2|39.63|38.23|39.57|38.17|24
1683273600000|2023-05-05 08:00:00|39.59|38.19|39.6|38.2|39.61|38.21|39.59|38.19|28
1683273900000|2023-05-05 08:05:00|39.59|38.19|39.62|38.22|39.62|38.22|39.59|38.19|6
1683274200000|2023-05-05 08:10:00|39.63|38.23|39.65|38.25|39.65|38.25|39.61|38.21|13
1683274500000|2023-05-05 08:15:00|39.66|38.26|39.66|38.26|39.69|38.29|39.65|38.25|22
1683274800000|2023-05-05 08:20:00|39.67|38.27|39.7|38.3|39.7|38.3|39.66|38.26|8
1683275100000|2023-05-05 08:25:00|39.69|38.29|39.69|38.29|39.69|38.29|39.67|38.27|13
1683275400000|2023-05-05 08:30:00|39.7|38.3|39.65|38.25|39.7|38.3|39.65|38.25|14
1683275700000|2023-05-05 08:35:00|39.66|38.26|39.63|38.23|39.66|38.26|39.61|38.21|16
1683276000000|2023-05-05 08:40:00|39.62|38.22|39.6|38.2|39.62|38.22|39.6|38.2|3
1683276300000|2023-05-05 08:45:00|39.59|38.19|39.58|38.18|39.59|38.19|39.57|38.17|12
1683276600000|2023-05-05 08:50:00|39.57|38.17|39.57|38.17|39.58|38.18|39.57|38.17|9
1683276900000|2023-05-05 08:55:00|39.56|38.16|39.54|38.14|39.56|38.16|39.54|38.14|3
1683277200000|2023-05-05 09:00:00|39.53|38.13|39.51|38.11|39.53|38.13|39.48|38.08|23
1683277500000|2023-05-05 09:05:00|39.5|38.1|39.5|38.1|39.52|38.12|39.5|38.1|5
1683277800000|2023-05-05 09:10:00|39.51|38.11|39.52|38.12|39.55|38.15|39.51|38.11|16
1683278100000|2023-05-05 09:15:00|39.51|38.11|39.5|38.1|39.51|38.11|39.47|38.07|16
1683278400000|2023-05-05 09:20:00|39.51|38.11|39.53|38.13|39.54|38.14|39.51|38.11|9
1683278700000|2023-05-05 09:25:00|39.52|38.12|39.51|38.11|39.53|38.13|39.51|38.11|12
1683279000000|2023-05-05 09:30:00|39.5|38.1|39.53|38.13|39.55|38.15|39.5|38.1|25
1683279300000|2023-05-05 09:35:00|39.52|38.12|39.54|38.14|39.54|38.14|39.51|38.11|39
1683279600000|2023-05-05 09:40:00|39.53|38.13|39.54|38.14|39.54|38.14|39.52|38.12|6
1683279900000|2023-05-05 09:45:00|39.55|38.15|39.57|38.17|39.63|38.23|39.54|38.14|38
1683280200000|2023-05-05 09:50:00|39.56|38.16|39.51|38.11|39.56|38.16|39.5|38.1|23
1683280500000|2023-05-05 09:55:00|39.5|38.1|39.48|38.08|39.5|38.1|39.44|38.04|29
1683280800000|2023-05-05 10:00:00|39.49|38.09|39.52|38.12|39.53|38.13|39.48|38.08|30
1683281100000|2023-05-05 10:05:00|39.53|38.13|39.49|38.09|39.53|38.13|39.49|38.09|7
1683281400000|2023-05-05 10:10:00|39.48|38.08|39.5|38.1|39.51|38.11|39.48|38.08|17
1683281700000|2023-05-05 10:15:00|39.51|38.11|39.49|38.09|39.51|38.11|39.49|38.09|5
1683282000000|2023-05-05 10:20:00|39.5|38.1|39.53|38.13|39.53|38.13|39.49|38.09|18
1683282300000|2023-05-05 10:25:00|39.52|38.12|39.54|38.14|39.55|38.15|39.52|38.12|13
1683282600000|2023-05-05 10:30:00|39.55|38.15|39.52|38.12|39.55|38.15|39.52|38.12|28
1683282900000|2023-05-05 10:35:00|39.53|38.13|39.48|38.08|39.53|38.13|39.47|38.07|26
1683283200000|2023-05-05 10:40:00|39.47|38.07|39.49|38.09|39.49|38.09|39.47|38.07|11
1683283500000|2023-05-05 10:45:00|39.5|38.1|39.55|38.15|39.55|38.15|39.5|38.1|24
1683283800000|2023-05-05 10:50:00|39.56|38.16|39.54|38.14|39.56|38.16|39.51|38.11|17
1683284100000|2023-05-05 10:55:00|39.55|38.15|39.59|38.19|39.59|38.19|39.55|38.15|11
1683284400000|2023-05-05 11:00:00|39.58|38.18|39.55|38.15|39.59|38.19|39.53|38.13|12
1683284700000|2023-05-05 11:05:00|39.54|38.14|39.57|38.17|39.57|38.17|39.54|38.14|6
1683285000000|2023-05-05 11:10:00|39.58|38.18|39.6|38.2|39.6|38.2|39.58|38.18|9
1683285300000|2023-05-05 11:15:00|39.61|38.21|39.6|38.2|39.62|38.22|39.6|38.2|16
1683285600000|2023-05-05 11:20:00|39.59|38.19|39.54|38.14|39.59|38.19|39.54|38.14|21
1683285900000|2023-05-05 11:25:00|39.53|38.13|39.53|38.13|39.55|38.15|39.53|38.13|9
1683286200000|2023-05-05 11:30:00|39.54|38.14|39.48|38.08|39.55|38.15|39.47|38.07|35
1683286500000|2023-05-05 11:35:00|39.49|38.09|39.52|38.12|39.54|38.14|39.49|38.09|18
1683286800000|2023-05-05 11:40:00|39.51|38.11|39.5|38.1|39.51|38.11|39.5|38.1|6
1683287100000|2023-05-05 11:45:00|39.51|38.11|39.53|38.13|39.57|38.17|39.51|38.11|23
1683287400000|2023-05-05 11:50:00|39.54|38.14|39.63|38.23|39.64|38.24|39.54|38.14|29
1683287700000|2023-05-05 11:55:00|39.64|38.24|39.6|38.2|39.64|38.24|39.58|38.18|27
1683288000000|2023-05-05 12:00:00|39.61|38.21|39.63|38.23|39.65|38.25|39.61|38.21|29
1683288300000|2023-05-05 12:05:00|39.62|38.22|39.58|38.18|39.62|38.22|39.56|38.16|31
1683288600000|2023-05-05 12:10:00|39.59|38.19|39.62|38.22|39.63|38.23|39.59|38.19|18
1683288900000|2023-05-05 12:15:00|39.63|38.23|39.61|38.21|39.65|38.25|39.61|38.21|25
1683289200000|2023-05-05 12:20:00|39.6|38.2|39.6|38.2|39.63|38.23|39.59|38.19|29
1683289500000|2023-05-05 12:25:00|39.61|38.21|39.61|38.21|39.62|38.22|39.59|38.19|23
1683289800000|2023-05-05 12:30:00|39.6|38.2|39.26|37.86|39.72|38.32|38.97|37.57|457
1683290100000|2023-05-05 12:35:00|39.25|37.85|39.27|37.87|39.31|37.91|39.15|37.75|179
1683290400000|2023-05-05 12:40:00|39.28|37.88|39.3|37.9|39.31|37.91|39.23|37.83|68
1683290700000|2023-05-05 12:45:00|39.31|37.91|39.44|38.04|39.49|38.09|39.3|37.9|94
1683291000000|2023-05-05 12:50:00|39.43|38.03|39.35|37.95|39.47|38.07|39.33|37.93|65
1683291300000|2023-05-05 12:55:00|39.36|37.96|39.3|37.9|39.37|37.97|39.3|37.9|73
1683291600000|2023-05-05 13:00:00|39.31|37.91|39.28|37.88|39.31|37.91|39.19|37.79|67
1683291900000|2023-05-05 13:05:00|39.29|37.89|39.33|37.93|39.34|37.94|39.28|37.88|63
1683292200000|2023-05-05 13:10:00|39.32|37.92|39.4|38|39.41|38.01|39.32|37.92|46
1683292500000|2023-05-05 13:15:00|39.41|38.01|39.38|37.98|39.41|38.01|39.34|37.94|54
1683292800000|2023-05-05 13:20:00|39.4|38|39.35|37.95|39.4|38|39.34|37.94|32
1683293100000|2023-05-05 13:25:00|39.36|37.96|39.4|38|39.41|38.01|39.35|37.95|37
1683293400000|2023-05-05 13:30:00|39.41|38.01|39.41|38.01|39.43|38.03|39.37|37.97|63
1683293700000|2023-05-05 13:35:00|39.42|38.02|39.42|38.02|39.43|38.03|39.39|37.99|51
1683294000000|2023-05-05 13:40:00|39.43|38.03|39.59|38.19|39.61|38.21|39.43|38.03|98
1683294300000|2023-05-05 13:45:00|39.6|38.2|39.62|38.22|39.62|38.22|39.52|38.12|111
1683294600000|2023-05-05 13:50:00|39.61|38.21|39.58|38.18|39.65|38.25|39.57|38.17|76
1683294900000|2023-05-05 13:55:00|39.57|38.17|39.62|38.22|39.63|38.23|39.56|38.16|52
1683295200000|2023-05-05 14:00:00|39.61|38.21|39.7|38.3|39.7|38.3|39.61|38.21|77
1683295500000|2023-05-05 14:05:00|39.69|38.29|39.68|38.28|39.72|38.32|39.68|38.28|39
1683295800000|2023-05-05 14:10:00|39.69|38.29|39.73|38.33|39.73|38.33|39.68|38.28|21
1683296100000|2023-05-05 14:15:00|39.72|38.32|39.73|38.33|39.74|38.34|39.69|38.29|38
1683296400000|2023-05-05 14:20:00|39.74|38.34|39.72|38.32|39.79|38.39|39.72|38.32|79
1683296700000|2023-05-05 14:25:00|39.73|38.33|39.74|38.34|39.75|38.35|39.72|38.32|30
1683297000000|2023-05-05 14:30:00|39.73|38.33|39.81|38.41|39.83|38.43|39.73|38.33|41
1683297300000|2023-05-05 14:35:00|39.82|38.42|39.96|38.56|39.98|38.58|39.82|38.42|67
1683297600000|2023-05-05 14:40:00|39.95|38.55|39.93|38.53|39.98|38.58|39.92|38.52|58
1683297900000|2023-05-05 14:45:00|39.92|38.52|39.97|38.57|39.99|38.59|39.92|38.52|44
1683298200000|2023-05-05 14:50:00|39.96|38.56|39.85|38.45|39.96|38.56|39.85|38.45|52
1683298500000|2023-05-05 14:55:00|39.84|38.44|39.84|38.44|39.85|38.45|39.83|38.43|27
1683298800000|2023-05-05 15:00:00|39.85|38.45|39.92|38.52|39.96|38.56|39.84|38.44|66
1683299100000|2023-05-05 15:05:00|39.93|38.53|39.82|38.42|39.94|38.54|39.81|38.41|52
1683299400000|2023-05-05 15:10:00|39.81|38.41|39.8|38.4|39.85|38.45|39.79|38.39|29
1683299700000|2023-05-05 15:15:00|39.81|38.41|39.83|38.43|39.84|38.44|39.81|38.41|25
1683300000000|2023-05-05 15:20:00|39.84|38.44|39.83|38.43|39.84|38.44|39.83|38.43|12
1683300300000|2023-05-05 15:25:00|39.84|38.44|39.92|38.52|39.93|38.53|39.84|38.44|12
1683300600000|2023-05-05 15:30:00|39.93|38.53|39.95|38.55|39.98|38.58|39.93|38.53|27
1683300900000|2023-05-05 15:35:00|39.96|38.56|39.94|38.54|39.96|38.56|39.93|38.53|19
1683301200000|2023-05-05 15:40:00|39.95|38.55|39.97|38.57|39.99|38.59|39.95|38.55|33
1683301500000|2023-05-05 15:45:00|39.98|38.58|39.96|38.56|40|38.6|39.94|38.54|22
1683301800000|2023-05-05 15:50:00|39.97|38.57|39.95|38.55|39.97|38.57|39.94|38.54|15
1683302100000|2023-05-05 15:55:00|39.96|38.56|39.98|38.58|40|38.6|39.95|38.55|25
1683302400000|2023-05-05 16:00:00|39.99|38.59|40.33|38.93|40.33|38.93|39.98|38.58|154
1683302700000|2023-05-05 16:05:00|40.32|38.92|40.3|38.9|40.35|38.95|40.3|38.9|172
1683303000000|2023-05-05 16:10:00|40.29|38.89|40.27|38.87|40.32|38.92|40.23|38.83|84
1683303300000|2023-05-05 16:15:00|40.26|38.86|40.33|38.93|40.38|38.98|40.25|38.85|95
1683303600000|2023-05-05 16:20:00|40.34|38.94|40.35|38.95|40.43|39.03|40.34|38.94|62
1683303900000|2023-05-05 16:25:00|40.36|38.96|40.36|38.96|40.41|39.01|40.34|38.94|77
1683304200000|2023-05-05 16:30:00|40.35|38.95|40.32|38.92|40.39|38.99|40.32|38.92|35
1683304500000|2023-05-05 16:35:00|40.3|38.9|40.18|38.78|40.3|38.9|40.18|38.78|43
1683304800000|2023-05-05 16:40:00|40.17|38.77|40.22|38.82|40.29|38.89|40.17|38.77|49
1683305100000|2023-05-05 16:45:00|40.21|38.81|40.17|38.77|40.23|38.83|40.13|38.73|27
1683305400000|2023-05-05 16:50:00|40.18|38.78|40.21|38.81|40.22|38.82|40.18|38.78|34
1683305700000|2023-05-05 16:55:00|40.22|38.82|40.26|38.86|40.26|38.86|40.21|38.81|27
1683306000000|2023-05-05 17:00:00|40.27|38.87|40.28|38.88|40.29|38.89|40.26|38.86|54
1683306300000|2023-05-05 17:05:00|40.27|38.87|40.23|38.83|40.28|38.88|40.22|38.82|26
1683306600000|2023-05-05 17:10:00|40.22|38.82|40.19|38.79|40.25|38.85|40.19|38.79|20
1683306900000|2023-05-05 17:15:00|40.18|38.78|40.2|38.8|40.23|38.83|40.18|38.78|26
1683307200000|2023-05-05 17:20:00|40.19|38.79|40.17|38.77|40.21|38.81|40.15|38.75|13
1683307500000|2023-05-05 17:25:00|40.18|38.78|40.15|38.75|40.18|38.78|40.15|38.75|6
1683307800000|2023-05-05 17:30:00|40.16|38.76|40.17|38.77|40.17|38.77|40.15|38.75|12
1683308100000|2023-05-05 17:35:00|40.18|38.78|40.13|38.73|40.19|38.79|40.12|38.72|35
1683308400000|2023-05-05 17:40:00|40.12|38.72|40.14|38.74|40.15|38.75|40.08|38.68|20
1683308700000|2023-05-05 17:45:00|40.13|38.73|40.05|38.65|40.14|38.74|40.05|38.65|22
1683309000000|2023-05-05 17:50:00|40.06|38.66|40.08|38.68|40.08|38.68|40.04|38.64|28
1683309300000|2023-05-05 17:55:00|40.07|38.67|40.03|38.63|40.08|38.68|40.03|38.63|15
1683309600000|2023-05-05 18:00:00|40.04|38.64|40.11|38.71|40.11|38.71|40.01|38.61|58
1683309900000|2023-05-05 18:05:00|40.13|38.73|40.19|38.79|40.21|38.81|40.13|38.73|35
1683310200000|2023-05-05 18:10:00|40.2|38.8|40.23|38.83|40.24|38.84|40.19|38.79|26
1683310500000|2023-05-05 18:15:00|40.22|38.82|40.15|38.75|40.22|38.82|40.15|38.75|15
1683310800000|2023-05-05 18:20:00|40.16|38.76|40.15|38.75|40.18|38.78|40.15|38.75|26
1683311100000|2023-05-05 18:25:00|40.16|38.76|40.16|38.76|40.18|38.78|40.16|38.76|7
1683311400000|2023-05-05 18:30:00|40.15|38.75|40.14|38.74|40.15|38.75|40.1|38.7|27
1683311700000|2023-05-05 18:35:00|40.15|38.75|40.01|38.61|40.15|38.75|40.01|38.61|23
1683312000000|2023-05-05 18:40:00|40.02|38.62|40.01|38.61|40.04|38.64|40.01|38.61|40
1683312300000|2023-05-05 18:45:00|40|38.6|39.95|38.55|40.01|38.61|39.94|38.54|25
1683312600000|2023-05-05 18:50:00|39.94|38.54|39.93|38.53|39.94|38.54|39.84|38.44|76
1683312900000|2023-05-05 18:55:00|39.92|38.52|39.96|38.56|39.98|38.58|39.92|38.52|43
1683313200000|2023-05-05 19:00:00|39.97|38.57|39.96|38.56|39.97|38.57|39.94|38.54|10
1683313500000|2023-05-05 19:05:00|39.97|38.57|39.97|38.57|40|38.6|39.96|38.56|28
1683313800000|2023-05-05 19:10:00|39.96|38.56|39.97|38.57|39.98|38.58|39.96|38.56|20
1683314100000|2023-05-05 19:15:00|39.98|38.58|39.98|38.58|40|38.6|39.96|38.56|24
1683314400000|2023-05-05 19:20:00|39.99|38.59|40.02|38.62|40.03|38.63|39.98|38.58|20
1683314700000|2023-05-05 19:25:00|40.01|38.61|40.03|38.63|40.03|38.63|39.99|38.59|25
1683315000000|2023-05-05 19:30:00|40.02|38.62|40.04|38.64|40.05|38.65|40.02|38.62|12
1683315300000|2023-05-05 19:35:00|40.03|38.63|40.03|38.63|40.04|38.64|40.01|38.61|25
1683315600000|2023-05-05 19:40:00|40.02|38.62|40.03|38.63|40.04|38.64|40.01|38.61|22
1683315900000|2023-05-05 19:45:00|40.04|38.64|39.99|38.59|40.04|38.64|39.99|38.59|30
1683316200000|2023-05-05 19:50:00|39.98|38.58|40.07|38.67|40.07|38.67|39.98|38.58|26
1683316500000|2023-05-05 19:55:00|40.06|38.66|40.13|38.73|40.13|38.73|40.05|38.65|33
1683316800000|2023-05-05 20:00:00|40.14|38.74|40.08|38.68|40.16|38.76|40.06|38.66|54
1683317100000|2023-05-05 20:05:00|40.09|38.69|40.12|38.72|40.14|38.74|40.09|38.69|24
1683317400000|2023-05-05 20:10:00|40.13|38.73|40.14|38.74|40.15|38.75|40.12|38.72|17
1683317700000|2023-05-05 20:15:00|40.13|38.73|40.13|38.73|40.13|38.73|40.12|38.72|7
1683318000000|2023-05-05 20:20:00|40.12|38.72|40.14|38.74|40.14|38.74|40.1|38.7|10
1683318300000|2023-05-05 20:25:00|40.13|38.73|40.14|38.74|40.14|38.74|40.11|38.71|22
1683318600000|2023-05-05 20:30:00|40.15|38.75|40.18|38.78|40.19|38.79|40.11|38.71|28
1683318900000|2023-05-05 20:35:00|40.17|38.77|40.17|38.77|40.18|38.78|40.17|38.77|25
1683319200000|2023-05-05 20:40:00|40.18|38.78|40.18|38.78|40.19|38.79|40.16|38.76|19
1683319500000|2023-05-05 20:45:00|40.17|38.77|40.19|38.79|40.2|38.8|40.17|38.77|25
1683319800000|2023-05-05 20:50:00|40.2|38.8|40.16|38.76|40.2|38.8|40.16|38.76|29
1683320100000|2023-05-05 20:55:00|40.15|38.75|40.16|38.76|40.17|38.77|40.14|38.74|12
1683356400000|2023-05-06 07:00:00|39.68|38.28|39.6|38.2|39.68|38.28|39.6|38.2|21
1683356700000|2023-05-06 07:05:00|39.59|38.19|39.6|38.2|39.61|38.21|39.56|38.16|24
1683357000000|2023-05-06 07:10:00|39.61|38.21|39.6|38.2|39.61|38.21|39.57|38.17|16
1683357300000|2023-05-06 07:15:00|39.59|38.19|39.62|38.22|39.64|38.24|39.59|38.19|25
1683357600000|2023-05-06 07:20:00|39.63|38.23|39.63|38.23|39.63|38.23|39.61|38.21|13
1683357900000|2023-05-06 07:25:00|39.64|38.24|39.65|38.25|39.66|38.26|39.62|38.22|19
1683358200000|2023-05-06 07:30:00|39.64|38.24|39.65|38.25|39.66|38.26|39.63|38.23|20
1683358500000|2023-05-06 07:35:00|39.64|38.24|39.57|38.17|39.64|38.24|39.56|38.16|16
1683358800000|2023-05-06 07:40:00|39.56|38.16|39.55|38.15|39.6|38.2|39.55|38.15|16
1683359100000|2023-05-06 07:45:00|39.54|38.14|39.55|38.15|39.56|38.16|39.54|38.14|6
1683359400000|2023-05-06 07:50:00|39.54|38.14|39.52|38.12|39.55|38.15|39.46|38.06|42
1683359700000|2023-05-06 07:55:00|39.51|38.11|39.49|38.09|39.51|38.11|39.48|38.08|21
1683360000000|2023-05-06 08:00:00|39.48|38.08|39.19|37.79|39.48|38.08|39.12|37.72|198
1683360300000|2023-05-06 08:05:00|39.2|37.8|39.29|37.89|39.29|37.89|39.15|37.75|97
1683360600000|2023-05-06 08:10:00|39.3|37.9|39.29|37.89|39.3|37.9|39.21|37.81|43
1683360900000|2023-05-06 08:15:00|39.28|37.88|39.28|37.88|39.29|37.89|39.22|37.82|37
1683361200000|2023-05-06 08:20:00|39.29|37.89|39.3|37.9|39.32|37.92|39.24|37.84|33
1683361500000|2023-05-06 08:25:00|39.29|37.89|39.29|37.89|39.31|37.91|39.26|37.86|14
1683361800000|2023-05-06 08:30:00|39.28|37.88|39.29|37.89|39.3|37.9|39.25|37.85|32
1683362100000|2023-05-06 08:35:00|39.28|37.88|39.3|37.9|39.3|37.9|39.24|37.84|40
1683362400000|2023-05-06 08:40:00|39.29|37.89|39.32|37.92|39.33|37.93|39.29|37.89|22
1683362700000|2023-05-06 08:45:00|39.31|37.91|39.3|37.9|39.31|37.91|39.26|37.86|26
1683363000000|2023-05-06 08:50:00|39.29|37.89|39.31|37.91|39.31|37.91|39.26|37.86|15
1683363300000|2023-05-06 08:55:00|39.32|37.92|39.33|37.93|39.33|37.93|39.31|37.91|8
1683363600000|2023-05-06 09:00:00|39.32|37.92|39.32|37.92|39.33|37.93|39.31|37.91|13
1683363900000|2023-05-06 09:05:00|39.33|37.93|39.34|37.94|39.34|37.94|39.31|37.91|18
1683364200000|2023-05-06 09:10:00|39.35|37.95|39.32|37.92|39.36|37.96|39.31|37.91|12
1683364500000|2023-05-06 09:15:00|39.31|37.91|39.33|37.93|39.33|37.93|39.31|37.91|13
1683364800000|2023-05-06 09:20:00|39.32|37.92|39.31|37.91|39.33|37.93|39.3|37.9|26
1683365100000|2023-05-06 09:25:00|39.32|37.92|39.31|37.91|39.32|37.92|39.31|37.91|4
1683365400000|2023-05-06 09:30:00|39.32|37.92|39.31|37.91|39.32|37.92|39.31|37.91|8
1683365700000|2023-05-06 09:35:00|39.3|37.9|39.35|37.95|39.35|37.95|39.3|37.9|14
1683366000000|2023-05-06 09:40:00|39.36|37.96|39.37|37.97|39.37|37.97|39.36|37.96|10
1683366300000|2023-05-06 09:45:00|39.38|37.98|39.37|37.97|39.38|37.98|39.32|37.92|30
1683366600000|2023-05-06 09:50:00|39.38|37.98|39.35|37.95|39.38|37.98|39.34|37.94|20
1683366900000|2023-05-06 09:55:00|39.34|37.94|39.33|37.93|39.34|37.94|39.33|37.93|2
1683367200000|2023-05-06 10:00:00|39.32|37.92|39.37|37.97|39.38|37.98|39.31|37.91|30
1683367500000|2023-05-06 10:05:00|39.36|37.96|39.35|37.95|39.37|37.97|39.33|37.93|28
1683367800000|2023-05-06 10:10:00|39.36|37.96|39.42|38.02|39.42|38.02|39.36|37.96|27
1683368100000|2023-05-06 10:15:00|39.41|38.01|39.37|37.97|39.41|38.01|39.35|37.95|33
1683368400000|2023-05-06 10:20:00|39.36|37.96|39.33|37.93|39.36|37.96|39.32|37.92|16
1683368700000|2023-05-06 10:25:00|39.34|37.94|39.35|37.95|39.36|37.96|39.31|37.91|38
1683369000000|2023-05-06 10:30:00|39.34|37.94|39.38|37.98|39.38|37.98|39.34|37.94|11
1683369300000|2023-05-06 10:35:00|39.39|37.99|39.37|37.97|39.4|38|39.37|37.97|11
1683369600000|2023-05-06 10:40:00|39.38|37.98|39.39|37.99|39.39|37.99|39.36|37.96|20
1683369900000|2023-05-06 10:45:00|39.38|37.98|39.34|37.94|39.38|37.98|39.34|37.94|15
1683370200000|2023-05-06 10:50:00|39.35|37.95|39.33|37.93|39.35|37.95|39.32|37.92|5
1683370500000|2023-05-06 10:55:00|39.32|37.92|39.32|37.92|39.33|37.93|39.31|37.91|5
1683370800000|2023-05-06 11:00:00|39.31|37.91|39.31|37.91|39.31|37.91|39.3|37.9|7
1683371100000|2023-05-06 11:05:00|39.3|37.9|39.38|37.98|39.38|37.98|39.3|37.9|15
1683371400000|2023-05-06 11:10:00|39.37|37.97|39.4|38|39.4|38|39.37|37.97|8
1683371700000|2023-05-06 11:15:00|39.39|37.99|39.38|37.98|39.39|37.99|39.36|37.96|18
1683372000000|2023-05-06 11:20:00|39.39|37.99|39.4|38|39.41|38.01|39.39|37.99|8
1683372300000|2023-05-06 11:25:00|39.39|37.99|39.39|37.99|39.42|38.02|39.38|37.98|13
1683372600000|2023-05-06 11:30:00|39.38|37.98|39.41|38.01|39.41|38.01|39.38|37.98|8
1683372900000|2023-05-06 11:35:00|39.4|38|39.41|38.01|39.43|38.03|39.39|37.99|16
1683373200000|2023-05-06 11:40:00|39.42|38.02|39.43|38.03|39.43|38.03|39.41|38.01|8
1683373500000|2023-05-06 11:45:00|39.42|38.02|39.42|38.02|39.43|38.03|39.42|38.02|3
1683373800000|2023-05-06 11:50:00|39.41|38.01|39.42|38.02|39.43|38.03|39.41|38.01|8
1683374100000|2023-05-06 11:55:00|39.43|38.03|39.44|38.04|39.44|38.04|39.41|38.01|18
1683374400000|2023-05-06 12:00:00|39.43|38.03|39.41|38.01|39.45|38.05|39.4|38|65
1683374700000|2023-05-06 12:05:00|39.4|38|39.43|38.03|39.43|38.03|39.39|37.99|24
1683375000000|2023-05-06 12:10:00|39.42|38.02|39.44|38.04|39.44|38.04|39.4|38|17
1683375300000|2023-05-06 12:15:00|39.43|38.03|39.35|37.95|39.43|38.03|39.35|37.95|37
1683375600000|2023-05-06 12:20:00|39.34|37.94|39.35|37.95|39.38|37.98|39.34|37.94|20
1683375900000|2023-05-06 12:25:00|39.36|37.96|39.38|37.98|39.39|37.99|39.32|37.92|25
1683376200000|2023-05-06 12:30:00|39.37|37.97|39.32|37.92|39.37|37.97|39.31|37.91|22
1683376500000|2023-05-06 12:35:00|39.31|37.91|39.16|37.76|39.32|37.92|39.08|37.68|87
1683376800000|2023-05-06 12:40:00|39.15|37.75|39.17|37.77|39.17|37.77|39.1|37.7|92
1683377100000|2023-05-06 12:45:00|39.16|37.76|39.13|37.73|39.16|37.76|39.1|37.7|49
1683377400000|2023-05-06 12:50:00|39.12|37.72|39.15|37.75|39.15|37.75|39.09|37.69|32
1683377700000|2023-05-06 12:55:00|39.14|37.74|39.17|37.77|39.18|37.78|39.1|37.7|30
1683378000000|2023-05-06 13:00:00|39.16|37.76|39.08|37.68|39.16|37.76|39.04|37.64|30
1683378300000|2023-05-06 13:05:00|39.07|37.67|39.08|37.68|39.1|37.7|38.99|37.59|33
1683378600000|2023-05-06 13:10:00|39.09|37.69|39.06|37.66|39.09|37.69|39.03|37.63|30
1683378900000|2023-05-06 13:15:00|39.05|37.65|38.96|37.56|39.05|37.65|38.93|37.53|53
1683379200000|2023-05-06 13:20:00|38.95|37.55|38.86|37.46|38.95|37.55|38.86|37.46|58
1683379500000|2023-05-06 13:25:00|38.85|37.45|38.88|37.48|38.91|37.51|38.81|37.41|38
1683379800000|2023-05-06 13:30:00|38.87|37.47|38.83|37.43|38.87|37.47|38.81|37.41|63
1683380100000|2023-05-06 13:35:00|38.84|37.44|38.82|37.42|38.85|37.45|38.75|37.35|68
1683380400000|2023-05-06 13:40:00|38.81|37.41|38.82|37.42|38.82|37.42|38.77|37.37|44
1683380700000|2023-05-06 13:45:00|38.81|37.41|38.86|37.46|38.86|37.46|38.77|37.37|36
1683381000000|2023-05-06 13:50:00|38.85|37.45|38.87|37.47|38.89|37.49|38.78|37.38|65
1683381300000|2023-05-06 13:55:00|38.86|37.46|38.86|37.46|38.88|37.48|38.85|37.45|17
1683381600000|2023-05-06 14:00:00|38.85|37.45|38.8|37.4|38.85|37.45|38.76|37.36|43
1683381900000|2023-05-06 14:05:00|38.81|37.41|38.42|37.02|38.81|37.41|38.3|36.9|273
1683382200000|2023-05-06 14:10:00|38.41|37.01|38.6|37.2|38.62|37.22|38.39|36.99|101
1683382500000|2023-05-06 14:15:00|38.59|37.19|38.55|37.15|38.59|37.19|38.51|37.11|73
1683382800000|2023-05-06 14:20:00|38.54|37.14|38.56|37.16|38.56|37.16|38.52|37.12|29
1683383100000|2023-05-06 14:25:00|38.55|37.15|38.52|37.12|38.55|37.15|38.5|37.1|22
1683383400000|2023-05-06 14:30:00|38.51|37.11|38.47|37.07|38.51|37.11|38.45|37.05|48
1683383700000|2023-05-06 14:35:00|38.48|37.08|38.56|37.16|38.56|37.16|38.46|37.06|33
1683384000000|2023-05-06 14:40:00|38.57|37.17|38.52|37.12|38.57|37.17|38.46|37.06|49
1683384300000|2023-05-06 14:45:00|38.51|37.11|38.49|37.09|38.55|37.15|38.48|37.08|37
1683384600000|2023-05-06 14:50:00|38.5|37.1|38.38|36.98|38.5|37.1|38.37|36.97|35
1683384900000|2023-05-06 14:55:00|38.37|36.97|38.39|36.99|38.43|37.03|38.37|36.97|21
1683385200000|2023-05-06 15:00:00|38.38|36.98|38.37|36.97|38.4|37|38.13|36.73|140
1683385500000|2023-05-06 15:05:00|38.38|36.98|38.47|37.07|38.48|37.08|38.38|36.98|33
1683385800000|2023-05-06 15:10:00|38.46|37.06|38.53|37.13|38.54|37.14|38.45|37.05|25
1683386100000|2023-05-06 15:15:00|38.52|37.12|38.53|37.13|38.54|37.14|38.5|37.1|24
1683386400000|2023-05-06 15:20:00|38.52|37.12|38.52|37.12|38.52|37.12|38.47|37.07|29
1683386700000|2023-05-06 15:25:00|38.51|37.11|38.53|37.13|38.53|37.13|38.49|37.09|19
1683387000000|2023-05-06 15:30:00|38.52|37.12|38.49|37.09|38.52|37.12|38.48|37.08|28
1683387300000|2023-05-06 15:35:00|38.48|37.08|38.45|37.05|38.48|37.08|38.43|37.03|37
1683387600000|2023-05-06 15:40:00|38.44|37.04|38.5|37.1|38.51|37.11|38.44|37.04|37
1683387900000|2023-05-06 15:45:00|38.51|37.11|38.46|37.06|38.51|37.11|38.46|37.06|22
1683388200000|2023-05-06 15:50:00|38.45|37.05|38.42|37.02|38.45|37.05|38.39|36.99|39
1683388500000|2023-05-06 15:55:00|38.43|37.03|38.39|36.99|38.43|37.03|38.38|36.98|33
1683388800000|2023-05-06 16:00:00|38.38|36.98|38.33|36.93|38.38|36.98|38.32|36.92|29
1683389100000|2023-05-06 16:05:00|38.32|36.92|38.37|36.97|38.37|36.97|38.32|36.92|18
1683389400000|2023-05-06 16:10:00|38.38|36.98|38.46|37.06|38.46|37.06|38.37|36.97|29
1683389700000|2023-05-06 16:15:00|38.47|37.07|38.5|37.1|38.5|37.1|38.42|37.02|25
1683390000000|2023-05-06 16:20:00|38.49|37.09|38.52|37.12|38.52|37.12|38.49|37.09|14
1683390300000|2023-05-06 16:25:00|38.53|37.13|38.59|37.19|38.59|37.19|38.53|37.13|19
1683390600000|2023-05-06 16:30:00|38.58|37.18|38.53|37.13|38.59|37.19|38.53|37.13|28
1683390900000|2023-05-06 16:35:00|38.52|37.12|38.52|37.12|38.53|37.13|38.5|37.1|15
1683391200000|2023-05-06 16:40:00|38.53|37.13|38.53|37.13|38.54|37.14|38.5|37.1|17
1683391500000|2023-05-06 16:45:00|38.54|37.14|38.59|37.19|38.59|37.19|38.54|37.14|16
1683391800000|2023-05-06 16:50:00|38.58|37.18|38.66|37.26|38.66|37.26|38.56|37.16|19
1683392100000|2023-05-06 16:55:00|38.67|37.27|38.65|37.25|38.67|37.27|38.63|37.23|15
1683392400000|2023-05-06 17:00:00|38.64|37.24|38.6|37.2|38.65|37.25|38.6|37.2|19
1683392700000|2023-05-06 17:05:00|38.61|37.21|38.65|37.25|38.65|37.25|38.61|37.21|11
1683393000000|2023-05-06 17:10:00|38.64|37.24|38.61|37.21|38.64|37.24|38.61|37.21|6
1683393300000|2023-05-06 17:15:00|38.62|37.22|38.65|37.25|38.66|37.26|38.62|37.22|12
1683393600000|2023-05-06 17:20:00|38.64|37.24|38.65|37.25|38.65|37.25|38.62|37.22|12
1683393900000|2023-05-06 17:25:00|38.64|37.24|38.68|37.28|38.69|37.29|38.63|37.23|35
1683394200000|2023-05-06 17:30:00|38.67|37.27|38.66|37.26|38.67|37.27|38.65|37.25|27
1683394500000|2023-05-06 17:35:00|38.65|37.25|38.64|37.24|38.68|37.28|38.64|37.24|27
1683394800000|2023-05-06 17:40:00|38.63|37.23|38.68|37.28|38.68|37.28|38.63|37.23|20
1683395100000|2023-05-06 17:45:00|38.69|37.29|38.68|37.28|38.69|37.29|38.67|37.27|16
1683395400000|2023-05-06 17:50:00|38.67|37.27|38.68|37.28|38.68|37.28|38.67|37.27|8
1683395700000|2023-05-06 17:55:00|38.67|37.27|38.7|37.3|38.7|37.3|38.67|37.27|6
1683396000000|2023-05-06 18:00:00|38.71|37.31|38.7|37.3|38.71|37.31|38.7|37.3|8
1683396300000|2023-05-06 18:05:00|38.71|37.31|38.74|37.34|38.75|37.35|38.7|37.3|14
1683396600000|2023-05-06 18:10:00|38.75|37.35|38.8|37.4|38.8|37.4|38.74|37.34|59
1683396900000|2023-05-06 18:15:00|38.81|37.41|38.86|37.46|38.88|37.48|38.8|37.4|26
1683397200000|2023-05-06 18:20:00|38.85|37.45|38.88|37.48|38.89|37.49|38.79|37.39|30
1683397500000|2023-05-06 18:25:00|38.89|37.49|38.88|37.48|38.9|37.5|38.85|37.45|42
1683397800000|2023-05-06 18:30:00|38.89|37.49|38.87|37.47|38.9|37.5|38.87|37.47|23
1683398100000|2023-05-06 18:35:00|38.88|37.48|38.92|37.52|38.92|37.52|38.86|37.46|23
1683398400000|2023-05-06 18:40:00|38.91|37.51|38.99|37.59|39.01|37.61|38.9|37.5|42
1683398700000|2023-05-06 18:45:00|38.98|37.58|38.94|37.54|38.98|37.58|38.92|37.52|35
1683399000000|2023-05-06 18:50:00|38.93|37.53|38.94|37.54|38.96|37.56|38.91|37.51|22
1683399300000|2023-05-06 18:55:00|38.95|37.55|38.94|37.54|38.96|37.56|38.92|37.52|18
1683399600000|2023-05-06 19:00:00|38.93|37.53|38.94|37.54|38.95|37.55|38.91|37.51|27
1683399900000|2023-05-06 19:05:00|38.95|37.55|39|37.6|39|37.6|38.94|37.54|25
1683400200000|2023-05-06 19:10:00|38.99|37.59|38.94|37.54|38.99|37.59|38.93|37.53|30
1683400500000|2023-05-06 19:15:00|38.93|37.53|38.88|37.48|38.95|37.55|38.87|37.47|29
1683400800000|2023-05-06 19:20:00|38.87|37.47|38.86|37.46|38.89|37.49|38.85|37.45|28
1683401100000|2023-05-06 19:25:00|38.87|37.47|38.89|37.49|38.9|37.5|38.86|37.46|39
1683401400000|2023-05-06 19:30:00|38.88|37.48|38.85|37.45|38.91|37.51|38.85|37.45|20
1683401700000|2023-05-06 19:35:00|38.86|37.46|38.85|37.45|38.86|37.46|38.84|37.44|26
1683402000000|2023-05-06 19:40:00|38.86|37.46|38.82|37.42|38.87|37.47|38.81|37.41|11
1683402300000|2023-05-06 19:45:00|38.83|37.43|38.82|37.42|38.84|37.44|38.82|37.42|16
1683402600000|2023-05-06 19:50:00|38.83|37.43|38.82|37.42|38.84|37.44|38.81|37.41|24
1683402900000|2023-05-06 19:55:00|38.81|37.41|38.79|37.39|38.82|37.42|38.78|37.38|25
1683403200000|2023-05-06 20:00:00|38.78|37.38|38.77|37.37|38.8|37.4|38.76|37.36|28
1683403500000|2023-05-06 20:05:00|38.76|37.36|38.73|37.33|38.77|37.37|38.72|37.32|14
1683403800000|2023-05-06 20:10:00|38.74|37.34|38.77|37.37|38.77|37.37|38.74|37.34|10
1683404100000|2023-05-06 20:15:00|38.76|37.36|38.82|37.42|38.82|37.42|38.76|37.36|14
1683404400000|2023-05-06 20:20:00|38.81|37.41|38.8|37.4|38.82|37.42|38.8|37.4|8
1683404700000|2023-05-06 20:25:00|38.79|37.39|38.75|37.35|38.79|37.39|38.75|37.35|4
1683405000000|2023-05-06 20:30:00|38.76|37.36|38.77|37.37|38.77|37.37|38.74|37.34|12
1683405300000|2023-05-06 20:35:00|38.76|37.36|38.75|37.35|38.77|37.37|38.73|37.33|26
1683405600000|2023-05-06 20:40:00|38.74|37.34|38.73|37.33|38.75|37.35|38.73|37.33|4
1683405900000|2023-05-06 20:45:00|38.74|37.34|38.75|37.35|38.75|37.35|38.73|37.33|14
1683406200000|2023-05-06 20:50:00|38.74|37.34|38.69|37.29|38.75|37.35|38.69|37.29|12
1683406500000|2023-05-06 20:55:00|38.67|37.27|38.68|37.28|38.7|37.3|38.67|37.27|14
1683406800000|2023-05-06 21:00:00|38.67|37.27|38.67|37.27|38.69|37.29|38.67|37.27|9
1683407100000|2023-05-06 21:05:00|38.66|37.26|38.66|37.26|38.66|37.26|38.62|37.22|15
1683407400000|2023-05-06 21:10:00|38.65|37.25|38.68|37.28|38.69|37.29|38.65|37.25|10
1683407700000|2023-05-06 21:15:00|38.69|37.29|38.67|37.27|38.69|37.29|38.66|37.26|11
1683408000000|2023-05-06 21:20:00|38.66|37.26|38.65|37.25|38.67|37.27|38.65|37.25|10
1683408300000|2023-05-06 21:25:00|38.64|37.24|38.65|37.25|38.65|37.25|38.64|37.24|2
1683408600000|2023-05-06 21:30:00|38.66|37.26|38.65|37.25|38.66|37.26|38.64|37.24|18
1683408900000|2023-05-06 21:35:00|38.64|37.24|38.55|37.15|38.65|37.25|38.53|37.13|65
1683409200000|2023-05-06 21:40:00|38.56|37.16|38.57|37.17|38.61|37.21|38.56|37.16|24
1683409500000|2023-05-06 21:45:00|38.58|37.18|38.54|37.14|38.59|37.19|38.54|37.14|7
1683409800000|2023-05-06 21:50:00|38.55|37.15|38.64|37.24|38.65|37.25|38.54|37.14|18
1683410100000|2023-05-06 21:55:00|38.65|37.25|38.76|37.36|38.77|37.37|38.65|37.25|21
1683410400000|2023-05-06 22:00:00|38.75|37.35|38.67|37.27|38.75|37.35|38.67|37.27|38
1683410700000|2023-05-06 22:05:00|38.68|37.28|38.67|37.27|38.69|37.29|38.66|37.26|8
1683411000000|2023-05-06 22:10:00|38.66|37.26|38.68|37.28|38.68|37.28|38.65|37.25|11
1683411300000|2023-05-06 22:15:00|38.67|37.27|38.69|37.29|38.71|37.31|38.67|37.27|17
1683411600000|2023-05-06 22:20:00|38.68|37.28|38.68|37.28|38.71|37.31|38.67|37.27|9
1683411900000|2023-05-06 22:25:00|38.69|37.29|38.72|37.32|38.72|37.32|38.69|37.29|6
1683412200000|2023-05-06 22:30:00|38.71|37.31|38.71|37.31|38.73|37.33|38.71|37.31|11
1683412500000|2023-05-06 22:35:00|38.72|37.32|38.72|37.32|38.72|37.32|38.72|37.32|1
1683412800000|2023-05-06 22:40:00|38.73|37.33|38.78|37.38|38.78|37.38|38.73|37.33|12
1683413100000|2023-05-06 22:45:00|38.77|37.37|38.71|37.31|38.77|37.37|38.71|37.31|11
1683413400000|2023-05-06 22:50:00|38.72|37.32|38.72|37.32|38.74|37.34|38.71|37.31|13
1683413700000|2023-05-06 22:55:00|38.71|37.31|38.71|37.31|38.72|37.32|38.7|37.3|7
1683414000000|2023-05-06 23:00:00|38.7|37.3|38.7|37.3|38.71|37.31|38.69|37.29|35
1683414300000|2023-05-06 23:05:00|38.69|37.29|38.75|37.35|38.76|37.36|38.69|37.29|25
1683414600000|2023-05-06 23:10:00|38.74|37.34|38.71|37.31|38.74|37.34|38.7|37.3|22
1683414900000|2023-05-06 23:15:00|38.72|37.32|38.73|37.33|38.73|37.33|38.71|37.31|18
1683415200000|2023-05-06 23:20:00|38.72|37.32|38.67|37.27|38.73|37.33|38.67|37.27|16
1683415500000|2023-05-06 23:25:00|38.66|37.26|38.65|37.25|38.67|37.27|38.65|37.25|10
1683415800000|2023-05-06 23:30:00|38.64|37.24|38.62|37.22|38.66|37.26|38.62|37.22|37
1683416100000|2023-05-06 23:35:00|38.61|37.21|38.6|37.2|38.61|37.21|38.59|37.19|4
1683416400000|2023-05-06 23:40:00|38.61|37.21|38.62|37.22|38.62|37.22|38.61|37.21|16
1683416700000|2023-05-06 23:45:00|38.63|37.23|38.65|37.25|38.66|37.26|38.63|37.23|7
1683417000000|2023-05-06 23:50:00|38.66|37.26|38.72|37.32|38.73|37.33|38.66|37.26|16
1683417300000|2023-05-06 23:55:00|38.71|37.31|38.66|37.26|38.72|37.32|38.66|37.26|20
1683417600000|2023-05-07 00:00:00|38.67|37.27|38.77|37.37|38.79|37.39|38.67|37.27|41
1683417900000|2023-05-07 00:05:00|38.76|37.36|38.72|37.32|38.76|37.36|38.72|37.32|17
1683418200000|2023-05-07 00:10:00|38.71|37.31|38.74|37.34|38.74|37.34|38.71|37.31|12
1683418500000|2023-05-07 00:15:00|38.73|37.33|38.69|37.29|38.74|37.34|38.69|37.29|11
1683418800000|2023-05-07 00:20:00|38.7|37.3|38.67|37.27|38.76|37.36|38.66|37.26|38
1683419100000|2023-05-07 00:25:00|38.66|37.26|38.68|37.28|38.69|37.29|38.66|37.26|11
1683419400000|2023-05-07 00:30:00|38.69|37.29|38.7|37.3|38.71|37.31|38.69|37.29|4
1683419700000|2023-05-07 00:35:00|38.71|37.31|38.72|37.32|38.72|37.32|38.7|37.3|13
1683420000000|2023-05-07 00:40:00|38.71|37.31|38.75|37.35|38.75|37.35|38.71|37.31|7
1683420300000|2023-05-07 00:45:00|38.76|37.36|38.86|37.46|38.88|37.48|38.75|37.35|39
1683420600000|2023-05-07 00:50:00|38.85|37.45|38.87|37.47|38.88|37.48|38.83|37.43|13
1683420900000|2023-05-07 00:55:00|38.88|37.48|38.9|37.5|38.91|37.51|38.88|37.48|21
1683421200000|2023-05-07 01:00:00|38.91|37.51|38.81|37.41|38.91|37.51|38.81|37.41|17
1683421500000|2023-05-07 01:05:00|38.8|37.4|38.7|37.3|38.8|37.4|38.68|37.28|43
1683421800000|2023-05-07 01:10:00|38.71|37.31|38.75|37.35|38.75|37.35|38.71|37.31|9
1683422100000|2023-05-07 01:15:00|38.74|37.34|38.82|37.42|38.82|37.42|38.73|37.33|18
1683422400000|2023-05-07 01:20:00|38.81|37.41|38.93|37.53|38.97|37.57|38.8|37.4|63
1683422700000|2023-05-07 01:25:00|38.94|37.54|38.98|37.58|39|37.6|38.93|37.53|41
1683423000000|2023-05-07 01:30:00|38.99|37.59|38.94|37.54|39|37.6|38.92|37.52|41
1683423300000|2023-05-07 01:35:00|38.93|37.53|38.93|37.53|38.95|37.55|38.93|37.53|25
1683423600000|2023-05-07 01:40:00|38.92|37.52|38.92|37.52|38.92|37.52|38.9|37.5|5
1683423900000|2023-05-07 01:45:00|38.91|37.51|38.83|37.43|38.91|37.51|38.79|37.39|30
1683424200000|2023-05-07 01:50:00|38.84|37.44|38.77|37.37|38.85|37.45|38.77|37.37|26
1683424500000|2023-05-07 01:55:00|38.76|37.36|38.72|37.32|38.77|37.37|38.69|37.29|31
1683424800000|2023-05-07 02:00:00|38.73|37.33|38.73|37.33|38.76|37.36|38.72|37.32|15
1683425100000|2023-05-07 02:05:00|38.72|37.32|38.76|37.36|38.76|37.36|38.71|37.31|17
1683425400000|2023-05-07 02:10:00|38.77|37.37|38.7|37.3|38.77|37.37|38.7|37.3|12
1683425700000|2023-05-07 02:15:00|38.71|37.31|38.63|37.23|38.73|37.33|38.57|37.17|48
1683426000000|2023-05-07 02:20:00|38.64|37.24|38.66|37.26|38.68|37.28|38.62|37.22|15
1683426300000|2023-05-07 02:25:00|38.67|37.27|38.68|37.28|38.69|37.29|38.67|37.27|6
1683426600000|2023-05-07 02:30:00|38.69|37.29|38.66|37.26|38.71|37.31|38.66|37.26|10
1683426900000|2023-05-07 02:35:00|38.65|37.25|38.59|37.19|38.65|37.25|38.59|37.19|17
1683427200000|2023-05-07 02:40:00|38.6|37.2|38.58|37.18|38.64|37.24|38.58|37.18|13
1683427500000|2023-05-07 02:45:00|38.59|37.19|38.62|37.22|38.63|37.23|38.58|37.18|18
1683427800000|2023-05-07 02:50:00|38.63|37.23|38.61|37.21|38.63|37.23|38.58|37.18|21
1683428100000|2023-05-07 02:55:00|38.62|37.22|38.62|37.22|38.63|37.23|38.6|37.2|13
1683428400000|2023-05-07 03:00:00|38.63|37.23|38.62|37.22|38.63|37.23|38.6|37.2|30
1683428700000|2023-05-07 03:05:00|38.63|37.23|38.66|37.26|38.67|37.27|38.63|37.23|18
1683429000000|2023-05-07 03:10:00|38.65|37.25|38.68|37.28|38.68|37.28|38.65|37.25|10
1683429300000|2023-05-07 03:15:00|38.67|37.27|38.66|37.26|38.67|37.27|38.64|37.24|8
1683429600000|2023-05-07 03:20:00|38.65|37.25|38.65|37.25|38.65|37.25|38.64|37.24|5
1683429900000|2023-05-07 03:25:00|38.66|37.26|38.67|37.27|38.67|37.27|38.65|37.25|8
1683430200000|2023-05-07 03:30:00|38.66|37.26|38.63|37.23|38.66|37.26|38.6|37.2|30
1683430500000|2023-05-07 03:35:00|38.64|37.24|38.61|37.21|38.66|37.26|38.61|37.21|18
1683430800000|2023-05-07 03:40:00|38.62|37.22|38.65|37.25|38.66|37.26|38.62|37.22|16
1683431100000|2023-05-07 03:45:00|38.66|37.26|38.66|37.26|38.66|37.26|38.63|37.23|15
1683431400000|2023-05-07 03:50:00|38.67|37.27|38.69|37.29|38.69|37.29|38.67|37.27|27
1683431700000|2023-05-07 03:55:00|38.68|37.28|38.69|37.29|38.7|37.3|38.67|37.27|18
1683432000000|2023-05-07 04:00:00|38.7|37.3|38.7|37.3|38.71|37.31|38.69|37.29|5
1683432300000|2023-05-07 04:05:00|38.69|37.29|38.72|37.32|38.72|37.32|38.69|37.29|6
1683432600000|2023-05-07 04:10:00|38.71|37.31|38.7|37.3|38.72|37.32|38.7|37.3|6
1683432900000|2023-05-07 04:15:00|38.71|37.31|38.71|37.31|38.73|37.33|38.71|37.31|5
1683433200000|2023-05-07 04:20:00|38.72|37.32|38.73|37.33|38.73|37.33|38.7|37.3|10
1683433500000|2023-05-07 04:25:00|38.72|37.32|38.72|37.32|38.73|37.33|38.72|37.32|5
1683433800000|2023-05-07 04:30:00|38.73|37.33|38.74|37.34|38.75|37.35|38.72|37.32|12
1683434100000|2023-05-07 04:35:00|38.75|37.35|38.74|37.34|38.75|37.35|38.72|37.32|12
1683434400000|2023-05-07 04:40:00|38.75|37.35|38.78|37.38|38.78|37.38|38.74|37.34|12
1683434700000|2023-05-07 04:45:00|38.79|37.39|38.81|37.41|38.82|37.42|38.79|37.39|5
1683435000000|2023-05-07 04:50:00|38.82|37.42|38.81|37.41|38.82|37.42|38.79|37.39|12
1683435300000|2023-05-07 04:55:00|38.8|37.4|38.81|37.41|38.81|37.41|38.8|37.4|2
1683435600000|2023-05-07 05:00:00|38.8|37.4|38.79|37.39|38.8|37.4|38.79|37.39|2
1683435900000|2023-05-07 05:05:00|38.8|37.4|38.81|37.41|38.82|37.42|38.79|37.39|34
1683436200000|2023-05-07 05:10:00|38.82|37.42|38.82|37.42|38.82|37.42|38.81|37.41|11
1683436500000|2023-05-07 05:15:00|38.83|37.43|38.81|37.41|38.83|37.43|38.81|37.41|17
1683436800000|2023-05-07 05:20:00|38.82|37.42|38.81|37.41|38.82|37.42|38.81|37.41|2
1683437100000|2023-05-07 05:25:00|38.82|37.42|38.82|37.42|38.87|37.47|38.82|37.42|25
1683437400000|2023-05-07 05:30:00|38.83|37.43|38.86|37.46|38.87|37.47|38.83|37.43|18
1683437700000|2023-05-07 05:35:00|38.85|37.45|38.86|37.46|38.86|37.46|38.84|37.44|6
1683438000000|2023-05-07 05:40:00|38.87|37.47|38.9|37.5|38.9|37.5|38.87|37.47|14
1683438300000|2023-05-07 05:45:00|38.91|37.51|38.9|37.5|38.91|37.51|38.9|37.5|12
1683438600000|2023-05-07 05:50:00|38.91|37.51|38.87|37.47|38.91|37.51|38.85|37.45|20
1683438900000|2023-05-07 05:55:00|38.88|37.48|38.88|37.48|38.88|37.48|38.86|37.46|13
1683439200000|2023-05-07 06:00:00|38.89|37.49|38.88|37.48|38.93|37.53|38.88|37.48|20
1683439500000|2023-05-07 06:05:00|38.87|37.47|38.88|37.48|38.89|37.49|38.86|37.46|10
1683439800000|2023-05-07 06:10:00|38.87|37.47|38.85|37.45|38.87|37.47|38.84|37.44|11
1683440100000|2023-05-07 06:15:00|38.86|37.46|38.87|37.47|38.87|37.47|38.85|37.45|16
1683440400000|2023-05-07 06:20:00|38.88|37.48|38.88|37.48|38.89|37.49|38.87|37.47|7
1683440700000|2023-05-07 06:25:00|38.87|37.47|38.84|37.44|38.91|37.51|38.83|37.43|24
1683441000000|2023-05-07 06:30:00|38.85|37.45|38.85|37.45|38.88|37.48|38.83|37.43|17
1683441300000|2023-05-07 06:35:00|38.86|37.46|38.88|37.48|38.88|37.48|38.85|37.45|29
1683441600000|2023-05-07 06:40:00|38.87|37.47|38.88|37.48|38.89|37.49|38.87|37.47|16
1683441900000|2023-05-07 06:45:00|38.89|37.49|38.89|37.49|38.89|37.49|38.87|37.47|15
1683442200000|2023-05-07 06:50:00|38.88|37.48|38.87|37.47|38.89|37.49|38.86|37.46|6
1683442500000|2023-05-07 06:55:00|38.86|37.46|38.84|37.44|38.86|37.46|38.83|37.43|7
1683442800000|2023-05-07 07:00:00|38.85|37.45|38.84|37.44|38.88|37.48|38.84|37.44|14
1683443100000|2023-05-07 07:05:00|38.83|37.43|38.83|37.43|38.83|37.43|38.82|37.42|7
1683443400000|2023-05-07 07:10:00|38.82|37.42|38.84|37.44|38.85|37.45|38.82|37.42|39
1683443700000|2023-05-07 07:15:00|38.85|37.45|38.85|37.45|38.87|37.47|38.85|37.45|5
1683444000000|2023-05-07 07:20:00|38.84|37.44|38.89|37.49|38.92|37.52|38.84|37.44|26
1683444300000|2023-05-07 07:25:00|38.9|37.5|38.85|37.45|38.9|37.5|38.85|37.45|8
1683444600000|2023-05-07 07:30:00|38.86|37.46|38.88|37.48|38.89|37.49|38.86|37.46|15
1683444900000|2023-05-07 07:35:00|38.89|37.49|38.9|37.5|38.94|37.54|38.88|37.48|18
1683445200000|2023-05-07 07:40:00|38.91|37.51|38.9|37.5|38.92|37.52|38.9|37.5|10
1683445500000|2023-05-07 07:45:00|38.91|37.51|38.91|37.51|38.93|37.53|38.91|37.51|19
1683445800000|2023-05-07 07:50:00|38.9|37.5|38.89|37.49|38.91|37.51|38.87|37.47|12
1683446100000|2023-05-07 07:55:00|38.88|37.48|38.86|37.46|38.89|37.49|38.85|37.45|17
1683446400000|2023-05-07 08:00:00|38.87|37.47|38.92|37.52|38.92|37.52|38.87|37.47|26
1683446700000|2023-05-07 08:05:00|38.91|37.51|38.91|37.51|38.92|37.52|38.9|37.5|19
1683447000000|2023-05-07 08:10:00|38.92|37.52|38.92|37.52|38.93|37.53|38.91|37.51|23
1683447300000|2023-05-07 08:15:00|38.91|37.51|38.91|37.51|38.94|37.54|38.9|37.5|19
1683447600000|2023-05-07 08:20:00|38.9|37.5|38.91|37.51|38.92|37.52|38.89|37.49|10
1683447900000|2023-05-07 08:25:00|38.9|37.5|38.9|37.5|38.92|37.52|38.9|37.5|9
1683448200000|2023-05-07 08:30:00|38.91|37.51|38.83|37.43|38.91|37.51|38.83|37.43|25
1683448500000|2023-05-07 08:35:00|38.82|37.42|38.83|37.43|38.86|37.46|38.81|37.41|44
1683448800000|2023-05-07 08:40:00|38.82|37.42|38.82|37.42|38.84|37.44|38.81|37.41|13
1683449100000|2023-05-07 08:45:00|38.83|37.43|38.8|37.4|38.83|37.43|38.8|37.4|6
1683449400000|2023-05-07 08:50:00|38.81|37.41|38.82|37.42|38.83|37.43|38.79|37.39|12
1683449700000|2023-05-07 08:55:00|38.83|37.43|38.82|37.42|38.86|37.46|38.81|37.41|18
1683450000000|2023-05-07 09:00:00|38.81|37.41|38.84|37.44|38.84|37.44|38.81|37.41|16
1683450300000|2023-05-07 09:05:00|38.85|37.45|38.82|37.42|38.85|37.45|38.81|37.41|16
1683450600000|2023-05-07 09:10:00|38.83|37.43|38.83|37.43|38.85|37.45|38.82|37.42|21
1683450900000|2023-05-07 09:15:00|38.84|37.44|38.78|37.38|38.85|37.45|38.78|37.38|31
1683451200000|2023-05-07 09:20:00|38.77|37.37|38.78|37.38|38.79|37.39|38.73|37.33|24
1683451500000|2023-05-07 09:25:00|38.79|37.39|38.79|37.39|38.81|37.41|38.79|37.39|15
1683451800000|2023-05-07 09:30:00|38.8|37.4|38.79|37.39|38.82|37.42|38.79|37.39|26
1683452100000|2023-05-07 09:35:00|38.8|37.4|38.73|37.33|38.8|37.4|38.72|37.32|20
1683452400000|2023-05-07 09:40:00|38.74|37.34|38.74|37.34|38.76|37.36|38.72|37.32|27
1683452700000|2023-05-07 09:45:00|38.75|37.35|38.75|37.35|38.75|37.35|38.73|37.33|11
1683453000000|2023-05-07 09:50:00|38.76|37.36|38.75|37.35|38.77|37.37|38.74|37.34|16
1683453300000|2023-05-07 09:55:00|38.74|37.34|38.74|37.34|38.75|37.35|38.71|37.31|20
1683453600000|2023-05-07 10:00:00|38.75|37.35|38.73|37.33|38.75|37.35|38.73|37.33|11
1683453900000|2023-05-07 10:05:00|38.72|37.32|38.71|37.31|38.72|37.32|38.71|37.31|4
1683454200000|2023-05-07 10:10:00|38.72|37.32|38.71|37.31|38.73|37.33|38.7|37.3|9
1683454500000|2023-05-07 10:15:00|38.7|37.3|38.73|37.33|38.74|37.34|38.7|37.3|14
1683454800000|2023-05-07 10:20:00|38.74|37.34|38.74|37.34|38.74|37.34|38.73|37.33|11
1683455100000|2023-05-07 10:25:00|38.73|37.33|38.72|37.32|38.73|37.33|38.71|37.31|6
1683455400000|2023-05-07 10:30:00|38.73|37.33|38.73|37.33|38.75|37.35|38.72|37.32|11
1683455700000|2023-05-07 10:35:00|38.74|37.34|38.75|37.35|38.76|37.36|38.73|37.33|11
1683456000000|2023-05-07 10:40:00|38.77|37.37|38.79|37.39|38.8|37.4|38.77|37.37|16
1683456300000|2023-05-07 10:45:00|38.8|37.4|38.77|37.37|38.8|37.4|38.77|37.37|10
1683456600000|2023-05-07 10:50:00|38.78|37.38|38.82|37.42|38.83|37.43|38.77|37.37|32
1683456900000|2023-05-07 10:55:00|38.81|37.41|38.8|37.4|38.82|37.42|38.79|37.39|24
1683457200000|2023-05-07 11:00:00|38.81|37.41|38.8|37.4|38.82|37.42|38.8|37.4|16
1683457500000|2023-05-07 11:05:00|38.79|37.39|38.79|37.39|38.8|37.4|38.78|37.38|7
1683457800000|2023-05-07 11:10:00|38.8|37.4|38.77|37.37|38.8|37.4|38.77|37.37|8
1683458100000|2023-05-07 11:15:00|38.76|37.36|38.74|37.34|38.79|37.39|38.74|37.34|33
1683458400000|2023-05-07 11:20:00|38.73|37.33|38.76|37.36|38.77|37.37|38.71|37.31|24
1683458700000|2023-05-07 11:25:00|38.75|37.35|38.73|37.33|38.76|37.36|38.72|37.32|13
1683459000000|2023-05-07 11:30:00|38.74|37.34|38.73|37.33|38.77|37.37|38.72|37.32|24
1683459300000|2023-05-07 11:35:00|38.74|37.34|38.84|37.44|38.85|37.45|38.74|37.34|28
1683459600000|2023-05-07 11:40:00|38.83|37.43|38.81|37.41|38.85|37.45|38.81|37.41|15
1683459900000|2023-05-07 11:45:00|38.82|37.42|38.79|37.39|38.84|37.44|38.79|37.39|20
1683460200000|2023-05-07 11:50:00|38.78|37.38|38.81|37.41|38.81|37.41|38.78|37.38|8
1683460500000|2023-05-07 11:55:00|38.82|37.42|38.81|37.41|38.82|37.42|38.79|37.39|18
1683460800000|2023-05-07 12:00:00|38.82|37.42|38.83|37.43|38.84|37.44|38.82|37.42|10
1683461100000|2023-05-07 12:05:00|38.81|37.41|38.81|37.41|38.82|37.42|38.81|37.41|9
1683461400000|2023-05-07 12:10:00|38.82|37.42|38.83|37.43|38.85|37.45|38.82|37.42|12
1683461700000|2023-05-07 12:15:00|38.84|37.44|38.89|37.49|38.89|37.49|38.84|37.44|33
1683462000000|2023-05-07 12:20:00|38.9|37.5|38.9|37.5|38.91|37.51|38.89|37.49|5
1683462300000|2023-05-07 12:25:00|38.89|37.49|38.9|37.5|38.9|37.5|38.89|37.49|2
1683462600000|2023-05-07 12:30:00|38.91|37.51|38.88|37.48|38.94|37.54|38.88|37.48|25
1683462900000|2023-05-07 12:35:00|38.89|37.49|38.9|37.5|38.9|37.5|38.88|37.48|16
1683463200000|2023-05-07 12:40:00|38.91|37.51|38.94|37.54|38.94|37.54|38.91|37.51|18
1683463500000|2023-05-07 12:45:00|38.95|37.55|38.91|37.51|38.95|37.55|38.91|37.51|13
1683463800000|2023-05-07 12:50:00|38.9|37.5|38.87|37.47|38.91|37.51|38.86|37.46|28
1683464100000|2023-05-07 12:55:00|38.88|37.48|38.89|37.49|38.9|37.5|38.88|37.48|16
1683464400000|2023-05-07 13:00:00|38.9|37.5|38.87|37.47|38.92|37.52|38.87|37.47|22
1683464700000|2023-05-07 13:05:00|38.88|37.48|38.89|37.49|38.9|37.5|38.88|37.48|8
1683465000000|2023-05-07 13:10:00|38.9|37.5|38.9|37.5|38.91|37.51|38.9|37.5|7
1683465300000|2023-05-07 13:15:00|38.91|37.51|38.98|37.58|39|37.6|38.9|37.5|46
1683465600000|2023-05-07 13:20:00|38.97|37.57|38.92|37.52|38.99|37.59|38.89|37.49|46
1683465900000|2023-05-07 13:25:00|38.93|37.53|38.91|37.51|38.94|37.54|38.9|37.5|11
1683466200000|2023-05-07 13:30:00|38.9|37.5|38.94|37.54|38.94|37.54|38.9|37.5|15
1683466500000|2023-05-07 13:35:00|38.93|37.53|38.91|37.51|38.94|37.54|38.9|37.5|13
1683466800000|2023-05-07 13:40:00|38.92|37.52|38.92|37.52|38.93|37.53|38.92|37.52|19
1683467100000|2023-05-07 13:45:00|38.93|37.53|38.88|37.48|38.98|37.58|38.88|37.48|29
1683467400000|2023-05-07 13:50:00|38.89|37.49|38.85|37.45|38.89|37.49|38.85|37.45|23
1683467700000|2023-05-07 13:55:00|38.86|37.46|38.87|37.47|38.87|37.47|38.85|37.45|22
1683468000000|2023-05-07 14:00:00|38.88|37.48|38.84|37.44|38.88|37.48|38.84|37.44|15
1683468300000|2023-05-07 14:05:00|38.85|37.45|38.87|37.47|38.88|37.48|38.85|37.45|15
1683468600000|2023-05-07 14:10:00|38.86|37.46|38.86|37.46|38.87|37.47|38.85|37.45|5
1683468900000|2023-05-07 14:15:00|38.85|37.45|38.88|37.48|38.89|37.49|38.85|37.45|6
1683469200000|2023-05-07 14:20:00|38.89|37.49|38.81|37.41|38.89|37.49|38.81|37.41|11
1683469500000|2023-05-07 14:25:00|38.82|37.42|38.88|37.48|38.89|37.49|38.82|37.42|11
1683469800000|2023-05-07 14:30:00|38.87|37.47|38.98|37.58|39.02|37.62|38.86|37.46|42
1683470100000|2023-05-07 14:35:00|38.99|37.59|38.93|37.53|39.01|37.61|38.91|37.51|47
1683470400000|2023-05-07 14:40:00|38.94|37.54|38.98|37.58|39.01|37.61|38.92|37.52|37
1683470700000|2023-05-07 14:45:00|38.99|37.59|39.01|37.61|39.03|37.63|38.97|37.57|49
1683471000000|2023-05-07 14:50:00|39.02|37.62|39.05|37.65|39.08|37.68|39.01|37.61|57
1683471300000|2023-05-07 14:55:00|39.04|37.64|38.99|37.59|39.05|37.65|38.99|37.59|32
1683471600000|2023-05-07 15:00:00|38.98|37.58|38.96|37.56|38.98|37.58|38.95|37.55|23
1683471900000|2023-05-07 15:05:00|38.97|37.57|39|37.6|39.01|37.61|38.96|37.56|30
1683472200000|2023-05-07 15:10:00|38.99|37.59|38.93|37.53|38.99|37.59|38.92|37.52|11
1683472500000|2023-05-07 15:15:00|38.92|37.52|38.86|37.46|38.92|37.52|38.84|37.44|34
1683472800000|2023-05-07 15:20:00|38.85|37.45|38.84|37.44|38.88|37.48|38.84|37.44|36
1683473100000|2023-05-07 15:25:00|38.85|37.45|38.86|37.46|38.87|37.47|38.84|37.44|8
1683473400000|2023-05-07 15:30:00|38.86|37.46|38.8|37.4|38.86|37.46|38.75|37.35|33
1683473700000|2023-05-07 15:35:00|38.81|37.41|38.82|37.42|38.82|37.42|38.8|37.4|44
1683474000000|2023-05-07 15:40:00|38.81|37.41|38.82|37.42|38.82|37.42|38.8|37.4|4
1683474300000|2023-05-07 15:45:00|38.81|37.41|38.84|37.44|38.84|37.44|38.8|37.4|25
1683474600000|2023-05-07 15:50:00|38.85|37.45|38.89|37.49|38.9|37.5|38.85|37.45|15
1683474900000|2023-05-07 15:55:00|38.88|37.48|38.84|37.44|38.89|37.49|38.84|37.44|17
1683475200000|2023-05-07 16:00:00|38.85|37.45|38.87|37.47|38.88|37.48|38.83|37.43|15
1683475500000|2023-05-07 16:05:00|38.86|37.46|38.83|37.43|38.86|37.46|38.81|37.41|12
1683475800000|2023-05-07 16:10:00|38.82|37.42|38.9|37.5|38.9|37.5|38.82|37.42|23
1683476100000|2023-05-07 16:15:00|38.91|37.51|38.81|37.41|38.91|37.51|38.79|37.39|23
1683476400000|2023-05-07 16:20:00|38.8|37.4|38.75|37.35|38.8|37.4|38.75|37.35|36
1683476700000|2023-05-07 16:25:00|38.74|37.34|38.76|37.36|38.8|37.4|38.74|37.34|15
1683477000000|2023-05-07 16:30:00|38.74|37.34|38.67|37.27|38.74|37.34|38.62|37.22|53
1683477300000|2023-05-07 16:35:00|38.66|37.26|38.71|37.31|38.72|37.32|38.65|37.25|38
1683477600000|2023-05-07 16:40:00|38.72|37.32|38.7|37.3|38.73|37.33|38.7|37.3|13
1683477900000|2023-05-07 16:45:00|38.69|37.29|38.69|37.29|38.72|37.32|38.66|37.26|26
1683478200000|2023-05-07 16:50:00|38.7|37.3|38.72|37.32|38.72|37.32|38.69|37.29|20
1683478500000|2023-05-07 16:55:00|38.73|37.33|38.79|37.39|38.79|37.39|38.72|37.32|17
1683478800000|2023-05-07 17:00:00|38.78|37.38|38.85|37.45|38.86|37.46|38.78|37.38|36
1683479100000|2023-05-07 17:05:00|38.86|37.46|38.86|37.46|38.9|37.5|38.86|37.46|31
1683479400000|2023-05-07 17:10:00|38.84|37.44|38.81|37.41|38.84|37.44|38.81|37.41|18
1683479700000|2023-05-07 17:15:00|38.8|37.4|38.81|37.41|38.82|37.42|38.79|37.39|20
1683480000000|2023-05-07 17:20:00|38.82|37.42|38.8|37.4|38.82|37.42|38.77|37.37|12
1683480300000|2023-05-07 17:25:00|38.81|37.41|38.78|37.38|38.83|37.43|38.76|37.36|32
1683480600000|2023-05-07 17:30:00|38.77|37.37|38.72|37.32|38.77|37.37|38.67|37.27|29
1683480900000|2023-05-07 17:35:00|38.73|37.33|38.73|37.33|38.74|37.34|38.72|37.32|21
1683481200000|2023-05-07 17:40:00|38.72|37.32|38.68|37.28|38.72|37.32|38.66|37.26|25
1683481500000|2023-05-07 17:45:00|38.67|37.27|38.71|37.31|38.73|37.33|38.66|37.26|29
1683481800000|2023-05-07 17:50:00|38.7|37.3|38.68|37.28|38.72|37.32|38.67|37.27|23
1683482100000|2023-05-07 17:55:00|38.69|37.29|38.72|37.32|38.73|37.33|38.69|37.29|22
1683482400000|2023-05-07 18:00:00|38.71|37.31|38.69|37.29|38.71|37.31|38.67|37.27|25
1683482700000|2023-05-07 18:05:00|38.68|37.28|38.77|37.37|38.77|37.37|38.67|37.27|28
1683483000000|2023-05-07 18:10:00|38.76|37.36|38.78|37.38|38.78|37.38|38.75|37.35|15
1683483300000|2023-05-07 18:15:00|38.77|37.37|38.76|37.36|38.79|37.39|38.75|37.35|18
1683483600000|2023-05-07 18:20:00|38.75|37.35|38.72|37.32|38.76|37.36|38.7|37.3|14
1683483900000|2023-05-07 18:25:00|38.73|37.33|38.72|37.32|38.73|37.33|38.71|37.31|14
1683484200000|2023-05-07 18:30:00|38.73|37.33|38.74|37.34|38.76|37.36|38.7|37.3|20
1683484500000|2023-05-07 18:35:00|38.73|37.33|38.71|37.31|38.74|37.34|38.7|37.3|19
1683484800000|2023-05-07 18:40:00|38.72|37.32|38.74|37.34|38.75|37.35|38.72|37.32|11
1683485100000|2023-05-07 18:45:00|38.75|37.35|38.68|37.28|38.75|37.35|38.68|37.28|12
1683485400000|2023-05-07 18:50:00|38.69|37.29|38.69|37.29|38.71|37.31|38.69|37.29|11
1683485700000|2023-05-07 18:55:00|38.7|37.3|38.66|37.26|38.7|37.3|38.66|37.26|9
1683486000000|2023-05-07 19:00:00|38.65|37.25|38.67|37.27|38.68|37.28|38.65|37.25|15
1683486300000|2023-05-07 19:05:00|38.66|37.26|38.62|37.22|38.66|37.26|38.57|37.17|45
1683486600000|2023-05-07 19:10:00|38.61|37.21|38.63|37.23|38.63|37.23|38.57|37.17|24
1683486900000|2023-05-07 19:15:00|38.64|37.24|38.65|37.25|38.67|37.27|38.61|37.21|30
1683487200000|2023-05-07 19:20:00|38.64|37.24|38.63|37.23|38.66|37.26|38.61|37.21|46
1683487500000|2023-05-07 19:25:00|38.64|37.24|38.62|37.22|38.64|37.24|38.61|37.21|37
1683487800000|2023-05-07 19:30:00|38.63|37.23|38.61|37.21|38.63|37.23|38.57|37.17|19
1683488100000|2023-05-07 19:35:00|38.6|37.2|38.64|37.24|38.64|37.24|38.6|37.2|5
1683488400000|2023-05-07 19:40:00|38.65|37.25|38.64|37.24|38.66|37.26|38.63|37.23|12
1683488700000|2023-05-07 19:45:00|38.63|37.23|38.7|37.3|38.71|37.31|38.63|37.23|13
1683489000000|2023-05-07 19:50:00|38.69|37.29|38.71|37.31|38.73|37.33|38.68|37.28|15
1683489300000|2023-05-07 19:55:00|38.72|37.32|38.7|37.3|38.72|37.32|38.7|37.3|11
1683489600000|2023-05-07 20:00:00|38.69|37.29|38.69|37.29|38.7|37.3|38.68|37.28|5
1683489900000|2023-05-07 20:05:00|38.7|37.3|38.76|37.36|38.76|37.36|38.69|37.29|9
1683490200000|2023-05-07 20:10:00|38.77|37.37|38.77|37.37|38.8|37.4|38.77|37.37|25
1683490500000|2023-05-07 20:15:00|38.8|37.4|38.79|37.39|38.81|37.41|38.79|37.39|12
1683490800000|2023-05-07 20:20:00|38.78|37.38|38.78|37.38|38.79|37.39|38.77|37.37|19
1683491400000|2023-05-07 20:30:00|38.77|37.37|38.73|37.33|38.77|37.37|38.72|37.32|24
1683491700000|2023-05-07 20:35:00|38.74|37.34|38.75|37.35|38.75|37.35|38.72|37.32|12
1683492300000|2023-05-07 20:45:00|38.74|37.34|38.75|37.35|38.76|37.36|38.73|37.33|14
1683492600000|2023-05-07 20:50:00|38.76|37.36|38.76|37.36|38.78|37.38|38.76|37.36|7
1683492900000|2023-05-07 20:55:00|38.77|37.37|38.79|37.39|38.79|37.39|38.76|37.36|17
1683493200000|2023-05-07 21:00:00|38.78|37.38|38.76|37.36|38.78|37.38|38.76|37.36|19
1683493500000|2023-05-07 21:05:00|38.75|37.35|38.7|37.3|38.77|37.37|38.69|37.29|21
1683493800000|2023-05-07 21:10:00|38.69|37.29|38.73|37.33|38.73|37.33|38.68|37.28|13
1683494100000|2023-05-07 21:15:00|38.74|37.34|38.77|37.37|38.77|37.37|38.74|37.34|8
1683494400000|2023-05-07 21:20:00|38.76|37.36|38.74|37.34|38.77|37.37|38.73|37.33|13
1683494700000|2023-05-07 21:25:00|38.75|37.35|38.8|37.4|38.8|37.4|38.75|37.35|10
1683495000000|2023-05-07 21:30:00|38.79|37.39|38.82|37.42|38.82|37.42|38.79|37.39|6
1683495300000|2023-05-07 21:35:00|38.81|37.41|38.75|37.35|38.81|37.41|38.75|37.35|11
1683495600000|2023-05-07 21:40:00|38.74|37.34|38.74|37.34|38.76|37.36|38.74|37.34|17
1683495900000|2023-05-07 21:45:00|38.73|37.33|38.68|37.28|38.73|37.33|38.68|37.28|20
1683496200000|2023-05-07 21:50:00|38.67|37.27|38.62|37.22|38.67|37.27|38.61|37.21|19
1683496500000|2023-05-07 21:55:00|38.63|37.23|38.59|37.19|38.63|37.23|38.56|37.16|15
1683496800000|2023-05-07 22:00:00|38.57|37.17|38.59|37.19|38.6|37.2|38.56|37.16|23
1683497100000|2023-05-07 22:05:00|38.58|37.18|38.46|37.06|38.58|37.18|38.44|37.04|59
1683497400000|2023-05-07 22:10:00|38.45|37.05|38.53|37.13|38.53|37.13|38.45|37.05|13
1683497700000|2023-05-07 22:15:00|38.52|37.12|38.64|37.24|38.64|37.24|38.51|37.11|38
1683498000000|2023-05-07 22:20:00|38.63|37.23|38.57|37.17|38.63|37.23|38.56|37.16|24
1683498300000|2023-05-07 22:25:00|38.58|37.18|38.55|37.15|38.6|37.2|38.55|37.15|20
1683498600000|2023-05-07 22:30:00|38.56|37.16|38.52|37.12|38.57|37.17|38.52|37.12|19
1683498900000|2023-05-07 22:35:00|38.53|37.13|38.53|37.13|38.54|37.14|38.51|37.11|11
1683499200000|2023-05-07 22:40:00|38.54|37.14|38.54|37.14|38.58|37.18|38.52|37.12|24
1683499500000|2023-05-07 22:45:00|38.53|37.13|38.56|37.16|38.58|37.18|38.53|37.13|17
1683499800000|2023-05-07 22:50:00|38.57|37.17|38.56|37.16|38.59|37.19|38.55|37.15|20
1683500100000|2023-05-07 22:55:00|38.55|37.15|38.57|37.17|38.59|37.19|38.55|37.15|17
1683500400000|2023-05-07 23:00:00|38.58|37.18|38.59|37.19|38.59|37.19|38.57|37.17|18
1683500700000|2023-05-07 23:05:00|38.6|37.2|38.62|37.22|38.62|37.22|38.56|37.16|11
1683501000000|2023-05-07 23:10:00|38.61|37.21|38.66|37.26|38.66|37.26|38.53|37.13|43
1683501300000|2023-05-07 23:15:00|38.65|37.25|38.64|37.24|38.71|37.31|38.63|37.23|42
1683501600000|2023-05-07 23:20:00|38.63|37.23|38.65|37.25|38.67|37.27|38.61|37.21|22
1683501900000|2023-05-07 23:25:00|38.66|37.26|38.63|37.23|38.67|37.27|38.61|37.21|26
1683502200000|2023-05-07 23:30:00|38.64|37.24|38.65|37.25|38.67|37.27|38.63|37.23|24
1683502500000|2023-05-07 23:35:00|38.66|37.26|38.66|37.26|38.67|37.27|38.65|37.25|18
1683502800000|2023-05-07 23:40:00|38.65|37.25|38.57|37.17|38.66|37.26|38.57|37.17|26
1683503100000|2023-05-07 23:45:00|38.56|37.16|38.47|37.07|38.58|37.18|38.42|37.02|122
1683503400000|2023-05-07 23:50:00|38.46|37.06|38.24|36.84|38.48|37.08|38.2|36.8|115
1683503700000|2023-05-07 23:55:00|38.23|36.83|38.36|36.96|38.41|37.01|38.16|36.76|137
1683504000000|2023-05-08 00:00:00|38.35|36.95|38.23|36.83|38.35|36.95|38.13|36.73|124
1683504300000|2023-05-08 00:05:00|38.25|36.85|38.39|36.99|38.4|37|38.2|36.8|59
1683504600000|2023-05-08 00:10:00|38.38|36.98|38.43|37.03|38.47|37.07|38.38|36.98|53
1683504900000|2023-05-08 00:15:00|38.42|37.02|38.48|37.08|38.48|37.08|38.4|37|57
1683505200000|2023-05-08 00:20:00|38.47|37.07|38.45|37.05|38.47|37.07|38.4|37|48
1683505500000|2023-05-08 00:25:00|38.44|37.04|38.48|37.08|38.49|37.09|38.42|37.02|43
1683505800000|2023-05-08 00:30:00|38.47|37.07|38.5|37.1|38.51|37.11|38.45|37.05|23
1683506100000|2023-05-08 00:35:00|38.49|37.09|38.52|37.12|38.52|37.12|38.44|37.04|39
1683506400000|2023-05-08 00:40:00|38.54|37.14|38.61|37.21|38.61|37.21|38.51|37.11|28
1683506700000|2023-05-08 00:45:00|38.6|37.2|38.64|37.24|38.64|37.24|38.57|37.17|26
1683507000000|2023-05-08 00:50:00|38.63|37.23|38.63|37.23|38.65|37.25|38.62|37.22|11
1683507300000|2023-05-08 00:55:00|38.62|37.22|38.66|37.26|38.66|37.26|38.59|37.19|25
1683507600000|2023-05-08 01:00:00|38.65|37.25|38.68|37.28|38.69|37.29|38.64|37.24|31
1683507900000|2023-05-08 01:05:00|38.67|37.27|38.63|37.23|38.67|37.27|38.6|37.2|24
1683508200000|2023-05-08 01:10:00|38.64|37.24|38.59|37.19|38.64|37.24|38.59|37.19|6
1683508500000|2023-05-08 01:15:00|38.6|37.2|38.62|37.22|38.64|37.24|38.57|37.17|38
1683508800000|2023-05-08 01:20:00|38.61|37.21|38.59|37.19|38.62|37.22|38.59|37.19|29
1683509100000|2023-05-08 01:25:00|38.58|37.18|38.43|37.03|38.58|37.18|38.4|37|56
1683509400000|2023-05-08 01:30:00|38.45|37.05|38.6|37.2|38.6|37.2|38.45|37.05|38
1683509700000|2023-05-08 01:35:00|38.59|37.19|38.58|37.18|38.61|37.21|38.56|37.16|23
1683510000000|2023-05-08 01:40:00|38.59|37.19|37.34|35.94|38.59|37.19|37.32|35.92|260
1683510300000|2023-05-08 01:45:00|37.35|35.95|37.52|36.12|37.52|36.12|37.15|35.75|366
1683510600000|2023-05-08 01:50:00|37.51|36.11|37.58|36.18|37.58|36.18|37.41|36.01|167
1683510900000|2023-05-08 01:55:00|37.57|36.17|37.64|36.24|37.66|36.26|37.57|36.17|75
1683511200000|2023-05-08 02:00:00|37.66|36.26|37.6|36.2|37.66|36.26|37.53|36.13|94
1683511500000|2023-05-08 02:05:00|37.59|36.19|37.7|36.3|37.72|36.32|37.57|36.17|96
1683511800000|2023-05-08 02:10:00|37.71|36.31|37.73|36.33|37.74|36.34|37.61|36.21|71
1683512100000|2023-05-08 02:15:00|37.72|36.32|37.75|36.35|37.75|36.35|37.69|36.29|71
1683512400000|2023-05-08 02:20:00|37.74|36.34|37.71|36.31|37.75|36.35|37.7|36.3|52
1683512700000|2023-05-08 02:25:00|37.7|36.3|37.71|36.31|37.73|36.33|37.67|36.27|27
1683513000000|2023-05-08 02:30:00|37.72|36.32|37.69|36.29|37.72|36.32|37.63|36.23|32
1683513300000|2023-05-08 02:35:00|37.68|36.28|37.77|36.37|37.77|36.37|37.67|36.27|36
1683513600000|2023-05-08 02:40:00|37.76|36.36|37.83|36.43|37.83|36.43|37.74|36.34|34
1683513900000|2023-05-08 02:45:00|37.82|36.42|37.88|36.48|37.9|36.5|37.82|36.42|44
1683514200000|2023-05-08 02:50:00|37.87|36.47|37.85|36.45|37.87|36.47|37.84|36.44|31
1683514500000|2023-05-08 02:55:00|37.84|36.44|37.87|36.47|37.9|36.5|37.81|36.41|44
1683514800000|2023-05-08 03:00:00|37.86|36.46|37.84|36.44|37.87|36.47|37.83|36.43|31
1683515100000|2023-05-08 03:05:00|37.83|36.43|37.86|36.46|37.87|36.47|37.82|36.42|24
1683515400000|2023-05-08 03:10:00|37.85|36.45|37.92|36.52|37.94|36.54|37.84|36.44|26
1683515700000|2023-05-08 03:15:00|37.91|36.51|38.04|36.64|38.05|36.65|37.9|36.5|31
1683516000000|2023-05-08 03:20:00|38.03|36.63|38.03|36.63|38.05|36.65|37.99|36.59|31
1683516300000|2023-05-08 03:25:00|38.05|36.65|37.78|36.38|38.05|36.65|37.78|36.38|53
1683516600000|2023-05-08 03:30:00|37.79|36.39|37.75|36.35|37.86|36.46|37.74|36.34|52
1683516900000|2023-05-08 03:35:00|37.74|36.34|37.8|36.4|37.8|36.4|37.72|36.32|65
1683517200000|2023-05-08 03:40:00|37.79|36.39|37.79|36.39|37.82|36.42|37.77|36.37|47
1683517500000|2023-05-08 03:45:00|37.78|36.38|37.88|36.48|37.9|36.5|37.72|36.32|70
1683517800000|2023-05-08 03:50:00|37.89|36.49|37.9|36.5|37.94|36.54|37.86|36.46|58
1683518100000|2023-05-08 03:55:00|37.91|36.51|37.91|36.51|37.94|36.54|37.87|36.47|41
1683518400000|2023-05-08 04:00:00|37.9|36.5|37.87|36.47|37.91|36.51|37.85|36.45|46
1683518700000|2023-05-08 04:05:00|37.86|36.46|37.78|36.38|37.87|36.47|37.76|36.36|20
1683519000000|2023-05-08 04:10:00|37.77|36.37|37.77|36.37|37.79|36.39|37.76|36.36|31
1683519300000|2023-05-08 04:15:00|37.76|36.36|37.78|36.38|37.78|36.38|37.74|36.34|20
1683519600000|2023-05-08 04:20:00|37.79|36.39|37.76|36.36|37.79|36.39|37.74|36.34|22
1683519900000|2023-05-08 04:25:00|37.75|36.35|37.64|36.24|37.75|36.35|37.64|36.24|28
1683520200000|2023-05-08 04:30:00|37.65|36.25|37.7|36.3|37.7|36.3|37.64|36.24|48
1683520500000|2023-05-08 04:35:00|37.69|36.29|37.67|36.27|37.69|36.29|37.67|36.27|15
1683520800000|2023-05-08 04:40:00|37.68|36.28|37.68|36.28|37.69|36.29|37.66|36.26|23
1683521100000|2023-05-08 04:45:00|37.67|36.27|37.67|36.27|37.69|36.29|37.65|36.25|23
1683521400000|2023-05-08 04:50:00|37.66|36.26|37.57|36.17|37.66|36.26|37.56|36.16|40
1683521700000|2023-05-08 04:55:00|37.56|36.16|37.58|36.18|37.58|36.18|37.56|36.16|21
1683522000000|2023-05-08 05:00:00|37.57|36.17|37.59|36.19|37.59|36.19|37.56|36.16|17
1683522300000|2023-05-08 05:05:00|37.6|36.2|37.58|36.18|37.64|36.24|37.56|36.16|40
1683522600000|2023-05-08 05:10:00|37.57|36.17|37.51|36.11|37.58|36.18|37.51|36.11|61
1683522900000|2023-05-08 05:15:00|37.52|36.12|37.57|36.17|37.62|36.22|37.51|36.11|40
1683523200000|2023-05-08 05:20:00|37.58|36.18|37.57|36.17|37.62|36.22|37.56|36.16|64
1683523500000|2023-05-08 05:25:00|37.56|36.16|37.55|36.15|37.56|36.16|37.53|36.13|22
1683523800000|2023-05-08 05:30:00|37.54|36.14|37.62|36.22|37.63|36.23|37.52|36.12|36
1683524100000|2023-05-08 05:35:00|37.63|36.23|37.6|36.2|37.63|36.23|37.59|36.19|22
1683524400000|2023-05-08 05:40:00|37.61|36.21|37.65|36.25|37.65|36.25|37.59|36.19|55
1683524700000|2023-05-08 05:45:00|37.64|36.24|37.67|36.27|37.67|36.27|37.63|36.23|18
1683525000000|2023-05-08 05:50:00|37.66|36.26|37.65|36.25|37.67|36.27|37.65|36.25|10
1683525300000|2023-05-08 05:55:00|37.66|36.26|37.66|36.26|37.67|36.27|37.64|36.24|15
1683525600000|2023-05-08 06:00:00|37.65|36.25|37.62|36.22|37.65|36.25|37.62|36.22|38
1683525900000|2023-05-08 06:05:00|37.61|36.21|37.61|36.21|37.61|36.21|37.59|36.19|15
1683526200000|2023-05-08 06:10:00|37.6|36.2|37.6|36.2|37.61|36.21|37.6|36.2|7
1683526500000|2023-05-08 06:15:00|37.61|36.21|37.61|36.21|37.62|36.22|37.6|36.2|11
1683526800000|2023-05-08 06:20:00|37.6|36.2|37.61|36.21|37.62|36.22|37.6|36.2|10
1683527100000|2023-05-08 06:25:00|37.62|36.22|37.61|36.21|37.62|36.22|37.6|36.2|8
1683527400000|2023-05-08 06:30:00|37.6|36.2|37.62|36.22|37.64|36.24|37.6|36.2|19
1683527700000|2023-05-08 06:35:00|37.63|36.23|37.58|36.18|37.64|36.24|37.58|36.18|26
1683528000000|2023-05-08 06:40:00|37.57|36.17|37.51|36.11|37.57|36.17|37.51|36.11|24
1683528300000|2023-05-08 06:45:00|37.5|36.1|37.52|36.12|37.56|36.16|37.5|36.1|25
1683528600000|2023-05-08 06:50:00|37.53|36.13|37.5|36.1|37.53|36.13|37.5|36.1|20
1683528900000|2023-05-08 06:55:00|37.51|36.11|37.5|36.1|37.52|36.12|37.5|36.1|12
1683529200000|2023-05-08 07:00:00|37.49|36.09|37.5|36.1|37.55|36.15|37.49|36.09|35
1683529500000|2023-05-08 07:05:00|37.49|36.09|37.39|35.99|37.5|36.1|37.39|35.99|23
1683529800000|2023-05-08 07:10:00|37.4|36|37.41|36.01|37.46|36.06|37.39|35.99|38
1683530100000|2023-05-08 07:15:00|37.42|36.02|37.45|36.05|37.47|36.07|37.38|35.98|32
1683530400000|2023-05-08 07:20:00|37.46|36.06|37.5|36.1|37.5|36.1|37.46|36.06|47
1683530700000|2023-05-08 07:25:00|37.49|36.09|37.49|36.09|37.53|36.13|37.48|36.08|19
1683531000000|2023-05-08 07:30:00|37.51|36.11|37.46|36.06|37.52|36.12|37.46|36.06|24
1683531300000|2023-05-08 07:35:00|37.45|36.05|37.42|36.02|37.49|36.09|37.42|36.02|26
1683531600000|2023-05-08 07:40:00|37.43|36.03|37.47|36.07|37.48|36.08|37.43|36.03|33
1683531900000|2023-05-08 07:45:00|37.48|36.08|37.23|35.83|37.48|36.08|37.01|35.61|142
1683532200000|2023-05-08 07:50:00|37.24|35.84|37.29|35.89|37.31|35.91|37.23|35.83|95
1683532500000|2023-05-08 07:55:00|37.3|35.9|37.35|35.95|37.4|36|37.29|35.89|38
1683532800000|2023-05-08 08:00:00|37.34|35.94|37.27|35.87|37.39|35.99|37.27|35.87|79
1683533100000|2023-05-08 08:05:00|37.26|35.86|37.19|35.79|37.27|35.87|37.18|35.78|73
1683533400000|2023-05-08 08:10:00|37.2|35.8|37.23|35.83|37.28|35.88|37.2|35.8|49
1683533700000|2023-05-08 08:15:00|37.22|35.82|37.26|35.86|37.33|35.93|37.22|35.82|31
1683534000000|2023-05-08 08:20:00|37.25|35.85|37.33|35.93|37.33|35.93|37.24|35.84|35
1683534300000|2023-05-08 08:25:00|37.34|35.94|37.34|35.94|37.35|35.95|37.33|35.93|17
1683534600000|2023-05-08 08:30:00|37.35|35.95|37.39|35.99|37.39|35.99|37.35|35.95|9
1683534900000|2023-05-08 08:35:00|37.38|35.98|37.31|35.91|37.38|35.98|37.31|35.91|18
1683535200000|2023-05-08 08:40:00|37.3|35.9|37.31|35.91|37.33|35.93|37.27|35.87|37
1683535500000|2023-05-08 08:45:00|37.32|35.92|37.31|35.91|37.33|35.93|37.23|35.83|57
1683535800000|2023-05-08 08:50:00|37.3|35.9|37.23|35.83|37.31|35.91|37.2|35.8|64
1683536100000|2023-05-08 08:55:00|37.22|35.82|37.18|35.78|37.22|35.82|37.09|35.69|107
1683536400000|2023-05-08 09:00:00|37.19|35.79|37.23|35.83|37.24|35.84|37.17|35.77|40
1683536700000|2023-05-08 09:05:00|37.24|35.84|37.35|35.95|37.35|35.95|37.24|35.84|28
1683537000000|2023-05-08 09:10:00|37.34|35.94|37.38|35.98|37.39|35.99|37.32|35.92|29
1683537300000|2023-05-08 09:15:00|37.37|35.97|37.41|36.01|37.41|36.01|37.36|35.96|15
1683537600000|2023-05-08 09:20:00|37.42|36.02|37.41|36.01|37.42|36.02|37.36|35.96|35
1683537900000|2023-05-08 09:25:00|37.42|36.02|37.43|36.03|37.43|36.03|37.41|36.01|16
1683538200000|2023-05-08 09:30:00|37.42|36.02|37.37|35.97|37.42|36.02|37.36|35.96|16
1683538500000|2023-05-08 09:35:00|37.36|35.96|37.42|36.02|37.43|36.03|37.35|35.95|29
1683538800000|2023-05-08 09:40:00|37.41|36.01|37.45|36.05|37.45|36.05|37.41|36.01|7
1683539100000|2023-05-08 09:45:00|37.46|36.06|37.54|36.14|37.55|36.15|37.46|36.06|15
1683539400000|2023-05-08 09:50:00|37.53|36.13|37.53|36.13|37.54|36.14|37.52|36.12|17
1683539700000|2023-05-08 09:55:00|37.52|36.12|37.56|36.16|37.57|36.17|37.51|36.11|21
1683540000000|2023-05-08 10:00:00|37.57|36.17|37.65|36.25|37.65|36.25|37.55|36.15|28
1683540300000|2023-05-08 10:05:00|37.66|36.26|37.58|36.18|37.66|36.26|37.58|36.18|25
1683540600000|2023-05-08 10:10:00|37.59|36.19|37.63|36.23|37.65|36.25|37.58|36.18|21
1683540900000|2023-05-08 10:15:00|37.64|36.24|37.65|36.25|37.65|36.25|37.63|36.23|52
1683541200000|2023-05-08 10:20:00|37.64|36.24|37.65|36.25|37.65|36.25|37.64|36.24|2
1683541500000|2023-05-08 10:25:00|37.66|36.26|37.67|36.27|37.67|36.27|37.63|36.23|22
1683541800000|2023-05-08 10:30:00|37.66|36.26|37.65|36.25|37.66|36.26|37.62|36.22|34
1683542100000|2023-05-08 10:35:00|37.64|36.24|37.64|36.24|37.65|36.25|37.62|36.22|19
1683542400000|2023-05-08 10:40:00|37.65|36.25|37.62|36.22|37.66|36.26|37.62|36.22|20
1683542700000|2023-05-08 10:45:00|37.63|36.23|37.65|36.25|37.66|36.26|37.63|36.23|15
1683543000000|2023-05-08 10:50:00|37.66|36.26|37.66|36.26|37.67|36.27|37.63|36.23|13
1683543300000|2023-05-08 10:55:00|37.65|36.25|37.67|36.27|37.67|36.27|37.63|36.23|33
1683543600000|2023-05-08 11:00:00|37.66|36.26|37.68|36.28|37.68|36.28|37.66|36.26|7
1683543900000|2023-05-08 11:05:00|37.69|36.29|37.74|36.34|37.74|36.34|37.69|36.29|29
1683544200000|2023-05-08 11:10:00|37.73|36.33|37.75|36.35|37.77|36.37|37.73|36.33|13
1683544500000|2023-05-08 11:15:00|37.74|36.34|37.65|36.25|37.74|36.34|37.65|36.25|16
1683544800000|2023-05-08 11:20:00|37.66|36.26|37.63|36.23|37.68|36.28|37.63|36.23|22
1683545100000|2023-05-08 11:25:00|37.62|36.22|37.66|36.26|37.69|36.29|37.62|36.22|13
1683545400000|2023-05-08 11:30:00|37.67|36.27|37.71|36.31|37.71|36.31|37.66|36.26|11
1683545700000|2023-05-08 11:35:00|37.72|36.32|37.71|36.31|37.76|36.36|37.71|36.31|16
1683546000000|2023-05-08 11:40:00|37.72|36.32|37.64|36.24|37.73|36.33|37.63|36.23|21
1683546300000|2023-05-08 11:45:00|37.65|36.25|37.66|36.26|37.66|36.26|37.63|36.23|26
1683546600000|2023-05-08 11:50:00|37.65|36.25|37.63|36.23|37.65|36.25|37.62|36.22|23
1683546900000|2023-05-08 11:55:00|37.62|36.22|37.68|36.28|37.68|36.28|37.62|36.22|17
1683547200000|2023-05-08 12:00:00|37.69|36.29|37.72|36.32|37.75|36.35|37.67|36.27|25
1683547500000|2023-05-08 12:05:00|37.71|36.31|37.69|36.29|37.71|36.31|37.67|36.27|21
1683547800000|2023-05-08 12:10:00|37.68|36.28|37.64|36.24|37.69|36.29|37.63|36.23|27
1683548100000|2023-05-08 12:15:00|37.63|36.23|37.65|36.25|37.68|36.28|37.63|36.23|41
1683548400000|2023-05-08 12:20:00|37.66|36.26|37.64|36.24|37.67|36.27|37.64|36.24|13
1683548700000|2023-05-08 12:25:00|37.65|36.25|37.7|36.3|37.71|36.31|37.64|36.24|29
1683549000000|2023-05-08 12:30:00|37.71|36.31|37.68|36.28|37.71|36.31|37.67|36.27|18
1683549300000|2023-05-08 12:35:00|37.67|36.27|37.67|36.27|37.67|36.27|37.64|36.24|27
1683549600000|2023-05-08 12:40:00|37.68|36.28|37.65|36.25|37.68|36.28|37.65|36.25|14
1683549900000|2023-05-08 12:45:00|37.64|36.24|37.67|36.27|37.7|36.3|37.58|36.18|37
1683550200000|2023-05-08 12:50:00|37.66|36.26|37.63|36.23|37.66|36.26|37.61|36.21|32
1683550500000|2023-05-08 12:55:00|37.64|36.24|37.6|36.2|37.64|36.24|37.6|36.2|27
1683550800000|2023-05-08 13:00:00|37.61|36.21|37.64|36.24|37.64|36.24|37.6|36.2|32
1683551100000|2023-05-08 13:05:00|37.63|36.23|37.66|36.26|37.67|36.27|37.63|36.23|30
1683551400000|2023-05-08 13:10:00|37.65|36.25|37.82|36.42|37.89|36.49|37.64|36.24|55
1683551700000|2023-05-08 13:15:00|37.81|36.41|37.93|36.53|37.95|36.55|37.81|36.41|42
1683552000000|2023-05-08 13:20:00|37.92|36.52|37.88|36.48|37.92|36.52|37.83|36.43|28
1683552300000|2023-05-08 13:25:00|37.89|36.49|37.92|36.52|37.93|36.53|37.88|36.48|40
1683552600000|2023-05-08 13:30:00|37.91|36.51|37.86|36.46|37.92|36.52|37.85|36.45|28
1683552900000|2023-05-08 13:35:00|37.85|36.45|37.93|36.53|37.93|36.53|37.85|36.45|48
1683553200000|2023-05-08 13:40:00|37.94|36.54|37.89|36.49|37.94|36.54|37.88|36.48|16
1683553500000|2023-05-08 13:45:00|37.9|36.5|37.9|36.5|37.9|36.5|37.89|36.49|15
1683553800000|2023-05-08 13:50:00|37.92|36.52|37.91|36.51|37.92|36.52|37.89|36.49|20
1683554100000|2023-05-08 13:55:00|37.9|36.5|37.89|36.49|37.91|36.51|37.88|36.48|14
1683554400000|2023-05-08 14:00:00|37.9|36.5|37.88|36.48|37.98|36.58|37.87|36.47|40
1683554700000|2023-05-08 14:05:00|37.89|36.49|37.78|36.38|37.9|36.5|37.77|36.37|46
1683555000000|2023-05-08 14:10:00|37.77|36.37|37.8|36.4|37.83|36.43|37.77|36.37|39
1683555300000|2023-05-08 14:15:00|37.81|36.41|37.82|36.42|37.83|36.43|37.76|36.36|43
1683555600000|2023-05-08 14:20:00|37.83|36.43|37.9|36.5|37.93|36.53|37.83|36.43|29
1683555900000|2023-05-08 14:25:00|37.91|36.51|37.89|36.49|37.95|36.55|37.88|36.48|41
1683556200000|2023-05-08 14:30:00|37.9|36.5|37.9|36.5|37.93|36.53|37.89|36.49|28
1683556500000|2023-05-08 14:35:00|37.89|36.49|37.82|36.42|37.9|36.5|37.79|36.39|62
1683556800000|2023-05-08 14:40:00|37.83|36.43|37.9|36.5|37.94|36.54|37.81|36.41|50
1683557100000|2023-05-08 14:45:00|37.91|36.51|37.91|36.51|37.94|36.54|37.86|36.46|54
1683557400000|2023-05-08 14:50:00|37.9|36.5|38.03|36.63|38.03|36.63|37.89|36.49|52
1683557700000|2023-05-08 14:55:00|38.04|36.64|38.07|36.67|38.09|36.69|38.01|36.61|63
1683558000000|2023-05-08 15:00:00|38.08|36.68|38.12|36.72|38.24|36.84|38.08|36.68|99
1683558300000|2023-05-08 15:05:00|38.14|36.74|38.12|36.72|38.15|36.75|38.08|36.68|103
1683558600000|2023-05-08 15:10:00|38.11|36.71|38.22|36.82|38.25|36.85|38.11|36.71|42
1683558900000|2023-05-08 15:15:00|38.21|36.81|38.2|36.8|38.27|36.87|38.16|36.76|54
1683559200000|2023-05-08 15:20:00|38.19|36.79|38.28|36.88|38.28|36.88|38.19|36.79|58
1683559500000|2023-05-08 15:25:00|38.29|36.89|38.21|36.81|38.29|36.89|38.2|36.8|25
1683559800000|2023-05-08 15:30:00|38.2|36.8|38.16|36.76|38.23|36.83|38.16|36.76|41
1683560100000|2023-05-08 15:35:00|38.15|36.75|38.19|36.79|38.21|36.81|38.14|36.74|52
1683560400000|2023-05-08 15:40:00|38.18|36.78|38.15|36.75|38.19|36.79|38.15|36.75|30
1683560700000|2023-05-08 15:45:00|38.16|36.76|38.17|36.77|38.21|36.81|38.16|36.76|17
1683561000000|2023-05-08 15:50:00|38.16|36.76|38.09|36.69|38.17|36.77|38.08|36.68|21
1683561300000|2023-05-08 15:55:00|38.08|36.68|38.13|36.73|38.15|36.75|38.07|36.67|20
1683561600000|2023-05-08 16:00:00|38.14|36.74|38.11|36.71|38.23|36.83|38.11|36.71|29
1683561900000|2023-05-08 16:05:00|38.1|36.7|38.03|36.63|38.11|36.71|38|36.6|62
1683562200000|2023-05-08 16:10:00|38.02|36.62|37.99|36.59|38.02|36.62|37.96|36.56|32
1683562500000|2023-05-08 16:15:00|37.98|36.58|37.95|36.55|37.99|36.59|37.95|36.55|18
1683562800000|2023-05-08 16:20:00|37.96|36.56|37.99|36.59|38.01|36.61|37.95|36.55|31
1683563100000|2023-05-08 16:25:00|38|36.6|38.04|36.64|38.04|36.64|37.99|36.59|20
1683563400000|2023-05-08 16:30:00|38.03|36.63|37.95|36.55|38.03|36.63|37.95|36.55|31
1683563700000|2023-05-08 16:35:00|37.96|36.56|37.98|36.58|37.98|36.58|37.92|36.52|20
1683564000000|2023-05-08 16:40:00|37.99|36.59|37.94|36.54|37.99|36.59|37.9|36.5|29
1683564300000|2023-05-08 16:45:00|37.93|36.53|37.88|36.48|37.93|36.53|37.87|36.47|18
1683564600000|2023-05-08 16:50:00|37.89|36.49|37.7|36.3|37.93|36.53|37.7|36.3|55
1683564900000|2023-05-08 16:55:00|37.71|36.31|37.74|36.34|37.78|36.38|37.71|36.31|45
1683565200000|2023-05-08 17:00:00|37.73|36.33|37.54|36.14|37.73|36.33|37.51|36.11|96
1683565500000|2023-05-08 17:05:00|37.53|36.13|37.64|36.24|37.64|36.24|37.53|36.13|54
1683565800000|2023-05-08 17:10:00|37.63|36.23|37.68|36.28|37.7|36.3|37.63|36.23|36
1683566100000|2023-05-08 17:15:00|37.67|36.27|37.65|36.25|37.68|36.28|37.62|36.22|34
1683566400000|2023-05-08 17:20:00|37.64|36.24|37.6|36.2|37.68|36.28|37.6|36.2|32
1683566700000|2023-05-08 17:25:00|37.59|36.19|37.64|36.24|37.65|36.25|37.59|36.19|36
1683567000000|2023-05-08 17:30:00|37.65|36.25|37.62|36.22|37.68|36.28|37.62|36.22|21
1683567300000|2023-05-08 17:35:00|37.63|36.23|37.3|35.9|37.64|36.24|37.18|35.78|125
1683567600000|2023-05-08 17:40:00|37.31|35.91|37.26|35.86|37.41|36.01|37.24|35.84|126
1683567900000|2023-05-08 17:45:00|37.25|35.85|37.46|36.06|37.47|36.07|37.25|35.85|112
1683568200000|2023-05-08 17:50:00|37.45|36.05|37.41|36.01|37.46|36.06|37.36|35.96|67
1683568500000|2023-05-08 17:55:00|37.4|36|36.85|35.45|37.42|36.02|36.85|35.45|200
1683568800000|2023-05-08 18:00:00|36.86|35.46|36.45|35.05|36.98|35.58|36.11|34.71|542
1683569100000|2023-05-08 18:05:00|36.46|35.06|36.53|35.13|36.65|35.25|36.31|34.91|298
1683569400000|2023-05-08 18:10:00|36.54|35.14|36.59|35.19|36.64|35.24|36.46|35.06|195
1683569700000|2023-05-08 18:15:00|36.6|35.2|36.92|35.52|36.92|35.52|36.6|35.2|196
1683570000000|2023-05-08 18:20:00|36.93|35.53|36.9|35.5|36.97|35.57|36.81|35.41|149
1683570300000|2023-05-08 18:25:00|36.91|35.51|36.85|35.45|36.93|35.53|36.82|35.42|127
1683570600000|2023-05-08 18:30:00|36.86|35.46|36.75|35.35|36.89|35.49|36.71|35.31|128
1683570900000|2023-05-08 18:35:00|36.76|35.36|36.79|35.39|36.82|35.42|36.71|35.31|106
1683571200000|2023-05-08 18:40:00|36.77|35.37|36.86|35.46|36.86|35.46|36.72|35.32|65
1683571500000|2023-05-08 18:45:00|36.85|35.45|36.85|35.45|36.86|35.46|36.74|35.34|92
1683571800000|2023-05-08 18:50:00|36.84|35.44|36.7|35.3|36.84|35.44|36.68|35.28|62
1683572100000|2023-05-08 18:55:00|36.69|35.29|36.71|35.31|36.72|35.32|36.63|35.23|70
1683572400000|2023-05-08 19:00:00|36.7|35.3|36.8|35.4|36.8|35.4|36.64|35.24|109
1683572700000|2023-05-08 19:05:00|36.79|35.39|36.79|35.39|36.82|35.42|36.73|35.33|67
1683573000000|2023-05-08 19:10:00|36.8|35.4|36.83|35.43|36.84|35.44|36.77|35.37|80
1683573300000|2023-05-08 19:15:00|36.84|35.44|36.86|35.46|36.88|35.48|36.8|35.4|58
1683573600000|2023-05-08 19:20:00|36.85|35.45|36.97|35.57|36.98|35.58|36.84|35.44|48
1683573900000|2023-05-08 19:25:00|36.98|35.58|37.01|35.61|37.01|35.61|36.94|35.54|43
1683574200000|2023-05-08 19:30:00|37|35.6|37.11|35.71|37.11|35.71|36.97|35.57|53
1683574500000|2023-05-08 19:35:00|37.12|35.72|37.06|35.66|37.13|35.73|37.06|35.66|49
1683574800000|2023-05-08 19:40:00|37.05|35.65|37.03|35.63|37.1|35.7|37.03|35.63|58
1683575100000|2023-05-08 19:45:00|37.02|35.62|36.92|35.52|37.03|35.63|36.92|35.52|58
1683575400000|2023-05-08 19:50:00|36.93|35.53|36.83|35.43|36.93|35.53|36.83|35.43|36
1683575700000|2023-05-08 19:55:00|36.82|35.42|36.84|35.44|36.88|35.48|36.75|35.35|99
1683576000000|2023-05-08 20:00:00|36.83|35.43|36.93|35.53|36.94|35.54|36.81|35.41|58
1683576300000|2023-05-08 20:05:00|36.92|35.52|36.76|35.36|36.93|35.53|36.76|35.36|59
1683576600000|2023-05-08 20:10:00|36.77|35.37|36.94|35.54|36.94|35.54|36.76|35.36|71
1683576900000|2023-05-08 20:15:00|36.95|35.55|37.04|35.64|37.04|35.64|36.94|35.54|52
1683577200000|2023-05-08 20:20:00|37.05|35.65|36.98|35.58|37.05|35.65|36.95|35.55|52
1683577500000|2023-05-08 20:25:00|36.99|35.59|37.02|35.62|37.04|35.64|36.96|35.56|32
1683577800000|2023-05-08 20:30:00|37.03|35.63|37.04|35.64|37.06|35.66|37.03|35.63|14
1683578100000|2023-05-08 20:35:00|37.03|35.63|37.05|35.65|37.06|35.66|36.99|35.59|39
1683578400000|2023-05-08 20:40:00|37.06|35.66|37.06|35.66|37.07|35.67|37.03|35.63|33
1683578700000|2023-05-08 20:45:00|37.07|35.67|36.98|35.58|37.07|35.67|36.97|35.57|39
1683579000000|2023-05-08 20:50:00|36.99|35.59|37.01|35.61|37.04|35.64|36.95|35.55|51
1683579300000|2023-05-08 20:55:00|37|35.6|36.98|35.58|37|35.6|36.96|35.56|19
1683579600000|2023-05-08 21:00:00|36.99|35.59|36.92|35.52|37|35.6|36.9|35.5|38
1683579900000|2023-05-08 21:05:00|36.9|35.5|36.75|35.35|36.9|35.5|36.72|35.32|73
1683580200000|2023-05-08 21:10:00|36.76|35.36|36.8|35.4|36.8|35.4|36.75|35.35|23
1683580500000|2023-05-08 21:15:00|36.81|35.41|36.83|35.43|36.88|35.48|36.81|35.41|18
1683580800000|2023-05-08 21:20:00|36.84|35.44|36.86|35.46|36.93|35.53|36.8|35.4|28
1683581100000|2023-05-08 21:25:00|36.87|35.47|36.9|35.5|36.9|35.5|36.85|35.45|16
1683581400000|2023-05-08 21:30:00|36.91|35.51|36.89|35.49|36.93|35.53|36.84|35.44|24
1683581700000|2023-05-08 21:35:00|36.91|35.51|36.87|35.47|36.91|35.51|36.85|35.45|39
1683582000000|2023-05-08 21:40:00|36.86|35.46|36.93|35.53|36.93|35.53|36.85|35.45|12
1683582300000|2023-05-08 21:45:00|36.94|35.54|37.06|35.66|37.07|35.67|36.94|35.54|25
1683582600000|2023-05-08 21:50:00|37.05|35.65|36.97|35.57|37.05|35.65|36.97|35.57|27
1683582900000|2023-05-08 21:55:00|36.98|35.58|36.97|35.57|36.98|35.58|36.94|35.54|18
1683583200000|2023-05-08 22:00:00|36.99|35.59|36.99|35.59|37|35.6|36.92|35.52|45
1683583500000|2023-05-08 22:05:00|37|35.6|37.01|35.61|37.01|35.61|36.96|35.56|34
1683583800000|2023-05-08 22:10:00|37.02|35.62|36.98|35.58|37.02|35.62|36.98|35.58|7
1683584100000|2023-05-08 22:15:00|36.97|35.57|37.07|35.67|37.07|35.67|36.97|35.57|27
1683584400000|2023-05-08 22:20:00|37.06|35.66|37.03|35.63|37.09|35.69|37.02|35.62|40
1683584700000|2023-05-08 22:25:00|37.04|35.64|37.04|35.64|37.04|35.64|36.99|35.59|17
1683585000000|2023-05-08 22:30:00|37.03|35.63|37.04|35.64|37.04|35.64|37.02|35.62|16
1683585300000|2023-05-08 22:35:00|37.03|35.63|37.04|35.64|37.04|35.64|37.02|35.62|6
1683585600000|2023-05-08 22:40:00|37.03|35.63|37.08|35.68|37.08|35.68|37.03|35.63|10
1683585900000|2023-05-08 22:45:00|37.09|35.69|37.02|35.62|37.13|35.73|37.02|35.62|29
1683586200000|2023-05-08 22:50:00|37.03|35.63|37.06|35.66|37.09|35.69|37.02|35.62|18
1683586500000|2023-05-08 22:55:00|37.05|35.65|37.11|35.71|37.13|35.73|37.05|35.65|25
1683586800000|2023-05-08 23:00:00|37.12|35.72|37.15|35.75|37.15|35.75|37.11|35.71|24
1683587100000|2023-05-08 23:05:00|37.14|35.74|37.14|35.74|37.14|35.74|37.13|35.73|19
1683587400000|2023-05-08 23:10:00|37.13|35.73|37.16|35.76|37.16|35.76|37.13|35.73|6
1683587700000|2023-05-08 23:15:00|37.17|35.77|37.17|35.77|37.18|35.78|37.12|35.72|19
1683588000000|2023-05-08 23:20:00|37.18|35.78|37.26|35.86|37.27|35.87|37.18|35.78|47
1683588300000|2023-05-08 23:25:00|37.25|35.85|37.2|35.8|37.25|35.85|37.2|35.8|26
1683588600000|2023-05-08 23:30:00|37.21|35.81|37.19|35.79|37.22|35.82|37.17|35.77|25
1683588900000|2023-05-08 23:35:00|37.2|35.8|37.19|35.79|37.2|35.8|37.16|35.76|14
1683589200000|2023-05-08 23:40:00|37.18|35.78|37.16|35.76|37.19|35.79|37.14|35.74|20
1683589500000|2023-05-08 23:45:00|37.17|35.77|37.24|35.84|37.24|35.84|37.17|35.77|26
1683589800000|2023-05-08 23:50:00|37.25|35.85|37.3|35.9|37.33|35.93|37.24|35.84|40
1683590100000|2023-05-08 23:55:00|37.29|35.89|37.28|35.88|37.3|35.9|37.27|35.87|24
1683590400000|2023-05-09 00:00:00|37.27|35.87|37.32|35.92|37.33|35.93|37.19|35.79|39
1683590700000|2023-05-09 00:05:00|37.33|35.93|37.3|35.9|37.38|35.98|37.25|35.85|42
1683591000000|2023-05-09 00:10:00|37.31|35.91|37.35|35.95|37.36|35.96|37.28|35.88|36
1683591300000|2023-05-09 00:15:00|37.36|35.96|37.4|36|37.41|36.01|37.35|35.95|20
1683591600000|2023-05-09 00:20:00|37.41|36.01|37.33|35.93|37.41|36.01|37.26|35.86|54
1683591900000|2023-05-09 00:25:00|37.34|35.94|37.36|35.96|37.37|35.97|37.26|35.86|57
1683592200000|2023-05-09 00:30:00|37.35|35.95|37.33|35.93|37.4|36|37.32|35.92|47
1683592500000|2023-05-09 00:35:00|37.34|35.94|37.34|35.94|37.34|35.94|37.28|35.88|19
1683592800000|2023-05-09 00:40:00|37.35|35.95|37.39|35.99|37.39|35.99|37.32|35.92|16
1683593100000|2023-05-09 00:45:00|37.4|36|37.4|36|37.44|36.04|37.39|35.99|22
1683593400000|2023-05-09 00:50:00|37.41|36.01|37.35|35.95|37.41|36.01|37.35|35.95|27
1683593700000|2023-05-09 00:55:00|37.36|35.96|37.4|36|37.4|36|37.35|35.95|17
1683594000000|2023-05-09 01:00:00|37.41|36.01|37.46|36.06|37.46|36.06|37.37|35.97|36
1683594300000|2023-05-09 01:05:00|37.47|36.07|37.59|36.19|37.77|36.37|37.47|36.07|126
1683594600000|2023-05-09 01:10:00|37.6|36.2|37.59|36.19|37.7|36.3|37.58|36.18|77
1683594900000|2023-05-09 01:15:00|37.58|36.18|37.58|36.18|37.6|36.2|37.54|36.14|65
1683595200000|2023-05-09 01:20:00|37.57|36.17|37.49|36.09|37.57|36.17|37.49|36.09|35
1683595500000|2023-05-09 01:25:00|37.48|36.08|37.54|36.14|37.56|36.16|37.47|36.07|37
1683595800000|2023-05-09 01:30:00|37.55|36.15|37.63|36.23|37.67|36.27|37.55|36.15|63
1683596100000|2023-05-09 01:35:00|37.62|36.22|37.58|36.18|37.65|36.25|37.57|36.17|33
1683596400000|2023-05-09 01:40:00|37.59|36.19|37.56|36.16|37.6|36.2|37.55|36.15|30
1683596700000|2023-05-09 01:45:00|37.55|36.15|37.59|36.19|37.59|36.19|37.53|36.13|27
1683597000000|2023-05-09 01:50:00|37.58|36.18|37.48|36.08|37.61|36.21|37.47|36.07|40
1683597300000|2023-05-09 01:55:00|37.47|36.07|37.47|36.07|37.49|36.09|37.44|36.04|23
1683597600000|2023-05-09 02:00:00|37.48|36.08|37.37|35.97|37.48|36.08|37.37|35.97|41
1683597900000|2023-05-09 02:05:00|37.38|35.98|37.35|35.95|37.39|35.99|37.34|35.94|37
1683598200000|2023-05-09 02:10:00|37.36|35.96|37.35|35.95|37.37|35.97|37.34|35.94|22
1683598500000|2023-05-09 02:15:00|37.34|35.94|37.26|35.86|37.34|35.94|37.2|35.8|53
1683598800000|2023-05-09 02:20:00|37.27|35.87|37.31|35.91|37.34|35.94|37.27|35.87|31
1683599100000|2023-05-09 02:25:00|37.32|35.92|37.35|35.95|37.35|35.95|37.31|35.91|21
1683599400000|2023-05-09 02:30:00|37.36|35.96|37.43|36.03|37.43|36.03|37.34|35.94|23
1683599700000|2023-05-09 02:35:00|37.44|36.04|37.41|36.01|37.44|36.04|37.41|36.01|14
1683600000000|2023-05-09 02:40:00|37.42|36.02|37.42|36.02|37.44|36.04|37.41|36.01|17
1683600300000|2023-05-09 02:45:00|37.41|36.01|37.39|35.99|37.41|36.01|37.33|35.93|37
1683600600000|2023-05-09 02:50:00|37.38|35.98|37.38|35.98|37.39|35.99|37.36|35.96|19
1683600900000|2023-05-09 02:55:00|37.37|35.97|37.4|36|37.42|36.02|37.35|35.95|26
1683601200000|2023-05-09 03:00:00|37.39|35.99|37.38|35.98|37.42|36.02|37.38|35.98|28
1683601500000|2023-05-09 03:05:00|37.37|35.97|37.31|35.91|37.39|35.99|37.31|35.91|27
1683601800000|2023-05-09 03:10:00|37.3|35.9|37.31|35.91|37.31|35.91|37.28|35.88|11
1683602100000|2023-05-09 03:15:00|37.3|35.9|37.23|35.83|37.3|35.9|37.22|35.82|29
1683602400000|2023-05-09 03:20:00|37.24|35.84|37.21|35.81|37.24|35.84|37.2|35.8|22
1683602700000|2023-05-09 03:25:00|37.2|35.8|37.21|35.81|37.23|35.83|37.2|35.8|16
1683603000000|2023-05-09 03:30:00|37.22|35.82|37.25|35.85|37.25|35.85|37.2|35.8|22
1683603300000|2023-05-09 03:35:00|37.24|35.84|37.2|35.8|37.24|35.84|37.2|35.8|11
1683603600000|2023-05-09 03:40:00|37.21|35.81|37.19|35.79|37.21|35.81|37.18|35.78|7
1683603900000|2023-05-09 03:45:00|37.18|35.78|37.14|35.74|37.21|35.81|37.14|35.74|14
1683604200000|2023-05-09 03:50:00|37.15|35.75|37.19|35.79|37.19|35.79|37.14|35.74|21
1683604500000|2023-05-09 03:55:00|37.18|35.78|37.16|35.76|37.18|35.78|37.16|35.76|21
1683604800000|2023-05-09 04:00:00|37.15|35.75|37.14|35.74|37.16|35.76|37.14|35.74|26
1683605100000|2023-05-09 04:05:00|37.15|35.75|37.17|35.77|37.17|35.77|37.14|35.74|12
1683605400000|2023-05-09 04:10:00|37.18|35.78|37.21|35.81|37.22|35.82|37.17|35.77|12
1683605700000|2023-05-09 04:15:00|37.2|35.8|37.29|35.89|37.29|35.89|37.19|35.79|31
1683606000000|2023-05-09 04:20:00|37.28|35.88|37.22|35.82|37.31|35.91|37.21|35.81|31
1683606300000|2023-05-09 04:25:00|37.21|35.81|37.27|35.87|37.27|35.87|37.2|35.8|13
1683606600000|2023-05-09 04:30:00|37.26|35.86|37.19|35.79|37.26|35.86|37.19|35.79|16
1683606900000|2023-05-09 04:35:00|37.18|35.78|37.1|35.7|37.19|35.79|37.09|35.69|27
1683607200000|2023-05-09 04:40:00|37.09|35.69|37.14|35.74|37.16|35.76|37.09|35.69|24
1683607500000|2023-05-09 04:45:00|37.13|35.73|37.15|35.75|37.18|35.78|37.12|35.72|14
1683607800000|2023-05-09 04:50:00|37.16|35.76|37.17|35.77|37.18|35.78|37.16|35.76|12
1683608100000|2023-05-09 04:55:00|37.18|35.78|37.13|35.73|37.19|35.79|37.12|35.72|14
1683608400000|2023-05-09 05:00:00|37.14|35.74|37.12|35.72|37.19|35.79|37.1|35.7|29
1683608700000|2023-05-09 05:05:00|37.11|35.71|37.06|35.66|37.12|35.72|37.06|35.66|20
1683609000000|2023-05-09 05:10:00|37.05|35.65|37.15|35.75|37.17|35.77|37.03|35.63|36
1683609300000|2023-05-09 05:15:00|37.14|35.74|37.09|35.69|37.17|35.77|37.08|35.68|30
1683609600000|2023-05-09 05:20:00|37.08|35.68|37.11|35.71|37.11|35.71|37.07|35.67|18
1683609900000|2023-05-09 05:25:00|37.1|35.7|37.09|35.69|37.1|35.7|37.06|35.66|32
1683610200000|2023-05-09 05:30:00|37.08|35.68|37.12|35.72|37.12|35.72|37.06|35.66|43
1683610500000|2023-05-09 05:35:00|37.13|35.73|37.15|35.75|37.17|35.77|37.11|35.71|23
1683610800000|2023-05-09 05:40:00|37.16|35.76|37.23|35.83|37.23|35.83|37.13|35.73|32
1683611100000|2023-05-09 05:45:00|37.24|35.84|37.22|35.82|37.24|35.84|37.22|35.82|19
1683611400000|2023-05-09 05:50:00|37.21|35.81|37.17|35.77|37.21|35.81|37.17|35.77|18
1683611700000|2023-05-09 05:55:00|37.16|35.76|37.18|35.78|37.2|35.8|37.16|35.76|19
1683612000000|2023-05-09 06:00:00|37.17|35.77|37.18|35.78|37.18|35.78|37.15|35.75|24
1683612300000|2023-05-09 06:05:00|37.19|35.79|37.14|35.74|37.19|35.79|37.13|35.73|25
1683612600000|2023-05-09 06:10:00|37.13|35.73|37.06|35.66|37.13|35.73|37.04|35.64|43
1683612900000|2023-05-09 06:15:00|37.07|35.67|37|35.6|37.07|35.67|36.99|35.59|22
1683613200000|2023-05-09 06:20:00|36.99|35.59|37.01|35.61|37.02|35.62|36.96|35.56|35
1683613500000|2023-05-09 06:25:00|37.02|35.62|36.99|35.59|37.04|35.64|36.97|35.57|26
1683613800000|2023-05-09 06:30:00|36.98|35.58|36.9|35.5|36.98|35.58|36.89|35.49|35
1683614100000|2023-05-09 06:35:00|36.89|35.49|36.86|35.46|36.92|35.52|36.84|35.44|34
1683614400000|2023-05-09 06:40:00|36.87|35.47|36.99|35.59|37|35.6|36.87|35.47|26
1683614700000|2023-05-09 06:45:00|36.98|35.58|37.01|35.61|37.1|35.7|36.98|35.58|49
1683615000000|2023-05-09 06:50:00|37.02|35.62|36.95|35.55|37.03|35.63|36.95|35.55|34
1683615300000|2023-05-09 06:55:00|36.94|35.54|36.91|35.51|36.97|35.57|36.91|35.51|34
1683615600000|2023-05-09 07:00:00|36.92|35.52|36.96|35.56|36.97|35.57|36.9|35.5|25
1683615900000|2023-05-09 07:05:00|36.97|35.57|36.9|35.5|36.97|35.57|36.89|35.49|30
1683616200000|2023-05-09 07:10:00|36.89|35.49|36.97|35.57|36.97|35.57|36.89|35.49|25
1683616500000|2023-05-09 07:15:00|36.98|35.58|37.07|35.67|37.07|35.67|36.97|35.57|24
1683616800000|2023-05-09 07:20:00|37.08|35.68|37.11|35.71|37.11|35.71|37.08|35.68|16
1683617100000|2023-05-09 07:25:00|37.1|35.7|37.09|35.69|37.1|35.7|37.06|35.66|18
1683617400000|2023-05-09 07:30:00|37.1|35.7|37.11|35.71|37.18|35.78|37.1|35.7|46
1683617700000|2023-05-09 07:35:00|37.12|35.72|37.08|35.68|37.13|35.73|37.08|35.68|19
1683618000000|2023-05-09 07:40:00|37.09|35.69|37.1|35.7|37.12|35.72|37.09|35.69|22
1683618300000|2023-05-09 07:45:00|37.09|35.69|37.1|35.7|37.1|35.7|37.06|35.66|40
1683618600000|2023-05-09 07:50:00|37.11|35.71|37.19|35.79|37.19|35.79|37.11|35.71|47
1683618900000|2023-05-09 07:55:00|37.2|35.8|37.24|35.84|37.25|35.85|37.2|35.8|33
1683619200000|2023-05-09 08:00:00|37.23|35.83|37.19|35.79|37.24|35.84|37.17|35.77|21
1683619500000|2023-05-09 08:05:00|37.18|35.78|37.16|35.76|37.18|35.78|37.13|35.73|59
1683619800000|2023-05-09 08:10:00|37.15|35.75|37.15|35.75|37.18|35.78|37.14|35.74|19
1683620100000|2023-05-09 08:15:00|37.14|35.74|37.12|35.72|37.14|35.74|37.1|35.7|19
1683620400000|2023-05-09 08:20:00|37.13|35.73|37.12|35.72|37.16|35.76|37.1|35.7|25
1683620700000|2023-05-09 08:25:00|37.13|35.73|37.07|35.67|37.14|35.74|37.07|35.67|15
1683621000000|2023-05-09 08:30:00|37.06|35.66|37.02|35.62|37.07|35.67|36.98|35.58|35
1683621300000|2023-05-09 08:35:00|37.03|35.63|37|35.6|37.04|35.64|36.98|35.58|26
1683621600000|2023-05-09 08:40:00|37.01|35.61|37.04|35.64|37.05|35.65|37.01|35.61|12
1683621900000|2023-05-09 08:45:00|37.03|35.63|37|35.6|37.04|35.64|36.98|35.58|28
1683622200000|2023-05-09 08:50:00|37.01|35.61|36.97|35.57|37.01|35.61|36.94|35.54|19
1683622500000|2023-05-09 08:55:00|36.96|35.56|36.96|35.56|36.96|35.56|36.94|35.54|11
1683622800000|2023-05-09 09:00:00|36.95|35.55|36.95|35.55|36.95|35.55|36.92|35.52|15
1683623100000|2023-05-09 09:05:00|36.96|35.56|37|35.6|37|35.6|36.96|35.56|7
1683623400000|2023-05-09 09:10:00|36.99|35.59|37|35.6|37|35.6|36.97|35.57|14
1683623700000|2023-05-09 09:15:00|36.99|35.59|37|35.6|37.01|35.61|36.99|35.59|6
1683624000000|2023-05-09 09:20:00|36.99|35.59|36.94|35.54|36.99|35.59|36.93|35.53|15
1683624300000|2023-05-09 09:25:00|36.96|35.56|37.04|35.64|37.04|35.64|36.95|35.55|23
1683624600000|2023-05-09 09:30:00|37.03|35.63|37|35.6|37.03|35.63|36.97|35.57|22
1683624900000|2023-05-09 09:35:00|36.99|35.59|36.91|35.51|36.99|35.59|36.9|35.5|26
1683625200000|2023-05-09 09:40:00|36.9|35.5|36.95|35.55|36.95|35.55|36.9|35.5|18
1683625500000|2023-05-09 09:45:00|36.94|35.54|37|35.6|37|35.6|36.93|35.53|20
1683625800000|2023-05-09 09:50:00|36.99|35.59|36.98|35.58|37|35.6|36.97|35.57|18
1683626100000|2023-05-09 09:55:00|36.99|35.59|36.95|35.55|37.01|35.61|36.94|35.54|25
1683626400000|2023-05-09 10:00:00|36.94|35.54|36.94|35.54|36.95|35.55|36.91|35.51|33
1683626700000|2023-05-09 10:05:00|36.93|35.53|36.92|35.52|36.94|35.54|36.91|35.51|20
1683627000000|2023-05-09 10:10:00|36.93|35.53|37|35.6|37|35.6|36.93|35.53|15
1683627300000|2023-05-09 10:15:00|36.99|35.59|37.03|35.63|37.04|35.64|36.97|35.57|18
1683627600000|2023-05-09 10:20:00|37.04|35.64|37.06|35.66|37.08|35.68|37.03|35.63|17
1683627900000|2023-05-09 10:25:00|37.05|35.65|37.13|35.73|37.13|35.73|37.05|35.65|17
1683628200000|2023-05-09 10:30:00|37.14|35.74|37.07|35.67|37.15|35.75|37.02|35.62|43
1683628500000|2023-05-09 10:35:00|37.08|35.68|37.08|35.68|37.11|35.71|37.05|35.65|24
1683628800000|2023-05-09 10:40:00|37.09|35.69|37.14|35.74|37.16|35.76|37.08|35.68|40
1683629100000|2023-05-09 10:45:00|37.15|35.75|37.08|35.68|37.15|35.75|37.08|35.68|29
1683629400000|2023-05-09 10:50:00|37.09|35.69|37.14|35.74|37.14|35.74|37.09|35.69|20
1683629700000|2023-05-09 10:55:00|37.15|35.75|37.11|35.71|37.15|35.75|37.1|35.7|15
1683630000000|2023-05-09 11:00:00|37.12|35.72|37.06|35.66|37.15|35.75|37.05|35.65|31
1683630300000|2023-05-09 11:05:00|37.07|35.67|37.03|35.63|37.07|35.67|36.99|35.59|39
1683630600000|2023-05-09 11:10:00|37.02|35.62|36.99|35.59|37.05|35.65|36.96|35.56|38
1683630900000|2023-05-09 11:15:00|36.98|35.58|37.02|35.62|37.04|35.64|36.97|35.57|23
1683631200000|2023-05-09 11:20:00|37.03|35.63|37.03|35.63|37.04|35.64|37.01|35.61|21
1683631500000|2023-05-09 11:25:00|37.04|35.64|37.05|35.65|37.05|35.65|37.04|35.64|10
1683631800000|2023-05-09 11:30:00|37.06|35.66|37.18|35.78|37.2|35.8|37.06|35.66|31
1683632100000|2023-05-09 11:35:00|37.17|35.77|37.17|35.77|37.19|35.79|37.15|35.75|35
1683632400000|2023-05-09 11:40:00|37.18|35.78|37.19|35.79|37.21|35.81|37.17|35.77|36
1683632700000|2023-05-09 11:45:00|37.18|35.78|37.22|35.82|37.23|35.83|37.16|35.76|17
1683633000000|2023-05-09 11:50:00|37.23|35.83|37.22|35.82|37.26|35.86|37.22|35.82|26
1683633300000|2023-05-09 11:55:00|37.21|35.81|37.2|35.8|37.23|35.83|37.19|35.79|28
1683633600000|2023-05-09 12:00:00|37.21|35.81|37.15|35.75|37.28|35.88|37.15|35.75|36
1683633900000|2023-05-09 12:05:00|37.16|35.76|37.13|35.73|37.18|35.78|37.13|35.73|26
1683634200000|2023-05-09 12:10:00|37.12|35.72|37.27|35.87|37.27|35.87|37.12|35.72|26
1683634500000|2023-05-09 12:15:00|37.28|35.88|37.3|35.9|37.33|35.93|37.24|35.84|66
1683634800000|2023-05-09 12:20:00|37.29|35.89|37.24|35.84|37.29|35.89|37.17|35.77|37
1683635100000|2023-05-09 12:25:00|37.23|35.83|37.24|35.84|37.29|35.89|37.23|35.83|50
1683635400000|2023-05-09 12:30:00|37.25|35.85|37.27|35.87|37.3|35.9|37.24|35.84|38
1683635700000|2023-05-09 12:35:00|37.26|35.86|37.25|35.85|37.27|35.87|37.24|35.84|28
1683636000000|2023-05-09 12:40:00|37.24|35.84|37.27|35.87|37.28|35.88|37.24|35.84|16
1683636300000|2023-05-09 12:45:00|37.28|35.88|37.33|35.93|37.33|35.93|37.26|35.86|12
1683636600000|2023-05-09 12:50:00|37.32|35.92|37.32|35.92|37.32|35.92|37.3|35.9|9
1683636900000|2023-05-09 12:55:00|37.33|35.93|37.34|35.94|37.35|35.95|37.32|35.92|22
1683637200000|2023-05-09 13:00:00|37.35|35.95|37.42|36.02|37.43|36.03|37.33|35.93|35
1683637500000|2023-05-09 13:05:00|37.41|36.01|37.43|36.03|37.44|36.04|37.39|35.99|28
1683637800000|2023-05-09 13:10:00|37.44|36.04|37.44|36.04|37.47|36.07|37.4|36|47
1683638100000|2023-05-09 13:15:00|37.43|36.03|37.27|35.87|37.43|36.03|37.27|35.87|50
1683638400000|2023-05-09 13:20:00|37.28|35.88|37.25|35.85|37.28|35.88|37.24|35.84|18
1683638700000|2023-05-09 13:25:00|37.26|35.86|37.3|35.9|37.32|35.92|37.26|35.86|34
1683639000000|2023-05-09 13:30:00|37.31|35.91|37.3|35.9|37.32|35.92|37.26|35.86|38
1683639300000|2023-05-09 13:35:00|37.29|35.89|37.26|35.86|37.31|35.91|37.22|35.82|58
1683639600000|2023-05-09 13:40:00|37.25|35.85|37.25|35.85|37.3|35.9|37.22|35.82|49
1683639900000|2023-05-09 13:45:00|37.26|35.86|37.22|35.82|37.27|35.87|37.21|35.81|61
1683640200000|2023-05-09 13:50:00|37.21|35.81|37.18|35.78|37.22|35.82|37.1|35.7|71
1683640500000|2023-05-09 13:55:00|37.19|35.79|37.22|35.82|37.25|35.85|37.18|35.78|37
1683640800000|2023-05-09 14:00:00|37.23|35.83|37.14|35.74|37.26|35.86|37.11|35.71|28
1683641100000|2023-05-09 14:05:00|37.15|35.75|37.06|35.66|37.15|35.75|37.05|35.65|62
1683641400000|2023-05-09 14:10:00|37.05|35.65|37.06|35.66|37.09|35.69|36.99|35.59|61
1683641700000|2023-05-09 14:15:00|37.05|35.65|37.12|35.72|37.18|35.78|37.05|35.65|56
1683642000000|2023-05-09 14:20:00|37.13|35.73|37.07|35.67|37.14|35.74|37.06|35.66|33
1683642300000|2023-05-09 14:25:00|37.06|35.66|37.08|35.68|37.12|35.72|37.05|35.65|46
1683642600000|2023-05-09 14:30:00|37.09|35.69|37.14|35.74|37.17|35.77|37.08|35.68|35
1683642900000|2023-05-09 14:35:00|37.13|35.73|37.15|35.75|37.16|35.76|37.11|35.71|23
1683643200000|2023-05-09 14:40:00|37.14|35.74|37.22|35.82|37.24|35.84|37.13|35.73|38
1683643500000|2023-05-09 14:45:00|37.21|35.81|37.23|35.83|37.27|35.87|37.17|35.77|47
1683643800000|2023-05-09 14:50:00|37.22|35.82|37.13|35.73|37.22|35.82|37.11|35.71|51
1683644100000|2023-05-09 14:55:00|37.12|35.72|37.12|35.72|37.14|35.74|37.08|35.68|29
1683644400000|2023-05-09 15:00:00|37.13|35.73|37.17|35.77|37.18|35.78|37.11|35.71|49
1683644700000|2023-05-09 15:05:00|37.18|35.78|37.09|35.69|37.18|35.78|37.09|35.69|22
1683645000000|2023-05-09 15:10:00|37.08|35.68|36.99|35.59|37.08|35.68|36.97|35.57|50
1683645300000|2023-05-09 15:15:00|37|35.6|37.05|35.65|37.06|35.66|36.98|35.58|47
1683645600000|2023-05-09 15:20:00|37.04|35.64|36.94|35.54|37.05|35.65|36.93|35.53|23
1683645900000|2023-05-09 15:25:00|36.93|35.53|36.97|35.57|36.99|35.59|36.92|35.52|33
1683646200000|2023-05-09 15:30:00|36.98|35.58|36.99|35.59|37.01|35.61|36.98|35.58|23
1683646500000|2023-05-09 15:35:00|36.98|35.58|37|35.6|37.01|35.61|36.94|35.54|42
1683646800000|2023-05-09 15:40:00|36.99|35.59|36.95|35.55|36.99|35.59|36.93|35.53|19
1683647100000|2023-05-09 15:45:00|36.94|35.54|36.89|35.49|36.96|35.56|36.89|35.49|29
1683647400000|2023-05-09 15:50:00|36.9|35.5|36.85|35.45|36.9|35.5|36.75|35.35|73
1683647700000|2023-05-09 15:55:00|36.84|35.44|36.84|35.44|36.87|35.47|36.8|35.4|59
1683648000000|2023-05-09 16:00:00|36.83|35.43|36.73|35.33|36.85|35.45|36.73|35.33|69
1683648300000|2023-05-09 16:05:00|36.74|35.34|36.87|35.47|36.89|35.49|36.71|35.31|54
1683648600000|2023-05-09 16:10:00|36.86|35.46|36.84|35.44|36.86|35.46|36.78|35.38|40
1683648900000|2023-05-09 16:15:00|36.85|35.45|36.9|35.5|36.94|35.54|36.84|35.44|37
1683649200000|2023-05-09 16:20:00|36.89|35.49|36.82|35.42|36.91|35.51|36.8|35.4|51
1683649500000|2023-05-09 16:25:00|36.81|35.41|36.91|35.51|36.92|35.52|36.81|35.41|19
1683649800000|2023-05-09 16:30:00|36.9|35.5|36.93|35.53|36.95|35.55|36.9|35.5|26
1683650100000|2023-05-09 16:35:00|36.94|35.54|36.97|35.57|36.99|35.59|36.93|35.53|31
1683650400000|2023-05-09 16:40:00|36.96|35.56|36.95|35.55|36.96|35.56|36.94|35.54|24
1683650700000|2023-05-09 16:45:00|36.96|35.56|37|35.6|37.04|35.64|36.94|35.54|43
1683651000000|2023-05-09 16:50:00|37.01|35.61|36.98|35.58|37.02|35.62|36.97|35.57|32
1683651300000|2023-05-09 16:55:00|36.99|35.59|37.21|35.81|37.21|35.81|36.98|35.58|72
1683651600000|2023-05-09 17:00:00|37.22|35.82|37.12|35.72|37.3|35.9|37.1|35.7|117
1683651900000|2023-05-09 17:05:00|37.11|35.71|37.12|35.72|37.15|35.75|37.03|35.63|62
1683652200000|2023-05-09 17:10:00|37.13|35.73|37.05|35.65|37.13|35.73|37.03|35.63|35
1683652500000|2023-05-09 17:15:00|37.04|35.64|37.11|35.71|37.11|35.71|37.03|35.63|34
1683652800000|2023-05-09 17:20:00|37.1|35.7|37.1|35.7|37.1|35.7|37.04|35.64|35
1683653100000|2023-05-09 17:25:00|37.09|35.69|37.1|35.7|37.11|35.71|37.07|35.67|28
1683653400000|2023-05-09 17:30:00|37.11|35.71|37.1|35.7|37.17|35.77|37.07|35.67|30
1683653700000|2023-05-09 17:35:00|37.11|35.71|37.14|35.74|37.14|35.74|37.1|35.7|18
1683654000000|2023-05-09 17:40:00|37.13|35.73|37.09|35.69|37.15|35.75|37.09|35.69|21
1683654300000|2023-05-09 17:45:00|37.1|35.7|37.14|35.74|37.14|35.74|37.1|35.7|23
1683654600000|2023-05-09 17:50:00|37.13|35.73|37.05|35.65|37.14|35.74|36.98|35.58|53
1683654900000|2023-05-09 17:55:00|37.06|35.66|37.03|35.63|37.08|35.68|37.02|35.62|20
1683655200000|2023-05-09 18:00:00|37.02|35.62|37.05|35.65|37.08|35.68|36.99|35.59|52
1683655500000|2023-05-09 18:05:00|37.06|35.66|37.08|35.68|37.08|35.68|37.02|35.62|19
1683655800000|2023-05-09 18:10:00|37.09|35.69|36.96|35.56|37.09|35.69|36.96|35.56|35
1683656100000|2023-05-09 18:15:00|36.95|35.55|37.01|35.61|37.06|35.66|36.95|35.55|40
1683656400000|2023-05-09 18:20:00|37.02|35.62|37.03|35.63|37.03|35.63|36.95|35.55|19
1683656700000|2023-05-09 18:25:00|37.02|35.62|37.02|35.62|37.04|35.64|37.01|35.61|23
1683657000000|2023-05-09 18:30:00|37.01|35.61|37.06|35.66|37.07|35.67|37.01|35.61|18
1683657300000|2023-05-09 18:35:00|37.07|35.67|37.13|35.73|37.13|35.73|37.07|35.67|19
1683657600000|2023-05-09 18:40:00|37.12|35.72|37.11|35.71|37.12|35.72|37.1|35.7|8
1683657900000|2023-05-09 18:45:00|37.1|35.7|37.1|35.7|37.12|35.72|37.06|35.66|19
1683658200000|2023-05-09 18:50:00|37.09|35.69|36.94|35.54|37.09|35.69|36.92|35.52|41
1683658500000|2023-05-09 18:55:00|36.95|35.55|37.01|35.61|37.01|35.61|36.95|35.55|29
1683658800000|2023-05-09 19:00:00|37|35.6|37.03|35.63|37.04|35.64|36.99|35.59|32
1683659100000|2023-05-09 19:05:00|37.02|35.62|37.01|35.61|37.03|35.63|37|35.6|29
1683659400000|2023-05-09 19:10:00|37.02|35.62|36.99|35.59|37.05|35.65|36.97|35.57|45
1683659700000|2023-05-09 19:15:00|36.98|35.58|37.06|35.66|37.07|35.67|36.98|35.58|29
1683660000000|2023-05-09 19:20:00|37.07|35.67|37.09|35.69|37.09|35.69|37.05|35.65|33
1683660300000|2023-05-09 19:25:00|37.08|35.68|37.13|35.73|37.13|35.73|37.08|35.68|14
1683660600000|2023-05-09 19:30:00|37.12|35.72|37.11|35.71|37.13|35.73|37.1|35.7|16
1683660900000|2023-05-09 19:35:00|37.12|35.72|37.12|35.72|37.12|35.72|37.1|35.7|15
1683661200000|2023-05-09 19:40:00|37.11|35.71|37.1|35.7|37.14|35.74|37.08|35.68|38
1683661500000|2023-05-09 19:45:00|37.09|35.69|37.08|35.68|37.12|35.72|37.06|35.66|37
1683661800000|2023-05-09 19:50:00|37.09|35.69|37.15|35.75|37.15|35.75|37.09|35.69|13
1683662100000|2023-05-09 19:55:00|37.14|35.74|37.15|35.75|37.15|35.75|37.11|35.71|28
1683662400000|2023-05-09 20:00:00|37.16|35.76|37.24|35.84|37.29|35.89|37.15|35.75|81
1683662700000|2023-05-09 20:05:00|37.23|35.83|37.14|35.74|37.23|35.83|37.13|35.73|48
1683663000000|2023-05-09 20:10:00|37.15|35.75|37.15|35.75|37.17|35.77|37.14|35.74|18
1683663300000|2023-05-09 20:15:00|37.13|35.73|37.12|35.72|37.15|35.75|37.09|35.69|20
1683663600000|2023-05-09 20:20:00|37.11|35.71|37.13|35.73|37.13|35.73|37.09|35.69|17
1683663900000|2023-05-09 20:25:00|37.14|35.74|37.13|35.73|37.15|35.75|37.13|35.73|12
1683664200000|2023-05-09 20:30:00|37.12|35.72|37.09|35.69|37.13|35.73|37.08|35.68|46
1683664500000|2023-05-09 20:35:00|37.08|35.68|37.02|35.62|37.1|35.7|37.02|35.62|29
1683664800000|2023-05-09 20:40:00|37.01|35.61|37.01|35.61|37.03|35.63|37|35.6|21
1683665100000|2023-05-09 20:45:00|37|35.6|37|35.6|37.02|35.62|36.99|35.59|17
1683665400000|2023-05-09 20:50:00|37.01|35.61|36.95|35.55|37.01|35.61|36.95|35.55|17
1683665700000|2023-05-09 20:55:00|36.96|35.56|36.99|35.59|37|35.6|36.96|35.56|10
1683666000000|2023-05-09 21:00:00|36.98|35.58|36.98|35.58|37|35.6|36.95|35.55|24
1683666300000|2023-05-09 21:05:00|36.97|35.57|36.96|35.56|36.97|35.57|36.95|35.55|14
1683666600000|2023-05-09 21:10:00|36.95|35.55|36.91|35.51|36.95|35.55|36.91|35.51|9
1683666900000|2023-05-09 21:15:00|36.92|35.52|36.92|35.52|36.93|35.53|36.91|35.51|25
1683667200000|2023-05-09 21:20:00|36.93|35.53|36.91|35.51|36.93|35.53|36.88|35.48|15
1683667500000|2023-05-09 21:25:00|36.92|35.52|36.95|35.55|36.95|35.55|36.91|35.51|16
1683667800000|2023-05-09 21:30:00|36.94|35.54|36.96|35.56|36.96|35.56|36.93|35.53|13
1683668100000|2023-05-09 21:35:00|36.98|35.58|36.99|35.59|37|35.6|36.98|35.58|6
1683668400000|2023-05-09 21:40:00|36.98|35.58|36.96|35.56|36.99|35.59|36.96|35.56|17
1683668700000|2023-05-09 21:45:00|36.95|35.55|36.96|35.56|36.96|35.56|36.92|35.52|12
1683669000000|2023-05-09 21:50:00|36.97|35.57|36.92|35.52|36.97|35.57|36.91|35.51|16
1683669300000|2023-05-09 21:55:00|36.91|35.51|36.88|35.48|36.91|35.51|36.87|35.47|18
1683669600000|2023-05-09 22:00:00|36.89|35.49|36.86|35.46|36.89|35.49|36.84|35.44|29
1683669900000|2023-05-09 22:05:00|36.83|35.43|36.8|35.4|36.83|35.43|36.76|35.36|33
1683670200000|2023-05-09 22:10:00|36.81|35.41|36.85|35.45|36.86|35.46|36.81|35.41|15
1683670500000|2023-05-09 22:15:00|36.84|35.44|36.85|35.45|36.85|35.45|36.83|35.43|14
1683670800000|2023-05-09 22:20:00|36.84|35.44|36.84|35.44|36.84|35.44|36.81|35.41|21
1683671100000|2023-05-09 22:25:00|36.85|35.45|36.86|35.46|36.86|35.46|36.82|35.42|8
1683671400000|2023-05-09 22:30:00|36.85|35.45|36.85|35.45|36.86|35.46|36.83|35.43|9
1683671700000|2023-05-09 22:35:00|36.86|35.46|36.86|35.46|36.87|35.47|36.84|35.44|13
1683672000000|2023-05-09 22:40:00|36.87|35.47|36.87|35.47|36.87|35.47|36.85|35.45|19
1683672300000|2023-05-09 22:45:00|36.86|35.46|36.87|35.47|36.87|35.47|36.85|35.45|12
1683672600000|2023-05-09 22:50:00|36.88|35.48|36.86|35.46|36.88|35.48|36.86|35.46|7
1683672900000|2023-05-09 22:55:00|36.87|35.47|36.87|35.47|36.87|35.47|36.85|35.45|5
1683673200000|2023-05-09 23:00:00|36.88|35.48|36.91|35.51|36.92|35.52|36.88|35.48|15
1683673500000|2023-05-09 23:05:00|36.92|35.52|36.95|35.55|36.96|35.56|36.92|35.52|14
1683673800000|2023-05-09 23:10:00|36.96|35.56|36.98|35.58|36.99|35.59|36.96|35.56|10
1683674100000|2023-05-09 23:15:00|36.99|35.59|36.98|35.58|37|35.6|36.96|35.56|18
1683674400000|2023-05-09 23:20:00|36.97|35.57|36.99|35.59|36.99|35.59|36.97|35.57|19
1683674700000|2023-05-09 23:25:00|36.98|35.58|36.98|35.58|36.99|35.59|36.97|35.57|21
1683675000000|2023-05-09 23:30:00|36.99|35.59|36.99|35.59|37.01|35.61|36.99|35.59|11
1683675300000|2023-05-09 23:35:00|36.98|35.58|37|35.6|37|35.6|36.98|35.58|3
1683675600000|2023-05-09 23:40:00|37.01|35.61|37.01|35.61|37.02|35.62|36.99|35.59|13
1683675900000|2023-05-09 23:45:00|37.03|35.63|37.08|35.68|37.08|35.68|37.03|35.63|12
1683676200000|2023-05-09 23:50:00|37.1|35.7|37.13|35.73|37.13|35.73|37.09|35.69|16
1683676500000|2023-05-09 23:55:00|37.12|35.72|37.06|35.66|37.12|35.72|37.05|35.65|17
1683676800000|2023-05-10 00:00:00|37.07|35.67|37.07|35.67|37.08|35.68|37.05|35.65|19
1683677100000|2023-05-10 00:05:00|37.06|35.66|37.08|35.68|37.1|35.7|37.04|35.64|21
1683677400000|2023-05-10 00:10:00|37.07|35.67|37.13|35.73|37.13|35.73|37.07|35.67|15
1683677700000|2023-05-10 00:15:00|37.14|35.74|37.22|35.82|37.23|35.83|37.14|35.74|26
1683678000000|2023-05-10 00:20:00|37.23|35.83|37.22|35.82|37.23|35.83|37.19|35.79|32
1683678300000|2023-05-10 00:25:00|37.23|35.83|37.25|35.85|37.26|35.86|37.16|35.76|29
1683678600000|2023-05-10 00:30:00|37.26|35.86|37.18|35.78|37.26|35.86|37.11|35.71|48
1683678900000|2023-05-10 00:35:00|37.19|35.79|37.1|35.7|37.19|35.79|37.09|35.69|32
1683679200000|2023-05-10 00:40:00|37.11|35.71|37.16|35.76|37.16|35.76|37.09|35.69|38
1683679500000|2023-05-10 00:45:00|37.15|35.75|37.14|35.74|37.16|35.76|37.09|35.69|28
1683679800000|2023-05-10 00:50:00|37.15|35.75|37.17|35.77|37.18|35.78|37.14|35.74|13
1683680100000|2023-05-10 00:55:00|37.16|35.76|37.18|35.78|37.19|35.79|37.15|35.75|19
1683680400000|2023-05-10 01:00:00|37.19|35.79|37.25|35.85|37.25|35.85|37.19|35.79|31
1683680700000|2023-05-10 01:05:00|37.24|35.84|37.19|35.79|37.25|35.85|37.13|35.73|26
1683681000000|2023-05-10 01:10:00|37.2|35.8|37.17|35.77|37.22|35.82|37.16|35.76|26
1683681300000|2023-05-10 01:15:00|37.16|35.76|37.1|35.7|37.17|35.77|37.09|35.69|27
1683681600000|2023-05-10 01:20:00|37.11|35.71|37.25|35.85|37.28|35.88|37.11|35.71|60
1683681900000|2023-05-10 01:25:00|37.23|35.83|37.19|35.79|37.24|35.84|37.19|35.79|35
1683682200000|2023-05-10 01:30:00|37.2|35.8|37.27|35.87|37.27|35.87|37.2|35.8|38
1683682500000|2023-05-10 01:35:00|37.28|35.88|37.26|35.86|37.28|35.88|37.23|35.83|19
1683682800000|2023-05-10 01:40:00|37.27|35.87|37.27|35.87|37.28|35.88|37.26|35.86|19
1683683100000|2023-05-10 01:45:00|37.28|35.88|37.2|35.8|37.29|35.89|37.19|35.79|28
1683683400000|2023-05-10 01:50:00|37.19|35.79|37.19|35.79|37.21|35.81|37.16|35.76|37
1683683700000|2023-05-10 01:55:00|37.18|35.78|37.21|35.81|37.22|35.82|37.16|35.76|17
1683684000000|2023-05-10 02:00:00|37.22|35.82|37.26|35.86|37.26|35.86|37.22|35.82|11
1683684300000|2023-05-10 02:05:00|37.25|35.85|37.29|35.89|37.3|35.9|37.25|35.85|10
1683684600000|2023-05-10 02:10:00|37.28|35.88|37.27|35.87|37.28|35.88|37.26|35.86|20
1683684900000|2023-05-10 02:15:00|37.26|35.86|37.29|35.89|37.31|35.91|37.26|35.86|18
1683685200000|2023-05-10 02:20:00|37.28|35.88|37.19|35.79|37.28|35.88|37.19|35.79|22
1683685500000|2023-05-10 02:25:00|37.2|35.8|37.23|35.83|37.24|35.84|37.18|35.78|16
1683685800000|2023-05-10 02:30:00|37.24|35.84|37.19|35.79|37.26|35.86|37.19|35.79|26
1683686100000|2023-05-10 02:35:00|37.2|35.8|37.16|35.76|37.2|35.8|37.15|35.75|25
1683686400000|2023-05-10 02:40:00|37.17|35.77|37.17|35.77|37.17|35.77|37.14|35.74|17
1683686700000|2023-05-10 02:45:00|37.16|35.76|37.18|35.78|37.2|35.8|37.16|35.76|22
1683687000000|2023-05-10 02:50:00|37.19|35.79|37.18|35.78|37.2|35.8|37.16|35.76|7
1683687300000|2023-05-10 02:55:00|37.17|35.77|37.13|35.73|37.17|35.77|37.1|35.7|19
1683687600000|2023-05-10 03:00:00|37.14|35.74|37.15|35.75|37.17|35.77|37.14|35.74|12
1683687900000|2023-05-10 03:05:00|37.14|35.74|37.15|35.75|37.15|35.75|37.14|35.74|2
1683688200000|2023-05-10 03:10:00|37.16|35.76|37.17|35.77|37.18|35.78|37.15|35.75|10
1683688500000|2023-05-10 03:15:00|37.18|35.78|37.14|35.74|37.19|35.79|37.14|35.74|13
1683688800000|2023-05-10 03:20:00|37.15|35.75|37.14|35.74|37.15|35.75|37.14|35.74|2
1683689100000|2023-05-10 03:25:00|37.15|35.75|37.12|35.72|37.15|35.75|37.12|35.72|8
1683689400000|2023-05-10 03:30:00|37.13|35.73|37.12|35.72|37.14|35.74|37.11|35.71|16
1683689700000|2023-05-10 03:35:00|37.11|35.71|37.12|35.72|37.12|35.72|37.1|35.7|4
1683690000000|2023-05-10 03:40:00|37.13|35.73|37.14|35.74|37.14|35.74|37.12|35.72|10
1683690300000|2023-05-10 03:45:00|37.13|35.73|37.17|35.77|37.17|35.77|37.13|35.73|6
1683690600000|2023-05-10 03:50:00|37.16|35.76|37.17|35.77|37.17|35.77|37.15|35.75|12
1683690900000|2023-05-10 03:55:00|37.18|35.78|37.17|35.77|37.18|35.78|37.17|35.77|6
1683691200000|2023-05-10 04:00:00|37.16|35.76|37.22|35.82|37.22|35.82|37.16|35.76|13
1683691500000|2023-05-10 04:05:00|37.24|35.84|37.21|35.81|37.24|35.84|37.21|35.81|8
1683691800000|2023-05-10 04:10:00|37.2|35.8|37.22|35.82|37.22|35.82|37.2|35.8|3
1683692100000|2023-05-10 04:15:00|37.23|35.83|37.18|35.78|37.23|35.83|37.17|35.77|24
1683692400000|2023-05-10 04:20:00|37.17|35.77|37.11|35.71|37.17|35.77|37.11|35.71|9
1683692700000|2023-05-10 04:25:00|37.12|35.72|37.15|35.75|37.15|35.75|37.11|35.71|8
1683693000000|2023-05-10 04:30:00|37.14|35.74|37.18|35.78|37.21|35.81|37.13|35.73|30
1683693300000|2023-05-10 04:35:00|37.19|35.79|37.2|35.8|37.2|35.8|37.18|35.78|12
1683693600000|2023-05-10 04:40:00|37.19|35.79|37.17|35.77|37.2|35.8|37.16|35.76|23
1683693900000|2023-05-10 04:45:00|37.18|35.78|37.18|35.78|37.21|35.81|37.17|35.77|8
1683694200000|2023-05-10 04:50:00|37.17|35.77|37.16|35.76|37.17|35.77|37.15|35.75|8
1683694500000|2023-05-10 04:55:00|37.17|35.77|37.16|35.76|37.17|35.77|37.16|35.76|10
1683694800000|2023-05-10 05:00:00|37.17|35.77|37.24|35.84|37.24|35.84|37.17|35.77|21
1683695100000|2023-05-10 05:05:00|37.23|35.83|37.27|35.87|37.27|35.87|37.23|35.83|17
1683695400000|2023-05-10 05:10:00|37.28|35.88|37.31|35.91|37.34|35.94|37.27|35.87|16
1683695700000|2023-05-10 05:15:00|37.3|35.9|37.23|35.83|37.3|35.9|37.23|35.83|22
1683696000000|2023-05-10 05:20:00|37.22|35.82|37.17|35.77|37.22|35.82|37.17|35.77|14
1683696300000|2023-05-10 05:25:00|37.16|35.76|37.18|35.78|37.18|35.78|37.15|35.75|24
1683696600000|2023-05-10 05:30:00|37.17|35.77|37.16|35.76|37.2|35.8|37.16|35.76|16
1683696900000|2023-05-10 05:35:00|37.15|35.75|37.15|35.75|37.19|35.79|37.13|35.73|24
1683697200000|2023-05-10 05:40:00|37.16|35.76|37.14|35.74|37.16|35.76|37.13|35.73|23
1683697500000|2023-05-10 05:45:00|37.13|35.73|37.12|35.72|37.14|35.74|37.12|35.72|14
1683697800000|2023-05-10 05:50:00|37.13|35.73|37.11|35.71|37.15|35.75|37.11|35.71|19
1683698100000|2023-05-10 05:55:00|37.1|35.7|37.11|35.71|37.12|35.72|37.1|35.7|18
1683698400000|2023-05-10 06:00:00|37.12|35.72|37.01|35.61|37.13|35.73|36.98|35.58|37
1683698700000|2023-05-10 06:05:00|37|35.6|36.99|35.59|37.01|35.61|36.97|35.57|30
1683699000000|2023-05-10 06:10:00|37|35.6|37|35.6|37|35.6|36.99|35.59|17
1683699300000|2023-05-10 06:15:00|36.99|35.59|36.98|35.58|36.99|35.59|36.95|35.55|18
1683699600000|2023-05-10 06:20:00|36.97|35.57|36.96|35.56|36.98|35.58|36.95|35.55|6
1683699900000|2023-05-10 06:25:00|36.97|35.57|36.96|35.56|36.97|35.57|36.95|35.55|10
1683700200000|2023-05-10 06:30:00|36.97|35.57|37.03|35.63|37.03|35.63|36.97|35.57|16
1683700500000|2023-05-10 06:35:00|37.02|35.62|36.99|35.59|37.02|35.62|36.98|35.58|14
1683700800000|2023-05-10 06:40:00|36.98|35.58|36.98|35.58|36.98|35.58|36.97|35.57|5
1683701100000|2023-05-10 06:45:00|36.97|35.57|36.95|35.55|36.98|35.58|36.94|35.54|19
1683701400000|2023-05-10 06:50:00|36.94|35.54|36.9|35.5|36.94|35.54|36.87|35.47|27
1683701700000|2023-05-10 06:55:00|36.89|35.49|36.97|35.57|36.97|35.57|36.88|35.48|29
1683702000000|2023-05-10 07:00:00|36.96|35.56|36.92|35.52|36.97|35.57|36.9|35.5|39
1683702300000|2023-05-10 07:05:00|36.91|35.51|36.94|35.54|36.94|35.54|36.91|35.51|16
1683702600000|2023-05-10 07:10:00|36.93|35.53|36.93|35.53|36.94|35.54|36.91|35.51|17
1683702900000|2023-05-10 07:15:00|36.94|35.54|36.99|35.59|37.04|35.64|36.93|35.53|36
1683703200000|2023-05-10 07:20:00|36.98|35.58|36.93|35.53|36.99|35.59|36.9|35.5|38
1683703500000|2023-05-10 07:25:00|36.94|35.54|36.95|35.55|36.95|35.55|36.93|35.53|24
1683703800000|2023-05-10 07:30:00|36.94|35.54|36.95|35.55|36.96|35.56|36.91|35.51|24
1683704100000|2023-05-10 07:35:00|36.96|35.56|36.97|35.57|36.97|35.57|36.96|35.56|14
1683704400000|2023-05-10 07:40:00|36.96|35.56|36.95|35.55|36.96|35.56|36.92|35.52|24
1683704700000|2023-05-10 07:45:00|36.94|35.54|36.94|35.54|36.98|35.58|36.94|35.54|14
1683705000000|2023-05-10 07:50:00|36.93|35.53|36.92|35.52|36.95|35.55|36.92|35.52|14
1683705300000|2023-05-10 07:55:00|36.91|35.51|36.85|35.45|36.92|35.52|36.84|35.44|22
1683705600000|2023-05-10 08:00:00|36.86|35.46|36.84|35.44|36.89|35.49|36.84|35.44|30
1683705900000|2023-05-10 08:05:00|36.83|35.43|36.81|35.41|36.83|35.43|36.76|35.36|40
1683706200000|2023-05-10 08:10:00|36.82|35.42|36.85|35.45|36.85|35.45|36.77|35.37|27
1683706500000|2023-05-10 08:15:00|36.84|35.44|36.87|35.47|36.9|35.5|36.84|35.44|34
1683706800000|2023-05-10 08:20:00|36.86|35.46|36.68|35.28|36.86|35.46|36.68|35.28|36
1683707100000|2023-05-10 08:25:00|36.69|35.29|36.7|35.3|36.75|35.35|36.69|35.29|31
1683707400000|2023-05-10 08:30:00|36.69|35.29|36.73|35.33|36.74|35.34|36.65|35.25|27
1683707700000|2023-05-10 08:35:00|36.74|35.34|36.68|35.28|36.77|35.37|36.66|35.26|43
1683708000000|2023-05-10 08:40:00|36.67|35.27|36.69|35.29|36.71|35.31|36.65|35.25|24
1683708300000|2023-05-10 08:45:00|36.7|35.3|36.72|35.32|36.73|35.33|36.68|35.28|21
1683708600000|2023-05-10 08:50:00|36.73|35.33|36.75|35.35|36.75|35.35|36.71|35.31|15
1683708900000|2023-05-10 08:55:00|36.74|35.34|36.77|35.37|36.79|35.39|36.74|35.34|12
1683709200000|2023-05-10 09:00:00|36.76|35.36|36.66|35.26|36.76|35.36|36.66|35.26|28
1683709500000|2023-05-10 09:05:00|36.65|35.25|36.67|35.27|36.7|35.3|36.64|35.24|28
1683709800000|2023-05-10 09:10:00|36.68|35.28|36.63|35.23|36.68|35.28|36.61|35.21|25
1683710100000|2023-05-10 09:15:00|36.62|35.22|36.64|35.24|36.66|35.26|36.59|35.19|25
1683710400000|2023-05-10 09:20:00|36.65|35.25|36.7|35.3|36.72|35.32|36.65|35.25|22
1683710700000|2023-05-10 09:25:00|36.69|35.29|36.67|35.27|36.69|35.29|36.67|35.27|9
1683711000000|2023-05-10 09:30:00|36.66|35.26|36.77|35.37|36.79|35.39|36.62|35.22|34
1683711300000|2023-05-10 09:35:00|36.78|35.38|36.74|35.34|36.79|35.39|36.74|35.34|16
1683711600000|2023-05-10 09:40:00|36.75|35.35|36.75|35.35|36.78|35.38|36.75|35.35|17
1683711900000|2023-05-10 09:45:00|36.74|35.34|36.76|35.36|36.77|35.37|36.73|35.33|9
1683712200000|2023-05-10 09:50:00|36.77|35.37|36.8|35.4|36.81|35.41|36.73|35.33|24
1683712500000|2023-05-10 09:55:00|36.79|35.39|36.79|35.39|36.81|35.41|36.78|35.38|25
1683712800000|2023-05-10 10:00:00|36.8|35.4|36.77|35.37|36.8|35.4|36.74|35.34|20
1683713100000|2023-05-10 10:05:00|36.78|35.38|36.72|35.32|36.78|35.38|36.72|35.32|10
1683713400000|2023-05-10 10:10:00|36.71|35.31|36.69|35.29|36.72|35.32|36.68|35.28|18
1683713700000|2023-05-10 10:15:00|36.68|35.28|36.44|35.04|36.69|35.29|36.42|35.02|78
1683714000000|2023-05-10 10:20:00|36.43|35.03|36.4|35|36.49|35.09|36.39|34.99|60
1683714300000|2023-05-10 10:25:00|36.39|34.99|36.22|34.82|36.4|35|36.21|34.81|75
1683714600000|2023-05-10 10:30:00|36.23|34.83|36.35|34.95|36.37|34.97|36.2|34.8|65
1683714900000|2023-05-10 10:35:00|36.34|34.94|36.39|34.99|36.39|34.99|36.32|34.92|25
1683715200000|2023-05-10 10:40:00|36.4|35|36.38|34.98|36.4|35|36.33|34.93|23
1683715500000|2023-05-10 10:45:00|36.39|34.99|36.41|35.01|36.42|35.02|36.37|34.97|22
1683715800000|2023-05-10 10:50:00|36.42|35.02|36.41|35.01|36.44|35.04|36.37|34.97|20
1683716100000|2023-05-10 10:55:00|36.42|35.02|36.46|35.06|36.47|35.07|36.42|35.02|13
1683716400000|2023-05-10 11:00:00|36.45|35.05|36.44|35.04|36.46|35.06|36.44|35.04|18
1683716700000|2023-05-10 11:05:00|36.43|35.03|36.41|35.01|36.44|35.04|36.37|34.97|26
1683717000000|2023-05-10 11:10:00|36.42|35.02|36.43|35.03|36.47|35.07|36.42|35.02|22
1683717300000|2023-05-10 11:15:00|36.44|35.04|36.49|35.09|36.49|35.09|36.44|35.04|16
1683717600000|2023-05-10 11:20:00|36.5|35.1|36.51|35.11|36.52|35.12|36.49|35.09|20
1683717900000|2023-05-10 11:25:00|36.52|35.12|36.5|35.1|36.53|35.13|36.5|35.1|17
1683718200000|2023-05-10 11:30:00|36.49|35.09|36.46|35.06|36.49|35.09|36.46|35.06|15
1683718500000|2023-05-10 11:35:00|36.45|35.05|36.49|35.09|36.5|35.1|36.45|35.05|13
1683718800000|2023-05-10 11:40:00|36.48|35.08|36.49|35.09|36.5|35.1|36.47|35.07|8
1683719100000|2023-05-10 11:45:00|36.5|35.1|36.56|35.16|36.56|35.16|36.49|35.09|21
1683719400000|2023-05-10 11:50:00|36.55|35.15|36.54|35.14|36.56|35.16|36.54|35.14|18
1683719700000|2023-05-10 11:55:00|36.55|35.15|36.55|35.15|36.57|35.17|36.55|35.15|15
1683720000000|2023-05-10 12:00:00|36.56|35.16|36.52|35.12|36.56|35.16|36.48|35.08|31
1683720300000|2023-05-10 12:05:00|36.53|35.13|36.55|35.15|36.56|35.16|36.52|35.12|25
1683720600000|2023-05-10 12:10:00|36.54|35.14|36.57|35.17|36.58|35.18|36.53|35.13|14
1683720900000|2023-05-10 12:15:00|36.56|35.16|36.61|35.21|36.62|35.22|36.56|35.16|28
1683721200000|2023-05-10 12:20:00|36.62|35.22|36.44|35.04|36.62|35.22|36.37|34.97|60
1683721500000|2023-05-10 12:25:00|36.43|35.03|36.49|35.09|36.51|35.11|36.36|34.96|73
1683721800000|2023-05-10 12:30:00|36.51|35.11|37.12|35.72|37.29|35.89|36.51|35.11|400
1683722100000|2023-05-10 12:35:00|37.13|35.73|37.11|35.71|37.2|35.8|37.08|35.68|181
1683722400000|2023-05-10 12:40:00|37.12|35.72|37.25|35.85|37.25|35.85|37.11|35.71|75
1683722700000|2023-05-10 12:45:00|37.26|35.86|37.56|36.16|37.56|36.16|37.25|35.85|131
1683723000000|2023-05-10 12:50:00|37.55|36.15|37.64|36.24|37.66|36.26|37.52|36.12|95
1683723300000|2023-05-10 12:55:00|37.63|36.23|37.62|36.22|37.69|36.29|37.53|36.13|67
1683723600000|2023-05-10 13:00:00|37.63|36.23|37.86|36.46|37.9|36.5|37.63|36.23|134
1683723900000|2023-05-10 13:05:00|37.87|36.47|37.59|36.19|37.91|36.51|37.59|36.19|96
1683724200000|2023-05-10 13:10:00|37.6|36.2|37.57|36.17|37.65|36.25|37.5|36.1|114
1683724500000|2023-05-10 13:15:00|37.58|36.18|37.42|36.02|37.64|36.24|37.41|36.01|113
1683724800000|2023-05-10 13:20:00|37.43|36.03|37.54|36.14|37.56|36.16|37.42|36.02|75
1683725100000|2023-05-10 13:25:00|37.55|36.15|37.58|36.18|37.63|36.23|37.53|36.13|45
1683725400000|2023-05-10 13:30:00|37.59|36.19|37.81|36.41|37.83|36.43|37.59|36.19|73
1683725700000|2023-05-10 13:35:00|37.82|36.42|37.74|36.34|37.86|36.46|37.71|36.31|86
1683726000000|2023-05-10 13:40:00|37.73|36.33|37.64|36.24|37.74|36.34|37.55|36.15|86
1683726300000|2023-05-10 13:45:00|37.65|36.25|37.62|36.22|37.73|36.33|37.62|36.22|67
1683726600000|2023-05-10 13:50:00|37.63|36.23|37.58|36.18|37.66|36.26|37.58|36.18|77
1683726900000|2023-05-10 13:55:00|37.59|36.19|37.71|36.31|37.72|36.32|37.58|36.18|49
1683727200000|2023-05-10 14:00:00|37.7|36.3|37.71|36.31|37.83|36.43|37.7|36.3|67
1683727500000|2023-05-10 14:05:00|37.7|36.3|37.7|36.3|37.8|36.4|37.69|36.29|64
1683727800000|2023-05-10 14:10:00|37.69|36.29|37.66|36.26|37.74|36.34|37.66|36.26|48
1683728100000|2023-05-10 14:15:00|37.67|36.27|37.65|36.25|37.74|36.34|37.65|36.25|50
1683728400000|2023-05-10 14:20:00|37.66|36.26|37.69|36.29|37.72|36.32|37.65|36.25|34
1683728700000|2023-05-10 14:25:00|37.7|36.3|37.74|36.34|37.79|36.39|37.7|36.3|42
1683729000000|2023-05-10 14:30:00|37.75|36.35|37.84|36.44|37.84|36.44|37.74|36.34|43
1683729300000|2023-05-10 14:35:00|37.83|36.43|37.75|36.35|37.84|36.44|37.75|36.35|49
1683729600000|2023-05-10 14:40:00|37.74|36.34|37.64|36.24|37.78|36.38|37.64|36.24|43
1683729900000|2023-05-10 14:45:00|37.65|36.25|37.55|36.15|37.65|36.25|37.54|36.14|56
1683730200000|2023-05-10 14:50:00|37.54|36.14|37.56|36.16|37.59|36.19|37.54|36.14|45
1683730500000|2023-05-10 14:55:00|37.55|36.15|37.53|36.13|37.59|36.19|37.52|36.12|26
1683730800000|2023-05-10 15:00:00|37.54|36.14|37.56|36.16|37.57|36.17|37.53|36.13|13
1683731100000|2023-05-10 15:05:00|37.58|36.18|37.58|36.18|37.59|36.19|37.56|36.16|65
1683731400000|2023-05-10 15:10:00|37.57|36.17|37.5|36.1|37.58|36.18|37.5|36.1|17
1683731700000|2023-05-10 15:15:00|37.51|36.11|37.39|35.99|37.51|36.11|37.39|35.99|27
1683732000000|2023-05-10 15:20:00|37.4|36|37.42|36.02|37.43|36.03|37.37|35.97|31
1683732300000|2023-05-10 15:25:00|37.43|36.03|37.42|36.02|37.44|36.04|37.41|36.01|26
1683732600000|2023-05-10 15:30:00|37.43|36.03|37.59|36.19|37.59|36.19|37.43|36.03|29
1683732900000|2023-05-10 15:35:00|37.58|36.18|37.67|36.27|37.73|36.33|37.57|36.17|47
1683733200000|2023-05-10 15:40:00|37.66|36.26|37.72|36.32|37.73|36.33|37.66|36.26|27
1683733500000|2023-05-10 15:45:00|37.71|36.31|37.75|36.35|37.76|36.36|37.7|36.3|21
1683733800000|2023-05-10 15:50:00|37.74|36.34|37.74|36.34|37.75|36.35|37.68|36.28|33
1683734100000|2023-05-10 15:55:00|37.73|36.33|37.78|36.38|37.79|36.39|37.73|36.33|17
1683734400000|2023-05-10 16:00:00|37.79|36.39|37.79|36.39|37.84|36.44|37.77|36.37|30
1683734700000|2023-05-10 16:05:00|37.78|36.38|37.8|36.4|37.8|36.4|37.77|36.37|13
1683735000000|2023-05-10 16:10:00|37.79|36.39|37.98|36.58|38.02|36.62|37.79|36.39|70
1683735300000|2023-05-10 16:15:00|37.97|36.57|37.96|36.56|38.02|36.62|37.9|36.5|55
1683735600000|2023-05-10 16:20:00|37.95|36.55|37.94|36.54|37.95|36.55|37.89|36.49|36
1683735900000|2023-05-10 16:25:00|37.96|36.56|37.97|36.57|37.99|36.59|37.93|36.53|33
1683736200000|2023-05-10 16:30:00|37.98|36.58|37.95|36.55|37.98|36.58|37.9|36.5|29
1683736500000|2023-05-10 16:35:00|37.94|36.54|37.9|36.5|37.94|36.54|37.9|36.5|25
1683736800000|2023-05-10 16:40:00|37.91|36.51|37.92|36.52|37.98|36.58|37.91|36.51|37
1683737100000|2023-05-10 16:45:00|37.91|36.51|37.9|36.5|37.93|36.53|37.9|36.5|20
1683737400000|2023-05-10 16:50:00|37.89|36.49|37.94|36.54|37.95|36.55|37.88|36.48|32
1683737700000|2023-05-10 16:55:00|37.93|36.53|37.94|36.54|37.97|36.57|37.92|36.52|35
1683738000000|2023-05-10 17:00:00|37.95|36.55|37.92|36.52|37.97|36.57|37.92|36.52|22
1683738300000|2023-05-10 17:05:00|37.91|36.51|37.88|36.48|37.96|36.56|37.88|36.48|47
1683738600000|2023-05-10 17:10:00|37.87|36.47|37.73|36.33|37.87|36.47|37.71|36.31|85
1683738900000|2023-05-10 17:15:00|37.72|36.32|37.04|35.64|37.76|36.36|36.93|35.53|533
1683739200000|2023-05-10 17:20:00|37.05|35.65|36.87|35.47|37.19|35.79|36.74|35.34|471
1683739500000|2023-05-10 17:25:00|36.85|35.45|37.19|35.79|37.27|35.87|36.78|35.38|303
1683739800000|2023-05-10 17:30:00|37.18|35.78|37.25|35.85|37.36|35.96|37.07|35.67|271
1683740100000|2023-05-10 17:35:00|37.24|35.84|37.21|35.81|37.29|35.89|37.18|35.78|150
1683740400000|2023-05-10 17:40:00|37.22|35.82|37.12|35.72|37.22|35.82|37.05|35.65|141
1683740700000|2023-05-10 17:45:00|37.13|35.73|37.14|35.74|37.18|35.78|37.01|35.61|95
1683741000000|2023-05-10 17:50:00|37.12|35.72|37.07|35.67|37.12|35.72|37.04|35.64|49
1683741300000|2023-05-10 17:55:00|37.06|35.66|37.21|35.81|37.22|35.82|37.05|35.65|62
1683741600000|2023-05-10 18:00:00|37.22|35.82|37.17|35.77|37.26|35.86|37.13|35.73|66
1683741900000|2023-05-10 18:05:00|37.16|35.76|37.13|35.73|37.2|35.8|37.11|35.71|42
1683742200000|2023-05-10 18:10:00|37.14|35.74|37.14|35.74|37.21|35.81|37.14|35.74|60
1683742500000|2023-05-10 18:15:00|37.13|35.73|37.25|35.85|37.31|35.91|37.12|35.72|68
1683742800000|2023-05-10 18:20:00|37.26|35.86|37.24|35.84|37.29|35.89|37.22|35.82|61
1683743100000|2023-05-10 18:25:00|37.23|35.83|37.26|35.86|37.26|35.86|37.2|35.8|32
1683743400000|2023-05-10 18:30:00|37.27|35.87|37.3|35.9|37.31|35.91|37.21|35.81|50
1683743700000|2023-05-10 18:35:00|37.29|35.89|37.23|35.83|37.31|35.91|37.22|35.82|32
1683744000000|2023-05-10 18:40:00|37.24|35.84|37.34|35.94|37.34|35.94|37.23|35.83|35
1683744300000|2023-05-10 18:45:00|37.33|35.93|37.26|35.86|37.34|35.94|37.26|35.86|36
1683744600000|2023-05-10 18:50:00|37.25|35.85|37.3|35.9|37.32|35.92|37.25|35.85|37
1683744900000|2023-05-10 18:55:00|37.31|35.91|37.3|35.9|37.33|35.93|37.3|35.9|33
1683745200000|2023-05-10 19:00:00|37.29|35.89|37.67|36.27|37.94|36.54|37.28|35.88|199
1683745500000|2023-05-10 19:05:00|37.68|36.28|37.73|36.33|37.74|36.34|37.57|36.17|140
1683745800000|2023-05-10 19:10:00|37.72|36.32|37.58|36.18|37.79|36.39|37.57|36.17|107
1683746100000|2023-05-10 19:15:00|37.57|36.17|37.67|36.27|37.7|36.3|37.57|36.17|87
1683746400000|2023-05-10 19:20:00|37.68|36.28|37.74|36.34|37.75|36.35|37.65|36.25|84
1683746700000|2023-05-10 19:25:00|37.73|36.33|37.79|36.39|37.81|36.41|37.72|36.32|47
1683747000000|2023-05-10 19:30:00|37.8|36.4|37.82|36.42|37.88|36.48|37.8|36.4|41
1683747300000|2023-05-10 19:35:00|37.83|36.43|37.81|36.41|37.87|36.47|37.8|36.4|37
1683747600000|2023-05-10 19:40:00|37.8|36.4|37.79|36.39|37.8|36.4|37.77|36.37|38
1683747900000|2023-05-10 19:45:00|37.8|36.4|37.77|36.37|37.83|36.43|37.77|36.37|36
1683748200000|2023-05-10 19:50:00|37.76|36.36|37.7|36.3|37.77|36.37|37.69|36.29|50
1683748500000|2023-05-10 19:55:00|37.69|36.29|37.68|36.28|37.71|36.31|37.68|36.28|20
1683748800000|2023-05-10 20:00:00|37.67|36.27|37.66|36.26|37.68|36.28|37.6|36.2|29
1683749100000|2023-05-10 20:05:00|37.67|36.27|37.72|36.32|37.72|36.32|37.65|36.25|35
1683749400000|2023-05-10 20:10:00|37.73|36.33|37.74|36.34|37.76|36.36|37.71|36.31|26
1683749700000|2023-05-10 20:15:00|37.75|36.35|37.86|36.46|37.93|36.53|37.72|36.32|95
1683750000000|2023-05-10 20:20:00|37.87|36.47|37.74|36.34|37.88|36.48|37.72|36.32|93
1683750300000|2023-05-10 20:25:00|37.73|36.33|37.73|36.33|37.75|36.35|37.71|36.31|42
1683750600000|2023-05-10 20:30:00|37.74|36.34|37.78|36.38|37.81|36.41|37.74|36.34|47
1683750900000|2023-05-10 20:35:00|37.79|36.39|37.88|36.48|37.88|36.48|37.79|36.39|30
1683751200000|2023-05-10 20:40:00|37.89|36.49|37.88|36.48|37.9|36.5|37.84|36.44|44
1683751500000|2023-05-10 20:45:00|37.89|36.49|37.89|36.49|37.92|36.52|37.88|36.48|21
1683751800000|2023-05-10 20:50:00|37.9|36.5|37.9|36.5|37.91|36.51|37.89|36.49|15
1683752100000|2023-05-10 20:55:00|37.89|36.49|37.9|36.5|37.94|36.54|37.89|36.49|20
1683752400000|2023-05-10 21:00:00|37.91|36.51|37.82|36.42|37.92|36.52|37.8|36.4|33
1683752700000|2023-05-10 21:05:00|37.81|36.41|37.8|36.4|37.84|36.44|37.79|36.39|28
1683753000000|2023-05-10 21:10:00|37.81|36.41|37.84|36.44|37.84|36.44|37.81|36.41|12
1683753300000|2023-05-10 21:15:00|37.83|36.43|37.8|36.4|37.84|36.44|37.78|36.38|26
1683753600000|2023-05-10 21:20:00|37.81|36.41|37.42|36.02|37.84|36.44|37.42|36.02|107
1683753900000|2023-05-10 21:25:00|37.41|36.01|37.54|36.14|37.64|36.24|37.41|36.01|75
1683754200000|2023-05-10 21:30:00|37.55|36.15|37.43|36.03|37.57|36.17|37.36|35.96|83
1683754500000|2023-05-10 21:35:00|37.42|36.02|37.49|36.09|37.51|36.11|37.42|36.02|32
1683754800000|2023-05-10 21:40:00|37.5|36.1|37.41|36.01|37.51|36.11|37.41|36.01|26
1683755100000|2023-05-10 21:45:00|37.4|36|37.45|36.05|37.47|36.07|37.38|35.98|20
1683755400000|2023-05-10 21:50:00|37.44|36.04|37.45|36.05|37.47|36.07|37.43|36.03|32
1683755700000|2023-05-10 21:55:00|37.44|36.04|37.44|36.04|37.47|36.07|37.43|36.03|11
1683756000000|2023-05-10 22:00:00|37.43|36.03|37.52|36.12|37.52|36.12|37.43|36.03|46
1683756300000|2023-05-10 22:05:00|37.53|36.13|37.54|36.14|37.55|36.15|37.53|36.13|12
1683756600000|2023-05-10 22:10:00|37.53|36.13|37.54|36.14|37.56|36.16|37.53|36.13|16
1683756900000|2023-05-10 22:15:00|37.53|36.13|37.54|36.14|37.57|36.17|37.52|36.12|16
1683757200000|2023-05-10 22:20:00|37.53|36.13|37.56|36.16|37.57|36.17|37.52|36.12|23
1683757500000|2023-05-10 22:25:00|37.55|36.15|37.52|36.12|37.56|36.16|37.5|36.1|37
1683757800000|2023-05-10 22:30:00|37.51|36.11|37.54|36.14|37.57|36.17|37.5|36.1|40
1683758100000|2023-05-10 22:35:00|37.55|36.15|37.66|36.26|37.67|36.27|37.54|36.14|59
1683758400000|2023-05-10 22:40:00|37.67|36.27|37.66|36.26|37.67|36.27|37.65|36.25|30
1683758700000|2023-05-10 22:45:00|37.65|36.25|37.7|36.3|37.7|36.3|37.62|36.22|16
1683759000000|2023-05-10 22:50:00|37.69|36.29|37.71|36.31|37.72|36.32|37.69|36.29|9
1683759300000|2023-05-10 22:55:00|37.7|36.3|37.74|36.34|37.79|36.39|37.7|36.3|31
1683759600000|2023-05-10 23:00:00|37.75|36.35|37.83|36.43|37.84|36.44|37.74|36.34|32
1683759900000|2023-05-10 23:05:00|37.82|36.42|37.76|36.36|37.83|36.43|37.76|36.36|21
1683760200000|2023-05-10 23:10:00|37.77|36.37|37.77|36.37|37.78|36.38|37.76|36.36|11
1683760500000|2023-05-10 23:15:00|37.76|36.36|37.75|36.35|37.77|36.37|37.73|36.33|21
1683760800000|2023-05-10 23:20:00|37.74|36.34|37.71|36.31|37.78|36.38|37.7|36.3|32
1683761100000|2023-05-10 23:25:00|37.7|36.3|37.68|36.28|37.72|36.32|37.68|36.28|27
1683761400000|2023-05-10 23:30:00|37.67|36.27|37.69|36.29|37.69|36.29|37.65|36.25|36
1683761700000|2023-05-10 23:35:00|37.68|36.28|37.73|36.33|37.73|36.33|37.67|36.27|24
1683762000000|2023-05-10 23:40:00|37.74|36.34|37.7|36.3|37.74|36.34|37.69|36.29|15
1683762300000|2023-05-10 23:45:00|37.71|36.31|37.7|36.3|37.72|36.32|37.7|36.3|12
1683762600000|2023-05-10 23:50:00|37.71|36.31|37.76|36.36|37.79|36.39|37.71|36.31|16
1683762900000|2023-05-10 23:55:00|37.75|36.35|37.66|36.26|37.75|36.35|37.66|36.26|26
1683763200000|2023-05-11 00:00:00|37.67|36.27|37.66|36.26|37.68|36.28|37.62|36.22|21
1683763500000|2023-05-11 00:05:00|37.65|36.25|37.54|36.14|37.65|36.25|37.52|36.12|43
1683763800000|2023-05-11 00:10:00|37.55|36.15|37.54|36.14|37.57|36.17|37.51|36.11|36
1683764100000|2023-05-11 00:15:00|37.53|36.13|37.59|36.19|37.62|36.22|37.5|36.1|37
1683764400000|2023-05-11 00:20:00|37.6|36.2|37.54|36.14|37.6|36.2|37.44|36.04|72
1683764700000|2023-05-11 00:25:00|37.53|36.13|37.54|36.14|37.54|36.14|37.5|36.1|22
1683765000000|2023-05-11 00:30:00|37.55|36.15|37.44|36.04|37.57|36.17|37.43|36.03|66
1683765300000|2023-05-11 00:35:00|37.45|36.05|37.45|36.05|37.49|36.09|37.44|36.04|27
1683765600000|2023-05-11 00:40:00|37.44|36.04|37.43|36.03|37.45|36.05|37.38|35.98|60
1683765900000|2023-05-11 00:45:00|37.42|36.02|37.36|35.96|37.44|36.04|37.3|35.9|49
1683766200000|2023-05-11 00:50:00|37.37|35.97|37.42|36.02|37.45|36.05|37.37|35.97|47
1683766500000|2023-05-11 00:55:00|37.41|36.01|37.36|35.96|37.43|36.03|37.36|35.96|22
1683766800000|2023-05-11 01:00:00|37.37|35.97|37.42|36.02|37.44|36.04|37.35|35.95|22
1683767100000|2023-05-11 01:05:00|37.43|36.03|37.42|36.02|37.43|36.03|37.4|36|10
1683767400000|2023-05-11 01:10:00|37.41|36.01|37.42|36.02|37.42|36.02|37.36|35.96|23
1683767700000|2023-05-11 01:15:00|37.43|36.03|37.52|36.12|37.52|36.12|37.42|36.02|38
1683768000000|2023-05-11 01:20:00|37.51|36.11|37.5|36.1|37.54|36.14|37.5|36.1|22
1683768300000|2023-05-11 01:25:00|37.49|36.09|37.51|36.11|37.53|36.13|37.49|36.09|17
1683768600000|2023-05-11 01:30:00|37.52|36.12|37.4|36|37.53|36.13|37.36|35.96|41
1683768900000|2023-05-11 01:35:00|37.41|36.01|37.45|36.05|37.46|36.06|37.41|36.01|29
1683769200000|2023-05-11 01:40:00|37.46|36.06|37.41|36.01|37.49|36.09|37.4|36|19
1683769500000|2023-05-11 01:45:00|37.42|36.02|37.33|35.93|37.43|36.03|37.33|35.93|26
1683769800000|2023-05-11 01:50:00|37.35|35.95|37.33|35.93|37.36|35.96|37.31|35.91|27
1683770100000|2023-05-11 01:55:00|37.34|35.94|37.39|35.99|37.42|36.02|37.34|35.94|28
1683770400000|2023-05-11 02:00:00|37.4|36|37.38|35.98|37.4|36|37.32|35.92|47
1683770700000|2023-05-11 02:05:00|37.39|35.99|37.38|35.98|37.39|35.99|37.35|35.95|21
1683771000000|2023-05-11 02:10:00|37.39|35.99|37.35|35.95|37.39|35.99|37.34|35.94|19
1683771300000|2023-05-11 02:15:00|37.36|35.96|37.39|35.99|37.42|36.02|37.36|35.96|39
1683771600000|2023-05-11 02:20:00|37.4|36|37.36|35.96|37.41|36.01|37.35|35.95|17
1683771900000|2023-05-11 02:25:00|37.35|35.95|37.31|35.91|37.35|35.95|37.3|35.9|23
1683772200000|2023-05-11 02:30:00|37.3|35.9|37.25|35.85|37.35|35.95|37.25|35.85|49
1683772500000|2023-05-11 02:35:00|37.24|35.84|37.24|35.84|37.26|35.86|37.22|35.82|17
1683772800000|2023-05-11 02:40:00|37.25|35.85|37.23|35.83|37.25|35.85|37.22|35.82|15
1683773100000|2023-05-11 02:45:00|37.24|35.84|37.24|35.84|37.28|35.88|37.23|35.83|31
1683773400000|2023-05-11 02:50:00|37.25|35.85|37.26|35.86|37.26|35.86|37.23|35.83|28
1683773700000|2023-05-11 02:55:00|37.28|35.88|37.3|35.9|37.3|35.9|37.26|35.86|22
1683774000000|2023-05-11 03:00:00|37.29|35.89|37.22|35.82|37.3|35.9|37.12|35.72|80
1683774300000|2023-05-11 03:05:00|37.23|35.83|37.21|35.81|37.23|35.83|37.2|35.8|23
1683774600000|2023-05-11 03:10:00|37.22|35.82|37.14|35.74|37.22|35.82|37.13|35.73|35
1683774900000|2023-05-11 03:15:00|37.15|35.75|37.2|35.8|37.2|35.8|37.09|35.69|63
1683775200000|2023-05-11 03:20:00|37.19|35.79|37.12|35.72|37.19|35.79|37.1|35.7|24
1683775500000|2023-05-11 03:25:00|37.13|35.73|37.15|35.75|37.17|35.77|37.09|35.69|28
1683775800000|2023-05-11 03:30:00|37.16|35.76|37.17|35.77|37.18|35.78|37.12|35.72|34
1683776100000|2023-05-11 03:35:00|37.18|35.78|37.23|35.83|37.25|35.85|37.17|35.77|22
1683776400000|2023-05-11 03:40:00|37.24|35.84|37.27|35.87|37.28|35.88|37.23|35.83|24
1683776700000|2023-05-11 03:45:00|37.28|35.88|37.27|35.87|37.29|35.89|37.23|35.83|31
1683777000000|2023-05-11 03:50:00|37.28|35.88|37.28|35.88|37.29|35.89|37.26|35.86|17
1683777300000|2023-05-11 03:55:00|37.29|35.89|37.29|35.89|37.31|35.91|37.25|35.85|27
1683777600000|2023-05-11 04:00:00|37.28|35.88|37.31|35.91|37.32|35.92|37.25|35.85|45
1683777900000|2023-05-11 04:05:00|37.32|35.92|37.23|35.83|37.32|35.92|37.23|35.83|16
1683778200000|2023-05-11 04:10:00|37.24|35.84|37.23|35.83|37.25|35.85|37.22|35.82|14
1683778500000|2023-05-11 04:15:00|37.22|35.82|37.22|35.82|37.23|35.83|37.22|35.82|7
1683778800000|2023-05-11 04:20:00|37.21|35.81|37.16|35.76|37.22|35.82|37.16|35.76|20
1683779100000|2023-05-11 04:25:00|37.17|35.77|37.18|35.78|37.19|35.79|37.17|35.77|18
1683779400000|2023-05-11 04:30:00|37.17|35.77|37.2|35.8|37.21|35.81|37.17|35.77|18
1683779700000|2023-05-11 04:35:00|37.21|35.81|37.28|35.88|37.3|35.9|37.2|35.8|24
1683780000000|2023-05-11 04:40:00|37.27|35.87|37.26|35.86|37.28|35.88|37.26|35.86|10
1683780300000|2023-05-11 04:45:00|37.27|35.87|37.27|35.87|37.31|35.91|37.27|35.87|19
1683780600000|2023-05-11 04:50:00|37.28|35.88|37.31|35.91|37.32|35.92|37.28|35.88|20
1683780900000|2023-05-11 04:55:00|37.33|35.93|37.33|35.93|37.34|35.94|37.32|35.92|15
1683781200000|2023-05-11 05:00:00|37.32|35.92|37.35|35.95|37.37|35.97|37.28|35.88|17
1683781500000|2023-05-11 05:05:00|37.36|35.96|37.32|35.92|37.36|35.96|37.31|35.91|23
1683781800000|2023-05-11 05:10:00|37.31|35.91|37.3|35.9|37.31|35.91|37.27|35.87|26
1683782100000|2023-05-11 05:15:00|37.29|35.89|37.26|35.86|37.3|35.9|37.25|35.85|16
1683782400000|2023-05-11 05:20:00|37.27|35.87|37.26|35.86|37.29|35.89|37.2|35.8|36
1683782700000|2023-05-11 05:25:00|37.27|35.87|37.28|35.88|37.29|35.89|37.26|35.86|10
1683783000000|2023-05-11 05:30:00|37.29|35.89|37.25|35.85|37.31|35.91|37.24|35.84|25
1683783300000|2023-05-11 05:35:00|37.24|35.84|37.21|35.81|37.25|35.85|37.2|35.8|12
1683783600000|2023-05-11 05:40:00|37.2|35.8|37.25|35.85|37.27|35.87|37.19|35.79|20
1683783900000|2023-05-11 05:45:00|37.26|35.86|37.31|35.91|37.32|35.92|37.26|35.86|16
1683784200000|2023-05-11 05:50:00|37.32|35.92|37.36|35.96|37.37|35.97|37.31|35.91|30
1683784500000|2023-05-11 05:55:00|37.37|35.97|37.4|36|37.4|36|37.37|35.97|18
1683784800000|2023-05-11 06:00:00|37.39|35.99|37.37|35.97|37.42|36.02|37.36|35.96|19
1683785100000|2023-05-11 06:05:00|37.38|35.98|37.34|35.94|37.38|35.98|37.34|35.94|35
1683785400000|2023-05-11 06:10:00|37.33|35.93|37.34|35.94|37.34|35.94|37.3|35.9|27
1683785700000|2023-05-11 06:15:00|37.33|35.93|37.3|35.9|37.35|35.95|37.29|35.89|38
1683786000000|2023-05-11 06:20:00|37.29|35.89|37.32|35.92|37.32|35.92|37.28|35.88|25
1683786300000|2023-05-11 06:25:00|37.33|35.93|37.32|35.92|37.33|35.93|37.31|35.91|12
1683786600000|2023-05-11 06:30:00|37.33|35.93|37.29|35.89|37.35|35.95|37.29|35.89|21
1683786900000|2023-05-11 06:35:00|37.28|35.88|37.16|35.76|37.28|35.88|37.15|35.75|36
1683787200000|2023-05-11 06:40:00|37.15|35.75|37.14|35.74|37.16|35.76|37.1|35.7|27
1683787500000|2023-05-11 06:45:00|37.16|35.76|37.15|35.75|37.16|35.76|37.12|35.72|22
1683787800000|2023-05-11 06:50:00|37.16|35.76|37.13|35.73|37.16|35.76|37.11|35.71|18
1683788100000|2023-05-11 06:55:00|37.14|35.74|37.18|35.78|37.18|35.78|37.14|35.74|21
1683788400000|2023-05-11 07:00:00|37.17|35.77|37.18|35.78|37.2|35.8|37.14|35.74|34
1683788700000|2023-05-11 07:05:00|37.19|35.79|37.24|35.84|37.24|35.84|37.17|35.77|28
1683789000000|2023-05-11 07:10:00|37.23|35.83|37.2|35.8|37.24|35.84|37.2|35.8|24
1683789300000|2023-05-11 07:15:00|37.22|35.82|37.18|35.78|37.23|35.83|37.18|35.78|17
1683789600000|2023-05-11 07:20:00|37.19|35.79|37.22|35.82|37.24|35.84|37.19|35.79|29
1683789900000|2023-05-11 07:25:00|37.23|35.83|37.2|35.8|37.23|35.83|37.19|35.79|22
1683790200000|2023-05-11 07:30:00|37.19|35.79|37.27|35.87|37.27|35.87|37.18|35.78|31
1683790500000|2023-05-11 07:35:00|37.26|35.86|37.28|35.88|37.29|35.89|37.26|35.86|15
1683790800000|2023-05-11 07:40:00|37.27|35.87|37.21|35.81|37.27|35.87|37.2|35.8|23
1683791100000|2023-05-11 07:45:00|37.2|35.8|37.23|35.83|37.23|35.83|37.17|35.77|30
1683791400000|2023-05-11 07:50:00|37.24|35.84|37.22|35.82|37.25|35.85|37.21|35.81|21
1683791700000|2023-05-11 07:55:00|37.21|35.81|37.17|35.77|37.21|35.81|37.13|35.73|34
1683792000000|2023-05-11 08:00:00|37.16|35.76|36.93|35.53|37.17|35.77|36.77|35.37|187
1683792300000|2023-05-11 08:05:00|36.94|35.54|37.04|35.64|37.04|35.64|36.87|35.47|70
1683792600000|2023-05-11 08:10:00|37.03|35.63|36.99|35.59|37.03|35.63|36.95|35.55|37
1683792900000|2023-05-11 08:15:00|36.98|35.58|36.95|35.55|37.07|35.67|36.94|35.54|63
1683793200000|2023-05-11 08:20:00|36.94|35.54|36.92|35.52|36.94|35.54|36.9|35.5|19
1683793500000|2023-05-11 08:25:00|36.93|35.53|36.87|35.47|36.93|35.53|36.87|35.47|34
1683793800000|2023-05-11 08:30:00|36.88|35.48|36.87|35.47|36.91|35.51|36.85|35.45|50
1683794100000|2023-05-11 08:35:00|36.86|35.46|36.83|35.43|36.88|35.48|36.79|35.39|54
1683794400000|2023-05-11 08:40:00|36.84|35.44|36.91|35.51|36.93|35.53|36.83|35.43|36
1683794700000|2023-05-11 08:45:00|36.9|35.5|36.8|35.4|36.91|35.51|36.8|35.4|39
1683795000000|2023-05-11 08:50:00|36.81|35.41|36.87|35.47|36.87|35.47|36.8|35.4|19
1683795300000|2023-05-11 08:55:00|36.89|35.49|36.84|35.44|36.9|35.5|36.82|35.42|18
1683795600000|2023-05-11 09:00:00|36.83|35.43|36.89|35.49|36.94|35.54|36.81|35.41|37
1683795900000|2023-05-11 09:05:00|36.9|35.5|36.86|35.46|36.92|35.52|36.86|35.46|17
1683796200000|2023-05-11 09:10:00|36.85|35.45|36.88|35.48|36.88|35.48|36.84|35.44|28
1683796500000|2023-05-11 09:15:00|36.89|35.49|36.84|35.44|36.92|35.52|36.84|35.44|32
1683796800000|2023-05-11 09:20:00|36.83|35.43|36.85|35.45|36.87|35.47|36.82|35.42|27
1683797100000|2023-05-11 09:25:00|36.84|35.44|36.86|35.46|36.87|35.47|36.81|35.41|25
1683797400000|2023-05-11 09:30:00|36.85|35.45|36.8|35.4|36.86|35.46|36.8|35.4|28
1683797700000|2023-05-11 09:35:00|36.79|35.39|36.83|35.43|36.83|35.43|36.78|35.38|27
1683798000000|2023-05-11 09:40:00|36.82|35.42|36.84|35.44|36.84|35.44|36.8|35.4|17
1683798300000|2023-05-11 09:45:00|36.85|35.45|36.79|35.39|36.85|35.45|36.78|35.38|21
1683798600000|2023-05-11 09:50:00|36.78|35.38|36.82|35.42|36.83|35.43|36.75|35.35|33
1683798900000|2023-05-11 09:55:00|36.81|35.41|36.77|35.37|36.82|35.42|36.77|35.37|19
1683799200000|2023-05-11 10:00:00|36.76|35.36|36.75|35.35|36.77|35.37|36.74|35.34|16
1683799500000|2023-05-11 10:05:00|36.74|35.34|36.73|35.33|36.75|35.35|36.71|35.31|9
1683799800000|2023-05-11 10:10:00|36.74|35.34|36.81|35.41|36.81|35.41|36.73|35.33|30
1683800100000|2023-05-11 10:15:00|36.8|35.4|36.76|35.36|36.8|35.4|36.75|35.35|13
1683800400000|2023-05-11 10:20:00|36.77|35.37|36.79|35.39|36.81|35.41|36.77|35.37|23
1683800700000|2023-05-11 10:25:00|36.77|35.37|36.82|35.42|36.82|35.42|36.77|35.37|16
1683801000000|2023-05-11 10:30:00|36.81|35.41|36.72|35.32|36.81|35.41|36.72|35.32|14
1683801300000|2023-05-11 10:35:00|36.73|35.33|36.77|35.37|36.79|35.39|36.72|35.32|25
1683801600000|2023-05-11 10:40:00|36.78|35.38|36.82|35.42|36.83|35.43|36.78|35.38|17
1683801900000|2023-05-11 10:45:00|36.81|35.41|36.81|35.41|36.83|35.43|36.79|35.39|19
1683802200000|2023-05-11 10:50:00|36.82|35.42|36.79|35.39|36.83|35.43|36.79|35.39|14
1683802500000|2023-05-11 10:55:00|36.78|35.38|36.76|35.36|36.79|35.39|36.76|35.36|21
1683802800000|2023-05-11 11:00:00|36.75|35.35|36.76|35.36|36.77|35.37|36.74|35.34|13
1683803100000|2023-05-11 11:05:00|36.75|35.35|36.81|35.41|36.82|35.42|36.75|35.35|24
1683803400000|2023-05-11 11:10:00|36.8|35.4|36.78|35.38|36.8|35.4|36.76|35.36|19
1683803700000|2023-05-11 11:15:00|36.79|35.39|36.77|35.37|36.83|35.43|36.77|35.37|13
1683804000000|2023-05-11 11:20:00|36.76|35.36|36.79|35.39|36.8|35.4|36.76|35.36|16
1683804300000|2023-05-11 11:25:00|36.8|35.4|36.78|35.38|36.8|35.4|36.78|35.38|7
1683804600000|2023-05-11 11:30:00|36.77|35.37|36.86|35.46|36.86|35.46|36.75|35.35|38
1683804900000|2023-05-11 11:35:00|36.85|35.45|36.79|35.39|36.85|35.45|36.79|35.39|28
1683805200000|2023-05-11 11:40:00|36.78|35.38|36.78|35.38|36.79|35.39|36.77|35.37|9
1683805500000|2023-05-11 11:45:00|36.76|35.36|36.69|35.29|36.76|35.36|36.69|35.29|34
1683805800000|2023-05-11 11:50:00|36.68|35.28|36.69|35.29|36.71|35.31|36.63|35.23|32
1683806100000|2023-05-11 11:55:00|36.68|35.28|36.65|35.25|36.69|35.29|36.65|35.25|16
1683806400000|2023-05-11 12:00:00|36.66|35.26|36.66|35.26|36.67|35.27|36.62|35.22|24
1683806700000|2023-05-11 12:05:00|36.67|35.27|36.82|35.42|36.83|35.43|36.67|35.27|93
1683807000000|2023-05-11 12:10:00|36.83|35.43|36.81|35.41|36.85|35.45|36.79|35.39|31
1683807300000|2023-05-11 12:15:00|36.8|35.4|36.79|35.39|36.81|35.41|36.73|35.33|66
1683807600000|2023-05-11 12:20:00|36.78|35.38|36.78|35.38|36.78|35.38|36.77|35.37|19
1683807900000|2023-05-11 12:25:00|36.77|35.37|36.8|35.4|36.81|35.41|36.77|35.37|15
1683808200000|2023-05-11 12:30:00|36.81|35.41|36.79|35.39|36.95|35.55|36.59|35.19|246
1683808500000|2023-05-11 12:35:00|36.78|35.38|36.69|35.29|36.8|35.4|36.69|35.29|82
1683808800000|2023-05-11 12:40:00|36.68|35.28|36.53|35.13|36.68|35.28|36.47|35.07|137
1683809100000|2023-05-11 12:45:00|36.52|35.12|36.59|35.19|36.59|35.19|36.47|35.07|111
1683809400000|2023-05-11 12:50:00|36.6|35.2|36.51|35.11|36.61|35.21|36.5|35.1|42
1683809700000|2023-05-11 12:55:00|36.52|35.12|36.47|35.07|36.53|35.13|36.44|35.04|46
1683810000000|2023-05-11 13:00:00|36.46|35.06|36.55|35.15|36.56|35.16|36.41|35.01|63
1683810300000|2023-05-11 13:05:00|36.56|35.16|36.53|35.13|36.57|35.17|36.53|35.13|36
1683810600000|2023-05-11 13:10:00|36.52|35.12|36.41|35.01|36.52|35.12|36.31|34.91|93
1683810900000|2023-05-11 13:15:00|36.42|35.02|36.49|35.09|36.51|35.11|36.41|35.01|58
1683811200000|2023-05-11 13:20:00|36.48|35.08|36.51|35.11|36.52|35.12|36.43|35.03|63
1683811500000|2023-05-11 13:25:00|36.5|35.1|36.48|35.08|36.53|35.13|36.46|35.06|43
1683811800000|2023-05-11 13:30:00|36.49|35.09|36.44|35.04|36.56|35.16|36.41|35.01|79
1683812100000|2023-05-11 13:35:00|36.45|35.05|36.55|35.15|36.57|35.17|36.44|35.04|74
1683812400000|2023-05-11 13:40:00|36.56|35.16|36.62|35.22|36.66|35.26|36.47|35.07|95
1683812700000|2023-05-11 13:45:00|36.63|35.23|36.44|35.04|36.63|35.23|36.41|35.01|85
1683813000000|2023-05-11 13:50:00|36.43|35.03|36.41|35.01|36.53|35.13|36.34|34.94|131
1683813300000|2023-05-11 13:55:00|36.42|35.02|36.38|34.98|36.45|35.05|36.24|34.84|156
1683813600000|2023-05-11 14:00:00|36.37|34.97|36.22|34.82|36.41|35.01|36.01|34.61|203
1683813900000|2023-05-11 14:05:00|36.21|34.81|36.13|34.73|36.27|34.87|36.13|34.73|97
1683814200000|2023-05-11 14:10:00|36.14|34.74|36.28|34.88|36.28|34.88|36.14|34.74|57
1683814500000|2023-05-11 14:15:00|36.36|34.96|36.35|34.95|36.37|34.97|36.35|34.95|26
1683814800000|2023-05-11 14:20:00|36.34|34.94|36.29|34.89|36.35|34.95|36.25|34.85|64
1683815100000|2023-05-11 14:25:00|36.28|34.88|36.24|34.84|36.3|34.9|36.23|34.83|42
1683815400000|2023-05-11 14:30:00|36.23|34.83|36.16|34.76|36.3|34.9|36.16|34.76|52
1683815700000|2023-05-11 14:35:00|36.17|34.77|36.19|34.79|36.2|34.8|36.16|34.76|33
1683816000000|2023-05-11 14:40:00|36.2|34.8|36.05|34.65|36.2|34.8|36.03|34.63|74
1683816300000|2023-05-11 14:45:00|36.06|34.66|36.01|34.61|36.11|34.71|36.01|34.61|77
1683816600000|2023-05-11 14:50:00|36|34.6|35.99|34.59|36.05|34.65|35.83|34.43|178
1683816900000|2023-05-11 14:55:00|36|34.6|36.14|34.74|36.14|34.74|35.98|34.58|57
1683817200000|2023-05-11 15:00:00|36.13|34.73|36.14|34.74|36.19|34.79|36.08|34.68|75
1683817500000|2023-05-11 15:05:00|36.15|34.75|36.06|34.66|36.16|34.76|36.04|34.64|73
1683817800000|2023-05-11 15:10:00|36.05|34.65|35.92|34.52|36.05|34.65|35.9|34.5|102
1683818100000|2023-05-11 15:15:00|35.93|34.53|36.05|34.65|36.05|34.65|35.93|34.53|63
1683818400000|2023-05-11 15:20:00|36.04|34.64|36.13|34.73|36.16|34.76|36.03|34.63|48
1683818700000|2023-05-11 15:25:00|36.14|34.74|36.18|34.78|36.19|34.79|36.14|34.74|37
1683819000000|2023-05-11 15:30:00|36.19|34.79|36.23|34.83|36.25|34.85|36.19|34.79|46
1683819300000|2023-05-11 15:35:00|36.24|34.84|36.27|34.87|36.29|34.89|36.21|34.81|22
1683819600000|2023-05-11 15:40:00|36.28|34.88|36.27|34.87|36.29|34.89|36.25|34.85|18
1683819900000|2023-05-11 15:45:00|36.28|34.88|36.2|34.8|36.29|34.89|36.18|34.78|49
1683820200000|2023-05-11 15:50:00|36.19|34.79|36.22|34.82|36.23|34.83|36.18|34.78|24
1683820500000|2023-05-11 15:55:00|36.21|34.81|36.2|34.8|36.22|34.82|36.19|34.79|12
1683820800000|2023-05-11 16:00:00|36.19|34.79|36.16|34.76|36.19|34.79|36.11|34.71|31
1683821100000|2023-05-11 16:05:00|36.15|34.75|36.28|34.88|36.28|34.88|36.15|34.75|43
1683821400000|2023-05-11 16:10:00|36.27|34.87|36.18|34.78|36.27|34.87|36.16|34.76|31
1683821700000|2023-05-11 16:15:00|36.17|34.77|36.2|34.8|36.22|34.82|36.14|34.74|41
1683822000000|2023-05-11 16:20:00|36.21|34.81|36.24|34.84|36.3|34.9|36.21|34.81|36
1683822300000|2023-05-11 16:25:00|36.23|34.83|36.2|34.8|36.24|34.84|36.19|34.79|16
1683822600000|2023-05-11 16:30:00|36.21|34.81|36.24|34.84|36.26|34.86|36.18|34.78|32
1683822900000|2023-05-11 16:35:00|36.25|34.85|36.26|34.86|36.29|34.89|36.24|34.84|34
1683823200000|2023-05-11 16:40:00|36.27|34.87|36.29|34.89|36.31|34.91|36.26|34.86|24
1683823500000|2023-05-11 16:45:00|36.3|34.9|36.35|34.95|36.35|34.95|36.3|34.9|21
1683823800000|2023-05-11 16:50:00|36.34|34.94|36.29|34.89|36.35|34.95|36.27|34.87|31
1683824100000|2023-05-11 16:55:00|36.28|34.88|36.17|34.77|36.28|34.88|36.14|34.74|36
1683824400000|2023-05-11 17:00:00|36.16|34.76|36.08|34.68|36.19|34.79|36.08|34.68|43
1683824700000|2023-05-11 17:05:00|36.07|34.67|36.09|34.69|36.13|34.73|36.05|34.65|43
1683825000000|2023-05-11 17:10:00|36.1|34.7|36.02|34.62|36.1|34.7|36|34.6|39
1683825300000|2023-05-11 17:15:00|36.03|34.63|35.9|34.5|36.1|34.7|35.89|34.49|74
1683825600000|2023-05-11 17:20:00|35.91|34.51|35.74|34.34|35.98|34.58|35.65|34.25|201
1683825900000|2023-05-11 17:25:00|35.75|34.35|36.01|34.61|36.03|34.63|35.73|34.33|209
1683826200000|2023-05-11 17:30:00|36|34.6|36.07|34.67|36.14|34.74|35.98|34.58|94
1683826500000|2023-05-11 17:35:00|36.06|34.66|36.1|34.7|36.15|34.75|36|34.6|98
1683826800000|2023-05-11 17:40:00|36.11|34.71|36.05|34.65|36.14|34.74|36.05|34.65|91
1683827100000|2023-05-11 17:45:00|36.03|34.63|36.14|34.74|36.15|34.75|36.03|34.63|119
1683827400000|2023-05-11 17:50:00|36.13|34.73|35.98|34.58|36.15|34.75|35.98|34.58|66
1683827700000|2023-05-11 17:55:00|35.99|34.59|35.98|34.58|36.01|34.61|35.92|34.52|58
1683828000000|2023-05-11 18:00:00|35.97|34.57|35.93|34.53|35.97|34.57|35.87|34.47|69
1683828300000|2023-05-11 18:05:00|35.92|34.52|35.88|34.48|35.92|34.52|35.83|34.43|51
1683828600000|2023-05-11 18:10:00|35.87|34.47|35.88|34.48|35.92|34.52|35.82|34.42|36
1683828900000|2023-05-11 18:15:00|35.87|34.47|35.81|34.41|35.87|34.47|35.77|34.37|68
1683829200000|2023-05-11 18:20:00|35.82|34.42|35.95|34.55|35.95|34.55|35.78|34.38|72
1683829500000|2023-05-11 18:25:00|35.94|34.54|35.97|34.57|35.97|34.57|35.88|34.48|66
1683829800000|2023-05-11 18:30:00|35.96|34.56|35.97|34.57|35.97|34.57|35.89|34.49|45
1683830100000|2023-05-11 18:35:00|35.96|34.56|36|34.6|36|34.6|35.95|34.55|37
1683830400000|2023-05-11 18:40:00|36.02|34.62|36.01|34.61|36.04|34.64|35.97|34.57|40
1683830700000|2023-05-11 18:45:00|36.02|34.62|36.15|34.75|36.16|34.76|36.01|34.61|46
1683831000000|2023-05-11 18:50:00|36.16|34.76|36.11|34.71|36.16|34.76|36.05|34.65|42
1683831300000|2023-05-11 18:55:00|36.1|34.7|36.07|34.67|36.1|34.7|36.06|34.66|38
1683831600000|2023-05-11 19:00:00|36.08|34.68|36.04|34.64|36.08|34.68|35.98|34.58|40
1683831900000|2023-05-11 19:05:00|36.03|34.63|36.02|34.62|36.04|34.64|36|34.6|30
1683832200000|2023-05-11 19:10:00|36.01|34.61|36.15|34.75|36.15|34.75|35.99|34.59|43
1683832500000|2023-05-11 19:15:00|36.14|34.74|36.04|34.64|36.14|34.74|36.03|34.63|40
1683832800000|2023-05-11 19:20:00|36.05|34.65|36.01|34.61|36.05|34.65|35.96|34.56|41
1683833100000|2023-05-11 19:25:00|36|34.6|36.05|34.65|36.05|34.65|35.99|34.59|22
1683833400000|2023-05-11 19:30:00|36.04|34.64|36.05|34.65|36.1|34.7|36.03|34.63|24
1683833700000|2023-05-11 19:35:00|36.04|34.64|35.97|34.57|36.05|34.65|35.94|34.54|52
1683834000000|2023-05-11 19:40:00|35.98|34.58|35.91|34.51|36.02|34.62|35.91|34.51|42
1683834300000|2023-05-11 19:45:00|35.92|34.52|36.03|34.63|36.03|34.63|35.85|34.45|75
1683834600000|2023-05-11 19:50:00|36.04|34.64|36.03|34.63|36.04|34.64|35.99|34.59|28
1683834900000|2023-05-11 19:55:00|36.04|34.64|36.1|34.7|36.12|34.72|36.04|34.64|31
1683835200000|2023-05-11 20:00:00|36.09|34.69|36.08|34.68|36.09|34.69|36.04|34.64|23
1683835500000|2023-05-11 20:05:00|36.09|34.69|36.14|34.74|36.16|34.76|36.06|34.66|30
1683835800000|2023-05-11 20:10:00|36.15|34.75|36.18|34.78|36.18|34.78|36.13|34.73|29
1683836100000|2023-05-11 20:15:00|36.17|34.77|36.16|34.76|36.17|34.77|36.15|34.75|22
1683836400000|2023-05-11 20:20:00|36.17|34.77|36.17|34.77|36.17|34.77|36.14|34.74|9
1683836700000|2023-05-11 20:25:00|36.16|34.76|36.25|34.85|36.26|34.86|36.16|34.76|18
1683837000000|2023-05-11 20:30:00|36.26|34.86|36.33|34.93|36.33|34.93|36.26|34.86|29
1683837300000|2023-05-11 20:35:00|36.32|34.92|36.3|34.9|36.33|34.93|36.27|34.87|28
1683837600000|2023-05-11 20:40:00|36.31|34.91|36.38|34.98|36.38|34.98|36.3|34.9|40
1683837900000|2023-05-11 20:45:00|36.37|34.97|36.4|35|36.41|35.01|36.37|34.97|16
1683838200000|2023-05-11 20:50:00|36.41|35.01|36.46|35.06|36.47|35.07|36.4|35|32
1683838500000|2023-05-11 20:55:00|36.45|35.05|36.46|35.06|36.46|35.06|36.43|35.03|19
1683838800000|2023-05-11 21:00:00|36.47|35.07|36.47|35.07|36.52|35.12|36.43|35.03|30
1683839100000|2023-05-11 21:05:00|36.48|35.08|36.54|35.14|36.57|35.17|36.47|35.07|41
1683839400000|2023-05-11 21:10:00|36.53|35.13|36.56|35.16|36.57|35.17|36.52|35.12|18
1683839700000|2023-05-11 21:15:00|36.57|35.17|36.52|35.12|36.58|35.18|36.51|35.11|26
1683840000000|2023-05-11 21:20:00|36.51|35.11|36.53|35.13|36.53|35.13|36.46|35.06|21
1683840300000|2023-05-11 21:25:00|36.54|35.14|36.57|35.17|36.58|35.18|36.54|35.14|16
1683840600000|2023-05-11 21:30:00|36.58|35.18|36.55|35.15|36.58|35.18|36.53|35.13|26
1683840900000|2023-05-11 21:35:00|36.56|35.16|36.57|35.17|36.57|35.17|36.54|35.14|10
1683841200000|2023-05-11 21:40:00|36.58|35.18|36.56|35.16|36.58|35.18|36.56|35.16|22
1683841500000|2023-05-11 21:45:00|36.57|35.17|36.61|35.21|36.61|35.21|36.56|35.16|19
1683841800000|2023-05-11 21:50:00|36.62|35.22|36.61|35.21|36.68|35.28|36.61|35.21|30
1683842100000|2023-05-11 21:55:00|36.62|35.22|36.6|35.2|36.64|35.24|36.59|35.19|32
1683842400000|2023-05-11 22:00:00|36.61|35.21|36.65|35.25|36.65|35.25|36.61|35.21|13
1683842700000|2023-05-11 22:05:00|36.66|35.26|36.69|35.29|36.7|35.3|36.64|35.24|18
1683843000000|2023-05-11 22:10:00|36.68|35.28|36.68|35.28|36.68|35.28|36.67|35.27|3
1683843300000|2023-05-11 22:15:00|36.69|35.29|36.7|35.3|36.7|35.3|36.68|35.28|7
1683843600000|2023-05-11 22:20:00|36.69|35.29|36.7|35.3|36.7|35.3|36.69|35.29|2
1683843900000|2023-05-11 22:25:00|36.71|35.31|36.61|35.21|36.72|35.32|36.6|35.2|42
1683844200000|2023-05-11 22:30:00|36.62|35.22|36.6|35.2|36.65|35.25|36.6|35.2|27
1683844500000|2023-05-11 22:35:00|36.61|35.21|36.61|35.21|36.65|35.25|36.6|35.2|36
1683844800000|2023-05-11 22:40:00|36.62|35.22|36.57|35.17|36.65|35.25|36.52|35.12|44
1683845100000|2023-05-11 22:45:00|36.58|35.18|36.55|35.15|36.59|35.19|36.54|35.14|36
1683845400000|2023-05-11 22:50:00|36.56|35.16|36.59|35.19|36.6|35.2|36.56|35.16|24
1683845700000|2023-05-11 22:55:00|36.6|35.2|36.57|35.17|36.62|35.22|36.57|35.17|16
1683846000000|2023-05-11 23:00:00|36.58|35.18|36.57|35.17|36.65|35.25|36.57|35.17|37
1683846300000|2023-05-11 23:05:00|36.58|35.18|36.45|35.05|36.59|35.19|36.45|35.05|41
1683846600000|2023-05-11 23:10:00|36.46|35.06|36.51|35.11|36.53|35.13|36.46|35.06|30
1683846900000|2023-05-11 23:15:00|36.52|35.12|36.58|35.18|36.62|35.22|36.52|35.12|28
1683847200000|2023-05-11 23:20:00|36.59|35.19|36.52|35.12|36.59|35.19|36.52|35.12|20
1683847500000|2023-05-11 23:25:00|36.53|35.13|36.56|35.16|36.57|35.17|36.52|35.12|19
1683847800000|2023-05-11 23:30:00|36.57|35.17|36.54|35.14|36.59|35.19|36.54|35.14|18
1683848100000|2023-05-11 23:35:00|36.55|35.15|36.67|35.27|36.69|35.29|36.55|35.15|23
1683848400000|2023-05-11 23:40:00|36.68|35.28|36.72|35.32|36.72|35.32|36.67|35.27|13
1683848700000|2023-05-11 23:45:00|36.73|35.33|36.76|35.36|36.78|35.38|36.72|35.32|35
1683849000000|2023-05-11 23:50:00|36.75|35.35|36.75|35.35|36.77|35.37|36.74|35.34|22
1683849300000|2023-05-11 23:55:00|36.74|35.34|36.72|35.32|36.75|35.35|36.7|35.3|25
1683849600000|2023-05-12 00:00:00|36.73|35.33|36.68|35.28|36.73|35.33|36.67|35.27|28
1683849900000|2023-05-12 00:05:00|36.67|35.27|36.67|35.27|36.71|35.31|36.67|35.27|31
1683850200000|2023-05-12 00:10:00|36.66|35.26|36.62|35.22|36.67|35.27|36.58|35.18|19
1683850500000|2023-05-12 00:15:00|36.63|35.23|36.68|35.28|36.69|35.29|36.62|35.22|38
1683850800000|2023-05-12 00:20:00|36.69|35.29|36.75|35.35|36.76|35.36|36.68|35.28|23
1683851100000|2023-05-12 00:25:00|36.76|35.36|36.72|35.32|36.76|35.36|36.7|35.3|23
1683851400000|2023-05-12 00:30:00|36.73|35.33|36.65|35.25|36.74|35.34|36.64|35.24|26
1683851700000|2023-05-12 00:35:00|36.64|35.24|36.66|35.26|36.67|35.27|36.64|35.24|21
1683852000000|2023-05-12 00:40:00|36.67|35.27|36.83|35.43|36.84|35.44|36.67|35.27|41
1683852300000|2023-05-12 00:45:00|36.82|35.42|36.82|35.42|36.82|35.42|36.77|35.37|34
1683852600000|2023-05-12 00:50:00|36.83|35.43|36.84|35.44|36.85|35.45|36.82|35.42|40
1683852900000|2023-05-12 00:55:00|36.83|35.43|36.83|35.43|36.86|35.46|36.82|35.42|29
1683853200000|2023-05-12 01:00:00|36.84|35.44|36.81|35.41|36.86|35.46|36.8|35.4|33
1683853500000|2023-05-12 01:05:00|36.8|35.4|36.83|35.43|36.84|35.44|36.77|35.37|20
1683853800000|2023-05-12 01:10:00|36.84|35.44|36.83|35.43|36.84|35.44|36.78|35.38|30
1683854100000|2023-05-12 01:15:00|36.82|35.42|36.84|35.44|36.86|35.46|36.75|35.35|48
1683854400000|2023-05-12 01:20:00|36.83|35.43|36.76|35.36|36.84|35.44|36.74|35.34|37
1683854700000|2023-05-12 01:25:00|36.77|35.37|36.72|35.32|36.77|35.37|36.72|35.32|30
1683855000000|2023-05-12 01:30:00|36.73|35.33|36.7|35.3|36.75|35.35|36.69|35.29|32
1683855300000|2023-05-12 01:35:00|36.71|35.31|36.7|35.3|36.72|35.32|36.7|35.3|14
1683855600000|2023-05-12 01:40:00|36.69|35.29|36.63|35.23|36.7|35.3|36.63|35.23|17
1683855900000|2023-05-12 01:45:00|36.65|35.25|36.62|35.22|36.65|35.25|36.54|35.14|42
1683856200000|2023-05-12 01:50:00|36.63|35.23|36.59|35.19|36.64|35.24|36.59|35.19|25
1683856500000|2023-05-12 01:55:00|36.58|35.18|36.53|35.13|36.59|35.19|36.53|35.13|28
1683856800000|2023-05-12 02:00:00|36.54|35.14|36.52|35.12|36.54|35.14|36.49|35.09|29
1683857100000|2023-05-12 02:05:00|36.53|35.13|36.61|35.21|36.61|35.21|36.53|35.13|21
1683857400000|2023-05-12 02:10:00|36.62|35.22|36.6|35.2|36.65|35.25|36.59|35.19|24
1683857700000|2023-05-12 02:15:00|36.59|35.19|36.58|35.18|36.59|35.19|36.54|35.14|24
1683858000000|2023-05-12 02:20:00|36.56|35.16|36.57|35.17|36.6|35.2|36.54|35.14|33
1683858300000|2023-05-12 02:25:00|36.58|35.18|36.57|35.17|36.59|35.19|36.55|35.15|20
1683858600000|2023-05-12 02:30:00|36.56|35.16|36.44|35.04|36.57|35.17|36.35|34.95|70
1683858900000|2023-05-12 02:35:00|36.45|35.05|36.55|35.15|36.55|35.15|36.45|35.05|27
1683859200000|2023-05-12 02:40:00|36.56|35.16|36.53|35.13|36.56|35.16|36.51|35.11|31
1683859500000|2023-05-12 02:45:00|36.52|35.12|36.52|35.12|36.54|35.14|36.47|35.07|38
1683859800000|2023-05-12 02:50:00|36.53|35.13|36.54|35.14|36.55|35.15|36.5|35.1|25
1683860100000|2023-05-12 02:55:00|36.53|35.13|36.29|34.89|36.53|35.13|36.13|34.73|178
1683860400000|2023-05-12 03:00:00|36.3|34.9|36.38|34.98|36.41|35.01|36.28|34.88|63
1683860700000|2023-05-12 03:05:00|36.39|34.99|36.36|34.96|36.46|35.06|36.34|34.94|54
1683861000000|2023-05-12 03:10:00|36.35|34.95|36.34|34.94|36.4|35|36.32|34.92|42
1683861300000|2023-05-12 03:15:00|36.35|34.95|36.4|35|36.43|35.03|36.33|34.93|36
1683861600000|2023-05-12 03:20:00|36.39|34.99|36.39|34.99|36.4|35|36.35|34.95|21
1683861900000|2023-05-12 03:25:00|36.4|35|36.47|35.07|36.47|35.07|36.4|35|24
1683862200000|2023-05-12 03:30:00|36.46|35.06|36.45|35.05|36.47|35.07|36.44|35.04|17
1683862500000|2023-05-12 03:35:00|36.44|35.04|36.47|35.07|36.47|35.07|36.44|35.04|24
1683862800000|2023-05-12 03:40:00|36.46|35.06|36.51|35.11|36.52|35.12|36.45|35.05|33
1683863100000|2023-05-12 03:45:00|36.5|35.1|36.46|35.06|36.5|35.1|36.44|35.04|19
1683863400000|2023-05-12 03:50:00|36.47|35.07|36.41|35.01|36.48|35.08|36.41|35.01|19
1683863700000|2023-05-12 03:55:00|36.42|35.02|36.39|34.99|36.45|35.05|36.34|34.94|57
1683864000000|2023-05-12 04:00:00|36.38|34.98|36.48|35.08|36.48|35.08|36.31|34.91|71
1683864300000|2023-05-12 04:05:00|36.49|35.09|36.53|35.13|36.54|35.14|36.49|35.09|26
1683864600000|2023-05-12 04:10:00|36.54|35.14|36.64|35.24|36.64|35.24|36.54|35.14|13
1683864900000|2023-05-12 04:15:00|36.65|35.25|36.59|35.19|36.65|35.25|36.59|35.19|15
1683865200000|2023-05-12 04:20:00|36.58|35.18|36.63|35.23|36.65|35.25|36.57|35.17|32
1683865500000|2023-05-12 04:25:00|36.64|35.24|36.64|35.24|36.64|35.24|36.63|35.23|11
1683865800000|2023-05-12 04:30:00|36.63|35.23|36.63|35.23|36.64|35.24|36.6|35.2|21
1683866100000|2023-05-12 04:35:00|36.64|35.24|36.63|35.23|36.64|35.24|36.62|35.22|26
1683866400000|2023-05-12 04:40:00|36.64|35.24|36.69|35.29|36.69|35.29|36.62|35.22|18
1683866700000|2023-05-12 04:45:00|36.7|35.3|36.72|35.32|36.73|35.33|36.66|35.26|23
1683867000000|2023-05-12 04:50:00|36.73|35.33|36.72|35.32|36.8|35.4|36.72|35.32|35
1683867300000|2023-05-12 04:55:00|36.73|35.33|36.81|35.41|36.81|35.41|36.7|35.3|63
1683867600000|2023-05-12 05:00:00|36.8|35.4|36.89|35.49|36.93|35.53|36.8|35.4|66
1683867900000|2023-05-12 05:05:00|36.9|35.5|36.84|35.44|36.91|35.51|36.83|35.43|33
1683868200000|2023-05-12 05:10:00|36.83|35.43|36.84|35.44|36.84|35.44|36.81|35.41|30
1683868500000|2023-05-12 05:15:00|36.85|35.45|36.76|35.36|36.88|35.48|36.75|35.35|41
1683868800000|2023-05-12 05:20:00|36.75|35.35|36.83|35.43|36.83|35.43|36.75|35.35|25
1683869100000|2023-05-12 05:25:00|36.84|35.44|37.02|35.62|37.02|35.62|36.84|35.44|47
1683869400000|2023-05-12 05:30:00|37.03|35.63|36.96|35.56|37.08|35.68|36.95|35.55|65
1683869700000|2023-05-12 05:35:00|36.95|35.55|36.99|35.59|37.02|35.62|36.94|35.54|39
1683870000000|2023-05-12 05:40:00|36.98|35.58|36.92|35.52|36.98|35.58|36.9|35.5|25
1683870300000|2023-05-12 05:45:00|36.91|35.51|36.79|35.39|36.96|35.56|36.79|35.39|60
1683870600000|2023-05-12 05:50:00|36.78|35.38|36.59|35.19|36.79|35.39|36.39|34.99|265
1683870900000|2023-05-12 05:55:00|36.58|35.18|36.79|35.39|36.85|35.45|36.58|35.18|99
1683871200000|2023-05-12 06:00:00|36.78|35.38|36.67|35.27|36.84|35.44|36.66|35.26|78
1683871500000|2023-05-12 06:05:00|36.66|35.26|36.54|35.14|36.68|35.28|36.53|35.13|40
1683871800000|2023-05-12 06:10:00|36.53|35.13|36.55|35.15|36.62|35.22|36.43|35.03|105
1683872100000|2023-05-12 06:15:00|36.54|35.14|36.6|35.2|36.77|35.37|36.53|35.13|105
1683872400000|2023-05-12 06:20:00|36.59|35.19|36.58|35.18|36.64|35.24|36.53|35.13|74
1683872700000|2023-05-12 06:25:00|36.59|35.19|36.52|35.12|36.64|35.24|36.52|35.12|49
1683873000000|2023-05-12 06:30:00|36.53|35.13|36.62|35.22|36.66|35.26|36.53|35.13|50
1683873300000|2023-05-12 06:35:00|36.63|35.23|36.57|35.17|36.65|35.25|36.57|35.17|29
1683873600000|2023-05-12 06:40:00|36.58|35.18|36.65|35.25|36.65|35.25|36.57|35.17|34
1683873900000|2023-05-12 06:45:00|36.66|35.26|36.75|35.35|36.75|35.35|36.61|35.21|47
1683874200000|2023-05-12 06:50:00|36.76|35.36|36.77|35.37|36.78|35.38|36.72|35.32|39
1683874500000|2023-05-12 06:55:00|36.76|35.36|36.83|35.43|36.85|35.45|36.76|35.36|63
1683874800000|2023-05-12 07:00:00|36.84|35.44|36.89|35.49|36.9|35.5|36.84|35.44|47
1683875100000|2023-05-12 07:05:00|36.88|35.48|36.81|35.41|36.95|35.55|36.79|35.39|64
1683875400000|2023-05-12 07:10:00|36.8|35.4|36.69|35.29|36.8|35.4|36.68|35.28|35
1683875700000|2023-05-12 07:15:00|36.71|35.31|36.81|35.41|36.83|35.43|36.71|35.31|54
1683876000000|2023-05-12 07:20:00|36.82|35.42|36.9|35.5|36.9|35.5|36.78|35.38|51
1683876300000|2023-05-12 07:25:00|36.89|35.49|36.86|35.46|36.89|35.49|36.83|35.43|54
1683876600000|2023-05-12 07:30:00|36.87|35.47|36.83|35.43|36.9|35.5|36.83|35.43|39
1683876900000|2023-05-12 07:35:00|36.82|35.42|36.79|35.39|36.82|35.42|36.78|35.38|29
1683877200000|2023-05-12 07:40:00|36.8|35.4|36.81|35.41|36.82|35.42|36.78|35.38|24
1683877500000|2023-05-12 07:45:00|36.82|35.42|36.85|35.45|36.87|35.47|36.8|35.4|28
1683877800000|2023-05-12 07:50:00|36.83|35.43|36.84|35.44|36.85|35.45|36.82|35.42|16
1683878100000|2023-05-12 07:55:00|36.85|35.45|36.83|35.43|36.89|35.49|36.82|35.42|28
1683878400000|2023-05-12 08:00:00|36.84|35.44|36.91|35.51|36.91|35.51|36.84|35.44|54
1683878700000|2023-05-12 08:05:00|36.9|35.5|36.9|35.5|36.96|35.56|36.9|35.5|22
1683879000000|2023-05-12 08:10:00|36.91|35.51|36.89|35.49|36.94|35.54|36.89|35.49|33
1683879300000|2023-05-12 08:15:00|36.9|35.5|36.87|35.47|36.91|35.51|36.86|35.46|30
1683879600000|2023-05-12 08:20:00|36.88|35.48|36.82|35.42|36.92|35.52|36.79|35.39|39
1683879900000|2023-05-12 08:25:00|36.81|35.41|36.73|35.33|36.82|35.42|36.73|35.33|15
1683880200000|2023-05-12 08:30:00|36.74|35.34|36.68|35.28|36.76|35.36|36.66|35.26|37
1683880500000|2023-05-12 08:35:00|36.69|35.29|36.79|35.39|36.8|35.4|36.69|35.29|34
1683880800000|2023-05-12 08:40:00|36.8|35.4|36.79|35.39|36.84|35.44|36.77|35.37|40
1683881100000|2023-05-12 08:45:00|36.8|35.4|36.72|35.32|36.8|35.4|36.71|35.31|38
1683881400000|2023-05-12 08:50:00|36.71|35.31|36.75|35.35|36.75|35.35|36.71|35.31|17
1683881700000|2023-05-12 08:55:00|36.76|35.36|36.78|35.38|36.78|35.38|36.74|35.34|19
1683882000000|2023-05-12 09:00:00|36.79|35.39|36.97|35.57|36.97|35.57|36.78|35.38|29
1683882300000|2023-05-12 09:05:00|36.95|35.55|36.99|35.59|37.12|35.72|36.91|35.51|134
1683882600000|2023-05-12 09:10:00|36.98|35.58|37.06|35.66|37.07|35.67|36.96|35.56|57
1683882900000|2023-05-12 09:15:00|37.05|35.65|36.91|35.51|37.05|35.65|36.91|35.51|40
1683883200000|2023-05-12 09:20:00|36.9|35.5|36.96|35.56|36.97|35.57|36.9|35.5|39
1683883500000|2023-05-12 09:25:00|36.97|35.57|36.96|35.56|36.99|35.59|36.93|35.53|33
1683883800000|2023-05-12 09:30:00|36.95|35.55|37.01|35.61|37.02|35.62|36.93|35.53|36
1683884100000|2023-05-12 09:35:00|37.02|35.62|36.94|35.54|37.03|35.63|36.93|35.53|45
1683884400000|2023-05-12 09:40:00|36.95|35.55|37.01|35.61|37.01|35.61|36.93|35.53|38
1683884700000|2023-05-12 09:45:00|37|35.6|37.19|35.79|37.28|35.88|36.98|35.58|88
1683885000000|2023-05-12 09:50:00|37.18|35.78|37.31|35.91|37.31|35.91|37.18|35.78|87
1683885300000|2023-05-12 09:55:00|37.29|35.89|37.34|35.94|37.35|35.95|37.28|35.88|52
1683885600000|2023-05-12 10:00:00|37.35|35.95|37.3|35.9|37.41|36.01|37.27|35.87|92
1683885900000|2023-05-12 10:05:00|37.29|35.89|37.38|35.98|37.44|36.04|37.27|35.87|70
1683886200000|2023-05-12 10:10:00|37.37|35.97|37.36|35.96|37.41|36.01|37.36|35.96|58
1683886500000|2023-05-12 10:15:00|37.35|35.95|37.24|35.84|37.35|35.95|37.23|35.83|36
1683886800000|2023-05-12 10:20:00|37.25|35.85|37.24|35.84|37.33|35.93|37.21|35.81|59
1683887100000|2023-05-12 10:25:00|37.23|35.83|37.21|35.81|37.23|35.83|37.16|35.76|56
1683887400000|2023-05-12 10:30:00|37.2|35.8|37.2|35.8|37.23|35.83|37.19|35.79|30
1683887700000|2023-05-12 10:35:00|37.21|35.81|37.34|35.94|37.4|36|37.21|35.81|50
1683888000000|2023-05-12 10:40:00|37.35|35.95|37.34|35.94|37.37|35.97|37.33|35.93|26
1683888300000|2023-05-12 10:45:00|37.33|35.93|37.33|35.93|37.37|35.97|37.31|35.91|35
1683888600000|2023-05-12 10:50:00|37.34|35.94|37.29|35.89|37.34|35.94|37.24|35.84|38
1683888900000|2023-05-12 10:55:00|37.3|35.9|37.26|35.86|37.3|35.9|37.25|35.85|21
1683889200000|2023-05-12 11:00:00|37.25|35.85|37.31|35.91|37.32|35.92|37.24|35.84|41
1683889500000|2023-05-12 11:05:00|37.3|35.9|37.26|35.86|37.32|35.92|37.26|35.86|17
1683889800000|2023-05-12 11:10:00|37.27|35.87|37.26|35.86|37.3|35.9|37.25|35.85|26
1683890100000|2023-05-12 11:15:00|37.25|35.85|37.25|35.85|37.32|35.92|37.25|35.85|28
1683890400000|2023-05-12 11:20:00|37.26|35.86|37.24|35.84|37.28|35.88|37.24|35.84|43
1683890700000|2023-05-12 11:25:00|37.23|35.83|37.24|35.84|37.25|35.85|37.22|35.82|12
1683891000000|2023-05-12 11:30:00|37.25|35.85|37.23|35.83|37.28|35.88|37.21|35.81|30
1683891300000|2023-05-12 11:35:00|37.24|35.84|37.23|35.83|37.26|35.86|37.22|35.82|26
1683891600000|2023-05-12 11:40:00|37.24|35.84|37.2|35.8|37.26|35.86|37.2|35.8|29
1683891900000|2023-05-12 11:45:00|37.21|35.81|37.21|35.81|37.23|35.83|37.21|35.81|15
1683892200000|2023-05-12 11:50:00|37.23|35.83|37.21|35.81|37.25|35.85|37.2|35.8|21
1683892500000|2023-05-12 11:55:00|37.2|35.8|37.17|35.77|37.2|35.8|37.15|35.75|22
1683892800000|2023-05-12 12:00:00|37.18|35.78|37.14|35.74|37.2|35.8|37.14|35.74|21
1683893100000|2023-05-12 12:05:00|37.13|35.73|37.16|35.76|37.16|35.76|37.08|35.68|38
1683893400000|2023-05-12 12:10:00|37.15|35.75|37.14|35.74|37.16|35.76|37.12|35.72|20
1683893700000|2023-05-12 12:15:00|37.15|35.75|37.13|35.73|37.18|35.78|37.12|35.72|29
1683894000000|2023-05-12 12:20:00|37.12|35.72|37.08|35.68|37.12|35.72|37.06|35.66|64
1683894300000|2023-05-12 12:25:00|37.09|35.69|37.14|35.74|37.16|35.76|37.09|35.69|30
1683894600000|2023-05-12 12:30:00|37.15|35.75|37.33|35.93|37.37|35.97|37.13|35.73|49
1683894900000|2023-05-12 12:35:00|37.34|35.94|37.35|35.95|37.38|35.98|37.32|35.92|83
1683895200000|2023-05-12 12:40:00|37.34|35.94|37.37|35.97|37.48|36.08|37.33|35.93|64
1683895500000|2023-05-12 12:45:00|37.36|35.96|37.35|35.95|37.46|36.06|37.33|35.93|62
1683895800000|2023-05-12 12:50:00|37.34|35.94|37.27|35.87|37.34|35.94|37.22|35.82|48
1683896100000|2023-05-12 12:55:00|37.28|35.88|37.3|35.9|37.34|35.94|37.26|35.86|45
1683896400000|2023-05-12 13:00:00|37.31|35.91|37.3|35.9|37.33|35.93|37.29|35.89|30
1683896700000|2023-05-12 13:05:00|37.31|35.91|37.23|35.83|37.31|35.91|37.23|35.83|29
1683897000000|2023-05-12 13:10:00|37.24|35.84|37.2|35.8|37.26|35.86|37.16|35.76|51
1683897300000|2023-05-12 13:15:00|37.21|35.81|37.18|35.78|37.23|35.83|37.17|35.77|38
1683897600000|2023-05-12 13:20:00|37.17|35.77|37.12|35.72|37.17|35.77|37.11|35.71|30
1683897900000|2023-05-12 13:25:00|37.13|35.73|37.18|35.78|37.27|35.87|37.13|35.73|56
1683898200000|2023-05-12 13:30:00|37.17|35.77|37.23|35.83|37.24|35.84|37.12|35.72|50
1683898500000|2023-05-12 13:35:00|37.24|35.84|37.15|35.75|37.25|35.85|37.09|35.69|72
1683898800000|2023-05-12 13:40:00|37.14|35.74|37.21|35.81|37.21|35.81|37.14|35.74|52
1683899100000|2023-05-12 13:45:00|37.22|35.82|37.14|35.74|37.23|35.83|37.13|35.73|51
1683899400000|2023-05-12 13:50:00|37.13|35.73|37.21|35.81|37.22|35.82|37.13|35.73|49
1683899700000|2023-05-12 13:55:00|37.2|35.8|37.13|35.73|37.21|35.81|37.11|35.71|44
1683900000000|2023-05-12 14:00:00|37.12|35.72|37.01|35.61|37.19|35.79|37|35.6|108
1683900300000|2023-05-12 14:05:00|37|35.6|37.01|35.61|37.02|35.62|36.94|35.54|61
1683900600000|2023-05-12 14:10:00|37.02|35.62|37.21|35.81|37.28|35.88|36.98|35.58|105
1683900900000|2023-05-12 14:15:00|37.22|35.82|37.19|35.79|37.29|35.89|37.18|35.78|130
1683901200000|2023-05-12 14:20:00|37.2|35.8|37.15|35.75|37.22|35.82|37.09|35.69|104
1683901500000|2023-05-12 14:25:00|37.14|35.74|37.08|35.68|37.18|35.78|37.08|35.68|53
1683901800000|2023-05-12 14:30:00|37.07|35.67|36.99|35.59|37.08|35.68|36.96|35.56|54
1683902100000|2023-05-12 14:35:00|36.98|35.58|37.01|35.61|37.02|35.62|36.98|35.58|30
1683902400000|2023-05-12 14:40:00|37.02|35.62|36.98|35.58|37.02|35.62|36.92|35.52|27
1683902700000|2023-05-12 14:45:00|36.97|35.57|36.88|35.48|36.99|35.59|36.88|35.48|48
1683903000000|2023-05-12 14:50:00|36.89|35.49|36.85|35.45|36.93|35.53|36.84|35.44|36
1683903300000|2023-05-12 14:55:00|36.86|35.46|36.82|35.42|36.91|35.51|36.81|35.41|58
1683903600000|2023-05-12 15:00:00|36.83|35.43|36.88|35.48|36.9|35.5|36.83|35.43|58
1683903900000|2023-05-12 15:05:00|36.89|35.49|36.88|35.48|36.93|35.53|36.88|35.48|30
1683904200000|2023-05-12 15:10:00|36.89|35.49|36.82|35.42|36.91|35.51|36.81|35.41|36
1683904500000|2023-05-12 15:15:00|36.81|35.41|36.77|35.37|36.84|35.44|36.76|35.36|59
1683904800000|2023-05-12 15:20:00|36.78|35.38|36.84|35.44|36.84|35.44|36.76|35.36|35
1683905100000|2023-05-12 15:25:00|36.85|35.45|36.69|35.29|36.85|35.45|36.69|35.29|59
1683905400000|2023-05-12 15:30:00|36.7|35.3|36.77|35.37|36.79|35.39|36.7|35.3|79
1683905700000|2023-05-12 15:35:00|36.78|35.38|36.72|35.32|36.78|35.38|36.7|35.3|55
1683906000000|2023-05-12 15:40:00|36.71|35.31|36.7|35.3|36.76|35.36|36.7|35.3|34
1683906300000|2023-05-12 15:45:00|36.71|35.31|36.74|35.34|36.75|35.35|36.71|35.31|40
1683906600000|2023-05-12 15:50:00|36.75|35.35|36.71|35.31|36.76|35.36|36.7|35.3|34
1683906900000|2023-05-12 15:55:00|36.7|35.3|36.66|35.26|36.71|35.31|36.62|35.22|25
1683907200000|2023-05-12 16:00:00|36.65|35.25|36.71|35.31|36.72|35.32|36.57|35.17|69
1683907500000|2023-05-12 16:05:00|36.72|35.32|36.74|35.34|36.8|35.4|36.71|35.31|79
1683907800000|2023-05-12 16:10:00|36.73|35.33|36.78|35.38|36.8|35.4|36.73|35.33|48
1683908100000|2023-05-12 16:15:00|36.79|35.39|36.87|35.47|36.93|35.53|36.76|35.36|55
1683908400000|2023-05-12 16:20:00|36.86|35.46|36.79|35.39|36.87|35.47|36.74|35.34|66
1683908700000|2023-05-12 16:25:00|36.8|35.4|36.76|35.36|36.81|35.41|36.76|35.36|31
1683909000000|2023-05-12 16:30:00|36.75|35.35|36.81|35.41|36.82|35.42|36.74|35.34|63
1683909300000|2023-05-12 16:35:00|36.8|35.4|36.68|35.28|36.8|35.4|36.68|35.28|49
1683909600000|2023-05-12 16:40:00|36.67|35.27|36.66|35.26|36.69|35.29|36.64|35.24|25
1683909900000|2023-05-12 16:45:00|36.65|35.25|36.67|35.27|36.72|35.32|36.64|35.24|48
1683910200000|2023-05-12 16:50:00|36.68|35.28|36.57|35.17|36.68|35.28|36.57|35.17|52
1683910500000|2023-05-12 16:55:00|36.56|35.16|36.63|35.23|36.64|35.24|36.54|35.14|43
1683910800000|2023-05-12 17:00:00|36.62|35.22|36.59|35.19|36.64|35.24|36.58|35.18|37
1683911100000|2023-05-12 17:05:00|36.6|35.2|36.61|35.21|36.62|35.22|36.56|35.16|42
1683911400000|2023-05-12 17:10:00|36.62|35.22|36.67|35.27|36.68|35.28|36.61|35.21|36
1683911700000|2023-05-12 17:15:00|36.66|35.26|36.6|35.2|36.66|35.26|36.6|35.2|43
1683912000000|2023-05-12 17:20:00|36.61|35.21|36.67|35.27|36.67|35.27|36.59|35.19|34
1683912300000|2023-05-12 17:25:00|36.68|35.28|36.62|35.22|36.68|35.28|36.61|35.21|23
1683912600000|2023-05-12 17:30:00|36.61|35.21|36.65|35.25|36.69|35.29|36.61|35.21|31
1683912900000|2023-05-12 17:35:00|36.66|35.26|36.57|35.17|36.66|35.26|36.54|35.14|31
1683913200000|2023-05-12 17:40:00|36.56|35.16|36.62|35.22|36.62|35.22|36.53|35.13|33
1683913500000|2023-05-12 17:45:00|36.61|35.21|36.61|35.21|36.64|35.24|36.59|35.19|30
1683913800000|2023-05-12 17:50:00|36.62|35.22|36.65|35.25|36.67|35.27|36.61|35.21|36
1683914100000|2023-05-12 17:55:00|36.64|35.24|36.63|35.23|36.66|35.26|36.63|35.23|16
1683914400000|2023-05-12 18:00:00|36.6|35.2|36.63|35.23|36.67|35.27|36.55|35.15|66
1683914700000|2023-05-12 18:05:00|36.62|35.22|36.64|35.24|36.68|35.28|36.62|35.22|31
1683915000000|2023-05-12 18:10:00|36.65|35.25|36.71|35.31|36.72|35.32|36.65|35.25|26
1683915300000|2023-05-12 18:15:00|36.7|35.3|36.69|35.29|36.71|35.31|36.66|35.26|45
1683915600000|2023-05-12 18:20:00|36.68|35.28|36.67|35.27|36.68|35.28|36.64|35.24|36
1683915900000|2023-05-12 18:25:00|36.68|35.28|36.67|35.27|36.7|35.3|36.67|35.27|28
1683916200000|2023-05-12 18:30:00|36.66|35.26|36.7|35.3|36.7|35.3|36.64|35.24|43
1683916500000|2023-05-12 18:35:00|36.69|35.29|36.72|35.32|36.72|35.32|36.68|35.28|32
1683916800000|2023-05-12 18:40:00|36.73|35.33|36.76|35.36|36.77|35.37|36.72|35.32|29
1683917100000|2023-05-12 18:45:00|36.77|35.37|36.74|35.34|36.77|35.37|36.72|35.32|36
1683917400000|2023-05-12 18:50:00|36.73|35.33|36.7|35.3|36.76|35.36|36.69|35.29|30
1683917700000|2023-05-12 18:55:00|36.69|35.29|36.71|35.31|36.72|35.32|36.69|35.29|15
1683918000000|2023-05-12 19:00:00|36.7|35.3|36.67|35.27|36.71|35.31|36.62|35.22|65
1683918300000|2023-05-12 19:05:00|36.68|35.28|36.63|35.23|36.69|35.29|36.54|35.14|77
1683918600000|2023-05-12 19:10:00|36.62|35.22|36.67|35.27|36.68|35.28|36.61|35.21|38
1683918900000|2023-05-12 19:15:00|36.66|35.26|36.65|35.25|36.66|35.26|36.62|35.22|26
1683919200000|2023-05-12 19:20:00|36.66|35.26|36.53|35.13|36.66|35.26|36.53|35.13|40
1683919500000|2023-05-12 19:25:00|36.52|35.12|36.35|34.95|36.53|35.13|36.06|34.66|361
1683919800000|2023-05-12 19:30:00|36.34|34.94|36.33|34.93|36.44|35.04|36.28|34.88|129
1683920100000|2023-05-12 19:35:00|36.32|34.92|36.28|34.88|36.32|34.92|36.17|34.77|130
1683920400000|2023-05-12 19:40:00|36.29|34.89|36.43|35.03|36.46|35.06|36.23|34.83|125
1683920700000|2023-05-12 19:45:00|36.44|35.04|36.37|34.97|36.45|35.05|36.33|34.93|74
1683921000000|2023-05-12 19:50:00|36.36|34.96|36.51|35.11|36.51|35.11|36.31|34.91|76
1683921300000|2023-05-12 19:55:00|36.5|35.1|36.81|35.41|36.85|35.45|36.49|35.09|207
1683921600000|2023-05-12 20:00:00|36.8|35.4|36.82|35.42|36.83|35.43|36.67|35.27|125
1683921900000|2023-05-12 20:05:00|36.81|35.41|36.9|35.5|36.9|35.5|36.79|35.39|95
1683922200000|2023-05-12 20:10:00|36.89|35.49|36.8|35.4|36.89|35.49|36.78|35.38|57
1683922500000|2023-05-12 20:15:00|36.81|35.41|36.82|35.42|36.88|35.48|36.76|35.36|45
1683922800000|2023-05-12 20:20:00|36.81|35.41|36.82|35.42|36.87|35.47|36.79|35.39|51
1683923100000|2023-05-12 20:25:00|36.81|35.41|36.83|35.43|36.83|35.43|36.76|35.36|55
1683923400000|2023-05-12 20:30:00|36.82|35.42|36.82|35.42|36.89|35.49|36.81|35.41|40
1683923700000|2023-05-12 20:35:00|36.81|35.41|36.79|35.39|36.81|35.41|36.76|35.36|27
1683924000000|2023-05-12 20:40:00|36.78|35.38|36.73|35.33|36.79|35.39|36.72|35.32|34
1683924300000|2023-05-12 20:45:00|36.72|35.32|36.82|35.42|36.83|35.43|36.71|35.31|29
1683924600000|2023-05-12 20:50:00|36.83|35.43|36.84|35.44|36.84|35.44|36.8|35.4|33
1683924900000|2023-05-12 20:55:00|36.85|35.45|36.85|35.45|36.86|35.46|36.83|35.43|29
1683961200000|2023-05-13 07:00:00|37.3|35.9|37.32|35.92|37.33|35.93|37.3|35.9|15
1683961500000|2023-05-13 07:05:00|37.33|35.93|37.36|35.96|37.37|35.97|37.33|35.93|19
1683961800000|2023-05-13 07:10:00|37.37|35.97|37.37|35.97|37.41|36.01|37.33|35.93|35
1683962100000|2023-05-13 07:15:00|37.36|35.96|37.46|36.06|37.46|36.06|37.36|35.96|19
1683962400000|2023-05-13 07:20:00|37.45|36.05|37.47|36.07|37.47|36.07|37.45|36.05|7
1683962700000|2023-05-13 07:25:00|37.48|36.08|37.48|36.08|37.49|36.09|37.47|36.07|5
1683963000000|2023-05-13 07:30:00|37.49|36.09|37.49|36.09|37.51|36.11|37.49|36.09|13
1683963300000|2023-05-13 07:35:00|37.48|36.08|37.48|36.08|37.49|36.09|37.46|36.06|13
1683963600000|2023-05-13 07:40:00|37.49|36.09|37.48|36.08|37.5|36.1|37.47|36.07|22
1683963900000|2023-05-13 07:45:00|37.49|36.09|37.51|36.11|37.51|36.11|37.49|36.09|5
1683964200000|2023-05-13 07:50:00|37.52|36.12|37.53|36.13|37.54|36.14|37.51|36.11|20
1683964500000|2023-05-13 07:55:00|37.54|36.14|37.56|36.16|37.56|36.16|37.53|36.13|9
1683964800000|2023-05-13 08:00:00|37.55|36.15|37.49|36.09|37.55|36.15|37.48|36.08|15
1683965100000|2023-05-13 08:05:00|37.5|36.1|37.51|36.11|37.51|36.11|37.49|36.09|16
1683965400000|2023-05-13 08:10:00|37.52|36.12|37.55|36.15|37.56|36.16|37.51|36.11|18
1683965700000|2023-05-13 08:15:00|37.54|36.14|37.45|36.05|37.54|36.14|37.44|36.04|16
1683966000000|2023-05-13 08:20:00|37.44|36.04|37.34|35.94|37.45|36.05|37.34|35.94|24
1683966300000|2023-05-13 08:25:00|37.35|35.95|37.36|35.96|37.36|35.96|37.34|35.94|8
1683966600000|2023-05-13 08:30:00|37.37|35.97|37.35|35.95|37.38|35.98|37.34|35.94|9
1683966900000|2023-05-13 08:35:00|37.34|35.94|37.36|35.96|37.37|35.97|37.34|35.94|19
1683967200000|2023-05-13 08:40:00|37.37|35.97|37.37|35.97|37.39|35.99|37.36|35.96|15
1683967500000|2023-05-13 08:45:00|37.36|35.96|37.41|36.01|37.43|36.03|37.36|35.96|17
1683967800000|2023-05-13 08:50:00|37.42|36.02|37.41|36.01|37.44|36.04|37.41|36.01|10
1683968100000|2023-05-13 08:55:00|37.42|36.02|37.39|35.99|37.42|36.02|37.38|35.98|12
1683968400000|2023-05-13 09:00:00|37.4|36|37.36|35.96|37.41|36.01|37.36|35.96|23
1683968700000|2023-05-13 09:05:00|37.37|35.97|37.37|35.97|37.39|35.99|37.36|35.96|9
1683969000000|2023-05-13 09:10:00|37.38|35.98|37.36|35.96|37.4|36|37.36|35.96|11
1683969300000|2023-05-13 09:15:00|37.37|35.97|37.4|36|37.41|36.01|37.37|35.97|8
1683969600000|2023-05-13 09:20:00|37.39|35.99|37.4|36|37.41|36.01|37.38|35.98|10
1683969900000|2023-05-13 09:25:00|37.39|35.99|37.39|35.99|37.4|36|37.39|35.99|21
1683970200000|2023-05-13 09:30:00|37.38|35.98|37.35|35.95|37.38|35.98|37.34|35.94|10
1683970500000|2023-05-13 09:35:00|37.36|35.96|37.36|35.96|37.36|35.96|37.35|35.95|11
1683970800000|2023-05-13 09:40:00|37.37|35.97|37.35|35.95|37.41|36.01|37.35|35.95|19
1683971100000|2023-05-13 09:45:00|37.36|35.96|37.39|35.99|37.39|35.99|37.36|35.96|4
1683971400000|2023-05-13 09:50:00|37.38|35.98|37.38|35.98|37.41|36.01|37.37|35.97|19
1683971700000|2023-05-13 09:55:00|37.37|35.97|37.35|35.95|37.4|36|37.35|35.95|21
1683972000000|2023-05-13 10:00:00|37.36|35.96|37.33|35.93|37.44|36.04|37.33|35.93|42
1683972300000|2023-05-13 10:05:00|37.32|35.92|37.27|35.87|37.32|35.92|37.24|35.84|26
1683972600000|2023-05-13 10:10:00|37.26|35.86|37.26|35.86|37.27|35.87|37.25|35.85|9
1683972900000|2023-05-13 10:15:00|37.25|35.85|37.18|35.78|37.25|35.85|37.18|35.78|22
1683973200000|2023-05-13 10:20:00|37.19|35.79|37.19|35.79|37.2|35.8|37.17|35.77|13
1683973500000|2023-05-13 10:25:00|37.18|35.78|37.19|35.79|37.2|35.8|37.17|35.77|12
1683973800000|2023-05-13 10:30:00|37.2|35.8|37.19|35.79|37.2|35.8|37.18|35.78|12
1683974100000|2023-05-13 10:35:00|37.2|35.8|37.18|35.78|37.21|35.81|37.18|35.78|5
1683974400000|2023-05-13 10:40:00|37.19|35.79|37.21|35.81|37.22|35.82|37.19|35.79|13
1683974700000|2023-05-13 10:45:00|37.22|35.82|37.24|35.84|37.26|35.86|37.22|35.82|15
1683975000000|2023-05-13 10:50:00|37.25|35.85|37.18|35.78|37.25|35.85|37.17|35.77|20
1683975300000|2023-05-13 10:55:00|37.19|35.79|37.2|35.8|37.23|35.83|37.18|35.78|24
1683975600000|2023-05-13 11:00:00|37.21|35.81|37.14|35.74|37.23|35.83|37.14|35.74|39
1683975900000|2023-05-13 11:05:00|37.13|35.73|37.17|35.77|37.17|35.77|37.13|35.73|9
1683976200000|2023-05-13 11:10:00|37.16|35.76|37.16|35.76|37.18|35.78|37.15|35.75|13
1683976500000|2023-05-13 11:15:00|37.17|35.77|37.19|35.79|37.19|35.79|37.17|35.77|18
1683976800000|2023-05-13 11:20:00|37.2|35.8|37.18|35.78|37.25|35.85|37.18|35.78|21
1683977100000|2023-05-13 11:25:00|37.17|35.77|37.16|35.76|37.17|35.77|37.13|35.73|14
1683977400000|2023-05-13 11:30:00|37.17|35.77|37.13|35.73|37.17|35.77|37.13|35.73|11
1683977700000|2023-05-13 11:35:00|37.14|35.74|37.19|35.79|37.19|35.79|37.13|35.73|18
1683978000000|2023-05-13 11:40:00|37.2|35.8|37.22|35.82|37.22|35.82|37.19|35.79|17
1683978300000|2023-05-13 11:45:00|37.23|35.83|37.21|35.81|37.24|35.84|37.19|35.79|31
1683978600000|2023-05-13 11:50:00|37.2|35.8|37.19|35.79|37.21|35.81|37.18|35.78|14
1683978900000|2023-05-13 11:55:00|37.18|35.78|37.2|35.8|37.21|35.81|37.15|35.75|27
1683979200000|2023-05-13 12:00:00|37.19|35.79|37.18|35.78|37.23|35.83|37.18|35.78|22
1683979500000|2023-05-13 12:05:00|37.19|35.79|37.18|35.78|37.2|35.8|37.16|35.76|19
1683979800000|2023-05-13 12:10:00|37.19|35.79|37.15|35.75|37.19|35.79|37.14|35.74|23
1683980100000|2023-05-13 12:15:00|37.16|35.76|37.26|35.86|37.26|35.86|37.16|35.76|17
1683980400000|2023-05-13 12:20:00|37.25|35.85|37.25|35.85|37.26|35.86|37.23|35.83|11
1683980700000|2023-05-13 12:25:00|37.26|35.86|37.24|35.84|37.27|35.87|37.24|35.84|15
1683981000000|2023-05-13 12:30:00|37.23|35.83|37.23|35.83|37.27|35.87|37.2|35.8|25
1683981300000|2023-05-13 12:35:00|37.22|35.82|37.29|35.89|37.33|35.93|37.22|35.82|36
1683981600000|2023-05-13 12:40:00|37.28|35.88|37.23|35.83|37.29|35.89|37.23|35.83|40
1683981900000|2023-05-13 12:45:00|37.24|35.84|37.3|35.9|37.31|35.91|37.24|35.84|23
1683982200000|2023-05-13 12:50:00|37.29|35.89|37.12|35.72|37.3|35.9|37.1|35.7|50
1683982500000|2023-05-13 12:55:00|37.11|35.71|37.2|35.8|37.2|35.8|37.11|35.71|17
1683982800000|2023-05-13 13:00:00|37.19|35.79|37.2|35.8|37.2|35.8|37.19|35.79|18
1683983100000|2023-05-13 13:05:00|37.21|35.81|37.29|35.89|37.29|35.89|37.21|35.81|17
1683983400000|2023-05-13 13:10:00|37.3|35.9|37.3|35.9|37.32|35.92|37.29|35.89|15
1683983700000|2023-05-13 13:15:00|37.31|35.91|37.23|35.83|37.31|35.91|37.22|35.82|37
1683984000000|2023-05-13 13:20:00|37.22|35.82|37.19|35.79|37.22|35.82|37.18|35.78|34
1683984300000|2023-05-13 13:25:00|37.18|35.78|37.17|35.77|37.19|35.79|37.15|35.75|24
1683984600000|2023-05-13 13:30:00|37.16|35.76|37.16|35.76|37.21|35.81|37.14|35.74|29
1683984900000|2023-05-13 13:35:00|37.15|35.75|37.09|35.69|37.16|35.76|37.07|35.67|35
1683985200000|2023-05-13 13:40:00|37.08|35.68|37.1|35.7|37.13|35.73|37.07|35.67|28
1683985500000|2023-05-13 13:45:00|37.11|35.71|37.09|35.69|37.11|35.71|37.08|35.68|7
1683985800000|2023-05-13 13:50:00|37.08|35.68|37.1|35.7|37.11|35.71|37.06|35.66|21
1683986100000|2023-05-13 13:55:00|37.11|35.71|37.16|35.76|37.16|35.76|37.1|35.7|9
1683986400000|2023-05-13 14:00:00|37.18|35.78|37.16|35.76|37.21|35.81|37.16|35.76|27
1683986700000|2023-05-13 14:05:00|37.17|35.77|37.09|35.69|37.18|35.78|37.09|35.69|27
1683987000000|2023-05-13 14:10:00|37.08|35.68|37.11|35.71|37.11|35.71|37.07|35.67|22
1683987300000|2023-05-13 14:15:00|37.12|35.72|37.07|35.67|37.12|35.72|37.06|35.66|21
1683987600000|2023-05-13 14:20:00|37.06|35.66|37.07|35.67|37.07|35.67|37.06|35.66|16
1683987900000|2023-05-13 14:25:00|37.06|35.66|37.05|35.65|37.07|35.67|36.96|35.56|57
1683988200000|2023-05-13 14:30:00|37.04|35.64|37.11|35.71|37.11|35.71|37.03|35.63|44
1683988500000|2023-05-13 14:35:00|37.1|35.7|37.15|35.75|37.18|35.78|37.1|35.7|36
1683988800000|2023-05-13 14:40:00|37.14|35.74|37.05|35.65|37.14|35.74|37.04|35.64|23
1683989100000|2023-05-13 14:45:00|37.06|35.66|37.07|35.67|37.1|35.7|37.06|35.66|14
1683989400000|2023-05-13 14:50:00|37.06|35.66|37.02|35.62|37.06|35.66|37.02|35.62|14
1683989700000|2023-05-13 14:55:00|37.03|35.63|37.04|35.64|37.06|35.66|37|35.6|20
1683990000000|2023-05-13 15:00:00|37.03|35.63|37.09|35.69|37.09|35.69|37.03|35.63|23
1683990300000|2023-05-13 15:05:00|37.08|35.68|37.06|35.66|37.08|35.68|37.04|35.64|25
1683990600000|2023-05-13 15:10:00|37.07|35.67|37.11|35.71|37.12|35.72|37.05|35.65|19
1683990900000|2023-05-13 15:15:00|37.12|35.72|37.11|35.71|37.12|35.72|37.1|35.7|8
1683991200000|2023-05-13 15:20:00|37.1|35.7|37.09|35.69|37.11|35.71|37.09|35.69|24
1683991500000|2023-05-13 15:25:00|37.1|35.7|37.11|35.71|37.12|35.72|37.1|35.7|10
1683991800000|2023-05-13 15:30:00|37.1|35.7|37.11|35.71|37.14|35.74|37.09|35.69|14
1683992100000|2023-05-13 15:35:00|37.1|35.7|37.09|35.69|37.11|35.71|37.09|35.69|16
1683992400000|2023-05-13 15:40:00|37.08|35.68|37.09|35.69|37.09|35.69|37.06|35.66|24
1683992700000|2023-05-13 15:45:00|37.08|35.68|37.08|35.68|37.08|35.68|37.04|35.64|11
1683993000000|2023-05-13 15:50:00|37.07|35.67|37.06|35.66|37.08|35.68|37.03|35.63|19
1683993300000|2023-05-13 15:55:00|37.07|35.67|37.09|35.69|37.11|35.71|37.07|35.67|25
1683993600000|2023-05-13 16:00:00|37.08|35.68|37.09|35.69|37.09|35.69|37.03|35.63|26
1683993900000|2023-05-13 16:05:00|37.08|35.68|37.13|35.73|37.13|35.73|37.08|35.68|16
1683994200000|2023-05-13 16:10:00|37.14|35.74|37.12|35.72|37.15|35.75|37.09|35.69|15
1683994500000|2023-05-13 16:15:00|37.13|35.73|37.09|35.69|37.13|35.73|37.08|35.68|17
1683994800000|2023-05-13 16:20:00|37.1|35.7|37.05|35.65|37.1|35.7|37.04|35.64|32
1683995100000|2023-05-13 16:25:00|37.04|35.64|37.12|35.72|37.12|35.72|37.04|35.64|19
1683995400000|2023-05-13 16:30:00|37.11|35.71|37.11|35.71|37.15|35.75|37.1|35.7|15
1683995700000|2023-05-13 16:35:00|37.1|35.7|37.07|35.67|37.1|35.7|37.04|35.64|18
1683996000000|2023-05-13 16:40:00|37.06|35.66|37.1|35.7|37.1|35.7|37.06|35.66|19
1683996300000|2023-05-13 16:45:00|37.09|35.69|37.06|35.66|37.09|35.69|37.05|35.65|24
1683996600000|2023-05-13 16:50:00|37.07|35.67|37.12|35.72|37.12|35.72|37.07|35.67|16
1683996900000|2023-05-13 16:55:00|37.11|35.71|37.08|35.68|37.13|35.73|37.08|35.68|17
1683997200000|2023-05-13 17:00:00|37.07|35.67|37.02|35.62|37.1|35.7|37.02|35.62|26
1683997500000|2023-05-13 17:05:00|37.03|35.63|37.02|35.62|37.03|35.63|36.98|35.58|48
1683997800000|2023-05-13 17:10:00|37.01|35.61|37.06|35.66|37.07|35.67|37.01|35.61|18
1683998100000|2023-05-13 17:15:00|37.05|35.65|37.11|35.71|37.11|35.71|37.05|35.65|22
1683998400000|2023-05-13 17:20:00|37.1|35.7|37.13|35.73|37.13|35.73|37.09|35.69|14
1683998700000|2023-05-13 17:25:00|37.14|35.74|37.09|35.69|37.14|35.74|37.09|35.69|24
1683999000000|2023-05-13 17:30:00|37.08|35.68|37.02|35.62|37.1|35.7|37.01|35.61|40
1683999300000|2023-05-13 17:35:00|37.01|35.61|37.04|35.64|37.06|35.66|37.01|35.61|22
1683999600000|2023-05-13 17:40:00|37.05|35.65|37.08|35.68|37.1|35.7|37.05|35.65|14
1683999900000|2023-05-13 17:45:00|37.07|35.67|37.07|35.67|37.08|35.68|37.04|35.64|23
1684000200000|2023-05-13 17:50:00|37.06|35.66|37.09|35.69|37.09|35.69|37.05|35.65|14
1684000500000|2023-05-13 17:55:00|37.1|35.7|37.09|35.69|37.11|35.71|37.07|35.67|14
1684000800000|2023-05-13 18:00:00|37.08|35.68|37.07|35.67|37.08|35.68|37.05|35.65|12
1684001100000|2023-05-13 18:05:00|37.08|35.68|37.13|35.73|37.13|35.73|37.06|35.66|24
1684001400000|2023-05-13 18:10:00|37.12|35.72|37.13|35.73|37.14|35.74|37.11|35.71|14
1684001700000|2023-05-13 18:15:00|37.11|35.71|37.08|35.68|37.11|35.71|37.07|35.67|16
1684002000000|2023-05-13 18:20:00|37.07|35.67|37.09|35.69|37.1|35.7|37.05|35.65|17
1684002300000|2023-05-13 18:25:00|37.1|35.7|37.08|35.68|37.1|35.7|37.06|35.66|13
1684002600000|2023-05-13 18:30:00|37.07|35.67|37.08|35.68|37.15|35.75|37.05|35.65|25
1684002900000|2023-05-13 18:35:00|37.09|35.69|37.12|35.72|37.13|35.73|37.06|35.66|42
1684003200000|2023-05-13 18:40:00|37.11|35.71|37.14|35.74|37.15|35.75|37.11|35.71|14
1684003500000|2023-05-13 18:45:00|37.13|35.73|37.27|35.87|37.32|35.92|37.1|35.7|60
1684003800000|2023-05-13 18:50:00|37.26|35.86|37.24|35.84|37.27|35.87|37.22|35.82|30
1684004100000|2023-05-13 18:55:00|37.23|35.83|37.03|35.63|37.23|35.83|36.97|35.57|70
1684004400000|2023-05-13 19:00:00|37.02|35.62|37.12|35.72|37.12|35.72|36.99|35.59|58
1684004700000|2023-05-13 19:05:00|37.11|35.71|37.11|35.71|37.11|35.71|37.05|35.65|53
1684005000000|2023-05-13 19:10:00|37.12|35.72|37.18|35.78|37.19|35.79|37.12|35.72|19
1684005300000|2023-05-13 19:15:00|37.17|35.77|37.2|35.8|37.22|35.82|37.14|35.74|31
1684005600000|2023-05-13 19:20:00|37.21|35.81|37.26|35.86|37.26|35.86|37.2|35.8|15
1684005900000|2023-05-13 19:25:00|37.25|35.85|37.25|35.85|37.27|35.87|37.24|35.84|17
1684006200000|2023-05-13 19:30:00|37.24|35.84|37.18|35.78|37.24|35.84|37.13|35.73|32
1684006500000|2023-05-13 19:35:00|37.19|35.79|37.16|35.76|37.19|35.79|37.13|35.73|43
1684006800000|2023-05-13 19:40:00|37.15|35.75|37.16|35.76|37.16|35.76|37.14|35.74|22
1684007100000|2023-05-13 19:45:00|37.15|35.75|37.11|35.71|37.15|35.75|37.07|35.67|29
1684007400000|2023-05-13 19:50:00|37.12|35.72|37.14|35.74|37.16|35.76|37.11|35.71|18
1684007700000|2023-05-13 19:55:00|37.15|35.75|37.14|35.74|37.18|35.78|37.14|35.74|16
1684008000000|2023-05-13 20:00:00|37.15|35.75|37.15|35.75|37.2|35.8|37.13|35.73|27
1684008300000|2023-05-13 20:05:00|37.16|35.76|37.17|35.77|37.2|35.8|37.16|35.76|24
1684008600000|2023-05-13 20:10:00|37.18|35.78|37.16|35.76|37.2|35.8|37.15|35.75|14
1684008900000|2023-05-13 20:15:00|37.15|35.75|37.16|35.76|37.2|35.8|37.13|35.73|27
1684009200000|2023-05-13 20:20:00|37.17|35.77|37.15|35.75|37.19|35.79|37.15|35.75|17
1684009500000|2023-05-13 20:25:00|37.14|35.74|37.18|35.78|37.2|35.8|37.14|35.74|21
1684009800000|2023-05-13 20:30:00|37.17|35.77|37.19|35.79|37.19|35.79|37.15|35.75|15
1684010100000|2023-05-13 20:35:00|37.18|35.78|37.2|35.8|37.21|35.81|37.17|35.77|23
1684010400000|2023-05-13 20:40:00|37.19|35.79|37.23|35.83|37.23|35.83|37.18|35.78|13
1684010700000|2023-05-13 20:45:00|37.22|35.82|37.2|35.8|37.22|35.82|37.19|35.79|13
1684011000000|2023-05-13 20:50:00|37.19|35.79|37.26|35.86|37.27|35.87|37.19|35.79|16
1684011300000|2023-05-13 20:55:00|37.27|35.87|37.29|35.89|37.29|35.89|37.26|35.86|21
1684011600000|2023-05-13 21:00:00|37.3|35.9|37.33|35.93|37.34|35.94|37.28|35.88|30
1684011900000|2023-05-13 21:05:00|37.34|35.94|37.22|35.82|37.35|35.95|37.21|35.81|35
1684012200000|2023-05-13 21:10:00|37.21|35.81|37.23|35.83|37.25|35.85|37.21|35.81|13
1684012500000|2023-05-13 21:15:00|37.22|35.82|37.16|35.76|37.22|35.82|37.14|35.74|20
1684012800000|2023-05-13 21:20:00|37.15|35.75|37.14|35.74|37.16|35.76|37.13|35.73|21
1684013100000|2023-05-13 21:25:00|37.15|35.75|37.2|35.8|37.22|35.82|37.15|35.75|14
1684013400000|2023-05-13 21:30:00|37.19|35.79|37.21|35.81|37.25|35.85|37.18|35.78|21
1684013700000|2023-05-13 21:35:00|37.22|35.82|37.23|35.83|37.24|35.84|37.21|35.81|16
1684014000000|2023-05-13 21:40:00|37.24|35.84|37.22|35.82|37.25|35.85|37.22|35.82|23
1684014300000|2023-05-13 21:45:00|37.21|35.81|37.2|35.8|37.21|35.81|37.18|35.78|36
1684014600000|2023-05-13 21:50:00|37.21|35.81|37.18|35.78|37.21|35.81|37.18|35.78|6
1684014900000|2023-05-13 21:55:00|37.19|35.79|37.15|35.75|37.21|35.81|37.15|35.75|21
1684015200000|2023-05-13 22:00:00|37.16|35.76|37.21|35.81|37.22|35.82|37.16|35.76|40
1684015500000|2023-05-13 22:05:00|37.2|35.8|37.18|35.78|37.22|35.82|37.18|35.78|37
1684015800000|2023-05-13 22:10:00|37.17|35.77|37.18|35.78|37.2|35.8|37.17|35.77|18
1684016100000|2023-05-13 22:15:00|37.19|35.79|37.18|35.78|37.2|35.8|37.17|35.77|16
1684016400000|2023-05-13 22:20:00|37.19|35.79|37.2|35.8|37.21|35.81|37.18|35.78|12
1684016700000|2023-05-13 22:25:00|37.19|35.79|37.2|35.8|37.23|35.83|37.19|35.79|17
1684017000000|2023-05-13 22:30:00|37.21|35.81|37.25|35.85|37.25|35.85|37.2|35.8|19
1684017300000|2023-05-13 22:35:00|37.24|35.84|37.27|35.87|37.27|35.87|37.24|35.84|12
1684017600000|2023-05-13 22:40:00|37.28|35.88|37.27|35.87|37.29|35.89|37.26|35.86|22
1684017900000|2023-05-13 22:45:00|37.28|35.88|37.28|35.88|37.31|35.91|37.28|35.88|23
1684018200000|2023-05-13 22:50:00|37.29|35.89|37.27|35.87|37.3|35.9|37.27|35.87|21
1684018500000|2023-05-13 22:55:00|37.26|35.86|37.26|35.86|37.27|35.87|37.25|35.85|9
1684018800000|2023-05-13 23:00:00|37.27|35.87|37.27|35.87|37.3|35.9|37.26|35.86|25
1684019100000|2023-05-13 23:05:00|37.26|35.86|37.28|35.88|37.28|35.88|37.25|35.85|9
1684019400000|2023-05-13 23:10:00|37.29|35.89|37.29|35.89|37.3|35.9|37.26|35.86|13
1684019700000|2023-05-13 23:15:00|37.3|35.9|37.31|35.91|37.32|35.92|37.27|35.87|23
1684020000000|2023-05-13 23:20:00|37.3|35.9|37.27|35.87|37.3|35.9|37.23|35.83|16
1684020300000|2023-05-13 23:25:00|37.26|35.86|37.28|35.88|37.29|35.89|37.26|35.86|15
1684020600000|2023-05-13 23:30:00|37.29|35.89|37.28|35.88|37.31|35.91|37.25|35.85|20
1684020900000|2023-05-13 23:35:00|37.27|35.87|37.24|35.84|37.27|35.87|37.24|35.84|22
1684021200000|2023-05-13 23:40:00|37.25|35.85|37.19|35.79|37.25|35.85|37.17|35.77|35
1684021500000|2023-05-13 23:45:00|37.18|35.78|37.17|35.77|37.22|35.82|37.16|35.76|30
1684021800000|2023-05-13 23:50:00|37.16|35.76|37.17|35.77|37.17|35.77|37.13|35.73|10
1684022100000|2023-05-13 23:55:00|37.18|35.78|37.18|35.78|37.19|35.79|37.17|35.77|15
1684022400000|2023-05-14 00:00:00|37.19|35.79|37.22|35.82|37.25|35.85|37.18|35.78|22
1684022700000|2023-05-14 00:05:00|37.21|35.81|37.21|35.81|37.21|35.81|37.13|35.73|33
1684023000000|2023-05-14 00:10:00|37.2|35.8|37.21|35.81|37.25|35.85|37.14|35.74|50
1684023300000|2023-05-14 00:15:00|37.22|35.82|37.19|35.79|37.23|35.83|37.18|35.78|22
1684023600000|2023-05-14 00:20:00|37.18|35.78|37.18|35.78|37.22|35.82|37.18|35.78|19
1684023900000|2023-05-14 00:25:00|37.19|35.79|37.24|35.84|37.25|35.85|37.19|35.79|14
1684024200000|2023-05-14 00:30:00|37.25|35.85|37.27|35.87|37.3|35.9|37.24|35.84|29
1684024500000|2023-05-14 00:35:00|37.26|35.86|37.23|35.83|37.26|35.86|37.21|35.81|20
1684024800000|2023-05-14 00:40:00|37.22|35.82|37.1|35.7|37.22|35.82|37.01|35.61|108
1684025100000|2023-05-14 00:45:00|37.11|35.71|37.09|35.69|37.13|35.73|37.06|35.66|45
1684025400000|2023-05-14 00:50:00|37.1|35.7|37.12|35.72|37.12|35.72|37.05|35.65|37
1684025700000|2023-05-14 00:55:00|37.13|35.73|37.2|35.8|37.21|35.81|37.12|35.72|30
1684026000000|2023-05-14 01:00:00|37.21|35.81|37.16|35.76|37.21|35.81|37.15|35.75|28
1684026300000|2023-05-14 01:05:00|37.15|35.75|37.08|35.68|37.16|35.76|37.07|35.67|37
1684026600000|2023-05-14 01:10:00|37.09|35.69|37.06|35.66|37.12|35.72|37.05|35.65|48
1684026900000|2023-05-14 01:15:00|37.07|35.67|37.09|35.69|37.09|35.69|37|35.6|43
1684027200000|2023-05-14 01:20:00|37.08|35.68|37.14|35.74|37.14|35.74|37.06|35.66|24
1684027500000|2023-05-14 01:25:00|37.13|35.73|37.14|35.74|37.15|35.75|37.13|35.73|18
1684027800000|2023-05-14 01:30:00|37.15|35.75|37.15|35.75|37.19|35.79|37.15|35.75|19
1684028100000|2023-05-14 01:35:00|37.16|35.76|37.15|35.75|37.18|35.78|37.15|35.75|14
1684028400000|2023-05-14 01:40:00|37.16|35.76|37.15|35.75|37.18|35.78|37.14|35.74|14
1684028700000|2023-05-14 01:45:00|37.16|35.76|37.16|35.76|37.19|35.79|37.16|35.76|15
1684029000000|2023-05-14 01:50:00|37.15|35.75|37.17|35.77|37.19|35.79|37.15|35.75|13
1684029300000|2023-05-14 01:55:00|37.18|35.78|37.19|35.79|37.19|35.79|37.17|35.77|14
1684029600000|2023-05-14 02:00:00|37.2|35.8|37.23|35.83|37.25|35.85|37.17|35.77|23
1684029900000|2023-05-14 02:05:00|37.24|35.84|37.21|35.81|37.24|35.84|37.2|35.8|14
1684030200000|2023-05-14 02:10:00|37.22|35.82|37.21|35.81|37.24|35.84|37.21|35.81|12
1684030500000|2023-05-14 02:15:00|37.22|35.82|37.19|35.79|37.22|35.82|37.19|35.79|6
1684030800000|2023-05-14 02:20:00|37.2|35.8|37.28|35.88|37.28|35.88|37.2|35.8|21
1684031100000|2023-05-14 02:25:00|37.27|35.87|37.29|35.89|37.29|35.89|37.26|35.86|15
1684031400000|2023-05-14 02:30:00|37.3|35.9|37.29|35.89|37.33|35.93|37.28|35.88|23
1684031700000|2023-05-14 02:35:00|37.3|35.9|37.29|35.89|37.3|35.9|37.24|35.84|17
1684032000000|2023-05-14 02:40:00|37.3|35.9|37.29|35.89|37.3|35.9|37.28|35.88|10
1684032300000|2023-05-14 02:45:00|37.3|35.9|37.31|35.91|37.33|35.93|37.29|35.89|18
1684032600000|2023-05-14 02:50:00|37.32|35.92|37.28|35.88|37.33|35.93|37.28|35.88|15
1684032900000|2023-05-14 02:55:00|37.29|35.89|37.31|35.91|37.33|35.93|37.28|35.88|11
1684033200000|2023-05-14 03:00:00|37.32|35.92|37.33|35.93|37.33|35.93|37.31|35.91|14
1684033500000|2023-05-14 03:05:00|37.32|35.92|37.33|35.93|37.33|35.93|37.32|35.92|2
1684033800000|2023-05-14 03:10:00|37.34|35.94|37.36|35.96|37.36|35.96|37.33|35.93|5
1684034100000|2023-05-14 03:15:00|37.39|35.99|37.38|35.98|37.41|36.01|37.34|35.94|26
1684034400000|2023-05-14 03:20:00|37.37|35.97|37.37|35.97|37.37|35.97|37.36|35.96|7
1684034700000|2023-05-14 03:25:00|37.38|35.98|37.44|36.04|37.44|36.04|37.38|35.98|23
1684035000000|2023-05-14 03:30:00|37.43|36.03|37.44|36.04|37.44|36.04|37.43|36.03|10
1684035300000|2023-05-14 03:35:00|37.45|36.05|37.48|36.08|37.49|36.09|37.45|36.05|9
1684035600000|2023-05-14 03:40:00|37.47|36.07|37.47|36.07|37.47|36.07|37.44|36.04|13
1684035900000|2023-05-14 03:45:00|37.48|36.08|37.48|36.08|37.49|36.09|37.46|36.06|9
1684036200000|2023-05-14 03:50:00|37.47|36.07|37.46|36.06|37.47|36.07|37.45|36.05|12
1684036500000|2023-05-14 03:55:00|37.47|36.07|37.45|36.05|37.47|36.07|37.45|36.05|19
1684036800000|2023-05-14 04:00:00|37.46|36.06|37.49|36.09|37.49|36.09|37.46|36.06|18
1684037100000|2023-05-14 04:05:00|37.48|36.08|37.5|36.1|37.52|36.12|37.48|36.08|13
1684037400000|2023-05-14 04:10:00|37.51|36.11|37.51|36.11|37.53|36.13|37.5|36.1|15
1684037700000|2023-05-14 04:15:00|37.52|36.12|37.52|36.12|37.53|36.13|37.5|36.1|9
1684038000000|2023-05-14 04:20:00|37.53|36.13|37.51|36.11|37.53|36.13|37.51|36.11|21
1684038300000|2023-05-14 04:25:00|37.52|36.12|37.54|36.14|37.54|36.14|37.51|36.11|9
1684038600000|2023-05-14 04:30:00|37.55|36.15|37.59|36.19|37.61|36.21|37.53|36.13|28
1684038900000|2023-05-14 04:35:00|37.6|36.2|37.59|36.19|37.61|36.21|37.58|36.18|14
1684039200000|2023-05-14 04:40:00|37.6|36.2|37.54|36.14|37.6|36.2|37.53|36.13|24
1684039500000|2023-05-14 04:45:00|37.55|36.15|37.56|36.16|37.57|36.17|37.55|36.15|16
1684039800000|2023-05-14 04:50:00|37.55|36.15|37.55|36.15|37.58|36.18|37.52|36.12|35
1684040100000|2023-05-14 04:55:00|37.56|36.16|37.58|36.18|37.6|36.2|37.55|36.15|19
1684040400000|2023-05-14 05:00:00|37.59|36.19|37.55|36.15|37.61|36.21|37.55|36.15|17
1684040700000|2023-05-14 05:05:00|37.56|36.16|37.57|36.17|37.57|36.17|37.54|36.14|14
1684041000000|2023-05-14 05:10:00|37.58|36.18|37.54|36.14|37.58|36.18|37.54|36.14|11
1684041300000|2023-05-14 05:15:00|37.55|36.15|37.53|36.13|37.56|36.16|37.53|36.13|11
1684041600000|2023-05-14 05:20:00|37.54|36.14|37.57|36.17|37.57|36.17|37.54|36.14|18
1684041900000|2023-05-14 05:25:00|37.58|36.18|37.57|36.17|37.58|36.18|37.56|36.16|16
1684042200000|2023-05-14 05:30:00|37.58|36.18|37.59|36.19|37.61|36.21|37.57|36.17|20
1684042500000|2023-05-14 05:35:00|37.6|36.2|37.55|36.15|37.6|36.2|37.55|36.15|12
1684042800000|2023-05-14 05:40:00|37.56|36.16|37.56|36.16|37.57|36.17|37.53|36.13|13
1684043100000|2023-05-14 05:45:00|37.55|36.15|37.56|36.16|37.57|36.17|37.55|36.15|8
1684043400000|2023-05-14 05:50:00|37.55|36.15|37.51|36.11|37.56|36.16|37.51|36.11|17
1684043700000|2023-05-14 05:55:00|37.52|36.12|37.51|36.11|37.53|36.13|37.51|36.11|12
1684044000000|2023-05-14 06:00:00|37.52|36.12|37.55|36.15|37.58|36.18|37.52|36.12|28
1684044300000|2023-05-14 06:05:00|37.54|36.14|37.54|36.14|37.55|36.15|37.52|36.12|25
1684044600000|2023-05-14 06:10:00|37.55|36.15|37.55|36.15|37.56|36.16|37.53|36.13|19
1684044900000|2023-05-14 06:15:00|37.56|36.16|37.56|36.16|37.57|36.17|37.54|36.14|23
1684045200000|2023-05-14 06:20:00|37.55|36.15|37.57|36.17|37.57|36.17|37.55|36.15|11
1684045500000|2023-05-14 06:25:00|37.56|36.16|37.58|36.18|37.6|36.2|37.56|36.16|10
1684045800000|2023-05-14 06:30:00|37.57|36.17|37.57|36.17|37.59|36.19|37.57|36.17|5
1684046100000|2023-05-14 06:35:00|37.56|36.16|37.55|36.15|37.57|36.17|37.55|36.15|6
1684046400000|2023-05-14 06:40:00|37.56|36.16|37.54|36.14|37.56|36.16|37.54|36.14|5
1684046700000|2023-05-14 06:45:00|37.53|36.13|37.54|36.14|37.54|36.14|37.52|36.12|10
1684047000000|2023-05-14 06:50:00|37.55|36.15|37.53|36.13|37.56|36.16|37.53|36.13|15
1684047300000|2023-05-14 06:55:00|37.52|36.12|37.51|36.11|37.53|36.13|37.51|36.11|12
1684047600000|2023-05-14 07:00:00|37.52|36.12|37.56|36.16|37.57|36.17|37.52|36.12|13
1684047900000|2023-05-14 07:05:00|37.55|36.15|37.56|36.16|37.57|36.17|37.55|36.15|8
1684048200000|2023-05-14 07:10:00|37.57|36.17|37.56|36.16|37.57|36.17|37.54|36.14|21
1684048500000|2023-05-14 07:15:00|37.55|36.15|37.53|36.13|37.57|36.17|37.53|36.13|7
1684048800000|2023-05-14 07:20:00|37.52|36.12|37.52|36.12|37.52|36.12|37.51|36.11|9
1684049100000|2023-05-14 07:25:00|37.51|36.11|37.52|36.12|37.52|36.12|37.51|36.11|8
1684049400000|2023-05-14 07:30:00|37.51|36.11|37.52|36.12|37.53|36.13|37.51|36.11|12
1684049700000|2023-05-14 07:35:00|37.53|36.13|37.52|36.12|37.53|36.13|37.52|36.12|2
1684050000000|2023-05-14 07:40:00|37.51|36.11|37.48|36.08|37.52|36.12|37.48|36.08|10
1684050300000|2023-05-14 07:45:00|37.47|36.07|37.46|36.06|37.48|36.08|37.46|36.06|8
1684050600000|2023-05-14 07:50:00|37.45|36.05|37.44|36.04|37.45|36.05|37.44|36.04|4
1684050900000|2023-05-14 07:55:00|37.45|36.05|37.44|36.04|37.46|36.06|37.44|36.04|4
1684051200000|2023-05-14 08:00:00|37.45|36.05|37.42|36.02|37.46|36.06|37.41|36.01|14
1684051500000|2023-05-14 08:05:00|37.43|36.03|37.42|36.02|37.44|36.04|37.42|36.02|6
1684051800000|2023-05-14 08:10:00|37.43|36.03|37.41|36.01|37.43|36.03|37.4|36|11
1684052100000|2023-05-14 08:15:00|37.42|36.02|37.44|36.04|37.45|36.05|37.41|36.01|11
1684052400000|2023-05-14 08:20:00|37.43|36.03|37.43|36.03|37.45|36.05|37.43|36.03|9
1684052700000|2023-05-14 08:25:00|37.42|36.02|37.42|36.02|37.43|36.03|37.4|36|11
1684053000000|2023-05-14 08:30:00|37.43|36.03|37.45|36.05|37.47|36.07|37.42|36.02|13
1684053300000|2023-05-14 08:35:00|37.46|36.06|37.42|36.02|37.46|36.06|37.42|36.02|7
1684053600000|2023-05-14 08:40:00|37.41|36.01|37.43|36.03|37.43|36.03|37.41|36.01|3
1684053900000|2023-05-14 08:45:00|37.44|36.04|37.42|36.02|37.45|36.05|37.41|36.01|11
1684054200000|2023-05-14 08:50:00|37.41|36.01|37.41|36.01|37.42|36.02|37.4|36|7
1684054500000|2023-05-14 08:55:00|37.42|36.02|37.42|36.02|37.42|36.02|37.42|36.02|1
1684054800000|2023-05-14 09:00:00|37.43|36.03|37.45|36.05|37.47|36.07|37.43|36.03|9
1684055100000|2023-05-14 09:05:00|37.46|36.06|37.51|36.11|37.51|36.11|37.46|36.06|7
1684055400000|2023-05-14 09:10:00|37.5|36.1|37.43|36.03|37.51|36.11|37.43|36.03|16
1684055700000|2023-05-14 09:15:00|37.42|36.02|37.42|36.02|37.44|36.04|37.42|36.02|9
1684056000000|2023-05-14 09:20:00|37.41|36.01|37.39|35.99|37.42|36.02|37.37|35.97|17
1684056300000|2023-05-14 09:25:00|37.38|35.98|37.39|35.99|37.4|36|37.35|35.95|20
1684056600000|2023-05-14 09:30:00|37.4|36|37.41|36.01|37.42|36.02|37.38|35.98|12
1684056900000|2023-05-14 09:35:00|37.4|36|37.43|36.03|37.43|36.03|37.4|36|12
1684057200000|2023-05-14 09:40:00|37.42|36.02|37.43|36.03|37.43|36.03|37.41|36.01|10
1684057500000|2023-05-14 09:45:00|37.42|36.02|37.46|36.06|37.46|36.06|37.42|36.02|11
1684057800000|2023-05-14 09:50:00|37.45|36.05|37.43|36.03|37.45|36.05|37.43|36.03|7
1684058100000|2023-05-14 09:55:00|37.42|36.02|37.42|36.02|37.42|36.02|37.41|36.01|7
1684058400000|2023-05-14 10:00:00|37.43|36.03|37.43|36.03|37.45|36.05|37.43|36.03|7
1684058700000|2023-05-14 10:05:00|37.44|36.04|37.44|36.04|37.45|36.05|37.43|36.03|9
1684059000000|2023-05-14 10:10:00|37.43|36.03|37.44|36.04|37.44|36.04|37.42|36.02|8
1684059300000|2023-05-14 10:15:00|37.43|36.03|37.43|36.03|37.43|36.03|37.41|36.01|7
1684059600000|2023-05-14 10:20:00|37.42|36.02|37.39|35.99|37.43|36.03|37.39|35.99|10
1684059900000|2023-05-14 10:25:00|37.4|36|37.42|36.02|37.42|36.02|37.39|35.99|9
1684060200000|2023-05-14 10:30:00|37.43|36.03|37.46|36.06|37.48|36.08|37.43|36.03|20
1684060500000|2023-05-14 10:35:00|37.47|36.07|37.43|36.03|37.48|36.08|37.43|36.03|11
1684060800000|2023-05-14 10:40:00|37.44|36.04|37.4|36|37.44|36.04|37.39|35.99|9
1684061100000|2023-05-14 10:45:00|37.39|35.99|37.45|36.05|37.46|36.06|37.38|35.98|13
1684061400000|2023-05-14 10:50:00|37.44|36.04|37.44|36.04|37.45|36.05|37.44|36.04|17
1684061700000|2023-05-14 10:55:00|37.43|36.03|37.45|36.05|37.45|36.05|37.41|36.01|15
1684062000000|2023-05-14 11:00:00|37.46|36.06|37.47|36.07|37.47|36.07|37.45|36.05|14
1684062300000|2023-05-14 11:05:00|37.48|36.08|37.48|36.08|37.49|36.09|37.47|36.07|13
1684062600000|2023-05-14 11:10:00|37.47|36.07|37.46|36.06|37.47|36.07|37.46|36.06|10
1684062900000|2023-05-14 11:15:00|37.47|36.07|37.45|36.05|37.48|36.08|37.45|36.05|9
1684063200000|2023-05-14 11:20:00|37.44|36.04|37.5|36.1|37.51|36.11|37.44|36.04|20
1684063500000|2023-05-14 11:25:00|37.49|36.09|37.47|36.07|37.51|36.11|37.47|36.07|17
1684063800000|2023-05-14 11:30:00|37.48|36.08|37.47|36.07|37.51|36.11|37.47|36.07|12
1684064100000|2023-05-14 11:35:00|37.48|36.08|37.46|36.06|37.48|36.08|37.45|36.05|7
1684064400000|2023-05-14 11:40:00|37.45|36.05|37.44|36.04|37.46|36.06|37.44|36.04|4
1684064700000|2023-05-14 11:45:00|37.43|36.03|37.45|36.05|37.45|36.05|37.41|36.01|13
1684065000000|2023-05-14 11:50:00|37.44|36.04|37.39|35.99|37.44|36.04|37.38|35.98|18
1684065300000|2023-05-14 11:55:00|37.4|36|37.42|36.02|37.43|36.03|37.39|35.99|9
1684065600000|2023-05-14 12:00:00|37.43|36.03|37.36|35.96|37.45|36.05|37.36|35.96|34
1684065900000|2023-05-14 12:05:00|37.37|35.97|37.4|36|37.41|36.01|37.37|35.97|20
1684066200000|2023-05-14 12:10:00|37.41|36.01|37.42|36.02|37.43|36.03|37.4|36|8
1684066500000|2023-05-14 12:15:00|37.41|36.01|37.35|35.95|37.41|36.01|37.35|35.95|20
1684066800000|2023-05-14 12:20:00|37.36|35.96|37.38|35.98|37.38|35.98|37.36|35.96|11
1684067100000|2023-05-14 12:25:00|37.39|35.99|37.34|35.94|37.39|35.99|37.34|35.94|6
1684067400000|2023-05-14 12:30:00|37.35|35.95|37.36|35.96|37.41|36.01|37.35|35.95|22
1684067700000|2023-05-14 12:35:00|37.35|35.95|37.36|35.96|37.37|35.97|37.34|35.94|10
1684068000000|2023-05-14 12:40:00|37.37|35.97|37.43|36.03|37.45|36.05|37.37|35.97|19
1684068300000|2023-05-14 12:45:00|37.44|36.04|37.45|36.05|37.45|36.05|37.44|36.04|16
1684068600000|2023-05-14 12:50:00|37.46|36.06|37.45|36.05|37.46|36.06|37.43|36.03|20
1684068900000|2023-05-14 12:55:00|37.46|36.06|37.53|36.13|37.54|36.14|37.46|36.06|25
1684069200000|2023-05-14 13:00:00|37.54|36.14|37.49|36.09|37.56|36.16|37.48|36.08|34
1684069500000|2023-05-14 13:05:00|37.5|36.1|37.49|36.09|37.5|36.1|37.47|36.07|10
1684069800000|2023-05-14 13:10:00|37.48|36.08|37.46|36.06|37.48|36.08|37.45|36.05|15
1684070100000|2023-05-14 13:15:00|37.47|36.07|37.46|36.06|37.5|36.1|37.45|36.05|29
1684070400000|2023-05-14 13:20:00|37.45|36.05|37.45|36.05|37.47|36.07|37.44|36.04|15
1684070700000|2023-05-14 13:25:00|37.44|36.04|37.47|36.07|37.49|36.09|37.44|36.04|14
1684071000000|2023-05-14 13:30:00|37.48|36.08|37.49|36.09|37.51|36.11|37.46|36.06|16
1684071300000|2023-05-14 13:35:00|37.48|36.08|37.47|36.07|37.49|36.09|37.46|36.06|10
1684071600000|2023-05-14 13:40:00|37.48|36.08|37.53|36.13|37.53|36.13|37.48|36.08|12
1684071900000|2023-05-14 13:45:00|37.54|36.14|37.54|36.14|37.56|36.16|37.53|36.13|23
1684072200000|2023-05-14 13:50:00|37.56|36.16|37.59|36.19|37.61|36.21|37.56|36.16|18
1684072500000|2023-05-14 13:55:00|37.6|36.2|37.6|36.2|37.61|36.21|37.59|36.19|13
1684072800000|2023-05-14 14:00:00|37.61|36.21|37.57|36.17|37.61|36.21|37.57|36.17|22
1684073100000|2023-05-14 14:05:00|37.56|36.16|37.56|36.16|37.57|36.17|37.54|36.14|15
1684073400000|2023-05-14 14:10:00|37.57|36.17|37.58|36.18|37.58|36.18|37.56|36.16|10
1684073700000|2023-05-14 14:15:00|37.57|36.17|37.56|36.16|37.58|36.18|37.56|36.16|12
1684074000000|2023-05-14 14:20:00|37.55|36.15|37.56|36.16|37.56|36.16|37.54|36.14|12
1684074300000|2023-05-14 14:25:00|37.55|36.15|37.56|36.16|37.58|36.18|37.55|36.15|12
1684074600000|2023-05-14 14:30:00|37.55|36.15|37.57|36.17|37.57|36.17|37.54|36.14|5
1684074900000|2023-05-14 14:35:00|37.58|36.18|37.64|36.24|37.66|36.26|37.58|36.18|28
1684075200000|2023-05-14 14:40:00|37.65|36.25|37.69|36.29|37.7|36.3|37.65|36.25|23
1684075500000|2023-05-14 14:45:00|37.68|36.28|37.66|36.26|37.68|36.28|37.64|36.24|15
1684075800000|2023-05-14 14:50:00|37.65|36.25|37.69|36.29|37.7|36.3|37.64|36.24|21
1684076100000|2023-05-14 14:55:00|37.7|36.3|37.7|36.3|37.71|36.31|37.7|36.3|13
1684076400000|2023-05-14 15:00:00|37.71|36.31|37.74|36.34|37.74|36.34|37.7|36.3|20
1684076700000|2023-05-14 15:05:00|37.75|36.35|37.89|36.49|37.93|36.53|37.75|36.35|118
1684077000000|2023-05-14 15:10:00|37.9|36.5|37.88|36.48|37.9|36.5|37.88|36.48|33
1684077300000|2023-05-14 15:15:00|37.89|36.49|37.91|36.51|37.93|36.53|37.89|36.49|45
1684077600000|2023-05-14 15:20:00|37.92|36.52|37.86|36.46|37.92|36.52|37.82|36.42|37
1684077900000|2023-05-14 15:25:00|37.87|36.47|37.88|36.48|37.89|36.49|37.86|36.46|30
1684078200000|2023-05-14 15:30:00|37.87|36.47|37.85|36.45|37.89|36.49|37.83|36.43|17
1684078500000|2023-05-14 15:35:00|37.86|36.46|37.89|36.49|37.89|36.49|37.83|36.43|25
1684078800000|2023-05-14 15:40:00|37.9|36.5|37.9|36.5|37.94|36.54|37.88|36.48|26
1684079100000|2023-05-14 15:45:00|37.91|36.51|37.96|36.56|37.96|36.56|37.91|36.51|33
1684079400000|2023-05-14 15:50:00|37.95|36.55|37.99|36.59|38|36.6|37.94|36.54|28
1684079700000|2023-05-14 15:55:00|37.98|36.58|37.97|36.57|38.01|36.61|37.96|36.56|37
1684080000000|2023-05-14 16:00:00|37.96|36.56|37.97|36.57|37.97|36.57|37.95|36.55|28
1684080300000|2023-05-14 16:05:00|37.96|36.56|38.01|36.61|38.01|36.61|37.96|36.56|8
1684080600000|2023-05-14 16:10:00|38|36.6|37.87|36.47|38|36.6|37.87|36.47|26
1684080900000|2023-05-14 16:15:00|37.88|36.48|37.82|36.42|37.88|36.48|37.79|36.39|43
1684081200000|2023-05-14 16:20:00|37.81|36.41|37.82|36.42|37.85|36.45|37.8|36.4|38
1684081500000|2023-05-14 16:25:00|37.83|36.43|37.81|36.41|37.83|36.43|37.77|36.37|34
1684081800000|2023-05-14 16:30:00|37.82|36.42|37.84|36.44|37.85|36.45|37.82|36.42|17
1684082100000|2023-05-14 16:35:00|37.83|36.43|37.79|36.39|37.84|36.44|37.78|36.38|16
1684082400000|2023-05-14 16:40:00|37.8|36.4|37.77|36.37|37.81|36.41|37.76|36.36|18
1684082700000|2023-05-14 16:45:00|37.78|36.38|37.78|36.38|37.81|36.41|37.78|36.38|21
1684083000000|2023-05-14 16:50:00|37.79|36.39|37.76|36.36|37.79|36.39|37.75|36.35|30
1684083300000|2023-05-14 16:55:00|37.77|36.37|37.72|36.32|37.77|36.37|37.69|36.29|52
1684083600000|2023-05-14 17:00:00|37.71|36.31|37.72|36.32|37.74|36.34|37.66|36.26|50
1684083900000|2023-05-14 17:05:00|37.71|36.31|37.72|36.32|37.73|36.33|37.69|36.29|19
1684084200000|2023-05-14 17:10:00|37.73|36.33|37.68|36.28|37.73|36.33|37.65|36.25|26
1684084500000|2023-05-14 17:15:00|37.69|36.29|37.71|36.31|37.72|36.32|37.65|36.25|31
1684084800000|2023-05-14 17:20:00|37.72|36.32|37.73|36.33|37.75|36.35|37.71|36.31|23
1684085100000|2023-05-14 17:25:00|37.72|36.32|37.78|36.38|37.8|36.4|37.72|36.32|42
1684085400000|2023-05-14 17:30:00|37.79|36.39|37.77|36.37|37.8|36.4|37.75|36.35|13
1684085700000|2023-05-14 17:35:00|37.76|36.36|37.78|36.38|37.78|36.38|37.74|36.34|11
1684086000000|2023-05-14 17:40:00|37.77|36.37|37.75|36.35|37.77|36.37|37.72|36.32|21
1684086300000|2023-05-14 17:45:00|37.74|36.34|37.66|36.26|37.74|36.34|37.65|36.25|17
1684086600000|2023-05-14 17:50:00|37.67|36.27|37.69|36.29|37.71|36.31|37.67|36.27|15
1684086900000|2023-05-14 17:55:00|37.68|36.28|37.67|36.27|37.68|36.28|37.65|36.25|10
1684087200000|2023-05-14 18:00:00|37.66|36.26|37.63|36.23|37.67|36.27|37.63|36.23|10
1684087500000|2023-05-14 18:05:00|37.64|36.24|37.64|36.24|37.65|36.25|37.64|36.24|3
1684087800000|2023-05-14 18:10:00|37.65|36.25|37.67|36.27|37.67|36.27|37.64|36.24|11
1684088100000|2023-05-14 18:15:00|37.66|36.26|37.6|36.2|37.67|36.27|37.51|36.11|55
1684088400000|2023-05-14 18:20:00|37.59|36.19|37.57|36.17|37.59|36.19|37.55|36.15|21
1684088700000|2023-05-14 18:25:00|37.58|36.18|37.59|36.19|37.6|36.2|37.57|36.17|8
1684089000000|2023-05-14 18:30:00|37.58|36.18|37.61|36.21|37.61|36.21|37.57|36.17|16
1684089300000|2023-05-14 18:35:00|37.6|36.2|37.63|36.23|37.64|36.24|37.6|36.2|14
1684089600000|2023-05-14 18:40:00|37.62|36.22|37.6|36.2|37.62|36.22|37.6|36.2|5
1684089900000|2023-05-14 18:45:00|37.59|36.19|37.57|36.17|37.59|36.19|37.57|36.17|19
1684090200000|2023-05-14 18:50:00|37.56|36.16|37.55|36.15|37.57|36.17|37.55|36.15|20
1684090500000|2023-05-14 18:55:00|37.56|36.16|37.59|36.19|37.59|36.19|37.56|36.16|8
1684090800000|2023-05-14 19:00:00|37.58|36.18|37.56|36.16|37.6|36.2|37.55|36.15|39
1684091100000|2023-05-14 19:05:00|37.55|36.15|37.59|36.19|37.59|36.19|37.54|36.14|17
1684091400000|2023-05-14 19:10:00|37.6|36.2|37.58|36.18|37.61|36.21|37.58|36.18|21
1684091700000|2023-05-14 19:15:00|37.57|36.17|37.57|36.17|37.6|36.2|37.57|36.17|25
1684092000000|2023-05-14 19:20:00|37.58|36.18|37.55|36.15|37.58|36.18|37.49|36.09|41
1684092300000|2023-05-14 19:25:00|37.54|36.14|37.52|36.12|37.55|36.15|37.48|36.08|35
1684092600000|2023-05-14 19:30:00|37.51|36.11|37.53|36.13|37.54|36.14|37.51|36.11|31
1684092900000|2023-05-14 19:35:00|37.54|36.14|37.48|36.08|37.55|36.15|37.47|36.07|35
1684093200000|2023-05-14 19:40:00|37.49|36.09|37.52|36.12|37.52|36.12|37.48|36.08|14
1684093500000|2023-05-14 19:45:00|37.51|36.11|37.52|36.12|37.54|36.14|37.51|36.11|24
1684093800000|2023-05-14 19:50:00|37.51|36.11|37.49|36.09|37.51|36.11|37.49|36.09|9
1684094100000|2023-05-14 19:55:00|37.5|36.1|37.51|36.11|37.54|36.14|37.49|36.09|18
1684094400000|2023-05-14 20:00:00|37.5|36.1|37.49|36.09|37.51|36.11|37.42|36.02|35
1684094700000|2023-05-14 20:05:00|37.5|36.1|37.46|36.06|37.5|36.1|37.46|36.06|13
1684095000000|2023-05-14 20:10:00|37.47|36.07|37.5|36.1|37.5|36.1|37.46|36.06|13
1684095300000|2023-05-14 20:15:00|37.49|36.09|37.48|36.08|37.51|36.11|37.48|36.08|16
1684095600000|2023-05-14 20:20:00|37.49|36.09|37.49|36.09|37.51|36.11|37.48|36.08|19
1684095900000|2023-05-14 20:25:00|37.5|36.1|37.5|36.1|37.5|36.1|37.49|36.09|9
1684096200000|2023-05-14 20:30:00|37.49|36.09|37.52|36.12|37.52|36.12|37.48|36.08|22
1684096500000|2023-05-14 20:35:00|37.51|36.11|37.57|36.17|37.57|36.17|37.51|36.11|11
1684096800000|2023-05-14 20:40:00|37.56|36.16|37.57|36.17|37.58|36.18|37.56|36.16|10
1684097100000|2023-05-14 20:45:00|37.56|36.16|37.55|36.15|37.57|36.17|37.54|36.14|22
1684097400000|2023-05-14 20:50:00|37.56|36.16|37.58|36.18|37.58|36.18|37.56|36.16|9
1684097700000|2023-05-14 20:55:00|37.57|36.17|37.63|36.23|37.63|36.23|37.57|36.17|15
1684098000000|2023-05-14 21:00:00|37.62|36.22|37.6|36.2|37.62|36.22|37.58|36.18|18
1684098300000|2023-05-14 21:05:00|37.61|36.21|37.64|36.24|37.64|36.24|37.61|36.21|16
1684098600000|2023-05-14 21:10:00|37.65|36.25|37.64|36.24|37.66|36.26|37.64|36.24|6
1684098900000|2023-05-14 21:15:00|37.65|36.25|37.68|36.28|37.68|36.28|37.64|36.24|6
1684099200000|2023-05-14 21:20:00|37.69|36.29|37.69|36.29|37.7|36.3|37.68|36.28|11
1684099500000|2023-05-14 21:25:00|37.7|36.3|37.7|36.3|37.71|36.31|37.69|36.29|27
1684099800000|2023-05-14 21:30:00|37.69|36.29|37.7|36.3|37.7|36.3|37.68|36.28|6
1684100100000|2023-05-14 21:35:00|37.69|36.29|37.69|36.29|37.7|36.3|37.69|36.29|7
1684100400000|2023-05-14 21:40:00|37.68|36.28|37.7|36.3|37.7|36.3|37.66|36.26|12
1684100700000|2023-05-14 21:45:00|37.69|36.29|37.7|36.3|37.71|36.31|37.68|36.28|10
1684101000000|2023-05-14 21:50:00|37.71|36.31|37.72|36.32|37.72|36.32|37.7|36.3|8
1684101300000|2023-05-14 21:55:00|37.71|36.31|37.72|36.32|37.72|36.32|37.71|36.31|2
1684101600000|2023-05-14 22:00:00|37.71|36.31|37.69|36.29|37.72|36.32|37.64|36.24|46
1684101900000|2023-05-14 22:05:00|37.7|36.3|37.7|36.3|37.71|36.31|37.69|36.29|9
1684102200000|2023-05-14 22:10:00|37.71|36.31|37.72|36.32|37.72|36.32|37.7|36.3|10
1684102500000|2023-05-14 22:15:00|37.73|36.33|37.73|36.33|37.74|36.34|37.72|36.32|7
1684102800000|2023-05-14 22:20:00|37.74|36.34|37.75|36.35|37.76|36.36|37.74|36.34|4
1684103100000|2023-05-14 22:25:00|37.76|36.36|37.74|36.34|37.78|36.38|37.74|36.34|9
1684103400000|2023-05-14 22:30:00|37.75|36.35|37.78|36.38|37.78|36.38|37.74|36.34|6
1684103700000|2023-05-14 22:35:00|37.79|36.39|37.71|36.31|37.79|36.39|37.7|36.3|25
1684104000000|2023-05-14 22:40:00|37.72|36.32|37.75|36.35|37.75|36.35|37.72|36.32|16
1684104300000|2023-05-14 22:45:00|37.76|36.36|37.73|36.33|37.76|36.36|37.73|36.33|14
1684104600000|2023-05-14 22:50:00|37.74|36.34|37.73|36.33|37.74|36.34|37.69|36.29|31
1684104900000|2023-05-14 22:55:00|37.74|36.34|37.69|36.29|37.75|36.35|37.69|36.29|46
1684105200000|2023-05-14 23:00:00|37.7|36.3|37.68|36.28|37.72|36.32|37.68|36.28|76
1684105500000|2023-05-14 23:05:00|37.69|36.29|37.63|36.23|37.69|36.29|37.63|36.23|37
1684105800000|2023-05-14 23:10:00|37.62|36.22|37.61|36.21|37.64|36.24|37.59|36.19|57
1684106100000|2023-05-14 23:15:00|37.62|36.22|37.65|36.25|37.66|36.26|37.61|36.21|68
1684106400000|2023-05-14 23:20:00|37.66|36.26|37.71|36.31|37.71|36.31|37.66|36.26|23
1684106700000|2023-05-14 23:25:00|37.72|36.32|37.71|36.31|37.73|36.33|37.71|36.31|12
1684107000000|2023-05-14 23:30:00|37.7|36.3|37.75|36.35|37.76|36.36|37.7|36.3|17
1684107300000|2023-05-14 23:35:00|37.76|36.36|37.77|36.37|37.78|36.38|37.76|36.36|12
1684107600000|2023-05-14 23:40:00|37.76|36.36|37.76|36.36|37.79|36.39|37.75|36.35|15
1684107900000|2023-05-14 23:45:00|37.77|36.37|37.74|36.34|37.77|36.37|37.73|36.33|11
1684108200000|2023-05-14 23:50:00|37.73|36.33|37.77|36.37|37.77|36.37|37.73|36.33|11
1684108500000|2023-05-14 23:55:00|37.78|36.38|37.82|36.42|37.82|36.42|37.77|36.37|16
1684108800000|2023-05-15 00:00:00|37.83|36.43|37.93|36.53|37.94|36.54|37.83|36.43|16
1684109100000|2023-05-15 00:05:00|37.94|36.54|37.79|36.39|37.94|36.54|37.78|36.38|47
1684109400000|2023-05-15 00:10:00|37.78|36.38|37.88|36.48|37.88|36.48|37.76|36.36|43
1684109700000|2023-05-15 00:15:00|37.87|36.47|37.71|36.31|37.87|36.47|37.59|36.19|162
1684110000000|2023-05-15 00:20:00|37.7|36.3|37.71|36.31|37.72|36.32|37.66|36.26|56
1684110300000|2023-05-15 00:25:00|37.7|36.3|37.67|36.27|37.7|36.3|37.65|36.25|36
1684110600000|2023-05-15 00:30:00|37.66|36.26|37.66|36.26|37.73|36.33|37.63|36.23|58
1684110900000|2023-05-15 00:35:00|37.67|36.27|37.55|36.15|37.67|36.27|37.48|36.08|147
1684111200000|2023-05-15 00:40:00|37.56|36.16|37.48|36.08|37.59|36.19|37.47|36.07|86
1684111500000|2023-05-15 00:45:00|37.47|36.07|37.43|36.03|37.52|36.12|37.39|35.99|90
1684111800000|2023-05-15 00:50:00|37.42|36.02|37.42|36.02|37.49|36.09|37.33|35.93|130
1684112100000|2023-05-15 00:55:00|37.41|36.01|37.4|36|37.43|36.03|37.37|35.97|72
1684112400000|2023-05-15 01:00:00|37.41|36.01|37.48|36.08|37.48|36.08|37.38|35.98|44
1684112700000|2023-05-15 01:05:00|37.49|36.09|37.51|36.11|37.51|36.11|37.49|36.09|23
1684113000000|2023-05-15 01:10:00|37.5|36.1|37.54|36.14|37.54|36.14|37.48|36.08|16
1684113300000|2023-05-15 01:15:00|37.53|36.13|37.59|36.19|37.61|36.21|37.52|36.12|30
1684113600000|2023-05-15 01:20:00|37.6|36.2|37.77|36.37|37.79|36.39|37.57|36.17|63
1684113900000|2023-05-15 01:25:00|37.78|36.38|37.85|36.45|37.91|36.51|37.78|36.38|108
1684114200000|2023-05-15 01:30:00|37.86|36.46|37.99|36.59|37.99|36.59|37.82|36.42|85
1684114500000|2023-05-15 01:35:00|38|36.6|38.14|36.74|38.14|36.74|37.99|36.59|92
1684114800000|2023-05-15 01:40:00|38.15|36.75|38.16|36.76|38.16|36.76|38.08|36.68|58
1684115100000|2023-05-15 01:45:00|38.15|36.75|38.17|36.77|38.17|36.77|38.08|36.68|65
1684115400000|2023-05-15 01:50:00|38.16|36.76|38.24|36.84|38.26|36.86|38.16|36.76|58
1684115700000|2023-05-15 01:55:00|38.25|36.85|38.22|36.82|38.28|36.88|38.18|36.78|76
1684116000000|2023-05-15 02:00:00|38.23|36.83|38.27|36.87|38.29|36.89|38.22|36.82|53
1684116300000|2023-05-15 02:05:00|38.26|36.86|38.22|36.82|38.27|36.87|38.18|36.78|45
1684116600000|2023-05-15 02:10:00|38.23|36.83|38.22|36.82|38.29|36.89|38.2|36.8|35
1684116900000|2023-05-15 02:15:00|38.23|36.83|38.14|36.74|38.23|36.83|38.14|36.74|24
1684117200000|2023-05-15 02:20:00|38.15|36.75|38.16|36.76|38.18|36.78|38.15|36.75|14
1684117500000|2023-05-15 02:25:00|38.17|36.77|38.11|36.71|38.19|36.79|38.1|36.7|49
1684117800000|2023-05-15 02:30:00|38.1|36.7|38.09|36.69|38.11|36.71|38.08|36.68|12
1684118100000|2023-05-15 02:35:00|38.1|36.7|38.06|36.66|38.1|36.7|38.05|36.65|37
1684118400000|2023-05-15 02:40:00|38.05|36.65|38.04|36.64|38.07|36.67|38.04|36.64|10
1684118700000|2023-05-15 02:45:00|38.05|36.65|38|36.6|38.08|36.68|38|36.6|28
1684119000000|2023-05-15 02:50:00|37.99|36.59|37.99|36.59|38.02|36.62|37.99|36.59|19
1684119300000|2023-05-15 02:55:00|37.98|36.58|37.92|36.52|37.98|36.58|37.92|36.52|13
1684119600000|2023-05-15 03:00:00|37.93|36.53|37.99|36.59|37.99|36.59|37.93|36.53|24
1684119900000|2023-05-15 03:05:00|37.98|36.58|37.99|36.59|38|36.6|37.97|36.57|18
1684120200000|2023-05-15 03:10:00|38|36.6|37.99|36.59|38.03|36.63|37.98|36.58|41
1684120500000|2023-05-15 03:15:00|38|36.6|38.02|36.62|38.03|36.63|37.98|36.58|19
1684120800000|2023-05-15 03:20:00|38.03|36.63|38|36.6|38.03|36.63|37.96|36.56|22
1684121100000|2023-05-15 03:25:00|38.01|36.61|38.01|36.61|38.03|36.63|38|36.6|15
1684121400000|2023-05-15 03:30:00|38.02|36.62|38|36.6|38.08|36.68|38|36.6|63
1684121700000|2023-05-15 03:35:00|38.01|36.61|37.98|36.58|38.03|36.63|37.95|36.55|39
1684122000000|2023-05-15 03:40:00|37.97|36.57|37.93|36.53|38|36.6|37.93|36.53|33
1684122300000|2023-05-15 03:45:00|37.94|36.54|37.92|36.52|37.95|36.55|37.92|36.52|33
1684122600000|2023-05-15 03:50:00|37.93|36.53|37.88|36.48|37.94|36.54|37.85|36.45|38
1684122900000|2023-05-15 03:55:00|37.87|36.47|37.87|36.47|37.9|36.5|37.86|36.46|23
1684123200000|2023-05-15 04:00:00|37.88|36.48|37.84|36.44|37.96|36.56|37.82|36.42|63
1684123500000|2023-05-15 04:05:00|37.83|36.43|37.79|36.39|37.84|36.44|37.77|36.37|21
1684123800000|2023-05-15 04:10:00|37.8|36.4|37.81|36.41|37.83|36.43|37.8|36.4|14
1684124100000|2023-05-15 04:15:00|37.82|36.42|37.78|36.38|37.82|36.42|37.77|36.37|19
1684124400000|2023-05-15 04:20:00|37.79|36.39|37.81|36.41|37.82|36.42|37.79|36.39|9
1684124700000|2023-05-15 04:25:00|37.82|36.42|37.86|36.46|37.86|36.46|37.82|36.42|11
1684125000000|2023-05-15 04:30:00|37.87|36.47|37.84|36.44|37.89|36.49|37.83|36.43|17
1684125300000|2023-05-15 04:35:00|37.83|36.43|37.86|36.46|37.87|36.47|37.83|36.43|22
1684125600000|2023-05-15 04:40:00|37.87|36.47|37.85|36.45|37.87|36.47|37.85|36.45|5
1684125900000|2023-05-15 04:45:00|37.86|36.46|37.85|36.45|37.88|36.48|37.85|36.45|16
1684126200000|2023-05-15 04:50:00|37.86|36.46|37.84|36.44|37.86|36.46|37.82|36.42|13
1684126500000|2023-05-15 04:55:00|37.85|36.45|37.84|36.44|37.86|36.46|37.83|36.43|16
1684126800000|2023-05-15 05:00:00|37.85|36.45|37.84|36.44|37.95|36.55|37.79|36.39|103
1684127100000|2023-05-15 05:05:00|37.83|36.43|37.9|36.5|37.91|36.51|37.82|36.42|27
1684127400000|2023-05-15 05:10:00|37.91|36.51|37.89|36.49|37.95|36.55|37.84|36.44|74
1684127700000|2023-05-15 05:15:00|37.9|36.5|37.94|36.54|37.96|36.56|37.89|36.49|23
1684128000000|2023-05-15 05:20:00|37.93|36.53|37.94|36.54|37.95|36.55|37.9|36.5|20
1684128300000|2023-05-15 05:25:00|37.95|36.55|37.97|36.57|37.98|36.58|37.95|36.55|27
1684128600000|2023-05-15 05:30:00|37.98|36.58|37.95|36.55|37.99|36.59|37.95|36.55|32
1684128900000|2023-05-15 05:35:00|37.94|36.54|37.93|36.53|37.95|36.55|37.9|36.5|14
1684129200000|2023-05-15 05:40:00|37.94|36.54|37.95|36.55|37.95|36.55|37.92|36.52|10
1684129500000|2023-05-15 05:45:00|37.94|36.54|37.88|36.48|37.94|36.54|37.88|36.48|19
1684129800000|2023-05-15 05:50:00|37.87|36.47|37.95|36.55|37.95|36.55|37.87|36.47|17
1684130100000|2023-05-15 05:55:00|37.94|36.54|37.94|36.54|37.94|36.54|37.91|36.51|23
1684130400000|2023-05-15 06:00:00|37.95|36.55|37.9|36.5|37.96|36.56|37.89|36.49|27
1684130700000|2023-05-15 06:05:00|37.91|36.51|37.88|36.48|37.91|36.51|37.86|36.46|10
1684131000000|2023-05-15 06:10:00|37.89|36.49|37.87|36.47|37.9|36.5|37.86|36.46|14
1684131300000|2023-05-15 06:15:00|37.88|36.48|37.86|36.46|37.92|36.52|37.84|36.44|64
1684131600000|2023-05-15 06:20:00|37.85|36.45|37.97|36.57|37.98|36.58|37.85|36.45|54
1684131900000|2023-05-15 06:25:00|37.98|36.58|38.04|36.64|38.05|36.65|37.95|36.55|47
1684132200000|2023-05-15 06:30:00|38.05|36.65|38.08|36.68|38.08|36.68|38.01|36.61|52
1684132500000|2023-05-15 06:35:00|38.07|36.67|38.08|36.68|38.1|36.7|38.05|36.65|30
1684132800000|2023-05-15 06:40:00|38.07|36.67|38.07|36.67|38.1|36.7|38.06|36.66|31
1684133100000|2023-05-15 06:45:00|38.08|36.68|38.09|36.69|38.1|36.7|38.07|36.67|22
1684133400000|2023-05-15 06:50:00|38.1|36.7|38.09|36.69|38.11|36.71|38.06|36.66|26
1684133700000|2023-05-15 06:55:00|38.1|36.7|38.19|36.79|38.19|36.79|38.1|36.7|14
1684134000000|2023-05-15 07:00:00|38.21|36.81|38.17|36.77|38.23|36.83|38.13|36.73|27
1684134300000|2023-05-15 07:05:00|38.18|36.78|38.18|36.78|38.22|36.82|38.18|36.78|23
1684134600000|2023-05-15 07:10:00|38.19|36.79|38.2|36.8|38.21|36.81|38.18|36.78|10
1684134900000|2023-05-15 07:15:00|38.21|36.81|38.13|36.73|38.21|36.81|38.13|36.73|27
1684135200000|2023-05-15 07:20:00|38.12|36.72|38.15|36.75|38.15|36.75|38.12|36.72|14
1684135500000|2023-05-15 07:25:00|38.14|36.74|38.17|36.77|38.17|36.77|38.13|36.73|17
1684135800000|2023-05-15 07:30:00|38.19|36.79|38.13|36.73|38.2|36.8|38.13|36.73|30
1684136100000|2023-05-15 07:35:00|38.14|36.74|38.19|36.79|38.2|36.8|38.13|36.73|19
1684136400000|2023-05-15 07:40:00|38.21|36.81|38.15|36.75|38.21|36.81|38.14|36.74|23
1684136700000|2023-05-15 07:45:00|38.16|36.76|38.09|36.69|38.18|36.78|38.09|36.69|19
1684137000000|2023-05-15 07:50:00|38.1|36.7|38.09|36.69|38.13|36.73|38.08|36.68|21
1684137300000|2023-05-15 07:55:00|38.08|36.68|38.12|36.72|38.13|36.73|38.08|36.68|34
1684137600000|2023-05-15 08:00:00|38.13|36.73|38.11|36.71|38.15|36.75|38.11|36.71|15
1684137900000|2023-05-15 08:05:00|38.12|36.72|38.07|36.67|38.13|36.73|38.07|36.67|10
1684138200000|2023-05-15 08:10:00|38.08|36.68|38.08|36.68|38.09|36.69|38.07|36.67|19
1684138500000|2023-05-15 08:15:00|38.07|36.67|37.91|36.51|38.07|36.67|37.91|36.51|29
1684138800000|2023-05-15 08:20:00|37.92|36.52|37.96|36.56|38|36.6|37.92|36.52|39
1684139100000|2023-05-15 08:25:00|37.97|36.57|37.94|36.54|37.99|36.59|37.94|36.54|24
1684139400000|2023-05-15 08:30:00|37.95|36.55|37.98|36.58|38.01|36.61|37.95|36.55|26
1684139700000|2023-05-15 08:35:00|37.97|36.57|37.96|36.56|37.99|36.59|37.96|36.56|16
1684140000000|2023-05-15 08:40:00|37.95|36.55|37.95|36.55|37.95|36.55|37.94|36.54|11
1684140300000|2023-05-15 08:45:00|37.96|36.56|37.96|36.56|37.99|36.59|37.94|36.54|19
1684140600000|2023-05-15 08:50:00|37.97|36.57|37.97|36.57|37.99|36.59|37.96|36.56|11
1684140900000|2023-05-15 08:55:00|37.98|36.58|38.05|36.65|38.05|36.65|37.97|36.57|26
1684141200000|2023-05-15 09:00:00|38.06|36.66|38.08|36.68|38.1|36.7|38.04|36.64|32
1684141500000|2023-05-15 09:05:00|38.09|36.69|38.06|36.66|38.13|36.73|38.05|36.65|33
1684141800000|2023-05-15 09:10:00|38.05|36.65|38.03|36.63|38.05|36.65|38.02|36.62|9
1684142100000|2023-05-15 09:15:00|38.04|36.64|37.99|36.59|38.05|36.65|37.99|36.59|15
1684142400000|2023-05-15 09:20:00|38|36.6|37.99|36.59|38|36.6|37.97|36.57|8
1684142700000|2023-05-15 09:25:00|38|36.6|38|36.6|38.01|36.61|37.99|36.59|9
1684143000000|2023-05-15 09:30:00|38.01|36.61|37.98|36.58|38.01|36.61|37.98|36.58|14
1684143300000|2023-05-15 09:35:00|37.99|36.59|38|36.6|38|36.6|37.99|36.59|2
1684143600000|2023-05-15 09:40:00|37.99|36.59|37.97|36.57|38|36.6|37.97|36.57|9
1684143900000|2023-05-15 09:45:00|37.96|36.56|37.9|36.5|37.97|36.57|37.88|36.48|22
1684144200000|2023-05-15 09:50:00|37.89|36.49|37.93|36.53|37.93|36.53|37.89|36.49|13
1684144500000|2023-05-15 09:55:00|37.94|36.54|37.93|36.53|37.95|36.55|37.93|36.53|6
1684144800000|2023-05-15 10:00:00|37.92|36.52|37.91|36.51|37.93|36.53|37.91|36.51|6
1684145100000|2023-05-15 10:05:00|37.92|36.52|37.89|36.49|37.92|36.52|37.89|36.49|12
1684145400000|2023-05-15 10:10:00|37.88|36.48|37.87|36.47|37.88|36.48|37.86|36.46|14
1684145700000|2023-05-15 10:15:00|37.86|36.46|37.81|36.41|37.87|36.47|37.8|36.4|17
1684146000000|2023-05-15 10:20:00|37.8|36.4|37.84|36.44|37.84|36.44|37.8|36.4|17
1684146300000|2023-05-15 10:25:00|37.85|36.45|37.84|36.44|37.86|36.46|37.84|36.44|10
1684146600000|2023-05-15 10:30:00|37.85|36.45|37.84|36.44|37.85|36.45|37.83|36.43|12
1684146900000|2023-05-15 10:35:00|37.83|36.43|37.82|36.42|37.85|36.45|37.82|36.42|14
1684147200000|2023-05-15 10:40:00|37.83|36.43|37.86|36.46|37.86|36.46|37.82|36.42|18
1684147500000|2023-05-15 10:45:00|37.85|36.45|37.82|36.42|37.86|36.46|37.82|36.42|8
1684147800000|2023-05-15 10:50:00|37.81|36.41|37.83|36.43|37.84|36.44|37.81|36.41|9
1684148100000|2023-05-15 10:55:00|37.82|36.42|37.82|36.42|37.83|36.43|37.81|36.41|7
1684148400000|2023-05-15 11:00:00|37.81|36.41|37.85|36.45|37.85|36.45|37.81|36.41|9
1684148700000|2023-05-15 11:05:00|37.86|36.46|37.78|36.38|37.86|36.46|37.75|36.35|31
1684149000000|2023-05-15 11:10:00|37.77|36.37|37.79|36.39|37.79|36.39|37.76|36.36|19
1684149300000|2023-05-15 11:15:00|37.78|36.38|37.75|36.35|37.78|36.38|37.73|36.33|21
1684149600000|2023-05-15 11:20:00|37.76|36.36|37.76|36.36|37.76|36.36|37.74|36.34|15
1684149900000|2023-05-15 11:25:00|37.77|36.37|37.77|36.37|37.77|36.37|37.76|36.36|9
1684150200000|2023-05-15 11:30:00|37.76|36.36|37.74|36.34|37.77|36.37|37.72|36.32|29
1684150500000|2023-05-15 11:35:00|37.75|36.35|37.73|36.33|37.76|36.36|37.73|36.33|11
1684150800000|2023-05-15 11:40:00|37.74|36.34|37.72|36.32|37.74|36.34|37.71|36.31|5
1684151100000|2023-05-15 11:45:00|37.71|36.31|37.62|36.22|37.72|36.32|37.61|36.21|57
1684151400000|2023-05-15 11:50:00|37.63|36.23|37.7|36.3|37.7|36.3|37.63|36.23|20
1684151700000|2023-05-15 11:55:00|37.69|36.29|37.67|36.27|37.7|36.3|37.67|36.27|21
1684152000000|2023-05-15 12:00:00|37.68|36.28|37.66|36.26|37.68|36.28|37.65|36.25|17
1684152300000|2023-05-15 12:05:00|37.65|36.25|37.65|36.25|37.66|36.26|37.65|36.25|7
1684152600000|2023-05-15 12:10:00|37.66|36.26|37.68|36.28|37.68|36.28|37.64|36.24|14
1684152900000|2023-05-15 12:15:00|37.67|36.27|37.74|36.34|37.74|36.34|37.67|36.27|18
1684153200000|2023-05-15 12:20:00|37.73|36.33|37.73|36.33|37.74|36.34|37.71|36.31|19
1684153500000|2023-05-15 12:25:00|37.72|36.32|37.71|36.31|37.73|36.33|37.7|36.3|12
1684153800000|2023-05-15 12:30:00|37.7|36.3|37.66|36.26|37.7|36.3|37.65|36.25|15
1684154100000|2023-05-15 12:35:00|37.67|36.27|37.68|36.28|37.7|36.3|37.66|36.26|14
1684154400000|2023-05-15 12:40:00|37.69|36.29|37.72|36.32|37.74|36.34|37.69|36.29|14
1684154700000|2023-05-15 12:45:00|37.71|36.31|37.68|36.28|37.72|36.32|37.67|36.27|20
1684155000000|2023-05-15 12:50:00|37.67|36.27|37.67|36.27|37.67|36.27|37.64|36.24|7
1684155300000|2023-05-15 12:55:00|37.68|36.28|37.7|36.3|37.7|36.3|37.68|36.28|9
1684155600000|2023-05-15 13:00:00|37.69|36.29|37.68|36.28|37.69|36.29|37.67|36.27|3
1684155900000|2023-05-15 13:05:00|37.67|36.27|37.65|36.25|37.69|36.29|37.64|36.24|11
1684156200000|2023-05-15 13:10:00|37.64|36.24|37.65|36.25|37.65|36.25|37.64|36.24|8
1684156500000|2023-05-15 13:15:00|37.64|36.24|37.61|36.21|37.64|36.24|37.61|36.21|11
1684156800000|2023-05-15 13:20:00|37.62|36.22|37.65|36.25|37.65|36.25|37.58|36.18|33
1684157100000|2023-05-15 13:25:00|37.64|36.24|37.66|36.26|37.66|36.26|37.64|36.24|19
1684157400000|2023-05-15 13:30:00|37.65|36.25|37.67|36.27|37.67|36.27|37.64|36.24|25
1684157700000|2023-05-15 13:35:00|37.66|36.26|37.72|36.32|37.73|36.33|37.66|36.26|23
1684158000000|2023-05-15 13:40:00|37.73|36.33|37.72|36.32|37.74|36.34|37.72|36.32|16
1684158300000|2023-05-15 13:45:00|37.71|36.31|37.68|36.28|37.72|36.32|37.67|36.27|22
1684158600000|2023-05-15 13:50:00|37.67|36.27|37.62|36.22|37.68|36.28|37.61|36.21|22
1684158900000|2023-05-15 13:55:00|37.63|36.23|37.65|36.25|37.66|36.26|37.61|36.21|15
1684159200000|2023-05-15 14:00:00|37.64|36.24|37.61|36.21|37.64|36.24|37.61|36.21|12
1684159500000|2023-05-15 14:05:00|37.62|36.22|37.57|36.17|37.64|36.24|37.57|36.17|14
1684159800000|2023-05-15 14:10:00|37.56|36.16|37.54|36.14|37.57|36.17|37.53|36.13|37
1684160100000|2023-05-15 14:15:00|37.56|36.16|37.5|36.1|37.59|36.19|37.49|36.09|62
1684160400000|2023-05-15 14:20:00|37.49|36.09|37.58|36.18|37.59|36.19|37.49|36.09|50
1684160700000|2023-05-15 14:25:00|37.59|36.19|37.66|36.26|37.66|36.26|37.55|36.15|41
1684161000000|2023-05-15 14:30:00|37.65|36.25|37.66|36.26|37.66|36.26|37.6|36.2|28
1684161300000|2023-05-15 14:35:00|37.65|36.25|37.63|36.23|37.66|36.26|37.63|36.23|13
1684161600000|2023-05-15 14:40:00|37.62|36.22|37.66|36.26|37.67|36.27|37.62|36.22|12
1684161900000|2023-05-15 14:45:00|37.67|36.27|37.71|36.31|37.71|36.31|37.64|36.24|20
1684162200000|2023-05-15 14:50:00|37.7|36.3|37.84|36.44|37.85|36.45|37.7|36.3|52
1684162500000|2023-05-15 14:55:00|37.83|36.43|37.77|36.37|37.83|36.43|37.76|36.36|41
1684162800000|2023-05-15 15:00:00|37.76|36.36|37.79|36.39|37.79|36.39|37.76|36.36|22
1684163100000|2023-05-15 15:05:00|37.78|36.38|37.74|36.34|37.78|36.38|37.72|36.32|29
1684163400000|2023-05-15 15:10:00|37.75|36.35|37.8|36.4|37.8|36.4|37.75|36.35|24
1684163700000|2023-05-15 15:15:00|37.79|36.39|37.79|36.39|37.8|36.4|37.77|36.37|19
1684164000000|2023-05-15 15:20:00|37.8|36.4|37.8|36.4|37.83|36.43|37.8|36.4|11
1684164300000|2023-05-15 15:25:00|37.81|36.41|37.8|36.4|37.82|36.42|37.78|36.38|22
1684164600000|2023-05-15 15:30:00|37.79|36.39|37.76|36.36|37.8|36.4|37.75|36.35|24
1684164900000|2023-05-15 15:35:00|37.77|36.37|37.79|36.39|37.8|36.4|37.76|36.36|13
1684165200000|2023-05-15 15:40:00|37.8|36.4|37.8|36.4|37.8|36.4|37.79|36.39|3
1684165500000|2023-05-15 15:45:00|37.79|36.39|37.83|36.43|37.83|36.43|37.79|36.39|17
1684165800000|2023-05-15 15:50:00|37.84|36.44|37.78|36.38|37.84|36.44|37.77|36.37|15
1684166100000|2023-05-15 15:55:00|37.79|36.39|37.8|36.4|37.81|36.41|37.79|36.39|6
1684166400000|2023-05-15 16:00:00|37.81|36.41|37.76|36.36|37.82|36.42|37.73|36.33|44
1684166700000|2023-05-15 16:05:00|37.75|36.35|37.78|36.38|37.79|36.39|37.74|36.34|22
1684167000000|2023-05-15 16:10:00|37.77|36.37|37.76|36.36|37.77|36.37|37.75|36.35|26
1684167300000|2023-05-15 16:15:00|37.77|36.37|37.86|36.46|37.88|36.48|37.77|36.37|52
1684167600000|2023-05-15 16:20:00|37.85|36.45|37.83|36.43|37.85|36.45|37.82|36.42|31
1684167900000|2023-05-15 16:25:00|37.84|36.44|37.83|36.43|37.85|36.45|37.82|36.42|16
1684168200000|2023-05-15 16:30:00|37.84|36.44|37.81|36.41|37.86|36.46|37.79|36.39|32
1684168500000|2023-05-15 16:35:00|37.8|36.4|37.67|36.27|37.85|36.45|37.64|36.24|65
1684168800000|2023-05-15 16:40:00|37.66|36.26|37.72|36.32|37.78|36.38|37.66|36.26|94
1684169100000|2023-05-15 16:45:00|37.73|36.33|37.79|36.39|37.79|36.39|37.71|36.31|25
1684169400000|2023-05-15 16:50:00|37.8|36.4|37.8|36.4|37.81|36.41|37.77|36.37|22
1684169700000|2023-05-15 16:55:00|37.81|36.41|37.82|36.42|37.84|36.44|37.8|36.4|22
1684170000000|2023-05-15 17:00:00|37.83|36.43|37.84|36.44|37.84|36.44|37.82|36.42|22
1684170300000|2023-05-15 17:05:00|37.85|36.45|37.91|36.51|37.94|36.54|37.85|36.45|48
1684170600000|2023-05-15 17:10:00|37.9|36.5|37.89|36.49|37.92|36.52|37.89|36.49|22
1684170900000|2023-05-15 17:15:00|37.9|36.5|37.9|36.5|37.92|36.52|37.88|36.48|25
1684171200000|2023-05-15 17:20:00|37.91|36.51|37.9|36.5|37.91|36.51|37.86|36.46|20
1684171500000|2023-05-15 17:25:00|37.89|36.49|37.83|36.43|37.9|36.5|37.83|36.43|17
1684171800000|2023-05-15 17:30:00|37.84|36.44|37.89|36.49|37.89|36.49|37.84|36.44|36
1684172100000|2023-05-15 17:35:00|37.9|36.5|37.9|36.5|37.92|36.52|37.89|36.49|15
1684172400000|2023-05-15 17:40:00|37.89|36.49|37.85|36.45|37.89|36.49|37.85|36.45|11
1684172700000|2023-05-15 17:45:00|37.86|36.46|37.83|36.43|37.86|36.46|37.81|36.41|32
1684173000000|2023-05-15 17:50:00|37.82|36.42|37.8|36.4|37.82|36.42|37.8|36.4|5
1684173300000|2023-05-15 17:55:00|37.79|36.39|37.83|36.43|37.83|36.43|37.78|36.38|17
1684173600000|2023-05-15 18:00:00|37.86|36.46|37.87|36.47|37.88|36.48|37.86|36.46|10
1684173900000|2023-05-15 18:05:00|37.86|36.46|37.85|36.45|37.87|36.47|37.85|36.45|16
1684174200000|2023-05-15 18:10:00|37.86|36.46|37.88|36.48|37.88|36.48|37.85|36.45|11
1684174500000|2023-05-15 18:15:00|37.87|36.47|37.85|36.45|37.88|36.48|37.83|36.43|29
1684174800000|2023-05-15 18:20:00|37.84|36.44|37.84|36.44|37.85|36.45|37.83|36.43|15
1684175100000|2023-05-15 18:25:00|37.83|36.43|37.8|36.4|37.83|36.43|37.79|36.39|24
1684175400000|2023-05-15 18:30:00|37.81|36.41|37.8|36.4|37.81|36.41|37.79|36.39|18
1684175700000|2023-05-15 18:35:00|37.81|36.41|37.8|36.4|37.81|36.41|37.79|36.39|26
1684176000000|2023-05-15 18:40:00|37.81|36.41|37.82|36.42|37.82|36.42|37.8|36.4|20
1684176300000|2023-05-15 18:45:00|37.81|36.41|37.83|36.43|37.83|36.43|37.81|36.41|11
1684176600000|2023-05-15 18:50:00|37.82|36.42|37.77|36.37|37.83|36.43|37.77|36.37|20
1684176900000|2023-05-15 18:55:00|37.76|36.36|37.74|36.34|37.76|36.36|37.73|36.33|14
1684177200000|2023-05-15 19:00:00|37.75|36.35|37.74|36.34|37.76|36.36|37.74|36.34|8
1684177500000|2023-05-15 19:05:00|37.75|36.35|37.75|36.35|37.76|36.36|37.74|36.34|15
1684177800000|2023-05-15 19:10:00|37.76|36.36|37.78|36.38|37.79|36.39|37.74|36.34|12
1684178100000|2023-05-15 19:15:00|37.77|36.37|37.77|36.37|37.77|36.37|37.74|36.34|21
1684178400000|2023-05-15 19:20:00|37.76|36.36|37.72|36.32|37.77|36.37|37.72|36.32|21
1684178700000|2023-05-15 19:25:00|37.71|36.31|37.71|36.31|37.74|36.34|37.57|36.17|83
1684179000000|2023-05-15 19:30:00|37.7|36.3|37.68|36.28|37.7|36.3|37.67|36.27|17
1684179300000|2023-05-15 19:35:00|37.67|36.27|37.69|36.29|37.71|36.31|37.67|36.27|17
1684179600000|2023-05-15 19:40:00|37.7|36.3|37.7|36.3|37.71|36.31|37.7|36.3|7
1684179900000|2023-05-15 19:45:00|37.69|36.29|37.66|36.26|37.69|36.29|37.64|36.24|24
1684180200000|2023-05-15 19:50:00|37.67|36.27|37.7|36.3|37.7|36.3|37.67|36.27|6
1684180500000|2023-05-15 19:55:00|37.69|36.29|37.72|36.32|37.72|36.32|37.69|36.29|4
1684180800000|2023-05-15 20:00:00|37.71|36.31|37.72|36.32|37.72|36.32|37.7|36.3|4
1684181100000|2023-05-15 20:05:00|37.73|36.33|37.74|36.34|37.75|36.35|37.72|36.32|16
1684181400000|2023-05-15 20:10:00|37.75|36.35|37.7|36.3|37.75|36.35|37.69|36.29|20
1684181700000|2023-05-15 20:15:00|37.69|36.29|37.61|36.21|37.69|36.29|37.6|36.2|31
1684182000000|2023-05-15 20:20:00|37.6|36.2|37.62|36.22|37.63|36.23|37.59|36.19|15
1684182300000|2023-05-15 20:25:00|37.61|36.21|37.58|36.18|37.61|36.21|37.58|36.18|10
1684182600000|2023-05-15 20:30:00|37.59|36.19|37.56|36.16|37.59|36.19|37.56|36.16|10
1684182900000|2023-05-15 20:35:00|37.57|36.17|37.54|36.14|37.57|36.17|37.52|36.12|12
1684183200000|2023-05-15 20:40:00|37.55|36.15|37.56|36.16|37.57|36.17|37.54|36.14|10
1684183500000|2023-05-15 20:45:00|37.55|36.15|37.55|36.15|37.55|36.15|37.54|36.14|5
1684183800000|2023-05-15 20:50:00|37.56|36.16|37.57|36.17|37.57|36.17|37.54|36.14|20
1684184100000|2023-05-15 20:55:00|37.56|36.16|37.6|36.2|37.6|36.2|37.55|36.15|31
1684184400000|2023-05-15 21:00:00|37.61|36.21|37.59|36.19|37.61|36.21|37.59|36.19|13
1684184700000|2023-05-15 21:05:00|37.58|36.18|37.59|36.19|37.6|36.2|37.58|36.18|8
1684185000000|2023-05-15 21:10:00|37.58|36.18|37.6|36.2|37.6|36.2|37.58|36.18|17
1684185300000|2023-05-15 21:15:00|37.59|36.19|37.54|36.14|37.59|36.19|37.54|36.14|20
1684185600000|2023-05-15 21:20:00|37.55|36.15|37.59|36.19|37.6|36.2|37.54|36.14|19
1684185900000|2023-05-15 21:25:00|37.6|36.2|37.59|36.19|37.6|36.2|37.58|36.18|7
1684186200000|2023-05-15 21:30:00|37.58|36.18|37.6|36.2|37.6|36.2|37.57|36.17|15
1684186500000|2023-05-15 21:35:00|37.61|36.21|37.58|36.18|37.61|36.21|37.58|36.18|14
1684186800000|2023-05-15 21:40:00|37.59|36.19|37.61|36.21|37.61|36.21|37.57|36.17|7
1684187100000|2023-05-15 21:45:00|37.6|36.2|37.6|36.2|37.61|36.21|37.6|36.2|9
1684187400000|2023-05-15 21:50:00|37.61|36.21|37.64|36.24|37.64|36.24|37.61|36.21|10
1684187700000|2023-05-15 21:55:00|37.65|36.25|37.64|36.24|37.65|36.25|37.64|36.24|4
1684188000000|2023-05-15 22:00:00|37.63|36.23|37.59|36.19|37.63|36.23|37.58|36.18|47
1684188300000|2023-05-15 22:05:00|37.6|36.2|37.61|36.21|37.61|36.21|37.59|36.19|8
1684188600000|2023-05-15 22:10:00|37.62|36.22|37.59|36.19|37.63|36.23|37.57|36.17|12
1684188900000|2023-05-15 22:15:00|37.58|36.18|37.64|36.24|37.64|36.24|37.58|36.18|9
1684189200000|2023-05-15 22:20:00|37.65|36.25|37.64|36.24|37.65|36.25|37.63|36.23|6
1684189500000|2023-05-15 22:25:00|37.65|36.25|37.66|36.26|37.66|36.26|37.64|36.24|4
1684189800000|2023-05-15 22:30:00|37.65|36.25|37.65|36.25|37.65|36.25|37.63|36.23|13
1684190100000|2023-05-15 22:35:00|37.64|36.24|37.6|36.2|37.64|36.24|37.59|36.19|7
1684190400000|2023-05-15 22:40:00|37.61|36.21|37.54|36.14|37.61|36.21|37.49|36.09|42
1684190700000|2023-05-15 22:45:00|37.55|36.15|37.55|36.15|37.55|36.15|37.48|36.08|28
1684191000000|2023-05-15 22:50:00|37.56|36.16|37.6|36.2|37.61|36.21|37.55|36.15|15
1684191300000|2023-05-15 22:55:00|37.61|36.21|37.59|36.19|37.62|36.22|37.59|36.19|17
1684191600000|2023-05-15 23:00:00|37.6|36.2|37.58|36.18|37.6|36.2|37.57|36.17|17
1684191900000|2023-05-15 23:05:00|37.59|36.19|37.62|36.22|37.62|36.22|37.58|36.18|10
1684192200000|2023-05-15 23:10:00|37.61|36.21|37.59|36.19|37.62|36.22|37.58|36.18|10
1684192500000|2023-05-15 23:15:00|37.6|36.2|37.58|36.18|37.61|36.21|37.58|36.18|23
1684192800000|2023-05-15 23:20:00|37.59|36.19|37.57|36.17|37.59|36.19|37.56|36.16|9
1684193100000|2023-05-15 23:25:00|37.56|36.16|37.59|36.19|37.61|36.21|37.56|36.16|30
1684193400000|2023-05-15 23:30:00|37.58|36.18|37.57|36.17|37.58|36.18|37.54|36.14|16
1684193700000|2023-05-15 23:35:00|37.56|36.16|37.55|36.15|37.56|36.16|37.53|36.13|14
1684194000000|2023-05-15 23:40:00|37.54|36.14|37.51|36.11|37.54|36.14|37.49|36.09|16
1684194300000|2023-05-15 23:45:00|37.5|36.1|37.46|36.06|37.5|36.1|37.32|35.92|134
1684194600000|2023-05-15 23:50:00|37.45|36.05|37.42|36.02|37.45|36.05|37.4|36|46
1684194900000|2023-05-15 23:55:00|37.43|36.03|37.4|36|37.43|36.03|37.38|35.98|44
1684195200000|2023-05-16 00:00:00|37.39|35.99|37.38|35.98|37.41|36.01|37.34|35.94|59
1684195500000|2023-05-16 00:05:00|37.37|35.97|37.43|36.03|37.43|36.03|37.36|35.96|29
1684195800000|2023-05-16 00:10:00|37.42|36.02|37.44|36.04|37.44|36.04|37.4|36|31
1684196100000|2023-05-16 00:15:00|37.45|36.05|37.52|36.12|37.52|36.12|37.42|36.02|22
1684196400000|2023-05-16 00:20:00|37.51|36.11|37.58|36.18|37.58|36.18|37.5|36.1|38
1684196700000|2023-05-16 00:25:00|37.57|36.17|37.59|36.19|37.59|36.19|37.55|36.15|11
1684197000000|2023-05-16 00:30:00|37.58|36.18|37.54|36.14|37.59|36.19|37.53|36.13|20
1684197300000|2023-05-16 00:35:00|37.53|36.13|37.45|36.05|37.54|36.14|37.43|36.03|23
1684197600000|2023-05-16 00:40:00|37.44|36.04|37.42|36.02|37.45|36.05|37.38|35.98|51
1684197900000|2023-05-16 00:45:00|37.41|36.01|37.4|36|37.43|36.03|37.39|35.99|20
1684198200000|2023-05-16 00:50:00|37.39|35.99|37.38|35.98|37.46|36.06|37.19|35.79|156
1684198500000|2023-05-16 00:55:00|37.39|35.99|37.31|35.91|37.39|35.99|37.31|35.91|51
1684198800000|2023-05-16 01:00:00|37.32|35.92|37.29|35.89|37.36|35.96|37.26|35.86|48
1684199100000|2023-05-16 01:05:00|37.3|35.9|37.28|35.88|37.35|35.95|37.28|35.88|32
1684199400000|2023-05-16 01:10:00|37.29|35.89|37.27|35.87|37.29|35.89|37.26|35.86|33
1684199700000|2023-05-16 01:15:00|37.28|35.88|37.22|35.82|37.28|35.88|37.19|35.79|66
1684200000000|2023-05-16 01:20:00|37.21|35.81|37.17|35.77|37.28|35.88|37.04|35.64|191
1684200300000|2023-05-16 01:25:00|37.16|35.76|37.04|35.64|37.18|35.78|36.99|35.59|233
1684200600000|2023-05-16 01:30:00|37.03|35.63|36.94|35.54|37.06|35.66|36.91|35.51|132
1684200900000|2023-05-16 01:35:00|36.93|35.53|36.95|35.55|36.96|35.56|36.86|35.46|92
1684201200000|2023-05-16 01:40:00|36.96|35.56|37.02|35.62|37.04|35.64|36.96|35.56|69
1684201500000|2023-05-16 01:45:00|37.01|35.61|37.04|35.64|37.05|35.65|36.97|35.57|44
1684201800000|2023-05-16 01:50:00|37.05|35.65|37.03|35.63|37.06|35.66|37|35.6|33
1684202100000|2023-05-16 01:55:00|37.02|35.62|37.08|35.68|37.1|35.7|37.01|35.61|41
1684202400000|2023-05-16 02:00:00|37.07|35.67|37.05|35.65|37.08|35.68|37.04|35.64|45
1684202700000|2023-05-16 02:05:00|37.06|35.66|37.1|35.7|37.1|35.7|37.05|35.65|29
1684203000000|2023-05-16 02:10:00|37.11|35.71|37.15|35.75|37.15|35.75|37.11|35.71|16
1684203300000|2023-05-16 02:15:00|37.14|35.74|37.14|35.74|37.17|35.77|37.13|35.73|22
1684203600000|2023-05-16 02:20:00|37.13|35.73|37.05|35.65|37.13|35.73|37.05|35.65|27
1684203900000|2023-05-16 02:25:00|37.06|35.66|37.07|35.67|37.09|35.69|37.06|35.66|8
1684204200000|2023-05-16 02:30:00|37.06|35.66|37.12|35.72|37.12|35.72|37.04|35.64|20
1684204500000|2023-05-16 02:35:00|37.11|35.71|37.08|35.68|37.15|35.75|37.08|35.68|32
1684204800000|2023-05-16 02:40:00|37.09|35.69|37.11|35.71|37.11|35.71|37.08|35.68|19
1684205100000|2023-05-16 02:45:00|37.12|35.72|37.17|35.77|37.18|35.78|37.11|35.71|26
1684205400000|2023-05-16 02:50:00|37.18|35.78|37.22|35.82|37.23|35.83|37.17|35.77|25
1684205700000|2023-05-16 02:55:00|37.21|35.81|37.2|35.8|37.21|35.81|37.19|35.79|14
1684206000000|2023-05-16 03:00:00|37.19|35.79|37.17|35.77|37.19|35.79|37.16|35.76|13
1684206300000|2023-05-16 03:05:00|37.18|35.78|37.18|35.78|37.19|35.79|37.17|35.77|7
1684206600000|2023-05-16 03:10:00|37.19|35.79|37.19|35.79|37.19|35.79|37.17|35.77|11
1684206900000|2023-05-16 03:15:00|37.2|35.8|37.22|35.82|37.22|35.82|37.19|35.79|15
1684207200000|2023-05-16 03:20:00|37.21|35.81|37.2|35.8|37.21|35.81|37.19|35.79|20
1684207500000|2023-05-16 03:25:00|37.19|35.79|37.19|35.79|37.22|35.82|37.19|35.79|16
1684207800000|2023-05-16 03:30:00|37.17|35.77|37.2|35.8|37.2|35.8|37.12|35.72|51
1684208100000|2023-05-16 03:35:00|37.19|35.79|37.2|35.8|37.23|35.83|37.19|35.79|20
1684208400000|2023-05-16 03:40:00|37.21|35.81|37.22|35.82|37.23|35.83|37.2|35.8|9
1684208700000|2023-05-16 03:45:00|37.21|35.81|37.22|35.82|37.22|35.82|37.2|35.8|14
1684209000000|2023-05-16 03:50:00|37.21|35.81|37.19|35.79|37.21|35.81|37.19|35.79|8
1684209300000|2023-05-16 03:55:00|37.2|35.8|37.22|35.82|37.24|35.84|37.2|35.8|14
1684209600000|2023-05-16 04:00:00|37.23|35.83|37.21|35.81|37.24|35.84|37.19|35.79|22
1684209900000|2023-05-16 04:05:00|37.2|35.8|37.2|35.8|37.21|35.81|37.18|35.78|17
1684210200000|2023-05-16 04:10:00|37.19|35.79|37.2|35.8|37.2|35.8|37.18|35.78|6
1684210500000|2023-05-16 04:15:00|37.19|35.79|37.23|35.83|37.23|35.83|37.17|35.77|25
1684210800000|2023-05-16 04:20:00|37.22|35.82|37.23|35.83|37.23|35.83|37.22|35.82|2
1684211100000|2023-05-16 04:25:00|37.24|35.84|37.26|35.86|37.26|35.86|37.24|35.84|5
1684211400000|2023-05-16 04:30:00|37.27|35.87|37.24|35.84|37.27|35.87|37.23|35.83|8
1684211700000|2023-05-16 04:35:00|37.23|35.83|37.22|35.82|37.24|35.84|37.21|35.81|14
1684212000000|2023-05-16 04:40:00|37.23|35.83|37.24|35.84|37.24|35.84|37.22|35.82|12
1684212300000|2023-05-16 04:45:00|37.23|35.83|37.26|35.86|37.26|35.86|37.23|35.83|14
1684212600000|2023-05-16 04:50:00|37.25|35.85|37.26|35.86|37.26|35.86|37.24|35.84|8
1684212900000|2023-05-16 04:55:00|37.27|35.87|37.27|35.87|37.28|35.88|37.26|35.86|17
1684213200000|2023-05-16 05:00:00|37.28|35.88|37.34|35.94|37.34|35.94|37.27|35.87|12
1684213500000|2023-05-16 05:05:00|37.35|35.95|37.35|35.95|37.35|35.95|37.34|35.94|7
1684213800000|2023-05-16 05:10:00|37.36|35.96|37.36|35.96|37.38|35.98|37.34|35.94|16
1684214100000|2023-05-16 05:15:00|37.37|35.97|37.37|35.97|37.38|35.98|37.35|35.95|19
1684214400000|2023-05-16 05:20:00|37.36|35.96|37.34|35.94|37.37|35.97|37.34|35.94|14
1684214700000|2023-05-16 05:25:00|37.33|35.93|37.31|35.91|37.34|35.94|37.31|35.91|9
1684215000000|2023-05-16 05:30:00|37.3|35.9|37.29|35.89|37.31|35.91|37.28|35.88|19
1684215300000|2023-05-16 05:35:00|37.3|35.9|37.22|35.82|37.3|35.9|37.21|35.81|25
1684215600000|2023-05-16 05:40:00|37.23|35.83|37.22|35.82|37.25|35.85|37.21|35.81|20
1684215900000|2023-05-16 05:45:00|37.23|35.83|37.19|35.79|37.23|35.83|37.16|35.76|29
1684216200000|2023-05-16 05:50:00|37.2|35.8|37.17|35.77|37.22|35.82|37.16|35.76|28
1684216500000|2023-05-16 05:55:00|37.16|35.76|37.18|35.78|37.2|35.8|37.16|35.76|15
1684216800000|2023-05-16 06:00:00|37.2|35.8|37.13|35.73|37.21|35.81|37.13|35.73|26
1684217100000|2023-05-16 06:05:00|37.12|35.72|37.16|35.76|37.17|35.77|37.09|35.69|29
1684217400000|2023-05-16 06:10:00|37.17|35.77|37.13|35.73|37.2|35.8|37.13|35.73|21
1684217700000|2023-05-16 06:15:00|37.12|35.72|37.22|35.82|37.22|35.82|37.12|35.72|17
1684218000000|2023-05-16 06:20:00|37.21|35.81|37.23|35.83|37.23|35.83|37.2|35.8|9
1684218300000|2023-05-16 06:25:00|37.24|35.84|37.29|35.89|37.29|35.89|37.23|35.83|10
1684218600000|2023-05-16 06:30:00|37.28|35.88|37.31|35.91|37.33|35.93|37.28|35.88|25
1684218900000|2023-05-16 06:35:00|37.32|35.92|37.29|35.89|37.32|35.92|37.29|35.89|17
1684219200000|2023-05-16 06:40:00|37.28|35.88|37.26|35.86|37.29|35.89|37.25|35.85|15
1684219500000|2023-05-16 06:45:00|37.27|35.87|37.29|35.89|37.29|35.89|37.25|35.85|19
1684219800000|2023-05-16 06:50:00|37.3|35.9|37.35|35.95|37.35|35.95|37.29|35.89|20
1684220100000|2023-05-16 06:55:00|37.34|35.94|37.29|35.89|37.35|35.95|37.29|35.89|18
1684220400000|2023-05-16 07:00:00|37.28|35.88|37.39|35.99|37.39|35.99|37.28|35.88|30
1684220700000|2023-05-16 07:05:00|37.4|36|37.35|35.95|37.4|36|37.34|35.94|14
1684221000000|2023-05-16 07:10:00|37.36|35.96|37.44|36.04|37.44|36.04|37.35|35.95|16
1684221300000|2023-05-16 07:15:00|37.43|36.03|37.55|36.15|37.58|36.18|37.43|36.03|62
1684221600000|2023-05-16 07:20:00|37.56|36.16|37.43|36.03|37.58|36.18|37.41|36.01|87
1684221900000|2023-05-16 07:25:00|37.45|36.05|37.46|36.06|37.48|36.08|37.43|36.03|39
1684222200000|2023-05-16 07:30:00|37.47|36.07|37.5|36.1|37.5|36.1|37.46|36.06|48
1684222500000|2023-05-16 07:35:00|37.51|36.11|37.55|36.15|37.56|36.16|37.51|36.11|25
1684222800000|2023-05-16 07:40:00|37.56|36.16|37.55|36.15|37.58|36.18|37.55|36.15|18
1684223100000|2023-05-16 07:45:00|37.56|36.16|37.56|36.16|37.57|36.17|37.54|36.14|25
1684223400000|2023-05-16 07:50:00|37.55|36.15|37.56|36.16|37.56|36.16|37.55|36.15|14
1684223700000|2023-05-16 07:55:00|37.55|36.15|37.55|36.15|37.55|36.15|37.52|36.12|21
1684224000000|2023-05-16 08:00:00|37.56|36.16|37.56|36.16|37.57|36.17|37.56|36.16|9
1684224300000|2023-05-16 08:05:00|37.55|36.15|37.53|36.13|37.55|36.15|37.49|36.09|45
1684224600000|2023-05-16 08:10:00|37.52|36.12|37.57|36.17|37.61|36.21|37.52|36.12|32
1684224900000|2023-05-16 08:15:00|37.58|36.18|37.59|36.19|37.6|36.2|37.55|36.15|23
1684225200000|2023-05-16 08:20:00|37.6|36.2|37.6|36.2|37.63|36.23|37.6|36.2|35
1684225500000|2023-05-16 08:25:00|37.61|36.21|37.52|36.12|37.61|36.21|37.52|36.12|25
1684225800000|2023-05-16 08:30:00|37.53|36.13|37.49|36.09|37.55|36.15|37.49|36.09|14
1684226100000|2023-05-16 08:35:00|37.5|36.1|37.51|36.11|37.52|36.12|37.5|36.1|18
1684226400000|2023-05-16 08:40:00|37.5|36.1|37.47|36.07|37.51|36.11|37.45|36.05|13
1684226700000|2023-05-16 08:45:00|37.45|36.05|37.35|35.95|37.51|36.11|37.35|35.95|48
1684227000000|2023-05-16 08:50:00|37.34|35.94|37.35|35.95|37.4|36|37.34|35.94|52
1684227300000|2023-05-16 08:55:00|37.34|35.94|37.41|36.01|37.47|36.07|37.34|35.94|36
1684227600000|2023-05-16 09:00:00|37.4|36|37.58|36.18|37.58|36.18|37.4|36|51
1684227900000|2023-05-16 09:05:00|37.57|36.17|37.63|36.23|37.63|36.23|37.54|36.14|25
1684228200000|2023-05-16 09:10:00|37.64|36.24|37.65|36.25|37.68|36.28|37.63|36.23|20
1684228500000|2023-05-16 09:15:00|37.66|36.26|37.73|36.33|37.75|36.35|37.65|36.25|37
1684228800000|2023-05-16 09:20:00|37.72|36.32|37.69|36.29|37.77|36.37|37.68|36.28|38
1684229100000|2023-05-16 09:25:00|37.7|36.3|37.7|36.3|37.71|36.31|37.68|36.28|9
1684229400000|2023-05-16 09:30:00|37.71|36.31|37.66|36.26|37.75|36.35|37.63|36.23|65
1684229700000|2023-05-16 09:35:00|37.67|36.27|37.66|36.26|37.68|36.28|37.65|36.25|20
1684230000000|2023-05-16 09:40:00|37.67|36.27|37.64|36.24|37.67|36.27|37.64|36.24|6
1684230300000|2023-05-16 09:45:00|37.65|36.25|37.61|36.21|37.65|36.25|37.6|36.2|12
1684230600000|2023-05-16 09:50:00|37.6|36.2|37.59|36.19|37.61|36.21|37.57|36.17|20
1684230900000|2023-05-16 09:55:00|37.58|36.18|37.58|36.18|37.59|36.19|37.57|36.17|13
1684231200000|2023-05-16 10:00:00|37.59|36.19|37.59|36.19|37.6|36.2|37.57|36.17|7
1684231500000|2023-05-16 10:05:00|37.58|36.18|37.54|36.14|37.58|36.18|37.53|36.13|11
1684231800000|2023-05-16 10:10:00|37.55|36.15|37.54|36.14|37.55|36.15|37.53|36.13|12
1684232100000|2023-05-16 10:15:00|37.55|36.15|37.47|36.07|37.55|36.15|37.47|36.07|15
1684232400000|2023-05-16 10:20:00|37.48|36.08|37.41|36.01|37.48|36.08|37.41|36.01|39
1684232700000|2023-05-16 10:25:00|37.42|36.02|37.45|36.05|37.46|36.06|37.41|36.01|25
1684233000000|2023-05-16 10:30:00|37.46|36.06|37.49|36.09|37.53|36.13|37.46|36.06|26
1684233300000|2023-05-16 10:35:00|37.5|36.1|37.51|36.11|37.53|36.13|37.5|36.1|20
1684233600000|2023-05-16 10:40:00|37.5|36.1|37.46|36.06|37.5|36.1|37.45|36.05|17
1684233900000|2023-05-16 10:45:00|37.45|36.05|37.39|35.99|37.46|36.06|37.35|35.95|43
1684234200000|2023-05-16 10:50:00|37.4|36|37.36|35.96|37.42|36.02|37.36|35.96|23
1684234500000|2023-05-16 10:55:00|37.37|35.97|37.35|35.95|37.37|35.97|37.35|35.95|17
1684234800000|2023-05-16 11:00:00|37.36|35.96|37.37|35.97|37.37|35.97|37.35|35.95|16
1684235100000|2023-05-16 11:05:00|37.36|35.96|37.4|36|37.42|36.02|37.36|35.96|17
1684235400000|2023-05-16 11:10:00|37.39|35.99|37.4|36|37.43|36.03|37.38|35.98|10
1684235700000|2023-05-16 11:15:00|37.39|35.99|37.36|35.96|37.39|35.99|37.35|35.95|16
1684236000000|2023-05-16 11:20:00|37.37|35.97|37.37|35.97|37.42|36.02|37.37|35.97|19
1684236300000|2023-05-16 11:25:00|37.38|35.98|37.37|35.97|37.39|35.99|37.37|35.97|6
1684236600000|2023-05-16 11:30:00|37.36|35.96|37.42|36.02|37.43|36.03|37.36|35.96|24
1684236900000|2023-05-16 11:35:00|37.43|36.03|37.47|36.07|37.49|36.09|37.42|36.02|43
1684237200000|2023-05-16 11:40:00|37.46|36.06|37.42|36.02|37.47|36.07|37.41|36.01|23
1684237500000|2023-05-16 11:45:00|37.41|36.01|37.46|36.06|37.47|36.07|37.41|36.01|15
1684237800000|2023-05-16 11:50:00|37.45|36.05|37.41|36.01|37.46|36.06|37.41|36.01|13
1684238100000|2023-05-16 11:55:00|37.4|36|37.4|36|37.42|36.02|37.4|36|19
1684238400000|2023-05-16 12:00:00|37.39|35.99|37.38|35.98|37.41|36.01|37.38|35.98|12
1684238700000|2023-05-16 12:05:00|37.39|35.99|37.32|35.92|37.39|35.99|37.29|35.89|29
1684239000000|2023-05-16 12:10:00|37.33|35.93|37.37|35.97|37.37|35.97|37.32|35.92|13
1684239300000|2023-05-16 12:15:00|37.38|35.98|37.39|35.99|37.42|36.02|37.37|35.97|22
1684239600000|2023-05-16 12:20:00|37.38|35.98|37.35|35.95|37.38|35.98|37.34|35.94|18
1684239900000|2023-05-16 12:25:00|37.34|35.94|37.27|35.87|37.34|35.94|37.25|35.85|32
1684240200000|2023-05-16 12:30:00|37.28|35.88|37.3|35.9|37.41|36.01|37.15|35.75|147
1684240500000|2023-05-16 12:35:00|37.31|35.91|37.25|35.85|37.33|35.93|37.17|35.77|69
1684240800000|2023-05-16 12:40:00|37.26|35.86|37.35|35.95|37.38|35.98|37.25|35.85|76
1684241100000|2023-05-16 12:45:00|37.36|35.96|37.35|35.95|37.37|35.97|37.31|35.91|30
1684241400000|2023-05-16 12:50:00|37.34|35.94|37.34|35.94|37.38|35.98|37.33|35.93|35
1684241700000|2023-05-16 12:55:00|37.33|35.93|37.3|35.9|37.33|35.93|37.29|35.89|16
1684242000000|2023-05-16 13:00:00|37.31|35.91|37.24|35.84|37.32|35.92|37.24|35.84|32
1684242300000|2023-05-16 13:05:00|37.25|35.85|37.26|35.86|37.29|35.89|37.21|35.81|22
1684242600000|2023-05-16 13:10:00|37.25|35.85|37.26|35.86|37.28|35.88|37.24|35.84|30
1684242900000|2023-05-16 13:15:00|37.27|35.87|37.22|35.82|37.27|35.87|37.22|35.82|22
1684243200000|2023-05-16 13:20:00|37.23|35.83|37.24|35.84|37.25|35.85|37.22|35.82|10
1684243500000|2023-05-16 13:25:00|37.25|35.85|37.3|35.9|37.3|35.9|37.24|35.84|19
1684243800000|2023-05-16 13:30:00|37.31|35.91|37.33|35.93|37.35|35.95|37.25|35.85|41
1684244100000|2023-05-16 13:35:00|37.34|35.94|37.26|35.86|37.35|35.95|37.25|35.85|21
1684244400000|2023-05-16 13:40:00|37.25|35.85|37.36|35.96|37.37|35.97|37.24|35.84|40
1684244700000|2023-05-16 13:45:00|37.37|35.97|37.34|35.94|37.41|36.01|37.34|35.94|42
1684245000000|2023-05-16 13:50:00|37.33|35.93|37.3|35.9|37.34|35.94|37.26|35.86|68
1684245300000|2023-05-16 13:55:00|37.31|35.91|37.27|35.87|37.31|35.91|37.25|35.85|43
1684245600000|2023-05-16 14:00:00|37.26|35.86|37.3|35.9|37.32|35.92|37.17|35.77|106
1684245900000|2023-05-16 14:05:00|37.29|35.89|37.23|35.83|37.33|35.93|37.23|35.83|47
1684246200000|2023-05-16 14:10:00|37.22|35.82|37.2|35.8|37.27|35.87|37.09|35.69|98
1684246500000|2023-05-16 14:15:00|37.19|35.79|37.25|35.85|37.26|35.86|37.18|35.78|43
1684246800000|2023-05-16 14:20:00|37.24|35.84|37.22|35.82|37.26|35.86|37.21|35.81|21
1684247100000|2023-05-16 14:25:00|37.21|35.81|37.32|35.92|37.32|35.92|37.21|35.81|32
1684247400000|2023-05-16 14:30:00|37.33|35.93|37.29|35.89|37.39|35.99|37.29|35.89|41
1684247700000|2023-05-16 14:35:00|37.3|35.9|37.26|35.86|37.31|35.91|37.23|35.83|23
1684248000000|2023-05-16 14:40:00|37.28|35.88|37.31|35.91|37.31|35.91|37.27|35.87|22
1684248300000|2023-05-16 14:45:00|37.3|35.9|37.32|35.92|37.33|35.93|37.29|35.89|29
1684248600000|2023-05-16 14:50:00|37.33|35.93|37.32|35.92|37.33|35.93|37.31|35.91|16
1684248900000|2023-05-16 14:55:00|37.33|35.93|37.36|35.96|37.39|35.99|37.32|35.92|19
1684249200000|2023-05-16 15:00:00|37.37|35.97|37.45|36.05|37.45|36.05|37.36|35.96|24
1684249500000|2023-05-16 15:05:00|37.46|36.06|37.4|36|37.47|36.07|37.39|35.99|31
1684249800000|2023-05-16 15:10:00|37.39|35.99|37.36|35.96|37.39|35.99|37.36|35.96|8
1684250100000|2023-05-16 15:15:00|37.37|35.97|37.38|35.98|37.39|35.99|37.34|35.94|30
1684250400000|2023-05-16 15:20:00|37.39|35.99|37.4|36|37.41|36.01|37.38|35.98|8
1684250700000|2023-05-16 15:25:00|37.41|36.01|37.46|36.06|37.47|36.07|37.4|36|28
1684251000000|2023-05-16 15:30:00|37.47|36.07|37.41|36.01|37.47|36.07|37.4|36|24
1684251300000|2023-05-16 15:35:00|37.42|36.02|37.44|36.04|37.44|36.04|37.42|36.02|9
1684251600000|2023-05-16 15:40:00|37.43|36.03|37.43|36.03|37.45|36.05|37.42|36.02|19
1684251900000|2023-05-16 15:45:00|37.44|36.04|37.44|36.04|37.45|36.05|37.43|36.03|11
1684252200000|2023-05-16 15:50:00|37.45|36.05|37.49|36.09|37.5|36.1|37.45|36.05|20
1684252500000|2023-05-16 15:55:00|37.48|36.08|37.45|36.05|37.48|36.08|37.44|36.04|20
1684252800000|2023-05-16 16:00:00|37.46|36.06|37.45|36.05|37.46|36.06|37.43|36.03|12
1684253100000|2023-05-16 16:05:00|37.46|36.06|37.45|36.05|37.46|36.06|37.44|36.04|10
1684253400000|2023-05-16 16:10:00|37.44|36.04|37.41|36.01|37.44|36.04|37.41|36.01|10
1684253700000|2023-05-16 16:15:00|37.42|36.02|37.29|35.89|37.42|36.02|37.28|35.88|34
1684254000000|2023-05-16 16:20:00|37.3|35.9|37.33|35.93|37.33|35.93|37.3|35.9|12
1684254300000|2023-05-16 16:25:00|37.34|35.94|37.27|35.87|37.34|35.94|37.25|35.85|32
1684254600000|2023-05-16 16:30:00|37.28|35.88|37.36|35.96|37.36|35.96|37.27|35.87|21
1684254900000|2023-05-16 16:35:00|37.35|35.95|37.33|35.93|37.35|35.95|37.3|35.9|23
1684255200000|2023-05-16 16:40:00|37.34|35.94|37.39|35.99|37.41|36.01|37.34|35.94|18
1684255500000|2023-05-16 16:45:00|37.37|35.97|37.31|35.91|37.41|36.01|37.29|35.89|39
1684255800000|2023-05-16 16:50:00|37.32|35.92|37.39|35.99|37.4|36|37.29|35.89|34
1684256100000|2023-05-16 16:55:00|37.4|36|37.43|36.03|37.45|36.05|37.4|36|43
1684256400000|2023-05-16 17:00:00|37.44|36.04|37.43|36.03|37.47|36.07|37.43|36.03|32
1684256700000|2023-05-16 17:05:00|37.44|36.04|37.32|35.92|37.44|36.04|37.31|35.91|38
1684257000000|2023-05-16 17:10:00|37.33|35.93|37.36|35.96|37.37|35.97|37.32|35.92|26
1684257300000|2023-05-16 17:15:00|37.37|35.97|37.32|35.92|37.37|35.97|37.3|35.9|28
1684257600000|2023-05-16 17:20:00|37.33|35.93|37.34|35.94|37.34|35.94|37.3|35.9|14
1684257900000|2023-05-16 17:25:00|37.35|35.95|37.32|35.92|37.36|35.96|37.32|35.92|18
1684258200000|2023-05-16 17:30:00|37.31|35.91|37.38|35.98|37.38|35.98|37.31|35.91|24
1684258500000|2023-05-16 17:35:00|37.39|35.99|37.38|35.98|37.42|36.02|37.38|35.98|14
1684258800000|2023-05-16 17:40:00|37.39|35.99|37.46|36.06|37.48|36.08|37.39|35.99|16
1684259100000|2023-05-16 17:45:00|37.45|36.05|37.46|36.06|37.48|36.08|37.42|36.02|19
1684259400000|2023-05-16 17:50:00|37.47|36.07|37.41|36.01|37.47|36.07|37.41|36.01|34
1684259700000|2023-05-16 17:55:00|37.42|36.02|37.46|36.06|37.47|36.07|37.41|36.01|39
1684260000000|2023-05-16 18:00:00|37.47|36.07|37.43|36.03|37.51|36.11|37.43|36.03|33
1684260300000|2023-05-16 18:05:00|37.44|36.04|37.4|36|37.47|36.07|37.4|36|25
1684260600000|2023-05-16 18:10:00|37.41|36.01|37.39|35.99|37.41|36.01|37.39|35.99|5
1684260900000|2023-05-16 18:15:00|37.38|35.98|37.35|35.95|37.4|36|37.34|35.94|16
1684261200000|2023-05-16 18:20:00|37.36|35.96|37.35|35.95|37.38|35.98|37.34|35.94|28
1684261500000|2023-05-16 18:25:00|37.36|35.96|37.35|35.95|37.4|36|37.35|35.95|13
1684261800000|2023-05-16 18:30:00|37.36|35.96|37.38|35.98|37.38|35.98|37.34|35.94|13
1684262100000|2023-05-16 18:35:00|37.37|35.97|37.39|35.99|37.39|35.99|37.36|35.96|16
1684262400000|2023-05-16 18:40:00|37.38|35.98|37.36|35.96|37.39|35.99|37.36|35.96|21
1684262700000|2023-05-16 18:45:00|37.37|35.97|37.39|35.99|37.41|36.01|37.37|35.97|9
1684263000000|2023-05-16 18:50:00|37.38|35.98|37.41|36.01|37.41|36.01|37.38|35.98|10
1684263300000|2023-05-16 18:55:00|37.4|36|37.4|36|37.41|36.01|37.4|36|9
1684263600000|2023-05-16 19:00:00|37.41|36.01|37.41|36.01|37.44|36.04|37.41|36.01|11
1684263900000|2023-05-16 19:05:00|37.4|36|37.39|35.99|37.4|36|37.35|35.95|26
1684264200000|2023-05-16 19:10:00|37.4|36|37.37|35.97|37.4|36|37.37|35.97|4
1684264500000|2023-05-16 19:15:00|37.38|35.98|37.35|35.95|37.39|35.99|37.34|35.94|12
1684264800000|2023-05-16 19:20:00|37.34|35.94|37.38|35.98|37.39|35.99|37.34|35.94|16
1684265100000|2023-05-16 19:25:00|37.37|35.97|37.36|35.96|37.37|35.97|37.35|35.95|4
1684265400000|2023-05-16 19:30:00|37.35|35.95|37.37|35.97|37.37|35.97|37.35|35.95|11
1684265700000|2023-05-16 19:35:00|37.36|35.96|37.3|35.9|37.37|35.97|37.3|35.9|21
1684266000000|2023-05-16 19:40:00|37.29|35.89|37.3|35.9|37.32|35.92|37.28|35.88|23
1684266300000|2023-05-16 19:45:00|37.29|35.89|37.25|35.85|37.29|35.89|37.24|35.84|29
1684266600000|2023-05-16 19:50:00|37.24|35.84|37.18|35.78|37.25|35.85|37.18|35.78|36
1684266900000|2023-05-16 19:55:00|37.17|35.77|37.22|35.82|37.22|35.82|37.17|35.77|43
1684267200000|2023-05-16 20:00:00|37.21|35.81|37.21|35.81|37.27|35.87|37.18|35.78|49
1684267500000|2023-05-16 20:05:00|37.2|35.8|37.24|35.84|37.25|35.85|37.16|35.76|37
1684267800000|2023-05-16 20:10:00|37.23|35.83|37.22|35.82|37.24|35.84|37.21|35.81|15
1684268100000|2023-05-16 20:15:00|37.23|35.83|37.21|35.81|37.24|35.84|37.21|35.81|9
1684268400000|2023-05-16 20:20:00|37.22|35.82|37.2|35.8|37.24|35.84|37.19|35.79|15
1684268700000|2023-05-16 20:25:00|37.19|35.79|37.21|35.81|37.21|35.81|37.17|35.77|18
1684269000000|2023-05-16 20:30:00|37.22|35.82|37.26|35.86|37.27|35.87|37.21|35.81|9
1684269300000|2023-05-16 20:35:00|37.27|35.87|37.24|35.84|37.27|35.87|37.22|35.82|20
1684269600000|2023-05-16 20:40:00|37.23|35.83|37.23|35.83|37.23|35.83|37.22|35.82|3
1684269900000|2023-05-16 20:45:00|37.22|35.82|37.21|35.81|37.25|35.85|37.2|35.8|24
1684270200000|2023-05-16 20:50:00|37.22|35.82|37.23|35.83|37.28|35.88|37.2|35.8|39
1684270500000|2023-05-16 20:55:00|37.22|35.82|37.22|35.82|37.23|35.83|37.21|35.81|11
1684270800000|2023-05-16 21:00:00|37.21|35.81|37.19|35.79|37.22|35.82|37.18|35.78|35
1684271100000|2023-05-16 21:05:00|37.18|35.78|37.17|35.77|37.2|35.8|37.16|35.76|21
1684271400000|2023-05-16 21:10:00|37.18|35.78|37.25|35.85|37.26|35.86|37.17|35.77|24
1684271700000|2023-05-16 21:15:00|37.26|35.86|37.25|35.85|37.26|35.86|37.25|35.85|10
1684272000000|2023-05-16 21:20:00|37.26|35.86|37.26|35.86|37.27|35.87|37.26|35.86|3
1684272300000|2023-05-16 21:25:00|37.27|35.87|37.29|35.89|37.29|35.89|37.27|35.87|11
1684272600000|2023-05-16 21:30:00|37.3|35.9|37.26|35.86|37.3|35.9|37.26|35.86|19
1684272900000|2023-05-16 21:35:00|37.27|35.87|37.37|35.97|37.37|35.97|37.26|35.86|17
1684273200000|2023-05-16 21:40:00|37.36|35.96|37.36|35.96|37.38|35.98|37.35|35.95|13
1684273500000|2023-05-16 21:45:00|37.35|35.95|37.34|35.94|37.36|35.96|37.34|35.94|5
1684273800000|2023-05-16 21:50:00|37.35|35.95|37.38|35.98|37.38|35.98|37.34|35.94|19
1684274100000|2023-05-16 21:55:00|37.39|35.99|37.42|36.02|37.45|36.05|37.39|35.99|38
1684274400000|2023-05-16 22:00:00|37.43|36.03|37.44|36.04|37.45|36.05|37.41|36.01|40
1684274700000|2023-05-16 22:05:00|37.43|36.03|37.47|36.07|37.48|36.08|37.4|36|33
1684275000000|2023-05-16 22:10:00|37.46|36.06|37.47|36.07|37.49|36.09|37.46|36.06|18
1684275300000|2023-05-16 22:15:00|37.48|36.08|37.46|36.06|37.49|36.09|37.45|36.05|15
1684275600000|2023-05-16 22:20:00|37.45|36.05|37.46|36.06|37.46|36.06|37.44|36.04|12
1684275900000|2023-05-16 22:25:00|37.45|36.05|37.43|36.03|37.46|36.06|37.43|36.03|44
1684276200000|2023-05-16 22:30:00|37.42|36.02|37.48|36.08|37.48|36.08|37.41|36.01|15
1684276500000|2023-05-16 22:35:00|37.49|36.09|37.45|36.05|37.5|36.1|37.44|36.04|33
1684276800000|2023-05-16 22:40:00|37.44|36.04|37.41|36.01|37.45|36.05|37.41|36.01|34
1684277100000|2023-05-16 22:45:00|37.4|36|37.42|36.02|37.42|36.02|37.4|36|25
1684277400000|2023-05-16 22:50:00|37.43|36.03|37.42|36.02|37.43|36.03|37.41|36.01|7
1684277700000|2023-05-16 22:55:00|37.43|36.03|37.42|36.02|37.44|36.04|37.42|36.02|11
1684278000000|2023-05-16 23:00:00|37.43|36.03|37.4|36|37.44|36.04|37.39|35.99|16
1684278300000|2023-05-16 23:05:00|37.39|35.99|37.35|35.95|37.4|36|37.35|35.95|55
1684278600000|2023-05-16 23:10:00|37.36|35.96|37.39|35.99|37.39|35.99|37.35|35.95|23
1684278900000|2023-05-16 23:15:00|37.4|36|37.42|36.02|37.43|36.03|37.4|36|19
1684279200000|2023-05-16 23:20:00|37.43|36.03|37.47|36.07|37.47|36.07|37.42|36.02|14
1684279500000|2023-05-16 23:25:00|37.46|36.06|37.42|36.02|37.48|36.08|37.42|36.02|13
1684279800000|2023-05-16 23:30:00|37.41|36.01|37.49|36.09|37.5|36.1|37.41|36.01|21
1684280100000|2023-05-16 23:35:00|37.5|36.1|37.52|36.12|37.54|36.14|37.49|36.09|22
1684280400000|2023-05-16 23:40:00|37.51|36.11|37.48|36.08|37.52|36.12|37.48|36.08|24
1684280700000|2023-05-16 23:45:00|37.47|36.07|37.51|36.11|37.52|36.12|37.47|36.07|13
1684281000000|2023-05-16 23:50:00|37.52|36.12|37.49|36.09|37.52|36.12|37.48|36.08|22
1684281300000|2023-05-16 23:55:00|37.5|36.1|37.53|36.13|37.53|36.13|37.49|36.09|10
1684281600000|2023-05-17 00:00:00|37.54|36.14|37.47|36.07|37.58|36.18|37.47|36.07|32
1684281900000|2023-05-17 00:05:00|37.48|36.08|37.46|36.06|37.49|36.09|37.43|36.03|25
1684282200000|2023-05-17 00:10:00|37.47|36.07|37.51|36.11|37.51|36.11|37.46|36.06|31
1684282500000|2023-05-17 00:15:00|37.5|36.1|37.41|36.01|37.5|36.1|37.37|35.97|64
1684282800000|2023-05-17 00:20:00|37.42|36.02|37.41|36.01|37.43|36.03|37.39|35.99|38
1684283100000|2023-05-17 00:25:00|37.42|36.02|37.39|35.99|37.43|36.03|37.38|35.98|38
1684283400000|2023-05-17 00:30:00|37.4|36|37.42|36.02|37.45|36.05|37.35|35.95|48
1684283700000|2023-05-17 00:35:00|37.43|36.03|37.51|36.11|37.51|36.11|37.43|36.03|34
1684284000000|2023-05-17 00:40:00|37.52|36.12|37.47|36.07|37.53|36.13|37.45|36.05|48
1684284300000|2023-05-17 00:45:00|37.46|36.06|37.48|36.08|37.51|36.11|37.41|36.01|29
1684284600000|2023-05-17 00:50:00|37.49|36.09|37.54|36.14|37.54|36.14|37.48|36.08|27
1684284900000|2023-05-17 00:55:00|37.55|36.15|37.54|36.14|37.58|36.18|37.54|36.14|26
1684285200000|2023-05-17 01:00:00|37.55|36.15|37.69|36.29|37.69|36.29|37.54|36.14|41
1684285500000|2023-05-17 01:05:00|37.68|36.28|37.79|36.39|37.79|36.39|37.68|36.28|46
1684285800000|2023-05-17 01:10:00|37.78|36.38|37.8|36.4|37.81|36.41|37.72|36.32|49
1684286100000|2023-05-17 01:15:00|37.79|36.39|37.73|36.33|37.8|36.4|37.69|36.29|77
1684286400000|2023-05-17 01:20:00|37.74|36.34|37.74|36.34|37.75|36.35|37.7|36.3|31
1684286700000|2023-05-17 01:25:00|37.75|36.35|37.9|36.5|37.9|36.5|37.75|36.35|35
1684287000000|2023-05-17 01:30:00|37.89|36.49|38.09|36.69|38.16|36.76|37.86|36.46|121
1684287300000|2023-05-17 01:35:00|38.1|36.7|38.19|36.79|38.21|36.81|37.96|36.56|126
1684287600000|2023-05-17 01:40:00|38.2|36.8|38.34|36.94|38.34|36.94|38.18|36.78|80
1684287900000|2023-05-17 01:45:00|38.35|36.95|38.24|36.84|38.42|37.02|38.23|36.83|91
1684288200000|2023-05-17 01:50:00|38.25|36.85|38.29|36.89|38.38|36.98|38.25|36.85|75
1684288500000|2023-05-17 01:55:00|38.3|36.9|38.24|36.84|38.35|36.95|38.24|36.84|62
1684288800000|2023-05-17 02:00:00|38.25|36.85|38.26|36.86|38.37|36.97|38.25|36.85|63
1684289100000|2023-05-17 02:05:00|38.25|36.85|38.31|36.91|38.34|36.94|38.25|36.85|57
1684289400000|2023-05-17 02:10:00|38.32|36.92|38.36|36.96|38.39|36.99|38.31|36.91|54
1684289700000|2023-05-17 02:15:00|38.37|36.97|38.3|36.9|38.39|36.99|38.3|36.9|75
1684290000000|2023-05-17 02:20:00|38.29|36.89|38.23|36.83|38.3|36.9|38.23|36.83|33
1684290300000|2023-05-17 02:25:00|38.21|36.81|38.16|36.76|38.29|36.89|38.14|36.74|27
1684290600000|2023-05-17 02:30:00|38.17|36.77|38.1|36.7|38.18|36.78|38.09|36.69|42
1684290900000|2023-05-17 02:35:00|38.11|36.71|38.07|36.67|38.11|36.71|38.04|36.64|61
1684291200000|2023-05-17 02:40:00|38.08|36.68|38.06|36.66|38.09|36.69|38.05|36.65|19
1684291500000|2023-05-17 02:45:00|38.05|36.65|38.01|36.61|38.06|36.66|38|36.6|29
1684291800000|2023-05-17 02:50:00|38|36.6|37.96|36.56|38|36.6|37.93|36.53|25
1684292100000|2023-05-17 02:55:00|37.97|36.57|37.96|36.56|37.99|36.59|37.96|36.56|13
1684292400000|2023-05-17 03:00:00|37.97|36.57|37.96|36.56|37.99|36.59|37.94|36.54|38
1684292700000|2023-05-17 03:05:00|37.97|36.57|38|36.6|38|36.6|37.95|36.55|23
1684293000000|2023-05-17 03:10:00|38.01|36.61|38.02|36.62|38.02|36.62|38|36.6|8
1684293300000|2023-05-17 03:15:00|38.03|36.63|38.02|36.62|38.06|36.66|38.02|36.62|20
1684293600000|2023-05-17 03:20:00|38.01|36.61|37.94|36.54|38.01|36.61|37.91|36.51|28
1684293900000|2023-05-17 03:25:00|37.95|36.55|37.96|36.56|37.96|36.56|37.95|36.55|18
1684294200000|2023-05-17 03:30:00|37.95|36.55|38.02|36.62|38.03|36.63|37.95|36.55|14
1684294500000|2023-05-17 03:35:00|38.01|36.61|38.02|36.62|38.02|36.62|37.98|36.58|10
1684294800000|2023-05-17 03:40:00|38.03|36.63|38.07|36.67|38.07|36.67|38.03|36.63|13
1684295100000|2023-05-17 03:45:00|38.06|36.66|38.06|36.66|38.07|36.67|38.03|36.63|19
1684295400000|2023-05-17 03:50:00|38.07|36.67|38.05|36.65|38.07|36.67|38.04|36.64|5
1684295700000|2023-05-17 03:55:00|38.04|36.64|38.01|36.61|38.05|36.65|38.01|36.61|14
1684296000000|2023-05-17 04:00:00|38.02|36.62|38.03|36.63|38.04|36.64|38.02|36.62|6
1684296300000|2023-05-17 04:05:00|38.04|36.64|38.04|36.64|38.05|36.65|38.03|36.63|11
1684296600000|2023-05-17 04:10:00|38.05|36.65|38.07|36.67|38.07|36.67|38.05|36.65|9
1684296900000|2023-05-17 04:15:00|38.08|36.68|38.1|36.7|38.11|36.71|38.06|36.66|21
1684297200000|2023-05-17 04:20:00|38.11|36.71|38.11|36.71|38.11|36.71|38.1|36.7|9
1684297500000|2023-05-17 04:25:00|38.1|36.7|38.1|36.7|38.11|36.71|38.1|36.7|3
1684297800000|2023-05-17 04:30:00|38.11|36.71|38.07|36.67|38.11|36.71|38.05|36.65|13
1684298100000|2023-05-17 04:35:00|38.08|36.68|38.09|36.69|38.11|36.71|38.08|36.68|8
1684298400000|2023-05-17 04:40:00|38.08|36.68|38.07|36.67|38.08|36.68|38.07|36.67|2
1684298700000|2023-05-17 04:45:00|38.08|36.68|38.07|36.67|38.08|36.68|38.07|36.67|4
1684299000000|2023-05-17 04:50:00|38.06|36.66|38.03|36.63|38.06|36.66|38.03|36.63|10
1684299300000|2023-05-17 04:55:00|38.04|36.64|38.02|36.62|38.05|36.65|38.02|36.62|17
1684299600000|2023-05-17 05:00:00|38.01|36.61|37.94|36.54|38.01|36.61|37.9|36.5|29
1684299900000|2023-05-17 05:05:00|37.95|36.55|37.97|36.57|37.97|36.57|37.94|36.54|10
1684300200000|2023-05-17 05:10:00|37.96|36.56|37.88|36.48|37.96|36.56|37.88|36.48|39
1684300500000|2023-05-17 05:15:00|37.89|36.49|37.83|36.43|37.9|36.5|37.83|36.43|19
1684300800000|2023-05-17 05:20:00|37.84|36.44|37.94|36.54|37.94|36.54|37.83|36.43|36
1684301100000|2023-05-17 05:25:00|37.93|36.53|37.9|36.5|37.94|36.54|37.9|36.5|13
1684301400000|2023-05-17 05:30:00|37.89|36.49|37.77|36.37|37.89|36.49|37.76|36.36|47
1684301700000|2023-05-17 05:35:00|37.78|36.38|37.78|36.38|37.79|36.39|37.76|36.36|23
1684302000000|2023-05-17 05:40:00|37.77|36.37|37.78|36.38|37.8|36.4|37.76|36.36|22
1684302300000|2023-05-17 05:45:00|37.77|36.37|37.8|36.4|37.8|36.4|37.77|36.37|15
1684302600000|2023-05-17 05:50:00|37.79|36.39|37.76|36.36|37.8|36.4|37.75|36.35|20
1684302900000|2023-05-17 05:55:00|37.77|36.37|37.69|36.29|37.77|36.37|37.68|36.28|23
1684303200000|2023-05-17 06:00:00|37.7|36.3|37.57|36.17|37.7|36.3|37.57|36.17|56
1684303500000|2023-05-17 06:05:00|37.58|36.18|37.64|36.24|37.68|36.28|37.58|36.18|51
1684303800000|2023-05-17 06:10:00|37.65|36.25|37.63|36.23|37.67|36.27|37.61|36.21|35
1684304100000|2023-05-17 06:15:00|37.62|36.22|37.67|36.27|37.68|36.28|37.59|36.19|52
1684304400000|2023-05-17 06:20:00|37.66|36.26|37.63|36.23|37.66|36.26|37.62|36.22|20
1684304700000|2023-05-17 06:25:00|37.64|36.24|37.68|36.28|37.7|36.3|37.62|36.22|32
1684305000000|2023-05-17 06:30:00|37.69|36.29|37.62|36.22|37.69|36.29|37.62|36.22|12
1684305300000|2023-05-17 06:35:00|37.63|36.23|37.66|36.26|37.66|36.26|37.62|36.22|29
1684305600000|2023-05-17 06:40:00|37.65|36.25|37.68|36.28|37.69|36.29|37.64|36.24|19
1684305900000|2023-05-17 06:45:00|37.67|36.27|37.63|36.23|37.67|36.27|37.62|36.22|12
1684306200000|2023-05-17 06:50:00|37.64|36.24|37.6|36.2|37.66|36.26|37.57|36.17|25
1684306500000|2023-05-17 06:55:00|37.61|36.21|37.57|36.17|37.62|36.22|37.57|36.17|9
1684306800000|2023-05-17 07:00:00|37.58|36.18|37.6|36.2|37.6|36.2|37.55|36.15|40
1684307100000|2023-05-17 07:05:00|37.59|36.19|37.61|36.21|37.61|36.21|37.57|36.17|9
1684307400000|2023-05-17 07:10:00|37.62|36.22|37.7|36.3|37.7|36.3|37.62|36.22|17
1684307700000|2023-05-17 07:15:00|37.69|36.29|37.65|36.25|37.69|36.29|37.65|36.25|11
1684308000000|2023-05-17 07:20:00|37.66|36.26|37.63|36.23|37.67|36.27|37.63|36.23|22
1684308300000|2023-05-17 07:25:00|37.64|36.24|37.65|36.25|37.66|36.26|37.59|36.19|23
1684308600000|2023-05-17 07:30:00|37.64|36.24|37.57|36.17|37.64|36.24|37.56|36.16|25
1684308900000|2023-05-17 07:35:00|37.56|36.16|37.58|36.18|37.6|36.2|37.55|36.15|19
1684309200000|2023-05-17 07:40:00|37.57|36.17|37.55|36.15|37.58|36.18|37.54|36.14|31
1684309500000|2023-05-17 07:45:00|37.54|36.14|37.42|36.02|37.55|36.15|37.35|35.95|173
1684309800000|2023-05-17 07:50:00|37.41|36.01|37.48|36.08|37.49|36.09|37.34|35.94|83
1684310100000|2023-05-17 07:55:00|37.47|36.07|37.38|35.98|37.47|36.07|37.34|35.94|64
1684310400000|2023-05-17 08:00:00|37.37|35.97|37.25|35.85|37.38|35.98|37.23|35.83|71
1684310700000|2023-05-17 08:05:00|37.24|35.84|37.22|35.82|37.24|35.84|37.19|35.79|39
1684311000000|2023-05-17 08:10:00|37.21|35.81|37.23|35.83|37.24|35.84|37.18|35.78|33
1684311300000|2023-05-17 08:15:00|37.24|35.84|37.26|35.86|37.3|35.9|37.23|35.83|45
1684311600000|2023-05-17 08:20:00|37.25|35.85|37.25|35.85|37.31|35.91|37.22|35.82|57
1684311900000|2023-05-17 08:25:00|37.24|35.84|37.28|35.88|37.29|35.89|37.24|35.84|19
1684312200000|2023-05-17 08:30:00|37.27|35.87|37.38|35.98|37.38|35.98|37.24|35.84|58
1684312500000|2023-05-17 08:35:00|37.37|35.97|37.36|35.96|37.38|35.98|37.31|35.91|38
1684312800000|2023-05-17 08:40:00|37.35|35.95|37.39|35.99|37.39|35.99|37.33|35.93|18
1684313100000|2023-05-17 08:45:00|37.4|36|37.38|35.98|37.41|36.01|37.34|35.94|23
1684313400000|2023-05-17 08:50:00|37.39|35.99|37.38|35.98|37.41|36.01|37.38|35.98|12
1684313700000|2023-05-17 08:55:00|37.37|35.97|37.35|35.95|37.37|35.97|37.3|35.9|25
1684314000000|2023-05-17 09:00:00|37.34|35.94|37.32|35.92|37.36|35.96|37.3|35.9|32
1684314300000|2023-05-17 09:05:00|37.33|35.93|37.34|35.94|37.37|35.97|37.31|35.91|36
1684314600000|2023-05-17 09:10:00|37.35|35.95|37.3|35.9|37.35|35.95|37.3|35.9|47
1684314900000|2023-05-17 09:15:00|37.31|35.91|37.35|35.95|37.36|35.96|37.29|35.89|61
1684315200000|2023-05-17 09:20:00|37.34|35.94|37.4|36|37.42|36.02|37.33|35.93|45
1684315500000|2023-05-17 09:25:00|37.39|35.99|37.36|35.96|37.4|36|37.36|35.96|44
1684315800000|2023-05-17 09:30:00|37.37|35.97|37.45|36.05|37.45|36.05|37.37|35.97|19
1684316100000|2023-05-17 09:35:00|37.46|36.06|37.46|36.06|37.47|36.07|37.44|36.04|37
1684316400000|2023-05-17 09:40:00|37.45|36.05|37.43|36.03|37.45|36.05|37.41|36.01|10
1684316700000|2023-05-17 09:45:00|37.42|36.02|37.42|36.02|37.46|36.06|37.42|36.02|18
1684317000000|2023-05-17 09:50:00|37.43|36.03|37.43|36.03|37.43|36.03|37.41|36.01|23
1684317300000|2023-05-17 09:55:00|37.41|36.01|37.47|36.07|37.47|36.07|37.41|36.01|14
1684317600000|2023-05-17 10:00:00|37.44|36.04|37.43|36.03|37.45|36.05|37.39|35.99|43
1684317900000|2023-05-17 10:05:00|37.44|36.04|37.37|35.97|37.44|36.04|37.37|35.97|20
1684318200000|2023-05-17 10:10:00|37.36|35.96|37.37|35.97|37.38|35.98|37.35|35.95|20
1684318500000|2023-05-17 10:15:00|37.38|35.98|37.45|36.05|37.45|36.05|37.36|35.96|26
1684318800000|2023-05-17 10:20:00|37.46|36.06|37.45|36.05|37.47|36.07|37.43|36.03|26
1684319100000|2023-05-17 10:25:00|37.44|36.04|37.47|36.07|37.48|36.08|37.44|36.04|22
1684319400000|2023-05-17 10:30:00|37.46|36.06|37.45|36.05|37.46|36.06|37.44|36.04|10
1684319700000|2023-05-17 10:35:00|37.46|36.06|37.46|36.06|37.47|36.07|37.44|36.04|15
1684320000000|2023-05-17 10:40:00|37.47|36.07|37.46|36.06|37.48|36.08|37.45|36.05|8
1684320300000|2023-05-17 10:45:00|37.45|36.05|37.42|36.02|37.46|36.06|37.41|36.01|26
1684320600000|2023-05-17 10:50:00|37.41|36.01|37.37|35.97|37.42|36.02|37.36|35.96|21
1684320900000|2023-05-17 10:55:00|37.38|35.98|37.43|36.03|37.44|36.04|37.38|35.98|26
1684321200000|2023-05-17 11:00:00|37.42|36.02|37.39|35.99|37.43|36.03|37.37|35.97|22
1684321500000|2023-05-17 11:05:00|37.4|36|37.36|35.96|37.4|36|37.35|35.95|7
1684321800000|2023-05-17 11:10:00|37.35|35.95|37.39|35.99|37.42|36.02|37.32|35.92|25
1684322100000|2023-05-17 11:15:00|37.38|35.98|37.3|35.9|37.38|35.98|37.26|35.86|57
1684322400000|2023-05-17 11:20:00|37.29|35.89|37.28|35.88|37.32|35.92|37.19|35.79|89
1684322700000|2023-05-17 11:25:00|37.27|35.87|37.33|35.93|37.34|35.94|37.26|35.86|41
1684323000000|2023-05-17 11:30:00|37.34|35.94|37.33|35.93|37.37|35.97|37.31|35.91|22
1684323300000|2023-05-17 11:35:00|37.32|35.92|37.24|35.84|37.33|35.93|37.23|35.83|41
1684323600000|2023-05-17 11:40:00|37.23|35.83|37.2|35.8|37.27|35.87|37.19|35.79|97
1684323900000|2023-05-17 11:45:00|37.21|35.81|37.22|35.82|37.28|35.88|37.2|35.8|44
1684324200000|2023-05-17 11:50:00|37.21|35.81|37.21|35.81|37.23|35.83|37.2|35.8|25
1684324500000|2023-05-17 11:55:00|37.2|35.8|37.23|35.83|37.24|35.84|37.2|35.8|16
1684324800000|2023-05-17 12:00:00|37.22|35.82|37.33|35.93|37.34|35.94|37.21|35.81|34
1684325100000|2023-05-17 12:05:00|37.32|35.92|37.39|35.99|37.41|36.01|37.3|35.9|39
1684325400000|2023-05-17 12:10:00|37.38|35.98|37.41|36.01|37.42|36.02|37.37|35.97|30
1684325700000|2023-05-17 12:15:00|37.42|36.02|37.38|35.98|37.44|36.04|37.38|35.98|26
1684326000000|2023-05-17 12:20:00|37.37|35.97|37.31|35.91|37.39|35.99|37.3|35.9|24
1684326300000|2023-05-17 12:25:00|37.32|35.92|37.29|35.89|37.32|35.92|37.29|35.89|12
1684326600000|2023-05-17 12:30:00|37.28|35.88|37.33|35.93|37.33|35.93|37.27|35.87|24
1684326900000|2023-05-17 12:35:00|37.32|35.92|37.33|35.93|37.33|35.93|37.29|35.89|20
1684327200000|2023-05-17 12:40:00|37.32|35.92|37.36|35.96|37.36|35.96|37.31|35.91|17
1684327500000|2023-05-17 12:45:00|37.35|35.95|37.43|36.03|37.44|36.04|37.35|35.95|30
1684327800000|2023-05-17 12:50:00|37.44|36.04|37.42|36.02|37.44|36.04|37.4|36|13
1684328100000|2023-05-17 12:55:00|37.41|36.01|37.47|36.07|37.47|36.07|37.41|36.01|21
1684328400000|2023-05-17 13:00:00|37.46|36.06|37.41|36.01|37.46|36.06|37.38|35.98|22
1684328700000|2023-05-17 13:05:00|37.42|36.02|37.47|36.07|37.47|36.07|37.42|36.02|11
1684329000000|2023-05-17 13:10:00|37.48|36.08|37.48|36.08|37.48|36.08|37.45|36.05|11
1684329300000|2023-05-17 13:15:00|37.49|36.09|37.49|36.09|37.5|36.1|37.48|36.08|11
1684329600000|2023-05-17 13:20:00|37.5|36.1|37.49|36.09|37.5|36.1|37.49|36.09|18
1684329900000|2023-05-17 13:25:00|37.48|36.08|37.47|36.07|37.5|36.1|37.46|36.06|16
1684330200000|2023-05-17 13:30:00|37.46|36.06|37.5|36.1|37.53|36.13|37.46|36.06|42
1684330500000|2023-05-17 13:35:00|37.51|36.11|37.56|36.16|37.57|36.17|37.49|36.09|40
1684330800000|2023-05-17 13:40:00|37.55|36.15|37.56|36.16|37.58|36.18|37.54|36.14|16
1684331100000|2023-05-17 13:45:00|37.55|36.15|37.48|36.08|37.57|36.17|37.46|36.06|24
1684331400000|2023-05-17 13:50:00|37.49|36.09|37.4|36|37.49|36.09|37.38|35.98|52
1684331700000|2023-05-17 13:55:00|37.41|36.01|37.4|36|37.46|36.06|37.4|36|30
1684332000000|2023-05-17 14:00:00|37.41|36.01|37.35|35.95|37.41|36.01|37.34|35.94|50
1684332300000|2023-05-17 14:05:00|37.34|35.94|37.41|36.01|37.46|36.06|37.34|35.94|32
1684332600000|2023-05-17 14:10:00|37.43|36.03|37.43|36.03|37.44|36.04|37.43|36.03|7
1684332900000|2023-05-17 14:15:00|37.42|36.02|37.48|36.08|37.51|36.11|37.4|36|26
1684333200000|2023-05-17 14:20:00|37.47|36.07|37.47|36.07|37.47|36.07|37.45|36.05|19
1684333500000|2023-05-17 14:25:00|37.46|36.06|37.43|36.03|37.5|36.1|37.42|36.02|27
1684333800000|2023-05-17 14:30:00|37.42|36.02|37.29|35.89|37.43|36.03|37.27|35.87|45
1684334100000|2023-05-17 14:35:00|37.3|35.9|37.33|35.93|37.33|35.93|37.19|35.79|94
1684334400000|2023-05-17 14:40:00|37.34|35.94|37.48|36.08|37.5|36.1|37.3|35.9|69
1684334700000|2023-05-17 14:45:00|37.47|36.07|37.52|36.12|37.55|36.15|37.42|36.02|57
1684335000000|2023-05-17 14:50:00|37.53|36.13|37.44|36.04|37.55|36.15|37.44|36.04|42
1684335300000|2023-05-17 14:55:00|37.45|36.05|37.48|36.08|37.5|36.1|37.44|36.04|23
1684335600000|2023-05-17 15:00:00|37.49|36.09|37.42|36.02|37.49|36.09|37.42|36.02|42
1684335900000|2023-05-17 15:05:00|37.43|36.03|37.47|36.07|37.48|36.08|37.42|36.02|20
1684336200000|2023-05-17 15:10:00|37.48|36.08|37.5|36.1|37.54|36.14|37.48|36.08|31
1684336500000|2023-05-17 15:15:00|37.49|36.09|37.46|36.06|37.49|36.09|37.46|36.06|4
1684336800000|2023-05-17 15:20:00|37.5|36.1|37.36|35.96|37.5|36.1|37.34|35.94|59
1684337100000|2023-05-17 15:25:00|37.35|35.95|37.4|36|37.41|36.01|37.35|35.95|12
1684337400000|2023-05-17 15:30:00|37.41|36.01|37.36|35.96|37.41|36.01|37.34|35.94|16
1684337700000|2023-05-17 15:35:00|37.37|35.97|37.41|36.01|37.42|36.02|37.37|35.97|27
1684338000000|2023-05-17 15:40:00|37.42|36.02|37.34|35.94|37.42|36.02|37.34|35.94|33
1684338300000|2023-05-17 15:45:00|37.35|35.95|37.32|35.92|37.41|36.01|37.32|35.92|36
1684338600000|2023-05-17 15:50:00|37.33|35.93|37.35|35.95|37.35|35.95|37.32|35.92|25
1684338900000|2023-05-17 15:55:00|37.36|35.96|37.41|36.01|37.41|36.01|37.36|35.96|14
1684339200000|2023-05-17 16:00:00|37.4|36|37.32|35.92|37.41|36.01|37.31|35.91|57
1684339500000|2023-05-17 16:05:00|37.33|35.93|37.46|36.06|37.47|36.07|37.33|35.93|29
1684339800000|2023-05-17 16:10:00|37.45|36.05|37.39|35.99|37.46|36.06|37.38|35.98|19
1684340100000|2023-05-17 16:15:00|37.4|36|37.41|36.01|37.41|36.01|37.35|35.95|31
1684340400000|2023-05-17 16:20:00|37.42|36.02|37.45|36.05|37.47|36.07|37.42|36.02|11
1684340700000|2023-05-17 16:25:00|37.46|36.06|37.48|36.08|37.5|36.1|37.45|36.05|23
1684341000000|2023-05-17 16:30:00|37.49|36.09|37.49|36.09|37.52|36.12|37.48|36.08|34
1684341300000|2023-05-17 16:35:00|37.48|36.08|37.55|36.15|37.55|36.15|37.48|36.08|38
1684341600000|2023-05-17 16:40:00|37.56|36.16|37.52|36.12|37.6|36.2|37.52|36.12|39
1684341900000|2023-05-17 16:45:00|37.53|36.13|37.57|36.17|37.58|36.18|37.51|36.11|17
1684342200000|2023-05-17 16:50:00|37.58|36.18|37.6|36.2|37.6|36.2|37.56|36.16|33
1684342500000|2023-05-17 16:55:00|37.59|36.19|37.6|36.2|37.6|36.2|37.57|36.17|13
1684342800000|2023-05-17 17:00:00|37.61|36.21|37.6|36.2|37.66|36.26|37.57|36.17|36
1684343100000|2023-05-17 17:05:00|37.59|36.19|37.61|36.21|37.62|36.22|37.59|36.19|15
1684343400000|2023-05-17 17:10:00|37.6|36.2|37.67|36.27|37.67|36.27|37.6|36.2|14
1684343700000|2023-05-17 17:15:00|37.66|36.26|37.66|36.26|37.66|36.26|37.61|36.21|13
1684344000000|2023-05-17 17:20:00|37.67|36.27|37.71|36.31|37.71|36.31|37.66|36.26|17
1684344300000|2023-05-17 17:25:00|37.7|36.3|37.73|36.33|37.74|36.34|37.69|36.29|17
1684344600000|2023-05-17 17:30:00|37.72|36.32|37.79|36.39|37.79|36.39|37.7|36.3|26
1684344900000|2023-05-17 17:35:00|37.8|36.4|37.8|36.4|37.81|36.41|37.76|36.36|31
1684345200000|2023-05-17 17:40:00|37.79|36.39|37.81|36.41|37.86|36.46|37.78|36.38|32
1684345500000|2023-05-17 17:45:00|37.8|36.4|37.89|36.49|37.9|36.5|37.8|36.4|61
1684345800000|2023-05-17 17:50:00|37.9|36.5|37.95|36.55|38.01|36.61|37.88|36.48|82
1684346100000|2023-05-17 17:55:00|37.96|36.56|37.98|36.58|38.01|36.61|37.93|36.53|55
1684346400000|2023-05-17 18:00:00|37.99|36.59|38.14|36.74|38.18|36.78|37.99|36.59|51
1684346700000|2023-05-17 18:05:00|38.12|36.72|38.03|36.63|38.17|36.77|38.03|36.63|65
1684347000000|2023-05-17 18:10:00|38|36.6|38.09|36.69|38.13|36.73|38|36.6|41
1684347300000|2023-05-17 18:15:00|38.1|36.7|38.12|36.72|38.16|36.76|38.05|36.65|49
1684347600000|2023-05-17 18:20:00|38.13|36.73|38.13|36.73|38.16|36.76|38.09|36.69|55
1684347900000|2023-05-17 18:25:00|38.12|36.72|38.14|36.74|38.16|36.76|38.11|36.71|39
1684348200000|2023-05-17 18:30:00|38.15|36.75|38.14|36.74|38.16|36.76|38.13|36.73|44
1684348500000|2023-05-17 18:35:00|38.13|36.73|38.12|36.72|38.16|36.76|38.12|36.72|30
1684348800000|2023-05-17 18:40:00|38.13|36.73|38.07|36.67|38.15|36.75|38.07|36.67|35
1684349100000|2023-05-17 18:45:00|38.08|36.68|38.14|36.74|38.14|36.74|38.08|36.68|35
1684349400000|2023-05-17 18:50:00|38.15|36.75|38.12|36.72|38.15|36.75|38.11|36.71|27
1684349700000|2023-05-17 18:55:00|38.11|36.71|38.15|36.75|38.15|36.75|38.11|36.71|9
1684350000000|2023-05-17 19:00:00|38.17|36.77|38.23|36.83|38.23|36.83|38.17|36.77|30
1684350300000|2023-05-17 19:05:00|38.24|36.84|38.31|36.91|38.32|36.92|38.23|36.83|32
1684350600000|2023-05-17 19:10:00|38.32|36.92|38.5|37.1|38.51|37.11|38.31|36.91|129
1684350900000|2023-05-17 19:15:00|38.51|37.11|38.57|37.17|38.73|37.33|38.5|37.1|158
1684351200000|2023-05-17 19:20:00|38.56|37.16|38.65|37.25|38.76|37.36|38.56|37.16|139
1684351500000|2023-05-17 19:25:00|38.66|37.26|38.65|37.25|38.66|37.26|38.59|37.19|89
1684351800000|2023-05-17 19:30:00|38.66|37.26|38.66|37.26|38.7|37.3|38.64|37.24|37
1684352100000|2023-05-17 19:35:00|38.65|37.25|38.5|37.1|38.66|37.26|38.5|37.1|64
1684352400000|2023-05-17 19:40:00|38.51|37.11|38.55|37.15|38.61|37.21|38.5|37.1|41
1684352700000|2023-05-17 19:45:00|38.56|37.16|38.53|37.13|38.6|37.2|38.53|37.13|42
1684353000000|2023-05-17 19:50:00|38.54|37.14|38.54|37.14|38.58|37.18|38.51|37.11|27
1684353300000|2023-05-17 19:55:00|38.55|37.15|38.51|37.11|38.59|37.19|38.48|37.08|39
1684353600000|2023-05-17 20:00:00|38.52|37.12|38.57|37.17|38.59|37.19|38.52|37.12|60
1684353900000|2023-05-17 20:05:00|38.56|37.16|38.56|37.16|38.61|37.21|38.56|37.16|23
1684354200000|2023-05-17 20:10:00|38.55|37.15|38.48|37.08|38.55|37.15|38.48|37.08|34
1684354500000|2023-05-17 20:15:00|38.49|37.09|38.4|37|38.54|37.14|38.39|36.99|50
1684354800000|2023-05-17 20:20:00|38.41|37.01|38.26|36.86|38.41|37.01|38.25|36.85|50
1684355100000|2023-05-17 20:25:00|38.27|36.87|38.33|36.93|38.35|36.95|38.27|36.87|38
1684355400000|2023-05-17 20:30:00|38.34|36.94|38.33|36.93|38.36|36.96|38.33|36.93|27
1684355700000|2023-05-17 20:35:00|38.32|36.92|38.41|37.01|38.43|37.03|38.32|36.92|33
1684356000000|2023-05-17 20:40:00|38.42|37.02|38.4|37|38.46|37.06|38.4|37|31
1684356300000|2023-05-17 20:45:00|38.41|37.01|38.36|36.96|38.42|37.02|38.35|36.95|26
1684356600000|2023-05-17 20:50:00|38.37|36.97|38.32|36.92|38.37|36.97|38.32|36.92|16
1684356900000|2023-05-17 20:55:00|38.33|36.93|38.31|36.91|38.34|36.94|38.31|36.91|23
1684357200000|2023-05-17 21:00:00|38.32|36.92|38.24|36.84|38.36|36.96|38.24|36.84|47
1684357500000|2023-05-17 21:05:00|38.23|36.83|38.19|36.79|38.26|36.86|38.19|36.79|47
1684357800000|2023-05-17 21:10:00|38.2|36.8|38.21|36.81|38.24|36.84|38.2|36.8|28
1684358100000|2023-05-17 21:15:00|38.22|36.82|38.32|36.92|38.32|36.92|38.22|36.82|32
1684358400000|2023-05-17 21:20:00|38.33|36.93|38.34|36.94|38.37|36.97|38.3|36.9|50
1684358700000|2023-05-17 21:25:00|38.33|36.93|38.28|36.88|38.33|36.93|38.28|36.88|14
1684359000000|2023-05-17 21:30:00|38.29|36.89|38.3|36.9|38.3|36.9|38.29|36.89|10
1684359300000|2023-05-17 21:35:00|38.31|36.91|38.28|36.88|38.34|36.94|38.28|36.88|16
1684359600000|2023-05-17 21:40:00|38.29|36.89|38.24|36.84|38.29|36.89|38.24|36.84|16
1684359900000|2023-05-17 21:45:00|38.25|36.85|38.26|36.86|38.27|36.87|38.25|36.85|9
1684360200000|2023-05-17 21:50:00|38.27|36.87|38.22|36.82|38.28|36.88|38.21|36.81|14
1684360500000|2023-05-17 21:55:00|38.23|36.83|38.21|36.81|38.23|36.83|38.19|36.79|19
1684360800000|2023-05-17 22:00:00|38.22|36.82|38.21|36.81|38.25|36.85|38.2|36.8|40
1684361100000|2023-05-17 22:05:00|38.22|36.82|38.18|36.78|38.22|36.82|38.17|36.77|13
1684361400000|2023-05-17 22:10:00|38.19|36.79|38.21|36.81|38.25|36.85|38.18|36.78|25
1684361700000|2023-05-17 22:15:00|38.22|36.82|38.19|36.79|38.23|36.83|38.19|36.79|14
1684362000000|2023-05-17 22:20:00|38.2|36.8|38.18|36.78|38.21|36.81|38.18|36.78|14
1684362300000|2023-05-17 22:25:00|38.19|36.79|38.17|36.77|38.19|36.79|38.17|36.77|3
1684362600000|2023-05-17 22:30:00|38.16|36.76|38.17|36.77|38.18|36.78|38.16|36.76|10
1684362900000|2023-05-17 22:35:00|38.18|36.78|38.19|36.79|38.23|36.83|38.17|36.77|16
1684363200000|2023-05-17 22:40:00|38.18|36.78|38.2|36.8|38.2|36.8|38.18|36.78|13
1684363500000|2023-05-17 22:45:00|38.19|36.79|38.21|36.81|38.23|36.83|38.18|36.78|12
1684363800000|2023-05-17 22:50:00|38.22|36.82|38.24|36.84|38.24|36.84|38.2|36.8|13
1684364100000|2023-05-17 22:55:00|38.25|36.85|38.22|36.82|38.25|36.85|38.2|36.8|18
1684364400000|2023-05-17 23:00:00|38.24|36.84|38.24|36.84|38.26|36.86|38.23|36.83|11
1684364700000|2023-05-17 23:05:00|38.23|36.83|38.28|36.88|38.28|36.88|38.23|36.83|12
1684365000000|2023-05-17 23:10:00|38.29|36.89|38.26|36.86|38.29|36.89|38.26|36.86|8
1684365300000|2023-05-17 23:15:00|38.27|36.87|38.28|36.88|38.28|36.88|38.26|36.86|8
1684365600000|2023-05-17 23:20:00|38.27|36.87|38.28|36.88|38.3|36.9|38.25|36.85|22
1684365900000|2023-05-17 23:25:00|38.27|36.87|38.29|36.89|38.29|36.89|38.26|36.86|13
1684366200000|2023-05-17 23:30:00|38.28|36.88|38.27|36.87|38.29|36.89|38.26|36.86|12
1684366500000|2023-05-17 23:35:00|38.26|36.86|38.18|36.78|38.26|36.86|38.18|36.78|17
1684366800000|2023-05-17 23:40:00|38.19|36.79|38.18|36.78|38.2|36.8|38.18|36.78|22
1684367100000|2023-05-17 23:45:00|38.19|36.79|38.24|36.84|38.24|36.84|38.18|36.78|18
1684367400000|2023-05-17 23:50:00|38.25|36.85|38.24|36.84|38.25|36.85|38.2|36.8|12
1684367700000|2023-05-17 23:55:00|38.25|36.85|38.26|36.86|38.26|36.86|38.24|36.84|12
1684368000000|2023-05-18 00:00:00|38.27|36.87|38.22|36.82|38.31|36.91|38.2|36.8|25
1684368300000|2023-05-18 00:05:00|38.21|36.81|38.16|36.76|38.25|36.85|38.16|36.76|36
1684368600000|2023-05-18 00:10:00|38.15|36.75|38.15|36.75|38.16|36.76|38.11|36.71|28
1684368900000|2023-05-18 00:15:00|38.16|36.76|38.25|36.85|38.27|36.87|38.16|36.76|41
1684369200000|2023-05-18 00:20:00|38.24|36.84|38.12|36.72|38.25|36.85|38.12|36.72|43
1684369500000|2023-05-18 00:25:00|38.13|36.73|38.19|36.79|38.2|36.8|38.13|36.73|33
1684369800000|2023-05-18 00:30:00|38.2|36.8|38.19|36.79|38.22|36.82|38.17|36.77|25
1684370100000|2023-05-18 00:35:00|38.18|36.78|38.13|36.73|38.18|36.78|38.1|36.7|34
1684370400000|2023-05-18 00:40:00|38.14|36.74|38.11|36.71|38.14|36.74|38.1|36.7|20
1684370700000|2023-05-18 00:45:00|38.12|36.72|38.15|36.75|38.16|36.76|38.1|36.7|24
1684371000000|2023-05-18 00:50:00|38.16|36.76|38.15|36.75|38.19|36.79|38.15|36.75|16
1684371300000|2023-05-18 00:55:00|38.14|36.74|38.16|36.76|38.17|36.77|38.14|36.74|19
1684371600000|2023-05-18 01:00:00|38.17|36.77|38.23|36.83|38.23|36.83|38.17|36.77|25
1684371900000|2023-05-18 01:05:00|38.24|36.84|38.23|36.83|38.27|36.87|38.22|36.82|18
1684372200000|2023-05-18 01:10:00|38.24|36.84|38.24|36.84|38.25|36.85|38.23|36.83|11
1684372500000|2023-05-18 01:15:00|38.25|36.85|38.24|36.84|38.25|36.85|38.23|36.83|8
1684372800000|2023-05-18 01:20:00|38.23|36.83|38.2|36.8|38.23|36.83|38.2|36.8|15
1684373100000|2023-05-18 01:25:00|38.19|36.79|38.19|36.79|38.19|36.79|38.18|36.78|5
1684373400000|2023-05-18 01:30:00|38.18|36.78|38.22|36.82|38.25|36.85|38.17|36.77|18
1684373700000|2023-05-18 01:35:00|38.21|36.81|38.18|36.78|38.25|36.85|38.18|36.78|33
1684374000000|2023-05-18 01:40:00|38.17|36.77|38.16|36.76|38.19|36.79|38.13|36.73|33
1684374300000|2023-05-18 01:45:00|38.17|36.77|38.14|36.74|38.2|36.8|38.13|36.73|14
1684374600000|2023-05-18 01:50:00|38.15|36.75|38.1|36.7|38.15|36.75|38.09|36.69|18
1684374900000|2023-05-18 01:55:00|38.11|36.71|38.17|36.77|38.17|36.77|38.11|36.71|14
1684375200000|2023-05-18 02:00:00|38.18|36.78|38.22|36.82|38.23|36.83|38.18|36.78|15
1684375500000|2023-05-18 02:05:00|38.21|36.81|38.17|36.77|38.22|36.82|38.17|36.77|8
1684375800000|2023-05-18 02:10:00|38.18|36.78|38.14|36.74|38.19|36.79|38.1|36.7|25
1684376100000|2023-05-18 02:15:00|38.15|36.75|38.17|36.77|38.17|36.77|38.14|36.74|29
1684376400000|2023-05-18 02:20:00|38.18|36.78|38.18|36.78|38.2|36.8|38.17|36.77|16
1684376700000|2023-05-18 02:25:00|38.19|36.79|38.22|36.82|38.24|36.84|38.19|36.79|12
1684377000000|2023-05-18 02:30:00|38.21|36.81|38.22|36.82|38.24|36.84|38.19|36.79|20
1684377300000|2023-05-18 02:35:00|38.21|36.81|38.22|36.82|38.23|36.83|38.17|36.77|28
1684377600000|2023-05-18 02:40:00|38.21|36.81|38.25|36.85|38.26|36.86|38.21|36.81|27
1684377900000|2023-05-18 02:45:00|38.26|36.86|38.22|36.82|38.27|36.87|38.22|36.82|21
1684378200000|2023-05-18 02:50:00|38.23|36.83|38.23|36.83|38.24|36.84|38.21|36.81|9
1684378500000|2023-05-18 02:55:00|38.22|36.82|38.26|36.86|38.28|36.88|38.22|36.82|9
1684378800000|2023-05-18 03:00:00|38.27|36.87|38.27|36.87|38.28|36.88|38.26|36.86|15
1684379100000|2023-05-18 03:05:00|38.26|36.86|38.26|36.86|38.27|36.87|38.25|36.85|21
1684379400000|2023-05-18 03:10:00|38.27|36.87|38.47|37.07|38.48|37.08|38.27|36.87|51
1684379700000|2023-05-18 03:15:00|38.46|37.06|38.53|37.13|38.53|37.13|38.45|37.05|50
1684380000000|2023-05-18 03:20:00|38.52|37.12|38.55|37.15|38.56|37.16|38.51|37.11|34
1684380300000|2023-05-18 03:25:00|38.56|37.16|38.6|37.2|38.61|37.21|38.56|37.16|28
1684380600000|2023-05-18 03:30:00|38.59|37.19|38.49|37.09|38.61|37.21|38.47|37.07|56
1684380900000|2023-05-18 03:35:00|38.51|37.11|38.48|37.08|38.51|37.11|38.48|37.08|16
1684381200000|2023-05-18 03:40:00|38.49|37.09|38.47|37.07|38.53|37.13|38.44|37.04|43
1684381500000|2023-05-18 03:45:00|38.48|37.08|38.47|37.07|38.49|37.09|38.46|37.06|18
1684381800000|2023-05-18 03:50:00|38.46|37.06|38.41|37.01|38.47|37.07|38.4|37|22
1684382100000|2023-05-18 03:55:00|38.42|37.02|38.43|37.03|38.43|37.03|38.4|37|20
1684382400000|2023-05-18 04:00:00|38.44|37.04|38.38|36.98|38.47|37.07|38.38|36.98|38
1684382700000|2023-05-18 04:05:00|38.39|36.99|38.4|37|38.4|37|38.37|36.97|19
1684383000000|2023-05-18 04:10:00|38.38|36.98|38.41|37.01|38.41|37.01|38.38|36.98|6
1684383300000|2023-05-18 04:15:00|38.44|37.04|38.41|37.01|38.44|37.04|38.39|36.99|21
1684383600000|2023-05-18 04:20:00|38.42|37.02|38.37|36.97|38.43|37.03|38.37|36.97|24
1684383900000|2023-05-18 04:25:00|38.36|36.96|38.39|36.99|38.41|37.01|38.35|36.95|14
1684384200000|2023-05-18 04:30:00|38.4|37|38.41|37.01|38.43|37.03|38.4|37|23
1684384500000|2023-05-18 04:35:00|38.42|37.02|38.44|37.04|38.46|37.06|38.41|37.01|19
1684384800000|2023-05-18 04:40:00|38.45|37.05|38.45|37.05|38.46|37.06|38.45|37.05|3
1684385100000|2023-05-18 04:45:00|38.46|37.06|38.45|37.05|38.48|37.08|38.44|37.04|40
1684385400000|2023-05-18 04:50:00|38.44|37.04|38.45|37.05|38.45|37.05|38.43|37.03|10
1684385700000|2023-05-18 04:55:00|38.46|37.06|38.46|37.06|38.49|37.09|38.46|37.06|9
1684386000000|2023-05-18 05:00:00|38.47|37.07|38.43|37.03|38.51|37.11|38.4|37|35
1684386300000|2023-05-18 05:05:00|38.45|37.05|38.5|37.1|38.51|37.11|38.45|37.05|23
1684386600000|2023-05-18 05:10:00|38.51|37.11|38.55|37.15|38.56|37.16|38.5|37.1|14
1684386900000|2023-05-18 05:15:00|38.56|37.16|38.56|37.16|38.6|37.2|38.55|37.15|21
1684387200000|2023-05-18 05:20:00|38.55|37.15|38.48|37.08|38.55|37.15|38.41|37.01|27
1684387500000|2023-05-18 05:25:00|38.47|37.07|38.53|37.13|38.54|37.14|38.43|37.03|56
1684387800000|2023-05-18 05:30:00|38.54|37.14|38.55|37.15|38.57|37.17|38.54|37.14|21
1684388100000|2023-05-18 05:35:00|38.54|37.14|38.55|37.15|38.56|37.16|38.53|37.13|12
1684388400000|2023-05-18 05:40:00|38.54|37.14|38.56|37.16|38.57|37.17|38.54|37.14|13
1684388700000|2023-05-18 05:45:00|38.58|37.18|38.49|37.09|38.61|37.21|38.47|37.07|52
1684389000000|2023-05-18 05:50:00|38.48|37.08|38.45|37.05|38.49|37.09|38.44|37.04|23
1684389300000|2023-05-18 05:55:00|38.44|37.04|38.5|37.1|38.5|37.1|38.44|37.04|24
1684389600000|2023-05-18 06:00:00|38.51|37.11|38.54|37.14|38.57|37.17|38.51|37.11|31
1684389900000|2023-05-18 06:05:00|38.53|37.13|38.49|37.09|38.53|37.13|38.46|37.06|35
1684390200000|2023-05-18 06:10:00|38.5|37.1|38.44|37.04|38.51|37.11|38.44|37.04|51
1684390500000|2023-05-18 06:15:00|38.45|37.05|38.52|37.12|38.53|37.13|38.45|37.05|33
1684390800000|2023-05-18 06:20:00|38.51|37.11|38.41|37.01|38.58|37.18|38.34|36.94|57
1684391100000|2023-05-18 06:25:00|38.4|37|38.31|36.91|38.41|37.01|38.29|36.89|36
1684391400000|2023-05-18 06:30:00|38.32|36.92|38.35|36.95|38.4|37|38.32|36.92|27
1684391700000|2023-05-18 06:35:00|38.36|36.96|38.33|36.93|38.38|36.98|38.32|36.92|19
1684392000000|2023-05-18 06:40:00|38.34|36.94|38.35|36.95|38.37|36.97|38.34|36.94|12
1684392300000|2023-05-18 06:45:00|38.34|36.94|38.26|36.86|38.34|36.94|38.26|36.86|22
1684392600000|2023-05-18 06:50:00|38.27|36.87|38.28|36.88|38.3|36.9|38.26|36.86|10
1684392900000|2023-05-18 06:55:00|38.27|36.87|38.26|36.86|38.29|36.89|38.26|36.86|13
1684393200000|2023-05-18 07:00:00|38.27|36.87|38.29|36.89|38.31|36.91|38.27|36.87|15
1684393500000|2023-05-18 07:05:00|38.3|36.9|38.29|36.89|38.33|36.93|38.29|36.89|14
1684393800000|2023-05-18 07:10:00|38.27|36.87|38.25|36.85|38.29|36.89|38.24|36.84|27
1684394100000|2023-05-18 07:15:00|38.24|36.84|38.33|36.93|38.34|36.94|38.24|36.84|22
1684394400000|2023-05-18 07:20:00|38.34|36.94|38.25|36.85|38.34|36.94|38.25|36.85|20
1684394700000|2023-05-18 07:25:00|38.26|36.86|38.25|36.85|38.3|36.9|38.25|36.85|16
1684395000000|2023-05-18 07:30:00|38.26|36.86|38.33|36.93|38.33|36.93|38.25|36.85|34
1684395300000|2023-05-18 07:35:00|38.32|36.92|38.36|36.96|38.36|36.96|38.31|36.91|13
1684395600000|2023-05-18 07:40:00|38.35|36.95|38.48|37.08|38.48|37.08|38.35|36.95|48
1684395900000|2023-05-18 07:45:00|38.47|37.07|38.49|37.09|38.49|37.09|38.43|37.03|29
1684396200000|2023-05-18 07:50:00|38.5|37.1|38.52|37.12|38.53|37.13|38.48|37.08|26
1684396500000|2023-05-18 07:55:00|38.53|37.13|38.51|37.11|38.53|37.13|38.5|37.1|35
1684396800000|2023-05-18 08:00:00|38.5|37.1|38.4|37|38.52|37.12|38.4|37|43
1684397100000|2023-05-18 08:05:00|38.39|36.99|38.47|37.07|38.48|37.08|38.38|36.98|27
1684397400000|2023-05-18 08:10:00|38.48|37.08|38.55|37.15|38.57|37.17|38.48|37.08|27
1684397700000|2023-05-18 08:15:00|38.54|37.14|38.5|37.1|38.58|37.18|38.5|37.1|51
1684398000000|2023-05-18 08:20:00|38.51|37.11|38.51|37.11|38.53|37.13|38.49|37.09|39
1684398300000|2023-05-18 08:25:00|38.52|37.12|38.52|37.12|38.54|37.14|38.49|37.09|25
1684398600000|2023-05-18 08:30:00|38.51|37.11|38.43|37.03|38.52|37.12|38.41|37.01|40
1684398900000|2023-05-18 08:35:00|38.42|37.02|38.49|37.09|38.49|37.09|38.42|37.02|14
1684399200000|2023-05-18 08:40:00|38.48|37.08|38.48|37.08|38.52|37.12|38.48|37.08|13
1684399500000|2023-05-18 08:45:00|38.47|37.07|38.45|37.05|38.49|37.09|38.42|37.02|18
1684399800000|2023-05-18 08:50:00|38.46|37.06|38.43|37.03|38.47|37.07|38.41|37.01|24
1684400100000|2023-05-18 08:55:00|38.44|37.04|38.4|37|38.44|37.04|38.4|37|11
1684400400000|2023-05-18 09:00:00|38.39|36.99|38.37|36.97|38.43|37.03|38.37|36.97|23
1684400700000|2023-05-18 09:05:00|38.38|36.98|38.37|36.97|38.42|37.02|38.37|36.97|21
1684401000000|2023-05-18 09:10:00|38.38|36.98|38.39|36.99|38.39|36.99|38.37|36.97|10
1684401300000|2023-05-18 09:15:00|38.38|36.98|38.4|37|38.42|37.02|38.38|36.98|15
1684401600000|2023-05-18 09:20:00|38.39|36.99|38.37|36.97|38.4|37|38.37|36.97|7
1684401900000|2023-05-18 09:25:00|38.38|36.98|38.36|36.96|38.38|36.98|38.36|36.96|3
1684402200000|2023-05-18 09:30:00|38.35|36.95|38.36|36.96|38.38|36.98|38.34|36.94|18
1684402500000|2023-05-18 09:35:00|38.37|36.97|38.33|36.93|38.38|36.98|38.3|36.9|21
1684402800000|2023-05-18 09:40:00|38.32|36.92|38.32|36.92|38.37|36.97|38.31|36.91|33
1684403100000|2023-05-18 09:45:00|38.33|36.93|38.23|36.83|38.35|36.95|38.23|36.83|54
1684403400000|2023-05-18 09:50:00|38.24|36.84|38.3|36.9|38.34|36.94|38.21|36.81|65
1684403700000|2023-05-18 09:55:00|38.31|36.91|38.3|36.9|38.32|36.92|38.27|36.87|18
1684404000000|2023-05-18 10:00:00|38.29|36.89|38.35|36.95|38.35|36.95|38.29|36.89|19
1684404300000|2023-05-18 10:05:00|38.34|36.94|38.4|37|38.4|37|38.34|36.94|17
1684404600000|2023-05-18 10:10:00|38.41|37.01|38.4|37|38.42|37.02|38.37|36.97|28
1684404900000|2023-05-18 10:15:00|38.41|37.01|38.53|37.13|38.54|37.14|38.41|37.01|21
1684405200000|2023-05-18 10:20:00|38.54|37.14|38.52|37.12|38.54|37.14|38.5|37.1|37
1684405500000|2023-05-18 10:25:00|38.53|37.13|38.7|37.3|38.73|37.33|38.52|37.12|64
1684405800000|2023-05-18 10:30:00|38.69|37.29|38.53|37.13|38.69|37.29|38.51|37.11|42
1684406100000|2023-05-18 10:35:00|38.52|37.12|38.5|37.1|38.53|37.13|38.48|37.08|25
1684406400000|2023-05-18 10:40:00|38.51|37.11|38.63|37.23|38.67|37.27|38.51|37.11|30
1684406700000|2023-05-18 10:45:00|38.62|37.22|38.63|37.23|38.67|37.27|38.6|37.2|34
1684407000000|2023-05-18 10:50:00|38.62|37.22|38.65|37.25|38.69|37.29|38.62|37.22|50
1684407300000|2023-05-18 10:55:00|38.64|37.24|38.56|37.16|38.64|37.24|38.55|37.15|28
1684407600000|2023-05-18 11:00:00|38.55|37.15|38.64|37.24|38.64|37.24|38.54|37.14|28
1684407900000|2023-05-18 11:05:00|38.65|37.25|38.65|37.25|38.69|37.29|38.65|37.25|25
1684408200000|2023-05-18 11:10:00|38.67|37.27|38.7|37.3|38.72|37.32|38.65|37.25|12
1684408500000|2023-05-18 11:15:00|38.69|37.29|38.61|37.21|38.7|37.3|38.58|37.18|28
1684408800000|2023-05-18 11:20:00|38.62|37.22|38.62|37.22|38.67|37.27|38.59|37.19|27
1684409100000|2023-05-18 11:25:00|38.61|37.21|38.6|37.2|38.63|37.23|38.58|37.18|24
1684409400000|2023-05-18 11:30:00|38.59|37.19|38.57|37.17|38.6|37.2|38.54|37.14|25
1684409700000|2023-05-18 11:35:00|38.56|37.16|38.51|37.11|38.56|37.16|38.5|37.1|28
1684410000000|2023-05-18 11:40:00|38.52|37.12|38.57|37.17|38.58|37.18|38.52|37.12|23
1684410300000|2023-05-18 11:45:00|38.56|37.16|38.61|37.21|38.64|37.24|38.56|37.16|21
1684410600000|2023-05-18 11:50:00|38.62|37.22|38.56|37.16|38.62|37.22|38.56|37.16|26
1684410900000|2023-05-18 11:55:00|38.57|37.17|38.63|37.23|38.67|37.27|38.56|37.16|20
1684411200000|2023-05-18 12:00:00|38.62|37.22|38.52|37.12|38.63|37.23|38.52|37.12|24
1684411500000|2023-05-18 12:05:00|38.51|37.11|38.55|37.15|38.58|37.18|38.51|37.11|30
1684411800000|2023-05-18 12:10:00|38.53|37.13|38.6|37.2|38.64|37.24|38.52|37.12|44
1684412100000|2023-05-18 12:15:00|38.58|37.18|38.53|37.13|38.59|37.19|38.53|37.13|51
1684412400000|2023-05-18 12:20:00|38.52|37.12|38.49|37.09|38.52|37.12|38.47|37.07|42
1684412700000|2023-05-18 12:25:00|38.46|37.06|38.41|37.01|38.46|37.06|38.4|37|22
1684413000000|2023-05-18 12:30:00|38.4|37|38.44|37.04|38.44|37.04|38.39|36.99|64
1684413300000|2023-05-18 12:35:00|38.43|37.03|38.39|36.99|38.43|37.03|38.37|36.97|49
1684413600000|2023-05-18 12:40:00|38.38|36.98|38.38|36.98|38.41|37.01|38.35|36.95|41
1684413900000|2023-05-18 12:45:00|38.39|36.99|38.4|37|38.44|37.04|38.38|36.98|28
1684414200000|2023-05-18 12:50:00|38.41|37.01|38.45|37.05|38.45|37.05|38.38|36.98|31
1684414500000|2023-05-18 12:55:00|38.44|37.04|38.4|37|38.44|37.04|38.35|36.95|51
1684414800000|2023-05-18 13:00:00|38.39|36.99|38.34|36.94|38.4|37|38.34|36.94|46
1684415100000|2023-05-18 13:05:00|38.33|36.93|38.32|36.92|38.35|36.95|38.29|36.89|26
1684415400000|2023-05-18 13:10:00|38.31|36.91|38.33|36.93|38.33|36.93|38.27|36.87|27
1684415700000|2023-05-18 13:15:00|38.32|36.92|38.42|37.02|38.43|37.03|38.3|36.9|33
1684416000000|2023-05-18 13:20:00|38.41|37.01|38.36|36.96|38.42|37.02|38.36|36.96|18
1684416300000|2023-05-18 13:25:00|38.35|36.95|38.3|36.9|38.35|36.95|38.27|36.87|30
1684416600000|2023-05-18 13:30:00|38.29|36.89|38.4|37|38.4|37|38.28|36.88|34
1684416900000|2023-05-18 13:35:00|38.41|37.01|38.41|37.01|38.45|37.05|38.41|37.01|27
1684417200000|2023-05-18 13:40:00|38.4|37|38.43|37.03|38.43|37.03|38.37|36.97|27
1684417500000|2023-05-18 13:45:00|38.42|37.02|38.44|37.04|38.44|37.04|38.39|36.99|15
1684417800000|2023-05-18 13:50:00|38.43|37.03|38.39|36.99|38.43|37.03|38.38|36.98|25
1684418100000|2023-05-18 13:55:00|38.4|37|38.45|37.05|38.46|37.06|38.4|37|28
1684418400000|2023-05-18 14:00:00|38.43|37.03|38.29|36.89|38.43|37.03|38.25|36.85|46
1684418700000|2023-05-18 14:05:00|38.3|36.9|38.4|37|38.43|37.03|38.27|36.87|40
1684419000000|2023-05-18 14:10:00|38.41|37.01|38.31|36.91|38.41|37.01|38.29|36.89|26
1684419300000|2023-05-18 14:15:00|38.32|36.92|38.35|36.95|38.39|36.99|38.28|36.88|46
1684419600000|2023-05-18 14:20:00|38.36|36.96|38.37|36.97|38.42|37.02|38.36|36.96|21
1684419900000|2023-05-18 14:25:00|38.36|36.96|38.37|36.97|38.38|36.98|38.34|36.94|26
1684420200000|2023-05-18 14:30:00|38.38|36.98|38.46|37.06|38.47|37.07|38.37|36.97|59
1684420500000|2023-05-18 14:35:00|38.45|37.05|38.38|36.98|38.45|37.05|38.38|36.98|28
1684420800000|2023-05-18 14:40:00|38.37|36.97|38.25|36.85|38.37|36.97|38.25|36.85|51
1684421100000|2023-05-18 14:45:00|38.24|36.84|38.31|36.91|38.31|36.91|38.09|36.69|113
1684421400000|2023-05-18 14:50:00|38.3|36.9|38.25|36.85|38.3|36.9|38.22|36.82|39
1684421700000|2023-05-18 14:55:00|38.24|36.84|38.22|36.82|38.26|36.86|38.16|36.76|27
1684422000000|2023-05-18 15:00:00|38.23|36.83|38.26|36.86|38.31|36.91|38.17|36.77|40
1684422300000|2023-05-18 15:05:00|38.25|36.85|38.17|36.77|38.25|36.85|38.17|36.77|42
1684422600000|2023-05-18 15:10:00|38.16|36.76|38.17|36.77|38.2|36.8|38.15|36.75|42
1684422900000|2023-05-18 15:15:00|38.18|36.78|38.18|36.78|38.22|36.82|38.15|36.75|31
1684423200000|2023-05-18 15:20:00|38.19|36.79|38.08|36.68|38.19|36.79|38.06|36.66|57
1684423500000|2023-05-18 15:25:00|38.07|36.67|38.08|36.68|38.13|36.73|38.04|36.64|67
1684423800000|2023-05-18 15:30:00|38.07|36.67|38.05|36.65|38.12|36.72|38.03|36.63|60
1684424100000|2023-05-18 15:35:00|38.04|36.64|38.04|36.64|38.07|36.67|38.01|36.61|27
1684424400000|2023-05-18 15:40:00|38.03|36.63|38.09|36.69|38.12|36.72|38.01|36.61|40
1684424700000|2023-05-18 15:45:00|38.08|36.68|38.13|36.73|38.17|36.77|38.04|36.64|54
1684425000000|2023-05-18 15:50:00|38.12|36.72|38.13|36.73|38.17|36.77|38.09|36.69|32
1684425300000|2023-05-18 15:55:00|38.12|36.72|38.11|36.71|38.12|36.72|38.04|36.64|58
1684425600000|2023-05-18 16:00:00|38.1|36.7|38.15|36.75|38.16|36.76|38.05|36.65|60
1684425900000|2023-05-18 16:05:00|38.16|36.76|38.06|36.66|38.16|36.76|38.05|36.65|43
1684426200000|2023-05-18 16:10:00|38.05|36.65|38.06|36.66|38.09|36.69|37.99|36.59|50
1684426500000|2023-05-18 16:15:00|38.05|36.65|38.1|36.7|38.11|36.71|38|36.6|36
1684426800000|2023-05-18 16:20:00|38.09|36.69|38.11|36.71|38.11|36.71|38.06|36.66|25
1684427100000|2023-05-18 16:25:00|38.12|36.72|38.1|36.7|38.12|36.72|38.08|36.68|26
1684427400000|2023-05-18 16:30:00|38.09|36.69|38.16|36.76|38.16|36.76|38.03|36.63|49
1684427700000|2023-05-18 16:35:00|38.17|36.77|38.25|36.85|38.25|36.85|38.17|36.77|34
1684428000000|2023-05-18 16:40:00|38.24|36.84|38.26|36.86|38.26|36.86|38.23|36.83|23
1684428300000|2023-05-18 16:45:00|38.25|36.85|38.26|36.86|38.26|36.86|38.23|36.83|16
1684428600000|2023-05-18 16:50:00|38.25|36.85|38.23|36.83|38.25|36.85|38.22|36.82|15
1684428900000|2023-05-18 16:55:00|38.22|36.82|38.17|36.77|38.22|36.82|38.17|36.77|22
1684429200000|2023-05-18 17:00:00|38.16|36.76|38.21|36.81|38.25|36.85|38.16|36.76|25
1684429500000|2023-05-18 17:05:00|38.22|36.82|38.25|36.85|38.26|36.86|38.21|36.81|22
1684429800000|2023-05-18 17:10:00|38.24|36.84|38.25|36.85|38.25|36.85|38.23|36.83|12
1684430100000|2023-05-18 17:15:00|38.24|36.84|38.25|36.85|38.26|36.86|38.21|36.81|22
1684430400000|2023-05-18 17:20:00|38.26|36.86|38.25|36.85|38.26|36.86|38.24|36.84|14
1684430700000|2023-05-18 17:25:00|38.26|36.86|38.28|36.88|38.28|36.88|38.24|36.84|23
1684431000000|2023-05-18 17:30:00|38.27|36.87|38.25|36.85|38.27|36.87|38.21|36.81|27
1684431300000|2023-05-18 17:35:00|38.24|36.84|38.06|36.66|38.24|36.84|38.06|36.66|77
1684431600000|2023-05-18 17:40:00|38.05|36.65|37.94|36.54|38.05|36.65|37.82|36.42|217
1684431900000|2023-05-18 17:45:00|37.93|36.53|37.77|36.37|37.93|36.53|37.77|36.37|104
1684432200000|2023-05-18 17:50:00|37.76|36.36|37.69|36.29|37.77|36.37|37.66|36.26|137
1684432500000|2023-05-18 17:55:00|37.68|36.28|37.49|36.09|37.68|36.28|37.33|35.93|294
1684432800000|2023-05-18 18:00:00|37.48|36.08|37.51|36.11|37.54|36.14|37.39|35.99|171
1684433100000|2023-05-18 18:05:00|37.52|36.12|37.4|36|37.52|36.12|37.4|36|65
1684433400000|2023-05-18 18:10:00|37.41|36.01|37.42|36.02|37.44|36.04|37.36|35.96|66
1684433700000|2023-05-18 18:15:00|37.41|36.01|37.47|36.07|37.47|36.07|37.3|35.9|83
1684434000000|2023-05-18 18:20:00|37.46|36.06|37.55|36.15|37.55|36.15|37.37|35.97|73
1684434300000|2023-05-18 18:25:00|37.54|36.14|37.5|36.1|37.54|36.14|37.46|36.06|63
1684434600000|2023-05-18 18:30:00|37.51|36.11|37.49|36.09|37.52|36.12|37.43|36.03|62
1684434900000|2023-05-18 18:35:00|37.48|36.08|37.59|36.19|37.6|36.2|37.45|36.05|54
1684435200000|2023-05-18 18:40:00|37.58|36.18|37.57|36.17|37.59|36.19|37.52|36.12|27
1684435500000|2023-05-18 18:45:00|37.56|36.16|37.55|36.15|37.57|36.17|37.52|36.12|32
1684435800000|2023-05-18 18:50:00|37.56|36.16|37.51|36.11|37.56|36.16|37.51|36.11|26
1684436100000|2023-05-18 18:55:00|37.52|36.12|37.54|36.14|37.55|36.15|37.52|36.12|24
1684436400000|2023-05-18 19:00:00|37.55|36.15|37.52|36.12|37.55|36.15|37.45|36.05|38
1684436700000|2023-05-18 19:05:00|37.51|36.11|37.56|36.16|37.57|36.17|37.48|36.08|39
1684437000000|2023-05-18 19:10:00|37.55|36.15|37.61|36.21|37.61|36.21|37.54|36.14|17
1684437300000|2023-05-18 19:15:00|37.6|36.2|37.66|36.26|37.67|36.27|37.6|36.2|23
1684437600000|2023-05-18 19:20:00|37.65|36.25|37.59|36.19|37.65|36.25|37.57|36.17|43
1684437900000|2023-05-18 19:25:00|37.58|36.18|37.59|36.19|37.59|36.19|37.58|36.18|26
1684438200000|2023-05-18 19:30:00|37.6|36.2|37.75|36.35|37.76|36.36|37.6|36.2|43
1684438500000|2023-05-18 19:35:00|37.76|36.36|37.84|36.44|37.84|36.44|37.74|36.34|56
1684438800000|2023-05-18 19:40:00|37.83|36.43|37.91|36.51|37.92|36.52|37.81|36.41|33
1684439100000|2023-05-18 19:45:00|37.92|36.52|37.9|36.5|37.98|36.58|37.9|36.5|72
1684439400000|2023-05-18 19:50:00|37.91|36.51|37.8|36.4|37.92|36.52|37.8|36.4|47
1684439700000|2023-05-18 19:55:00|37.81|36.41|37.8|36.4|37.82|36.42|37.74|36.34|37
1684440000000|2023-05-18 20:00:00|37.79|36.39|37.77|36.37|37.82|36.42|37.74|36.34|31
1684440300000|2023-05-18 20:05:00|37.78|36.38|37.79|36.39|37.8|36.4|37.77|36.37|20
1684440600000|2023-05-18 20:10:00|37.78|36.38|37.77|36.37|37.78|36.38|37.69|36.29|46
1684440900000|2023-05-18 20:15:00|37.76|36.36|37.76|36.36|37.8|36.4|37.74|36.34|28
1684441200000|2023-05-18 20:20:00|37.77|36.37|37.76|36.36|37.82|36.42|37.74|36.34|33
1684441500000|2023-05-18 20:25:00|37.75|36.35|37.81|36.41|37.81|36.41|37.75|36.35|12
1684441800000|2023-05-18 20:30:00|37.8|36.4|37.86|36.46|37.91|36.51|37.8|36.4|46
1684442100000|2023-05-18 20:35:00|37.85|36.45|37.89|36.49|37.89|36.49|37.84|36.44|29
1684442400000|2023-05-18 20:40:00|37.9|36.5|37.84|36.44|37.9|36.5|37.84|36.44|13
1684442700000|2023-05-18 20:45:00|37.85|36.45|37.85|36.45|37.86|36.46|37.81|36.41|28
1684443000000|2023-05-18 20:50:00|37.84|36.44|37.85|36.45|37.86|36.46|37.81|36.41|14
1684443300000|2023-05-18 20:55:00|37.86|36.46|37.82|36.42|37.86|36.46|37.82|36.42|9
1684443600000|2023-05-18 21:00:00|37.83|36.43|37.86|36.46|37.87|36.47|37.83|36.43|18
1684443900000|2023-05-18 21:05:00|37.85|36.45|37.88|36.48|37.88|36.48|37.85|36.45|8
1684444200000|2023-05-18 21:10:00|37.89|36.49|37.88|36.48|37.89|36.49|37.86|36.46|15
1684444500000|2023-05-18 21:15:00|37.89|36.49|37.94|36.54|37.94|36.54|37.88|36.48|17
1684444800000|2023-05-18 21:20:00|37.93|36.53|37.98|36.58|37.99|36.59|37.93|36.53|11
1684445100000|2023-05-18 21:25:00|37.99|36.59|38.01|36.61|38.04|36.64|37.98|36.58|22
1684445400000|2023-05-18 21:30:00|38|36.6|38|36.6|38.02|36.62|38|36.6|39
1684445700000|2023-05-18 21:35:00|38.01|36.61|38.18|36.78|38.24|36.84|38|36.6|73
1684446000000|2023-05-18 21:40:00|38.19|36.79|38.17|36.77|38.22|36.82|38.16|36.76|33
1684446300000|2023-05-18 21:45:00|38.16|36.76|38.25|36.85|38.25|36.85|38.16|36.76|31
1684446600000|2023-05-18 21:50:00|38.26|36.86|38.15|36.75|38.26|36.86|38.15|36.75|18
1684446900000|2023-05-18 21:55:00|38.16|36.76|38.15|36.75|38.22|36.82|38.14|36.74|33
1684447200000|2023-05-18 22:00:00|38.16|36.76|38.08|36.68|38.19|36.79|38.07|36.67|59
1684447500000|2023-05-18 22:05:00|38.09|36.69|38.19|36.79|38.2|36.8|38.09|36.69|29
1684447800000|2023-05-18 22:10:00|38.2|36.8|38.26|36.86|38.26|36.86|38.18|36.78|15
1684448100000|2023-05-18 22:15:00|38.25|36.85|38.22|36.82|38.26|36.86|38.2|36.8|26
1684448400000|2023-05-18 22:20:00|38.21|36.81|38.24|36.84|38.25|36.85|38.2|36.8|14
1684448700000|2023-05-18 22:25:00|38.25|36.85|38.25|36.85|38.26|36.86|38.23|36.83|25
1684449000000|2023-05-18 22:30:00|38.26|36.86|38.26|36.86|38.27|36.87|38.24|36.84|11
1684449300000|2023-05-18 22:35:00|38.25|36.85|38.21|36.81|38.25|36.85|38.21|36.81|13
1684449600000|2023-05-18 22:40:00|38.2|36.8|38.21|36.81|38.23|36.83|38.2|36.8|28
1684449900000|2023-05-18 22:45:00|38.2|36.8|38.23|36.83|38.23|36.83|38.2|36.8|22
1684450200000|2023-05-18 22:50:00|38.22|36.82|38.21|36.81|38.22|36.82|38.21|36.81|4
1684450500000|2023-05-18 22:55:00|38.22|36.82|38.19|36.79|38.22|36.82|38.18|36.78|12
1684450800000|2023-05-18 23:00:00|38.18|36.78|38.12|36.72|38.18|36.78|38.12|36.72|23
1684451100000|2023-05-18 23:05:00|38.11|36.71|38.09|36.69|38.13|36.73|38.09|36.69|24
1684451400000|2023-05-18 23:10:00|38.1|36.7|38.06|36.66|38.1|36.7|38.05|36.65|14
1684451700000|2023-05-18 23:15:00|38.05|36.65|38.08|36.68|38.08|36.68|38.04|36.64|39
1684452000000|2023-05-18 23:20:00|38.09|36.69|38.07|36.67|38.09|36.69|38.06|36.66|9
1684452300000|2023-05-18 23:25:00|38.04|36.64|38.03|36.63|38.05|36.65|38.02|36.62|18
1684452600000|2023-05-18 23:30:00|38.02|36.62|38.02|36.62|38.07|36.67|38.02|36.62|14
1684452900000|2023-05-18 23:35:00|38.01|36.61|37.97|36.57|38.04|36.64|37.96|36.56|29
1684453200000|2023-05-18 23:40:00|37.98|36.58|37.99|36.59|38.03|36.63|37.98|36.58|18
1684453500000|2023-05-18 23:45:00|37.98|36.58|37.98|36.58|38.03|36.63|37.98|36.58|19
1684453800000|2023-05-18 23:50:00|37.97|36.57|37.9|36.5|37.97|36.57|37.88|36.48|31
1684454100000|2023-05-18 23:55:00|37.89|36.49|37.85|36.45|37.93|36.53|37.83|36.43|32
1684454400000|2023-05-19 00:00:00|37.86|36.46|37.95|36.55|37.95|36.55|37.86|36.46|20
1684454700000|2023-05-19 00:05:00|37.96|36.56|37.88|36.48|37.98|36.58|37.88|36.48|15
1684455000000|2023-05-19 00:10:00|37.89|36.49|37.93|36.53|37.95|36.55|37.89|36.49|23
1684455300000|2023-05-19 00:15:00|37.92|36.52|37.97|36.57|37.97|36.57|37.92|36.52|17
1684455600000|2023-05-19 00:20:00|37.96|36.56|37.99|36.59|38|36.6|37.94|36.54|23
1684455900000|2023-05-19 00:25:00|37.98|36.58|37.9|36.5|37.98|36.58|37.9|36.5|21
1684456200000|2023-05-19 00:30:00|37.89|36.49|37.93|36.53|37.97|36.57|37.89|36.49|35
1684456500000|2023-05-19 00:35:00|37.92|36.52|37.89|36.49|37.96|36.56|37.88|36.48|64
1684456800000|2023-05-19 00:40:00|37.9|36.5|37.86|36.46|37.9|36.5|37.86|36.46|17
1684457100000|2023-05-19 00:45:00|37.85|36.45|37.89|36.49|37.9|36.5|37.81|36.41|26
1684457400000|2023-05-19 00:50:00|37.88|36.48|37.92|36.52|37.92|36.52|37.88|36.48|17
1684457700000|2023-05-19 00:55:00|37.93|36.53|37.95|36.55|37.98|36.58|37.92|36.52|34
1684458000000|2023-05-19 01:00:00|37.94|36.54|37.96|36.56|37.98|36.58|37.93|36.53|13
1684458300000|2023-05-19 01:05:00|37.97|36.57|37.92|36.52|37.98|36.58|37.91|36.51|16
1684458600000|2023-05-19 01:10:00|37.93|36.53|37.94|36.54|37.95|36.55|37.93|36.53|16
1684458900000|2023-05-19 01:15:00|37.93|36.53|37.88|36.48|37.93|36.53|37.87|36.47|22
1684459200000|2023-05-19 01:20:00|37.89|36.49|37.85|36.45|37.92|36.52|37.84|36.44|29
1684459500000|2023-05-19 01:25:00|37.84|36.44|37.86|36.46|37.87|36.47|37.81|36.41|25
1684459800000|2023-05-19 01:30:00|37.87|36.47|37.84|36.44|37.9|36.5|37.81|36.41|38
1684460100000|2023-05-19 01:35:00|37.85|36.45|37.87|36.47|37.9|36.5|37.84|36.44|21
1684460400000|2023-05-19 01:40:00|37.88|36.48|37.87|36.47|37.9|36.5|37.85|36.45|21
1684460700000|2023-05-19 01:45:00|37.88|36.48|37.79|36.39|37.9|36.5|37.77|36.37|67
1684461000000|2023-05-19 01:50:00|37.78|36.38|37.79|36.39|37.82|36.42|37.75|36.35|37
1684461300000|2023-05-19 01:55:00|37.8|36.4|37.8|36.4|37.82|36.42|37.78|36.38|17
1684461600000|2023-05-19 02:00:00|37.79|36.39|37.56|36.16|37.79|36.39|37.51|36.11|71
1684461900000|2023-05-19 02:05:00|37.57|36.17|37.56|36.16|37.58|36.18|37.51|36.11|49
1684462200000|2023-05-19 02:10:00|37.57|36.17|37.52|36.12|37.62|36.22|37.52|36.12|52
1684462500000|2023-05-19 02:15:00|37.53|36.13|37.5|36.1|37.62|36.22|37.49|36.09|47
1684462800000|2023-05-19 02:20:00|37.49|36.09|37.49|36.09|37.52|36.12|37.45|36.05|34
1684463100000|2023-05-19 02:25:00|37.5|36.1|37.41|36.01|37.5|36.1|37.4|36|32
1684463400000|2023-05-19 02:30:00|37.42|36.02|37.37|35.97|37.48|36.08|37.36|35.96|34
1684463700000|2023-05-19 02:35:00|37.36|35.96|37.34|35.94|37.36|35.96|37.33|35.93|23
1684464000000|2023-05-19 02:40:00|37.36|35.96|37.42|36.02|37.42|36.02|37.36|35.96|15
1684464300000|2023-05-19 02:45:00|37.43|36.03|37.44|36.04|37.44|36.04|37.38|35.98|22
1684464600000|2023-05-19 02:50:00|37.43|36.03|37.47|36.07|37.47|36.07|37.43|36.03|11
1684464900000|2023-05-19 02:55:00|37.46|36.06|37.52|36.12|37.54|36.14|37.45|36.05|19
1684465200000|2023-05-19 03:00:00|37.53|36.13|37.48|36.08|37.54|36.14|37.46|36.06|26
1684465500000|2023-05-19 03:05:00|37.49|36.09|37.51|36.11|37.52|36.12|37.48|36.08|11
1684465800000|2023-05-19 03:10:00|37.52|36.12|37.57|36.17|37.57|36.17|37.52|36.12|14
1684466100000|2023-05-19 03:15:00|37.58|36.18|37.62|36.22|37.63|36.23|37.58|36.18|21
1684466400000|2023-05-19 03:20:00|37.63|36.23|37.65|36.25|37.65|36.25|37.61|36.21|13
1684466700000|2023-05-19 03:25:00|37.66|36.26|37.69|36.29|37.69|36.29|37.66|36.26|7
1684467000000|2023-05-19 03:30:00|37.67|36.27|37.71|36.31|37.71|36.31|37.67|36.27|4
1684467300000|2023-05-19 03:35:00|37.72|36.32|37.71|36.31|37.73|36.33|37.7|36.3|12
1684467600000|2023-05-19 03:40:00|37.72|36.32|37.71|36.31|37.74|36.34|37.7|36.3|24
1684467900000|2023-05-19 03:45:00|37.72|36.32|37.65|36.25|37.72|36.32|37.65|36.25|22
1684468200000|2023-05-19 03:50:00|37.64|36.24|37.64|36.24|37.65|36.25|37.64|36.24|11
1684468500000|2023-05-19 03:55:00|37.65|36.25|37.64|36.24|37.65|36.25|37.64|36.24|2
1684468800000|2023-05-19 04:00:00|37.65|36.25|37.63|36.23|37.65|36.25|37.63|36.23|11
1684469100000|2023-05-19 04:05:00|37.62|36.22|37.57|36.17|37.62|36.22|37.57|36.17|5
1684469400000|2023-05-19 04:10:00|37.56|36.16|37.55|36.15|37.56|36.16|37.55|36.15|6
1684469700000|2023-05-19 04:15:00|37.57|36.17|37.6|36.2|37.6|36.2|37.57|36.17|16
1684470000000|2023-05-19 04:20:00|37.59|36.19|37.64|36.24|37.65|36.25|37.59|36.19|10
1684470300000|2023-05-19 04:25:00|37.65|36.25|37.63|36.23|37.65|36.25|37.61|36.21|13
1684470600000|2023-05-19 04:30:00|37.64|36.24|37.66|36.26|37.67|36.27|37.63|36.23|13
1684470900000|2023-05-19 04:35:00|37.67|36.27|37.67|36.27|37.68|36.28|37.67|36.27|15
1684471200000|2023-05-19 04:40:00|37.68|36.28|37.7|36.3|37.7|36.3|37.68|36.28|8
1684471500000|2023-05-19 04:45:00|37.69|36.29|37.72|36.32|37.72|36.32|37.69|36.29|5
1684471800000|2023-05-19 04:50:00|37.71|36.31|37.76|36.36|37.77|36.37|37.71|36.31|12
1684472100000|2023-05-19 04:55:00|37.77|36.37|37.8|36.4|37.8|36.4|37.76|36.36|9
1684472400000|2023-05-19 05:00:00|37.81|36.41|37.78|36.38|37.81|36.41|37.77|36.37|10
1684472700000|2023-05-19 05:05:00|37.77|36.37|37.76|36.36|37.78|36.38|37.75|36.35|10
1684473000000|2023-05-19 05:10:00|37.77|36.37|37.76|36.36|37.77|36.37|37.74|36.34|9
1684473300000|2023-05-19 05:15:00|37.77|36.37|37.8|36.4|37.81|36.41|37.76|36.36|9
1684473600000|2023-05-19 05:20:00|37.79|36.39|37.78|36.38|37.82|36.42|37.78|36.38|9
1684473900000|2023-05-19 05:25:00|37.77|36.37|37.77|36.37|37.78|36.38|37.77|36.37|11
1684474200000|2023-05-19 05:30:00|37.78|36.38|37.81|36.41|37.81|36.41|37.77|36.37|9
1684474500000|2023-05-19 05:35:00|37.79|36.39|37.82|36.42|37.82|36.42|37.79|36.39|4
1684474800000|2023-05-19 05:40:00|37.81|36.41|37.81|36.41|37.83|36.43|37.8|36.4|18
1684475100000|2023-05-19 05:45:00|37.82|36.42|37.84|36.44|37.85|36.45|37.82|36.42|8
1684475400000|2023-05-19 05:50:00|37.82|36.42|37.79|36.39|37.82|36.42|37.76|36.36|16
1684475700000|2023-05-19 05:55:00|37.8|36.4|37.8|36.4|37.82|36.42|37.78|36.38|12
1684476000000|2023-05-19 06:00:00|37.78|36.38|37.81|36.41|37.85|36.45|37.78|36.38|16
1684476300000|2023-05-19 06:05:00|37.8|36.4|37.81|36.41|37.83|36.43|37.8|36.4|16
1684476600000|2023-05-19 06:10:00|37.82|36.42|37.81|36.41|37.82|36.42|37.81|36.41|2
1684476900000|2023-05-19 06:15:00|37.82|36.42|37.83|36.43|37.83|36.43|37.81|36.41|6
1684477200000|2023-05-19 06:20:00|37.82|36.42|37.82|36.42|37.83|36.43|37.81|36.41|7
1684477500000|2023-05-19 06:25:00|37.81|36.41|37.79|36.39|37.81|36.41|37.76|36.36|25
1684477800000|2023-05-19 06:30:00|37.8|36.4|37.85|36.45|37.86|36.46|37.79|36.39|17
1684478100000|2023-05-19 06:35:00|37.86|36.46|37.82|36.42|37.86|36.46|37.81|36.41|15
1684478400000|2023-05-19 06:40:00|37.81|36.41|37.82|36.42|37.83|36.43|37.81|36.41|14
1684478700000|2023-05-19 06:45:00|37.83|36.43|37.81|36.41|37.84|36.44|37.81|36.41|5
1684479000000|2023-05-19 06:50:00|37.82|36.42|37.83|36.43|37.86|36.46|37.82|36.42|12
1684479300000|2023-05-19 06:55:00|37.84|36.44|37.82|36.42|37.84|36.44|37.82|36.42|3
1684479600000|2023-05-19 07:00:00|37.83|36.43|37.77|36.37|37.84|36.44|37.77|36.37|20
1684479900000|2023-05-19 07:05:00|37.78|36.38|37.84|36.44|37.84|36.44|37.77|36.37|23
1684480200000|2023-05-19 07:10:00|37.85|36.45|37.87|36.47|37.87|36.47|37.85|36.45|19
1684480500000|2023-05-19 07:15:00|37.88|36.48|37.85|36.45|37.88|36.48|37.85|36.45|14
1684480800000|2023-05-19 07:20:00|37.86|36.46|37.86|36.46|37.87|36.47|37.85|36.45|11
1684481100000|2023-05-19 07:25:00|37.85|36.45|37.76|36.36|37.86|36.46|37.76|36.36|30
1684481400000|2023-05-19 07:30:00|37.77|36.37|37.73|36.33|37.79|36.39|37.73|36.33|36
1684481700000|2023-05-19 07:35:00|37.72|36.32|37.65|36.25|37.72|36.32|37.63|36.23|22
1684482000000|2023-05-19 07:40:00|37.66|36.26|37.67|36.27|37.69|36.29|37.65|36.25|17
1684482300000|2023-05-19 07:45:00|37.68|36.28|37.68|36.28|37.68|36.28|37.67|36.27|5
1684482600000|2023-05-19 07:50:00|37.69|36.29|37.69|36.29|37.7|36.3|37.69|36.29|5
1684482900000|2023-05-19 07:55:00|37.7|36.3|37.69|36.29|37.7|36.3|37.69|36.29|4
1684483200000|2023-05-19 08:00:00|37.68|36.28|37.68|36.28|37.69|36.29|37.68|36.28|3
1684483500000|2023-05-19 08:05:00|37.7|36.3|37.71|36.31|37.71|36.31|37.7|36.3|6
1684483800000|2023-05-19 08:10:00|37.72|36.32|37.77|36.37|37.78|36.38|37.72|36.32|12
1684484100000|2023-05-19 08:15:00|37.78|36.38|37.77|36.37|37.78|36.38|37.77|36.37|2
1684484400000|2023-05-19 08:20:00|37.76|36.36|37.78|36.38|37.8|36.4|37.76|36.36|8
1684484700000|2023-05-19 08:25:00|37.74|36.34|37.77|36.37|37.8|36.4|37.74|36.34|5
1684485000000|2023-05-19 08:30:00|37.78|36.38|37.84|36.44|37.84|36.44|37.78|36.38|10
1684485300000|2023-05-19 08:35:00|37.85|36.45|37.85|36.45|37.85|36.45|37.85|36.45|1
1684485600000|2023-05-19 08:40:00|37.84|36.44|37.81|36.41|37.84|36.44|37.81|36.41|14
1684485900000|2023-05-19 08:45:00|37.82|36.42|37.78|36.38|37.84|36.44|37.78|36.38|17
1684486200000|2023-05-19 08:50:00|37.77|36.37|37.79|36.39|37.8|36.4|37.77|36.37|11
1684486500000|2023-05-19 08:55:00|37.81|36.41|37.73|36.33|37.81|36.41|37.72|36.32|21
1684486800000|2023-05-19 09:00:00|37.74|36.34|37.75|36.35|37.75|36.35|37.74|36.34|2
1684487400000|2023-05-19 09:10:00|37.74|36.34|37.73|36.33|37.75|36.35|37.73|36.33|12
1684487700000|2023-05-19 09:15:00|37.74|36.34|37.7|36.3|37.75|36.35|37.7|36.3|15
1684488000000|2023-05-19 09:20:00|37.69|36.29|37.67|36.27|37.7|36.3|37.66|36.26|23
1684488300000|2023-05-19 09:25:00|37.66|36.26|37.68|36.28|37.68|36.28|37.66|36.26|5
1684488600000|2023-05-19 09:30:00|37.69|36.29|37.69|36.29|37.7|36.3|37.68|36.28|17
1684488900000|2023-05-19 09:35:00|37.7|36.3|37.7|36.3|37.71|36.31|37.69|36.29|29
1684489200000|2023-05-19 09:40:00|37.71|36.31|37.68|36.28|37.71|36.31|37.67|36.27|10
1684489500000|2023-05-19 09:45:00|37.69|36.29|37.72|36.32|37.72|36.32|37.69|36.29|4
1684489800000|2023-05-19 09:50:00|37.71|36.31|37.69|36.29|37.71|36.31|37.68|36.28|5
1684490100000|2023-05-19 09:55:00|37.7|36.3|37.72|36.32|37.72|36.32|37.69|36.29|4
1684490400000|2023-05-19 10:00:00|37.73|36.33|37.72|36.32|37.73|36.33|37.71|36.31|24
1684490700000|2023-05-19 10:05:00|37.71|36.31|37.65|36.25|37.71|36.31|37.65|36.25|10
1684491000000|2023-05-19 10:10:00|37.66|36.26|37.68|36.28|37.7|36.3|37.66|36.26|8
1684491300000|2023-05-19 10:15:00|37.69|36.29|37.63|36.23|37.71|36.31|37.63|36.23|17
1684491600000|2023-05-19 10:20:00|37.64|36.24|37.65|36.25|37.65|36.25|37.64|36.24|4
1684491900000|2023-05-19 10:25:00|37.66|36.26|37.69|36.29|37.71|36.31|37.65|36.25|16
1684492200000|2023-05-19 10:30:00|37.7|36.3|37.68|36.28|37.7|36.3|37.66|36.26|10
1684492500000|2023-05-19 10:35:00|37.69|36.29|37.66|36.26|37.69|36.29|37.66|36.26|10
1684492800000|2023-05-19 10:40:00|37.67|36.27|37.67|36.27|37.68|36.28|37.66|36.26|5
1684493100000|2023-05-19 10:45:00|37.68|36.28|37.67|36.27|37.68|36.28|37.66|36.26|8
1684493400000|2023-05-19 10:50:00|37.66|36.26|37.58|36.18|37.67|36.27|37.58|36.18|20
1684493700000|2023-05-19 10:55:00|37.59|36.19|37.63|36.23|37.64|36.24|37.58|36.18|30
1684494000000|2023-05-19 11:00:00|37.62|36.22|37.61|36.21|37.67|36.27|37.6|36.2|33
1684494300000|2023-05-19 11:05:00|37.6|36.2|37.59|36.19|37.61|36.21|37.58|36.18|22
1684494600000|2023-05-19 11:10:00|37.6|36.2|37.57|36.17|37.6|36.2|37.56|36.16|20
1684494900000|2023-05-19 11:15:00|37.58|36.18|37.6|36.2|37.62|36.22|37.58|36.18|13
1684495200000|2023-05-19 11:20:00|37.61|36.21|37.63|36.23|37.66|36.26|37.61|36.21|23
1684495500000|2023-05-19 11:25:00|37.64|36.24|37.61|36.21|37.64|36.24|37.6|36.2|8
1684495800000|2023-05-19 11:30:00|37.62|36.22|37.59|36.19|37.64|36.24|37.59|36.19|14
1684496100000|2023-05-19 11:35:00|37.6|36.2|37.56|36.16|37.61|36.21|37.56|36.16|15
1684496400000|2023-05-19 11:40:00|37.57|36.17|37.61|36.21|37.61|36.21|37.57|36.17|13
1684496700000|2023-05-19 11:45:00|37.62|36.22|37.59|36.19|37.63|36.23|37.59|36.19|12
1684497000000|2023-05-19 11:50:00|37.6|36.2|37.6|36.2|37.62|36.22|37.6|36.2|7
1684497300000|2023-05-19 11:55:00|37.59|36.19|37.6|36.2|37.6|36.2|37.58|36.18|21
1684497600000|2023-05-19 12:00:00|37.61|36.21|37.74|36.34|37.76|36.36|37.61|36.21|41
1684497900000|2023-05-19 12:05:00|37.73|36.33|37.73|36.33|37.74|36.34|37.73|36.33|17
1684498200000|2023-05-19 12:10:00|37.72|36.32|37.82|36.42|37.84|36.44|37.71|36.31|60
1684498500000|2023-05-19 12:15:00|37.83|36.43|37.75|36.35|37.85|36.45|37.75|36.35|48
1684498800000|2023-05-19 12:20:00|37.76|36.36|37.78|36.38|37.8|36.4|37.75|36.35|26
1684499100000|2023-05-19 12:25:00|37.79|36.39|37.76|36.36|37.8|36.4|37.76|36.36|12
1684499400000|2023-05-19 12:30:00|37.77|36.37|37.74|36.34|37.78|36.38|37.72|36.32|32
1684499700000|2023-05-19 12:35:00|37.75|36.35|37.73|36.33|37.77|36.37|37.73|36.33|35
1684500000000|2023-05-19 12:40:00|37.74|36.34|37.75|36.35|37.76|36.36|37.73|36.33|10
1684500300000|2023-05-19 12:45:00|37.74|36.34|37.73|36.33|37.75|36.35|37.72|36.32|13
1684500600000|2023-05-19 12:50:00|37.74|36.34|37.73|36.33|37.74|36.34|37.73|36.33|6
1684500900000|2023-05-19 12:55:00|37.74|36.34|37.73|36.33|37.74|36.34|37.72|36.32|20
1684501200000|2023-05-19 13:00:00|37.74|36.34|37.74|36.34|37.77|36.37|37.74|36.34|13
1684501500000|2023-05-19 13:05:00|37.75|36.35|37.73|36.33|37.75|36.35|37.73|36.33|11
1684501800000|2023-05-19 13:10:00|37.74|36.34|37.73|36.33|37.74|36.34|37.72|36.32|26
1684502100000|2023-05-19 13:15:00|37.74|36.34|37.71|36.31|37.74|36.34|37.68|36.28|16
1684502400000|2023-05-19 13:20:00|37.72|36.32|37.74|36.34|37.76|36.36|37.71|36.31|23
1684502700000|2023-05-19 13:25:00|37.75|36.35|37.75|36.35|37.76|36.36|37.71|36.31|19
1684503000000|2023-05-19 13:30:00|37.76|36.36|37.71|36.31|37.76|36.36|37.71|36.31|35
1684503300000|2023-05-19 13:35:00|37.72|36.32|37.73|36.33|37.73|36.33|37.71|36.31|16
1684503600000|2023-05-19 13:40:00|37.72|36.32|37.72|36.32|37.75|36.35|37.71|36.31|22
1684503900000|2023-05-19 13:45:00|37.73|36.33|37.7|36.3|37.73|36.33|37.7|36.3|8
1684504200000|2023-05-19 13:50:00|37.69|36.29|37.63|36.23|37.7|36.3|37.62|36.22|31
1684504500000|2023-05-19 13:55:00|37.62|36.22|37.65|36.25|37.66|36.26|37.62|36.22|13
1684504800000|2023-05-19 14:00:00|37.64|36.24|37.56|36.16|37.64|36.24|37.56|36.16|25
1684505100000|2023-05-19 14:05:00|37.57|36.17|37.58|36.18|37.61|36.21|37.55|36.15|21
1684505400000|2023-05-19 14:10:00|37.57|36.17|37.55|36.15|37.57|36.17|37.54|36.14|25
1684505700000|2023-05-19 14:15:00|37.56|36.16|37.58|36.18|37.61|36.21|37.55|36.15|30
1684506000000|2023-05-19 14:20:00|37.59|36.19|37.56|36.16|37.63|36.23|37.56|36.16|26
1684506300000|2023-05-19 14:25:00|37.55|36.15|37.56|36.16|37.56|36.16|37.55|36.15|6
1684506600000|2023-05-19 14:30:00|37.57|36.17|37.59|36.19|37.6|36.2|37.57|36.17|8
1684506900000|2023-05-19 14:35:00|37.58|36.18|37.57|36.17|37.58|36.18|37.53|36.13|11
1684507200000|2023-05-19 14:40:00|37.58|36.18|37.58|36.18|37.58|36.18|37.57|36.17|7
1684507500000|2023-05-19 14:45:00|37.59|36.19|37.57|36.17|37.63|36.23|37.57|36.17|22
1684507800000|2023-05-19 14:50:00|37.58|36.18|37.62|36.22|37.66|36.26|37.58|36.18|17
1684508100000|2023-05-19 14:55:00|37.63|36.23|37.66|36.26|37.67|36.27|37.63|36.23|19
1684508400000|2023-05-19 15:00:00|37.67|36.27|37.66|36.26|37.69|36.29|37.64|36.24|38
1684508700000|2023-05-19 15:05:00|37.67|36.27|37.59|36.19|37.67|36.27|37.55|36.15|63
1684509000000|2023-05-19 15:10:00|37.58|36.18|37.74|36.34|37.74|36.34|37.58|36.18|43
1684509300000|2023-05-19 15:15:00|37.75|36.35|37.84|36.44|37.9|36.5|37.75|36.35|159
1684509600000|2023-05-19 15:20:00|37.85|36.45|37.91|36.51|38.02|36.62|37.85|36.45|77
1684509900000|2023-05-19 15:25:00|37.92|36.52|37.67|36.27|37.98|36.58|37.65|36.25|121
1684510200000|2023-05-19 15:30:00|37.66|36.26|37.51|36.11|37.75|36.35|37.48|36.08|151
1684510500000|2023-05-19 15:35:00|37.52|36.12|37.54|36.14|37.58|36.18|37.46|36.06|107
1684510800000|2023-05-19 15:40:00|37.53|36.13|37.73|36.33|37.74|36.34|37.5|36.1|88
1684511100000|2023-05-19 15:45:00|37.74|36.34|37.65|36.25|37.74|36.34|37.63|36.23|92
1684511400000|2023-05-19 15:50:00|37.66|36.26|37.68|36.28|37.69|36.29|37.58|36.18|67
1684511700000|2023-05-19 15:55:00|37.69|36.29|37.67|36.27|37.71|36.31|37.64|36.24|57
1684512000000|2023-05-19 16:00:00|37.66|36.26|37.66|36.26|37.68|36.28|37.57|36.17|45
1684512300000|2023-05-19 16:05:00|37.65|36.25|37.72|36.32|37.72|36.32|37.63|36.23|34
1684512600000|2023-05-19 16:10:00|37.71|36.31|37.68|36.28|37.73|36.33|37.67|36.27|26
1684512900000|2023-05-19 16:15:00|37.67|36.27|37.71|36.31|37.72|36.32|37.67|36.27|21
1684513200000|2023-05-19 16:20:00|37.72|36.32|37.7|36.3|37.72|36.32|37.69|36.29|13
1684513500000|2023-05-19 16:25:00|37.69|36.29|37.64|36.24|37.7|36.3|37.64|36.24|29
1684513800000|2023-05-19 16:30:00|37.63|36.23|37.55|36.15|37.63|36.23|37.55|36.15|37
1684514100000|2023-05-19 16:35:00|37.56|36.16|37.61|36.21|37.63|36.23|37.56|36.16|29
1684514400000|2023-05-19 16:40:00|37.6|36.2|37.65|36.25|37.65|36.25|37.6|36.2|21
1684514700000|2023-05-19 16:45:00|37.66|36.26|37.63|36.23|37.68|36.28|37.63|36.23|28
1684515000000|2023-05-19 16:50:00|37.62|36.22|37.61|36.21|37.63|36.23|37.58|36.18|25
1684515300000|2023-05-19 16:55:00|37.62|36.22|37.58|36.18|37.62|36.22|37.57|36.17|19
1684515600000|2023-05-19 17:00:00|37.57|36.17|37.6|36.2|37.6|36.2|37.54|36.14|18
1684515900000|2023-05-19 17:05:00|37.59|36.19|37.63|36.23|37.64|36.24|37.59|36.19|23
1684516200000|2023-05-19 17:10:00|37.62|36.22|37.64|36.24|37.64|36.24|37.6|36.2|8
1684516500000|2023-05-19 17:15:00|37.63|36.23|37.65|36.25|37.67|36.27|37.62|36.22|17
1684516800000|2023-05-19 17:20:00|37.66|36.26|37.71|36.31|37.72|36.32|37.65|36.25|27
1684517100000|2023-05-19 17:25:00|37.72|36.32|37.72|36.32|37.73|36.33|37.68|36.28|27
1684517400000|2023-05-19 17:30:00|37.71|36.31|37.72|36.32|37.72|36.32|37.7|36.3|4
1684517700000|2023-05-19 17:35:00|37.73|36.33|37.73|36.33|37.74|36.34|37.72|36.32|13
1684518000000|2023-05-19 17:40:00|37.74|36.34|37.72|36.32|37.74|36.34|37.71|36.31|20
1684518300000|2023-05-19 17:45:00|37.7|36.3|37.73|36.33|37.74|36.34|37.69|36.29|25
1684518600000|2023-05-19 17:50:00|37.72|36.32|37.74|36.34|37.74|36.34|37.71|36.31|9
1684518900000|2023-05-19 17:55:00|37.73|36.33|37.71|36.31|37.79|36.39|37.7|36.3|26
1684519200000|2023-05-19 18:00:00|37.7|36.3|37.69|36.29|37.7|36.3|37.65|36.25|18
1684519500000|2023-05-19 18:05:00|37.68|36.28|37.69|36.29|37.71|36.31|37.67|36.27|10
1684519800000|2023-05-19 18:10:00|37.7|36.3|37.66|36.26|37.7|36.3|37.66|36.26|21
1684520100000|2023-05-19 18:15:00|37.65|36.25|37.63|36.23|37.66|36.26|37.59|36.19|40
1684520400000|2023-05-19 18:20:00|37.64|36.24|37.63|36.23|37.64|36.24|37.62|36.22|8
1684520700000|2023-05-19 18:25:00|37.64|36.24|37.62|36.22|37.65|36.25|37.61|36.21|7
1684521000000|2023-05-19 18:30:00|37.61|36.21|37.56|36.16|37.61|36.21|37.55|36.15|21
1684521300000|2023-05-19 18:35:00|37.55|36.15|37.63|36.23|37.63|36.23|37.55|36.15|8
1684521600000|2023-05-19 18:40:00|37.64|36.24|37.63|36.23|37.64|36.24|37.63|36.23|8
1684521900000|2023-05-19 18:45:00|37.62|36.22|37.59|36.19|37.62|36.22|37.58|36.18|15
1684522200000|2023-05-19 18:50:00|37.6|36.2|37.59|36.19|37.62|36.22|37.58|36.18|11
1684522500000|2023-05-19 18:55:00|37.6|36.2|37.62|36.22|37.63|36.23|37.58|36.18|10
1684522800000|2023-05-19 19:00:00|37.61|36.21|37.55|36.15|37.61|36.21|37.54|36.14|47
1684523100000|2023-05-19 19:05:00|37.54|36.14|37.55|36.15|37.55|36.15|37.48|36.08|25
1684523400000|2023-05-19 19:10:00|37.54|36.14|37.53|36.13|37.54|36.14|37.51|36.11|12
1684523700000|2023-05-19 19:15:00|37.52|36.12|37.51|36.11|37.52|36.12|37.48|36.08|30
1684524000000|2023-05-19 19:20:00|37.52|36.12|37.53|36.13|37.53|36.13|37.51|36.11|6
1684524300000|2023-05-19 19:25:00|37.52|36.12|37.43|36.03|37.52|36.12|37.33|35.93|74
1684524600000|2023-05-19 19:30:00|37.42|36.02|37.42|36.02|37.42|36.02|37.36|35.96|38
1684524900000|2023-05-19 19:35:00|37.41|36.01|37.46|36.06|37.46|36.06|37.38|35.98|24
1684525200000|2023-05-19 19:40:00|37.45|36.05|37.51|36.11|37.51|36.11|37.45|36.05|11
1684525500000|2023-05-19 19:45:00|37.5|36.1|37.48|36.08|37.5|36.1|37.46|36.06|19
1684525800000|2023-05-19 19:50:00|37.49|36.09|37.5|36.1|37.5|36.1|37.49|36.09|2
1684526100000|2023-05-19 19:55:00|37.51|36.11|37.52|36.12|37.52|36.12|37.5|36.1|14
1684526400000|2023-05-19 20:00:00|37.51|36.11|37.47|36.07|37.51|36.11|37.42|36.02|28
1684526700000|2023-05-19 20:05:00|37.48|36.08|37.5|36.1|37.52|36.12|37.48|36.08|15
1684527000000|2023-05-19 20:10:00|37.49|36.09|37.5|36.1|37.53|36.13|37.48|36.08|14
1684527300000|2023-05-19 20:15:00|37.49|36.09|37.48|36.08|37.49|36.09|37.45|36.05|17
1684527600000|2023-05-19 20:20:00|37.47|36.07|37.49|36.09|37.49|36.09|37.46|36.06|9
1684527900000|2023-05-19 20:25:00|37.48|36.08|37.49|36.09|37.51|36.11|37.47|36.07|17
1684528200000|2023-05-19 20:30:00|37.48|36.08|37.5|36.1|37.5|36.1|37.46|36.06|21
1684528500000|2023-05-19 20:35:00|37.49|36.09|37.46|36.06|37.49|36.09|37.45|36.05|10
1684528800000|2023-05-19 20:40:00|37.47|36.07|37.48|36.08|37.49|36.09|37.45|36.05|22
1684529100000|2023-05-19 20:45:00|37.47|36.07|37.49|36.09|37.49|36.09|37.46|36.06|11
1684529400000|2023-05-19 20:50:00|37.48|36.08|37.42|36.02|37.49|36.09|37.4|36|14
1684529700000|2023-05-19 20:55:00|37.43|36.03|37.43|36.03|37.44|36.04|37.43|36.03|3
1684566000000|2023-05-20 07:00:00|37.16|35.76|37.15|35.75|37.18|35.78|37.14|35.74|9
1684566300000|2023-05-20 07:05:00|37.16|35.76|37.16|35.76|37.17|35.77|37.15|35.75|5
1684566600000|2023-05-20 07:10:00|37.17|35.77|37.15|35.75|37.17|35.77|37.15|35.75|5
1684566900000|2023-05-20 07:15:00|37.16|35.76|37.15|35.75|37.18|35.78|37.14|35.74|18
1684567200000|2023-05-20 07:20:00|37.16|35.76|37.13|35.73|37.16|35.76|37.13|35.73|6
1684567500000|2023-05-20 07:25:00|37.14|35.74|37.18|35.78|37.19|35.79|37.14|35.74|6
1684567800000|2023-05-20 07:30:00|37.19|35.79|37.27|35.87|37.34|35.94|37.18|35.78|75
1684568100000|2023-05-20 07:35:00|37.26|35.86|37.17|35.77|37.26|35.86|37.08|35.68|103
1684568400000|2023-05-20 07:40:00|37.16|35.76|37.18|35.78|37.19|35.79|37.12|35.72|61
1684568700000|2023-05-20 07:45:00|37.19|35.79|37.18|35.78|37.21|35.81|37.18|35.78|32
1684569000000|2023-05-20 07:50:00|37.19|35.79|37.18|35.78|37.19|35.79|37.17|35.77|8
1684569300000|2023-05-20 07:55:00|37.17|35.77|37.17|35.77|37.17|35.77|37.17|35.77|1
1684569600000|2023-05-20 08:00:00|37.16|35.76|37.16|35.76|37.17|35.77|37.16|35.76|3
1684569900000|2023-05-20 08:05:00|37.17|35.77|37.16|35.76|37.17|35.77|37.16|35.76|2
1684570200000|2023-05-20 08:10:00|37.17|35.77|37.15|35.75|37.17|35.77|37.14|35.74|17
1684570500000|2023-05-20 08:15:00|37.14|35.74|37.14|35.74|37.15|35.75|37.14|35.74|7
1684570800000|2023-05-20 08:20:00|37.15|35.75|37.16|35.76|37.16|35.76|37.14|35.74|8
1684571100000|2023-05-20 08:25:00|37.17|35.77|37.18|35.78|37.18|35.78|37.16|35.76|14
1684571400000|2023-05-20 08:30:00|37.19|35.79|37.23|35.83|37.23|35.83|37.19|35.79|7
1684571700000|2023-05-20 08:35:00|37.24|35.84|37.26|35.86|37.26|35.86|37.24|35.84|19
1684572000000|2023-05-20 08:40:00|37.25|35.85|37.2|35.8|37.25|35.85|37.19|35.79|8
1684572300000|2023-05-20 08:45:00|37.19|35.79|37.23|35.83|37.23|35.83|37.19|35.79|11
1684572600000|2023-05-20 08:50:00|37.24|35.84|37.25|35.85|37.25|35.85|37.23|35.83|20
1684572900000|2023-05-20 08:55:00|37.26|35.86|37.26|35.86|37.27|35.87|37.25|35.85|7
1684573200000|2023-05-20 09:00:00|37.27|35.87|37.22|35.82|37.27|35.87|37.22|35.82|6
1684573500000|2023-05-20 09:05:00|37.23|35.83|37.26|35.86|37.26|35.86|37.23|35.83|4
1684573800000|2023-05-20 09:10:00|37.25|35.85|37.22|35.82|37.25|35.85|37.19|35.79|16
1684574100000|2023-05-20 09:15:00|37.23|35.83|37.24|35.84|37.25|35.85|37.23|35.83|4
1684574400000|2023-05-20 09:20:00|37.23|35.83|37.22|35.82|37.24|35.84|37.19|35.79|14
1684574700000|2023-05-20 09:25:00|37.23|35.83|37.19|35.79|37.24|35.84|37.19|35.79|19
1684575000000|2023-05-20 09:30:00|37.2|35.8|37.22|35.82|37.23|35.83|37.19|35.79|9
1684575300000|2023-05-20 09:35:00|37.21|35.81|37.23|35.83|37.23|35.83|37.2|35.8|4
1684575600000|2023-05-20 09:40:00|37.22|35.82|37.22|35.82|37.23|35.83|37.22|35.82|7
1684575900000|2023-05-20 09:45:00|37.21|35.81|37.23|35.83|37.23|35.83|37.19|35.79|13
1684576200000|2023-05-20 09:50:00|37.24|35.84|37.23|35.83|37.24|35.84|37.23|35.83|2
1684576500000|2023-05-20 09:55:00|37.24|35.84|37.23|35.83|37.24|35.84|37.23|35.83|10
1684576800000|2023-05-20 10:00:00|37.22|35.82|37.23|35.83|37.24|35.84|37.22|35.82|12
1684577100000|2023-05-20 10:05:00|37.22|35.82|37.22|35.82|37.22|35.82|37.21|35.81|5
1684577400000|2023-05-20 10:10:00|37.23|35.83|37.23|35.83|37.23|35.83|37.22|35.82|15
1684577700000|2023-05-20 10:15:00|37.24|35.84|37.24|35.84|37.25|35.85|37.23|35.83|9
1684578000000|2023-05-20 10:20:00|37.23|35.83|37.25|35.85|37.25|35.85|37.23|35.83|11
1684578300000|2023-05-20 10:25:00|37.27|35.87|37.27|35.87|37.28|35.88|37.26|35.86|5
1684578600000|2023-05-20 10:30:00|37.26|35.86|37.25|35.85|37.27|35.87|37.25|35.85|10
1684578900000|2023-05-20 10:35:00|37.26|35.86|37.26|35.86|37.26|35.86|37.25|35.85|3
1684579200000|2023-05-20 10:40:00|37.25|35.85|37.24|35.84|37.25|35.85|37.24|35.84|8
1684579500000|2023-05-20 10:45:00|37.23|35.83|37.24|35.84|37.24|35.84|37.23|35.83|6
1684580100000|2023-05-20 10:55:00|37.25|35.85|37.26|35.86|37.26|35.86|37.25|35.85|4
1684580400000|2023-05-20 11:00:00|37.25|35.85|37.23|35.83|37.25|35.85|37.23|35.83|15
1684580700000|2023-05-20 11:05:00|37.24|35.84|37.24|35.84|37.26|35.86|37.23|35.83|13
1684581000000|2023-05-20 11:10:00|37.25|35.85|37.25|35.85|37.25|35.85|37.24|35.84|7
1684581300000|2023-05-20 11:15:00|37.24|35.84|37.27|35.87|37.28|35.88|37.24|35.84|44
1684581600000|2023-05-20 11:20:00|37.26|35.86|37.3|35.9|37.3|35.9|37.26|35.86|21
1684581900000|2023-05-20 11:25:00|37.31|35.91|37.29|35.89|37.31|35.91|37.29|35.89|3
1684582200000|2023-05-20 11:30:00|37.28|35.88|37.27|35.87|37.29|35.89|37.25|35.85|22
1684582500000|2023-05-20 11:35:00|37.26|35.86|37.27|35.87|37.27|35.87|37.25|35.85|16
1684582800000|2023-05-20 11:40:00|37.28|35.88|37.26|35.86|37.28|35.88|37.26|35.86|4
1684583100000|2023-05-20 11:45:00|37.25|35.85|37.22|35.82|37.25|35.85|37.22|35.82|6
1684583400000|2023-05-20 11:50:00|37.24|35.84|37.25|35.85|37.25|35.85|37.24|35.84|6
1684583700000|2023-05-20 11:55:00|37.24|35.84|37.25|35.85|37.25|35.85|37.24|35.84|2
1684584000000|2023-05-20 12:00:00|37.24|35.84|37.23|35.83|37.24|35.84|37.22|35.82|4
1684584300000|2023-05-20 12:05:00|37.24|35.84|37.27|35.87|37.27|35.87|37.23|35.83|10
1684584600000|2023-05-20 12:10:00|37.26|35.86|37.27|35.87|37.28|35.88|37.26|35.86|10
1684584900000|2023-05-20 12:15:00|37.26|35.86|37.25|35.85|37.27|35.87|37.25|35.85|10
1684585200000|2023-05-20 12:20:00|37.26|35.86|37.25|35.85|37.26|35.86|37.24|35.84|10
1684585500000|2023-05-20 12:25:00|37.24|35.84|37.26|35.86|37.28|35.88|37.23|35.83|25
1684585800000|2023-05-20 12:30:00|37.27|35.87|37.26|35.86|37.27|35.87|37.24|35.84|20
1684586100000|2023-05-20 12:35:00|37.25|35.85|37.25|35.85|37.25|35.85|37.24|35.84|5
1684586400000|2023-05-20 12:40:00|37.26|35.86|37.26|35.86|37.26|35.86|37.25|35.85|15
1684586700000|2023-05-20 12:45:00|37.27|35.87|37.27|35.87|37.27|35.87|37.26|35.86|3
1684587000000|2023-05-20 12:50:00|37.25|35.85|37.26|35.86|37.26|35.86|37.25|35.85|2
1684587300000|2023-05-20 12:55:00|37.25|35.85|37.25|35.85|37.26|35.86|37.23|35.83|17
1684587600000|2023-05-20 13:00:00|37.26|35.86|37.25|35.85|37.27|35.87|37.25|35.85|16
1684587900000|2023-05-20 13:05:00|37.24|35.84|37.23|35.83|37.24|35.84|37.21|35.81|20
1684588200000|2023-05-20 13:10:00|37.22|35.82|37.22|35.82|37.22|35.82|37.21|35.81|3
1684588500000|2023-05-20 13:15:00|37.23|35.83|37.21|35.81|37.23|35.83|37.21|35.81|7
1684588800000|2023-05-20 13:20:00|37.2|35.8|37.21|35.81|37.21|35.81|37.2|35.8|10
1684589100000|2023-05-20 13:25:00|37.22|35.82|37.2|35.8|37.23|35.83|37.2|35.8|15
1684589400000|2023-05-20 13:30:00|37.21|35.81|37.21|35.81|37.24|35.84|37.2|35.8|21
1684589700000|2023-05-20 13:35:00|37.2|35.8|37.21|35.81|37.21|35.81|37.2|35.8|6
1684590000000|2023-05-20 13:40:00|37.2|35.8|37.22|35.82|37.23|35.83|37.2|35.8|5
1684590300000|2023-05-20 13:45:00|37.23|35.83|37.22|35.82|37.23|35.83|37.22|35.82|12
1684590600000|2023-05-20 13:50:00|37.23|35.83|37.23|35.83|37.23|35.83|37.22|35.82|3
1684590900000|2023-05-20 13:55:00|37.24|35.84|37.24|35.84|37.24|35.84|37.23|35.83|3
1684591200000|2023-05-20 14:00:00|37.25|35.85|37.29|35.89|37.29|35.89|37.25|35.85|13
1684591500000|2023-05-20 14:05:00|37.3|35.9|37.28|35.88|37.3|35.9|37.27|35.87|11
1684591800000|2023-05-20 14:10:00|37.27|35.87|37.17|35.77|37.27|35.87|37.16|35.76|24
1684592100000|2023-05-20 14:15:00|37.18|35.78|37.2|35.8|37.2|35.8|37.18|35.78|9
1684592400000|2023-05-20 14:20:00|37.19|35.79|37.18|35.78|37.19|35.79|37.16|35.76|8
1684592700000|2023-05-20 14:25:00|37.19|35.79|37.16|35.76|37.19|35.79|37.16|35.76|10
1684593000000|2023-05-20 14:30:00|37.17|35.77|37.14|35.74|37.17|35.77|37.14|35.74|12
1684593300000|2023-05-20 14:35:00|37.15|35.75|37.17|35.77|37.17|35.77|37.13|35.73|17
1684593600000|2023-05-20 14:40:00|37.18|35.78|37.21|35.81|37.21|35.81|37.18|35.78|4
1684593900000|2023-05-20 14:45:00|37.19|35.79|37.2|35.8|37.22|35.82|37.19|35.79|7
1684594200000|2023-05-20 14:50:00|37.21|35.81|37.26|35.86|37.27|35.87|37.21|35.81|25
1684594500000|2023-05-20 14:55:00|37.25|35.85|37.28|35.88|37.29|35.89|37.24|35.84|16
1684594800000|2023-05-20 15:00:00|37.29|35.89|37.28|35.88|37.3|35.9|37.27|35.87|13
1684595100000|2023-05-20 15:05:00|37.29|35.89|37.33|35.93|37.34|35.94|37.28|35.88|15
1684595400000|2023-05-20 15:10:00|37.32|35.92|37.3|35.9|37.32|35.92|37.3|35.9|7
1684595700000|2023-05-20 15:15:00|37.29|35.89|37.3|35.9|37.3|35.9|37.28|35.88|8
1684596000000|2023-05-20 15:20:00|37.31|35.91|37.29|35.89|37.33|35.93|37.29|35.89|19
1684596300000|2023-05-20 15:25:00|37.3|35.9|37.28|35.88|37.31|35.91|37.28|35.88|15
1684596600000|2023-05-20 15:30:00|37.29|35.89|37.28|35.88|37.29|35.89|37.28|35.88|4
1684596900000|2023-05-20 15:35:00|37.29|35.89|37.3|35.9|37.3|35.9|37.27|35.87|12
1684597200000|2023-05-20 15:40:00|37.31|35.91|37.3|35.9|37.32|35.92|37.29|35.89|20
1684597500000|2023-05-20 15:45:00|37.31|35.91|37.32|35.92|37.35|35.95|37.3|35.9|13
1684597800000|2023-05-20 15:50:00|37.31|35.91|37.31|35.91|37.32|35.92|37.3|35.9|7
1684598100000|2023-05-20 15:55:00|37.32|35.92|37.3|35.9|37.32|35.92|37.29|35.89|4
1684598400000|2023-05-20 16:00:00|37.31|35.91|37.25|35.85|37.31|35.91|37.23|35.83|24
1684598700000|2023-05-20 16:05:00|37.23|35.83|37.23|35.83|37.24|35.84|37.23|35.83|5
1684599000000|2023-05-20 16:10:00|37.24|35.84|37.2|35.8|37.24|35.84|37.2|35.8|15
1684599300000|2023-05-20 16:15:00|37.21|35.81|37.22|35.82|37.23|35.83|37.21|35.81|24
1684599600000|2023-05-20 16:20:00|37.21|35.81|37.21|35.81|37.22|35.82|37.2|35.8|23
1684599900000|2023-05-20 16:25:00|37.22|35.82|37.21|35.81|37.22|35.82|37.21|35.81|12
1684600200000|2023-05-20 16:30:00|37.22|35.82|37.19|35.79|37.23|35.83|37.19|35.79|12
1684600500000|2023-05-20 16:35:00|37.18|35.78|37.16|35.76|37.18|35.78|37.16|35.76|3
1684600800000|2023-05-20 16:40:00|37.17|35.77|37.18|35.78|37.18|35.78|37.16|35.76|6
1684601100000|2023-05-20 16:45:00|37.19|35.79|37.18|35.78|37.19|35.79|37.18|35.78|4
1684601400000|2023-05-20 16:50:00|37.17|35.77|37.14|35.74|37.17|35.77|37.14|35.74|6
1684601700000|2023-05-20 16:55:00|37.15|35.75|37.14|35.74|37.15|35.75|37.14|35.74|4
1684602000000|2023-05-20 17:00:00|37.15|35.75|37.16|35.76|37.17|35.77|37.15|35.75|6
1684602300000|2023-05-20 17:05:00|37.17|35.77|37.15|35.75|37.17|35.77|37.15|35.75|11
1684602600000|2023-05-20 17:10:00|37.16|35.76|37.16|35.76|37.17|35.77|37.15|35.75|17
1684602900000|2023-05-20 17:15:00|37.15|35.75|37.15|35.75|37.16|35.76|37.15|35.75|13
1684603200000|2023-05-20 17:20:00|37.16|35.76|37.18|35.78|37.18|35.78|37.16|35.76|5
1684603500000|2023-05-20 17:25:00|37.17|35.77|37.18|35.78|37.18|35.78|37.17|35.77|2
1684603800000|2023-05-20 17:30:00|37.17|35.77|37.22|35.82|37.23|35.83|37.17|35.77|15
1684604100000|2023-05-20 17:35:00|37.23|35.83|37.27|35.87|37.27|35.87|37.22|35.82|11
1684604400000|2023-05-20 17:40:00|37.26|35.86|37.3|35.9|37.31|35.91|37.24|35.84|21
1684604700000|2023-05-20 17:45:00|37.31|35.91|37.37|35.97|37.39|35.99|37.31|35.91|32
1684605000000|2023-05-20 17:50:00|37.38|35.98|37.37|35.97|37.39|35.99|37.35|35.95|12
1684605300000|2023-05-20 17:55:00|37.36|35.96|37.38|35.98|37.39|35.99|37.34|35.94|23
1684605600000|2023-05-20 18:00:00|37.39|35.99|37.3|35.9|37.39|35.99|37.3|35.9|28
1684605900000|2023-05-20 18:05:00|37.31|35.91|37.33|35.93|37.35|35.95|37.31|35.91|13
1684606200000|2023-05-20 18:10:00|37.34|35.94|37.38|35.98|37.38|35.98|37.33|35.93|23
1684606500000|2023-05-20 18:15:00|37.39|35.99|37.35|35.95|37.41|36.01|37.34|35.94|24
1684606800000|2023-05-20 18:20:00|37.34|35.94|37.33|35.93|37.36|35.96|37.33|35.93|20
1684607100000|2023-05-20 18:25:00|37.34|35.94|37.36|35.96|37.38|35.98|37.34|35.94|11
1684607400000|2023-05-20 18:30:00|37.37|35.97|37.3|35.9|37.37|35.97|37.3|35.9|18
1684607700000|2023-05-20 18:35:00|37.31|35.91|37.34|35.94|37.34|35.94|37.31|35.91|16
1684608000000|2023-05-20 18:40:00|37.33|35.93|37.33|35.93|37.34|35.94|37.32|35.92|7
1684608300000|2023-05-20 18:45:00|37.34|35.94|37.36|35.96|37.36|35.96|37.34|35.94|3
1684608600000|2023-05-20 18:50:00|37.37|35.97|37.31|35.91|37.37|35.97|37.31|35.91|13
1684608900000|2023-05-20 18:55:00|37.32|35.92|37.29|35.89|37.33|35.93|37.29|35.89|16
1684609200000|2023-05-20 19:00:00|37.3|35.9|37.13|35.73|37.3|35.9|37.12|35.72|49
1684609500000|2023-05-20 19:05:00|37.14|35.74|37.16|35.76|37.19|35.79|37.13|35.73|25
1684609800000|2023-05-20 19:10:00|37.17|35.77|37.23|35.83|37.24|35.84|37.15|35.75|30
1684610100000|2023-05-20 19:15:00|37.24|35.84|37.21|35.81|37.28|35.88|37.21|35.81|26
1684610400000|2023-05-20 19:20:00|37.22|35.82|37.27|35.87|37.27|35.87|37.21|35.81|18
1684610700000|2023-05-20 19:25:00|37.26|35.86|37.25|35.85|37.26|35.86|37.25|35.85|22
1684611000000|2023-05-20 19:30:00|37.24|35.84|37.26|35.86|37.26|35.86|37.24|35.84|13
1684611300000|2023-05-20 19:35:00|37.25|35.85|37.25|35.85|37.26|35.86|37.25|35.85|7
1684611600000|2023-05-20 19:40:00|37.26|35.86|37.29|35.89|37.29|35.89|37.26|35.86|4
1684611900000|2023-05-20 19:45:00|37.28|35.88|37.29|35.89|37.29|35.89|37.26|35.86|10
1684612200000|2023-05-20 19:50:00|37.3|35.9|37.31|35.91|37.31|35.91|37.29|35.89|8
1684612500000|2023-05-20 19:55:00|37.3|35.9|37.31|35.91|37.31|35.91|37.3|35.9|4
1684612800000|2023-05-20 20:00:00|37.3|35.9|37.3|35.9|37.31|35.91|37.29|35.89|9
1684613100000|2023-05-20 20:05:00|37.29|35.89|37.3|35.9|37.31|35.91|37.29|35.89|8
1684613400000|2023-05-20 20:10:00|37.29|35.89|37.27|35.87|37.29|35.89|37.27|35.87|9
1684614000000|2023-05-20 20:20:00|37.28|35.88|37.29|35.89|37.29|35.89|37.27|35.87|6
1684614300000|2023-05-20 20:25:00|37.28|35.88|37.27|35.87|37.29|35.89|37.27|35.87|4
1684614600000|2023-05-20 20:30:00|37.26|35.86|37.27|35.87|37.28|35.88|37.23|35.83|18
1684614900000|2023-05-20 20:35:00|37.26|35.86|37.26|35.86|37.26|35.86|37.25|35.85|3
1684615200000|2023-05-20 20:40:00|37.27|35.87|37.27|35.87|37.29|35.89|37.27|35.87|12
1684615500000|2023-05-20 20:45:00|37.26|35.86|37.26|35.86|37.27|35.87|37.26|35.86|3
1684615800000|2023-05-20 20:50:00|37.27|35.87|37.22|35.82|37.27|35.87|37.22|35.82|12
1684616100000|2023-05-20 20:55:00|37.21|35.81|37.25|35.85|37.25|35.85|37.21|35.81|13
1684616400000|2023-05-20 21:00:00|37.24|35.84|37.21|35.81|37.24|35.84|37.18|35.78|28
1684616700000|2023-05-20 21:05:00|37.2|35.8|37.2|35.8|37.22|35.82|37.18|35.78|23
1684617000000|2023-05-20 21:10:00|37.21|35.81|37.22|35.82|37.22|35.82|37.2|35.8|6
1684617300000|2023-05-20 21:15:00|37.21|35.81|37.21|35.81|37.21|35.81|37.2|35.8|9
1684617600000|2023-05-20 21:20:00|37.22|35.82|37.21|35.81|37.22|35.82|37.21|35.81|6
1684617900000|2023-05-20 21:25:00|37.22|35.82|37.29|35.89|37.29|35.89|37.21|35.81|10
1684618200000|2023-05-20 21:30:00|37.28|35.88|37.28|35.88|37.29|35.89|37.28|35.88|3
1684618800000|2023-05-20 21:40:00|37.26|35.86|37.27|35.87|37.27|35.87|37.26|35.86|2
1684619100000|2023-05-20 21:45:00|37.26|35.86|37.25|35.85|37.26|35.86|37.24|35.84|9
1684619400000|2023-05-20 21:50:00|37.24|35.84|37.25|35.85|37.25|35.85|37.24|35.84|6
1684619700000|2023-05-20 21:55:00|37.26|35.86|37.26|35.86|37.26|35.86|37.25|35.85|3
1684620000000|2023-05-20 22:00:00|37.27|35.87|37.27|35.87|37.27|35.87|37.26|35.86|9
1684620300000|2023-05-20 22:05:00|37.25|35.85|37.23|35.83|37.25|35.85|37.22|35.82|11
1684620600000|2023-05-20 22:10:00|37.22|35.82|37.22|35.82|37.22|35.82|37.19|35.79|9
1684620900000|2023-05-20 22:15:00|37.21|35.81|37.21|35.81|37.22|35.82|37.2|35.8|9
1684621200000|2023-05-20 22:20:00|37.22|35.82|37.26|35.86|37.26|35.86|37.22|35.82|19
1684621500000|2023-05-20 22:25:00|37.25|35.85|37.26|35.86|37.26|35.86|37.25|35.85|2
1684621800000|2023-05-20 22:30:00|37.27|35.87|37.3|35.9|37.3|35.9|37.27|35.87|5
1684622100000|2023-05-20 22:35:00|37.29|35.89|37.3|35.9|37.31|35.91|37.29|35.89|8
1684622400000|2023-05-20 22:40:00|37.31|35.91|37.28|35.88|37.31|35.91|37.26|35.86|9
1684622700000|2023-05-20 22:45:00|37.29|35.89|37.31|35.91|37.31|35.91|37.28|35.88|12
1684623000000|2023-05-20 22:50:00|37.3|35.9|37.3|35.9|37.3|35.9|37.3|35.9|1
1684623300000|2023-05-20 22:55:00|37.29|35.89|37.31|35.91|37.31|35.91|37.29|35.89|3
1684623600000|2023-05-20 23:00:00|37.3|35.9|37.3|35.9|37.3|35.9|37.29|35.89|3
1684623900000|2023-05-20 23:05:00|37.29|35.89|37.29|35.89|37.3|35.9|37.29|35.89|3
1684624200000|2023-05-20 23:10:00|37.3|35.9|37.3|35.9|37.3|35.9|37.28|35.88|5
1684624500000|2023-05-20 23:15:00|37.29|35.89|37.3|35.9|37.3|35.9|37.29|35.89|10
1684624800000|2023-05-20 23:20:00|37.32|35.92|37.32|35.92|37.32|35.92|37.3|35.9|12
1684625100000|2023-05-20 23:25:00|37.3|35.9|37.3|35.9|37.31|35.91|37.3|35.9|3
1684625400000|2023-05-20 23:30:00|37.31|35.91|37.33|35.93|37.33|35.93|37.31|35.91|10
1684625700000|2023-05-20 23:35:00|37.34|35.94|37.34|35.94|37.35|35.95|37.33|35.93|13
1684626000000|2023-05-20 23:40:00|37.35|35.95|37.35|35.95|37.35|35.95|37.34|35.94|3
1684626300000|2023-05-20 23:45:00|37.34|35.94|37.34|35.94|37.35|35.95|37.32|35.92|13
1684626600000|2023-05-20 23:50:00|37.33|35.93|37.33|35.93|37.34|35.94|37.32|35.92|10
1684626900000|2023-05-20 23:55:00|37.34|35.94|37.34|35.94|37.35|35.95|37.33|35.93|14
1684627200000|2023-05-21 00:00:00|37.35|35.95|37.33|35.93|37.36|35.96|37.33|35.93|13
1684627500000|2023-05-21 00:05:00|37.32|35.92|37.31|35.91|37.33|35.93|37.31|35.91|9
1684627800000|2023-05-21 00:10:00|37.3|35.9|37.29|35.89|37.3|35.9|37.24|35.84|27
1684628100000|2023-05-21 00:15:00|37.3|35.9|37.29|35.89|37.3|35.9|37.29|35.89|2
1684628400000|2023-05-21 00:20:00|37.3|35.9|37.32|35.92|37.32|35.92|37.3|35.9|3
1684628700000|2023-05-21 00:25:00|37.33|35.93|37.35|35.95|37.35|35.95|37.33|35.93|13
1684629000000|2023-05-21 00:30:00|37.34|35.94|37.37|35.97|37.37|35.97|37.34|35.94|9
1684629300000|2023-05-21 00:35:00|37.38|35.98|37.35|35.95|37.39|35.99|37.34|35.94|16
1684629600000|2023-05-21 00:40:00|37.36|35.96|37.34|35.94|37.37|35.97|37.34|35.94|11
1684629900000|2023-05-21 00:45:00|37.35|35.95|37.44|36.04|37.44|36.04|37.35|35.95|25
1684630200000|2023-05-21 00:50:00|37.45|36.05|37.43|36.03|37.47|36.07|37.42|36.02|36
1684630500000|2023-05-21 00:55:00|37.42|36.02|37.45|36.05|37.45|36.05|37.42|36.02|8
1684630800000|2023-05-21 01:00:00|37.46|36.06|37.39|35.99|37.47|36.07|37.38|35.98|24
1684631100000|2023-05-21 01:05:00|37.38|35.98|37.4|36|37.42|36.02|37.38|35.98|17
1684631400000|2023-05-21 01:10:00|37.41|36.01|37.4|36|37.41|36.01|37.4|36|4
1684631700000|2023-05-21 01:15:00|37.41|36.01|37.41|36.01|37.41|36.01|37.39|35.99|11
1684632000000|2023-05-21 01:20:00|37.42|36.02|37.37|35.97|37.42|36.02|37.36|35.96|12
1684632300000|2023-05-21 01:25:00|37.36|35.96|37.35|35.95|37.37|35.97|37.34|35.94|20
1684632600000|2023-05-21 01:30:00|37.36|35.96|37.38|35.98|37.38|35.98|37.36|35.96|7
1684632900000|2023-05-21 01:35:00|37.39|35.99|37.37|35.97|37.39|35.99|37.37|35.97|5
1684633200000|2023-05-21 01:40:00|37.38|35.98|37.37|35.97|37.38|35.98|37.37|35.97|2
1684633500000|2023-05-21 01:45:00|37.36|35.96|37.32|35.92|37.36|35.96|37.32|35.92|17
1684633800000|2023-05-21 01:50:00|37.31|35.91|37.29|35.89|37.32|35.92|37.26|35.86|19
1684634100000|2023-05-21 01:55:00|37.28|35.88|37.28|35.88|37.29|35.89|37.26|35.86|27
1684634400000|2023-05-21 02:00:00|37.29|35.89|37.26|35.86|37.29|35.89|37.26|35.86|12
1684634700000|2023-05-21 02:05:00|37.27|35.87|37.26|35.86|37.3|35.9|37.26|35.86|20
1684635000000|2023-05-21 02:10:00|37.27|35.87|37.26|35.86|37.28|35.88|37.26|35.86|8
1684635300000|2023-05-21 02:15:00|37.25|35.85|37.25|35.85|37.27|35.87|37.25|35.85|9
1684635600000|2023-05-21 02:20:00|37.26|35.86|37.23|35.83|37.26|35.86|37.23|35.83|10
1684635900000|2023-05-21 02:25:00|37.22|35.82|37.25|35.85|37.25|35.85|37.22|35.82|18
1684636200000|2023-05-21 02:30:00|37.24|35.84|37.27|35.87|37.28|35.88|37.23|35.83|10
1684636500000|2023-05-21 02:35:00|37.28|35.88|37.28|35.88|37.29|35.89|37.28|35.88|3
1684636800000|2023-05-21 02:40:00|37.27|35.87|37.25|35.85|37.27|35.87|37.24|35.84|11
1684637100000|2023-05-21 02:45:00|37.24|35.84|37.23|35.83|37.24|35.84|37.23|35.83|4
1684637400000|2023-05-21 02:50:00|37.24|35.84|37.22|35.82|37.24|35.84|37.22|35.82|17
1684637700000|2023-05-21 02:55:00|37.23|35.83|37.23|35.83|37.24|35.84|37.23|35.83|3
1684638000000|2023-05-21 03:00:00|37.22|35.82|37.19|35.79|37.22|35.82|37.18|35.78|18
1684638300000|2023-05-21 03:05:00|37.2|35.8|37.19|35.79|37.2|35.8|37.19|35.79|2
1684638600000|2023-05-21 03:10:00|37.2|35.8|37.22|35.82|37.24|35.84|37.2|35.8|19
1684638900000|2023-05-21 03:15:00|37.21|35.81|37.23|35.83|37.23|35.83|37.21|35.81|3
1684639200000|2023-05-21 03:20:00|37.24|35.84|37.19|35.79|37.24|35.84|37.18|35.78|12
1684639500000|2023-05-21 03:25:00|37.2|35.8|37.24|35.84|37.24|35.84|37.2|35.8|15
1684639800000|2023-05-21 03:30:00|37.23|35.83|37.23|35.83|37.23|35.83|37.21|35.81|11
1684640100000|2023-05-21 03:35:00|37.22|35.82|37.23|35.83|37.23|35.83|37.22|35.82|2
1684640400000|2023-05-21 03:40:00|37.24|35.84|37.24|35.84|37.24|35.84|37.23|35.83|3
1684640700000|2023-05-21 03:45:00|37.23|35.83|37.22|35.82|37.24|35.84|37.22|35.82|4
1684641000000|2023-05-21 03:50:00|37.23|35.83|37.27|35.87|37.27|35.87|37.23|35.83|7
1684641600000|2023-05-21 04:00:00|37.26|35.86|37.26|35.86|37.28|35.88|37.25|35.85|15
1684641900000|2023-05-21 04:05:00|37.27|35.87|37.24|35.84|37.27|35.87|37.22|35.82|16
1684642200000|2023-05-21 04:10:00|37.23|35.83|37.22|35.82|37.24|35.84|37.22|35.82|6
1684642500000|2023-05-21 04:15:00|37.21|35.81|37.21|35.81|37.22|35.82|37.2|35.8|13
1684642800000|2023-05-21 04:20:00|37.22|35.82|37.23|35.83|37.23|35.83|37.22|35.82|2
1684643100000|2023-05-21 04:25:00|37.24|35.84|37.24|35.84|37.24|35.84|37.23|35.83|17
1684643400000|2023-05-21 04:30:00|37.23|35.83|37.23|35.83|37.24|35.84|37.21|35.81|9
1684643700000|2023-05-21 04:35:00|37.22|35.82|37.22|35.82|37.22|35.82|37.21|35.81|5
1684644000000|2023-05-21 04:40:00|37.23|35.83|37.24|35.84|37.25|35.85|37.23|35.83|6
1684644300000|2023-05-21 04:45:00|37.25|35.85|37.26|35.86|37.26|35.86|37.24|35.84|14
1684644600000|2023-05-21 04:50:00|37.27|35.87|37.29|35.89|37.29|35.89|37.25|35.85|15
1684644900000|2023-05-21 04:55:00|37.3|35.9|37.27|35.87|37.3|35.9|37.26|35.86|12
1684645200000|2023-05-21 05:00:00|37.28|35.88|37.27|35.87|37.29|35.89|37.25|35.85|14
1684645500000|2023-05-21 05:05:00|37.28|35.88|37.26|35.86|37.28|35.88|37.26|35.86|17
1684645800000|2023-05-21 05:10:00|37.27|35.87|37.25|35.85|37.27|35.87|37.25|35.85|3
1684646100000|2023-05-21 05:15:00|37.26|35.86|37.26|35.86|37.26|35.86|37.26|35.86|1
1684646400000|2023-05-21 05:20:00|37.27|35.87|37.26|35.86|37.27|35.87|37.26|35.86|14
1684646700000|2023-05-21 05:25:00|37.27|35.87|37.29|35.89|37.29|35.89|37.26|35.86|7
1684647000000|2023-05-21 05:30:00|37.28|35.88|37.28|35.88|37.3|35.9|37.28|35.88|5
1684647300000|2023-05-21 05:35:00|37.29|35.89|37.31|35.91|37.31|35.91|37.29|35.89|15
1684647600000|2023-05-21 05:40:00|37.3|35.9|37.29|35.89|37.31|35.91|37.29|35.89|12
1684647900000|2023-05-21 05:45:00|37.28|35.88|37.29|35.89|37.29|35.89|37.28|35.88|4
1684648200000|2023-05-21 05:50:00|37.28|35.88|37.27|35.87|37.29|35.89|37.26|35.86|8
1684648500000|2023-05-21 05:55:00|37.26|35.86|37.23|35.83|37.26|35.86|37.23|35.83|6
1684648800000|2023-05-21 06:00:00|37.24|35.84|37.22|35.82|37.24|35.84|37.22|35.82|13
1684649100000|2023-05-21 06:05:00|37.23|35.83|37.22|35.82|37.24|35.84|37.22|35.82|4
1684649400000|2023-05-21 06:10:00|37.23|35.83|37.23|35.83|37.23|35.83|37.22|35.82|5
1684649700000|2023-05-21 06:15:00|37.21|35.81|37.21|35.81|37.21|35.81|37.19|35.79|9
1684650000000|2023-05-21 06:20:00|37.22|35.82|37.22|35.82|37.22|35.82|37.22|35.82|1
1684650300000|2023-05-21 06:25:00|37.23|35.83|37.24|35.84|37.24|35.84|37.23|35.83|2
1684650600000|2023-05-21 06:30:00|37.23|35.83|37.21|35.81|37.23|35.83|37.21|35.81|5
1684650900000|2023-05-21 06:35:00|37.22|35.82|37.2|35.8|37.22|35.82|37.2|35.8|7
1684651200000|2023-05-21 06:40:00|37.21|35.81|37.21|35.81|37.21|35.81|37.2|35.8|9
1684651500000|2023-05-21 06:45:00|37.2|35.8|37.23|35.83|37.23|35.83|37.2|35.8|8
1684651800000|2023-05-21 06:50:00|37.24|35.84|37.24|35.84|37.24|35.84|37.24|35.84|1
1684652100000|2023-05-21 06:55:00|37.23|35.83|37.24|35.84|37.24|35.84|37.22|35.82|6
1684652400000|2023-05-21 07:00:00|37.23|35.83|37.23|35.83|37.23|35.83|37.2|35.8|19
1684652700000|2023-05-21 07:05:00|37.24|35.84|37.24|35.84|37.24|35.84|37.23|35.83|3
1684653000000|2023-05-21 07:10:00|37.23|35.83|37.21|35.81|37.23|35.83|37.21|35.81|3
1684653300000|2023-05-21 07:15:00|37.2|35.8|37.24|35.84|37.25|35.85|37.2|35.8|15
1684653600000|2023-05-21 07:20:00|37.25|35.85|37.25|35.85|37.25|35.85|37.24|35.84|3
1684653900000|2023-05-21 07:25:00|37.24|35.84|37.25|35.85|37.26|35.86|37.24|35.84|4
1684654200000|2023-05-21 07:30:00|37.24|35.84|37.22|35.82|37.24|35.84|37.21|35.81|7
1684654500000|2023-05-21 07:35:00|37.23|35.83|37.25|35.85|37.25|35.85|37.23|35.83|3
1684654800000|2023-05-21 07:40:00|37.24|35.84|37.24|35.84|37.25|35.85|37.23|35.83|9
1684655100000|2023-05-21 07:45:00|37.23|35.83|37.23|35.83|37.24|35.84|37.22|35.82|7
1684655400000|2023-05-21 07:50:00|37.22|35.82|37.22|35.82|37.23|35.83|37.21|35.81|9
1684655700000|2023-05-21 07:55:00|37.23|35.83|37.23|35.83|37.23|35.83|37.22|35.82|5
1684656000000|2023-05-21 08:00:00|37.22|35.82|37.22|35.82|37.23|35.83|37.2|35.8|17
1684656300000|2023-05-21 08:05:00|37.21|35.81|37.23|35.83|37.23|35.83|37.2|35.8|19
1684656600000|2023-05-21 08:10:00|37.22|35.82|37.22|35.82|37.23|35.83|37.21|35.81|15
1684656900000|2023-05-21 08:15:00|37.21|35.81|37.23|35.83|37.23|35.83|37.21|35.81|5
1684657200000|2023-05-21 08:20:00|37.22|35.82|37.21|35.81|37.22|35.82|37.19|35.79|8
1684657500000|2023-05-21 08:25:00|37.22|35.82|37.21|35.81|37.22|35.82|37.2|35.8|28
1684657800000|2023-05-21 08:30:00|37.2|35.8|37.21|35.81|37.21|35.81|37.2|35.8|2
1684658100000|2023-05-21 08:35:00|37.2|35.8|37.2|35.8|37.21|35.81|37.2|35.8|5
1684658400000|2023-05-21 08:40:00|37.21|35.81|37.2|35.8|37.21|35.81|37.2|35.8|4
1684658700000|2023-05-21 08:45:00|37.19|35.79|37.22|35.82|37.22|35.82|37.19|35.79|6
1684659000000|2023-05-21 08:50:00|37.23|35.83|37.22|35.82|37.23|35.83|37.22|35.82|2
1684659300000|2023-05-21 08:55:00|37.21|35.81|37.22|35.82|37.22|35.82|37.21|35.81|4
1684659600000|2023-05-21 09:00:00|37.21|35.81|37.2|35.8|37.21|35.81|37.19|35.79|10
1684659900000|2023-05-21 09:05:00|37.21|35.81|37.19|35.79|37.21|35.81|37.19|35.79|9
1684660200000|2023-05-21 09:10:00|37.2|35.8|37.2|35.8|37.21|35.81|37.19|35.79|13
1684660500000|2023-05-21 09:15:00|37.19|35.79|37.21|35.81|37.21|35.81|37.18|35.78|11
1684660800000|2023-05-21 09:20:00|37.22|35.82|37.21|35.81|37.22|35.82|37.21|35.81|4
1684661100000|2023-05-21 09:25:00|37.22|35.82|37.21|35.81|37.22|35.82|37.2|35.8|12
1684661400000|2023-05-21 09:30:00|37.2|35.8|37.2|35.8|37.21|35.81|37.2|35.8|3
1684661700000|2023-05-21 09:35:00|37.19|35.79|37.2|35.8|37.2|35.8|37.19|35.79|4
1684662300000|2023-05-21 09:45:00|37.19|35.79|37.2|35.8|37.2|35.8|37.19|35.79|6
1684662600000|2023-05-21 09:50:00|37.19|35.79|37.19|35.79|37.2|35.8|37.19|35.79|3
1684662900000|2023-05-21 09:55:00|37.2|35.8|37.2|35.8|37.2|35.8|37.19|35.79|31
1684663500000|2023-05-21 10:05:00|37.19|35.79|37.19|35.79|37.19|35.79|37.19|35.79|1
1684663800000|2023-05-21 10:10:00|37.18|35.78|37.17|35.77|37.18|35.78|37.16|35.76|4
1684664100000|2023-05-21 10:15:00|37.16|35.76|37.16|35.76|37.17|35.77|37.16|35.76|3
1684664400000|2023-05-21 10:20:00|37.17|35.77|37.16|35.76|37.17|35.77|37.16|35.76|2
1684664700000|2023-05-21 10:25:00|37.17|35.77|37.16|35.76|37.17|35.77|37.16|35.76|2
1684665000000|2023-05-21 10:30:00|37.17|35.77|37.15|35.75|37.17|35.77|37.15|35.75|3
1684665300000|2023-05-21 10:35:00|37.14|35.74|37.15|35.75|37.15|35.75|37.14|35.74|14
1684665600000|2023-05-21 10:40:00|37.14|35.74|37.11|35.71|37.15|35.75|37.09|35.69|25
1684665900000|2023-05-21 10:45:00|37.1|35.7|37|35.6|37.1|35.7|37|35.6|52
1684666200000|2023-05-21 10:50:00|36.99|35.59|36.92|35.52|37|35.6|36.85|35.45|78
1684666500000|2023-05-21 10:55:00|36.91|35.51|36.83|35.43|36.92|35.52|36.79|35.39|61
1684666800000|2023-05-21 11:00:00|36.82|35.42|36.84|35.44|36.86|35.46|36.77|35.37|47
1684667100000|2023-05-21 11:05:00|36.83|35.43|36.89|35.49|36.89|35.49|36.83|35.43|26
1684667400000|2023-05-21 11:10:00|36.88|35.48|36.82|35.42|36.88|35.48|36.76|35.36|57
1684667700000|2023-05-21 11:15:00|36.81|35.41|36.8|35.4|36.81|35.41|36.74|35.34|38
1684668000000|2023-05-21 11:20:00|36.79|35.39|36.83|35.43|36.83|35.43|36.77|35.37|24
1684668300000|2023-05-21 11:25:00|36.82|35.42|36.83|35.43|36.83|35.43|36.78|35.38|30
1684668600000|2023-05-21 11:30:00|36.84|35.44|36.88|35.48|36.88|35.48|36.81|35.41|24
1684668900000|2023-05-21 11:35:00|36.87|35.47|36.88|35.48|36.9|35.5|36.84|35.44|18
1684669200000|2023-05-21 11:40:00|36.87|35.47|36.89|35.49|36.89|35.49|36.86|35.46|15
1684669500000|2023-05-21 11:45:00|36.88|35.48|36.91|35.51|36.91|35.51|36.88|35.48|8
1684669800000|2023-05-21 11:50:00|36.9|35.5|36.86|35.46|36.91|35.51|36.83|35.43|35
1684670100000|2023-05-21 11:55:00|36.85|35.45|36.85|35.45|36.86|35.46|36.83|35.43|23
1684670400000|2023-05-21 12:00:00|36.84|35.44|36.84|35.44|36.86|35.46|36.78|35.38|32
1684670700000|2023-05-21 12:05:00|36.83|35.43|36.88|35.48|36.88|35.48|36.83|35.43|14
1684671000000|2023-05-21 12:10:00|36.87|35.47|36.84|35.44|36.87|35.47|36.83|35.43|10
1684671300000|2023-05-21 12:15:00|36.83|35.43|36.86|35.46|36.86|35.46|36.83|35.43|10
1684671600000|2023-05-21 12:20:00|36.85|35.45|36.86|35.46|36.86|35.46|36.83|35.43|14
1684671900000|2023-05-21 12:25:00|36.85|35.45|36.85|35.45|36.86|35.46|36.85|35.45|11
1684672200000|2023-05-21 12:30:00|36.84|35.44|36.9|35.5|36.91|35.51|36.84|35.44|19
1684672500000|2023-05-21 12:35:00|36.89|35.49|36.88|35.48|36.9|35.5|36.87|35.47|28
1684672800000|2023-05-21 12:40:00|36.87|35.47|36.88|35.48|36.89|35.49|36.85|35.45|12
1684673100000|2023-05-21 12:45:00|36.87|35.47|36.88|35.48|36.88|35.48|36.87|35.47|4
1684673400000|2023-05-21 12:50:00|36.89|35.49|36.91|35.51|36.91|35.51|36.88|35.48|5
1684673700000|2023-05-21 12:55:00|36.9|35.5|36.9|35.5|36.94|35.54|36.9|35.5|23
1684674000000|2023-05-21 13:00:00|36.91|35.51|36.93|35.53|36.93|35.53|36.91|35.51|9
1684674300000|2023-05-21 13:05:00|36.92|35.52|36.97|35.57|36.99|35.59|36.92|35.52|9
1684674600000|2023-05-21 13:10:00|36.96|35.56|36.94|35.54|36.96|35.56|36.94|35.54|7
1684674900000|2023-05-21 13:15:00|36.95|35.55|36.96|35.56|36.96|35.56|36.95|35.55|2
1684675200000|2023-05-21 13:20:00|36.95|35.55|36.95|35.55|36.95|35.55|36.93|35.53|5
1684675500000|2023-05-21 13:25:00|36.96|35.56|36.97|35.57|36.99|35.59|36.95|35.55|11
1684675800000|2023-05-21 13:30:00|36.96|35.56|36.95|35.55|36.96|35.56|36.95|35.55|2
1684676100000|2023-05-21 13:35:00|36.94|35.54|36.94|35.54|36.94|35.54|36.91|35.51|15
1684676400000|2023-05-21 13:40:00|36.95|35.55|36.96|35.56|36.97|35.57|36.95|35.55|10
1684676700000|2023-05-21 13:45:00|36.95|35.55|36.98|35.58|36.98|35.58|36.94|35.54|12
1684677000000|2023-05-21 13:50:00|36.97|35.57|36.95|35.55|36.97|35.57|36.94|35.54|5
1684677300000|2023-05-21 13:55:00|36.94|35.54|36.91|35.51|36.94|35.54|36.91|35.51|4
1684677600000|2023-05-21 14:00:00|36.9|35.5|36.91|35.51|36.94|35.54|36.9|35.5|19
1684677900000|2023-05-21 14:05:00|36.92|35.52|36.98|35.58|36.99|35.59|36.91|35.51|27
1684678200000|2023-05-21 14:10:00|36.99|35.59|37.01|35.61|37.01|35.61|36.98|35.58|17
1684678500000|2023-05-21 14:15:00|37|35.6|37.05|35.65|37.05|35.65|37|35.6|18
1684678800000|2023-05-21 14:20:00|37.06|35.66|37.07|35.67|37.08|35.68|37.03|35.63|18
1684679100000|2023-05-21 14:25:00|37.08|35.68|37.11|35.71|37.12|35.72|37.05|35.65|22
1684679400000|2023-05-21 14:30:00|37.12|35.72|37.14|35.74|37.16|35.76|37.12|35.72|12
1684679700000|2023-05-21 14:35:00|37.13|35.73|37.08|35.68|37.13|35.73|37.08|35.68|12
1684680000000|2023-05-21 14:40:00|37.09|35.69|37.12|35.72|37.13|35.73|37.09|35.69|16
1684680300000|2023-05-21 14:45:00|37.11|35.71|37.05|35.65|37.11|35.71|37.05|35.65|19
1684680600000|2023-05-21 14:50:00|37.04|35.64|37.01|35.61|37.04|35.64|37.01|35.61|12
1684680900000|2023-05-21 14:55:00|37|35.6|36.97|35.57|37|35.6|36.93|35.53|36
1684681200000|2023-05-21 15:00:00|36.96|35.56|37.05|35.65|37.07|35.67|36.93|35.53|26
1684681500000|2023-05-21 15:05:00|37.04|35.64|37|35.6|37.04|35.64|36.99|35.59|21
1684681800000|2023-05-21 15:10:00|36.99|35.59|37.02|35.62|37.03|35.63|36.98|35.58|10
1684682100000|2023-05-21 15:15:00|37.01|35.61|37.03|35.63|37.05|35.65|37.01|35.61|9
1684682400000|2023-05-21 15:20:00|37.02|35.62|37.01|35.61|37.03|35.63|37|35.6|18
1684682700000|2023-05-21 15:25:00|37|35.6|37|35.6|37.01|35.61|37|35.6|3
1684683000000|2023-05-21 15:30:00|37.01|35.61|36.89|35.49|37.01|35.61|36.89|35.49|22
1684683300000|2023-05-21 15:35:00|36.88|35.48|36.9|35.5|36.92|35.52|36.88|35.48|23
1684683600000|2023-05-21 15:40:00|36.91|35.51|36.52|35.12|36.91|35.51|36.51|35.11|92
1684683900000|2023-05-21 15:45:00|36.51|35.11|36.76|35.36|36.78|35.38|36.5|35.1|151
1684684200000|2023-05-21 15:50:00|36.75|35.35|36.68|35.28|36.75|35.35|36.64|35.24|85
1684684500000|2023-05-21 15:55:00|36.67|35.27|36.72|35.32|36.72|35.32|36.65|35.25|36
1684684800000|2023-05-21 16:00:00|36.71|35.31|36.67|35.27|36.72|35.32|36.67|35.27|23
1684685100000|2023-05-21 16:05:00|36.68|35.28|36.77|35.37|36.77|35.37|36.66|35.26|33
1684685400000|2023-05-21 16:10:00|36.78|35.38|36.76|35.36|36.78|35.38|36.75|35.35|9
1684685700000|2023-05-21 16:15:00|36.77|35.37|36.7|35.3|36.77|35.37|36.7|35.3|33
1684686000000|2023-05-21 16:20:00|36.69|35.29|36.67|35.27|36.69|35.29|36.66|35.26|13
1684686300000|2023-05-21 16:25:00|36.66|35.26|36.65|35.25|36.67|35.27|36.59|35.19|43
1684686600000|2023-05-21 16:30:00|36.66|35.26|36.72|35.32|36.73|35.33|36.66|35.26|33
1684686900000|2023-05-21 16:35:00|36.71|35.31|36.63|35.23|36.71|35.31|36.63|35.23|13
1684687200000|2023-05-21 16:40:00|36.62|35.22|36.65|35.25|36.67|35.27|36.6|35.2|24
1684687500000|2023-05-21 16:45:00|36.64|35.24|36.58|35.18|36.65|35.25|36.57|35.17|35
1684687800000|2023-05-21 16:50:00|36.59|35.19|36.59|35.19|36.62|35.22|36.56|35.16|21
1684688100000|2023-05-21 16:55:00|36.58|35.18|36.64|35.24|36.64|35.24|36.58|35.18|13
1684688400000|2023-05-21 17:00:00|36.63|35.23|36.65|35.25|36.66|35.26|36.6|35.2|39
1684688700000|2023-05-21 17:05:00|36.64|35.24|36.7|35.3|36.7|35.3|36.61|35.21|20
1684689000000|2023-05-21 17:10:00|36.71|35.31|36.7|35.3|36.71|35.31|36.68|35.28|18
1684689300000|2023-05-21 17:15:00|36.69|35.29|36.68|35.28|36.69|35.29|36.66|35.26|18
1684689600000|2023-05-21 17:20:00|36.67|35.27|36.68|35.28|36.7|35.3|36.67|35.27|18
1684689900000|2023-05-21 17:25:00|36.67|35.27|36.67|35.27|36.69|35.29|36.65|35.25|13
1684690200000|2023-05-21 17:30:00|36.66|35.26|36.68|35.28|36.71|35.31|36.65|35.25|25
1684690500000|2023-05-21 17:35:00|36.67|35.27|36.68|35.28|36.68|35.28|36.6|35.2|36
1684690800000|2023-05-21 17:40:00|36.67|35.27|36.7|35.3|36.7|35.3|36.66|35.26|12
1684691100000|2023-05-21 17:45:00|36.69|35.29|36.64|35.24|36.69|35.29|36.63|35.23|23
1684691400000|2023-05-21 17:50:00|36.63|35.23|36.69|35.29|36.7|35.3|36.63|35.23|33
1684691700000|2023-05-21 17:55:00|36.7|35.3|36.69|35.29|36.7|35.3|36.69|35.29|26
1684692000000|2023-05-21 18:00:00|36.7|35.3|36.7|35.3|36.7|35.3|36.69|35.29|11
1684692300000|2023-05-21 18:05:00|36.71|35.31|36.7|35.3|36.71|35.31|36.7|35.3|8
1684692600000|2023-05-21 18:10:00|36.69|35.29|36.7|35.3|36.7|35.3|36.69|35.29|2
1684692900000|2023-05-21 18:15:00|36.71|35.31|36.73|35.33|36.74|35.34|36.7|35.3|12
1684693200000|2023-05-21 18:20:00|36.74|35.34|36.75|35.35|36.76|35.36|36.73|35.33|22
1684693500000|2023-05-21 18:25:00|36.76|35.36|36.79|35.39|36.8|35.4|36.75|35.35|14
1684693800000|2023-05-21 18:30:00|36.8|35.4|36.8|35.4|36.83|35.43|36.79|35.39|19
1684694100000|2023-05-21 18:35:00|36.79|35.39|36.83|35.43|36.84|35.44|36.79|35.39|23
1684694400000|2023-05-21 18:40:00|36.82|35.42|36.83|35.43|36.83|35.43|36.8|35.4|18
1684694700000|2023-05-21 18:45:00|36.84|35.44|36.83|35.43|36.84|35.44|36.81|35.41|14
1684695000000|2023-05-21 18:50:00|36.82|35.42|36.78|35.38|36.82|35.42|36.77|35.37|11
1684695300000|2023-05-21 18:55:00|36.79|35.39|36.77|35.37|36.79|35.39|36.77|35.37|3
1684695600000|2023-05-21 19:00:00|36.78|35.38|36.77|35.37|36.8|35.4|36.77|35.37|14
1684695900000|2023-05-21 19:05:00|36.78|35.38|36.78|35.38|36.79|35.39|36.77|35.37|5
1684696200000|2023-05-21 19:10:00|36.79|35.39|36.79|35.39|36.81|35.41|36.79|35.39|4
1684696500000|2023-05-21 19:15:00|36.8|35.4|36.77|35.37|36.8|35.4|36.75|35.35|18
1684696800000|2023-05-21 19:20:00|36.76|35.36|36.8|35.4|36.8|35.4|36.76|35.36|18
1684697100000|2023-05-21 19:25:00|36.79|35.39|36.8|35.4|36.8|35.4|36.79|35.39|4
1684697400000|2023-05-21 19:30:00|36.79|35.39|36.8|35.4|36.82|35.42|36.79|35.39|9
1684697700000|2023-05-21 19:35:00|36.81|35.41|36.83|35.43|36.84|35.44|36.81|35.41|7
1684698000000|2023-05-21 19:40:00|36.84|35.44|36.8|35.4|36.84|35.44|36.8|35.4|9
1684698300000|2023-05-21 19:45:00|36.81|35.41|36.8|35.4|36.82|35.42|36.79|35.39|18
1684698600000|2023-05-21 19:50:00|36.79|35.39|36.81|35.41|36.81|35.41|36.79|35.39|5
1684698900000|2023-05-21 19:55:00|36.82|35.42|36.79|35.39|36.82|35.42|36.79|35.39|4
1684699200000|2023-05-21 20:00:00|36.8|35.4|36.78|35.38|36.82|35.42|36.78|35.38|15
1684699500000|2023-05-21 20:05:00|36.76|35.36|36.77|35.37|36.79|35.39|36.75|35.35|8
1684699800000|2023-05-21 20:10:00|36.76|35.36|36.79|35.39|36.8|35.4|36.76|35.36|10
1684700100000|2023-05-21 20:15:00|36.78|35.38|36.8|35.4|36.8|35.4|36.78|35.38|5
1684700400000|2023-05-21 20:20:00|36.79|35.39|36.81|35.41|36.81|35.41|36.79|35.39|3
1684700700000|2023-05-21 20:25:00|36.82|35.42|36.82|35.42|36.82|35.42|36.81|35.41|3
1684701000000|2023-05-21 20:30:00|36.83|35.43|36.85|35.45|36.85|35.45|36.83|35.43|7
1684701300000|2023-05-21 20:35:00|36.84|35.44|36.82|35.42|36.84|35.44|36.79|35.39|9
1684701600000|2023-05-21 20:40:00|36.81|35.41|36.8|35.4|36.81|35.41|36.79|35.39|4
1684701900000|2023-05-21 20:45:00|36.81|35.41|36.81|35.41|36.83|35.43|36.81|35.41|7
1684702200000|2023-05-21 20:50:00|36.82|35.42|36.76|35.36|36.82|35.42|36.75|35.35|21
1684702500000|2023-05-21 20:55:00|36.75|35.35|36.64|35.24|36.76|35.36|36.61|35.21|38
1684702800000|2023-05-21 21:00:00|36.63|35.23|36.61|35.21|36.69|35.29|36.6|35.2|42
1684703100000|2023-05-21 21:05:00|36.6|35.2|36.5|35.1|36.6|35.2|36.42|35.02|125
1684703400000|2023-05-21 21:10:00|36.49|35.09|36.57|35.17|36.61|35.21|36.49|35.09|37
1684703700000|2023-05-21 21:15:00|36.56|35.16|36.59|35.19|36.59|35.19|36.55|35.15|18
1684704000000|2023-05-21 21:20:00|36.58|35.18|36.53|35.13|36.58|35.18|36.5|35.1|44
1684704300000|2023-05-21 21:25:00|36.54|35.14|36.57|35.17|36.59|35.19|36.54|35.14|12
1684704600000|2023-05-21 21:30:00|36.56|35.16|36.64|35.24|36.64|35.24|36.56|35.16|10
1684704900000|2023-05-21 21:35:00|36.65|35.25|36.64|35.24|36.65|35.25|36.63|35.23|8
1684705200000|2023-05-21 21:40:00|36.65|35.25|36.69|35.29|36.69|35.29|36.65|35.25|16
1684705500000|2023-05-21 21:45:00|36.68|35.28|36.66|35.26|36.69|35.29|36.66|35.26|26
1684705800000|2023-05-21 21:50:00|36.67|35.27|36.72|35.32|36.75|35.35|36.67|35.27|14
1684706100000|2023-05-21 21:55:00|36.73|35.33|36.74|35.34|36.74|35.34|36.73|35.33|16
1684706400000|2023-05-21 22:00:00|36.73|35.33|36.77|35.37|36.77|35.37|36.7|35.3|33
1684706700000|2023-05-21 22:05:00|36.76|35.36|36.77|35.37|36.79|35.39|36.76|35.36|5
1684707000000|2023-05-21 22:10:00|36.76|35.36|36.74|35.34|36.76|35.36|36.74|35.34|4
1684707300000|2023-05-21 22:15:00|36.73|35.33|36.78|35.38|36.78|35.38|36.72|35.32|7
1684707600000|2023-05-21 22:20:00|36.79|35.39|36.82|35.42|36.82|35.42|36.79|35.39|8
1684707900000|2023-05-21 22:25:00|36.81|35.41|36.81|35.41|36.83|35.43|36.81|35.41|14
1684708200000|2023-05-21 22:30:00|36.8|35.4|36.82|35.42|36.82|35.42|36.79|35.39|13
1684708500000|2023-05-21 22:35:00|36.81|35.41|36.8|35.4|36.81|35.41|36.8|35.4|4
1684708800000|2023-05-21 22:40:00|36.79|35.39|36.81|35.41|36.82|35.42|36.79|35.39|17
1684709100000|2023-05-21 22:45:00|36.8|35.4|36.79|35.39|36.81|35.41|36.79|35.39|4
1684709400000|2023-05-21 22:50:00|36.8|35.4|36.82|35.42|36.82|35.42|36.8|35.4|9
1684709700000|2023-05-21 22:55:00|36.81|35.41|36.8|35.4|36.81|35.41|36.8|35.4|2
1684710000000|2023-05-21 23:00:00|36.81|35.41|36.81|35.41|36.82|35.42|36.81|35.41|5
1684710300000|2023-05-21 23:05:00|36.82|35.42|36.85|35.45|36.85|35.45|36.82|35.42|6
1684710900000|2023-05-21 23:15:00|36.86|35.46|36.81|35.41|36.86|35.46|36.81|35.41|12
1684711200000|2023-05-21 23:20:00|36.8|35.4|36.82|35.42|36.82|35.42|36.79|35.39|16
1684711500000|2023-05-21 23:25:00|36.81|35.41|36.81|35.41|36.81|35.41|36.81|35.41|1
1684711800000|2023-05-21 23:30:00|36.8|35.4|36.78|35.38|36.8|35.4|36.78|35.38|13
1684712100000|2023-05-21 23:35:00|36.77|35.37|36.81|35.41|36.81|35.41|36.77|35.37|11
1684712400000|2023-05-21 23:40:00|36.8|35.4|36.8|35.4|36.82|35.42|36.8|35.4|6
1684712700000|2023-05-21 23:45:00|36.79|35.39|36.77|35.37|36.8|35.4|36.77|35.37|5
1684713000000|2023-05-21 23:50:00|36.78|35.38|36.74|35.34|36.78|35.38|36.74|35.34|5
1684713300000|2023-05-21 23:55:00|36.73|35.33|36.74|35.34|36.75|35.35|36.7|35.3|14
1684713600000|2023-05-22 00:00:00|36.75|35.35|36.79|35.39|36.79|35.39|36.73|35.33|35
1684713900000|2023-05-22 00:05:00|36.8|35.4|36.86|35.46|36.86|35.46|36.8|35.4|10
1684714200000|2023-05-22 00:10:00|36.85|35.45|36.84|35.44|36.86|35.46|36.84|35.44|8
1684714500000|2023-05-22 00:15:00|36.83|35.43|36.8|35.4|36.83|35.43|36.78|35.38|9
1684714800000|2023-05-22 00:20:00|36.79|35.39|36.72|35.32|36.79|35.39|36.72|35.32|14
1684715100000|2023-05-22 00:25:00|36.71|35.31|36.65|35.25|36.71|35.31|36.63|35.23|37
1684715400000|2023-05-22 00:30:00|36.64|35.24|36.53|35.13|36.64|35.24|36.47|35.07|130
1684715700000|2023-05-22 00:35:00|36.54|35.14|36.5|35.1|36.54|35.14|36.4|35|74
1684716000000|2023-05-22 00:40:00|36.49|35.09|36.45|35.05|36.49|35.09|36.42|35.02|45
1684716300000|2023-05-22 00:45:00|36.46|35.06|36.51|35.11|36.52|35.12|36.35|34.95|96
1684716600000|2023-05-22 00:50:00|36.5|35.1|36.58|35.18|36.58|35.18|36.49|35.09|31
1684716900000|2023-05-22 00:55:00|36.59|35.19|36.56|35.16|36.59|35.19|36.55|35.15|34
1684717200000|2023-05-22 01:00:00|36.55|35.15|36.65|35.25|36.66|35.26|36.55|35.15|41
1684717500000|2023-05-22 01:05:00|36.64|35.24|36.58|35.18|36.64|35.24|36.57|35.17|41
1684717800000|2023-05-22 01:10:00|36.57|35.17|36.57|35.17|36.58|35.18|36.53|35.13|39
1684718100000|2023-05-22 01:15:00|36.56|35.16|36.59|35.19|36.61|35.21|36.49|35.09|58
1684718400000|2023-05-22 01:20:00|36.58|35.18|36.59|35.19|36.62|35.22|36.54|35.14|30
1684718700000|2023-05-22 01:25:00|36.6|35.2|36.65|35.25|36.65|35.25|36.59|35.19|16
1684719000000|2023-05-22 01:30:00|36.66|35.26|36.65|35.25|36.67|35.27|36.63|35.23|18
1684719300000|2023-05-22 01:35:00|36.66|35.26|36.65|35.25|36.66|35.26|36.6|35.2|19
1684719600000|2023-05-22 01:40:00|36.66|35.26|36.7|35.3|36.71|35.31|36.65|35.25|23
1684719900000|2023-05-22 01:45:00|36.71|35.31|36.64|35.24|36.72|35.32|36.63|35.23|27
1684720200000|2023-05-22 01:50:00|36.63|35.23|36.58|35.18|36.63|35.23|36.55|35.15|36
1684720500000|2023-05-22 01:55:00|36.57|35.17|36.56|35.16|36.58|35.18|36.52|35.12|30
1684720800000|2023-05-22 02:00:00|36.55|35.15|36.6|35.2|36.6|35.2|36.53|35.13|30
1684721100000|2023-05-22 02:05:00|36.61|35.21|36.67|35.27|36.67|35.27|36.61|35.21|18
1684721400000|2023-05-22 02:10:00|36.66|35.26|36.72|35.32|36.73|35.33|36.66|35.26|13
1684721700000|2023-05-22 02:15:00|36.73|35.33|36.83|35.43|36.83|35.43|36.73|35.33|26
1684722000000|2023-05-22 02:20:00|36.82|35.42|36.8|35.4|36.83|35.43|36.79|35.39|15
1684722300000|2023-05-22 02:25:00|36.79|35.39|36.79|35.39|36.8|35.4|36.79|35.39|5
1684722600000|2023-05-22 02:30:00|36.8|35.4|36.81|35.41|36.83|35.43|36.8|35.4|13
1684722900000|2023-05-22 02:35:00|36.8|35.4|36.81|35.41|36.81|35.41|36.79|35.39|6
1684723200000|2023-05-22 02:40:00|36.82|35.42|36.86|35.46|36.86|35.46|36.82|35.42|9
1684723500000|2023-05-22 02:45:00|36.85|35.45|36.84|35.44|36.85|35.45|36.8|35.4|11
1684723800000|2023-05-22 02:50:00|36.86|35.46|36.86|35.46|36.9|35.5|36.86|35.46|13
1684724100000|2023-05-22 02:55:00|36.87|35.47|36.86|35.46|36.87|35.47|36.86|35.46|2
1684724400000|2023-05-22 03:00:00|36.87|35.47|36.85|35.45|36.87|35.47|36.84|35.44|5
1684724700000|2023-05-22 03:05:00|36.84|35.44|36.83|35.43|36.84|35.44|36.81|35.41|16
1684725000000|2023-05-22 03:10:00|36.82|35.42|36.8|35.4|36.82|35.42|36.8|35.4|9
1684725300000|2023-05-22 03:15:00|36.79|35.39|36.74|35.34|36.79|35.39|36.74|35.34|22
1684725600000|2023-05-22 03:20:00|36.75|35.35|36.79|35.39|36.79|35.39|36.75|35.35|5
1684725900000|2023-05-22 03:25:00|36.78|35.38|36.78|35.38|36.79|35.39|36.77|35.37|17
1684726200000|2023-05-22 03:30:00|36.79|35.39|36.79|35.39|36.79|35.39|36.78|35.38|3
1684726500000|2023-05-22 03:35:00|36.78|35.38|36.76|35.36|36.78|35.38|36.74|35.34|17
1684726800000|2023-05-22 03:40:00|36.77|35.37|36.85|35.45|36.86|35.46|36.77|35.37|19
1684727100000|2023-05-22 03:45:00|36.84|35.44|36.78|35.38|36.84|35.44|36.78|35.38|14
1684727400000|2023-05-22 03:50:00|36.79|35.39|36.77|35.37|36.79|35.39|36.77|35.37|9
1684727700000|2023-05-22 03:55:00|36.76|35.36|36.76|35.36|36.76|35.36|36.72|35.32|10
1684728000000|2023-05-22 04:00:00|36.78|35.38|36.8|35.4|36.81|35.41|36.78|35.38|11
1684728300000|2023-05-22 04:05:00|36.78|35.38|36.73|35.33|36.78|35.38|36.72|35.32|20
1684728600000|2023-05-22 04:10:00|36.74|35.34|36.74|35.34|36.75|35.35|36.72|35.32|15
1684728900000|2023-05-22 04:15:00|36.73|35.33|36.8|35.4|36.8|35.4|36.73|35.33|10
1684729200000|2023-05-22 04:20:00|36.81|35.41|36.8|35.4|36.81|35.41|36.8|35.4|8
1684729500000|2023-05-22 04:25:00|36.81|35.41|36.84|35.44|36.84|35.44|36.81|35.41|4
1684729800000|2023-05-22 04:30:00|36.85|35.45|36.87|35.47|36.87|35.47|36.83|35.43|13
1684730100000|2023-05-22 04:35:00|36.89|35.49|36.99|35.59|36.99|35.59|36.87|35.47|28
1684730400000|2023-05-22 04:40:00|36.98|35.58|37|35.6|37.02|35.62|36.96|35.56|16
1684730700000|2023-05-22 04:45:00|36.99|35.59|36.95|35.55|36.99|35.59|36.94|35.54|14
1684731000000|2023-05-22 04:50:00|36.96|35.56|36.95|35.55|36.97|35.57|36.94|35.54|8
1684731300000|2023-05-22 04:55:00|36.96|35.56|36.96|35.56|36.96|35.56|36.96|35.56|1
1684731600000|2023-05-22 05:00:00|36.97|35.57|36.97|35.57|37.01|35.61|36.97|35.57|19
1684731900000|2023-05-22 05:05:00|36.98|35.58|36.9|35.5|36.98|35.58|36.9|35.5|22
1684732200000|2023-05-22 05:10:00|36.91|35.51|36.92|35.52|36.92|35.52|36.9|35.5|12
1684732500000|2023-05-22 05:15:00|36.93|35.53|36.89|35.49|36.94|35.54|36.89|35.49|19
1684732800000|2023-05-22 05:20:00|36.88|35.48|36.93|35.53|36.93|35.53|36.88|35.48|10
1684733100000|2023-05-22 05:25:00|36.92|35.52|36.9|35.5|36.92|35.52|36.9|35.5|6
1684733400000|2023-05-22 05:30:00|36.91|35.51|36.93|35.53|36.93|35.53|36.9|35.5|41
1684733700000|2023-05-22 05:35:00|36.94|35.54|36.93|35.53|36.94|35.54|36.92|35.52|8
1684734000000|2023-05-22 05:40:00|36.92|35.52|36.94|35.54|36.96|35.56|36.92|35.52|22
1684734300000|2023-05-22 05:45:00|36.93|35.53|36.88|35.48|36.93|35.53|36.88|35.48|14
1684734600000|2023-05-22 05:50:00|36.89|35.49|36.89|35.49|36.9|35.5|36.88|35.48|5
1684734900000|2023-05-22 05:55:00|36.9|35.5|36.92|35.52|36.92|35.52|36.89|35.49|7
1684735200000|2023-05-22 06:00:00|36.93|35.53|36.9|35.5|36.93|35.53|36.9|35.5|18
1684735500000|2023-05-22 06:05:00|36.91|35.51|36.92|35.52|36.92|35.52|36.89|35.49|8
1684735800000|2023-05-22 06:10:00|36.91|35.51|36.94|35.54|36.95|35.55|36.91|35.51|18
1684736100000|2023-05-22 06:15:00|36.95|35.55|37.05|35.65|37.05|35.65|36.95|35.55|26
1684736400000|2023-05-22 06:20:00|37.06|35.66|37.09|35.69|37.12|35.72|37.06|35.66|23
1684736700000|2023-05-22 06:25:00|37.1|35.7|37.13|35.73|37.13|35.73|37.1|35.7|18
1684737000000|2023-05-22 06:30:00|37.14|35.74|37.11|35.71|37.14|35.74|37.11|35.71|20
1684737300000|2023-05-22 06:35:00|37.1|35.7|37.05|35.65|37.11|35.71|37.04|35.64|15
1684737600000|2023-05-22 06:40:00|37.04|35.64|37.05|35.65|37.08|35.68|37.04|35.64|18
1684737900000|2023-05-22 06:45:00|37.06|35.66|36.99|35.59|37.09|35.69|36.97|35.57|30
1684738200000|2023-05-22 06:50:00|37|35.6|37.05|35.65|37.05|35.65|37|35.6|24
1684738500000|2023-05-22 06:55:00|37.06|35.66|37.05|35.65|37.07|35.67|37.05|35.65|15
1684738800000|2023-05-22 07:00:00|37.06|35.66|37.07|35.67|37.09|35.69|37.06|35.66|24
1684739100000|2023-05-22 07:05:00|37.08|35.68|37.04|35.64|37.08|35.68|37.04|35.64|11
1684739400000|2023-05-22 07:10:00|37.05|35.65|37.09|35.69|37.09|35.69|37.05|35.65|9
1684739700000|2023-05-22 07:15:00|37.1|35.7|37.08|35.68|37.1|35.7|37.08|35.68|9
1684740000000|2023-05-22 07:20:00|37.09|35.69|37.07|35.67|37.11|35.71|37.06|35.66|12
1684740300000|2023-05-22 07:25:00|37.06|35.66|37.05|35.65|37.06|35.66|37.04|35.64|4
1684740600000|2023-05-22 07:30:00|37.06|35.66|37.06|35.66|37.07|35.67|37.02|35.62|14
1684740900000|2023-05-22 07:35:00|37.07|35.67|37.1|35.7|37.1|35.7|37.07|35.67|20
1684741200000|2023-05-22 07:40:00|37.11|35.71|37.07|35.67|37.11|35.71|37.06|35.66|15
1684741500000|2023-05-22 07:45:00|37.08|35.68|37.08|35.68|37.09|35.69|37.07|35.67|7
1684741800000|2023-05-22 07:50:00|37.06|35.66|37.07|35.67|37.08|35.68|37.06|35.66|3
1684742100000|2023-05-22 07:55:00|37.06|35.66|37|35.6|37.06|35.66|37|35.6|14
1684742400000|2023-05-22 08:00:00|36.99|35.59|37.03|35.63|37.04|35.64|36.97|35.57|47
1684742700000|2023-05-22 08:05:00|37.04|35.64|37.03|35.63|37.04|35.64|37.02|35.62|10
1684743000000|2023-05-22 08:10:00|37.02|35.62|37.04|35.64|37.04|35.64|37.02|35.62|7
1684743300000|2023-05-22 08:15:00|37.03|35.63|37.02|35.62|37.04|35.64|37.01|35.61|10
1684743600000|2023-05-22 08:20:00|37.03|35.63|37.02|35.62|37.03|35.63|37.02|35.62|4
1684743900000|2023-05-22 08:25:00|37.01|35.61|36.99|35.59|37.01|35.61|36.94|35.54|16
1684744200000|2023-05-22 08:30:00|37|35.6|37.06|35.66|37.09|35.69|37|35.6|15
1684744500000|2023-05-22 08:35:00|37.07|35.67|37.08|35.68|37.09|35.69|37.06|35.66|18
1684744800000|2023-05-22 08:40:00|37.09|35.69|37.23|35.83|37.23|35.83|37.06|35.66|30
1684745100000|2023-05-22 08:45:00|37.22|35.82|37.25|35.85|37.25|35.85|37.18|35.78|51
1684745400000|2023-05-22 08:50:00|37.24|35.84|37.37|35.97|37.37|35.97|37.24|35.84|61
1684745700000|2023-05-22 08:55:00|37.36|35.96|37.38|35.98|37.4|36|37.28|35.88|70
1684746000000|2023-05-22 09:00:00|37.36|35.96|37.56|36.16|37.56|36.16|37.35|35.95|88
1684746300000|2023-05-22 09:05:00|37.55|36.15|37.7|36.3|37.7|36.3|37.55|36.15|36
1684746600000|2023-05-22 09:10:00|37.71|36.31|37.81|36.41|37.83|36.43|37.65|36.25|78
1684746900000|2023-05-22 09:15:00|37.82|36.42|37.93|36.53|37.93|36.53|37.65|36.25|167
1684747200000|2023-05-22 09:20:00|37.92|36.52|37.79|36.39|38.07|36.67|37.72|36.32|169
1684747500000|2023-05-22 09:25:00|37.8|36.4|37.83|36.43|37.89|36.49|37.78|36.38|95
1684747800000|2023-05-22 09:30:00|37.85|36.45|37.96|36.56|38.09|36.69|37.85|36.45|97
1684748100000|2023-05-22 09:35:00|37.97|36.57|37.91|36.51|38.1|36.7|37.88|36.48|128
1684748400000|2023-05-22 09:40:00|37.9|36.5|37.72|36.32|37.93|36.53|37.72|36.32|80
1684748700000|2023-05-22 09:45:00|37.71|36.31|37.69|36.29|37.75|36.35|37.62|36.22|80
1684749000000|2023-05-22 09:50:00|37.7|36.3|37.67|36.27|37.75|36.35|37.64|36.24|59
1684749300000|2023-05-22 09:55:00|37.68|36.28|37.61|36.21|37.71|36.31|37.61|36.21|46
1684749600000|2023-05-22 10:00:00|37.62|36.22|37.63|36.23|37.69|36.29|37.62|36.22|62
1684749900000|2023-05-22 10:05:00|37.62|36.22|37.62|36.22|37.63|36.23|37.61|36.21|29
1684750200000|2023-05-22 10:10:00|37.63|36.23|37.65|36.25|37.65|36.25|37.62|36.22|13
1684750500000|2023-05-22 10:15:00|37.66|36.26|37.53|36.13|37.67|36.27|37.53|36.13|50
1684750800000|2023-05-22 10:20:00|37.54|36.14|37.53|36.13|37.56|36.16|37.51|36.11|20
1684751100000|2023-05-22 10:25:00|37.54|36.14|37.53|36.13|37.58|36.18|37.52|36.12|30
1684751400000|2023-05-22 10:30:00|37.52|36.12|37.51|36.11|37.57|36.17|37.5|36.1|35
1684751700000|2023-05-22 10:35:00|37.52|36.12|37.57|36.17|37.58|36.18|37.51|36.11|12
1684752000000|2023-05-22 10:40:00|37.58|36.18|37.59|36.19|37.65|36.25|37.58|36.18|20
1684752300000|2023-05-22 10:45:00|37.6|36.2|37.55|36.15|37.6|36.2|37.53|36.13|14
1684752600000|2023-05-22 10:50:00|37.54|36.14|37.6|36.2|37.61|36.21|37.54|36.14|16
1684752900000|2023-05-22 10:55:00|37.61|36.21|37.61|36.21|37.61|36.21|37.61|36.21|1
1684753200000|2023-05-22 11:00:00|37.59|36.19|37.5|36.1|37.59|36.19|37.5|36.1|11
1684753500000|2023-05-22 11:05:00|37.49|36.09|37.51|36.11|37.52|36.12|37.49|36.09|8
1684753800000|2023-05-22 11:10:00|37.5|36.1|37.47|36.07|37.5|36.1|37.47|36.07|14
1684754100000|2023-05-22 11:15:00|37.48|36.08|37.49|36.09|37.51|36.11|37.45|36.05|23
1684754400000|2023-05-22 11:20:00|37.5|36.1|37.46|36.06|37.51|36.11|37.45|36.05|21
1684754700000|2023-05-22 11:25:00|37.45|36.05|37.43|36.03|37.47|36.07|37.43|36.03|8
1684755000000|2023-05-22 11:30:00|37.41|36.01|37.42|36.02|37.42|36.02|37.39|35.99|22
1684755300000|2023-05-22 11:35:00|37.43|36.03|37.49|36.09|37.5|36.1|37.43|36.03|25
1684755600000|2023-05-22 11:40:00|37.5|36.1|37.55|36.15|37.61|36.21|37.47|36.07|44
1684755900000|2023-05-22 11:45:00|37.56|36.16|37.57|36.17|37.62|36.22|37.53|36.13|34
1684756200000|2023-05-22 11:50:00|37.58|36.18|37.5|36.1|37.58|36.18|37.49|36.09|30
1684756500000|2023-05-22 11:55:00|37.51|36.11|37.52|36.12|37.57|36.17|37.51|36.11|39
1684756800000|2023-05-22 12:00:00|37.54|36.14|37.59|36.19|37.61|36.21|37.49|36.09|70
1684757100000|2023-05-22 12:05:00|37.6|36.2|37.55|36.15|37.61|36.21|37.54|36.14|47
1684757400000|2023-05-22 12:10:00|37.56|36.16|37.55|36.15|37.58|36.18|37.54|36.14|40
1684757700000|2023-05-22 12:15:00|37.54|36.14|37.49|36.09|37.54|36.14|37.48|36.08|11
1684758000000|2023-05-22 12:20:00|37.5|36.1|37.54|36.14|37.55|36.15|37.48|36.08|23
1684758300000|2023-05-22 12:25:00|37.55|36.15|37.54|36.14|37.56|36.16|37.54|36.14|5
1684758600000|2023-05-22 12:30:00|37.55|36.15|37.54|36.14|37.55|36.15|37.5|36.1|12
1684758900000|2023-05-22 12:35:00|37.55|36.15|37.48|36.08|37.56|36.16|37.48|36.08|39
1684759200000|2023-05-22 12:40:00|37.49|36.09|37.48|36.08|37.56|36.16|37.47|36.07|25
1684759500000|2023-05-22 12:45:00|37.49|36.09|37.48|36.08|37.5|36.1|37.44|36.04|34
1684759800000|2023-05-22 12:50:00|37.47|36.07|37.46|36.06|37.49|36.09|37.43|36.03|32
1684760100000|2023-05-22 12:55:00|37.45|36.05|37.4|36|37.47|36.07|37.39|35.99|40
1684760400000|2023-05-22 13:00:00|37.41|36.01|37.38|35.98|37.43|36.03|37.36|35.96|46
1684760700000|2023-05-22 13:05:00|37.39|35.99|37.38|35.98|37.4|36|37.34|35.94|36
1684761000000|2023-05-22 13:10:00|37.39|35.99|37.44|36.04|37.45|36.05|37.37|35.97|37
1684761300000|2023-05-22 13:15:00|37.45|36.05|37.46|36.06|37.47|36.07|37.44|36.04|20
1684761600000|2023-05-22 13:20:00|37.47|36.07|37.42|36.02|37.5|36.1|37.41|36.01|30
1684761900000|2023-05-22 13:25:00|37.43|36.03|37.36|35.96|37.43|36.03|37.35|35.95|22
1684762200000|2023-05-22 13:30:00|37.37|35.97|37.57|36.17|37.59|36.19|37.37|35.97|72
1684762500000|2023-05-22 13:35:00|37.58|36.18|37.6|36.2|37.6|36.2|37.53|36.13|55
1684762800000|2023-05-22 13:40:00|37.59|36.19|37.67|36.27|37.72|36.32|37.56|36.16|76
1684763100000|2023-05-22 13:45:00|37.68|36.28|37.64|36.24|37.69|36.29|37.61|36.21|55
1684763400000|2023-05-22 13:50:00|37.65|36.25|37.65|36.25|37.68|36.28|37.64|36.24|39
1684763700000|2023-05-22 13:55:00|37.64|36.24|37.6|36.2|37.67|36.27|37.58|36.18|32
1684764000000|2023-05-22 14:00:00|37.61|36.21|37.49|36.09|37.63|36.23|37.48|36.08|70
1684764300000|2023-05-22 14:05:00|37.5|36.1|37.41|36.01|37.56|36.16|37.38|35.98|104
1684764600000|2023-05-22 14:10:00|37.42|36.02|37.6|36.2|37.63|36.23|37.39|35.99|84
1684764900000|2023-05-22 14:15:00|37.61|36.21|37.58|36.18|37.65|36.25|37.58|36.18|46
1684765200000|2023-05-22 14:20:00|37.59|36.19|37.52|36.12|37.59|36.19|37.51|36.11|16
1684765500000|2023-05-22 14:25:00|37.53|36.13|37.52|36.12|37.59|36.19|37.52|36.12|42
1684765800000|2023-05-22 14:30:00|37.53|36.13|37.51|36.11|37.56|36.16|37.51|36.11|29
1684766100000|2023-05-22 14:35:00|37.5|36.1|37.51|36.11|37.53|36.13|37.5|36.1|16
1684766400000|2023-05-22 14:40:00|37.5|36.1|37.45|36.05|37.5|36.1|37.43|36.03|40
1684766700000|2023-05-22 14:45:00|37.46|36.06|37.47|36.07|37.48|36.08|37.44|36.04|22
1684767000000|2023-05-22 14:50:00|37.46|36.06|37.44|36.04|37.46|36.06|37.42|36.02|19
1684767300000|2023-05-22 14:55:00|37.45|36.05|37.47|36.07|37.47|36.07|37.41|36.01|21
1684767600000|2023-05-22 15:00:00|37.48|36.08|37.47|36.07|37.52|36.12|37.46|36.06|38
1684767900000|2023-05-22 15:05:00|37.48|36.08|37.44|36.04|37.48|36.08|37.43|36.03|33
1684768200000|2023-05-22 15:10:00|37.45|36.05|37.43|36.03|37.45|36.05|37.41|36.01|20
1684768500000|2023-05-22 15:15:00|37.44|36.04|37.42|36.02|37.49|36.09|37.41|36.01|30
1684768800000|2023-05-22 15:20:00|37.41|36.01|37.4|36|37.42|36.02|37.37|35.97|24
1684769100000|2023-05-22 15:25:00|37.41|36.01|37.39|35.99|37.43|36.03|37.39|35.99|15
1684769400000|2023-05-22 15:30:00|37.4|36|37.45|36.05|37.46|36.06|37.4|36|42
1684769700000|2023-05-22 15:35:00|37.44|36.04|37.42|36.02|37.53|36.13|37.42|36.02|35
1684770000000|2023-05-22 15:40:00|37.43|36.03|37.44|36.04|37.46|36.06|37.42|36.02|14
1684770300000|2023-05-22 15:45:00|37.43|36.03|37.43|36.03|37.51|36.11|37.43|36.03|35
1684770600000|2023-05-22 15:50:00|37.44|36.04|37.45|36.05|37.47|36.07|37.43|36.03|22
1684770900000|2023-05-22 15:55:00|37.46|36.06|37.46|36.06|37.48|36.08|37.45|36.05|11
1684771200000|2023-05-22 16:00:00|37.45|36.05|37.55|36.15|37.55|36.15|37.45|36.05|30
1684771500000|2023-05-22 16:05:00|37.54|36.14|37.58|36.18|37.58|36.18|37.53|36.13|17
1684771800000|2023-05-22 16:10:00|37.59|36.19|37.62|36.22|37.65|36.25|37.59|36.19|15
1684772100000|2023-05-22 16:15:00|37.61|36.21|37.56|36.16|37.61|36.21|37.55|36.15|20
1684772400000|2023-05-22 16:20:00|37.55|36.15|37.51|36.11|37.56|36.16|37.49|36.09|32
1684772700000|2023-05-22 16:25:00|37.5|36.1|37.51|36.11|37.56|36.16|37.5|36.1|22
1684773000000|2023-05-22 16:30:00|37.5|36.1|37.47|36.07|37.51|36.11|37.46|36.06|26
1684773300000|2023-05-22 16:35:00|37.48|36.08|37.53|36.13|37.56|36.16|37.48|36.08|12
1684773600000|2023-05-22 16:40:00|37.52|36.12|37.55|36.15|37.56|36.16|37.5|36.1|17
1684773900000|2023-05-22 16:45:00|37.54|36.14|37.5|36.1|37.54|36.14|37.49|36.09|19
1684774200000|2023-05-22 16:50:00|37.51|36.11|37.48|36.08|37.52|36.12|37.48|36.08|26
1684774500000|2023-05-22 16:55:00|37.47|36.07|37.52|36.12|37.52|36.12|37.47|36.07|10
1684774800000|2023-05-22 17:00:00|37.53|36.13|37.53|36.13|37.6|36.2|37.51|36.11|26
1684775100000|2023-05-22 17:05:00|37.52|36.12|37.49|36.09|37.53|36.13|37.47|36.07|16
1684775400000|2023-05-22 17:10:00|37.5|36.1|37.49|36.09|37.52|36.12|37.48|36.08|19
1684775700000|2023-05-22 17:15:00|37.48|36.08|37.48|36.08|37.48|36.08|37.44|36.04|25
1684776000000|2023-05-22 17:20:00|37.49|36.09|37.46|36.06|37.52|36.12|37.44|36.04|24
1684776300000|2023-05-22 17:25:00|37.47|36.07|37.44|36.04|37.47|36.07|37.42|36.02|13
1684776600000|2023-05-22 17:30:00|37.45|36.05|37.47|36.07|37.48|36.08|37.45|36.05|12
1684776900000|2023-05-22 17:35:00|37.48|36.08|37.5|36.1|37.5|36.1|37.45|36.05|14
1684777200000|2023-05-22 17:40:00|37.51|36.11|37.48|36.08|37.52|36.12|37.48|36.08|22
1684777500000|2023-05-22 17:45:00|37.49|36.09|37.5|36.1|37.5|36.1|37.48|36.08|7
1684777800000|2023-05-22 17:50:00|37.49|36.09|37.49|36.09|37.49|36.09|37.47|36.07|11
1684778100000|2023-05-22 17:55:00|37.5|36.1|37.48|36.08|37.52|36.12|37.47|36.07|15
1684778400000|2023-05-22 18:00:00|37.5|36.1|37.54|36.14|37.54|36.14|37.5|36.1|13
1684778700000|2023-05-22 18:05:00|37.53|36.13|37.52|36.12|37.54|36.14|37.52|36.12|22
1684779000000|2023-05-22 18:10:00|37.54|36.14|37.55|36.15|37.55|36.15|37.53|36.13|10
1684779300000|2023-05-22 18:15:00|37.54|36.14|37.6|36.2|37.6|36.2|37.53|36.13|14
1684779600000|2023-05-22 18:20:00|37.59|36.19|37.59|36.19|37.6|36.2|37.58|36.18|9
1684779900000|2023-05-22 18:25:00|37.58|36.18|37.63|36.23|37.63|36.23|37.58|36.18|11
1684780200000|2023-05-22 18:30:00|37.62|36.22|37.6|36.2|37.62|36.22|37.58|36.18|17
1684780500000|2023-05-22 18:35:00|37.59|36.19|37.58|36.18|37.6|36.2|37.57|36.17|16
1684780800000|2023-05-22 18:40:00|37.57|36.17|37.56|36.16|37.57|36.17|37.53|36.13|19
1684781100000|2023-05-22 18:45:00|37.57|36.17|37.54|36.14|37.57|36.17|37.52|36.12|12
1684781400000|2023-05-22 18:50:00|37.55|36.15|37.55|36.15|37.56|36.16|37.53|36.13|11
1684781700000|2023-05-22 18:55:00|37.54|36.14|37.55|36.15|37.56|36.16|37.54|36.14|6
1684782000000|2023-05-22 19:00:00|37.56|36.16|37.57|36.17|37.59|36.19|37.55|36.15|16
1684782300000|2023-05-22 19:05:00|37.56|36.16|37.54|36.14|37.56|36.16|37.54|36.14|3
1684782600000|2023-05-22 19:10:00|37.53|36.13|37.52|36.12|37.54|36.14|37.52|36.12|7
1684782900000|2023-05-22 19:15:00|37.53|36.13|37.52|36.12|37.55|36.15|37.52|36.12|13
1684783200000|2023-05-22 19:20:00|37.54|36.14|37.53|36.13|37.54|36.14|37.53|36.13|2
1684783500000|2023-05-22 19:25:00|37.54|36.14|37.55|36.15|37.55|36.15|37.51|36.11|16
1684783800000|2023-05-22 19:30:00|37.56|36.16|37.54|36.14|37.6|36.2|37.54|36.14|20
1684784100000|2023-05-22 19:35:00|37.53|36.13|37.56|36.16|37.56|36.16|37.5|36.1|21
1684784400000|2023-05-22 19:40:00|37.55|36.15|37.57|36.17|37.57|36.17|37.53|36.13|9
1684784700000|2023-05-22 19:45:00|37.58|36.18|37.56|36.16|37.61|36.21|37.55|36.15|19
1684785000000|2023-05-22 19:50:00|37.57|36.17|37.56|36.16|37.58|36.18|37.54|36.14|18
1684785300000|2023-05-22 19:55:00|37.55|36.15|37.55|36.15|37.55|36.15|37.53|36.13|17
1684785600000|2023-05-22 20:00:00|37.56|36.16|37.54|36.14|37.6|36.2|37.53|36.13|22
1684785900000|2023-05-22 20:05:00|37.55|36.15|37.56|36.16|37.56|36.16|37.54|36.14|6
1684786200000|2023-05-22 20:10:00|37.55|36.15|37.6|36.2|37.61|36.21|37.55|36.15|12
1684786500000|2023-05-22 20:15:00|37.59|36.19|37.62|36.22|37.63|36.23|37.58|36.18|26
1684786800000|2023-05-22 20:20:00|37.61|36.21|37.6|36.2|37.61|36.21|37.59|36.19|14
1684787100000|2023-05-22 20:25:00|37.59|36.19|37.57|36.17|37.59|36.19|37.57|36.17|11
1684787400000|2023-05-22 20:30:00|37.56|36.16|37.59|36.19|37.59|36.19|37.56|36.16|12
1684787700000|2023-05-22 20:35:00|37.57|36.17|37.57|36.17|37.57|36.17|37.57|36.17|1
1684788000000|2023-05-22 20:40:00|37.58|36.18|37.6|36.2|37.6|36.2|37.57|36.17|8
1684788300000|2023-05-22 20:45:00|37.61|36.21|37.65|36.25|37.7|36.3|37.61|36.21|32
1684788600000|2023-05-22 20:50:00|37.66|36.26|37.74|36.34|37.78|36.38|37.66|36.26|46
1684788900000|2023-05-22 20:55:00|37.73|36.33|37.7|36.3|37.74|36.34|37.7|36.3|24
1684789200000|2023-05-22 21:00:00|37.69|36.29|37.7|36.3|37.71|36.31|37.67|36.27|20
1684789500000|2023-05-22 21:05:00|37.71|36.31|37.66|36.26|37.71|36.31|37.65|36.25|20
1684789800000|2023-05-22 21:10:00|37.67|36.27|37.72|36.32|37.72|36.32|37.67|36.27|12
1684790100000|2023-05-22 21:15:00|37.71|36.31|37.65|36.25|37.71|36.31|37.65|36.25|71
1684790400000|2023-05-22 21:20:00|37.66|36.26|37.71|36.31|37.71|36.31|37.65|36.25|17
1684790700000|2023-05-22 21:25:00|37.72|36.32|37.69|36.29|37.72|36.32|37.69|36.29|8
1684791000000|2023-05-22 21:30:00|37.68|36.28|37.7|36.3|37.71|36.31|37.67|36.27|11
1684791300000|2023-05-22 21:35:00|37.68|36.28|37.68|36.28|37.7|36.3|37.68|36.28|4
1684791600000|2023-05-22 21:40:00|37.67|36.27|37.62|36.22|37.67|36.27|37.6|36.2|13
1684791900000|2023-05-22 21:45:00|37.61|36.21|37.63|36.23|37.63|36.23|37.58|36.18|23
1684792200000|2023-05-22 21:50:00|37.64|36.24|37.64|36.24|37.64|36.24|37.63|36.23|15
1684792500000|2023-05-22 21:55:00|37.66|36.26|37.65|36.25|37.66|36.26|37.64|36.24|3
1684792800000|2023-05-22 22:00:00|37.64|36.24|37.65|36.25|37.65|36.25|37.61|36.21|21
1684793100000|2023-05-22 22:05:00|37.66|36.26|37.66|36.26|37.68|36.28|37.64|36.24|18
1684793400000|2023-05-22 22:10:00|37.65|36.25|37.66|36.26|37.67|36.27|37.64|36.24|16
1684793700000|2023-05-22 22:15:00|37.67|36.27|37.71|36.31|37.72|36.32|37.66|36.26|13
1684794000000|2023-05-22 22:20:00|37.7|36.3|37.64|36.24|37.7|36.3|37.64|36.24|16
1684794300000|2023-05-22 22:25:00|37.63|36.23|37.62|36.22|37.63|36.23|37.61|36.21|11
1684794600000|2023-05-22 22:30:00|37.63|36.23|37.51|36.11|37.63|36.23|37.5|36.1|33
1684794900000|2023-05-22 22:35:00|37.52|36.12|37.52|36.12|37.53|36.13|37.51|36.11|11
1684795200000|2023-05-22 22:40:00|37.53|36.13|37.56|36.16|37.56|36.16|37.52|36.12|6
1684795500000|2023-05-22 22:45:00|37.55|36.15|37.48|36.08|37.56|36.16|37.48|36.08|16
1684795800000|2023-05-22 22:50:00|37.49|36.09|37.51|36.11|37.53|36.13|37.49|36.09|11
1684796100000|2023-05-22 22:55:00|37.52|36.12|37.49|36.09|37.52|36.12|37.49|36.09|6
1684796400000|2023-05-22 23:00:00|37.5|36.1|37.51|36.11|37.56|36.16|37.5|36.1|23
1684796700000|2023-05-22 23:05:00|37.52|36.12|37.47|36.07|37.52|36.12|37.47|36.07|12
1684797000000|2023-05-22 23:10:00|37.46|36.06|37.48|36.08|37.48|36.08|37.44|36.04|13
1684797300000|2023-05-22 23:15:00|37.47|36.07|37.47|36.07|37.47|36.07|37.44|36.04|21
1684797600000|2023-05-22 23:20:00|37.46|36.06|37.46|36.06|37.49|36.09|37.45|36.05|35
1684797900000|2023-05-22 23:25:00|37.47|36.07|37.46|36.06|37.47|36.07|37.46|36.06|8
1684798200000|2023-05-22 23:30:00|37.47|36.07|37.46|36.06|37.47|36.07|37.44|36.04|11
1684798500000|2023-05-22 23:35:00|37.47|36.07|37.47|36.07|37.47|36.07|37.45|36.05|9
1684798800000|2023-05-22 23:40:00|37.48|36.08|37.49|36.09|37.5|36.1|37.46|36.06|15
1684799100000|2023-05-22 23:45:00|37.5|36.1|37.5|36.1|37.5|36.1|37.49|36.09|7
1684799400000|2023-05-22 23:50:00|37.49|36.09|37.5|36.1|37.5|36.1|37.49|36.09|12
1684799700000|2023-05-22 23:55:00|37.49|36.09|37.5|36.1|37.51|36.11|37.49|36.09|9
1684800000000|2023-05-23 00:00:00|37.51|36.11|37.52|36.12|37.55|36.15|37.51|36.11|32
1684800300000|2023-05-23 00:05:00|37.53|36.13|37.49|36.09|37.55|36.15|37.48|36.08|10
1684800600000|2023-05-23 00:10:00|37.5|36.1|37.45|36.05|37.5|36.1|37.45|36.05|9
1684800900000|2023-05-23 00:15:00|37.46|36.06|37.41|36.01|37.46|36.06|37.39|35.99|20
1684801200000|2023-05-23 00:20:00|37.4|36|37.42|36.02|37.43|36.03|37.39|35.99|19
1684801500000|2023-05-23 00:25:00|37.41|36.01|37.43|36.03|37.43|36.03|37.39|35.99|18
1684801800000|2023-05-23 00:30:00|37.44|36.04|37.47|36.07|37.47|36.07|37.44|36.04|19
1684802100000|2023-05-23 00:35:00|37.48|36.08|37.49|36.09|37.5|36.1|37.47|36.07|18
1684802400000|2023-05-23 00:40:00|37.5|36.1|37.44|36.04|37.5|36.1|37.44|36.04|14
1684802700000|2023-05-23 00:45:00|37.43|36.03|37.41|36.01|37.43|36.03|37.41|36.01|7
1684803000000|2023-05-23 00:50:00|37.4|36|37.38|35.98|37.41|36.01|37.34|35.94|27
1684803300000|2023-05-23 00:55:00|37.37|35.97|37.35|35.95|37.38|35.98|37.3|35.9|38
1684803600000|2023-05-23 01:00:00|37.34|35.94|37.39|35.99|37.4|36|37.33|35.93|17
1684803900000|2023-05-23 01:05:00|37.38|35.98|37.35|35.95|37.39|35.99|37.34|35.94|14
1684804200000|2023-05-23 01:10:00|37.36|35.96|37.4|36|37.4|36|37.36|35.96|13
1684804500000|2023-05-23 01:15:00|37.39|35.99|37.42|36.02|37.43|36.03|37.38|35.98|12
1684804800000|2023-05-23 01:20:00|37.41|36.01|37.4|36|37.41|36.01|37.39|35.99|11
1684805100000|2023-05-23 01:25:00|37.41|36.01|37.55|36.15|37.58|36.18|37.4|36|50
1684805400000|2023-05-23 01:30:00|37.56|36.16|37.64|36.24|37.67|36.27|37.56|36.16|89
1684805700000|2023-05-23 01:35:00|37.65|36.25|37.6|36.2|37.68|36.28|37.58|36.18|54
1684806000000|2023-05-23 01:40:00|37.61|36.21|37.64|36.24|37.66|36.26|37.61|36.21|20
1684806300000|2023-05-23 01:45:00|37.63|36.23|37.67|36.27|37.69|36.29|37.62|36.22|30
1684806600000|2023-05-23 01:50:00|37.68|36.28|37.63|36.23|37.7|36.3|37.63|36.23|21
1684806900000|2023-05-23 01:55:00|37.62|36.22|37.6|36.2|37.62|36.22|37.59|36.19|37
1684807200000|2023-05-23 02:00:00|37.61|36.21|37.67|36.27|37.67|36.27|37.59|36.19|17
1684807500000|2023-05-23 02:05:00|37.68|36.28|37.63|36.23|37.68|36.28|37.63|36.23|20
1684807800000|2023-05-23 02:10:00|37.64|36.24|37.66|36.26|37.67|36.27|37.64|36.24|27
1684808100000|2023-05-23 02:15:00|37.65|36.25|37.66|36.26|37.68|36.28|37.62|36.22|27
1684808400000|2023-05-23 02:20:00|37.67|36.27|37.63|36.23|37.68|36.28|37.62|36.22|39
1684808700000|2023-05-23 02:25:00|37.64|36.24|37.63|36.23|37.65|36.25|37.63|36.23|12
1684809000000|2023-05-23 02:30:00|37.62|36.22|37.57|36.17|37.64|36.24|37.55|36.15|30
1684809300000|2023-05-23 02:35:00|37.58|36.18|37.54|36.14|37.59|36.19|37.54|36.14|13
1684809600000|2023-05-23 02:40:00|37.55|36.15|37.58|36.18|37.59|36.19|37.55|36.15|12
1684809900000|2023-05-23 02:45:00|37.57|36.17|37.57|36.17|37.6|36.2|37.55|36.15|15
1684810200000|2023-05-23 02:50:00|37.58|36.18|37.58|36.18|37.58|36.18|37.53|36.13|20
1684810500000|2023-05-23 02:55:00|37.59|36.19|37.65|36.25|37.66|36.26|37.56|36.16|39
1684810800000|2023-05-23 03:00:00|37.66|36.26|37.65|36.25|37.68|36.28|37.64|36.24|72
1684811100000|2023-05-23 03:05:00|37.63|36.23|37.64|36.24|37.65|36.25|37.62|36.22|31
1684811400000|2023-05-23 03:10:00|37.65|36.25|37.78|36.38|37.81|36.41|37.64|36.24|83
1684811700000|2023-05-23 03:15:00|37.77|36.37|37.83|36.43|37.85|36.45|37.76|36.36|41
1684812000000|2023-05-23 03:20:00|37.84|36.44|37.93|36.53|38.02|36.62|37.84|36.44|162
1684812300000|2023-05-23 03:25:00|37.94|36.54|37.93|36.53|37.96|36.56|37.89|36.49|44
1684812600000|2023-05-23 03:30:00|37.94|36.54|37.96|36.56|37.97|36.57|37.93|36.53|53
1684812900000|2023-05-23 03:35:00|37.97|36.57|38.01|36.61|38.01|36.61|37.97|36.57|19
1684813200000|2023-05-23 03:40:00|38.03|36.63|38.13|36.73|38.23|36.83|38.03|36.63|47
1684813500000|2023-05-23 03:45:00|38.12|36.72|38.17|36.77|38.18|36.78|38.1|36.7|26
1684813800000|2023-05-23 03:50:00|38.18|36.78|38.23|36.83|38.25|36.85|38.18|36.78|21
1684814100000|2023-05-23 03:55:00|38.22|36.82|38.12|36.72|38.25|36.85|38.1|36.7|48
1684814400000|2023-05-23 04:00:00|38.13|36.73|38.18|36.78|38.2|36.8|38.13|36.73|52
1684814700000|2023-05-23 04:05:00|38.19|36.79|38.16|36.76|38.2|36.8|38.14|36.74|26
1684815000000|2023-05-23 04:10:00|38.15|36.75|37.99|36.59|38.16|36.76|37.98|36.58|36
1684815300000|2023-05-23 04:15:00|38|36.6|38.03|36.63|38.07|36.67|37.98|36.58|28
1684815600000|2023-05-23 04:20:00|38.04|36.64|38|36.6|38.06|36.66|38|36.6|27
1684815900000|2023-05-23 04:25:00|37.99|36.59|37.96|36.56|37.99|36.59|37.95|36.55|18
1684816200000|2023-05-23 04:30:00|37.97|36.57|37.93|36.53|37.99|36.59|37.93|36.53|31
1684816500000|2023-05-23 04:35:00|37.94|36.54|37.85|36.45|37.96|36.56|37.84|36.44|55
1684816800000|2023-05-23 04:40:00|37.86|36.46|37.86|36.46|37.88|36.48|37.84|36.44|33
1684817100000|2023-05-23 04:45:00|37.87|36.47|37.85|36.45|37.91|36.51|37.85|36.45|36
1684817400000|2023-05-23 04:50:00|37.86|36.46|37.86|36.46|37.88|36.48|37.85|36.45|17
1684817700000|2023-05-23 04:55:00|37.87|36.47|37.89|36.49|37.89|36.49|37.86|36.46|9
1684818000000|2023-05-23 05:00:00|37.9|36.5|37.89|36.49|37.93|36.53|37.89|36.49|42
1684818300000|2023-05-23 05:05:00|37.9|36.5|37.9|36.5|37.91|36.51|37.89|36.49|11
1684818600000|2023-05-23 05:10:00|37.91|36.51|37.96|36.56|37.97|36.57|37.91|36.51|15
1684818900000|2023-05-23 05:15:00|37.95|36.55|37.91|36.51|37.96|36.56|37.91|36.51|7
1684819200000|2023-05-23 05:20:00|37.9|36.5|37.89|36.49|37.91|36.51|37.88|36.48|9
1684819500000|2023-05-23 05:25:00|37.88|36.48|37.82|36.42|37.93|36.53|37.81|36.41|54
1684819800000|2023-05-23 05:30:00|37.83|36.43|37.82|36.42|37.85|36.45|37.82|36.42|34
1684820100000|2023-05-23 05:35:00|37.83|36.43|37.86|36.46|37.86|36.46|37.83|36.43|22
1684820400000|2023-05-23 05:40:00|37.85|36.45|37.83|36.43|37.87|36.47|37.83|36.43|17
1684820700000|2023-05-23 05:45:00|37.84|36.44|37.88|36.48|37.88|36.48|37.84|36.44|5
1684821000000|2023-05-23 05:50:00|37.89|36.49|37.87|36.47|37.89|36.49|37.85|36.45|20
1684821300000|2023-05-23 05:55:00|37.88|36.48|37.85|36.45|37.89|36.49|37.83|36.43|32
1684821600000|2023-05-23 06:00:00|37.86|36.46|37.91|36.51|37.93|36.53|37.85|36.45|55
1684821900000|2023-05-23 06:05:00|37.92|36.52|37.9|36.5|37.93|36.53|37.89|36.49|29
1684822200000|2023-05-23 06:10:00|37.91|36.51|37.91|36.51|37.95|36.55|37.9|36.5|39
1684822500000|2023-05-23 06:15:00|37.92|36.52|37.88|36.48|37.92|36.52|37.87|36.47|15
1684822800000|2023-05-23 06:20:00|37.87|36.47|37.84|36.44|37.88|36.48|37.83|36.43|23
1684823100000|2023-05-23 06:25:00|37.83|36.43|37.82|36.42|37.83|36.43|37.81|36.41|28
1684823400000|2023-05-23 06:30:00|37.83|36.43|37.8|36.4|37.84|36.44|37.79|36.39|12
1684823700000|2023-05-23 06:35:00|37.79|36.39|37.71|36.31|37.8|36.4|37.71|36.31|32
1684824000000|2023-05-23 06:40:00|37.72|36.32|37.75|36.35|37.75|36.35|37.71|36.31|10
1684824300000|2023-05-23 06:45:00|37.76|36.36|37.73|36.33|37.76|36.36|37.73|36.33|12
1684824600000|2023-05-23 06:50:00|37.72|36.32|37.71|36.31|37.73|36.33|37.69|36.29|12
1684824900000|2023-05-23 06:55:00|37.72|36.32|37.75|36.35|37.76|36.36|37.72|36.32|18
1684825200000|2023-05-23 07:00:00|37.74|36.34|37.73|36.33|37.76|36.36|37.72|36.32|14
1684825500000|2023-05-23 07:05:00|37.74|36.34|37.78|36.38|37.78|36.38|37.74|36.34|19
1684825800000|2023-05-23 07:10:00|37.77|36.37|37.75|36.35|37.78|36.38|37.75|36.35|34
1684826100000|2023-05-23 07:15:00|37.74|36.34|37.78|36.38|37.78|36.38|37.74|36.34|12
1684826400000|2023-05-23 07:20:00|37.79|36.39|37.81|36.41|37.81|36.41|37.79|36.39|3
1684826700000|2023-05-23 07:25:00|37.8|36.4|37.75|36.35|37.8|36.4|37.75|36.35|6
1684827000000|2023-05-23 07:30:00|37.74|36.34|37.72|36.32|37.75|36.35|37.68|36.28|48
1684827300000|2023-05-23 07:35:00|37.73|36.33|37.76|36.36|37.77|36.37|37.73|36.33|24
1684827600000|2023-05-23 07:40:00|37.77|36.37|37.79|36.39|37.8|36.4|37.77|36.37|19
1684827900000|2023-05-23 07:45:00|37.78|36.38|37.8|36.4|37.8|36.4|37.78|36.38|14
1684828200000|2023-05-23 07:50:00|37.79|36.39|37.79|36.39|37.8|36.4|37.77|36.37|15
1684828500000|2023-05-23 07:55:00|37.8|36.4|37.79|36.39|37.82|36.42|37.79|36.39|25
1684828800000|2023-05-23 08:00:00|37.81|36.41|37.77|36.37|37.81|36.41|37.77|36.37|17
1684829100000|2023-05-23 08:05:00|37.76|36.36|37.71|36.31|37.76|36.36|37.71|36.31|16
1684829400000|2023-05-23 08:10:00|37.7|36.3|37.7|36.3|37.72|36.32|37.69|36.29|23
1684829700000|2023-05-23 08:15:00|37.71|36.31|37.64|36.24|37.73|36.33|37.64|36.24|28
1684830000000|2023-05-23 08:20:00|37.65|36.25|37.68|36.28|37.68|36.28|37.64|36.24|13
1684830300000|2023-05-23 08:25:00|37.69|36.29|37.69|36.29|37.71|36.31|37.68|36.28|11
1684830600000|2023-05-23 08:30:00|37.7|36.3|37.69|36.29|37.73|36.33|37.68|36.28|16
1684830900000|2023-05-23 08:35:00|37.68|36.28|37.68|36.28|37.69|36.29|37.67|36.27|13
1684831200000|2023-05-23 08:40:00|37.7|36.3|37.73|36.33|37.73|36.33|37.69|36.29|12
1684831500000|2023-05-23 08:45:00|37.74|36.34|37.71|36.31|37.74|36.34|37.71|36.31|12
1684831800000|2023-05-23 08:50:00|37.72|36.32|37.72|36.32|37.74|36.34|37.71|36.31|19
1684832100000|2023-05-23 08:55:00|37.73|36.33|37.69|36.29|37.73|36.33|37.69|36.29|17
1684832400000|2023-05-23 09:00:00|37.68|36.28|37.68|36.28|37.7|36.3|37.66|36.26|18
1684832700000|2023-05-23 09:05:00|37.69|36.29|37.68|36.28|37.73|36.33|37.67|36.27|15
1684833000000|2023-05-23 09:10:00|37.69|36.29|37.69|36.29|37.71|36.31|37.68|36.28|15
1684833300000|2023-05-23 09:15:00|37.7|36.3|37.64|36.24|37.7|36.3|37.63|36.23|13
1684833600000|2023-05-23 09:20:00|37.63|36.23|37.64|36.24|37.66|36.26|37.63|36.23|8
1684833900000|2023-05-23 09:25:00|37.63|36.23|37.65|36.25|37.65|36.25|37.63|36.23|9
1684834200000|2023-05-23 09:30:00|37.66|36.26|37.68|36.28|37.71|36.31|37.66|36.26|20
1684834500000|2023-05-23 09:35:00|37.71|36.31|37.7|36.3|37.71|36.31|37.67|36.27|20
1684834800000|2023-05-23 09:40:00|37.71|36.31|37.64|36.24|37.71|36.31|37.64|36.24|18
1684835100000|2023-05-23 09:45:00|37.65|36.25|37.65|36.25|37.68|36.28|37.65|36.25|11
1684835400000|2023-05-23 09:50:00|37.66|36.26|37.69|36.29|37.7|36.3|37.66|36.26|8
1684835700000|2023-05-23 09:55:00|37.68|36.28|37.66|36.26|37.69|36.29|37.65|36.25|39
1684836000000|2023-05-23 10:00:00|37.67|36.27|37.67|36.27|37.68|36.28|37.65|36.25|13
1684836300000|2023-05-23 10:05:00|37.68|36.28|37.69|36.29|37.69|36.29|37.66|36.26|10
1684836600000|2023-05-23 10:10:00|37.7|36.3|37.71|36.31|37.71|36.31|37.7|36.3|2
1684836900000|2023-05-23 10:15:00|37.72|36.32|37.73|36.33|37.74|36.34|37.72|36.32|4
1684837200000|2023-05-23 10:20:00|37.74|36.34|37.71|36.31|37.75|36.35|37.71|36.31|14
1684837500000|2023-05-23 10:25:00|37.7|36.3|37.72|36.32|37.72|36.32|37.7|36.3|3
1684837800000|2023-05-23 10:30:00|37.73|36.33|37.72|36.32|37.74|36.34|37.71|36.31|8
1684838100000|2023-05-23 10:35:00|37.73|36.33|37.69|36.29|37.73|36.33|37.69|36.29|11
1684838400000|2023-05-23 10:40:00|37.7|36.3|37.7|36.3|37.71|36.31|37.68|36.28|19
1684838700000|2023-05-23 10:45:00|37.71|36.31|37.71|36.31|37.73|36.33|37.71|36.31|13
1684839000000|2023-05-23 10:50:00|37.7|36.3|37.71|36.31|37.71|36.31|37.7|36.3|2
1684839300000|2023-05-23 10:55:00|37.7|36.3|37.74|36.34|37.75|36.35|37.7|36.3|19
1684839600000|2023-05-23 11:00:00|37.75|36.35|37.76|36.36|37.76|36.36|37.74|36.34|8
1684839900000|2023-05-23 11:05:00|37.77|36.37|37.75|36.35|37.77|36.37|37.75|36.35|5
1684840200000|2023-05-23 11:10:00|37.74|36.34|37.77|36.37|37.77|36.37|37.74|36.34|10
1684840500000|2023-05-23 11:15:00|37.76|36.36|37.78|36.38|37.78|36.38|37.76|36.36|7
1684840800000|2023-05-23 11:20:00|37.79|36.39|37.77|36.37|37.79|36.39|37.76|36.36|9
1684841100000|2023-05-23 11:25:00|37.78|36.38|37.81|36.41|37.81|36.41|37.77|36.37|16
1684841400000|2023-05-23 11:30:00|37.8|36.4|37.78|36.38|37.8|36.4|37.78|36.38|4
1684841700000|2023-05-23 11:35:00|37.79|36.39|37.8|36.4|37.8|36.4|37.78|36.38|5
1684842000000|2023-05-23 11:40:00|37.81|36.41|37.8|36.4|37.82|36.42|37.79|36.39|10
1684842300000|2023-05-23 11:45:00|37.81|36.41|37.8|36.4|37.81|36.41|37.79|36.39|8
1684842600000|2023-05-23 11:50:00|37.79|36.39|37.79|36.39|37.82|36.42|37.79|36.39|9
1684842900000|2023-05-23 11:55:00|37.8|36.4|37.79|36.39|37.82|36.42|37.79|36.39|14
1684843200000|2023-05-23 12:00:00|37.8|36.4|37.76|36.36|37.82|36.42|37.76|36.36|23
1684843500000|2023-05-23 12:05:00|37.77|36.37|37.78|36.38|37.79|36.39|37.77|36.37|26
1684843800000|2023-05-23 12:10:00|37.79|36.39|37.77|36.37|37.79|36.39|37.77|36.37|7
1684844100000|2023-05-23 12:15:00|37.78|36.38|37.83|36.43|37.84|36.44|37.77|36.37|22
1684844400000|2023-05-23 12:20:00|37.82|36.42|37.83|36.43|37.83|36.43|37.8|36.4|15
1684844700000|2023-05-23 12:25:00|37.82|36.42|37.83|36.43|37.83|36.43|37.8|36.4|11
1684845000000|2023-05-23 12:30:00|37.82|36.42|37.8|36.4|37.82|36.42|37.79|36.39|19
1684845300000|2023-05-23 12:35:00|37.81|36.41|37.79|36.39|37.81|36.41|37.78|36.38|11
1684845600000|2023-05-23 12:40:00|37.78|36.38|37.78|36.38|37.79|36.39|37.77|36.37|27
1684845900000|2023-05-23 12:45:00|37.77|36.37|37.75|36.35|37.79|36.39|37.74|36.34|25
1684846200000|2023-05-23 12:50:00|37.76|36.36|37.75|36.35|37.77|36.37|37.74|36.34|18
1684846500000|2023-05-23 12:55:00|37.77|36.37|37.73|36.33|37.77|36.37|37.71|36.31|10
1684846800000|2023-05-23 13:00:00|37.74|36.34|37.76|36.36|37.78|36.38|37.74|36.34|13
1684847100000|2023-05-23 13:05:00|37.75|36.35|37.69|36.29|37.75|36.35|37.66|36.26|19
1684847400000|2023-05-23 13:10:00|37.7|36.3|37.71|36.31|37.72|36.32|37.69|36.29|10
1684847700000|2023-05-23 13:15:00|37.72|36.32|37.79|36.39|37.79|36.39|37.72|36.32|18
1684848000000|2023-05-23 13:20:00|37.77|36.37|37.79|36.39|37.79|36.39|37.73|36.33|25
1684848300000|2023-05-23 13:25:00|37.78|36.38|37.77|36.37|37.82|36.42|37.76|36.36|28
1684848600000|2023-05-23 13:30:00|37.78|36.38|37.75|36.35|37.82|36.42|37.74|36.34|36
1684848900000|2023-05-23 13:35:00|37.76|36.36|37.7|36.3|37.76|36.36|37.63|36.23|57
1684849200000|2023-05-23 13:40:00|37.71|36.31|37.67|36.27|37.73|36.33|37.66|36.26|37
1684849500000|2023-05-23 13:45:00|37.66|36.26|37.63|36.23|37.71|36.31|37.62|36.22|29
1684849800000|2023-05-23 13:50:00|37.62|36.22|37.71|36.31|37.71|36.31|37.61|36.21|42
1684850100000|2023-05-23 13:55:00|37.7|36.3|37.69|36.29|37.73|36.33|37.67|36.27|29
1684850400000|2023-05-23 14:00:00|37.7|36.3|37.7|36.3|37.71|36.31|37.66|36.26|49
1684850700000|2023-05-23 14:05:00|37.69|36.29|37.74|36.34|37.75|36.35|37.69|36.29|14
1684851000000|2023-05-23 14:10:00|37.75|36.35|37.75|36.35|37.78|36.38|37.74|36.34|19
1684851300000|2023-05-23 14:15:00|37.76|36.36|37.83|36.43|37.85|36.45|37.73|36.33|32
1684851600000|2023-05-23 14:20:00|37.84|36.44|37.84|36.44|37.88|36.48|37.82|36.42|24
1684851900000|2023-05-23 14:25:00|37.83|36.43|37.8|36.4|37.84|36.44|37.8|36.4|12
1684852200000|2023-05-23 14:30:00|37.81|36.41|37.83|36.43|37.84|36.44|37.8|36.4|11
1684852500000|2023-05-23 14:35:00|37.84|36.44|37.83|36.43|37.84|36.44|37.8|36.4|28
1684852800000|2023-05-23 14:40:00|37.82|36.42|37.82|36.42|37.83|36.43|37.8|36.4|17
1684853100000|2023-05-23 14:45:00|37.81|36.41|37.77|36.37|37.81|36.41|37.76|36.36|17
1684853400000|2023-05-23 14:50:00|37.78|36.38|37.77|36.37|37.8|36.4|37.75|36.35|21
1684853700000|2023-05-23 14:55:00|37.76|36.36|37.78|36.38|37.79|36.39|37.74|36.34|19
1684854000000|2023-05-23 15:00:00|37.79|36.39|37.73|36.33|37.79|36.39|37.73|36.33|13
1684854300000|2023-05-23 15:05:00|37.74|36.34|37.75|36.35|37.75|36.35|37.73|36.33|14
1684854600000|2023-05-23 15:10:00|37.74|36.34|37.74|36.34|37.76|36.36|37.73|36.33|11
1684854900000|2023-05-23 15:15:00|37.75|36.35|37.74|36.34|37.75|36.35|37.73|36.33|28
1684855200000|2023-05-23 15:20:00|37.75|36.35|37.77|36.37|37.77|36.37|37.74|36.34|13
1684855500000|2023-05-23 15:25:00|37.78|36.38|37.78|36.38|37.81|36.41|37.77|36.37|21
1684855800000|2023-05-23 15:30:00|37.77|36.37|37.76|36.36|37.79|36.39|37.75|36.35|23
1684856100000|2023-05-23 15:35:00|37.75|36.35|37.76|36.36|37.76|36.36|37.73|36.33|30
1684856400000|2023-05-23 15:40:00|37.77|36.37|37.82|36.42|37.82|36.42|37.77|36.37|5
1684856700000|2023-05-23 15:45:00|37.83|36.43|37.79|36.39|37.83|36.43|37.79|36.39|15
1684857000000|2023-05-23 15:50:00|37.8|36.4|37.79|36.39|37.8|36.4|37.78|36.38|14
1684857300000|2023-05-23 15:55:00|37.78|36.38|37.81|36.41|37.81|36.41|37.78|36.38|16
1684857600000|2023-05-23 16:00:00|37.8|36.4|37.81|36.41|37.81|36.41|37.79|36.39|8
1684857900000|2023-05-23 16:05:00|37.82|36.42|37.79|36.39|37.82|36.42|37.79|36.39|16
1684858200000|2023-05-23 16:10:00|37.78|36.38|37.82|36.42|37.82|36.42|37.76|36.36|17
1684858500000|2023-05-23 16:15:00|37.81|36.41|37.77|36.37|37.82|36.42|37.77|36.37|15
1684858800000|2023-05-23 16:20:00|37.76|36.36|37.77|36.37|37.77|36.37|37.76|36.36|2
1684859100000|2023-05-23 16:25:00|37.76|36.36|37.75|36.35|37.77|36.37|37.75|36.35|8
1684859400000|2023-05-23 16:30:00|37.74|36.34|37.77|36.37|37.78|36.38|37.74|36.34|12
1684859700000|2023-05-23 16:35:00|37.76|36.36|37.74|36.34|37.77|36.37|37.73|36.33|27
1684860000000|2023-05-23 16:40:00|37.73|36.33|37.72|36.32|37.74|36.34|37.71|36.31|20
1684860300000|2023-05-23 16:45:00|37.71|36.31|37.7|36.3|37.73|36.33|37.69|36.29|24
1684860600000|2023-05-23 16:50:00|37.71|36.31|37.71|36.31|37.73|36.33|37.7|36.3|9
1684860900000|2023-05-23 16:55:00|37.7|36.3|37.72|36.32|37.74|36.34|37.7|36.3|17
1684861200000|2023-05-23 17:00:00|37.73|36.33|37.72|36.32|37.73|36.33|37.7|36.3|23
1684861500000|2023-05-23 17:05:00|37.73|36.33|37.76|36.36|37.76|36.36|37.73|36.33|8
1684861800000|2023-05-23 17:10:00|37.75|36.35|37.74|36.34|37.75|36.35|37.73|36.33|19
1684862100000|2023-05-23 17:15:00|37.75|36.35|37.77|36.37|37.77|36.37|37.75|36.35|5
1684862400000|2023-05-23 17:20:00|37.76|36.36|37.77|36.37|37.77|36.37|37.75|36.35|6
1684862700000|2023-05-23 17:25:00|37.76|36.36|37.69|36.29|37.77|36.37|37.69|36.29|26
1684863000000|2023-05-23 17:30:00|37.7|36.3|37.68|36.28|37.71|36.31|37.68|36.28|13
1684863300000|2023-05-23 17:35:00|37.69|36.29|37.69|36.29|37.71|36.31|37.68|36.28|17
1684863600000|2023-05-23 17:40:00|37.68|36.28|37.72|36.32|37.72|36.32|37.68|36.28|17
1684863900000|2023-05-23 17:45:00|37.71|36.31|37.69|36.29|37.72|36.32|37.69|36.29|13
1684864200000|2023-05-23 17:50:00|37.7|36.3|37.7|36.3|37.7|36.3|37.68|36.28|9
1684864500000|2023-05-23 17:55:00|37.69|36.29|37.7|36.3|37.71|36.31|37.69|36.29|8
1684864800000|2023-05-23 18:00:00|37.69|36.29|37.7|36.3|37.72|36.32|37.69|36.29|6
1684865100000|2023-05-23 18:05:00|37.69|36.29|37.7|36.3|37.7|36.3|37.68|36.28|4
1684865400000|2023-05-23 18:10:00|37.71|36.31|37.71|36.31|37.71|36.31|37.7|36.3|3
1684865700000|2023-05-23 18:15:00|37.7|36.3|37.7|36.3|37.71|36.31|37.67|36.27|23
1684866000000|2023-05-23 18:20:00|37.69|36.29|37.62|36.22|37.69|36.29|37.62|36.22|20
1684866300000|2023-05-23 18:25:00|37.61|36.21|37.63|36.23|37.64|36.24|37.61|36.21|15
1684866600000|2023-05-23 18:30:00|37.64|36.24|37.72|36.32|37.73|36.33|37.64|36.24|19
1684866900000|2023-05-23 18:35:00|37.71|36.31|37.72|36.32|37.72|36.32|37.69|36.29|32
1684867200000|2023-05-23 18:40:00|37.73|36.33|37.73|36.33|37.74|36.34|37.71|36.31|11
1684867500000|2023-05-23 18:45:00|37.72|36.32|37.71|36.31|37.72|36.32|37.69|36.29|24
1684867800000|2023-05-23 18:50:00|37.69|36.29|37.72|36.32|37.73|36.33|37.69|36.29|9
1684868100000|2023-05-23 18:55:00|37.71|36.31|37.71|36.31|37.72|36.32|37.69|36.29|13
1684868400000|2023-05-23 19:00:00|37.7|36.3|37.71|36.31|37.71|36.31|37.65|36.25|58
1684868700000|2023-05-23 19:05:00|37.7|36.3|37.7|36.3|37.71|36.31|37.69|36.29|19
1684869000000|2023-05-23 19:10:00|37.71|36.31|37.74|36.34|37.74|36.34|37.69|36.29|18
1684869300000|2023-05-23 19:15:00|37.75|36.35|37.74|36.34|37.76|36.36|37.73|36.33|19
1684869600000|2023-05-23 19:20:00|37.75|36.35|37.78|36.38|37.78|36.38|37.75|36.35|7
1684869900000|2023-05-23 19:25:00|37.77|36.37|37.78|36.38|37.78|36.38|37.76|36.36|6
1684870200000|2023-05-23 19:30:00|37.79|36.39|37.85|36.45|37.85|36.45|37.79|36.39|47
1684870500000|2023-05-23 19:35:00|37.84|36.44|37.83|36.43|37.84|36.44|37.81|36.41|14
1684870800000|2023-05-23 19:40:00|37.82|36.42|37.81|36.41|37.83|36.43|37.81|36.41|21
1684871100000|2023-05-23 19:45:00|37.82|36.42|37.9|36.5|37.91|36.51|37.82|36.42|44
1684871400000|2023-05-23 19:50:00|37.89|36.49|37.86|36.46|37.89|36.49|37.83|36.43|23
1684871700000|2023-05-23 19:55:00|37.85|36.45|37.85|36.45|37.87|36.47|37.85|36.45|37
1684872000000|2023-05-23 20:00:00|37.84|36.44|37.89|36.49|37.89|36.49|37.84|36.44|22
1684872300000|2023-05-23 20:05:00|37.9|36.5|37.96|36.56|37.96|36.56|37.9|36.5|13
1684872600000|2023-05-23 20:10:00|37.95|36.55|37.92|36.52|37.96|36.56|37.92|36.52|12
1684872900000|2023-05-23 20:15:00|37.91|36.51|37.86|36.46|37.91|36.51|37.85|36.45|30
1684873200000|2023-05-23 20:20:00|37.85|36.45|37.85|36.45|37.86|36.46|37.82|36.42|19
1684873500000|2023-05-23 20:25:00|37.86|36.46|37.83|36.43|37.88|36.48|37.82|36.42|14
1684873800000|2023-05-23 20:30:00|37.82|36.42|37.77|36.37|37.82|36.42|37.77|36.37|8
1684874100000|2023-05-23 20:35:00|37.76|36.36|37.81|36.41|37.81|36.41|37.76|36.36|20
1684874400000|2023-05-23 20:40:00|37.8|36.4|37.83|36.43|37.84|36.44|37.8|36.4|16
1684874700000|2023-05-23 20:45:00|37.82|36.42|37.87|36.47|37.88|36.48|37.82|36.42|16
1684875000000|2023-05-23 20:50:00|37.86|36.46|37.86|36.46|37.88|36.48|37.84|36.44|27
1684875300000|2023-05-23 20:55:00|37.85|36.45|37.84|36.44|37.86|36.46|37.83|36.43|18
1684875600000|2023-05-23 21:00:00|37.83|36.43|37.82|36.42|37.83|36.43|37.81|36.41|16
1684875900000|2023-05-23 21:05:00|37.81|36.41|37.78|36.38|37.81|36.41|37.77|36.37|6
1684876200000|2023-05-23 21:10:00|37.8|36.4|37.82|36.42|37.84|36.44|37.8|36.4|15
1684876500000|2023-05-23 21:15:00|37.83|36.43|37.8|36.4|37.83|36.43|37.8|36.4|14
1684876800000|2023-05-23 21:20:00|37.79|36.39|37.82|36.42|37.82|36.42|37.79|36.39|6
1684877100000|2023-05-23 21:25:00|37.83|36.43|37.82|36.42|37.83|36.43|37.82|36.42|2
1684877400000|2023-05-23 21:30:00|37.81|36.41|37.81|36.41|37.82|36.42|37.8|36.4|11
1684877700000|2023-05-23 21:35:00|37.8|36.4|37.78|36.38|37.8|36.4|37.78|36.38|15
1684878000000|2023-05-23 21:40:00|37.79|36.39|37.78|36.38|37.79|36.39|37.75|36.35|23
1684878300000|2023-05-23 21:45:00|37.79|36.39|37.76|36.36|37.82|36.42|37.76|36.36|15
1684878600000|2023-05-23 21:50:00|37.77|36.37|37.8|36.4|37.8|36.4|37.77|36.37|5
1684878900000|2023-05-23 21:55:00|37.79|36.39|37.79|36.39|37.8|36.4|37.79|36.39|3
1684879200000|2023-05-23 22:00:00|37.78|36.38|37.8|36.4|37.81|36.41|37.74|36.34|19
1684879500000|2023-05-23 22:05:00|37.81|36.41|37.83|36.43|37.83|36.43|37.81|36.41|13
1684879800000|2023-05-23 22:10:00|37.82|36.42|37.83|36.43|37.84|36.44|37.82|36.42|10
1684880100000|2023-05-23 22:15:00|37.84|36.44|37.83|36.43|37.84|36.44|37.82|36.42|9
1684880400000|2023-05-23 22:20:00|37.82|36.42|37.82|36.42|37.83|36.43|37.81|36.41|7
1684880700000|2023-05-23 22:25:00|37.81|36.41|37.81|36.41|37.82|36.42|37.81|36.41|3
1684881000000|2023-05-23 22:30:00|37.8|36.4|37.77|36.37|37.81|36.41|37.77|36.37|12
1684881300000|2023-05-23 22:35:00|37.76|36.36|37.75|36.35|37.76|36.36|37.74|36.34|6
1684881600000|2023-05-23 22:40:00|37.74|36.34|37.74|36.34|37.74|36.34|37.74|36.34|1
1684881900000|2023-05-23 22:45:00|37.73|36.33|37.71|36.31|37.73|36.33|37.7|36.3|14
1684882200000|2023-05-23 22:50:00|37.72|36.32|37.75|36.35|37.76|36.36|37.72|36.32|8
1684882500000|2023-05-23 22:55:00|37.74|36.34|37.75|36.35|37.75|36.35|37.74|36.34|38
1684882800000|2023-05-23 23:00:00|37.74|36.34|37.75|36.35|37.75|36.35|37.73|36.33|12
1684883100000|2023-05-23 23:05:00|37.74|36.34|37.75|36.35|37.75|36.35|37.74|36.34|6
1684883400000|2023-05-23 23:10:00|37.74|36.34|37.74|36.34|37.74|36.34|37.72|36.32|5
1684883700000|2023-05-23 23:15:00|37.73|36.33|37.75|36.35|37.75|36.35|37.73|36.33|13
1684884000000|2023-05-23 23:20:00|37.74|36.34|37.76|36.36|37.76|36.36|37.74|36.34|5
1684884300000|2023-05-23 23:25:00|37.77|36.37|37.77|36.37|37.78|36.38|37.76|36.36|7
1684884600000|2023-05-23 23:30:00|37.76|36.36|37.73|36.33|37.76|36.36|37.73|36.33|3
1684884900000|2023-05-23 23:35:00|37.74|36.34|37.74|36.34|37.74|36.34|37.72|36.32|3
1684885200000|2023-05-23 23:40:00|37.75|36.35|37.74|36.34|37.75|36.35|37.74|36.34|2
1684885500000|2023-05-23 23:45:00|37.73|36.33|37.73|36.33|37.74|36.34|37.72|36.32|13
1684885800000|2023-05-23 23:50:00|37.74|36.34|37.75|36.35|37.75|36.35|37.73|36.33|18
1684886100000|2023-05-23 23:55:00|37.76|36.36|37.75|36.35|37.76|36.36|37.75|36.35|4
1684886400000|2023-05-24 00:00:00|37.74|36.34|37.76|36.36|37.77|36.37|37.72|36.32|22
1684886700000|2023-05-24 00:05:00|37.75|36.35|37.73|36.33|37.75|36.35|37.73|36.33|11
1684887000000|2023-05-24 00:10:00|37.72|36.32|37.7|36.3|37.73|36.33|37.7|36.3|11
1684887300000|2023-05-24 00:15:00|37.69|36.29|37.66|36.26|37.69|36.29|37.62|36.22|39
1684887600000|2023-05-24 00:20:00|37.67|36.27|37.71|36.31|37.71|36.31|37.67|36.27|17
1684887900000|2023-05-24 00:25:00|37.72|36.32|37.72|36.32|37.73|36.33|37.72|36.32|7
1684888200000|2023-05-24 00:30:00|37.71|36.31|37.67|36.27|37.71|36.31|37.66|36.26|23
1684888500000|2023-05-24 00:35:00|37.66|36.26|37.64|36.24|37.68|36.28|37.64|36.24|13
1684888800000|2023-05-24 00:40:00|37.65|36.25|37.64|36.24|37.67|36.27|37.63|36.23|16
1684889100000|2023-05-24 00:45:00|37.63|36.23|37.58|36.18|37.63|36.23|37.56|36.16|19
1684889400000|2023-05-24 00:50:00|37.59|36.19|37.64|36.24|37.64|36.24|37.57|36.17|20
1684889700000|2023-05-24 00:55:00|37.63|36.23|37.62|36.22|37.64|36.24|37.62|36.22|12
1684890000000|2023-05-24 01:00:00|37.61|36.21|37.58|36.18|37.61|36.21|37.57|36.17|16
1684890300000|2023-05-24 01:05:00|37.59|36.19|37.64|36.24|37.64|36.24|37.56|36.16|18
1684890600000|2023-05-24 01:10:00|37.65|36.25|37.65|36.25|37.66|36.26|37.64|36.24|13
1684890900000|2023-05-24 01:15:00|37.64|36.24|37.62|36.22|37.64|36.24|37.59|36.19|17
1684891200000|2023-05-24 01:20:00|37.61|36.21|37.61|36.21|37.61|36.21|37.57|36.17|19
1684891500000|2023-05-24 01:25:00|37.62|36.22|37.6|36.2|37.62|36.22|37.6|36.2|17
1684891800000|2023-05-24 01:30:00|37.59|36.19|37.54|36.14|37.59|36.19|37.52|36.12|30
1684892100000|2023-05-24 01:35:00|37.53|36.13|37.53|36.13|37.53|36.13|37.51|36.11|21
1684892400000|2023-05-24 01:40:00|37.54|36.14|37.57|36.17|37.57|36.17|37.54|36.14|13
1684892700000|2023-05-24 01:45:00|37.56|36.16|37.51|36.11|37.56|36.16|37.51|36.11|24
1684893000000|2023-05-24 01:50:00|37.52|36.12|37.5|36.1|37.53|36.13|37.5|36.1|17
1684893300000|2023-05-24 01:55:00|37.49|36.09|37.49|36.09|37.52|36.12|37.49|36.09|21
1684893600000|2023-05-24 02:00:00|37.5|36.1|37.56|36.16|37.56|36.16|37.48|36.08|23
1684893900000|2023-05-24 02:05:00|37.57|36.17|37.58|36.18|37.59|36.19|37.56|36.16|10
1684894200000|2023-05-24 02:10:00|37.59|36.19|37.6|36.2|37.6|36.2|37.59|36.19|2
1684894500000|2023-05-24 02:15:00|37.59|36.19|37.62|36.22|37.62|36.22|37.59|36.19|4
1684894800000|2023-05-24 02:20:00|37.61|36.21|37.61|36.21|37.62|36.22|37.61|36.21|5
1684895100000|2023-05-24 02:25:00|37.62|36.22|37.61|36.21|37.62|36.22|37.6|36.2|16
1684895400000|2023-05-24 02:30:00|37.6|36.2|37.59|36.19|37.6|36.2|37.57|36.17|12
1684895700000|2023-05-24 02:35:00|37.6|36.2|37.61|36.21|37.61|36.21|37.6|36.2|2
1684896000000|2023-05-24 02:40:00|37.6|36.2|37.61|36.21|37.61|36.21|37.6|36.2|4
1684896300000|2023-05-24 02:45:00|37.6|36.2|37.6|36.2|37.6|36.2|37.59|36.19|3
1684896600000|2023-05-24 02:50:00|37.59|36.19|37.61|36.21|37.61|36.21|37.59|36.19|5
1684896900000|2023-05-24 02:55:00|37.59|36.19|37.61|36.21|37.61|36.21|37.59|36.19|12
1684897200000|2023-05-24 03:00:00|37.6|36.2|37.61|36.21|37.61|36.21|37.6|36.2|10
1684897500000|2023-05-24 03:05:00|37.6|36.2|37.53|36.13|37.6|36.2|37.5|36.1|28
1684897800000|2023-05-24 03:10:00|37.52|36.12|37.51|36.11|37.55|36.15|37.48|36.08|50
1684898100000|2023-05-24 03:15:00|37.5|36.1|37.54|36.14|37.54|36.14|37.49|36.09|11
1684898400000|2023-05-24 03:20:00|37.55|36.15|37.44|36.04|37.55|36.15|37.4|36|46
1684898700000|2023-05-24 03:25:00|37.43|36.03|37.37|35.97|37.43|36.03|37.35|35.95|59
1684899000000|2023-05-24 03:30:00|37.38|35.98|37.22|35.82|37.38|35.98|37.19|35.79|53
1684899300000|2023-05-24 03:35:00|37.21|35.81|37.04|35.64|37.21|35.81|36.95|35.55|162
1684899600000|2023-05-24 03:40:00|37.03|35.63|36.95|35.55|37.04|35.64|36.95|35.55|43
1684899900000|2023-05-24 03:45:00|36.94|35.54|37.02|35.62|37.04|35.64|36.9|35.5|48
1684900200000|2023-05-24 03:50:00|37.01|35.61|37.03|35.63|37.04|35.64|36.95|35.55|43
1684900500000|2023-05-24 03:55:00|37.04|35.64|37.05|35.65|37.06|35.66|37|35.6|22
1684900800000|2023-05-24 04:00:00|37.04|35.64|36.94|35.54|37.04|35.64|36.92|35.52|43
1684901100000|2023-05-24 04:05:00|36.95|35.55|37.02|35.62|37.03|35.63|36.93|35.53|45
1684901400000|2023-05-24 04:10:00|37.01|35.61|36.99|35.59|37.04|35.64|36.96|35.56|39
1684901700000|2023-05-24 04:15:00|37|35.6|37.02|35.62|37.04|35.64|36.98|35.58|20
1684902000000|2023-05-24 04:20:00|37.01|35.61|37.03|35.63|37.03|35.63|36.97|35.57|19
1684902300000|2023-05-24 04:25:00|37.02|35.62|37.01|35.61|37.03|35.63|36.98|35.58|20
1684902600000|2023-05-24 04:30:00|37.02|35.62|37.05|35.65|37.05|35.65|36.98|35.58|22
1684902900000|2023-05-24 04:35:00|37.04|35.64|37.15|35.75|37.15|35.75|37.04|35.64|27
1684903200000|2023-05-24 04:40:00|37.16|35.76|37.13|35.73|37.16|35.76|37.11|35.71|8
1684903500000|2023-05-24 04:45:00|37.14|35.74|37.2|35.8|37.2|35.8|37.11|35.71|25
1684903800000|2023-05-24 04:50:00|37.19|35.79|37.22|35.82|37.22|35.82|37.17|35.77|21
1684904100000|2023-05-24 04:55:00|37.21|35.81|37.2|35.8|37.21|35.81|37.18|35.78|12
1684904400000|2023-05-24 05:00:00|37.21|35.81|37.22|35.82|37.22|35.82|37.21|35.81|10
1684904700000|2023-05-24 05:05:00|37.21|35.81|37.21|35.81|37.21|35.81|37.17|35.77|19
1684905000000|2023-05-24 05:10:00|37.2|35.8|37.2|35.8|37.22|35.82|37.19|35.79|9
1684905300000|2023-05-24 05:15:00|37.21|35.81|37.2|35.8|37.21|35.81|37.19|35.79|6
1684905600000|2023-05-24 05:20:00|37.19|35.79|37.19|35.79|37.21|35.81|37.19|35.79|5
1684905900000|2023-05-24 05:25:00|37.18|35.78|37.18|35.78|37.19|35.79|37.16|35.76|11
1684906200000|2023-05-24 05:30:00|37.19|35.79|37.21|35.81|37.21|35.81|37.18|35.78|7
1684906500000|2023-05-24 05:35:00|37.2|35.8|37.17|35.77|37.22|35.82|37.17|35.77|24
1684906800000|2023-05-24 05:40:00|37.16|35.76|37.17|35.77|37.18|35.78|37.16|35.76|6
1684907100000|2023-05-24 05:45:00|37.18|35.78|37.18|35.78|37.19|35.79|37.14|35.74|16
1684907400000|2023-05-24 05:50:00|37.19|35.79|37.19|35.79|37.2|35.8|37.19|35.79|5
1684907700000|2023-05-24 05:55:00|37.18|35.78|37.19|35.79|37.19|35.79|37.18|35.78|4
1684908000000|2023-05-24 06:00:00|37.18|35.78|37.15|35.75|37.19|35.79|37.15|35.75|12
1684908300000|2023-05-24 06:05:00|37.14|35.74|37.15|35.75|37.15|35.75|37.12|35.72|8
1684908600000|2023-05-24 06:10:00|37.14|35.74|37.12|35.72|37.15|35.75|37.08|35.68|25
1684908900000|2023-05-24 06:15:00|37.13|35.73|37.19|35.79|37.21|35.81|37.12|35.72|27
1684909200000|2023-05-24 06:20:00|37.2|35.8|37.14|35.74|37.2|35.8|37.14|35.74|11
1684909500000|2023-05-24 06:25:00|37.15|35.75|37.16|35.76|37.18|35.78|37.14|35.74|14
1684909800000|2023-05-24 06:30:00|37.14|35.74|37.2|35.8|37.22|35.82|37.14|35.74|11
1684910100000|2023-05-24 06:35:00|37.21|35.81|37.19|35.79|37.21|35.81|37.15|35.75|27
1684910400000|2023-05-24 06:40:00|37.18|35.78|37.21|35.81|37.21|35.81|37.18|35.78|5
1684910700000|2023-05-24 06:45:00|37.2|35.8|37.13|35.73|37.21|35.81|37.13|35.73|24
1684911000000|2023-05-24 06:50:00|37.12|35.72|37.11|35.71|37.13|35.73|37.08|35.68|48
1684911300000|2023-05-24 06:55:00|37.12|35.72|37.31|35.91|37.31|35.91|37.08|35.68|99
1684911600000|2023-05-24 07:00:00|37.33|35.93|37.31|35.91|37.38|35.98|37.27|35.87|98
1684911900000|2023-05-24 07:05:00|37.29|35.89|37.21|35.81|37.29|35.89|37.21|35.81|36
1684912200000|2023-05-24 07:10:00|37.2|35.8|37.19|35.79|37.22|35.82|37.18|35.78|38
1684912500000|2023-05-24 07:15:00|37.18|35.78|37.43|36.03|37.43|36.03|37.15|35.75|57
1684912800000|2023-05-24 07:20:00|37.41|36.01|37.4|36|37.41|36.01|37.35|35.95|58
1684913100000|2023-05-24 07:25:00|37.41|36.01|37.53|36.13|37.53|36.13|37.4|36|38
1684913400000|2023-05-24 07:30:00|37.52|36.12|37.53|36.13|37.55|36.15|37.5|36.1|23
1684913700000|2023-05-24 07:35:00|37.52|36.12|37.36|35.96|37.53|36.13|37.36|35.96|41
1684914000000|2023-05-24 07:40:00|37.35|35.95|37.33|35.93|37.39|35.99|37.32|35.92|21
1684914300000|2023-05-24 07:45:00|37.32|35.92|37.38|35.98|37.39|35.99|37.32|35.92|39
1684914600000|2023-05-24 07:50:00|37.37|35.97|37.39|35.99|37.4|36|37.31|35.91|40
1684914900000|2023-05-24 07:55:00|37.38|35.98|37.32|35.92|37.38|35.98|37.31|35.91|27
1684915200000|2023-05-24 08:00:00|37.33|35.93|37.38|35.98|37.39|35.99|37.32|35.92|24
1684915500000|2023-05-24 08:05:00|37.39|35.99|37.37|35.97|37.39|35.99|37.36|35.96|7
1684915800000|2023-05-24 08:10:00|37.38|35.98|37.39|35.99|37.4|36|37.35|35.95|16
1684916100000|2023-05-24 08:15:00|37.4|36|37.37|35.97|37.4|36|37.35|35.95|10
1684916400000|2023-05-24 08:20:00|37.36|35.96|37.41|36.01|37.41|36.01|37.35|35.95|8
1684916700000|2023-05-24 08:25:00|37.4|36|37.38|35.98|37.4|36|37.37|35.97|13
1684917000000|2023-05-24 08:30:00|37.37|35.97|37.35|35.95|37.38|35.98|37.35|35.95|13
1684917300000|2023-05-24 08:35:00|37.34|35.94|37.33|35.93|37.35|35.95|37.32|35.92|20
1684917600000|2023-05-24 08:40:00|37.32|35.92|37.35|35.95|37.35|35.95|37.32|35.92|6
1684917900000|2023-05-24 08:45:00|37.34|35.94|37.32|35.92|37.35|35.95|37.3|35.9|12
1684918200000|2023-05-24 08:50:00|37.33|35.93|37.37|35.97|37.38|35.98|37.33|35.93|17
1684918500000|2023-05-24 08:55:00|37.36|35.96|37.35|35.95|37.36|35.96|37.33|35.93|10
1684918800000|2023-05-24 09:00:00|37.34|35.94|37.35|35.95|37.36|35.96|37.33|35.93|16
1684919100000|2023-05-24 09:05:00|37.36|35.96|37.38|35.98|37.41|36.01|37.36|35.96|19
1684919400000|2023-05-24 09:10:00|37.39|35.99|37.4|36|37.41|36.01|37.38|35.98|14
1684919700000|2023-05-24 09:15:00|37.41|36.01|37.39|35.99|37.41|36.01|37.36|35.96|17
1684920000000|2023-05-24 09:20:00|37.4|36|37.53|36.13|37.54|36.14|37.39|35.99|47
1684920300000|2023-05-24 09:25:00|37.54|36.14|37.59|36.19|37.64|36.24|37.54|36.14|44
1684920600000|2023-05-24 09:30:00|37.58|36.18|37.52|36.12|37.59|36.19|37.52|36.12|33
1684920900000|2023-05-24 09:35:00|37.53|36.13|37.56|36.16|37.57|36.17|37.53|36.13|10
1684921200000|2023-05-24 09:40:00|37.55|36.15|37.54|36.14|37.56|36.16|37.53|36.13|15
1684921500000|2023-05-24 09:45:00|37.53|36.13|37.49|36.09|37.54|36.14|37.49|36.09|9
1684921800000|2023-05-24 09:50:00|37.5|36.1|37.45|36.05|37.5|36.1|37.45|36.05|12
1684922100000|2023-05-24 09:55:00|37.44|36.04|37.47|36.07|37.47|36.07|37.44|36.04|6
1684922400000|2023-05-24 10:00:00|37.45|36.05|37.49|36.09|37.49|36.09|37.43|36.03|13
1684922700000|2023-05-24 10:05:00|37.48|36.08|37.45|36.05|37.48|36.08|37.42|36.02|19
1684923000000|2023-05-24 10:10:00|37.44|36.04|37.43|36.03|37.45|36.05|37.43|36.03|4
1684923300000|2023-05-24 10:15:00|37.41|36.01|37.38|35.98|37.41|36.01|37.37|35.97|12
1684923600000|2023-05-24 10:20:00|37.37|35.97|37.36|35.96|37.37|35.97|37.35|35.95|7
1684923900000|2023-05-24 10:25:00|37.35|35.95|37.33|35.93|37.35|35.95|37.33|35.93|3
1684924200000|2023-05-24 10:30:00|37.34|35.94|37.35|35.95|37.36|35.96|37.29|35.89|20
1684924500000|2023-05-24 10:35:00|37.36|35.96|37.32|35.92|37.37|35.97|37.32|35.92|7
1684924800000|2023-05-24 10:40:00|37.31|35.91|37.29|35.89|37.32|35.92|37.29|35.89|11
1684925100000|2023-05-24 10:45:00|37.28|35.88|37.29|35.89|37.29|35.89|37.27|35.87|12
1684925400000|2023-05-24 10:50:00|37.3|35.9|37.3|35.9|37.31|35.91|37.3|35.9|3
1684925700000|2023-05-24 10:55:00|37.29|35.89|37.27|35.87|37.29|35.89|37.27|35.87|5
1684926000000|2023-05-24 11:00:00|37.26|35.86|37.25|35.85|37.26|35.86|37.24|35.84|8
1684926300000|2023-05-24 11:05:00|37.27|35.87|37.27|35.87|37.28|35.88|37.26|35.86|9
1684926600000|2023-05-24 11:10:00|37.28|35.88|37.23|35.83|37.28|35.88|37.22|35.82|18
1684926900000|2023-05-24 11:15:00|37.24|35.84|37.31|35.91|37.33|35.93|37.23|35.83|24
1684927200000|2023-05-24 11:20:00|37.3|35.9|37.24|35.84|37.3|35.9|37.24|35.84|29
1684927500000|2023-05-24 11:25:00|37.25|35.85|37.19|35.79|37.25|35.85|37.18|35.78|32
1684927800000|2023-05-24 11:30:00|37.2|35.8|37.23|35.83|37.24|35.84|37.2|35.8|20
1684928100000|2023-05-24 11:35:00|37.22|35.82|37.21|35.81|37.22|35.82|37.21|35.81|6
1684928400000|2023-05-24 11:40:00|37.2|35.8|37.18|35.78|37.2|35.8|37.18|35.78|5
1684928700000|2023-05-24 11:45:00|37.19|35.79|37.24|35.84|37.26|35.86|37.19|35.79|12
1684929000000|2023-05-24 11:50:00|37.25|35.85|37.24|35.84|37.26|35.86|37.23|35.83|10
1684929300000|2023-05-24 11:55:00|37.23|35.83|37.24|35.84|37.24|35.84|37.22|35.82|6
1684929600000|2023-05-24 12:00:00|37.23|35.83|37.16|35.76|37.23|35.83|37.16|35.76|17
1684929900000|2023-05-24 12:05:00|37.17|35.77|37.22|35.82|37.23|35.83|37.15|35.75|51
1684930200000|2023-05-24 12:10:00|37.21|35.81|37.29|35.89|37.29|35.89|37.2|35.8|19
1684930500000|2023-05-24 12:15:00|37.3|35.9|37.26|35.86|37.3|35.9|37.25|35.85|22
1684930800000|2023-05-24 12:20:00|37.27|35.87|37.24|35.84|37.27|35.87|37.24|35.84|10
1684931100000|2023-05-24 12:25:00|37.25|35.85|37.24|35.84|37.26|35.86|37.24|35.84|10
1684931400000|2023-05-24 12:30:00|37.25|35.85|37.2|35.8|37.25|35.85|37.16|35.76|16
1684931700000|2023-05-24 12:35:00|37.21|35.81|37.25|35.85|37.25|35.85|37.21|35.81|9
1684932000000|2023-05-24 12:40:00|37.24|35.84|37.24|35.84|37.24|35.84|37.23|35.83|5
1684932300000|2023-05-24 12:45:00|37.25|35.85|37.23|35.83|37.25|35.85|37.22|35.82|5
1684932600000|2023-05-24 12:50:00|37.24|35.84|37.22|35.82|37.24|35.84|37.22|35.82|11
1684932900000|2023-05-24 12:55:00|37.21|35.81|37.18|35.78|37.21|35.81|37.18|35.78|10
1684933200000|2023-05-24 13:00:00|37.17|35.77|37.19|35.79|37.19|35.79|37.17|35.77|9
1684933500000|2023-05-24 13:05:00|37.21|35.81|37.25|35.85|37.25|35.85|37.21|35.81|13
1684933800000|2023-05-24 13:10:00|37.24|35.84|37.24|35.84|37.24|35.84|37.23|35.83|5
1684934100000|2023-05-24 13:15:00|37.26|35.86|37.25|35.85|37.27|35.87|37.24|35.84|6
1684934400000|2023-05-24 13:20:00|37.24|35.84|37.21|35.81|37.24|35.84|37.2|35.8|24
1684934700000|2023-05-24 13:25:00|37.2|35.8|37.19|35.79|37.2|35.8|37.15|35.75|28
1684935000000|2023-05-24 13:30:00|37.18|35.78|37.13|35.73|37.18|35.78|37.13|35.73|24
1684935300000|2023-05-24 13:35:00|37.12|35.72|37.14|35.74|37.16|35.76|37.12|35.72|25
1684935600000|2023-05-24 13:40:00|37.15|35.75|37.21|35.81|37.22|35.82|37.12|35.72|50
1684935900000|2023-05-24 13:45:00|37.22|35.82|37.24|35.84|37.28|35.88|37.21|35.81|89
1684936200000|2023-05-24 13:50:00|37.23|35.83|36.88|35.48|37.23|35.83|36.8|35.4|275
1684936500000|2023-05-24 13:55:00|36.87|35.47|37.03|35.63|37.04|35.64|36.87|35.47|90
1684936800000|2023-05-24 14:00:00|37.02|35.62|37.09|35.69|37.11|35.71|36.96|35.56|112
1684937100000|2023-05-24 14:05:00|37.1|35.7|37.01|35.61|37.1|35.7|36.84|35.44|158
1684937400000|2023-05-24 14:10:00|37.02|35.62|37.04|35.64|37.04|35.64|36.97|35.57|47
1684937700000|2023-05-24 14:15:00|37.03|35.63|37.09|35.69|37.11|35.71|37.02|35.62|41
1684938000000|2023-05-24 14:20:00|37.08|35.68|37.05|35.65|37.09|35.69|37.01|35.61|72
1684938300000|2023-05-24 14:25:00|37.06|35.66|37.06|35.66|37.06|35.66|37.01|35.61|23
1684938600000|2023-05-24 14:30:00|37.05|35.65|37.09|35.69|37.09|35.69|37.04|35.64|41
1684938900000|2023-05-24 14:35:00|37.1|35.7|37.01|35.61|37.1|35.7|37.01|35.61|44
1684939200000|2023-05-24 14:40:00|37.02|35.62|37.01|35.61|37.02|35.62|36.99|35.59|40
1684939500000|2023-05-24 14:45:00|37|35.6|37|35.6|37.01|35.61|36.99|35.59|9
1684939800000|2023-05-24 14:50:00|37.01|35.61|36.99|35.59|37.01|35.61|36.99|35.59|3
1684940100000|2023-05-24 14:55:00|36.98|35.58|36.93|35.53|36.98|35.58|36.89|35.49|38
1684940400000|2023-05-24 15:00:00|36.92|35.52|36.89|35.49|36.92|35.52|36.8|35.4|75
1684940700000|2023-05-24 15:05:00|36.88|35.48|36.76|35.36|36.89|35.49|36.74|35.34|72
1684941000000|2023-05-24 15:10:00|36.77|35.37|36.8|35.4|36.81|35.41|36.74|35.34|57
1684941300000|2023-05-24 15:15:00|36.81|35.41|36.93|35.53|36.93|35.53|36.76|35.36|67
1684941600000|2023-05-24 15:20:00|36.94|35.54|36.96|35.56|36.96|35.56|36.89|35.49|40
1684941900000|2023-05-24 15:25:00|36.95|35.55|37.03|35.63|37.04|35.64|36.95|35.55|39
1684942200000|2023-05-24 15:30:00|37.04|35.64|37.05|35.65|37.05|35.65|37.02|35.62|13
1684942500000|2023-05-24 15:35:00|37.04|35.64|37.04|35.64|37.04|35.64|37|35.6|23
1684942800000|2023-05-24 15:40:00|37.03|35.63|36.94|35.54|37.04|35.64|36.9|35.5|29
1684943100000|2023-05-24 15:45:00|36.93|35.53|36.91|35.51|36.94|35.54|36.89|35.49|26
1684943400000|2023-05-24 15:50:00|36.93|35.53|36.88|35.48|36.93|35.53|36.86|35.46|22
1684943700000|2023-05-24 15:55:00|36.87|35.47|36.89|35.49|36.89|35.49|36.86|35.46|13
1684944000000|2023-05-24 16:00:00|36.88|35.48|36.89|35.49|36.9|35.5|36.86|35.46|34
1684944300000|2023-05-24 16:05:00|36.88|35.48|36.85|35.45|36.88|35.48|36.83|35.43|20
1684944600000|2023-05-24 16:10:00|36.86|35.46|36.8|35.4|36.86|35.46|36.79|35.39|21
1684944900000|2023-05-24 16:15:00|36.79|35.39|36.77|35.37|36.8|35.4|36.77|35.37|29
1684945200000|2023-05-24 16:20:00|36.78|35.38|36.83|35.43|36.83|35.43|36.78|35.38|24
1684945500000|2023-05-24 16:25:00|36.82|35.42|36.85|35.45|36.88|35.48|36.82|35.42|22
1684945800000|2023-05-24 16:30:00|36.84|35.44|36.9|35.5|36.91|35.51|36.84|35.44|13
1684946100000|2023-05-24 16:35:00|36.91|35.51|36.84|35.44|36.91|35.51|36.84|35.44|20
1684946400000|2023-05-24 16:40:00|36.83|35.43|36.83|35.43|36.88|35.48|36.81|35.41|22
1684946700000|2023-05-24 16:45:00|36.84|35.44|36.81|35.41|36.89|35.49|36.81|35.41|33
1684947000000|2023-05-24 16:50:00|36.82|35.42|36.81|35.41|36.82|35.42|36.81|35.41|18
1684947300000|2023-05-24 16:55:00|36.82|35.42|36.86|35.46|36.86|35.46|36.81|35.41|17
1684947600000|2023-05-24 17:00:00|36.85|35.45|36.83|35.43|36.85|35.45|36.83|35.43|11
1684947900000|2023-05-24 17:05:00|36.82|35.42|36.76|35.36|36.82|35.42|36.76|35.36|27
1684948200000|2023-05-24 17:10:00|36.77|35.37|36.84|35.44|36.84|35.44|36.76|35.36|20
1684948500000|2023-05-24 17:15:00|36.83|35.43|36.88|35.48|36.88|35.48|36.82|35.42|22
1684948800000|2023-05-24 17:20:00|36.87|35.47|36.93|35.53|36.94|35.54|36.87|35.47|29
1684949100000|2023-05-24 17:25:00|36.92|35.52|36.89|35.49|36.92|35.52|36.89|35.49|12
1684949400000|2023-05-24 17:30:00|36.9|35.5|36.96|35.56|36.97|35.57|36.89|35.49|20
1684949700000|2023-05-24 17:35:00|36.97|35.57|37.01|35.61|37.04|35.64|36.97|35.57|35
1684950000000|2023-05-24 17:40:00|37|35.6|37.01|35.61|37.01|35.61|37|35.6|8
1684950300000|2023-05-24 17:45:00|37|35.6|36.97|35.57|37.02|35.62|36.95|35.55|24
1684950600000|2023-05-24 17:50:00|36.96|35.56|36.96|35.56|36.98|35.58|36.96|35.56|9
1684950900000|2023-05-24 17:55:00|36.95|35.55|36.95|35.55|36.95|35.55|36.92|35.52|23
1684951200000|2023-05-24 18:00:00|36.96|35.56|36.98|35.58|37.02|35.62|36.96|35.56|45
1684951500000|2023-05-24 18:05:00|36.97|35.57|37.04|35.64|37.04|35.64|36.95|35.55|22
1684951800000|2023-05-24 18:10:00|37.03|35.63|37|35.6|37.03|35.63|36.98|35.58|18
1684952100000|2023-05-24 18:15:00|37.01|35.61|36.95|35.55|37.01|35.61|36.95|35.55|15
1684952400000|2023-05-24 18:20:00|36.94|35.54|36.93|35.53|36.94|35.54|36.91|35.51|22
1684952700000|2023-05-24 18:25:00|36.92|35.52|36.91|35.51|36.92|35.52|36.9|35.5|12
1684953000000|2023-05-24 18:30:00|36.9|35.5|36.98|35.58|36.99|35.59|36.89|35.49|24
1684953300000|2023-05-24 18:35:00|36.99|35.59|36.98|35.58|36.99|35.59|36.97|35.57|6
1684953600000|2023-05-24 18:40:00|36.97|35.57|36.98|35.58|36.99|35.59|36.97|35.57|8
1684953900000|2023-05-24 18:45:00|36.97|35.57|36.95|35.55|36.97|35.57|36.95|35.55|5
1684954200000|2023-05-24 18:50:00|36.96|35.56|36.96|35.56|36.99|35.59|36.96|35.56|18
1684954500000|2023-05-24 18:55:00|36.95|35.55|36.94|35.54|36.96|35.56|36.94|35.54|20
1684954800000|2023-05-24 19:00:00|36.93|35.53|36.94|35.54|36.94|35.54|36.92|35.52|14
1684955100000|2023-05-24 19:05:00|36.93|35.53|36.94|35.54|36.95|35.55|36.93|35.53|10
1684955400000|2023-05-24 19:10:00|36.93|35.53|37|35.6|37|35.6|36.93|35.53|9
1684955700000|2023-05-24 19:15:00|36.99|35.59|37.05|35.65|37.05|35.65|36.97|35.57|21
1684956000000|2023-05-24 19:20:00|37.06|35.66|37.09|35.69|37.1|35.7|37.06|35.66|28
1684956300000|2023-05-24 19:25:00|37.1|35.7|37.08|35.68|37.1|35.7|37.07|35.67|18
1684956600000|2023-05-24 19:30:00|37.09|35.69|37.12|35.72|37.13|35.73|37.06|35.66|27
1684956900000|2023-05-24 19:35:00|37.11|35.71|37.08|35.68|37.11|35.71|37.07|35.67|25
1684957200000|2023-05-24 19:40:00|37.09|35.69|37.07|35.67|37.1|35.7|37.06|35.66|23
1684957500000|2023-05-24 19:45:00|37.06|35.66|37.05|35.65|37.08|35.68|37.05|35.65|12
1684957800000|2023-05-24 19:50:00|37.04|35.64|37.02|35.62|37.04|35.64|37.01|35.61|37
1684958100000|2023-05-24 19:55:00|37.03|35.63|37.04|35.64|37.04|35.64|37.01|35.61|14
1684958400000|2023-05-24 20:00:00|37.06|35.66|37.03|35.63|37.07|35.67|37.03|35.63|12
1684958700000|2023-05-24 20:05:00|37.04|35.64|37.04|35.64|37.06|35.66|37.03|35.63|13
1684959000000|2023-05-24 20:10:00|37.03|35.63|37.04|35.64|37.05|35.65|37.02|35.62|12
1684959300000|2023-05-24 20:15:00|37.05|35.65|37.07|35.67|37.08|35.68|37.05|35.65|11
1684959600000|2023-05-24 20:20:00|37.08|35.68|37.13|35.73|37.13|35.73|37.08|35.68|24
1684959900000|2023-05-24 20:25:00|37.12|35.72|37.17|35.77|37.17|35.77|37.12|35.72|25
1684960200000|2023-05-24 20:30:00|37.18|35.78|37.16|35.76|37.21|35.81|37.15|35.75|19
1684960500000|2023-05-24 20:35:00|37.15|35.75|37.12|35.72|37.15|35.75|37.09|35.69|28
1684960800000|2023-05-24 20:40:00|37.11|35.71|37.1|35.7|37.12|35.72|37.1|35.7|30
1684961100000|2023-05-24 20:45:00|37.11|35.71|37.14|35.74|37.16|35.76|37.09|35.69|20
1684961400000|2023-05-24 20:50:00|37.13|35.73|37.18|35.78|37.19|35.79|37.13|35.73|22
1684961700000|2023-05-24 20:55:00|37.17|35.77|37.12|35.72|37.2|35.8|37.12|35.72|28
1684962000000|2023-05-24 21:00:00|37.13|35.73|37.18|35.78|37.21|35.81|37.13|35.73|20
1684962300000|2023-05-24 21:05:00|37.17|35.77|37.19|35.79|37.21|35.81|37.17|35.77|18
1684962600000|2023-05-24 21:10:00|37.18|35.78|37.18|35.78|37.19|35.79|37.18|35.78|3
1684962900000|2023-05-24 21:15:00|37.17|35.77|37.15|35.75|37.18|35.78|37.13|35.73|18
1684963200000|2023-05-24 21:20:00|37.14|35.74|37.15|35.75|37.17|35.77|37.13|35.73|10
1684963500000|2023-05-24 21:25:00|37.14|35.74|37.15|35.75|37.15|35.75|37.14|35.74|16
1684963800000|2023-05-24 21:30:00|37.16|35.76|37.1|35.7|37.16|35.76|37.09|35.69|17
1684964100000|2023-05-24 21:35:00|37.09|35.69|37.11|35.71|37.11|35.71|37.08|35.68|10
1684964400000|2023-05-24 21:40:00|37.12|35.72|37.12|35.72|37.13|35.73|37.11|35.71|7
1684964700000|2023-05-24 21:45:00|37.13|35.73|37.08|35.68|37.14|35.74|37.08|35.68|14
1684965000000|2023-05-24 21:50:00|37.09|35.69|37.09|35.69|37.1|35.7|37.08|35.68|5
1684965300000|2023-05-24 21:55:00|37.1|35.7|37.1|35.7|37.1|35.7|37.09|35.69|7
1684965600000|2023-05-24 22:00:00|37.11|35.71|37.14|35.74|37.14|35.74|37.1|35.7|20
1684965900000|2023-05-24 22:05:00|37.13|35.73|37.15|35.75|37.15|35.75|37.13|35.73|3
1684966200000|2023-05-24 22:10:00|37.14|35.74|37.13|35.73|37.15|35.75|37.13|35.73|8
1684966500000|2023-05-24 22:15:00|37.14|35.74|37.16|35.76|37.17|35.77|37.13|35.73|19
1684966800000|2023-05-24 22:20:00|37.15|35.75|37.14|35.74|37.16|35.76|37.13|35.73|18
1684967100000|2023-05-24 22:25:00|37.13|35.73|37.1|35.7|37.13|35.73|37.1|35.7|16
1684967400000|2023-05-24 22:30:00|37.09|35.69|37.13|35.73|37.14|35.74|37.09|35.69|15
1684967700000|2023-05-24 22:35:00|37.12|35.72|37.06|35.66|37.12|35.72|37.04|35.64|23
1684968000000|2023-05-24 22:40:00|37.07|35.67|37.07|35.67|37.08|35.68|37.06|35.66|23
1684968300000|2023-05-24 22:45:00|37.08|35.68|37.08|35.68|37.09|35.69|37.07|35.67|11
1684968600000|2023-05-24 22:50:00|37.09|35.69|37.11|35.71|37.11|35.71|37.08|35.68|9
1684968900000|2023-05-24 22:55:00|37.1|35.7|37.09|35.69|37.1|35.7|37.08|35.68|8
1684969200000|2023-05-24 23:00:00|37.1|35.7|37.13|35.73|37.13|35.73|37.1|35.7|10
1684969500000|2023-05-24 23:05:00|37.14|35.74|37.14|35.74|37.15|35.75|37.13|35.73|17
1684969800000|2023-05-24 23:10:00|37.15|35.75|37.16|35.76|37.16|35.76|37.15|35.75|16
1684970100000|2023-05-24 23:15:00|37.15|35.75|37.15|35.75|37.16|35.76|37.14|35.74|11
1684970400000|2023-05-24 23:20:00|37.14|35.74|37.15|35.75|37.16|35.76|37.14|35.74|10
1684970700000|2023-05-24 23:25:00|37.16|35.76|37.13|35.73|37.16|35.76|37.13|35.73|4
1684971000000|2023-05-24 23:30:00|37.14|35.74|37.15|35.75|37.16|35.76|37.14|35.74|12
1684971300000|2023-05-24 23:35:00|37.16|35.76|37.15|35.75|37.16|35.76|37.15|35.75|8
1684971600000|2023-05-24 23:40:00|37.16|35.76|37.16|35.76|37.16|35.76|37.14|35.74|5
1684971900000|2023-05-24 23:45:00|37.17|35.77|37.17|35.77|37.17|35.77|37.15|35.75|11
1684972200000|2023-05-24 23:50:00|37.16|35.76|37.13|35.73|37.16|35.76|37.12|35.72|8
1684972500000|2023-05-24 23:55:00|37.12|35.72|37.11|35.71|37.13|35.73|37.1|35.7|10
1684972800000|2023-05-25 00:00:00|37.1|35.7|37.16|35.76|37.18|35.78|37.1|35.7|19
1684973100000|2023-05-25 00:05:00|37.17|35.77|37.15|35.75|37.17|35.77|37.1|35.7|41
1684973400000|2023-05-25 00:10:00|37.14|35.74|37.1|35.7|37.14|35.74|37.09|35.69|17
1684973700000|2023-05-25 00:15:00|37.11|35.71|37.02|35.62|37.12|35.72|37.02|35.62|24
1684974000000|2023-05-25 00:20:00|37.03|35.63|37.03|35.63|37.06|35.66|37.02|35.62|15
1684974300000|2023-05-25 00:25:00|37.02|35.62|37.01|35.61|37.03|35.63|37|35.6|10
1684974600000|2023-05-25 00:30:00|37.03|35.63|36.96|35.56|37.05|35.65|36.94|35.54|34
1684974900000|2023-05-25 00:35:00|36.97|35.57|36.92|35.52|36.97|35.57|36.92|35.52|18
1684975200000|2023-05-25 00:40:00|36.91|35.51|36.82|35.42|36.92|35.52|36.81|35.41|37
1684975500000|2023-05-25 00:45:00|36.83|35.43|36.83|35.43|36.88|35.48|36.82|35.42|37
1684975800000|2023-05-25 00:50:00|36.84|35.44|36.84|35.44|36.84|35.44|36.82|35.42|7
1684976100000|2023-05-25 00:55:00|36.83|35.43|36.8|35.4|36.84|35.44|36.77|35.37|22
1684976400000|2023-05-25 01:00:00|36.79|35.39|36.87|35.47|36.89|35.49|36.79|35.39|23
1684976700000|2023-05-25 01:05:00|36.86|35.46|36.8|35.4|36.87|35.47|36.77|35.37|33
1684977000000|2023-05-25 01:10:00|36.81|35.41|36.8|35.4|36.83|35.43|36.78|35.38|18
1684977300000|2023-05-25 01:15:00|36.79|35.39|36.75|35.35|36.8|35.4|36.75|35.35|41
1684977600000|2023-05-25 01:20:00|36.76|35.36|36.71|35.31|36.78|35.38|36.7|35.3|43
1684977900000|2023-05-25 01:25:00|36.7|35.3|36.39|34.99|36.7|35.3|36.22|34.82|321
1684978200000|2023-05-25 01:30:00|36.4|35|36.56|35.16|36.56|35.16|36.37|34.97|105
1684978500000|2023-05-25 01:35:00|36.57|35.17|36.54|35.14|36.57|35.17|36.46|35.06|70
1684978800000|2023-05-25 01:40:00|36.55|35.15|36.49|35.09|36.55|35.15|36.41|35.01|65
1684979100000|2023-05-25 01:45:00|36.5|35.1|36.51|35.11|36.54|35.14|36.41|35.01|46
1684979400000|2023-05-25 01:50:00|36.5|35.1|36.38|34.98|36.5|35.1|36.35|34.95|37
1684979700000|2023-05-25 01:55:00|36.37|34.97|36.42|35.02|36.42|35.02|36.32|34.92|38
1684980000000|2023-05-25 02:00:00|36.41|35.01|36.47|35.07|36.47|35.07|36.38|34.98|35
1684980300000|2023-05-25 02:05:00|36.46|35.06|36.47|35.07|36.47|35.07|36.42|35.02|24
1684980600000|2023-05-25 02:10:00|36.46|35.06|36.51|35.11|36.51|35.11|36.45|35.05|22
1684980900000|2023-05-25 02:15:00|36.52|35.12|36.49|35.09|36.52|35.12|36.43|35.03|44
1684981200000|2023-05-25 02:20:00|36.48|35.08|36.49|35.09|36.49|35.09|36.43|35.03|34
1684981500000|2023-05-25 02:25:00|36.48|35.08|36.47|35.07|36.48|35.08|36.46|35.06|20
1684981800000|2023-05-25 02:30:00|36.48|35.08|36.49|35.09|36.5|35.1|36.46|35.06|30
1684982100000|2023-05-25 02:35:00|36.48|35.08|36.52|35.12|36.52|35.12|36.47|35.07|20
1684982400000|2023-05-25 02:40:00|36.53|35.13|36.53|35.13|36.53|35.13|36.52|35.12|9
1684982700000|2023-05-25 02:45:00|36.55|35.15|36.57|35.17|36.57|35.17|36.54|35.14|15
1684983000000|2023-05-25 02:50:00|36.58|35.18|36.61|35.21|36.62|35.22|36.58|35.18|23
1684983300000|2023-05-25 02:55:00|36.62|35.22|36.63|35.23|36.63|35.23|36.61|35.21|8
1684983600000|2023-05-25 03:00:00|36.62|35.22|36.69|35.29|36.69|35.29|36.62|35.22|13
1684983900000|2023-05-25 03:05:00|36.7|35.3|36.69|35.29|36.71|35.31|36.69|35.29|18
1684984200000|2023-05-25 03:10:00|36.68|35.28|36.66|35.26|36.68|35.28|36.65|35.25|21
1684984500000|2023-05-25 03:15:00|36.65|35.25|36.62|35.22|36.66|35.26|36.62|35.22|20
1684984800000|2023-05-25 03:20:00|36.63|35.23|36.62|35.22|36.63|35.23|36.61|35.21|10
1684985100000|2023-05-25 03:25:00|36.63|35.23|36.69|35.29|36.7|35.3|36.63|35.23|17
1684985400000|2023-05-25 03:30:00|36.7|35.3|36.68|35.28|36.71|35.31|36.68|35.28|23
1684985700000|2023-05-25 03:35:00|36.69|35.29|36.73|35.33|36.73|35.33|36.68|35.28|7
1684986000000|2023-05-25 03:40:00|36.74|35.34|36.75|35.35|36.76|35.36|36.74|35.34|10
1684986300000|2023-05-25 03:45:00|36.74|35.34|36.76|35.36|36.76|35.36|36.74|35.34|3
1684986600000|2023-05-25 03:50:00|36.75|35.35|36.75|35.35|36.77|35.37|36.75|35.35|4
1684986900000|2023-05-25 03:55:00|36.76|35.36|36.77|35.37|36.78|35.38|36.75|35.35|7
1684987200000|2023-05-25 04:00:00|36.76|35.36|36.77|35.37|36.79|35.39|36.73|35.33|15
1684987500000|2023-05-25 04:05:00|36.78|35.38|36.78|35.38|36.78|35.38|36.75|35.35|9
1684987800000|2023-05-25 04:10:00|36.79|35.39|36.81|35.41|36.81|35.41|36.78|35.38|9
1684988100000|2023-05-25 04:15:00|36.8|35.4|36.8|35.4|36.8|35.4|36.77|35.37|19
1684988400000|2023-05-25 04:20:00|36.81|35.41|36.83|35.43|36.83|35.43|36.78|35.38|13
1684988700000|2023-05-25 04:25:00|36.84|35.44|36.84|35.44|36.86|35.46|36.83|35.43|18
1684989000000|2023-05-25 04:30:00|36.83|35.43|36.8|35.4|36.83|35.43|36.79|35.39|23
1684989300000|2023-05-25 04:35:00|36.81|35.41|36.81|35.41|36.83|35.43|36.8|35.4|21
1684989600000|2023-05-25 04:40:00|36.8|35.4|36.78|35.38|36.81|35.41|36.78|35.38|17
1684989900000|2023-05-25 04:45:00|36.77|35.37|36.74|35.34|36.77|35.37|36.74|35.34|10
1684990200000|2023-05-25 04:50:00|36.75|35.35|36.74|35.34|36.75|35.35|36.74|35.34|10
1684990500000|2023-05-25 04:55:00|36.75|35.35|36.74|35.34|36.76|35.36|36.74|35.34|8
1684990800000|2023-05-25 05:00:00|36.73|35.33|36.74|35.34|36.75|35.35|36.71|35.31|14
1684991100000|2023-05-25 05:05:00|36.75|35.35|36.75|35.35|36.77|35.37|36.75|35.35|7
1684991400000|2023-05-25 05:10:00|36.74|35.34|36.72|35.32|36.74|35.34|36.72|35.32|5
1684991700000|2023-05-25 05:15:00|36.71|35.31|36.73|35.33|36.73|35.33|36.68|35.28|11
1684992000000|2023-05-25 05:20:00|36.72|35.32|36.73|35.33|36.73|35.33|36.72|35.32|4
1684992300000|2023-05-25 05:25:00|36.72|35.32|36.71|35.31|36.72|35.32|36.68|35.28|10
1684992600000|2023-05-25 05:30:00|36.7|35.3|36.68|35.28|36.7|35.3|36.67|35.27|13
1684992900000|2023-05-25 05:35:00|36.69|35.29|36.69|35.29|36.69|35.29|36.67|35.27|9
1684993200000|2023-05-25 05:40:00|36.68|35.28|36.63|35.23|36.68|35.28|36.63|35.23|18
1684993500000|2023-05-25 05:45:00|36.64|35.24|36.7|35.3|36.7|35.3|36.64|35.24|15
1684993800000|2023-05-25 05:50:00|36.69|35.29|36.67|35.27|36.7|35.3|36.66|35.26|9
1684994100000|2023-05-25 05:55:00|36.68|35.28|36.68|35.28|36.69|35.29|36.66|35.26|17
1684994400000|2023-05-25 06:00:00|36.69|35.29|36.71|35.31|36.72|35.32|36.68|35.28|25
1684994700000|2023-05-25 06:05:00|36.72|35.32|36.63|35.23|36.73|35.33|36.62|35.22|15
1684995000000|2023-05-25 06:10:00|36.62|35.22|36.53|35.13|36.63|35.23|36.51|35.11|42
1684995300000|2023-05-25 06:15:00|36.55|35.15|36.51|35.11|36.57|35.17|36.51|35.11|29
1684995600000|2023-05-25 06:20:00|36.52|35.12|36.46|35.06|36.52|35.12|36.45|35.05|21
1684995900000|2023-05-25 06:25:00|36.47|35.07|36.4|35|36.48|35.08|36.37|34.97|38
1684996200000|2023-05-25 06:30:00|36.41|35.01|36.39|34.99|36.43|35.03|36.39|34.99|20
1684996500000|2023-05-25 06:35:00|36.38|34.98|36.35|34.95|36.39|34.99|36.32|34.92|36
1684996800000|2023-05-25 06:40:00|36.34|34.94|36.42|35.02|36.42|35.02|36.34|34.94|16
1684997100000|2023-05-25 06:45:00|36.41|35.01|36.43|35.03|36.44|35.04|36.4|35|14
1684997400000|2023-05-25 06:50:00|36.44|35.04|36.46|35.06|36.46|35.06|36.41|35.01|33
1684997700000|2023-05-25 06:55:00|36.45|35.05|36.4|35|36.57|35.17|36.4|35|37
1684998000000|2023-05-25 07:00:00|36.41|35.01|36.4|35|36.41|35.01|36.39|34.99|20
1684998300000|2023-05-25 07:05:00|36.39|34.99|36.4|35|36.4|35|36.37|34.97|20
1684998600000|2023-05-25 07:10:00|36.41|35.01|36.41|35.01|36.41|35.01|36.39|34.99|5
1684998900000|2023-05-25 07:15:00|36.4|35|36.37|34.97|36.4|35|36.35|34.95|16
1684999200000|2023-05-25 07:20:00|36.38|34.98|36.37|34.97|36.4|35|36.37|34.97|11
1684999500000|2023-05-25 07:25:00|36.38|34.98|36.36|34.96|36.39|34.99|36.34|34.94|11
1684999800000|2023-05-25 07:30:00|36.35|34.95|36.31|34.91|36.35|34.95|36.31|34.91|9
1685000100000|2023-05-25 07:35:00|36.32|34.92|36.33|34.93|36.33|34.93|36.3|34.9|14
1685000400000|2023-05-25 07:40:00|36.32|34.92|36.36|34.96|36.37|34.97|36.32|34.92|14
1685000700000|2023-05-25 07:45:00|36.37|34.97|36.38|34.98|36.39|34.99|36.36|34.96|25
1685001000000|2023-05-25 07:50:00|36.39|34.99|36.38|34.98|36.4|35|36.38|34.98|10
1685001300000|2023-05-25 07:55:00|36.37|34.97|36.37|34.97|36.39|34.99|36.37|34.97|5
1685001600000|2023-05-25 08:00:00|36.36|34.96|36.41|35.01|36.41|35.01|36.36|34.96|12
1685001900000|2023-05-25 08:05:00|36.42|35.02|36.44|35.04|36.45|35.05|36.42|35.02|11
1685002200000|2023-05-25 08:10:00|36.45|35.05|36.39|34.99|36.45|35.05|36.38|34.98|24
1685002500000|2023-05-25 08:15:00|36.38|34.98|36.39|34.99|36.4|35|36.38|34.98|14
1685002800000|2023-05-25 08:20:00|36.4|35|36.43|35.03|36.43|35.03|36.39|34.99|12
1685003100000|2023-05-25 08:25:00|36.44|35.04|36.45|35.05|36.46|35.06|36.44|35.04|4
1685003400000|2023-05-25 08:30:00|36.46|35.06|36.44|35.04|36.47|35.07|36.44|35.04|13
1685003700000|2023-05-25 08:35:00|36.42|35.02|36.44|35.04|36.45|35.05|36.42|35.02|8
1685004000000|2023-05-25 08:40:00|36.45|35.05|36.47|35.07|36.48|35.08|36.45|35.05|5
1685004300000|2023-05-25 08:45:00|36.46|35.06|36.45|35.05|36.46|35.06|36.45|35.05|2
1685004600000|2023-05-25 08:50:00|36.46|35.06|36.48|35.08|36.48|35.08|36.46|35.06|9
1685005200000|2023-05-25 09:00:00|36.47|35.07|36.48|35.08|36.49|35.09|36.47|35.07|10
1685005500000|2023-05-25 09:05:00|36.49|35.09|36.49|35.09|36.49|35.09|36.47|35.07|7
1685005800000|2023-05-25 09:10:00|36.5|35.1|36.51|35.11|36.51|35.11|36.5|35.1|4
1685006100000|2023-05-25 09:15:00|36.5|35.1|36.52|35.12|36.52|35.12|36.5|35.1|5
1685006400000|2023-05-25 09:20:00|36.51|35.11|36.48|35.08|36.51|35.11|36.48|35.08|8
1685006700000|2023-05-25 09:25:00|36.49|35.09|36.51|35.11|36.51|35.11|36.48|35.08|9
1685007000000|2023-05-25 09:30:00|36.52|35.12|36.49|35.09|36.52|35.12|36.49|35.09|4
1685007300000|2023-05-25 09:35:00|36.5|35.1|36.49|35.09|36.51|35.11|36.48|35.08|10
1685007600000|2023-05-25 09:40:00|36.5|35.1|36.53|35.13|36.55|35.15|36.49|35.09|17
1685007900000|2023-05-25 09:45:00|36.52|35.12|36.52|35.12|36.55|35.15|36.52|35.12|7
1685008200000|2023-05-25 09:50:00|36.53|35.13|36.52|35.12|36.55|35.15|36.52|35.12|14
1685008500000|2023-05-25 09:55:00|36.53|35.13|36.51|35.11|36.55|35.15|36.51|35.11|17
1685008800000|2023-05-25 10:00:00|36.52|35.12|36.49|35.09|36.53|35.13|36.49|35.09|16
1685009100000|2023-05-25 10:05:00|36.5|35.1|36.51|35.11|36.51|35.11|36.49|35.09|4
1685009400000|2023-05-25 10:10:00|36.5|35.1|36.51|35.11|36.51|35.11|36.5|35.1|2
1685009700000|2023-05-25 10:15:00|36.5|35.1|36.51|35.11|36.51|35.11|36.5|35.1|4
1685010000000|2023-05-25 10:20:00|36.5|35.1|36.52|35.12|36.52|35.12|36.49|35.09|14
1685010300000|2023-05-25 10:25:00|36.5|35.1|36.51|35.11|36.51|35.11|36.49|35.09|8
1685010600000|2023-05-25 10:30:00|36.53|35.13|36.53|35.13|36.55|35.15|36.52|35.12|11
1685010900000|2023-05-25 10:35:00|36.52|35.12|36.54|35.14|36.54|35.14|36.52|35.12|7
1685011200000|2023-05-25 10:40:00|36.53|35.13|36.53|35.13|36.54|35.14|36.53|35.13|13
1685011500000|2023-05-25 10:45:00|36.54|35.14|36.53|35.13|36.54|35.14|36.53|35.13|4
1685011800000|2023-05-25 10:50:00|36.52|35.12|36.51|35.11|36.54|35.14|36.51|35.11|11
1685012100000|2023-05-25 10:55:00|36.52|35.12|36.55|35.15|36.55|35.15|36.51|35.11|6
1685012400000|2023-05-25 11:00:00|36.56|35.16|36.54|35.14|36.56|35.16|36.52|35.12|11
1685012700000|2023-05-25 11:05:00|36.53|35.13|36.53|35.13|36.53|35.13|36.52|35.12|5
1685013000000|2023-05-25 11:10:00|36.52|35.12|36.51|35.11|36.52|35.12|36.49|35.09|10
1685013300000|2023-05-25 11:15:00|36.52|35.12|36.5|35.1|36.52|35.12|36.5|35.1|5
1685013600000|2023-05-25 11:20:00|36.51|35.11|36.49|35.09|36.51|35.11|36.48|35.08|9
1685013900000|2023-05-25 11:25:00|36.48|35.08|36.41|35.01|36.48|35.08|36.41|35.01|22
1685014200000|2023-05-25 11:30:00|36.4|35|36.43|35.03|36.44|35.04|36.4|35|17
1685014500000|2023-05-25 11:35:00|36.42|35.02|36.4|35|36.42|35.02|36.39|34.99|11
1685014800000|2023-05-25 11:40:00|36.41|35.01|36.42|35.02|36.42|35.02|36.41|35.01|8
1685015100000|2023-05-25 11:45:00|36.43|35.03|36.44|35.04|36.45|35.05|36.43|35.03|4
1685015400000|2023-05-25 11:50:00|36.45|35.05|36.47|35.07|36.47|35.07|36.44|35.04|13
1685015700000|2023-05-25 11:55:00|36.48|35.08|36.53|35.13|36.53|35.13|36.47|35.07|34
1685016000000|2023-05-25 12:00:00|36.52|35.12|36.62|35.22|36.62|35.22|36.52|35.12|27
1685016300000|2023-05-25 12:05:00|36.63|35.23|36.68|35.28|36.73|35.33|36.63|35.23|80
1685016600000|2023-05-25 12:10:00|36.69|35.29|36.66|35.26|36.69|35.29|36.65|35.25|28
1685016900000|2023-05-25 12:15:00|36.67|35.27|36.69|35.29|36.73|35.33|36.67|35.27|31
1685017200000|2023-05-25 12:20:00|36.7|35.3|36.71|35.31|36.72|35.32|36.69|35.29|22
1685017500000|2023-05-25 12:25:00|36.7|35.3|36.66|35.26|36.7|35.3|36.66|35.26|15
1685017800000|2023-05-25 12:30:00|36.65|35.25|36.58|35.18|36.66|35.26|36.55|35.15|30
1685018100000|2023-05-25 12:35:00|36.57|35.17|36.66|35.26|36.66|35.26|36.57|35.17|24
1685018400000|2023-05-25 12:40:00|36.65|35.25|36.63|35.23|36.66|35.26|36.62|35.22|13
1685018700000|2023-05-25 12:45:00|36.62|35.22|36.54|35.14|36.63|35.23|36.54|35.14|21
1685019000000|2023-05-25 12:50:00|36.53|35.13|36.55|35.15|36.56|35.16|36.53|35.13|11
1685019300000|2023-05-25 12:55:00|36.56|35.16|36.58|35.18|36.59|35.19|36.56|35.16|13
1685019600000|2023-05-25 13:00:00|36.59|35.19|36.56|35.16|36.6|35.2|36.56|35.16|23
1685019900000|2023-05-25 13:05:00|36.57|35.17|36.6|35.2|36.61|35.21|36.57|35.17|18
1685020200000|2023-05-25 13:10:00|36.59|35.19|36.63|35.23|36.63|35.23|36.57|35.17|15
1685020500000|2023-05-25 13:15:00|36.62|35.22|36.61|35.21|36.64|35.24|36.61|35.21|16
1685020800000|2023-05-25 13:20:00|36.62|35.22|36.65|35.25|36.65|35.25|36.62|35.22|12
1685021100000|2023-05-25 13:25:00|36.66|35.26|36.6|35.2|36.67|35.27|36.59|35.19|21
1685021400000|2023-05-25 13:30:00|36.61|35.21|36.57|35.17|36.62|35.22|36.56|35.16|19
1685021700000|2023-05-25 13:35:00|36.56|35.16|36.5|35.1|36.56|35.16|36.48|35.08|19
1685022000000|2023-05-25 13:40:00|36.51|35.11|36.5|35.1|36.51|35.11|36.49|35.09|4
1685022300000|2023-05-25 13:45:00|36.51|35.11|36.42|35.02|36.53|35.13|36.42|35.02|23
1685022600000|2023-05-25 13:50:00|36.43|35.03|36.49|35.09|36.49|35.09|36.43|35.03|19
1685022900000|2023-05-25 13:55:00|36.5|35.1|36.51|35.11|36.51|35.11|36.5|35.1|8
1685023200000|2023-05-25 14:00:00|36.52|35.12|36.54|35.14|36.54|35.14|36.52|35.12|9
1685023500000|2023-05-25 14:05:00|36.55|35.15|36.49|35.09|36.57|35.17|36.49|35.09|26
1685023800000|2023-05-25 14:10:00|36.48|35.08|36.47|35.07|36.49|35.09|36.44|35.04|18
1685024100000|2023-05-25 14:15:00|36.46|35.06|36.45|35.05|36.49|35.09|36.44|35.04|12
1685024400000|2023-05-25 14:20:00|36.44|35.04|36.45|35.05|36.47|35.07|36.43|35.03|12
1685024700000|2023-05-25 14:25:00|36.44|35.04|36.52|35.12|36.53|35.13|36.44|35.04|19
1685025000000|2023-05-25 14:30:00|36.51|35.11|36.51|35.11|36.52|35.12|36.49|35.09|19
1685025300000|2023-05-25 14:35:00|36.52|35.12|36.56|35.16|36.56|35.16|36.51|35.11|11
1685025600000|2023-05-25 14:40:00|36.57|35.17|36.56|35.16|36.57|35.17|36.53|35.13|12
1685025900000|2023-05-25 14:45:00|36.57|35.17|36.57|35.17|36.58|35.18|36.56|35.16|13
1685026200000|2023-05-25 14:50:00|36.56|35.16|36.52|35.12|36.56|35.16|36.52|35.12|7
1685026500000|2023-05-25 14:55:00|36.51|35.11|36.51|35.11|36.55|35.15|36.5|35.1|19
1685026800000|2023-05-25 15:00:00|36.52|35.12|36.53|35.13|36.54|35.14|36.51|35.11|10
1685027100000|2023-05-25 15:05:00|36.54|35.14|36.57|35.17|36.58|35.18|36.53|35.13|16
1685027400000|2023-05-25 15:10:00|36.56|35.16|36.55|35.15|36.57|35.17|36.54|35.14|14
1685027700000|2023-05-25 15:15:00|36.56|35.16|36.5|35.1|36.57|35.17|36.5|35.1|31
1685028000000|2023-05-25 15:20:00|36.49|35.09|36.49|35.09|36.5|35.1|36.48|35.08|13
1685028300000|2023-05-25 15:25:00|36.5|35.1|36.47|35.07|36.51|35.11|36.47|35.07|14
1685028600000|2023-05-25 15:30:00|36.46|35.06|36.4|35|36.47|35.07|36.39|34.99|43
1685028900000|2023-05-25 15:35:00|36.41|35.01|36.38|34.98|36.41|35.01|36.38|34.98|14
1685029200000|2023-05-25 15:40:00|36.37|34.97|36.35|34.95|36.37|34.97|36.27|34.87|47
1685029500000|2023-05-25 15:45:00|36.34|34.94|36.34|34.94|36.37|34.97|36.32|34.92|19
1685029800000|2023-05-25 15:50:00|36.35|34.95|36.34|34.94|36.39|34.99|36.33|34.93|24
1685030100000|2023-05-25 15:55:00|36.35|34.95|36.33|34.93|36.36|34.96|36.33|34.93|17
1685030400000|2023-05-25 16:00:00|36.34|34.94|36.33|34.93|36.36|34.96|36.31|34.91|41
1685030700000|2023-05-25 16:05:00|36.34|34.94|36.29|34.89|36.34|34.94|36.29|34.89|10
1685031000000|2023-05-25 16:10:00|36.3|34.9|36.28|34.88|36.3|34.9|36.25|34.85|23
1685031300000|2023-05-25 16:15:00|36.27|34.87|36.32|34.92|36.32|34.92|36.24|34.84|16
1685031600000|2023-05-25 16:20:00|36.33|34.93|36.3|34.9|36.37|34.97|36.29|34.89|40
1685031900000|2023-05-25 16:25:00|36.29|34.89|36.28|34.88|36.29|34.89|36.26|34.86|20
1685032200000|2023-05-25 16:30:00|36.29|34.89|36.29|34.89|36.3|34.9|36.27|34.87|11
1685032500000|2023-05-25 16:35:00|36.28|34.88|36.33|34.93|36.33|34.93|36.28|34.88|16
1685032800000|2023-05-25 16:40:00|36.34|34.94|36.33|34.93|36.34|34.94|36.31|34.91|5
1685033100000|2023-05-25 16:45:00|36.32|34.92|36.34|34.94|36.34|34.94|36.3|34.9|15
1685033400000|2023-05-25 16:50:00|36.35|34.95|36.33|34.93|36.36|34.96|36.33|34.93|5
1685033700000|2023-05-25 16:55:00|36.34|34.94|36.33|34.93|36.35|34.95|36.33|34.93|8
1685034000000|2023-05-25 17:00:00|36.34|34.94|36.32|34.92|36.35|34.95|36.32|34.92|5
1685034300000|2023-05-25 17:05:00|36.31|34.91|36.29|34.89|36.32|34.92|36.29|34.89|15
1685034600000|2023-05-25 17:10:00|36.28|34.88|36.27|34.87|36.31|34.91|36.26|34.86|16
1685034900000|2023-05-25 17:15:00|36.26|34.86|36.28|34.88|36.29|34.89|36.23|34.83|21
1685035200000|2023-05-25 17:20:00|36.29|34.89|36.29|34.89|36.31|34.91|36.29|34.89|16
1685035500000|2023-05-25 17:25:00|36.28|34.88|36.33|34.93|36.34|34.94|36.28|34.88|18
1685035800000|2023-05-25 17:30:00|36.34|34.94|36.38|34.98|36.39|34.99|36.32|34.92|24
1685036100000|2023-05-25 17:35:00|36.37|34.97|36.38|34.98|36.38|34.98|36.36|34.96|18
1685036400000|2023-05-25 17:40:00|36.39|34.99|36.37|34.97|36.39|34.99|36.35|34.95|15
1685036700000|2023-05-25 17:45:00|36.36|34.96|36.37|34.97|36.38|34.98|36.35|34.95|10
1685037000000|2023-05-25 17:50:00|36.38|34.98|36.36|34.96|36.41|35.01|36.36|34.96|13
1685037300000|2023-05-25 17:55:00|36.37|34.97|36.38|34.98|36.39|34.99|36.36|34.96|18
1685037600000|2023-05-25 18:00:00|36.39|34.99|36.39|34.99|36.42|35.02|36.38|34.98|23
1685037900000|2023-05-25 18:05:00|36.4|35|36.4|35|36.41|35.01|36.39|34.99|7
1685038200000|2023-05-25 18:10:00|36.39|34.99|36.39|34.99|36.4|35|36.39|34.99|5
1685038500000|2023-05-25 18:15:00|36.38|34.98|36.4|35|36.4|35|36.37|34.97|15
1685038800000|2023-05-25 18:20:00|36.39|34.99|36.4|35|36.4|35|36.38|34.98|18
1685039100000|2023-05-25 18:25:00|36.41|35.01|36.43|35.03|36.43|35.03|36.41|35.01|7
1685039400000|2023-05-25 18:30:00|36.42|35.02|36.42|35.02|36.43|35.03|36.39|34.99|19
1685039700000|2023-05-25 18:35:00|36.41|35.01|36.43|35.03|36.43|35.03|36.39|34.99|14
1685040000000|2023-05-25 18:40:00|36.44|35.04|36.42|35.02|36.44|35.04|36.41|35.01|15
1685040300000|2023-05-25 18:45:00|36.41|35.01|36.37|34.97|36.41|35.01|36.37|34.97|13
1685040600000|2023-05-25 18:50:00|36.38|34.98|36.36|34.96|36.38|34.98|36.36|34.96|11
1685040900000|2023-05-25 18:55:00|36.35|34.95|36.37|34.97|36.37|34.97|36.35|34.95|11
1685041200000|2023-05-25 19:00:00|36.38|34.98|36.64|35.24|36.73|35.33|36.37|34.97|91
1685041500000|2023-05-25 19:05:00|36.62|35.22|36.68|35.28|36.79|35.39|36.58|35.18|105
1685041800000|2023-05-25 19:10:00|36.67|35.27|36.77|35.37|36.79|35.39|36.67|35.27|80
1685042100000|2023-05-25 19:15:00|36.76|35.36|36.64|35.24|36.77|35.37|36.63|35.23|57
1685042400000|2023-05-25 19:20:00|36.63|35.23|36.63|35.23|36.65|35.25|36.61|35.21|27
1685042700000|2023-05-25 19:25:00|36.62|35.22|36.58|35.18|36.63|35.23|36.53|35.13|32
1685043000000|2023-05-25 19:30:00|36.57|35.17|36.54|35.14|36.59|35.19|36.52|35.12|32
1685043300000|2023-05-25 19:35:00|36.55|35.15|36.54|35.14|36.56|35.16|36.53|35.13|14
1685043600000|2023-05-25 19:40:00|36.53|35.13|36.54|35.14|36.57|35.17|36.52|35.12|12
1685043900000|2023-05-25 19:45:00|36.53|35.13|36.53|35.13|36.54|35.14|36.51|35.11|13
1685044200000|2023-05-25 19:50:00|36.52|35.12|36.5|35.1|36.52|35.12|36.5|35.1|5
1685044500000|2023-05-25 19:55:00|36.51|35.11|36.54|35.14|36.55|35.15|36.51|35.11|10
1685044800000|2023-05-25 20:00:00|36.53|35.13|36.53|35.13|36.55|35.15|36.51|35.11|19
1685045100000|2023-05-25 20:05:00|36.54|35.14|36.6|35.2|36.61|35.21|36.54|35.14|14
1685045400000|2023-05-25 20:10:00|36.59|35.19|36.52|35.12|36.6|35.2|36.49|35.09|35
1685045700000|2023-05-25 20:15:00|36.53|35.13|36.49|35.09|36.53|35.13|36.49|35.09|29
1685046000000|2023-05-25 20:20:00|36.5|35.1|36.5|35.1|36.52|35.12|36.5|35.1|9
1685046300000|2023-05-25 20:25:00|36.51|35.11|36.52|35.12|36.52|35.12|36.5|35.1|10
1685046600000|2023-05-25 20:30:00|36.51|35.11|36.54|35.14|36.55|35.15|36.51|35.11|22
1685046900000|2023-05-25 20:35:00|36.53|35.13|36.53|35.13|36.54|35.14|36.52|35.12|15
1685047200000|2023-05-25 20:40:00|36.54|35.14|36.53|35.13|36.54|35.14|36.53|35.13|10
1685047500000|2023-05-25 20:45:00|36.54|35.14|36.53|35.13|36.55|35.15|36.53|35.13|6
1685047800000|2023-05-25 20:50:00|36.54|35.14|36.64|35.24|36.64|35.24|36.52|35.12|28
1685048100000|2023-05-25 20:55:00|36.63|35.23|36.56|35.16|36.64|35.24|36.56|35.16|13
1685048400000|2023-05-25 21:00:00|36.57|35.17|36.51|35.11|36.58|35.18|36.51|35.11|9
1685048700000|2023-05-25 21:05:00|36.5|35.1|36.49|35.09|36.52|35.12|36.48|35.08|18
1685049000000|2023-05-25 21:10:00|36.47|35.07|36.42|35.02|36.49|35.09|36.42|35.02|8
1685049300000|2023-05-25 21:15:00|36.43|35.03|36.47|35.07|36.48|35.08|36.43|35.03|6
1685049600000|2023-05-25 21:20:00|36.46|35.06|36.43|35.03|36.46|35.06|36.42|35.02|12
1685049900000|2023-05-25 21:25:00|36.44|35.04|36.44|35.04|36.44|35.04|36.43|35.03|3
1685050200000|2023-05-25 21:30:00|36.45|35.05|36.45|35.05|36.48|35.08|36.45|35.05|19
1685050500000|2023-05-25 21:35:00|36.46|35.06|36.48|35.08|36.5|35.1|36.46|35.06|11
1685050800000|2023-05-25 21:40:00|36.47|35.07|36.45|35.05|36.47|35.07|36.44|35.04|7
1685051100000|2023-05-25 21:45:00|36.46|35.06|36.48|35.08|36.48|35.08|36.46|35.06|3
1685051400000|2023-05-25 21:50:00|36.49|35.09|36.48|35.08|36.49|35.09|36.48|35.08|2
1685051700000|2023-05-25 21:55:00|36.49|35.09|36.48|35.08|36.49|35.09|36.48|35.08|4
1685052000000|2023-05-25 22:00:00|36.47|35.07|36.52|35.12|36.53|35.13|36.47|35.07|18
1685052300000|2023-05-25 22:05:00|36.53|35.13|36.52|35.12|36.53|35.13|36.51|35.11|10
1685052600000|2023-05-25 22:10:00|36.51|35.11|36.52|35.12|36.52|35.12|36.49|35.09|16
1685052900000|2023-05-25 22:15:00|36.53|35.13|36.49|35.09|36.54|35.14|36.48|35.08|29
1685053200000|2023-05-25 22:20:00|36.48|35.08|36.45|35.05|36.48|35.08|36.44|35.04|7
1685053500000|2023-05-25 22:25:00|36.46|35.06|36.49|35.09|36.49|35.09|36.46|35.06|9
1685053800000|2023-05-25 22:30:00|36.51|35.11|36.54|35.14|36.54|35.14|36.51|35.11|14
1685054100000|2023-05-25 22:35:00|36.53|35.13|36.53|35.13|36.55|35.15|36.52|35.12|11
1685054400000|2023-05-25 22:40:00|36.52|35.12|36.52|35.12|36.53|35.13|36.51|35.11|7
1685054700000|2023-05-25 22:45:00|36.53|35.13|36.54|35.14|36.55|35.15|36.53|35.13|11
1685055000000|2023-05-25 22:50:00|36.55|35.15|36.53|35.13|36.56|35.16|36.53|35.13|14
1685055300000|2023-05-25 22:55:00|36.52|35.12|36.51|35.11|36.52|35.12|36.51|35.11|2
1685055600000|2023-05-25 23:00:00|36.52|35.12|36.53|35.13|36.55|35.15|36.52|35.12|6
1685055900000|2023-05-25 23:05:00|36.55|35.15|36.59|35.19|36.59|35.19|36.54|35.14|7
1685056200000|2023-05-25 23:10:00|36.6|35.2|36.59|35.19|36.61|35.21|36.57|35.17|12
1685056500000|2023-05-25 23:15:00|36.6|35.2|36.56|35.16|36.63|35.23|36.55|35.15|23
1685056800000|2023-05-25 23:20:00|36.55|35.15|36.57|35.17|36.57|35.17|36.55|35.15|27
1685057100000|2023-05-25 23:25:00|36.56|35.16|36.54|35.14|36.59|35.19|36.54|35.14|10
1685057400000|2023-05-25 23:30:00|36.55|35.15|36.53|35.13|36.58|35.18|36.53|35.13|15
1685057700000|2023-05-25 23:35:00|36.54|35.14|36.55|35.15|36.56|35.16|36.54|35.14|12
1685058000000|2023-05-25 23:40:00|36.56|35.16|36.53|35.13|36.56|35.16|36.53|35.13|10
1685058300000|2023-05-25 23:45:00|36.54|35.14|36.51|35.11|36.56|35.16|36.51|35.11|10
1685058600000|2023-05-25 23:50:00|36.52|35.12|36.54|35.14|36.54|35.14|36.52|35.12|11
1685058900000|2023-05-25 23:55:00|36.53|35.13|36.53|35.13|36.53|35.13|36.51|35.11|5
1685059200000|2023-05-26 00:00:00|36.52|35.12|36.56|35.16|36.58|35.18|36.52|35.12|21
1685059500000|2023-05-26 00:05:00|36.55|35.15|36.49|35.09|36.56|35.16|36.49|35.09|17
1685059800000|2023-05-26 00:10:00|36.48|35.08|36.47|35.07|36.48|35.08|36.44|35.04|22
1685060100000|2023-05-26 00:15:00|36.48|35.08|36.49|35.09|36.5|35.1|36.48|35.08|8
1685060400000|2023-05-26 00:20:00|36.48|35.08|36.44|35.04|36.48|35.08|36.44|35.04|17
1685060700000|2023-05-26 00:25:00|36.45|35.05|36.45|35.05|36.45|35.05|36.42|35.02|11
1685061000000|2023-05-26 00:30:00|36.46|35.06|36.46|35.06|36.46|35.06|36.46|35.06|1
1685061300000|2023-05-26 00:35:00|36.45|35.05|36.44|35.04|36.46|35.06|36.43|35.03|12
1685061600000|2023-05-26 00:40:00|36.43|35.03|36.4|35|36.43|35.03|36.4|35|8
1685061900000|2023-05-26 00:45:00|36.41|35.01|36.4|35|36.42|35.02|36.4|35|8
1685062200000|2023-05-26 00:50:00|36.41|35.01|36.39|34.99|36.41|35.01|36.38|34.98|11
1685062500000|2023-05-26 00:55:00|36.41|35.01|36.42|35.02|36.42|35.02|36.41|35.01|2
1685062800000|2023-05-26 01:00:00|36.41|35.01|36.41|35.01|36.41|35.01|36.41|35.01|1
1685063100000|2023-05-26 01:05:00|36.4|35|36.42|35.02|36.42|35.02|36.4|35|11
1685063400000|2023-05-26 01:10:00|36.43|35.03|36.55|35.15|36.55|35.15|36.43|35.03|13
1685063700000|2023-05-26 01:15:00|36.54|35.14|36.51|35.11|36.55|35.15|36.48|35.08|20
1685064000000|2023-05-26 01:20:00|36.5|35.1|36.32|34.92|36.5|35.1|36.32|34.92|33
1685064300000|2023-05-26 01:25:00|36.33|34.93|36.24|34.84|36.33|34.93|36.24|34.84|27
1685064600000|2023-05-26 01:30:00|36.25|34.85|36.3|34.9|36.3|34.9|36.25|34.85|6
1685064900000|2023-05-26 01:35:00|36.29|34.89|36.24|34.84|36.3|34.9|36.24|34.84|10
1685065200000|2023-05-26 01:40:00|36.25|34.85|36.24|34.84|36.27|34.87|36.24|34.84|12
1685065500000|2023-05-26 01:45:00|36.23|34.83|36.14|34.74|36.23|34.83|36.07|34.67|61
1685065800000|2023-05-26 01:50:00|36.15|34.75|36.17|34.77|36.17|34.77|36.15|34.75|15
1685066100000|2023-05-26 01:55:00|36.18|34.78|36.19|34.79|36.2|34.8|36.18|34.78|8
1685066400000|2023-05-26 02:00:00|36.18|34.78|36.18|34.78|36.18|34.78|36.15|34.75|19
1685066700000|2023-05-26 02:05:00|36.19|34.79|36.18|34.78|36.2|34.8|36.17|34.77|10
1685067000000|2023-05-26 02:10:00|36.17|34.77|36.16|34.76|36.18|34.78|36.15|34.75|8
1685067300000|2023-05-26 02:15:00|36.15|34.75|36.13|34.73|36.15|34.75|36.1|34.7|19
1685067600000|2023-05-26 02:20:00|36.14|34.74|36.16|34.76|36.16|34.76|36.14|34.74|13
1685067900000|2023-05-26 02:25:00|36.15|34.75|36.16|34.76|36.16|34.76|36.15|34.75|2
1685068200000|2023-05-26 02:30:00|36.17|34.77|36.18|34.78|36.18|34.78|36.17|34.77|2
1685068500000|2023-05-26 02:35:00|36.19|34.79|36.22|34.82|36.22|34.82|36.19|34.79|6
1685068800000|2023-05-26 02:40:00|36.21|34.81|36.24|34.84|36.25|34.85|36.21|34.81|18
1685069100000|2023-05-26 02:45:00|36.23|34.83|36.23|34.83|36.23|34.83|36.23|34.83|1
1685069400000|2023-05-26 02:50:00|36.22|34.82|36.22|34.82|36.23|34.83|36.21|34.81|4
1685069700000|2023-05-26 02:55:00|36.23|34.83|36.23|34.83|36.23|34.83|36.21|34.81|4
1685070000000|2023-05-26 03:00:00|36.24|34.84|36.24|34.84|36.24|34.84|36.24|34.84|1
1685070300000|2023-05-26 03:05:00|36.26|34.86|36.27|34.87|36.27|34.87|36.26|34.86|2
1685070600000|2023-05-26 03:10:00|36.28|34.88|36.3|34.9|36.31|34.91|36.28|34.88|4
1685070900000|2023-05-26 03:15:00|36.29|34.89|36.35|34.95|36.35|34.95|36.29|34.89|10
1685071200000|2023-05-26 03:20:00|36.34|34.94|36.36|34.96|36.37|34.97|36.34|34.94|9
1685071500000|2023-05-26 03:25:00|36.38|34.98|36.36|34.96|36.38|34.98|36.36|34.96|5
1685071800000|2023-05-26 03:30:00|36.35|34.95|36.33|34.93|36.36|34.96|36.33|34.93|5
1685072100000|2023-05-26 03:35:00|36.32|34.92|36.36|34.96|36.38|34.98|36.32|34.92|15
1685072400000|2023-05-26 03:40:00|36.37|34.97|36.32|34.92|36.37|34.97|36.31|34.91|8
1685072700000|2023-05-26 03:45:00|36.33|34.93|36.36|34.96|36.37|34.97|36.33|34.93|13
1685073000000|2023-05-26 03:50:00|36.35|34.95|36.34|34.94|36.39|34.99|36.34|34.94|12
1685073300000|2023-05-26 03:55:00|36.35|34.95|36.33|34.93|36.35|34.95|36.33|34.93|4
1685073600000|2023-05-26 04:00:00|36.34|34.94|36.37|34.97|36.37|34.97|36.33|34.93|8
1685073900000|2023-05-26 04:05:00|36.38|34.98|36.48|35.08|36.5|35.1|36.38|34.98|14
1685074200000|2023-05-26 04:10:00|36.49|35.09|36.48|35.08|36.52|35.12|36.48|35.08|29
1685074500000|2023-05-26 04:15:00|36.47|35.07|36.44|35.04|36.48|35.08|36.44|35.04|20
1685074800000|2023-05-26 04:20:00|36.43|35.03|36.41|35.01|36.43|35.03|36.41|35.01|15
1685075100000|2023-05-26 04:25:00|36.4|35|36.38|34.98|36.41|35.01|36.38|34.98|7
1685075400000|2023-05-26 04:30:00|36.39|34.99|36.39|34.99|36.4|35|36.39|34.99|5
1685075700000|2023-05-26 04:35:00|36.4|35|36.44|35.04|36.44|35.04|36.4|35|9
1685076000000|2023-05-26 04:40:00|36.43|35.03|36.39|34.99|36.43|35.03|36.39|34.99|11
1685076300000|2023-05-26 04:45:00|36.4|35|36.41|35.01|36.41|35.01|36.4|35|4
1685076600000|2023-05-26 04:50:00|36.4|35|36.35|34.95|36.41|35.01|36.32|34.92|24
1685076900000|2023-05-26 04:55:00|36.34|34.94|36.38|34.98|36.38|34.98|36.34|34.94|12
1685077200000|2023-05-26 05:00:00|36.39|34.99|36.41|35.01|36.41|35.01|36.39|34.99|7
1685077500000|2023-05-26 05:05:00|36.4|35|36.36|34.96|36.4|35|36.33|34.93|15
1685077800000|2023-05-26 05:10:00|36.37|34.97|36.36|34.96|36.37|34.97|36.35|34.95|6
1685078100000|2023-05-26 05:15:00|36.35|34.95|36.33|34.93|36.36|34.96|36.31|34.91|13
1685078400000|2023-05-26 05:20:00|36.32|34.92|36.29|34.89|36.32|34.92|36.28|34.88|14
1685078700000|2023-05-26 05:25:00|36.3|34.9|36.29|34.89|36.31|34.91|36.27|34.87|12
1685079000000|2023-05-26 05:30:00|36.3|34.9|36.28|34.88|36.34|34.94|36.27|34.87|18
1685079300000|2023-05-26 05:35:00|36.27|34.87|36.28|34.88|36.28|34.88|36.25|34.85|20
1685079600000|2023-05-26 05:40:00|36.29|34.89|36.3|34.9|36.3|34.9|36.28|34.88|8
1685079900000|2023-05-26 05:45:00|36.29|34.89|36.26|34.86|36.3|34.9|36.24|34.84|19
1685080200000|2023-05-26 05:50:00|36.27|34.87|36.28|34.88|36.28|34.88|36.24|34.84|10
1685080500000|2023-05-26 05:55:00|36.27|34.87|36.29|34.89|36.29|34.89|36.27|34.87|9
1685080800000|2023-05-26 06:00:00|36.28|34.88|36.28|34.88|36.28|34.88|36.24|34.84|19
1685081100000|2023-05-26 06:05:00|36.29|34.89|36.32|34.92|36.32|34.92|36.28|34.88|8
1685081400000|2023-05-26 06:10:00|36.31|34.91|36.31|34.91|36.31|34.91|36.31|34.91|1
1685081700000|2023-05-26 06:15:00|36.32|34.92|36.35|34.95|36.37|34.97|36.32|34.92|17
1685082000000|2023-05-26 06:20:00|36.34|34.94|36.31|34.91|36.35|34.95|36.3|34.9|8
1685082300000|2023-05-26 06:25:00|36.32|34.92|36.33|34.93|36.33|34.93|36.32|34.92|4
1685082600000|2023-05-26 06:30:00|36.32|34.92|36.33|34.93|36.33|34.93|36.32|34.92|2
1685082900000|2023-05-26 06:35:00|36.34|34.94|36.33|34.93|36.34|34.94|36.32|34.92|6
1685083200000|2023-05-26 06:40:00|36.34|34.94|36.35|34.95|36.35|34.95|36.34|34.94|4
1685083500000|2023-05-26 06:45:00|36.36|34.96|36.43|35.03|36.43|35.03|36.36|34.96|16
1685083800000|2023-05-26 06:50:00|36.44|35.04|36.48|35.08|36.48|35.08|36.43|35.03|11
1685084100000|2023-05-26 06:55:00|36.49|35.09|36.52|35.12|36.52|35.12|36.48|35.08|8
1685084400000|2023-05-26 07:00:00|36.51|35.11|36.48|35.08|36.51|35.11|36.46|35.06|14
1685084700000|2023-05-26 07:05:00|36.49|35.09|36.46|35.06|36.49|35.09|36.46|35.06|16
1685085000000|2023-05-26 07:10:00|36.47|35.07|36.49|35.09|36.5|35.1|36.46|35.06|9
1685085300000|2023-05-26 07:15:00|36.48|35.08|36.48|35.08|36.51|35.11|36.48|35.08|13
1685085600000|2023-05-26 07:20:00|36.49|35.09|36.48|35.08|36.49|35.09|36.47|35.07|6
1685085900000|2023-05-26 07:25:00|36.49|35.09|36.5|35.1|36.51|35.11|36.48|35.08|11
1685086200000|2023-05-26 07:30:00|36.49|35.09|36.52|35.12|36.52|35.12|36.48|35.08|19
1685086500000|2023-05-26 07:35:00|36.51|35.11|36.5|35.1|36.52|35.12|36.48|35.08|13
1685086800000|2023-05-26 07:40:00|36.51|35.11|36.49|35.09|36.52|35.12|36.48|35.08|22
1685087100000|2023-05-26 07:45:00|36.48|35.08|36.5|35.1|36.53|35.13|36.47|35.07|23
1685087400000|2023-05-26 07:50:00|36.51|35.11|36.54|35.14|36.55|35.15|36.51|35.11|26
1685087700000|2023-05-26 07:55:00|36.53|35.13|36.55|35.15|36.56|35.16|36.52|35.12|23
1685088000000|2023-05-26 08:00:00|36.56|35.16|36.55|35.15|36.57|35.17|36.54|35.14|16
1685088300000|2023-05-26 08:05:00|36.54|35.14|36.52|35.12|36.55|35.15|36.52|35.12|27
1685088600000|2023-05-26 08:10:00|36.53|35.13|36.54|35.14|36.55|35.15|36.53|35.13|6
1685088900000|2023-05-26 08:15:00|36.53|35.13|36.52|35.12|36.53|35.13|36.52|35.12|14
1685089200000|2023-05-26 08:20:00|36.53|35.13|36.52|35.12|36.54|35.14|36.52|35.12|10
1685089500000|2023-05-26 08:25:00|36.53|35.13|36.51|35.11|36.54|35.14|36.51|35.11|13
1685089800000|2023-05-26 08:30:00|36.5|35.1|36.51|35.11|36.56|35.16|36.5|35.1|20
1685090100000|2023-05-26 08:35:00|36.52|35.12|36.51|35.11|36.52|35.12|36.49|35.09|16
1685090400000|2023-05-26 08:40:00|36.52|35.12|36.52|35.12|36.54|35.14|36.51|35.11|11
1685090700000|2023-05-26 08:45:00|36.51|35.11|36.53|35.13|36.54|35.14|36.5|35.1|15
1685091000000|2023-05-26 08:50:00|36.54|35.14|36.55|35.15|36.55|35.15|36.53|35.13|14
1685091300000|2023-05-26 08:55:00|36.56|35.16|36.51|35.11|36.56|35.16|36.51|35.11|14
1685091600000|2023-05-26 09:00:00|36.52|35.12|36.51|35.11|36.53|35.13|36.47|35.07|19
1685091900000|2023-05-26 09:05:00|36.52|35.12|36.48|35.08|36.52|35.12|36.48|35.08|15
1685092200000|2023-05-26 09:10:00|36.47|35.07|36.48|35.08|36.49|35.09|36.46|35.06|11
1685092500000|2023-05-26 09:15:00|36.47|35.07|36.47|35.07|36.49|35.09|36.46|35.06|14
1685092800000|2023-05-26 09:20:00|36.48|35.08|36.5|35.1|36.51|35.11|36.47|35.07|9
1685093100000|2023-05-26 09:25:00|36.49|35.09|36.49|35.09|36.49|35.09|36.48|35.08|3
1685093400000|2023-05-26 09:30:00|36.5|35.1|36.5|35.1|36.51|35.11|36.48|35.08|12
1685093700000|2023-05-26 09:35:00|36.51|35.11|36.51|35.11|36.52|35.12|36.5|35.1|4
1685094000000|2023-05-26 09:40:00|36.52|35.12|36.53|35.13|36.53|35.13|36.52|35.12|2
1685094300000|2023-05-26 09:45:00|36.52|35.12|36.49|35.09|36.52|35.12|36.49|35.09|12
1685094600000|2023-05-26 09:50:00|36.48|35.08|36.48|35.08|36.5|35.1|36.47|35.07|9
1685094900000|2023-05-26 09:55:00|36.47|35.07|36.49|35.09|36.49|35.09|36.47|35.07|7
1685095200000|2023-05-26 10:00:00|36.48|35.08|36.46|35.06|36.49|35.09|36.46|35.06|9
1685095500000|2023-05-26 10:05:00|36.45|35.05|36.41|35.01|36.46|35.06|36.41|35.01|13
1685095800000|2023-05-26 10:10:00|36.4|35|36.42|35.02|36.43|35.03|36.39|34.99|10
1685096100000|2023-05-26 10:15:00|36.41|35.01|36.41|35.01|36.42|35.02|36.4|35|15
1685096400000|2023-05-26 10:20:00|36.42|35.02|36.41|35.01|36.43|35.03|36.41|35.01|8
1685096700000|2023-05-26 10:25:00|36.42|35.02|36.42|35.02|36.44|35.04|36.42|35.02|7
1685097000000|2023-05-26 10:30:00|36.4|35|36.43|35.03|36.43|35.03|36.4|35|14
1685097300000|2023-05-26 10:35:00|36.42|35.02|36.43|35.03|36.45|35.05|36.41|35.01|18
1685097600000|2023-05-26 10:40:00|36.42|35.02|36.42|35.02|36.44|35.04|36.42|35.02|10
1685097900000|2023-05-26 10:45:00|36.41|35.01|36.4|35|36.42|35.02|36.38|34.98|10
1685098200000|2023-05-26 10:50:00|36.41|35.01|36.41|35.01|36.41|35.01|36.4|35|3
1685098500000|2023-05-26 10:55:00|36.42|35.02|36.43|35.03|36.43|35.03|36.42|35.02|2
1685098800000|2023-05-26 11:00:00|36.42|35.02|36.38|34.98|36.42|35.02|36.38|34.98|13
1685099100000|2023-05-26 11:05:00|36.39|34.99|36.42|35.02|36.42|35.02|36.38|34.98|18
1685099400000|2023-05-26 11:10:00|36.43|35.03|36.41|35.01|36.43|35.03|36.39|34.99|7
1685099700000|2023-05-26 11:15:00|36.4|35|36.38|34.98|36.41|35.01|36.38|34.98|7
1685100000000|2023-05-26 11:20:00|36.37|34.97|36.39|34.99|36.41|35.01|36.36|34.96|15
1685100300000|2023-05-26 11:25:00|36.38|34.98|36.4|35|36.41|35.01|36.38|34.98|7
1685100600000|2023-05-26 11:30:00|36.39|34.99|36.39|34.99|36.39|34.99|36.37|34.97|13
1685100900000|2023-05-26 11:35:00|36.4|35|36.42|35.02|36.42|35.02|36.4|35|17
1685101200000|2023-05-26 11:40:00|36.41|35.01|36.4|35|36.42|35.02|36.4|35|23
1685101500000|2023-05-26 11:45:00|36.41|35.01|36.45|35.05|36.46|35.06|36.41|35.01|21
1685101800000|2023-05-26 11:50:00|36.44|35.04|36.44|35.04|36.45|35.05|36.42|35.02|25
1685102100000|2023-05-26 11:55:00|36.43|35.03|36.42|35.02|36.43|35.03|36.41|35.01|10
1685102400000|2023-05-26 12:00:00|36.41|35.01|36.42|35.02|36.43|35.03|36.41|35.01|8
1685102700000|2023-05-26 12:05:00|36.44|35.04|36.44|35.04|36.44|35.04|36.44|35.04|1
1685103000000|2023-05-26 12:10:00|36.45|35.05|36.47|35.07|36.47|35.07|36.45|35.05|7
1685103300000|2023-05-26 12:15:00|36.46|35.06|36.46|35.06|36.47|35.07|36.46|35.06|7
1685103600000|2023-05-26 12:20:00|36.47|35.07|36.45|35.05|36.47|35.07|36.44|35.04|6
1685103900000|2023-05-26 12:25:00|36.46|35.06|36.44|35.04|36.47|35.07|36.43|35.03|13
1685104200000|2023-05-26 12:30:00|36.43|35.03|36.37|34.97|36.54|35.14|36.36|34.96|128
1685104500000|2023-05-26 12:35:00|36.38|34.98|36.31|34.91|36.41|35.01|36.29|34.89|62
1685104800000|2023-05-26 12:40:00|36.3|34.9|36.35|34.95|36.36|34.96|36.3|34.9|34
1685105100000|2023-05-26 12:45:00|36.36|34.96|36.44|35.04|36.45|35.05|36.36|34.96|33
1685105400000|2023-05-26 12:50:00|36.43|35.03|36.42|35.02|36.43|35.03|36.4|35|8
1685105700000|2023-05-26 12:55:00|36.41|35.01|36.41|35.01|36.43|35.03|36.41|35.01|23
1685106000000|2023-05-26 13:00:00|36.42|35.02|36.48|35.08|36.51|35.11|36.42|35.02|30
1685106300000|2023-05-26 13:05:00|36.49|35.09|36.5|35.1|36.5|35.1|36.48|35.08|12
1685106600000|2023-05-26 13:10:00|36.51|35.11|36.52|35.12|36.53|35.13|36.49|35.09|16
1685106900000|2023-05-26 13:15:00|36.53|35.13|36.52|35.12|36.53|35.13|36.5|35.1|8
1685107200000|2023-05-26 13:20:00|36.51|35.11|36.49|35.09|36.52|35.12|36.47|35.07|13
1685107500000|2023-05-26 13:25:00|36.5|35.1|36.48|35.08|36.51|35.11|36.48|35.08|5
1685107800000|2023-05-26 13:30:00|36.49|35.09|36.6|35.2|36.63|35.23|36.49|35.09|37
1685108100000|2023-05-26 13:35:00|36.59|35.19|36.65|35.25|36.66|35.26|36.58|35.18|34
1685108400000|2023-05-26 13:40:00|36.66|35.26|36.6|35.2|36.66|35.26|36.6|35.2|31
1685108700000|2023-05-26 13:45:00|36.61|35.21|36.62|35.22|36.63|35.23|36.59|35.19|26
1685109000000|2023-05-26 13:50:00|36.63|35.23|36.6|35.2|36.63|35.23|36.59|35.19|9
1685109300000|2023-05-26 13:55:00|36.61|35.21|36.58|35.18|36.63|35.23|36.57|35.17|18
1685109600000|2023-05-26 14:00:00|36.59|35.19|36.63|35.23|36.64|35.24|36.59|35.19|31
1685109900000|2023-05-26 14:05:00|36.64|35.24|36.68|35.28|36.69|35.29|36.63|35.23|31
1685110200000|2023-05-26 14:10:00|36.69|35.29|36.65|35.25|36.69|35.29|36.62|35.22|17
1685110500000|2023-05-26 14:15:00|36.66|35.26|36.7|35.3|36.7|35.3|36.66|35.26|19
1685110800000|2023-05-26 14:20:00|36.69|35.29|36.76|35.36|36.77|35.37|36.69|35.29|34
1685111100000|2023-05-26 14:25:00|36.77|35.37|36.81|35.41|36.82|35.42|36.75|35.35|35
1685111400000|2023-05-26 14:30:00|36.82|35.42|36.91|35.51|36.92|35.52|36.81|35.41|57
1685111700000|2023-05-26 14:35:00|36.92|35.52|36.78|35.38|36.92|35.52|36.78|35.38|30
1685112000000|2023-05-26 14:40:00|36.77|35.37|36.86|35.46|36.9|35.5|36.77|35.37|58
1685112300000|2023-05-26 14:45:00|36.87|35.47|36.92|35.52|36.93|35.53|36.86|35.46|42
1685112600000|2023-05-26 14:50:00|36.93|35.53|36.86|35.46|36.93|35.53|36.86|35.46|14
1685112900000|2023-05-26 14:55:00|36.87|35.47|36.78|35.38|36.88|35.48|36.78|35.38|24
1685113200000|2023-05-26 15:00:00|36.77|35.37|36.81|35.41|36.83|35.43|36.77|35.37|30
1685113500000|2023-05-26 15:05:00|36.82|35.42|36.81|35.41|36.82|35.42|36.72|35.32|22
1685113800000|2023-05-26 15:10:00|36.82|35.42|36.82|35.42|36.83|35.43|36.77|35.37|29
1685114100000|2023-05-26 15:15:00|36.83|35.43|36.78|35.38|36.84|35.44|36.78|35.38|12
1685114400000|2023-05-26 15:20:00|36.79|35.39|36.81|35.41|36.83|35.43|36.79|35.39|16
1685114700000|2023-05-26 15:25:00|36.82|35.42|36.85|35.45|36.86|35.46|36.82|35.42|16
1685115000000|2023-05-26 15:30:00|36.86|35.46|36.78|35.38|36.88|35.48|36.78|35.38|34
1685115300000|2023-05-26 15:35:00|36.79|35.39|36.75|35.35|36.79|35.39|36.75|35.35|9
1685115600000|2023-05-26 15:40:00|36.76|35.36|36.77|35.37|36.77|35.37|36.76|35.36|8
1685115900000|2023-05-26 15:45:00|36.78|35.38|36.76|35.36|36.81|35.41|36.76|35.36|23
1685116200000|2023-05-26 15:50:00|36.77|35.37|36.72|35.32|36.77|35.37|36.72|35.32|18
1685116500000|2023-05-26 15:55:00|36.73|35.33|36.77|35.37|36.78|35.38|36.73|35.33|7
1685116800000|2023-05-26 16:00:00|36.76|35.36|36.72|35.32|36.78|35.38|36.72|35.32|39
1685117100000|2023-05-26 16:05:00|36.73|35.33|36.72|35.32|36.73|35.33|36.7|35.3|9
1685117400000|2023-05-26 16:10:00|36.71|35.31|36.68|35.28|36.73|35.33|36.68|35.28|20
1685117700000|2023-05-26 16:15:00|36.69|35.29|36.71|35.31|36.73|35.33|36.69|35.29|29
1685118000000|2023-05-26 16:20:00|36.72|35.32|36.77|35.37|36.77|35.37|36.71|35.31|41
1685118300000|2023-05-26 16:25:00|36.76|35.36|36.75|35.35|36.77|35.37|36.73|35.33|24
1685118600000|2023-05-26 16:30:00|36.74|35.34|36.72|35.32|36.74|35.34|36.7|35.3|19
1685118900000|2023-05-26 16:35:00|36.71|35.31|36.73|35.33|36.73|35.33|36.71|35.31|11
1685119200000|2023-05-26 16:40:00|36.72|35.32|36.73|35.33|36.73|35.33|36.71|35.31|16
1685119500000|2023-05-26 16:45:00|36.72|35.32|36.7|35.3|36.72|35.32|36.69|35.29|9
1685119800000|2023-05-26 16:50:00|36.71|35.31|36.7|35.3|36.71|35.31|36.69|35.29|14
1685120100000|2023-05-26 16:55:00|36.69|35.29|36.68|35.28|36.69|35.29|36.66|35.26|10
1685120400000|2023-05-26 17:00:00|36.69|35.29|36.66|35.26|36.69|35.29|36.66|35.26|14
1685120700000|2023-05-26 17:05:00|36.67|35.27|36.68|35.28|36.68|35.28|36.67|35.27|2
1685121000000|2023-05-26 17:10:00|36.69|35.29|36.68|35.28|36.69|35.29|36.67|35.27|6
1685121300000|2023-05-26 17:15:00|36.67|35.27|36.67|35.27|36.71|35.31|36.64|35.24|29
1685121600000|2023-05-26 17:20:00|36.66|35.26|36.65|35.25|36.66|35.26|36.65|35.25|2
1685121900000|2023-05-26 17:25:00|36.66|35.26|36.65|35.25|36.66|35.26|36.64|35.24|24
1685122200000|2023-05-26 17:30:00|36.64|35.24|36.64|35.24|36.65|35.25|36.63|35.23|11
1685122500000|2023-05-26 17:35:00|36.63|35.23|36.63|35.23|36.65|35.25|36.63|35.23|6
1685122800000|2023-05-26 17:40:00|36.65|35.25|36.63|35.23|36.65|35.25|36.62|35.22|5
1685123100000|2023-05-26 17:45:00|36.64|35.24|36.63|35.23|36.64|35.24|36.61|35.21|22
1685123400000|2023-05-26 17:50:00|36.64|35.24|36.62|35.22|36.64|35.24|36.62|35.22|5
1685123700000|2023-05-26 17:55:00|36.61|35.21|36.62|35.22|36.62|35.22|36.58|35.18|10
1685124000000|2023-05-26 18:00:00|36.61|35.21|36.59|35.19|36.62|35.22|36.59|35.19|15
1685124300000|2023-05-26 18:05:00|36.58|35.18|36.58|35.18|36.6|35.2|36.57|35.17|25
1685124600000|2023-05-26 18:10:00|36.59|35.19|36.63|35.23|36.63|35.23|36.57|35.17|16
1685124900000|2023-05-26 18:15:00|36.64|35.24|36.64|35.24|36.65|35.25|36.63|35.23|11
1685125200000|2023-05-26 18:20:00|36.65|35.25|36.86|35.46|37.23|35.83|36.65|35.25|188
1685125500000|2023-05-26 18:25:00|36.84|35.44|37.01|35.61|37.02|35.62|36.81|35.41|58
1685125800000|2023-05-26 18:30:00|37|35.6|37.07|35.67|37.08|35.68|36.95|35.55|40
1685126100000|2023-05-26 18:35:00|37.08|35.68|37.19|35.79|37.2|35.8|37.08|35.68|59
1685126400000|2023-05-26 18:40:00|37.2|35.8|37.17|35.77|37.24|35.84|37.13|35.73|58
1685126700000|2023-05-26 18:45:00|37.16|35.76|37.27|35.87|37.27|35.87|37.11|35.71|54
1685127000000|2023-05-26 18:50:00|37.28|35.88|37.31|35.91|37.4|36|37.27|35.87|58
1685127300000|2023-05-26 18:55:00|37.3|35.9|37.28|35.88|37.39|35.99|37.26|35.86|48
1685127600000|2023-05-26 19:00:00|37.26|35.86|37.13|35.73|37.26|35.86|37.13|35.73|46
1685127900000|2023-05-26 19:05:00|37.14|35.74|37.11|35.71|37.15|35.75|37.09|35.69|27
1685128200000|2023-05-26 19:10:00|37.1|35.7|37.06|35.66|37.12|35.72|37.04|35.64|44
1685128500000|2023-05-26 19:15:00|37.04|35.64|37.13|35.73|37.15|35.75|37.04|35.64|27
1685128800000|2023-05-26 19:20:00|37.12|35.72|37.08|35.68|37.13|35.73|37.08|35.68|10
1685129100000|2023-05-26 19:25:00|37.09|35.69|37.1|35.7|37.12|35.72|37.08|35.68|23
1685129400000|2023-05-26 19:30:00|37.11|35.71|37.1|35.7|37.15|35.75|37.09|35.69|16
1685129700000|2023-05-26 19:35:00|37.11|35.71|37.13|35.73|37.14|35.74|37.11|35.71|7
1685130000000|2023-05-26 19:40:00|37.12|35.72|37.13|35.73|37.14|35.74|37.09|35.69|10
1685130300000|2023-05-26 19:45:00|37.14|35.74|37.11|35.71|37.14|35.74|37.11|35.71|10
1685130600000|2023-05-26 19:50:00|37.1|35.7|37.17|35.77|37.17|35.77|37.1|35.7|9
1685130900000|2023-05-26 19:55:00|37.16|35.76|37.14|35.74|37.16|35.76|37.13|35.73|14
1685131200000|2023-05-26 20:00:00|37.15|35.75|37.13|35.73|37.18|35.78|37.13|35.73|26
1685131500000|2023-05-26 20:05:00|37.14|35.74|37.15|35.75|37.15|35.75|37.13|35.73|16
1685131800000|2023-05-26 20:10:00|37.16|35.76|37.18|35.78|37.18|35.78|37.16|35.76|10
1685132100000|2023-05-26 20:15:00|37.19|35.79|37.14|35.74|37.19|35.79|37.14|35.74|18
1685132400000|2023-05-26 20:20:00|37.15|35.75|37.17|35.77|37.18|35.78|37.15|35.75|12
1685132700000|2023-05-26 20:25:00|37.16|35.76|37.13|35.73|37.17|35.77|37.12|35.72|12
1685133000000|2023-05-26 20:30:00|37.14|35.74|37.14|35.74|37.16|35.76|37.14|35.74|7
1685133300000|2023-05-26 20:35:00|37.13|35.73|37.14|35.74|37.14|35.74|37.12|35.72|5
1685133600000|2023-05-26 20:40:00|37.12|35.72|37.12|35.72|37.12|35.72|37.12|35.72|1
1685133900000|2023-05-26 20:45:00|37.13|35.73|37.14|35.74|37.17|35.77|37.13|35.73|13
1685134200000|2023-05-26 20:50:00|37.12|35.72|37.22|35.82|37.28|35.88|37.12|35.72|40
1685134500000|2023-05-26 20:55:00|37.21|35.81|37.2|35.8|37.22|35.82|37.2|35.8|13
1685170800000|2023-05-27 07:00:00|37.16|35.76|37.15|35.75|37.17|35.77|37.13|35.73|24
1685171100000|2023-05-27 07:05:00|37.13|35.73|37.12|35.72|37.15|35.75|37.12|35.72|5
1685171400000|2023-05-27 07:10:00|37.13|35.73|37.12|35.72|37.13|35.73|37.12|35.72|4
1685171700000|2023-05-27 07:15:00|37.11|35.71|37.08|35.68|37.11|35.71|37.07|35.67|10
1685172000000|2023-05-27 07:20:00|37.07|35.67|37.07|35.67|37.07|35.67|37.07|35.67|1
1685172300000|2023-05-27 07:25:00|37.09|35.69|37.11|35.71|37.11|35.71|37.09|35.69|4
1685172600000|2023-05-27 07:30:00|37.12|35.72|37.08|35.68|37.12|35.72|37.08|35.68|8
1685172900000|2023-05-27 07:35:00|37.09|35.69|37.1|35.7|37.11|35.71|37.09|35.69|7
1685173200000|2023-05-27 07:40:00|37.11|35.71|37.09|35.69|37.11|35.71|37.09|35.69|17
1685173500000|2023-05-27 07:45:00|37.1|35.7|37.09|35.69|37.1|35.7|37.09|35.69|10
1685173800000|2023-05-27 07:50:00|37.08|35.68|37.1|35.7|37.1|35.7|37.08|35.68|3
1685174100000|2023-05-27 07:55:00|37.11|35.71|37.13|35.73|37.13|35.73|37.1|35.7|11
1685174400000|2023-05-27 08:00:00|37.14|35.74|37.1|35.7|37.14|35.74|37.1|35.7|13
1685174700000|2023-05-27 08:05:00|37.09|35.69|37.09|35.69|37.09|35.69|37.07|35.67|5
1685175000000|2023-05-27 08:10:00|37.08|35.68|37.03|35.63|37.08|35.68|37.02|35.62|8
1685175300000|2023-05-27 08:15:00|37.04|35.64|37.02|35.62|37.06|35.66|37.02|35.62|12
1685175600000|2023-05-27 08:20:00|37.03|35.63|37.08|35.68|37.08|35.68|37.03|35.63|12
1685175900000|2023-05-27 08:25:00|37.09|35.69|37.09|35.69|37.09|35.69|37.09|35.69|1
1685176200000|2023-05-27 08:30:00|37.08|35.68|37.04|35.64|37.08|35.68|37.04|35.64|4
1685176500000|2023-05-27 08:35:00|37.03|35.63|37.03|35.63|37.03|35.63|37.03|35.63|1
1685176800000|2023-05-27 08:40:00|37.05|35.65|37|35.6|37.05|35.65|37|35.6|17
1685177100000|2023-05-27 08:45:00|37.02|35.62|36.96|35.56|37.03|35.63|36.96|35.56|13
1685177400000|2023-05-27 08:50:00|36.97|35.57|37.02|35.62|37.02|35.62|36.95|35.55|15
1685177700000|2023-05-27 08:55:00|37.01|35.61|37.03|35.63|37.04|35.64|37.01|35.61|7
1685178000000|2023-05-27 09:00:00|37.04|35.64|37.02|35.62|37.06|35.66|37.02|35.62|17
1685178300000|2023-05-27 09:05:00|37.03|35.63|37.05|35.65|37.05|35.65|37.03|35.63|9
1685178600000|2023-05-27 09:10:00|37.06|35.66|37.04|35.64|37.06|35.66|37.03|35.63|10
1685178900000|2023-05-27 09:15:00|37.05|35.65|37.1|35.7|37.1|35.7|37.04|35.64|16
1685179200000|2023-05-27 09:20:00|37.11|35.71|37.08|35.68|37.11|35.71|37.08|35.68|14
1685179500000|2023-05-27 09:25:00|37.07|35.67|37.05|35.65|37.07|35.67|37.05|35.65|7
1685179800000|2023-05-27 09:30:00|37.03|35.63|37.06|35.66|37.06|35.66|37.03|35.63|8
1685180100000|2023-05-27 09:35:00|37.07|35.67|37.13|35.73|37.14|35.74|37.07|35.67|17
1685180400000|2023-05-27 09:40:00|37.12|35.72|37.08|35.68|37.13|35.73|37.08|35.68|10
1685180700000|2023-05-27 09:45:00|37.07|35.67|37.11|35.71|37.11|35.71|37.06|35.66|11
1685181000000|2023-05-27 09:50:00|37.12|35.72|37.11|35.71|37.13|35.73|37.11|35.71|10
1685181300000|2023-05-27 09:55:00|37.1|35.7|37.1|35.7|37.11|35.71|37.09|35.69|13
1685181600000|2023-05-27 10:00:00|37.09|35.69|37.07|35.67|37.1|35.7|37.06|35.66|19
1685181900000|2023-05-27 10:05:00|37.06|35.66|37.09|35.69|37.09|35.69|37.06|35.66|3
1685182200000|2023-05-27 10:10:00|37.08|35.68|37.08|35.68|37.08|35.68|37.07|35.67|5
1685182500000|2023-05-27 10:15:00|37.07|35.67|37.1|35.7|37.11|35.71|37.06|35.66|19
1685182800000|2023-05-27 10:20:00|37.11|35.71|37.14|35.74|37.16|35.76|37.1|35.7|10
1685183100000|2023-05-27 10:25:00|37.15|35.75|37.14|35.74|37.15|35.75|37.13|35.73|6
1685183400000|2023-05-27 10:30:00|37.13|35.73|37.1|35.7|37.13|35.73|37.09|35.69|21
1685183700000|2023-05-27 10:35:00|37.09|35.69|37.09|35.69|37.11|35.71|37.09|35.69|43
1685184000000|2023-05-27 10:40:00|37.08|35.68|37.11|35.71|37.12|35.72|37.08|35.68|14
1685184300000|2023-05-27 10:45:00|37.12|35.72|37.09|35.69|37.12|35.72|37.08|35.68|22
1685184600000|2023-05-27 10:50:00|37.1|35.7|37.09|35.69|37.1|35.7|37.09|35.69|8
1685184900000|2023-05-27 10:55:00|37.08|35.68|37.09|35.69|37.1|35.7|37.08|35.68|10
1685185200000|2023-05-27 11:00:00|37.08|35.68|37.08|35.68|37.08|35.68|37.05|35.65|23
1685185500000|2023-05-27 11:05:00|37.09|35.69|37.1|35.7|37.1|35.7|37.08|35.68|12
1685185800000|2023-05-27 11:10:00|37.09|35.69|37.11|35.71|37.11|35.71|37.09|35.69|9
1685186100000|2023-05-27 11:15:00|37.1|35.7|37.08|35.68|37.1|35.7|37.08|35.68|3
1685186400000|2023-05-27 11:20:00|37.06|35.66|37.08|35.68|37.08|35.68|37.05|35.65|6
1685186700000|2023-05-27 11:25:00|37.09|35.69|37.13|35.73|37.14|35.74|37.08|35.68|17
1685187000000|2023-05-27 11:30:00|37.12|35.72|37.11|35.71|37.12|35.72|37.09|35.69|12
1685187300000|2023-05-27 11:35:00|37.12|35.72|37.1|35.7|37.12|35.72|37.1|35.7|5
1685187600000|2023-05-27 11:40:00|37.09|35.69|37.09|35.69|37.09|35.69|37.09|35.69|1
1685187900000|2023-05-27 11:45:00|37.08|35.68|37.07|35.67|37.08|35.68|37.06|35.66|8
1685188200000|2023-05-27 11:50:00|37.08|35.68|37.08|35.68|37.08|35.68|37.05|35.65|7
1685188500000|2023-05-27 11:55:00|37.09|35.69|37.06|35.66|37.09|35.69|37.05|35.65|8
1685188800000|2023-05-27 12:00:00|37.07|35.67|37.03|35.63|37.07|35.67|37.03|35.63|25
1685189100000|2023-05-27 12:05:00|37.04|35.64|37.05|35.65|37.05|35.65|37.03|35.63|10
1685189400000|2023-05-27 12:10:00|37.06|35.66|37.07|35.67|37.08|35.68|37.06|35.66|12
1685189700000|2023-05-27 12:15:00|37.08|35.68|37.08|35.68|37.08|35.68|37.06|35.66|10
1685190000000|2023-05-27 12:20:00|37.09|35.69|37.08|35.68|37.09|35.69|37.08|35.68|8
1685190300000|2023-05-27 12:25:00|37.07|35.67|37.07|35.67|37.08|35.68|37.06|35.66|13
1685190600000|2023-05-27 12:30:00|37.08|35.68|37.07|35.67|37.08|35.68|37.05|35.65|13
1685190900000|2023-05-27 12:35:00|37.06|35.66|37.06|35.66|37.07|35.67|37.05|35.65|13
1685191200000|2023-05-27 12:40:00|37.05|35.65|37.05|35.65|37.08|35.68|37.05|35.65|10
1685191500000|2023-05-27 12:45:00|37.04|35.64|37.04|35.64|37.05|35.65|37.04|35.64|3
1685191800000|2023-05-27 12:50:00|37.05|35.65|37.06|35.66|37.07|35.67|37.05|35.65|6
1685192100000|2023-05-27 12:55:00|37.07|35.67|37.07|35.67|37.09|35.69|37.06|35.66|15
1685192400000|2023-05-27 13:00:00|37.08|35.68|37.08|35.68|37.08|35.68|37.07|35.67|11
1685192700000|2023-05-27 13:05:00|37.06|35.66|37.06|35.66|37.06|35.66|37.06|35.66|1
1685193000000|2023-05-27 13:10:00|37.05|35.65|37.08|35.68|37.08|35.68|37.05|35.65|3
1685193300000|2023-05-27 13:15:00|37.07|35.67|37.07|35.67|37.09|35.69|37.05|35.65|20
1685193600000|2023-05-27 13:20:00|37.06|35.66|37.1|35.7|37.12|35.72|37.06|35.66|30
1685193900000|2023-05-27 13:25:00|37.11|35.71|37.16|35.76|37.16|35.76|37.1|35.7|14
1685194200000|2023-05-27 13:30:00|37.15|35.75|37.12|35.72|37.16|35.76|37.12|35.72|16
1685194500000|2023-05-27 13:35:00|37.11|35.71|37.13|35.73|37.14|35.74|37.11|35.71|5
1685194800000|2023-05-27 13:40:00|37.14|35.74|37.12|35.72|37.14|35.74|37.12|35.72|8
1685195100000|2023-05-27 13:45:00|37.11|35.71|37.12|35.72|37.12|35.72|37.1|35.7|5
1685195400000|2023-05-27 13:50:00|37.13|35.73|37.1|35.7|37.13|35.73|37.08|35.68|12
1685195700000|2023-05-27 13:55:00|37.09|35.69|36.89|35.49|37.09|35.69|36.77|35.37|94
1685196000000|2023-05-27 14:00:00|36.88|35.48|36.98|35.58|36.99|35.59|36.87|35.47|67
1685196300000|2023-05-27 14:05:00|36.99|35.59|37|35.6|37.01|35.61|36.98|35.58|16
1685196600000|2023-05-27 14:10:00|36.99|35.59|36.98|35.58|37|35.6|36.97|35.57|14
1685196900000|2023-05-27 14:15:00|36.99|35.59|36.99|35.59|37|35.6|36.97|35.57|19
1685197200000|2023-05-27 14:20:00|36.98|35.58|37.08|35.68|37.08|35.68|36.98|35.58|17
1685197500000|2023-05-27 14:25:00|37.06|35.66|37.11|35.71|37.11|35.71|37.06|35.66|19
1685197800000|2023-05-27 14:30:00|37.1|35.7|37.08|35.68|37.12|35.72|37.07|35.67|11
1685198100000|2023-05-27 14:35:00|37.07|35.67|37.06|35.66|37.07|35.67|37.06|35.66|2
1685198400000|2023-05-27 14:40:00|37.08|35.68|37.08|35.68|37.08|35.68|37.07|35.67|7
1685198700000|2023-05-27 14:45:00|37.09|35.69|37.1|35.7|37.11|35.71|37.08|35.68|10
1685199000000|2023-05-27 14:50:00|37.09|35.69|37.05|35.65|37.1|35.7|37.05|35.65|17
1685199300000|2023-05-27 14:55:00|37.06|35.66|37.08|35.68|37.08|35.68|37.05|35.65|11
1685199600000|2023-05-27 15:00:00|37.09|35.69|37.04|35.64|37.09|35.69|37.03|35.63|12
1685199900000|2023-05-27 15:05:00|37.03|35.63|37.05|35.65|37.05|35.65|37.03|35.63|15
1685200200000|2023-05-27 15:10:00|37.06|35.66|37.06|35.66|37.07|35.67|37.05|35.65|9
1685200500000|2023-05-27 15:15:00|37.07|35.67|37.11|35.71|37.12|35.72|37.07|35.67|15
1685200800000|2023-05-27 15:20:00|37.1|35.7|37.07|35.67|37.1|35.7|37.07|35.67|20
1685201100000|2023-05-27 15:25:00|37.08|35.68|37.06|35.66|37.08|35.68|37.05|35.65|7
1685201400000|2023-05-27 15:30:00|37.07|35.67|37.11|35.71|37.11|35.71|37.06|35.66|14
1685201700000|2023-05-27 15:35:00|37.1|35.7|37.08|35.68|37.11|35.71|37.08|35.68|12
1685202000000|2023-05-27 15:40:00|37.07|35.67|37.06|35.66|37.07|35.67|37.05|35.65|6
1685202300000|2023-05-27 15:45:00|37.05|35.65|37.07|35.67|37.07|35.67|37.05|35.65|7
1685202600000|2023-05-27 15:50:00|37.08|35.68|37.06|35.66|37.09|35.69|37.05|35.65|10
1685202900000|2023-05-27 15:55:00|37.07|35.67|37.08|35.68|37.08|35.68|37.05|35.65|25
1685203200000|2023-05-27 16:00:00|37.09|35.69|37.05|35.65|37.1|35.7|37.05|35.65|29
1685203500000|2023-05-27 16:05:00|37.07|35.67|37.08|35.68|37.08|35.68|37.07|35.67|8
1685203800000|2023-05-27 16:10:00|37.07|35.67|37.08|35.68|37.08|35.68|37.07|35.67|8
1685204100000|2023-05-27 16:15:00|37.07|35.67|37.01|35.61|37.08|35.68|37|35.6|24
1685204400000|2023-05-27 16:20:00|37|35.6|36.97|35.57|37|35.6|36.95|35.55|22
1685204700000|2023-05-27 16:25:00|36.95|35.55|37|35.6|37|35.6|36.95|35.55|9
1685205000000|2023-05-27 16:30:00|37.01|35.61|36.99|35.59|37.01|35.61|36.98|35.58|24
1685205300000|2023-05-27 16:35:00|37|35.6|36.98|35.58|37.02|35.62|36.98|35.58|11
1685205600000|2023-05-27 16:40:00|36.97|35.57|36.99|35.59|36.99|35.59|36.95|35.55|27
1685205900000|2023-05-27 16:45:00|37|35.6|37.01|35.61|37.02|35.62|36.99|35.59|9
1685206200000|2023-05-27 16:50:00|37|35.6|37.02|35.62|37.02|35.62|37|35.6|9
1685206500000|2023-05-27 16:55:00|37.01|35.61|37.01|35.61|37.03|35.63|37.01|35.61|17
1685206800000|2023-05-27 17:00:00|37.02|35.62|36.99|35.59|37.02|35.62|36.99|35.59|10
1685207100000|2023-05-27 17:05:00|37|35.6|37.01|35.61|37.01|35.61|36.99|35.59|8
1685207400000|2023-05-27 17:10:00|37.02|35.62|37|35.6|37.02|35.62|36.99|35.59|11
1685207700000|2023-05-27 17:15:00|36.98|35.58|37.04|35.64|37.04|35.64|36.98|35.58|9
1685208000000|2023-05-27 17:20:00|37.03|35.63|37.03|35.63|37.05|35.65|37.03|35.63|6
1685208300000|2023-05-27 17:25:00|37.04|35.64|37.04|35.64|37.05|35.65|37.03|35.63|11
1685208600000|2023-05-27 17:30:00|37.03|35.63|37.06|35.66|37.06|35.66|37.03|35.63|12
1685208900000|2023-05-27 17:35:00|37.05|35.65|37.08|35.68|37.08|35.68|37.05|35.65|6
1685209200000|2023-05-27 17:40:00|37.1|35.7|37.07|35.67|37.1|35.7|37.05|35.65|12
1685209500000|2023-05-27 17:45:00|37.06|35.66|37.1|35.7|37.12|35.72|37.06|35.66|20
1685209800000|2023-05-27 17:50:00|37.11|35.71|37.1|35.7|37.11|35.71|37.07|35.67|11
1685210100000|2023-05-27 17:55:00|37.09|35.69|37.07|35.67|37.11|35.71|37.07|35.67|13
1685210400000|2023-05-27 18:00:00|37.08|35.68|37.07|35.67|37.08|35.68|37.06|35.66|14
1685210700000|2023-05-27 18:05:00|37.08|35.68|37.05|35.65|37.08|35.68|37.04|35.64|7
1685211000000|2023-05-27 18:10:00|37.06|35.66|37.09|35.69|37.09|35.69|37.06|35.66|4
1685211300000|2023-05-27 18:15:00|37.08|35.68|37.1|35.7|37.1|35.7|37.07|35.67|5
1685211600000|2023-05-27 18:20:00|37.09|35.69|37.1|35.7|37.1|35.7|37.08|35.68|5
1685211900000|2023-05-27 18:25:00|37.09|35.69|37.07|35.67|37.09|35.69|37.07|35.67|5
1685212200000|2023-05-27 18:30:00|37.06|35.66|37.15|35.75|37.16|35.76|37.06|35.66|36
1685212500000|2023-05-27 18:35:00|37.14|35.74|37.15|35.75|37.16|35.76|37.13|35.73|16
1685212800000|2023-05-27 18:40:00|37.16|35.76|37.14|35.74|37.16|35.76|37.14|35.74|10
1685213100000|2023-05-27 18:45:00|37.15|35.75|37.14|35.74|37.15|35.75|37.13|35.73|8
1685213400000|2023-05-27 18:50:00|37.13|35.73|37.09|35.69|37.14|35.74|37.07|35.67|16
1685213700000|2023-05-27 18:55:00|37.08|35.68|37.06|35.66|37.08|35.68|37.04|35.64|11
1685214000000|2023-05-27 19:00:00|37.07|35.67|37.11|35.71|37.12|35.72|37.07|35.67|20
1685214300000|2023-05-27 19:05:00|37.12|35.72|37.1|35.7|37.12|35.72|37.1|35.7|11
1685214600000|2023-05-27 19:10:00|37.12|35.72|37.11|35.71|37.13|35.73|37.11|35.71|4
1685214900000|2023-05-27 19:15:00|37.12|35.72|37.14|35.74|37.15|35.75|37.12|35.72|13
1685215200000|2023-05-27 19:20:00|37.15|35.75|37.14|35.74|37.15|35.75|37.14|35.74|14
1685215500000|2023-05-27 19:25:00|37.13|35.73|37.14|35.74|37.15|35.75|37.12|35.72|18
1685215800000|2023-05-27 19:30:00|37.13|35.73|37.16|35.76|37.16|35.76|37.12|35.72|12
1685216100000|2023-05-27 19:35:00|37.17|35.77|37.17|35.77|37.19|35.79|37.16|35.76|9
1685216400000|2023-05-27 19:40:00|37.16|35.76|37.19|35.79|37.19|35.79|37.16|35.76|9
1685216700000|2023-05-27 19:45:00|37.2|35.8|37.21|35.81|37.21|35.81|37.2|35.8|2
1685217000000|2023-05-27 19:50:00|37.22|35.82|37.2|35.8|37.22|35.82|37.2|35.8|13
1685217300000|2023-05-27 19:55:00|37.21|35.81|37.19|35.79|37.21|35.81|37.17|35.77|11
1685217600000|2023-05-27 20:00:00|37.2|35.8|37.2|35.8|37.21|35.81|37.19|35.79|7
1685217900000|2023-05-27 20:05:00|37.19|35.79|37.2|35.8|37.2|35.8|37.19|35.79|4
1685218200000|2023-05-27 20:10:00|37.21|35.81|37.2|35.8|37.21|35.81|37.2|35.8|14
1685218500000|2023-05-27 20:15:00|37.21|35.81|37.21|35.81|37.21|35.81|37.2|35.8|9
1685218800000|2023-05-27 20:20:00|37.2|35.8|37.22|35.82|37.22|35.82|37.2|35.8|5
1685219400000|2023-05-27 20:30:00|37.23|35.83|37.24|35.84|37.27|35.87|37.23|35.83|15
1685219700000|2023-05-27 20:35:00|37.23|35.83|37.22|35.82|37.24|35.84|37.22|35.82|10
1685220000000|2023-05-27 20:40:00|37.23|35.83|37.26|35.86|37.26|35.86|37.22|35.82|5
1685220300000|2023-05-27 20:45:00|37.25|35.85|37.24|35.84|37.26|35.86|37.23|35.83|15
1685220600000|2023-05-27 20:50:00|37.25|35.85|37.25|35.85|37.26|35.86|37.25|35.85|3
1685220900000|2023-05-27 20:55:00|37.26|35.86|37.26|35.86|37.26|35.86|37.25|35.85|9
1685221200000|2023-05-27 21:00:00|37.25|35.85|37.28|35.88|37.29|35.89|37.25|35.85|15
1685221500000|2023-05-27 21:05:00|37.27|35.87|37.31|35.91|37.31|35.91|37.27|35.87|17
1685221800000|2023-05-27 21:10:00|37.32|35.92|37.33|35.93|37.33|35.93|37.31|35.91|10
1685222100000|2023-05-27 21:15:00|37.32|35.92|37.3|35.9|37.32|35.92|37.29|35.89|8
1685222400000|2023-05-27 21:20:00|37.31|35.91|37.33|35.93|37.33|35.93|37.3|35.9|10
1685222700000|2023-05-27 21:25:00|37.32|35.92|37.27|35.87|37.33|35.93|37.27|35.87|12
1685223000000|2023-05-27 21:30:00|37.28|35.88|37.27|35.87|37.29|35.89|37.27|35.87|6
1685223300000|2023-05-27 21:35:00|37.28|35.88|37.27|35.87|37.28|35.88|37.27|35.87|18
1685223600000|2023-05-27 21:40:00|37.26|35.86|37.25|35.85|37.26|35.86|37.24|35.84|8
1685223900000|2023-05-27 21:45:00|37.26|35.86|37.27|35.87|37.28|35.88|37.26|35.86|8
1685224200000|2023-05-27 21:50:00|37.28|35.88|37.29|35.89|37.29|35.89|37.28|35.88|18
1685224500000|2023-05-27 21:55:00|37.3|35.9|37.3|35.9|37.3|35.9|37.3|35.9|1
1685224800000|2023-05-27 22:00:00|37.31|35.91|37.32|35.92|37.32|35.92|37.3|35.9|14
1685225100000|2023-05-27 22:05:00|37.33|35.93|37.32|35.92|37.33|35.93|37.32|35.92|4
1685225400000|2023-05-27 22:10:00|37.33|35.93|37.33|35.93|37.33|35.93|37.33|35.93|1
1685225700000|2023-05-27 22:15:00|37.34|35.94|37.31|35.91|37.34|35.94|37.3|35.9|10
1685226000000|2023-05-27 22:20:00|37.32|35.92|37.32|35.92|37.33|35.93|37.32|35.92|7
1685226300000|2023-05-27 22:25:00|37.33|35.93|37.34|35.94|37.34|35.94|37.32|35.92|8
1685226600000|2023-05-27 22:30:00|37.35|35.95|37.37|35.97|37.37|35.97|37.34|35.94|5
1685226900000|2023-05-27 22:35:00|37.36|35.96|37.36|35.96|37.39|35.99|37.36|35.96|11
1685227200000|2023-05-27 22:40:00|37.37|35.97|37.37|35.97|37.39|35.99|37.37|35.97|8
1685227500000|2023-05-27 22:45:00|37.39|35.99|37.44|36.04|37.44|36.04|37.38|35.98|14
1685227800000|2023-05-27 22:50:00|37.43|36.03|37.43|36.03|37.43|36.03|37.42|36.02|9
1685228100000|2023-05-27 22:55:00|37.44|36.04|37.42|36.02|37.44|36.04|37.42|36.02|3
1685228400000|2023-05-27 23:00:00|37.43|36.03|37.4|36|37.45|36.05|37.39|35.99|21
1685228700000|2023-05-27 23:05:00|37.41|36.01|37.34|35.94|37.41|36.01|37.34|35.94|22
1685229000000|2023-05-27 23:10:00|37.35|35.95|37.37|35.97|37.37|35.97|37.35|35.95|7
1685229300000|2023-05-27 23:15:00|37.38|35.98|37.34|35.94|37.38|35.98|37.34|35.94|6
1685229600000|2023-05-27 23:20:00|37.35|35.95|37.37|35.97|37.38|35.98|37.35|35.95|13
1685229900000|2023-05-27 23:25:00|37.36|35.96|37.33|35.93|37.36|35.96|37.33|35.93|6
1685230200000|2023-05-27 23:30:00|37.34|35.94|37.35|35.95|37.37|35.97|37.34|35.94|10
1685230500000|2023-05-27 23:35:00|37.36|35.96|37.38|35.98|37.38|35.98|37.36|35.96|2
1685230800000|2023-05-27 23:40:00|37.39|35.99|37.36|35.96|37.39|35.99|37.35|35.95|14
1685231100000|2023-05-27 23:45:00|37.37|35.97|37.37|35.97|37.37|35.97|37.36|35.96|3
1685231400000|2023-05-27 23:50:00|37.38|35.98|37.39|35.99|37.4|36|37.38|35.98|4
1685231700000|2023-05-27 23:55:00|37.4|36|37.39|35.99|37.4|36|37.39|35.99|12
1685232000000|2023-05-28 00:00:00|37.4|36|37.38|35.98|37.43|36.03|37.37|35.97|29
1685232300000|2023-05-28 00:05:00|37.37|35.97|37.35|35.95|37.37|35.97|37.34|35.94|13
1685232600000|2023-05-28 00:10:00|37.36|35.96|37.4|36|37.4|36|37.36|35.96|9
1685232900000|2023-05-28 00:15:00|37.39|35.99|37.35|35.95|37.4|36|37.33|35.93|23
1685233200000|2023-05-28 00:20:00|37.36|35.96|37.38|35.98|37.4|36|37.36|35.96|12
1685233500000|2023-05-28 00:25:00|37.39|35.99|37.38|35.98|37.39|35.99|37.37|35.97|6
1685233800000|2023-05-28 00:30:00|37.39|35.99|37.39|35.99|37.39|35.99|37.36|35.96|19
1685234100000|2023-05-28 00:35:00|37.4|36|37.46|36.06|37.46|36.06|37.4|36|17
1685234400000|2023-05-28 00:40:00|37.47|36.07|37.59|36.19|37.63|36.23|37.47|36.07|150
1685234700000|2023-05-28 00:45:00|37.6|36.2|37.64|36.24|37.66|36.26|37.58|36.18|51
1685235000000|2023-05-28 00:50:00|37.65|36.25|37.68|36.28|37.71|36.31|37.65|36.25|22
1685235300000|2023-05-28 00:55:00|37.69|36.29|37.76|36.36|37.81|36.41|37.68|36.28|71
1685235600000|2023-05-28 01:00:00|37.77|36.37|37.96|36.56|37.97|36.57|37.76|36.36|89
1685235900000|2023-05-28 01:05:00|37.95|36.55|38|36.6|38.01|36.61|37.89|36.49|73
1685236200000|2023-05-28 01:10:00|38.01|36.61|38.02|36.62|38.12|36.72|37.99|36.59|73
1685236500000|2023-05-28 01:15:00|38.01|36.61|38.07|36.67|38.13|36.73|38|36.6|87
1685236800000|2023-05-28 01:20:00|38.06|36.66|38.07|36.67|38.08|36.68|38.03|36.63|56
1685237100000|2023-05-28 01:25:00|38.06|36.66|38.05|36.65|38.11|36.71|38|36.6|57
1685237400000|2023-05-28 01:30:00|38.04|36.64|37.96|36.56|38.05|36.65|37.96|36.56|45
1685237700000|2023-05-28 01:35:00|37.97|36.57|37.99|36.59|37.99|36.59|37.95|36.55|30
1685238000000|2023-05-28 01:40:00|37.98|36.58|37.99|36.59|38.04|36.64|37.98|36.58|26
1685238300000|2023-05-28 01:45:00|38|36.6|37.97|36.57|38.01|36.61|37.97|36.57|32
1685238600000|2023-05-28 01:50:00|37.98|36.58|37.93|36.53|37.99|36.59|37.93|36.53|26
1685238900000|2023-05-28 01:55:00|37.95|36.55|37.94|36.54|37.96|36.56|37.93|36.53|20
1685239200000|2023-05-28 02:00:00|37.95|36.55|37.92|36.52|37.97|36.57|37.92|36.52|28
1685239500000|2023-05-28 02:05:00|37.93|36.53|37.92|36.52|37.95|36.55|37.92|36.52|14
1685239800000|2023-05-28 02:10:00|37.93|36.53|37.92|36.52|37.93|36.53|37.92|36.52|10
1685240100000|2023-05-28 02:15:00|37.9|36.5|37.92|36.52|37.93|36.53|37.9|36.5|14
1685240400000|2023-05-28 02:20:00|37.91|36.51|37.94|36.54|37.94|36.54|37.91|36.51|12
1685240700000|2023-05-28 02:25:00|37.95|36.55|37.9|36.5|37.95|36.55|37.89|36.49|9
1685241000000|2023-05-28 02:30:00|37.89|36.49|37.87|36.47|37.89|36.49|37.86|36.46|5
1685241300000|2023-05-28 02:35:00|37.86|36.46|37.83|36.43|37.88|36.48|37.83|36.43|19
1685241600000|2023-05-28 02:40:00|37.84|36.44|37.81|36.41|37.86|36.46|37.81|36.41|16
1685241900000|2023-05-28 02:45:00|37.82|36.42|37.81|36.41|37.84|36.44|37.81|36.41|36
1685242200000|2023-05-28 02:50:00|37.82|36.42|37.8|36.4|37.82|36.42|37.79|36.39|11
1685242500000|2023-05-28 02:55:00|37.81|36.41|37.8|36.4|37.83|36.43|37.79|36.39|20
1685242800000|2023-05-28 03:00:00|37.81|36.41|37.86|36.46|37.86|36.46|37.81|36.41|12
1685243100000|2023-05-28 03:05:00|37.85|36.45|37.86|36.46|37.87|36.47|37.83|36.43|21
1685243400000|2023-05-28 03:10:00|37.87|36.47|37.87|36.47|37.89|36.49|37.86|36.46|28
1685243700000|2023-05-28 03:15:00|37.88|36.48|37.93|36.53|37.94|36.54|37.88|36.48|36
1685244000000|2023-05-28 03:20:00|37.92|36.52|37.91|36.51|37.94|36.54|37.9|36.5|12
1685244300000|2023-05-28 03:25:00|37.9|36.5|37.89|36.49|37.91|36.51|37.88|36.48|10
1685244600000|2023-05-28 03:30:00|37.88|36.48|37.88|36.48|37.88|36.48|37.86|36.46|7
1685244900000|2023-05-28 03:35:00|37.89|36.49|37.9|36.5|37.96|36.56|37.89|36.49|32
1685245200000|2023-05-28 03:40:00|37.91|36.51|37.99|36.59|38|36.6|37.91|36.51|20
1685245500000|2023-05-28 03:45:00|38|36.6|38.02|36.62|38.05|36.65|38|36.6|14
1685245800000|2023-05-28 03:50:00|38.03|36.63|38.03|36.63|38.05|36.65|38.01|36.61|26
1685246100000|2023-05-28 03:55:00|38.04|36.64|37.99|36.59|38.06|36.66|37.98|36.58|16
1685246400000|2023-05-28 04:00:00|38|36.6|38.07|36.67|38.08|36.68|38|36.6|28
1685246700000|2023-05-28 04:05:00|38.08|36.68|38.08|36.68|38.11|36.71|38.07|36.67|13
1685247000000|2023-05-28 04:10:00|38.09|36.69|38.09|36.69|38.11|36.71|38.08|36.68|9
1685247300000|2023-05-28 04:15:00|38.1|36.7|38.1|36.7|38.11|36.71|38.09|36.69|5
1685247600000|2023-05-28 04:20:00|38.11|36.71|38.14|36.74|38.14|36.74|38.11|36.71|8
1685247900000|2023-05-28 04:25:00|38.13|36.73|38.11|36.71|38.16|36.76|38.1|36.7|29
1685248200000|2023-05-28 04:30:00|38.12|36.72|38.07|36.67|38.14|36.74|38.07|36.67|28
1685248500000|2023-05-28 04:35:00|38.06|36.66|38.06|36.66|38.08|36.68|38.06|36.66|15
1685248800000|2023-05-28 04:40:00|38.07|36.67|37.97|36.57|38.08|36.68|37.96|36.56|36
1685249100000|2023-05-28 04:45:00|37.98|36.58|38.02|36.62|38.03|36.63|37.98|36.58|27
1685249400000|2023-05-28 04:50:00|38.03|36.63|37.98|36.58|38.03|36.63|37.98|36.58|18
1685249700000|2023-05-28 04:55:00|37.97|36.57|37.92|36.52|37.97|36.57|37.92|36.52|23
1685250000000|2023-05-28 05:00:00|37.93|36.53|37.94|36.54|37.96|36.56|37.93|36.53|16
1685250300000|2023-05-28 05:05:00|37.93|36.53|37.94|36.54|37.97|36.57|37.93|36.53|14
1685250600000|2023-05-28 05:10:00|37.95|36.55|37.94|36.54|37.95|36.55|37.94|36.54|18
1685250900000|2023-05-28 05:15:00|37.95|36.55|37.95|36.55|37.98|36.58|37.95|36.55|22
1685251200000|2023-05-28 05:20:00|37.96|36.56|37.94|36.54|37.96|36.56|37.94|36.54|13
1685251500000|2023-05-28 05:25:00|37.95|36.55|37.94|36.54|37.95|36.55|37.93|36.53|6
1685251800000|2023-05-28 05:30:00|37.95|36.55|37.96|36.56|37.97|36.57|37.94|36.54|11
1685252100000|2023-05-28 05:35:00|37.97|36.57|37.96|36.56|37.97|36.57|37.96|36.56|2
1685252400000|2023-05-28 05:40:00|37.97|36.57|37.93|36.53|37.97|36.57|37.92|36.52|11
1685252700000|2023-05-28 05:45:00|37.94|36.54|38.02|36.62|38.03|36.63|37.94|36.54|20
1685253000000|2023-05-28 05:50:00|38.03|36.63|38.08|36.68|38.08|36.68|38.02|36.62|18
1685253300000|2023-05-28 05:55:00|38.09|36.69|38.08|36.68|38.09|36.69|38.07|36.67|14
1685253600000|2023-05-28 06:00:00|38.09|36.69|38.09|36.69|38.11|36.71|38.07|36.67|15
1685253900000|2023-05-28 06:05:00|38.08|36.68|38.04|36.64|38.08|36.68|38.04|36.64|20
1685254200000|2023-05-28 06:10:00|38.03|36.63|38.04|36.64|38.04|36.64|38.03|36.63|8
1685254500000|2023-05-28 06:15:00|38.05|36.65|38.05|36.65|38.09|36.69|38.05|36.65|19
1685254800000|2023-05-28 06:20:00|38.06|36.66|38.06|36.66|38.06|36.66|38.04|36.64|13
1685255100000|2023-05-28 06:25:00|38.07|36.67|38.09|36.69|38.09|36.69|38.07|36.67|4
1685255400000|2023-05-28 06:30:00|38.1|36.7|38.06|36.66|38.1|36.7|38.06|36.66|19
1685255700000|2023-05-28 06:35:00|38.07|36.67|38.03|36.63|38.07|36.67|38.03|36.63|11
1685256000000|2023-05-28 06:40:00|38.02|36.62|38.01|36.61|38.03|36.63|38.01|36.61|6
1685256300000|2023-05-28 06:45:00|38|36.6|38|36.6|38.02|36.62|38|36.6|17
1685256600000|2023-05-28 06:50:00|38.01|36.61|37.99|36.59|38.01|36.61|37.99|36.59|5
1685256900000|2023-05-28 06:55:00|37.98|36.58|38|36.6|38|36.6|37.97|36.57|4
1685257200000|2023-05-28 07:00:00|38.01|36.61|38.05|36.65|38.06|36.66|38.01|36.61|11
1685257500000|2023-05-28 07:05:00|38.06|36.66|38.07|36.67|38.07|36.67|38.05|36.65|12
1685257800000|2023-05-28 07:10:00|38.08|36.68|38.07|36.67|38.09|36.69|38.06|36.66|8
1685258100000|2023-05-28 07:15:00|38.08|36.68|38.08|36.68|38.09|36.69|38.07|36.67|5
1685258400000|2023-05-28 07:20:00|38.07|36.67|38.03|36.63|38.07|36.67|38.03|36.63|11
1685258700000|2023-05-28 07:25:00|38.02|36.62|38.03|36.63|38.04|36.64|38.02|36.62|16
1685259000000|2023-05-28 07:30:00|38.04|36.64|38.03|36.63|38.04|36.64|38.02|36.62|4
1685259300000|2023-05-28 07:35:00|38.04|36.64|38.07|36.67|38.07|36.67|38.04|36.64|6
1685259600000|2023-05-28 07:40:00|38.08|36.68|38.08|36.68|38.09|36.69|38.08|36.68|3
1685259900000|2023-05-28 07:45:00|38.09|36.69|38.07|36.67|38.1|36.7|38.07|36.67|5
1685260200000|2023-05-28 07:50:00|38.08|36.68|38.06|36.66|38.08|36.68|38.05|36.65|9
1685260500000|2023-05-28 07:55:00|38.07|36.67|38.08|36.68|38.09|36.69|38.06|36.66|20
1685260800000|2023-05-28 08:00:00|38.07|36.67|38.07|36.67|38.09|36.69|38.07|36.67|9
1685261100000|2023-05-28 08:05:00|38.06|36.66|38.01|36.61|38.07|36.67|38.01|36.61|10
1685261400000|2023-05-28 08:10:00|38.02|36.62|37.96|36.56|38.02|36.62|37.92|36.52|37
1685261700000|2023-05-28 08:15:00|37.97|36.57|37.86|36.46|37.98|36.58|37.85|36.45|33
1685262000000|2023-05-28 08:20:00|37.87|36.47|37.48|36.08|37.88|36.48|37.44|36.04|244
1685262300000|2023-05-28 08:25:00|37.47|36.07|37.63|36.23|37.64|36.24|37.4|36|81
1685262600000|2023-05-28 08:30:00|37.64|36.24|37.69|36.29|37.69|36.29|37.6|36.2|46
1685262900000|2023-05-28 08:35:00|37.7|36.3|37.81|36.41|37.88|36.48|37.67|36.27|106
1685263200000|2023-05-28 08:40:00|37.8|36.4|37.71|36.31|37.81|36.41|37.68|36.28|53
1685263500000|2023-05-28 08:45:00|37.7|36.3|37.75|36.35|37.77|36.37|37.69|36.29|32
1685263800000|2023-05-28 08:50:00|37.76|36.36|38.15|36.75|38.15|36.75|37.76|36.36|75
1685264100000|2023-05-28 08:55:00|38.16|36.76|38.02|36.62|38.33|36.93|37.99|36.59|152
1685264400000|2023-05-28 09:00:00|38|36.6|38.08|36.68|38.13|36.73|37.99|36.59|72
1685264700000|2023-05-28 09:05:00|38.07|36.67|38.01|36.61|38.08|36.68|37.99|36.59|31
1685265000000|2023-05-28 09:10:00|38|36.6|37.98|36.58|38.04|36.64|37.97|36.57|33
1685265300000|2023-05-28 09:15:00|37.97|36.57|37.92|36.52|37.99|36.59|37.91|36.51|72
1685265600000|2023-05-28 09:20:00|37.93|36.53|37.9|36.5|37.95|36.55|37.9|36.5|16
1685265900000|2023-05-28 09:25:00|37.91|36.51|37.98|36.58|37.98|36.58|37.9|36.5|30
1685266200000|2023-05-28 09:30:00|37.99|36.59|37.93|36.53|37.99|36.59|37.93|36.53|20
1685266500000|2023-05-28 09:35:00|37.94|36.54|37.94|36.54|37.95|36.55|37.94|36.54|3
1685266800000|2023-05-28 09:40:00|37.95|36.55|37.91|36.51|37.95|36.55|37.91|36.51|7
1685267100000|2023-05-28 09:45:00|37.9|36.5|37.92|36.52|37.93|36.53|37.9|36.5|11
1685267400000|2023-05-28 09:50:00|37.93|36.53|37.88|36.48|37.93|36.53|37.88|36.48|10
1685267700000|2023-05-28 09:55:00|37.87|36.47|37.86|36.46|37.89|36.49|37.86|36.46|16
1685268000000|2023-05-28 10:00:00|37.87|36.47|37.89|36.49|37.89|36.49|37.87|36.47|3
1685268600000|2023-05-28 10:10:00|37.9|36.5|37.93|36.53|38.03|36.63|37.9|36.5|37
1685268900000|2023-05-28 10:15:00|37.94|36.54|37.94|36.54|37.95|36.55|37.94|36.54|9
1685269200000|2023-05-28 10:20:00|37.93|36.53|37.94|36.54|37.95|36.55|37.92|36.52|6
1685269500000|2023-05-28 10:25:00|37.93|36.53|37.98|36.58|37.98|36.58|37.91|36.51|35
1685269800000|2023-05-28 10:30:00|37.97|36.57|38.02|36.62|38.06|36.66|37.97|36.57|43
1685270100000|2023-05-28 10:35:00|38.03|36.63|38.04|36.64|38.05|36.65|38.02|36.62|10
1685270400000|2023-05-28 10:40:00|38.03|36.63|38.02|36.62|38.04|36.64|37.98|36.58|25
1685270700000|2023-05-28 10:45:00|38.01|36.61|37.99|36.59|38.02|36.62|37.98|36.58|15
1685271000000|2023-05-28 10:50:00|38|36.6|38.12|36.72|38.13|36.73|38|36.6|19
1685271300000|2023-05-28 10:55:00|38.11|36.71|38.17|36.77|38.17|36.77|38.11|36.71|30
1685271600000|2023-05-28 11:00:00|38.16|36.76|38.37|36.97|38.41|37.01|38.16|36.76|105
1685271900000|2023-05-28 11:05:00|38.36|36.96|38.4|37|38.41|37.01|38.33|36.93|55
1685272200000|2023-05-28 11:10:00|38.41|37.01|38.48|37.08|38.48|37.08|38.4|37|31
1685272500000|2023-05-28 11:15:00|38.47|37.07|38.52|37.12|38.53|37.13|38.42|37.02|105
1685272800000|2023-05-28 11:20:00|38.51|37.11|38.37|36.97|38.55|37.15|38.32|36.92|113
1685273100000|2023-05-28 11:25:00|38.38|36.98|38.41|37.01|38.42|37.02|38.34|36.94|43
1685273400000|2023-05-28 11:30:00|38.4|37|38.38|36.98|38.41|37.01|38.33|36.93|33
1685273700000|2023-05-28 11:35:00|38.37|36.97|38.32|36.92|38.37|36.97|38.28|36.88|43
1685274000000|2023-05-28 11:40:00|38.33|36.93|38.31|36.91|38.35|36.95|38.31|36.91|18
1685274300000|2023-05-28 11:45:00|38.32|36.92|38.32|36.92|38.38|36.98|38.32|36.92|16
1685274600000|2023-05-28 11:50:00|38.33|36.93|38.3|36.9|38.33|36.93|38.3|36.9|9
1685274900000|2023-05-28 11:55:00|38.29|36.89|38.27|36.87|38.31|36.91|38.27|36.87|11
1685275200000|2023-05-28 12:00:00|38.28|36.88|38.36|36.96|38.41|37.01|38.28|36.88|32
1685275500000|2023-05-28 12:05:00|38.37|36.97|38.42|37.02|38.44|37.04|38.37|36.97|17
1685275800000|2023-05-28 12:10:00|38.41|37.01|38.47|37.07|38.48|37.08|38.41|37.01|15
1685276100000|2023-05-28 12:15:00|38.48|37.08|38.48|37.08|38.53|37.13|38.48|37.08|18
1685276400000|2023-05-28 12:20:00|38.49|37.09|38.44|37.04|38.49|37.09|38.44|37.04|12
1685276700000|2023-05-28 12:25:00|38.43|37.03|38.45|37.05|38.46|37.06|38.41|37.01|25
1685277000000|2023-05-28 12:30:00|38.44|37.04|38.34|36.94|38.46|37.06|38.34|36.94|68
1685277300000|2023-05-28 12:35:00|38.35|36.95|38.37|36.97|38.41|37.01|38.34|36.94|39
1685277600000|2023-05-28 12:40:00|38.38|36.98|38.37|36.97|38.43|37.03|38.37|36.97|16
1685277900000|2023-05-28 12:45:00|38.38|36.98|38.37|36.97|38.41|37.01|38.36|36.96|16
1685278200000|2023-05-28 12:50:00|38.36|36.96|38.34|36.94|38.38|36.98|38.34|36.94|25
1685278500000|2023-05-28 12:55:00|38.35|36.95|38.41|37.01|38.43|37.03|38.34|36.94|60
1685278800000|2023-05-28 13:00:00|38.42|37.02|38.39|36.99|38.45|37.05|38.39|36.99|24
1685279100000|2023-05-28 13:05:00|38.4|37|38.43|37.03|38.46|37.06|38.39|36.99|18
1685279400000|2023-05-28 13:10:00|38.42|37.02|38.4|37|38.43|37.03|38.4|37|21
1685279700000|2023-05-28 13:15:00|38.41|37.01|38.41|37.01|38.43|37.03|38.4|37|25
1685280000000|2023-05-28 13:20:00|38.42|37.02|38.46|37.06|38.49|37.09|38.4|37|39
1685280300000|2023-05-28 13:25:00|38.47|37.07|38.45|37.05|38.51|37.11|38.44|37.04|43
1685280600000|2023-05-28 13:30:00|38.47|37.07|38.5|37.1|38.52|37.12|38.46|37.06|28
1685280900000|2023-05-28 13:35:00|38.51|37.11|38.64|37.24|38.66|37.26|38.5|37.1|44
1685281200000|2023-05-28 13:40:00|38.59|37.19|38.48|37.08|38.59|37.19|38.44|37.04|82
1685281500000|2023-05-28 13:45:00|38.47|37.07|38.41|37.01|38.48|37.08|38.39|36.99|56
1685281800000|2023-05-28 13:50:00|38.42|37.02|38.51|37.11|38.53|37.13|38.41|37.01|38
1685282100000|2023-05-28 13:55:00|38.52|37.12|38.46|37.06|38.52|37.12|38.44|37.04|24
1685282400000|2023-05-28 14:00:00|38.45|37.05|38.41|37.01|38.45|37.05|38.39|36.99|23
1685282700000|2023-05-28 14:05:00|38.42|37.02|38.41|37.01|38.44|37.04|38.41|37.01|22
1685283000000|2023-05-28 14:10:00|38.42|37.02|38.43|37.03|38.44|37.04|38.42|37.02|12
1685283300000|2023-05-28 14:15:00|38.42|37.02|38.36|36.96|38.42|37.02|38.36|36.96|47
1685283600000|2023-05-28 14:20:00|38.35|36.95|38.33|36.93|38.37|36.97|38.32|36.92|25
1685283900000|2023-05-28 14:25:00|38.34|36.94|38.31|36.91|38.34|36.94|38.3|36.9|20
1685284200000|2023-05-28 14:30:00|38.3|36.9|38.34|36.94|38.34|36.94|38.3|36.9|11
1685284500000|2023-05-28 14:35:00|38.33|36.93|38.35|36.95|38.35|36.95|38.33|36.93|3
1685284800000|2023-05-28 14:40:00|38.34|36.94|38.32|36.92|38.34|36.94|38.31|36.91|5
1685285100000|2023-05-28 14:45:00|38.31|36.91|38.26|36.86|38.32|36.92|38.25|36.85|20
1685285400000|2023-05-28 14:50:00|38.25|36.85|38.24|36.84|38.26|36.86|38.22|36.82|17
1685285700000|2023-05-28 14:55:00|38.25|36.85|38.25|36.85|38.27|36.87|38.25|36.85|7
1685286000000|2023-05-28 15:00:00|38.26|36.86|38.26|36.86|38.27|36.87|38.19|36.79|41
1685286300000|2023-05-28 15:05:00|38.27|36.87|38.29|36.89|38.32|36.92|38.26|36.86|15
1685286600000|2023-05-28 15:10:00|38.28|36.88|38.28|36.88|38.3|36.9|38.27|36.87|16
1685286900000|2023-05-28 15:15:00|38.27|36.87|38.28|36.88|38.3|36.9|38.25|36.85|20
1685287200000|2023-05-28 15:20:00|38.27|36.87|38.28|36.88|38.33|36.93|38.27|36.87|57
1685287500000|2023-05-28 15:25:00|38.27|36.87|38.23|36.83|38.29|36.89|38.22|36.82|25
1685287800000|2023-05-28 15:30:00|38.24|36.84|38.26|36.86|38.3|36.9|38.22|36.82|55
1685288100000|2023-05-28 15:35:00|38.27|36.87|38.31|36.91|38.31|36.91|38.27|36.87|16
1685288400000|2023-05-28 15:40:00|38.3|36.9|38.25|36.85|38.3|36.9|38.23|36.83|30
1685288700000|2023-05-28 15:45:00|38.24|36.84|38.22|36.82|38.24|36.84|38.22|36.82|13
1685289000000|2023-05-28 15:50:00|38.21|36.81|38.29|36.89|38.3|36.9|38.21|36.81|27
1685289300000|2023-05-28 15:55:00|38.3|36.9|38.32|36.92|38.32|36.92|38.29|36.89|11
1685289600000|2023-05-28 16:00:00|38.31|36.91|38.31|36.91|38.32|36.92|38.26|36.86|19
1685289900000|2023-05-28 16:05:00|38.3|36.9|38.31|36.91|38.32|36.92|38.29|36.89|12
1685290200000|2023-05-28 16:10:00|38.3|36.9|38.32|36.92|38.33|36.93|38.3|36.9|25
1685290500000|2023-05-28 16:15:00|38.31|36.91|38.26|36.86|38.33|36.93|38.24|36.84|36
1685290800000|2023-05-28 16:20:00|38.25|36.85|38.31|36.91|38.31|36.91|38.25|36.85|27
1685291100000|2023-05-28 16:25:00|38.32|36.92|38.36|36.96|38.36|36.96|38.32|36.92|4
1685291400000|2023-05-28 16:30:00|38.35|36.95|38.39|36.99|38.39|36.99|38.34|36.94|13
1685291700000|2023-05-28 16:35:00|38.4|37|38.42|37.02|38.43|37.03|38.39|36.99|11
1685292000000|2023-05-28 16:40:00|38.41|37.01|38.38|36.98|38.41|37.01|38.38|36.98|12
1685292300000|2023-05-28 16:45:00|38.37|36.97|38.35|36.95|38.37|36.97|38.34|36.94|19
1685292600000|2023-05-28 16:50:00|38.36|36.96|38.37|36.97|38.37|36.97|38.36|36.96|6
1685292900000|2023-05-28 16:55:00|38.36|36.96|38.37|36.97|38.37|36.97|38.33|36.93|14
1685293200000|2023-05-28 17:00:00|38.35|36.95|38.35|36.95|38.35|36.95|38.33|36.93|7
1685293500000|2023-05-28 17:05:00|38.34|36.94|38.32|36.92|38.34|36.94|38.29|36.89|17
1685293800000|2023-05-28 17:10:00|38.33|36.93|38.34|36.94|38.35|36.95|38.33|36.93|12
1685294100000|2023-05-28 17:15:00|38.33|36.93|38.35|36.95|38.35|36.95|38.32|36.92|13
1685294400000|2023-05-28 17:20:00|38.34|36.94|38.41|37.01|38.42|37.02|38.34|36.94|14
1685294700000|2023-05-28 17:25:00|38.4|37|38.45|37.05|38.47|37.07|38.38|36.98|31
1685295000000|2023-05-28 17:30:00|38.44|37.04|38.42|37.02|38.45|37.05|38.39|36.99|33
1685295300000|2023-05-28 17:35:00|38.41|37.01|38.43|37.03|38.45|37.05|38.39|36.99|29
1685295600000|2023-05-28 17:40:00|38.42|37.02|38.44|37.04|38.47|37.07|38.39|36.99|55
1685295900000|2023-05-28 17:45:00|38.43|37.03|38.38|36.98|38.44|37.04|38.37|36.97|38
1685296200000|2023-05-28 17:50:00|38.37|36.97|38.38|36.98|38.38|36.98|38.37|36.97|4
1685296500000|2023-05-28 17:55:00|38.39|36.99|38.4|37|38.4|37|38.38|36.98|12
1685296800000|2023-05-28 18:00:00|38.39|36.99|38.38|36.98|38.39|36.99|38.32|36.92|34
1685297100000|2023-05-28 18:05:00|38.37|36.97|38.36|36.96|38.38|36.98|38.35|36.95|12
1685297400000|2023-05-28 18:10:00|38.35|36.95|38.41|37.01|38.42|37.02|38.35|36.95|17
1685297700000|2023-05-28 18:15:00|38.4|37|38.41|37.01|38.46|37.06|38.39|36.99|39
1685298000000|2023-05-28 18:20:00|38.42|37.02|38.61|37.21|38.61|37.21|38.42|37.02|128
1685298300000|2023-05-28 18:25:00|38.6|37.2|38.59|37.19|38.61|37.21|38.52|37.12|61
1685298600000|2023-05-28 18:30:00|38.58|37.18|38.5|37.1|38.6|37.2|38.45|37.05|63
1685298900000|2023-05-28 18:35:00|38.51|37.11|38.6|37.2|38.62|37.22|38.49|37.09|48
1685299200000|2023-05-28 18:40:00|38.61|37.21|38.6|37.2|38.61|37.21|38.56|37.16|26
1685299500000|2023-05-28 18:45:00|38.59|37.19|38.5|37.1|38.59|37.19|38.47|37.07|40
1685299800000|2023-05-28 18:50:00|38.51|37.11|38.63|37.23|38.63|37.23|38.5|37.1|22
1685300100000|2023-05-28 18:55:00|38.62|37.22|38.56|37.16|38.63|37.23|38.55|37.15|35
1685300400000|2023-05-28 19:00:00|38.57|37.17|38.51|37.11|38.57|37.17|38.51|37.11|43
1685300700000|2023-05-28 19:05:00|38.52|37.12|38.57|37.17|38.57|37.17|38.52|37.12|14
1685301000000|2023-05-28 19:10:00|38.56|37.16|38.6|37.2|38.61|37.21|38.55|37.15|39
1685301300000|2023-05-28 19:15:00|38.61|37.21|38.55|37.15|38.61|37.21|38.53|37.13|27
1685301600000|2023-05-28 19:20:00|38.56|37.16|38.6|37.2|38.62|37.22|38.56|37.16|17
1685301900000|2023-05-28 19:25:00|38.59|37.19|38.57|37.17|38.6|37.2|38.57|37.17|11
1685302200000|2023-05-28 19:30:00|38.56|37.16|38.61|37.21|38.64|37.24|38.56|37.16|20
1685302500000|2023-05-28 19:35:00|38.6|37.2|38.61|37.21|38.62|37.22|38.58|37.18|24
1685302800000|2023-05-28 19:40:00|38.6|37.2|38.53|37.13|38.6|37.2|38.5|37.1|22
1685303100000|2023-05-28 19:45:00|38.52|37.12|38.4|37|38.52|37.12|38.38|36.98|55
1685303400000|2023-05-28 19:50:00|38.41|37.01|38.39|36.99|38.44|37.04|38.39|36.99|39
1685303700000|2023-05-28 19:55:00|38.4|37|38.42|37.02|38.42|37.02|38.38|36.98|25
1685304000000|2023-05-28 20:00:00|38.43|37.03|38.48|37.08|38.51|37.11|38.43|37.03|34
1685304300000|2023-05-28 20:05:00|38.47|37.07|38.47|37.07|38.49|37.09|38.47|37.07|15
1685304600000|2023-05-28 20:10:00|38.46|37.06|38.46|37.06|38.47|37.07|38.46|37.06|5
1685304900000|2023-05-28 20:15:00|38.45|37.05|38.46|37.06|38.48|37.08|38.45|37.05|12
1685305200000|2023-05-28 20:20:00|38.47|37.07|38.54|37.14|38.54|37.14|38.46|37.06|33
1685305500000|2023-05-28 20:25:00|38.55|37.15|38.52|37.12|38.56|37.16|38.51|37.11|17
1685305800000|2023-05-28 20:30:00|38.51|37.11|38.51|37.11|38.54|37.14|38.5|37.1|13
1685306100000|2023-05-28 20:35:00|38.5|37.1|38.48|37.08|38.51|37.11|38.48|37.08|9
1685306400000|2023-05-28 20:40:00|38.47|37.07|38.51|37.11|38.52|37.12|38.47|37.07|13
1685306700000|2023-05-28 20:45:00|38.5|37.1|38.49|37.09|38.53|37.13|38.48|37.08|24
1685307000000|2023-05-28 20:50:00|38.5|37.1|38.48|37.08|38.51|37.11|38.48|37.08|18
1685307300000|2023-05-28 20:55:00|38.47|37.07|38.5|37.1|38.5|37.1|38.46|37.06|29
1685307600000|2023-05-28 21:00:00|38.51|37.11|38.51|37.11|38.53|37.13|38.51|37.11|7
1685307900000|2023-05-28 21:05:00|38.5|37.1|38.4|37|38.5|37.1|38.4|37|17
1685308200000|2023-05-28 21:10:00|38.39|36.99|38.45|37.05|38.45|37.05|38.39|36.99|13
1685308500000|2023-05-28 21:15:00|38.44|37.04|38.42|37.02|38.45|37.05|38.42|37.02|11
1685308800000|2023-05-28 21:20:00|38.41|37.01|38.41|37.01|38.41|37.01|38.4|37|9
1685309100000|2023-05-28 21:25:00|38.42|37.02|38.44|37.04|38.46|37.06|38.42|37.02|8
1685309400000|2023-05-28 21:30:00|38.43|37.03|38.42|37.02|38.44|37.04|38.42|37.02|20
1685309700000|2023-05-28 21:35:00|38.43|37.03|38.49|37.09|38.5|37.1|38.42|37.02|19
1685310000000|2023-05-28 21:40:00|38.48|37.08|38.42|37.02|38.49|37.09|38.41|37.01|32
1685310300000|2023-05-28 21:45:00|38.41|37.01|38.53|37.13|38.57|37.17|38.41|37.01|65
1685310600000|2023-05-28 21:50:00|38.54|37.14|38.6|37.2|38.61|37.21|38.54|37.14|23
1685310900000|2023-05-28 21:55:00|38.61|37.21|38.69|37.29|38.69|37.29|38.6|37.2|20
1685311200000|2023-05-28 22:00:00|38.7|37.3|38.98|37.58|39.15|37.75|38.69|37.29|208
1685311500000|2023-05-28 22:05:00|38.99|37.59|38.97|37.57|39.02|37.62|38.95|37.55|103
1685311800000|2023-05-28 22:10:00|38.98|37.58|38.96|37.56|39.07|37.67|38.95|37.55|85
1685312100000|2023-05-28 22:15:00|38.97|37.57|38.96|37.56|38.99|37.59|38.92|37.52|72
1685312400000|2023-05-28 22:20:00|38.98|37.58|39.03|37.63|39.05|37.65|38.97|37.57|69
1685312700000|2023-05-28 22:25:00|39.04|37.64|39.02|37.62|39.08|37.68|39.01|37.61|55
1685313000000|2023-05-28 22:30:00|39.01|37.61|38.93|37.53|39.06|37.66|38.93|37.53|49
1685313300000|2023-05-28 22:35:00|38.92|37.52|38.92|37.52|38.96|37.56|38.9|37.5|41
1685313600000|2023-05-28 22:40:00|38.93|37.53|38.93|37.53|38.96|37.56|38.87|37.47|49
1685313900000|2023-05-28 22:45:00|38.94|37.54|38.98|37.58|39.02|37.62|38.94|37.54|48
1685314200000|2023-05-28 22:50:00|38.99|37.59|38.93|37.53|39.01|37.61|38.93|37.53|33
1685314500000|2023-05-28 22:55:00|38.94|37.54|39.01|37.61|39.01|37.61|38.93|37.53|42
1685314800000|2023-05-28 23:00:00|39.02|37.62|39.04|37.64|39.05|37.65|39|37.6|40
1685315100000|2023-05-28 23:05:00|39.05|37.65|39.02|37.62|39.05|37.65|39.01|37.61|22
1685315400000|2023-05-28 23:10:00|39.03|37.63|39.1|37.7|39.11|37.71|39.02|37.62|33
1685315700000|2023-05-28 23:15:00|39.11|37.71|39.05|37.65|39.13|37.73|39.03|37.63|65
1685316000000|2023-05-28 23:20:00|39.04|37.64|39.05|37.65|39.09|37.69|39.04|37.64|24
1685316300000|2023-05-28 23:25:00|39.06|37.66|39.02|37.62|39.07|37.67|39.01|37.61|9
1685316600000|2023-05-28 23:30:00|39.03|37.63|39|37.6|39.04|37.64|38.98|37.58|25
1685316900000|2023-05-28 23:35:00|39.01|37.61|38.94|37.54|39.01|37.61|38.94|37.54|26
1685317200000|2023-05-28 23:40:00|38.95|37.55|38.98|37.58|38.98|37.58|38.94|37.54|21
1685317500000|2023-05-28 23:45:00|38.99|37.59|39.06|37.66|39.06|37.66|38.99|37.59|68
1685317800000|2023-05-28 23:50:00|39.05|37.65|39.02|37.62|39.05|37.65|39|37.6|20
1685318100000|2023-05-28 23:55:00|39.03|37.63|39|37.6|39.03|37.63|39|37.6|18
1685318400000|2023-05-29 00:00:00|39.01|37.61|39.05|37.65|39.07|37.67|39.01|37.61|39
1685318700000|2023-05-29 00:05:00|39.04|37.64|39.06|37.66|39.06|37.66|39.01|37.61|19
1685319000000|2023-05-29 00:10:00|39.08|37.68|39.09|37.69|39.12|37.72|39.07|37.67|27
1685319300000|2023-05-29 00:15:00|39.1|37.7|39.16|37.76|39.18|37.78|39.06|37.66|47
1685319600000|2023-05-29 00:20:00|39.15|37.75|39.19|37.79|39.23|37.83|39.1|37.7|81
1685319900000|2023-05-29 00:25:00|39.2|37.8|39.14|37.74|39.2|37.8|39.11|37.71|55
1685320200000|2023-05-29 00:30:00|39.13|37.73|39.17|37.77|39.17|37.77|39.13|37.73|21
1685320500000|2023-05-29 00:35:00|39.16|37.76|39.22|37.82|39.22|37.82|39.16|37.76|22
1685320800000|2023-05-29 00:40:00|39.23|37.83|39.27|37.87|39.28|37.88|39.22|37.82|56
1685321100000|2023-05-29 00:45:00|39.28|37.88|39.25|37.85|39.3|37.9|39.25|37.85|17
1685321400000|2023-05-29 00:50:00|39.26|37.86|39.22|37.82|39.28|37.88|39.22|37.82|29
1685321700000|2023-05-29 00:55:00|39.21|37.81|39.18|37.78|39.23|37.83|39.15|37.75|29
1685322000000|2023-05-29 01:00:00|39.19|37.79|39.17|37.77|39.21|37.81|39.15|37.75|37
1685322300000|2023-05-29 01:05:00|39.18|37.78|39.2|37.8|39.2|37.8|39.17|37.77|9
1685322600000|2023-05-29 01:10:00|39.21|37.81|39.26|37.86|39.27|37.87|39.2|37.8|28
1685322900000|2023-05-29 01:15:00|39.27|37.87|39.32|37.92|39.33|37.93|39.27|37.87|17
1685323200000|2023-05-29 01:20:00|39.31|37.91|39.25|37.85|39.31|37.91|39.24|37.84|23
1685323500000|2023-05-29 01:25:00|39.26|37.86|39.28|37.88|39.31|37.91|39.25|37.85|20
1685323800000|2023-05-29 01:30:00|39.29|37.89|39.22|37.82|39.34|37.94|39.22|37.82|31
1685324100000|2023-05-29 01:35:00|39.23|37.83|39.21|37.81|39.23|37.83|39.19|37.79|17
1685324400000|2023-05-29 01:40:00|39.22|37.82|39.18|37.78|39.23|37.83|39.18|37.78|15
1685324700000|2023-05-29 01:45:00|39.19|37.79|39.18|37.78|39.23|37.83|39.14|37.74|41
1685325000000|2023-05-29 01:50:00|39.19|37.79|39.17|37.77|39.22|37.82|39.16|37.76|29
1685325300000|2023-05-29 01:55:00|39.16|37.76|39.14|37.74|39.18|37.78|39.13|37.73|13
1685325600000|2023-05-29 02:00:00|39.15|37.75|39.14|37.74|39.19|37.79|39.14|37.74|23
1685325900000|2023-05-29 02:05:00|39.13|37.73|39.11|37.71|39.15|37.75|39.1|37.7|19
1685326200000|2023-05-29 02:10:00|39.12|37.72|39.14|37.74|39.14|37.74|39.12|37.72|11
1685326500000|2023-05-29 02:15:00|39.15|37.75|39.1|37.7|39.16|37.76|39.09|37.69|18
1685326800000|2023-05-29 02:20:00|39.09|37.69|39.07|37.67|39.11|37.71|39.06|37.66|19
1685327100000|2023-05-29 02:25:00|39.06|37.66|39.04|37.64|39.07|37.67|39.04|37.64|27
1685327400000|2023-05-29 02:30:00|39.05|37.65|39.1|37.7|39.12|37.72|39.05|37.65|21
1685327700000|2023-05-29 02:35:00|39.09|37.69|39.05|37.65|39.09|37.69|39.04|37.64|13
1685328000000|2023-05-29 02:40:00|39.06|37.66|38.99|37.59|39.06|37.66|38.97|37.57|22
1685328300000|2023-05-29 02:45:00|39|37.6|38.99|37.59|39.02|37.62|38.98|37.58|26
1685328600000|2023-05-29 02:50:00|39|37.6|39|37.6|39.02|37.62|39|37.6|17
1685328900000|2023-05-29 02:55:00|39.01|37.61|39|37.6|39.01|37.61|39|37.6|12
1685329200000|2023-05-29 03:00:00|38.99|37.59|39.01|37.61|39.02|37.62|38.99|37.59|15
1685329500000|2023-05-29 03:05:00|39.02|37.62|38.93|37.53|39.02|37.62|38.93|37.53|20
1685329800000|2023-05-29 03:10:00|38.92|37.52|38.87|37.47|38.92|37.52|38.87|37.47|18
1685330100000|2023-05-29 03:15:00|38.88|37.48|38.82|37.42|38.9|37.5|38.82|37.42|26
1685330400000|2023-05-29 03:20:00|38.83|37.43|38.8|37.4|38.83|37.43|38.79|37.39|8
1685330700000|2023-05-29 03:25:00|38.81|37.41|38.85|37.45|38.86|37.46|38.81|37.41|22
1685331000000|2023-05-29 03:30:00|38.86|37.46|38.76|37.36|38.88|37.48|38.74|37.34|32
1685331300000|2023-05-29 03:35:00|38.75|37.35|38.77|37.37|38.77|37.37|38.73|37.33|15
1685331600000|2023-05-29 03:40:00|38.76|37.36|38.8|37.4|38.8|37.4|38.75|37.35|13
1685331900000|2023-05-29 03:45:00|38.81|37.41|38.83|37.43|38.84|37.44|38.78|37.38|19
1685332200000|2023-05-29 03:50:00|38.82|37.42|38.73|37.33|38.82|37.42|38.71|37.31|40
1685332500000|2023-05-29 03:55:00|38.72|37.32|38.71|37.31|38.78|37.38|38.71|37.31|48
1685332800000|2023-05-29 04:00:00|38.72|37.32|38.79|37.39|38.82|37.42|38.72|37.32|32
1685333100000|2023-05-29 04:05:00|38.78|37.38|38.73|37.33|38.79|37.39|38.73|37.33|20
1685333400000|2023-05-29 04:10:00|38.74|37.34|38.68|37.28|38.75|37.35|38.68|37.28|15
1685333700000|2023-05-29 04:15:00|38.69|37.29|38.64|37.24|38.72|37.32|38.64|37.24|25
1685334000000|2023-05-29 04:20:00|38.63|37.23|38.57|37.17|38.66|37.26|38.57|37.17|47
1685334300000|2023-05-29 04:25:00|38.58|37.18|38.72|37.32|38.73|37.33|38.58|37.18|53
1685334600000|2023-05-29 04:30:00|38.73|37.33|38.7|37.3|38.78|37.38|38.68|37.28|41
1685334900000|2023-05-29 04:35:00|38.71|37.31|38.65|37.25|38.72|37.32|38.65|37.25|47
1685335200000|2023-05-29 04:40:00|38.66|37.26|38.67|37.27|38.68|37.28|38.61|37.21|28
1685335500000|2023-05-29 04:45:00|38.68|37.28|38.65|37.25|38.69|37.29|38.65|37.25|16
1685335800000|2023-05-29 04:50:00|38.64|37.24|38.65|37.25|38.67|37.27|38.64|37.24|30
1685336100000|2023-05-29 04:55:00|38.64|37.24|38.73|37.33|38.74|37.34|38.64|37.24|31
1685336400000|2023-05-29 05:00:00|38.74|37.34|38.76|37.36|38.79|37.39|38.73|37.33|26
1685336700000|2023-05-29 05:05:00|38.75|37.35|38.79|37.39|38.79|37.39|38.73|37.33|18
1685337000000|2023-05-29 05:10:00|38.78|37.38|38.78|37.38|38.8|37.4|38.76|37.36|19
1685337300000|2023-05-29 05:15:00|38.79|37.39|38.79|37.39|38.8|37.4|38.78|37.38|11
1685337600000|2023-05-29 05:20:00|38.8|37.4|38.78|37.38|38.81|37.41|38.77|37.37|11
1685337900000|2023-05-29 05:25:00|38.79|37.39|38.75|37.35|38.79|37.39|38.74|37.34|13
1685338200000|2023-05-29 05:30:00|38.77|37.37|38.8|37.4|38.81|37.41|38.77|37.37|27
1685338500000|2023-05-29 05:35:00|38.81|37.41|38.75|37.35|38.82|37.42|38.74|37.34|21
1685338800000|2023-05-29 05:40:00|38.76|37.36|38.76|37.36|38.78|37.38|38.74|37.34|23
1685339100000|2023-05-29 05:45:00|38.77|37.37|38.79|37.39|38.81|37.41|38.77|37.37|12
1685339400000|2023-05-29 05:50:00|38.78|37.38|38.77|37.37|38.79|37.39|38.75|37.35|16
1685339700000|2023-05-29 05:55:00|38.78|37.38|38.8|37.4|38.8|37.4|38.77|37.37|13
1685340000000|2023-05-29 06:00:00|38.81|37.41|38.83|37.43|38.86|37.46|38.8|37.4|26
1685340300000|2023-05-29 06:05:00|38.81|37.41|38.78|37.38|38.81|37.41|38.76|37.36|11
1685340600000|2023-05-29 06:10:00|38.77|37.37|38.8|37.4|38.8|37.4|38.77|37.37|16
1685340900000|2023-05-29 06:15:00|38.81|37.41|38.73|37.33|38.81|37.41|38.72|37.32|16
1685341200000|2023-05-29 06:20:00|38.72|37.32|38.7|37.3|38.72|37.32|38.69|37.29|7
1685341500000|2023-05-29 06:25:00|38.69|37.29|38.77|37.37|38.77|37.37|38.69|37.29|9
1685341800000|2023-05-29 06:30:00|38.78|37.38|38.74|37.34|38.79|37.39|38.74|37.34|17
1685342100000|2023-05-29 06:35:00|38.73|37.33|38.76|37.36|38.78|37.38|38.73|37.33|10
1685342400000|2023-05-29 06:40:00|38.78|37.38|38.74|37.34|38.78|37.38|38.73|37.33|11
1685342700000|2023-05-29 06:45:00|38.75|37.35|38.76|37.36|38.79|37.39|38.75|37.35|19
1685343000000|2023-05-29 06:50:00|38.78|37.38|38.76|37.36|38.78|37.38|38.76|37.36|9
1685343300000|2023-05-29 06:55:00|38.73|37.33|38.73|37.33|38.74|37.34|38.73|37.33|9
1685343600000|2023-05-29 07:00:00|38.74|37.34|38.72|37.32|38.74|37.34|38.66|37.26|22
1685343900000|2023-05-29 07:05:00|38.73|37.33|38.71|37.31|38.73|37.33|38.67|37.27|15
1685344200000|2023-05-29 07:10:00|38.7|37.3|38.71|37.31|38.72|37.32|38.69|37.29|10
1685344500000|2023-05-29 07:15:00|38.72|37.32|38.7|37.3|38.72|37.32|38.69|37.29|5
1685344800000|2023-05-29 07:20:00|38.71|37.31|38.71|37.31|38.73|37.33|38.7|37.3|19
1685345100000|2023-05-29 07:25:00|38.7|37.3|38.61|37.21|38.7|37.3|38.58|37.18|20
1685345400000|2023-05-29 07:30:00|38.62|37.22|38.65|37.25|38.67|37.27|38.59|37.19|51
1685345700000|2023-05-29 07:35:00|38.64|37.24|38.65|37.25|38.66|37.26|38.62|37.22|27
1685346000000|2023-05-29 07:40:00|38.64|37.24|38.64|37.24|38.65|37.25|38.62|37.22|12
1685346300000|2023-05-29 07:45:00|38.63|37.23|38.64|37.24|38.64|37.24|38.6|37.2|16
1685346600000|2023-05-29 07:50:00|38.65|37.25|38.61|37.21|38.67|37.27|38.6|37.2|15
1685346900000|2023-05-29 07:55:00|38.62|37.22|38.61|37.21|38.63|37.23|38.61|37.21|12
1685347200000|2023-05-29 08:00:00|38.62|37.22|38.58|37.18|38.65|37.25|38.57|37.17|20
1685347500000|2023-05-29 08:05:00|38.59|37.19|38.56|37.16|38.59|37.19|38.56|37.16|10
1685347800000|2023-05-29 08:10:00|38.57|37.17|38.59|37.19|38.62|37.22|38.57|37.17|17
1685348100000|2023-05-29 08:15:00|38.6|37.2|38.57|37.17|38.62|37.22|38.57|37.17|12
1685348400000|2023-05-29 08:20:00|38.56|37.16|38.58|37.18|38.59|37.19|38.56|37.16|15
1685348700000|2023-05-29 08:25:00|38.59|37.19|38.57|37.17|38.59|37.19|38.55|37.15|17
1685349000000|2023-05-29 08:30:00|38.56|37.16|38.54|37.14|38.57|37.17|38.54|37.14|7
1685349300000|2023-05-29 08:35:00|38.55|37.15|38.55|37.15|38.55|37.15|38.54|37.14|5
1685349600000|2023-05-29 08:40:00|38.54|37.14|38.58|37.18|38.58|37.18|38.54|37.14|15
1685349900000|2023-05-29 08:45:00|38.57|37.17|38.58|37.18|38.6|37.2|38.57|37.17|16
1685350200000|2023-05-29 08:50:00|38.57|37.17|38.53|37.13|38.57|37.17|38.53|37.13|17
1685350500000|2023-05-29 08:55:00|38.54|37.14|38.56|37.16|38.59|37.19|38.53|37.13|21
1685350800000|2023-05-29 09:00:00|38.57|37.17|38.59|37.19|38.6|37.2|38.56|37.16|11
1685351100000|2023-05-29 09:05:00|38.6|37.2|38.56|37.16|38.6|37.2|38.55|37.15|9
1685351400000|2023-05-29 09:10:00|38.57|37.17|38.55|37.15|38.57|37.17|38.55|37.15|11
1685351700000|2023-05-29 09:15:00|38.56|37.16|38.53|37.13|38.56|37.16|38.5|37.1|45
1685352000000|2023-05-29 09:20:00|38.54|37.14|38.57|37.17|38.57|37.17|38.53|37.13|18
1685352300000|2023-05-29 09:25:00|38.56|37.16|38.55|37.15|38.57|37.17|38.55|37.15|4
1685352600000|2023-05-29 09:30:00|38.56|37.16|38.58|37.18|38.59|37.19|38.56|37.16|14
1685352900000|2023-05-29 09:35:00|38.59|37.19|38.66|37.26|38.67|37.27|38.58|37.18|25
1685353200000|2023-05-29 09:40:00|38.67|37.27|38.71|37.31|38.71|37.31|38.67|37.27|12
1685353500000|2023-05-29 09:45:00|38.7|37.3|38.67|37.27|38.7|37.3|38.67|37.27|16
1685353800000|2023-05-29 09:50:00|38.66|37.26|38.66|37.26|38.68|37.28|38.66|37.26|16
1685354100000|2023-05-29 09:55:00|38.68|37.28|38.68|37.28|38.69|37.29|38.67|37.27|9
1685354400000|2023-05-29 10:00:00|38.69|37.29|38.67|37.27|38.69|37.29|38.64|37.24|17
1685354700000|2023-05-29 10:05:00|38.66|37.26|38.66|37.26|38.67|37.27|38.64|37.24|19
1685355000000|2023-05-29 10:10:00|38.65|37.25|38.67|37.27|38.68|37.28|38.65|37.25|9
1685355300000|2023-05-29 10:15:00|38.68|37.28|38.68|37.28|38.7|37.3|38.67|37.27|13
1685355600000|2023-05-29 10:20:00|38.69|37.29|38.68|37.28|38.7|37.3|38.68|37.28|24
1685355900000|2023-05-29 10:25:00|38.69|37.29|38.65|37.25|38.69|37.29|38.65|37.25|9
1685356200000|2023-05-29 10:30:00|38.64|37.24|38.63|37.23|38.64|37.24|38.63|37.23|6
1685356500000|2023-05-29 10:35:00|38.64|37.24|38.66|37.26|38.66|37.26|38.63|37.23|11
1685356800000|2023-05-29 10:40:00|38.65|37.25|38.63|37.23|38.66|37.26|38.63|37.23|9
1685357100000|2023-05-29 10:45:00|38.62|37.22|38.53|37.13|38.63|37.23|38.53|37.13|54
1685357400000|2023-05-29 10:50:00|38.52|37.12|38.56|37.16|38.57|37.17|38.5|37.1|42
1685357700000|2023-05-29 10:55:00|38.55|37.15|38.58|37.18|38.58|37.18|38.55|37.15|22
1685358000000|2023-05-29 11:00:00|38.59|37.19|38.55|37.15|38.61|37.21|38.55|37.15|17
1685358300000|2023-05-29 11:05:00|38.54|37.14|38.56|37.16|38.56|37.16|38.53|37.13|9
1685358600000|2023-05-29 11:10:00|38.57|37.17|38.61|37.21|38.61|37.21|38.57|37.17|6
1685358900000|2023-05-29 11:15:00|38.6|37.2|38.64|37.24|38.64|37.24|38.54|37.14|23
1685359200000|2023-05-29 11:20:00|38.65|37.25|38.66|37.26|38.67|37.27|38.65|37.25|10
1685359500000|2023-05-29 11:25:00|38.65|37.25|38.67|37.27|38.68|37.28|38.65|37.25|13
1685359800000|2023-05-29 11:30:00|38.66|37.26|38.68|37.28|38.69|37.29|38.66|37.26|17
1685360100000|2023-05-29 11:35:00|38.69|37.29|38.66|37.26|38.69|37.29|38.65|37.25|12
1685360400000|2023-05-29 11:40:00|38.65|37.25|38.65|37.25|38.65|37.25|38.61|37.21|21
1685360700000|2023-05-29 11:45:00|38.66|37.26|38.65|37.25|38.68|37.28|38.65|37.25|8
1685361000000|2023-05-29 11:50:00|38.66|37.26|38.66|37.26|38.67|37.27|38.62|37.22|15
1685361300000|2023-05-29 11:55:00|38.67|37.27|38.66|37.26|38.67|37.27|38.65|37.25|8
1685361600000|2023-05-29 12:00:00|38.65|37.25|38.65|37.25|38.67|37.27|38.63|37.23|17
1685361900000|2023-05-29 12:05:00|38.64|37.24|38.67|37.27|38.68|37.28|38.63|37.23|40
1685362200000|2023-05-29 12:10:00|38.66|37.26|38.66|37.26|38.67|37.27|38.65|37.25|12
1685362500000|2023-05-29 12:15:00|38.65|37.25|38.64|37.24|38.68|37.28|38.61|37.21|50
1685362800000|2023-05-29 12:20:00|38.65|37.25|38.65|37.25|38.65|37.25|38.62|37.22|9
1685363100000|2023-05-29 12:25:00|38.66|37.26|38.66|37.26|38.67|37.27|38.63|37.23|9
1685363400000|2023-05-29 12:30:00|38.65|37.25|38.63|37.23|38.65|37.25|38.61|37.21|31
1685363700000|2023-05-29 12:35:00|38.62|37.22|38.59|37.19|38.63|37.23|38.57|37.17|13
1685364000000|2023-05-29 12:40:00|38.58|37.18|38.58|37.18|38.64|37.24|38.53|37.13|40
1685364300000|2023-05-29 12:45:00|38.57|37.17|38.6|37.2|38.61|37.21|38.57|37.17|8
1685364600000|2023-05-29 12:50:00|38.61|37.21|38.59|37.19|38.61|37.21|38.58|37.18|15
1685364900000|2023-05-29 12:55:00|38.58|37.18|38.58|37.18|38.59|37.19|38.57|37.17|5
1685365200000|2023-05-29 13:00:00|38.59|37.19|38.62|37.22|38.63|37.23|38.58|37.18|20
1685365500000|2023-05-29 13:05:00|38.6|37.2|38.6|37.2|38.63|37.23|38.6|37.2|17
1685365800000|2023-05-29 13:10:00|38.61|37.21|38.65|37.25|38.66|37.26|38.61|37.21|10
1685366100000|2023-05-29 13:15:00|38.64|37.24|38.65|37.25|38.66|37.26|38.63|37.23|12
1685366400000|2023-05-29 13:20:00|38.64|37.24|38.66|37.26|38.69|37.29|38.62|37.22|22
1685366700000|2023-05-29 13:25:00|38.65|37.25|38.65|37.25|38.65|37.25|38.65|37.25|1
1685367000000|2023-05-29 13:30:00|38.66|37.26|38.65|37.25|38.71|37.31|38.65|37.25|16
1685367300000|2023-05-29 13:35:00|38.64|37.24|38.63|37.23|38.64|37.24|38.63|37.23|12
1685367600000|2023-05-29 13:40:00|38.62|37.22|38.58|37.18|38.62|37.22|38.57|37.17|25
1685367900000|2023-05-29 13:45:00|38.56|37.16|38.57|37.17|38.59|37.19|38.54|37.14|15
1685368200000|2023-05-29 13:50:00|38.58|37.18|38.59|37.19|38.6|37.2|38.58|37.18|10
1685368500000|2023-05-29 13:55:00|38.58|37.18|38.61|37.21|38.66|37.26|38.57|37.17|24
1685368800000|2023-05-29 14:00:00|38.59|37.19|38.6|37.2|38.6|37.2|38.58|37.18|6
1685369100000|2023-05-29 14:05:00|38.58|37.18|38.57|37.17|38.59|37.19|38.57|37.17|5
1685369400000|2023-05-29 14:10:00|38.58|37.18|38.57|37.17|38.59|37.19|38.57|37.17|11
1685369700000|2023-05-29 14:15:00|38.56|37.16|38.59|37.19|38.59|37.19|38.56|37.16|9
1685370000000|2023-05-29 14:20:00|38.6|37.2|38.57|37.17|38.64|37.24|38.56|37.16|33
1685370300000|2023-05-29 14:25:00|38.58|37.18|38.58|37.18|38.58|37.18|38.56|37.16|15
1685370600000|2023-05-29 14:30:00|38.57|37.17|38.46|37.06|38.57|37.17|38.45|37.05|50
1685370900000|2023-05-29 14:35:00|38.45|37.05|38.49|37.09|38.49|37.09|38.38|36.98|34
1685371200000|2023-05-29 14:40:00|38.5|37.1|38.44|37.04|38.5|37.1|38.44|37.04|30
1685371500000|2023-05-29 14:45:00|38.43|37.03|38.4|37|38.47|37.07|38.39|36.99|22
1685371800000|2023-05-29 14:50:00|38.41|37.01|38.43|37.03|38.45|37.05|38.4|37|13
1685372100000|2023-05-29 14:55:00|38.42|37.02|38.48|37.08|38.48|37.08|38.38|36.98|34
1685372400000|2023-05-29 15:00:00|38.47|37.07|38.46|37.06|38.47|37.07|38.41|37.01|38
1685372700000|2023-05-29 15:05:00|38.45|37.05|38.52|37.12|38.54|37.14|38.43|37.03|40
1685373000000|2023-05-29 15:10:00|38.51|37.11|38.49|37.09|38.51|37.11|38.46|37.06|26
1685373300000|2023-05-29 15:15:00|38.48|37.08|38.5|37.1|38.51|37.11|38.45|37.05|21
1685373600000|2023-05-29 15:20:00|38.49|37.09|38.42|37.02|38.6|37.2|38.41|37.01|68
1685373900000|2023-05-29 15:25:00|38.41|37.01|38.38|36.98|38.43|37.03|38.36|36.96|123
1685374200000|2023-05-29 15:30:00|38.39|36.99|38.38|36.98|38.4|37|38.29|36.89|80
1685374500000|2023-05-29 15:35:00|38.37|36.97|38.39|36.99|38.39|36.99|38.27|36.87|89
1685374800000|2023-05-29 15:40:00|38.38|36.98|38.39|36.99|38.4|37|38.38|36.98|19
1685375100000|2023-05-29 15:45:00|38.38|36.98|38.74|37.34|38.8|37.4|38.34|36.94|128
1685375400000|2023-05-29 15:50:00|38.73|37.33|38.51|37.11|38.74|37.34|38.49|37.09|124
1685375700000|2023-05-29 15:55:00|38.5|37.1|38.47|37.07|38.52|37.12|38.45|37.05|34
1685376000000|2023-05-29 16:00:00|38.46|37.06|38.46|37.06|38.46|37.06|38.33|36.93|81
1685376300000|2023-05-29 16:05:00|38.45|37.05|38.61|37.21|38.64|37.24|38.44|37.04|43
1685376600000|2023-05-29 16:10:00|38.6|37.2|38.61|37.21|38.63|37.23|38.59|37.19|26
1685376900000|2023-05-29 16:15:00|38.6|37.2|38.55|37.15|38.63|37.23|38.48|37.08|69
1685377200000|2023-05-29 16:20:00|38.54|37.14|38.4|37|38.54|37.14|38.38|36.98|81
1685377500000|2023-05-29 16:25:00|38.39|36.99|38.46|37.06|38.46|37.06|38.37|36.97|49
1685377800000|2023-05-29 16:30:00|38.45|37.05|38.44|37.04|38.47|37.07|38.41|37.01|55
1685378100000|2023-05-29 16:35:00|38.43|37.03|38.44|37.04|38.5|37.1|38.42|37.02|36
1685378400000|2023-05-29 16:40:00|38.43|37.03|38.44|37.04|38.45|37.05|38.42|37.02|14
1685378700000|2023-05-29 16:45:00|38.43|37.03|38.37|36.97|38.43|37.03|38.36|36.96|26
1685379000000|2023-05-29 16:50:00|38.38|36.98|38.36|36.96|38.42|37.02|38.36|36.96|19
1685379300000|2023-05-29 16:55:00|38.37|36.97|38.35|36.95|38.39|36.99|38.33|36.93|39
1685379600000|2023-05-29 17:00:00|38.34|36.94|38.33|36.93|38.36|36.96|38.3|36.9|36
1685379900000|2023-05-29 17:05:00|38.32|36.92|38.46|37.06|38.46|37.06|38.31|36.91|52
1685380200000|2023-05-29 17:10:00|38.45|37.05|38.54|37.14|38.54|37.14|38.45|37.05|15
1685380500000|2023-05-29 17:15:00|38.53|37.13|38.5|37.1|38.54|37.14|38.47|37.07|38
1685380800000|2023-05-29 17:20:00|38.49|37.09|38.47|37.07|38.49|37.09|38.46|37.06|23
1685381100000|2023-05-29 17:25:00|38.46|37.06|38.54|37.14|38.54|37.14|38.43|37.03|18
1685381400000|2023-05-29 17:30:00|38.52|37.12|38.49|37.09|38.52|37.12|38.47|37.07|11
1685381700000|2023-05-29 17:35:00|38.5|37.1|38.56|37.16|38.57|37.17|38.5|37.1|21
1685382000000|2023-05-29 17:40:00|38.57|37.17|38.58|37.18|38.58|37.18|38.56|37.16|4
1685382300000|2023-05-29 17:45:00|38.57|37.17|38.56|37.16|38.57|37.17|38.54|37.14|22
1685382600000|2023-05-29 17:50:00|38.55|37.15|38.62|37.22|38.64|37.24|38.55|37.15|19
1685382900000|2023-05-29 17:55:00|38.63|37.23|38.64|37.24|38.64|37.24|38.6|37.2|34
1685383200000|2023-05-29 18:00:00|38.63|37.23|38.6|37.2|38.63|37.23|38.6|37.2|28
1685383500000|2023-05-29 18:05:00|38.61|37.21|38.61|37.21|38.62|37.22|38.6|37.2|17
1685383800000|2023-05-29 18:10:00|38.6|37.2|38.61|37.21|38.63|37.23|38.6|37.2|10
1685384100000|2023-05-29 18:15:00|38.6|37.2|38.64|37.24|38.64|37.24|38.59|37.19|15
1685384400000|2023-05-29 18:20:00|38.63|37.23|38.62|37.22|38.65|37.25|38.62|37.22|9
1685384700000|2023-05-29 18:25:00|38.64|37.24|38.61|37.21|38.65|37.25|38.59|37.19|10
1685385000000|2023-05-29 18:30:00|38.6|37.2|38.62|37.22|38.63|37.23|38.58|37.18|15
1685385300000|2023-05-29 18:35:00|38.63|37.23|38.61|37.21|38.63|37.23|38.6|37.2|13
1685385600000|2023-05-29 18:40:00|38.6|37.2|38.61|37.21|38.62|37.22|38.6|37.2|6
1685385900000|2023-05-29 18:45:00|38.62|37.22|38.62|37.22|38.63|37.23|38.61|37.21|13
1685386200000|2023-05-29 18:50:00|38.61|37.21|38.6|37.2|38.62|37.22|38.57|37.17|20
1685386500000|2023-05-29 18:55:00|38.59|37.19|38.63|37.23|38.63|37.23|38.58|37.18|10
1685386800000|2023-05-29 19:00:00|38.62|37.22|38.61|37.21|38.63|37.23|38.59|37.19|16
1685387100000|2023-05-29 19:05:00|38.6|37.2|38.61|37.21|38.61|37.21|38.6|37.2|2
1685387400000|2023-05-29 19:10:00|38.62|37.22|38.62|37.22|38.62|37.22|38.62|37.22|1
1685387700000|2023-05-29 19:15:00|38.61|37.21|38.65|37.25|38.65|37.25|38.61|37.21|10
1685388000000|2023-05-29 19:20:00|38.66|37.26|38.69|37.29|38.7|37.3|38.64|37.24|8
1685388300000|2023-05-29 19:25:00|38.7|37.3|38.7|37.3|38.7|37.3|38.68|37.28|13
1685388600000|2023-05-29 19:30:00|38.69|37.29|38.71|37.31|38.71|37.31|38.69|37.29|3
1685388900000|2023-05-29 19:35:00|38.69|37.29|38.68|37.28|38.74|37.34|38.68|37.28|25
1685389200000|2023-05-29 19:40:00|38.69|37.29|38.66|37.26|38.71|37.31|38.66|37.26|9
1685389500000|2023-05-29 19:45:00|38.67|37.27|38.67|37.27|38.67|37.27|38.66|37.26|17
1685389800000|2023-05-29 19:50:00|38.68|37.28|38.54|37.14|38.68|37.28|38.53|37.13|23
1685390100000|2023-05-29 19:55:00|38.53|37.13|38.58|37.18|38.58|37.18|38.5|37.1|43
1685390400000|2023-05-29 20:00:00|38.57|37.17|38.62|37.22|38.62|37.22|38.55|37.15|18
1685390700000|2023-05-29 20:05:00|38.61|37.21|38.56|37.16|38.61|37.21|38.56|37.16|16
1685391000000|2023-05-29 20:10:00|38.57|37.17|38.58|37.18|38.65|37.25|38.56|37.16|41
1685391300000|2023-05-29 20:15:00|38.57|37.17|38.58|37.18|38.58|37.18|38.55|37.15|8
1685391600000|2023-05-29 20:20:00|38.57|37.17|38.57|37.17|38.57|37.17|38.56|37.16|5
1685391900000|2023-05-29 20:25:00|38.56|37.16|38.55|37.15|38.56|37.16|38.55|37.15|2
1685392200000|2023-05-29 20:30:00|38.54|37.14|38.57|37.17|38.59|37.19|38.54|37.14|12
1685392500000|2023-05-29 20:35:00|38.56|37.16|38.56|37.16|38.57|37.17|38.55|37.15|9
1685392800000|2023-05-29 20:40:00|38.55|37.15|38.59|37.19|38.59|37.19|38.55|37.15|15
1685393100000|2023-05-29 20:45:00|38.58|37.18|38.55|37.15|38.58|37.18|38.54|37.14|6
1685393400000|2023-05-29 20:50:00|38.56|37.16|38.64|37.24|38.67|37.27|38.56|37.16|15
1685393700000|2023-05-29 20:55:00|38.63|37.23|38.64|37.24|38.65|37.25|38.63|37.23|10
1685394000000|2023-05-29 21:00:00|38.63|37.23|38.6|37.2|38.63|37.23|38.59|37.19|20
1685394300000|2023-05-29 21:05:00|38.59|37.19|38.58|37.18|38.59|37.19|38.58|37.18|4
1685394600000|2023-05-29 21:10:00|38.57|37.17|38.64|37.24|38.64|37.24|38.57|37.17|14
1685394900000|2023-05-29 21:15:00|38.63|37.23|38.62|37.22|38.64|37.24|38.61|37.21|10
1685395200000|2023-05-29 21:20:00|38.63|37.23|38.67|37.27|38.68|37.28|38.62|37.22|14
1685395500000|2023-05-29 21:25:00|38.68|37.28|38.63|37.23|38.68|37.28|38.61|37.21|13
1685395800000|2023-05-29 21:30:00|38.64|37.24|38.67|37.27|38.67|37.27|38.61|37.21|12
1685396100000|2023-05-29 21:35:00|38.66|37.26|38.64|37.24|38.66|37.26|38.64|37.24|5
1685396400000|2023-05-29 21:40:00|38.63|37.23|38.63|37.23|38.64|37.24|38.63|37.23|5
1685396700000|2023-05-29 21:45:00|38.62|37.22|38.66|37.26|38.66|37.26|38.62|37.22|17
1685397000000|2023-05-29 21:50:00|38.64|37.24|38.65|37.25|38.66|37.26|38.64|37.24|7
1685397300000|2023-05-29 21:55:00|38.64|37.24|38.63|37.23|38.65|37.25|38.63|37.23|6
1685397600000|2023-05-29 22:00:00|38.64|37.24|38.6|37.2|38.64|37.24|38.55|37.15|46
1685397900000|2023-05-29 22:05:00|38.59|37.19|38.62|37.22|38.62|37.22|38.59|37.19|6
1685398200000|2023-05-29 22:10:00|38.63|37.23|38.61|37.21|38.63|37.23|38.61|37.21|15
1685398500000|2023-05-29 22:15:00|38.6|37.2|38.54|37.14|38.6|37.2|38.54|37.14|13
1685399100000|2023-05-29 22:25:00|38.53|37.13|38.49|37.09|38.53|37.13|38.48|37.08|27
1685399400000|2023-05-29 22:30:00|38.48|37.08|38.53|37.13|38.54|37.14|38.47|37.07|19
1685399700000|2023-05-29 22:35:00|38.54|37.14|38.53|37.13|38.55|37.15|38.52|37.12|12
1685400000000|2023-05-29 22:40:00|38.54|37.14|38.56|37.16|38.56|37.16|38.53|37.13|9
1685400300000|2023-05-29 22:45:00|38.55|37.15|38.57|37.17|38.58|37.18|38.54|37.14|17
1685400600000|2023-05-29 22:50:00|38.58|37.18|38.62|37.22|38.62|37.22|38.57|37.17|13
1685400900000|2023-05-29 22:55:00|38.61|37.21|38.6|37.2|38.62|37.22|38.57|37.17|20
1685401200000|2023-05-29 23:00:00|38.59|37.19|38.58|37.18|38.59|37.19|38.56|37.16|20
1685401500000|2023-05-29 23:05:00|38.59|37.19|38.62|37.22|38.63|37.23|38.58|37.18|22
1685401800000|2023-05-29 23:10:00|38.61|37.21|38.69|37.29|38.69|37.29|38.61|37.21|34
1685402100000|2023-05-29 23:15:00|38.68|37.28|38.66|37.26|38.68|37.28|38.65|37.25|23
1685402400000|2023-05-29 23:20:00|38.67|37.27|38.66|37.26|38.69|37.29|38.65|37.25|12
1685402700000|2023-05-29 23:25:00|38.65|37.25|38.63|37.23|38.66|37.26|38.62|37.22|15
1685403000000|2023-05-29 23:30:00|38.64|37.24|38.63|37.23|38.64|37.24|38.6|37.2|20
1685403300000|2023-05-29 23:35:00|38.62|37.22|38.65|37.25|38.66|37.26|38.62|37.22|16
1685403600000|2023-05-29 23:40:00|38.64|37.24|38.63|37.23|38.65|37.25|38.63|37.23|16
1685403900000|2023-05-29 23:45:00|38.64|37.24|38.62|37.22|38.64|37.24|38.62|37.22|3
1685404200000|2023-05-29 23:50:00|38.61|37.21|38.61|37.21|38.61|37.21|38.59|37.19|9
1685404500000|2023-05-29 23:55:00|38.62|37.22|38.59|37.19|38.62|37.22|38.59|37.19|7
1685404800000|2023-05-30 00:00:00|38.58|37.18|38.61|37.21|38.63|37.23|38.58|37.18|19
1685405100000|2023-05-30 00:05:00|38.62|37.22|38.67|37.27|38.67|37.27|38.61|37.21|16
1685405400000|2023-05-30 00:10:00|38.68|37.28|38.65|37.25|38.69|37.29|38.64|37.24|18
1685405700000|2023-05-30 00:15:00|38.66|37.26|38.69|37.29|38.7|37.3|38.66|37.26|18
1685406000000|2023-05-30 00:20:00|38.68|37.28|38.69|37.29|38.7|37.3|38.68|37.28|8
1685406300000|2023-05-30 00:25:00|38.68|37.28|38.62|37.22|38.69|37.29|38.61|37.21|23
1685406600000|2023-05-30 00:30:00|38.63|37.23|38.6|37.2|38.66|37.26|38.6|37.2|20
1685406900000|2023-05-30 00:35:00|38.59|37.19|38.52|37.12|38.59|37.19|38.51|37.11|42
1685407200000|2023-05-30 00:40:00|38.53|37.13|38.51|37.11|38.55|37.15|38.51|37.11|19
1685407500000|2023-05-30 00:45:00|38.52|37.12|38.66|37.26|38.66|37.26|38.52|37.12|43
1685407800000|2023-05-30 00:50:00|38.67|37.27|38.62|37.22|38.68|37.28|38.62|37.22|14
1685408100000|2023-05-30 00:55:00|38.63|37.23|38.63|37.23|38.64|37.24|38.63|37.23|15
1685408400000|2023-05-30 01:00:00|38.64|37.24|38.62|37.22|38.67|37.27|38.59|37.19|40
1685408700000|2023-05-30 01:05:00|38.63|37.23|38.65|37.25|38.65|37.25|38.61|37.21|25
1685409000000|2023-05-30 01:10:00|38.66|37.26|38.65|37.25|38.67|37.27|38.63|37.23|26
1685409300000|2023-05-30 01:15:00|38.66|37.26|38.67|37.27|38.67|37.27|38.65|37.25|18
1685409600000|2023-05-30 01:20:00|38.68|37.28|38.67|37.27|38.68|37.28|38.67|37.27|2
1685409900000|2023-05-30 01:25:00|38.66|37.26|38.64|37.24|38.66|37.26|38.64|37.24|6
1685410200000|2023-05-30 01:30:00|38.65|37.25|38.66|37.26|38.68|37.28|38.65|37.25|20
1685410500000|2023-05-30 01:35:00|38.68|37.28|38.68|37.28|38.68|37.28|38.67|37.27|3
1685410800000|2023-05-30 01:40:00|38.69|37.29|38.72|37.32|38.72|37.32|38.69|37.29|10
1685411100000|2023-05-30 01:45:00|38.73|37.33|38.72|37.32|38.74|37.34|38.72|37.32|6
1685411400000|2023-05-30 01:50:00|38.73|37.33|38.74|37.34|38.74|37.34|38.72|37.32|4
1685411700000|2023-05-30 01:55:00|38.75|37.35|38.75|37.35|38.75|37.35|38.74|37.34|11
1685412000000|2023-05-30 02:00:00|38.76|37.36|38.8|37.4|38.8|37.4|38.74|37.34|28
1685412300000|2023-05-30 02:05:00|38.79|37.39|38.79|37.39|38.8|37.4|38.77|37.37|13
1685412600000|2023-05-30 02:10:00|38.78|37.38|38.77|37.37|38.79|37.39|38.77|37.37|30
1685412900000|2023-05-30 02:15:00|38.78|37.38|38.76|37.36|38.79|37.39|38.76|37.36|6
1685413200000|2023-05-30 02:20:00|38.77|37.37|38.78|37.38|38.8|37.4|38.77|37.37|11
1685413500000|2023-05-30 02:25:00|38.79|37.39|38.81|37.41|38.81|37.41|38.78|37.38|13
1685413800000|2023-05-30 02:30:00|38.84|37.44|38.84|37.44|38.86|37.46|38.82|37.42|17
1685414100000|2023-05-30 02:35:00|38.85|37.45|38.78|37.38|38.86|37.46|38.78|37.38|32
1685414400000|2023-05-30 02:40:00|38.77|37.37|38.74|37.34|38.78|37.38|38.73|37.33|10
1685414700000|2023-05-30 02:45:00|38.75|37.35|38.75|37.35|38.76|37.36|38.73|37.33|11
1685415000000|2023-05-30 02:50:00|38.76|37.36|38.76|37.36|38.77|37.37|38.75|37.35|11
1685415300000|2023-05-30 02:55:00|38.77|37.37|38.79|37.39|38.79|37.39|38.76|37.36|17
1685415600000|2023-05-30 03:00:00|38.81|37.41|38.83|37.43|38.87|37.47|38.81|37.41|17
1685415900000|2023-05-30 03:05:00|38.82|37.42|38.86|37.46|38.86|37.46|38.82|37.42|9
1685416200000|2023-05-30 03:10:00|38.87|37.47|38.88|37.48|38.88|37.48|38.87|37.47|8
1685416500000|2023-05-30 03:15:00|38.89|37.49|38.99|37.59|38.99|37.59|38.89|37.49|27
1685416800000|2023-05-30 03:20:00|39|37.6|38.95|37.55|39.02|37.62|38.92|37.52|34
1685417100000|2023-05-30 03:25:00|38.94|37.54|38.94|37.54|38.97|37.57|38.93|37.53|15
1685417400000|2023-05-30 03:30:00|38.95|37.55|38.91|37.51|38.99|37.59|38.89|37.49|34
1685417700000|2023-05-30 03:35:00|38.9|37.5|38.91|37.51|38.91|37.51|38.89|37.49|8
1685418000000|2023-05-30 03:40:00|38.92|37.52|38.9|37.5|38.94|37.54|38.9|37.5|15
1685418300000|2023-05-30 03:45:00|38.91|37.51|38.9|37.5|38.92|37.52|38.89|37.49|10
1685418600000|2023-05-30 03:50:00|38.89|37.49|38.89|37.49|38.91|37.51|38.87|37.47|17
1685418900000|2023-05-30 03:55:00|38.86|37.46|38.86|37.46|38.89|37.49|38.86|37.46|9
1685419200000|2023-05-30 04:00:00|38.87|37.47|38.88|37.48|38.9|37.5|38.87|37.47|20
1685419500000|2023-05-30 04:05:00|38.89|37.49|38.87|37.47|38.9|37.5|38.87|37.47|9
1685419800000|2023-05-30 04:10:00|38.86|37.46|38.78|37.38|38.86|37.46|38.78|37.38|23
1685420100000|2023-05-30 04:15:00|38.77|37.37|38.76|37.36|38.78|37.38|38.74|37.34|24
1685420400000|2023-05-30 04:20:00|38.78|37.38|38.74|37.34|38.78|37.38|38.72|37.32|15
1685420700000|2023-05-30 04:25:00|38.75|37.35|38.78|37.38|38.78|37.38|38.75|37.35|14
1685421000000|2023-05-30 04:30:00|38.77|37.37|38.74|37.34|38.77|37.37|38.74|37.34|8
1685421300000|2023-05-30 04:35:00|38.73|37.33|38.75|37.35|38.75|37.35|38.73|37.33|15
1685421600000|2023-05-30 04:40:00|38.73|37.33|38.69|37.29|38.73|37.33|38.69|37.29|12
1685421900000|2023-05-30 04:45:00|38.7|37.3|38.71|37.31|38.74|37.34|38.7|37.3|22
1685422200000|2023-05-30 04:50:00|38.72|37.32|38.72|37.32|38.73|37.33|38.71|37.31|11
1685422500000|2023-05-30 04:55:00|38.73|37.33|38.72|37.32|38.73|37.33|38.69|37.29|10
1685422800000|2023-05-30 05:00:00|38.71|37.31|38.72|37.32|38.75|37.35|38.71|37.31|14
1685423100000|2023-05-30 05:05:00|38.73|37.33|38.7|37.3|38.73|37.33|38.67|37.27|27
1685423400000|2023-05-30 05:10:00|38.71|37.31|38.66|37.26|38.71|37.31|38.61|37.21|24
1685423700000|2023-05-30 05:15:00|38.65|37.25|38.7|37.3|38.73|37.33|38.64|37.24|24
1685424000000|2023-05-30 05:20:00|38.69|37.29|38.64|37.24|38.69|37.29|38.64|37.24|12
1685424300000|2023-05-30 05:25:00|38.65|37.25|38.66|37.26|38.67|37.27|38.64|37.24|8
1685424600000|2023-05-30 05:30:00|38.67|37.27|38.69|37.29|38.7|37.3|38.67|37.27|8
1685424900000|2023-05-30 05:35:00|38.7|37.3|38.71|37.31|38.71|37.31|38.68|37.28|12
1685425200000|2023-05-30 05:40:00|38.7|37.3|38.69|37.29|38.73|37.33|38.68|37.28|18
1685425500000|2023-05-30 05:45:00|38.7|37.3|38.74|37.34|38.75|37.35|38.69|37.29|19
1685425800000|2023-05-30 05:50:00|38.73|37.33|38.72|37.32|38.75|37.35|38.72|37.32|9
1685426100000|2023-05-30 05:55:00|38.71|37.31|38.7|37.3|38.74|37.34|38.7|37.3|25
1685426400000|2023-05-30 06:00:00|38.71|37.31|38.72|37.32|38.73|37.33|38.7|37.3|19
1685426700000|2023-05-30 06:05:00|38.71|37.31|38.72|37.32|38.74|37.34|38.71|37.31|11
1685427000000|2023-05-30 06:10:00|38.74|37.34|38.72|37.32|38.74|37.34|38.72|37.32|2
1685427300000|2023-05-30 06:15:00|38.73|37.33|38.74|37.34|38.74|37.34|38.71|37.31|8
1685427600000|2023-05-30 06:20:00|38.75|37.35|38.74|37.34|38.84|37.44|38.74|37.34|26
1685427900000|2023-05-30 06:25:00|38.75|37.35|38.76|37.36|38.76|37.36|38.75|37.35|8
1685428200000|2023-05-30 06:30:00|38.77|37.37|38.76|37.36|38.77|37.37|38.76|37.36|8
1685428500000|2023-05-30 06:35:00|38.77|37.37|38.76|37.36|38.77|37.37|38.74|37.34|8
1685428800000|2023-05-30 06:40:00|38.75|37.35|38.78|37.38|38.78|37.38|38.75|37.35|4
1685429100000|2023-05-30 06:45:00|38.77|37.37|38.79|37.39|38.79|37.39|38.77|37.37|5
1685429400000|2023-05-30 06:50:00|38.77|37.37|38.78|37.38|38.79|37.39|38.77|37.37|10
1685429700000|2023-05-30 06:55:00|38.79|37.39|38.83|37.43|38.83|37.43|38.78|37.38|7
1685430000000|2023-05-30 07:00:00|38.84|37.44|38.85|37.45|38.89|37.49|38.83|37.43|26
1685430300000|2023-05-30 07:05:00|38.84|37.44|38.85|37.45|38.85|37.45|38.84|37.44|10
1685430600000|2023-05-30 07:10:00|38.84|37.44|38.8|37.4|38.85|37.45|38.8|37.4|9
1685430900000|2023-05-30 07:15:00|38.79|37.39|38.77|37.37|38.8|37.4|38.77|37.37|13
1685431200000|2023-05-30 07:20:00|38.78|37.38|38.77|37.37|38.8|37.4|38.75|37.35|10
1685431500000|2023-05-30 07:25:00|38.76|37.36|38.77|37.37|38.78|37.38|38.73|37.33|12
1685431800000|2023-05-30 07:30:00|38.78|37.38|38.75|37.35|38.79|37.39|38.74|37.34|16
1685432100000|2023-05-30 07:35:00|38.76|37.36|38.72|37.32|38.78|37.38|38.72|37.32|19
1685432400000|2023-05-30 07:40:00|38.73|37.33|38.73|37.33|38.76|37.36|38.72|37.32|19
1685432700000|2023-05-30 07:45:00|38.74|37.34|38.76|37.36|38.78|37.38|38.73|37.33|19
1685433000000|2023-05-30 07:50:00|38.77|37.37|38.7|37.3|38.77|37.37|38.69|37.29|18
1685433300000|2023-05-30 07:55:00|38.69|37.29|38.67|37.27|38.73|37.33|38.67|37.27|17
1685433600000|2023-05-30 08:00:00|38.66|37.26|38.65|37.25|38.7|37.3|38.65|37.25|18
1685433900000|2023-05-30 08:05:00|38.66|37.26|38.66|37.26|38.67|37.27|38.65|37.25|17
1685434200000|2023-05-30 08:10:00|38.67|37.27|38.63|37.23|38.67|37.27|38.63|37.23|13
1685434500000|2023-05-30 08:15:00|38.64|37.24|38.71|37.31|38.71|37.31|38.63|37.23|16
1685434800000|2023-05-30 08:20:00|38.7|37.3|38.7|37.3|38.7|37.3|38.7|37.3|1
1685435100000|2023-05-30 08:25:00|38.71|37.31|38.73|37.33|38.74|37.34|38.71|37.31|11
1685435400000|2023-05-30 08:30:00|38.74|37.34|38.75|37.35|38.76|37.36|38.73|37.33|25
1685435700000|2023-05-30 08:35:00|38.76|37.36|38.78|37.38|38.78|37.38|38.76|37.36|25
1685436000000|2023-05-30 08:40:00|38.79|37.39|38.79|37.39|38.79|37.39|38.76|37.36|17
1685436300000|2023-05-30 08:45:00|38.78|37.38|38.73|37.33|38.78|37.38|38.73|37.33|13
1685436600000|2023-05-30 08:50:00|38.74|37.34|38.76|37.36|38.76|37.36|38.73|37.33|22
1685436900000|2023-05-30 08:55:00|38.77|37.37|38.73|37.33|38.77|37.37|38.73|37.33|9
1685437200000|2023-05-30 09:00:00|38.74|37.34|38.7|37.3|38.77|37.37|38.7|37.3|16
1685437500000|2023-05-30 09:05:00|38.69|37.29|38.76|37.36|38.76|37.36|38.69|37.29|16
1685437800000|2023-05-30 09:10:00|38.77|37.37|38.76|37.36|38.8|37.4|38.76|37.36|12
1685438100000|2023-05-30 09:15:00|38.77|37.37|38.8|37.4|38.8|37.4|38.75|37.35|14
1685438400000|2023-05-30 09:20:00|38.81|37.41|38.82|37.42|38.84|37.44|38.81|37.41|30
1685438700000|2023-05-30 09:25:00|38.83|37.43|38.79|37.39|38.83|37.43|38.76|37.36|19
1685439000000|2023-05-30 09:30:00|38.78|37.38|38.82|37.42|38.82|37.42|38.78|37.38|21
1685439300000|2023-05-30 09:35:00|38.8|37.4|38.82|37.42|38.83|37.43|38.79|37.39|21
1685439600000|2023-05-30 09:40:00|38.81|37.41|38.82|37.42|38.83|37.43|38.81|37.41|6
1685439900000|2023-05-30 09:45:00|38.83|37.43|38.85|37.45|38.85|37.45|38.82|37.42|11
1685440200000|2023-05-30 09:50:00|38.84|37.44|38.85|37.45|38.86|37.46|38.84|37.44|10
1685440500000|2023-05-30 09:55:00|38.86|37.46|38.82|37.42|38.88|37.48|38.81|37.41|15
1685440800000|2023-05-30 10:00:00|38.83|37.43|38.8|37.4|38.84|37.44|38.8|37.4|6
1685441100000|2023-05-30 10:05:00|38.81|37.41|38.81|37.41|38.82|37.42|38.81|37.41|3
1685441400000|2023-05-30 10:10:00|38.82|37.42|38.81|37.41|38.83|37.43|38.81|37.41|8
1685441700000|2023-05-30 10:15:00|38.82|37.42|38.81|37.41|38.84|37.44|38.8|37.4|12
1685442000000|2023-05-30 10:20:00|38.82|37.42|38.84|37.44|38.86|37.46|38.81|37.41|16
1685442300000|2023-05-30 10:25:00|38.83|37.43|38.88|37.48|38.88|37.48|38.83|37.43|12
1685442600000|2023-05-30 10:30:00|38.89|37.49|38.95|37.55|38.97|37.57|38.89|37.49|18
1685442900000|2023-05-30 10:35:00|38.94|37.54|39.03|37.63|39.03|37.63|38.94|37.54|19
1685443200000|2023-05-30 10:40:00|39.04|37.64|39.04|37.64|39.05|37.65|39.03|37.63|7
1685443500000|2023-05-30 10:45:00|39.03|37.63|38.97|37.57|39.04|37.64|38.97|37.57|23
1685443800000|2023-05-30 10:50:00|38.98|37.58|38.93|37.53|38.99|37.59|38.93|37.53|11
1685444100000|2023-05-30 10:55:00|38.92|37.52|38.86|37.46|38.94|37.54|38.86|37.46|28
1685444400000|2023-05-30 11:00:00|38.87|37.47|38.86|37.46|38.87|37.47|38.82|37.42|46
1685444700000|2023-05-30 11:05:00|38.85|37.45|38.92|37.52|38.94|37.54|38.85|37.45|42
1685445000000|2023-05-30 11:10:00|38.93|37.53|38.99|37.59|39|37.6|38.93|37.53|25
1685445300000|2023-05-30 11:15:00|39|37.6|38.95|37.55|39|37.6|38.94|37.54|22
1685445600000|2023-05-30 11:20:00|38.96|37.56|38.96|37.56|38.96|37.56|38.93|37.53|20
1685445900000|2023-05-30 11:25:00|38.95|37.55|38.95|37.55|38.95|37.55|38.95|37.55|1
1685446200000|2023-05-30 11:30:00|38.96|37.56|38.94|37.54|38.96|37.56|38.92|37.52|23
1685446500000|2023-05-30 11:35:00|38.95|37.55|38.93|37.53|38.96|37.56|38.93|37.53|15
1685446800000|2023-05-30 11:40:00|38.94|37.54|38.94|37.54|38.94|37.54|38.93|37.53|5
1685447100000|2023-05-30 11:45:00|38.95|37.55|38.95|37.55|38.96|37.56|38.94|37.54|13
1685447400000|2023-05-30 11:50:00|38.94|37.54|38.88|37.48|38.94|37.54|38.85|37.45|19
1685447700000|2023-05-30 11:55:00|38.89|37.49|38.91|37.51|38.93|37.53|38.87|37.47|24
1685448000000|2023-05-30 12:00:00|38.9|37.5|38.89|37.49|38.91|37.51|38.88|37.48|26
1685448300000|2023-05-30 12:05:00|38.9|37.5|38.88|37.48|38.91|37.51|38.88|37.48|19
1685448600000|2023-05-30 12:10:00|38.87|37.47|38.87|37.47|38.88|37.48|38.86|37.46|15
1685448900000|2023-05-30 12:15:00|38.86|37.46|38.85|37.45|38.88|37.48|38.84|37.44|10
1685449200000|2023-05-30 12:20:00|38.84|37.44|38.79|37.39|38.85|37.45|38.79|37.39|20
1685449500000|2023-05-30 12:25:00|38.8|37.4|38.77|37.37|38.81|37.41|38.75|37.35|20
1685449800000|2023-05-30 12:30:00|38.76|37.36|38.67|37.27|38.78|37.38|38.66|37.26|51
1685450100000|2023-05-30 12:35:00|38.66|37.26|38.72|37.32|38.73|37.33|38.66|37.26|22
1685450400000|2023-05-30 12:40:00|38.73|37.33|38.7|37.3|38.73|37.33|38.7|37.3|16
1685450700000|2023-05-30 12:45:00|38.71|37.31|38.75|37.35|38.75|37.35|38.71|37.31|13
1685451000000|2023-05-30 12:50:00|38.76|37.36|38.79|37.39|38.81|37.41|38.76|37.36|16
1685451300000|2023-05-30 12:55:00|38.8|37.4|38.79|37.39|38.82|37.42|38.78|37.38|20
1685451600000|2023-05-30 13:00:00|38.78|37.38|38.8|37.4|38.81|37.41|38.75|37.35|13
1685452200000|2023-05-30 13:10:00|38.81|37.41|38.8|37.4|38.82|37.42|38.79|37.39|6
1685452500000|2023-05-30 13:15:00|38.81|37.41|38.82|37.42|38.82|37.42|38.8|37.4|8
1685452800000|2023-05-30 13:20:00|38.83|37.43|38.82|37.42|38.83|37.43|38.81|37.41|8
1685453100000|2023-05-30 13:25:00|38.81|37.41|38.82|37.42|38.83|37.43|38.8|37.4|10
1685453400000|2023-05-30 13:30:00|38.81|37.41|38.77|37.37|38.82|37.42|38.74|37.34|32
1685453700000|2023-05-30 13:35:00|38.76|37.36|38.8|37.4|38.8|37.4|38.72|37.32|35
1685454000000|2023-05-30 13:40:00|38.79|37.39|38.74|37.34|38.8|37.4|38.73|37.33|26
1685454300000|2023-05-30 13:45:00|38.75|37.35|38.68|37.28|38.75|37.35|38.68|37.28|21
1685454600000|2023-05-30 13:50:00|38.67|37.27|38.64|37.24|38.67|37.27|38.61|37.21|24
1685454900000|2023-05-30 13:55:00|38.63|37.23|38.63|37.23|38.64|37.24|38.59|37.19|34
1685455200000|2023-05-30 14:00:00|38.62|37.22|38.56|37.16|38.63|37.23|38.54|37.14|32
1685455500000|2023-05-30 14:05:00|38.57|37.17|38.58|37.18|38.63|37.23|38.56|37.16|32
1685455800000|2023-05-30 14:10:00|38.59|37.19|38.55|37.15|38.62|37.22|38.54|37.14|29
1685456100000|2023-05-30 14:15:00|38.56|37.16|38.56|37.16|38.57|37.17|38.55|37.15|17
1685456400000|2023-05-30 14:20:00|38.57|37.17|38.51|37.11|38.62|37.22|38.5|37.1|82
1685456700000|2023-05-30 14:25:00|38.52|37.12|38.46|37.06|38.52|37.12|38.46|37.06|19
1685457000000|2023-05-30 14:30:00|38.47|37.07|38.46|37.06|38.51|37.11|38.46|37.06|20
1685457300000|2023-05-30 14:35:00|38.45|37.05|38.42|37.02|38.46|37.06|38.42|37.02|10
1685457600000|2023-05-30 14:40:00|38.41|37.01|38.33|36.93|38.41|37.01|38.32|36.92|33
1685457900000|2023-05-30 14:45:00|38.32|36.92|38.37|36.97|38.37|36.97|38.31|36.91|26
1685458200000|2023-05-30 14:50:00|38.36|36.96|38.5|37.1|38.53|37.13|38.33|36.93|52
1685458500000|2023-05-30 14:55:00|38.49|37.09|38.25|36.85|38.54|37.14|38.21|36.81|122
1685458800000|2023-05-30 15:00:00|38.24|36.84|38.32|36.92|38.37|36.97|38.2|36.8|84
1685459100000|2023-05-30 15:05:00|38.33|36.93|38.27|36.87|38.36|36.96|38.22|36.82|60
1685459400000|2023-05-30 15:10:00|38.26|36.86|38.32|36.92|38.32|36.92|38.26|36.86|23
1685459700000|2023-05-30 15:15:00|38.31|36.91|38.31|36.91|38.37|36.97|38.25|36.85|51
1685460000000|2023-05-30 15:20:00|38.32|36.92|38.22|36.82|38.32|36.92|38.21|36.81|49
1685460300000|2023-05-30 15:25:00|38.21|36.81|38.26|36.86|38.26|36.86|38.21|36.81|40
1685460600000|2023-05-30 15:30:00|38.27|36.87|38.26|36.86|38.27|36.87|38.23|36.83|30
1685460900000|2023-05-30 15:35:00|38.27|36.87|38.37|36.97|38.37|36.97|38.27|36.87|24
1685461200000|2023-05-30 15:40:00|38.36|36.96|38.35|36.95|38.38|36.98|38.33|36.93|22
1685461500000|2023-05-30 15:45:00|38.36|36.96|38.39|36.99|38.41|37.01|38.35|36.95|27
1685461800000|2023-05-30 15:50:00|38.38|36.98|38.39|36.99|38.4|37|38.37|36.97|29
1685462100000|2023-05-30 15:55:00|38.4|37|38.39|36.99|38.42|37.02|38.37|36.97|21
1685462400000|2023-05-30 16:00:00|38.38|36.98|38.35|36.95|38.38|36.98|38.3|36.9|40
1685462700000|2023-05-30 16:05:00|38.34|36.94|38.47|37.07|38.47|37.07|38.33|36.93|49
1685463000000|2023-05-30 16:10:00|38.48|37.08|38.37|36.97|38.48|37.08|38.37|36.97|28
1685463300000|2023-05-30 16:15:00|38.36|36.96|38.37|36.97|38.42|37.02|38.29|36.89|70
1685463600000|2023-05-30 16:20:00|38.38|36.98|38.47|37.07|38.48|37.08|38.38|36.98|32
1685463900000|2023-05-30 16:25:00|38.48|37.08|38.5|37.1|38.52|37.12|38.46|37.06|30
1685464200000|2023-05-30 16:30:00|38.49|37.09|38.48|37.08|38.5|37.1|38.48|37.08|22
1685464500000|2023-05-30 16:35:00|38.49|37.09|38.5|37.1|38.5|37.1|38.43|37.03|49
1685464800000|2023-05-30 16:40:00|38.51|37.11|38.53|37.13|38.54|37.14|38.49|37.09|15
1685465100000|2023-05-30 16:45:00|38.51|37.11|38.53|37.13|38.53|37.13|38.51|37.11|3
1685465400000|2023-05-30 16:50:00|38.52|37.12|38.53|37.13|38.53|37.13|38.52|37.12|16
1685465700000|2023-05-30 16:55:00|38.52|37.12|38.52|37.12|38.53|37.13|38.52|37.12|9
1685466000000|2023-05-30 17:00:00|38.51|37.11|38.5|37.1|38.51|37.11|38.49|37.09|4
1685466300000|2023-05-30 17:05:00|38.49|37.09|38.48|37.08|38.5|37.1|38.47|37.07|8
1685466600000|2023-05-30 17:10:00|38.49|37.09|38.48|37.08|38.53|37.13|38.48|37.08|14
1685466900000|2023-05-30 17:15:00|38.47|37.07|38.44|37.04|38.47|37.07|38.43|37.03|16
1685467200000|2023-05-30 17:20:00|38.43|37.03|38.43|37.03|38.43|37.03|38.41|37.01|15
1685467500000|2023-05-30 17:25:00|38.42|37.02|38.42|37.02|38.43|37.03|38.4|37|17
1685467800000|2023-05-30 17:30:00|38.41|37.01|38.39|36.99|38.41|37.01|38.37|36.97|21
1685468100000|2023-05-30 17:35:00|38.4|37|38.49|37.09|38.49|37.09|38.39|36.99|18
1685468400000|2023-05-30 17:40:00|38.5|37.1|38.51|37.11|38.51|37.11|38.49|37.09|8
1685468700000|2023-05-30 17:45:00|38.52|37.12|38.56|37.16|38.56|37.16|38.5|37.1|15
1685469000000|2023-05-30 17:50:00|38.55|37.15|38.52|37.12|38.57|37.17|38.52|37.12|18
1685469300000|2023-05-30 17:55:00|38.51|37.11|38.48|37.08|38.53|37.13|38.48|37.08|12
1685469600000|2023-05-30 18:00:00|38.47|37.07|38.41|37.01|38.47|37.07|38.41|37.01|15
1685469900000|2023-05-30 18:05:00|38.4|37|38.44|37.04|38.44|37.04|38.4|37|23
1685470200000|2023-05-30 18:10:00|38.43|37.03|38.46|37.06|38.47|37.07|38.43|37.03|14
1685470500000|2023-05-30 18:15:00|38.45|37.05|38.48|37.08|38.5|37.1|38.45|37.05|14
1685470800000|2023-05-30 18:20:00|38.47|37.07|38.49|37.09|38.5|37.1|38.46|37.06|20
1685471100000|2023-05-30 18:25:00|38.48|37.08|38.42|37.02|38.48|37.08|38.42|37.02|12
1685471400000|2023-05-30 18:30:00|38.43|37.03|38.45|37.05|38.48|37.08|38.42|37.02|19
1685471700000|2023-05-30 18:35:00|38.46|37.06|38.49|37.09|38.49|37.09|38.45|37.05|10
1685472000000|2023-05-30 18:40:00|38.48|37.08|38.58|37.18|38.58|37.18|38.48|37.08|35
1685472300000|2023-05-30 18:45:00|38.57|37.17|38.58|37.18|38.58|37.18|38.52|37.12|20
1685472600000|2023-05-30 18:50:00|38.57|37.17|38.59|37.19|38.59|37.19|38.55|37.15|15
1685472900000|2023-05-30 18:55:00|38.58|37.18|38.56|37.16|38.59|37.19|38.56|37.16|16
1685473200000|2023-05-30 19:00:00|38.55|37.15|38.57|37.17|38.57|37.17|38.53|37.13|23
1685473500000|2023-05-30 19:05:00|38.58|37.18|38.57|37.17|38.58|37.18|38.56|37.16|24
1685473800000|2023-05-30 19:10:00|38.58|37.18|38.58|37.18|38.58|37.18|38.58|37.18|1
1685474100000|2023-05-30 19:15:00|38.57|37.17|38.51|37.11|38.57|37.17|38.5|37.1|33
1685474400000|2023-05-30 19:20:00|38.52|37.12|38.54|37.14|38.56|37.16|38.52|37.12|25
1685474700000|2023-05-30 19:25:00|38.55|37.15|38.57|37.17|38.58|37.18|38.55|37.15|17
1685475000000|2023-05-30 19:30:00|38.58|37.18|38.56|37.16|38.58|37.18|38.55|37.15|11
1685475300000|2023-05-30 19:35:00|38.57|37.17|38.58|37.18|38.61|37.21|38.56|37.16|18
1685475600000|2023-05-30 19:40:00|38.59|37.19|38.63|37.23|38.63|37.23|38.59|37.19|10
1685475900000|2023-05-30 19:45:00|38.62|37.22|38.64|37.24|38.64|37.24|38.62|37.22|4
1685476200000|2023-05-30 19:50:00|38.66|37.26|38.62|37.22|38.66|37.26|38.61|37.21|9
1685476500000|2023-05-30 19:55:00|38.61|37.21|38.61|37.21|38.64|37.24|38.6|37.2|21
1685476800000|2023-05-30 20:00:00|38.62|37.22|38.61|37.21|38.63|37.23|38.6|37.2|15
1685477100000|2023-05-30 20:05:00|38.62|37.22|38.59|37.19|38.63|37.23|38.59|37.19|22
1685477400000|2023-05-30 20:10:00|38.6|37.2|38.56|37.16|38.6|37.2|38.56|37.16|15
1685477700000|2023-05-30 20:15:00|38.55|37.15|38.53|37.13|38.56|37.16|38.52|37.12|47
1685478000000|2023-05-30 20:20:00|38.54|37.14|38.58|37.18|38.58|37.18|38.53|37.13|23
1685478300000|2023-05-30 20:25:00|38.57|37.17|38.53|37.13|38.57|37.17|38.53|37.13|19
1685478600000|2023-05-30 20:30:00|38.54|37.14|38.54|37.14|38.54|37.14|38.53|37.13|17
1685478900000|2023-05-30 20:35:00|38.53|37.13|38.49|37.09|38.53|37.13|38.48|37.08|8
1685479200000|2023-05-30 20:40:00|38.5|37.1|38.51|37.11|38.51|37.11|38.5|37.1|4
1685479500000|2023-05-30 20:45:00|38.53|37.13|38.51|37.11|38.54|37.14|38.51|37.11|17
1685479800000|2023-05-30 20:50:00|38.52|37.12|38.51|37.11|38.53|37.13|38.51|37.11|8
1685480100000|2023-05-30 20:55:00|38.5|37.1|38.47|37.07|38.5|37.1|38.46|37.06|31
1685480400000|2023-05-30 21:00:00|38.48|37.08|38.49|37.09|38.51|37.11|38.48|37.08|16
1685480700000|2023-05-30 21:05:00|38.5|37.1|38.51|37.11|38.53|37.13|38.5|37.1|8
1685481000000|2023-05-30 21:10:00|38.5|37.1|38.51|37.11|38.51|37.11|38.5|37.1|2
1685481300000|2023-05-30 21:15:00|38.52|37.12|38.56|37.16|38.56|37.16|38.51|37.11|10
1685481600000|2023-05-30 21:20:00|38.57|37.17|38.62|37.22|38.62|37.22|38.57|37.17|20
1685481900000|2023-05-30 21:25:00|38.61|37.21|38.51|37.11|38.61|37.21|38.5|37.1|31
1685482200000|2023-05-30 21:30:00|38.52|37.12|38.49|37.09|38.52|37.12|38.48|37.08|32
1685482500000|2023-05-30 21:35:00|38.5|37.1|38.51|37.11|38.51|37.11|38.49|37.09|22
1685482800000|2023-05-30 21:40:00|38.52|37.12|38.48|37.08|38.52|37.12|38.48|37.08|19
1685483100000|2023-05-30 21:45:00|38.47|37.07|38.38|36.98|38.49|37.09|38.37|36.97|46
1685483400000|2023-05-30 21:50:00|38.37|36.97|38.47|37.07|38.47|37.07|38.37|36.97|22
1685483700000|2023-05-30 21:55:00|38.48|37.08|38.53|37.13|38.53|37.13|38.47|37.07|45
1685484000000|2023-05-30 22:00:00|38.52|37.12|38.47|37.07|38.53|37.13|38.44|37.04|40
1685484300000|2023-05-30 22:05:00|38.46|37.06|38.48|37.08|38.49|37.09|38.44|37.04|17
1685484600000|2023-05-30 22:10:00|38.47|37.07|38.48|37.08|38.49|37.09|38.47|37.07|8
1685484900000|2023-05-30 22:15:00|38.47|37.07|38.45|37.05|38.47|37.07|38.43|37.03|16
1685485200000|2023-05-30 22:20:00|38.44|37.04|38.48|37.08|38.48|37.08|38.44|37.04|19
1685485500000|2023-05-30 22:25:00|38.49|37.09|38.5|37.1|38.51|37.11|38.49|37.09|14
1685485800000|2023-05-30 22:30:00|38.49|37.09|38.48|37.08|38.49|37.09|38.47|37.07|24
1685486100000|2023-05-30 22:35:00|38.49|37.09|38.5|37.1|38.5|37.1|38.48|37.08|11
1685486400000|2023-05-30 22:40:00|38.49|37.09|38.52|37.12|38.55|37.15|38.49|37.09|23
1685486700000|2023-05-30 22:45:00|38.51|37.11|38.54|37.14|38.55|37.15|38.5|37.1|9
1685487000000|2023-05-30 22:50:00|38.55|37.15|38.53|37.13|38.55|37.15|38.51|37.11|35
1685487300000|2023-05-30 22:55:00|38.52|37.12|38.53|37.13|38.54|37.14|38.5|37.1|24
1685487600000|2023-05-30 23:00:00|38.54|37.14|38.52|37.12|38.54|37.14|38.5|37.1|15
1685487900000|2023-05-30 23:05:00|38.51|37.11|38.52|37.12|38.53|37.13|38.51|37.11|12
1685488200000|2023-05-30 23:10:00|38.53|37.13|38.52|37.12|38.54|37.14|38.52|37.12|10
1685488500000|2023-05-30 23:15:00|38.51|37.11|38.5|37.1|38.52|37.12|38.5|37.1|20
1685488800000|2023-05-30 23:20:00|38.51|37.11|38.54|37.14|38.54|37.14|38.5|37.1|10
1685489100000|2023-05-30 23:25:00|38.53|37.13|38.55|37.15|38.57|37.17|38.53|37.13|13
1685489400000|2023-05-30 23:30:00|38.53|37.13|38.57|37.17|38.57|37.17|38.53|37.13|9
1685489700000|2023-05-30 23:35:00|38.56|37.16|38.55|37.15|38.56|37.16|38.54|37.14|12
1685490000000|2023-05-30 23:40:00|38.56|37.16|38.55|37.15|38.56|37.16|38.53|37.13|24
1685490300000|2023-05-30 23:45:00|38.54|37.14|38.51|37.11|38.54|37.14|38.5|37.1|9
1685490600000|2023-05-30 23:50:00|38.5|37.1|38.48|37.08|38.5|37.1|38.46|37.06|39
1685490900000|2023-05-30 23:55:00|38.5|37.1|38.51|37.11|38.52|37.12|38.49|37.09|5
1685491200000|2023-05-31 00:00:00|38.5|37.1|38.57|37.17|38.58|37.18|38.49|37.09|18
1685491500000|2023-05-31 00:05:00|38.56|37.16|38.5|37.1|38.57|37.17|38.49|37.09|20
1685491800000|2023-05-31 00:10:00|38.49|37.09|38.56|37.16|38.56|37.16|38.45|37.05|25
1685492100000|2023-05-31 00:15:00|38.55|37.15|38.55|37.15|38.57|37.17|38.55|37.15|13
1685492400000|2023-05-31 00:20:00|38.54|37.14|38.54|37.14|38.55|37.15|38.52|37.12|23
1685492700000|2023-05-31 00:25:00|38.55|37.15|38.55|37.15|38.56|37.16|38.52|37.12|26
1685493000000|2023-05-31 00:30:00|38.54|37.14|38.6|37.2|38.6|37.2|38.52|37.12|13
1685493300000|2023-05-31 00:35:00|38.58|37.18|38.64|37.24|38.65|37.25|38.58|37.18|21
1685493600000|2023-05-31 00:40:00|38.65|37.25|38.67|37.27|38.67|37.27|38.65|37.25|13
1685493900000|2023-05-31 00:45:00|38.66|37.26|38.65|37.25|38.66|37.26|38.63|37.23|25
1685494200000|2023-05-31 00:50:00|38.66|37.26|38.66|37.26|38.66|37.26|38.64|37.24|15
1685494500000|2023-05-31 00:55:00|38.65|37.25|38.64|37.24|38.69|37.29|38.64|37.24|24
1685494800000|2023-05-31 01:00:00|38.65|37.25|38.64|37.24|38.69|37.29|38.64|37.24|19
1685495100000|2023-05-31 01:05:00|38.65|37.25|38.61|37.21|38.65|37.25|38.61|37.21|21
1685495400000|2023-05-31 01:10:00|38.62|37.22|38.68|37.28|38.68|37.28|38.61|37.21|21
1685495700000|2023-05-31 01:15:00|38.67|37.27|38.68|37.28|38.69|37.29|38.65|37.25|16
1685496000000|2023-05-31 01:20:00|38.69|37.29|38.74|37.34|38.74|37.34|38.69|37.29|16
1685496300000|2023-05-31 01:25:00|38.75|37.35|38.75|37.35|38.79|37.39|38.74|37.34|33
1685496600000|2023-05-31 01:30:00|38.76|37.36|38.71|37.31|38.76|37.36|38.7|37.3|26
1685496900000|2023-05-31 01:35:00|38.72|37.32|38.71|37.31|38.73|37.33|38.71|37.31|4
1685497200000|2023-05-31 01:40:00|38.72|37.32|38.73|37.33|38.73|37.33|38.71|37.31|28
1685497500000|2023-05-31 01:45:00|38.72|37.32|38.73|37.33|38.74|37.34|38.71|37.31|24
1685497800000|2023-05-31 01:50:00|38.74|37.34|38.74|37.34|38.74|37.34|38.74|37.34|1
1685498100000|2023-05-31 01:55:00|38.73|37.33|38.64|37.24|38.73|37.33|38.64|37.24|25
1685498400000|2023-05-31 02:00:00|38.63|37.23|38.57|37.17|38.63|37.23|38.5|37.1|52
1685498700000|2023-05-31 02:05:00|38.56|37.16|38.4|37|38.58|37.18|38.34|36.94|85
1685499000000|2023-05-31 02:10:00|38.39|36.99|38.39|36.99|38.41|37.01|38.35|36.95|69
1685499300000|2023-05-31 02:15:00|38.4|37|38.48|37.08|38.48|37.08|38.4|37|19
1685499600000|2023-05-31 02:20:00|38.49|37.09|38.49|37.09|38.5|37.1|38.48|37.08|12
1685499900000|2023-05-31 02:25:00|38.48|37.08|38.46|37.06|38.49|37.09|38.46|37.06|29
1685500200000|2023-05-31 02:30:00|38.47|37.07|38.46|37.06|38.49|37.09|38.44|37.04|16
1685500500000|2023-05-31 02:35:00|38.45|37.05|38.41|37.01|38.46|37.06|38.41|37.01|19
1685500800000|2023-05-31 02:40:00|38.4|37|38.44|37.04|38.44|37.04|38.39|36.99|7
1685501100000|2023-05-31 02:45:00|38.43|37.03|38.44|37.04|38.44|37.04|38.36|36.96|20
1685501400000|2023-05-31 02:50:00|38.45|37.05|38.47|37.07|38.48|37.08|38.42|37.02|14
1685501700000|2023-05-31 02:55:00|38.48|37.08|38.48|37.08|38.49|37.09|38.47|37.07|8
1685502000000|2023-05-31 03:00:00|38.49|37.09|38.48|37.08|38.51|37.11|38.45|37.05|28
1685502300000|2023-05-31 03:05:00|38.47|37.07|38.47|37.07|38.48|37.08|38.44|37.04|19
1685502600000|2023-05-31 03:10:00|38.48|37.08|38.48|37.08|38.49|37.09|38.44|37.04|25
1685502900000|2023-05-31 03:15:00|38.49|37.09|38.5|37.1|38.5|37.1|38.48|37.08|18
1685503200000|2023-05-31 03:20:00|38.51|37.11|38.52|37.12|38.53|37.13|38.5|37.1|9
1685503500000|2023-05-31 03:25:00|38.53|37.13|38.58|37.18|38.58|37.18|38.52|37.12|13
1685503800000|2023-05-31 03:30:00|38.59|37.19|38.63|37.23|38.64|37.24|38.57|37.17|12
1685504100000|2023-05-31 03:35:00|38.62|37.22|38.64|37.24|38.66|37.26|38.62|37.22|9
1685504400000|2023-05-31 03:40:00|38.65|37.25|38.68|37.28|38.68|37.28|38.65|37.25|10
1685504700000|2023-05-31 03:45:00|38.67|37.27|38.67|37.27|38.67|37.27|38.65|37.25|12
1685505000000|2023-05-31 03:50:00|38.66|37.26|38.67|37.27|38.68|37.28|38.66|37.26|12
1685505300000|2023-05-31 03:55:00|38.66|37.26|38.65|37.25|38.66|37.26|38.64|37.24|10
1685505600000|2023-05-31 04:00:00|38.66|37.26|38.65|37.25|38.7|37.3|38.65|37.25|28
1685505900000|2023-05-31 04:05:00|38.66|37.26|38.68|37.28|38.69|37.29|38.65|37.25|25
1685506200000|2023-05-31 04:10:00|38.67|37.27|38.72|37.32|38.72|37.32|38.67|37.27|14
1685506500000|2023-05-31 04:15:00|38.73|37.33|38.75|37.35|38.76|37.36|38.73|37.33|14
1685506800000|2023-05-31 04:20:00|38.76|37.36|38.72|37.32|38.76|37.36|38.71|37.31|21
1685507100000|2023-05-31 04:25:00|38.71|37.31|38.72|37.32|38.72|37.32|38.69|37.29|18
1685507400000|2023-05-31 04:30:00|38.73|37.33|38.71|37.31|38.76|37.36|38.71|37.31|11
1685507700000|2023-05-31 04:35:00|38.72|37.32|38.69|37.29|38.72|37.32|38.69|37.29|6
1685508000000|2023-05-31 04:40:00|38.7|37.3|38.69|37.29|38.7|37.3|38.65|37.25|30
1685508300000|2023-05-31 04:45:00|38.7|37.3|38.31|36.91|38.71|37.31|38.28|36.88|213
1685508600000|2023-05-31 04:50:00|38.3|36.9|38.33|36.93|38.35|36.95|38.25|36.85|119
1685508900000|2023-05-31 04:55:00|38.34|36.94|38.22|36.82|38.37|36.97|38.17|36.77|118
1685509200000|2023-05-31 05:00:00|38.21|36.81|38.17|36.77|38.23|36.83|37.96|36.56|146
1685509500000|2023-05-31 05:05:00|38.18|36.78|38.15|36.75|38.21|36.81|38.13|36.73|75
1685509800000|2023-05-31 05:10:00|38.14|36.74|38.09|36.69|38.14|36.74|38.04|36.64|54
1685510100000|2023-05-31 05:15:00|38.08|36.68|38.15|36.75|38.17|36.77|38.06|36.66|61
1685510400000|2023-05-31 05:20:00|38.16|36.76|38.2|36.8|38.2|36.8|38.15|36.75|35
1685510700000|2023-05-31 05:25:00|38.19|36.79|38.21|36.81|38.22|36.82|38.15|36.75|39
1685511000000|2023-05-31 05:30:00|38.22|36.82|38.15|36.75|38.22|36.82|38.12|36.72|41
1685511300000|2023-05-31 05:35:00|38.14|36.74|38.14|36.74|38.15|36.75|38.09|36.69|51
1685511600000|2023-05-31 05:40:00|38.15|36.75|38.22|36.82|38.22|36.82|38.14|36.74|19
1685511900000|2023-05-31 05:45:00|38.23|36.83|38.27|36.87|38.27|36.87|38.23|36.83|26
1685512200000|2023-05-31 05:50:00|38.26|36.86|38.24|36.84|38.26|36.86|38.18|36.78|37
1685512500000|2023-05-31 05:55:00|38.25|36.85|38.15|36.75|38.25|36.85|38.1|36.7|51
1685512800000|2023-05-31 06:00:00|38.14|36.74|38.1|36.7|38.14|36.74|38.04|36.64|74
1685513100000|2023-05-31 06:05:00|38.09|36.69|38.2|36.8|38.2|36.8|38.08|36.68|41
1685513400000|2023-05-31 06:10:00|38.19|36.79|38.19|36.79|38.21|36.81|38.16|36.76|31
1685513700000|2023-05-31 06:15:00|38.2|36.8|38.25|36.85|38.25|36.85|38.18|36.78|24
1685514000000|2023-05-31 06:20:00|38.24|36.84|38.2|36.8|38.24|36.84|38.19|36.79|21
1685514300000|2023-05-31 06:25:00|38.19|36.79|38.21|36.81|38.21|36.81|38.18|36.78|25
1685514600000|2023-05-31 06:30:00|38.2|36.8|38.2|36.8|38.2|36.8|38.18|36.78|11
1685514900000|2023-05-31 06:35:00|38.21|36.81|38.17|36.77|38.21|36.81|38.15|36.75|14
1685515200000|2023-05-31 06:40:00|38.16|36.76|38.16|36.76|38.18|36.78|38.15|36.75|13
1685515500000|2023-05-31 06:45:00|38.17|36.77|38.23|36.83|38.23|36.83|38.15|36.75|19
1685515800000|2023-05-31 06:50:00|38.22|36.82|38.26|36.86|38.26|36.86|38.22|36.82|17
1685516100000|2023-05-31 06:55:00|38.27|36.87|38.25|36.85|38.27|36.87|38.25|36.85|5
1685516400000|2023-05-31 07:00:00|38.26|36.86|38.23|36.83|38.26|36.86|38.23|36.83|18
1685516700000|2023-05-31 07:05:00|38.22|36.82|38.23|36.83|38.25|36.85|38.22|36.82|20
1685517000000|2023-05-31 07:10:00|38.22|36.82|38.18|36.78|38.24|36.84|38.18|36.78|19
1685517300000|2023-05-31 07:15:00|38.19|36.79|38.22|36.82|38.22|36.82|38.18|36.78|12
1685517600000|2023-05-31 07:20:00|38.21|36.81|38.24|36.84|38.25|36.85|38.21|36.81|10
1685517900000|2023-05-31 07:25:00|38.25|36.85|38.28|36.88|38.28|36.88|38.24|36.84|12
1685518200000|2023-05-31 07:30:00|38.29|36.89|38.31|36.91|38.31|36.91|38.29|36.89|9
1685518500000|2023-05-31 07:35:00|38.3|36.9|38.26|36.86|38.3|36.9|38.26|36.86|13
1685518800000|2023-05-31 07:40:00|38.25|36.85|38.26|36.86|38.26|36.86|38.23|36.83|13
1685519100000|2023-05-31 07:45:00|38.24|36.84|38.27|36.87|38.29|36.89|38.24|36.84|12
1685519400000|2023-05-31 07:50:00|38.28|36.88|38.3|36.9|38.31|36.91|38.28|36.88|4
1685519700000|2023-05-31 07:55:00|38.29|36.89|38.29|36.89|38.3|36.9|38.29|36.89|7
1685520000000|2023-05-31 08:00:00|38.28|36.88|38.27|36.87|38.3|36.9|38.27|36.87|26
1685520300000|2023-05-31 08:05:00|38.28|36.88|38.28|36.88|38.28|36.88|38.28|36.88|1
1685520600000|2023-05-31 08:10:00|38.27|36.87|38.31|36.91|38.32|36.92|38.27|36.87|19
1685520900000|2023-05-31 08:15:00|38.32|36.92|38.27|36.87|38.32|36.92|38.27|36.87|6
1685521200000|2023-05-31 08:20:00|38.26|36.86|38.31|36.91|38.31|36.91|38.25|36.85|28
1685521500000|2023-05-31 08:25:00|38.32|36.92|38.28|36.88|38.32|36.92|38.28|36.88|21
1685521800000|2023-05-31 08:30:00|38.27|36.87|38.28|36.88|38.28|36.88|38.25|36.85|12
1685522100000|2023-05-31 08:35:00|38.29|36.89|38.2|36.8|38.31|36.91|38.18|36.78|33
1685522400000|2023-05-31 08:40:00|38.21|36.81|38.18|36.78|38.22|36.82|38.18|36.78|30
1685522700000|2023-05-31 08:45:00|38.17|36.77|38.22|36.82|38.22|36.82|38.16|36.76|17
1685523000000|2023-05-31 08:50:00|38.23|36.83|38.15|36.75|38.23|36.83|38.14|36.74|21
1685523300000|2023-05-31 08:55:00|38.14|36.74|38.12|36.72|38.14|36.74|38.12|36.72|15
1685523600000|2023-05-31 09:00:00|38.11|36.71|38.1|36.7|38.12|36.72|38.06|36.66|35
1685523900000|2023-05-31 09:05:00|38.11|36.71|38.14|36.74|38.18|36.78|38.11|36.71|32
1685524200000|2023-05-31 09:10:00|38.13|36.73|38.11|36.71|38.13|36.73|38.11|36.71|3
1685524500000|2023-05-31 09:15:00|38.1|36.7|38.19|36.79|38.2|36.8|38.1|36.7|30
1685524800000|2023-05-31 09:20:00|38.2|36.8|38.18|36.78|38.2|36.8|38.16|36.76|17
1685525100000|2023-05-31 09:25:00|38.19|36.79|38.17|36.77|38.19|36.79|38.16|36.76|29
1685525400000|2023-05-31 09:30:00|38.18|36.78|38.14|36.74|38.19|36.79|38.13|36.73|15
1685525700000|2023-05-31 09:35:00|38.15|36.75|38.18|36.78|38.18|36.78|38.14|36.74|14
1685526000000|2023-05-31 09:40:00|38.2|36.8|38.2|36.8|38.2|36.8|38.16|36.76|25
1685526300000|2023-05-31 09:45:00|38.19|36.79|38.18|36.78|38.2|36.8|38.18|36.78|8
1685526600000|2023-05-31 09:50:00|38.19|36.79|38.22|36.82|38.22|36.82|38.18|36.78|16
1685526900000|2023-05-31 09:55:00|38.21|36.81|38.2|36.8|38.21|36.81|38.19|36.79|8
1685527200000|2023-05-31 10:00:00|38.21|36.81|38.16|36.76|38.21|36.81|38.16|36.76|16
1685527500000|2023-05-31 10:05:00|38.15|36.75|38.13|36.73|38.15|36.75|38.13|36.73|11
1685527800000|2023-05-31 10:10:00|38.15|36.75|38.12|36.72|38.15|36.75|38.12|36.72|16
1685528100000|2023-05-31 10:15:00|38.11|36.71|38.12|36.72|38.12|36.72|38.1|36.7|15
1685528400000|2023-05-31 10:20:00|38.11|36.71|38.15|36.75|38.15|36.75|38.11|36.71|23
1685528700000|2023-05-31 10:25:00|38.17|36.77|38.15|36.75|38.17|36.77|38.13|36.73|11
1685529000000|2023-05-31 10:30:00|38.16|36.76|38.19|36.79|38.19|36.79|38.15|36.75|8
1685529300000|2023-05-31 10:35:00|38.2|36.8|38.18|36.78|38.2|36.8|38.17|36.77|5
1685529600000|2023-05-31 10:40:00|38.17|36.77|38.08|36.68|38.17|36.77|38.07|36.67|34
1685529900000|2023-05-31 10:45:00|38.1|36.7|38.04|36.64|38.12|36.72|38.04|36.64|23
1685530200000|2023-05-31 10:50:00|38.03|36.63|38.01|36.61|38.04|36.64|38|36.6|17
1685530500000|2023-05-31 10:55:00|38.02|36.62|38.03|36.63|38.03|36.63|38.01|36.61|15
1685530800000|2023-05-31 11:00:00|38.02|36.62|38.06|36.66|38.07|36.67|38.02|36.62|11
1685531100000|2023-05-31 11:05:00|38.07|36.67|38|36.6|38.07|36.67|38|36.6|18
1685531400000|2023-05-31 11:10:00|37.99|36.59|38.06|36.66|38.06|36.66|37.97|36.57|21
1685531700000|2023-05-31 11:15:00|38.07|36.67|38.04|36.64|38.08|36.68|38.03|36.63|42
1685532000000|2023-05-31 11:20:00|38.03|36.63|38.03|36.63|38.04|36.64|37.99|36.59|26
1685532300000|2023-05-31 11:25:00|38.04|36.64|38.08|36.68|38.09|36.69|38.03|36.63|28
1685532600000|2023-05-31 11:30:00|38.09|36.69|38.06|36.66|38.11|36.71|38.06|36.66|20
1685532900000|2023-05-31 11:35:00|38.05|36.65|38.07|36.67|38.09|36.69|38.05|36.65|19
1685533200000|2023-05-31 11:40:00|38.08|36.68|38.11|36.71|38.11|36.71|38.08|36.68|16
1685533500000|2023-05-31 11:45:00|38.12|36.72|38.09|36.69|38.16|36.76|38.08|36.68|19
1685533800000|2023-05-31 11:50:00|38.1|36.7|38.08|36.68|38.1|36.7|38.06|36.66|31
1685534100000|2023-05-31 11:55:00|38.07|36.67|38.04|36.64|38.08|36.68|38.04|36.64|15
1685534400000|2023-05-31 12:00:00|38.05|36.65|38.01|36.61|38.08|36.68|38.01|36.61|23
1685534700000|2023-05-31 12:05:00|38.02|36.62|38|36.6|38.02|36.62|37.98|36.58|21
1685535000000|2023-05-31 12:10:00|38.01|36.61|38.04|36.64|38.04|36.64|38.01|36.61|12
1685535300000|2023-05-31 12:15:00|38.05|36.65|38.04|36.64|38.09|36.69|38.03|36.63|21
1685535600000|2023-05-31 12:20:00|38.03|36.63|38.09|36.69|38.1|36.7|38.02|36.62|31
1685535900000|2023-05-31 12:25:00|38.08|36.68|38.13|36.73|38.14|36.74|38.06|36.66|25
1685536200000|2023-05-31 12:30:00|38.14|36.74|38.15|36.75|38.17|36.77|38.13|36.73|21
1685536500000|2023-05-31 12:35:00|38.16|36.76|38.13|36.73|38.17|36.77|38.12|36.72|15
1685536800000|2023-05-31 12:40:00|38.11|36.71|38.17|36.77|38.19|36.79|38.11|36.71|29
1685537100000|2023-05-31 12:45:00|38.15|36.75|38.17|36.77|38.2|36.8|38.15|36.75|28
1685537400000|2023-05-31 12:50:00|38.16|36.76|38.08|36.68|38.17|36.77|38.08|36.68|25
1685537700000|2023-05-31 12:55:00|38.09|36.69|38.07|36.67|38.1|36.7|38.06|36.66|15
1685538000000|2023-05-31 13:00:00|38.08|36.68|38.11|36.71|38.12|36.72|38.07|36.67|14
1685538300000|2023-05-31 13:05:00|38.12|36.72|38.13|36.73|38.14|36.74|38.1|36.7|13
1685538600000|2023-05-31 13:10:00|38.14|36.74|38.22|36.82|38.23|36.83|38.13|36.73|37
1685538900000|2023-05-31 13:15:00|38.23|36.83|38.24|36.84|38.26|36.86|38.22|36.82|33
1685539200000|2023-05-31 13:20:00|38.25|36.85|38.23|36.83|38.26|36.86|38.23|36.83|11
1685539500000|2023-05-31 13:25:00|38.22|36.82|38.21|36.81|38.24|36.84|38.2|36.8|16
1685539800000|2023-05-31 13:30:00|38.22|36.82|38.16|36.76|38.24|36.84|38.15|36.75|35
1685540100000|2023-05-31 13:35:00|38.15|36.75|38.13|36.73|38.16|36.76|38.13|36.73|21
1685540400000|2023-05-31 13:40:00|38.12|36.72|38.19|36.79|38.2|36.8|38.11|36.71|34
1685540700000|2023-05-31 13:45:00|38.2|36.8|38.17|36.77|38.21|36.81|38.15|36.75|44
1685541000000|2023-05-31 13:50:00|38.18|36.78|38.16|36.76|38.18|36.78|38.13|36.73|21
1685541300000|2023-05-31 13:55:00|38.15|36.75|38.13|36.73|38.15|36.75|38.12|36.72|15
1685541600000|2023-05-31 14:00:00|38.12|36.72|38.11|36.71|38.15|36.75|38.04|36.64|78
1685541900000|2023-05-31 14:05:00|38.1|36.7|38.04|36.64|38.11|36.71|38.04|36.64|43
1685542200000|2023-05-31 14:10:00|38.03|36.63|38.05|36.65|38.06|36.66|38.02|36.62|41
1685542500000|2023-05-31 14:15:00|38.04|36.64|37.89|36.49|38.08|36.68|37.81|36.41|97
1685542800000|2023-05-31 14:20:00|37.88|36.48|37.92|36.52|37.99|36.59|37.87|36.47|82
1685543100000|2023-05-31 14:25:00|37.93|36.53|37.93|36.53|37.93|36.53|37.87|36.47|54
1685543400000|2023-05-31 14:30:00|37.92|36.52|37.97|36.57|37.99|36.59|37.88|36.48|34
1685543700000|2023-05-31 14:35:00|37.98|36.58|37.98|36.58|37.99|36.59|37.96|36.56|25
1685544000000|2023-05-31 14:40:00|37.99|36.59|38.02|36.62|38.02|36.62|37.98|36.58|9
1685544300000|2023-05-31 14:45:00|38.01|36.61|38.09|36.69|38.1|36.7|37.99|36.59|46
1685544600000|2023-05-31 14:50:00|38.1|36.7|38.11|36.71|38.11|36.71|38.09|36.69|22
1685544900000|2023-05-31 14:55:00|38.12|36.72|38.06|36.66|38.12|36.72|38.06|36.66|33
1685545200000|2023-05-31 15:00:00|38.05|36.65|38.06|36.66|38.08|36.68|38.02|36.62|30
1685545500000|2023-05-31 15:05:00|38.05|36.65|38.03|36.63|38.07|36.67|38.02|36.62|23
1685545800000|2023-05-31 15:10:00|38.04|36.64|37.99|36.59|38.04|36.64|37.99|36.59|29
1685546100000|2023-05-31 15:15:00|38|36.6|38|36.6|38.02|36.62|37.99|36.59|25
1685546400000|2023-05-31 15:20:00|37.99|36.59|38.02|36.62|38.03|36.63|37.99|36.59|22
1685546700000|2023-05-31 15:25:00|38.01|36.61|37.99|36.59|38.03|36.63|37.97|36.57|11
1685547000000|2023-05-31 15:30:00|37.98|36.58|38.01|36.61|38.02|36.62|37.97|36.57|24
1685547300000|2023-05-31 15:35:00|38.02|36.62|37.97|36.57|38.02|36.62|37.97|36.57|24
1685547600000|2023-05-31 15:40:00|37.96|36.56|37.98|36.58|37.99|36.59|37.96|36.56|9
1685547900000|2023-05-31 15:45:00|37.97|36.57|37.96|36.56|38|36.6|37.96|36.56|24
1685548200000|2023-05-31 15:50:00|37.95|36.55|37.94|36.54|37.97|36.57|37.94|36.54|22
1685548500000|2023-05-31 15:55:00|37.93|36.53|37.89|36.49|37.93|36.53|37.89|36.49|20
1685548800000|2023-05-31 16:00:00|37.88|36.48|37.79|36.39|37.88|36.48|37.79|36.39|40
1685549100000|2023-05-31 16:05:00|37.77|36.37|37.79|36.39|37.79|36.39|37.73|36.33|17
1685549400000|2023-05-31 16:10:00|37.8|36.4|37.83|36.43|37.83|36.43|37.78|36.38|21
1685549700000|2023-05-31 16:15:00|37.82|36.42|37.84|36.44|37.84|36.44|37.79|36.39|12
1685550000000|2023-05-31 16:20:00|37.83|36.43|37.83|36.43|37.83|36.43|37.82|36.42|3
1685550300000|2023-05-31 16:25:00|37.82|36.42|37.86|36.46|37.87|36.47|37.82|36.42|12
1685550600000|2023-05-31 16:30:00|37.85|36.45|37.83|36.43|37.85|36.45|37.82|36.42|19
1685550900000|2023-05-31 16:35:00|37.82|36.42|37.8|36.4|37.82|36.42|37.8|36.4|15
1685551200000|2023-05-31 16:40:00|37.81|36.41|37.81|36.41|37.81|36.41|37.8|36.4|5
1685551500000|2023-05-31 16:45:00|37.8|36.4|37.81|36.41|37.82|36.42|37.79|36.39|16
1685551800000|2023-05-31 16:50:00|37.8|36.4|37.76|36.36|37.81|36.41|37.75|36.35|15
1685552100000|2023-05-31 16:55:00|37.77|36.37|37.81|36.41|37.81|36.41|37.76|36.36|16
1685552400000|2023-05-31 17:00:00|37.8|36.4|37.78|36.38|37.8|36.4|37.77|36.37|6
1685552700000|2023-05-31 17:05:00|37.79|36.39|37.77|36.37|37.79|36.39|37.77|36.37|5
1685553000000|2023-05-31 17:10:00|37.76|36.36|38.02|36.62|38.04|36.64|37.76|36.36|68
1685553300000|2023-05-31 17:15:00|38.01|36.61|38.04|36.64|38.07|36.67|37.95|36.55|44
1685553600000|2023-05-31 17:20:00|38.03|36.63|38.07|36.67|38.07|36.67|38.03|36.63|11
1685553900000|2023-05-31 17:25:00|38.06|36.66|38.09|36.69|38.09|36.69|38.06|36.66|10
1685554200000|2023-05-31 17:30:00|38.08|36.68|38.11|36.71|38.11|36.71|38.07|36.67|26
1685554500000|2023-05-31 17:35:00|38.1|36.7|38.11|36.71|38.12|36.72|38.09|36.69|20
1685554800000|2023-05-31 17:40:00|38.12|36.72|38.14|36.74|38.16|36.76|38.12|36.72|21
1685555100000|2023-05-31 17:45:00|38.13|36.73|38.11|36.71|38.13|36.73|38.09|36.69|29
1685555400000|2023-05-31 17:50:00|38.1|36.7|38.18|36.78|38.18|36.78|38.1|36.7|17
1685555700000|2023-05-31 17:55:00|38.19|36.79|38.18|36.78|38.19|36.79|38.17|36.77|14
1685556000000|2023-05-31 18:00:00|38.17|36.77|38.17|36.77|38.18|36.78|38.16|36.76|11
1685556300000|2023-05-31 18:05:00|38.16|36.76|38.17|36.77|38.17|36.77|38.16|36.76|2
1685556600000|2023-05-31 18:10:00|38.16|36.76|38.18|36.78|38.18|36.78|38.16|36.76|9
1685556900000|2023-05-31 18:15:00|38.17|36.77|38.14|36.74|38.17|36.77|38.1|36.7|30
1685557200000|2023-05-31 18:20:00|38.15|36.75|38.17|36.77|38.17|36.77|38.14|36.74|11
1685557500000|2023-05-31 18:25:00|38.16|36.76|38.16|36.76|38.17|36.77|38.15|36.75|9
1685557800000|2023-05-31 18:30:00|38.15|36.75|38.15|36.75|38.16|36.76|38.14|36.74|11
1685558100000|2023-05-31 18:35:00|38.14|36.74|38.16|36.76|38.16|36.76|38.14|36.74|15
1685558400000|2023-05-31 18:40:00|38.17|36.77|38.21|36.81|38.21|36.81|38.15|36.75|12
1685558700000|2023-05-31 18:45:00|38.22|36.82|38.21|36.81|38.22|36.82|38.21|36.81|2
1685559000000|2023-05-31 18:50:00|38.22|36.82|38.22|36.82|38.22|36.82|38.17|36.77|37
1685559300000|2023-05-31 18:55:00|38.21|36.81|38.21|36.81|38.22|36.82|38.21|36.81|9
1685559600000|2023-05-31 19:00:00|38.22|36.82|38.19|36.79|38.22|36.82|38.19|36.79|10
1685559900000|2023-05-31 19:05:00|38.18|36.78|38.2|36.8|38.2|36.8|38.18|36.78|7
1685560200000|2023-05-31 19:10:00|38.19|36.79|38.18|36.78|38.2|36.8|38.18|36.78|10
1685560500000|2023-05-31 19:15:00|38.19|36.79|38.19|36.79|38.19|36.79|38.19|36.79|1
1685560800000|2023-05-31 19:20:00|38.2|36.8|38.21|36.81|38.22|36.82|38.19|36.79|28
1685561100000|2023-05-31 19:25:00|38.2|36.8|38.19|36.79|38.2|36.8|38.19|36.79|8
1685561400000|2023-05-31 19:30:00|38.18|36.78|38.2|36.8|38.21|36.81|38.18|36.78|9
1685561700000|2023-05-31 19:35:00|38.21|36.81|38.22|36.82|38.23|36.83|38.21|36.81|4
1685562000000|2023-05-31 19:40:00|38.23|36.83|38.27|36.87|38.28|36.88|38.22|36.82|25
1685562300000|2023-05-31 19:45:00|38.28|36.88|38.27|36.87|38.28|36.88|38.26|36.86|18
1685562600000|2023-05-31 19:50:00|38.28|36.88|38.28|36.88|38.28|36.88|38.27|36.87|13
1685562900000|2023-05-31 19:55:00|38.27|36.87|38.28|36.88|38.28|36.88|38.26|36.86|10
1685563200000|2023-05-31 20:00:00|38.29|36.89|38.27|36.87|38.29|36.89|38.24|36.84|24
1685563500000|2023-05-31 20:05:00|38.28|36.88|38.33|36.93|38.33|36.93|38.27|36.87|14
1685563800000|2023-05-31 20:10:00|38.32|36.92|38.36|36.96|38.36|36.96|38.32|36.92|11
1685564100000|2023-05-31 20:15:00|38.37|36.97|38.35|36.95|38.38|36.98|38.35|36.95|17
1685564400000|2023-05-31 20:20:00|38.36|36.96|38.41|37.01|38.42|37.02|38.35|36.95|13
1685564700000|2023-05-31 20:25:00|38.42|37.02|38.38|36.98|38.42|37.02|38.36|36.96|22
1685565000000|2023-05-31 20:30:00|38.39|36.99|38.38|36.98|38.4|37|38.38|36.98|12
1685565300000|2023-05-31 20:35:00|38.37|36.97|38.36|36.96|38.37|36.97|38.34|36.94|14
1685565600000|2023-05-31 20:40:00|38.35|36.95|38.31|36.91|38.35|36.95|38.3|36.9|17
1685565900000|2023-05-31 20:45:00|38.3|36.9|38.29|36.89|38.3|36.9|38.25|36.85|20
1685566200000|2023-05-31 20:50:00|38.28|36.88|38.33|36.93|38.33|36.93|38.27|36.87|23
1685566500000|2023-05-31 20:55:00|38.34|36.94|38.25|36.85|38.34|36.94|38.25|36.85|27
1685566800000|2023-05-31 21:00:00|38.26|36.86|38.29|36.89|38.31|36.91|38.25|36.85|44
1685567100000|2023-05-31 21:05:00|38.28|36.88|38.29|36.89|38.3|36.9|38.27|36.87|16
1685567400000|2023-05-31 21:10:00|38.28|36.88|38.31|36.91|38.31|36.91|38.28|36.88|9
1685567700000|2023-05-31 21:15:00|38.32|36.92|38.35|36.95|38.35|36.95|38.32|36.92|7
1685568000000|2023-05-31 21:20:00|38.34|36.94|38.29|36.89|38.34|36.94|38.28|36.88|8
1685568300000|2023-05-31 21:25:00|38.28|36.88|38.22|36.82|38.28|36.88|38.18|36.78|22
1685568600000|2023-05-31 21:30:00|38.23|36.83|38.23|36.83|38.24|36.84|38.22|36.82|11
1685568900000|2023-05-31 21:35:00|38.24|36.84|38.29|36.89|38.29|36.89|38.23|36.83|12
1685569200000|2023-05-31 21:40:00|38.3|36.9|38.24|36.84|38.3|36.9|38.24|36.84|9
1685569800000|2023-05-31 21:50:00|38.23|36.83|38.23|36.83|38.24|36.84|38.22|36.82|7
1685570100000|2023-05-31 21:55:00|38.22|36.82|38.23|36.83|38.23|36.83|38.21|36.81|4
1685570400000|2023-05-31 22:00:00|38.24|36.84|38.25|36.85|38.26|36.86|38.23|36.83|8
1685570700000|2023-05-31 22:05:00|38.26|36.86|38.25|36.85|38.26|36.86|38.24|36.84|6
1685571000000|2023-05-31 22:10:00|38.24|36.84|38.24|36.84|38.24|36.84|38.22|36.82|9
1685571300000|2023-05-31 22:15:00|38.25|36.85|38.32|36.92|38.33|36.93|38.25|36.85|24
1685571600000|2023-05-31 22:20:00|38.31|36.91|38.29|36.89|38.33|36.93|38.29|36.89|19
1685571900000|2023-05-31 22:25:00|38.3|36.9|38.31|36.91|38.31|36.91|38.29|36.89|40
1685572200000|2023-05-31 22:30:00|38.3|36.9|38.3|36.9|38.31|36.91|38.26|36.86|21
1685572500000|2023-05-31 22:35:00|38.29|36.89|38.26|36.86|38.3|36.9|38.26|36.86|18
1685572800000|2023-05-31 22:40:00|38.25|36.85|38.22|36.82|38.26|36.86|38.22|36.82|18
1685573100000|2023-05-31 22:45:00|38.23|36.83|38.22|36.82|38.24|36.84|38.21|36.81|26
1685573400000|2023-05-31 22:50:00|38.23|36.83|38.2|36.8|38.23|36.83|38.2|36.8|6
1685573700000|2023-05-31 22:55:00|38.21|36.81|38.19|36.79|38.22|36.82|38.19|36.79|9
1685574000000|2023-05-31 23:00:00|38.18|36.78|38.14|36.74|38.18|36.78|38.14|36.74|17
1685574300000|2023-05-31 23:05:00|38.13|36.73|38.15|36.75|38.15|36.75|38.13|36.73|11
1685574600000|2023-05-31 23:10:00|38.14|36.74|38.13|36.73|38.14|36.74|38.13|36.73|12
1685574900000|2023-05-31 23:15:00|38.12|36.72|38.12|36.72|38.13|36.73|38.11|36.71|7
1685575200000|2023-05-31 23:20:00|38.11|36.71|38.11|36.71|38.12|36.72|38.11|36.71|3
1685575500000|2023-05-31 23:25:00|38.12|36.72|38.12|36.72|38.12|36.72|38.11|36.71|11
1685575800000|2023-05-31 23:30:00|38.11|36.71|38.06|36.66|38.12|36.72|38.06|36.66|17
1685576100000|2023-05-31 23:35:00|38.05|36.65|38.05|36.65|38.06|36.66|38.05|36.65|5
1685576400000|2023-05-31 23:40:00|38.04|36.64|38.13|36.73|38.15|36.75|38.04|36.64|26
1685576700000|2023-05-31 23:45:00|38.14|36.74|38.16|36.76|38.16|36.76|38.14|36.74|5
1685577000000|2023-05-31 23:50:00|38.17|36.77|38.18|36.78|38.23|36.83|38.16|36.76|28
1685577300000|2023-05-31 23:55:00|38.17|36.77|38.15|36.75|38.17|36.77|38.13|36.73|7
1685577600000|2023-06-01 00:00:00|38.14|36.74|38.15|36.75|38.17|36.77|38.13|36.73|26
1685577900000|2023-06-01 00:05:00|38.16|36.76|38.18|36.78|38.18|36.78|38.12|36.72|21
1685578200000|2023-06-01 00:10:00|38.19|36.79|38.25|36.85|38.27|36.87|38.18|36.78|63
1685578500000|2023-06-01 00:15:00|38.24|36.84|38.18|36.78|38.25|36.85|38.18|36.78|23
1685578800000|2023-06-01 00:20:00|38.19|36.79|38.19|36.79|38.25|36.85|38.18|36.78|26
1685579100000|2023-06-01 00:25:00|38.2|36.8|38.17|36.77|38.2|36.8|38.15|36.75|20
1685579400000|2023-06-01 00:30:00|38.16|36.76|38.07|36.67|38.19|36.79|38.06|36.66|56
1685579700000|2023-06-01 00:35:00|38.06|36.66|37.98|36.58|38.06|36.66|37.92|36.52|73
1685580000000|2023-06-01 00:40:00|37.99|36.59|37.98|36.58|38.01|36.61|37.95|36.55|22
1685580300000|2023-06-01 00:45:00|37.97|36.57|37.89|36.49|37.99|36.59|37.89|36.49|59
1685580600000|2023-06-01 00:50:00|37.9|36.5|37.89|36.49|37.92|36.52|37.87|36.47|26
1685580900000|2023-06-01 00:55:00|37.9|36.5|37.9|36.5|37.91|36.51|37.88|36.48|23
1685581200000|2023-06-01 01:00:00|37.91|36.51|37.9|36.5|37.93|36.53|37.87|36.47|26
1685581500000|2023-06-01 01:05:00|37.91|36.51|37.9|36.5|37.92|36.52|37.88|36.48|24
1685581800000|2023-06-01 01:10:00|37.91|36.51|37.89|36.49|37.93|36.53|37.88|36.48|21
1685582100000|2023-06-01 01:15:00|37.88|36.48|37.84|36.44|37.88|36.48|37.84|36.44|21
1685582400000|2023-06-01 01:20:00|37.83|36.43|37.83|36.43|37.84|36.44|37.83|36.43|9
1685582700000|2023-06-01 01:25:00|37.84|36.44|37.87|36.47|37.87|36.47|37.81|36.41|34
1685583000000|2023-06-01 01:30:00|37.88|36.48|37.87|36.47|37.89|36.49|37.87|36.47|18
1685583300000|2023-06-01 01:35:00|37.88|36.48|37.84|36.44|37.88|36.48|37.84|36.44|9
1685583600000|2023-06-01 01:40:00|37.85|36.45|37.84|36.44|37.86|36.46|37.83|36.43|16
1685583900000|2023-06-01 01:45:00|37.85|36.45|37.82|36.42|37.88|36.48|37.81|36.41|58
1685584200000|2023-06-01 01:50:00|37.81|36.41|37.81|36.41|37.84|36.44|37.8|36.4|35
1685584500000|2023-06-01 01:55:00|37.82|36.42|37.81|36.41|37.82|36.42|37.81|36.41|2
1685584800000|2023-06-01 02:00:00|37.82|36.42|37.79|36.39|37.82|36.42|37.78|36.38|22
1685585100000|2023-06-01 02:05:00|37.78|36.38|37.78|36.38|37.79|36.39|37.76|36.36|16
1685585400000|2023-06-01 02:10:00|37.77|36.37|37.75|36.35|37.78|36.38|37.75|36.35|27
1685585700000|2023-06-01 02:15:00|37.76|36.36|37.79|36.39|37.81|36.41|37.76|36.36|24
1685586000000|2023-06-01 02:20:00|37.78|36.38|37.76|36.36|37.78|36.38|37.76|36.36|21
1685586300000|2023-06-01 02:25:00|37.74|36.34|37.77|36.37|37.77|36.37|37.73|36.33|16
1685586600000|2023-06-01 02:30:00|37.76|36.36|37.79|36.39|37.8|36.4|37.76|36.36|12
1685586900000|2023-06-01 02:35:00|37.8|36.4|37.74|36.34|37.81|36.41|37.73|36.33|21
1685587200000|2023-06-01 02:40:00|37.73|36.33|37.51|36.11|37.73|36.33|37.5|36.1|63
1685587500000|2023-06-01 02:45:00|37.52|36.12|37.41|36.01|37.54|36.14|37.36|35.96|86
1685587800000|2023-06-01 02:50:00|37.42|36.02|37.24|35.84|37.42|36.02|37.24|35.84|153
1685588100000|2023-06-01 02:55:00|37.23|35.83|37.2|35.8|37.26|35.86|37.2|35.8|56
1685588400000|2023-06-01 03:00:00|37.21|35.81|37.12|35.72|37.22|35.82|37.02|35.62|71
1685588700000|2023-06-01 03:05:00|37.13|35.73|37.23|35.83|37.24|35.84|37.07|35.67|94
1685589000000|2023-06-01 03:10:00|37.25|35.85|37.22|35.82|37.27|35.87|37.22|35.82|58
1685589300000|2023-06-01 03:15:00|37.23|35.83|37.26|35.86|37.28|35.88|37.2|35.8|45
1685589600000|2023-06-01 03:20:00|37.27|35.87|37.21|35.81|37.27|35.87|37.19|35.79|31
1685589900000|2023-06-01 03:25:00|37.22|35.82|37.08|35.68|37.25|35.85|37.08|35.68|57
1685590200000|2023-06-01 03:30:00|37.09|35.69|37.2|35.8|37.2|35.8|37.08|35.68|37
1685590500000|2023-06-01 03:35:00|37.19|35.79|37.2|35.8|37.2|35.8|37.15|35.75|23
1685590800000|2023-06-01 03:40:00|37.21|35.81|37.21|35.81|37.23|35.83|37.18|35.78|30
1685591100000|2023-06-01 03:45:00|37.22|35.82|37.19|35.79|37.23|35.83|37.18|35.78|16
1685591400000|2023-06-01 03:50:00|37.18|35.78|37.19|35.79|37.2|35.8|37.16|35.76|40
1685591700000|2023-06-01 03:55:00|37.18|35.78|37.23|35.83|37.26|35.86|37.16|35.76|34
1685592000000|2023-06-01 04:00:00|37.24|35.84|37.23|35.83|37.24|35.84|37.2|35.8|20
1685592300000|2023-06-01 04:05:00|37.24|35.84|37.22|35.82|37.24|35.84|37.22|35.82|7
1685592600000|2023-06-01 04:10:00|37.21|35.81|37.19|35.79|37.21|35.81|37.19|35.79|7
1685592900000|2023-06-01 04:15:00|37.2|35.8|37.18|35.78|37.2|35.8|37.17|35.77|11
1685593200000|2023-06-01 04:20:00|37.19|35.79|37.14|35.74|37.19|35.79|37.11|35.71|20
1685593500000|2023-06-01 04:25:00|37.15|35.75|37.15|35.75|37.17|35.77|37.14|35.74|7
1685593800000|2023-06-01 04:30:00|37.16|35.76|37.15|35.75|37.17|35.77|37.13|35.73|14
1685594100000|2023-06-01 04:35:00|37.14|35.74|37.11|35.71|37.15|35.75|37.1|35.7|18
1685594400000|2023-06-01 04:40:00|37.12|35.72|37.16|35.76|37.16|35.76|37.11|35.71|23
1685594700000|2023-06-01 04:45:00|37.17|35.77|37.18|35.78|37.18|35.78|37.16|35.76|8
1685595000000|2023-06-01 04:50:00|37.17|35.77|37.14|35.74|37.17|35.77|37.14|35.74|6
1685595300000|2023-06-01 04:55:00|37.15|35.75|37.15|35.75|37.15|35.75|37.15|35.75|1
1685595600000|2023-06-01 05:00:00|37.14|35.74|37.14|35.74|37.15|35.75|37.13|35.73|13
1685595900000|2023-06-01 05:05:00|37.15|35.75|37.16|35.76|37.17|35.77|37.14|35.74|20
1685596200000|2023-06-01 05:10:00|37.17|35.77|37.18|35.78|37.18|35.78|37.16|35.76|5
1685596500000|2023-06-01 05:15:00|37.19|35.79|37.19|35.79|37.19|35.79|37.18|35.78|7
1685596800000|2023-06-01 05:20:00|37.18|35.78|37.19|35.79|37.19|35.79|37.17|35.77|8
1685597100000|2023-06-01 05:25:00|37.2|35.8|37.23|35.83|37.23|35.83|37.17|35.77|15
1685597400000|2023-06-01 05:30:00|37.22|35.82|37.23|35.83|37.23|35.83|37.19|35.79|19
1685597700000|2023-06-01 05:35:00|37.22|35.82|37.23|35.83|37.24|35.84|37.2|35.8|25
1685598000000|2023-06-01 05:40:00|37.22|35.82|37.23|35.83|37.24|35.84|37.21|35.81|12
1685598300000|2023-06-01 05:45:00|37.24|35.84|37.28|35.88|37.28|35.88|37.24|35.84|13
1685598600000|2023-06-01 05:50:00|37.27|35.87|37.25|35.85|37.27|35.87|37.23|35.83|14
1685598900000|2023-06-01 05:55:00|37.24|35.84|37.25|35.85|37.25|35.85|37.22|35.82|5
1685599200000|2023-06-01 06:00:00|37.24|35.84|37.23|35.83|37.24|35.84|37.23|35.83|8
1685599500000|2023-06-01 06:05:00|37.22|35.82|37.23|35.83|37.23|35.83|37.21|35.81|14
1685599800000|2023-06-01 06:10:00|37.22|35.82|37.23|35.83|37.23|35.83|37.21|35.81|10
1685600100000|2023-06-01 06:15:00|37.22|35.82|37.21|35.81|37.22|35.82|37.21|35.81|14
1685600400000|2023-06-01 06:20:00|37.22|35.82|37.19|35.79|37.22|35.82|37.19|35.79|7
1685600700000|2023-06-01 06:25:00|37.21|35.81|37.18|35.78|37.21|35.81|37.18|35.78|10
1685601000000|2023-06-01 06:30:00|37.16|35.76|37.17|35.77|37.18|35.78|37.16|35.76|3
1685601300000|2023-06-01 06:35:00|37.18|35.78|37.19|35.79|37.2|35.8|37.17|35.77|8
1685601600000|2023-06-01 06:40:00|37.18|35.78|37.18|35.78|37.18|35.78|37.15|35.75|9
1685602200000|2023-06-01 06:50:00|37.19|35.79|37.22|35.82|37.25|35.85|37.18|35.78|18
1685602500000|2023-06-01 06:55:00|37.21|35.81|37.17|35.77|37.22|35.82|37.16|35.76|13
1685602800000|2023-06-01 07:00:00|37.16|35.76|37.14|35.74|37.17|35.77|37.12|35.72|17
1685603100000|2023-06-01 07:05:00|37.15|35.75|37.1|35.7|37.15|35.75|37.1|35.7|10
1685603400000|2023-06-01 07:10:00|37.11|35.71|37.12|35.72|37.13|35.73|37.11|35.71|7
1685603700000|2023-06-01 07:15:00|37.11|35.71|37.09|35.69|37.13|35.73|37.09|35.69|19
1685604000000|2023-06-01 07:20:00|37.1|35.7|37.12|35.72|37.12|35.72|37.09|35.69|9
1685604300000|2023-06-01 07:25:00|37.11|35.71|37.16|35.76|37.17|35.77|37.11|35.71|22
1685604600000|2023-06-01 07:30:00|37.15|35.75|37.15|35.75|37.16|35.76|37.14|35.74|15
1685604900000|2023-06-01 07:35:00|37.14|35.74|37.14|35.74|37.15|35.75|37.12|35.72|16
1685605200000|2023-06-01 07:40:00|37.16|35.76|37.12|35.72|37.16|35.76|37.12|35.72|49
1685605500000|2023-06-01 07:45:00|37.11|35.71|37.1|35.7|37.13|35.73|37.09|35.69|18
1685605800000|2023-06-01 07:50:00|37.11|35.71|37.06|35.66|37.11|35.71|37.05|35.65|24
1685606100000|2023-06-01 07:55:00|37.07|35.67|37.07|35.67|37.09|35.69|37.06|35.66|23
1685606400000|2023-06-01 08:00:00|37.06|35.66|36.97|35.57|37.06|35.66|36.95|35.55|20
1685606700000|2023-06-01 08:05:00|36.96|35.56|36.96|35.56|36.97|35.57|36.93|35.53|25
1685607000000|2023-06-01 08:10:00|36.97|35.57|36.96|35.56|36.97|35.57|36.95|35.55|26
1685607300000|2023-06-01 08:15:00|36.95|35.55|36.97|35.57|36.98|35.58|36.94|35.54|11
1685607600000|2023-06-01 08:20:00|36.96|35.56|36.95|35.55|36.96|35.56|36.95|35.55|4
1685607900000|2023-06-01 08:25:00|36.94|35.54|36.95|35.55|36.97|35.57|36.93|35.53|22
1685608200000|2023-06-01 08:30:00|36.94|35.54|36.94|35.54|36.97|35.57|36.92|35.52|25
1685608500000|2023-06-01 08:35:00|36.95|35.55|36.98|35.58|36.98|35.58|36.93|35.53|25
1685608800000|2023-06-01 08:40:00|36.97|35.57|36.94|35.54|36.97|35.57|36.93|35.53|20
1685609100000|2023-06-01 08:45:00|36.93|35.53|36.95|35.55|36.97|35.57|36.93|35.53|13
1685609400000|2023-06-01 08:50:00|36.97|35.57|36.98|35.58|36.98|35.58|36.96|35.56|7
1685609700000|2023-06-01 08:55:00|36.97|35.57|37|35.6|37|35.6|36.96|35.56|12
1685610000000|2023-06-01 09:00:00|36.99|35.59|36.98|35.58|37|35.6|36.98|35.58|16
1685610300000|2023-06-01 09:05:00|36.99|35.59|37|35.6|37.02|35.62|36.99|35.59|20
1685610600000|2023-06-01 09:10:00|36.99|35.59|36.99|35.59|37|35.6|36.98|35.58|13
1685610900000|2023-06-01 09:15:00|36.98|35.58|36.98|35.58|36.99|35.59|36.98|35.58|9
1685611200000|2023-06-01 09:20:00|36.99|35.59|36.98|35.58|37.01|35.61|36.98|35.58|30
1685611500000|2023-06-01 09:25:00|36.99|35.59|37|35.6|37.01|35.61|36.99|35.59|6
1685611800000|2023-06-01 09:30:00|37.01|35.61|37|35.6|37.02|35.62|37|35.6|10
1685612100000|2023-06-01 09:35:00|37.01|35.61|36.98|35.58|37.01|35.61|36.98|35.58|8
1685612400000|2023-06-01 09:40:00|36.97|35.57|36.99|35.59|37|35.6|36.95|35.55|25
1685612700000|2023-06-01 09:45:00|36.98|35.58|36.97|35.57|36.99|35.59|36.96|35.56|14
1685613000000|2023-06-01 09:50:00|36.96|35.56|36.95|35.55|36.96|35.56|36.95|35.55|10
1685613300000|2023-06-01 09:55:00|36.94|35.54|36.95|35.55|36.95|35.55|36.93|35.53|6
1685613600000|2023-06-01 10:00:00|36.94|35.54|36.92|35.52|36.95|35.55|36.9|35.5|23
1685613900000|2023-06-01 10:05:00|36.91|35.51|36.86|35.46|36.92|35.52|36.85|35.45|18
1685614200000|2023-06-01 10:10:00|36.85|35.45|36.83|35.43|36.85|35.45|36.81|35.41|34
1685614500000|2023-06-01 10:15:00|36.82|35.42|36.83|35.43|36.83|35.43|36.82|35.42|6
1685614800000|2023-06-01 10:20:00|36.84|35.44|36.9|35.5|36.91|35.51|36.84|35.44|18
1685615100000|2023-06-01 10:25:00|36.91|35.51|36.93|35.53|36.93|35.53|36.9|35.5|13
1685615400000|2023-06-01 10:30:00|36.92|35.52|36.92|35.52|36.93|35.53|36.9|35.5|17
1685615700000|2023-06-01 10:35:00|36.91|35.51|36.89|35.49|36.91|35.51|36.89|35.49|9
1685616000000|2023-06-01 10:40:00|36.88|35.48|36.9|35.5|36.91|35.51|36.87|35.47|23
1685616300000|2023-06-01 10:45:00|36.91|35.51|36.92|35.52|36.92|35.52|36.89|35.49|7
1685616600000|2023-06-01 10:50:00|36.93|35.53|36.96|35.56|36.96|35.56|36.92|35.52|10
1685616900000|2023-06-01 10:55:00|36.97|35.57|36.97|35.57|36.97|35.57|36.94|35.54|11
1685617200000|2023-06-01 11:00:00|36.98|35.58|37.01|35.61|37.02|35.62|36.98|35.58|8
1685617500000|2023-06-01 11:05:00|37.02|35.62|37.03|35.63|37.03|35.63|36.99|35.59|12
1685617800000|2023-06-01 11:10:00|37.02|35.62|37.04|35.64|37.04|35.64|37.01|35.61|21
1685618100000|2023-06-01 11:15:00|37.05|35.65|37.07|35.67|37.07|35.67|37.05|35.65|5
1685618400000|2023-06-01 11:20:00|37.08|35.68|37.07|35.67|37.08|35.68|37.05|35.65|4
1685618700000|2023-06-01 11:25:00|37.06|35.66|37.08|35.68|37.08|35.68|37.02|35.62|13
1685619000000|2023-06-01 11:30:00|37.09|35.69|37.15|35.75|37.28|35.88|37.09|35.69|54
1685619300000|2023-06-01 11:35:00|37.16|35.76|37.1|35.7|37.17|35.77|37.01|35.61|51
1685619600000|2023-06-01 11:40:00|37.09|35.69|37.05|35.65|37.09|35.69|37.03|35.63|19
1685619900000|2023-06-01 11:45:00|37.06|35.66|37.06|35.66|37.09|35.69|37.05|35.65|15
1685620200000|2023-06-01 11:50:00|37.05|35.65|37.05|35.65|37.06|35.66|37.04|35.64|17
1685620500000|2023-06-01 11:55:00|37.04|35.64|37.06|35.66|37.06|35.66|37.04|35.64|3
1685620800000|2023-06-01 12:00:00|37.05|35.65|37|35.6|37.05|35.65|36.99|35.59|10
1685621100000|2023-06-01 12:05:00|36.99|35.59|37.02|35.62|37.02|35.62|36.99|35.59|8
1685621400000|2023-06-01 12:10:00|37.01|35.61|36.99|35.59|37.02|35.62|36.98|35.58|15
1685621700000|2023-06-01 12:15:00|37|35.6|36.98|35.58|37.01|35.61|36.95|35.55|23
1685622000000|2023-06-01 12:20:00|36.97|35.57|37.01|35.61|37.06|35.66|36.96|35.56|28
1685622300000|2023-06-01 12:25:00|37.02|35.62|37.02|35.62|37.03|35.63|37.01|35.61|7
1685622600000|2023-06-01 12:30:00|37.03|35.63|37.11|35.71|37.11|35.71|37|35.6|22
1685622900000|2023-06-01 12:35:00|37.1|35.7|37.07|35.67|37.11|35.71|37.06|35.66|12
1685623200000|2023-06-01 12:40:00|37.06|35.66|37.07|35.67|37.07|35.67|37.05|35.65|5
1685623500000|2023-06-01 12:45:00|37.08|35.68|37.08|35.68|37.09|35.69|37.07|35.67|5
1685623800000|2023-06-01 12:50:00|37.09|35.69|37.14|35.74|37.14|35.74|37.09|35.69|15
1685624100000|2023-06-01 12:55:00|37.13|35.73|37.15|35.75|37.15|35.75|37.11|35.71|14
1685624400000|2023-06-01 13:00:00|37.13|35.73|37.17|35.77|37.17|35.77|37.13|35.73|21
1685624700000|2023-06-01 13:05:00|37.18|35.78|37.19|35.79|37.19|35.79|37.16|35.76|18
1685625000000|2023-06-01 13:10:00|37.2|35.8|37.2|35.8|37.2|35.8|37.19|35.79|5
1685625300000|2023-06-01 13:15:00|37.19|35.79|37.15|35.75|37.19|35.79|37.15|35.75|17
1685625600000|2023-06-01 13:20:00|37.14|35.74|37.13|35.73|37.14|35.74|37.12|35.72|16
1685625900000|2023-06-01 13:25:00|37.12|35.72|37.13|35.73|37.14|35.74|37.12|35.72|4
1685626200000|2023-06-01 13:30:00|37.12|35.72|37.13|35.73|37.14|35.74|37.11|35.71|16
1685626500000|2023-06-01 13:35:00|37.12|35.72|37.13|35.73|37.13|35.73|37.1|35.7|18
1685626800000|2023-06-01 13:40:00|37.12|35.72|37.07|35.67|37.13|35.73|37.07|35.67|8
1685627100000|2023-06-01 13:45:00|37.08|35.68|37.02|35.62|37.08|35.68|37.01|35.61|20
1685627400000|2023-06-01 13:50:00|37.03|35.63|37.06|35.66|37.06|35.66|37.03|35.63|6
1685627700000|2023-06-01 13:55:00|37.07|35.67|37.1|35.7|37.12|35.72|37.07|35.67|16
1685628000000|2023-06-01 14:00:00|37.11|35.71|37.14|35.74|37.14|35.74|37.09|35.69|23
1685628300000|2023-06-01 14:05:00|37.15|35.75|37.13|35.73|37.19|35.79|37.13|35.73|20
1685628600000|2023-06-01 14:10:00|37.12|35.72|37.15|35.75|37.15|35.75|37.11|35.71|17
1685628900000|2023-06-01 14:15:00|37.14|35.74|37.09|35.69|37.14|35.74|37.08|35.68|20
1685629200000|2023-06-01 14:20:00|37.1|35.7|37.09|35.69|37.1|35.7|37.08|35.68|14
1685629500000|2023-06-01 14:25:00|37.1|35.7|37.13|35.73|37.13|35.73|37.09|35.69|12
1685629800000|2023-06-01 14:30:00|37.12|35.72|37.13|35.73|37.13|35.73|37.1|35.7|14
1685630100000|2023-06-01 14:35:00|37.12|35.72|37.13|35.73|37.14|35.74|37.12|35.72|6
1685630400000|2023-06-01 14:40:00|37.14|35.74|37.14|35.74|37.14|35.74|37.11|35.71|23
1685630700000|2023-06-01 14:45:00|37.13|35.73|37.14|35.74|37.16|35.76|37.13|35.73|22
1685631000000|2023-06-01 14:50:00|37.13|35.73|37.14|35.74|37.14|35.74|37.12|35.72|4
1685631300000|2023-06-01 14:55:00|37.13|35.73|37.15|35.75|37.16|35.76|37.13|35.73|6
1685631600000|2023-06-01 15:00:00|37.14|35.74|37.12|35.72|37.14|35.74|37.12|35.72|11
1685631900000|2023-06-01 15:05:00|37.11|35.71|37.14|35.74|37.14|35.74|37.11|35.71|30
1685632200000|2023-06-01 15:10:00|37.13|35.73|37.16|35.76|37.17|35.77|37.13|35.73|13
1685632500000|2023-06-01 15:15:00|37.15|35.75|37.17|35.77|37.17|35.77|37.15|35.75|11
1685632800000|2023-06-01 15:20:00|37.16|35.76|37.19|35.79|37.2|35.8|37.16|35.76|15
1685633100000|2023-06-01 15:25:00|37.2|35.8|37.2|35.8|37.22|35.82|37.19|35.79|27
1685633400000|2023-06-01 15:30:00|37.19|35.79|37.18|35.78|37.19|35.79|37.16|35.76|14
1685633700000|2023-06-01 15:35:00|37.17|35.77|37.18|35.78|37.19|35.79|37.17|35.77|16
1685634000000|2023-06-01 15:40:00|37.19|35.79|37.17|35.77|37.19|35.79|37.17|35.77|27
1685634300000|2023-06-01 15:45:00|37.16|35.76|37.14|35.74|37.17|35.77|37.14|35.74|25
1685634600000|2023-06-01 15:50:00|37.15|35.75|37.14|35.74|37.15|35.75|37.14|35.74|8
1685634900000|2023-06-01 15:55:00|37.13|35.73|37.16|35.76|37.16|35.76|37.13|35.73|6
1685635200000|2023-06-01 16:00:00|37.15|35.75|37.19|35.79|37.19|35.79|37.15|35.75|21
1685635800000|2023-06-01 16:10:00|37.2|35.8|37.18|35.78|37.2|35.8|37.16|35.76|7
1685636100000|2023-06-01 16:15:00|37.17|35.77|37.19|35.79|37.19|35.79|37.17|35.77|7
1685636400000|2023-06-01 16:20:00|37.2|35.8|37.21|35.81|37.21|35.81|37.2|35.8|12
1685636700000|2023-06-01 16:25:00|37.22|35.82|37.22|35.82|37.23|35.83|37.22|35.82|9
1685637000000|2023-06-01 16:30:00|37.21|35.81|37.1|35.7|37.21|35.81|37.1|35.7|28
1685637300000|2023-06-01 16:35:00|37.11|35.71|37.06|35.66|37.11|35.71|37.05|35.65|17
1685637600000|2023-06-01 16:40:00|37.05|35.65|37.05|35.65|37.07|35.67|37.04|35.64|13
1685637900000|2023-06-01 16:45:00|37.04|35.64|37.12|35.72|37.12|35.72|37.03|35.63|14
1685638200000|2023-06-01 16:50:00|37.13|35.73|37.3|35.9|37.33|35.93|37.1|35.7|102
1685638500000|2023-06-01 16:55:00|37.31|35.91|37.35|35.95|37.4|36|37.31|35.91|58
1685638800000|2023-06-01 17:00:00|37.34|35.94|37.29|35.89|37.34|35.94|37.23|35.83|56
1685639100000|2023-06-01 17:05:00|37.31|35.91|37.23|35.83|37.31|35.91|37.23|35.83|26
1685639400000|2023-06-01 17:10:00|37.22|35.82|37.25|35.85|37.26|35.86|37.18|35.78|31
1685639700000|2023-06-01 17:15:00|37.24|35.84|37.32|35.92|37.32|35.92|37.24|35.84|14
1685640000000|2023-06-01 17:20:00|37.33|35.93|37.33|35.93|37.34|35.94|37.3|35.9|15
1685640300000|2023-06-01 17:25:00|37.32|35.92|37.31|35.91|37.33|35.93|37.3|35.9|24
1685640600000|2023-06-01 17:30:00|37.32|35.92|37.27|35.87|37.32|35.92|37.25|35.85|16
1685640900000|2023-06-01 17:35:00|37.26|35.86|37.27|35.87|37.3|35.9|37.26|35.86|24
1685641200000|2023-06-01 17:40:00|37.26|35.86|37.26|35.86|37.27|35.87|37.25|35.85|9
1685641500000|2023-06-01 17:45:00|37.27|35.87|37.31|35.91|37.31|35.91|37.26|35.86|15
1685641800000|2023-06-01 17:50:00|37.3|35.9|37.28|35.88|37.31|35.91|37.28|35.88|17
1685642100000|2023-06-01 17:55:00|37.27|35.87|37.26|35.86|37.27|35.87|37.25|35.85|6
1685642400000|2023-06-01 18:00:00|37.27|35.87|37.26|35.86|37.27|35.87|37.26|35.86|8
1685642700000|2023-06-01 18:05:00|37.27|35.87|37.32|35.92|37.33|35.93|37.27|35.87|8
1685643000000|2023-06-01 18:10:00|37.33|35.93|37.37|35.97|37.38|35.98|37.32|35.92|26
1685643300000|2023-06-01 18:15:00|37.38|35.98|37.39|35.99|37.39|35.99|37.37|35.97|12
1685643600000|2023-06-01 18:20:00|37.41|36.01|37.4|36|37.42|36.02|37.4|36|10
1685643900000|2023-06-01 18:25:00|37.41|36.01|37.42|36.02|37.42|36.02|37.4|36|4
1685644200000|2023-06-01 18:30:00|37.41|36.01|37.4|36|37.41|36.01|37.4|36|2
1685644500000|2023-06-01 18:35:00|37.39|35.99|37.34|35.94|37.4|36|37.34|35.94|16
1685644800000|2023-06-01 18:40:00|37.33|35.93|37.33|35.93|37.34|35.94|37.33|35.93|5
1685645100000|2023-06-01 18:45:00|37.32|35.92|37.31|35.91|37.33|35.93|37.31|35.91|8
1685645400000|2023-06-01 18:50:00|37.32|35.92|37.32|35.92|37.32|35.92|37.31|35.91|9
1685645700000|2023-06-01 18:55:00|37.33|35.93|37.34|35.94|37.34|35.94|37.33|35.93|6
1685646000000|2023-06-01 19:00:00|37.33|35.93|37.33|35.93|37.35|35.95|37.32|35.92|10
1685646300000|2023-06-01 19:05:00|37.34|35.94|37.39|35.99|37.39|35.99|37.34|35.94|7
1685646600000|2023-06-01 19:10:00|37.38|35.98|37.41|36.01|37.41|36.01|37.37|35.97|15
1685646900000|2023-06-01 19:15:00|37.4|36|37.36|35.96|37.4|36|37.36|35.96|10
1685647200000|2023-06-01 19:20:00|37.37|35.97|37.31|35.91|37.37|35.97|37.31|35.91|9
1685647500000|2023-06-01 19:25:00|37.3|35.9|37.25|35.85|37.31|35.91|37.24|35.84|18
1685647800000|2023-06-01 19:30:00|37.24|35.84|37.12|35.72|37.27|35.87|37.02|35.62|128
1685648100000|2023-06-01 19:35:00|37.11|35.71|37.18|35.78|37.2|35.8|37.11|35.71|41
1685648400000|2023-06-01 19:40:00|37.17|35.77|37.25|35.85|37.25|35.85|37.17|35.77|25
1685648700000|2023-06-01 19:45:00|37.26|35.86|37.23|35.83|37.28|35.88|37.23|35.83|24
1685649000000|2023-06-01 19:50:00|37.22|35.82|37.25|35.85|37.25|35.85|37.21|35.81|18
1685649300000|2023-06-01 19:55:00|37.26|35.86|37.28|35.88|37.28|35.88|37.26|35.86|11
1685649600000|2023-06-01 20:00:00|37.27|35.87|37.32|35.92|37.32|35.92|37.24|35.84|26
1685649900000|2023-06-01 20:05:00|37.33|35.93|37.32|35.92|37.35|35.95|37.31|35.91|21
1685650200000|2023-06-01 20:10:00|37.31|35.91|37.34|35.94|37.34|35.94|37.3|35.9|14
1685650500000|2023-06-01 20:15:00|37.35|35.95|37.34|35.94|37.35|35.95|37.3|35.9|14
1685650800000|2023-06-01 20:20:00|37.35|35.95|37.31|35.91|37.35|35.95|37.31|35.91|19
1685651100000|2023-06-01 20:25:00|37.32|35.92|37.27|35.87|37.33|35.93|37.27|35.87|14
1685651400000|2023-06-01 20:30:00|37.28|35.88|37.31|35.91|37.31|35.91|37.27|35.87|16
1685651700000|2023-06-01 20:35:00|37.3|35.9|37.37|35.97|37.37|35.97|37.29|35.89|14
1685652000000|2023-06-01 20:40:00|37.36|35.96|37.31|35.91|37.37|35.97|37.31|35.91|18
1685652300000|2023-06-01 20:45:00|37.32|35.92|37.34|35.94|37.34|35.94|37.32|35.92|9
1685652600000|2023-06-01 20:50:00|37.33|35.93|37.31|35.91|37.34|35.94|37.3|35.9|17
1685652900000|2023-06-01 20:55:00|37.3|35.9|37.32|35.92|37.32|35.92|37.3|35.9|5
1685653200000|2023-06-01 21:00:00|37.33|35.93|37.36|35.96|37.37|35.97|37.32|35.92|21
1685653500000|2023-06-01 21:05:00|37.37|35.97|37.35|35.95|37.4|36|37.35|35.95|23
1685653800000|2023-06-01 21:10:00|37.36|35.96|37.38|35.98|37.38|35.98|37.35|35.95|9
1685654100000|2023-06-01 21:15:00|37.39|35.99|37.39|35.99|37.4|36|37.39|35.99|3
1685654400000|2023-06-01 21:20:00|37.37|35.97|37.38|35.98|37.38|35.98|37.35|35.95|6
1685654700000|2023-06-01 21:25:00|37.39|35.99|37.4|36|37.4|36|37.39|35.99|2
1685655000000|2023-06-01 21:30:00|37.41|36.01|37.4|36|37.42|36.02|37.39|35.99|8
1685655300000|2023-06-01 21:35:00|37.39|35.99|37.38|35.98|37.39|35.99|37.38|35.98|2
1685655600000|2023-06-01 21:40:00|37.39|35.99|37.35|35.95|37.39|35.99|37.35|35.95|7
1685655900000|2023-06-01 21:45:00|37.36|35.96|37.38|35.98|37.39|35.99|37.35|35.95|9
1685656200000|2023-06-01 21:50:00|37.37|35.97|37.3|35.9|37.38|35.98|37.3|35.9|18
1685656500000|2023-06-01 21:55:00|37.31|35.91|37.29|35.89|37.31|35.91|37.29|35.89|3
1685656800000|2023-06-01 22:00:00|37.3|35.9|37.31|35.91|37.31|35.91|37.25|35.85|18
1685657100000|2023-06-01 22:05:00|37.3|35.9|37.28|35.88|37.3|35.9|37.27|35.87|31
1685657400000|2023-06-01 22:10:00|37.27|35.87|37.28|35.88|37.3|35.9|37.24|35.84|22
1685657700000|2023-06-01 22:15:00|37.27|35.87|37.29|35.89|37.29|35.89|37.23|35.83|15
1685658000000|2023-06-01 22:20:00|37.28|35.88|37.29|35.89|37.29|35.89|37.28|35.88|2
1685658300000|2023-06-01 22:25:00|37.28|35.88|37.25|35.85|37.28|35.88|37.23|35.83|18
1685658600000|2023-06-01 22:30:00|37.26|35.86|37.29|35.89|37.29|35.89|37.25|35.85|12
1685658900000|2023-06-01 22:35:00|37.28|35.88|37.24|35.84|37.29|35.89|37.23|35.83|10
1685659200000|2023-06-01 22:40:00|37.23|35.83|37.22|35.82|37.23|35.83|37.2|35.8|14
1685659500000|2023-06-01 22:45:00|37.23|35.83|37.23|35.83|37.24|35.84|37.22|35.82|13
1685659800000|2023-06-01 22:50:00|37.24|35.84|37.26|35.86|37.26|35.86|37.24|35.84|5
1685660100000|2023-06-01 22:55:00|37.27|35.87|37.27|35.87|37.29|35.89|37.27|35.87|6
1685660400000|2023-06-01 23:00:00|37.28|35.88|37.27|35.87|37.29|35.89|37.26|35.86|26
1685660700000|2023-06-01 23:05:00|37.26|35.86|37.26|35.86|37.26|35.86|37.26|35.86|1
1685661000000|2023-06-01 23:10:00|37.27|35.87|37.22|35.82|37.27|35.87|37.21|35.81|14
1685661300000|2023-06-01 23:15:00|37.23|35.83|37.23|35.83|37.25|35.85|37.22|35.82|9
1685661600000|2023-06-01 23:20:00|37.22|35.82|37.24|35.84|37.24|35.84|37.21|35.81|25
1685661900000|2023-06-01 23:25:00|37.23|35.83|37.15|35.75|37.23|35.83|37.15|35.75|27
1685662200000|2023-06-01 23:30:00|37.16|35.76|37.14|35.74|37.17|35.77|37.07|35.67|67
1685662500000|2023-06-01 23:35:00|37.13|35.73|37.18|35.78|37.19|35.79|37.11|35.71|16
1685662800000|2023-06-01 23:40:00|37.19|35.79|37.21|35.81|37.21|35.81|37.15|35.75|25
1685663100000|2023-06-01 23:45:00|37.22|35.82|37.18|35.78|37.24|35.84|37.18|35.78|29
1685663400000|2023-06-01 23:50:00|37.19|35.79|37.19|35.79|37.2|35.8|37.18|35.78|13
1685663700000|2023-06-01 23:55:00|37.18|35.78|37.15|35.75|37.18|35.78|37.15|35.75|14
1685176200000|2023-05-27 08:30:00|37.08|35.68|37.04|35.64|37.08|35.68|37.04|35.64|4
1685176500000|2023-05-27 08:35:00|37.03|35.63|37.03|35.63|37.03|35.63|37.03|35.63|1
1685176800000|2023-05-27 08:40:00|37.05|35.65|37|35.6|37.05|35.65|37|35.6|17
1685177100000|2023-05-27 08:45:00|37.02|35.62|36.96|35.56|37.03|35.63|36.96|35.56|13
1685177400000|2023-05-27 08:50:00|36.97|35.57|37.02|35.62|37.02|35.62|36.95|35.55|15
1685177700000|2023-05-27 08:55:00|37.01|35.61|37.03|35.63|37.04|35.64|37.01|35.61|7
1685178000000|2023-05-27 09:00:00|37.04|35.64|37.02|35.62|37.06|35.66|37.02|35.62|17
1685178300000|2023-05-27 09:05:00|37.03|35.63|37.05|35.65|37.05|35.65|37.03|35.63|9
1685178600000|2023-05-27 09:10:00|37.06|35.66|37.04|35.64|37.06|35.66|37.03|35.63|10
1685178900000|2023-05-27 09:15:00|37.05|35.65|37.1|35.7|37.1|35.7|37.04|35.64|16
1685179200000|2023-05-27 09:20:00|37.11|35.71|37.08|35.68|37.11|35.71|37.08|35.68|14
1685179500000|2023-05-27 09:25:00|37.07|35.67|37.05|35.65|37.07|35.67|37.05|35.65|7
1685179800000|2023-05-27 09:30:00|37.03|35.63|37.06|35.66|37.06|35.66|37.03|35.63|8
1685180100000|2023-05-27 09:35:00|37.07|35.67|37.13|35.73|37.14|35.74|37.07|35.67|17
1685180400000|2023-05-27 09:40:00|37.12|35.72|37.08|35.68|37.13|35.73|37.08|35.68|10
1685180700000|2023-05-27 09:45:00|37.07|35.67|37.11|35.71|37.11|35.71|37.06|35.66|11
1685181000000|2023-05-27 09:50:00|37.12|35.72|37.11|35.71|37.13|35.73|37.11|35.71|10
1685181300000|2023-05-27 09:55:00|37.1|35.7|37.1|35.7|37.11|35.71|37.09|35.69|13
1685181600000|2023-05-27 10:00:00|37.09|35.69|37.07|35.67|37.1|35.7|37.06|35.66|19
1685181900000|2023-05-27 10:05:00|37.06|35.66|37.09|35.69|37.09|35.69|37.06|35.66|3
1685182200000|2023-05-27 10:10:00|37.08|35.68|37.08|35.68|37.08|35.68|37.07|35.67|5
1685182500000|2023-05-27 10:15:00|37.07|35.67|37.1|35.7|37.11|35.71|37.06|35.66|19
1685182800000|2023-05-27 10:20:00|37.11|35.71|37.14|35.74|37.16|35.76|37.1|35.7|10
1685183100000|2023-05-27 10:25:00|37.15|35.75|37.14|35.74|37.15|35.75|37.13|35.73|6
1685183400000|2023-05-27 10:30:00|37.13|35.73|37.1|35.7|37.13|35.73|37.09|35.69|21
1685183700000|2023-05-27 10:35:00|37.09|35.69|37.09|35.69|37.11|35.71|37.09|35.69|43
1685184000000|2023-05-27 10:40:00|37.08|35.68|37.11|35.71|37.12|35.72|37.08|35.68|14
1685184300000|2023-05-27 10:45:00|37.12|35.72|37.09|35.69|37.12|35.72|37.08|35.68|22
1685184600000|2023-05-27 10:50:00|37.1|35.7|37.09|35.69|37.1|35.7|37.09|35.69|8
1685184900000|2023-05-27 10:55:00|37.08|35.68|37.09|35.69|37.1|35.7|37.08|35.68|10
1685185200000|2023-05-27 11:00:00|37.08|35.68|37.08|35.68|37.08|35.68|37.05|35.65|23
1685185500000|2023-05-27 11:05:00|37.09|35.69|37.1|35.7|37.1|35.7|37.08|35.68|12
1685185800000|2023-05-27 11:10:00|37.09|35.69|37.11|35.71|37.11|35.71|37.09|35.69|9
1685186100000|2023-05-27 11:15:00|37.1|35.7|37.08|35.68|37.1|35.7|37.08|35.68|3
1685186400000|2023-05-27 11:20:00|37.06|35.66|37.08|35.68|37.08|35.68|37.05|35.65|6
1685186700000|2023-05-27 11:25:00|37.09|35.69|37.13|35.73|37.14|35.74|37.08|35.68|17
1685187000000|2023-05-27 11:30:00|37.12|35.72|37.11|35.71|37.12|35.72|37.09|35.69|12
1685187300000|2023-05-27 11:35:00|37.12|35.72|37.1|35.7|37.12|35.72|37.1|35.7|5
1685187600000|2023-05-27 11:40:00|37.09|35.69|37.09|35.69|37.09|35.69|37.09|35.69|1
1685187900000|2023-05-27 11:45:00|37.08|35.68|37.07|35.67|37.08|35.68|37.06|35.66|8
1685188200000|2023-05-27 11:50:00|37.08|35.68|37.08|35.68|37.08|35.68|37.05|35.65|7
1685188500000|2023-05-27 11:55:00|37.09|35.69|37.06|35.66|37.09|35.69|37.05|35.65|8
1685188800000|2023-05-27 12:00:00|37.07|35.67|37.03|35.63|37.07|35.67|37.03|35.63|25
1685189100000|2023-05-27 12:05:00|37.04|35.64|37.05|35.65|37.05|35.65|37.03|35.63|10
1685189400000|2023-05-27 12:10:00|37.06|35.66|37.07|35.67|37.08|35.68|37.06|35.66|12
1685189700000|2023-05-27 12:15:00|37.08|35.68|37.08|35.68|37.08|35.68|37.06|35.66|10
1685190000000|2023-05-27 12:20:00|37.09|35.69|37.08|35.68|37.09|35.69|37.08|35.68|8
1685190300000|2023-05-27 12:25:00|37.07|35.67|37.07|35.67|37.08|35.68|37.06|35.66|13
1685190600000|2023-05-27 12:30:00|37.08|35.68|37.07|35.67|37.08|35.68|37.05|35.65|13
1685190900000|2023-05-27 12:35:00|37.06|35.66|37.06|35.66|37.07|35.67|37.05|35.65|13
1685191200000|2023-05-27 12:40:00|37.05|35.65|37.05|35.65|37.08|35.68|37.05|35.65|10
1685191500000|2023-05-27 12:45:00|37.04|35.64|37.04|35.64|37.05|35.65|37.04|35.64|3
1685191800000|2023-05-27 12:50:00|37.05|35.65|37.06|35.66|37.07|35.67|37.05|35.65|6
1685192100000|2023-05-27 12:55:00|37.07|35.67|37.07|35.67|37.09|35.69|37.06|35.66|15
1685192400000|2023-05-27 13:00:00|37.08|35.68|37.08|35.68|37.08|35.68|37.07|35.67|11
1685192700000|2023-05-27 13:05:00|37.06|35.66|37.06|35.66|37.06|35.66|37.06|35.66|1
1685193000000|2023-05-27 13:10:00|37.05|35.65|37.08|35.68|37.08|35.68|37.05|35.65|3
1685193300000|2023-05-27 13:15:00|37.07|35.67|37.07|35.67|37.09|35.69|37.05|35.65|20
1685193600000|2023-05-27 13:20:00|37.06|35.66|37.1|35.7|37.12|35.72|37.06|35.66|30
1685193900000|2023-05-27 13:25:00|37.11|35.71|37.16|35.76|37.16|35.76|37.1|35.7|14
1685194200000|2023-05-27 13:30:00|37.15|35.75|37.12|35.72|37.16|35.76|37.12|35.72|16
1685194500000|2023-05-27 13:35:00|37.11|35.71|37.13|35.73|37.14|35.74|37.11|35.71|5
1685194800000|2023-05-27 13:40:00|37.14|35.74|37.12|35.72|37.14|35.74|37.12|35.72|8
1685195100000|2023-05-27 13:45:00|37.11|35.71|37.12|35.72|37.12|35.72|37.1|35.7|5
1685195400000|2023-05-27 13:50:00|37.13|35.73|37.1|35.7|37.13|35.73|37.08|35.68|12
1685195700000|2023-05-27 13:55:00|37.09|35.69|36.89|35.49|37.09|35.69|36.77|35.37|94
1685196000000|2023-05-27 14:00:00|36.88|35.48|36.98|35.58|36.99|35.59|36.87|35.47|67
1685196300000|2023-05-27 14:05:00|36.99|35.59|37|35.6|37.01|35.61|36.98|35.58|16
1685196600000|2023-05-27 14:10:00|36.99|35.59|36.98|35.58|37|35.6|36.97|35.57|14
1685196900000|2023-05-27 14:15:00|36.99|35.59|36.99|35.59|37|35.6|36.97|35.57|19
1685197200000|2023-05-27 14:20:00|36.98|35.58|37.08|35.68|37.08|35.68|36.98|35.58|17
1685197500000|2023-05-27 14:25:00|37.06|35.66|37.11|35.71|37.11|35.71|37.06|35.66|19
1685197800000|2023-05-27 14:30:00|37.1|35.7|37.08|35.68|37.12|35.72|37.07|35.67|11
1685198100000|2023-05-27 14:35:00|37.07|35.67|37.06|35.66|37.07|35.67|37.06|35.66|2
1685198400000|2023-05-27 14:40:00|37.08|35.68|37.08|35.68|37.08|35.68|37.07|35.67|7
1685198700000|2023-05-27 14:45:00|37.09|35.69|37.1|35.7|37.11|35.71|37.08|35.68|10
1685199000000|2023-05-27 14:50:00|37.09|35.69|37.05|35.65|37.1|35.7|37.05|35.65|17
1685199300000|2023-05-27 14:55:00|37.06|35.66|37.08|35.68|37.08|35.68|37.05|35.65|11
1685199600000|2023-05-27 15:00:00|37.09|35.69|37.04|35.64|37.09|35.69|37.03|35.63|12
1685199900000|2023-05-27 15:05:00|37.03|35.63|37.05|35.65|37.05|35.65|37.03|35.63|15
1685200200000|2023-05-27 15:10:00|37.06|35.66|37.06|35.66|37.07|35.67|37.05|35.65|9
1685200500000|2023-05-27 15:15:00|37.07|35.67|37.11|35.71|37.12|35.72|37.07|35.67|15
1685200800000|2023-05-27 15:20:00|37.1|35.7|37.07|35.67|37.1|35.7|37.07|35.67|20
1685201100000|2023-05-27 15:25:00|37.08|35.68|37.06|35.66|37.08|35.68|37.05|35.65|7
1685201400000|2023-05-27 15:30:00|37.07|35.67|37.11|35.71|37.11|35.71|37.06|35.66|14
1685201700000|2023-05-27 15:35:00|37.1|35.7|37.08|35.68|37.11|35.71|37.08|35.68|12
1685202000000|2023-05-27 15:40:00|37.07|35.67|37.06|35.66|37.07|35.67|37.05|35.65|6
1685202300000|2023-05-27 15:45:00|37.05|35.65|37.07|35.67|37.07|35.67|37.05|35.65|7
1685202600000|2023-05-27 15:50:00|37.08|35.68|37.06|35.66|37.09|35.69|37.05|35.65|10
1685202900000|2023-05-27 15:55:00|37.07|35.67|37.08|35.68|37.08|35.68|37.05|35.65|25
1685203200000|2023-05-27 16:00:00|37.09|35.69|37.05|35.65|37.1|35.7|37.05|35.65|29
1685203500000|2023-05-27 16:05:00|37.07|35.67|37.08|35.68|37.08|35.68|37.07|35.67|8
1685203800000|2023-05-27 16:10:00|37.07|35.67|37.08|35.68|37.08|35.68|37.07|35.67|8
1685204100000|2023-05-27 16:15:00|37.07|35.67|37.01|35.61|37.08|35.68|37|35.6|24
1685204400000|2023-05-27 16:20:00|37|35.6|36.97|35.57|37|35.6|36.95|35.55|22
1685204700000|2023-05-27 16:25:00|36.95|35.55|37|35.6|37|35.6|36.95|35.55|9
1685205000000|2023-05-27 16:30:00|37.01|35.61|36.99|35.59|37.01|35.61|36.98|35.58|24
1685205300000|2023-05-27 16:35:00|37|35.6|36.98|35.58|37.02|35.62|36.98|35.58|11
1685205600000|2023-05-27 16:40:00|36.97|35.57|36.99|35.59|36.99|35.59|36.95|35.55|27
1685205900000|2023-05-27 16:45:00|37|35.6|37.01|35.61|37.02|35.62|36.99|35.59|9
1685206200000|2023-05-27 16:50:00|37|35.6|37.02|35.62|37.02|35.62|37|35.6|9
1685206500000|2023-05-27 16:55:00|37.01|35.61|37.01|35.61|37.03|35.63|37.01|35.61|17
1685206800000|2023-05-27 17:00:00|37.02|35.62|36.99|35.59|37.02|35.62|36.99|35.59|10
1685207100000|2023-05-27 17:05:00|37|35.6|37.01|35.61|37.01|35.61|36.99|35.59|8
1685207400000|2023-05-27 17:10:00|37.02|35.62|37|35.6|37.02|35.62|36.99|35.59|11
1685207700000|2023-05-27 17:15:00|36.98|35.58|37.04|35.64|37.04|35.64|36.98|35.58|9
1685208000000|2023-05-27 17:20:00|37.03|35.63|37.03|35.63|37.05|35.65|37.03|35.63|6
1685208300000|2023-05-27 17:25:00|37.04|35.64|37.04|35.64|37.05|35.65|37.03|35.63|11
1685208600000|2023-05-27 17:30:00|37.03|35.63|37.06|35.66|37.06|35.66|37.03|35.63|12
1685208900000|2023-05-27 17:35:00|37.05|35.65|37.08|35.68|37.08|35.68|37.05|35.65|6
1685209200000|2023-05-27 17:40:00|37.1|35.7|37.07|35.67|37.1|35.7|37.05|35.65|12
1685209500000|2023-05-27 17:45:00|37.06|35.66|37.1|35.7|37.12|35.72|37.06|35.66|20
1685209800000|2023-05-27 17:50:00|37.11|35.71|37.1|35.7|37.11|35.71|37.07|35.67|11
1685210100000|2023-05-27 17:55:00|37.09|35.69|37.07|35.67|37.11|35.71|37.07|35.67|13
1685210400000|2023-05-27 18:00:00|37.08|35.68|37.07|35.67|37.08|35.68|37.06|35.66|14
1685210700000|2023-05-27 18:05:00|37.08|35.68|37.05|35.65|37.08|35.68|37.04|35.64|7
1685211000000|2023-05-27 18:10:00|37.06|35.66|37.09|35.69|37.09|35.69|37.06|35.66|4
1685211300000|2023-05-27 18:15:00|37.08|35.68|37.1|35.7|37.1|35.7|37.07|35.67|5
1685211600000|2023-05-27 18:20:00|37.09|35.69|37.1|35.7|37.1|35.7|37.08|35.68|5
1685211900000|2023-05-27 18:25:00|37.09|35.69|37.07|35.67|37.09|35.69|37.07|35.67|5
1685212200000|2023-05-27 18:30:00|37.06|35.66|37.15|35.75|37.16|35.76|37.06|35.66|36
1685212500000|2023-05-27 18:35:00|37.14|35.74|37.15|35.75|37.16|35.76|37.13|35.73|16
1685212800000|2023-05-27 18:40:00|37.16|35.76|37.14|35.74|37.16|35.76|37.14|35.74|10
1685213100000|2023-05-27 18:45:00|37.15|35.75|37.14|35.74|37.15|35.75|37.13|35.73|8
1685213400000|2023-05-27 18:50:00|37.13|35.73|37.09|35.69|37.14|35.74|37.07|35.67|16
1685213700000|2023-05-27 18:55:00|37.08|35.68|37.06|35.66|37.08|35.68|37.04|35.64|11
1685214000000|2023-05-27 19:00:00|37.07|35.67|37.11|35.71|37.12|35.72|37.07|35.67|20
1685214300000|2023-05-27 19:05:00|37.12|35.72|37.1|35.7|37.12|35.72|37.1|35.7|11
1685214600000|2023-05-27 19:10:00|37.12|35.72|37.11|35.71|37.13|35.73|37.11|35.71|4
1685214900000|2023-05-27 19:15:00|37.12|35.72|37.14|35.74|37.15|35.75|37.12|35.72|13
1685215200000|2023-05-27 19:20:00|37.15|35.75|37.14|35.74|37.15|35.75|37.14|35.74|14
1685215500000|2023-05-27 19:25:00|37.13|35.73|37.14|35.74|37.15|35.75|37.12|35.72|18
1685215800000|2023-05-27 19:30:00|37.13|35.73|37.16|35.76|37.16|35.76|37.12|35.72|12
1685216100000|2023-05-27 19:35:00|37.17|35.77|37.17|35.77|37.19|35.79|37.16|35.76|9
1685216400000|2023-05-27 19:40:00|37.16|35.76|37.19|35.79|37.19|35.79|37.16|35.76|9
1685216700000|2023-05-27 19:45:00|37.2|35.8|37.21|35.81|37.21|35.81|37.2|35.8|2
1685217000000|2023-05-27 19:50:00|37.22|35.82|37.2|35.8|37.22|35.82|37.2|35.8|13
1685217300000|2023-05-27 19:55:00|37.21|35.81|37.19|35.79|37.21|35.81|37.17|35.77|11
1685217600000|2023-05-27 20:00:00|37.2|35.8|37.2|35.8|37.21|35.81|37.19|35.79|7
1685217900000|2023-05-27 20:05:00|37.19|35.79|37.2|35.8|37.2|35.8|37.19|35.79|4
1685218200000|2023-05-27 20:10:00|37.21|35.81|37.2|35.8|37.21|35.81|37.2|35.8|14
1685218500000|2023-05-27 20:15:00|37.21|35.81|37.21|35.81|37.21|35.81|37.2|35.8|9
1685218800000|2023-05-27 20:20:00|37.2|35.8|37.22|35.82|37.22|35.82|37.2|35.8|5
1685219400000|2023-05-27 20:30:00|37.23|35.83|37.24|35.84|37.27|35.87|37.23|35.83|15
1685219700000|2023-05-27 20:35:00|37.23|35.83|37.22|35.82|37.24|35.84|37.22|35.82|10
1685220000000|2023-05-27 20:40:00|37.23|35.83|37.26|35.86|37.26|35.86|37.22|35.82|5
1685220300000|2023-05-27 20:45:00|37.25|35.85|37.24|35.84|37.26|35.86|37.23|35.83|15
1685220600000|2023-05-27 20:50:00|37.25|35.85|37.25|35.85|37.26|35.86|37.25|35.85|3
1685220900000|2023-05-27 20:55:00|37.26|35.86|37.26|35.86|37.26|35.86|37.25|35.85|9
1685221200000|2023-05-27 21:00:00|37.25|35.85|37.28|35.88|37.29|35.89|37.25|35.85|15
1685221500000|2023-05-27 21:05:00|37.27|35.87|37.31|35.91|37.31|35.91|37.27|35.87|17
1685221800000|2023-05-27 21:10:00|37.32|35.92|37.33|35.93|37.33|35.93|37.31|35.91|10
1685222100000|2023-05-27 21:15:00|37.32|35.92|37.3|35.9|37.32|35.92|37.29|35.89|8
1685222400000|2023-05-27 21:20:00|37.31|35.91|37.33|35.93|37.33|35.93|37.3|35.9|10
1685222700000|2023-05-27 21:25:00|37.32|35.92|37.27|35.87|37.33|35.93|37.27|35.87|12
1685223000000|2023-05-27 21:30:00|37.28|35.88|37.27|35.87|37.29|35.89|37.27|35.87|6
1685223300000|2023-05-27 21:35:00|37.28|35.88|37.27|35.87|37.28|35.88|37.27|35.87|18
1685223600000|2023-05-27 21:40:00|37.26|35.86|37.25|35.85|37.26|35.86|37.24|35.84|8
1685223900000|2023-05-27 21:45:00|37.26|35.86|37.27|35.87|37.28|35.88|37.26|35.86|8
1685224200000|2023-05-27 21:50:00|37.28|35.88|37.29|35.89|37.29|35.89|37.28|35.88|18
1685224500000|2023-05-27 21:55:00|37.3|35.9|37.3|35.9|37.3|35.9|37.3|35.9|1
1685224800000|2023-05-27 22:00:00|37.31|35.91|37.32|35.92|37.32|35.92|37.3|35.9|14
1685225100000|2023-05-27 22:05:00|37.33|35.93|37.32|35.92|37.33|35.93|37.32|35.92|4
1685225400000|2023-05-27 22:10:00|37.33|35.93|37.33|35.93|37.33|35.93|37.33|35.93|1
1685225700000|2023-05-27 22:15:00|37.34|35.94|37.31|35.91|37.34|35.94|37.3|35.9|10
1685226000000|2023-05-27 22:20:00|37.32|35.92|37.32|35.92|37.33|35.93|37.32|35.92|7
1685226300000|2023-05-27 22:25:00|37.33|35.93|37.34|35.94|37.34|35.94|37.32|35.92|8
1685226600000|2023-05-27 22:30:00|37.35|35.95|37.37|35.97|37.37|35.97|37.34|35.94|5
1685226900000|2023-05-27 22:35:00|37.36|35.96|37.36|35.96|37.39|35.99|37.36|35.96|11
1685227200000|2023-05-27 22:40:00|37.37|35.97|37.37|35.97|37.39|35.99|37.37|35.97|8
1685227500000|2023-05-27 22:45:00|37.39|35.99|37.44|36.04|37.44|36.04|37.38|35.98|14
1685227800000|2023-05-27 22:50:00|37.43|36.03|37.43|36.03|37.43|36.03|37.42|36.02|9
1685228100000|2023-05-27 22:55:00|37.44|36.04|37.42|36.02|37.44|36.04|37.42|36.02|3
1685228400000|2023-05-27 23:00:00|37.43|36.03|37.4|36|37.45|36.05|37.39|35.99|21
1685228700000|2023-05-27 23:05:00|37.41|36.01|37.34|35.94|37.41|36.01|37.34|35.94|22
1685229000000|2023-05-27 23:10:00|37.35|35.95|37.37|35.97|37.37|35.97|37.35|35.95|7
1685229300000|2023-05-27 23:15:00|37.38|35.98|37.34|35.94|37.38|35.98|37.34|35.94|6
1685229600000|2023-05-27 23:20:00|37.35|35.95|37.37|35.97|37.38|35.98|37.35|35.95|13
1685229900000|2023-05-27 23:25:00|37.36|35.96|37.33|35.93|37.36|35.96|37.33|35.93|6
1685230200000|2023-05-27 23:30:00|37.34|35.94|37.35|35.95|37.37|35.97|37.34|35.94|10
1685230500000|2023-05-27 23:35:00|37.36|35.96|37.38|35.98|37.38|35.98|37.36|35.96|2
1685230800000|2023-05-27 23:40:00|37.39|35.99|37.36|35.96|37.39|35.99|37.35|35.95|14
1685231100000|2023-05-27 23:45:00|37.37|35.97|37.37|35.97|37.37|35.97|37.36|35.96|3
1685231400000|2023-05-27 23:50:00|37.38|35.98|37.39|35.99|37.4|36|37.38|35.98|4
1685231700000|2023-05-27 23:55:00|37.4|36|37.39|35.99|37.4|36|37.39|35.99|12
1685232000000|2023-05-28 00:00:00|37.4|36|37.38|35.98|37.43|36.03|37.37|35.97|29
1685232300000|2023-05-28 00:05:00|37.37|35.97|37.35|35.95|37.37|35.97|37.34|35.94|13
1685232600000|2023-05-28 00:10:00|37.36|35.96|37.4|36|37.4|36|37.36|35.96|9
1685232900000|2023-05-28 00:15:00|37.39|35.99|37.35|35.95|37.4|36|37.33|35.93|23
1685233200000|2023-05-28 00:20:00|37.36|35.96|37.38|35.98|37.4|36|37.36|35.96|12
1685233500000|2023-05-28 00:25:00|37.39|35.99|37.38|35.98|37.39|35.99|37.37|35.97|6
1685233800000|2023-05-28 00:30:00|37.39|35.99|37.39|35.99|37.39|35.99|37.36|35.96|19
1685234100000|2023-05-28 00:35:00|37.4|36|37.46|36.06|37.46|36.06|37.4|36|17
1685234400000|2023-05-28 00:40:00|37.47|36.07|37.59|36.19|37.63|36.23|37.47|36.07|150
1685234700000|2023-05-28 00:45:00|37.6|36.2|37.64|36.24|37.66|36.26|37.58|36.18|51
1685235000000|2023-05-28 00:50:00|37.65|36.25|37.68|36.28|37.71|36.31|37.65|36.25|22
1685235300000|2023-05-28 00:55:00|37.69|36.29|37.76|36.36|37.81|36.41|37.68|36.28|71
1685235600000|2023-05-28 01:00:00|37.77|36.37|37.96|36.56|37.97|36.57|37.76|36.36|89
1685235900000|2023-05-28 01:05:00|37.95|36.55|38|36.6|38.01|36.61|37.89|36.49|73
1685236200000|2023-05-28 01:10:00|38.01|36.61|38.02|36.62|38.12|36.72|37.99|36.59|73
1685236500000|2023-05-28 01:15:00|38.01|36.61|38.07|36.67|38.13|36.73|38|36.6|87
1685236800000|2023-05-28 01:20:00|38.06|36.66|38.07|36.67|38.08|36.68|38.03|36.63|56
1685237100000|2023-05-28 01:25:00|38.06|36.66|38.05|36.65|38.11|36.71|38|36.6|57
1685237400000|2023-05-28 01:30:00|38.04|36.64|37.96|36.56|38.05|36.65|37.96|36.56|45
1685237700000|2023-05-28 01:35:00|37.97|36.57|37.99|36.59|37.99|36.59|37.95|36.55|30
1685238000000|2023-05-28 01:40:00|37.98|36.58|37.99|36.59|38.04|36.64|37.98|36.58|26
1685238300000|2023-05-28 01:45:00|38|36.6|37.97|36.57|38.01|36.61|37.97|36.57|32
1685238600000|2023-05-28 01:50:00|37.98|36.58|37.93|36.53|37.99|36.59|37.93|36.53|26
1685238900000|2023-05-28 01:55:00|37.95|36.55|37.94|36.54|37.96|36.56|37.93|36.53|20
1685239200000|2023-05-28 02:00:00|37.95|36.55|37.92|36.52|37.97|36.57|37.92|36.52|28
1685239500000|2023-05-28 02:05:00|37.93|36.53|37.92|36.52|37.95|36.55|37.92|36.52|14
1685239800000|2023-05-28 02:10:00|37.93|36.53|37.92|36.52|37.93|36.53|37.92|36.52|10
1685240100000|2023-05-28 02:15:00|37.9|36.5|37.92|36.52|37.93|36.53|37.9|36.5|14
1685240400000|2023-05-28 02:20:00|37.91|36.51|37.94|36.54|37.94|36.54|37.91|36.51|12
1685240700000|2023-05-28 02:25:00|37.95|36.55|37.9|36.5|37.95|36.55|37.89|36.49|9
1685241000000|2023-05-28 02:30:00|37.89|36.49|37.87|36.47|37.89|36.49|37.86|36.46|5
1685241300000|2023-05-28 02:35:00|37.86|36.46|37.83|36.43|37.88|36.48|37.83|36.43|19
1685241600000|2023-05-28 02:40:00|37.84|36.44|37.81|36.41|37.86|36.46|37.81|36.41|16
1685241900000|2023-05-28 02:45:00|37.82|36.42|37.81|36.41|37.84|36.44|37.81|36.41|36
1685242200000|2023-05-28 02:50:00|37.82|36.42|37.8|36.4|37.82|36.42|37.79|36.39|11
1685242500000|2023-05-28 02:55:00|37.81|36.41|37.8|36.4|37.83|36.43|37.79|36.39|20
1685242800000|2023-05-28 03:00:00|37.81|36.41|37.86|36.46|37.86|36.46|37.81|36.41|12
1685243100000|2023-05-28 03:05:00|37.85|36.45|37.86|36.46|37.87|36.47|37.83|36.43|21
1685243400000|2023-05-28 03:10:00|37.87|36.47|37.87|36.47|37.89|36.49|37.86|36.46|28
1685243700000|2023-05-28 03:15:00|37.88|36.48|37.93|36.53|37.94|36.54|37.88|36.48|36
1685244000000|2023-05-28 03:20:00|37.92|36.52|37.91|36.51|37.94|36.54|37.9|36.5|12
1685244300000|2023-05-28 03:25:00|37.9|36.5|37.89|36.49|37.91|36.51|37.88|36.48|10
1685244600000|2023-05-28 03:30:00|37.88|36.48|37.88|36.48|37.88|36.48|37.86|36.46|7
1685244900000|2023-05-28 03:35:00|37.89|36.49|37.9|36.5|37.96|36.56|37.89|36.49|32
1685245200000|2023-05-28 03:40:00|37.91|36.51|37.99|36.59|38|36.6|37.91|36.51|20
1685245500000|2023-05-28 03:45:00|38|36.6|38.02|36.62|38.05|36.65|38|36.6|14
1685245800000|2023-05-28 03:50:00|38.03|36.63|38.03|36.63|38.05|36.65|38.01|36.61|26
1685246100000|2023-05-28 03:55:00|38.04|36.64|37.99|36.59|38.06|36.66|37.98|36.58|16
1685246400000|2023-05-28 04:00:00|38|36.6|38.07|36.67|38.08|36.68|38|36.6|28
1685246700000|2023-05-28 04:05:00|38.08|36.68|38.08|36.68|38.11|36.71|38.07|36.67|13
1685247000000|2023-05-28 04:10:00|38.09|36.69|38.09|36.69|38.11|36.71|38.08|36.68|9
1685247300000|2023-05-28 04:15:00|38.1|36.7|38.1|36.7|38.11|36.71|38.09|36.69|5
1685247600000|2023-05-28 04:20:00|38.11|36.71|38.14|36.74|38.14|36.74|38.11|36.71|8
1685247900000|2023-05-28 04:25:00|38.13|36.73|38.11|36.71|38.16|36.76|38.1|36.7|29
1685248200000|2023-05-28 04:30:00|38.12|36.72|38.07|36.67|38.14|36.74|38.07|36.67|28
1685248500000|2023-05-28 04:35:00|38.06|36.66|38.06|36.66|38.08|36.68|38.06|36.66|15
1685248800000|2023-05-28 04:40:00|38.07|36.67|37.97|36.57|38.08|36.68|37.96|36.56|36
1685249100000|2023-05-28 04:45:00|37.98|36.58|38.02|36.62|38.03|36.63|37.98|36.58|27
1685249400000|2023-05-28 04:50:00|38.03|36.63|37.98|36.58|38.03|36.63|37.98|36.58|18
1685249700000|2023-05-28 04:55:00|37.97|36.57|37.92|36.52|37.97|36.57|37.92|36.52|23
1685250000000|2023-05-28 05:00:00|37.93|36.53|37.94|36.54|37.96|36.56|37.93|36.53|16
1685250300000|2023-05-28 05:05:00|37.93|36.53|37.94|36.54|37.97|36.57|37.93|36.53|14
1685250600000|2023-05-28 05:10:00|37.95|36.55|37.94|36.54|37.95|36.55|37.94|36.54|18
1685250900000|2023-05-28 05:15:00|37.95|36.55|37.95|36.55|37.98|36.58|37.95|36.55|22
1685251200000|2023-05-28 05:20:00|37.96|36.56|37.94|36.54|37.96|36.56|37.94|36.54|13
1685251500000|2023-05-28 05:25:00|37.95|36.55|37.94|36.54|37.95|36.55|37.93|36.53|6
1685251800000|2023-05-28 05:30:00|37.95|36.55|37.96|36.56|37.97|36.57|37.94|36.54|11
1685252100000|2023-05-28 05:35:00|37.97|36.57|37.96|36.56|37.97|36.57|37.96|36.56|2
1685252400000|2023-05-28 05:40:00|37.97|36.57|37.93|36.53|37.97|36.57|37.92|36.52|11
1685252700000|2023-05-28 05:45:00|37.94|36.54|38.02|36.62|38.03|36.63|37.94|36.54|20
1685253000000|2023-05-28 05:50:00|38.03|36.63|38.08|36.68|38.08|36.68|38.02|36.62|18
1685253300000|2023-05-28 05:55:00|38.09|36.69|38.08|36.68|38.09|36.69|38.07|36.67|14
1685253600000|2023-05-28 06:00:00|38.09|36.69|38.09|36.69|38.11|36.71|38.07|36.67|15
1685253900000|2023-05-28 06:05:00|38.08|36.68|38.04|36.64|38.08|36.68|38.04|36.64|20
1685254200000|2023-05-28 06:10:00|38.03|36.63|38.04|36.64|38.04|36.64|38.03|36.63|8
1685254500000|2023-05-28 06:15:00|38.05|36.65|38.05|36.65|38.09|36.69|38.05|36.65|19
1685254800000|2023-05-28 06:20:00|38.06|36.66|38.06|36.66|38.06|36.66|38.04|36.64|13
1685255100000|2023-05-28 06:25:00|38.07|36.67|38.09|36.69|38.09|36.69|38.07|36.67|4
1685255400000|2023-05-28 06:30:00|38.1|36.7|38.06|36.66|38.1|36.7|38.06|36.66|19
1685255700000|2023-05-28 06:35:00|38.07|36.67|38.03|36.63|38.07|36.67|38.03|36.63|11
1685256000000|2023-05-28 06:40:00|38.02|36.62|38.01|36.61|38.03|36.63|38.01|36.61|6
1685256300000|2023-05-28 06:45:00|38|36.6|38|36.6|38.02|36.62|38|36.6|17
1685256600000|2023-05-28 06:50:00|38.01|36.61|37.99|36.59|38.01|36.61|37.99|36.59|5
1685256900000|2023-05-28 06:55:00|37.98|36.58|38|36.6|38|36.6|37.97|36.57|4
1685257200000|2023-05-28 07:00:00|38.01|36.61|38.05|36.65|38.06|36.66|38.01|36.61|11
1685257500000|2023-05-28 07:05:00|38.06|36.66|38.07|36.67|38.07|36.67|38.05|36.65|12
1685257800000|2023-05-28 07:10:00|38.08|36.68|38.07|36.67|38.09|36.69|38.06|36.66|8
1685258100000|2023-05-28 07:15:00|38.08|36.68|38.08|36.68|38.09|36.69|38.07|36.67|5
1685258400000|2023-05-28 07:20:00|38.07|36.67|38.03|36.63|38.07|36.67|38.03|36.63|11
1685258700000|2023-05-28 07:25:00|38.02|36.62|38.03|36.63|38.04|36.64|38.02|36.62|16
1685259000000|2023-05-28 07:30:00|38.04|36.64|38.03|36.63|38.04|36.64|38.02|36.62|4
1685259300000|2023-05-28 07:35:00|38.04|36.64|38.07|36.67|38.07|36.67|38.04|36.64|6
1685259600000|2023-05-28 07:40:00|38.08|36.68|38.08|36.68|38.09|36.69|38.08|36.68|3
1685259900000|2023-05-28 07:45:00|38.09|36.69|38.07|36.67|38.1|36.7|38.07|36.67|5
1685260200000|2023-05-28 07:50:00|38.08|36.68|38.06|36.66|38.08|36.68|38.05|36.65|9
1685260500000|2023-05-28 07:55:00|38.07|36.67|38.08|36.68|38.09|36.69|38.06|36.66|20
1685260800000|2023-05-28 08:00:00|38.07|36.67|38.07|36.67|38.09|36.69|38.07|36.67|9
1685261100000|2023-05-28 08:05:00|38.06|36.66|38.01|36.61|38.07|36.67|38.01|36.61|10
1685261400000|2023-05-28 08:10:00|38.02|36.62|37.96|36.56|38.02|36.62|37.92|36.52|37
1685261700000|2023-05-28 08:15:00|37.97|36.57|37.86|36.46|37.98|36.58|37.85|36.45|33
1685262000000|2023-05-28 08:20:00|37.87|36.47|37.48|36.08|37.88|36.48|37.44|36.04|244
1685262300000|2023-05-28 08:25:00|37.47|36.07|37.63|36.23|37.64|36.24|37.4|36|81
1685262600000|2023-05-28 08:30:00|37.64|36.24|37.69|36.29|37.69|36.29|37.6|36.2|46
1685262900000|2023-05-28 08:35:00|37.7|36.3|37.81|36.41|37.88|36.48|37.67|36.27|106
1685263200000|2023-05-28 08:40:00|37.8|36.4|37.71|36.31|37.81|36.41|37.68|36.28|53
1685263500000|2023-05-28 08:45:00|37.7|36.3|37.75|36.35|37.77|36.37|37.69|36.29|32
1685263800000|2023-05-28 08:50:00|37.76|36.36|38.15|36.75|38.15|36.75|37.76|36.36|75
1685264100000|2023-05-28 08:55:00|38.16|36.76|38.02|36.62|38.33|36.93|37.99|36.59|152
1685264400000|2023-05-28 09:00:00|38|36.6|38.08|36.68|38.13|36.73|37.99|36.59|72
1685264700000|2023-05-28 09:05:00|38.07|36.67|38.01|36.61|38.08|36.68|37.99|36.59|31
1685265000000|2023-05-28 09:10:00|38|36.6|37.98|36.58|38.04|36.64|37.97|36.57|33
1685265300000|2023-05-28 09:15:00|37.97|36.57|37.92|36.52|37.99|36.59|37.91|36.51|72
1685265600000|2023-05-28 09:20:00|37.93|36.53|37.9|36.5|37.95|36.55|37.9|36.5|16
1685265900000|2023-05-28 09:25:00|37.91|36.51|37.98|36.58|37.98|36.58|37.9|36.5|30
1685266200000|2023-05-28 09:30:00|37.99|36.59|37.93|36.53|37.99|36.59|37.93|36.53|20
1685266500000|2023-05-28 09:35:00|37.94|36.54|37.94|36.54|37.95|36.55|37.94|36.54|3
1685266800000|2023-05-28 09:40:00|37.95|36.55|37.91|36.51|37.95|36.55|37.91|36.51|7
1685267100000|2023-05-28 09:45:00|37.9|36.5|37.92|36.52|37.93|36.53|37.9|36.5|11
1685267400000|2023-05-28 09:50:00|37.93|36.53|37.88|36.48|37.93|36.53|37.88|36.48|10
1685267700000|2023-05-28 09:55:00|37.87|36.47|37.86|36.46|37.89|36.49|37.86|36.46|16
1685268000000|2023-05-28 10:00:00|37.87|36.47|37.89|36.49|37.89|36.49|37.87|36.47|3
1685268600000|2023-05-28 10:10:00|37.9|36.5|37.93|36.53|38.03|36.63|37.9|36.5|37
1685268900000|2023-05-28 10:15:00|37.94|36.54|37.94|36.54|37.95|36.55|37.94|36.54|9
1685269200000|2023-05-28 10:20:00|37.93|36.53|37.94|36.54|37.95|36.55|37.92|36.52|6
1685269500000|2023-05-28 10:25:00|37.93|36.53|37.98|36.58|37.98|36.58|37.91|36.51|35
1685269800000|2023-05-28 10:30:00|37.97|36.57|38.02|36.62|38.06|36.66|37.97|36.57|43
1685270100000|2023-05-28 10:35:00|38.03|36.63|38.04|36.64|38.05|36.65|38.02|36.62|10
1685270400000|2023-05-28 10:40:00|38.03|36.63|38.02|36.62|38.04|36.64|37.98|36.58|25
1685270700000|2023-05-28 10:45:00|38.01|36.61|37.99|36.59|38.02|36.62|37.98|36.58|15
1685271000000|2023-05-28 10:50:00|38|36.6|38.12|36.72|38.13|36.73|38|36.6|19
1685271300000|2023-05-28 10:55:00|38.11|36.71|38.17|36.77|38.17|36.77|38.11|36.71|30
1685271600000|2023-05-28 11:00:00|38.16|36.76|38.37|36.97|38.41|37.01|38.16|36.76|105
1685271900000|2023-05-28 11:05:00|38.36|36.96|38.4|37|38.41|37.01|38.33|36.93|55
1685272200000|2023-05-28 11:10:00|38.41|37.01|38.48|37.08|38.48|37.08|38.4|37|31
1685272500000|2023-05-28 11:15:00|38.47|37.07|38.52|37.12|38.53|37.13|38.42|37.02|105
1685272800000|2023-05-28 11:20:00|38.51|37.11|38.37|36.97|38.55|37.15|38.32|36.92|113
1685273100000|2023-05-28 11:25:00|38.38|36.98|38.41|37.01|38.42|37.02|38.34|36.94|43
1685273400000|2023-05-28 11:30:00|38.4|37|38.38|36.98|38.41|37.01|38.33|36.93|33
1685273700000|2023-05-28 11:35:00|38.37|36.97|38.32|36.92|38.37|36.97|38.28|36.88|43
1685274000000|2023-05-28 11:40:00|38.33|36.93|38.31|36.91|38.35|36.95|38.31|36.91|18
1685274300000|2023-05-28 11:45:00|38.32|36.92|38.32|36.92|38.38|36.98|38.32|36.92|16
1685274600000|2023-05-28 11:50:00|38.33|36.93|38.3|36.9|38.33|36.93|38.3|36.9|9
1685274900000|2023-05-28 11:55:00|38.29|36.89|38.27|36.87|38.31|36.91|38.27|36.87|11
1685275200000|2023-05-28 12:00:00|38.28|36.88|38.36|36.96|38.41|37.01|38.28|36.88|32
1685275500000|2023-05-28 12:05:00|38.37|36.97|38.42|37.02|38.44|37.04|38.37|36.97|17
1685275800000|2023-05-28 12:10:00|38.41|37.01|38.47|37.07|38.48|37.08|38.41|37.01|15
1685276100000|2023-05-28 12:15:00|38.48|37.08|38.48|37.08|38.53|37.13|38.48|37.08|18
1685276400000|2023-05-28 12:20:00|38.49|37.09|38.44|37.04|38.49|37.09|38.44|37.04|12
1685276700000|2023-05-28 12:25:00|38.43|37.03|38.45|37.05|38.46|37.06|38.41|37.01|25
1685277000000|2023-05-28 12:30:00|38.44|37.04|38.34|36.94|38.46|37.06|38.34|36.94|68
1685277300000|2023-05-28 12:35:00|38.35|36.95|38.37|36.97|38.41|37.01|38.34|36.94|39
1685277600000|2023-05-28 12:40:00|38.38|36.98|38.37|36.97|38.43|37.03|38.37|36.97|16
1685277900000|2023-05-28 12:45:00|38.38|36.98|38.37|36.97|38.41|37.01|38.36|36.96|16
1685278200000|2023-05-28 12:50:00|38.36|36.96|38.34|36.94|38.38|36.98|38.34|36.94|25
1685278500000|2023-05-28 12:55:00|38.35|36.95|38.41|37.01|38.43|37.03|38.34|36.94|60
1685278800000|2023-05-28 13:00:00|38.42|37.02|38.39|36.99|38.45|37.05|38.39|36.99|24
1685279100000|2023-05-28 13:05:00|38.4|37|38.43|37.03|38.46|37.06|38.39|36.99|18
1685279400000|2023-05-28 13:10:00|38.42|37.02|38.4|37|38.43|37.03|38.4|37|21
1685279700000|2023-05-28 13:15:00|38.41|37.01|38.41|37.01|38.43|37.03|38.4|37|25
1685280000000|2023-05-28 13:20:00|38.42|37.02|38.46|37.06|38.49|37.09|38.4|37|39
1685280300000|2023-05-28 13:25:00|38.47|37.07|38.45|37.05|38.51|37.11|38.44|37.04|43
1685280600000|2023-05-28 13:30:00|38.47|37.07|38.5|37.1|38.52|37.12|38.46|37.06|28
1685280900000|2023-05-28 13:35:00|38.51|37.11|38.64|37.24|38.66|37.26|38.5|37.1|44
1685281200000|2023-05-28 13:40:00|38.59|37.19|38.48|37.08|38.59|37.19|38.44|37.04|82
1685281500000|2023-05-28 13:45:00|38.47|37.07|38.41|37.01|38.48|37.08|38.39|36.99|56
1685281800000|2023-05-28 13:50:00|38.42|37.02|38.51|37.11|38.53|37.13|38.41|37.01|38
1685282100000|2023-05-28 13:55:00|38.52|37.12|38.46|37.06|38.52|37.12|38.44|37.04|24
1685282400000|2023-05-28 14:00:00|38.45|37.05|38.41|37.01|38.45|37.05|38.39|36.99|23
1685282700000|2023-05-28 14:05:00|38.42|37.02|38.41|37.01|38.44|37.04|38.41|37.01|22
1685283000000|2023-05-28 14:10:00|38.42|37.02|38.43|37.03|38.44|37.04|38.42|37.02|12
1685283300000|2023-05-28 14:15:00|38.42|37.02|38.36|36.96|38.42|37.02|38.36|36.96|47
1685283600000|2023-05-28 14:20:00|38.35|36.95|38.33|36.93|38.37|36.97|38.32|36.92|25
1685283900000|2023-05-28 14:25:00|38.34|36.94|38.31|36.91|38.34|36.94|38.3|36.9|20
1685284200000|2023-05-28 14:30:00|38.3|36.9|38.34|36.94|38.34|36.94|38.3|36.9|11
1685284500000|2023-05-28 14:35:00|38.33|36.93|38.35|36.95|38.35|36.95|38.33|36.93|3
1685284800000|2023-05-28 14:40:00|38.34|36.94|38.32|36.92|38.34|36.94|38.31|36.91|5
1685285100000|2023-05-28 14:45:00|38.31|36.91|38.26|36.86|38.32|36.92|38.25|36.85|20
1685285400000|2023-05-28 14:50:00|38.25|36.85|38.24|36.84|38.26|36.86|38.22|36.82|17
1685285700000|2023-05-28 14:55:00|38.25|36.85|38.25|36.85|38.27|36.87|38.25|36.85|7
1685286000000|2023-05-28 15:00:00|38.26|36.86|38.26|36.86|38.27|36.87|38.19|36.79|41
1685286300000|2023-05-28 15:05:00|38.27|36.87|38.29|36.89|38.32|36.92|38.26|36.86|15
1685286600000|2023-05-28 15:10:00|38.28|36.88|38.28|36.88|38.3|36.9|38.27|36.87|16
1685286900000|2023-05-28 15:15:00|38.27|36.87|38.28|36.88|38.3|36.9|38.25|36.85|20
1685287200000|2023-05-28 15:20:00|38.27|36.87|38.28|36.88|38.33|36.93|38.27|36.87|57
1685287500000|2023-05-28 15:25:00|38.27|36.87|38.23|36.83|38.29|36.89|38.22|36.82|25
1685287800000|2023-05-28 15:30:00|38.24|36.84|38.26|36.86|38.3|36.9|38.22|36.82|55
1685288100000|2023-05-28 15:35:00|38.27|36.87|38.31|36.91|38.31|36.91|38.27|36.87|16
1685288400000|2023-05-28 15:40:00|38.3|36.9|38.25|36.85|38.3|36.9|38.23|36.83|30
1685288700000|2023-05-28 15:45:00|38.24|36.84|38.22|36.82|38.24|36.84|38.22|36.82|13
1685289000000|2023-05-28 15:50:00|38.21|36.81|38.29|36.89|38.3|36.9|38.21|36.81|27
1685289300000|2023-05-28 15:55:00|38.3|36.9|38.32|36.92|38.32|36.92|38.29|36.89|11
1685289600000|2023-05-28 16:00:00|38.31|36.91|38.31|36.91|38.32|36.92|38.26|36.86|19
1685289900000|2023-05-28 16:05:00|38.3|36.9|38.31|36.91|38.32|36.92|38.29|36.89|12
1685290200000|2023-05-28 16:10:00|38.3|36.9|38.32|36.92|38.33|36.93|38.3|36.9|25
1685290500000|2023-05-28 16:15:00|38.31|36.91|38.26|36.86|38.33|36.93|38.24|36.84|36
1685290800000|2023-05-28 16:20:00|38.25|36.85|38.31|36.91|38.31|36.91|38.25|36.85|27
1685291100000|2023-05-28 16:25:00|38.32|36.92|38.36|36.96|38.36|36.96|38.32|36.92|4
1685291400000|2023-05-28 16:30:00|38.35|36.95|38.39|36.99|38.39|36.99|38.34|36.94|13
1685291700000|2023-05-28 16:35:00|38.4|37|38.42|37.02|38.43|37.03|38.39|36.99|11
1685292000000|2023-05-28 16:40:00|38.41|37.01|38.38|36.98|38.41|37.01|38.38|36.98|12
1685292300000|2023-05-28 16:45:00|38.37|36.97|38.35|36.95|38.37|36.97|38.34|36.94|19
1685292600000|2023-05-28 16:50:00|38.36|36.96|38.37|36.97|38.37|36.97|38.36|36.96|6
1685292900000|2023-05-28 16:55:00|38.36|36.96|38.37|36.97|38.37|36.97|38.33|36.93|14
1685293200000|2023-05-28 17:00:00|38.35|36.95|38.35|36.95|38.35|36.95|38.33|36.93|7
1685293500000|2023-05-28 17:05:00|38.34|36.94|38.32|36.92|38.34|36.94|38.29|36.89|17
1685293800000|2023-05-28 17:10:00|38.33|36.93|38.34|36.94|38.35|36.95|38.33|36.93|12
1685294100000|2023-05-28 17:15:00|38.33|36.93|38.35|36.95|38.35|36.95|38.32|36.92|13
1685294400000|2023-05-28 17:20:00|38.34|36.94|38.41|37.01|38.42|37.02|38.34|36.94|14
1685294700000|2023-05-28 17:25:00|38.4|37|38.45|37.05|38.47|37.07|38.38|36.98|31
1685295000000|2023-05-28 17:30:00|38.44|37.04|38.42|37.02|38.45|37.05|38.39|36.99|33
1685295300000|2023-05-28 17:35:00|38.41|37.01|38.43|37.03|38.45|37.05|38.39|36.99|29
1685295600000|2023-05-28 17:40:00|38.42|37.02|38.44|37.04|38.47|37.07|38.39|36.99|55
1685295900000|2023-05-28 17:45:00|38.43|37.03|38.38|36.98|38.44|37.04|38.37|36.97|38
1685296200000|2023-05-28 17:50:00|38.37|36.97|38.38|36.98|38.38|36.98|38.37|36.97|4
1685296500000|2023-05-28 17:55:00|38.39|36.99|38.4|37|38.4|37|38.38|36.98|12
1685296800000|2023-05-28 18:00:00|38.39|36.99|38.38|36.98|38.39|36.99|38.32|36.92|34
1685297100000|2023-05-28 18:05:00|38.37|36.97|38.36|36.96|38.38|36.98|38.35|36.95|12
1685297400000|2023-05-28 18:10:00|38.35|36.95|38.41|37.01|38.42|37.02|38.35|36.95|17
1685297700000|2023-05-28 18:15:00|38.4|37|38.41|37.01|38.46|37.06|38.39|36.99|39
1685298000000|2023-05-28 18:20:00|38.42|37.02|38.61|37.21|38.61|37.21|38.42|37.02|128
1685298300000|2023-05-28 18:25:00|38.6|37.2|38.59|37.19|38.61|37.21|38.52|37.12|61
1685298600000|2023-05-28 18:30:00|38.58|37.18|38.5|37.1|38.6|37.2|38.45|37.05|63
1685298900000|2023-05-28 18:35:00|38.51|37.11|38.6|37.2|38.62|37.22|38.49|37.09|48
1685299200000|2023-05-28 18:40:00|38.61|37.21|38.6|37.2|38.61|37.21|38.56|37.16|26
1685299500000|2023-05-28 18:45:00|38.59|37.19|38.5|37.1|38.59|37.19|38.47|37.07|40
1685299800000|2023-05-28 18:50:00|38.51|37.11|38.63|37.23|38.63|37.23|38.5|37.1|22
1685300100000|2023-05-28 18:55:00|38.62|37.22|38.56|37.16|38.63|37.23|38.55|37.15|35
1685300400000|2023-05-28 19:00:00|38.57|37.17|38.51|37.11|38.57|37.17|38.51|37.11|43
1685300700000|2023-05-28 19:05:00|38.52|37.12|38.57|37.17|38.57|37.17|38.52|37.12|14
1685301000000|2023-05-28 19:10:00|38.56|37.16|38.6|37.2|38.61|37.21|38.55|37.15|39
1685301300000|2023-05-28 19:15:00|38.61|37.21|38.55|37.15|38.61|37.21|38.53|37.13|27
1685301600000|2023-05-28 19:20:00|38.56|37.16|38.6|37.2|38.62|37.22|38.56|37.16|17
1685301900000|2023-05-28 19:25:00|38.59|37.19|38.57|37.17|38.6|37.2|38.57|37.17|11
1685302200000|2023-05-28 19:30:00|38.56|37.16|38.61|37.21|38.64|37.24|38.56|37.16|20
1685302500000|2023-05-28 19:35:00|38.6|37.2|38.61|37.21|38.62|37.22|38.58|37.18|24
1685302800000|2023-05-28 19:40:00|38.6|37.2|38.53|37.13|38.6|37.2|38.5|37.1|22
1685303100000|2023-05-28 19:45:00|38.52|37.12|38.4|37|38.52|37.12|38.38|36.98|55
1685303400000|2023-05-28 19:50:00|38.41|37.01|38.39|36.99|38.44|37.04|38.39|36.99|39
1685303700000|2023-05-28 19:55:00|38.4|37|38.42|37.02|38.42|37.02|38.38|36.98|25
1685304000000|2023-05-28 20:00:00|38.43|37.03|38.48|37.08|38.51|37.11|38.43|37.03|34
1685304300000|2023-05-28 20:05:00|38.47|37.07|38.47|37.07|38.49|37.09|38.47|37.07|15
1685304600000|2023-05-28 20:10:00|38.46|37.06|38.46|37.06|38.47|37.07|38.46|37.06|5
1685304900000|2023-05-28 20:15:00|38.45|37.05|38.46|37.06|38.48|37.08|38.45|37.05|12
1685305200000|2023-05-28 20:20:00|38.47|37.07|38.54|37.14|38.54|37.14|38.46|37.06|33
1685305500000|2023-05-28 20:25:00|38.55|37.15|38.52|37.12|38.56|37.16|38.51|37.11|17
1685305800000|2023-05-28 20:30:00|38.51|37.11|38.51|37.11|38.54|37.14|38.5|37.1|13
1685306100000|2023-05-28 20:35:00|38.5|37.1|38.48|37.08|38.51|37.11|38.48|37.08|9
1685306400000|2023-05-28 20:40:00|38.47|37.07|38.51|37.11|38.52|37.12|38.47|37.07|13
1685306700000|2023-05-28 20:45:00|38.5|37.1|38.49|37.09|38.53|37.13|38.48|37.08|24
1685307000000|2023-05-28 20:50:00|38.5|37.1|38.48|37.08|38.51|37.11|38.48|37.08|18
1685307300000|2023-05-28 20:55:00|38.47|37.07|38.5|37.1|38.5|37.1|38.46|37.06|29
1685307600000|2023-05-28 21:00:00|38.51|37.11|38.51|37.11|38.53|37.13|38.51|37.11|7
1685307900000|2023-05-28 21:05:00|38.5|37.1|38.4|37|38.5|37.1|38.4|37|17
1685308200000|2023-05-28 21:10:00|38.39|36.99|38.45|37.05|38.45|37.05|38.39|36.99|13
1685308500000|2023-05-28 21:15:00|38.44|37.04|38.42|37.02|38.45|37.05|38.42|37.02|11
1685308800000|2023-05-28 21:20:00|38.41|37.01|38.41|37.01|38.41|37.01|38.4|37|9
1685309100000|2023-05-28 21:25:00|38.42|37.02|38.44|37.04|38.46|37.06|38.42|37.02|8
1685309400000|2023-05-28 21:30:00|38.43|37.03|38.42|37.02|38.44|37.04|38.42|37.02|20
1685309700000|2023-05-28 21:35:00|38.43|37.03|38.49|37.09|38.5|37.1|38.42|37.02|19
1685310000000|2023-05-28 21:40:00|38.48|37.08|38.42|37.02|38.49|37.09|38.41|37.01|32
1685310300000|2023-05-28 21:45:00|38.41|37.01|38.53|37.13|38.57|37.17|38.41|37.01|65
1685310600000|2023-05-28 21:50:00|38.54|37.14|38.6|37.2|38.61|37.21|38.54|37.14|23
1685310900000|2023-05-28 21:55:00|38.61|37.21|38.69|37.29|38.69|37.29|38.6|37.2|20
1685311200000|2023-05-28 22:00:00|38.7|37.3|38.98|37.58|39.15|37.75|38.69|37.29|208
1685311500000|2023-05-28 22:05:00|38.99|37.59|38.97|37.57|39.02|37.62|38.95|37.55|103
1685311800000|2023-05-28 22:10:00|38.98|37.58|38.96|37.56|39.07|37.67|38.95|37.55|85
1685312100000|2023-05-28 22:15:00|38.97|37.57|38.96|37.56|38.99|37.59|38.92|37.52|72
1685312400000|2023-05-28 22:20:00|38.98|37.58|39.03|37.63|39.05|37.65|38.97|37.57|69
1685312700000|2023-05-28 22:25:00|39.04|37.64|39.02|37.62|39.08|37.68|39.01|37.61|55
1685313000000|2023-05-28 22:30:00|39.01|37.61|38.93|37.53|39.06|37.66|38.93|37.53|49
1685313300000|2023-05-28 22:35:00|38.92|37.52|38.92|37.52|38.96|37.56|38.9|37.5|41
1685313600000|2023-05-28 22:40:00|38.93|37.53|38.93|37.53|38.96|37.56|38.87|37.47|49
1685313900000|2023-05-28 22:45:00|38.94|37.54|38.98|37.58|39.02|37.62|38.94|37.54|48
1685314200000|2023-05-28 22:50:00|38.99|37.59|38.93|37.53|39.01|37.61|38.93|37.53|33
1685314500000|2023-05-28 22:55:00|38.94|37.54|39.01|37.61|39.01|37.61|38.93|37.53|42
1685314800000|2023-05-28 23:00:00|39.02|37.62|39.04|37.64|39.05|37.65|39|37.6|40
1685315100000|2023-05-28 23:05:00|39.05|37.65|39.02|37.62|39.05|37.65|39.01|37.61|22
1685315400000|2023-05-28 23:10:00|39.03|37.63|39.1|37.7|39.11|37.71|39.02|37.62|33
1685315700000|2023-05-28 23:15:00|39.11|37.71|39.05|37.65|39.13|37.73|39.03|37.63|65
1685316000000|2023-05-28 23:20:00|39.04|37.64|39.05|37.65|39.09|37.69|39.04|37.64|24
1685316300000|2023-05-28 23:25:00|39.06|37.66|39.02|37.62|39.07|37.67|39.01|37.61|9
1685316600000|2023-05-28 23:30:00|39.03|37.63|39|37.6|39.04|37.64|38.98|37.58|25
1685316900000|2023-05-28 23:35:00|39.01|37.61|38.94|37.54|39.01|37.61|38.94|37.54|26
1685317200000|2023-05-28 23:40:00|38.95|37.55|38.98|37.58|38.98|37.58|38.94|37.54|21
1685317500000|2023-05-28 23:45:00|38.99|37.59|39.06|37.66|39.06|37.66|38.99|37.59|68
1685317800000|2023-05-28 23:50:00|39.05|37.65|39.02|37.62|39.05|37.65|39|37.6|20
1685318100000|2023-05-28 23:55:00|39.03|37.63|39|37.6|39.03|37.63|39|37.6|18
1685318400000|2023-05-29 00:00:00|39.01|37.61|39.05|37.65|39.07|37.67|39.01|37.61|39
1685318700000|2023-05-29 00:05:00|39.04|37.64|39.06|37.66|39.06|37.66|39.01|37.61|19
1685319000000|2023-05-29 00:10:00|39.08|37.68|39.09|37.69|39.12|37.72|39.07|37.67|27
1685319300000|2023-05-29 00:15:00|39.1|37.7|39.16|37.76|39.18|37.78|39.06|37.66|47
1685319600000|2023-05-29 00:20:00|39.15|37.75|39.19|37.79|39.23|37.83|39.1|37.7|81
1685319900000|2023-05-29 00:25:00|39.2|37.8|39.14|37.74|39.2|37.8|39.11|37.71|55
1685320200000|2023-05-29 00:30:00|39.13|37.73|39.17|37.77|39.17|37.77|39.13|37.73|21
1685320500000|2023-05-29 00:35:00|39.16|37.76|39.22|37.82|39.22|37.82|39.16|37.76|22
1685320800000|2023-05-29 00:40:00|39.23|37.83|39.27|37.87|39.28|37.88|39.22|37.82|56
1685321100000|2023-05-29 00:45:00|39.28|37.88|39.25|37.85|39.3|37.9|39.25|37.85|17
1685321400000|2023-05-29 00:50:00|39.26|37.86|39.22|37.82|39.28|37.88|39.22|37.82|29
1685321700000|2023-05-29 00:55:00|39.21|37.81|39.18|37.78|39.23|37.83|39.15|37.75|29
1685322000000|2023-05-29 01:00:00|39.19|37.79|39.17|37.77|39.21|37.81|39.15|37.75|37
1685322300000|2023-05-29 01:05:00|39.18|37.78|39.2|37.8|39.2|37.8|39.17|37.77|9
1685322600000|2023-05-29 01:10:00|39.21|37.81|39.26|37.86|39.27|37.87|39.2|37.8|28
1685322900000|2023-05-29 01:15:00|39.27|37.87|39.32|37.92|39.33|37.93|39.27|37.87|17
1685323200000|2023-05-29 01:20:00|39.31|37.91|39.25|37.85|39.31|37.91|39.24|37.84|23
1685323500000|2023-05-29 01:25:00|39.26|37.86|39.28|37.88|39.31|37.91|39.25|37.85|20
1685323800000|2023-05-29 01:30:00|39.29|37.89|39.22|37.82|39.34|37.94|39.22|37.82|31
1685324100000|2023-05-29 01:35:00|39.23|37.83|39.21|37.81|39.23|37.83|39.19|37.79|17
1685324400000|2023-05-29 01:40:00|39.22|37.82|39.18|37.78|39.23|37.83|39.18|37.78|15
1685324700000|2023-05-29 01:45:00|39.19|37.79|39.18|37.78|39.23|37.83|39.14|37.74|41
1685325000000|2023-05-29 01:50:00|39.19|37.79|39.17|37.77|39.22|37.82|39.16|37.76|29
1685325300000|2023-05-29 01:55:00|39.16|37.76|39.14|37.74|39.18|37.78|39.13|37.73|13
1685325600000|2023-05-29 02:00:00|39.15|37.75|39.14|37.74|39.19|37.79|39.14|37.74|23
1685325900000|2023-05-29 02:05:00|39.13|37.73|39.11|37.71|39.15|37.75|39.1|37.7|19
1685326200000|2023-05-29 02:10:00|39.12|37.72|39.14|37.74|39.14|37.74|39.12|37.72|11
1685326500000|2023-05-29 02:15:00|39.15|37.75|39.1|37.7|39.16|37.76|39.09|37.69|18
1685326800000|2023-05-29 02:20:00|39.09|37.69|39.07|37.67|39.11|37.71|39.06|37.66|19
1685327100000|2023-05-29 02:25:00|39.06|37.66|39.04|37.64|39.07|37.67|39.04|37.64|27
1685327400000|2023-05-29 02:30:00|39.05|37.65|39.1|37.7|39.12|37.72|39.05|37.65|21
1685327700000|2023-05-29 02:35:00|39.09|37.69|39.05|37.65|39.09|37.69|39.04|37.64|13
1685328000000|2023-05-29 02:40:00|39.06|37.66|38.99|37.59|39.06|37.66|38.97|37.57|22
1685328300000|2023-05-29 02:45:00|39|37.6|38.99|37.59|39.02|37.62|38.98|37.58|26
1685328600000|2023-05-29 02:50:00|39|37.6|39|37.6|39.02|37.62|39|37.6|17
1685328900000|2023-05-29 02:55:00|39.01|37.61|39|37.6|39.01|37.61|39|37.6|12
1685329200000|2023-05-29 03:00:00|38.99|37.59|39.01|37.61|39.02|37.62|38.99|37.59|15
1685329500000|2023-05-29 03:05:00|39.02|37.62|38.93|37.53|39.02|37.62|38.93|37.53|20
1685329800000|2023-05-29 03:10:00|38.92|37.52|38.87|37.47|38.92|37.52|38.87|37.47|18
1685330100000|2023-05-29 03:15:00|38.88|37.48|38.82|37.42|38.9|37.5|38.82|37.42|26
1685330400000|2023-05-29 03:20:00|38.83|37.43|38.8|37.4|38.83|37.43|38.79|37.39|8
1685330700000|2023-05-29 03:25:00|38.81|37.41|38.85|37.45|38.86|37.46|38.81|37.41|22
1685331000000|2023-05-29 03:30:00|38.86|37.46|38.76|37.36|38.88|37.48|38.74|37.34|32
1685331300000|2023-05-29 03:35:00|38.75|37.35|38.77|37.37|38.77|37.37|38.73|37.33|15
1685331600000|2023-05-29 03:40:00|38.76|37.36|38.8|37.4|38.8|37.4|38.75|37.35|13
1685331900000|2023-05-29 03:45:00|38.81|37.41|38.83|37.43|38.84|37.44|38.78|37.38|19
1685332200000|2023-05-29 03:50:00|38.82|37.42|38.73|37.33|38.82|37.42|38.71|37.31|40
1685332500000|2023-05-29 03:55:00|38.72|37.32|38.71|37.31|38.78|37.38|38.71|37.31|48
1685332800000|2023-05-29 04:00:00|38.72|37.32|38.79|37.39|38.82|37.42|38.72|37.32|32
1685333100000|2023-05-29 04:05:00|38.78|37.38|38.73|37.33|38.79|37.39|38.73|37.33|20
1685333400000|2023-05-29 04:10:00|38.74|37.34|38.68|37.28|38.75|37.35|38.68|37.28|15
1685333700000|2023-05-29 04:15:00|38.69|37.29|38.64|37.24|38.72|37.32|38.64|37.24|25
1685334000000|2023-05-29 04:20:00|38.63|37.23|38.57|37.17|38.66|37.26|38.57|37.17|47
1685334300000|2023-05-29 04:25:00|38.58|37.18|38.72|37.32|38.73|37.33|38.58|37.18|53
1685334600000|2023-05-29 04:30:00|38.73|37.33|38.7|37.3|38.78|37.38|38.68|37.28|41
1685334900000|2023-05-29 04:35:00|38.71|37.31|38.65|37.25|38.72|37.32|38.65|37.25|47
1685335200000|2023-05-29 04:40:00|38.66|37.26|38.67|37.27|38.68|37.28|38.61|37.21|28
1685335500000|2023-05-29 04:45:00|38.68|37.28|38.65|37.25|38.69|37.29|38.65|37.25|16
1685335800000|2023-05-29 04:50:00|38.64|37.24|38.65|37.25|38.67|37.27|38.64|37.24|30
1685336100000|2023-05-29 04:55:00|38.64|37.24|38.73|37.33|38.74|37.34|38.64|37.24|31
1685336400000|2023-05-29 05:00:00|38.74|37.34|38.76|37.36|38.79|37.39|38.73|37.33|26
1685336700000|2023-05-29 05:05:00|38.75|37.35|38.79|37.39|38.79|37.39|38.73|37.33|18
1685337000000|2023-05-29 05:10:00|38.78|37.38|38.78|37.38|38.8|37.4|38.76|37.36|19
1685337300000|2023-05-29 05:15:00|38.79|37.39|38.79|37.39|38.8|37.4|38.78|37.38|11
1685337600000|2023-05-29 05:20:00|38.8|37.4|38.78|37.38|38.81|37.41|38.77|37.37|11
1685337900000|2023-05-29 05:25:00|38.79|37.39|38.75|37.35|38.79|37.39|38.74|37.34|13
1685338200000|2023-05-29 05:30:00|38.77|37.37|38.8|37.4|38.81|37.41|38.77|37.37|27
1685338500000|2023-05-29 05:35:00|38.81|37.41|38.75|37.35|38.82|37.42|38.74|37.34|21
1685338800000|2023-05-29 05:40:00|38.76|37.36|38.76|37.36|38.78|37.38|38.74|37.34|23
1685339100000|2023-05-29 05:45:00|38.77|37.37|38.79|37.39|38.81|37.41|38.77|37.37|12
1685339400000|2023-05-29 05:50:00|38.78|37.38|38.77|37.37|38.79|37.39|38.75|37.35|16
1685339700000|2023-05-29 05:55:00|38.78|37.38|38.8|37.4|38.8|37.4|38.77|37.37|13
1685340000000|2023-05-29 06:00:00|38.81|37.41|38.83|37.43|38.86|37.46|38.8|37.4|26
1685340300000|2023-05-29 06:05:00|38.81|37.41|38.78|37.38|38.81|37.41|38.76|37.36|11
1685340600000|2023-05-29 06:10:00|38.77|37.37|38.8|37.4|38.8|37.4|38.77|37.37|16
1685340900000|2023-05-29 06:15:00|38.81|37.41|38.73|37.33|38.81|37.41|38.72|37.32|16
1685341200000|2023-05-29 06:20:00|38.72|37.32|38.7|37.3|38.72|37.32|38.69|37.29|7
1685341500000|2023-05-29 06:25:00|38.69|37.29|38.77|37.37|38.77|37.37|38.69|37.29|9
1685341800000|2023-05-29 06:30:00|38.78|37.38|38.74|37.34|38.79|37.39|38.74|37.34|17
1685342100000|2023-05-29 06:35:00|38.73|37.33|38.76|37.36|38.78|37.38|38.73|37.33|10
1685342400000|2023-05-29 06:40:00|38.78|37.38|38.74|37.34|38.78|37.38|38.73|37.33|11
1685342700000|2023-05-29 06:45:00|38.75|37.35|38.76|37.36|38.79|37.39|38.75|37.35|19
1685343000000|2023-05-29 06:50:00|38.78|37.38|38.76|37.36|38.78|37.38|38.76|37.36|9
1685343300000|2023-05-29 06:55:00|38.73|37.33|38.73|37.33|38.74|37.34|38.73|37.33|9
1685343600000|2023-05-29 07:00:00|38.74|37.34|38.72|37.32|38.74|37.34|38.66|37.26|22
1685343900000|2023-05-29 07:05:00|38.73|37.33|38.71|37.31|38.73|37.33|38.67|37.27|15
1685344200000|2023-05-29 07:10:00|38.7|37.3|38.71|37.31|38.72|37.32|38.69|37.29|10
1685344500000|2023-05-29 07:15:00|38.72|37.32|38.7|37.3|38.72|37.32|38.69|37.29|5
1685344800000|2023-05-29 07:20:00|38.71|37.31|38.71|37.31|38.73|37.33|38.7|37.3|19
1685345100000|2023-05-29 07:25:00|38.7|37.3|38.61|37.21|38.7|37.3|38.58|37.18|20
1685345400000|2023-05-29 07:30:00|38.62|37.22|38.65|37.25|38.67|37.27|38.59|37.19|51
1685345700000|2023-05-29 07:35:00|38.64|37.24|38.65|37.25|38.66|37.26|38.62|37.22|27
1685346000000|2023-05-29 07:40:00|38.64|37.24|38.64|37.24|38.65|37.25|38.62|37.22|12
1685346300000|2023-05-29 07:45:00|38.63|37.23|38.64|37.24|38.64|37.24|38.6|37.2|16
1685346600000|2023-05-29 07:50:00|38.65|37.25|38.61|37.21|38.67|37.27|38.6|37.2|15
1685346900000|2023-05-29 07:55:00|38.62|37.22|38.61|37.21|38.63|37.23|38.61|37.21|12
1685347200000|2023-05-29 08:00:00|38.62|37.22|38.58|37.18|38.65|37.25|38.57|37.17|20
1685347500000|2023-05-29 08:05:00|38.59|37.19|38.56|37.16|38.59|37.19|38.56|37.16|10
1685347800000|2023-05-29 08:10:00|38.57|37.17|38.59|37.19|38.62|37.22|38.57|37.17|17
1685348100000|2023-05-29 08:15:00|38.6|37.2|38.57|37.17|38.62|37.22|38.57|37.17|12
1685348400000|2023-05-29 08:20:00|38.56|37.16|38.58|37.18|38.59|37.19|38.56|37.16|15
1685348700000|2023-05-29 08:25:00|38.59|37.19|38.57|37.17|38.59|37.19|38.55|37.15|17
1685349000000|2023-05-29 08:30:00|38.56|37.16|38.54|37.14|38.57|37.17|38.54|37.14|7
1685349300000|2023-05-29 08:35:00|38.55|37.15|38.55|37.15|38.55|37.15|38.54|37.14|5
1685349600000|2023-05-29 08:40:00|38.54|37.14|38.58|37.18|38.58|37.18|38.54|37.14|15
1685349900000|2023-05-29 08:45:00|38.57|37.17|38.58|37.18|38.6|37.2|38.57|37.17|16
1685350200000|2023-05-29 08:50:00|38.57|37.17|38.53|37.13|38.57|37.17|38.53|37.13|17
1685350500000|2023-05-29 08:55:00|38.54|37.14|38.56|37.16|38.59|37.19|38.53|37.13|21
1685350800000|2023-05-29 09:00:00|38.57|37.17|38.59|37.19|38.6|37.2|38.56|37.16|11
1685351100000|2023-05-29 09:05:00|38.6|37.2|38.56|37.16|38.6|37.2|38.55|37.15|9
1685351400000|2023-05-29 09:10:00|38.57|37.17|38.55|37.15|38.57|37.17|38.55|37.15|11
1685351700000|2023-05-29 09:15:00|38.56|37.16|38.53|37.13|38.56|37.16|38.5|37.1|45
1685352000000|2023-05-29 09:20:00|38.54|37.14|38.57|37.17|38.57|37.17|38.53|37.13|18
1685352300000|2023-05-29 09:25:00|38.56|37.16|38.55|37.15|38.57|37.17|38.55|37.15|4
1685352600000|2023-05-29 09:30:00|38.56|37.16|38.58|37.18|38.59|37.19|38.56|37.16|14
1685352900000|2023-05-29 09:35:00|38.59|37.19|38.66|37.26|38.67|37.27|38.58|37.18|25
1685353200000|2023-05-29 09:40:00|38.67|37.27|38.71|37.31|38.71|37.31|38.67|37.27|12
1685353500000|2023-05-29 09:45:00|38.7|37.3|38.67|37.27|38.7|37.3|38.67|37.27|16
1685353800000|2023-05-29 09:50:00|38.66|37.26|38.66|37.26|38.68|37.28|38.66|37.26|16
1685354100000|2023-05-29 09:55:00|38.68|37.28|38.68|37.28|38.69|37.29|38.67|37.27|9
1685354400000|2023-05-29 10:00:00|38.69|37.29|38.67|37.27|38.69|37.29|38.64|37.24|17
1685354700000|2023-05-29 10:05:00|38.66|37.26|38.66|37.26|38.67|37.27|38.64|37.24|19
1685355000000|2023-05-29 10:10:00|38.65|37.25|38.67|37.27|38.68|37.28|38.65|37.25|9
1685355300000|2023-05-29 10:15:00|38.68|37.28|38.68|37.28|38.7|37.3|38.67|37.27|13
1685355600000|2023-05-29 10:20:00|38.69|37.29|38.68|37.28|38.7|37.3|38.68|37.28|24
1685355900000|2023-05-29 10:25:00|38.69|37.29|38.65|37.25|38.69|37.29|38.65|37.25|9
1685356200000|2023-05-29 10:30:00|38.64|37.24|38.63|37.23|38.64|37.24|38.63|37.23|6
1685356500000|2023-05-29 10:35:00|38.64|37.24|38.66|37.26|38.66|37.26|38.63|37.23|11
1685356800000|2023-05-29 10:40:00|38.65|37.25|38.63|37.23|38.66|37.26|38.63|37.23|9
1685357100000|2023-05-29 10:45:00|38.62|37.22|38.53|37.13|38.63|37.23|38.53|37.13|54
1685357400000|2023-05-29 10:50:00|38.52|37.12|38.56|37.16|38.57|37.17|38.5|37.1|42
1685357700000|2023-05-29 10:55:00|38.55|37.15|38.58|37.18|38.58|37.18|38.55|37.15|22
1685358000000|2023-05-29 11:00:00|38.59|37.19|38.55|37.15|38.61|37.21|38.55|37.15|17
1685358300000|2023-05-29 11:05:00|38.54|37.14|38.56|37.16|38.56|37.16|38.53|37.13|9
1685358600000|2023-05-29 11:10:00|38.57|37.17|38.61|37.21|38.61|37.21|38.57|37.17|6
1685358900000|2023-05-29 11:15:00|38.6|37.2|38.64|37.24|38.64|37.24|38.54|37.14|23
1685359200000|2023-05-29 11:20:00|38.65|37.25|38.66|37.26|38.67|37.27|38.65|37.25|10
1685359500000|2023-05-29 11:25:00|38.65|37.25|38.67|37.27|38.68|37.28|38.65|37.25|13
1685359800000|2023-05-29 11:30:00|38.66|37.26|38.68|37.28|38.69|37.29|38.66|37.26|17
1685360100000|2023-05-29 11:35:00|38.69|37.29|38.66|37.26|38.69|37.29|38.65|37.25|12
1685360400000|2023-05-29 11:40:00|38.65|37.25|38.65|37.25|38.65|37.25|38.61|37.21|21
1685360700000|2023-05-29 11:45:00|38.66|37.26|38.65|37.25|38.68|37.28|38.65|37.25|8
1685361000000|2023-05-29 11:50:00|38.66|37.26|38.66|37.26|38.67|37.27|38.62|37.22|15
1685361300000|2023-05-29 11:55:00|38.67|37.27|38.66|37.26|38.67|37.27|38.65|37.25|8
1685361600000|2023-05-29 12:00:00|38.65|37.25|38.65|37.25|38.67|37.27|38.63|37.23|17
1685361900000|2023-05-29 12:05:00|38.64|37.24|38.67|37.27|38.68|37.28|38.63|37.23|40
1685362200000|2023-05-29 12:10:00|38.66|37.26|38.66|37.26|38.67|37.27|38.65|37.25|12
1685362500000|2023-05-29 12:15:00|38.65|37.25|38.64|37.24|38.68|37.28|38.61|37.21|50
1685362800000|2023-05-29 12:20:00|38.65|37.25|38.65|37.25|38.65|37.25|38.62|37.22|9
1685363100000|2023-05-29 12:25:00|38.66|37.26|38.66|37.26|38.67|37.27|38.63|37.23|9
1685363400000|2023-05-29 12:30:00|38.65|37.25|38.63|37.23|38.65|37.25|38.61|37.21|31
1685363700000|2023-05-29 12:35:00|38.62|37.22|38.59|37.19|38.63|37.23|38.57|37.17|13
1685364000000|2023-05-29 12:40:00|38.58|37.18|38.58|37.18|38.64|37.24|38.53|37.13|40
1685364300000|2023-05-29 12:45:00|38.57|37.17|38.6|37.2|38.61|37.21|38.57|37.17|8
1685364600000|2023-05-29 12:50:00|38.61|37.21|38.59|37.19|38.61|37.21|38.58|37.18|15
1685364900000|2023-05-29 12:55:00|38.58|37.18|38.58|37.18|38.59|37.19|38.57|37.17|5
1685365200000|2023-05-29 13:00:00|38.59|37.19|38.62|37.22|38.63|37.23|38.58|37.18|20
1685365500000|2023-05-29 13:05:00|38.6|37.2|38.6|37.2|38.63|37.23|38.6|37.2|17
1685365800000|2023-05-29 13:10:00|38.61|37.21|38.65|37.25|38.66|37.26|38.61|37.21|10
1685366100000|2023-05-29 13:15:00|38.64|37.24|38.65|37.25|38.66|37.26|38.63|37.23|12
1685366400000|2023-05-29 13:20:00|38.64|37.24|38.66|37.26|38.69|37.29|38.62|37.22|22
1685366700000|2023-05-29 13:25:00|38.65|37.25|38.65|37.25|38.65|37.25|38.65|37.25|1
1685367000000|2023-05-29 13:30:00|38.66|37.26|38.65|37.25|38.71|37.31|38.65|37.25|16
1685367300000|2023-05-29 13:35:00|38.64|37.24|38.63|37.23|38.64|37.24|38.63|37.23|12
1685367600000|2023-05-29 13:40:00|38.62|37.22|38.58|37.18|38.62|37.22|38.57|37.17|25
1685367900000|2023-05-29 13:45:00|38.56|37.16|38.57|37.17|38.59|37.19|38.54|37.14|15
1685368200000|2023-05-29 13:50:00|38.58|37.18|38.59|37.19|38.6|37.2|38.58|37.18|10
1685368500000|2023-05-29 13:55:00|38.58|37.18|38.61|37.21|38.66|37.26|38.57|37.17|24
1685368800000|2023-05-29 14:00:00|38.59|37.19|38.6|37.2|38.6|37.2|38.58|37.18|6
1685369100000|2023-05-29 14:05:00|38.58|37.18|38.57|37.17|38.59|37.19|38.57|37.17|5
1685369400000|2023-05-29 14:10:00|38.58|37.18|38.57|37.17|38.59|37.19|38.57|37.17|11
1685369700000|2023-05-29 14:15:00|38.56|37.16|38.59|37.19|38.59|37.19|38.56|37.16|9
1685370000000|2023-05-29 14:20:00|38.6|37.2|38.57|37.17|38.64|37.24|38.56|37.16|33
1685370300000|2023-05-29 14:25:00|38.58|37.18|38.58|37.18|38.58|37.18|38.56|37.16|15
1685370600000|2023-05-29 14:30:00|38.57|37.17|38.46|37.06|38.57|37.17|38.45|37.05|50
1685370900000|2023-05-29 14:35:00|38.45|37.05|38.49|37.09|38.49|37.09|38.38|36.98|34
1685371200000|2023-05-29 14:40:00|38.5|37.1|38.44|37.04|38.5|37.1|38.44|37.04|30
1685371500000|2023-05-29 14:45:00|38.43|37.03|38.4|37|38.47|37.07|38.39|36.99|22
1685371800000|2023-05-29 14:50:00|38.41|37.01|38.43|37.03|38.45|37.05|38.4|37|13
1685372100000|2023-05-29 14:55:00|38.42|37.02|38.48|37.08|38.48|37.08|38.38|36.98|34
1685372400000|2023-05-29 15:00:00|38.47|37.07|38.46|37.06|38.47|37.07|38.41|37.01|38
1685372700000|2023-05-29 15:05:00|38.45|37.05|38.52|37.12|38.54|37.14|38.43|37.03|40
1685373000000|2023-05-29 15:10:00|38.51|37.11|38.49|37.09|38.51|37.11|38.46|37.06|26
1685373300000|2023-05-29 15:15:00|38.48|37.08|38.5|37.1|38.51|37.11|38.45|37.05|21
1685373600000|2023-05-29 15:20:00|38.49|37.09|38.42|37.02|38.6|37.2|38.41|37.01|68
1685373900000|2023-05-29 15:25:00|38.41|37.01|38.38|36.98|38.43|37.03|38.36|36.96|123
1685374200000|2023-05-29 15:30:00|38.39|36.99|38.38|36.98|38.4|37|38.29|36.89|80
1685374500000|2023-05-29 15:35:00|38.37|36.97|38.39|36.99|38.39|36.99|38.27|36.87|89
1685374800000|2023-05-29 15:40:00|38.38|36.98|38.39|36.99|38.4|37|38.38|36.98|19
1685375100000|2023-05-29 15:45:00|38.38|36.98|38.74|37.34|38.8|37.4|38.34|36.94|128
1685375400000|2023-05-29 15:50:00|38.73|37.33|38.51|37.11|38.74|37.34|38.49|37.09|124
1685375700000|2023-05-29 15:55:00|38.5|37.1|38.47|37.07|38.52|37.12|38.45|37.05|34
1685376000000|2023-05-29 16:00:00|38.46|37.06|38.46|37.06|38.46|37.06|38.33|36.93|81
1685376300000|2023-05-29 16:05:00|38.45|37.05|38.61|37.21|38.64|37.24|38.44|37.04|43
1685376600000|2023-05-29 16:10:00|38.6|37.2|38.61|37.21|38.63|37.23|38.59|37.19|26
1685376900000|2023-05-29 16:15:00|38.6|37.2|38.55|37.15|38.63|37.23|38.48|37.08|69
1685377200000|2023-05-29 16:20:00|38.54|37.14|38.4|37|38.54|37.14|38.38|36.98|81
1685377500000|2023-05-29 16:25:00|38.39|36.99|38.46|37.06|38.46|37.06|38.37|36.97|49
1685377800000|2023-05-29 16:30:00|38.45|37.05|38.44|37.04|38.47|37.07|38.41|37.01|55
1685378100000|2023-05-29 16:35:00|38.43|37.03|38.44|37.04|38.5|37.1|38.42|37.02|36
1685378400000|2023-05-29 16:40:00|38.43|37.03|38.44|37.04|38.45|37.05|38.42|37.02|14
1685378700000|2023-05-29 16:45:00|38.43|37.03|38.37|36.97|38.43|37.03|38.36|36.96|26
1685379000000|2023-05-29 16:50:00|38.38|36.98|38.36|36.96|38.42|37.02|38.36|36.96|19
1685379300000|2023-05-29 16:55:00|38.37|36.97|38.35|36.95|38.39|36.99|38.33|36.93|39
1685379600000|2023-05-29 17:00:00|38.34|36.94|38.33|36.93|38.36|36.96|38.3|36.9|36
1685379900000|2023-05-29 17:05:00|38.32|36.92|38.46|37.06|38.46|37.06|38.31|36.91|52
1685380200000|2023-05-29 17:10:00|38.45|37.05|38.54|37.14|38.54|37.14|38.45|37.05|15
1685380500000|2023-05-29 17:15:00|38.53|37.13|38.5|37.1|38.54|37.14|38.47|37.07|38
1685380800000|2023-05-29 17:20:00|38.49|37.09|38.47|37.07|38.49|37.09|38.46|37.06|23
1685381100000|2023-05-29 17:25:00|38.46|37.06|38.54|37.14|38.54|37.14|38.43|37.03|18
1685381400000|2023-05-29 17:30:00|38.52|37.12|38.49|37.09|38.52|37.12|38.47|37.07|11
1685381700000|2023-05-29 17:35:00|38.5|37.1|38.56|37.16|38.57|37.17|38.5|37.1|21
1685382000000|2023-05-29 17:40:00|38.57|37.17|38.58|37.18|38.58|37.18|38.56|37.16|4
1685382300000|2023-05-29 17:45:00|38.57|37.17|38.56|37.16|38.57|37.17|38.54|37.14|22
1685382600000|2023-05-29 17:50:00|38.55|37.15|38.62|37.22|38.64|37.24|38.55|37.15|19
1685382900000|2023-05-29 17:55:00|38.63|37.23|38.64|37.24|38.64|37.24|38.6|37.2|34
1685383200000|2023-05-29 18:00:00|38.63|37.23|38.6|37.2|38.63|37.23|38.6|37.2|28
1685383500000|2023-05-29 18:05:00|38.61|37.21|38.61|37.21|38.62|37.22|38.6|37.2|17
1685383800000|2023-05-29 18:10:00|38.6|37.2|38.61|37.21|38.63|37.23|38.6|37.2|10
1685384100000|2023-05-29 18:15:00|38.6|37.2|38.64|37.24|38.64|37.24|38.59|37.19|15
1685384400000|2023-05-29 18:20:00|38.63|37.23|38.62|37.22|38.65|37.25|38.62|37.22|9
1685384700000|2023-05-29 18:25:00|38.64|37.24|38.61|37.21|38.65|37.25|38.59|37.19|10
1685385000000|2023-05-29 18:30:00|38.6|37.2|38.62|37.22|38.63|37.23|38.58|37.18|15
1685385300000|2023-05-29 18:35:00|38.63|37.23|38.61|37.21|38.63|37.23|38.6|37.2|13
1685385600000|2023-05-29 18:40:00|38.6|37.2|38.61|37.21|38.62|37.22|38.6|37.2|6
1685385900000|2023-05-29 18:45:00|38.62|37.22|38.62|37.22|38.63|37.23|38.61|37.21|13
1685386200000|2023-05-29 18:50:00|38.61|37.21|38.6|37.2|38.62|37.22|38.57|37.17|20
1685386500000|2023-05-29 18:55:00|38.59|37.19|38.63|37.23|38.63|37.23|38.58|37.18|10
1685386800000|2023-05-29 19:00:00|38.62|37.22|38.61|37.21|38.63|37.23|38.59|37.19|16
1685387100000|2023-05-29 19:05:00|38.6|37.2|38.61|37.21|38.61|37.21|38.6|37.2|2
1685387400000|2023-05-29 19:10:00|38.62|37.22|38.62|37.22|38.62|37.22|38.62|37.22|1
1685387700000|2023-05-29 19:15:00|38.61|37.21|38.65|37.25|38.65|37.25|38.61|37.21|10
1685388000000|2023-05-29 19:20:00|38.66|37.26|38.69|37.29|38.7|37.3|38.64|37.24|8
1685388300000|2023-05-29 19:25:00|38.7|37.3|38.7|37.3|38.7|37.3|38.68|37.28|13
1685388600000|2023-05-29 19:30:00|38.69|37.29|38.71|37.31|38.71|37.31|38.69|37.29|3
1685388900000|2023-05-29 19:35:00|38.69|37.29|38.68|37.28|38.74|37.34|38.68|37.28|25
1685389200000|2023-05-29 19:40:00|38.69|37.29|38.66|37.26|38.71|37.31|38.66|37.26|9
1685389500000|2023-05-29 19:45:00|38.67|37.27|38.67|37.27|38.67|37.27|38.66|37.26|17
1685389800000|2023-05-29 19:50:00|38.68|37.28|38.54|37.14|38.68|37.28|38.53|37.13|23
1685390100000|2023-05-29 19:55:00|38.53|37.13|38.58|37.18|38.58|37.18|38.5|37.1|43
1685390400000|2023-05-29 20:00:00|38.57|37.17|38.62|37.22|38.62|37.22|38.55|37.15|18
1685390700000|2023-05-29 20:05:00|38.61|37.21|38.56|37.16|38.61|37.21|38.56|37.16|16
1685391000000|2023-05-29 20:10:00|38.57|37.17|38.58|37.18|38.65|37.25|38.56|37.16|41
1685391300000|2023-05-29 20:15:00|38.57|37.17|38.58|37.18|38.58|37.18|38.55|37.15|8
1685391600000|2023-05-29 20:20:00|38.57|37.17|38.57|37.17|38.57|37.17|38.56|37.16|5
1685391900000|2023-05-29 20:25:00|38.56|37.16|38.55|37.15|38.56|37.16|38.55|37.15|2
1685392200000|2023-05-29 20:30:00|38.54|37.14|38.57|37.17|38.59|37.19|38.54|37.14|12
1685392500000|2023-05-29 20:35:00|38.56|37.16|38.56|37.16|38.57|37.17|38.55|37.15|9
1685392800000|2023-05-29 20:40:00|38.55|37.15|38.59|37.19|38.59|37.19|38.55|37.15|15
1685393100000|2023-05-29 20:45:00|38.58|37.18|38.55|37.15|38.58|37.18|38.54|37.14|6
1685393400000|2023-05-29 20:50:00|38.56|37.16|38.64|37.24|38.67|37.27|38.56|37.16|15
1685393700000|2023-05-29 20:55:00|38.63|37.23|38.64|37.24|38.65|37.25|38.63|37.23|10
1685394000000|2023-05-29 21:00:00|38.63|37.23|38.6|37.2|38.63|37.23|38.59|37.19|20
1685394300000|2023-05-29 21:05:00|38.59|37.19|38.58|37.18|38.59|37.19|38.58|37.18|4
1685394600000|2023-05-29 21:10:00|38.57|37.17|38.64|37.24|38.64|37.24|38.57|37.17|14
1685394900000|2023-05-29 21:15:00|38.63|37.23|38.62|37.22|38.64|37.24|38.61|37.21|10
1685395200000|2023-05-29 21:20:00|38.63|37.23|38.67|37.27|38.68|37.28|38.62|37.22|14
1685395500000|2023-05-29 21:25:00|38.68|37.28|38.63|37.23|38.68|37.28|38.61|37.21|13
1685395800000|2023-05-29 21:30:00|38.64|37.24|38.67|37.27|38.67|37.27|38.61|37.21|12
1685396100000|2023-05-29 21:35:00|38.66|37.26|38.64|37.24|38.66|37.26|38.64|37.24|5
1685396400000|2023-05-29 21:40:00|38.63|37.23|38.63|37.23|38.64|37.24|38.63|37.23|5
1685396700000|2023-05-29 21:45:00|38.62|37.22|38.66|37.26|38.66|37.26|38.62|37.22|17
1685397000000|2023-05-29 21:50:00|38.64|37.24|38.65|37.25|38.66|37.26|38.64|37.24|7
1685397300000|2023-05-29 21:55:00|38.64|37.24|38.63|37.23|38.65|37.25|38.63|37.23|6
1685397600000|2023-05-29 22:00:00|38.64|37.24|38.6|37.2|38.64|37.24|38.55|37.15|46
1685397900000|2023-05-29 22:05:00|38.59|37.19|38.62|37.22|38.62|37.22|38.59|37.19|6
1685398200000|2023-05-29 22:10:00|38.63|37.23|38.61|37.21|38.63|37.23|38.61|37.21|15
1685398500000|2023-05-29 22:15:00|38.6|37.2|38.54|37.14|38.6|37.2|38.54|37.14|13
1685399100000|2023-05-29 22:25:00|38.53|37.13|38.49|37.09|38.53|37.13|38.48|37.08|27
1685399400000|2023-05-29 22:30:00|38.48|37.08|38.53|37.13|38.54|37.14|38.47|37.07|19
1685399700000|2023-05-29 22:35:00|38.54|37.14|38.53|37.13|38.55|37.15|38.52|37.12|12
1685400000000|2023-05-29 22:40:00|38.54|37.14|38.56|37.16|38.56|37.16|38.53|37.13|9
1685400300000|2023-05-29 22:45:00|38.55|37.15|38.57|37.17|38.58|37.18|38.54|37.14|17
1685400600000|2023-05-29 22:50:00|38.58|37.18|38.62|37.22|38.62|37.22|38.57|37.17|13
1685400900000|2023-05-29 22:55:00|38.61|37.21|38.6|37.2|38.62|37.22|38.57|37.17|20
1685401200000|2023-05-29 23:00:00|38.59|37.19|38.58|37.18|38.59|37.19|38.56|37.16|20
1685401500000|2023-05-29 23:05:00|38.59|37.19|38.62|37.22|38.63|37.23|38.58|37.18|22
1685401800000|2023-05-29 23:10:00|38.61|37.21|38.69|37.29|38.69|37.29|38.61|37.21|34
1685402100000|2023-05-29 23:15:00|38.68|37.28|38.66|37.26|38.68|37.28|38.65|37.25|23
1685402400000|2023-05-29 23:20:00|38.67|37.27|38.66|37.26|38.69|37.29|38.65|37.25|12
1685402700000|2023-05-29 23:25:00|38.65|37.25|38.63|37.23|38.66|37.26|38.62|37.22|15
1685403000000|2023-05-29 23:30:00|38.64|37.24|38.63|37.23|38.64|37.24|38.6|37.2|20
1685403300000|2023-05-29 23:35:00|38.62|37.22|38.65|37.25|38.66|37.26|38.62|37.22|16
1685403600000|2023-05-29 23:40:00|38.64|37.24|38.63|37.23|38.65|37.25|38.63|37.23|16
1685403900000|2023-05-29 23:45:00|38.64|37.24|38.62|37.22|38.64|37.24|38.62|37.22|3
1685404200000|2023-05-29 23:50:00|38.61|37.21|38.61|37.21|38.61|37.21|38.59|37.19|9
1685404500000|2023-05-29 23:55:00|38.62|37.22|38.59|37.19|38.62|37.22|38.59|37.19|7
1685404800000|2023-05-30 00:00:00|38.58|37.18|38.61|37.21|38.63|37.23|38.58|37.18|19
1685405100000|2023-05-30 00:05:00|38.62|37.22|38.67|37.27|38.67|37.27|38.61|37.21|16
1685405400000|2023-05-30 00:10:00|38.68|37.28|38.65|37.25|38.69|37.29|38.64|37.24|18
1685405700000|2023-05-30 00:15:00|38.66|37.26|38.69|37.29|38.7|37.3|38.66|37.26|18
1685406000000|2023-05-30 00:20:00|38.68|37.28|38.69|37.29|38.7|37.3|38.68|37.28|8
1685406300000|2023-05-30 00:25:00|38.68|37.28|38.62|37.22|38.69|37.29|38.61|37.21|23
1685406600000|2023-05-30 00:30:00|38.63|37.23|38.6|37.2|38.66|37.26|38.6|37.2|20
1685406900000|2023-05-30 00:35:00|38.59|37.19|38.52|37.12|38.59|37.19|38.51|37.11|42
1685407200000|2023-05-30 00:40:00|38.53|37.13|38.51|37.11|38.55|37.15|38.51|37.11|19
1685407500000|2023-05-30 00:45:00|38.52|37.12|38.66|37.26|38.66|37.26|38.52|37.12|43
1685407800000|2023-05-30 00:50:00|38.67|37.27|38.62|37.22|38.68|37.28|38.62|37.22|14
1685408100000|2023-05-30 00:55:00|38.63|37.23|38.63|37.23|38.64|37.24|38.63|37.23|15
1685408400000|2023-05-30 01:00:00|38.64|37.24|38.62|37.22|38.67|37.27|38.59|37.19|40
1685408700000|2023-05-30 01:05:00|38.63|37.23|38.65|37.25|38.65|37.25|38.61|37.21|25
1685409000000|2023-05-30 01:10:00|38.66|37.26|38.65|37.25|38.67|37.27|38.63|37.23|26
1685409300000|2023-05-30 01:15:00|38.66|37.26|38.67|37.27|38.67|37.27|38.65|37.25|18
1685409600000|2023-05-30 01:20:00|38.68|37.28|38.67|37.27|38.68|37.28|38.67|37.27|2
1685409900000|2023-05-30 01:25:00|38.66|37.26|38.64|37.24|38.66|37.26|38.64|37.24|6
1685410200000|2023-05-30 01:30:00|38.65|37.25|38.66|37.26|38.68|37.28|38.65|37.25|20
1685410500000|2023-05-30 01:35:00|38.68|37.28|38.68|37.28|38.68|37.28|38.67|37.27|3
1685410800000|2023-05-30 01:40:00|38.69|37.29|38.72|37.32|38.72|37.32|38.69|37.29|10
1685411100000|2023-05-30 01:45:00|38.73|37.33|38.72|37.32|38.74|37.34|38.72|37.32|6
1685411400000|2023-05-30 01:50:00|38.73|37.33|38.74|37.34|38.74|37.34|38.72|37.32|4
1685411700000|2023-05-30 01:55:00|38.75|37.35|38.75|37.35|38.75|37.35|38.74|37.34|11
1685412000000|2023-05-30 02:00:00|38.76|37.36|38.8|37.4|38.8|37.4|38.74|37.34|28
1685412300000|2023-05-30 02:05:00|38.79|37.39|38.79|37.39|38.8|37.4|38.77|37.37|13
1685412600000|2023-05-30 02:10:00|38.78|37.38|38.77|37.37|38.79|37.39|38.77|37.37|30
1685412900000|2023-05-30 02:15:00|38.78|37.38|38.76|37.36|38.79|37.39|38.76|37.36|6
1685413200000|2023-05-30 02:20:00|38.77|37.37|38.78|37.38|38.8|37.4|38.77|37.37|11
1685413500000|2023-05-30 02:25:00|38.79|37.39|38.81|37.41|38.81|37.41|38.78|37.38|13
1685413800000|2023-05-30 02:30:00|38.84|37.44|38.84|37.44|38.86|37.46|38.82|37.42|17
1685414100000|2023-05-30 02:35:00|38.85|37.45|38.78|37.38|38.86|37.46|38.78|37.38|32
1685414400000|2023-05-30 02:40:00|38.77|37.37|38.74|37.34|38.78|37.38|38.73|37.33|10
1685414700000|2023-05-30 02:45:00|38.75|37.35|38.75|37.35|38.76|37.36|38.73|37.33|11
1685415000000|2023-05-30 02:50:00|38.76|37.36|38.76|37.36|38.77|37.37|38.75|37.35|11
1685415300000|2023-05-30 02:55:00|38.77|37.37|38.79|37.39|38.79|37.39|38.76|37.36|17
1685415600000|2023-05-30 03:00:00|38.81|37.41|38.83|37.43|38.87|37.47|38.81|37.41|17
1685415900000|2023-05-30 03:05:00|38.82|37.42|38.86|37.46|38.86|37.46|38.82|37.42|9
1685416200000|2023-05-30 03:10:00|38.87|37.47|38.88|37.48|38.88|37.48|38.87|37.47|8
1685416500000|2023-05-30 03:15:00|38.89|37.49|38.99|37.59|38.99|37.59|38.89|37.49|27
1685416800000|2023-05-30 03:20:00|39|37.6|38.95|37.55|39.02|37.62|38.92|37.52|34
1685417100000|2023-05-30 03:25:00|38.94|37.54|38.94|37.54|38.97|37.57|38.93|37.53|15
1685417400000|2023-05-30 03:30:00|38.95|37.55|38.91|37.51|38.99|37.59|38.89|37.49|34
1685417700000|2023-05-30 03:35:00|38.9|37.5|38.91|37.51|38.91|37.51|38.89|37.49|8
1685418000000|2023-05-30 03:40:00|38.92|37.52|38.9|37.5|38.94|37.54|38.9|37.5|15
1685418300000|2023-05-30 03:45:00|38.91|37.51|38.9|37.5|38.92|37.52|38.89|37.49|10
1685418600000|2023-05-30 03:50:00|38.89|37.49|38.89|37.49|38.91|37.51|38.87|37.47|17
1685418900000|2023-05-30 03:55:00|38.86|37.46|38.86|37.46|38.89|37.49|38.86|37.46|9
1685419200000|2023-05-30 04:00:00|38.87|37.47|38.88|37.48|38.9|37.5|38.87|37.47|20
1685419500000|2023-05-30 04:05:00|38.89|37.49|38.87|37.47|38.9|37.5|38.87|37.47|9
1685419800000|2023-05-30 04:10:00|38.86|37.46|38.78|37.38|38.86|37.46|38.78|37.38|23
1685420100000|2023-05-30 04:15:00|38.77|37.37|38.76|37.36|38.78|37.38|38.74|37.34|24
1685420400000|2023-05-30 04:20:00|38.78|37.38|38.74|37.34|38.78|37.38|38.72|37.32|15
1685420700000|2023-05-30 04:25:00|38.75|37.35|38.78|37.38|38.78|37.38|38.75|37.35|14
1685421000000|2023-05-30 04:30:00|38.77|37.37|38.74|37.34|38.77|37.37|38.74|37.34|8
1685421300000|2023-05-30 04:35:00|38.73|37.33|38.75|37.35|38.75|37.35|38.73|37.33|15
1685421600000|2023-05-30 04:40:00|38.73|37.33|38.69|37.29|38.73|37.33|38.69|37.29|12
1685421900000|2023-05-30 04:45:00|38.7|37.3|38.71|37.31|38.74|37.34|38.7|37.3|22
1685422200000|2023-05-30 04:50:00|38.72|37.32|38.72|37.32|38.73|37.33|38.71|37.31|11
1685422500000|2023-05-30 04:55:00|38.73|37.33|38.72|37.32|38.73|37.33|38.69|37.29|10
1685422800000|2023-05-30 05:00:00|38.71|37.31|38.72|37.32|38.75|37.35|38.71|37.31|14
1685423100000|2023-05-30 05:05:00|38.73|37.33|38.7|37.3|38.73|37.33|38.67|37.27|27
1685423400000|2023-05-30 05:10:00|38.71|37.31|38.66|37.26|38.71|37.31|38.61|37.21|24
1685423700000|2023-05-30 05:15:00|38.65|37.25|38.7|37.3|38.73|37.33|38.64|37.24|24
1685424000000|2023-05-30 05:20:00|38.69|37.29|38.64|37.24|38.69|37.29|38.64|37.24|12
1685424300000|2023-05-30 05:25:00|38.65|37.25|38.66|37.26|38.67|37.27|38.64|37.24|8
1685424600000|2023-05-30 05:30:00|38.67|37.27|38.69|37.29|38.7|37.3|38.67|37.27|8
1685424900000|2023-05-30 05:35:00|38.7|37.3|38.71|37.31|38.71|37.31|38.68|37.28|12
1685425200000|2023-05-30 05:40:00|38.7|37.3|38.69|37.29|38.73|37.33|38.68|37.28|18
1685425500000|2023-05-30 05:45:00|38.7|37.3|38.74|37.34|38.75|37.35|38.69|37.29|19
1685425800000|2023-05-30 05:50:00|38.73|37.33|38.72|37.32|38.75|37.35|38.72|37.32|9
1685426100000|2023-05-30 05:55:00|38.71|37.31|38.7|37.3|38.74|37.34|38.7|37.3|25
1685426400000|2023-05-30 06:00:00|38.71|37.31|38.72|37.32|38.73|37.33|38.7|37.3|19
1685426700000|2023-05-30 06:05:00|38.71|37.31|38.72|37.32|38.74|37.34|38.71|37.31|11
1685427000000|2023-05-30 06:10:00|38.74|37.34|38.72|37.32|38.74|37.34|38.72|37.32|2
1685427300000|2023-05-30 06:15:00|38.73|37.33|38.74|37.34|38.74|37.34|38.71|37.31|8
1685427600000|2023-05-30 06:20:00|38.75|37.35|38.74|37.34|38.84|37.44|38.74|37.34|26
1685427900000|2023-05-30 06:25:00|38.75|37.35|38.76|37.36|38.76|37.36|38.75|37.35|8
1685428200000|2023-05-30 06:30:00|38.77|37.37|38.76|37.36|38.77|37.37|38.76|37.36|8
1685428500000|2023-05-30 06:35:00|38.77|37.37|38.76|37.36|38.77|37.37|38.74|37.34|8
1685428800000|2023-05-30 06:40:00|38.75|37.35|38.78|37.38|38.78|37.38|38.75|37.35|4
1685429100000|2023-05-30 06:45:00|38.77|37.37|38.79|37.39|38.79|37.39|38.77|37.37|5
1685429400000|2023-05-30 06:50:00|38.77|37.37|38.78|37.38|38.79|37.39|38.77|37.37|10
1685429700000|2023-05-30 06:55:00|38.79|37.39|38.83|37.43|38.83|37.43|38.78|37.38|7
1685430000000|2023-05-30 07:00:00|38.84|37.44|38.85|37.45|38.89|37.49|38.83|37.43|26
1685430300000|2023-05-30 07:05:00|38.84|37.44|38.85|37.45|38.85|37.45|38.84|37.44|10
1685430600000|2023-05-30 07:10:00|38.84|37.44|38.8|37.4|38.85|37.45|38.8|37.4|9
1685430900000|2023-05-30 07:15:00|38.79|37.39|38.77|37.37|38.8|37.4|38.77|37.37|13
1685431200000|2023-05-30 07:20:00|38.78|37.38|38.77|37.37|38.8|37.4|38.75|37.35|10
1685431500000|2023-05-30 07:25:00|38.76|37.36|38.77|37.37|38.78|37.38|38.73|37.33|12
1685431800000|2023-05-30 07:30:00|38.78|37.38|38.75|37.35|38.79|37.39|38.74|37.34|16
1685432100000|2023-05-30 07:35:00|38.76|37.36|38.72|37.32|38.78|37.38|38.72|37.32|19
1685432400000|2023-05-30 07:40:00|38.73|37.33|38.73|37.33|38.76|37.36|38.72|37.32|19
1685432700000|2023-05-30 07:45:00|38.74|37.34|38.76|37.36|38.78|37.38|38.73|37.33|19
1685433000000|2023-05-30 07:50:00|38.77|37.37|38.7|37.3|38.77|37.37|38.69|37.29|18
1685433300000|2023-05-30 07:55:00|38.69|37.29|38.67|37.27|38.73|37.33|38.67|37.27|17
1685433600000|2023-05-30 08:00:00|38.66|37.26|38.65|37.25|38.7|37.3|38.65|37.25|18
1685433900000|2023-05-30 08:05:00|38.66|37.26|38.66|37.26|38.67|37.27|38.65|37.25|17
1685434200000|2023-05-30 08:10:00|38.67|37.27|38.63|37.23|38.67|37.27|38.63|37.23|13
1685434500000|2023-05-30 08:15:00|38.64|37.24|38.71|37.31|38.71|37.31|38.63|37.23|16
1685434800000|2023-05-30 08:20:00|38.7|37.3|38.7|37.3|38.7|37.3|38.7|37.3|1
1685435100000|2023-05-30 08:25:00|38.71|37.31|38.73|37.33|38.74|37.34|38.71|37.31|11
1685435400000|2023-05-30 08:30:00|38.74|37.34|38.75|37.35|38.76|37.36|38.73|37.33|25
1685435700000|2023-05-30 08:35:00|38.76|37.36|38.78|37.38|38.78|37.38|38.76|37.36|25
1685436000000|2023-05-30 08:40:00|38.79|37.39|38.79|37.39|38.79|37.39|38.76|37.36|17
1685436300000|2023-05-30 08:45:00|38.78|37.38|38.73|37.33|38.78|37.38|38.73|37.33|13
1685436600000|2023-05-30 08:50:00|38.74|37.34|38.76|37.36|38.76|37.36|38.73|37.33|22
1685436900000|2023-05-30 08:55:00|38.77|37.37|38.73|37.33|38.77|37.37|38.73|37.33|9
1685437200000|2023-05-30 09:00:00|38.74|37.34|38.7|37.3|38.77|37.37|38.7|37.3|16
1685437500000|2023-05-30 09:05:00|38.69|37.29|38.76|37.36|38.76|37.36|38.69|37.29|16
1685437800000|2023-05-30 09:10:00|38.77|37.37|38.76|37.36|38.8|37.4|38.76|37.36|12
1685438100000|2023-05-30 09:15:00|38.77|37.37|38.8|37.4|38.8|37.4|38.75|37.35|14
1685438400000|2023-05-30 09:20:00|38.81|37.41|38.82|37.42|38.84|37.44|38.81|37.41|30
1685438700000|2023-05-30 09:25:00|38.83|37.43|38.79|37.39|38.83|37.43|38.76|37.36|19
1685439000000|2023-05-30 09:30:00|38.78|37.38|38.82|37.42|38.82|37.42|38.78|37.38|21
1685439300000|2023-05-30 09:35:00|38.8|37.4|38.82|37.42|38.83|37.43|38.79|37.39|21
1685439600000|2023-05-30 09:40:00|38.81|37.41|38.82|37.42|38.83|37.43|38.81|37.41|6
1685439900000|2023-05-30 09:45:00|38.83|37.43|38.85|37.45|38.85|37.45|38.82|37.42|11
1685440200000|2023-05-30 09:50:00|38.84|37.44|38.85|37.45|38.86|37.46|38.84|37.44|10
1685440500000|2023-05-30 09:55:00|38.86|37.46|38.82|37.42|38.88|37.48|38.81|37.41|15
1685440800000|2023-05-30 10:00:00|38.83|37.43|38.8|37.4|38.84|37.44|38.8|37.4|6
1685441100000|2023-05-30 10:05:00|38.81|37.41|38.81|37.41|38.82|37.42|38.81|37.41|3
1685441400000|2023-05-30 10:10:00|38.82|37.42|38.81|37.41|38.83|37.43|38.81|37.41|8
1685441700000|2023-05-30 10:15:00|38.82|37.42|38.81|37.41|38.84|37.44|38.8|37.4|12
1685442000000|2023-05-30 10:20:00|38.82|37.42|38.84|37.44|38.86|37.46|38.81|37.41|16
1685442300000|2023-05-30 10:25:00|38.83|37.43|38.88|37.48|38.88|37.48|38.83|37.43|12
1685442600000|2023-05-30 10:30:00|38.89|37.49|38.95|37.55|38.97|37.57|38.89|37.49|18
1685442900000|2023-05-30 10:35:00|38.94|37.54|39.03|37.63|39.03|37.63|38.94|37.54|19
1685443200000|2023-05-30 10:40:00|39.04|37.64|39.04|37.64|39.05|37.65|39.03|37.63|7
1685443500000|2023-05-30 10:45:00|39.03|37.63|38.97|37.57|39.04|37.64|38.97|37.57|23
1685443800000|2023-05-30 10:50:00|38.98|37.58|38.93|37.53|38.99|37.59|38.93|37.53|11
1685444100000|2023-05-30 10:55:00|38.92|37.52|38.86|37.46|38.94|37.54|38.86|37.46|28
1685444400000|2023-05-30 11:00:00|38.87|37.47|38.86|37.46|38.87|37.47|38.82|37.42|46
1685444700000|2023-05-30 11:05:00|38.85|37.45|38.92|37.52|38.94|37.54|38.85|37.45|42
1685445000000|2023-05-30 11:10:00|38.93|37.53|38.99|37.59|39|37.6|38.93|37.53|25
1685445300000|2023-05-30 11:15:00|39|37.6|38.95|37.55|39|37.6|38.94|37.54|22
1685445600000|2023-05-30 11:20:00|38.96|37.56|38.96|37.56|38.96|37.56|38.93|37.53|20
1685445900000|2023-05-30 11:25:00|38.95|37.55|38.95|37.55|38.95|37.55|38.95|37.55|1
1685446200000|2023-05-30 11:30:00|38.96|37.56|38.94|37.54|38.96|37.56|38.92|37.52|23
1685446500000|2023-05-30 11:35:00|38.95|37.55|38.93|37.53|38.96|37.56|38.93|37.53|15
1685446800000|2023-05-30 11:40:00|38.94|37.54|38.94|37.54|38.94|37.54|38.93|37.53|5
1685447100000|2023-05-30 11:45:00|38.95|37.55|38.95|37.55|38.96|37.56|38.94|37.54|13
1685447400000|2023-05-30 11:50:00|38.94|37.54|38.88|37.48|38.94|37.54|38.85|37.45|19
1685447700000|2023-05-30 11:55:00|38.89|37.49|38.91|37.51|38.93|37.53|38.87|37.47|24
1685448000000|2023-05-30 12:00:00|38.9|37.5|38.89|37.49|38.91|37.51|38.88|37.48|26
1685448300000|2023-05-30 12:05:00|38.9|37.5|38.88|37.48|38.91|37.51|38.88|37.48|19
1685448600000|2023-05-30 12:10:00|38.87|37.47|38.87|37.47|38.88|37.48|38.86|37.46|15
1685448900000|2023-05-30 12:15:00|38.86|37.46|38.85|37.45|38.88|37.48|38.84|37.44|10
1685449200000|2023-05-30 12:20:00|38.84|37.44|38.79|37.39|38.85|37.45|38.79|37.39|20
1685449500000|2023-05-30 12:25:00|38.8|37.4|38.77|37.37|38.81|37.41|38.75|37.35|20
1685449800000|2023-05-30 12:30:00|38.76|37.36|38.67|37.27|38.78|37.38|38.66|37.26|51
1685450100000|2023-05-30 12:35:00|38.66|37.26|38.72|37.32|38.73|37.33|38.66|37.26|22
1685450400000|2023-05-30 12:40:00|38.73|37.33|38.7|37.3|38.73|37.33|38.7|37.3|16
1685450700000|2023-05-30 12:45:00|38.71|37.31|38.75|37.35|38.75|37.35|38.71|37.31|13
1685451000000|2023-05-30 12:50:00|38.76|37.36|38.79|37.39|38.81|37.41|38.76|37.36|16
1685451300000|2023-05-30 12:55:00|38.8|37.4|38.79|37.39|38.82|37.42|38.78|37.38|20
1685451600000|2023-05-30 13:00:00|38.78|37.38|38.8|37.4|38.81|37.41|38.75|37.35|13
1685452200000|2023-05-30 13:10:00|38.81|37.41|38.8|37.4|38.82|37.42|38.79|37.39|6
1685452500000|2023-05-30 13:15:00|38.81|37.41|38.82|37.42|38.82|37.42|38.8|37.4|8
1685452800000|2023-05-30 13:20:00|38.83|37.43|38.82|37.42|38.83|37.43|38.81|37.41|8
1685453100000|2023-05-30 13:25:00|38.81|37.41|38.82|37.42|38.83|37.43|38.8|37.4|10
1685453400000|2023-05-30 13:30:00|38.81|37.41|38.77|37.37|38.82|37.42|38.74|37.34|32
1685453700000|2023-05-30 13:35:00|38.76|37.36|38.8|37.4|38.8|37.4|38.72|37.32|35
1685454000000|2023-05-30 13:40:00|38.79|37.39|38.74|37.34|38.8|37.4|38.73|37.33|26
1685454300000|2023-05-30 13:45:00|38.75|37.35|38.68|37.28|38.75|37.35|38.68|37.28|21
1685454600000|2023-05-30 13:50:00|38.67|37.27|38.64|37.24|38.67|37.27|38.61|37.21|24
1685454900000|2023-05-30 13:55:00|38.63|37.23|38.63|37.23|38.64|37.24|38.59|37.19|34
1685455200000|2023-05-30 14:00:00|38.62|37.22|38.56|37.16|38.63|37.23|38.54|37.14|32
1685455500000|2023-05-30 14:05:00|38.57|37.17|38.58|37.18|38.63|37.23|38.56|37.16|32
1685455800000|2023-05-30 14:10:00|38.59|37.19|38.55|37.15|38.62|37.22|38.54|37.14|29
1685456100000|2023-05-30 14:15:00|38.56|37.16|38.56|37.16|38.57|37.17|38.55|37.15|17
1685456400000|2023-05-30 14:20:00|38.57|37.17|38.51|37.11|38.62|37.22|38.5|37.1|82
1685456700000|2023-05-30 14:25:00|38.52|37.12|38.46|37.06|38.52|37.12|38.46|37.06|19
1685457000000|2023-05-30 14:30:00|38.47|37.07|38.46|37.06|38.51|37.11|38.46|37.06|20
1685457300000|2023-05-30 14:35:00|38.45|37.05|38.42|37.02|38.46|37.06|38.42|37.02|10
1685457600000|2023-05-30 14:40:00|38.41|37.01|38.33|36.93|38.41|37.01|38.32|36.92|33
1685457900000|2023-05-30 14:45:00|38.32|36.92|38.37|36.97|38.37|36.97|38.31|36.91|26
1685458200000|2023-05-30 14:50:00|38.36|36.96|38.5|37.1|38.53|37.13|38.33|36.93|52
1685458500000|2023-05-30 14:55:00|38.49|37.09|38.25|36.85|38.54|37.14|38.21|36.81|122
1685458800000|2023-05-30 15:00:00|38.24|36.84|38.32|36.92|38.37|36.97|38.2|36.8|84
1685459100000|2023-05-30 15:05:00|38.33|36.93|38.27|36.87|38.36|36.96|38.22|36.82|60
1685459400000|2023-05-30 15:10:00|38.26|36.86|38.32|36.92|38.32|36.92|38.26|36.86|23
1685459700000|2023-05-30 15:15:00|38.31|36.91|38.31|36.91|38.37|36.97|38.25|36.85|51
1685460000000|2023-05-30 15:20:00|38.32|36.92|38.22|36.82|38.32|36.92|38.21|36.81|49
1685460300000|2023-05-30 15:25:00|38.21|36.81|38.26|36.86|38.26|36.86|38.21|36.81|40
1685460600000|2023-05-30 15:30:00|38.27|36.87|38.26|36.86|38.27|36.87|38.23|36.83|30
1685460900000|2023-05-30 15:35:00|38.27|36.87|38.37|36.97|38.37|36.97|38.27|36.87|24
1685461200000|2023-05-30 15:40:00|38.36|36.96|38.35|36.95|38.38|36.98|38.33|36.93|22
1685461500000|2023-05-30 15:45:00|38.36|36.96|38.39|36.99|38.41|37.01|38.35|36.95|27
1685461800000|2023-05-30 15:50:00|38.38|36.98|38.39|36.99|38.4|37|38.37|36.97|29
1685462100000|2023-05-30 15:55:00|38.4|37|38.39|36.99|38.42|37.02|38.37|36.97|21
1685462400000|2023-05-30 16:00:00|38.38|36.98|38.35|36.95|38.38|36.98|38.3|36.9|40
1685462700000|2023-05-30 16:05:00|38.34|36.94|38.47|37.07|38.47|37.07|38.33|36.93|49
1685463000000|2023-05-30 16:10:00|38.48|37.08|38.37|36.97|38.48|37.08|38.37|36.97|28
1685463300000|2023-05-30 16:15:00|38.36|36.96|38.37|36.97|38.42|37.02|38.29|36.89|70
1685463600000|2023-05-30 16:20:00|38.38|36.98|38.47|37.07|38.48|37.08|38.38|36.98|32
1685463900000|2023-05-30 16:25:00|38.48|37.08|38.5|37.1|38.52|37.12|38.46|37.06|30
1685464200000|2023-05-30 16:30:00|38.49|37.09|38.48|37.08|38.5|37.1|38.48|37.08|22
1685464500000|2023-05-30 16:35:00|38.49|37.09|38.5|37.1|38.5|37.1|38.43|37.03|49
1685464800000|2023-05-30 16:40:00|38.51|37.11|38.53|37.13|38.54|37.14|38.49|37.09|15
1685465100000|2023-05-30 16:45:00|38.51|37.11|38.53|37.13|38.53|37.13|38.51|37.11|3
1685465400000|2023-05-30 16:50:00|38.52|37.12|38.53|37.13|38.53|37.13|38.52|37.12|16
1685465700000|2023-05-30 16:55:00|38.52|37.12|38.52|37.12|38.53|37.13|38.52|37.12|9
1685466000000|2023-05-30 17:00:00|38.51|37.11|38.5|37.1|38.51|37.11|38.49|37.09|4
1685466300000|2023-05-30 17:05:00|38.49|37.09|38.48|37.08|38.5|37.1|38.47|37.07|8
1685466600000|2023-05-30 17:10:00|38.49|37.09|38.48|37.08|38.53|37.13|38.48|37.08|14
1685466900000|2023-05-30 17:15:00|38.47|37.07|38.44|37.04|38.47|37.07|38.43|37.03|16
1685467200000|2023-05-30 17:20:00|38.43|37.03|38.43|37.03|38.43|37.03|38.41|37.01|15
1685467500000|2023-05-30 17:25:00|38.42|37.02|38.42|37.02|38.43|37.03|38.4|37|17
1685467800000|2023-05-30 17:30:00|38.41|37.01|38.39|36.99|38.41|37.01|38.37|36.97|21
1685468100000|2023-05-30 17:35:00|38.4|37|38.49|37.09|38.49|37.09|38.39|36.99|18
1685468400000|2023-05-30 17:40:00|38.5|37.1|38.51|37.11|38.51|37.11|38.49|37.09|8
1685468700000|2023-05-30 17:45:00|38.52|37.12|38.56|37.16|38.56|37.16|38.5|37.1|15
1685469000000|2023-05-30 17:50:00|38.55|37.15|38.52|37.12|38.57|37.17|38.52|37.12|18
1685469300000|2023-05-30 17:55:00|38.51|37.11|38.48|37.08|38.53|37.13|38.48|37.08|12
1685469600000|2023-05-30 18:00:00|38.47|37.07|38.41|37.01|38.47|37.07|38.41|37.01|15
1685469900000|2023-05-30 18:05:00|38.4|37|38.44|37.04|38.44|37.04|38.4|37|23
1685470200000|2023-05-30 18:10:00|38.43|37.03|38.46|37.06|38.47|37.07|38.43|37.03|14
1685470500000|2023-05-30 18:15:00|38.45|37.05|38.48|37.08|38.5|37.1|38.45|37.05|14
1685470800000|2023-05-30 18:20:00|38.47|37.07|38.49|37.09|38.5|37.1|38.46|37.06|20
1685471100000|2023-05-30 18:25:00|38.48|37.08|38.42|37.02|38.48|37.08|38.42|37.02|12
1685471400000|2023-05-30 18:30:00|38.43|37.03|38.45|37.05|38.48|37.08|38.42|37.02|19
1685471700000|2023-05-30 18:35:00|38.46|37.06|38.49|37.09|38.49|37.09|38.45|37.05|10
1685472000000|2023-05-30 18:40:00|38.48|37.08|38.58|37.18|38.58|37.18|38.48|37.08|35
1685472300000|2023-05-30 18:45:00|38.57|37.17|38.58|37.18|38.58|37.18|38.52|37.12|20
1685472600000|2023-05-30 18:50:00|38.57|37.17|38.59|37.19|38.59|37.19|38.55|37.15|15
1685472900000|2023-05-30 18:55:00|38.58|37.18|38.56|37.16|38.59|37.19|38.56|37.16|16
1685473200000|2023-05-30 19:00:00|38.55|37.15|38.57|37.17|38.57|37.17|38.53|37.13|23
1685473500000|2023-05-30 19:05:00|38.58|37.18|38.57|37.17|38.58|37.18|38.56|37.16|24
1685473800000|2023-05-30 19:10:00|38.58|37.18|38.58|37.18|38.58|37.18|38.58|37.18|1
1685474100000|2023-05-30 19:15:00|38.57|37.17|38.51|37.11|38.57|37.17|38.5|37.1|33
1685474400000|2023-05-30 19:20:00|38.52|37.12|38.54|37.14|38.56|37.16|38.52|37.12|25
1685474700000|2023-05-30 19:25:00|38.55|37.15|38.57|37.17|38.58|37.18|38.55|37.15|17
1685475000000|2023-05-30 19:30:00|38.58|37.18|38.56|37.16|38.58|37.18|38.55|37.15|11
1685475300000|2023-05-30 19:35:00|38.57|37.17|38.58|37.18|38.61|37.21|38.56|37.16|18
1685475600000|2023-05-30 19:40:00|38.59|37.19|38.63|37.23|38.63|37.23|38.59|37.19|10
1685475900000|2023-05-30 19:45:00|38.62|37.22|38.64|37.24|38.64|37.24|38.62|37.22|4
1685476200000|2023-05-30 19:50:00|38.66|37.26|38.62|37.22|38.66|37.26|38.61|37.21|9
1685476500000|2023-05-30 19:55:00|38.61|37.21|38.61|37.21|38.64|37.24|38.6|37.2|21
1685476800000|2023-05-30 20:00:00|38.62|37.22|38.61|37.21|38.63|37.23|38.6|37.2|15
1685477100000|2023-05-30 20:05:00|38.62|37.22|38.59|37.19|38.63|37.23|38.59|37.19|22
1685477400000|2023-05-30 20:10:00|38.6|37.2|38.56|37.16|38.6|37.2|38.56|37.16|15
1685477700000|2023-05-30 20:15:00|38.55|37.15|38.53|37.13|38.56|37.16|38.52|37.12|47
1685478000000|2023-05-30 20:20:00|38.54|37.14|38.58|37.18|38.58|37.18|38.53|37.13|23
1685478300000|2023-05-30 20:25:00|38.57|37.17|38.53|37.13|38.57|37.17|38.53|37.13|19
1685478600000|2023-05-30 20:30:00|38.54|37.14|38.54|37.14|38.54|37.14|38.53|37.13|17
1685478900000|2023-05-30 20:35:00|38.53|37.13|38.49|37.09|38.53|37.13|38.48|37.08|8
1685479200000|2023-05-30 20:40:00|38.5|37.1|38.51|37.11|38.51|37.11|38.5|37.1|4
1685479500000|2023-05-30 20:45:00|38.53|37.13|38.51|37.11|38.54|37.14|38.51|37.11|17
1685479800000|2023-05-30 20:50:00|38.52|37.12|38.51|37.11|38.53|37.13|38.51|37.11|8
1685480100000|2023-05-30 20:55:00|38.5|37.1|38.47|37.07|38.5|37.1|38.46|37.06|31
1685480400000|2023-05-30 21:00:00|38.48|37.08|38.49|37.09|38.51|37.11|38.48|37.08|16
1685480700000|2023-05-30 21:05:00|38.5|37.1|38.51|37.11|38.53|37.13|38.5|37.1|8
1685481000000|2023-05-30 21:10:00|38.5|37.1|38.51|37.11|38.51|37.11|38.5|37.1|2
1685481300000|2023-05-30 21:15:00|38.52|37.12|38.56|37.16|38.56|37.16|38.51|37.11|10
1685481600000|2023-05-30 21:20:00|38.57|37.17|38.62|37.22|38.62|37.22|38.57|37.17|20
1685481900000|2023-05-30 21:25:00|38.61|37.21|38.51|37.11|38.61|37.21|38.5|37.1|31
1685482200000|2023-05-30 21:30:00|38.52|37.12|38.49|37.09|38.52|37.12|38.48|37.08|32
1685482500000|2023-05-30 21:35:00|38.5|37.1|38.51|37.11|38.51|37.11|38.49|37.09|22
1685482800000|2023-05-30 21:40:00|38.52|37.12|38.48|37.08|38.52|37.12|38.48|37.08|19
1685483100000|2023-05-30 21:45:00|38.47|37.07|38.38|36.98|38.49|37.09|38.37|36.97|46
1685483400000|2023-05-30 21:50:00|38.37|36.97|38.47|37.07|38.47|37.07|38.37|36.97|22
1685483700000|2023-05-30 21:55:00|38.48|37.08|38.53|37.13|38.53|37.13|38.47|37.07|45
1685484000000|2023-05-30 22:00:00|38.52|37.12|38.47|37.07|38.53|37.13|38.44|37.04|40
1685484300000|2023-05-30 22:05:00|38.46|37.06|38.48|37.08|38.49|37.09|38.44|37.04|17
1685484600000|2023-05-30 22:10:00|38.47|37.07|38.48|37.08|38.49|37.09|38.47|37.07|8
1685484900000|2023-05-30 22:15:00|38.47|37.07|38.45|37.05|38.47|37.07|38.43|37.03|16
1685485200000|2023-05-30 22:20:00|38.44|37.04|38.48|37.08|38.48|37.08|38.44|37.04|19
1685485500000|2023-05-30 22:25:00|38.49|37.09|38.5|37.1|38.51|37.11|38.49|37.09|14
1685485800000|2023-05-30 22:30:00|38.49|37.09|38.48|37.08|38.49|37.09|38.47|37.07|24
1685486100000|2023-05-30 22:35:00|38.49|37.09|38.5|37.1|38.5|37.1|38.48|37.08|11
1685486400000|2023-05-30 22:40:00|38.49|37.09|38.52|37.12|38.55|37.15|38.49|37.09|23
1685486700000|2023-05-30 22:45:00|38.51|37.11|38.54|37.14|38.55|37.15|38.5|37.1|9
1685487000000|2023-05-30 22:50:00|38.55|37.15|38.53|37.13|38.55|37.15|38.51|37.11|35
1685487300000|2023-05-30 22:55:00|38.52|37.12|38.53|37.13|38.54|37.14|38.5|37.1|24
1685487600000|2023-05-30 23:00:00|38.54|37.14|38.52|37.12|38.54|37.14|38.5|37.1|15
1685487900000|2023-05-30 23:05:00|38.51|37.11|38.52|37.12|38.53|37.13|38.51|37.11|12
1685488200000|2023-05-30 23:10:00|38.53|37.13|38.52|37.12|38.54|37.14|38.52|37.12|10
1685488500000|2023-05-30 23:15:00|38.51|37.11|38.5|37.1|38.52|37.12|38.5|37.1|20
1685488800000|2023-05-30 23:20:00|38.51|37.11|38.54|37.14|38.54|37.14|38.5|37.1|10
1685489100000|2023-05-30 23:25:00|38.53|37.13|38.55|37.15|38.57|37.17|38.53|37.13|13
1685489400000|2023-05-30 23:30:00|38.53|37.13|38.57|37.17|38.57|37.17|38.53|37.13|9
1685489700000|2023-05-30 23:35:00|38.56|37.16|38.55|37.15|38.56|37.16|38.54|37.14|12
1685490000000|2023-05-30 23:40:00|38.56|37.16|38.55|37.15|38.56|37.16|38.53|37.13|24
1685490300000|2023-05-30 23:45:00|38.54|37.14|38.51|37.11|38.54|37.14|38.5|37.1|9
1685490600000|2023-05-30 23:50:00|38.5|37.1|38.48|37.08|38.5|37.1|38.46|37.06|39
1685490900000|2023-05-30 23:55:00|38.5|37.1|38.51|37.11|38.52|37.12|38.49|37.09|5
1685491200000|2023-05-31 00:00:00|38.5|37.1|38.57|37.17|38.58|37.18|38.49|37.09|18
1685491500000|2023-05-31 00:05:00|38.56|37.16|38.5|37.1|38.57|37.17|38.49|37.09|20
1685491800000|2023-05-31 00:10:00|38.49|37.09|38.56|37.16|38.56|37.16|38.45|37.05|25
1685492100000|2023-05-31 00:15:00|38.55|37.15|38.55|37.15|38.57|37.17|38.55|37.15|13
1685492400000|2023-05-31 00:20:00|38.54|37.14|38.54|37.14|38.55|37.15|38.52|37.12|23
1685492700000|2023-05-31 00:25:00|38.55|37.15|38.55|37.15|38.56|37.16|38.52|37.12|26
1685493000000|2023-05-31 00:30:00|38.54|37.14|38.6|37.2|38.6|37.2|38.52|37.12|13
1685493300000|2023-05-31 00:35:00|38.58|37.18|38.64|37.24|38.65|37.25|38.58|37.18|21
1685493600000|2023-05-31 00:40:00|38.65|37.25|38.67|37.27|38.67|37.27|38.65|37.25|13
1685493900000|2023-05-31 00:45:00|38.66|37.26|38.65|37.25|38.66|37.26|38.63|37.23|25
1685494200000|2023-05-31 00:50:00|38.66|37.26|38.66|37.26|38.66|37.26|38.64|37.24|15
1685494500000|2023-05-31 00:55:00|38.65|37.25|38.64|37.24|38.69|37.29|38.64|37.24|24
1685494800000|2023-05-31 01:00:00|38.65|37.25|38.64|37.24|38.69|37.29|38.64|37.24|19
1685495100000|2023-05-31 01:05:00|38.65|37.25|38.61|37.21|38.65|37.25|38.61|37.21|21
1685495400000|2023-05-31 01:10:00|38.62|37.22|38.68|37.28|38.68|37.28|38.61|37.21|21
1685495700000|2023-05-31 01:15:00|38.67|37.27|38.68|37.28|38.69|37.29|38.65|37.25|16
1685496000000|2023-05-31 01:20:00|38.69|37.29|38.74|37.34|38.74|37.34|38.69|37.29|16
1685496300000|2023-05-31 01:25:00|38.75|37.35|38.75|37.35|38.79|37.39|38.74|37.34|33
1685496600000|2023-05-31 01:30:00|38.76|37.36|38.71|37.31|38.76|37.36|38.7|37.3|26
1685496900000|2023-05-31 01:35:00|38.72|37.32|38.71|37.31|38.73|37.33|38.71|37.31|4
1685497200000|2023-05-31 01:40:00|38.72|37.32|38.73|37.33|38.73|37.33|38.71|37.31|28
1685497500000|2023-05-31 01:45:00|38.72|37.32|38.73|37.33|38.74|37.34|38.71|37.31|24
1685497800000|2023-05-31 01:50:00|38.74|37.34|38.74|37.34|38.74|37.34|38.74|37.34|1
1685498100000|2023-05-31 01:55:00|38.73|37.33|38.64|37.24|38.73|37.33|38.64|37.24|25
1685498400000|2023-05-31 02:00:00|38.63|37.23|38.57|37.17|38.63|37.23|38.5|37.1|52
1685498700000|2023-05-31 02:05:00|38.56|37.16|38.4|37|38.58|37.18|38.34|36.94|85
1685499000000|2023-05-31 02:10:00|38.39|36.99|38.39|36.99|38.41|37.01|38.35|36.95|69
1685499300000|2023-05-31 02:15:00|38.4|37|38.48|37.08|38.48|37.08|38.4|37|19
1685499600000|2023-05-31 02:20:00|38.49|37.09|38.49|37.09|38.5|37.1|38.48|37.08|12
1685499900000|2023-05-31 02:25:00|38.48|37.08|38.46|37.06|38.49|37.09|38.46|37.06|29
1685500200000|2023-05-31 02:30:00|38.47|37.07|38.46|37.06|38.49|37.09|38.44|37.04|16
1685500500000|2023-05-31 02:35:00|38.45|37.05|38.41|37.01|38.46|37.06|38.41|37.01|19
1685500800000|2023-05-31 02:40:00|38.4|37|38.44|37.04|38.44|37.04|38.39|36.99|7
1685501100000|2023-05-31 02:45:00|38.43|37.03|38.44|37.04|38.44|37.04|38.36|36.96|20
1685501400000|2023-05-31 02:50:00|38.45|37.05|38.47|37.07|38.48|37.08|38.42|37.02|14
1685501700000|2023-05-31 02:55:00|38.48|37.08|38.48|37.08|38.49|37.09|38.47|37.07|8
1685502000000|2023-05-31 03:00:00|38.49|37.09|38.48|37.08|38.51|37.11|38.45|37.05|28
1685502300000|2023-05-31 03:05:00|38.47|37.07|38.47|37.07|38.48|37.08|38.44|37.04|19
1685502600000|2023-05-31 03:10:00|38.48|37.08|38.48|37.08|38.49|37.09|38.44|37.04|25
1685502900000|2023-05-31 03:15:00|38.49|37.09|38.5|37.1|38.5|37.1|38.48|37.08|18
1685503200000|2023-05-31 03:20:00|38.51|37.11|38.52|37.12|38.53|37.13|38.5|37.1|9
1685503500000|2023-05-31 03:25:00|38.53|37.13|38.58|37.18|38.58|37.18|38.52|37.12|13
1685503800000|2023-05-31 03:30:00|38.59|37.19|38.63|37.23|38.64|37.24|38.57|37.17|12
1685504100000|2023-05-31 03:35:00|38.62|37.22|38.64|37.24|38.66|37.26|38.62|37.22|9
1685504400000|2023-05-31 03:40:00|38.65|37.25|38.68|37.28|38.68|37.28|38.65|37.25|10
1685504700000|2023-05-31 03:45:00|38.67|37.27|38.67|37.27|38.67|37.27|38.65|37.25|12
1685505000000|2023-05-31 03:50:00|38.66|37.26|38.67|37.27|38.68|37.28|38.66|37.26|12
1685505300000|2023-05-31 03:55:00|38.66|37.26|38.65|37.25|38.66|37.26|38.64|37.24|10
1685505600000|2023-05-31 04:00:00|38.66|37.26|38.65|37.25|38.7|37.3|38.65|37.25|28
1685505900000|2023-05-31 04:05:00|38.66|37.26|38.68|37.28|38.69|37.29|38.65|37.25|25
1685506200000|2023-05-31 04:10:00|38.67|37.27|38.72|37.32|38.72|37.32|38.67|37.27|14
1685506500000|2023-05-31 04:15:00|38.73|37.33|38.75|37.35|38.76|37.36|38.73|37.33|14
1685506800000|2023-05-31 04:20:00|38.76|37.36|38.72|37.32|38.76|37.36|38.71|37.31|21
1685507100000|2023-05-31 04:25:00|38.71|37.31|38.72|37.32|38.72|37.32|38.69|37.29|18
1685507400000|2023-05-31 04:30:00|38.73|37.33|38.71|37.31|38.76|37.36|38.71|37.31|11
1685507700000|2023-05-31 04:35:00|38.72|37.32|38.69|37.29|38.72|37.32|38.69|37.29|6
1685508000000|2023-05-31 04:40:00|38.7|37.3|38.69|37.29|38.7|37.3|38.65|37.25|30
1685508300000|2023-05-31 04:45:00|38.7|37.3|38.31|36.91|38.71|37.31|38.28|36.88|213
1685508600000|2023-05-31 04:50:00|38.3|36.9|38.33|36.93|38.35|36.95|38.25|36.85|119
1685508900000|2023-05-31 04:55:00|38.34|36.94|38.22|36.82|38.37|36.97|38.17|36.77|118
1685509200000|2023-05-31 05:00:00|38.21|36.81|38.17|36.77|38.23|36.83|37.96|36.56|146
1685509500000|2023-05-31 05:05:00|38.18|36.78|38.15|36.75|38.21|36.81|38.13|36.73|75
1685509800000|2023-05-31 05:10:00|38.14|36.74|38.09|36.69|38.14|36.74|38.04|36.64|54
1685510100000|2023-05-31 05:15:00|38.08|36.68|38.15|36.75|38.17|36.77|38.06|36.66|61
1685510400000|2023-05-31 05:20:00|38.16|36.76|38.2|36.8|38.2|36.8|38.15|36.75|35
1685510700000|2023-05-31 05:25:00|38.19|36.79|38.21|36.81|38.22|36.82|38.15|36.75|39
1685511000000|2023-05-31 05:30:00|38.22|36.82|38.15|36.75|38.22|36.82|38.12|36.72|41
1685511300000|2023-05-31 05:35:00|38.14|36.74|38.14|36.74|38.15|36.75|38.09|36.69|51
1685511600000|2023-05-31 05:40:00|38.15|36.75|38.22|36.82|38.22|36.82|38.14|36.74|19
1685511900000|2023-05-31 05:45:00|38.23|36.83|38.27|36.87|38.27|36.87|38.23|36.83|26
1685512200000|2023-05-31 05:50:00|38.26|36.86|38.24|36.84|38.26|36.86|38.18|36.78|37
1685512500000|2023-05-31 05:55:00|38.25|36.85|38.15|36.75|38.25|36.85|38.1|36.7|51
1685512800000|2023-05-31 06:00:00|38.14|36.74|38.1|36.7|38.14|36.74|38.04|36.64|74
1685513100000|2023-05-31 06:05:00|38.09|36.69|38.2|36.8|38.2|36.8|38.08|36.68|41
1685513400000|2023-05-31 06:10:00|38.19|36.79|38.19|36.79|38.21|36.81|38.16|36.76|31
1685513700000|2023-05-31 06:15:00|38.2|36.8|38.25|36.85|38.25|36.85|38.18|36.78|24
1685514000000|2023-05-31 06:20:00|38.24|36.84|38.2|36.8|38.24|36.84|38.19|36.79|21
1685514300000|2023-05-31 06:25:00|38.19|36.79|38.21|36.81|38.21|36.81|38.18|36.78|25
1685514600000|2023-05-31 06:30:00|38.2|36.8|38.2|36.8|38.2|36.8|38.18|36.78|11
1685514900000|2023-05-31 06:35:00|38.21|36.81|38.17|36.77|38.21|36.81|38.15|36.75|14
1685515200000|2023-05-31 06:40:00|38.16|36.76|38.16|36.76|38.18|36.78|38.15|36.75|13
1685515500000|2023-05-31 06:45:00|38.17|36.77|38.23|36.83|38.23|36.83|38.15|36.75|19
1685515800000|2023-05-31 06:50:00|38.22|36.82|38.26|36.86|38.26|36.86|38.22|36.82|17
1685516100000|2023-05-31 06:55:00|38.27|36.87|38.25|36.85|38.27|36.87|38.25|36.85|5
1685516400000|2023-05-31 07:00:00|38.26|36.86|38.23|36.83|38.26|36.86|38.23|36.83|18
1685516700000|2023-05-31 07:05:00|38.22|36.82|38.23|36.83|38.25|36.85|38.22|36.82|20
1685517000000|2023-05-31 07:10:00|38.22|36.82|38.18|36.78|38.24|36.84|38.18|36.78|19
1685517300000|2023-05-31 07:15:00|38.19|36.79|38.22|36.82|38.22|36.82|38.18|36.78|12
1685517600000|2023-05-31 07:20:00|38.21|36.81|38.24|36.84|38.25|36.85|38.21|36.81|10
1685517900000|2023-05-31 07:25:00|38.25|36.85|38.28|36.88|38.28|36.88|38.24|36.84|12
1685518200000|2023-05-31 07:30:00|38.29|36.89|38.31|36.91|38.31|36.91|38.29|36.89|9
1685518500000|2023-05-31 07:35:00|38.3|36.9|38.26|36.86|38.3|36.9|38.26|36.86|13
1685518800000|2023-05-31 07:40:00|38.25|36.85|38.26|36.86|38.26|36.86|38.23|36.83|13
1685519100000|2023-05-31 07:45:00|38.24|36.84|38.27|36.87|38.29|36.89|38.24|36.84|12
1685519400000|2023-05-31 07:50:00|38.28|36.88|38.3|36.9|38.31|36.91|38.28|36.88|4
1685519700000|2023-05-31 07:55:00|38.29|36.89|38.29|36.89|38.3|36.9|38.29|36.89|7
1685520000000|2023-05-31 08:00:00|38.28|36.88|38.27|36.87|38.3|36.9|38.27|36.87|26
1685520300000|2023-05-31 08:05:00|38.28|36.88|38.28|36.88|38.28|36.88|38.28|36.88|1
1685520600000|2023-05-31 08:10:00|38.27|36.87|38.31|36.91|38.32|36.92|38.27|36.87|19
1685520900000|2023-05-31 08:15:00|38.32|36.92|38.27|36.87|38.32|36.92|38.27|36.87|6
1685521200000|2023-05-31 08:20:00|38.26|36.86|38.31|36.91|38.31|36.91|38.25|36.85|28
1685521500000|2023-05-31 08:25:00|38.32|36.92|38.28|36.88|38.32|36.92|38.28|36.88|21
1685521800000|2023-05-31 08:30:00|38.27|36.87|38.28|36.88|38.28|36.88|38.25|36.85|12
1685522100000|2023-05-31 08:35:00|38.29|36.89|38.2|36.8|38.31|36.91|38.18|36.78|33
1685522400000|2023-05-31 08:40:00|38.21|36.81|38.18|36.78|38.22|36.82|38.18|36.78|30
1685522700000|2023-05-31 08:45:00|38.17|36.77|38.22|36.82|38.22|36.82|38.16|36.76|17
1685523000000|2023-05-31 08:50:00|38.23|36.83|38.15|36.75|38.23|36.83|38.14|36.74|21
1685523300000|2023-05-31 08:55:00|38.14|36.74|38.12|36.72|38.14|36.74|38.12|36.72|15
1685523600000|2023-05-31 09:00:00|38.11|36.71|38.1|36.7|38.12|36.72|38.06|36.66|35
1685523900000|2023-05-31 09:05:00|38.11|36.71|38.14|36.74|38.18|36.78|38.11|36.71|32
1685524200000|2023-05-31 09:10:00|38.13|36.73|38.11|36.71|38.13|36.73|38.11|36.71|3
1685524500000|2023-05-31 09:15:00|38.1|36.7|38.19|36.79|38.2|36.8|38.1|36.7|30
1685524800000|2023-05-31 09:20:00|38.2|36.8|38.18|36.78|38.2|36.8|38.16|36.76|17
1685525100000|2023-05-31 09:25:00|38.19|36.79|38.17|36.77|38.19|36.79|38.16|36.76|29
1685525400000|2023-05-31 09:30:00|38.18|36.78|38.14|36.74|38.19|36.79|38.13|36.73|15
1685525700000|2023-05-31 09:35:00|38.15|36.75|38.18|36.78|38.18|36.78|38.14|36.74|14
1685526000000|2023-05-31 09:40:00|38.2|36.8|38.2|36.8|38.2|36.8|38.16|36.76|25
1685526300000|2023-05-31 09:45:00|38.19|36.79|38.18|36.78|38.2|36.8|38.18|36.78|8
1685526600000|2023-05-31 09:50:00|38.19|36.79|38.22|36.82|38.22|36.82|38.18|36.78|16
1685526900000|2023-05-31 09:55:00|38.21|36.81|38.2|36.8|38.21|36.81|38.19|36.79|8
1685527200000|2023-05-31 10:00:00|38.21|36.81|38.16|36.76|38.21|36.81|38.16|36.76|16
1685527500000|2023-05-31 10:05:00|38.15|36.75|38.13|36.73|38.15|36.75|38.13|36.73|11
1685527800000|2023-05-31 10:10:00|38.15|36.75|38.12|36.72|38.15|36.75|38.12|36.72|16
1685528100000|2023-05-31 10:15:00|38.11|36.71|38.12|36.72|38.12|36.72|38.1|36.7|15
1685528400000|2023-05-31 10:20:00|38.11|36.71|38.15|36.75|38.15|36.75|38.11|36.71|23
1685528700000|2023-05-31 10:25:00|38.17|36.77|38.15|36.75|38.17|36.77|38.13|36.73|11
1685529000000|2023-05-31 10:30:00|38.16|36.76|38.19|36.79|38.19|36.79|38.15|36.75|8
1685529300000|2023-05-31 10:35:00|38.2|36.8|38.18|36.78|38.2|36.8|38.17|36.77|5
1685529600000|2023-05-31 10:40:00|38.17|36.77|38.08|36.68|38.17|36.77|38.07|36.67|34
1685529900000|2023-05-31 10:45:00|38.1|36.7|38.04|36.64|38.12|36.72|38.04|36.64|23
1685530200000|2023-05-31 10:50:00|38.03|36.63|38.01|36.61|38.04|36.64|38|36.6|17
1685530500000|2023-05-31 10:55:00|38.02|36.62|38.03|36.63|38.03|36.63|38.01|36.61|15
1685530800000|2023-05-31 11:00:00|38.02|36.62|38.06|36.66|38.07|36.67|38.02|36.62|11
1685531100000|2023-05-31 11:05:00|38.07|36.67|38|36.6|38.07|36.67|38|36.6|18
1685531400000|2023-05-31 11:10:00|37.99|36.59|38.06|36.66|38.06|36.66|37.97|36.57|21
1685531700000|2023-05-31 11:15:00|38.07|36.67|38.04|36.64|38.08|36.68|38.03|36.63|42
1685532000000|2023-05-31 11:20:00|38.03|36.63|38.03|36.63|38.04|36.64|37.99|36.59|26
1685532300000|2023-05-31 11:25:00|38.04|36.64|38.08|36.68|38.09|36.69|38.03|36.63|28
1685532600000|2023-05-31 11:30:00|38.09|36.69|38.06|36.66|38.11|36.71|38.06|36.66|20
1685532900000|2023-05-31 11:35:00|38.05|36.65|38.07|36.67|38.09|36.69|38.05|36.65|19
1685533200000|2023-05-31 11:40:00|38.08|36.68|38.11|36.71|38.11|36.71|38.08|36.68|16
1685533500000|2023-05-31 11:45:00|38.12|36.72|38.09|36.69|38.16|36.76|38.08|36.68|19
1685533800000|2023-05-31 11:50:00|38.1|36.7|38.08|36.68|38.1|36.7|38.06|36.66|31
1685534100000|2023-05-31 11:55:00|38.07|36.67|38.04|36.64|38.08|36.68|38.04|36.64|15
1685534400000|2023-05-31 12:00:00|38.05|36.65|38.01|36.61|38.08|36.68|38.01|36.61|23
1685534700000|2023-05-31 12:05:00|38.02|36.62|38|36.6|38.02|36.62|37.98|36.58|21
1685535000000|2023-05-31 12:10:00|38.01|36.61|38.04|36.64|38.04|36.64|38.01|36.61|12
1685535300000|2023-05-31 12:15:00|38.05|36.65|38.04|36.64|38.09|36.69|38.03|36.63|21
1685535600000|2023-05-31 12:20:00|38.03|36.63|38.09|36.69|38.1|36.7|38.02|36.62|31
1685535900000|2023-05-31 12:25:00|38.08|36.68|38.13|36.73|38.14|36.74|38.06|36.66|25
1685536200000|2023-05-31 12:30:00|38.14|36.74|38.15|36.75|38.17|36.77|38.13|36.73|21
1685536500000|2023-05-31 12:35:00|38.16|36.76|38.13|36.73|38.17|36.77|38.12|36.72|15
1685536800000|2023-05-31 12:40:00|38.11|36.71|38.17|36.77|38.19|36.79|38.11|36.71|29
1685537100000|2023-05-31 12:45:00|38.15|36.75|38.17|36.77|38.2|36.8|38.15|36.75|28
1685537400000|2023-05-31 12:50:00|38.16|36.76|38.08|36.68|38.17|36.77|38.08|36.68|25
1685537700000|2023-05-31 12:55:00|38.09|36.69|38.07|36.67|38.1|36.7|38.06|36.66|15
1685538000000|2023-05-31 13:00:00|38.08|36.68|38.11|36.71|38.12|36.72|38.07|36.67|14
1685538300000|2023-05-31 13:05:00|38.12|36.72|38.13|36.73|38.14|36.74|38.1|36.7|13
1685538600000|2023-05-31 13:10:00|38.14|36.74|38.22|36.82|38.23|36.83|38.13|36.73|37
1685538900000|2023-05-31 13:15:00|38.23|36.83|38.24|36.84|38.26|36.86|38.22|36.82|33
1685539200000|2023-05-31 13:20:00|38.25|36.85|38.23|36.83|38.26|36.86|38.23|36.83|11
1685539500000|2023-05-31 13:25:00|38.22|36.82|38.21|36.81|38.24|36.84|38.2|36.8|16
1685539800000|2023-05-31 13:30:00|38.22|36.82|38.16|36.76|38.24|36.84|38.15|36.75|35
1685540100000|2023-05-31 13:35:00|38.15|36.75|38.13|36.73|38.16|36.76|38.13|36.73|21
1685540400000|2023-05-31 13:40:00|38.12|36.72|38.19|36.79|38.2|36.8|38.11|36.71|34
1685540700000|2023-05-31 13:45:00|38.2|36.8|38.17|36.77|38.21|36.81|38.15|36.75|44
1685541000000|2023-05-31 13:50:00|38.18|36.78|38.16|36.76|38.18|36.78|38.13|36.73|21
1685541300000|2023-05-31 13:55:00|38.15|36.75|38.13|36.73|38.15|36.75|38.12|36.72|15
1685541600000|2023-05-31 14:00:00|38.12|36.72|38.11|36.71|38.15|36.75|38.04|36.64|78
1685541900000|2023-05-31 14:05:00|38.1|36.7|38.04|36.64|38.11|36.71|38.04|36.64|43
1685542200000|2023-05-31 14:10:00|38.03|36.63|38.05|36.65|38.06|36.66|38.02|36.62|41
1685542500000|2023-05-31 14:15:00|38.04|36.64|37.89|36.49|38.08|36.68|37.81|36.41|97
1685542800000|2023-05-31 14:20:00|37.88|36.48|37.92|36.52|37.99|36.59|37.87|36.47|82
1685543100000|2023-05-31 14:25:00|37.93|36.53|37.93|36.53|37.93|36.53|37.87|36.47|54
1685543400000|2023-05-31 14:30:00|37.92|36.52|37.97|36.57|37.99|36.59|37.88|36.48|34
1685543700000|2023-05-31 14:35:00|37.98|36.58|37.98|36.58|37.99|36.59|37.96|36.56|25
1685544000000|2023-05-31 14:40:00|37.99|36.59|38.02|36.62|38.02|36.62|37.98|36.58|9
1685544300000|2023-05-31 14:45:00|38.01|36.61|38.09|36.69|38.1|36.7|37.99|36.59|46
1685544600000|2023-05-31 14:50:00|38.1|36.7|38.11|36.71|38.11|36.71|38.09|36.69|22
1685544900000|2023-05-31 14:55:00|38.12|36.72|38.06|36.66|38.12|36.72|38.06|36.66|33
1685545200000|2023-05-31 15:00:00|38.05|36.65|38.06|36.66|38.08|36.68|38.02|36.62|30
1685545500000|2023-05-31 15:05:00|38.05|36.65|38.03|36.63|38.07|36.67|38.02|36.62|23
1685545800000|2023-05-31 15:10:00|38.04|36.64|37.99|36.59|38.04|36.64|37.99|36.59|29
1685546100000|2023-05-31 15:15:00|38|36.6|38|36.6|38.02|36.62|37.99|36.59|25
1685546400000|2023-05-31 15:20:00|37.99|36.59|38.02|36.62|38.03|36.63|37.99|36.59|22
1685546700000|2023-05-31 15:25:00|38.01|36.61|37.99|36.59|38.03|36.63|37.97|36.57|11
1685547000000|2023-05-31 15:30:00|37.98|36.58|38.01|36.61|38.02|36.62|37.97|36.57|24
1685547300000|2023-05-31 15:35:00|38.02|36.62|37.97|36.57|38.02|36.62|37.97|36.57|24
1685547600000|2023-05-31 15:40:00|37.96|36.56|37.98|36.58|37.99|36.59|37.96|36.56|9
1685547900000|2023-05-31 15:45:00|37.97|36.57|37.96|36.56|38|36.6|37.96|36.56|24
1685548200000|2023-05-31 15:50:00|37.95|36.55|37.94|36.54|37.97|36.57|37.94|36.54|22
1685548500000|2023-05-31 15:55:00|37.93|36.53|37.89|36.49|37.93|36.53|37.89|36.49|20
1685548800000|2023-05-31 16:00:00|37.88|36.48|37.79|36.39|37.88|36.48|37.79|36.39|40
1685549100000|2023-05-31 16:05:00|37.77|36.37|37.79|36.39|37.79|36.39|37.73|36.33|17
1685549400000|2023-05-31 16:10:00|37.8|36.4|37.83|36.43|37.83|36.43|37.78|36.38|21
1685549700000|2023-05-31 16:15:00|37.82|36.42|37.84|36.44|37.84|36.44|37.79|36.39|12
1685550000000|2023-05-31 16:20:00|37.83|36.43|37.83|36.43|37.83|36.43|37.82|36.42|3
1685550300000|2023-05-31 16:25:00|37.82|36.42|37.86|36.46|37.87|36.47|37.82|36.42|12
1685550600000|2023-05-31 16:30:00|37.85|36.45|37.83|36.43|37.85|36.45|37.82|36.42|19
1685550900000|2023-05-31 16:35:00|37.82|36.42|37.8|36.4|37.82|36.42|37.8|36.4|15
1685551200000|2023-05-31 16:40:00|37.81|36.41|37.81|36.41|37.81|36.41|37.8|36.4|5
1685551500000|2023-05-31 16:45:00|37.8|36.4|37.81|36.41|37.82|36.42|37.79|36.39|16
1685551800000|2023-05-31 16:50:00|37.8|36.4|37.76|36.36|37.81|36.41|37.75|36.35|15
1685552100000|2023-05-31 16:55:00|37.77|36.37|37.81|36.41|37.81|36.41|37.76|36.36|16
1685552400000|2023-05-31 17:00:00|37.8|36.4|37.78|36.38|37.8|36.4|37.77|36.37|6
1685552700000|2023-05-31 17:05:00|37.79|36.39|37.77|36.37|37.79|36.39|37.77|36.37|5
1685553000000|2023-05-31 17:10:00|37.76|36.36|38.02|36.62|38.04|36.64|37.76|36.36|68
1685553300000|2023-05-31 17:15:00|38.01|36.61|38.04|36.64|38.07|36.67|37.95|36.55|44
1685553600000|2023-05-31 17:20:00|38.03|36.63|38.07|36.67|38.07|36.67|38.03|36.63|11
1685553900000|2023-05-31 17:25:00|38.06|36.66|38.09|36.69|38.09|36.69|38.06|36.66|10
1685554200000|2023-05-31 17:30:00|38.08|36.68|38.11|36.71|38.11|36.71|38.07|36.67|26
1685554500000|2023-05-31 17:35:00|38.1|36.7|38.11|36.71|38.12|36.72|38.09|36.69|20
1685554800000|2023-05-31 17:40:00|38.12|36.72|38.14|36.74|38.16|36.76|38.12|36.72|21
1685555100000|2023-05-31 17:45:00|38.13|36.73|38.11|36.71|38.13|36.73|38.09|36.69|29
1685555400000|2023-05-31 17:50:00|38.1|36.7|38.18|36.78|38.18|36.78|38.1|36.7|17
1685555700000|2023-05-31 17:55:00|38.19|36.79|38.18|36.78|38.19|36.79|38.17|36.77|14
1685556000000|2023-05-31 18:00:00|38.17|36.77|38.17|36.77|38.18|36.78|38.16|36.76|11
1685556300000|2023-05-31 18:05:00|38.16|36.76|38.17|36.77|38.17|36.77|38.16|36.76|2
1685556600000|2023-05-31 18:10:00|38.16|36.76|38.18|36.78|38.18|36.78|38.16|36.76|9
1685556900000|2023-05-31 18:15:00|38.17|36.77|38.14|36.74|38.17|36.77|38.1|36.7|30
1685557200000|2023-05-31 18:20:00|38.15|36.75|38.17|36.77|38.17|36.77|38.14|36.74|11
1685557500000|2023-05-31 18:25:00|38.16|36.76|38.16|36.76|38.17|36.77|38.15|36.75|9
1685557800000|2023-05-31 18:30:00|38.15|36.75|38.15|36.75|38.16|36.76|38.14|36.74|11
1685558100000|2023-05-31 18:35:00|38.14|36.74|38.16|36.76|38.16|36.76|38.14|36.74|15
1685558400000|2023-05-31 18:40:00|38.17|36.77|38.21|36.81|38.21|36.81|38.15|36.75|12
1685558700000|2023-05-31 18:45:00|38.22|36.82|38.21|36.81|38.22|36.82|38.21|36.81|2
1685559000000|2023-05-31 18:50:00|38.22|36.82|38.22|36.82|38.22|36.82|38.17|36.77|37
1685559300000|2023-05-31 18:55:00|38.21|36.81|38.21|36.81|38.22|36.82|38.21|36.81|9
1685559600000|2023-05-31 19:00:00|38.22|36.82|38.19|36.79|38.22|36.82|38.19|36.79|10
1685559900000|2023-05-31 19:05:00|38.18|36.78|38.2|36.8|38.2|36.8|38.18|36.78|7
1685560200000|2023-05-31 19:10:00|38.19|36.79|38.18|36.78|38.2|36.8|38.18|36.78|10
1685560500000|2023-05-31 19:15:00|38.19|36.79|38.19|36.79|38.19|36.79|38.19|36.79|1
1685560800000|2023-05-31 19:20:00|38.2|36.8|38.21|36.81|38.22|36.82|38.19|36.79|28
1685561100000|2023-05-31 19:25:00|38.2|36.8|38.19|36.79|38.2|36.8|38.19|36.79|8
1685561400000|2023-05-31 19:30:00|38.18|36.78|38.2|36.8|38.21|36.81|38.18|36.78|9
1685561700000|2023-05-31 19:35:00|38.21|36.81|38.22|36.82|38.23|36.83|38.21|36.81|4
1685562000000|2023-05-31 19:40:00|38.23|36.83|38.27|36.87|38.28|36.88|38.22|36.82|25
1685562300000|2023-05-31 19:45:00|38.28|36.88|38.27|36.87|38.28|36.88|38.26|36.86|18
1685562600000|2023-05-31 19:50:00|38.28|36.88|38.28|36.88|38.28|36.88|38.27|36.87|13
1685562900000|2023-05-31 19:55:00|38.27|36.87|38.28|36.88|38.28|36.88|38.26|36.86|10
1685563200000|2023-05-31 20:00:00|38.29|36.89|38.27|36.87|38.29|36.89|38.24|36.84|24
1685563500000|2023-05-31 20:05:00|38.28|36.88|38.33|36.93|38.33|36.93|38.27|36.87|14
1685563800000|2023-05-31 20:10:00|38.32|36.92|38.36|36.96|38.36|36.96|38.32|36.92|11
1685564100000|2023-05-31 20:15:00|38.37|36.97|38.35|36.95|38.38|36.98|38.35|36.95|17
1685564400000|2023-05-31 20:20:00|38.36|36.96|38.41|37.01|38.42|37.02|38.35|36.95|13
1685564700000|2023-05-31 20:25:00|38.42|37.02|38.38|36.98|38.42|37.02|38.36|36.96|22
1685565000000|2023-05-31 20:30:00|38.39|36.99|38.38|36.98|38.4|37|38.38|36.98|12
1685565300000|2023-05-31 20:35:00|38.37|36.97|38.36|36.96|38.37|36.97|38.34|36.94|14
1685565600000|2023-05-31 20:40:00|38.35|36.95|38.31|36.91|38.35|36.95|38.3|36.9|17
1685565900000|2023-05-31 20:45:00|38.3|36.9|38.29|36.89|38.3|36.9|38.25|36.85|20
1685566200000|2023-05-31 20:50:00|38.28|36.88|38.33|36.93|38.33|36.93|38.27|36.87|23
1685566500000|2023-05-31 20:55:00|38.34|36.94|38.25|36.85|38.34|36.94|38.25|36.85|27
1685566800000|2023-05-31 21:00:00|38.26|36.86|38.29|36.89|38.31|36.91|38.25|36.85|44
1685567100000|2023-05-31 21:05:00|38.28|36.88|38.29|36.89|38.3|36.9|38.27|36.87|16
1685567400000|2023-05-31 21:10:00|38.28|36.88|38.31|36.91|38.31|36.91|38.28|36.88|9
1685567700000|2023-05-31 21:15:00|38.32|36.92|38.35|36.95|38.35|36.95|38.32|36.92|7
1685568000000|2023-05-31 21:20:00|38.34|36.94|38.29|36.89|38.34|36.94|38.28|36.88|8
1685568300000|2023-05-31 21:25:00|38.28|36.88|38.22|36.82|38.28|36.88|38.18|36.78|22
1685568600000|2023-05-31 21:30:00|38.23|36.83|38.23|36.83|38.24|36.84|38.22|36.82|11
1685568900000|2023-05-31 21:35:00|38.24|36.84|38.29|36.89|38.29|36.89|38.23|36.83|12
1685569200000|2023-05-31 21:40:00|38.3|36.9|38.24|36.84|38.3|36.9|38.24|36.84|9
1685569800000|2023-05-31 21:50:00|38.23|36.83|38.23|36.83|38.24|36.84|38.22|36.82|7
1685570100000|2023-05-31 21:55:00|38.22|36.82|38.23|36.83|38.23|36.83|38.21|36.81|4
1685570400000|2023-05-31 22:00:00|38.24|36.84|38.25|36.85|38.26|36.86|38.23|36.83|8
1685570700000|2023-05-31 22:05:00|38.26|36.86|38.25|36.85|38.26|36.86|38.24|36.84|6
1685571000000|2023-05-31 22:10:00|38.24|36.84|38.24|36.84|38.24|36.84|38.22|36.82|9
1685571300000|2023-05-31 22:15:00|38.25|36.85|38.32|36.92|38.33|36.93|38.25|36.85|24
1685571600000|2023-05-31 22:20:00|38.31|36.91|38.29|36.89|38.33|36.93|38.29|36.89|19
1685571900000|2023-05-31 22:25:00|38.3|36.9|38.31|36.91|38.31|36.91|38.29|36.89|40
1685572200000|2023-05-31 22:30:00|38.3|36.9|38.3|36.9|38.31|36.91|38.26|36.86|21
1685572500000|2023-05-31 22:35:00|38.29|36.89|38.26|36.86|38.3|36.9|38.26|36.86|18
1685572800000|2023-05-31 22:40:00|38.25|36.85|38.22|36.82|38.26|36.86|38.22|36.82|18
1685573100000|2023-05-31 22:45:00|38.23|36.83|38.22|36.82|38.24|36.84|38.21|36.81|26
1685573400000|2023-05-31 22:50:00|38.23|36.83|38.2|36.8|38.23|36.83|38.2|36.8|6
1685573700000|2023-05-31 22:55:00|38.21|36.81|38.19|36.79|38.22|36.82|38.19|36.79|9
1685574000000|2023-05-31 23:00:00|38.18|36.78|38.14|36.74|38.18|36.78|38.14|36.74|17
1685574300000|2023-05-31 23:05:00|38.13|36.73|38.15|36.75|38.15|36.75|38.13|36.73|11
1685574600000|2023-05-31 23:10:00|38.14|36.74|38.13|36.73|38.14|36.74|38.13|36.73|12
1685574900000|2023-05-31 23:15:00|38.12|36.72|38.12|36.72|38.13|36.73|38.11|36.71|7
1685575200000|2023-05-31 23:20:00|38.11|36.71|38.11|36.71|38.12|36.72|38.11|36.71|3
1685575500000|2023-05-31 23:25:00|38.12|36.72|38.12|36.72|38.12|36.72|38.11|36.71|11
1685575800000|2023-05-31 23:30:00|38.11|36.71|38.06|36.66|38.12|36.72|38.06|36.66|17
1685576100000|2023-05-31 23:35:00|38.05|36.65|38.05|36.65|38.06|36.66|38.05|36.65|5
1685576400000|2023-05-31 23:40:00|38.04|36.64|38.13|36.73|38.15|36.75|38.04|36.64|26
1685576700000|2023-05-31 23:45:00|38.14|36.74|38.16|36.76|38.16|36.76|38.14|36.74|5
1685577000000|2023-05-31 23:50:00|38.17|36.77|38.18|36.78|38.23|36.83|38.16|36.76|28
1685577300000|2023-05-31 23:55:00|38.17|36.77|38.15|36.75|38.17|36.77|38.13|36.73|7
1685577600000|2023-06-01 00:00:00|38.14|36.74|38.15|36.75|38.17|36.77|38.13|36.73|26
1685577900000|2023-06-01 00:05:00|38.16|36.76|38.18|36.78|38.18|36.78|38.12|36.72|21
1685578200000|2023-06-01 00:10:00|38.19|36.79|38.25|36.85|38.27|36.87|38.18|36.78|63
1685578500000|2023-06-01 00:15:00|38.24|36.84|38.18|36.78|38.25|36.85|38.18|36.78|23
1685578800000|2023-06-01 00:20:00|38.19|36.79|38.19|36.79|38.25|36.85|38.18|36.78|26
1685579100000|2023-06-01 00:25:00|38.2|36.8|38.17|36.77|38.2|36.8|38.15|36.75|20
1685579400000|2023-06-01 00:30:00|38.16|36.76|38.07|36.67|38.19|36.79|38.06|36.66|56
1685579700000|2023-06-01 00:35:00|38.06|36.66|37.98|36.58|38.06|36.66|37.92|36.52|73
1685580000000|2023-06-01 00:40:00|37.99|36.59|37.98|36.58|38.01|36.61|37.95|36.55|22
1685580300000|2023-06-01 00:45:00|37.97|36.57|37.89|36.49|37.99|36.59|37.89|36.49|59
1685580600000|2023-06-01 00:50:00|37.9|36.5|37.89|36.49|37.92|36.52|37.87|36.47|26
1685580900000|2023-06-01 00:55:00|37.9|36.5|37.9|36.5|37.91|36.51|37.88|36.48|23
1685581200000|2023-06-01 01:00:00|37.91|36.51|37.9|36.5|37.93|36.53|37.87|36.47|26
1685581500000|2023-06-01 01:05:00|37.91|36.51|37.9|36.5|37.92|36.52|37.88|36.48|24
1685581800000|2023-06-01 01:10:00|37.91|36.51|37.89|36.49|37.93|36.53|37.88|36.48|21
1685582100000|2023-06-01 01:15:00|37.88|36.48|37.84|36.44|37.88|36.48|37.84|36.44|21
1685582400000|2023-06-01 01:20:00|37.83|36.43|37.83|36.43|37.84|36.44|37.83|36.43|9
1685582700000|2023-06-01 01:25:00|37.84|36.44|37.87|36.47|37.87|36.47|37.81|36.41|34
1685583000000|2023-06-01 01:30:00|37.88|36.48|37.87|36.47|37.89|36.49|37.87|36.47|18
1685583300000|2023-06-01 01:35:00|37.88|36.48|37.84|36.44|37.88|36.48|37.84|36.44|9
1685583600000|2023-06-01 01:40:00|37.85|36.45|37.84|36.44|37.86|36.46|37.83|36.43|16
1685583900000|2023-06-01 01:45:00|37.85|36.45|37.82|36.42|37.88|36.48|37.81|36.41|58
1685584200000|2023-06-01 01:50:00|37.81|36.41|37.81|36.41|37.84|36.44|37.8|36.4|35
1685584500000|2023-06-01 01:55:00|37.82|36.42|37.81|36.41|37.82|36.42|37.81|36.41|2
1685584800000|2023-06-01 02:00:00|37.82|36.42|37.79|36.39|37.82|36.42|37.78|36.38|22
1685585100000|2023-06-01 02:05:00|37.78|36.38|37.78|36.38|37.79|36.39|37.76|36.36|16
1685585400000|2023-06-01 02:10:00|37.77|36.37|37.75|36.35|37.78|36.38|37.75|36.35|27
1685585700000|2023-06-01 02:15:00|37.76|36.36|37.79|36.39|37.81|36.41|37.76|36.36|24
1685586000000|2023-06-01 02:20:00|37.78|36.38|37.76|36.36|37.78|36.38|37.76|36.36|21
1685586300000|2023-06-01 02:25:00|37.74|36.34|37.77|36.37|37.77|36.37|37.73|36.33|16
1685586600000|2023-06-01 02:30:00|37.76|36.36|37.79|36.39|37.8|36.4|37.76|36.36|12
1685586900000|2023-06-01 02:35:00|37.8|36.4|37.74|36.34|37.81|36.41|37.73|36.33|21
1685587200000|2023-06-01 02:40:00|37.73|36.33|37.51|36.11|37.73|36.33|37.5|36.1|63
1685587500000|2023-06-01 02:45:00|37.52|36.12|37.41|36.01|37.54|36.14|37.36|35.96|86
1685587800000|2023-06-01 02:50:00|37.42|36.02|37.24|35.84|37.42|36.02|37.24|35.84|153
1685588100000|2023-06-01 02:55:00|37.23|35.83|37.2|35.8|37.26|35.86|37.2|35.8|56
1685588400000|2023-06-01 03:00:00|37.21|35.81|37.12|35.72|37.22|35.82|37.02|35.62|71
1685588700000|2023-06-01 03:05:00|37.13|35.73|37.23|35.83|37.24|35.84|37.07|35.67|94
1685589000000|2023-06-01 03:10:00|37.25|35.85|37.22|35.82|37.27|35.87|37.22|35.82|58
1685589300000|2023-06-01 03:15:00|37.23|35.83|37.26|35.86|37.28|35.88|37.2|35.8|45
1685589600000|2023-06-01 03:20:00|37.27|35.87|37.21|35.81|37.27|35.87|37.19|35.79|31
1685589900000|2023-06-01 03:25:00|37.22|35.82|37.08|35.68|37.25|35.85|37.08|35.68|57
1685590200000|2023-06-01 03:30:00|37.09|35.69|37.2|35.8|37.2|35.8|37.08|35.68|37
1685590500000|2023-06-01 03:35:00|37.19|35.79|37.2|35.8|37.2|35.8|37.15|35.75|23
1685590800000|2023-06-01 03:40:00|37.21|35.81|37.21|35.81|37.23|35.83|37.18|35.78|30
1685591100000|2023-06-01 03:45:00|37.22|35.82|37.19|35.79|37.23|35.83|37.18|35.78|16
1685591400000|2023-06-01 03:50:00|37.18|35.78|37.19|35.79|37.2|35.8|37.16|35.76|40
1685591700000|2023-06-01 03:55:00|37.18|35.78|37.23|35.83|37.26|35.86|37.16|35.76|34
1685592000000|2023-06-01 04:00:00|37.24|35.84|37.23|35.83|37.24|35.84|37.2|35.8|20
1685592300000|2023-06-01 04:05:00|37.24|35.84|37.22|35.82|37.24|35.84|37.22|35.82|7
1685592600000|2023-06-01 04:10:00|37.21|35.81|37.19|35.79|37.21|35.81|37.19|35.79|7
1685592900000|2023-06-01 04:15:00|37.2|35.8|37.18|35.78|37.2|35.8|37.17|35.77|11
1685593200000|2023-06-01 04:20:00|37.19|35.79|37.14|35.74|37.19|35.79|37.11|35.71|20
1685593500000|2023-06-01 04:25:00|37.15|35.75|37.15|35.75|37.17|35.77|37.14|35.74|7
1685593800000|2023-06-01 04:30:00|37.16|35.76|37.15|35.75|37.17|35.77|37.13|35.73|14
1685594100000|2023-06-01 04:35:00|37.14|35.74|37.11|35.71|37.15|35.75|37.1|35.7|18
1685594400000|2023-06-01 04:40:00|37.12|35.72|37.16|35.76|37.16|35.76|37.11|35.71|23
1685594700000|2023-06-01 04:45:00|37.17|35.77|37.18|35.78|37.18|35.78|37.16|35.76|8
1685595000000|2023-06-01 04:50:00|37.17|35.77|37.14|35.74|37.17|35.77|37.14|35.74|6
1685595300000|2023-06-01 04:55:00|37.15|35.75|37.15|35.75|37.15|35.75|37.15|35.75|1
1685595600000|2023-06-01 05:00:00|37.14|35.74|37.14|35.74|37.15|35.75|37.13|35.73|13
1685595900000|2023-06-01 05:05:00|37.15|35.75|37.16|35.76|37.17|35.77|37.14|35.74|20
1685596200000|2023-06-01 05:10:00|37.17|35.77|37.18|35.78|37.18|35.78|37.16|35.76|5
1685596500000|2023-06-01 05:15:00|37.19|35.79|37.19|35.79|37.19|35.79|37.18|35.78|7
1685596800000|2023-06-01 05:20:00|37.18|35.78|37.19|35.79|37.19|35.79|37.17|35.77|8
1685597100000|2023-06-01 05:25:00|37.2|35.8|37.23|35.83|37.23|35.83|37.17|35.77|15
1685597400000|2023-06-01 05:30:00|37.22|35.82|37.23|35.83|37.23|35.83|37.19|35.79|19
1685597700000|2023-06-01 05:35:00|37.22|35.82|37.23|35.83|37.24|35.84|37.2|35.8|25
1685598000000|2023-06-01 05:40:00|37.22|35.82|37.23|35.83|37.24|35.84|37.21|35.81|12
1685598300000|2023-06-01 05:45:00|37.24|35.84|37.28|35.88|37.28|35.88|37.24|35.84|13
1685598600000|2023-06-01 05:50:00|37.27|35.87|37.25|35.85|37.27|35.87|37.23|35.83|14
1685598900000|2023-06-01 05:55:00|37.24|35.84|37.25|35.85|37.25|35.85|37.22|35.82|5
1685599200000|2023-06-01 06:00:00|37.24|35.84|37.23|35.83|37.24|35.84|37.23|35.83|8
1685599500000|2023-06-01 06:05:00|37.22|35.82|37.23|35.83|37.23|35.83|37.21|35.81|14
1685599800000|2023-06-01 06:10:00|37.22|35.82|37.23|35.83|37.23|35.83|37.21|35.81|10
1685600100000|2023-06-01 06:15:00|37.22|35.82|37.21|35.81|37.22|35.82|37.21|35.81|14
1685600400000|2023-06-01 06:20:00|37.22|35.82|37.19|35.79|37.22|35.82|37.19|35.79|7
1685600700000|2023-06-01 06:25:00|37.21|35.81|37.18|35.78|37.21|35.81|37.18|35.78|10
1685601000000|2023-06-01 06:30:00|37.16|35.76|37.17|35.77|37.18|35.78|37.16|35.76|3
1685601300000|2023-06-01 06:35:00|37.18|35.78|37.19|35.79|37.2|35.8|37.17|35.77|8
1685601600000|2023-06-01 06:40:00|37.18|35.78|37.18|35.78|37.18|35.78|37.15|35.75|9
1685602200000|2023-06-01 06:50:00|37.19|35.79|37.22|35.82|37.25|35.85|37.18|35.78|18
1685602500000|2023-06-01 06:55:00|37.21|35.81|37.17|35.77|37.22|35.82|37.16|35.76|13
1685602800000|2023-06-01 07:00:00|37.16|35.76|37.14|35.74|37.17|35.77|37.12|35.72|17
1685603100000|2023-06-01 07:05:00|37.15|35.75|37.1|35.7|37.15|35.75|37.1|35.7|10
1685603400000|2023-06-01 07:10:00|37.11|35.71|37.12|35.72|37.13|35.73|37.11|35.71|7
1685603700000|2023-06-01 07:15:00|37.11|35.71|37.09|35.69|37.13|35.73|37.09|35.69|19
1685604000000|2023-06-01 07:20:00|37.1|35.7|37.12|35.72|37.12|35.72|37.09|35.69|9
1685604300000|2023-06-01 07:25:00|37.11|35.71|37.16|35.76|37.17|35.77|37.11|35.71|22
1685604600000|2023-06-01 07:30:00|37.15|35.75|37.15|35.75|37.16|35.76|37.14|35.74|15
1685604900000|2023-06-01 07:35:00|37.14|35.74|37.14|35.74|37.15|35.75|37.12|35.72|16
1685605200000|2023-06-01 07:40:00|37.16|35.76|37.12|35.72|37.16|35.76|37.12|35.72|49
1685605500000|2023-06-01 07:45:00|37.11|35.71|37.1|35.7|37.13|35.73|37.09|35.69|18
1685605800000|2023-06-01 07:50:00|37.11|35.71|37.06|35.66|37.11|35.71|37.05|35.65|24
1685606100000|2023-06-01 07:55:00|37.07|35.67|37.07|35.67|37.09|35.69|37.06|35.66|23
1685606400000|2023-06-01 08:00:00|37.06|35.66|36.97|35.57|37.06|35.66|36.95|35.55|20
1685606700000|2023-06-01 08:05:00|36.96|35.56|36.96|35.56|36.97|35.57|36.93|35.53|25
1685607000000|2023-06-01 08:10:00|36.97|35.57|36.96|35.56|36.97|35.57|36.95|35.55|26
1685607300000|2023-06-01 08:15:00|36.95|35.55|36.97|35.57|36.98|35.58|36.94|35.54|11
1685607600000|2023-06-01 08:20:00|36.96|35.56|36.95|35.55|36.96|35.56|36.95|35.55|4
1685607900000|2023-06-01 08:25:00|36.94|35.54|36.95|35.55|36.97|35.57|36.93|35.53|22
1685608200000|2023-06-01 08:30:00|36.94|35.54|36.94|35.54|36.97|35.57|36.92|35.52|25
1685608500000|2023-06-01 08:35:00|36.95|35.55|36.98|35.58|36.98|35.58|36.93|35.53|25
1685608800000|2023-06-01 08:40:00|36.97|35.57|36.94|35.54|36.97|35.57|36.93|35.53|20
1685609100000|2023-06-01 08:45:00|36.93|35.53|36.95|35.55|36.97|35.57|36.93|35.53|13
1685609400000|2023-06-01 08:50:00|36.97|35.57|36.98|35.58|36.98|35.58|36.96|35.56|7
1685609700000|2023-06-01 08:55:00|36.97|35.57|37|35.6|37|35.6|36.96|35.56|12
1685610000000|2023-06-01 09:00:00|36.99|35.59|36.98|35.58|37|35.6|36.98|35.58|16
1685610300000|2023-06-01 09:05:00|36.99|35.59|37|35.6|37.02|35.62|36.99|35.59|20
1685610600000|2023-06-01 09:10:00|36.99|35.59|36.99|35.59|37|35.6|36.98|35.58|13
1685610900000|2023-06-01 09:15:00|36.98|35.58|36.98|35.58|36.99|35.59|36.98|35.58|9
1685611200000|2023-06-01 09:20:00|36.99|35.59|36.98|35.58|37.01|35.61|36.98|35.58|30
1685611500000|2023-06-01 09:25:00|36.99|35.59|37|35.6|37.01|35.61|36.99|35.59|6
1685611800000|2023-06-01 09:30:00|37.01|35.61|37|35.6|37.02|35.62|37|35.6|10
1685612100000|2023-06-01 09:35:00|37.01|35.61|36.98|35.58|37.01|35.61|36.98|35.58|8
1685612400000|2023-06-01 09:40:00|36.97|35.57|36.99|35.59|37|35.6|36.95|35.55|25
1685612700000|2023-06-01 09:45:00|36.98|35.58|36.97|35.57|36.99|35.59|36.96|35.56|14
1685613000000|2023-06-01 09:50:00|36.96|35.56|36.95|35.55|36.96|35.56|36.95|35.55|10
1685613300000|2023-06-01 09:55:00|36.94|35.54|36.95|35.55|36.95|35.55|36.93|35.53|6
1685613600000|2023-06-01 10:00:00|36.94|35.54|36.92|35.52|36.95|35.55|36.9|35.5|23
1685613900000|2023-06-01 10:05:00|36.91|35.51|36.86|35.46|36.92|35.52|36.85|35.45|18
1685614200000|2023-06-01 10:10:00|36.85|35.45|36.83|35.43|36.85|35.45|36.81|35.41|34
1685614500000|2023-06-01 10:15:00|36.82|35.42|36.83|35.43|36.83|35.43|36.82|35.42|6
1685614800000|2023-06-01 10:20:00|36.84|35.44|36.9|35.5|36.91|35.51|36.84|35.44|18
1685615100000|2023-06-01 10:25:00|36.91|35.51|36.93|35.53|36.93|35.53|36.9|35.5|13
1685615400000|2023-06-01 10:30:00|36.92|35.52|36.92|35.52|36.93|35.53|36.9|35.5|17
1685615700000|2023-06-01 10:35:00|36.91|35.51|36.89|35.49|36.91|35.51|36.89|35.49|9
1685616000000|2023-06-01 10:40:00|36.88|35.48|36.9|35.5|36.91|35.51|36.87|35.47|23
1685616300000|2023-06-01 10:45:00|36.91|35.51|36.92|35.52|36.92|35.52|36.89|35.49|7
1685616600000|2023-06-01 10:50:00|36.93|35.53|36.96|35.56|36.96|35.56|36.92|35.52|10
1685616900000|2023-06-01 10:55:00|36.97|35.57|36.97|35.57|36.97|35.57|36.94|35.54|11
1685617200000|2023-06-01 11:00:00|36.98|35.58|37.01|35.61|37.02|35.62|36.98|35.58|8
1685617500000|2023-06-01 11:05:00|37.02|35.62|37.03|35.63|37.03|35.63|36.99|35.59|12
1685617800000|2023-06-01 11:10:00|37.02|35.62|37.04|35.64|37.04|35.64|37.01|35.61|21
1685618100000|2023-06-01 11:15:00|37.05|35.65|37.07|35.67|37.07|35.67|37.05|35.65|5
1685618400000|2023-06-01 11:20:00|37.08|35.68|37.07|35.67|37.08|35.68|37.05|35.65|4
1685618700000|2023-06-01 11:25:00|37.06|35.66|37.08|35.68|37.08|35.68|37.02|35.62|13
1685619000000|2023-06-01 11:30:00|37.09|35.69|37.15|35.75|37.28|35.88|37.09|35.69|54
1685619300000|2023-06-01 11:35:00|37.16|35.76|37.1|35.7|37.17|35.77|37.01|35.61|51
1685619600000|2023-06-01 11:40:00|37.09|35.69|37.05|35.65|37.09|35.69|37.03|35.63|19
1685619900000|2023-06-01 11:45:00|37.06|35.66|37.06|35.66|37.09|35.69|37.05|35.65|15
1685620200000|2023-06-01 11:50:00|37.05|35.65|37.05|35.65|37.06|35.66|37.04|35.64|17
1685620500000|2023-06-01 11:55:00|37.04|35.64|37.06|35.66|37.06|35.66|37.04|35.64|3
1685620800000|2023-06-01 12:00:00|37.05|35.65|37|35.6|37.05|35.65|36.99|35.59|10
1685621100000|2023-06-01 12:05:00|36.99|35.59|37.02|35.62|37.02|35.62|36.99|35.59|8
1685621400000|2023-06-01 12:10:00|37.01|35.61|36.99|35.59|37.02|35.62|36.98|35.58|15
1685621700000|2023-06-01 12:15:00|37|35.6|36.98|35.58|37.01|35.61|36.95|35.55|23
1685622000000|2023-06-01 12:20:00|36.97|35.57|37.01|35.61|37.06|35.66|36.96|35.56|28
1685622300000|2023-06-01 12:25:00|37.02|35.62|37.02|35.62|37.03|35.63|37.01|35.61|7
1685622600000|2023-06-01 12:30:00|37.03|35.63|37.11|35.71|37.11|35.71|37|35.6|22
1685622900000|2023-06-01 12:35:00|37.1|35.7|37.07|35.67|37.11|35.71|37.06|35.66|12
1685623200000|2023-06-01 12:40:00|37.06|35.66|37.07|35.67|37.07|35.67|37.05|35.65|5
1685623500000|2023-06-01 12:45:00|37.08|35.68|37.08|35.68|37.09|35.69|37.07|35.67|5
1685623800000|2023-06-01 12:50:00|37.09|35.69|37.14|35.74|37.14|35.74|37.09|35.69|15
1685624100000|2023-06-01 12:55:00|37.13|35.73|37.15|35.75|37.15|35.75|37.11|35.71|14
1685624400000|2023-06-01 13:00:00|37.13|35.73|37.17|35.77|37.17|35.77|37.13|35.73|21
1685624700000|2023-06-01 13:05:00|37.18|35.78|37.19|35.79|37.19|35.79|37.16|35.76|18
1685625000000|2023-06-01 13:10:00|37.2|35.8|37.2|35.8|37.2|35.8|37.19|35.79|5
1685625300000|2023-06-01 13:15:00|37.19|35.79|37.15|35.75|37.19|35.79|37.15|35.75|17
1685625600000|2023-06-01 13:20:00|37.14|35.74|37.13|35.73|37.14|35.74|37.12|35.72|16
1685625900000|2023-06-01 13:25:00|37.12|35.72|37.13|35.73|37.14|35.74|37.12|35.72|4
1685626200000|2023-06-01 13:30:00|37.12|35.72|37.13|35.73|37.14|35.74|37.11|35.71|16
1685626500000|2023-06-01 13:35:00|37.12|35.72|37.13|35.73|37.13|35.73|37.1|35.7|18
1685626800000|2023-06-01 13:40:00|37.12|35.72|37.07|35.67|37.13|35.73|37.07|35.67|8
1685627100000|2023-06-01 13:45:00|37.08|35.68|37.02|35.62|37.08|35.68|37.01|35.61|20
1685627400000|2023-06-01 13:50:00|37.03|35.63|37.06|35.66|37.06|35.66|37.03|35.63|6
1685627700000|2023-06-01 13:55:00|37.07|35.67|37.1|35.7|37.12|35.72|37.07|35.67|16
1685628000000|2023-06-01 14:00:00|37.11|35.71|37.14|35.74|37.14|35.74|37.09|35.69|23
1685628300000|2023-06-01 14:05:00|37.15|35.75|37.13|35.73|37.19|35.79|37.13|35.73|20
1685628600000|2023-06-01 14:10:00|37.12|35.72|37.15|35.75|37.15|35.75|37.11|35.71|17
1685628900000|2023-06-01 14:15:00|37.14|35.74|37.09|35.69|37.14|35.74|37.08|35.68|20
1685629200000|2023-06-01 14:20:00|37.1|35.7|37.09|35.69|37.1|35.7|37.08|35.68|14
1685629500000|2023-06-01 14:25:00|37.1|35.7|37.13|35.73|37.13|35.73|37.09|35.69|12
1685629800000|2023-06-01 14:30:00|37.12|35.72|37.13|35.73|37.13|35.73|37.1|35.7|14
1685630100000|2023-06-01 14:35:00|37.12|35.72|37.13|35.73|37.14|35.74|37.12|35.72|6
1685630400000|2023-06-01 14:40:00|37.14|35.74|37.14|35.74|37.14|35.74|37.11|35.71|23
1685630700000|2023-06-01 14:45:00|37.13|35.73|37.14|35.74|37.16|35.76|37.13|35.73|22
1685631000000|2023-06-01 14:50:00|37.13|35.73|37.14|35.74|37.14|35.74|37.12|35.72|4
1685631300000|2023-06-01 14:55:00|37.13|35.73|37.15|35.75|37.16|35.76|37.13|35.73|6
1685631600000|2023-06-01 15:00:00|37.14|35.74|37.12|35.72|37.14|35.74|37.12|35.72|11
1685631900000|2023-06-01 15:05:00|37.11|35.71|37.14|35.74|37.14|35.74|37.11|35.71|30
1685632200000|2023-06-01 15:10:00|37.13|35.73|37.16|35.76|37.17|35.77|37.13|35.73|13
1685632500000|2023-06-01 15:15:00|37.15|35.75|37.17|35.77|37.17|35.77|37.15|35.75|11
1685632800000|2023-06-01 15:20:00|37.16|35.76|37.19|35.79|37.2|35.8|37.16|35.76|15
1685633100000|2023-06-01 15:25:00|37.2|35.8|37.2|35.8|37.22|35.82|37.19|35.79|27
1685633400000|2023-06-01 15:30:00|37.19|35.79|37.18|35.78|37.19|35.79|37.16|35.76|14
1685633700000|2023-06-01 15:35:00|37.17|35.77|37.18|35.78|37.19|35.79|37.17|35.77|16
1685634000000|2023-06-01 15:40:00|37.19|35.79|37.17|35.77|37.19|35.79|37.17|35.77|27
1685634300000|2023-06-01 15:45:00|37.16|35.76|37.14|35.74|37.17|35.77|37.14|35.74|25
1685634600000|2023-06-01 15:50:00|37.15|35.75|37.14|35.74|37.15|35.75|37.14|35.74|8
1685634900000|2023-06-01 15:55:00|37.13|35.73|37.16|35.76|37.16|35.76|37.13|35.73|6
1685635200000|2023-06-01 16:00:00|37.15|35.75|37.19|35.79|37.19|35.79|37.15|35.75|21
1685635800000|2023-06-01 16:10:00|37.2|35.8|37.18|35.78|37.2|35.8|37.16|35.76|7
1685636100000|2023-06-01 16:15:00|37.17|35.77|37.19|35.79|37.19|35.79|37.17|35.77|7
1685636400000|2023-06-01 16:20:00|37.2|35.8|37.21|35.81|37.21|35.81|37.2|35.8|12
1685636700000|2023-06-01 16:25:00|37.22|35.82|37.22|35.82|37.23|35.83|37.22|35.82|9
1685637000000|2023-06-01 16:30:00|37.21|35.81|37.1|35.7|37.21|35.81|37.1|35.7|28
1685637300000|2023-06-01 16:35:00|37.11|35.71|37.06|35.66|37.11|35.71|37.05|35.65|17
1685637600000|2023-06-01 16:40:00|37.05|35.65|37.05|35.65|37.07|35.67|37.04|35.64|13
1685637900000|2023-06-01 16:45:00|37.04|35.64|37.12|35.72|37.12|35.72|37.03|35.63|14
1685638200000|2023-06-01 16:50:00|37.13|35.73|37.3|35.9|37.33|35.93|37.1|35.7|102
1685638500000|2023-06-01 16:55:00|37.31|35.91|37.35|35.95|37.4|36|37.31|35.91|58
1685638800000|2023-06-01 17:00:00|37.34|35.94|37.29|35.89|37.34|35.94|37.23|35.83|56
1685639100000|2023-06-01 17:05:00|37.31|35.91|37.23|35.83|37.31|35.91|37.23|35.83|26
1685639400000|2023-06-01 17:10:00|37.22|35.82|37.25|35.85|37.26|35.86|37.18|35.78|31
1685639700000|2023-06-01 17:15:00|37.24|35.84|37.32|35.92|37.32|35.92|37.24|35.84|14
1685640000000|2023-06-01 17:20:00|37.33|35.93|37.33|35.93|37.34|35.94|37.3|35.9|15
1685640300000|2023-06-01 17:25:00|37.32|35.92|37.31|35.91|37.33|35.93|37.3|35.9|24
1685640600000|2023-06-01 17:30:00|37.32|35.92|37.27|35.87|37.32|35.92|37.25|35.85|16
1685640900000|2023-06-01 17:35:00|37.26|35.86|37.27|35.87|37.3|35.9|37.26|35.86|24
1685641200000|2023-06-01 17:40:00|37.26|35.86|37.26|35.86|37.27|35.87|37.25|35.85|9
1685641500000|2023-06-01 17:45:00|37.27|35.87|37.31|35.91|37.31|35.91|37.26|35.86|15
1685641800000|2023-06-01 17:50:00|37.3|35.9|37.28|35.88|37.31|35.91|37.28|35.88|17
1685642100000|2023-06-01 17:55:00|37.27|35.87|37.26|35.86|37.27|35.87|37.25|35.85|6
1685642400000|2023-06-01 18:00:00|37.27|35.87|37.26|35.86|37.27|35.87|37.26|35.86|8
1685642700000|2023-06-01 18:05:00|37.27|35.87|37.32|35.92|37.33|35.93|37.27|35.87|8
1685643000000|2023-06-01 18:10:00|37.33|35.93|37.37|35.97|37.38|35.98|37.32|35.92|26
1685643300000|2023-06-01 18:15:00|37.38|35.98|37.39|35.99|37.39|35.99|37.37|35.97|12
1685643600000|2023-06-01 18:20:00|37.41|36.01|37.4|36|37.42|36.02|37.4|36|10
1685643900000|2023-06-01 18:25:00|37.41|36.01|37.42|36.02|37.42|36.02|37.4|36|4
1685644200000|2023-06-01 18:30:00|37.41|36.01|37.4|36|37.41|36.01|37.4|36|2
1685644500000|2023-06-01 18:35:00|37.39|35.99|37.34|35.94|37.4|36|37.34|35.94|16
1685644800000|2023-06-01 18:40:00|37.33|35.93|37.33|35.93|37.34|35.94|37.33|35.93|5
1685645100000|2023-06-01 18:45:00|37.32|35.92|37.31|35.91|37.33|35.93|37.31|35.91|8
1685645400000|2023-06-01 18:50:00|37.32|35.92|37.32|35.92|37.32|35.92|37.31|35.91|9
1685645700000|2023-06-01 18:55:00|37.33|35.93|37.34|35.94|37.34|35.94|37.33|35.93|6
1685646000000|2023-06-01 19:00:00|37.33|35.93|37.33|35.93|37.35|35.95|37.32|35.92|10
1685646300000|2023-06-01 19:05:00|37.34|35.94|37.39|35.99|37.39|35.99|37.34|35.94|7
1685646600000|2023-06-01 19:10:00|37.38|35.98|37.41|36.01|37.41|36.01|37.37|35.97|15
1685646900000|2023-06-01 19:15:00|37.4|36|37.36|35.96|37.4|36|37.36|35.96|10
1685647200000|2023-06-01 19:20:00|37.37|35.97|37.31|35.91|37.37|35.97|37.31|35.91|9
1685647500000|2023-06-01 19:25:00|37.3|35.9|37.25|35.85|37.31|35.91|37.24|35.84|18
1685647800000|2023-06-01 19:30:00|37.24|35.84|37.12|35.72|37.27|35.87|37.02|35.62|128
1685648100000|2023-06-01 19:35:00|37.11|35.71|37.18|35.78|37.2|35.8|37.11|35.71|41
1685648400000|2023-06-01 19:40:00|37.17|35.77|37.25|35.85|37.25|35.85|37.17|35.77|25
1685648700000|2023-06-01 19:45:00|37.26|35.86|37.23|35.83|37.28|35.88|37.23|35.83|24
1685649000000|2023-06-01 19:50:00|37.22|35.82|37.25|35.85|37.25|35.85|37.21|35.81|18
1685649300000|2023-06-01 19:55:00|37.26|35.86|37.28|35.88|37.28|35.88|37.26|35.86|11
1685649600000|2023-06-01 20:00:00|37.27|35.87|37.32|35.92|37.32|35.92|37.24|35.84|26
1685649900000|2023-06-01 20:05:00|37.33|35.93|37.32|35.92|37.35|35.95|37.31|35.91|21
1685650200000|2023-06-01 20:10:00|37.31|35.91|37.34|35.94|37.34|35.94|37.3|35.9|14
1685650500000|2023-06-01 20:15:00|37.35|35.95|37.34|35.94|37.35|35.95|37.3|35.9|14
1685650800000|2023-06-01 20:20:00|37.35|35.95|37.31|35.91|37.35|35.95|37.31|35.91|19
1685651100000|2023-06-01 20:25:00|37.32|35.92|37.27|35.87|37.33|35.93|37.27|35.87|14
1685651400000|2023-06-01 20:30:00|37.28|35.88|37.31|35.91|37.31|35.91|37.27|35.87|16
1685651700000|2023-06-01 20:35:00|37.3|35.9|37.37|35.97|37.37|35.97|37.29|35.89|14
1685652000000|2023-06-01 20:40:00|37.36|35.96|37.31|35.91|37.37|35.97|37.31|35.91|18
1685652300000|2023-06-01 20:45:00|37.32|35.92|37.34|35.94|37.34|35.94|37.32|35.92|9
1685652600000|2023-06-01 20:50:00|37.33|35.93|37.31|35.91|37.34|35.94|37.3|35.9|17
1685652900000|2023-06-01 20:55:00|37.3|35.9|37.32|35.92|37.32|35.92|37.3|35.9|5
1685653200000|2023-06-01 21:00:00|37.33|35.93|37.36|35.96|37.37|35.97|37.32|35.92|21
1685653500000|2023-06-01 21:05:00|37.37|35.97|37.35|35.95|37.4|36|37.35|35.95|23
1685653800000|2023-06-01 21:10:00|37.36|35.96|37.38|35.98|37.38|35.98|37.35|35.95|9
1685654100000|2023-06-01 21:15:00|37.39|35.99|37.39|35.99|37.4|36|37.39|35.99|3
1685654400000|2023-06-01 21:20:00|37.37|35.97|37.38|35.98|37.38|35.98|37.35|35.95|6
1685654700000|2023-06-01 21:25:00|37.39|35.99|37.4|36|37.4|36|37.39|35.99|2
1685655000000|2023-06-01 21:30:00|37.41|36.01|37.4|36|37.42|36.02|37.39|35.99|8
1685655300000|2023-06-01 21:35:00|37.39|35.99|37.38|35.98|37.39|35.99|37.38|35.98|2
1685655600000|2023-06-01 21:40:00|37.39|35.99|37.35|35.95|37.39|35.99|37.35|35.95|7
1685655900000|2023-06-01 21:45:00|37.36|35.96|37.38|35.98|37.39|35.99|37.35|35.95|9
1685656200000|2023-06-01 21:50:00|37.37|35.97|37.3|35.9|37.38|35.98|37.3|35.9|18
1685656500000|2023-06-01 21:55:00|37.31|35.91|37.29|35.89|37.31|35.91|37.29|35.89|3
1685656800000|2023-06-01 22:00:00|37.3|35.9|37.31|35.91|37.31|35.91|37.25|35.85|18
1685657100000|2023-06-01 22:05:00|37.3|35.9|37.28|35.88|37.3|35.9|37.27|35.87|31
1685657400000|2023-06-01 22:10:00|37.27|35.87|37.28|35.88|37.3|35.9|37.24|35.84|22
1685657700000|2023-06-01 22:15:00|37.27|35.87|37.29|35.89|37.29|35.89|37.23|35.83|15
1685658000000|2023-06-01 22:20:00|37.28|35.88|37.29|35.89|37.29|35.89|37.28|35.88|2
1685658300000|2023-06-01 22:25:00|37.28|35.88|37.25|35.85|37.28|35.88|37.23|35.83|18
1685658600000|2023-06-01 22:30:00|37.26|35.86|37.29|35.89|37.29|35.89|37.25|35.85|12
1685658900000|2023-06-01 22:35:00|37.28|35.88|37.24|35.84|37.29|35.89|37.23|35.83|10
1685659200000|2023-06-01 22:40:00|37.23|35.83|37.22|35.82|37.23|35.83|37.2|35.8|14
1685659500000|2023-06-01 22:45:00|37.23|35.83|37.23|35.83|37.24|35.84|37.22|35.82|13
1685659800000|2023-06-01 22:50:00|37.24|35.84|37.26|35.86|37.26|35.86|37.24|35.84|5
1685660100000|2023-06-01 22:55:00|37.27|35.87|37.27|35.87|37.29|35.89|37.27|35.87|6
1685660400000|2023-06-01 23:00:00|37.28|35.88|37.27|35.87|37.29|35.89|37.26|35.86|26
1685660700000|2023-06-01 23:05:00|37.26|35.86|37.26|35.86|37.26|35.86|37.26|35.86|1
1685661000000|2023-06-01 23:10:00|37.27|35.87|37.22|35.82|37.27|35.87|37.21|35.81|14
1685661300000|2023-06-01 23:15:00|37.23|35.83|37.23|35.83|37.25|35.85|37.22|35.82|9
1685661600000|2023-06-01 23:20:00|37.22|35.82|37.24|35.84|37.24|35.84|37.21|35.81|25
1685661900000|2023-06-01 23:25:00|37.23|35.83|37.15|35.75|37.23|35.83|37.15|35.75|27
1685662200000|2023-06-01 23:30:00|37.16|35.76|37.14|35.74|37.17|35.77|37.07|35.67|67
1685662500000|2023-06-01 23:35:00|37.13|35.73|37.18|35.78|37.19|35.79|37.11|35.71|16
1685662800000|2023-06-01 23:40:00|37.19|35.79|37.21|35.81|37.21|35.81|37.15|35.75|25
1685663100000|2023-06-01 23:45:00|37.22|35.82|37.18|35.78|37.24|35.84|37.18|35.78|29
1685663400000|2023-06-01 23:50:00|37.19|35.79|37.19|35.79|37.2|35.8|37.18|35.78|13
1685663700000|2023-06-01 23:55:00|37.18|35.78|37.15|35.75|37.18|35.78|37.15|35.75|14
1685577600000|2023-06-01 00:00:00|38.14|36.74|38.15|36.75|38.17|36.77|38.13|36.73|26
1685577900000|2023-06-01 00:05:00|38.16|36.76|38.18|36.78|38.18|36.78|38.12|36.72|21
1685578200000|2023-06-01 00:10:00|38.19|36.79|38.25|36.85|38.27|36.87|38.18|36.78|63
1685578500000|2023-06-01 00:15:00|38.24|36.84|38.18|36.78|38.25|36.85|38.18|36.78|23
1685578800000|2023-06-01 00:20:00|38.19|36.79|38.19|36.79|38.25|36.85|38.18|36.78|26
1685579100000|2023-06-01 00:25:00|38.2|36.8|38.17|36.77|38.2|36.8|38.15|36.75|20
1685579400000|2023-06-01 00:30:00|38.16|36.76|38.07|36.67|38.19|36.79|38.06|36.66|56
1685579700000|2023-06-01 00:35:00|38.06|36.66|37.98|36.58|38.06|36.66|37.92|36.52|73
1685580000000|2023-06-01 00:40:00|37.99|36.59|37.98|36.58|38.01|36.61|37.95|36.55|22
1685580300000|2023-06-01 00:45:00|37.97|36.57|37.89|36.49|37.99|36.59|37.89|36.49|59
1685580600000|2023-06-01 00:50:00|37.9|36.5|37.89|36.49|37.92|36.52|37.87|36.47|26
1685580900000|2023-06-01 00:55:00|37.9|36.5|37.9|36.5|37.91|36.51|37.88|36.48|23
1685581200000|2023-06-01 01:00:00|37.91|36.51|37.9|36.5|37.93|36.53|37.87|36.47|26
1685581500000|2023-06-01 01:05:00|37.91|36.51|37.9|36.5|37.92|36.52|37.88|36.48|24
1685581800000|2023-06-01 01:10:00|37.91|36.51|37.89|36.49|37.93|36.53|37.88|36.48|21
1685582100000|2023-06-01 01:15:00|37.88|36.48|37.84|36.44|37.88|36.48|37.84|36.44|21
1685582400000|2023-06-01 01:20:00|37.83|36.43|37.83|36.43|37.84|36.44|37.83|36.43|9
1685582700000|2023-06-01 01:25:00|37.84|36.44|37.87|36.47|37.87|36.47|37.81|36.41|34
1685583000000|2023-06-01 01:30:00|37.88|36.48|37.87|36.47|37.89|36.49|37.87|36.47|18
1685583300000|2023-06-01 01:35:00|37.88|36.48|37.84|36.44|37.88|36.48|37.84|36.44|9
1685583600000|2023-06-01 01:40:00|37.85|36.45|37.84|36.44|37.86|36.46|37.83|36.43|16
1685583900000|2023-06-01 01:45:00|37.85|36.45|37.82|36.42|37.88|36.48|37.81|36.41|58
1685584200000|2023-06-01 01:50:00|37.81|36.41|37.81|36.41|37.84|36.44|37.8|36.4|35
1685584500000|2023-06-01 01:55:00|37.82|36.42|37.81|36.41|37.82|36.42|37.81|36.41|2
1685584800000|2023-06-01 02:00:00|37.82|36.42|37.79|36.39|37.82|36.42|37.78|36.38|22
1685585100000|2023-06-01 02:05:00|37.78|36.38|37.78|36.38|37.79|36.39|37.76|36.36|16
1685585400000|2023-06-01 02:10:00|37.77|36.37|37.75|36.35|37.78|36.38|37.75|36.35|27
1685585700000|2023-06-01 02:15:00|37.76|36.36|37.79|36.39|37.81|36.41|37.76|36.36|24
1685586000000|2023-06-01 02:20:00|37.78|36.38|37.76|36.36|37.78|36.38|37.76|36.36|21
1685586300000|2023-06-01 02:25:00|37.74|36.34|37.77|36.37|37.77|36.37|37.73|36.33|16
1685586600000|2023-06-01 02:30:00|37.76|36.36|37.79|36.39|37.8|36.4|37.76|36.36|12
1685586900000|2023-06-01 02:35:00|37.8|36.4|37.74|36.34|37.81|36.41|37.73|36.33|21
1685587200000|2023-06-01 02:40:00|37.73|36.33|37.51|36.11|37.73|36.33|37.5|36.1|63
1685587500000|2023-06-01 02:45:00|37.52|36.12|37.41|36.01|37.54|36.14|37.36|35.96|86
1685587800000|2023-06-01 02:50:00|37.42|36.02|37.24|35.84|37.42|36.02|37.24|35.84|153
1685588100000|2023-06-01 02:55:00|37.23|35.83|37.2|35.8|37.26|35.86|37.2|35.8|56
1685588400000|2023-06-01 03:00:00|37.21|35.81|37.12|35.72|37.22|35.82|37.02|35.62|71
1685588700000|2023-06-01 03:05:00|37.13|35.73|37.23|35.83|37.24|35.84|37.07|35.67|94
1685589000000|2023-06-01 03:10:00|37.25|35.85|37.22|35.82|37.27|35.87|37.22|35.82|58
1685589300000|2023-06-01 03:15:00|37.23|35.83|37.26|35.86|37.28|35.88|37.2|35.8|45
1685589600000|2023-06-01 03:20:00|37.27|35.87|37.21|35.81|37.27|35.87|37.19|35.79|31
1685589900000|2023-06-01 03:25:00|37.22|35.82|37.08|35.68|37.25|35.85|37.08|35.68|57
1685590200000|2023-06-01 03:30:00|37.09|35.69|37.2|35.8|37.2|35.8|37.08|35.68|37
1685590500000|2023-06-01 03:35:00|37.19|35.79|37.2|35.8|37.2|35.8|37.15|35.75|23
1685590800000|2023-06-01 03:40:00|37.21|35.81|37.21|35.81|37.23|35.83|37.18|35.78|30
1685591100000|2023-06-01 03:45:00|37.22|35.82|37.19|35.79|37.23|35.83|37.18|35.78|16
1685591400000|2023-06-01 03:50:00|37.18|35.78|37.19|35.79|37.2|35.8|37.16|35.76|40
1685591700000|2023-06-01 03:55:00|37.18|35.78|37.23|35.83|37.26|35.86|37.16|35.76|34
1685592000000|2023-06-01 04:00:00|37.24|35.84|37.23|35.83|37.24|35.84|37.2|35.8|20
1685592300000|2023-06-01 04:05:00|37.24|35.84|37.22|35.82|37.24|35.84|37.22|35.82|7
1685592600000|2023-06-01 04:10:00|37.21|35.81|37.19|35.79|37.21|35.81|37.19|35.79|7
1685592900000|2023-06-01 04:15:00|37.2|35.8|37.18|35.78|37.2|35.8|37.17|35.77|11
1685593200000|2023-06-01 04:20:00|37.19|35.79|37.14|35.74|37.19|35.79|37.11|35.71|20
1685593500000|2023-06-01 04:25:00|37.15|35.75|37.15|35.75|37.17|35.77|37.14|35.74|7
1685593800000|2023-06-01 04:30:00|37.16|35.76|37.15|35.75|37.17|35.77|37.13|35.73|14
1685594100000|2023-06-01 04:35:00|37.14|35.74|37.11|35.71|37.15|35.75|37.1|35.7|18
1685594400000|2023-06-01 04:40:00|37.12|35.72|37.16|35.76|37.16|35.76|37.11|35.71|23
1685594700000|2023-06-01 04:45:00|37.17|35.77|37.18|35.78|37.18|35.78|37.16|35.76|8
1685595000000|2023-06-01 04:50:00|37.17|35.77|37.14|35.74|37.17|35.77|37.14|35.74|6
1685595300000|2023-06-01 04:55:00|37.15|35.75|37.15|35.75|37.15|35.75|37.15|35.75|1
1685595600000|2023-06-01 05:00:00|37.14|35.74|37.14|35.74|37.15|35.75|37.13|35.73|13
1685595900000|2023-06-01 05:05:00|37.15|35.75|37.16|35.76|37.17|35.77|37.14|35.74|20
1685596200000|2023-06-01 05:10:00|37.17|35.77|37.18|35.78|37.18|35.78|37.16|35.76|5
1685596500000|2023-06-01 05:15:00|37.19|35.79|37.19|35.79|37.19|35.79|37.18|35.78|7
1685596800000|2023-06-01 05:20:00|37.18|35.78|37.19|35.79|37.19|35.79|37.17|35.77|8
1685597100000|2023-06-01 05:25:00|37.2|35.8|37.23|35.83|37.23|35.83|37.17|35.77|15
1685597400000|2023-06-01 05:30:00|37.22|35.82|37.23|35.83|37.23|35.83|37.19|35.79|19
1685597700000|2023-06-01 05:35:00|37.22|35.82|37.23|35.83|37.24|35.84|37.2|35.8|25
1685598000000|2023-06-01 05:40:00|37.22|35.82|37.23|35.83|37.24|35.84|37.21|35.81|12
1685598300000|2023-06-01 05:45:00|37.24|35.84|37.28|35.88|37.28|35.88|37.24|35.84|13
1685598600000|2023-06-01 05:50:00|37.27|35.87|37.25|35.85|37.27|35.87|37.23|35.83|14
1685598900000|2023-06-01 05:55:00|37.24|35.84|37.25|35.85|37.25|35.85|37.22|35.82|5
1685599200000|2023-06-01 06:00:00|37.24|35.84|37.23|35.83|37.24|35.84|37.23|35.83|8
1685599500000|2023-06-01 06:05:00|37.22|35.82|37.23|35.83|37.23|35.83|37.21|35.81|14
1685599800000|2023-06-01 06:10:00|37.22|35.82|37.23|35.83|37.23|35.83|37.21|35.81|10
1685600100000|2023-06-01 06:15:00|37.22|35.82|37.21|35.81|37.22|35.82|37.21|35.81|14
1685600400000|2023-06-01 06:20:00|37.22|35.82|37.19|35.79|37.22|35.82|37.19|35.79|7
1685600700000|2023-06-01 06:25:00|37.21|35.81|37.18|35.78|37.21|35.81|37.18|35.78|10
1685601000000|2023-06-01 06:30:00|37.16|35.76|37.17|35.77|37.18|35.78|37.16|35.76|3
1685601300000|2023-06-01 06:35:00|37.18|35.78|37.19|35.79|37.2|35.8|37.17|35.77|8
1685601600000|2023-06-01 06:40:00|37.18|35.78|37.18|35.78|37.18|35.78|37.15|35.75|9
1685602200000|2023-06-01 06:50:00|37.19|35.79|37.22|35.82|37.25|35.85|37.18|35.78|18
1685602500000|2023-06-01 06:55:00|37.21|35.81|37.17|35.77|37.22|35.82|37.16|35.76|13
1685602800000|2023-06-01 07:00:00|37.16|35.76|37.14|35.74|37.17|35.77|37.12|35.72|17
1685603100000|2023-06-01 07:05:00|37.15|35.75|37.1|35.7|37.15|35.75|37.1|35.7|10
1685603400000|2023-06-01 07:10:00|37.11|35.71|37.12|35.72|37.13|35.73|37.11|35.71|7
1685603700000|2023-06-01 07:15:00|37.11|35.71|37.09|35.69|37.13|35.73|37.09|35.69|19
1685604000000|2023-06-01 07:20:00|37.1|35.7|37.12|35.72|37.12|35.72|37.09|35.69|9
1685604300000|2023-06-01 07:25:00|37.11|35.71|37.16|35.76|37.17|35.77|37.11|35.71|22
1685604600000|2023-06-01 07:30:00|37.15|35.75|37.15|35.75|37.16|35.76|37.14|35.74|15
1685604900000|2023-06-01 07:35:00|37.14|35.74|37.14|35.74|37.15|35.75|37.12|35.72|16
1685605200000|2023-06-01 07:40:00|37.16|35.76|37.12|35.72|37.16|35.76|37.12|35.72|49
1685605500000|2023-06-01 07:45:00|37.11|35.71|37.1|35.7|37.13|35.73|37.09|35.69|18
1685605800000|2023-06-01 07:50:00|37.11|35.71|37.06|35.66|37.11|35.71|37.05|35.65|24
1685606100000|2023-06-01 07:55:00|37.07|35.67|37.07|35.67|37.09|35.69|37.06|35.66|23
1685606400000|2023-06-01 08:00:00|37.06|35.66|36.97|35.57|37.06|35.66|36.95|35.55|20
1685606700000|2023-06-01 08:05:00|36.96|35.56|36.96|35.56|36.97|35.57|36.93|35.53|25
1685607000000|2023-06-01 08:10:00|36.97|35.57|36.96|35.56|36.97|35.57|36.95|35.55|26
1685607300000|2023-06-01 08:15:00|36.95|35.55|36.97|35.57|36.98|35.58|36.94|35.54|11
1685607600000|2023-06-01 08:20:00|36.96|35.56|36.95|35.55|36.96|35.56|36.95|35.55|4
1685607900000|2023-06-01 08:25:00|36.94|35.54|36.95|35.55|36.97|35.57|36.93|35.53|22
1685608200000|2023-06-01 08:30:00|36.94|35.54|36.94|35.54|36.97|35.57|36.92|35.52|25
1685608500000|2023-06-01 08:35:00|36.95|35.55|36.98|35.58|36.98|35.58|36.93|35.53|25
1685608800000|2023-06-01 08:40:00|36.97|35.57|36.94|35.54|36.97|35.57|36.93|35.53|20
1685609100000|2023-06-01 08:45:00|36.93|35.53|36.95|35.55|36.97|35.57|36.93|35.53|13
1685609400000|2023-06-01 08:50:00|36.97|35.57|36.98|35.58|36.98|35.58|36.96|35.56|7
1685609700000|2023-06-01 08:55:00|36.97|35.57|37|35.6|37|35.6|36.96|35.56|12
1685610000000|2023-06-01 09:00:00|36.99|35.59|36.98|35.58|37|35.6|36.98|35.58|16
1685610300000|2023-06-01 09:05:00|36.99|35.59|37|35.6|37.02|35.62|36.99|35.59|20
1685610600000|2023-06-01 09:10:00|36.99|35.59|36.99|35.59|37|35.6|36.98|35.58|13
1685610900000|2023-06-01 09:15:00|36.98|35.58|36.98|35.58|36.99|35.59|36.98|35.58|9
1685611200000|2023-06-01 09:20:00|36.99|35.59|36.98|35.58|37.01|35.61|36.98|35.58|30
1685611500000|2023-06-01 09:25:00|36.99|35.59|37|35.6|37.01|35.61|36.99|35.59|6
1685611800000|2023-06-01 09:30:00|37.01|35.61|37|35.6|37.02|35.62|37|35.6|10
1685612100000|2023-06-01 09:35:00|37.01|35.61|36.98|35.58|37.01|35.61|36.98|35.58|8
1685612400000|2023-06-01 09:40:00|36.97|35.57|36.99|35.59|37|35.6|36.95|35.55|25
1685612700000|2023-06-01 09:45:00|36.98|35.58|36.97|35.57|36.99|35.59|36.96|35.56|14
1685613000000|2023-06-01 09:50:00|36.96|35.56|36.95|35.55|36.96|35.56|36.95|35.55|10
1685613300000|2023-06-01 09:55:00|36.94|35.54|36.95|35.55|36.95|35.55|36.93|35.53|6
1685613600000|2023-06-01 10:00:00|36.94|35.54|36.92|35.52|36.95|35.55|36.9|35.5|23
1685613900000|2023-06-01 10:05:00|36.91|35.51|36.86|35.46|36.92|35.52|36.85|35.45|18
1685614200000|2023-06-01 10:10:00|36.85|35.45|36.83|35.43|36.85|35.45|36.81|35.41|34
1685614500000|2023-06-01 10:15:00|36.82|35.42|36.83|35.43|36.83|35.43|36.82|35.42|6
1685614800000|2023-06-01 10:20:00|36.84|35.44|36.9|35.5|36.91|35.51|36.84|35.44|18
1685615100000|2023-06-01 10:25:00|36.91|35.51|36.93|35.53|36.93|35.53|36.9|35.5|13
1685615400000|2023-06-01 10:30:00|36.92|35.52|36.92|35.52|36.93|35.53|36.9|35.5|17
1685615700000|2023-06-01 10:35:00|36.91|35.51|36.89|35.49|36.91|35.51|36.89|35.49|9
1685616000000|2023-06-01 10:40:00|36.88|35.48|36.9|35.5|36.91|35.51|36.87|35.47|23
1685616300000|2023-06-01 10:45:00|36.91|35.51|36.92|35.52|36.92|35.52|36.89|35.49|7
1685616600000|2023-06-01 10:50:00|36.93|35.53|36.96|35.56|36.96|35.56|36.92|35.52|10
1685616900000|2023-06-01 10:55:00|36.97|35.57|36.97|35.57|36.97|35.57|36.94|35.54|11
1685617200000|2023-06-01 11:00:00|36.98|35.58|37.01|35.61|37.02|35.62|36.98|35.58|8
1685617500000|2023-06-01 11:05:00|37.02|35.62|37.03|35.63|37.03|35.63|36.99|35.59|12
1685617800000|2023-06-01 11:10:00|37.02|35.62|37.04|35.64|37.04|35.64|37.01|35.61|21
1685618100000|2023-06-01 11:15:00|37.05|35.65|37.07|35.67|37.07|35.67|37.05|35.65|5
1685618400000|2023-06-01 11:20:00|37.08|35.68|37.07|35.67|37.08|35.68|37.05|35.65|4
1685618700000|2023-06-01 11:25:00|37.06|35.66|37.08|35.68|37.08|35.68|37.02|35.62|13
1685619000000|2023-06-01 11:30:00|37.09|35.69|37.15|35.75|37.28|35.88|37.09|35.69|54
1685619300000|2023-06-01 11:35:00|37.16|35.76|37.1|35.7|37.17|35.77|37.01|35.61|51
1685619600000|2023-06-01 11:40:00|37.09|35.69|37.05|35.65|37.09|35.69|37.03|35.63|19
1685619900000|2023-06-01 11:45:00|37.06|35.66|37.06|35.66|37.09|35.69|37.05|35.65|15
1685620200000|2023-06-01 11:50:00|37.05|35.65|37.05|35.65|37.06|35.66|37.04|35.64|17
1685620500000|2023-06-01 11:55:00|37.04|35.64|37.06|35.66|37.06|35.66|37.04|35.64|3
1685620800000|2023-06-01 12:00:00|37.05|35.65|37|35.6|37.05|35.65|36.99|35.59|10
1685621100000|2023-06-01 12:05:00|36.99|35.59|37.02|35.62|37.02|35.62|36.99|35.59|8
1685621400000|2023-06-01 12:10:00|37.01|35.61|36.99|35.59|37.02|35.62|36.98|35.58|15
1685621700000|2023-06-01 12:15:00|37|35.6|36.98|35.58|37.01|35.61|36.95|35.55|23
1685622000000|2023-06-01 12:20:00|36.97|35.57|37.01|35.61|37.06|35.66|36.96|35.56|28
1685622300000|2023-06-01 12:25:00|37.02|35.62|37.02|35.62|37.03|35.63|37.01|35.61|7
1685622600000|2023-06-01 12:30:00|37.03|35.63|37.11|35.71|37.11|35.71|37|35.6|22
1685622900000|2023-06-01 12:35:00|37.1|35.7|37.07|35.67|37.11|35.71|37.06|35.66|12
1685623200000|2023-06-01 12:40:00|37.06|35.66|37.07|35.67|37.07|35.67|37.05|35.65|5
1685623500000|2023-06-01 12:45:00|37.08|35.68|37.08|35.68|37.09|35.69|37.07|35.67|5
1685623800000|2023-06-01 12:50:00|37.09|35.69|37.14|35.74|37.14|35.74|37.09|35.69|15
1685624100000|2023-06-01 12:55:00|37.13|35.73|37.15|35.75|37.15|35.75|37.11|35.71|14
1685624400000|2023-06-01 13:00:00|37.13|35.73|37.17|35.77|37.17|35.77|37.13|35.73|21
1685624700000|2023-06-01 13:05:00|37.18|35.78|37.19|35.79|37.19|35.79|37.16|35.76|18
1685625000000|2023-06-01 13:10:00|37.2|35.8|37.2|35.8|37.2|35.8|37.19|35.79|5
1685625300000|2023-06-01 13:15:00|37.19|35.79|37.15|35.75|37.19|35.79|37.15|35.75|17
1685625600000|2023-06-01 13:20:00|37.14|35.74|37.13|35.73|37.14|35.74|37.12|35.72|16
1685625900000|2023-06-01 13:25:00|37.12|35.72|37.13|35.73|37.14|35.74|37.12|35.72|4
1685626200000|2023-06-01 13:30:00|37.12|35.72|37.13|35.73|37.14|35.74|37.11|35.71|16
1685626500000|2023-06-01 13:35:00|37.12|35.72|37.13|35.73|37.13|35.73|37.1|35.7|18
1685626800000|2023-06-01 13:40:00|37.12|35.72|37.07|35.67|37.13|35.73|37.07|35.67|8
1685627100000|2023-06-01 13:45:00|37.08|35.68|37.02|35.62|37.08|35.68|37.01|35.61|20
1685627400000|2023-06-01 13:50:00|37.03|35.63|37.06|35.66|37.06|35.66|37.03|35.63|6
1685627700000|2023-06-01 13:55:00|37.07|35.67|37.1|35.7|37.12|35.72|37.07|35.67|16
1685628000000|2023-06-01 14:00:00|37.11|35.71|37.14|35.74|37.14|35.74|37.09|35.69|23
1685628300000|2023-06-01 14:05:00|37.15|35.75|37.13|35.73|37.19|35.79|37.13|35.73|20
1685628600000|2023-06-01 14:10:00|37.12|35.72|37.15|35.75|37.15|35.75|37.11|35.71|17
1685628900000|2023-06-01 14:15:00|37.14|35.74|37.09|35.69|37.14|35.74|37.08|35.68|20
1685629200000|2023-06-01 14:20:00|37.1|35.7|37.09|35.69|37.1|35.7|37.08|35.68|14
1685629500000|2023-06-01 14:25:00|37.1|35.7|37.13|35.73|37.13|35.73|37.09|35.69|12
1685629800000|2023-06-01 14:30:00|37.12|35.72|37.13|35.73|37.13|35.73|37.1|35.7|14
1685630100000|2023-06-01 14:35:00|37.12|35.72|37.13|35.73|37.14|35.74|37.12|35.72|6
1685630400000|2023-06-01 14:40:00|37.14|35.74|37.14|35.74|37.14|35.74|37.11|35.71|23
1685630700000|2023-06-01 14:45:00|37.13|35.73|37.14|35.74|37.16|35.76|37.13|35.73|22
1685631000000|2023-06-01 14:50:00|37.13|35.73|37.14|35.74|37.14|35.74|37.12|35.72|4
1685631300000|2023-06-01 14:55:00|37.13|35.73|37.15|35.75|37.16|35.76|37.13|35.73|6
1685631600000|2023-06-01 15:00:00|37.14|35.74|37.12|35.72|37.14|35.74|37.12|35.72|11
1685631900000|2023-06-01 15:05:00|37.11|35.71|37.14|35.74|37.14|35.74|37.11|35.71|30
1685632200000|2023-06-01 15:10:00|37.13|35.73|37.16|35.76|37.17|35.77|37.13|35.73|13
1685632500000|2023-06-01 15:15:00|37.15|35.75|37.17|35.77|37.17|35.77|37.15|35.75|11
1685632800000|2023-06-01 15:20:00|37.16|35.76|37.19|35.79|37.2|35.8|37.16|35.76|15
1685633100000|2023-06-01 15:25:00|37.2|35.8|37.2|35.8|37.22|35.82|37.19|35.79|27
1685633400000|2023-06-01 15:30:00|37.19|35.79|37.18|35.78|37.19|35.79|37.16|35.76|14
1685633700000|2023-06-01 15:35:00|37.17|35.77|37.18|35.78|37.19|35.79|37.17|35.77|16
1685634000000|2023-06-01 15:40:00|37.19|35.79|37.17|35.77|37.19|35.79|37.17|35.77|27
1685634300000|2023-06-01 15:45:00|37.16|35.76|37.14|35.74|37.17|35.77|37.14|35.74|25
1685634600000|2023-06-01 15:50:00|37.15|35.75|37.14|35.74|37.15|35.75|37.14|35.74|8
1685634900000|2023-06-01 15:55:00|37.13|35.73|37.16|35.76|37.16|35.76|37.13|35.73|6
1685635200000|2023-06-01 16:00:00|37.15|35.75|37.19|35.79|37.19|35.79|37.15|35.75|21
1685635800000|2023-06-01 16:10:00|37.2|35.8|37.18|35.78|37.2|35.8|37.16|35.76|7
1685636100000|2023-06-01 16:15:00|37.17|35.77|37.19|35.79|37.19|35.79|37.17|35.77|7
1685636400000|2023-06-01 16:20:00|37.2|35.8|37.21|35.81|37.21|35.81|37.2|35.8|12
1685636700000|2023-06-01 16:25:00|37.22|35.82|37.22|35.82|37.23|35.83|37.22|35.82|9
1685637000000|2023-06-01 16:30:00|37.21|35.81|37.1|35.7|37.21|35.81|37.1|35.7|28
1685637300000|2023-06-01 16:35:00|37.11|35.71|37.06|35.66|37.11|35.71|37.05|35.65|17
1685637600000|2023-06-01 16:40:00|37.05|35.65|37.05|35.65|37.07|35.67|37.04|35.64|13
1685637900000|2023-06-01 16:45:00|37.04|35.64|37.12|35.72|37.12|35.72|37.03|35.63|14
1685638200000|2023-06-01 16:50:00|37.13|35.73|37.3|35.9|37.33|35.93|37.1|35.7|102
1685638500000|2023-06-01 16:55:00|37.31|35.91|37.35|35.95|37.4|36|37.31|35.91|58
1685638800000|2023-06-01 17:00:00|37.34|35.94|37.29|35.89|37.34|35.94|37.23|35.83|56
1685639100000|2023-06-01 17:05:00|37.31|35.91|37.23|35.83|37.31|35.91|37.23|35.83|26
1685639400000|2023-06-01 17:10:00|37.22|35.82|37.25|35.85|37.26|35.86|37.18|35.78|31
1685639700000|2023-06-01 17:15:00|37.24|35.84|37.32|35.92|37.32|35.92|37.24|35.84|14
1685640000000|2023-06-01 17:20:00|37.33|35.93|37.33|35.93|37.34|35.94|37.3|35.9|15
1685640300000|2023-06-01 17:25:00|37.32|35.92|37.31|35.91|37.33|35.93|37.3|35.9|24
1685640600000|2023-06-01 17:30:00|37.32|35.92|37.27|35.87|37.32|35.92|37.25|35.85|16
1685640900000|2023-06-01 17:35:00|37.26|35.86|37.27|35.87|37.3|35.9|37.26|35.86|24
1685641200000|2023-06-01 17:40:00|37.26|35.86|37.26|35.86|37.27|35.87|37.25|35.85|9
1685641500000|2023-06-01 17:45:00|37.27|35.87|37.31|35.91|37.31|35.91|37.26|35.86|15
1685641800000|2023-06-01 17:50:00|37.3|35.9|37.28|35.88|37.31|35.91|37.28|35.88|17
1685642100000|2023-06-01 17:55:00|37.27|35.87|37.26|35.86|37.27|35.87|37.25|35.85|6
1685642400000|2023-06-01 18:00:00|37.27|35.87|37.26|35.86|37.27|35.87|37.26|35.86|8
1685642700000|2023-06-01 18:05:00|37.27|35.87|37.32|35.92|37.33|35.93|37.27|35.87|8
1685643000000|2023-06-01 18:10:00|37.33|35.93|37.37|35.97|37.38|35.98|37.32|35.92|26
1685643300000|2023-06-01 18:15:00|37.38|35.98|37.39|35.99|37.39|35.99|37.37|35.97|12
1685643600000|2023-06-01 18:20:00|37.41|36.01|37.4|36|37.42|36.02|37.4|36|10
1685643900000|2023-06-01 18:25:00|37.41|36.01|37.42|36.02|37.42|36.02|37.4|36|4
1685644200000|2023-06-01 18:30:00|37.41|36.01|37.4|36|37.41|36.01|37.4|36|2
1685644500000|2023-06-01 18:35:00|37.39|35.99|37.34|35.94|37.4|36|37.34|35.94|16
1685644800000|2023-06-01 18:40:00|37.33|35.93|37.33|35.93|37.34|35.94|37.33|35.93|5
1685645100000|2023-06-01 18:45:00|37.32|35.92|37.31|35.91|37.33|35.93|37.31|35.91|8
1685645400000|2023-06-01 18:50:00|37.32|35.92|37.32|35.92|37.32|35.92|37.31|35.91|9
1685645700000|2023-06-01 18:55:00|37.33|35.93|37.34|35.94|37.34|35.94|37.33|35.93|6
1685646000000|2023-06-01 19:00:00|37.33|35.93|37.33|35.93|37.35|35.95|37.32|35.92|10
1685646300000|2023-06-01 19:05:00|37.34|35.94|37.39|35.99|37.39|35.99|37.34|35.94|7
1685646600000|2023-06-01 19:10:00|37.38|35.98|37.41|36.01|37.41|36.01|37.37|35.97|15
1685646900000|2023-06-01 19:15:00|37.4|36|37.36|35.96|37.4|36|37.36|35.96|10
1685647200000|2023-06-01 19:20:00|37.37|35.97|37.31|35.91|37.37|35.97|37.31|35.91|9
1685647500000|2023-06-01 19:25:00|37.3|35.9|37.25|35.85|37.31|35.91|37.24|35.84|18
1685647800000|2023-06-01 19:30:00|37.24|35.84|37.12|35.72|37.27|35.87|37.02|35.62|128
1685648100000|2023-06-01 19:35:00|37.11|35.71|37.18|35.78|37.2|35.8|37.11|35.71|41
1685648400000|2023-06-01 19:40:00|37.17|35.77|37.25|35.85|37.25|35.85|37.17|35.77|25
1685648700000|2023-06-01 19:45:00|37.26|35.86|37.23|35.83|37.28|35.88|37.23|35.83|24
1685649000000|2023-06-01 19:50:00|37.22|35.82|37.25|35.85|37.25|35.85|37.21|35.81|18
1685649300000|2023-06-01 19:55:00|37.26|35.86|37.28|35.88|37.28|35.88|37.26|35.86|11
1685649600000|2023-06-01 20:00:00|37.27|35.87|37.32|35.92|37.32|35.92|37.24|35.84|26
1685649900000|2023-06-01 20:05:00|37.33|35.93|37.32|35.92|37.35|35.95|37.31|35.91|21
1685650200000|2023-06-01 20:10:00|37.31|35.91|37.34|35.94|37.34|35.94|37.3|35.9|14
1685650500000|2023-06-01 20:15:00|37.35|35.95|37.34|35.94|37.35|35.95|37.3|35.9|14
1685650800000|2023-06-01 20:20:00|37.35|35.95|37.31|35.91|37.35|35.95|37.31|35.91|19
1685651100000|2023-06-01 20:25:00|37.32|35.92|37.27|35.87|37.33|35.93|37.27|35.87|14
1685651400000|2023-06-01 20:30:00|37.28|35.88|37.31|35.91|37.31|35.91|37.27|35.87|16
1685651700000|2023-06-01 20:35:00|37.3|35.9|37.37|35.97|37.37|35.97|37.29|35.89|14
1685652000000|2023-06-01 20:40:00|37.36|35.96|37.31|35.91|37.37|35.97|37.31|35.91|18
1685652300000|2023-06-01 20:45:00|37.32|35.92|37.34|35.94|37.34|35.94|37.32|35.92|9
1685652600000|2023-06-01 20:50:00|37.33|35.93|37.31|35.91|37.34|35.94|37.3|35.9|17
1685652900000|2023-06-01 20:55:00|37.3|35.9|37.32|35.92|37.32|35.92|37.3|35.9|5
1685653200000|2023-06-01 21:00:00|37.33|35.93|37.36|35.96|37.37|35.97|37.32|35.92|21
1685653500000|2023-06-01 21:05:00|37.37|35.97|37.35|35.95|37.4|36|37.35|35.95|23
1685653800000|2023-06-01 21:10:00|37.36|35.96|37.38|35.98|37.38|35.98|37.35|35.95|9
1685654100000|2023-06-01 21:15:00|37.39|35.99|37.39|35.99|37.4|36|37.39|35.99|3
1685654400000|2023-06-01 21:20:00|37.37|35.97|37.38|35.98|37.38|35.98|37.35|35.95|6
1685654700000|2023-06-01 21:25:00|37.39|35.99|37.4|36|37.4|36|37.39|35.99|2
1685655000000|2023-06-01 21:30:00|37.41|36.01|37.4|36|37.42|36.02|37.39|35.99|8
1685655300000|2023-06-01 21:35:00|37.39|35.99|37.38|35.98|37.39|35.99|37.38|35.98|2
1685655600000|2023-06-01 21:40:00|37.39|35.99|37.35|35.95|37.39|35.99|37.35|35.95|7
1685655900000|2023-06-01 21:45:00|37.36|35.96|37.38|35.98|37.39|35.99|37.35|35.95|9
1685656200000|2023-06-01 21:50:00|37.37|35.97|37.3|35.9|37.38|35.98|37.3|35.9|18
1685656500000|2023-06-01 21:55:00|37.31|35.91|37.29|35.89|37.31|35.91|37.29|35.89|3
1685656800000|2023-06-01 22:00:00|37.3|35.9|37.31|35.91|37.31|35.91|37.25|35.85|18
1685657100000|2023-06-01 22:05:00|37.3|35.9|37.28|35.88|37.3|35.9|37.27|35.87|31
1685657400000|2023-06-01 22:10:00|37.27|35.87|37.28|35.88|37.3|35.9|37.24|35.84|22
1685657700000|2023-06-01 22:15:00|37.27|35.87|37.29|35.89|37.29|35.89|37.23|35.83|15
1685658000000|2023-06-01 22:20:00|37.28|35.88|37.29|35.89|37.29|35.89|37.28|35.88|2
1685658300000|2023-06-01 22:25:00|37.28|35.88|37.25|35.85|37.28|35.88|37.23|35.83|18
1685658600000|2023-06-01 22:30:00|37.26|35.86|37.29|35.89|37.29|35.89|37.25|35.85|12
1685658900000|2023-06-01 22:35:00|37.28|35.88|37.24|35.84|37.29|35.89|37.23|35.83|10
1685659200000|2023-06-01 22:40:00|37.23|35.83|37.22|35.82|37.23|35.83|37.2|35.8|14
1685659500000|2023-06-01 22:45:00|37.23|35.83|37.23|35.83|37.24|35.84|37.22|35.82|13
1685659800000|2023-06-01 22:50:00|37.24|35.84|37.26|35.86|37.26|35.86|37.24|35.84|5
1685660100000|2023-06-01 22:55:00|37.27|35.87|37.27|35.87|37.29|35.89|37.27|35.87|6
1685660400000|2023-06-01 23:00:00|37.28|35.88|37.27|35.87|37.29|35.89|37.26|35.86|26
1685660700000|2023-06-01 23:05:00|37.26|35.86|37.26|35.86|37.26|35.86|37.26|35.86|1
1685661000000|2023-06-01 23:10:00|37.27|35.87|37.22|35.82|37.27|35.87|37.21|35.81|14
1685661300000|2023-06-01 23:15:00|37.23|35.83|37.23|35.83|37.25|35.85|37.22|35.82|9
1685661600000|2023-06-01 23:20:00|37.22|35.82|37.24|35.84|37.24|35.84|37.21|35.81|25
1685661900000|2023-06-01 23:25:00|37.23|35.83|37.15|35.75|37.23|35.83|37.15|35.75|27
1685662200000|2023-06-01 23:30:00|37.16|35.76|37.14|35.74|37.17|35.77|37.07|35.67|67
1685662500000|2023-06-01 23:35:00|37.13|35.73|37.18|35.78|37.19|35.79|37.11|35.71|16
1685662800000|2023-06-01 23:40:00|37.19|35.79|37.21|35.81|37.21|35.81|37.15|35.75|25
1685663100000|2023-06-01 23:45:00|37.22|35.82|37.18|35.78|37.24|35.84|37.18|35.78|29
1685663400000|2023-06-01 23:50:00|37.19|35.79|37.19|35.79|37.2|35.8|37.18|35.78|13
1685663700000|2023-06-01 23:55:00|37.18|35.78|37.15|35.75|37.18|35.78|37.15|35.75|14
1685664000000|2023-06-02 00:00:00|37.16|35.76|37.15|35.75|37.16|35.76|37.12|35.72|34
1685664300000|2023-06-02 00:05:00|37.14|35.74|37.14|35.74|37.16|35.76|37.14|35.74|19
1685664600000|2023-06-02 00:10:00|37.15|35.75|37.13|35.73|37.16|35.76|37.13|35.73|23
1685664900000|2023-06-02 00:15:00|37.14|35.74|37.09|35.69|37.15|35.75|37.09|35.69|20
1685665200000|2023-06-02 00:20:00|37.1|35.7|37.08|35.68|37.13|35.73|37.08|35.68|23
1685665500000|2023-06-02 00:25:00|37.09|35.69|37.08|35.68|37.11|35.71|37.05|35.65|43
1685665800000|2023-06-02 00:30:00|37.07|35.67|37.13|35.73|37.14|35.74|37.07|35.67|13
1685666100000|2023-06-02 00:35:00|37.14|35.74|37.01|35.61|37.14|35.74|36.9|35.5|145
1685666400000|2023-06-02 00:40:00|37.02|35.62|37.16|35.76|37.19|35.79|36.99|35.59|62
1685666700000|2023-06-02 00:45:00|37.15|35.75|37.17|35.77|37.22|35.82|37.15|35.75|34
1685667000000|2023-06-02 00:50:00|37.16|35.76|37.21|35.81|37.22|35.82|37.15|35.75|31
1685667300000|2023-06-02 00:55:00|37.22|35.82|37.28|35.88|37.28|35.88|37.2|35.8|30
1685667600000|2023-06-02 01:00:00|37.27|35.87|37.23|35.83|37.28|35.88|37.22|35.82|25
1685667900000|2023-06-02 01:05:00|37.22|35.82|37.19|35.79|37.23|35.83|37.18|35.78|20
1685668200000|2023-06-02 01:10:00|37.18|35.78|37.19|35.79|37.22|35.82|37.17|35.77|20
1685668500000|2023-06-02 01:15:00|37.2|35.8|37.19|35.79|37.22|35.82|37.18|35.78|14
1685668800000|2023-06-02 01:20:00|37.2|35.8|37.25|35.85|37.25|35.85|37.2|35.8|14
1685669100000|2023-06-02 01:25:00|37.26|35.86|37.31|35.91|37.32|35.92|37.26|35.86|21
1685669400000|2023-06-02 01:30:00|37.32|35.92|37.38|35.98|37.38|35.98|37.32|35.92|26
1685669700000|2023-06-02 01:35:00|37.39|35.99|37.38|35.98|37.39|35.99|37.36|35.96|26
1685670000000|2023-06-02 01:40:00|37.39|35.99|37.39|35.99|37.4|36|37.38|35.98|9
1685670300000|2023-06-02 01:45:00|37.4|36|37.39|35.99|37.41|36.01|37.35|35.95|20
1685670600000|2023-06-02 01:50:00|37.38|35.98|37.36|35.96|37.39|35.99|37.36|35.96|14
1685670900000|2023-06-02 01:55:00|37.37|35.97|37.37|35.97|37.4|36|37.36|35.96|13
1685671200000|2023-06-02 02:00:00|37.38|35.98|37.39|35.99|37.41|36.01|37.38|35.98|20
1685671500000|2023-06-02 02:05:00|37.4|36|37.49|36.09|37.5|36.1|37.39|35.99|29
1685671800000|2023-06-02 02:10:00|37.5|36.1|37.5|36.1|37.51|36.11|37.48|36.08|19
1685672100000|2023-06-02 02:15:00|37.49|36.09|37.51|36.11|37.51|36.11|37.49|36.09|31
1685672400000|2023-06-02 02:20:00|37.52|36.12|37.58|36.18|37.6|36.2|37.49|36.09|78
1685672700000|2023-06-02 02:25:00|37.57|36.17|37.75|36.35|37.75|36.35|37.57|36.17|53
1685673000000|2023-06-02 02:30:00|37.74|36.34|37.76|36.36|37.82|36.42|37.74|36.34|49
1685673300000|2023-06-02 02:35:00|37.77|36.37|37.88|36.48|37.89|36.49|37.77|36.37|48
1685673600000|2023-06-02 02:40:00|37.89|36.49|37.94|36.54|37.94|36.54|37.87|36.47|32
1685673900000|2023-06-02 02:45:00|37.93|36.53|38|36.6|38.01|36.61|37.89|36.49|40
1685674200000|2023-06-02 02:50:00|38.01|36.61|38.1|36.7|38.11|36.71|37.99|36.59|81
1685674500000|2023-06-02 02:55:00|38.11|36.71|38.11|36.71|38.12|36.72|38.06|36.66|64
1685674800000|2023-06-02 03:00:00|38.12|36.72|38.07|36.67|38.12|36.72|38.05|36.65|46
1685675100000|2023-06-02 03:05:00|38.06|36.66|38.08|36.68|38.17|36.77|38.06|36.66|39
1685675400000|2023-06-02 03:10:00|38.09|36.69|38.04|36.64|38.15|36.75|38.04|36.64|33
1685675700000|2023-06-02 03:15:00|38.05|36.65|38|36.6|38.07|36.67|38|36.6|43
1685676000000|2023-06-02 03:20:00|38.01|36.61|37.94|36.54|38.03|36.63|37.93|36.53|30
1685676300000|2023-06-02 03:25:00|37.93|36.53|37.86|36.46|37.94|36.54|37.85|36.45|31
1685676600000|2023-06-02 03:30:00|37.87|36.47|37.85|36.45|37.87|36.47|37.83|36.43|43
1685676900000|2023-06-02 03:35:00|37.84|36.44|37.86|36.46|37.86|36.46|37.84|36.44|11
1685677200000|2023-06-02 03:40:00|37.85|36.45|37.88|36.48|37.88|36.48|37.85|36.45|8
1685677500000|2023-06-02 03:45:00|37.89|36.49|37.9|36.5|37.91|36.51|37.89|36.49|3
1685677800000|2023-06-02 03:50:00|37.89|36.49|37.86|36.46|37.89|36.49|37.85|36.45|8
1685678100000|2023-06-02 03:55:00|37.85|36.45|37.9|36.5|37.9|36.5|37.85|36.45|12
1685678400000|2023-06-02 04:00:00|37.91|36.51|37.87|36.47|37.94|36.54|37.87|36.47|23
1685678700000|2023-06-02 04:05:00|37.85|36.45|37.83|36.43|37.85|36.45|37.83|36.43|7
1685679000000|2023-06-02 04:10:00|37.84|36.44|37.78|36.38|37.84|36.44|37.78|36.38|15
1685679300000|2023-06-02 04:15:00|37.79|36.39|37.81|36.41|37.81|36.41|37.78|36.38|17
1685679600000|2023-06-02 04:20:00|37.8|36.4|37.87|36.47|37.89|36.49|37.79|36.39|31
1685679900000|2023-06-02 04:25:00|37.88|36.48|37.88|36.48|37.9|36.5|37.84|36.44|32
1685680200000|2023-06-02 04:30:00|37.87|36.47|37.9|36.5|37.9|36.5|37.86|36.46|8
1685680500000|2023-06-02 04:35:00|37.91|36.51|37.93|36.53|37.96|36.56|37.91|36.51|16
1685680800000|2023-06-02 04:40:00|37.92|36.52|37.97|36.57|37.97|36.57|37.9|36.5|42
1685681100000|2023-06-02 04:45:00|37.96|36.56|37.98|36.58|37.99|36.59|37.96|36.56|23
1685681400000|2023-06-02 04:50:00|37.99|36.59|37.96|36.56|37.99|36.59|37.96|36.56|12
1685681700000|2023-06-02 04:55:00|37.97|36.57|37.87|36.47|37.98|36.58|37.87|36.47|31
1685682000000|2023-06-02 05:00:00|37.88|36.48|37.93|36.53|37.95|36.55|37.86|36.46|29
1685682300000|2023-06-02 05:05:00|37.94|36.54|37.96|36.56|37.99|36.59|37.94|36.54|27
1685682600000|2023-06-02 05:10:00|37.97|36.57|37.95|36.55|37.97|36.57|37.95|36.55|11
1685682900000|2023-06-02 05:15:00|37.96|36.56|37.97|36.57|37.97|36.57|37.96|36.56|6
1685683200000|2023-06-02 05:20:00|37.98|36.58|37.99|36.59|38.02|36.62|37.96|36.56|35
1685683500000|2023-06-02 05:25:00|38|36.6|38|36.6|38.04|36.64|38|36.6|35
1685683800000|2023-06-02 05:30:00|38.01|36.61|38.01|36.61|38.03|36.63|38.01|36.61|14
1685684100000|2023-06-02 05:35:00|38.02|36.62|38.04|36.64|38.05|36.65|38.02|36.62|13
1685684400000|2023-06-02 05:40:00|38.05|36.65|38.02|36.62|38.05|36.65|38.02|36.62|30
1685684700000|2023-06-02 05:45:00|38.01|36.61|38|36.6|38.01|36.61|38|36.6|8
1685685000000|2023-06-02 05:50:00|38.01|36.61|37.98|36.58|38.01|36.61|37.98|36.58|14
1685685300000|2023-06-02 05:55:00|37.97|36.57|37.94|36.54|37.97|36.57|37.94|36.54|16
1685685600000|2023-06-02 06:00:00|37.95|36.55|37.9|36.5|37.97|36.57|37.89|36.49|20
1685685900000|2023-06-02 06:05:00|37.91|36.51|37.91|36.51|37.92|36.52|37.9|36.5|17
1685686200000|2023-06-02 06:10:00|37.9|36.5|37.89|36.49|37.91|36.51|37.88|36.48|8
1685686500000|2023-06-02 06:15:00|37.9|36.5|37.92|36.52|37.92|36.52|37.9|36.5|13
1685686800000|2023-06-02 06:20:00|37.91|36.51|37.91|36.51|37.91|36.51|37.91|36.51|1
1685687100000|2023-06-02 06:25:00|37.92|36.52|37.93|36.53|37.93|36.53|37.92|36.52|4
1685687400000|2023-06-02 06:30:00|37.92|36.52|37.9|36.5|37.92|36.52|37.89|36.49|11
1685687700000|2023-06-02 06:35:00|37.91|36.51|37.86|36.46|37.91|36.51|37.86|36.46|8
1685688000000|2023-06-02 06:40:00|37.87|36.47|37.85|36.45|37.87|36.47|37.85|36.45|7
1685688300000|2023-06-02 06:45:00|37.86|36.46|37.87|36.47|37.87|36.47|37.85|36.45|8
1685688600000|2023-06-02 06:50:00|37.86|36.46|37.85|36.45|37.86|36.46|37.85|36.45|4
1685688900000|2023-06-02 06:55:00|37.86|36.46|37.85|36.45|37.86|36.46|37.85|36.45|6
1685689200000|2023-06-02 07:00:00|37.86|36.46|37.88|36.48|37.89|36.49|37.86|36.46|5
1685689500000|2023-06-02 07:05:00|37.87|36.47|37.87|36.47|37.88|36.48|37.86|36.46|5
1685689800000|2023-06-02 07:10:00|37.88|36.48|37.88|36.48|37.9|36.5|37.88|36.48|7
1685690100000|2023-06-02 07:15:00|37.89|36.49|37.88|36.48|37.89|36.49|37.88|36.48|6
1685690400000|2023-06-02 07:20:00|37.87|36.47|37.87|36.47|37.87|36.47|37.86|36.46|3
1685690700000|2023-06-02 07:25:00|37.86|36.46|37.86|36.46|37.87|36.47|37.86|36.46|3
1685691000000|2023-06-02 07:30:00|37.87|36.47|37.9|36.5|37.9|36.5|37.87|36.47|8
1685691300000|2023-06-02 07:35:00|37.91|36.51|37.92|36.52|37.92|36.52|37.91|36.51|10
1685691600000|2023-06-02 07:40:00|37.93|36.53|37.92|36.52|37.93|36.53|37.92|36.52|6
1685691900000|2023-06-02 07:45:00|37.91|36.51|37.88|36.48|37.92|36.52|37.85|36.45|65
1685692200000|2023-06-02 07:50:00|37.89|36.49|37.91|36.51|37.93|36.53|37.87|36.47|46
1685692500000|2023-06-02 07:55:00|37.9|36.5|37.91|36.51|37.91|36.51|37.9|36.5|6
1685692800000|2023-06-02 08:00:00|37.9|36.5|37.99|36.59|38.01|36.61|37.9|36.5|26
1685693100000|2023-06-02 08:05:00|38|36.6|37.97|36.57|38|36.6|37.97|36.57|12
1685693400000|2023-06-02 08:10:00|37.98|36.58|37.97|36.57|37.98|36.58|37.97|36.57|8
1685693700000|2023-06-02 08:15:00|37.98|36.58|37.96|36.56|37.98|36.58|37.96|36.56|11
1685694000000|2023-06-02 08:20:00|37.97|36.57|37.97|36.57|37.97|36.57|37.96|36.56|5
1685694300000|2023-06-02 08:25:00|37.98|36.58|37.96|36.56|37.98|36.58|37.96|36.56|3
1685694600000|2023-06-02 08:30:00|37.97|36.57|37.97|36.57|37.97|36.57|37.96|36.56|9
1685694900000|2023-06-02 08:35:00|37.98|36.58|37.98|36.58|37.98|36.58|37.98|36.58|1
1685695200000|2023-06-02 08:40:00|37.99|36.59|38.01|36.61|38.02|36.62|37.99|36.59|33
1685695500000|2023-06-02 08:45:00|38.02|36.62|38.01|36.61|38.03|36.63|38.01|36.61|14
1685695800000|2023-06-02 08:50:00|38.02|36.62|38.04|36.64|38.04|36.64|38.02|36.62|5
1685696100000|2023-06-02 08:55:00|38.03|36.63|38.03|36.63|38.05|36.65|38.03|36.63|13
1685696400000|2023-06-02 09:00:00|38.04|36.64|38.03|36.63|38.04|36.64|38.02|36.62|8
1685696700000|2023-06-02 09:05:00|38.04|36.64|38.07|36.67|38.07|36.67|38.03|36.63|16
1685697000000|2023-06-02 09:10:00|38.08|36.68|38.07|36.67|38.08|36.68|38.04|36.64|10
1685697300000|2023-06-02 09:15:00|38.06|36.66|38.03|36.63|38.07|36.67|38.02|36.62|14
1685697600000|2023-06-02 09:20:00|38.02|36.62|38.03|36.63|38.03|36.63|38.02|36.62|16
1685697900000|2023-06-02 09:25:00|38.02|36.62|38.11|36.71|38.2|36.8|38.01|36.61|59
1685698200000|2023-06-02 09:30:00|38.1|36.7|38.15|36.75|38.17|36.77|38.06|36.66|28
1685698500000|2023-06-02 09:35:00|38.16|36.76|38.2|36.8|38.21|36.81|38.16|36.76|25
1685698800000|2023-06-02 09:40:00|38.19|36.79|38.11|36.71|38.2|36.8|38.11|36.71|23
1685699100000|2023-06-02 09:45:00|38.1|36.7|38.07|36.67|38.11|36.71|38.06|36.66|18
1685699400000|2023-06-02 09:50:00|38.08|36.68|38.12|36.72|38.14|36.74|38.07|36.67|21
1685699700000|2023-06-02 09:55:00|38.13|36.73|38.04|36.64|38.13|36.73|38.04|36.64|10
1685700000000|2023-06-02 10:00:00|38.05|36.65|38.06|36.66|38.11|36.71|38.03|36.63|41
1685700300000|2023-06-02 10:05:00|38.05|36.65|38.07|36.67|38.07|36.67|38.03|36.63|23
1685700600000|2023-06-02 10:10:00|38.08|36.68|38.06|36.66|38.08|36.68|38.06|36.66|13
1685700900000|2023-06-02 10:15:00|38.05|36.65|38.07|36.67|38.07|36.67|38.04|36.64|7
1685701200000|2023-06-02 10:20:00|38.08|36.68|38.11|36.71|38.11|36.71|38.07|36.67|28
1685701500000|2023-06-02 10:25:00|38.1|36.7|38.09|36.69|38.11|36.71|38.09|36.69|8
1685701800000|2023-06-02 10:30:00|38.08|36.68|38.07|36.67|38.09|36.69|38.07|36.67|4
1685702100000|2023-06-02 10:35:00|38.08|36.68|38.2|36.8|38.2|36.8|38.08|36.68|26
1685702400000|2023-06-02 10:40:00|38.21|36.81|38.36|36.96|38.37|36.97|38.2|36.8|50
1685702700000|2023-06-02 10:45:00|38.35|36.95|38.45|37.05|38.45|37.05|38.32|36.92|36
1685703000000|2023-06-02 10:50:00|38.44|37.04|38.41|37.01|38.48|37.08|38.38|36.98|38
1685703300000|2023-06-02 10:55:00|38.4|37|38.32|36.92|38.46|37.06|38.26|36.86|73
1685703600000|2023-06-02 11:00:00|38.31|36.91|38.27|36.87|38.35|36.95|38.25|36.85|78
1685703900000|2023-06-02 11:05:00|38.28|36.88|38.29|36.89|38.34|36.94|38.25|36.85|71
1685704200000|2023-06-02 11:10:00|38.28|36.88|38.27|36.87|38.28|36.88|38.25|36.85|18
1685704500000|2023-06-02 11:15:00|38.26|36.86|38.22|36.82|38.26|36.86|38.22|36.82|23
1685704800000|2023-06-02 11:20:00|38.23|36.83|38.25|36.85|38.25|36.85|38.23|36.83|7
1685705100000|2023-06-02 11:25:00|38.24|36.84|38.24|36.84|38.26|36.86|38.24|36.84|6
1685705400000|2023-06-02 11:30:00|38.25|36.85|38.27|36.87|38.31|36.91|38.24|36.84|23
1685705700000|2023-06-02 11:35:00|38.28|36.88|38.25|36.85|38.28|36.88|38.24|36.84|12
1685706000000|2023-06-02 11:40:00|38.26|36.86|38.28|36.88|38.32|36.92|38.26|36.86|33
1685706300000|2023-06-02 11:45:00|38.29|36.89|38.29|36.89|38.31|36.91|38.26|36.86|39
1685706600000|2023-06-02 11:50:00|38.3|36.9|38.26|36.86|38.31|36.91|38.26|36.86|17
1685706900000|2023-06-02 11:55:00|38.27|36.87|38.23|36.83|38.27|36.87|38.23|36.83|37
1685707200000|2023-06-02 12:00:00|38.24|36.84|38.28|36.88|38.28|36.88|38.24|36.84|9
1685707500000|2023-06-02 12:05:00|38.29|36.89|38.36|36.96|38.37|36.97|38.28|36.88|10
1685707800000|2023-06-02 12:10:00|38.37|36.97|38.36|36.96|38.4|37|38.35|36.95|24
1685708100000|2023-06-02 12:15:00|38.35|36.95|38.3|36.9|38.35|36.95|38.29|36.89|10
1685708400000|2023-06-02 12:20:00|38.31|36.91|38.33|36.93|38.34|36.94|38.31|36.91|15
1685708700000|2023-06-02 12:25:00|38.32|36.92|38.3|36.9|38.33|37.36|37.86|36.9|31
1685709000000|2023-06-02 12:30:00|38.29|36.89|38.21|36.81|38.29|37.33|37.7|36.7|275
1685709300000|2023-06-02 12:35:00|38.2|36.8|38.27|36.87|38.27|36.87|38.19|36.79|31
1685709600000|2023-06-02 12:40:00|38.28|36.88|38.44|37.04|38.46|37.06|38.28|36.88|53
1685709900000|2023-06-02 12:45:00|38.45|37.05|38.29|36.89|38.45|37.05|38.28|36.88|48
1685710200000|2023-06-02 12:50:00|38.28|36.88|38.26|36.86|38.3|36.9|38.21|36.81|43
1685710500000|2023-06-02 12:55:00|38.27|36.87|38.31|36.91|38.31|36.91|38.27|36.87|21
1685710800000|2023-06-02 13:00:00|38.3|36.9|38.29|36.89|38.31|36.91|38.29|36.89|16
1685711100000|2023-06-02 13:05:00|38.28|36.88|38.24|36.84|38.29|36.89|38.24|36.84|27
1685711400000|2023-06-02 13:10:00|38.25|36.85|38.22|36.82|38.26|36.86|38.22|36.82|16
1685711700000|2023-06-02 13:15:00|38.23|36.83|38.24|36.84|38.24|36.84|38.22|36.82|18
1685712000000|2023-06-02 13:20:00|38.23|36.83|38.21|36.81|38.24|36.84|38.19|36.79|21
1685712300000|2023-06-02 13:25:00|38.22|36.82|38.26|36.86|38.26|36.86|38.22|36.82|5
1685712600000|2023-06-02 13:30:00|38.27|36.87|38.28|36.88|38.36|36.96|38.27|36.87|35
1685712900000|2023-06-02 13:35:00|38.29|36.89|38.21|36.81|38.3|36.9|38.21|36.81|18
1685713200000|2023-06-02 13:40:00|38.22|36.82|38.23|36.83|38.26|36.86|38.22|36.82|38
1685713500000|2023-06-02 13:45:00|38.24|36.84|38.14|36.74|38.24|36.84|38.1|36.7|168
1685713800000|2023-06-02 13:50:00|38.13|36.73|38.11|36.71|38.18|36.78|38.09|36.69|129
1685714100000|2023-06-02 13:55:00|38.1|36.7|38.01|36.61|38.1|36.7|37.99|36.59|98
1685714400000|2023-06-02 14:00:00|38|36.6|38.13|36.73|38.14|36.74|37.99|36.59|77
1685714700000|2023-06-02 14:05:00|38.12|36.72|38.04|36.64|38.12|36.72|38.02|36.62|33
1685715000000|2023-06-02 14:10:00|38.03|36.63|38.1|36.7|38.12|36.72|38.03|36.63|48
1685715300000|2023-06-02 14:15:00|38.09|36.69|38.03|36.63|38.11|36.71|38.02|36.62|27
1685715600000|2023-06-02 14:20:00|38.04|36.64|37.98|36.58|38.05|36.65|37.98|36.58|39
1685715900000|2023-06-02 14:25:00|37.97|36.57|38.04|36.64|38.04|36.64|37.97|36.57|32
1685716200000|2023-06-02 14:30:00|38.05|36.65|38.03|36.63|38.07|36.67|38|36.6|33
1685716500000|2023-06-02 14:35:00|38.04|36.64|38.08|36.68|38.08|36.68|38.03|36.63|15
1685716800000|2023-06-02 14:40:00|38.09|36.69|38.05|36.65|38.09|36.69|38.02|36.62|17
1685717100000|2023-06-02 14:45:00|38.04|36.64|38.11|36.71|38.13|36.73|38.03|36.63|35
1685717400000|2023-06-02 14:50:00|38.1|36.7|38.13|36.73|38.13|36.73|38.1|36.7|28
1685717700000|2023-06-02 14:55:00|38.12|36.72|38.14|36.74|38.16|36.76|38.11|36.71|37
1685718000000|2023-06-02 15:00:00|38.15|36.75|38.2|36.8|38.2|36.8|38.14|36.74|40
1685718300000|2023-06-02 15:05:00|38.21|36.81|38.22|36.82|38.22|36.82|38.2|36.8|8
1685718600000|2023-06-02 15:10:00|38.23|36.83|38.22|36.82|38.26|36.86|38.22|36.82|24
1685718900000|2023-06-02 15:15:00|38.23|36.83|38.21|36.81|38.23|36.83|38.21|36.81|25
1685719200000|2023-06-02 15:20:00|38.22|36.82|38.22|36.82|38.24|36.84|38.21|36.81|11
1685719500000|2023-06-02 15:25:00|38.21|36.81|38.22|36.82|38.24|36.84|38.21|36.81|20
1685719800000|2023-06-02 15:30:00|38.21|36.81|38.21|36.81|38.21|36.81|38.18|36.78|27
1685720100000|2023-06-02 15:35:00|38.2|36.8|38.19|36.79|38.21|36.81|38.19|36.79|24
1685720400000|2023-06-02 15:40:00|38.2|36.8|38.2|36.8|38.22|36.82|38.19|36.79|27
1685720700000|2023-06-02 15:45:00|38.21|36.81|38.21|36.81|38.22|36.82|38.2|36.8|21
1685721000000|2023-06-02 15:50:00|38.2|36.8|38.22|36.82|38.22|36.82|38.2|36.8|7
1685721300000|2023-06-02 15:55:00|38.21|36.81|38.22|36.82|38.24|36.84|38.2|36.8|38
1685721600000|2023-06-02 16:00:00|38.23|36.83|38.27|36.87|38.27|36.87|38.22|36.82|17
1685721900000|2023-06-02 16:05:00|38.28|36.88|38.31|36.91|38.33|36.93|38.28|36.88|26
1685722200000|2023-06-02 16:10:00|38.3|36.9|38.24|36.84|38.3|36.9|38.24|36.84|19
1685722500000|2023-06-02 16:15:00|38.23|36.83|38.19|36.79|38.23|36.83|38.19|36.79|29
1685722800000|2023-06-02 16:20:00|38.2|36.8|38.17|36.77|38.21|36.81|38.17|36.77|14
1685723100000|2023-06-02 16:25:00|38.18|36.78|38.19|36.79|38.19|36.79|38.17|36.77|8
1685723400000|2023-06-02 16:30:00|38.2|36.8|38.27|36.87|38.27|36.87|38.2|36.8|8
1685723700000|2023-06-02 16:35:00|38.28|36.88|38.28|36.88|38.3|36.9|38.28|36.88|7
1685724000000|2023-06-02 16:40:00|38.27|36.87|38.26|36.86|38.27|36.87|38.21|36.81|30
1685724300000|2023-06-02 16:45:00|38.25|36.85|38.26|36.86|38.27|36.87|38.23|36.83|36
1685724600000|2023-06-02 16:50:00|38.25|36.85|38.22|36.82|38.25|36.85|38.22|36.82|20
1685724900000|2023-06-02 16:55:00|38.21|36.81|38.18|36.78|38.21|36.81|38.17|36.77|10
1685725200000|2023-06-02 17:00:00|38.17|36.77|38.17|36.77|38.18|36.78|38.14|36.74|21
1685725500000|2023-06-02 17:05:00|38.18|36.78|38.23|36.83|38.23|36.83|38.17|36.77|16
1685725800000|2023-06-02 17:10:00|38.22|36.82|38.22|36.82|38.22|36.82|38.18|36.78|21
1685726100000|2023-06-02 17:15:00|38.21|36.81|38.22|36.82|38.23|36.83|38.21|36.81|10
1685726400000|2023-06-02 17:20:00|38.21|36.81|38.25|36.85|38.25|36.85|38.21|36.81|13
1685726700000|2023-06-02 17:25:00|38.24|36.84|38.24|36.84|38.24|36.84|38.23|36.83|13
1685727000000|2023-06-02 17:30:00|38.23|36.83|38.26|36.86|38.26|36.86|38.22|36.82|12
1685727300000|2023-06-02 17:35:00|38.25|36.85|38.28|36.88|38.28|36.88|38.24|36.84|12
1685727600000|2023-06-02 17:40:00|38.27|36.87|38.24|36.84|38.27|36.87|38.23|36.83|12
1685727900000|2023-06-02 17:45:00|38.25|36.85|38.26|36.86|38.26|36.86|38.23|36.83|14
1685728200000|2023-06-02 17:50:00|38.27|36.87|38.27|36.87|38.27|36.87|38.26|36.86|13
1685728500000|2023-06-02 17:55:00|38.26|36.86|38.24|36.84|38.27|36.87|38.23|36.83|9
1685728800000|2023-06-02 18:00:00|38.25|36.85|38.25|36.85|38.25|36.85|38.25|36.85|1
1685729100000|2023-06-02 18:05:00|38.24|36.84|38.28|36.88|38.28|36.88|38.23|36.83|15
1685729400000|2023-06-02 18:10:00|38.29|36.89|38.31|36.91|38.31|36.91|38.29|36.89|3
1685729700000|2023-06-02 18:15:00|38.32|36.92|38.33|36.93|38.36|36.96|38.32|36.92|24
1685730000000|2023-06-02 18:20:00|38.32|36.92|38.35|36.95|38.36|36.96|38.32|36.92|14
1685730300000|2023-06-02 18:25:00|38.34|36.94|38.4|37|38.41|37.01|38.34|36.94|22
1685730600000|2023-06-02 18:30:00|38.39|36.99|38.42|37.02|38.42|37.02|38.39|36.99|14
1685730900000|2023-06-02 18:35:00|38.41|37.01|38.4|37|38.41|37.01|38.39|36.99|12
1685731200000|2023-06-02 18:40:00|38.39|36.99|38.42|37.02|38.42|37.02|38.39|36.99|10
1685731500000|2023-06-02 18:45:00|38.43|37.03|38.5|37.1|38.55|37.15|38.42|37.02|54
1685731800000|2023-06-02 18:50:00|38.51|37.11|38.49|37.09|38.52|37.12|38.46|37.06|23
1685732100000|2023-06-02 18:55:00|38.48|37.08|38.51|37.11|38.51|37.11|38.46|37.06|33
1685732400000|2023-06-02 19:00:00|38.52|37.12|38.5|37.1|38.52|37.12|38.46|37.06|47
1685732700000|2023-06-02 19:05:00|38.49|37.09|38.46|37.06|38.5|37.1|38.46|37.06|18
1685733000000|2023-06-02 19:10:00|38.47|37.07|38.48|37.08|38.49|37.09|38.46|37.06|24
1685733300000|2023-06-02 19:15:00|38.49|37.09|38.5|37.1|38.5|37.1|38.47|37.07|10
1685733600000|2023-06-02 19:20:00|38.49|37.09|38.5|37.1|38.5|37.1|38.49|37.09|10
1685733900000|2023-06-02 19:25:00|38.51|37.11|38.54|37.14|38.54|37.14|38.5|37.1|14
1685734200000|2023-06-02 19:30:00|38.56|37.16|38.61|37.21|38.61|37.21|38.56|37.16|16
1685734500000|2023-06-02 19:35:00|38.6|37.2|38.63|37.23|38.63|37.23|38.6|37.2|30
1685734800000|2023-06-02 19:40:00|38.62|37.22|38.62|37.22|38.65|37.25|38.6|37.2|39
1685735100000|2023-06-02 19:45:00|38.63|37.23|38.62|37.22|38.63|37.23|38.61|37.21|40
1685735400000|2023-06-02 19:50:00|38.61|37.21|38.61|37.21|38.62|37.22|38.59|37.19|11
1685735700000|2023-06-02 19:55:00|38.6|37.2|38.59|37.19|38.6|37.2|38.59|37.19|12
1685736000000|2023-06-02 20:00:00|38.6|37.2|38.63|37.23|38.64|37.24|38.59|37.19|26
1685736300000|2023-06-02 20:05:00|38.62|37.22|38.6|37.2|38.64|37.24|38.59|37.19|19
1685736600000|2023-06-02 20:10:00|38.59|37.19|38.57|37.17|38.6|37.2|38.57|37.17|19
1685736900000|2023-06-02 20:15:00|38.56|37.16|38.53|37.13|38.58|37.18|38.52|37.12|16
1685737200000|2023-06-02 20:20:00|38.54|37.14|38.53|37.13|38.57|37.17|38.53|37.13|18
1685737500000|2023-06-02 20:25:00|38.54|37.14|38.54|37.14|38.54|37.14|38.52|37.12|29
1685737800000|2023-06-02 20:30:00|38.53|37.13|38.49|37.09|38.54|37.14|38.47|37.07|43
1685738100000|2023-06-02 20:35:00|38.5|37.1|38.49|37.09|38.53|37.13|38.48|37.08|24
1685738400000|2023-06-02 20:40:00|38.5|37.1|38.47|37.07|38.5|37.1|38.47|37.07|12
1685738700000|2023-06-02 20:45:00|38.48|37.08|38.47|37.07|38.49|37.09|38.46|37.06|18
1685739000000|2023-06-02 20:50:00|38.48|37.08|38.49|37.09|38.5|37.1|38.46|37.06|10
1685739300000|2023-06-02 20:55:00|38.51|37.11|38.49|37.09|38.51|37.11|38.48|37.08|15
1685775600000|2023-06-03 07:00:00|38.47|37.07|38.5|37.1|38.5|37.1|38.47|37.07|14
1685775900000|2023-06-03 07:05:00|38.49|37.09|38.52|37.12|38.52|37.12|38.48|37.08|16
1685776200000|2023-06-03 07:10:00|38.51|37.11|38.47|37.07|38.51|37.11|38.46|37.06|13
1685776500000|2023-06-03 07:15:00|38.46|37.06|38.47|37.07|38.48|37.08|38.46|37.06|12
1685776800000|2023-06-03 07:20:00|38.48|37.08|38.44|37.04|38.48|37.08|38.43|37.03|9
1685777100000|2023-06-03 07:25:00|38.43|37.03|38.42|37.02|38.44|37.04|38.41|37.01|14
1685777400000|2023-06-03 07:30:00|38.43|37.03|38.42|37.02|38.43|37.03|38.42|37.02|4
1685777700000|2023-06-03 07:35:00|38.43|37.03|38.41|37.01|38.44|37.04|38.41|37.01|19
1685778000000|2023-06-03 07:40:00|38.4|37|38.35|36.95|38.41|37.01|38.34|36.94|15
1685778300000|2023-06-03 07:45:00|38.36|36.96|38.35|36.95|38.36|36.96|38.33|36.93|24
1685778600000|2023-06-03 07:50:00|38.34|36.94|38.36|36.96|38.36|36.96|38.34|36.94|11
1685778900000|2023-06-03 07:55:00|38.37|36.97|38.36|36.96|38.37|36.97|38.36|36.96|8
1685779200000|2023-06-03 08:00:00|38.35|36.95|38.36|36.96|38.36|36.96|38.34|36.94|16
1685779500000|2023-06-03 08:05:00|38.37|36.97|38.36|36.96|38.37|36.97|38.36|36.96|6
1685779800000|2023-06-03 08:10:00|38.37|36.97|38.38|36.98|38.38|36.98|38.36|36.96|4
1685780100000|2023-06-03 08:15:00|38.37|36.97|38.35|36.95|38.37|36.97|38.33|36.93|13
1685780400000|2023-06-03 08:20:00|38.36|36.96|38.37|36.97|38.37|36.97|38.35|36.95|4
1685780700000|2023-06-03 08:25:00|38.38|36.98|38.36|36.96|38.38|36.98|38.36|36.96|7
1685781000000|2023-06-03 08:30:00|38.37|36.97|38.37|36.97|38.39|36.99|38.37|36.97|15
1685781300000|2023-06-03 08:35:00|38.36|36.96|38.34|36.94|38.36|36.96|38.32|36.92|10
1685781600000|2023-06-03 08:40:00|38.35|36.95|38.35|36.95|38.37|36.97|38.33|36.93|43
1685781900000|2023-06-03 08:45:00|38.36|36.96|38.3|36.9|38.36|36.96|38.3|36.9|13
1685782200000|2023-06-03 08:50:00|38.31|36.91|38.3|36.9|38.31|36.91|38.28|36.88|14
1685782500000|2023-06-03 08:55:00|38.31|36.91|38.28|36.88|38.31|36.91|38.28|36.88|8
1685782800000|2023-06-03 09:00:00|38.29|36.89|38.29|36.89|38.29|36.89|38.28|36.88|3
1685783100000|2023-06-03 09:05:00|38.28|36.88|38.27|36.87|38.29|36.89|38.27|36.87|6
1685783400000|2023-06-03 09:10:00|38.28|36.88|38.27|36.87|38.28|36.88|38.27|36.87|6
1685783700000|2023-06-03 09:15:00|38.26|36.86|38.29|36.89|38.29|36.89|38.25|36.85|10
1685784000000|2023-06-03 09:20:00|38.3|36.9|38.29|36.89|38.32|36.92|38.29|36.89|10
1685784300000|2023-06-03 09:25:00|38.3|36.9|38.3|36.9|38.36|36.96|38.29|36.89|28
1685784600000|2023-06-03 09:30:00|38.31|36.91|38.32|36.92|38.33|36.93|38.31|36.91|4
1685784900000|2023-06-03 09:35:00|38.31|36.91|38.29|36.89|38.31|36.91|38.29|36.89|3
1685785200000|2023-06-03 09:40:00|38.28|36.88|38.24|36.84|38.29|36.89|38.24|36.84|17
1685785500000|2023-06-03 09:45:00|38.25|36.85|38.23|36.83|38.25|36.85|38.23|36.83|23
1685785800000|2023-06-03 09:50:00|38.24|36.84|38.26|36.86|38.27|36.87|38.24|36.84|5
1685786100000|2023-06-03 09:55:00|38.27|36.87|38.3|36.9|38.31|36.91|38.27|36.87|12
1685786400000|2023-06-03 10:00:00|38.31|36.91|38.31|36.91|38.32|36.92|38.31|36.91|11
1685786700000|2023-06-03 10:05:00|38.32|36.92|38.3|36.9|38.32|36.92|38.3|36.9|11
1685787000000|2023-06-03 10:10:00|38.29|36.89|38.29|36.89|38.3|36.9|38.26|36.86|27
1685787300000|2023-06-03 10:15:00|38.3|36.9|38.31|36.91|38.31|36.91|38.3|36.9|2
1685787600000|2023-06-03 10:20:00|38.32|36.92|38.33|36.93|38.33|36.93|38.31|36.91|12
1685787900000|2023-06-03 10:25:00|38.34|36.94|38.35|36.95|38.35|36.95|38.33|36.93|8
1685788200000|2023-06-03 10:30:00|38.34|36.94|38.36|36.96|38.36|36.96|38.34|36.94|11
1685788500000|2023-06-03 10:35:00|38.37|36.97|38.4|37|38.4|37|38.37|36.97|4
1685788800000|2023-06-03 10:40:00|38.39|36.99|38.36|36.96|38.4|37|38.36|36.96|18
1685789100000|2023-06-03 10:45:00|38.37|36.97|38.38|36.98|38.38|36.98|38.37|36.97|4
1685789400000|2023-06-03 10:50:00|38.37|36.97|38.36|36.96|38.37|36.97|38.35|36.95|8
1685789700000|2023-06-03 10:55:00|38.37|36.97|38.4|37|38.41|37.01|38.36|36.96|12
1685790000000|2023-06-03 11:00:00|38.41|37.01|38.4|37|38.41|37.01|38.39|36.99|10
1685790300000|2023-06-03 11:05:00|38.41|37.01|38.38|36.98|38.41|37.01|38.38|36.98|16
1685790600000|2023-06-03 11:10:00|38.37|36.97|38.39|36.99|38.39|36.99|38.37|36.97|7
1685790900000|2023-06-03 11:15:00|38.4|37|38.38|36.98|38.41|37.01|38.38|36.98|9
1685791200000|2023-06-03 11:20:00|38.37|36.97|38.36|36.96|38.37|36.97|38.36|36.96|2
1685791500000|2023-06-03 11:25:00|38.37|36.97|38.39|36.99|38.4|37|38.37|36.97|9
1685791800000|2023-06-03 11:30:00|38.4|37|38.4|37|38.41|37.01|38.4|37|11
1685792100000|2023-06-03 11:35:00|38.41|37.01|38.33|36.93|38.41|37.01|38.32|36.92|10
1685792400000|2023-06-03 11:40:00|38.32|36.92|38.31|36.91|38.32|36.92|38.3|36.9|20
1685792700000|2023-06-03 11:45:00|38.32|36.92|38.31|36.91|38.34|36.94|38.31|36.91|10
1685793000000|2023-06-03 11:50:00|38.3|36.9|38.29|36.89|38.3|36.9|38.29|36.89|8
1685793300000|2023-06-03 11:55:00|38.3|36.9|38.3|36.9|38.31|36.91|38.29|36.89|21
1685793600000|2023-06-03 12:00:00|38.31|36.91|38.31|36.91|38.31|36.91|38.3|36.9|5
1685793900000|2023-06-03 12:05:00|38.3|36.9|38.3|36.9|38.3|36.9|38.3|36.9|1
1685794200000|2023-06-03 12:10:00|38.29|36.89|38.29|36.89|38.3|36.9|38.29|36.89|5
1685794500000|2023-06-03 12:15:00|38.3|36.9|38.33|36.93|38.33|36.93|38.3|36.9|22
1685794800000|2023-06-03 12:20:00|38.32|36.92|38.32|36.92|38.33|36.93|38.32|36.92|23
1685795100000|2023-06-03 12:25:00|38.33|36.93|38.33|36.93|38.35|36.95|38.32|36.92|17
1685795400000|2023-06-03 12:30:00|38.34|36.94|38.32|36.92|38.34|36.94|38.32|36.92|9
1685795700000|2023-06-03 12:35:00|38.33|36.93|38.34|36.94|38.34|36.94|38.33|36.93|8
1685796000000|2023-06-03 12:40:00|38.35|36.95|38.36|36.96|38.36|36.96|38.35|36.95|2
1685796300000|2023-06-03 12:45:00|38.37|36.97|38.35|36.95|38.37|36.97|38.35|36.95|3
1685796600000|2023-06-03 12:50:00|38.34|36.94|38.35|36.95|38.37|36.97|38.34|36.94|6
1685796900000|2023-06-03 12:55:00|38.34|36.94|38.35|36.95|38.35|36.95|38.33|36.93|6
1685797200000|2023-06-03 13:00:00|38.34|36.94|38.32|36.92|38.34|36.94|38.31|36.91|13
1685797500000|2023-06-03 13:05:00|38.33|36.93|38.27|36.87|38.33|36.93|38.27|36.87|23
1685797800000|2023-06-03 13:10:00|38.28|36.88|38.25|36.85|38.28|36.88|38.25|36.85|6
1685798100000|2023-06-03 13:15:00|38.26|36.86|38.27|36.87|38.27|36.87|38.25|36.85|16
1685798400000|2023-06-03 13:20:00|38.26|36.86|38.24|36.84|38.27|36.87|38.23|36.83|8
1685798700000|2023-06-03 13:25:00|38.25|36.85|38.27|36.87|38.28|36.88|38.25|36.85|11
1685799000000|2023-06-03 13:30:00|38.28|36.88|38.29|36.89|38.3|36.9|38.28|36.88|6
1685799300000|2023-06-03 13:35:00|38.3|36.9|38.3|36.9|38.3|36.9|38.29|36.89|3
1685799600000|2023-06-03 13:40:00|38.29|36.89|38.33|36.93|38.33|36.93|38.29|36.89|7
1685799900000|2023-06-03 13:45:00|38.32|36.92|38.27|36.87|38.32|36.92|38.25|36.85|25
1685800200000|2023-06-03 13:50:00|38.28|36.88|38.3|36.9|38.31|36.91|38.28|36.88|13
1685800500000|2023-06-03 13:55:00|38.31|36.91|38.33|36.93|38.33|36.93|38.31|36.91|5
1685800800000|2023-06-03 14:00:00|38.32|36.92|38.33|36.93|38.33|36.93|38.31|36.91|6
1685801100000|2023-06-03 14:05:00|38.32|36.92|38.31|36.91|38.32|36.92|38.31|36.91|4
1685801400000|2023-06-03 14:10:00|38.32|36.92|38.35|36.95|38.35|36.95|38.32|36.92|10
1685801700000|2023-06-03 14:15:00|38.34|36.94|38.37|36.97|38.38|36.98|38.34|36.94|8
1685802000000|2023-06-03 14:20:00|38.36|36.96|38.38|36.98|38.39|36.99|38.36|36.96|5
1685802300000|2023-06-03 14:25:00|38.37|36.97|38.36|36.96|38.37|36.97|38.35|36.95|6
1685802600000|2023-06-03 14:30:00|38.35|36.95|38.37|36.97|38.37|36.97|38.33|36.93|13
1685802900000|2023-06-03 14:35:00|38.36|36.96|38.36|36.96|38.36|36.96|38.32|36.92|25
1685803200000|2023-06-03 14:40:00|38.35|36.95|38.35|36.95|38.36|36.96|38.35|36.95|13
1685803500000|2023-06-03 14:45:00|38.34|36.94|38.34|36.94|38.34|36.94|38.33|36.93|3
1685803800000|2023-06-03 14:50:00|38.33|36.93|38.32|36.92|38.33|36.93|38.32|36.92|18
1685804100000|2023-06-03 14:55:00|38.31|36.91|38.36|36.96|38.36|36.96|38.31|36.91|16
1685804400000|2023-06-03 15:00:00|38.35|36.95|38.35|36.95|38.37|36.97|38.32|36.92|21
1685804700000|2023-06-03 15:05:00|38.34|36.94|38.34|36.94|38.35|36.95|38.34|36.94|9
1685805000000|2023-06-03 15:10:00|38.33|36.93|38.29|36.89|38.34|36.94|38.28|36.88|29
1685805300000|2023-06-03 15:15:00|38.28|36.88|38.28|36.88|38.31|36.91|38.26|36.86|40
1685805600000|2023-06-03 15:20:00|38.29|36.89|38.35|36.95|38.35|36.95|38.29|36.89|37
1685805900000|2023-06-03 15:25:00|38.34|36.94|38.38|36.98|38.39|36.99|38.33|36.93|19
1685806200000|2023-06-03 15:30:00|38.39|36.99|38.4|37|38.4|37|38.36|36.96|12
1685806500000|2023-06-03 15:35:00|38.41|37.01|38.4|37|38.41|37.01|38.4|37|6
1685806800000|2023-06-03 15:40:00|38.41|37.01|38.4|37|38.41|37.01|38.4|37|10
1685807100000|2023-06-03 15:45:00|38.39|36.99|38.39|36.99|38.4|37|38.39|36.99|3
1685807400000|2023-06-03 15:50:00|38.38|36.98|38.37|36.97|38.39|36.99|38.37|36.97|10
1685807700000|2023-06-03 15:55:00|38.38|36.98|38.43|37.03|38.44|37.04|38.38|36.98|40
1685808000000|2023-06-03 16:00:00|38.44|37.04|38.47|37.07|38.47|37.07|38.43|37.03|18
1685808300000|2023-06-03 16:05:00|38.48|37.08|38.44|37.04|38.48|37.08|38.44|37.04|11
1685808600000|2023-06-03 16:10:00|38.45|37.05|38.45|37.05|38.45|37.05|38.44|37.04|47
1685808900000|2023-06-03 16:15:00|38.44|37.04|38.43|37.03|38.45|37.05|38.43|37.03|8
1685809200000|2023-06-03 16:20:00|38.44|37.04|38.49|37.09|38.5|37.1|38.44|37.04|26
1685809500000|2023-06-03 16:25:00|38.5|37.1|38.46|37.06|38.5|37.1|38.45|37.05|13
1685809800000|2023-06-03 16:30:00|38.47|37.07|38.48|37.08|38.48|37.08|38.45|37.05|12
1685810100000|2023-06-03 16:35:00|38.47|37.07|38.45|37.05|38.48|37.08|38.45|37.05|13
1685810400000|2023-06-03 16:40:00|38.46|37.06|38.44|37.04|38.46|37.06|38.44|37.04|11
1685810700000|2023-06-03 16:45:00|38.43|37.03|38.42|37.02|38.43|37.03|38.41|37.01|4
1685811000000|2023-06-03 16:50:00|38.43|37.03|38.45|37.05|38.45|37.05|38.42|37.02|9
1685811300000|2023-06-03 16:55:00|38.46|37.06|38.41|37.01|38.46|37.06|38.4|37|10
1685811600000|2023-06-03 17:00:00|38.4|37|38.4|37|38.41|37.01|38.4|37|11
1685811900000|2023-06-03 17:05:00|38.41|37.01|38.42|37.02|38.42|37.02|38.4|37|20
1685812200000|2023-06-03 17:10:00|38.41|37.01|38.35|36.95|38.41|37.01|38.34|36.94|24
1685812500000|2023-06-03 17:15:00|38.34|36.94|38.36|36.96|38.39|36.99|38.33|36.93|27
1685812800000|2023-06-03 17:20:00|38.37|36.97|38.37|36.97|38.38|36.98|38.35|36.95|11
1685813100000|2023-06-03 17:25:00|38.36|36.96|38.31|36.91|38.36|36.96|38.31|36.91|20
1685813400000|2023-06-03 17:30:00|38.3|36.9|38.32|36.92|38.34|36.94|38.3|36.9|19
1685813700000|2023-06-03 17:35:00|38.31|36.91|38.27|36.87|38.32|36.92|38.26|36.86|31
1685814000000|2023-06-03 17:40:00|38.26|36.86|38.3|36.9|38.3|36.9|38.25|36.85|17
1685814300000|2023-06-03 17:45:00|38.29|36.89|38.28|36.88|38.29|36.89|38.25|36.85|20
1685814600000|2023-06-03 17:50:00|38.27|36.87|38.27|36.87|38.3|36.9|38.27|36.87|21
1685814900000|2023-06-03 17:55:00|38.26|36.86|38.25|36.85|38.27|36.87|38.25|36.85|18
1685815200000|2023-06-03 18:00:00|38.24|36.84|38.15|36.75|38.25|36.85|38.13|36.73|27
1685815500000|2023-06-03 18:05:00|38.14|36.74|38.14|36.74|38.15|36.75|38.1|36.7|33
1685815800000|2023-06-03 18:10:00|38.13|36.73|38.12|36.72|38.14|36.74|38.11|36.71|20
1685816100000|2023-06-03 18:15:00|38.11|36.71|38.2|36.8|38.2|36.8|38.1|36.7|18
1685816400000|2023-06-03 18:20:00|38.19|36.79|38.26|36.86|38.26|36.86|38.18|36.78|13
1685816700000|2023-06-03 18:25:00|38.27|36.87|38.29|36.89|38.29|36.89|38.25|36.85|19
1685817000000|2023-06-03 18:30:00|38.3|36.9|38.29|36.89|38.3|36.9|38.27|36.87|8
1685817300000|2023-06-03 18:35:00|38.28|36.88|38.25|36.85|38.28|36.88|38.25|36.85|6
1685817600000|2023-06-03 18:40:00|38.24|36.84|38.25|36.85|38.27|36.87|38.24|36.84|6
1685817900000|2023-06-03 18:45:00|38.24|36.84|38.24|36.84|38.26|36.86|38.23|36.83|11
1685818200000|2023-06-03 18:50:00|38.23|36.83|38.18|36.78|38.24|36.84|38.18|36.78|22
1685818500000|2023-06-03 18:55:00|38.17|36.77|38.17|36.77|38.18|36.78|38.17|36.77|5
1685818800000|2023-06-03 19:00:00|38.18|36.78|38.15|36.75|38.18|36.78|38.13|36.73|10
1685819100000|2023-06-03 19:05:00|38.16|36.76|38.15|36.75|38.16|36.76|38.14|36.74|16
1685819400000|2023-06-03 19:10:00|38.14|36.74|38.14|36.74|38.15|36.75|38.14|36.74|15
1685819700000|2023-06-03 19:15:00|38.13|36.73|38.14|36.74|38.14|36.74|38.13|36.73|20
1685820000000|2023-06-03 19:20:00|38.13|36.73|38.08|36.68|38.13|36.73|38.06|36.66|22
1685820300000|2023-06-03 19:25:00|38.07|36.67|38.09|36.69|38.13|36.73|38.06|36.66|39
1685820600000|2023-06-03 19:30:00|38.1|36.7|38.13|36.73|38.13|36.73|38.1|36.7|8
1685820900000|2023-06-03 19:35:00|38.12|36.72|38.12|36.72|38.13|36.73|38.11|36.71|17
1685821200000|2023-06-03 19:40:00|38.11|36.71|38.11|36.71|38.13|36.73|38.1|36.7|12
1685821500000|2023-06-03 19:45:00|38.1|36.7|38.11|36.71|38.11|36.71|38.1|36.7|2
1685821800000|2023-06-03 19:50:00|38.1|36.7|38.11|36.71|38.14|36.74|38.02|36.62|81
1685822100000|2023-06-03 19:55:00|38.1|36.7|38.1|36.7|38.13|36.73|38.09|36.69|19
1685822400000|2023-06-03 20:00:00|38.09|36.69|38.15|36.75|38.15|36.75|38.09|36.69|23
1685822700000|2023-06-03 20:05:00|38.16|36.76|38.15|36.75|38.17|36.77|38.13|36.73|21
1685823000000|2023-06-03 20:10:00|38.16|36.76|38.16|36.76|38.16|36.76|38.13|36.73|17
1685823300000|2023-06-03 20:15:00|38.17|36.77|38.19|36.79|38.19|36.79|38.16|36.76|9
1685823600000|2023-06-03 20:20:00|38.2|36.8|38.2|36.8|38.2|36.8|38.2|36.8|1
1685823900000|2023-06-03 20:25:00|38.19|36.79|38.2|36.8|38.2|36.8|38.19|36.79|2
1685824200000|2023-06-03 20:30:00|38.21|36.81|38.22|36.82|38.24|36.84|38.21|36.81|27
1685824500000|2023-06-03 20:35:00|38.21|36.81|38.18|36.78|38.21|36.81|38.17|36.77|8
1685824800000|2023-06-03 20:40:00|38.19|36.79|38.18|36.78|38.19|36.79|38.18|36.78|6
1685825100000|2023-06-03 20:45:00|38.19|36.79|38.18|36.78|38.19|36.79|38.18|36.78|4
1685825400000|2023-06-03 20:50:00|38.17|36.77|38.16|36.76|38.18|36.78|38.14|36.74|20
1685825700000|2023-06-03 20:55:00|38.17|36.77|38.17|36.77|38.18|36.78|38.16|36.76|9
1685826000000|2023-06-03 21:00:00|38.16|36.76|38.22|36.82|38.22|36.82|38.16|36.76|13
1685826300000|2023-06-03 21:05:00|38.21|36.81|38.2|36.8|38.21|36.81|38.18|36.78|10
1685826600000|2023-06-03 21:10:00|38.19|36.79|38.18|36.78|38.19|36.79|38.07|36.67|53
1685826900000|2023-06-03 21:15:00|38.17|36.77|38.17|36.77|38.18|36.78|38.15|36.75|17
1685827200000|2023-06-03 21:20:00|38.18|36.78|38.17|36.77|38.18|36.78|38.17|36.77|2
1685827500000|2023-06-03 21:25:00|38.16|36.76|38.17|36.77|38.17|36.77|38.16|36.76|8
1685827800000|2023-06-03 21:30:00|38.18|36.78|38.16|36.76|38.19|36.79|38.16|36.76|9
1685828100000|2023-06-03 21:35:00|38.15|36.75|38.13|36.73|38.15|36.75|38.11|36.71|19
1685828400000|2023-06-03 21:40:00|38.14|36.74|38.16|36.76|38.16|36.76|38.14|36.74|3
1685828700000|2023-06-03 21:45:00|38.17|36.77|38.17|36.77|38.17|36.77|38.17|36.77|1
1685829300000|2023-06-03 21:55:00|38.16|36.76|38.16|36.76|38.16|36.76|38.16|36.76|1
1685829600000|2023-06-03 22:00:00|38.17|36.77|38.16|36.76|38.18|36.78|38.16|36.76|16
1685829900000|2023-06-03 22:05:00|38.17|36.77|38.18|36.78|38.18|36.78|38.16|36.76|4
1685830200000|2023-06-03 22:10:00|38.19|36.79|38.16|36.76|38.19|36.79|38.16|36.76|6
1685830500000|2023-06-03 22:15:00|38.17|36.77|38.18|36.78|38.19|36.79|38.17|36.77|8
1685830800000|2023-06-03 22:20:00|38.19|36.79|38.19|36.79|38.19|36.79|38.19|36.79|1
1685831100000|2023-06-03 22:25:00|38.2|36.8|38.2|36.8|38.2|36.8|38.2|36.8|1
1685831400000|2023-06-03 22:30:00|38.21|36.81|38.23|36.83|38.24|36.84|38.21|36.81|7
1685831700000|2023-06-03 22:35:00|38.22|36.82|38.21|36.81|38.23|36.83|38.2|36.8|20
1685832000000|2023-06-03 22:40:00|38.22|36.82|38.21|36.81|38.22|36.82|38.21|36.81|2
1685832300000|2023-06-03 22:45:00|38.23|36.83|38.21|36.81|38.27|36.87|38.21|36.81|19
1685832600000|2023-06-03 22:50:00|38.2|36.8|38.24|36.84|38.24|36.84|38.2|36.8|12
1685832900000|2023-06-03 22:55:00|38.25|36.85|38.25|36.85|38.26|36.86|38.22|36.82|21
1685833200000|2023-06-03 23:00:00|38.26|36.86|38.26|36.86|38.26|36.86|38.24|36.84|5
1685833500000|2023-06-03 23:05:00|38.25|36.85|38.25|36.85|38.25|36.85|38.25|36.85|1
1685833800000|2023-06-03 23:10:00|38.24|36.84|38.23|36.83|38.24|36.84|38.23|36.83|2
1685834400000|2023-06-03 23:20:00|38.24|36.84|38.24|36.84|38.24|36.84|38.24|36.84|1
1685834700000|2023-06-03 23:25:00|38.23|36.83|38.24|36.84|38.24|36.84|38.23|36.83|2
1685835000000|2023-06-03 23:30:00|38.25|36.85|38.24|36.84|38.26|36.86|38.24|36.84|6
1685835300000|2023-06-03 23:35:00|38.23|36.83|38.23|36.83|38.23|36.83|38.22|36.82|13
1685835600000|2023-06-03 23:40:00|38.24|36.84|38.25|36.85|38.25|36.85|38.24|36.84|6
1685835900000|2023-06-03 23:45:00|38.26|36.86|38.27|36.87|38.27|36.87|38.26|36.86|4
1685836200000|2023-06-03 23:50:00|38.28|36.88|38.28|36.88|38.28|36.88|38.28|36.88|1
1685836500000|2023-06-03 23:55:00|38.29|36.89|38.3|36.9|38.3|36.9|38.29|36.89|2
1685836800000|2023-06-04 00:00:00|38.29|36.89|38.33|36.93|38.33|36.93|38.27|36.87|8
1685837100000|2023-06-04 00:05:00|38.34|36.94|38.34|36.94|38.36|36.96|38.34|36.94|5
1685837400000|2023-06-04 00:10:00|38.35|36.95|38.38|36.98|38.38|36.98|38.34|36.94|19
1685837700000|2023-06-04 00:15:00|38.39|36.99|38.42|37.02|38.42|37.02|38.38|36.98|24
1685838000000|2023-06-04 00:20:00|38.41|37.01|38.36|36.96|38.41|37.01|38.36|36.96|8
1685838300000|2023-06-04 00:25:00|38.35|36.95|38.34|36.94|38.36|36.96|38.33|36.93|34
1685838600000|2023-06-04 00:30:00|38.33|36.93|38.32|36.92|38.34|36.94|38.31|36.91|10
1685838900000|2023-06-04 00:35:00|38.33|36.93|38.3|36.9|38.33|36.93|38.3|36.9|22
1685839200000|2023-06-04 00:40:00|38.29|36.89|38.31|36.91|38.31|36.91|38.29|36.89|3
1685839500000|2023-06-04 00:45:00|38.32|36.92|38.29|36.89|38.32|36.92|38.29|36.89|14
1685839800000|2023-06-04 00:50:00|38.31|36.91|38.31|36.91|38.32|36.92|38.3|36.9|25
1685840100000|2023-06-04 00:55:00|38.3|36.9|38.27|36.87|38.31|36.91|38.25|36.85|14
1685840400000|2023-06-04 01:00:00|38.28|36.88|38.21|36.81|38.29|36.89|38.2|36.8|32
1685840700000|2023-06-04 01:05:00|38.2|36.8|38.28|36.88|38.28|36.88|38.19|36.79|27
1685841000000|2023-06-04 01:10:00|38.29|36.89|38.36|36.96|38.37|36.97|38.29|36.89|22
1685841300000|2023-06-04 01:15:00|38.37|36.97|38.44|37.04|38.44|37.04|38.36|36.96|25
1685841600000|2023-06-04 01:20:00|38.45|37.05|38.52|37.12|38.52|37.12|38.45|37.05|16
1685841900000|2023-06-04 01:25:00|38.53|37.13|38.6|37.2|38.62|37.22|38.52|37.12|28
1685842200000|2023-06-04 01:30:00|38.61|37.21|38.64|37.24|38.68|37.28|38.61|37.21|17
1685842500000|2023-06-04 01:35:00|38.65|37.25|38.61|37.21|38.65|37.25|38.61|37.21|27
1685842800000|2023-06-04 01:40:00|38.62|37.22|38.55|37.15|38.62|37.22|38.55|37.15|14
1685843100000|2023-06-04 01:45:00|38.54|37.14|38.58|37.18|38.58|37.18|38.54|37.14|7
1685843400000|2023-06-04 01:50:00|38.57|37.17|38.59|37.19|38.59|37.19|38.57|37.17|7
1685843700000|2023-06-04 01:55:00|38.6|37.2|38.57|37.17|38.61|37.21|38.56|37.16|12
1685844000000|2023-06-04 02:00:00|38.58|37.18|38.61|37.21|38.61|37.21|38.58|37.18|4
1685844300000|2023-06-04 02:05:00|38.62|37.22|38.64|37.24|38.65|37.25|38.62|37.22|15
1685844600000|2023-06-04 02:10:00|38.65|37.25|38.65|37.25|38.65|37.25|38.65|37.25|1
1685844900000|2023-06-04 02:15:00|38.64|37.24|38.64|37.24|38.64|37.24|38.63|37.23|5
1685845200000|2023-06-04 02:20:00|38.63|37.23|38.62|37.22|38.63|37.23|38.62|37.22|10
1685845500000|2023-06-04 02:25:00|38.63|37.23|38.62|37.22|38.64|37.24|38.62|37.22|8
1685845800000|2023-06-04 02:30:00|38.63|37.23|38.62|37.22|38.63|37.23|38.62|37.22|2
1685846100000|2023-06-04 02:35:00|38.61|37.21|38.57|37.17|38.61|37.21|38.57|37.17|5
1685846400000|2023-06-04 02:40:00|38.58|37.18|38.59|37.19|38.6|37.2|38.57|37.17|26
1685846700000|2023-06-04 02:45:00|38.58|37.18|38.61|37.21|38.62|37.22|38.58|37.18|16
1685847000000|2023-06-04 02:50:00|38.62|37.22|38.61|37.21|38.63|37.23|38.61|37.21|10
1685847300000|2023-06-04 02:55:00|38.62|37.22|38.59|37.19|38.62|37.22|38.59|37.19|8
1685847600000|2023-06-04 03:00:00|38.58|37.18|38.61|37.21|38.63|37.23|38.58|37.18|10
1685847900000|2023-06-04 03:05:00|38.62|37.22|38.62|37.22|38.62|37.22|38.62|37.22|1
1685848200000|2023-06-04 03:10:00|38.61|37.21|38.63|37.23|38.63|37.23|38.61|37.21|3
1685848500000|2023-06-04 03:15:00|38.62|37.22|38.58|37.18|38.62|37.22|38.58|37.18|13
1685848800000|2023-06-04 03:20:00|38.59|37.19|38.6|37.2|38.6|37.2|38.58|37.18|6
1685849100000|2023-06-04 03:25:00|38.59|37.19|38.53|37.13|38.59|37.19|38.53|37.13|7
1685849400000|2023-06-04 03:30:00|38.54|37.14|38.57|37.17|38.57|37.17|38.53|37.13|10
1685849700000|2023-06-04 03:35:00|38.58|37.18|38.54|37.14|38.58|37.18|38.53|37.13|9
1685850000000|2023-06-04 03:40:00|38.53|37.13|38.59|37.19|38.59|37.19|38.53|37.13|13
1685850300000|2023-06-04 03:45:00|38.58|37.18|38.58|37.18|38.58|37.18|38.56|37.16|7
1685850600000|2023-06-04 03:50:00|38.59|37.19|38.59|37.19|38.59|37.19|38.58|37.18|3
1685850900000|2023-06-04 03:55:00|38.58|37.18|38.57|37.17|38.58|37.18|38.57|37.17|2
1685851200000|2023-06-04 04:00:00|38.58|37.18|38.61|37.21|38.61|37.21|38.58|37.18|6
1685851500000|2023-06-04 04:05:00|38.62|37.22|38.62|37.22|38.62|37.22|38.62|37.22|1
1685851800000|2023-06-04 04:10:00|38.63|37.23|38.63|37.23|38.63|37.23|38.63|37.23|1
1685852100000|2023-06-04 04:15:00|38.62|37.22|38.62|37.22|38.63|37.23|38.62|37.22|17
1685852400000|2023-06-04 04:20:00|38.63|37.23|38.62|37.22|38.63|37.23|38.61|37.21|6
1685852700000|2023-06-04 04:25:00|38.61|37.21|38.61|37.21|38.61|37.21|38.6|37.2|7
1685853000000|2023-06-04 04:30:00|38.62|37.22|38.63|37.23|38.63|37.23|38.61|37.21|6
1685853300000|2023-06-04 04:35:00|38.62|37.22|38.61|37.21|38.62|37.22|38.6|37.2|4
1685853600000|2023-06-04 04:40:00|38.6|37.2|38.61|37.21|38.62|37.22|38.6|37.2|10
1685853900000|2023-06-04 04:45:00|38.6|37.2|38.6|37.2|38.61|37.21|38.59|37.19|5
1685854200000|2023-06-04 04:50:00|38.61|37.21|38.61|37.21|38.62|37.22|38.61|37.21|9
1685854800000|2023-06-04 05:00:00|38.6|37.2|38.62|37.22|38.62|37.22|38.6|37.2|17
1685855100000|2023-06-04 05:05:00|38.61|37.21|38.61|37.21|38.61|37.21|38.61|37.21|1
1685855400000|2023-06-04 05:10:00|38.6|37.2|38.61|37.21|38.61|37.21|38.6|37.2|2
1685855700000|2023-06-04 05:15:00|38.6|37.2|38.57|37.17|38.61|37.21|38.56|37.16|12
1685856300000|2023-06-04 05:25:00|38.58|37.18|38.6|37.2|38.6|37.2|38.58|37.18|15
1685856600000|2023-06-04 05:30:00|38.59|37.19|38.6|37.2|38.6|37.2|38.59|37.19|2
1685856900000|2023-06-04 05:35:00|38.59|37.19|38.58|37.18|38.6|37.2|38.58|37.18|6
1685857200000|2023-06-04 05:40:00|38.59|37.19|38.62|37.22|38.62|37.22|38.59|37.19|5
1685857500000|2023-06-04 05:45:00|38.61|37.21|38.6|37.2|38.61|37.21|38.6|37.2|2
1685857800000|2023-06-04 05:50:00|38.61|37.21|38.61|37.21|38.62|37.22|38.61|37.21|3
1685858100000|2023-06-04 05:55:00|38.6|37.2|38.6|37.2|38.6|37.2|38.6|37.2|1
1685858400000|2023-06-04 06:00:00|38.61|37.21|38.62|37.22|38.62|37.22|38.61|37.21|14
1685858700000|2023-06-04 06:05:00|38.63|37.23|38.66|37.26|38.66|37.26|38.62|37.22|10
1685859000000|2023-06-04 06:10:00|38.65|37.25|38.65|37.25|38.66|37.26|38.64|37.24|9
1685859300000|2023-06-04 06:15:00|38.64|37.24|38.65|37.25|38.66|37.26|38.64|37.24|6
1685859600000|2023-06-04 06:20:00|38.64|37.24|38.61|37.21|38.64|37.24|38.61|37.21|4
1685859900000|2023-06-04 06:25:00|38.62|37.22|38.64|37.24|38.65|37.25|38.62|37.22|9
1685860200000|2023-06-04 06:30:00|38.63|37.23|38.66|37.26|38.66|37.26|38.62|37.22|10
1685860500000|2023-06-04 06:35:00|38.65|37.25|38.66|37.26|38.66|37.26|38.64|37.24|6
1685860800000|2023-06-04 06:40:00|38.65|37.25|38.68|37.28|38.68|37.28|38.65|37.25|4
1685861100000|2023-06-04 06:45:00|38.69|37.29|38.76|37.36|38.78|37.38|38.69|37.29|37
1685861400000|2023-06-04 06:50:00|38.77|37.37|38.76|37.36|38.77|37.37|38.73|37.33|25
1685861700000|2023-06-04 06:55:00|38.77|37.37|38.75|37.35|38.77|37.37|38.75|37.35|7
1685862000000|2023-06-04 07:00:00|38.76|37.36|38.74|37.34|38.79|37.39|38.74|37.34|19
1685862300000|2023-06-04 07:05:00|38.75|37.35|38.7|37.3|38.75|37.35|38.7|37.3|26
1685862600000|2023-06-04 07:10:00|38.71|37.31|38.71|37.31|38.72|37.32|38.7|37.3|17
1685862900000|2023-06-04 07:15:00|38.72|37.32|38.68|37.28|38.72|37.32|38.67|37.27|23
1685863200000|2023-06-04 07:20:00|38.67|37.27|38.67|37.27|38.69|37.29|38.67|37.27|7
1685863800000|2023-06-04 07:30:00|38.65|37.25|38.64|37.24|38.65|37.25|38.64|37.24|14
1685864100000|2023-06-04 07:35:00|38.65|37.25|38.66|37.26|38.66|37.26|38.64|37.24|8
1685864400000|2023-06-04 07:40:00|38.65|37.25|38.63|37.23|38.65|37.25|38.63|37.23|3
1685864700000|2023-06-04 07:45:00|38.64|37.24|38.68|37.28|38.68|37.28|38.64|37.24|4
1685865000000|2023-06-04 07:50:00|38.69|37.29|38.71|37.31|38.71|37.31|38.69|37.29|7
1685865300000|2023-06-04 07:55:00|38.72|37.32|38.74|37.34|38.78|37.38|38.72|37.32|17
1685865600000|2023-06-04 08:00:00|38.75|37.35|38.78|37.38|38.78|37.38|38.75|37.35|22
1685865900000|2023-06-04 08:05:00|38.79|37.39|38.79|37.39|38.8|37.4|38.78|37.38|15
1685866200000|2023-06-04 08:10:00|38.8|37.4|38.81|37.41|38.81|37.41|38.79|37.39|4
1685866500000|2023-06-04 08:15:00|38.82|37.42|38.85|37.45|38.87|37.47|38.78|37.38|31
1685866800000|2023-06-04 08:20:00|38.86|37.46|38.84|37.44|38.86|37.46|38.84|37.44|3
1685867100000|2023-06-04 08:25:00|38.85|37.45|38.82|37.42|38.85|37.45|38.82|37.42|11
1685867400000|2023-06-04 08:30:00|38.83|37.43|38.82|37.42|38.85|37.45|38.82|37.42|8
1685867700000|2023-06-04 08:35:00|38.83|37.43|38.81|37.41|38.83|37.43|38.81|37.41|13
1685868000000|2023-06-04 08:40:00|38.82|37.42|38.85|37.45|38.85|37.45|38.81|37.41|8
1685868300000|2023-06-04 08:45:00|38.86|37.46|38.87|37.47|38.88|37.48|38.86|37.46|22
1685868600000|2023-06-04 08:50:00|38.88|37.48|38.85|37.45|38.88|37.48|38.85|37.45|10
1685868900000|2023-06-04 08:55:00|38.83|37.43|38.81|37.41|38.83|37.43|38.81|37.41|5
1685869200000|2023-06-04 09:00:00|38.82|37.42|38.84|37.44|38.85|37.45|38.81|37.41|15
1685869500000|2023-06-04 09:05:00|38.83|37.43|38.8|37.4|38.83|37.43|38.8|37.4|14
1685869800000|2023-06-04 09:10:00|38.81|37.41|38.81|37.41|38.83|37.43|38.8|37.4|15
1685870100000|2023-06-04 09:15:00|38.82|37.42|38.79|37.39|38.83|37.43|38.79|37.39|12
1685870400000|2023-06-04 09:20:00|38.8|37.4|38.83|37.43|38.84|37.44|38.79|37.39|30
1685870700000|2023-06-04 09:25:00|38.84|37.44|38.84|37.44|38.84|37.44|38.83|37.43|17
1685871000000|2023-06-04 09:30:00|38.83|37.43|38.84|37.44|38.85|37.45|38.83|37.43|6
1685871300000|2023-06-04 09:35:00|38.85|37.45|38.87|37.47|38.88|37.48|38.84|37.44|24
1685871600000|2023-06-04 09:40:00|38.86|37.46|38.82|37.42|38.86|37.46|38.81|37.41|17
1685871900000|2023-06-04 09:45:00|38.83|37.43|38.84|37.44|38.84|37.44|38.82|37.42|14
1685872200000|2023-06-04 09:50:00|38.83|37.43|38.8|37.4|38.83|37.43|38.79|37.39|8
1685872500000|2023-06-04 09:55:00|38.81|37.41|38.83|37.43|38.84|37.44|38.81|37.41|15
1685872800000|2023-06-04 10:00:00|38.84|37.44|38.85|37.45|38.85|37.45|38.83|37.43|16
1685873100000|2023-06-04 10:05:00|38.86|37.46|38.83|37.43|38.87|37.47|38.83|37.43|18
1685873400000|2023-06-04 10:10:00|38.84|37.44|38.81|37.41|38.86|37.46|38.81|37.41|8
1685873700000|2023-06-04 10:15:00|38.82|37.42|38.77|37.37|38.82|37.42|38.77|37.37|32
1685874000000|2023-06-04 10:20:00|38.78|37.38|38.79|37.39|38.79|37.39|38.76|37.36|18
1685874300000|2023-06-04 10:25:00|38.8|37.4|38.78|37.38|38.81|37.41|38.78|37.38|15
1685874600000|2023-06-04 10:30:00|38.79|37.39|38.82|37.42|38.83|37.43|38.74|37.34|33
1685874900000|2023-06-04 10:35:00|38.81|37.41|38.79|37.39|38.81|37.41|38.79|37.39|5
1685875200000|2023-06-04 10:40:00|38.78|37.38|38.76|37.36|38.78|37.38|38.76|37.36|3
1685875500000|2023-06-04 10:45:00|38.75|37.35|38.8|37.4|38.8|37.4|38.75|37.35|20
1685875800000|2023-06-04 10:50:00|38.79|37.39|38.77|37.37|38.81|37.41|38.77|37.37|10
1685876100000|2023-06-04 10:55:00|38.76|37.36|38.71|37.31|38.76|37.36|38.71|37.31|16
1685876400000|2023-06-04 11:00:00|38.72|37.32|38.74|37.34|38.75|37.35|38.71|37.31|21
1685876700000|2023-06-04 11:05:00|38.75|37.35|38.77|37.37|38.77|37.37|38.75|37.35|19
1685877000000|2023-06-04 11:10:00|38.78|37.38|38.76|37.36|38.78|37.38|38.75|37.35|11
1685877300000|2023-06-04 11:15:00|38.77|37.37|38.75|37.35|38.77|37.37|38.75|37.35|9
1685877600000|2023-06-04 11:20:00|38.76|37.36|38.76|37.36|38.76|37.36|38.75|37.35|3
1685877900000|2023-06-04 11:25:00|38.75|37.35|38.71|37.31|38.75|37.35|38.71|37.31|5
1685878200000|2023-06-04 11:30:00|38.72|37.32|38.72|37.32|38.75|37.35|38.72|37.32|6
1685878500000|2023-06-04 11:35:00|38.71|37.31|38.71|37.31|38.72|37.32|38.7|37.3|11
1685878800000|2023-06-04 11:40:00|38.72|37.32|38.66|37.26|38.74|37.34|38.65|37.25|17
1685879100000|2023-06-04 11:45:00|38.67|37.27|38.73|37.33|38.75|37.35|38.67|37.27|14
1685879400000|2023-06-04 11:50:00|38.74|37.34|38.71|37.31|38.74|37.34|38.71|37.31|16
1685879700000|2023-06-04 11:55:00|38.72|37.32|38.7|37.3|38.72|37.32|38.69|37.29|13
1685880000000|2023-06-04 12:00:00|38.71|37.31|38.73|37.33|38.75|37.35|38.71|37.31|17
1685880300000|2023-06-04 12:05:00|38.74|37.34|38.73|37.33|38.74|37.34|38.73|37.33|4
1685880600000|2023-06-04 12:10:00|38.74|37.34|38.72|37.32|38.74|37.34|38.72|37.32|3
1685880900000|2023-06-04 12:15:00|38.71|37.31|38.71|37.31|38.71|37.31|38.71|37.31|1
1685881200000|2023-06-04 12:20:00|38.7|37.3|38.67|37.27|38.7|37.3|38.67|37.27|8
1685881500000|2023-06-04 12:25:00|38.66|37.26|38.69|37.29|38.69|37.29|38.66|37.26|9
1685881800000|2023-06-04 12:30:00|38.68|37.28|38.69|37.29|38.7|37.3|38.68|37.28|10
1685882100000|2023-06-04 12:35:00|38.7|37.3|38.71|37.31|38.71|37.31|38.7|37.3|2
1685882400000|2023-06-04 12:40:00|38.7|37.3|38.71|37.31|38.71|37.31|38.69|37.29|12
1685882700000|2023-06-04 12:45:00|38.72|37.32|38.75|37.35|38.75|37.35|38.72|37.32|22
1685883000000|2023-06-04 12:50:00|38.74|37.34|38.75|37.35|38.75|37.35|38.74|37.34|6
1685883600000|2023-06-04 13:00:00|38.76|37.36|38.76|37.36|38.77|37.37|38.76|37.36|5
1685883900000|2023-06-04 13:05:00|38.75|37.35|38.77|37.37|38.77|37.37|38.75|37.35|5
1685884200000|2023-06-04 13:10:00|38.76|37.36|38.78|37.38|38.79|37.39|38.76|37.36|5
1685884500000|2023-06-04 13:15:00|38.79|37.39|38.79|37.39|38.79|37.39|38.78|37.38|5
1685884800000|2023-06-04 13:20:00|38.8|37.4|38.8|37.4|38.8|37.4|38.79|37.39|7
1685885100000|2023-06-04 13:25:00|38.79|37.39|38.79|37.39|38.79|37.39|38.77|37.37|7
1685885400000|2023-06-04 13:30:00|38.8|37.4|38.77|37.37|38.8|37.4|38.76|37.36|12
1685885700000|2023-06-04 13:35:00|38.76|37.36|38.75|37.35|38.77|37.37|38.73|37.33|16
1685886000000|2023-06-04 13:40:00|38.76|37.36|38.77|37.37|38.79|37.39|38.76|37.36|8
1685886300000|2023-06-04 13:45:00|38.78|37.38|38.74|37.34|38.78|37.38|38.74|37.34|9
1685886600000|2023-06-04 13:50:00|38.75|37.35|38.81|37.41|38.81|37.41|38.75|37.35|21
1685886900000|2023-06-04 13:55:00|38.82|37.42|38.78|37.38|38.82|37.42|38.78|37.38|17
1685887200000|2023-06-04 14:00:00|38.79|37.39|38.75|37.35|38.81|37.41|38.75|37.35|18
1685887500000|2023-06-04 14:05:00|38.76|37.36|38.75|37.35|38.76|37.36|38.74|37.34|16
1685887800000|2023-06-04 14:10:00|38.76|37.36|38.79|37.39|38.79|37.39|38.76|37.36|9
1685888100000|2023-06-04 14:15:00|38.8|37.4|38.82|37.42|38.82|37.42|38.8|37.4|9
1685888400000|2023-06-04 14:20:00|38.81|37.41|38.84|37.44|38.85|37.45|38.81|37.41|17
1685888700000|2023-06-04 14:25:00|38.83|37.43|38.81|37.41|38.83|37.43|38.81|37.41|15
1685889000000|2023-06-04 14:30:00|38.82|37.42|38.75|37.35|38.83|37.43|38.72|37.32|30
1685889300000|2023-06-04 14:35:00|38.76|37.36|38.81|37.41|38.81|37.41|38.76|37.36|24
1685889600000|2023-06-04 14:40:00|38.8|37.4|38.84|37.44|38.84|37.44|38.8|37.4|15
1685889900000|2023-06-04 14:45:00|38.85|37.45|38.84|37.44|38.85|37.45|38.83|37.43|16
1685890200000|2023-06-04 14:50:00|38.85|37.45|38.87|37.47|38.87|37.47|38.82|37.42|29
1685890500000|2023-06-04 14:55:00|38.88|37.48|38.86|37.46|38.88|37.48|38.84|37.44|15
1685890800000|2023-06-04 15:00:00|38.87|37.47|38.87|37.47|38.88|37.48|38.86|37.46|11
1685891100000|2023-06-04 15:05:00|38.86|37.46|38.79|37.39|38.86|37.46|38.79|37.39|12
1685891400000|2023-06-04 15:10:00|38.8|37.4|38.79|37.39|38.81|37.41|38.79|37.39|6
1685891700000|2023-06-04 15:15:00|38.8|37.4|38.79|37.39|38.81|37.41|38.77|37.37|12
1685892000000|2023-06-04 15:20:00|38.78|37.38|38.78|37.38|38.79|37.39|38.78|37.38|7
1685892300000|2023-06-04 15:25:00|38.77|37.37|38.82|37.42|38.82|37.42|38.76|37.36|18
1685892600000|2023-06-04 15:30:00|38.83|37.43|38.75|37.35|38.85|37.45|38.75|37.35|23
1685892900000|2023-06-04 15:35:00|38.76|37.36|38.74|37.34|38.76|37.36|38.73|37.33|17
1685893200000|2023-06-04 15:40:00|38.75|37.35|38.72|37.32|38.77|37.37|38.72|37.32|16
1685893500000|2023-06-04 15:45:00|38.73|37.33|38.71|37.31|38.74|37.34|38.71|37.31|17
1685893800000|2023-06-04 15:50:00|38.7|37.3|38.7|37.3|38.71|37.31|38.7|37.3|5
1685894100000|2023-06-04 15:55:00|38.71|37.31|38.71|37.31|38.71|37.31|38.7|37.3|7
1685894400000|2023-06-04 16:00:00|38.72|37.32|38.74|37.34|38.75|37.35|38.72|37.32|9
1685894700000|2023-06-04 16:05:00|38.73|37.33|38.75|37.35|38.75|37.35|38.7|37.3|21
1685895000000|2023-06-04 16:10:00|38.76|37.36|38.77|37.37|38.77|37.37|38.75|37.35|6
1685895300000|2023-06-04 16:15:00|38.78|37.38|38.73|37.33|38.78|37.38|38.72|37.32|16
1685895600000|2023-06-04 16:20:00|38.72|37.32|38.73|37.33|38.73|37.33|38.71|37.31|12
1685895900000|2023-06-04 16:25:00|38.72|37.32|38.7|37.3|38.72|37.32|38.7|37.3|9
1685896200000|2023-06-04 16:30:00|38.71|37.31|38.72|37.32|38.72|37.32|38.71|37.31|4
1685896500000|2023-06-04 16:35:00|38.73|37.33|38.76|37.36|38.76|37.36|38.72|37.32|12
1685896800000|2023-06-04 16:40:00|38.77|37.37|38.77|37.37|38.77|37.37|38.76|37.36|15
1685897100000|2023-06-04 16:45:00|38.78|37.38|38.76|37.36|38.79|37.39|38.76|37.36|13
1685897400000|2023-06-04 16:50:00|38.75|37.35|38.75|37.35|38.76|37.36|38.75|37.35|5
1685897700000|2023-06-04 16:55:00|38.74|37.34|38.71|37.31|38.75|37.35|38.71|37.31|25
1685898000000|2023-06-04 17:00:00|38.72|37.32|38.75|37.35|38.75|37.35|38.7|37.3|12
1685898300000|2023-06-04 17:05:00|38.76|37.36|38.75|37.35|38.76|37.36|38.74|37.34|12
1685898600000|2023-06-04 17:10:00|38.74|37.34|38.71|37.31|38.74|37.34|38.71|37.31|6
1685898900000|2023-06-04 17:15:00|38.72|37.32|38.71|37.31|38.72|37.32|38.71|37.31|6
1685899200000|2023-06-04 17:20:00|38.7|37.3|38.71|37.31|38.72|37.32|38.7|37.3|10
1685899500000|2023-06-04 17:25:00|38.72|37.32|38.73|37.33|38.73|37.33|38.69|37.29|16
1685899800000|2023-06-04 17:30:00|38.74|37.34|38.74|37.34|38.74|37.34|38.74|37.34|1
1685900400000|2023-06-04 17:40:00|38.73|37.33|38.74|37.34|38.74|37.34|38.73|37.33|8
1685900700000|2023-06-04 17:45:00|38.73|37.33|38.74|37.34|38.74|37.34|38.73|37.33|8
1685901000000|2023-06-04 17:50:00|38.73|37.33|38.74|37.34|38.74|37.34|38.73|37.33|30
1685901300000|2023-06-04 17:55:00|38.73|37.33|38.73|37.33|38.74|37.34|38.73|37.33|17
1685901600000|2023-06-04 18:00:00|38.72|37.32|38.75|37.35|38.75|37.35|38.71|37.31|16
1685901900000|2023-06-04 18:05:00|38.74|37.34|38.76|37.36|38.76|37.36|38.73|37.33|13
1685902200000|2023-06-04 18:10:00|38.77|37.37|38.78|37.38|38.8|37.4|38.77|37.37|12
1685902500000|2023-06-04 18:15:00|38.77|37.37|38.76|37.36|38.78|37.38|38.76|37.36|16
1685902800000|2023-06-04 18:20:00|38.77|37.37|38.74|37.34|38.77|37.37|38.73|37.33|14
1685903100000|2023-06-04 18:25:00|38.75|37.35|38.72|37.32|38.76|37.36|38.71|37.31|12
1685903400000|2023-06-04 18:30:00|38.71|37.31|38.71|37.31|38.72|37.32|38.71|37.31|3
1685904000000|2023-06-04 18:40:00|38.7|37.3|38.82|37.42|38.86|37.46|38.7|37.3|39
1685904300000|2023-06-04 18:45:00|38.81|37.41|38.83|37.43|38.83|37.43|38.79|37.39|21
1685904600000|2023-06-04 18:50:00|38.82|37.42|38.82|37.42|38.83|37.43|38.81|37.41|11
1685904900000|2023-06-04 18:55:00|38.83|37.43|38.84|37.44|38.84|37.44|38.82|37.42|30
1685905200000|2023-06-04 19:00:00|38.83|37.43|38.83|37.43|38.83|37.43|38.82|37.42|5
1685905500000|2023-06-04 19:05:00|38.84|37.44|38.88|37.48|38.88|37.48|38.84|37.44|31
1685905800000|2023-06-04 19:10:00|38.87|37.47|38.81|37.41|38.87|37.47|38.81|37.41|9
1685906100000|2023-06-04 19:15:00|38.82|37.42|38.82|37.42|38.83|37.43|38.81|37.41|10
1685906400000|2023-06-04 19:20:00|38.83|37.43|38.82|37.42|38.85|37.45|38.82|37.42|10
1685906700000|2023-06-04 19:25:00|38.81|37.41|38.79|37.39|38.82|37.42|38.77|37.37|27
1685907000000|2023-06-04 19:30:00|38.8|37.4|38.79|37.39|38.8|37.4|38.79|37.39|2
1685907300000|2023-06-04 19:35:00|38.78|37.38|38.78|37.38|38.8|37.4|38.78|37.38|29
1685907600000|2023-06-04 19:40:00|38.79|37.39|38.75|37.35|38.79|37.39|38.75|37.35|9
1685907900000|2023-06-04 19:45:00|38.74|37.34|38.73|37.33|38.74|37.34|38.72|37.32|6
1685908200000|2023-06-04 19:50:00|38.72|37.32|38.73|37.33|38.73|37.33|38.71|37.31|42
1685908500000|2023-06-04 19:55:00|38.74|37.34|38.75|37.35|38.76|37.36|38.74|37.34|12
1685908800000|2023-06-04 20:00:00|38.74|37.34|38.74|37.34|38.74|37.34|38.71|37.31|13
1685909100000|2023-06-04 20:05:00|38.73|37.33|38.71|37.31|38.73|37.33|38.71|37.31|15
1685909400000|2023-06-04 20:10:00|38.72|37.32|38.72|37.32|38.73|37.33|38.71|37.31|19
1685909700000|2023-06-04 20:15:00|38.71|37.31|38.72|37.32|38.72|37.32|38.7|37.3|16
1685910000000|2023-06-04 20:20:00|38.73|37.33|38.73|37.33|38.73|37.33|38.72|37.32|5
1685910300000|2023-06-04 20:25:00|38.72|37.32|38.75|37.35|38.75|37.35|38.72|37.32|6
1685910600000|2023-06-04 20:30:00|38.76|37.36|38.74|37.34|38.76|37.36|38.74|37.34|17
1685910900000|2023-06-04 20:35:00|38.73|37.33|38.78|37.38|38.78|37.38|38.73|37.33|17
1685911200000|2023-06-04 20:40:00|38.77|37.37|38.77|37.37|38.79|37.39|38.76|37.36|13
1685911500000|2023-06-04 20:45:00|38.78|37.38|38.79|37.39|38.79|37.39|38.76|37.36|18
1685911800000|2023-06-04 20:50:00|38.8|37.4|38.79|37.39|38.8|37.4|38.77|37.37|8
1685912100000|2023-06-04 20:55:00|38.78|37.38|38.8|37.4|38.81|37.41|38.78|37.38|15
1685912400000|2023-06-04 21:00:00|38.79|37.39|38.79|37.39|38.81|37.41|38.74|37.34|31
1685912700000|2023-06-04 21:05:00|38.8|37.4|38.85|37.45|38.85|37.45|38.8|37.4|6
1685913000000|2023-06-04 21:10:00|38.84|37.44|38.83|37.43|38.84|37.44|38.83|37.43|2
1685913300000|2023-06-04 21:15:00|38.82|37.42|38.82|37.42|38.82|37.42|38.81|37.41|5
1685913600000|2023-06-04 21:20:00|38.81|37.41|38.85|37.45|38.85|37.45|38.81|37.41|15
1685913900000|2023-06-04 21:25:00|38.84|37.44|38.82|37.42|38.84|37.44|38.82|37.42|7
1685914200000|2023-06-04 21:30:00|38.81|37.41|38.72|37.32|38.81|37.41|38.71|37.31|26
1685914500000|2023-06-04 21:35:00|38.71|37.31|38.73|37.33|38.74|37.34|38.7|37.3|21
1685914800000|2023-06-04 21:40:00|38.72|37.32|38.71|37.31|38.72|37.32|38.7|37.3|6
1685915100000|2023-06-04 21:45:00|38.7|37.3|38.71|37.31|38.71|37.31|38.7|37.3|8
1685915400000|2023-06-04 21:50:00|38.7|37.3|38.72|37.32|38.72|37.32|38.7|37.3|9
1685915700000|2023-06-04 21:55:00|38.71|37.31|38.71|37.31|38.72|37.32|38.71|37.31|7
1685916000000|2023-06-04 22:00:00|38.7|37.3|38.75|37.35|38.76|37.36|38.7|37.3|17
1685916300000|2023-06-04 22:05:00|38.76|37.36|38.81|37.41|38.81|37.41|38.76|37.36|8
1685916600000|2023-06-04 22:10:00|38.82|37.42|38.81|37.41|38.82|37.42|38.79|37.39|12
1685916900000|2023-06-04 22:15:00|38.8|37.4|38.86|37.46|38.88|37.48|38.78|37.38|63
1685917200000|2023-06-04 22:20:00|38.85|37.45|38.85|37.45|38.86|37.46|38.81|37.41|33
1685917500000|2023-06-04 22:25:00|38.86|37.46|38.71|37.31|38.88|37.48|38.68|37.28|68
1685917800000|2023-06-04 22:30:00|38.7|37.3|38.74|37.34|38.75|37.35|38.7|37.3|41
1685918100000|2023-06-04 22:35:00|38.73|37.33|38.82|37.42|38.82|37.42|38.73|37.33|46
1685918400000|2023-06-04 22:40:00|38.81|37.41|38.84|37.44|38.84|37.44|38.79|37.39|27
1685918700000|2023-06-04 22:45:00|38.83|37.43|38.82|37.42|38.83|37.43|38.81|37.41|16
1685919000000|2023-06-04 22:50:00|38.81|37.41|38.81|37.41|38.84|37.44|38.78|37.38|25
1685919300000|2023-06-04 22:55:00|38.82|37.42|38.74|37.34|38.82|37.42|38.73|37.33|25
1685919600000|2023-06-04 23:00:00|38.75|37.35|38.78|37.38|38.78|37.38|38.73|37.33|26
1685919900000|2023-06-04 23:05:00|38.79|37.39|38.77|37.37|38.79|37.39|38.73|37.33|23
1685920200000|2023-06-04 23:10:00|38.78|37.38|38.77|37.37|38.78|37.38|38.73|37.33|34
1685920500000|2023-06-04 23:15:00|38.76|37.36|38.73|37.33|38.76|37.36|38.73|37.33|24
1685920800000|2023-06-04 23:20:00|38.72|37.32|38.55|37.15|38.73|37.33|38.54|37.14|46
1685921100000|2023-06-04 23:25:00|38.56|37.16|38.51|37.11|38.6|37.2|38.48|37.08|79
1685921400000|2023-06-04 23:30:00|38.5|37.1|38.55|37.15|38.55|37.15|38.47|37.07|42
1685921700000|2023-06-04 23:35:00|38.54|37.14|38.52|37.12|38.54|37.14|38.51|37.11|9
1685922000000|2023-06-04 23:40:00|38.51|37.11|38.52|37.12|38.52|37.12|38.48|37.08|16
1685922300000|2023-06-04 23:45:00|38.51|37.11|38.48|37.08|38.51|37.11|38.42|37.02|37
1685922600000|2023-06-04 23:50:00|38.47|37.07|38.44|37.04|38.47|37.07|38.43|37.03|10
1685922900000|2023-06-04 23:55:00|38.43|37.03|38.44|37.04|38.45|37.05|38.41|37.01|14
1685923200000|2023-06-05 00:00:00|38.43|37.03|38.38|36.98|38.45|37.05|38.37|36.97|28
1685923500000|2023-06-05 00:05:00|38.37|36.97|38.49|37.09|38.49|37.09|38.37|36.97|41
1685923800000|2023-06-05 00:10:00|38.48|37.08|38.5|37.1|38.51|37.11|38.45|37.05|39
1685924100000|2023-06-05 00:15:00|38.49|37.09|38.41|37.01|38.49|37.09|38.4|37|48
1685924400000|2023-06-05 00:20:00|38.42|37.02|38.52|37.12|38.53|37.13|38.4|37|90
1685924700000|2023-06-05 00:25:00|38.51|37.11|38.53|37.13|38.55|37.15|38.49|37.09|92
1685925000000|2023-06-05 00:30:00|38.54|37.14|38.53|37.13|38.57|37.17|38.52|37.12|21
1685925300000|2023-06-05 00:35:00|38.52|37.12|38.54|37.14|38.54|37.14|38.51|37.11|9
1685925600000|2023-06-05 00:40:00|38.53|37.13|38.46|37.06|38.53|37.13|38.43|37.03|36
1685925900000|2023-06-05 00:45:00|38.45|37.05|38.4|37|38.46|37.06|38.3|36.9|106
1685926200000|2023-06-05 00:50:00|38.39|36.99|38.38|36.98|38.42|37.02|38.37|36.97|36
1685926500000|2023-06-05 00:55:00|38.37|36.97|38.39|36.99|38.4|37|38.34|36.94|31
1685926800000|2023-06-05 01:00:00|38.38|36.98|38.43|37.03|38.44|37.04|38.36|36.96|38
1685927100000|2023-06-05 01:05:00|38.42|37.02|38.4|37|38.43|37.03|38.4|37|13
1685927400000|2023-06-05 01:10:00|38.39|36.99|38.34|36.94|38.4|37|38.3|36.9|40
1685927700000|2023-06-05 01:15:00|38.33|36.93|38.34|36.94|38.35|36.95|38.26|36.86|42
1685928000000|2023-06-05 01:20:00|38.35|36.95|38.36|36.96|38.36|36.96|38.33|36.93|16
1685928300000|2023-06-05 01:25:00|38.37|36.97|38.37|36.97|38.37|36.97|38.36|36.96|15
1685928600000|2023-06-05 01:30:00|38.36|36.96|38.36|36.96|38.37|36.97|38.34|36.94|13
1685928900000|2023-06-05 01:35:00|38.35|36.95|38.34|36.94|38.35|36.95|38.34|36.94|6
1685929200000|2023-06-05 01:40:00|38.35|36.95|38.36|36.96|38.37|36.97|38.34|36.94|18
1685929500000|2023-06-05 01:45:00|38.35|36.95|38.43|37.03|38.44|37.04|38.35|36.95|24
1685929800000|2023-06-05 01:50:00|38.44|37.04|38.47|37.07|38.47|37.07|38.43|37.03|15
1685930100000|2023-06-05 01:55:00|38.48|37.08|38.51|37.11|38.53|37.13|38.46|37.06|18
1685930400000|2023-06-05 02:00:00|38.5|37.1|38.55|37.15|38.55|37.15|38.47|37.07|24
1685930700000|2023-06-05 02:05:00|38.54|37.14|38.55|37.15|38.56|37.16|38.53|37.13|8
1685931000000|2023-06-05 02:10:00|38.56|37.16|38.6|37.2|38.61|37.21|38.56|37.16|27
1685931300000|2023-06-05 02:15:00|38.61|37.21|38.6|37.2|38.62|37.22|38.6|37.2|8
1685931600000|2023-06-05 02:20:00|38.61|37.21|38.6|37.2|38.61|37.21|38.6|37.2|8
1685931900000|2023-06-05 02:25:00|38.61|37.21|38.57|37.17|38.61|37.21|38.55|37.15|15
1685932200000|2023-06-05 02:30:00|38.56|37.16|38.52|37.12|38.56|37.16|38.52|37.12|11
1685932500000|2023-06-05 02:35:00|38.51|37.11|38.46|37.06|38.51|37.11|38.45|37.05|16
1685932800000|2023-06-05 02:40:00|38.45|37.05|38.42|37.02|38.45|37.05|38.41|37.01|14
1685933100000|2023-06-05 02:45:00|38.41|37.01|38.37|36.97|38.41|37.01|38.34|36.94|23
1685933400000|2023-06-05 02:50:00|38.36|36.96|38.25|36.85|38.37|36.97|38.25|36.85|32
1685933700000|2023-06-05 02:55:00|38.24|36.84|38.2|36.8|38.3|36.9|38.14|36.74|115
1685934000000|2023-06-05 03:00:00|38.19|36.79|38.17|36.77|38.21|36.81|38.1|36.7|95
1685934300000|2023-06-05 03:05:00|38.16|36.76|38.17|36.77|38.18|36.78|38.13|36.73|82
1685934600000|2023-06-05 03:10:00|38.16|36.76|38.16|36.76|38.16|36.76|38.12|36.72|23
1685934900000|2023-06-05 03:15:00|38.15|36.75|38.18|36.78|38.19|36.79|38.13|36.73|38
1685935200000|2023-06-05 03:20:00|38.17|36.77|38.19|36.79|38.19|36.79|38.13|36.73|41
1685935500000|2023-06-05 03:25:00|38.2|36.8|38.2|36.8|38.2|36.8|38.16|36.76|27
1685935800000|2023-06-05 03:30:00|38.19|36.79|38.22|36.82|38.22|36.82|38.18|36.78|16
1685936100000|2023-06-05 03:35:00|38.21|36.81|38.2|36.8|38.24|36.84|38.19|36.79|26
1685936400000|2023-06-05 03:40:00|38.19|36.79|38.2|36.8|38.21|36.81|38.18|36.78|20
1685936700000|2023-06-05 03:45:00|38.19|36.79|38.12|36.72|38.19|36.79|38.11|36.71|32
1685937000000|2023-06-05 03:50:00|38.11|36.71|38.1|36.7|38.11|36.71|38.08|36.68|12
1685937300000|2023-06-05 03:55:00|38.09|36.69|38.12|36.72|38.12|36.72|38.08|36.68|10
1685937600000|2023-06-05 04:00:00|38.11|36.71|38.15|36.75|38.16|36.76|38.04|36.64|28
1685937900000|2023-06-05 04:05:00|38.16|36.76|38.18|36.78|38.21|36.81|38.15|36.75|22
1685938200000|2023-06-05 04:10:00|38.19|36.79|38.2|36.8|38.2|36.8|38.17|36.77|14
1685938500000|2023-06-05 04:15:00|38.19|36.79|38.22|36.82|38.24|36.84|38.19|36.79|18
1685938800000|2023-06-05 04:20:00|38.21|36.81|38.21|36.81|38.22|36.82|38.21|36.81|5
1685939100000|2023-06-05 04:25:00|38.2|36.8|38.24|36.84|38.24|36.84|38.2|36.8|12
1685939400000|2023-06-05 04:30:00|38.23|36.83|38.26|36.86|38.27|36.87|38.23|36.83|16
1685939700000|2023-06-05 04:35:00|38.25|36.85|38.22|36.82|38.25|36.85|38.22|36.82|12
1685940000000|2023-06-05 04:40:00|38.23|36.83|38.21|36.81|38.23|36.83|38.21|36.81|9
1685940300000|2023-06-05 04:45:00|38.22|36.82|38.18|36.78|38.22|36.82|38.18|36.78|7
1685940600000|2023-06-05 04:50:00|38.17|36.77|38.2|36.8|38.2|36.8|38.15|36.75|12
1685940900000|2023-06-05 04:55:00|38.19|36.79|38.22|36.82|38.22|36.82|38.18|36.78|20
1685941200000|2023-06-05 05:00:00|38.21|36.81|38.17|36.77|38.21|36.81|38.17|36.77|21
1685941500000|2023-06-05 05:05:00|38.16|36.76|38.09|36.69|38.16|36.76|38.09|36.69|15
1685941800000|2023-06-05 05:10:00|38.1|36.7|38.06|36.66|38.11|36.71|38.04|36.64|15
1685942100000|2023-06-05 05:15:00|38.05|36.65|38.04|36.64|38.08|36.68|38.04|36.64|26
1685942400000|2023-06-05 05:20:00|38.05|36.65|38.13|36.73|38.13|36.73|38.04|36.64|25
1685942700000|2023-06-05 05:25:00|38.12|36.72|38.14|36.74|38.14|36.74|38.12|36.72|9
1685943000000|2023-06-05 05:30:00|38.13|36.73|38.14|36.74|38.17|36.77|38.13|36.73|16
1685943300000|2023-06-05 05:35:00|38.13|36.73|38.1|36.7|38.13|36.73|38.1|36.7|8
1685943600000|2023-06-05 05:40:00|38.11|36.71|38.12|36.72|38.12|36.72|38.1|36.7|4
1685943900000|2023-06-05 05:45:00|38.11|36.71|38.13|36.73|38.15|36.75|38.09|36.69|19
1685944200000|2023-06-05 05:50:00|38.12|36.72|38.13|36.73|38.16|36.76|38.12|36.72|12
1685944500000|2023-06-05 05:55:00|38.14|36.74|38.16|36.76|38.17|36.77|38.13|36.73|15
1685944800000|2023-06-05 06:00:00|38.17|36.77|38.19|36.79|38.19|36.79|38.15|36.75|17
1685945100000|2023-06-05 06:05:00|38.2|36.8|38.2|36.8|38.21|36.81|38.19|36.79|8
1685945400000|2023-06-05 06:10:00|38.19|36.79|38.21|36.81|38.22|36.82|38.19|36.79|13
1685945700000|2023-06-05 06:15:00|38.2|36.8|38.2|36.8|38.21|36.81|38.19|36.79|9
1685946000000|2023-06-05 06:20:00|38.19|36.79|38.25|36.85|38.25|36.85|38.19|36.79|21
1685946300000|2023-06-05 06:25:00|38.24|36.84|38.21|36.81|38.24|36.84|38.18|36.78|14
1685946600000|2023-06-05 06:30:00|38.2|36.8|38.19|36.79|38.22|36.82|38.17|36.77|14
1685946900000|2023-06-05 06:35:00|38.2|36.8|38.22|36.82|38.22|36.82|38.19|36.79|7
1685947200000|2023-06-05 06:40:00|38.21|36.81|38.22|36.82|38.23|36.83|38.19|36.79|16
1685947500000|2023-06-05 06:45:00|38.21|36.81|38.22|36.82|38.22|36.82|38.21|36.81|6
1685947800000|2023-06-05 06:50:00|38.21|36.81|38.22|36.82|38.22|36.82|38.21|36.81|4
1685948100000|2023-06-05 06:55:00|38.23|36.83|38.18|36.78|38.23|36.83|38.18|36.78|6
1685948400000|2023-06-05 07:00:00|38.19|36.79|38.22|36.82|38.22|36.82|38.18|36.78|10
1685948700000|2023-06-05 07:05:00|38.21|36.81|38.23|36.83|38.24|36.84|38.2|36.8|17
1685949000000|2023-06-05 07:10:00|38.24|36.84|38.24|36.84|38.26|36.86|38.24|36.84|7
1685949300000|2023-06-05 07:15:00|38.23|36.83|38.25|36.85|38.26|36.86|38.22|36.82|11
1685949600000|2023-06-05 07:20:00|38.24|36.84|38.24|36.84|38.24|36.84|38.23|36.83|3
1685949900000|2023-06-05 07:25:00|38.23|36.83|38.23|36.83|38.24|36.84|38.23|36.83|11
1685950200000|2023-06-05 07:30:00|38.22|36.82|38.23|36.83|38.23|36.83|38.22|36.82|6
1685950500000|2023-06-05 07:35:00|38.22|36.82|38.22|36.82|38.23|36.83|38.21|36.81|5
1685950800000|2023-06-05 07:40:00|38.23|36.83|38.21|36.81|38.23|36.83|38.21|36.81|13
1685951100000|2023-06-05 07:45:00|38.22|36.82|38.21|36.81|38.22|36.82|38.21|36.81|6
1685951400000|2023-06-05 07:50:00|38.22|36.82|38.21|36.81|38.22|36.82|38.2|36.8|10
1685952000000|2023-06-05 08:00:00|38.22|36.82|38.22|36.82|38.22|36.82|38.22|36.82|1
1685952300000|2023-06-05 08:05:00|38.21|36.81|38.19|36.79|38.21|36.81|38.18|36.78|17
1685952600000|2023-06-05 08:10:00|38.18|36.78|38.19|36.79|38.19|36.79|38.18|36.78|6
1685953200000|2023-06-05 08:20:00|38.18|36.78|38.15|36.75|38.18|36.78|38.15|36.75|4
1685953500000|2023-06-05 08:25:00|38.16|36.76|38.17|36.77|38.17|36.77|38.16|36.76|4
1685953800000|2023-06-05 08:30:00|38.18|36.78|38.21|36.81|38.23|36.83|38.18|36.78|12
1685954100000|2023-06-05 08:35:00|38.22|36.82|38.23|36.83|38.24|36.84|38.22|36.82|6
1685954400000|2023-06-05 08:40:00|38.24|36.84|38.19|36.79|38.24|36.84|38.19|36.79|10
1685954700000|2023-06-05 08:45:00|38.18|36.78|38.13|36.73|38.18|36.78|38.12|36.72|19
1685955000000|2023-06-05 08:50:00|38.14|36.74|38.11|36.71|38.14|36.74|38.11|36.71|8
1685955300000|2023-06-05 08:55:00|38.12|36.72|38.13|36.73|38.13|36.73|38.11|36.71|6
1685955600000|2023-06-05 09:00:00|38.15|36.75|38.13|36.73|38.16|36.76|38.09|36.69|37
1685955900000|2023-06-05 09:05:00|38.14|36.74|38.12|36.72|38.14|36.74|38.11|36.71|19
1685956200000|2023-06-05 09:10:00|38.11|36.71|38.09|36.69|38.11|36.71|38.08|36.68|11
1685956500000|2023-06-05 09:15:00|38.08|36.68|38.06|36.66|38.08|36.68|38.06|36.66|3
1685956800000|2023-06-05 09:20:00|38.07|36.67|38.05|36.65|38.07|36.67|38.04|36.64|17
1685957100000|2023-06-05 09:25:00|38.04|36.64|38.05|36.65|38.05|36.65|38.04|36.64|8
1685957400000|2023-06-05 09:30:00|38.06|36.66|38.07|36.67|38.07|36.67|38.06|36.66|20
1685957700000|2023-06-05 09:35:00|38.08|36.68|38.05|36.65|38.08|36.68|38.05|36.65|6
1685958000000|2023-06-05 09:40:00|38.06|36.66|38.04|36.64|38.06|36.66|38.04|36.64|3
1685958300000|2023-06-05 09:45:00|38.05|36.65|38.03|36.63|38.05|36.65|38.02|36.62|7
1685958600000|2023-06-05 09:50:00|38.04|36.64|38.07|36.67|38.07|36.67|38.04|36.64|8
1685958900000|2023-06-05 09:55:00|38.06|36.66|38.06|36.66|38.06|36.66|38.05|36.65|3
1685959200000|2023-06-05 10:00:00|38.07|36.67|38.05|36.65|38.07|36.67|38.04|36.64|9
1685959500000|2023-06-05 10:05:00|38.04|36.64|38.05|36.65|38.05|36.65|38.04|36.64|2
1685959800000|2023-06-05 10:10:00|38.04|36.64|38.02|36.62|38.05|36.65|38.02|36.62|9
1685960100000|2023-06-05 10:15:00|38.03|36.63|38.02|36.62|38.04|36.64|38.02|36.62|14
1685960400000|2023-06-05 10:20:00|38.01|36.61|38.02|36.62|38.03|36.63|38.01|36.61|8
1685960700000|2023-06-05 10:25:00|38.03|36.63|38|36.6|38.03|36.63|37.98|36.58|10
1685961000000|2023-06-05 10:30:00|38.01|36.61|38.06|36.66|38.06|36.66|38.01|36.61|10
1685961300000|2023-06-05 10:35:00|38.05|36.65|38.01|36.61|38.06|36.66|38.01|36.61|7
1685961600000|2023-06-05 10:40:00|38.02|36.62|37.99|36.59|38.02|36.62|37.99|36.59|14
1685961900000|2023-06-05 10:45:00|37.98|36.58|38.03|36.63|38.03|36.63|37.98|36.58|20
1685962200000|2023-06-05 10:50:00|38.04|36.64|38.01|36.61|38.04|36.64|38.01|36.61|10
1685962500000|2023-06-05 10:55:00|38|36.6|37.99|36.59|38|36.6|37.98|36.58|12
1685962800000|2023-06-05 11:00:00|37.98|36.58|38.07|36.67|38.08|36.68|37.97|36.57|40
1685963100000|2023-06-05 11:05:00|38.1|36.7|38.06|36.66|38.1|36.7|38.06|36.66|19
1685963400000|2023-06-05 11:10:00|38.07|36.67|38.08|36.68|38.08|36.68|38.06|36.66|4
1685963700000|2023-06-05 11:15:00|38.09|36.69|38.07|36.67|38.09|36.69|38.06|36.66|9
1685964000000|2023-06-05 11:20:00|38.08|36.68|38.08|36.68|38.08|36.68|38.06|36.66|11
1685964300000|2023-06-05 11:25:00|38.07|36.67|38.09|36.69|38.09|36.69|38.06|36.66|13
1685964600000|2023-06-05 11:30:00|38.08|36.68|38.05|36.65|38.09|36.69|38.05|36.65|16
1685964900000|2023-06-05 11:35:00|38.04|36.64|38.05|36.65|38.07|36.67|38.02|36.62|12
1685965200000|2023-06-05 11:40:00|38.04|36.64|38.07|36.67|38.07|36.67|38.04|36.64|26
1685965500000|2023-06-05 11:45:00|38.06|36.66|38.06|36.66|38.06|36.66|38.05|36.65|3
1685965800000|2023-06-05 11:50:00|38.07|36.67|38.07|36.67|38.09|36.69|38.07|36.67|5
1685966100000|2023-06-05 11:55:00|38.06|36.66|38.06|36.66|38.07|36.67|38.06|36.66|5
1685966400000|2023-06-05 12:00:00|38.07|36.67|38.05|36.65|38.07|36.67|38.04|36.64|11
1685967000000|2023-06-05 12:10:00|38.06|36.66|38.06|36.66|38.07|36.67|38.06|36.66|9
1685967300000|2023-06-05 12:15:00|38.05|36.65|38.05|36.65|38.06|36.66|38.04|36.64|6
1685967600000|2023-06-05 12:20:00|38.04|36.64|38.01|36.61|38.04|36.64|38.01|36.61|10
1685967900000|2023-06-05 12:25:00|38|36.6|38.02|36.62|38.02|36.62|38|36.6|5
1685968200000|2023-06-05 12:30:00|38.01|36.61|37.99|36.59|38.01|36.61|37.99|36.59|15
1685968500000|2023-06-05 12:35:00|38|36.6|37.94|36.54|38|36.6|37.94|36.54|29
1685968800000|2023-06-05 12:40:00|37.93|36.53|37.91|36.51|37.93|36.53|37.9|36.5|5
1685969100000|2023-06-05 12:45:00|37.9|36.5|37.87|36.47|37.9|36.5|37.87|36.47|4
1685969700000|2023-06-05 12:55:00|37.93|36.53|37.93|36.53|37.93|36.53|37.92|36.52|3
1685970000000|2023-06-05 13:00:00|37.92|36.52|37.89|36.49|37.92|36.52|37.81|36.41|31
1685970300000|2023-06-05 13:05:00|37.88|36.48|37.88|36.48|37.88|36.48|37.82|36.42|43
1685970600000|2023-06-05 13:10:00|37.87|36.47|37.94|36.54|37.94|36.54|37.87|36.47|34
1685970900000|2023-06-05 13:15:00|37.95|36.55|37.88|36.48|37.95|36.55|37.87|36.47|24
1685971200000|2023-06-05 13:20:00|37.87|36.47|37.91|36.51|37.91|36.51|37.87|36.47|9
1685971500000|2023-06-05 13:25:00|37.92|36.52|37.93|36.53|37.94|36.54|37.92|36.52|6
1685971800000|2023-06-05 13:30:00|37.94|36.54|37.95|36.55|37.95|36.55|37.92|36.52|22
1685972100000|2023-06-05 13:35:00|37.94|36.54|37.93|36.53|37.94|36.54|37.92|36.52|14
1685972400000|2023-06-05 13:40:00|37.92|36.52|37.95|36.55|37.96|36.56|37.92|36.52|24
1685972700000|2023-06-05 13:45:00|37.96|36.56|37.93|36.53|37.98|36.58|37.93|36.53|14
1685973000000|2023-06-05 13:50:00|37.91|36.51|37.9|36.5|37.91|36.51|37.9|36.5|8
1685973300000|2023-06-05 13:55:00|37.91|36.51|37.89|36.49|37.91|36.51|37.89|36.49|7
1685973600000|2023-06-05 14:00:00|37.9|36.5|37.99|36.59|38|36.6|37.88|36.48|43
1685973900000|2023-06-05 14:05:00|38|36.6|37.95|36.55|38.01|36.61|37.94|36.54|26
1685974200000|2023-06-05 14:10:00|37.96|36.56|37.94|36.54|37.98|36.58|37.94|36.54|25
1685974500000|2023-06-05 14:15:00|37.93|36.53|37.98|36.58|37.98|36.58|37.91|36.51|28
1685974800000|2023-06-05 14:20:00|37.99|36.59|38.04|36.64|38.05|36.65|37.98|36.58|18
1685975100000|2023-06-05 14:25:00|38.05|36.65|38.01|36.61|38.05|36.65|38.01|36.61|21
1685975400000|2023-06-05 14:30:00|38|36.6|38.02|36.62|38.02|36.62|37.97|36.57|27
1685975700000|2023-06-05 14:35:00|38.03|36.63|38.03|36.63|38.04|36.64|38.01|36.61|19
1685976000000|2023-06-05 14:40:00|38.04|36.64|38.05|36.65|38.05|36.65|38.02|36.62|22
1685976300000|2023-06-05 14:45:00|38.06|36.66|38.04|36.64|38.06|36.66|38.04|36.64|11
1685976600000|2023-06-05 14:50:00|38.05|36.65|38.05|36.65|38.05|36.65|38.04|36.64|3
1685976900000|2023-06-05 14:55:00|38.06|36.66|38.05|36.65|38.07|36.67|38.04|36.64|10
1685977200000|2023-06-05 15:00:00|38.06|36.66|37.81|36.41|38.06|36.66|37.67|36.27|114
1685977500000|2023-06-05 15:05:00|37.82|36.42|37.84|36.44|37.87|36.47|37.7|36.3|120
1685977800000|2023-06-05 15:10:00|37.85|36.45|37.78|36.38|37.85|36.45|37.73|36.33|74
1685978100000|2023-06-05 15:15:00|37.76|36.36|37.56|36.16|37.76|36.36|37.5|36.1|165
1685978400000|2023-06-05 15:20:00|37.57|36.17|37.52|36.12|37.59|36.19|37.5|36.1|135
1685978700000|2023-06-05 15:25:00|37.51|36.11|37.39|35.99|37.53|36.13|37.33|35.93|159
1685979000000|2023-06-05 15:30:00|37.4|36|37.34|35.94|37.42|36.02|37.28|35.88|117
1685979300000|2023-06-05 15:35:00|37.35|35.95|37.43|36.03|37.43|36.03|37.27|35.87|106
1685979600000|2023-06-05 15:40:00|37.44|36.04|37.51|36.11|37.52|36.12|37.37|35.97|90
1685979900000|2023-06-05 15:45:00|37.52|36.12|37.35|35.95|37.53|36.13|37.31|35.91|73
1685980200000|2023-06-05 15:50:00|37.34|35.94|37.03|35.63|37.34|35.94|36.89|35.49|200
1685980500000|2023-06-05 15:55:00|37.04|35.64|36.41|35.01|37.05|35.65|36.41|35.01|212
1685980800000|2023-06-05 16:00:00|36.42|35.02|35.72|34.32|36.53|35.13|35.72|34.32|527
1685981100000|2023-06-05 16:05:00|35.71|34.31|36.02|34.62|36.02|34.62|35.64|34.24|391
1685981400000|2023-06-05 16:10:00|36.01|34.61|36.47|35.07|36.51|35.11|36.01|34.61|293
1685981700000|2023-06-05 16:15:00|36.48|35.08|36.46|35.06|36.56|35.16|36.37|34.97|199
1685982000000|2023-06-05 16:20:00|36.47|35.07|36.29|34.89|36.48|35.08|36.14|34.74|253
1685982300000|2023-06-05 16:25:00|36.28|34.88|36.18|34.78|36.3|34.9|36.17|34.77|154
1685982600000|2023-06-05 16:30:00|36.17|34.77|36.04|34.64|36.19|34.79|35.97|34.57|194
1685982900000|2023-06-05 16:35:00|36.05|34.65|35.85|34.45|36.06|34.66|35.83|34.43|170
1685983200000|2023-06-05 16:40:00|35.86|34.46|35.74|34.34|35.86|34.46|35.71|34.31|126
1685983500000|2023-06-05 16:45:00|35.75|34.35|35.59|34.19|35.75|34.35|35.58|34.18|101
1685983800000|2023-06-05 16:50:00|35.6|34.2|35.84|34.44|35.84|34.44|35.58|34.18|94
1685984100000|2023-06-05 16:55:00|35.83|34.43|36.02|34.62|36.02|34.62|35.77|34.37|89
1685984400000|2023-06-05 17:00:00|36.01|34.61|35.85|34.45|36.01|34.61|35.78|34.38|103
1685984700000|2023-06-05 17:05:00|35.84|34.44|35.78|34.38|35.84|34.44|35.72|34.32|96
1685985000000|2023-06-05 17:10:00|35.79|34.39|35.75|34.35|35.8|34.4|35.74|34.34|40
1685985300000|2023-06-05 17:15:00|35.74|34.34|35.76|34.36|35.78|34.38|35.71|34.31|45
1685985600000|2023-06-05 17:20:00|35.75|34.35|35.68|34.28|35.75|34.35|35.66|34.26|76
1685985900000|2023-06-05 17:25:00|35.67|34.27|35.63|34.23|35.67|34.27|35.58|34.18|63
1685986200000|2023-06-05 17:30:00|35.64|34.24|35.56|34.16|35.64|34.24|35.39|33.99|107
1685986500000|2023-06-05 17:35:00|35.57|34.17|35.84|34.44|35.85|34.45|35.57|34.17|86
1685986800000|2023-06-05 17:40:00|35.85|34.45|35.92|34.52|35.93|34.53|35.78|34.38|44
1685987100000|2023-06-05 17:45:00|35.93|34.53|35.89|34.49|35.95|34.55|35.88|34.48|28
1685987400000|2023-06-05 17:50:00|35.9|34.5|35.89|34.49|35.92|34.52|35.84|34.44|64
1685987700000|2023-06-05 17:55:00|35.88|34.48|35.85|34.45|35.88|34.48|35.79|34.39|43
1685988000000|2023-06-05 18:00:00|35.84|34.44|35.66|34.26|35.85|34.45|35.66|34.26|59
1685988300000|2023-06-05 18:05:00|35.65|34.25|35.62|34.22|35.67|34.27|35.6|34.2|44
1685988600000|2023-06-05 18:10:00|35.61|34.21|35.64|34.24|35.67|34.27|35.6|34.2|28
1685988900000|2023-06-05 18:15:00|35.63|34.23|35.64|34.24|35.65|34.25|35.59|34.19|41
1685989200000|2023-06-05 18:20:00|35.63|34.23|35.62|34.22|35.63|34.23|35.59|34.19|30
1685989800000|2023-06-05 18:30:00|35.59|34.19|35.6|34.2|35.6|34.2|35.58|34.18|28
1685990100000|2023-06-05 18:35:00|35.59|34.19|35.66|34.26|35.67|34.27|35.59|34.19|40
1685990400000|2023-06-05 18:40:00|35.65|34.25|35.64|34.24|35.67|34.27|35.59|34.19|40
1685990700000|2023-06-05 18:45:00|35.63|34.23|35.68|34.28|35.68|34.28|35.57|34.17|38
1685991000000|2023-06-05 18:50:00|35.67|34.27|35.66|34.26|35.67|34.27|35.63|34.23|26
1685991300000|2023-06-05 18:55:00|35.65|34.25|35.68|34.28|35.68|34.28|35.6|34.2|46
1685991600000|2023-06-05 19:00:00|35.67|34.27|35.55|34.15|35.68|34.28|35.5|34.1|103
1685991900000|2023-06-05 19:05:00|35.54|34.14|35.67|34.27|35.67|34.27|35.52|34.12|73
1685992200000|2023-06-05 19:10:00|35.68|34.28|35.68|34.28|35.68|34.28|35.63|34.23|41
1685992500000|2023-06-05 19:15:00|35.67|34.27|35.68|34.28|35.69|34.29|35.62|34.22|51
1685992800000|2023-06-05 19:20:00|35.67|34.27|35.75|34.35|35.75|34.35|35.66|34.26|19
1685993100000|2023-06-05 19:25:00|35.74|34.34|35.64|34.24|35.74|34.34|35.61|34.21|62
1685993400000|2023-06-05 19:30:00|35.66|34.26|35.7|34.3|35.7|34.3|35.66|34.26|21
1685993700000|2023-06-05 19:35:00|35.69|34.29|35.62|34.22|35.7|34.3|35.61|34.21|36
1685994000000|2023-06-05 19:40:00|35.61|34.21|35.68|34.28|35.68|34.28|35.59|34.19|47
1685994300000|2023-06-05 19:45:00|35.69|34.29|35.75|34.35|35.75|34.35|35.66|34.26|49
1685994600000|2023-06-05 19:50:00|35.76|34.36|35.75|34.35|35.76|34.36|35.69|34.29|47
1685994900000|2023-06-05 19:55:00|35.74|34.34|35.77|34.37|35.77|34.37|35.73|34.33|32
1685995200000|2023-06-05 20:00:00|35.78|34.38|35.79|34.39|35.81|34.41|35.75|34.35|47
1685995500000|2023-06-05 20:05:00|35.81|34.41|35.87|34.47|35.87|34.47|35.8|34.4|15
1685995800000|2023-06-05 20:10:00|35.86|34.46|35.85|34.45|35.93|34.53|35.83|34.43|28
1685996100000|2023-06-05 20:15:00|35.84|34.44|35.83|34.43|35.85|34.45|35.83|34.43|22
1685996400000|2023-06-05 20:20:00|35.84|34.44|35.85|34.45|35.88|34.48|35.83|34.43|18
1685996700000|2023-06-05 20:25:00|35.87|34.47|35.87|34.47|35.87|34.47|35.87|34.47|1
1685997000000|2023-06-05 20:30:00|35.88|34.48|35.84|34.44|35.88|34.48|35.84|34.44|17
1685997300000|2023-06-05 20:35:00|35.85|34.45|35.89|34.49|35.89|34.49|35.84|34.44|11
1685997600000|2023-06-05 20:40:00|35.9|34.5|35.87|34.47|35.9|34.5|35.85|34.45|10
1685997900000|2023-06-05 20:45:00|35.88|34.48|35.9|34.5|35.91|34.51|35.88|34.48|17
1685998200000|2023-06-05 20:50:00|35.91|34.51|35.82|34.42|35.91|34.51|35.81|34.41|24
1685998500000|2023-06-05 20:55:00|35.81|34.41|35.78|34.38|35.81|34.41|35.75|34.35|22
1685998800000|2023-06-05 21:00:00|35.79|34.39|35.72|34.32|35.81|34.41|35.72|34.32|24
1685999100000|2023-06-05 21:05:00|35.71|34.31|35.63|34.23|35.72|34.32|35.63|34.23|23
1685999400000|2023-06-05 21:10:00|35.62|34.22|35.64|34.24|35.65|34.25|35.61|34.21|25
1685999700000|2023-06-05 21:15:00|35.65|34.25|35.6|34.2|35.68|34.28|35.54|34.14|52
1686000000000|2023-06-05 21:20:00|35.61|34.21|35.56|34.16|35.61|34.21|35.52|34.12|40
1686000300000|2023-06-05 21:25:00|35.55|34.15|35.64|34.24|35.64|34.24|35.55|34.15|18
1686000600000|2023-06-05 21:30:00|35.65|34.25|35.58|34.18|35.67|34.27|35.55|34.15|23
1686000900000|2023-06-05 21:35:00|35.57|34.17|35.54|34.14|35.57|34.17|35.51|34.11|36
1686001200000|2023-06-05 21:40:00|35.53|34.13|35.62|34.22|35.62|34.22|35.53|34.13|13
1686001500000|2023-06-05 21:45:00|35.63|34.23|35.71|34.31|35.71|34.31|35.63|34.23|11
1686001800000|2023-06-05 21:50:00|35.72|34.32|35.77|34.37|35.78|34.38|35.72|34.32|16
1686002100000|2023-06-05 21:55:00|35.78|34.38|35.81|34.41|35.85|34.45|35.78|34.38|26
1686002400000|2023-06-05 22:00:00|35.82|34.42|35.77|34.37|35.83|34.43|35.76|34.36|24
1686002700000|2023-06-05 22:05:00|35.78|34.38|35.75|34.35|35.78|34.38|35.74|34.34|22
1686003000000|2023-06-05 22:10:00|35.74|34.34|35.78|34.38|35.78|34.38|35.74|34.34|15
1686003300000|2023-06-05 22:15:00|35.79|34.39|35.81|34.41|35.81|34.41|35.76|34.36|15
1686003600000|2023-06-05 22:20:00|35.82|34.42|35.82|34.42|35.86|34.46|35.81|34.41|31
1686003900000|2023-06-05 22:25:00|35.83|34.43|35.83|34.43|35.83|34.43|35.82|34.42|5
1686004200000|2023-06-05 22:30:00|35.84|34.44|35.8|34.4|35.85|34.45|35.79|34.39|11
1686004500000|2023-06-05 22:35:00|35.81|34.41|35.83|34.43|35.83|34.43|35.81|34.41|9
1686004800000|2023-06-05 22:40:00|35.82|34.42|35.83|34.43|35.83|34.43|35.8|34.4|10
1686005100000|2023-06-05 22:45:00|35.84|34.44|35.82|34.42|35.84|34.44|35.8|34.4|9
1686005400000|2023-06-05 22:50:00|35.81|34.41|35.81|34.41|35.83|34.43|35.8|34.4|9
1686005700000|2023-06-05 22:55:00|35.8|34.4|35.82|34.42|35.82|34.42|35.8|34.4|5
1686006300000|2023-06-05 23:05:00|35.83|34.43|35.83|34.43|35.83|34.43|35.81|34.41|9
1686006600000|2023-06-05 23:10:00|35.84|34.44|35.89|34.49|35.9|34.5|35.84|34.44|14
1686006900000|2023-06-05 23:15:00|35.9|34.5|35.89|34.49|35.91|34.51|35.88|34.48|16
1686007200000|2023-06-05 23:20:00|35.9|34.5|35.94|34.54|35.94|34.54|35.9|34.5|13
1686007500000|2023-06-05 23:25:00|35.93|34.53|35.97|34.57|35.97|34.57|35.92|34.52|17
1686007800000|2023-06-05 23:30:00|35.98|34.58|35.92|34.52|35.98|34.58|35.92|34.52|39
1686008100000|2023-06-05 23:35:00|35.91|34.51|35.93|34.53|35.98|34.58|35.9|34.5|20
1686008400000|2023-06-05 23:40:00|35.92|34.52|35.93|34.53|35.96|34.56|35.92|34.52|20
1686008700000|2023-06-05 23:45:00|35.92|34.52|35.92|34.52|35.94|34.54|35.91|34.51|23
1686009000000|2023-06-05 23:50:00|35.91|34.51|35.87|34.47|35.91|34.51|35.86|34.46|8
1686009300000|2023-06-05 23:55:00|35.88|34.48|35.88|34.48|35.9|34.5|35.87|34.47|13
1686009600000|2023-06-06 00:00:00|35.82|34.42|35.8|34.4|35.84|34.44|35.79|34.39|27
1686009900000|2023-06-06 00:05:00|35.81|34.41|35.77|34.37|35.81|34.41|35.74|34.34|29
1686010200000|2023-06-06 00:10:00|35.78|34.38|35.77|34.37|35.79|34.39|35.75|34.35|24
1686010500000|2023-06-06 00:15:00|35.78|34.38|35.86|34.46|35.86|34.46|35.78|34.38|15
1686010800000|2023-06-06 00:20:00|35.87|34.47|35.91|34.51|35.91|34.51|35.87|34.47|9
1686011100000|2023-06-06 00:25:00|35.9|34.5|35.84|34.44|35.91|34.51|35.83|34.43|31
1686011400000|2023-06-06 00:30:00|35.85|34.45|35.84|34.44|35.86|34.46|35.82|34.42|24
1686011700000|2023-06-06 00:35:00|35.85|34.45|35.8|34.4|35.86|34.46|35.8|34.4|16
1686012000000|2023-06-06 00:40:00|35.81|34.41|35.82|34.42|35.82|34.42|35.79|34.39|16
1686012300000|2023-06-06 00:45:00|35.81|34.41|35.79|34.39|35.81|34.41|35.76|34.36|25
1686012600000|2023-06-06 00:50:00|35.78|34.38|35.77|34.37|35.79|34.39|35.75|34.35|34
1686012900000|2023-06-06 00:55:00|35.78|34.38|35.74|34.34|35.78|34.38|35.73|34.33|17
1686013200000|2023-06-06 01:00:00|35.75|34.35|35.73|34.33|35.76|34.36|35.73|34.33|17
1686013500000|2023-06-06 01:05:00|35.72|34.32|35.63|34.23|35.72|34.32|35.62|34.22|16
1686013800000|2023-06-06 01:10:00|35.62|34.22|35.59|34.19|35.64|34.24|35.58|34.18|31
1686014100000|2023-06-06 01:15:00|35.58|34.18|35.62|34.22|35.63|34.23|35.58|34.18|21
1686014400000|2023-06-06 01:20:00|35.61|34.21|35.63|34.23|35.63|34.23|35.58|34.18|9
1686014700000|2023-06-06 01:25:00|35.61|34.21|35.59|34.19|35.61|34.21|35.58|34.18|30
1686015000000|2023-06-06 01:30:00|35.58|34.18|35.54|34.14|35.59|34.19|35.53|34.13|24
1686015300000|2023-06-06 01:35:00|35.55|34.15|35.54|34.14|35.6|34.2|35.53|34.13|28
1686015600000|2023-06-06 01:40:00|35.53|34.13|35.52|34.12|35.54|34.14|35.52|34.12|8
1686015900000|2023-06-06 01:45:00|35.51|34.11|35.5|34.1|35.52|34.12|35.5|34.1|8
1686016200000|2023-06-06 01:50:00|35.51|34.11|35.48|34.08|35.51|34.11|35.48|34.08|6
1686016800000|2023-06-06 02:00:00|35.52|34.12|35.55|34.15|35.55|34.15|35.49|34.09|16
1686017100000|2023-06-06 02:05:00|35.56|34.16|35.62|34.22|35.63|34.23|35.55|34.15|33
1686017400000|2023-06-06 02:10:00|35.63|34.23|35.59|34.19|35.63|34.23|35.55|34.15|19
1686017700000|2023-06-06 02:15:00|35.58|34.18|35.59|34.19|35.59|34.19|35.56|34.16|18
1686018000000|2023-06-06 02:20:00|35.6|34.2|35.77|34.37|35.77|34.37|35.6|34.2|34
1686018300000|2023-06-06 02:25:00|35.76|34.36|35.75|34.35|35.76|34.36|35.69|34.29|36
1686018600000|2023-06-06 02:30:00|35.74|34.34|35.73|34.33|35.75|34.35|35.71|34.31|13
1686018900000|2023-06-06 02:35:00|35.74|34.34|35.75|34.35|35.77|34.37|35.74|34.34|16
1686019200000|2023-06-06 02:40:00|35.76|34.36|35.74|34.34|35.77|34.37|35.73|34.33|16
1686019500000|2023-06-06 02:45:00|35.73|34.33|35.79|34.39|35.79|34.39|35.73|34.33|11
1686019800000|2023-06-06 02:50:00|35.78|34.38|35.81|34.41|35.81|34.41|35.78|34.38|6
1686020100000|2023-06-06 02:55:00|35.8|34.4|35.82|34.42|35.82|34.42|35.8|34.4|11
1686020400000|2023-06-06 03:00:00|35.81|34.41|35.76|34.36|35.81|34.41|35.75|34.35|12
1686020700000|2023-06-06 03:05:00|35.77|34.37|35.78|34.38|35.78|34.38|35.76|34.36|8
1686021000000|2023-06-06 03:10:00|35.77|34.37|35.8|34.4|35.8|34.4|35.77|34.37|8
1686021300000|2023-06-06 03:15:00|35.79|34.39|35.8|34.4|35.8|34.4|35.77|34.37|14
1686021600000|2023-06-06 03:20:00|35.79|34.39|35.8|34.4|35.8|34.4|35.78|34.38|6
1686022200000|2023-06-06 03:30:00|35.79|34.39|35.76|34.36|35.79|34.39|35.75|34.35|10
1686022500000|2023-06-06 03:35:00|35.75|34.35|35.76|34.36|35.76|34.36|35.74|34.34|6
1686023400000|2023-06-06 03:50:00|35.75|34.35|35.79|34.39|35.79|34.39|35.75|34.35|7
1686023700000|2023-06-06 03:55:00|35.78|34.38|35.77|34.37|35.81|34.41|35.76|34.36|17
1686024000000|2023-06-06 04:00:00|35.76|34.36|35.74|34.34|35.77|34.37|35.74|34.34|19
1686024300000|2023-06-06 04:05:00|35.73|34.33|35.73|34.33|35.74|34.34|35.73|34.33|5
1686024600000|2023-06-06 04:10:00|35.74|34.34|35.73|34.33|35.74|34.34|35.73|34.33|6
1686024900000|2023-06-06 04:15:00|35.74|34.34|35.74|34.34|35.74|34.34|35.72|34.32|7
1686025200000|2023-06-06 04:20:00|35.75|34.35|35.8|34.4|35.8|34.4|35.75|34.35|10
1686025800000|2023-06-06 04:30:00|35.81|34.41|35.84|34.44|35.84|34.44|35.81|34.41|10
1686026100000|2023-06-06 04:35:00|35.85|34.45|35.83|34.43|35.85|34.45|35.82|34.42|25
1686026400000|2023-06-06 04:40:00|35.82|34.42|35.85|34.45|35.85|34.45|35.82|34.42|6
1686026700000|2023-06-06 04:45:00|35.84|34.44|35.84|34.44|35.85|34.45|35.83|34.43|13
1686027000000|2023-06-06 04:50:00|35.85|34.45|35.87|34.47|35.87|34.47|35.83|34.43|15
1686027300000|2023-06-06 04:55:00|35.88|34.48|35.92|34.52|35.93|34.53|35.88|34.48|15
1686027600000|2023-06-06 05:00:00|35.93|34.53|35.95|34.55|35.97|34.57|35.93|34.53|15
1686027900000|2023-06-06 05:05:00|35.96|34.56|35.92|34.52|35.96|34.56|35.92|34.52|21
1686028200000|2023-06-06 05:10:00|35.93|34.53|35.91|34.51|35.93|34.53|35.9|34.5|7
1686028500000|2023-06-06 05:15:00|35.9|34.5|35.89|34.49|35.91|34.51|35.88|34.48|6
1686028800000|2023-06-06 05:20:00|35.88|34.48|35.88|34.48|35.89|34.49|35.88|34.48|3
1686029100000|2023-06-06 05:25:00|35.89|34.49|35.89|34.49|35.9|34.5|35.88|34.48|13
1686029400000|2023-06-06 05:30:00|35.9|34.5|35.86|34.46|35.92|34.52|35.86|34.46|14
1686029700000|2023-06-06 05:35:00|35.85|34.45|35.84|34.44|35.87|34.47|35.84|34.44|12
1686030000000|2023-06-06 05:40:00|35.85|34.45|35.88|34.48|35.89|34.49|35.84|34.44|8
1686030300000|2023-06-06 05:45:00|35.86|34.46|35.83|34.43|35.86|34.46|35.83|34.43|4
1686030600000|2023-06-06 05:50:00|35.82|34.42|35.82|34.42|35.83|34.43|35.81|34.41|9
1686030900000|2023-06-06 05:55:00|35.83|34.43|35.84|34.44|35.84|34.44|35.83|34.43|4
1686031200000|2023-06-06 06:00:00|35.83|34.43|35.81|34.41|35.83|34.43|35.81|34.41|7
1686031500000|2023-06-06 06:05:00|35.8|34.4|35.81|34.41|35.81|34.41|35.8|34.4|14
1686031800000|2023-06-06 06:10:00|35.8|34.4|35.84|34.44|35.84|34.44|35.8|34.4|13
1686032100000|2023-06-06 06:15:00|35.85|34.45|35.85|34.45|35.85|34.45|35.84|34.44|7
1686032400000|2023-06-06 06:20:00|35.84|34.44|35.86|34.46|35.89|34.49|35.84|34.44|12
1686032700000|2023-06-06 06:25:00|35.87|34.47|35.87|34.47|35.87|34.47|35.85|34.45|11
1686033000000|2023-06-06 06:30:00|35.88|34.48|35.84|34.44|35.91|34.51|35.84|34.44|25
1686033300000|2023-06-06 06:35:00|35.83|34.43|35.85|34.45|35.85|34.45|35.81|34.41|13
1686033600000|2023-06-06 06:40:00|35.84|34.44|35.86|34.46|35.86|34.46|35.84|34.44|3
1686033900000|2023-06-06 06:45:00|35.9|34.5|35.9|34.5|35.92|34.52|35.89|34.49|9
1686034200000|2023-06-06 06:50:00|35.89|34.49|35.89|34.49|35.89|34.49|35.87|34.47|11
1686034500000|2023-06-06 06:55:00|35.9|34.5|35.91|34.51|35.91|34.51|35.9|34.5|8
1686034800000|2023-06-06 07:00:00|35.92|34.52|35.92|34.52|35.93|34.53|35.89|34.49|13
1686035100000|2023-06-06 07:05:00|35.93|34.53|35.99|34.59|36|34.6|35.92|34.52|25
1686035400000|2023-06-06 07:10:00|35.98|34.58|35.96|34.56|35.98|34.58|35.96|34.56|9
1686035700000|2023-06-06 07:15:00|35.97|34.57|36|34.6|36.01|34.61|35.97|34.57|14
1686036000000|2023-06-06 07:20:00|36.01|34.61|35.99|34.59|36.01|34.61|35.96|34.56|16
1686036300000|2023-06-06 07:25:00|35.98|34.58|36|34.6|36.01|34.61|35.97|34.57|23
1686036600000|2023-06-06 07:30:00|36.01|34.61|36.01|34.61|36.02|34.62|36.01|34.61|9
1686036900000|2023-06-06 07:35:00|36|34.6|35.98|34.58|36|34.6|35.97|34.57|5
1686037200000|2023-06-06 07:40:00|35.97|34.57|35.92|34.52|35.98|34.58|35.9|34.5|28
1686037500000|2023-06-06 07:45:00|35.94|34.54|35.9|34.5|35.95|34.55|35.9|34.5|23
1686037800000|2023-06-06 07:50:00|35.91|34.51|35.93|34.53|35.93|34.53|35.9|34.5|11
1686038100000|2023-06-06 07:55:00|35.92|34.52|35.96|34.56|35.96|34.56|35.92|34.52|7
1686038400000|2023-06-06 08:00:00|35.95|34.55|35.97|34.57|35.98|34.58|35.95|34.55|17
1686038700000|2023-06-06 08:05:00|35.98|34.58|36|34.6|36|34.6|35.98|34.58|3
1686039000000|2023-06-06 08:10:00|35.98|34.58|36|34.6|36|34.6|35.96|34.56|17
1686039300000|2023-06-06 08:15:00|35.99|34.59|35.98|34.58|36.02|34.62|35.97|34.57|10
1686039600000|2023-06-06 08:20:00|36|34.6|35.98|34.58|36|34.6|35.98|34.58|3
1686040200000|2023-06-06 08:30:00|35.97|34.57|35.97|34.57|36|34.6|35.96|34.56|17
1686040500000|2023-06-06 08:35:00|35.96|34.56|35.98|34.58|35.98|34.58|35.95|34.55|7
1686040800000|2023-06-06 08:40:00|35.97|34.57|35.98|34.58|35.98|34.58|35.97|34.57|4
1686041100000|2023-06-06 08:45:00|35.99|34.59|35.97|34.57|36|34.6|35.96|34.56|23
1686041400000|2023-06-06 08:50:00|35.96|34.56|35.93|34.53|35.97|34.57|35.93|34.53|6
1686041700000|2023-06-06 08:55:00|35.92|34.52|35.93|34.53|35.93|34.53|35.9|34.5|10
1686042000000|2023-06-06 09:00:00|35.94|34.54|35.9|34.5|35.96|34.56|35.9|34.5|23
1686042300000|2023-06-06 09:05:00|35.89|34.49|35.91|34.51|35.91|34.51|35.88|34.48|5
1686042600000|2023-06-06 09:10:00|35.9|34.5|35.97|34.57|36|34.6|35.9|34.5|22
1686042900000|2023-06-06 09:15:00|35.98|34.58|35.99|34.59|36|34.6|35.97|34.57|12
1686043200000|2023-06-06 09:20:00|36.03|34.63|36.03|34.63|36.04|34.64|36.03|34.63|9
1686043500000|2023-06-06 09:25:00|36.04|34.64|36.05|34.65|36.05|34.65|36.03|34.63|6
1686043800000|2023-06-06 09:30:00|36.07|34.67|36.07|34.67|36.08|34.68|36.07|34.67|7
1686044100000|2023-06-06 09:35:00|36.06|34.66|36.07|34.67|36.08|34.68|36.05|34.65|13
1686044400000|2023-06-06 09:40:00|36.08|34.68|36.13|34.73|36.14|34.74|36.07|34.67|12
1686044700000|2023-06-06 09:45:00|36.14|34.74|36.1|34.7|36.14|34.74|36.1|34.7|13
1686045000000|2023-06-06 09:50:00|36.09|34.69|36.15|34.75|36.15|34.75|36.09|34.69|3
1686045300000|2023-06-06 09:55:00|36.14|34.74|36.14|34.74|36.21|34.81|36.14|34.74|27
1686045600000|2023-06-06 10:00:00|36.15|34.75|36.17|34.77|36.18|34.78|36.15|34.75|15
1686045900000|2023-06-06 10:05:00|36.16|34.76|36.08|34.68|36.16|34.76|36.07|34.67|17
1686046200000|2023-06-06 10:10:00|36.09|34.69|36.13|34.73|36.13|34.73|36.08|34.68|17
1686046500000|2023-06-06 10:15:00|36.14|34.74|36.16|34.76|36.16|34.76|36.13|34.73|24
1686046800000|2023-06-06 10:20:00|36.15|34.75|36.15|34.75|36.15|34.75|36.13|34.73|13
1686047100000|2023-06-06 10:25:00|36.16|34.76|36.17|34.77|36.18|34.78|36.16|34.76|12
1686047400000|2023-06-06 10:30:00|36.18|34.78|36.15|34.75|36.19|34.79|36.15|34.75|12
1686047700000|2023-06-06 10:35:00|36.16|34.76|36.17|34.77|36.17|34.77|36.15|34.75|8
1686048000000|2023-06-06 10:40:00|36.18|34.78|36.18|34.78|36.19|34.79|36.17|34.77|7
1686048300000|2023-06-06 10:45:00|36.19|34.79|36.18|34.78|36.21|34.81|36.18|34.78|14
1686048600000|2023-06-06 10:50:00|36.17|34.77|36.15|34.75|36.18|34.78|36.15|34.75|7
1686048900000|2023-06-06 10:55:00|36.14|34.74|36.13|34.73|36.14|34.74|36.13|34.73|4
1686049200000|2023-06-06 11:00:00|36.15|34.75|36.13|34.73|36.15|34.75|36.12|34.72|9
1686049500000|2023-06-06 11:05:00|36.17|34.77|36.18|34.78|36.18|34.78|36.17|34.77|2
1686049800000|2023-06-06 11:10:00|36.17|34.77|36.12|34.72|36.17|34.77|36.11|34.71|10
1686050100000|2023-06-06 11:15:00|36.13|34.73|36.08|34.68|36.15|34.75|36.07|34.67|24
1686050400000|2023-06-06 11:20:00|36.07|34.67|36.04|34.64|36.07|34.67|36.04|34.64|8
1686050700000|2023-06-06 11:25:00|36.05|34.65|36.06|34.66|36.07|34.67|36.04|34.64|18
1686051000000|2023-06-06 11:30:00|36.07|34.67|36.05|34.65|36.1|34.7|36.05|34.65|21
1686051300000|2023-06-06 11:35:00|36.03|34.63|36.03|34.63|36.04|34.64|36.02|34.62|13
1686051600000|2023-06-06 11:40:00|36.02|34.62|35.97|34.57|36.02|34.62|35.94|34.54|38
1686051900000|2023-06-06 11:45:00|35.98|34.58|35.95|34.55|36.02|34.62|35.95|34.55|34
1686052200000|2023-06-06 11:50:00|35.94|34.54|35.94|34.54|35.98|34.58|35.94|34.54|19
1686052500000|2023-06-06 11:55:00|35.93|34.53|35.95|34.55|35.95|34.55|35.93|34.53|15
1686053100000|2023-06-06 12:05:00|35.97|34.57|35.95|34.55|35.97|34.57|35.94|34.54|5
1686053400000|2023-06-06 12:10:00|35.94|34.54|35.46|34.06|35.95|34.55|35.35|33.95|187
1686053700000|2023-06-06 12:15:00|35.47|34.07|35.87|34.47|35.91|34.51|35.47|34.07|171
1686054000000|2023-06-06 12:20:00|35.88|34.48|35.64|34.24|35.88|34.48|35.62|34.22|101
1686054300000|2023-06-06 12:25:00|35.63|34.23|35.56|34.16|35.71|34.31|35.56|34.16|85
1686054600000|2023-06-06 12:30:00|35.57|34.17|35.56|34.16|35.65|34.25|35.56|34.16|60
1686054900000|2023-06-06 12:35:00|35.55|34.15|35.46|34.06|35.56|34.16|35.45|34.05|64
1686055200000|2023-06-06 12:40:00|35.47|34.07|35.57|34.17|35.59|34.19|35.45|34.05|87
1686055500000|2023-06-06 12:45:00|35.58|34.18|35.6|34.2|35.65|34.25|35.57|34.17|55
1686055800000|2023-06-06 12:50:00|35.59|34.19|35.58|34.18|35.61|34.21|35.55|34.15|38
1686056100000|2023-06-06 12:55:00|35.57|34.17|35.5|34.1|35.57|34.17|35.45|34.05|46
1686056400000|2023-06-06 13:00:00|35.49|34.09|35.49|34.09|35.54|34.14|35.47|34.07|44
1686056700000|2023-06-06 13:05:00|35.48|34.08|35.21|33.81|35.48|34.08|35.21|33.81|82
1686057000000|2023-06-06 13:10:00|35.22|33.82|35.01|33.61|35.22|33.82|35.01|33.61|17
1686057300000|2023-06-06 13:15:00|35.02|33.62|34.83|33.43|35.06|33.66|34.74|33.34|154
1686057600000|2023-06-06 13:20:00|34.86|33.46|34.79|33.39|34.87|33.47|34.75|33.35|61
1686057900000|2023-06-06 13:25:00|34.84|33.44|34.78|33.38|34.87|33.47|34.71|33.31|88
1686058200000|2023-06-06 13:30:00|34.77|33.37|34.57|33.17|34.89|33.49|34.52|33.12|144
1686058500000|2023-06-06 13:35:00|34.58|33.18|34.66|33.26|34.66|33.26|34.38|32.98|152
1686058800000|2023-06-06 13:40:00|34.67|33.27|34.94|33.54|35.02|33.62|34.65|33.25|129
1686059100000|2023-06-06 13:45:00|34.95|33.55|35.11|33.71|35.12|33.72|34.93|33.53|146
1686059400000|2023-06-06 13:50:00|35.12|33.72|35.1|33.7|35.14|33.74|35.03|33.63|120
1686059700000|2023-06-06 13:55:00|35.09|33.69|35.17|33.77|35.18|33.78|35.09|33.69|102
1686060000000|2023-06-06 14:00:00|35.18|33.78|35.53|34.13|35.72|34.32|35.17|33.77|247
1686060300000|2023-06-06 14:05:00|35.54|34.14|35.59|34.19|35.6|34.2|35.46|34.06|168
1686060600000|2023-06-06 14:10:00|35.6|34.2|35.5|34.1|35.76|34.36|35.48|34.08|179
1686060900000|2023-06-06 14:15:00|35.49|34.09|35.46|34.06|35.65|34.25|35.46|34.06|171
1686061200000|2023-06-06 14:20:00|35.44|34.04|35.53|34.13|35.61|34.21|35.42|34.02|138
1686061500000|2023-06-06 14:25:00|35.52|34.12|35.49|34.09|35.58|34.18|35.49|34.09|70
1686061800000|2023-06-06 14:30:00|35.5|34.1|35.62|34.22|35.64|34.24|35.49|34.09|79
1686062100000|2023-06-06 14:35:00|35.61|34.21|35.67|34.27|35.71|34.31|35.6|34.2|69
1686062400000|2023-06-06 14:40:00|35.68|34.28|35.61|34.21|35.7|34.3|35.58|34.18|52
1686062700000|2023-06-06 14:45:00|35.62|34.22|35.58|34.18|35.68|34.28|35.53|34.13|53
1686063000000|2023-06-06 14:50:00|35.6|34.2|35.68|34.28|35.68|34.28|35.6|34.2|33
1686063300000|2023-06-06 14:55:00|35.67|34.27|35.69|34.29|35.7|34.3|35.65|34.25|57
1686063600000|2023-06-06 15:00:00|35.7|34.3|35.66|34.26|35.73|34.33|35.64|34.24|67
1686063900000|2023-06-06 15:05:00|35.67|34.27|35.76|34.36|35.78|34.38|35.65|34.25|57
1686064200000|2023-06-06 15:10:00|35.74|34.34|35.62|34.22|35.79|34.39|35.61|34.21|43
1686064500000|2023-06-06 15:15:00|35.63|34.23|35.57|34.17|35.65|34.25|35.53|34.13|77
1686064800000|2023-06-06 15:20:00|35.56|34.16|35.59|34.19|35.61|34.21|35.54|34.14|56
1686065100000|2023-06-06 15:25:00|35.58|34.18|35.58|34.18|35.61|34.21|35.55|34.15|28
1686065400000|2023-06-06 15:30:00|35.59|34.19|35.64|34.24|35.64|34.24|35.58|34.18|32
1686065700000|2023-06-06 15:35:00|35.65|34.25|35.68|34.28|35.69|34.29|35.65|34.25|10
1686066000000|2023-06-06 15:40:00|35.69|34.29|35.7|34.3|35.71|34.31|35.67|34.27|36
1686066300000|2023-06-06 15:45:00|35.71|34.31|35.72|34.32|35.74|34.34|35.7|34.3|32
1686066600000|2023-06-06 15:50:00|35.73|34.33|35.7|34.3|35.78|34.38|35.65|34.25|51
1686066900000|2023-06-06 15:55:00|35.71|34.31|35.68|34.28|35.72|34.32|35.68|34.28|36
1686067200000|2023-06-06 16:00:00|35.69|34.29|35.89|34.49|35.93|34.53|35.66|34.26|70
1686067500000|2023-06-06 16:05:00|35.9|34.5|35.76|34.36|35.9|34.5|35.7|34.3|73
1686067800000|2023-06-06 16:10:00|35.77|34.37|35.77|34.37|35.79|34.39|35.74|34.34|53
1686068100000|2023-06-06 16:15:00|35.76|34.36|35.72|34.32|35.77|34.37|35.7|34.3|24
1686068400000|2023-06-06 16:20:00|35.71|34.31|35.83|34.43|35.84|34.44|35.71|34.31|37
1686068700000|2023-06-06 16:25:00|35.84|34.44|35.85|34.45|35.91|34.51|35.82|34.42|50
1686069000000|2023-06-06 16:30:00|35.84|34.44|35.78|34.38|35.86|34.46|35.77|34.37|29
1686069300000|2023-06-06 16:35:00|35.77|34.37|35.74|34.34|35.79|34.39|35.73|34.33|22
1686069600000|2023-06-06 16:40:00|35.73|34.33|35.77|34.37|35.78|34.38|35.73|34.33|27
1686069900000|2023-06-06 16:45:00|35.75|34.35|35.7|34.3|35.75|34.35|35.69|34.29|20
1686070200000|2023-06-06 16:50:00|35.69|34.29|35.88|34.48|35.88|34.48|35.69|34.29|78
1686070500000|2023-06-06 16:55:00|35.87|34.47|35.97|34.57|35.98|34.58|35.87|34.47|101
1686070800000|2023-06-06 17:00:00|35.96|34.56|35.84|34.44|35.98|34.58|35.83|34.43|71
1686071100000|2023-06-06 17:05:00|35.83|34.43|35.85|34.45|35.88|34.48|35.83|34.43|25
1686071400000|2023-06-06 17:10:00|35.86|34.46|35.98|34.58|36.03|34.63|35.86|34.46|182
1686071700000|2023-06-06 17:15:00|35.99|34.59|35.96|34.56|35.99|34.59|35.91|34.51|153
1686072000000|2023-06-06 17:20:00|35.95|34.55|35.94|34.54|35.98|34.58|35.9|34.5|141
1686072300000|2023-06-06 17:25:00|35.93|34.53|36.16|34.76|36.17|34.77|35.93|34.53|97
1686072600000|2023-06-06 17:30:00|36.17|34.77|36.03|34.63|36.24|34.84|36|34.6|102
1686072900000|2023-06-06 17:35:00|36.04|34.64|36.21|34.81|36.26|34.86|36.04|34.64|81
1686073200000|2023-06-06 17:40:00|36.22|34.82|36.2|34.8|36.26|34.86|36.19|34.79|32
1686073500000|2023-06-06 17:45:00|36.19|34.79|36.12|34.72|36.24|34.84|36.07|34.67|50
1686073800000|2023-06-06 17:50:00|36.11|34.71|36.13|34.73|36.18|34.78|36.11|34.71|39
1686074100000|2023-06-06 17:55:00|36.12|34.72|36.06|34.66|36.15|34.75|36.06|34.66|49
1686074400000|2023-06-06 18:00:00|36.07|34.67|36.04|34.64|36.11|34.71|36.04|34.64|53
1686074700000|2023-06-06 18:05:00|36.05|34.65|36.08|34.68|36.1|34.7|36.04|34.64|12
1686075000000|2023-06-06 18:10:00|36.12|34.72|36.1|34.7|36.15|34.75|36.07|34.67|43
1686075300000|2023-06-06 18:15:00|36.09|34.69|36.04|34.64|36.09|34.69|36|34.6|102
1686075600000|2023-06-06 18:20:00|36.05|34.65|36.06|34.66|36.07|34.67|36.01|34.61|70
1686075900000|2023-06-06 18:25:00|36.05|34.65|36.03|34.63|36.07|34.67|36.03|34.63|95
1686076200000|2023-06-06 18:30:00|36.04|34.64|36.01|34.61|36.08|34.68|36.01|34.61|62
1686076500000|2023-06-06 18:35:00|36|34.6|36.05|34.65|36.05|34.65|35.98|34.58|52
1686076800000|2023-06-06 18:40:00|36.06|34.66|36.11|34.71|36.12|34.72|36.06|34.66|18
1686077100000|2023-06-06 18:45:00|36.1|34.7|36.11|34.71|36.12|34.72|36.08|34.68|18
1686077400000|2023-06-06 18:50:00|36.1|34.7|36.07|34.67|36.12|34.72|36.06|34.66|24
1686077700000|2023-06-06 18:55:00|36.08|34.68|36.06|34.66|36.1|34.7|36.06|34.66|7
1686078000000|2023-06-06 19:00:00|36.05|34.65|36.05|34.65|36.08|34.68|36.03|34.63|13
1686078300000|2023-06-06 19:05:00|36.06|34.66|36|34.6|36.06|34.66|36|34.6|19
1686078600000|2023-06-06 19:10:00|35.99|34.59|36.03|34.63|36.03|34.63|35.99|34.59|9
1686078900000|2023-06-06 19:15:00|36.02|34.62|35.98|34.58|36.02|34.62|35.98|34.58|14
1686079200000|2023-06-06 19:20:00|35.99|34.59|36.11|34.71|36.16|34.76|35.98|34.58|49
1686079500000|2023-06-06 19:25:00|36.1|34.7|36.13|34.73|36.16|34.76|36.06|34.66|53
1686079800000|2023-06-06 19:30:00|36.11|34.71|36.12|34.72|36.17|34.77|36.06|34.66|28
1686080100000|2023-06-06 19:35:00|36.13|34.73|36.2|34.8|36.22|34.82|36.13|34.73|25
1686080400000|2023-06-06 19:40:00|36.21|34.81|36.23|34.83|36.27|34.87|36.21|34.81|20
1686080700000|2023-06-06 19:45:00|36.18|34.78|36.23|34.83|36.27|34.87|36.1|34.7|74
1686081000000|2023-06-06 19:50:00|36.22|34.82|36.32|34.92|36.4|35|36.22|34.82|134
1686081300000|2023-06-06 19:55:00|36.31|34.91|36.28|34.88|36.36|34.96|36.27|34.87|64
1686081600000|2023-06-06 20:00:00|36.29|34.89|36.3|34.9|36.37|34.97|36.26|34.86|73
1686081900000|2023-06-06 20:05:00|36.31|34.91|36.27|34.87|36.36|34.96|36.27|34.87|29
1686082200000|2023-06-06 20:10:00|36.28|34.88|36.34|34.94|36.36|34.96|36.25|34.85|38
1686082500000|2023-06-06 20:15:00|36.33|34.93|36.2|34.8|36.35|34.95|36.2|34.8|47
1686082800000|2023-06-06 20:20:00|36.21|34.81|36.09|34.69|36.23|34.83|36.05|34.65|69
1686083100000|2023-06-06 20:25:00|36.08|34.68|36.12|34.72|36.17|34.77|36.08|34.68|47
1686083400000|2023-06-06 20:30:00|36.11|34.71|36.14|34.74|36.17|34.77|36.11|34.71|32
1686083700000|2023-06-06 20:35:00|36.15|34.75|36.13|34.73|36.17|34.77|36.12|34.72|35
1686084000000|2023-06-06 20:40:00|36.14|34.74|36.04|34.64|36.14|34.74|36.01|34.61|76
1686084300000|2023-06-06 20:45:00|36.03|34.63|36.04|34.64|36.1|34.7|36.03|34.63|46
1686084600000|2023-06-06 20:50:00|36.05|34.65|35.96|34.56|36.06|34.66|35.92|34.52|79
1686084900000|2023-06-06 20:55:00|35.97|34.57|35.92|34.52|35.97|34.57|35.91|34.51|25
1686085200000|2023-06-06 21:00:00|35.93|34.53|35.99|34.59|36|34.6|35.92|34.52|41
1686085500000|2023-06-06 21:05:00|36|34.6|35.93|34.53|36.01|34.61|35.93|34.53|24
1686085800000|2023-06-06 21:10:00|35.92|34.52|35.99|34.59|35.99|34.59|35.91|34.51|28
1686086100000|2023-06-06 21:15:00|35.98|34.58|35.94|34.54|35.98|34.58|35.94|34.54|11
1686086400000|2023-06-06 21:20:00|35.93|34.53|36.04|34.64|36.04|34.64|35.93|34.53|24
1686086700000|2023-06-06 21:25:00|36.05|34.65|36.05|34.65|36.1|34.7|36.05|34.65|17
1686087000000|2023-06-06 21:30:00|36.04|34.64|35.93|34.53|36.04|34.64|35.92|34.52|25
1686087300000|2023-06-06 21:35:00|35.92|34.52|35.98|34.58|35.98|34.58|35.92|34.52|20
1686087600000|2023-06-06 21:40:00|35.99|34.59|35.98|34.58|36.03|34.63|35.98|34.58|24
1686087900000|2023-06-06 21:45:00|35.97|34.57|35.97|34.57|36|34.6|35.95|34.55|14
1686088200000|2023-06-06 21:50:00|35.96|34.56|36.04|34.64|36.04|34.64|35.96|34.56|30
1686088500000|2023-06-06 21:55:00|36.05|34.65|36.02|34.62|36.05|34.65|36.01|34.61|16
1686088800000|2023-06-06 22:00:00|36.03|34.63|35.97|34.57|36.03|34.63|35.97|34.57|41
1686089100000|2023-06-06 22:05:00|35.96|34.56|35.96|34.56|35.96|34.56|35.96|34.56|1
1686089400000|2023-06-06 22:10:00|35.95|34.55|35.94|34.54|35.95|34.55|35.94|34.54|6
1686089700000|2023-06-06 22:15:00|35.95|34.55|35.95|34.55|35.95|34.55|35.95|34.55|1
1686090000000|2023-06-06 22:20:00|35.93|34.53|35.89|34.49|35.93|34.53|35.88|34.48|9
1686090300000|2023-06-06 22:25:00|35.9|34.5|35.92|34.52|35.92|34.52|35.9|34.5|19
1686090600000|2023-06-06 22:30:00|35.91|34.51|35.97|34.57|35.97|34.57|35.87|34.47|43
1686090900000|2023-06-06 22:35:00|35.96|34.56|35.97|34.57|35.98|34.58|35.96|34.56|16
1686091200000|2023-06-06 22:40:00|35.98|34.58|36|34.6|36.01|34.61|35.97|34.57|37
1686091500000|2023-06-06 22:45:00|35.99|34.59|35.99|34.59|36|34.6|35.97|34.57|13
1686091800000|2023-06-06 22:50:00|35.98|34.58|36.05|34.65|36.05|34.65|35.98|34.58|30
1686092100000|2023-06-06 22:55:00|36.06|34.66|36.11|34.71|36.11|34.71|36.06|34.66|12
1686092700000|2023-06-06 23:05:00|36.08|34.68|36.11|34.71|36.12|34.72|36.08|34.68|20
1686093000000|2023-06-06 23:10:00|36.12|34.72|36.12|34.72|36.13|34.73|36.09|34.69|21
1686093300000|2023-06-06 23:15:00|36.13|34.73|36.08|34.68|36.13|34.73|36.07|34.67|24
1686093600000|2023-06-06 23:20:00|36.07|34.67|36.09|34.69|36.1|34.7|36.07|34.67|17
1686093900000|2023-06-06 23:25:00|36.1|34.7|36.16|34.76|36.19|34.79|36.1|34.7|35
1686094200000|2023-06-06 23:30:00|36.15|34.75|36.09|34.69|36.16|34.76|36.08|34.68|25
1686094500000|2023-06-06 23:35:00|36.08|34.68|36.04|34.64|36.09|34.69|36.02|34.62|51
1686094800000|2023-06-06 23:40:00|36.05|34.65|36.09|34.69|36.1|34.7|36.04|34.64|45
1686095100000|2023-06-06 23:45:00|36.08|34.68|36.04|34.64|36.09|34.69|36.04|34.64|39
1686095400000|2023-06-06 23:50:00|36.05|34.65|36.08|34.68|36.08|34.68|36.05|34.65|22
1686095700000|2023-06-06 23:55:00|36.07|34.67|36.02|34.62|36.08|34.68|36.01|34.61|24
1686096000000|2023-06-07 00:00:00|36.01|34.61|35.83|34.43|36.01|34.61|35.81|34.41|63
1686096300000|2023-06-07 00:05:00|35.84|34.44|35.84|34.44|35.91|34.51|35.83|34.43|37
1686096600000|2023-06-07 00:10:00|35.85|34.45|35.8|34.4|35.85|34.45|35.78|34.38|30
1686096900000|2023-06-07 00:15:00|35.79|34.39|35.72|34.32|35.79|34.39|35.72|34.32|15
1686097200000|2023-06-07 00:20:00|35.73|34.33|35.79|34.39|35.81|34.41|35.73|34.33|32
1686097500000|2023-06-07 00:25:00|35.8|34.4|35.79|34.39|35.84|34.44|35.79|34.39|32
1686097800000|2023-06-07 00:30:00|35.8|34.4|35.81|34.41|35.81|34.41|35.79|34.39|12
1686098100000|2023-06-07 00:35:00|35.82|34.42|35.83|34.43|35.86|34.46|35.82|34.42|20
1686098400000|2023-06-07 00:40:00|35.84|34.44|35.89|34.49|35.89|34.49|35.83|34.43|36
1686098700000|2023-06-07 00:45:00|35.88|34.48|35.83|34.43|35.92|34.52|35.83|34.43|40
1686099000000|2023-06-07 00:50:00|35.78|34.38|35.72|34.32|35.78|34.38|35.72|34.32|9
1686099300000|2023-06-07 00:55:00|35.73|34.33|35.72|34.32|35.74|34.34|35.71|34.31|20
1686099600000|2023-06-07 01:00:00|35.71|34.31|35.63|34.23|35.72|34.32|35.63|34.23|52
1686099900000|2023-06-07 01:05:00|35.64|34.24|35.59|34.19|35.65|34.25|35.59|34.19|19
1686100200000|2023-06-07 01:10:00|35.6|34.2|35.52|34.12|35.61|34.21|35.51|34.11|33
1686100500000|2023-06-07 01:15:00|35.53|34.13|35.59|34.19|35.6|34.2|35.53|34.13|37
1686100800000|2023-06-07 01:20:00|35.6|34.2|35.57|34.17|35.61|34.21|35.56|34.16|36
1686101100000|2023-06-07 01:25:00|35.54|34.14|35.51|34.11|35.54|34.14|35.51|34.11|24
1686101400000|2023-06-07 01:30:00|35.5|34.1|35.44|34.04|35.51|34.11|35.44|34.04|24
1686101700000|2023-06-07 01:35:00|35.45|34.05|35.39|33.99|35.46|34.06|35.36|33.96|38
1686102000000|2023-06-07 01:40:00|35.4|34|35.42|34.02|35.42|34.02|35.38|33.98|37
1686102300000|2023-06-07 01:45:00|35.4|34|35.33|33.93|35.42|34.02|35.33|33.93|22
1686102600000|2023-06-07 01:50:00|35.32|33.92|35.3|33.9|35.32|33.92|35.29|33.89|5
1686102900000|2023-06-07 01:55:00|35.31|33.91|35.34|33.94|35.35|33.95|35.3|33.9|14
1686103200000|2023-06-07 02:00:00|35.35|33.95|35.38|33.98|35.38|33.98|35.25|33.85|38
1686103500000|2023-06-07 02:05:00|35.39|33.99|35.47|34.07|35.48|34.08|35.39|33.99|31
1686103800000|2023-06-07 02:10:00|35.46|34.06|35.43|34.03|35.46|34.06|35.41|34.01|10
1686104100000|2023-06-07 02:15:00|35.44|34.04|35.42|34.02|35.44|34.04|35.37|33.97|21
1686104400000|2023-06-07 02:20:00|35.43|34.03|35.38|33.98|35.44|34.04|35.35|33.95|20
1686104700000|2023-06-07 02:25:00|35.39|33.99|35.41|34.01|35.43|34.03|35.39|33.99|21
1686105000000|2023-06-07 02:30:00|35.4|34|35.41|34.01|35.42|34.02|35.4|34|16
1686105300000|2023-06-07 02:35:00|35.42|34.02|35.41|34.01|35.43|34.03|35.4|34|24
1686105600000|2023-06-07 02:40:00|35.42|34.02|35.49|34.09|35.5|34.1|35.42|34.02|17
1686105900000|2023-06-07 02:45:00|35.48|34.08|35.37|33.97|35.48|34.08|35.37|33.97|20
1686106200000|2023-06-07 02:50:00|35.36|33.96|35.36|33.96|35.39|33.99|35.36|33.96|15
1686106500000|2023-06-07 02:55:00|35.35|33.95|35.35|33.95|35.38|33.98|35.35|33.95|13
1686106800000|2023-06-07 03:00:00|35.34|33.94|35.33|33.93|35.39|33.99|35.32|33.92|20
1686107100000|2023-06-07 03:05:00|35.32|33.92|35.33|33.93|35.37|33.97|35.32|33.92|28
1686107400000|2023-06-07 03:10:00|35.34|33.94|35.31|33.91|35.34|33.94|35.29|33.89|18
1686107700000|2023-06-07 03:15:00|35.3|33.9|35.26|33.86|35.33|33.93|35.26|33.86|27
1686108000000|2023-06-07 03:20:00|35.25|33.85|35.27|33.87|35.29|33.89|35.25|33.85|13
1686108300000|2023-06-07 03:25:00|35.26|33.86|35.25|33.85|35.26|33.86|35.22|33.82|16
1686108600000|2023-06-07 03:30:00|35.24|33.84|35.15|33.75|35.24|33.84|35.14|33.74|60
1686108900000|2023-06-07 03:35:00|35.16|33.76|35.16|33.76|35.18|33.78|35.12|33.72|31
1686109200000|2023-06-07 03:40:00|35.15|33.75|35.17|33.77|35.17|33.77|35.13|33.73|27
1686109500000|2023-06-07 03:45:00|35.16|33.76|35.13|33.73|35.16|33.76|35.13|33.73|21
1686109800000|2023-06-07 03:50:00|35.14|33.74|35.15|33.75|35.15|33.75|35.13|33.73|10
1686110100000|2023-06-07 03:55:00|35.16|33.76|35.2|33.8|35.22|33.82|35.15|33.75|27
1686110400000|2023-06-07 04:00:00|35.19|33.79|35.17|33.77|35.19|33.79|35.15|33.75|7
1686110700000|2023-06-07 04:05:00|35.18|33.78|35.16|33.76|35.18|33.78|35.13|33.73|13
1686111000000|2023-06-07 04:10:00|35.15|33.75|35.17|33.77|35.17|33.77|35.14|33.74|10
1686111300000|2023-06-07 04:15:00|35.18|33.78|35.17|33.77|35.18|33.78|35.15|33.75|12
1686111600000|2023-06-07 04:20:00|35.16|33.76|35.21|33.81|35.21|33.81|35.16|33.76|10
1686111900000|2023-06-07 04:25:00|35.22|33.82|35.24|33.84|35.26|33.86|35.22|33.82|13
1686112200000|2023-06-07 04:30:00|35.23|33.83|35.23|33.83|35.24|33.84|35.23|33.83|7
1686112500000|2023-06-07 04:35:00|35.22|33.82|35.24|33.84|35.28|33.88|35.22|33.82|25
1686112800000|2023-06-07 04:40:00|35.25|33.85|35.32|33.92|35.32|33.92|35.25|33.85|18
1686113100000|2023-06-07 04:45:00|35.3|33.9|35.31|33.91|35.31|33.91|35.3|33.9|2
1686113400000|2023-06-07 04:50:00|35.35|33.95|35.36|33.96|35.36|33.96|35.35|33.95|6
1686113700000|2023-06-07 04:55:00|35.38|33.98|35.39|33.99|35.4|34|35.38|33.98|4
1686114000000|2023-06-07 05:00:00|35.4|34|35.4|34|35.4|34|35.39|33.99|5
1686114300000|2023-06-07 05:05:00|35.39|33.99|35.39|33.99|35.4|34|35.39|33.99|3
1686114600000|2023-06-07 05:10:00|35.38|33.98|35.4|34|35.4|34|35.38|33.98|5
1686114900000|2023-06-07 05:15:00|35.39|33.99|35.34|33.94|35.4|34|35.33|33.93|12
1686115200000|2023-06-07 05:20:00|35.33|33.93|35.39|33.99|35.41|34.01|35.33|33.93|16
1686115500000|2023-06-07 05:25:00|35.4|34|35.32|33.92|35.4|34|35.32|33.92|13
1686115800000|2023-06-07 05:30:00|35.31|33.91|35.34|33.94|35.35|33.95|35.31|33.91|8
1686116100000|2023-06-07 05:35:00|35.35|33.95|35.35|33.95|35.38|33.98|35.34|33.94|17
1686116400000|2023-06-07 05:40:00|35.36|33.96|35.34|33.94|35.38|33.98|35.33|33.93|16
1686116700000|2023-06-07 05:45:00|35.35|33.95|35.29|33.89|35.36|33.96|35.29|33.89|19
1686117000000|2023-06-07 05:50:00|35.28|33.88|35.3|33.9|35.32|33.92|35.28|33.88|6
1686117300000|2023-06-07 05:55:00|35.31|33.91|35.3|33.9|35.31|33.91|35.29|33.89|22
1686117600000|2023-06-07 06:00:00|35.31|33.91|35.31|33.91|35.35|33.95|35.31|33.91|14
1686117900000|2023-06-07 06:05:00|35.3|33.9|35.27|33.87|35.31|33.91|35.27|33.87|9
1686118200000|2023-06-07 06:10:00|35.26|33.86|35.25|33.85|35.27|33.87|35.25|33.85|6
1686118500000|2023-06-07 06:15:00|35.26|33.86|35.32|33.92|35.32|33.92|35.25|33.85|27
1686118800000|2023-06-07 06:20:00|35.33|33.93|35.33|33.93|35.35|33.95|35.32|33.92|19
1686119100000|2023-06-07 06:25:00|35.34|33.94|35.34|33.94|35.34|33.94|35.33|33.93|5
1686119400000|2023-06-07 06:30:00|35.35|33.95|35.34|33.94|35.35|33.95|35.34|33.94|4
1686119700000|2023-06-07 06:35:00|35.33|33.93|35.18|33.78|35.33|33.93|35.17|33.77|38
1686120000000|2023-06-07 06:40:00|35.19|33.79|35.13|33.73|35.21|33.81|35.13|33.73|38
1686120300000|2023-06-07 06:45:00|35.14|33.74|35.09|33.69|35.17|33.77|35.07|33.67|21
1686120600000|2023-06-07 06:50:00|35.1|33.7|35.09|33.69|35.11|33.71|35.05|33.65|41
1686120900000|2023-06-07 06:55:00|35.08|33.68|35.05|33.65|35.1|33.7|35.05|33.65|22
1686121200000|2023-06-07 07:00:00|35.06|33.66|35.05|33.65|35.06|33.66|35.05|33.65|10
1686121500000|2023-06-07 07:05:00|35.04|33.64|34.98|33.58|35.06|33.66|34.98|33.58|19
1686121800000|2023-06-07 07:10:00|34.97|33.57|34.95|33.55|34.97|33.57|34.95|33.55|7
1686122100000|2023-06-07 07:15:00|34.91|33.51|34.92|33.52|34.96|33.56|34.87|33.47|75
1686122400000|2023-06-07 07:20:00|34.91|33.51|34.9|33.5|34.92|33.52|34.82|33.42|71
1686122700000|2023-06-07 07:25:00|34.89|33.49|34.88|33.48|34.9|33.5|34.85|33.45|36
1686123300000|2023-06-07 07:35:00|34.93|33.53|34.92|33.52|34.94|33.54|34.91|33.51|12
1686123600000|2023-06-07 07:40:00|34.91|33.51|34.85|33.45|34.92|33.52|34.82|33.42|30
1686123900000|2023-06-07 07:45:00|34.84|33.44|34.81|33.41|34.86|33.46|34.81|33.41|32
1686124200000|2023-06-07 07:50:00|34.8|33.4|34.81|33.41|34.81|33.41|34.79|33.39|10
1686124500000|2023-06-07 07:55:00|34.8|33.4|34.8|33.4|34.81|33.41|34.79|33.39|19
1686124800000|2023-06-07 08:00:00|34.81|33.41|34.8|33.4|34.82|33.42|34.75|33.35|33
1686125100000|2023-06-07 08:05:00|34.81|33.41|34.82|33.42|34.84|33.44|34.81|33.41|14
1686125400000|2023-06-07 08:10:00|34.81|33.41|34.82|33.42|34.84|33.44|34.79|33.39|12
1686125700000|2023-06-07 08:15:00|34.84|33.44|34.85|33.45|34.86|33.46|34.82|33.42|14
1686126000000|2023-06-07 08:20:00|34.83|33.43|34.77|33.37|34.83|33.43|34.75|33.35|39
1686126300000|2023-06-07 08:25:00|34.76|33.36|34.81|33.41|34.81|33.41|34.75|33.35|30
1686126600000|2023-06-07 08:30:00|34.82|33.42|34.82|33.42|34.83|33.43|34.81|33.41|7
1686126900000|2023-06-07 08:35:00|34.85|33.45|34.86|33.46|34.87|33.47|34.85|33.45|4
1686127200000|2023-06-07 08:40:00|34.87|33.47|34.86|33.46|34.87|33.47|34.86|33.46|2
1686127500000|2023-06-07 08:45:00|34.87|33.47|34.88|33.48|34.89|33.49|34.85|33.45|20
1686127800000|2023-06-07 08:50:00|34.87|33.47|34.83|33.43|34.88|33.48|34.82|33.42|17
1686128100000|2023-06-07 08:55:00|34.84|33.44|34.94|33.54|34.94|33.54|34.83|33.43|21
1686128400000|2023-06-07 09:00:00|34.93|33.53|34.91|33.51|34.94|33.54|34.88|33.48|15
1686128700000|2023-06-07 09:05:00|34.9|33.5|34.91|33.51|34.91|33.51|34.85|33.45|14
1686129000000|2023-06-07 09:10:00|34.9|33.5|34.89|33.49|34.91|33.51|34.87|33.47|10
1686129300000|2023-06-07 09:15:00|34.91|33.51|34.88|33.48|34.94|33.54|34.87|33.47|34
1686129600000|2023-06-07 09:20:00|34.87|33.47|34.84|33.44|34.87|33.47|34.83|33.43|14
1686129900000|2023-06-07 09:25:00|34.83|33.43|34.85|33.45|34.85|33.45|34.81|33.41|21
1686130200000|2023-06-07 09:30:00|34.86|33.46|34.82|33.42|34.88|33.48|34.81|33.41|23
1686130500000|2023-06-07 09:35:00|34.81|33.41|34.77|33.37|34.81|33.41|34.75|33.35|25
1686130800000|2023-06-07 09:40:00|34.78|33.38|34.88|33.48|34.88|33.48|34.78|33.38|45
1686131100000|2023-06-07 09:45:00|34.87|33.47|34.75|33.35|34.9|33.5|34.75|33.35|61
1686131400000|2023-06-07 09:50:00|34.76|33.36|34.7|33.3|34.76|33.36|34.7|33.3|37
1686131700000|2023-06-07 09:55:00|34.69|33.29|34.44|33.04|34.7|33.3|34.37|32.97|226
1686132000000|2023-06-07 10:00:00|34.43|33.03|34.31|32.91|34.44|33.04|34.15|32.75|218
1686132300000|2023-06-07 10:05:00|34.32|32.92|34.52|33.12|34.55|33.15|34.31|32.91|137
1686132600000|2023-06-07 10:10:00|34.53|33.13|34.52|33.12|34.55|33.15|34.5|33.1|99
1686132900000|2023-06-07 10:15:00|34.53|33.13|34.52|33.12|34.55|33.15|34.47|33.07|76
1686133200000|2023-06-07 10:20:00|34.53|33.13|34.5|33.1|34.55|33.15|34.49|33.09|40
1686133500000|2023-06-07 10:25:00|34.49|33.09|34.55|33.15|34.55|33.15|34.49|33.09|21
1686133800000|2023-06-07 10:30:00|34.54|33.14|34.41|33.01|34.58|33.18|34.37|32.97|62
1686134100000|2023-06-07 10:35:00|34.4|33|34.35|32.95|34.41|33.01|34.28|32.88|57
1686134400000|2023-06-07 10:40:00|34.34|32.94|34.43|33.03|34.45|33.05|34.32|32.92|38
1686134700000|2023-06-07 10:45:00|34.44|33.04|34.4|33|34.46|33.06|34.39|32.99|54
1686135000000|2023-06-07 10:50:00|34.39|32.99|34.43|33.03|34.44|33.04|34.32|32.92|52
1686135300000|2023-06-07 10:55:00|34.44|33.04|34.46|33.06|34.47|33.07|34.41|33.01|33
1686135600000|2023-06-07 11:00:00|34.45|33.05|34.48|33.08|34.48|33.08|34.45|33.05|6
1686135900000|2023-06-07 11:05:00|34.47|33.07|34.49|33.09|34.49|33.09|34.45|33.05|21
1686136200000|2023-06-07 11:10:00|34.5|33.1|34.57|33.17|34.58|33.18|34.48|33.08|62
1686136500000|2023-06-07 11:15:00|34.58|33.18|34.55|33.15|34.58|33.18|34.53|33.13|60
1686136800000|2023-06-07 11:20:00|34.54|33.14|34.62|33.22|34.68|33.28|34.49|33.09|71
1686137100000|2023-06-07 11:25:00|34.61|33.21|34.52|33.12|34.61|33.21|34.51|33.11|50
1686137400000|2023-06-07 11:30:00|34.53|33.13|34.71|33.31|34.73|33.33|34.52|33.12|115
1686137700000|2023-06-07 11:35:00|34.7|33.3|34.63|33.23|34.7|33.3|34.61|33.21|53
1686138000000|2023-06-07 11:40:00|34.64|33.24|34.7|33.3|34.73|33.33|34.6|33.2|48
1686138300000|2023-06-07 11:45:00|34.69|33.29|34.63|33.23|34.7|33.3|34.61|33.21|31
1686138600000|2023-06-07 11:50:00|34.62|33.22|34.61|33.21|34.63|33.23|34.6|33.2|32
1686138900000|2023-06-07 11:55:00|34.6|33.2|34.47|33.07|34.63|33.23|34.44|33.04|63
1686139200000|2023-06-07 12:00:00|34.46|33.06|34.45|33.05|34.47|33.07|34.44|33.04|50
1686139500000|2023-06-07 12:05:00|34.44|33.04|34.44|33.04|34.46|33.06|34.33|32.93|82
1686139800000|2023-06-07 12:10:00|34.45|33.05|34.51|33.11|34.51|33.11|34.43|33.03|28
1686140100000|2023-06-07 12:15:00|34.5|33.1|34.53|33.13|34.54|33.14|34.46|33.06|55
1686140400000|2023-06-07 12:20:00|34.52|33.12|34.5|33.1|34.53|33.13|34.48|33.08|29
1686140700000|2023-06-07 12:25:00|34.49|33.09|34.51|33.11|34.52|33.12|34.48|33.08|21
1686141000000|2023-06-07 12:30:00|34.5|33.1|34.51|33.11|34.52|33.12|34.47|33.07|36
1686141300000|2023-06-07 12:35:00|34.5|33.1|34.5|33.1|34.51|33.11|34.49|33.09|15
1686141600000|2023-06-07 12:40:00|34.51|33.11|34.56|33.16|34.57|33.17|34.51|33.11|14
1686141900000|2023-06-07 12:45:00|34.55|33.15|34.45|33.05|34.55|33.15|34.45|33.05|37
1686142200000|2023-06-07 12:50:00|34.46|33.06|34.44|33.04|34.48|33.08|34.42|33.02|21
1686142500000|2023-06-07 12:55:00|34.43|33.03|34.43|33.03|34.46|33.06|34.41|33.01|21
1686142800000|2023-06-07 13:00:00|34.42|33.02|34.42|33.02|34.44|33.04|34.4|33|21
1686143100000|2023-06-07 13:05:00|34.41|33.01|34.25|32.85|34.41|33.01|34.25|32.85|35
1686143400000|2023-06-07 13:10:00|34.24|32.84|34.31|32.91|34.35|32.95|34.24|32.84|30
1686143700000|2023-06-07 13:15:00|34.3|32.9|34.32|32.92|34.32|32.92|34.24|32.84|28
1686144000000|2023-06-07 13:20:00|34.31|32.91|34.31|32.91|34.34|32.94|34.29|32.89|36
1686144300000|2023-06-07 13:25:00|34.3|32.9|34.23|32.83|34.3|32.9|34.22|32.82|24
1686144600000|2023-06-07 13:30:00|34.22|32.82|34.3|32.9|34.33|32.93|34.16|32.76|80
1686144900000|2023-06-07 13:35:00|34.29|32.89|34.27|32.87|34.32|32.92|34.25|32.85|51
1686145200000|2023-06-07 13:40:00|34.26|32.86|34.17|32.77|34.27|32.87|34.12|32.72|98
1686145500000|2023-06-07 13:45:00|34.16|32.76|33.98|32.58|34.16|32.76|33.98|32.58|32
1686145800000|2023-06-07 13:50:00|34.21|32.81|34.25|32.85|34.28|32.88|34.2|32.8|61
1686146100000|2023-06-07 13:55:00|34.26|32.86|34.3|32.9|34.34|32.94|34.25|32.85|108
1686146400000|2023-06-07 14:00:00|34.29|32.89|34.12|32.72|34.29|32.89|34.12|32.72|86
1686146700000|2023-06-07 14:05:00|34.13|32.73|34.04|32.64|34.17|32.77|34.03|32.63|59
1686147000000|2023-06-07 14:10:00|34.03|32.63|33.94|32.54|34.06|32.66|33.94|32.54|57
1686147300000|2023-06-07 14:15:00|33.93|32.53|33.95|32.55|33.98|32.58|33.86|32.46|108
1686147600000|2023-06-07 14:20:00|33.94|32.54|33.71|32.31|33.95|32.55|33.71|32.31|97
1686147900000|2023-06-07 14:25:00|33.7|32.3|33.82|32.42|33.91|32.51|33.68|32.28|125
1686148200000|2023-06-07 14:30:00|33.81|32.41|33.55|32.15|33.81|32.41|33.53|32.13|212
1686148500000|2023-06-07 14:35:00|33.54|32.14|33.41|32.01|33.61|32.21|33.28|31.88|238
1686148800000|2023-06-07 14:40:00|33.4|32|33.55|32.15|33.55|32.15|33.38|31.98|151
1686149100000|2023-06-07 14:45:00|33.54|32.14|33.41|32.01|33.55|32.15|33.4|32|134
1686149400000|2023-06-07 14:50:00|33.4|32|33.46|32.06|33.52|32.12|33.37|31.97|146
1686149700000|2023-06-07 14:55:00|33.47|32.07|33.53|32.13|33.54|32.14|33.41|32.01|124
1686150000000|2023-06-07 15:00:00|33.52|32.12|33.47|32.07|33.52|32.12|33.35|31.95|128
1686150300000|2023-06-07 15:05:00|33.48|32.08|33.72|32.32|33.75|32.35|33.45|32.05|117
1686150600000|2023-06-07 15:10:00|33.71|32.31|33.68|32.28|33.73|32.33|33.64|32.24|92
1686150900000|2023-06-07 15:15:00|33.67|32.27|33.66|32.26|33.68|32.28|33.59|32.19|90
1686151200000|2023-06-07 15:20:00|33.67|32.27|33.58|32.18|33.68|32.28|33.57|32.17|80
1686151500000|2023-06-07 15:25:00|33.57|32.17|33.59|32.19|33.61|32.21|33.54|32.14|54
1686151800000|2023-06-07 15:30:00|33.6|32.2|33.75|32.35|33.77|32.37|33.58|32.18|72
1686152100000|2023-06-07 15:35:00|33.74|32.34|33.56|32.16|33.74|32.34|33.55|32.15|92
1686152400000|2023-06-07 15:40:00|33.55|32.15|33.35|31.95|33.56|32.16|33.33|31.93|117
1686152700000|2023-06-07 15:45:00|33.36|31.96|33.41|32.01|33.44|32.04|33.33|31.93|111
1686153000000|2023-06-07 15:50:00|33.4|32|33.29|31.89|33.4|32|33.27|31.87|129
1686153300000|2023-06-07 15:55:00|33.21|31.81|33.24|31.84|33.26|31.86|33.18|31.78|48
1686153600000|2023-06-07 16:00:00|33.23|31.83|33.31|31.91|33.32|31.92|33.13|31.73|108
1686153900000|2023-06-07 16:05:00|33.32|31.92|33.3|31.9|33.32|31.92|33.22|31.82|85
1686154200000|2023-06-07 16:10:00|33.29|31.89|33.15|31.75|33.29|31.89|33.11|31.71|83
1686154500000|2023-06-07 16:15:00|33.14|31.74|33.22|31.82|33.27|31.87|33.13|31.73|84
1686154800000|2023-06-07 16:20:00|33.21|31.81|33.19|31.79|33.24|31.84|33.15|31.75|48
1686155100000|2023-06-07 16:25:00|33.18|31.78|33.02|31.62|33.18|31.78|32.94|31.54|81
1686155400000|2023-06-07 16:30:00|33.03|31.63|33.14|31.74|33.17|31.77|32.95|31.55|112
1686155700000|2023-06-07 16:35:00|33.15|31.75|33.03|31.63|33.17|31.77|32.98|31.58|70
1686156000000|2023-06-07 16:40:00|33.04|31.64|32.93|31.53|33.05|31.65|32.92|31.52|73
1686156300000|2023-06-07 16:45:00|32.94|31.54|32.91|31.51|33.04|31.64|32.91|31.51|78
1686156600000|2023-06-07 16:50:00|32.9|31.5|32.83|31.43|32.91|31.51|32.82|31.42|57
1686156900000|2023-06-07 16:55:00|32.84|31.44|32.83|31.43|32.88|31.48|32.83|31.43|41
1686157200000|2023-06-07 17:00:00|32.81|31.41|32.62|31.22|32.83|31.43|32.6|31.2|60
1686157500000|2023-06-07 17:05:00|32.61|31.21|32.84|31.44|32.84|31.44|32.49|31.09|131
1686157800000|2023-06-07 17:10:00|32.83|31.43|32.78|31.38|32.85|31.45|32.75|31.35|53
1686158100000|2023-06-07 17:15:00|32.79|31.39|32.88|31.48|32.89|31.49|32.79|31.39|34
1686158400000|2023-06-07 17:20:00|32.81|31.41|32.75|31.35|32.81|31.41|32.74|31.34|33
1686158700000|2023-06-07 17:25:00|32.74|31.34|32.78|31.38|32.8|31.4|32.71|31.31|50
1686159000000|2023-06-07 17:30:00|32.77|31.37|32.94|31.54|32.95|31.55|32.75|31.35|60
1686159300000|2023-06-07 17:35:00|32.93|31.53|32.9|31.5|32.94|31.54|32.88|31.48|50
1686159600000|2023-06-07 17:40:00|32.89|31.49|32.93|31.53|32.93|31.53|32.85|31.45|42
1686159900000|2023-06-07 17:45:00|32.92|31.52|32.86|31.46|32.96|31.56|32.85|31.45|44
1686160200000|2023-06-07 17:50:00|32.85|31.45|32.83|31.43|32.88|31.48|32.79|31.39|43
1686160500000|2023-06-07 17:55:00|32.84|31.44|32.91|31.51|32.92|31.52|32.82|31.42|36
1686160800000|2023-06-07 18:00:00|32.92|31.52|32.93|31.53|32.95|31.55|32.86|31.46|28
1686161100000|2023-06-07 18:05:00|32.94|31.54|33.19|31.79|33.2|31.8|32.94|31.54|59
1686161400000|2023-06-07 18:10:00|33.18|31.78|33.31|31.91|33.31|31.91|33.12|31.72|52
1686161700000|2023-06-07 18:15:00|33.3|31.9|33.33|31.93|33.34|31.94|33.23|31.83|66
1686162000000|2023-06-07 18:20:00|33.35|31.95|33.46|32.06|33.46|32.06|33.32|31.92|75
1686162300000|2023-06-07 18:25:00|33.45|32.05|33.42|32.02|33.46|32.06|33.4|32|53
1686162600000|2023-06-07 18:30:00|33.41|32.01|33.51|32.11|33.52|32.12|33.41|32.01|51
1686162900000|2023-06-07 18:35:00|33.52|32.12|33.4|32|33.52|32.12|33.4|32|39
1686163200000|2023-06-07 18:40:00|33.41|32.01|33.3|31.9|33.44|32.04|33.3|31.9|41
1686163500000|2023-06-07 18:45:00|33.31|31.91|33.2|31.8|33.32|31.92|33.19|31.79|63
1686163800000|2023-06-07 18:50:00|33.19|31.79|33.29|31.89|33.31|31.91|33.19|31.79|30
1686164100000|2023-06-07 18:55:00|33.3|31.9|33.29|31.89|33.3|31.9|33.22|31.82|29
1686164400000|2023-06-07 19:00:00|33.3|31.9|33.23|31.83|33.32|31.92|33.2|31.8|42
1686164700000|2023-06-07 19:05:00|33.24|31.84|33.25|31.85|33.25|31.85|33.23|31.83|6
1686165000000|2023-06-07 19:10:00|33.19|31.79|33.23|31.83|33.27|31.87|33.19|31.79|73
1686165300000|2023-06-07 19:15:00|33.24|31.84|33.15|31.75|33.29|31.89|33.15|31.75|80
1686165600000|2023-06-07 19:20:00|33.14|31.74|33.18|31.78|33.21|31.81|33.13|31.73|75
1686165900000|2023-06-07 19:25:00|33.17|31.77|33.16|31.76|33.19|31.79|33.13|31.73|103
1686166200000|2023-06-07 19:30:00|33.17|31.77|33.08|31.68|33.2|31.8|33.07|31.67|201
1686166500000|2023-06-07 19:35:00|33.09|31.69|33.02|31.62|33.1|31.7|33.01|31.61|133
1686166800000|2023-06-07 19:40:00|33.03|31.63|33.14|31.74|33.14|31.74|33.02|31.62|49
1686167100000|2023-06-07 19:45:00|33.13|31.73|33.08|31.68|33.15|31.75|33.03|31.63|128
1686167400000|2023-06-07 19:50:00|33.09|31.69|33.04|31.64|33.12|31.72|33.04|31.64|138
1686167700000|2023-06-07 19:55:00|33.03|31.63|33.03|31.63|33.05|31.65|33.01|31.61|104
1686168000000|2023-06-07 20:00:00|33.02|31.62|32.89|31.49|33.06|31.66|32.88|31.48|148
1686168300000|2023-06-07 20:05:00|32.9|31.5|32.97|31.57|32.99|31.59|32.88|31.48|106
1686168600000|2023-06-07 20:10:00|32.96|31.56|32.92|31.52|32.98|31.58|32.9|31.5|135
1686168900000|2023-06-07 20:15:00|32.93|31.53|32.96|31.56|32.99|31.59|32.92|31.52|141
1686169200000|2023-06-07 20:20:00|32.97|31.57|32.92|31.52|33.02|31.62|32.9|31.5|140
1686169500000|2023-06-07 20:25:00|32.93|31.53|32.9|31.5|32.94|31.54|32.88|31.48|175
1686169800000|2023-06-07 20:30:00|32.91|31.51|33.03|31.63|33.03|31.63|32.91|31.51|165
1686170100000|2023-06-07 20:35:00|33.02|31.62|33.04|31.64|33.07|31.67|33.02|31.62|133
1686170400000|2023-06-07 20:40:00|33.03|31.63|33.02|31.62|33.04|31.64|32.97|31.57|151
1686170700000|2023-06-07 20:45:00|33.03|31.63|33|31.6|33.04|31.64|32.99|31.59|78
1686171000000|2023-06-07 20:50:00|33.02|31.62|33.05|31.65|33.06|31.66|33.01|31.61|82
1686171300000|2023-06-07 20:55:00|33.04|31.64|33.01|31.61|33.05|31.65|33|31.6|83
1686171600000|2023-06-07 21:00:00|33.02|31.62|33.04|31.64|33.05|31.65|33.01|31.61|21
1686171900000|2023-06-07 21:05:00|33.03|31.63|32.89|31.49|33.03|31.63|32.84|31.44|69
1686172200000|2023-06-07 21:10:00|32.88|31.48|33.05|31.65|33.07|31.67|32.88|31.48|84
1686172500000|2023-06-07 21:15:00|33.06|31.66|33.07|31.67|33.08|31.68|33.03|31.63|28
1686172800000|2023-06-07 21:20:00|33.08|31.68|33.07|31.67|33.1|31.7|33.07|31.67|28
1686173100000|2023-06-07 21:25:00|33.06|31.66|33.08|31.68|33.09|31.69|33.05|31.65|13
1686173400000|2023-06-07 21:30:00|33.09|31.69|33.04|31.64|33.09|31.69|33.04|31.64|24
1686173700000|2023-06-07 21:35:00|33.03|31.63|32.9|31.5|33.04|31.64|32.9|31.5|45
1686174000000|2023-06-07 21:40:00|32.89|31.49|32.87|31.47|32.91|31.51|32.84|31.44|37
1686174300000|2023-06-07 21:45:00|32.88|31.48|32.86|31.46|32.89|31.49|32.85|31.45|17
1686174600000|2023-06-07 21:50:00|32.87|31.47|32.76|31.36|32.87|31.47|32.76|31.36|36
1686174900000|2023-06-07 21:55:00|32.77|31.37|32.66|31.26|32.79|31.39|32.65|31.25|71
1686175200000|2023-06-07 22:00:00|32.65|31.25|32.74|31.34|32.74|31.34|32.65|31.25|72
1686175500000|2023-06-07 22:05:00|32.75|31.35|32.9|31.5|32.91|31.51|32.73|31.33|88
1686175800000|2023-06-07 22:10:00|32.89|31.49|32.98|31.58|33|31.6|32.88|31.48|112
1686176100000|2023-06-07 22:15:00|32.99|31.59|33.08|31.68|33.08|31.68|32.97|31.57|136
1686176400000|2023-06-07 22:20:00|33.09|31.69|32.98|31.58|33.09|31.69|32.97|31.57|98
1686176700000|2023-06-07 22:25:00|32.97|31.57|32.89|31.49|32.97|31.57|32.86|31.46|57
1686177000000|2023-06-07 22:30:00|32.88|31.48|32.81|31.41|32.89|31.49|32.8|31.4|99
1686177300000|2023-06-07 22:35:00|32.82|31.42|32.82|31.42|32.84|31.44|32.73|31.33|157
1686177600000|2023-06-07 22:40:00|32.83|31.43|32.84|31.44|32.87|31.47|32.75|31.35|122
1686177900000|2023-06-07 22:45:00|32.83|31.43|32.88|31.48|32.89|31.49|32.83|31.43|152
1686178200000|2023-06-07 22:50:00|32.89|31.49|32.89|31.49|32.9|31.5|32.86|31.46|86
1686178500000|2023-06-07 22:55:00|32.88|31.48|32.92|31.52|32.93|31.53|32.87|31.47|77
1686178800000|2023-06-07 23:00:00|32.93|31.53|32.97|31.57|32.99|31.59|32.92|31.52|95
1686179100000|2023-06-07 23:05:00|32.98|31.58|32.87|31.47|32.98|31.58|32.84|31.44|123
1686179400000|2023-06-07 23:10:00|32.86|31.46|32.83|31.43|32.86|31.46|32.79|31.39|70
1686179700000|2023-06-07 23:15:00|32.84|31.44|32.95|31.55|32.96|31.56|32.83|31.43|88
1686180000000|2023-06-07 23:20:00|32.96|31.56|32.92|31.52|32.96|31.56|32.91|31.51|33
1686180300000|2023-06-07 23:25:00|32.91|31.51|32.92|31.52|32.93|31.53|32.88|31.48|68
1686180600000|2023-06-07 23:30:00|32.91|31.51|32.85|31.45|32.97|31.57|32.84|31.44|96
1686180900000|2023-06-07 23:35:00|32.84|31.44|32.85|31.45|32.89|31.49|32.82|31.42|58
1686181200000|2023-06-07 23:40:00|32.84|31.44|32.84|31.44|32.85|31.45|32.82|31.42|29
1686181500000|2023-06-07 23:45:00|32.85|31.45|32.88|31.48|32.9|31.5|32.84|31.44|55
1686181800000|2023-06-07 23:50:00|32.89|31.49|32.95|31.55|32.96|31.56|32.89|31.49|26
1686182100000|2023-06-07 23:55:00|32.96|31.56|32.93|31.53|32.96|31.56|32.9|31.5|40
1686182400000|2023-06-08 00:00:00|32.92|31.52|32.89|31.49|32.93|31.53|32.84|31.44|111
1686182700000|2023-06-08 00:05:00|32.88|31.48|32.81|31.41|32.92|31.52|32.8|31.4|161
1686183000000|2023-06-08 00:10:00|32.8|31.4|32.78|31.38|32.88|31.48|32.78|31.38|114
1686183300000|2023-06-08 00:15:00|32.77|31.37|32.79|31.39|32.83|31.43|32.73|31.33|164
1686183600000|2023-06-08 00:20:00|32.8|31.4|32.77|31.37|32.83|31.43|32.74|31.34|115
1686183900000|2023-06-08 00:25:00|32.76|31.36|32.78|31.38|32.8|31.4|32.75|31.35|34
1686184200000|2023-06-08 00:30:00|32.79|31.39|32.79|31.39|32.82|31.42|32.74|31.34|75
1686184500000|2023-06-08 00:35:00|32.78|31.38|32.91|31.51|32.95|31.55|32.78|31.38|86
1686184800000|2023-06-08 00:40:00|32.9|31.5|32.87|31.47|32.9|31.5|32.85|31.45|92
1686185100000|2023-06-08 00:45:00|32.88|31.48|32.85|31.45|32.88|31.48|32.84|31.44|64
1686185400000|2023-06-08 00:50:00|32.86|31.46|32.9|31.5|32.93|31.53|32.86|31.46|69
1686185700000|2023-06-08 00:55:00|32.91|31.51|32.85|31.45|32.91|31.51|32.84|31.44|88
1686186000000|2023-06-08 01:00:00|32.84|31.44|32.9|31.5|32.9|31.5|32.84|31.44|31
1686186300000|2023-06-08 01:05:00|32.91|31.51|32.97|31.57|32.97|31.57|32.91|31.51|75
1686186600000|2023-06-08 01:10:00|32.98|31.58|33.03|31.63|33.03|31.63|32.97|31.57|94
1686186900000|2023-06-08 01:15:00|33.04|31.64|33.03|31.63|33.08|31.68|33.01|31.61|43
1686187200000|2023-06-08 01:20:00|33.02|31.62|33.04|31.64|33.04|31.64|33.02|31.62|17
1686187500000|2023-06-08 01:25:00|33.03|31.63|33.02|31.62|33.04|31.64|33|31.6|57
1686187800000|2023-06-08 01:30:00|33.03|31.63|33.05|31.65|33.05|31.65|32.97|31.57|84
1686188100000|2023-06-08 01:35:00|33.04|31.64|33.06|31.66|33.11|31.71|33.04|31.64|85
1686188400000|2023-06-08 01:40:00|33.07|31.67|33.08|31.68|33.09|31.69|33.07|31.67|36
1686188700000|2023-06-08 01:45:00|33.09|31.69|33.03|31.63|33.1|31.7|33.02|31.62|43
1686189000000|2023-06-08 01:50:00|33.02|31.62|33.02|31.62|33.04|31.64|33.01|31.61|71
1686189300000|2023-06-08 01:55:00|33.01|31.61|33.01|31.61|33.04|31.64|33|31.6|69
1686189600000|2023-06-08 02:00:00|33.02|31.62|32.94|31.54|33.03|31.63|32.94|31.54|111
1686189900000|2023-06-08 02:05:00|32.95|31.55|32.87|31.47|32.95|31.55|32.87|31.47|71
1686190200000|2023-06-08 02:10:00|32.86|31.46|32.85|31.45|32.88|31.48|32.82|31.42|59
1686190500000|2023-06-08 02:15:00|32.84|31.44|32.86|31.46|32.88|31.48|32.83|31.43|45
1686190800000|2023-06-08 02:20:00|32.87|31.47|32.98|31.58|33.01|31.61|32.87|31.47|44
1686191100000|2023-06-08 02:25:00|32.97|31.57|33.16|31.76|33.21|31.81|32.93|31.53|141
1686191400000|2023-06-08 02:30:00|33.17|31.77|33.15|31.75|33.17|31.77|33.07|31.67|113
1686191700000|2023-06-08 02:35:00|33.16|31.76|33.19|31.79|33.2|31.8|33.11|31.71|135
1686192000000|2023-06-08 02:40:00|33.2|31.8|33.18|31.78|33.22|31.82|33.15|31.75|94
1686192300000|2023-06-08 02:45:00|33.17|31.77|33.23|31.83|33.23|31.83|33.14|31.74|103
1686192600000|2023-06-08 02:50:00|33.22|31.82|33.33|31.93|33.33|31.93|33.22|31.82|140
1686192900000|2023-06-08 02:55:00|33.32|31.92|33.23|31.83|33.33|31.93|33.22|31.82|105
1686193200000|2023-06-08 03:00:00|33.22|31.82|33.21|31.81|33.25|31.85|33.19|31.79|146
1686193500000|2023-06-08 03:05:00|33.22|31.82|33.21|31.81|33.24|31.84|33.18|31.78|104
1686193800000|2023-06-08 03:10:00|33.22|31.82|33.17|31.77|33.22|31.82|33.04|31.64|121
1686194100000|2023-06-08 03:15:00|33.16|31.76|33.17|31.77|33.2|31.8|33.15|31.75|36
1686194400000|2023-06-08 03:20:00|33.16|31.76|33.01|31.61|33.18|31.78|33.01|31.61|91
1686194700000|2023-06-08 03:25:00|33.02|31.62|32.83|31.43|33.03|31.63|32.82|31.42|155
1686195000000|2023-06-08 03:30:00|32.82|31.42|32.84|31.44|32.91|31.51|32.78|31.38|208
1686195300000|2023-06-08 03:35:00|32.85|31.45|32.83|31.43|32.86|31.46|32.78|31.38|118
1686195600000|2023-06-08 03:40:00|32.82|31.42|32.96|31.56|32.96|31.56|32.81|31.41|81
1686195900000|2023-06-08 03:45:00|32.97|31.57|32.92|31.52|32.97|31.57|32.86|31.46|94
1686196200000|2023-06-08 03:50:00|32.91|31.51|32.94|31.54|32.94|31.54|32.89|31.49|20
1686196500000|2023-06-08 03:55:00|32.95|31.55|32.89|31.49|32.95|31.55|32.88|31.48|47
1686196800000|2023-06-08 04:00:00|32.9|31.5|32.87|31.47|32.9|31.5|32.85|31.45|120
1686197100000|2023-06-08 04:05:00|32.86|31.46|32.89|31.49|32.93|31.53|32.86|31.46|98
1686197400000|2023-06-08 04:10:00|32.9|31.5|32.95|31.55|32.95|31.55|32.89|31.49|42
1686197700000|2023-06-08 04:15:00|32.96|31.56|32.91|31.51|32.96|31.56|32.88|31.48|34
1686198000000|2023-06-08 04:20:00|32.9|31.5|32.87|31.47|32.9|31.5|32.85|31.45|85
1686198300000|2023-06-08 04:25:00|32.86|31.46|32.92|31.52|32.92|31.52|32.86|31.46|83
1686198600000|2023-06-08 04:30:00|32.93|31.53|33|31.6|33|31.6|32.93|31.53|100
1686198900000|2023-06-08 04:35:00|32.99|31.59|32.97|31.57|32.99|31.59|32.95|31.55|41
1686199200000|2023-06-08 04:40:00|32.96|31.56|32.98|31.58|32.99|31.59|32.96|31.56|25
1686199500000|2023-06-08 04:45:00|32.97|31.57|33.01|31.61|33.01|31.61|32.97|31.57|31
1686199800000|2023-06-08 04:50:00|33|31.6|33.08|31.68|33.09|31.69|32.99|31.59|72
1686200100000|2023-06-08 04:55:00|33.09|31.69|33.12|31.72|33.13|31.73|33.06|31.66|54
1686200400000|2023-06-08 05:00:00|33.11|31.71|33.17|31.77|33.17|31.77|33.11|31.71|35
1686200700000|2023-06-08 05:05:00|33.16|31.76|33.08|31.68|33.17|31.77|33.07|31.67|61
1686201000000|2023-06-08 05:10:00|33.07|31.67|33.15|31.75|33.15|31.75|33.07|31.67|33
1686201300000|2023-06-08 05:15:00|33.14|31.74|33.1|31.7|33.15|31.75|33.1|31.7|29
1686201600000|2023-06-08 05:20:00|33.09|31.69|33.11|31.71|33.11|31.71|33.07|31.67|39
1686201900000|2023-06-08 05:25:00|33.1|31.7|33.13|31.73|33.16|31.76|33.09|31.69|30
1686202200000|2023-06-08 05:30:00|33.12|31.72|33.09|31.69|33.14|31.74|33.08|31.68|46
1686202500000|2023-06-08 05:35:00|33.1|31.7|33.01|31.61|33.1|31.7|33.01|31.61|54
1686202800000|2023-06-08 05:40:00|33.02|31.62|32.99|31.59|33.02|31.62|32.98|31.58|56
1686203100000|2023-06-08 05:45:00|33|31.6|33.04|31.64|33.06|31.66|33|31.6|23
1686203400000|2023-06-08 05:50:00|33.05|31.65|33.06|31.66|33.08|31.68|33.04|31.64|30
1686203700000|2023-06-08 05:55:00|33.07|31.67|33.14|31.74|33.16|31.76|33.06|31.66|42
1686204000000|2023-06-08 06:00:00|33.15|31.75|33.17|31.77|33.17|31.77|33.12|31.72|35
1686204300000|2023-06-08 06:05:00|33.18|31.78|33.05|31.65|33.19|31.79|33.04|31.64|52
1686204600000|2023-06-08 06:10:00|33.04|31.64|33|31.6|33.05|31.65|32.99|31.59|75
1686204900000|2023-06-08 06:15:00|32.99|31.59|33.05|31.65|33.08|31.68|32.99|31.59|85
1686205200000|2023-06-08 06:20:00|33.06|31.66|33.12|31.72|33.13|31.73|33.05|31.65|22
1686205500000|2023-06-08 06:25:00|33.14|31.74|33.14|31.74|33.19|31.79|33.12|31.72|55
1686205800000|2023-06-08 06:30:00|33.15|31.75|33.21|31.81|33.21|31.81|33.14|31.74|120
1686206100000|2023-06-08 06:35:00|33.2|31.8|33.28|31.88|33.28|31.88|33.19|31.79|77
1686206400000|2023-06-08 06:40:00|33.29|31.89|33.36|31.96|33.4|32|33.28|31.88|72
1686206700000|2023-06-08 06:45:00|33.37|31.97|33.34|31.94|33.39|31.99|33.3|31.9|58
1686207000000|2023-06-08 06:50:00|33.33|31.93|33.39|31.99|33.4|32|33.33|31.93|41
1686207300000|2023-06-08 06:55:00|33.4|32|33.4|32|33.4|32|33.38|31.98|85
1686207600000|2023-06-08 07:00:00|33.41|32.01|33.36|31.96|33.43|32.03|33.34|31.94|108
1686207900000|2023-06-08 07:05:00|33.37|31.97|33.39|31.99|33.42|32.02|33.36|31.96|59
1686208200000|2023-06-08 07:10:00|33.4|32|33.42|32.02|33.44|32.04|33.39|31.99|75
1686208500000|2023-06-08 07:15:00|33.43|32.03|33.42|32.02|33.44|32.04|33.38|31.98|100
1686208800000|2023-06-08 07:20:00|33.43|32.03|33.48|32.08|33.49|32.09|33.42|32.02|84
1686209100000|2023-06-08 07:25:00|33.47|32.07|33.52|32.12|33.54|32.14|33.45|32.05|192
1686209400000|2023-06-08 07:30:00|33.53|32.13|33.54|32.14|33.56|32.16|33.48|32.08|68
1686209700000|2023-06-08 07:35:00|33.53|32.13|33.48|32.08|33.54|32.14|33.44|32.04|65
1686210000000|2023-06-08 07:40:00|33.47|32.07|33.48|32.08|33.49|32.09|33.45|32.05|46
1686210300000|2023-06-08 07:45:00|33.49|32.09|33.42|32.02|33.5|32.1|33.41|32.01|32
1686210600000|2023-06-08 07:50:00|33.45|32.05|33.47|32.07|33.51|32.11|33.45|32.05|31
1686210900000|2023-06-08 07:55:00|33.48|32.08|33.47|32.07|33.52|32.12|33.47|32.07|80
1686211200000|2023-06-08 08:00:00|33.48|32.08|33.46|32.06|33.49|32.09|33.43|32.03|55
1686211500000|2023-06-08 08:05:00|33.45|32.05|33.38|31.98|33.45|32.05|33.36|31.96|88
1686211800000|2023-06-08 08:10:00|33.37|31.97|33.28|31.88|33.41|32.01|33.27|31.87|94
1686212100000|2023-06-08 08:15:00|33.27|31.87|33.26|31.86|33.29|31.89|33.24|31.84|113
1686212400000|2023-06-08 08:20:00|33.25|31.85|33.26|31.86|33.29|31.89|33.25|31.85|62
1686212700000|2023-06-08 08:25:00|33.27|31.87|33.28|31.88|33.28|31.88|33.25|31.85|36
1686213000000|2023-06-08 08:30:00|33.29|31.89|33.25|31.85|33.29|31.89|33.24|31.84|27
1686213300000|2023-06-08 08:35:00|33.26|31.86|33.27|31.87|33.29|31.89|33.26|31.86|60
1686213600000|2023-06-08 08:40:00|33.28|31.88|33.28|31.88|33.28|31.88|33.26|31.86|9
1686213900000|2023-06-08 08:45:00|33.27|31.87|33.26|31.86|33.28|31.88|33.25|31.85|64
1686214200000|2023-06-08 08:50:00|33.27|31.87|33.33|31.93|33.34|31.94|33.26|31.86|49
1686214500000|2023-06-08 08:55:00|33.32|31.92|33.31|31.91|33.33|31.93|33.31|31.91|70
1686214800000|2023-06-08 09:00:00|33.3|31.9|33.32|31.92|33.32|31.92|33.29|31.89|85
1686215100000|2023-06-08 09:05:00|33.33|31.93|33.29|31.89|33.34|31.94|33.28|31.88|45
1686215400000|2023-06-08 09:10:00|33.3|31.9|33.29|31.89|33.3|31.9|33.28|31.88|98
1686215700000|2023-06-08 09:15:00|33.3|31.9|33.38|31.98|33.38|31.98|33.29|31.89|47
1686216000000|2023-06-08 09:20:00|33.39|31.99|33.42|32.02|33.42|32.02|33.38|31.98|24
1686216300000|2023-06-08 09:25:00|33.43|32.03|33.42|32.02|33.45|32.05|33.42|32.02|39
1686216600000|2023-06-08 09:30:00|33.42|32.02|33.41|32.01|33.45|32.05|33.4|32|70
1686216900000|2023-06-08 09:35:00|33.4|32|33.35|31.95|33.41|32.01|33.32|31.92|64
1686217200000|2023-06-08 09:40:00|33.36|31.96|33.35|31.95|33.36|31.96|33.32|31.92|53
1686217500000|2023-06-08 09:45:00|33.34|31.94|33.36|31.96|33.39|31.99|33.34|31.94|22
1686217800000|2023-06-08 09:50:00|33.35|31.95|33.36|31.96|33.38|31.98|33.35|31.95|44
1686218100000|2023-06-08 09:55:00|33.35|31.95|33.34|31.94|33.36|31.96|33.32|31.92|32
1686218400000|2023-06-08 10:00:00|33.33|31.93|33.33|31.93|33.34|31.94|33.32|31.92|17
1686218700000|2023-06-08 10:05:00|33.34|31.94|33.34|31.94|33.38|31.98|33.33|31.93|37
1686219000000|2023-06-08 10:10:00|33.33|31.93|33.35|31.95|33.35|31.95|33.31|31.91|35
1686219300000|2023-06-08 10:15:00|33.34|31.94|33.42|32.02|33.43|32.03|33.33|31.93|59
1686219600000|2023-06-08 10:20:00|33.41|32.01|33.34|31.94|33.41|32.01|33.33|31.93|66
1686219900000|2023-06-08 10:25:00|33.33|31.93|33.35|31.95|33.38|31.98|33.33|31.93|35
1686220200000|2023-06-08 10:30:00|33.34|31.94|33.33|31.93|33.34|31.94|33.32|31.92|22
1686220500000|2023-06-08 10:35:00|33.32|31.92|33.32|31.92|33.33|31.93|33.3|31.9|17
1686220800000|2023-06-08 10:40:00|33.31|31.91|33.43|32.03|33.43|32.03|33.3|31.9|43
1686221100000|2023-06-08 10:45:00|33.41|32.01|33.35|31.95|33.41|32.01|33.35|31.95|73
1686221400000|2023-06-08 10:50:00|33.34|31.94|33.33|31.93|33.36|31.96|33.33|31.93|30
1686221700000|2023-06-08 10:55:00|33.32|31.92|33.33|31.93|33.36|31.96|33.3|31.9|42
1686222000000|2023-06-08 11:00:00|33.34|31.94|33.36|31.96|33.39|31.99|33.33|31.93|50
1686222300000|2023-06-08 11:05:00|33.35|31.95|33.41|32.01|33.42|32.02|33.35|31.95|45
1686222600000|2023-06-08 11:10:00|33.4|32|33.42|32.02|33.45|32.05|33.38|31.98|19
1686222900000|2023-06-08 11:15:00|33.41|32.01|33.36|31.96|33.42|32.02|33.35|31.95|18
1686223200000|2023-06-08 11:20:00|33.37|31.97|33.35|31.95|33.39|31.99|33.35|31.95|89
1686223500000|2023-06-08 11:25:00|33.34|31.94|33.29|31.89|33.34|31.94|33.28|31.88|26
1686223800000|2023-06-08 11:30:00|33.3|31.9|33.27|31.87|33.32|31.92|33.26|31.86|90
1686224100000|2023-06-08 11:35:00|33.26|31.86|33.33|31.93|33.35|31.95|33.26|31.86|70
1686224400000|2023-06-08 11:40:00|33.34|31.94|33.37|31.97|33.37|31.97|33.33|31.93|36
1686224700000|2023-06-08 11:45:00|33.38|31.98|33.38|31.98|33.39|31.99|33.36|31.96|139
1686225000000|2023-06-08 11:50:00|33.37|31.97|33.42|32.02|33.42|32.02|33.37|31.97|70
1686225300000|2023-06-08 11:55:00|33.41|32.01|33.39|31.99|33.41|32.01|33.38|31.98|41
1686225600000|2023-06-08 12:00:00|33.38|31.98|33.4|32|33.43|32.03|33.38|31.98|71
1686225900000|2023-06-08 12:05:00|33.39|31.99|33.39|31.99|33.39|31.99|33.36|31.96|55
1686226200000|2023-06-08 12:10:00|33.4|32|33.37|31.97|33.41|32.01|33.34|31.94|58
1686226500000|2023-06-08 12:15:00|33.36|31.96|33.38|31.98|33.39|31.99|33.36|31.96|41
1686226800000|2023-06-08 12:20:00|33.37|31.97|33.39|31.99|33.43|32.03|33.37|31.97|57
1686227100000|2023-06-08 12:25:00|33.38|31.98|33.33|31.93|33.39|31.99|33.32|31.92|50
1686227400000|2023-06-08 12:30:00|33.35|31.95|33.47|32.07|33.47|32.07|33.34|31.94|222
1686227700000|2023-06-08 12:35:00|33.48|32.08|33.54|32.14|33.63|32.23|33.48|32.08|174
1686228000000|2023-06-08 12:40:00|33.53|32.13|33.54|32.14|33.56|32.16|33.5|32.1|101
1686228300000|2023-06-08 12:45:00|33.55|32.15|33.61|32.21|33.64|32.24|33.55|32.15|103
1686228600000|2023-06-08 12:50:00|33.62|32.22|33.63|32.23|33.68|32.28|33.61|32.21|134
1686228900000|2023-06-08 12:55:00|33.62|32.22|33.57|32.17|33.63|32.23|33.56|32.16|74
1686229200000|2023-06-08 13:00:00|33.56|32.16|33.39|31.99|33.64|32.24|33.36|31.96|208
1686229500000|2023-06-08 13:05:00|33.4|32|33.43|32.03|33.49|32.09|33.37|31.97|187
1686229800000|2023-06-08 13:10:00|33.44|32.04|33.38|31.98|33.45|32.05|33.35|31.95|119
1686230100000|2023-06-08 13:15:00|33.39|31.99|33.33|31.93|33.4|32|33.31|31.91|105
1686230400000|2023-06-08 13:20:00|33.32|31.92|33.41|32.01|33.42|32.02|33.31|31.91|120
1686230700000|2023-06-08 13:25:00|33.42|32.02|33.36|31.96|33.42|32.02|33.33|31.93|73
1686231000000|2023-06-08 13:30:00|33.37|31.97|33.38|31.98|33.46|32.06|33.36|31.96|132
1686231300000|2023-06-08 13:35:00|33.37|31.97|33.46|32.06|33.48|32.08|33.32|31.92|245
1686231600000|2023-06-08 13:40:00|33.45|32.05|33.45|32.05|33.52|32.12|33.43|32.03|165
1686231900000|2023-06-08 13:45:00|33.44|32.04|33.43|32.03|33.47|32.07|33.42|32.02|62
1686232200000|2023-06-08 13:50:00|33.44|32.04|33.37|31.97|33.46|32.06|33.37|31.97|92
1686232500000|2023-06-08 13:55:00|33.38|31.98|33.42|32.02|33.42|32.02|33.33|31.93|75
1686232800000|2023-06-08 14:00:00|33.43|32.03|33.34|31.94|33.44|32.04|33.33|31.93|113
1686233100000|2023-06-08 14:05:00|33.35|31.95|33.37|31.97|33.39|31.99|33.33|31.93|122
1686233400000|2023-06-08 14:10:00|33.36|31.96|33.41|32.01|33.41|32.01|33.34|31.94|44
1686233700000|2023-06-08 14:15:00|33.42|32.02|33.38|31.98|33.42|32.02|33.35|31.95|123
1686234000000|2023-06-08 14:20:00|33.39|31.99|33.51|32.11|33.51|32.11|33.39|31.99|109
1686234300000|2023-06-08 14:25:00|33.5|32.1|33.51|32.11|33.65|32.25|33.48|32.08|228
1686234600000|2023-06-08 14:30:00|33.52|32.12|33.63|32.23|33.7|32.3|33.5|32.1|213
1686234900000|2023-06-08 14:35:00|33.64|32.24|33.63|32.23|33.72|32.32|33.6|32.2|133
1686235200000|2023-06-08 14:40:00|33.64|32.24|33.62|32.22|33.7|32.3|33.6|32.2|96
1686235500000|2023-06-08 14:45:00|33.63|32.23|33.67|32.27|33.68|32.28|33.58|32.18|91
1686235800000|2023-06-08 14:50:00|33.68|32.28|33.68|32.28|33.73|32.33|33.65|32.25|83
1686236100000|2023-06-08 14:55:00|33.67|32.27|33.73|32.33|33.79|32.39|33.67|32.27|141
1686236400000|2023-06-08 15:00:00|33.74|32.34|33.66|32.26|33.77|32.37|33.66|32.26|63
1686236700000|2023-06-08 15:05:00|33.65|32.25|33.62|32.22|33.67|32.27|33.6|32.2|88
1686237000000|2023-06-08 15:10:00|33.61|32.21|33.57|32.17|33.63|32.23|33.56|32.16|73
1686237300000|2023-06-08 15:15:00|33.56|32.16|33.55|32.15|33.59|32.19|33.54|32.14|90
1686237600000|2023-06-08 15:20:00|33.54|32.14|33.51|32.11|33.6|32.2|33.5|32.1|113
1686237900000|2023-06-08 15:25:00|33.5|32.1|33.54|32.14|33.55|32.15|33.5|32.1|150
1686238200000|2023-06-08 15:30:00|33.53|32.13|33.55|32.15|33.57|32.17|33.53|32.13|146
1686238500000|2023-06-08 15:35:00|33.56|32.16|33.57|32.17|33.59|32.19|33.54|32.14|101
1686238800000|2023-06-08 15:40:00|33.58|32.18|33.7|32.3|33.71|32.31|33.57|32.17|290
1686239100000|2023-06-08 15:45:00|33.69|32.29|33.62|32.22|33.72|32.32|33.62|32.22|246
1686239400000|2023-06-08 15:50:00|33.61|32.21|33.65|32.25|33.68|32.28|33.6|32.2|149
1686239700000|2023-06-08 15:55:00|33.66|32.26|33.59|32.19|33.66|32.26|33.58|32.18|142
1686240000000|2023-06-08 16:00:00|33.58|32.18|33.52|32.12|33.59|32.19|33.51|32.11|159
1686240300000|2023-06-08 16:05:00|33.53|32.13|33.45|32.05|33.53|32.13|33.45|32.05|47
1686240600000|2023-06-08 16:10:00|33.44|32.04|33.47|32.07|33.53|32.13|33.44|32.04|72
1686240900000|2023-06-08 16:15:00|33.46|32.06|33.45|32.05|33.5|32.1|33.44|32.04|117
1686241200000|2023-06-08 16:20:00|33.44|32.04|33.45|32.05|33.47|32.07|33.4|32|139
1686241500000|2023-06-08 16:25:00|33.44|32.04|33.41|32.01|33.44|32.04|33.39|31.99|176
1686241800000|2023-06-08 16:30:00|33.42|32.02|33.36|31.96|33.42|32.02|33.34|31.94|72
1686242100000|2023-06-08 16:35:00|33.35|31.95|33.3|31.9|33.36|31.96|33.27|31.87|147
1686242400000|2023-06-08 16:40:00|33.29|31.89|33.17|31.77|33.29|31.89|33.17|31.77|91
1686242700000|2023-06-08 16:45:00|33.16|31.76|33.03|31.63|33.21|31.81|33.02|31.62|195
1686243000000|2023-06-08 16:50:00|33.04|31.64|33.12|31.72|33.12|31.72|32.99|31.59|209
1686243300000|2023-06-08 16:55:00|33.11|31.71|33.15|31.75|33.16|31.76|33.11|31.71|122
1686243600000|2023-06-08 17:00:00|33.14|31.74|33.05|31.65|33.15|31.75|33.05|31.65|131
1686243900000|2023-06-08 17:05:00|33.06|31.66|33.07|31.67|33.1|31.7|33|31.6|156
1686244200000|2023-06-08 17:10:00|33.08|31.68|33.03|31.63|33.08|31.68|33.02|31.62|68
1686244500000|2023-06-08 17:15:00|33.02|31.62|33.01|31.61|33.07|31.67|33.01|31.61|98
1686244800000|2023-06-08 17:20:00|33.02|31.62|33|31.6|33.03|31.63|32.98|31.58|70
1686245100000|2023-06-08 17:25:00|33.01|31.61|33.01|31.61|33.06|31.66|33|31.6|110
1686245400000|2023-06-08 17:30:00|33|31.6|32.93|31.53|33.01|31.61|32.91|31.51|126
1686245700000|2023-06-08 17:35:00|32.92|31.52|32.9|31.5|32.96|31.56|32.9|31.5|55
1686246000000|2023-06-08 17:40:00|32.91|31.51|32.85|31.45|32.91|31.51|32.81|31.41|154
1686246300000|2023-06-08 17:45:00|32.84|31.44|32.81|31.41|32.87|31.47|32.8|31.4|161
1686246600000|2023-06-08 17:50:00|32.8|31.4|32.8|31.4|32.83|31.43|32.79|31.39|90
1686246900000|2023-06-08 17:55:00|32.79|31.39|32.81|31.41|32.84|31.44|32.79|31.39|116
1686247200000|2023-06-08 18:00:00|32.82|31.42|32.78|31.38|32.82|31.42|32.75|31.35|97
1686247500000|2023-06-08 18:05:00|32.79|31.39|32.75|31.35|32.79|31.39|32.72|31.32|142
1686247800000|2023-06-08 18:10:00|32.74|31.34|32.74|31.34|32.79|31.39|32.72|31.32|111
1686248100000|2023-06-08 18:15:00|32.73|31.33|32.73|31.33|32.76|31.36|32.7|31.3|70
1686248400000|2023-06-08 18:20:00|32.74|31.34|32.92|31.52|32.93|31.53|32.73|31.33|240
1686248700000|2023-06-08 18:25:00|32.91|31.51|33.03|31.63|33.03|31.63|32.91|31.51|133
1686249000000|2023-06-08 18:30:00|33.03|31.63|33.04|31.64|33.13|31.73|32.99|31.59|198
1686249300000|2023-06-08 18:35:00|33.03|31.63|33.04|31.64|33.04|31.64|32.99|31.59|169
1686249600000|2023-06-08 18:40:00|33.05|31.65|33.15|31.75|33.19|31.79|33.05|31.65|135
1686249900000|2023-06-08 18:45:00|33.14|31.74|33.06|31.66|33.15|31.75|33.04|31.64|130
1686250200000|2023-06-08 18:50:00|33.05|31.65|33.04|31.64|33.06|31.66|32.99|31.59|86
1686250500000|2023-06-08 18:55:00|33.03|31.63|33.04|31.64|33.07|31.67|33.02|31.62|59
1686250800000|2023-06-08 19:00:00|33.03|31.63|33.05|31.65|33.07|31.67|33.02|31.62|55
1686251100000|2023-06-08 19:05:00|33.06|31.66|33.07|31.67|33.09|31.69|33.06|31.66|74
1686251400000|2023-06-08 19:10:00|33.06|31.66|33.02|31.62|33.06|31.66|33.02|31.62|39
1686251700000|2023-06-08 19:15:00|33.03|31.63|33.02|31.62|33.04|31.64|33.01|31.61|32
1686252000000|2023-06-08 19:20:00|33.01|31.61|32.96|31.56|33.02|31.62|32.95|31.55|37
1686252300000|2023-06-08 19:25:00|32.95|31.55|32.92|31.52|32.95|31.55|32.9|31.5|107
1686252600000|2023-06-08 19:30:00|32.93|31.53|32.9|31.5|32.95|31.55|32.89|31.49|116
1686252900000|2023-06-08 19:35:00|32.89|31.49|32.97|31.57|32.97|31.57|32.88|31.48|96
1686253200000|2023-06-08 19:40:00|32.96|31.56|32.95|31.55|32.98|31.58|32.94|31.54|32
1686253500000|2023-06-08 19:45:00|32.94|31.54|32.91|31.51|32.94|31.54|32.89|31.49|149
1686253800000|2023-06-08 19:50:00|32.92|31.52|32.98|31.58|32.98|31.58|32.9|31.5|95
1686254100000|2023-06-08 19:55:00|32.99|31.59|33.03|31.63|33.04|31.64|32.98|31.58|117
1686254400000|2023-06-08 20:00:00|33.02|31.62|33.03|31.63|33.04|31.64|33.01|31.61|110
1686254700000|2023-06-08 20:05:00|33.04|31.64|33.03|31.63|33.05|31.65|33.02|31.62|50
1686255000000|2023-06-08 20:10:00|33.04|31.64|33.09|31.69|33.09|31.69|33.01|31.61|88
1686255300000|2023-06-08 20:15:00|33.1|31.7|33.15|31.75|33.15|31.75|33.08|31.68|153
1686255600000|2023-06-08 20:20:00|33.14|31.74|33.21|31.81|33.22|31.82|33.11|31.71|140
1686255900000|2023-06-08 20:25:00|33.22|31.82|33.2|31.8|33.22|31.82|33.19|31.79|63
1686256200000|2023-06-08 20:30:00|33.19|31.79|33.27|31.87|33.28|31.88|33.19|31.79|45
1686256500000|2023-06-08 20:35:00|33.26|31.86|33.19|31.79|33.27|31.87|33.19|31.79|74
1686256800000|2023-06-08 20:40:00|33.2|31.8|33.2|31.8|33.22|31.82|33.18|31.78|146
1686257100000|2023-06-08 20:45:00|33.19|31.79|33.2|31.8|33.2|31.8|33.17|31.77|82
1686257400000|2023-06-08 20:50:00|33.19|31.79|33.2|31.8|33.26|31.86|33.19|31.79|60
1686257700000|2023-06-08 20:55:00|33.21|31.81|33.19|31.79|33.21|31.81|33.16|31.76|81
1686258000000|2023-06-08 21:00:00|33.18|31.78|33.16|31.76|33.18|31.78|33.13|31.73|13
1686258300000|2023-06-08 21:05:00|33.17|31.77|33.14|31.74|33.17|31.77|33.12|31.72|18
1686258600000|2023-06-08 21:10:00|33.15|31.75|33.17|31.77|33.19|31.79|33.15|31.75|19
1686258900000|2023-06-08 21:15:00|33.16|31.76|33.14|31.74|33.16|31.76|33.12|31.72|19
1686259200000|2023-06-08 21:20:00|33.15|31.75|33.14|31.74|33.15|31.75|33.14|31.74|2
1686259500000|2023-06-08 21:25:00|33.15|31.75|33.17|31.77|33.18|31.78|33.15|31.75|13
1686259800000|2023-06-08 21:30:00|33.18|31.78|33.07|31.67|33.18|31.78|33.07|31.67|32
1686260100000|2023-06-08 21:35:00|33.06|31.66|33.09|31.69|33.1|31.7|33.05|31.65|20
1686260400000|2023-06-08 21:40:00|33.1|31.7|33.08|31.68|33.12|31.72|33.08|31.68|9
1686260700000|2023-06-08 21:45:00|33.07|31.67|33.05|31.65|33.07|31.67|33.05|31.65|3
1686261000000|2023-06-08 21:50:00|33.04|31.64|33.05|31.65|33.07|31.67|32.99|31.59|23
1686261300000|2023-06-08 21:55:00|33.06|31.66|33.08|31.68|33.09|31.69|33.06|31.66|5
1686261600000|2023-06-08 22:00:00|33.07|31.67|33.09|31.69|33.1|31.7|33.03|31.63|67
1686261900000|2023-06-08 22:05:00|33.1|31.7|33.12|31.72|33.12|31.72|33.09|31.69|37
1686262200000|2023-06-08 22:10:00|33.13|31.73|33.07|31.67|33.13|31.73|33.06|31.66|51
1686262500000|2023-06-08 22:15:00|33.06|31.66|33.08|31.68|33.09|31.69|33.05|31.65|56
1686262800000|2023-06-08 22:20:00|33.09|31.69|33.12|31.72|33.12|31.72|33.09|31.69|24
1686263100000|2023-06-08 22:25:00|33.11|31.71|33.13|31.73|33.15|31.75|33.11|31.71|41
1686263400000|2023-06-08 22:30:00|33.12|31.72|33.16|31.76|33.16|31.76|33.09|31.69|35
1686263700000|2023-06-08 22:35:00|33.15|31.75|33.16|31.76|33.18|31.78|33.15|31.75|40
1686264000000|2023-06-08 22:40:00|33.15|31.75|33.12|31.72|33.15|31.75|33.11|31.71|20
1686264300000|2023-06-08 22:45:00|33.11|31.71|33.02|31.62|33.11|31.71|33|31.6|39
1686264600000|2023-06-08 22:50:00|33.01|31.61|33.06|31.66|33.07|31.67|33|31.6|69
1686264900000|2023-06-08 22:55:00|33.07|31.67|33.07|31.67|33.07|31.67|33.04|31.64|33
1686265200000|2023-06-08 23:00:00|33.06|31.66|33.08|31.68|33.08|31.68|33.02|31.62|53
1686265500000|2023-06-08 23:05:00|33.07|31.67|33.03|31.63|33.1|31.7|33.03|31.63|51
1686265800000|2023-06-08 23:10:00|33.04|31.64|33.02|31.62|33.06|31.66|33.02|31.62|33
1686266100000|2023-06-08 23:15:00|33.01|31.61|33.03|31.63|33.07|31.67|33|31.6|97
1686266400000|2023-06-08 23:20:00|33.02|31.62|32.97|31.57|33.03|31.63|32.95|31.55|130
1686266700000|2023-06-08 23:25:00|32.98|31.58|33|31.6|33.01|31.61|32.97|31.57|60
1686267000000|2023-06-08 23:30:00|33|31.6|32.99|31.59|33.01|31.61|32.95|31.55|42
1686267300000|2023-06-08 23:35:00|33|31.6|32.99|31.59|33|31.6|32.95|31.55|50
1686267600000|2023-06-08 23:40:00|32.98|31.58|32.98|31.58|33.01|31.61|32.97|31.57|97
1686267900000|2023-06-08 23:45:00|32.96|31.56|33.04|31.64|33.04|31.64|32.96|31.56|73
1686268200000|2023-06-08 23:50:00|33.03|31.63|32.98|31.58|33.03|31.63|32.95|31.55|75
1686268500000|2023-06-08 23:55:00|32.99|31.59|33|31.6|33.01|31.61|32.98|31.58|88
1686268800000|2023-06-09 00:00:00|32.99|31.59|32.93|31.53|33|31.6|32.9|31.5|107
1686269100000|2023-06-09 00:05:00|32.92|31.52|32.88|31.48|32.93|31.53|32.86|31.46|65
1686269400000|2023-06-09 00:10:00|32.87|31.47|32.92|31.52|32.93|31.53|32.85|31.45|76
1686269700000|2023-06-09 00:15:00|32.91|31.51|32.84|31.44|32.91|31.51|32.8|31.4|70
1686270000000|2023-06-09 00:20:00|32.83|31.43|32.83|31.43|32.84|31.44|32.8|31.4|210
1686270300000|2023-06-09 00:25:00|32.84|31.44|32.79|31.39|32.84|31.44|32.79|31.39|26
1686270600000|2023-06-09 00:30:00|32.78|31.38|32.84|31.44|32.87|31.47|32.76|31.36|76
1686270900000|2023-06-09 00:35:00|32.85|31.45|32.91|31.51|32.93|31.53|32.85|31.45|66
1686271200000|2023-06-09 00:40:00|32.9|31.5|32.91|31.51|32.98|31.58|32.89|31.49|112
1686271500000|2023-06-09 00:45:00|32.92|31.52|32.89|31.49|32.92|31.52|32.84|31.44|52
1686271800000|2023-06-09 00:50:00|32.88|31.48|32.85|31.45|32.89|31.49|32.82|31.42|100
1686272100000|2023-06-09 00:55:00|32.84|31.44|32.83|31.43|32.86|31.46|32.81|31.41|88
1686272400000|2023-06-09 01:00:00|32.82|31.42|32.79|31.39|32.83|31.43|32.78|31.38|110
1686272700000|2023-06-09 01:05:00|32.8|31.4|32.8|31.4|32.82|31.42|32.79|31.39|73
1686273000000|2023-06-09 01:10:00|32.81|31.41|32.79|31.39|32.81|31.41|32.78|31.38|41
1686273300000|2023-06-09 01:15:00|32.78|31.38|32.84|31.44|32.85|31.45|32.77|31.37|55
1686273600000|2023-06-09 01:20:00|32.86|31.46|32.87|31.47|32.87|31.47|32.83|31.43|105
1686273900000|2023-06-09 01:25:00|32.86|31.46|32.87|31.47|32.89|31.49|32.86|31.46|78
1686274200000|2023-06-09 01:30:00|32.86|31.46|33.07|31.67|33.09|31.69|32.86|31.46|207
1686274500000|2023-06-09 01:35:00|33.06|31.66|32.95|31.55|33.07|31.67|32.95|31.55|91
1686274800000|2023-06-09 01:40:00|32.96|31.56|32.96|31.56|33.04|31.64|32.95|31.55|119
1686275100000|2023-06-09 01:45:00|32.95|31.55|32.98|31.58|32.99|31.59|32.94|31.54|103
1686275400000|2023-06-09 01:50:00|32.97|31.57|33|31.6|33.01|31.61|32.97|31.57|126
1686275700000|2023-06-09 01:55:00|32.99|31.59|32.89|31.49|32.99|31.59|32.88|31.48|48
1686276000000|2023-06-09 02:00:00|32.88|31.48|32.83|31.43|32.89|31.49|32.82|31.42|94
1686276300000|2023-06-09 02:05:00|32.84|31.44|32.78|31.38|32.84|31.44|32.74|31.34|33
1686276600000|2023-06-09 02:10:00|32.79|31.39|32.84|31.44|32.85|31.45|32.79|31.39|62
1686276900000|2023-06-09 02:15:00|32.83|31.43|32.81|31.41|32.84|31.44|32.78|31.38|33
1686277200000|2023-06-09 02:20:00|32.8|31.4|32.6|31.2|32.8|31.4|32.49|31.09|179
1686277500000|2023-06-09 02:25:00|32.59|31.19|32.69|31.29|32.7|31.3|32.55|31.15|251
1686277800000|2023-06-09 02:30:00|32.71|31.31|32.64|31.24|32.73|31.33|32.62|31.22|211
1686278100000|2023-06-09 02:35:00|32.65|31.25|32.49|31.09|32.65|31.25|32.47|31.07|159
1686278400000|2023-06-09 02:40:00|32.5|31.1|32.58|31.18|32.62|31.22|32.49|31.09|194
1686278700000|2023-06-09 02:45:00|32.59|31.19|32.66|31.26|32.66|31.26|32.55|31.15|185
1686279000000|2023-06-09 02:50:00|32.65|31.25|32.59|31.19|32.66|31.26|32.59|31.19|88
1686279300000|2023-06-09 02:55:00|32.6|31.2|32.63|31.23|32.66|31.26|32.58|31.18|124
1686279600000|2023-06-09 03:00:00|32.62|31.22|32.59|31.19|32.63|31.23|32.57|31.17|90
1686279900000|2023-06-09 03:05:00|32.6|31.2|32.54|31.14|32.61|31.21|32.51|31.11|92
1686280200000|2023-06-09 03:10:00|32.55|31.15|32.58|31.18|32.58|31.18|32.53|31.13|26
1686280500000|2023-06-09 03:15:00|32.57|31.17|32.58|31.18|32.64|31.24|32.57|31.17|76
1686280800000|2023-06-09 03:20:00|32.59|31.19|32.66|31.26|32.66|31.26|32.58|31.18|52
1686281100000|2023-06-09 03:25:00|32.67|31.27|32.64|31.24|32.68|31.28|32.64|31.24|102
1686281400000|2023-06-09 03:30:00|32.63|31.23|32.65|31.25|32.66|31.26|32.62|31.22|55
1686281700000|2023-06-09 03:35:00|32.64|31.24|32.7|31.3|32.71|31.31|32.64|31.24|53
1686282000000|2023-06-09 03:40:00|32.71|31.31|32.74|31.34|32.75|31.35|32.68|31.28|38
1686282300000|2023-06-09 03:45:00|32.73|31.33|32.79|31.39|32.8|31.4|32.72|31.32|117
1686282600000|2023-06-09 03:50:00|32.78|31.38|32.77|31.37|32.8|31.4|32.76|31.36|60
1686282900000|2023-06-09 03:55:00|32.76|31.36|32.76|31.36|32.79|31.39|32.75|31.35|39
1686283200000|2023-06-09 04:00:00|32.75|31.35|32.69|31.29|32.75|31.35|32.66|31.26|41
1686283500000|2023-06-09 04:05:00|32.68|31.28|32.72|31.32|32.74|31.34|32.68|31.28|97
1686283800000|2023-06-09 04:10:00|32.71|31.31|32.7|31.3|32.72|31.32|32.69|31.29|52
1686284100000|2023-06-09 04:15:00|32.69|31.29|32.68|31.28|32.69|31.29|32.66|31.26|96
1686284400000|2023-06-09 04:20:00|32.67|31.27|32.58|31.18|32.68|31.28|32.58|31.18|116
1686284700000|2023-06-09 04:25:00|32.59|31.19|32.58|31.18|32.59|31.19|32.55|31.15|141
1686285000000|2023-06-09 04:30:00|32.57|31.17|32.56|31.16|32.58|31.18|32.55|31.15|42
1686285300000|2023-06-09 04:35:00|32.57|31.17|32.59|31.19|32.59|31.19|32.57|31.17|15
1686285600000|2023-06-09 04:40:00|32.6|31.2|32.52|31.12|32.6|31.2|32.51|31.11|108
1686285900000|2023-06-09 04:45:00|32.51|31.11|32.59|31.19|32.59|31.19|32.5|31.1|155
1686286200000|2023-06-09 04:50:00|32.6|31.2|32.63|31.23|32.67|31.27|32.59|31.19|151
1686286500000|2023-06-09 04:55:00|32.64|31.24|32.59|31.19|32.65|31.25|32.59|31.19|175
1686286800000|2023-06-09 05:00:00|32.6|31.2|32.58|31.18|32.62|31.22|32.57|31.17|59
1686287100000|2023-06-09 05:05:00|32.57|31.17|32.62|31.22|32.63|31.23|32.56|31.16|72
1686287400000|2023-06-09 05:10:00|32.63|31.23|32.65|31.25|32.69|31.29|32.62|31.22|67
1686287700000|2023-06-09 05:15:00|32.66|31.26|32.57|31.17|32.66|31.26|32.57|31.17|100
1686288000000|2023-06-09 05:20:00|32.58|31.18|32.59|31.19|32.61|31.21|32.57|31.17|40
1686288300000|2023-06-09 05:25:00|32.58|31.18|32.58|31.18|32.59|31.19|32.58|31.18|87
1686288600000|2023-06-09 05:30:00|32.59|31.19|32.52|31.12|32.59|31.19|32.52|31.12|48
1686288900000|2023-06-09 05:35:00|32.51|31.11|32.48|31.08|32.53|31.13|32.47|31.07|75
1686289200000|2023-06-09 05:40:00|32.47|31.07|32.47|31.07|32.5|31.1|32.46|31.06|120
1686289500000|2023-06-09 05:45:00|32.48|31.08|32.53|31.13|32.53|31.13|32.47|31.07|50
1686289800000|2023-06-09 05:50:00|32.52|31.12|32.5|31.1|32.52|31.12|32.49|31.09|51
1686290100000|2023-06-09 05:55:00|32.51|31.11|32.54|31.14|32.54|31.14|32.5|31.1|24
1686290400000|2023-06-09 06:00:00|32.53|31.13|32.5|31.1|32.53|31.13|32.34|30.94|213
1686290700000|2023-06-09 06:05:00|32.49|31.09|32.39|30.99|32.5|31.1|32.38|30.98|62
1686291000000|2023-06-09 06:10:00|32.38|30.98|32.31|30.91|32.38|30.98|32.25|30.85|176
1686291300000|2023-06-09 06:15:00|32.3|30.9|32.38|30.98|32.44|31.04|32.28|30.88|112
1686291600000|2023-06-09 06:20:00|32.39|30.99|32.46|31.06|32.47|31.07|32.38|30.98|74
1686291900000|2023-06-09 06:25:00|32.47|31.07|32.47|31.07|32.48|31.08|32.43|31.03|59
1686292200000|2023-06-09 06:30:00|32.48|31.08|32.48|31.08|32.5|31.1|32.46|31.06|40
1686292500000|2023-06-09 06:35:00|32.47|31.07|32.5|31.1|32.5|31.1|32.44|31.04|79
1686292800000|2023-06-09 06:40:00|32.49|31.09|32.49|31.09|32.5|31.1|32.47|31.07|73
1686293100000|2023-06-09 06:45:00|32.5|31.1|32.39|30.99|32.5|31.1|32.38|30.98|54
1686293400000|2023-06-09 06:50:00|32.38|30.98|32.26|30.86|32.39|30.99|32.26|30.86|65
1686293700000|2023-06-09 06:55:00|32.27|30.87|32.32|30.92|32.32|30.92|32.26|30.86|48
1686294000000|2023-06-09 07:00:00|32.31|30.91|32.29|30.89|32.34|30.94|32.26|30.86|119
1686294300000|2023-06-09 07:05:00|32.3|30.9|32.3|30.9|32.32|30.92|32.29|30.89|39
1686294600000|2023-06-09 07:10:00|32.29|30.89|32.26|30.86|32.3|30.9|32.26|30.86|58
1686294900000|2023-06-09 07:15:00|32.27|30.87|32.21|30.81|32.27|30.87|32.11|30.71|197
1686295200000|2023-06-09 07:20:00|32.2|30.8|32.23|30.83|32.24|30.84|32.2|30.8|127
1686295500000|2023-06-09 07:25:00|32.24|30.84|32.14|30.74|32.24|30.84|32.13|30.73|102
1686295800000|2023-06-09 07:30:00|32.15|30.75|32.11|30.71|32.19|30.79|31.99|30.59|164
1686296100000|2023-06-09 07:35:00|32.1|30.7|32.1|30.7|32.13|30.73|32.08|30.68|99
1686296400000|2023-06-09 07:40:00|32.12|30.72|32.01|30.61|32.12|30.72|32.01|30.61|171
1686296700000|2023-06-09 07:45:00|32.02|30.62|32.17|30.77|32.17|30.77|32.02|30.62|69
1686297000000|2023-06-09 07:50:00|32.16|30.76|32.17|30.77|32.19|30.79|32.15|30.75|81
1686297300000|2023-06-09 07:55:00|32.16|30.76|32.09|30.69|32.16|30.76|32.08|30.68|115
1686297600000|2023-06-09 08:00:00|32.1|30.7|32.12|30.72|32.19|30.79|32.09|30.69|105
1686297900000|2023-06-09 08:05:00|32.11|30.71|32.11|30.71|32.12|30.72|32.05|30.65|61
1686298200000|2023-06-09 08:10:00|32.1|30.7|32.15|30.75|32.16|30.76|32.09|30.69|75
1686298500000|2023-06-09 08:15:00|32.16|30.76|32.22|30.82|32.28|30.88|32.15|30.75|77
1686298800000|2023-06-09 08:20:00|32.23|30.83|32.17|30.77|32.27|30.87|32.16|30.76|98
1686299100000|2023-06-09 08:25:00|32.16|30.76|32.21|30.81|32.21|30.81|32.15|30.75|74
1686299400000|2023-06-09 08:30:00|32.22|30.82|32.16|30.76|32.24|30.84|32.14|30.74|49
1686299700000|2023-06-09 08:35:00|32.17|30.77|32.13|30.73|32.18|30.78|32.1|30.7|89
1686300000000|2023-06-09 08:40:00|32.14|30.74|32.07|30.67|32.14|30.74|32.06|30.66|123
1686300300000|2023-06-09 08:45:00|32.08|30.68|32.04|30.64|32.09|30.69|32.02|30.62|187
1686300600000|2023-06-09 08:50:00|32.03|30.63|32.12|30.72|32.13|30.73|32|30.6|60
1686300900000|2023-06-09 08:55:00|32.13|30.73|32.19|30.79|32.19|30.79|32.08|30.68|190
1686301200000|2023-06-09 09:00:00|32.2|30.8|32.24|30.84|32.26|30.86|32.18|30.78|79
1686301500000|2023-06-09 09:05:00|32.23|30.83|32.17|30.77|32.24|30.84|32.15|30.75|152
1686301800000|2023-06-09 09:10:00|32.16|30.76|32.17|30.77|32.18|30.78|32.16|30.76|48
1686302100000|2023-06-09 09:15:00|32.18|30.78|32.19|30.79|32.21|30.81|32.17|30.77|34
1686302400000|2023-06-09 09:20:00|32.2|30.8|32.21|30.81|32.24|30.84|32.19|30.79|51
1686302700000|2023-06-09 09:25:00|32.2|30.8|32.18|30.78|32.21|30.81|32.17|30.77|65
1686303000000|2023-06-09 09:30:00|32.19|30.79|32.24|30.84|32.26|30.86|32.19|30.79|16
1686303300000|2023-06-09 09:35:00|32.23|30.83|32.24|30.84|32.27|30.87|32.23|30.83|39
1686303600000|2023-06-09 09:40:00|32.23|30.83|32.28|30.88|32.28|30.88|32.23|30.83|150
1686303900000|2023-06-09 09:45:00|32.27|30.87|32.31|30.91|32.31|30.91|32.27|30.87|115
1686304200000|2023-06-09 09:50:00|32.32|30.92|32.25|30.85|32.32|30.92|32.25|30.85|120
1686304500000|2023-06-09 09:55:00|32.26|30.86|32.29|30.89|32.3|30.9|32.25|30.85|112
1686304800000|2023-06-09 10:00:00|32.28|30.88|32.34|30.94|32.34|30.94|32.27|30.87|85
1686305100000|2023-06-09 10:05:00|32.35|30.95|32.34|30.94|32.39|30.99|32.31|30.91|116
1686305400000|2023-06-09 10:10:00|32.33|30.93|32.24|30.84|32.34|30.94|32.22|30.82|219
1686305700000|2023-06-09 10:15:00|32.23|30.83|32.3|30.9|32.31|30.91|32.23|30.83|94
1686306000000|2023-06-09 10:20:00|32.31|30.91|32.32|30.92|32.33|30.93|32.3|30.9|108
1686306300000|2023-06-09 10:25:00|32.33|30.93|32.25|30.85|32.34|30.94|32.24|30.84|55
1686306600000|2023-06-09 10:30:00|32.24|30.84|32.24|30.84|32.26|30.86|32.23|30.83|125
1686306900000|2023-06-09 10:35:00|32.25|30.85|32.26|30.86|32.27|30.87|32.22|30.82|146
1686307200000|2023-06-09 10:40:00|32.25|30.85|32.2|30.8|32.26|30.86|32.2|30.8|82
1686307500000|2023-06-09 10:45:00|32.19|30.79|32.29|30.89|32.29|30.89|32.17|30.77|139
1686307800000|2023-06-09 10:50:00|32.28|30.88|32.3|30.9|32.33|30.93|32.28|30.88|187
1686308100000|2023-06-09 10:55:00|32.29|30.89|32.23|30.83|32.32|30.92|32.21|30.81|177
1686308400000|2023-06-09 11:00:00|32.22|30.82|32.24|30.84|32.27|30.87|32.22|30.82|75
1686308700000|2023-06-09 11:05:00|32.23|30.83|32.26|30.86|32.32|30.92|32.23|30.83|124
1686309000000|2023-06-09 11:10:00|32.25|30.85|32.28|30.88|32.3|30.9|32.23|30.83|38
1686309300000|2023-06-09 11:15:00|32.29|30.89|32.27|30.87|32.29|30.89|32.27|30.87|186
1686309600000|2023-06-09 11:20:00|32.28|30.88|32.32|30.92|32.36|30.96|32.27|30.87|102
1686309900000|2023-06-09 11:25:00|32.31|30.91|32.32|30.92|32.33|30.93|32.31|30.91|22
1686310200000|2023-06-09 11:30:00|32.33|30.93|32.31|30.91|32.33|30.93|32.31|30.91|89
1686310500000|2023-06-09 11:35:00|32.32|30.92|32.34|30.94|32.35|30.95|32.31|30.91|31
1686310800000|2023-06-09 11:40:00|32.33|30.93|32.39|30.99|32.39|30.99|32.33|30.93|33
1686311100000|2023-06-09 11:45:00|32.4|31|32.47|31.07|32.51|31.11|32.39|30.99|111
1686311400000|2023-06-09 11:50:00|32.48|31.08|32.5|31.1|32.51|31.11|32.47|31.07|142
1686311700000|2023-06-09 11:55:00|32.51|31.11|32.49|31.09|32.58|31.18|32.48|31.08|54
1686312000000|2023-06-09 12:00:00|32.5|31.1|32.56|31.16|32.57|31.17|32.5|31.1|109
1686312300000|2023-06-09 12:05:00|32.57|31.17|32.63|31.23|32.63|31.23|32.54|31.14|102
1686312600000|2023-06-09 12:10:00|32.62|31.22|32.6|31.2|32.62|31.22|32.59|31.19|13
1686312900000|2023-06-09 12:15:00|32.59|31.19|32.57|31.17|32.59|31.19|32.53|31.13|17
1686313200000|2023-06-09 12:20:00|32.56|31.16|32.91|31.51|33.11|31.71|32.55|31.15|380
1686313500000|2023-06-09 12:25:00|32.9|31.5|32.88|31.48|32.95|31.55|32.82|31.42|196
1686313800000|2023-06-09 12:30:00|32.89|31.49|32.75|31.35|32.89|31.49|32.72|31.32|205
1686314100000|2023-06-09 12:35:00|32.76|31.36|32.88|31.48|32.94|31.54|32.74|31.34|169
1686314400000|2023-06-09 12:40:00|32.87|31.47|32.83|31.43|32.88|31.48|32.78|31.38|141
1686314700000|2023-06-09 12:45:00|32.84|31.44|32.77|31.37|32.89|31.49|32.77|31.37|150
1686315000000|2023-06-09 12:50:00|32.76|31.36|32.74|31.34|32.79|31.39|32.66|31.26|195
1686315300000|2023-06-09 12:55:00|32.75|31.35|32.82|31.42|32.84|31.44|32.75|31.35|174
1686315600000|2023-06-09 13:00:00|32.81|31.41|32.69|31.29|32.88|31.48|32.68|31.28|145
1686315900000|2023-06-09 13:05:00|32.68|31.28|32.67|31.27|32.76|31.36|32.63|31.23|165
1686316200000|2023-06-09 13:10:00|32.68|31.28|32.74|31.34|32.74|31.34|32.65|31.25|95
1686316500000|2023-06-09 13:15:00|32.75|31.35|32.77|31.37|32.79|31.39|32.73|31.33|78
1686316800000|2023-06-09 13:20:00|32.76|31.36|32.84|31.44|32.88|31.48|32.76|31.36|104
1686317100000|2023-06-09 13:25:00|32.83|31.43|32.71|31.31|32.83|31.43|32.67|31.27|126
1686317400000|2023-06-09 13:30:00|32.72|31.32|32.67|31.27|32.75|31.35|32.64|31.24|135
1686317700000|2023-06-09 13:35:00|32.66|31.26|32.71|31.31|32.74|31.34|32.66|31.26|88
1686318000000|2023-06-09 13:40:00|32.69|31.29|32.65|31.25|32.71|31.31|32.65|31.25|39
1686318300000|2023-06-09 13:45:00|32.67|31.27|32.63|31.23|32.7|31.3|32.63|31.23|135
1686318600000|2023-06-09 13:50:00|32.64|31.24|32.63|31.23|32.65|31.25|32.59|31.19|154
1686318900000|2023-06-09 13:55:00|32.62|31.22|32.56|31.16|32.64|31.24|32.55|31.15|85
1686319200000|2023-06-09 14:00:00|32.57|31.17|32.57|31.17|32.65|31.25|32.56|31.16|111
1686319500000|2023-06-09 14:05:00|32.56|31.16|32.49|31.09|32.57|31.17|32.48|31.08|176
1686319800000|2023-06-09 14:10:00|32.5|31.1|32.57|31.17|32.59|31.19|32.49|31.09|117
1686320100000|2023-06-09 14:15:00|32.56|31.16|32.68|31.28|32.68|31.28|32.56|31.16|125
1686320400000|2023-06-09 14:20:00|32.69|31.29|32.69|31.29|32.69|31.29|32.66|31.26|92
1686320700000|2023-06-09 14:25:00|32.68|31.28|32.54|31.14|32.68|31.28|32.54|31.14|111
1686321000000|2023-06-09 14:30:00|32.56|31.16|32.49|31.09|32.6|31.2|32.49|31.09|110
1686321300000|2023-06-09 14:35:00|32.48|31.08|32.39|30.99|32.48|31.08|32.37|30.97|203
1686321600000|2023-06-09 14:40:00|32.38|30.98|32.33|30.93|32.41|31.01|32.26|30.86|178
1686321900000|2023-06-09 14:45:00|32.32|30.92|32.24|30.84|32.35|30.95|32.24|30.84|106
1686322200000|2023-06-09 14:50:00|32.23|30.83|32.28|30.88|32.31|30.91|32.19|30.79|222
1686322500000|2023-06-09 14:55:00|32.27|30.87|32.31|30.91|32.37|30.97|32.27|30.87|216
1686322800000|2023-06-09 15:00:00|32.3|30.9|32.27|30.87|32.36|30.96|32.27|30.87|124
1686323100000|2023-06-09 15:05:00|32.26|30.86|32.31|30.91|32.35|30.95|32.26|30.86|169
1686323400000|2023-06-09 15:10:00|32.3|30.9|32.25|30.85|32.34|30.94|32.25|30.85|75
1686323700000|2023-06-09 15:15:00|32.27|30.87|32.34|30.94|32.36|30.96|32.25|30.85|137
1686324000000|2023-06-09 15:20:00|32.33|30.93|32.31|30.91|32.34|30.94|32.27|30.87|133
1686324300000|2023-06-09 15:25:00|32.3|30.9|32.24|30.84|32.31|30.91|32.2|30.8|109
1686324600000|2023-06-09 15:30:00|32.23|30.83|32.13|30.73|32.27|30.87|32.11|30.71|172
1686324900000|2023-06-09 15:35:00|32.14|30.74|32.12|30.72|32.16|30.76|32.12|30.72|34
1686325200000|2023-06-09 15:40:00|32.13|30.73|32.21|30.81|32.24|30.84|32.13|30.73|164
1686325500000|2023-06-09 15:45:00|32.2|30.8|32.07|30.67|32.21|30.81|32.05|30.65|196
1686325800000|2023-06-09 15:50:00|32.06|30.66|31.87|30.47|32.08|30.68|31.84|30.44|343
1686326100000|2023-06-09 15:55:00|31.86|30.46|31.82|30.42|31.9|30.5|31.81|30.41|352
1686326400000|2023-06-09 16:00:00|31.81|30.41|31.77|30.37|31.86|30.46|31.7|30.3|264
1686326700000|2023-06-09 16:05:00|31.76|30.36|31.87|30.47|31.96|30.56|31.76|30.36|276
1686327000000|2023-06-09 16:10:00|31.88|30.48|31.95|30.55|31.95|30.55|31.84|30.44|202
1686327300000|2023-06-09 16:15:00|31.94|30.54|31.89|30.49|31.97|30.57|31.88|30.48|175
1686327600000|2023-06-09 16:20:00|31.88|30.48|31.83|30.43|31.94|30.54|31.83|30.43|210
1686327900000|2023-06-09 16:25:00|31.82|30.42|31.75|30.35|31.82|30.42|31.71|30.31|171
1686328200000|2023-06-09 16:30:00|31.76|30.36|31.8|30.4|31.89|30.49|31.75|30.35|230
1686328500000|2023-06-09 16:35:00|31.79|30.39|31.61|30.21|31.81|30.41|31.55|30.15|229
1686328800000|2023-06-09 16:40:00|31.6|30.2|31.65|30.25|31.66|30.26|31.54|30.14|214
1686329100000|2023-06-09 16:45:00|31.64|30.24|31.56|30.16|31.66|30.26|31.52|30.12|320
1686329400000|2023-06-09 16:50:00|31.57|30.17|31.5|30.1|31.6|30.2|31.49|30.09|239
1686329700000|2023-06-09 16:55:00|31.51|30.11|31.52|30.12|31.55|30.15|31.46|30.06|309
1686330000000|2023-06-09 17:00:00|31.53|30.13|31.43|30.03|31.53|30.13|31.4|30|358
1686330300000|2023-06-09 17:05:00|31.44|30.04|31.37|29.97|31.45|30.05|31.35|29.95|292
1686330600000|2023-06-09 17:10:00|31.36|29.96|31.28|29.88|31.4|30|31.21|29.81|414
1686330900000|2023-06-09 17:15:00|31.29|29.89|31.4|30|31.45|30.05|31.28|29.88|515
1686331200000|2023-06-09 17:20:00|31.39|29.99|31.43|30.03|31.44|30.04|31.33|29.93|241
1686331500000|2023-06-09 17:25:00|31.44|30.04|31.34|29.94|31.44|30.04|31.31|29.91|179
1686331800000|2023-06-09 17:30:00|31.35|29.95|31.38|29.98|31.44|30.04|31.3|29.9|310
1686332100000|2023-06-09 17:35:00|31.4|30|31.35|29.95|31.4|30|31.35|29.95|272
1686332400000|2023-06-09 17:40:00|31.34|29.94|31.24|29.84|31.36|29.96|31.22|29.82|338
1686332700000|2023-06-09 17:45:00|31.25|29.85|31.09|29.69|31.26|29.86|31.09|29.69|297
1686333000000|2023-06-09 17:50:00|31.08|29.68|31.23|29.83|31.29|29.89|30.98|29.58|487
1686333300000|2023-06-09 17:55:00|31.24|29.84|31.46|30.06|31.55|30.15|31.21|29.81|474
1686333600000|2023-06-09 18:00:00|31.45|30.05|31.27|29.87|31.45|30.05|31.21|29.81|332
1686333900000|2023-06-09 18:05:00|31.26|29.86|31.24|29.84|31.33|29.93|31.24|29.84|258
1686334200000|2023-06-09 18:10:00|31.25|29.85|31.13|29.73|31.25|29.85|31.08|29.68|193
1686334500000|2023-06-09 18:15:00|31.14|29.74|31.13|29.73|31.16|29.76|31.02|29.62|335
1686334800000|2023-06-09 18:20:00|31.12|29.72|31.05|29.65|31.14|29.74|31|29.6|300
1686335100000|2023-06-09 18:25:00|31.06|29.66|31.03|29.63|31.07|29.67|30.97|29.57|294
1686335400000|2023-06-09 18:30:00|31.04|29.64|31.04|29.64|31.08|29.68|30.95|29.55|313
1686335700000|2023-06-09 18:35:00|31.05|29.65|30.99|29.59|31.07|29.67|30.98|29.58|313
1686336000000|2023-06-09 18:40:00|30.98|29.58|31.03|29.63|31.06|29.66|30.96|29.56|414
1686336300000|2023-06-09 18:45:00|31.04|29.64|30.99|29.59|31.04|29.64|30.9|29.5|309
1686336600000|2023-06-09 18:50:00|30.98|29.58|30.93|29.53|30.99|29.59|30.89|29.49|406
1686336900000|2023-06-09 18:55:00|30.92|29.52|30.89|29.49|30.94|29.54|30.87|29.47|286
1686337200000|2023-06-09 19:00:00|30.9|29.5|30.92|29.52|30.93|29.53|30.87|29.47|371
1686337500000|2023-06-09 19:05:00|30.91|29.51|30.81|29.41|30.92|29.52|30.81|29.41|283
1686337800000|2023-06-09 19:10:00|30.82|29.42|30.78|29.38|30.89|29.49|30.71|29.31|402
1686338100000|2023-06-09 19:15:00|30.79|29.39|30.79|29.39|30.84|29.44|30.69|29.29|378
1686338400000|2023-06-09 19:20:00|30.78|29.38|30.79|29.39|30.85|29.45|30.76|29.36|365
1686338700000|2023-06-09 19:25:00|30.78|29.38|30.75|29.35|30.79|29.39|30.7|29.3|363
1686339000000|2023-06-09 19:30:00|30.76|29.36|30.83|29.43|30.86|29.46|30.74|29.34|422
1686339300000|2023-06-09 19:35:00|30.82|29.42|30.71|29.31|30.84|29.44|30.7|29.3|368
1686339600000|2023-06-09 19:40:00|30.7|29.3|30.73|29.33|30.75|29.35|30.7|29.3|212
1686339900000|2023-06-09 19:45:00|30.74|29.34|30.69|29.29|30.74|29.34|30.66|29.26|339
1686340200000|2023-06-09 19:50:00|30.68|29.28|30.69|29.29|30.72|29.32|30.66|29.26|401
1686340500000|2023-06-09 19:55:00|30.68|29.28|30.63|29.23|30.71|29.31|30.52|29.12|392
1686340800000|2023-06-09 20:00:00|30.64|29.24|30.83|29.43|30.9|29.5|30.61|29.21|303
1686341100000|2023-06-09 20:05:00|30.82|29.42|30.81|29.41|30.87|29.47|30.72|29.32|134
1686341400000|2023-06-09 20:10:00|30.8|29.4|30.85|29.45|30.91|29.51|30.8|29.4|146
1686341700000|2023-06-09 20:15:00|30.86|29.46|30.78|29.38|30.86|29.46|30.77|29.37|122
1686342000000|2023-06-09 20:20:00|30.77|29.37|30.88|29.48|30.88|29.48|30.75|29.35|107
1686342300000|2023-06-09 20:25:00|30.87|29.47|30.94|29.54|30.98|29.58|30.86|29.46|115
1686342600000|2023-06-09 20:30:00|30.93|29.53|30.78|29.38|30.94|29.54|30.78|29.38|99
1686342900000|2023-06-09 20:35:00|30.79|29.39|30.85|29.45|30.86|29.46|30.78|29.38|61
1686343200000|2023-06-09 20:40:00|30.84|29.44|30.8|29.4|30.84|29.44|30.74|29.34|65
1686343500000|2023-06-09 20:45:00|30.81|29.41|30.83|29.43|30.86|29.46|30.78|29.38|73
1686343800000|2023-06-09 20:50:00|30.82|29.42|30.85|29.45|30.88|29.48|30.8|29.4|48
1686344100000|2023-06-09 20:55:00|30.84|29.44|30.87|29.47|30.88|29.48|30.84|29.44|48
1686378900000|2023-06-10 06:35:00|30.88|29.48|30.88|29.48|30.88|29.48|30.88|29.48|1
1686380400000|2023-06-10 07:00:00|24.59|23.19|24.67|23.27|24.76|23.36|24.58|23.18|233
1686380700000|2023-06-10 07:05:00|24.66|23.26|24.85|23.45|24.96|23.56|24.65|23.25|313
1686381000000|2023-06-10 07:10:00|24.84|23.44|24.92|23.52|24.98|23.58|24.73|23.33|250
1686381300000|2023-06-10 07:15:00|24.91|23.51|24.73|23.33|25.04|23.64|24.73|23.33|199
1686381600000|2023-06-10 07:20:00|24.74|23.34|25.05|23.65|25.1|23.7|24.65|23.25|242
1686381900000|2023-06-10 07:25:00|25.03|23.63|25.01|23.61|25.09|23.69|24.96|23.56|204
1686382200000|2023-06-10 07:30:00|25|23.6|24.96|23.56|25.02|23.62|24.83|23.43|216
1686382500000|2023-06-10 07:35:00|24.95|23.55|24.92|23.52|24.96|23.56|24.82|23.42|150
1686382800000|2023-06-10 07:40:00|24.91|23.51|24.81|23.41|24.92|23.52|24.8|23.4|145
1686383100000|2023-06-10 07:45:00|24.82|23.42|24.74|23.34|24.82|23.42|24.72|23.32|101
1686383400000|2023-06-10 07:50:00|24.73|23.33|24.75|23.35|24.9|23.5|24.72|23.32|128
1686383700000|2023-06-10 07:55:00|24.76|23.36|24.75|23.35|24.77|23.37|24.68|23.28|119
1686384000000|2023-06-10 08:00:00|24.76|23.36|24.8|23.4|24.82|23.42|24.61|23.21|237
1686384300000|2023-06-10 08:05:00|24.81|23.41|24.92|23.52|24.93|23.53|24.72|23.32|193
1686384600000|2023-06-10 08:10:00|24.91|23.51|24.9|23.5|24.94|23.54|24.84|23.44|173
1686384900000|2023-06-10 08:15:00|24.89|23.49|24.85|23.45|24.9|23.5|24.81|23.41|131
1686385200000|2023-06-10 08:20:00|24.86|23.46|24.78|23.38|24.87|23.47|24.69|23.29|146
1686385500000|2023-06-10 08:25:00|24.77|23.37|25|23.6|25.01|23.61|24.77|23.37|179
1686385800000|2023-06-10 08:30:00|25.01|23.61|24.9|23.5|25.03|23.63|24.86|23.46|154
1686386100000|2023-06-10 08:35:00|24.91|23.51|24.93|23.53|24.95|23.55|24.85|23.45|115
1686386400000|2023-06-10 08:40:00|24.94|23.54|24.98|23.58|24.98|23.58|24.86|23.46|109
1686386700000|2023-06-10 08:45:00|24.97|23.57|24.91|23.51|24.97|23.57|24.83|23.43|134
1686387000000|2023-06-10 08:50:00|24.9|23.5|25.09|23.69|25.09|23.69|24.85|23.45|138
1686387300000|2023-06-10 08:55:00|25.08|23.68|25.17|23.77|25.2|23.8|25.02|23.62|123
1686387600000|2023-06-10 09:00:00|25.18|23.78|25.04|23.64|25.18|23.78|25.03|23.63|108
1686387900000|2023-06-10 09:05:00|25.05|23.65|25.02|23.62|25.07|23.67|24.98|23.58|93
1686388200000|2023-06-10 09:10:00|25.01|23.61|25.1|23.7|25.14|23.74|24.98|23.58|137
1686388500000|2023-06-10 09:15:00|25.09|23.69|24.91|23.51|25.09|23.69|24.9|23.5|94
1686388800000|2023-06-10 09:20:00|24.92|23.52|24.86|23.46|24.92|23.52|24.83|23.43|95
1686389100000|2023-06-10 09:25:00|24.87|23.47|24.74|23.34|24.9|23.5|24.74|23.34|111
1686389400000|2023-06-10 09:30:00|24.73|23.33|24.8|23.4|24.83|23.43|24.69|23.29|103
1686389700000|2023-06-10 09:35:00|24.79|23.39|24.74|23.34|24.8|23.4|24.71|23.31|106
1686390000000|2023-06-10 09:40:00|24.73|23.33|24.71|23.31|24.76|23.36|24.69|23.29|92
1686390300000|2023-06-10 09:45:00|24.7|23.3|24.84|23.44|24.88|23.48|24.66|23.26|108
1686390600000|2023-06-10 09:50:00|24.85|23.45|24.68|23.28|24.85|23.45|24.64|23.24|89
1686390900000|2023-06-10 09:55:00|24.69|23.29|24.73|23.33|24.8|23.4|24.68|23.28|112
1686391200000|2023-06-10 10:00:00|24.74|23.34|24.67|23.27|24.75|23.35|24.64|23.24|101
1686391500000|2023-06-10 10:05:00|24.66|23.26|24.57|23.17|24.66|23.26|24.49|23.09|112
1686391800000|2023-06-10 10:10:00|24.56|23.16|24.52|23.12|24.62|23.22|24.5|23.1|105
1686392100000|2023-06-10 10:15:00|24.51|23.11|24.56|23.16|24.62|23.22|24.48|23.08|100
1686392400000|2023-06-10 10:20:00|24.55|23.15|24.38|22.98|24.58|23.18|24.35|22.95|148
1686392700000|2023-06-10 10:25:00|24.39|22.99|24.43|23.03|24.46|23.06|24.33|22.93|167
1686393000000|2023-06-10 10:30:00|24.44|23.04|24.43|23.03|24.45|23.05|24.34|22.94|108
1686393300000|2023-06-10 10:35:00|24.42|23.02|24.56|23.16|24.56|23.16|24.36|22.96|87
1686393600000|2023-06-10 10:40:00|24.55|23.15|24.74|23.34|24.76|23.36|24.53|23.13|119
1686393900000|2023-06-10 10:45:00|24.73|23.33|24.81|23.41|24.85|23.45|24.67|23.27|144
1686394200000|2023-06-10 10:50:00|24.8|23.4|24.96|23.56|24.97|23.57|24.74|23.34|115
1686394500000|2023-06-10 10:55:00|24.95|23.55|25.04|23.64|25.04|23.64|24.9|23.5|128
1686394800000|2023-06-10 11:00:00|25.03|23.63|24.93|23.53|25.04|23.64|24.9|23.5|148
1686395100000|2023-06-10 11:05:00|24.94|23.54|25.14|23.74|25.15|23.75|24.85|23.45|139
1686395400000|2023-06-10 11:10:00|25.13|23.73|25|23.6|25.13|23.73|24.98|23.58|120
1686395700000|2023-06-10 11:15:00|24.99|23.59|25|23.6|25.01|23.61|24.9|23.5|80
1686396000000|2023-06-10 11:20:00|24.99|23.59|24.97|23.57|25.02|23.62|24.92|23.52|85
1686396300000|2023-06-10 11:25:00|24.98|23.58|25.16|23.76|25.2|23.8|24.98|23.58|137
1686396600000|2023-06-10 11:30:00|25.17|23.77|25.17|23.77|25.21|23.81|25.1|23.7|95
1686396900000|2023-06-10 11:35:00|25.16|23.76|25.4|24|25.49|24.09|25.16|23.76|252
1686397200000|2023-06-10 11:40:00|25.38|23.98|25.66|24.26|25.68|24.28|25.37|23.97|257
1686397500000|2023-06-10 11:45:00|25.67|24.27|25.6|24.2|25.71|24.31|25.55|24.15|246
1686397800000|2023-06-10 11:50:00|25.59|24.19|25.84|24.44|25.86|24.46|25.57|24.17|129
1686398100000|2023-06-10 11:55:00|25.83|24.43|25.73|24.33|25.93|24.53|25.73|24.33|225
1686398400000|2023-06-10 12:00:00|25.74|24.34|25.56|24.16|25.74|24.34|25.5|24.1|237
1686398700000|2023-06-10 12:05:00|25.57|24.17|25.66|24.26|25.68|24.28|25.52|24.12|180
1686399000000|2023-06-10 12:10:00|25.67|24.27|25.72|24.32|25.8|24.4|25.65|24.25|147
1686399300000|2023-06-10 12:15:00|25.73|24.33|25.65|24.25|25.77|24.37|25.51|24.11|241
1686399600000|2023-06-10 12:20:00|25.67|24.27|25.64|24.24|25.84|24.44|25.61|24.21|304
1686399900000|2023-06-10 12:25:00|25.65|24.25|25.58|24.18|25.78|24.38|25.56|24.16|271
1686400200000|2023-06-10 12:30:00|25.59|24.19|25.88|24.48|25.95|24.55|25.55|24.15|203
1686400500000|2023-06-10 12:35:00|25.87|24.47|25.78|24.38|25.87|24.47|25.69|24.29|204
1686400800000|2023-06-10 12:40:00|25.79|24.39|25.83|24.43|25.96|24.56|25.77|24.37|273
1686401100000|2023-06-10 12:45:00|25.82|24.42|25.8|24.4|25.88|24.48|25.74|24.34|173
1686401400000|2023-06-10 12:50:00|25.81|24.41|25.89|24.49|25.92|24.52|25.8|24.4|125
1686401700000|2023-06-10 12:55:00|25.88|24.48|25.55|24.15|25.9|24.5|25.52|24.12|232
1686402000000|2023-06-10 13:00:00|25.57|24.17|25.53|24.13|25.66|24.26|25.44|24.04|305
1686402300000|2023-06-10 13:05:00|25.52|24.12|25.53|24.13|25.66|24.26|25.47|24.07|209
1686402600000|2023-06-10 13:10:00|25.52|24.12|25.45|24.05|25.58|24.18|25.35|23.95|232
1686402900000|2023-06-10 13:15:00|25.46|24.06|25.71|24.31|25.73|24.33|25.44|24.04|177
1686403200000|2023-06-10 13:20:00|25.7|24.3|25.68|24.28|25.7|24.3|25.55|24.15|144
1686403500000|2023-06-10 13:25:00|25.67|24.27|25.68|24.28|25.73|24.33|25.61|24.21|138
1686403800000|2023-06-10 13:30:00|25.67|24.27|25.62|24.22|25.72|24.32|25.5|24.1|133
1686404100000|2023-06-10 13:35:00|25.61|24.21|25.52|24.12|25.63|24.23|25.5|24.1|123
1686404400000|2023-06-10 13:40:00|25.53|24.13|25.55|24.15|25.59|24.19|25.47|24.07|100
1686404700000|2023-06-10 13:45:00|25.56|24.16|25.53|24.13|25.57|24.17|25.49|24.09|132
1686405000000|2023-06-10 13:50:00|25.54|24.14|25.47|24.07|25.56|24.16|25.46|24.06|103
1686405300000|2023-06-10 13:55:00|25.48|24.08|25.6|24.2|25.62|24.22|25.48|24.08|122
1686405600000|2023-06-10 14:00:00|25.59|24.19|25.71|24.31|25.71|24.31|25.52|24.12|151
1686405900000|2023-06-10 14:05:00|25.7|24.3|25.61|24.21|25.72|24.32|25.6|24.2|89
1686406200000|2023-06-10 14:10:00|25.62|24.22|25.6|24.2|25.67|24.27|25.57|24.17|145
1686406500000|2023-06-10 14:15:00|25.61|24.21|25.8|24.4|25.88|24.48|25.59|24.19|187
1686406800000|2023-06-10 14:20:00|25.81|24.41|25.75|24.35|25.81|24.41|25.69|24.29|115
1686407100000|2023-06-10 14:25:00|25.76|24.36|25.73|24.33|25.8|24.4|25.72|24.32|92
1686407400000|2023-06-10 14:30:00|25.74|24.34|25.79|24.39|25.83|24.43|25.71|24.31|132
1686407700000|2023-06-10 14:35:00|25.8|24.4|25.84|24.44|25.88|24.48|25.77|24.37|133
1686408000000|2023-06-10 14:40:00|25.83|24.43|25.75|24.35|25.86|24.46|25.74|24.34|111
1686408300000|2023-06-10 14:45:00|25.74|24.34|26.01|24.61|26.12|24.72|25.67|24.27|198
1686408600000|2023-06-10 14:50:00|25.99|24.59|26.1|24.7|26.12|24.72|25.91|24.51|144
1686408900000|2023-06-10 14:55:00|26.09|24.69|26.3|24.9|26.45|25.05|26.06|24.66|242
1686409200000|2023-06-10 15:00:00|26.29|24.89|26.16|24.76|26.4|25|26.08|24.68|208
1686409500000|2023-06-10 15:05:00|26.17|24.77|26.18|24.78|26.19|24.79|26.08|24.68|133
1686409800000|2023-06-10 15:10:00|26.19|24.79|26.08|24.68|26.19|24.79|26.04|24.64|100
1686410100000|2023-06-10 15:15:00|26.09|24.69|26.26|24.86|26.3|24.9|26.06|24.66|115
1686410400000|2023-06-10 15:20:00|26.25|24.85|26.24|24.84|26.28|24.88|26.15|24.75|154
1686410700000|2023-06-10 15:25:00|26.25|24.85|26.3|24.9|26.32|24.92|26.2|24.8|134
1686411000000|2023-06-10 15:30:00|26.31|24.91|26.18|24.78|26.44|25.04|26.13|24.73|203
1686411300000|2023-06-10 15:35:00|26.2|24.8|26.12|24.72|26.2|24.8|26.05|24.65|139
1686411600000|2023-06-10 15:40:00|26.13|24.73|26.2|24.8|26.22|24.82|26.12|24.72|107
1686411900000|2023-06-10 15:45:00|26.21|24.81|26.23|24.83|26.32|24.92|26.16|24.76|197
1686412200000|2023-06-10 15:50:00|26.2|24.8|26.22|24.82|26.23|24.83|26.12|24.72|149
1686412500000|2023-06-10 15:55:00|26.21|24.81|26.15|24.75|26.24|24.84|26.11|24.71|103
1686412800000|2023-06-10 16:00:00|26.16|24.76|26.18|24.78|26.24|24.84|26.1|24.7|150
1686413100000|2023-06-10 16:05:00|26.17|24.77|26.22|24.82|26.33|24.93|26.16|24.76|214
1686413400000|2023-06-10 16:10:00|26.23|24.83|26.1|24.7|26.23|24.83|26.1|24.7|164
1686413700000|2023-06-10 16:15:00|26.09|24.69|26.21|24.81|26.22|24.82|26.06|24.66|165
1686414000000|2023-06-10 16:20:00|26.22|24.82|26.38|24.98|26.38|24.98|26.22|24.82|122
1686414300000|2023-06-10 16:25:00|26.37|24.97|26.39|24.99|26.56|25.16|26.32|24.92|203
1686414600000|2023-06-10 16:30:00|26.38|24.98|26.43|25.03|26.5|25.1|26.34|24.94|173
1686414900000|2023-06-10 16:35:00|26.42|25.02|26.28|24.88|26.43|25.03|26.27|24.87|136
1686415200000|2023-06-10 16:40:00|26.27|24.87|26.35|24.95|26.41|25.01|26.27|24.87|114
1686415500000|2023-06-10 16:45:00|26.34|24.94|26.14|24.74|26.34|24.94|26.11|24.71|161
1686415800000|2023-06-10 16:50:00|26.13|24.73|26.12|24.72|26.27|24.87|25.97|24.57|208
1686416100000|2023-06-10 16:55:00|26.13|24.73|26.09|24.69|26.14|24.74|26.07|24.67|124
1686416400000|2023-06-10 17:00:00|26.1|24.7|26.16|24.76|26.17|24.77|25.91|24.51|225
1686416700000|2023-06-10 17:05:00|26.15|24.75|26.97|25.57|27.2|25.8|26.15|24.75|412
1686417000000|2023-06-10 17:10:00|26.96|25.56|27.09|25.69|27.3|25.9|26.93|25.53|349
1686417300000|2023-06-10 17:15:00|27.1|25.7|27.32|25.92|27.45|26.05|26.98|25.58|370
1686417600000|2023-06-10 17:20:00|27.34|25.94|27.39|25.99|27.47|26.07|27.17|25.77|396
1686417900000|2023-06-10 17:25:00|27.38|25.98|27.21|25.81|27.38|25.98|27.17|25.77|245
1686418200000|2023-06-10 17:30:00|27.22|25.82|27.42|26.02|27.52|26.12|27.12|25.72|350
1686418500000|2023-06-10 17:35:00|27.41|26.01|27.22|25.82|27.41|26.01|27.18|25.78|271
1686418800000|2023-06-10 17:40:00|27.23|25.83|27.42|26.02|27.47|26.07|27.23|25.83|281
1686419100000|2023-06-10 17:45:00|27.43|26.03|27.18|25.78|27.46|26.06|27.12|25.72|282
1686419400000|2023-06-10 17:50:00|27.17|25.77|27.28|25.88|27.34|25.94|27.16|25.76|248
1686419700000|2023-06-10 17:55:00|27.29|25.89|27.25|25.85|27.32|25.92|27.2|25.8|192
1686420000000|2023-06-10 18:00:00|27.24|25.84|27.04|25.64|27.24|25.84|26.97|25.57|184
1686420300000|2023-06-10 18:05:00|27.03|25.63|27.07|25.67|27.1|25.7|26.95|25.55|180
1686420600000|2023-06-10 18:10:00|27.08|25.68|27.08|25.68|27.17|25.77|27.02|25.62|130
1686420900000|2023-06-10 18:15:00|27.07|25.67|27.08|25.68|27.13|25.73|27.02|25.62|130
1686421200000|2023-06-10 18:20:00|27.07|25.67|26.67|25.27|27.07|25.67|26.54|25.14|264
1686421500000|2023-06-10 18:25:00|26.66|25.26|26.86|25.46|26.88|25.48|26.49|25.09|295
1686421800000|2023-06-10 18:30:00|26.85|25.45|27.04|25.64|27.07|25.67|26.83|25.43|222
1686422100000|2023-06-10 18:35:00|27.05|25.65|26.99|25.59|27.07|25.67|26.92|25.52|187
1686422400000|2023-06-10 18:40:00|26.98|25.58|26.95|25.55|27.03|25.63|26.91|25.51|154
1686422700000|2023-06-10 18:45:00|26.96|25.56|26.81|25.41|26.98|25.58|26.81|25.41|136
1686423000000|2023-06-10 18:50:00|26.8|25.4|26.83|25.43|26.89|25.49|26.77|25.37|142
1686423300000|2023-06-10 18:55:00|26.82|25.42|26.7|25.3|26.84|25.44|26.69|25.29|124
1686423600000|2023-06-10 19:00:00|26.71|25.31|26.96|25.56|26.96|25.56|26.71|25.31|123
1686423900000|2023-06-10 19:05:00|26.95|25.55|26.88|25.48|26.96|25.56|26.83|25.43|102
1686424200000|2023-06-10 19:10:00|26.87|25.47|26.85|25.45|26.88|25.48|26.79|25.39|105
1686424500000|2023-06-10 19:15:00|26.84|25.44|26.96|25.56|26.97|25.57|26.83|25.43|101
1686424800000|2023-06-10 19:20:00|26.97|25.57|27.03|25.63|27.07|25.67|26.94|25.54|99
1686425100000|2023-06-10 19:25:00|27.04|25.64|27.05|25.65|27.16|25.76|27.02|25.62|121
1686425400000|2023-06-10 19:30:00|27.04|25.64|27.11|25.71|27.12|25.72|27.04|25.64|66
1686425700000|2023-06-10 19:35:00|27.12|25.72|27.18|25.78|27.22|25.82|27.12|25.72|107
1686426000000|2023-06-10 19:40:00|27.17|25.77|27.18|25.78|27.18|25.78|27.14|25.74|58
1686426300000|2023-06-10 19:45:00|27.19|25.79|27.27|25.87|27.28|25.88|27.17|25.77|97
1686426600000|2023-06-10 19:50:00|27.28|25.88|27.3|25.9|27.31|25.91|27.22|25.82|78
1686426900000|2023-06-10 19:55:00|27.31|25.91|27.32|25.92|27.32|25.92|27.28|25.88|48
1686427200000|2023-06-10 20:00:00|27.31|25.91|27.12|25.72|27.31|25.91|27.12|25.72|82
1686427500000|2023-06-10 20:05:00|27.11|25.71|27.04|25.64|27.14|25.74|27.02|25.62|147
1686427800000|2023-06-10 20:10:00|27.05|25.65|27.09|25.69|27.17|25.77|27.04|25.64|91
1686428100000|2023-06-10 20:15:00|27.1|25.7|27.12|25.72|27.12|25.72|27.06|25.66|83
1686428400000|2023-06-10 20:20:00|27.11|25.71|27.14|25.74|27.16|25.76|27.11|25.71|74
1686428700000|2023-06-10 20:25:00|27.13|25.73|27.17|25.77|27.18|25.78|27.09|25.69|85
1686429000000|2023-06-10 20:30:00|27.18|25.78|27.26|25.86|27.29|25.89|27.13|25.73|192
1686429300000|2023-06-10 20:35:00|27.25|25.85|27.2|25.8|27.26|25.86|27.19|25.79|90
1686429600000|2023-06-10 20:40:00|27.21|25.81|27.2|25.8|27.24|25.84|27.18|25.78|54
1686429900000|2023-06-10 20:45:00|27.21|25.81|27.28|25.88|27.28|25.88|27.18|25.78|64
1686430200000|2023-06-10 20:50:00|27.27|25.87|27.24|25.84|27.28|25.88|27.11|25.71|109
1686430500000|2023-06-10 20:55:00|27.23|25.83|27.18|25.78|27.26|25.86|27.16|25.76|86
1686430800000|2023-06-10 21:00:00|27.19|25.79|27.26|25.86|27.27|25.87|27.18|25.78|126
1686431100000|2023-06-10 21:05:00|27.27|25.87|27.32|25.92|27.38|25.98|27.26|25.86|117
1686431400000|2023-06-10 21:10:00|27.33|25.93|27.42|26.02|27.42|26.02|27.31|25.91|97
1686431700000|2023-06-10 21:15:00|27.43|26.03|27.41|26.01|27.52|26.12|27.31|25.91|141
1686432000000|2023-06-10 21:20:00|27.42|26.02|27.57|26.17|27.71|26.31|27.42|26.02|148
1686432300000|2023-06-10 21:25:00|27.58|26.18|27.6|26.2|27.63|26.23|27.55|26.15|63
1686432600000|2023-06-10 21:30:00|27.61|26.21|27.8|26.4|27.86|26.46|27.61|26.21|112
1686432900000|2023-06-10 21:35:00|27.79|26.39|28.13|26.73|28.34|26.94|27.79|26.39|203
1686433200000|2023-06-10 21:40:00|28.12|26.72|28.1|26.7|28.16|26.76|27.91|26.51|168
1686433500000|2023-06-10 21:45:00|28.09|26.69|28.03|26.63|28.09|26.69|27.94|26.54|106
1686433800000|2023-06-10 21:50:00|28.02|26.62|27.99|26.59|28.03|26.63|27.89|26.49|74
1686434100000|2023-06-10 21:55:00|28|26.6|28.07|26.67|28.07|26.67|27.95|26.55|45
1686434400000|2023-06-10 22:00:00|28.06|26.66|28.04|26.64|28.1|26.7|27.94|26.54|89
1686434700000|2023-06-10 22:05:00|28.03|26.63|28.01|26.61|28.04|26.64|27.96|26.56|39
1686435000000|2023-06-10 22:10:00|28|26.6|28.09|26.69|28.09|26.69|27.96|26.56|45
1686435300000|2023-06-10 22:15:00|28.08|26.68|28.31|26.91|28.52|27.12|28.07|26.67|251
1686435600000|2023-06-10 22:20:00|28.3|26.9|28.44|27.04|28.45|27.05|28.19|26.79|245
1686435900000|2023-06-10 22:25:00|28.43|27.03|28.44|27.04|28.45|27.05|28.32|26.92|120
1686436200000|2023-06-10 22:30:00|28.43|27.03|28.63|27.23|28.72|27.32|28.43|27.03|157
1686436500000|2023-06-10 22:35:00|28.62|27.22|28.55|27.15|28.64|27.24|28.55|27.15|170
1686436800000|2023-06-10 22:40:00|28.56|27.16|28.64|27.24|28.71|27.31|28.56|27.16|119
1686437100000|2023-06-10 22:45:00|28.63|27.23|28.63|27.23|28.63|27.23|28.48|27.08|110
1686437400000|2023-06-10 22:50:00|28.62|27.22|28.64|27.24|28.78|27.38|28.61|27.21|131
1686437700000|2023-06-10 22:55:00|28.63|27.23|28.53|27.13|28.63|27.23|28.5|27.1|97
1686438000000|2023-06-10 23:00:00|28.54|27.14|28.42|27.02|28.58|27.18|28.38|26.98|186
1686438300000|2023-06-10 23:05:00|28.43|27.03|28.29|26.89|28.43|27.03|28.29|26.89|118
1686438600000|2023-06-10 23:10:00|28.28|26.88|28.3|26.9|28.35|26.95|28.28|26.88|91
1686438900000|2023-06-10 23:15:00|28.29|26.89|28.3|26.9|28.39|26.99|28.29|26.89|73
1686439200000|2023-06-10 23:20:00|28.31|26.91|28.42|27.02|28.43|27.03|28.27|26.87|92
1686439500000|2023-06-10 23:25:00|28.41|27.01|28.35|26.95|28.41|27.01|28.32|26.92|81
1686439800000|2023-06-10 23:30:00|28.36|26.96|28.31|26.91|28.39|26.99|28.31|26.91|73
1686440100000|2023-06-10 23:35:00|28.32|26.92|28.3|26.9|28.34|26.94|28.3|26.9|21
1686440400000|2023-06-10 23:40:00|28.31|26.91|28.42|27.02|28.42|27.02|28.3|26.9|61
1686440700000|2023-06-10 23:45:00|28.41|27.01|28.35|26.95|28.48|27.08|28.31|26.91|83
1686441000000|2023-06-10 23:50:00|28.34|26.94|28.32|26.92|28.4|27|28.29|26.89|57
1686441300000|2023-06-10 23:55:00|28.31|26.91|28.2|26.8|28.32|26.92|28.19|26.79|52
1686441600000|2023-06-11 00:00:00|28.21|26.81|28.16|26.76|28.26|26.86|28.11|26.71|167
1686441900000|2023-06-11 00:05:00|28.17|26.77|28.09|26.69|28.18|26.78|28.06|26.66|122
1686442200000|2023-06-11 00:10:00|28.1|26.7|28.03|26.63|28.15|26.75|28|26.6|118
1686442500000|2023-06-11 00:15:00|28.04|26.64|27.93|26.53|28.1|26.7|27.92|26.52|127
1686442800000|2023-06-11 00:20:00|27.94|26.54|28.01|26.61|28.05|26.65|27.91|26.51|105
1686443100000|2023-06-11 00:25:00|28.02|26.62|28.14|26.74|28.17|26.77|28.02|26.62|66
1686443400000|2023-06-11 00:30:00|28.13|26.73|27.97|26.57|28.16|26.76|27.93|26.53|138
1686443700000|2023-06-11 00:35:00|27.98|26.58|27.93|26.53|28|26.6|27.92|26.52|90
1686444000000|2023-06-11 00:40:00|27.94|26.54|27.62|26.22|27.94|26.54|27.59|26.19|154
1686444300000|2023-06-11 00:45:00|27.63|26.23|27.57|26.17|27.73|26.33|27.56|26.16|134
1686444600000|2023-06-11 00:50:00|27.58|26.18|27.57|26.17|27.63|26.23|27.5|26.1|108
1686444900000|2023-06-11 00:55:00|27.58|26.18|27.34|25.94|27.6|26.2|27.29|25.89|132
1686445200000|2023-06-11 01:00:00|27.35|25.95|27.56|26.16|27.57|26.17|27.35|25.95|82
1686445500000|2023-06-11 01:05:00|27.57|26.17|27.42|26.02|27.57|26.17|27.35|25.95|146
1686445800000|2023-06-11 01:10:00|27.41|26.01|27.4|26|27.43|26.03|27.36|25.96|67
1686446100000|2023-06-11 01:15:00|27.41|26.01|27.43|26.03|27.54|26.14|27.33|25.93|160
1686446400000|2023-06-11 01:20:00|27.44|26.04|27.53|26.13|27.57|26.17|27.38|25.98|117
1686446700000|2023-06-11 01:25:00|27.52|26.12|27.52|26.12|27.6|26.2|27.47|26.07|86
1686447000000|2023-06-11 01:30:00|27.53|26.13|27.71|26.31|27.72|26.32|27.51|26.11|101
1686447300000|2023-06-11 01:35:00|27.7|26.3|27.57|26.17|27.8|26.4|27.56|26.16|167
1686447600000|2023-06-11 01:40:00|27.56|26.16|27.57|26.17|27.58|26.18|27.51|26.11|55
1686447900000|2023-06-11 01:45:00|27.56|26.16|27.46|26.06|27.61|26.21|27.46|26.06|87
1686448200000|2023-06-11 01:50:00|27.45|26.05|27.35|25.95|27.48|26.08|27.35|25.95|107
1686448500000|2023-06-11 01:55:00|27.34|25.94|27.32|25.92|27.4|26|27.28|25.88|85
1686448800000|2023-06-11 02:00:00|27.33|25.93|27.13|25.73|27.38|25.98|27.12|25.72|121
1686449100000|2023-06-11 02:05:00|27.14|25.74|27.04|25.64|27.14|25.74|26.99|25.59|114
1686449400000|2023-06-11 02:10:00|27.05|25.65|27.06|25.66|27.11|25.71|26.99|25.59|71
1686449700000|2023-06-11 02:15:00|27.07|25.67|27.09|25.69|27.11|25.71|26.99|25.59|108
1686450000000|2023-06-11 02:20:00|27.08|25.68|27.1|25.7|27.13|25.73|27.02|25.62|59
1686450300000|2023-06-11 02:25:00|27.12|25.72|27.13|25.73|27.22|25.82|27.09|25.69|60
1686450600000|2023-06-11 02:30:00|27.14|25.74|27.16|25.76|27.24|25.84|27.13|25.73|78
1686450900000|2023-06-11 02:35:00|27.17|25.77|27.01|25.61|27.18|25.78|27.01|25.61|61
1686451200000|2023-06-11 02:40:00|27|25.6|27.04|25.64|27.04|25.64|26.97|25.57|68
1686451500000|2023-06-11 02:45:00|27.05|25.65|27.09|25.69|27.13|25.73|27.02|25.62|83
1686451800000|2023-06-11 02:50:00|27.08|25.68|27.11|25.71|27.11|25.71|26.98|25.58|95
1686452100000|2023-06-11 02:55:00|27.1|25.7|27.14|25.74|27.18|25.78|27.08|25.68|65
1686452400000|2023-06-11 03:00:00|27.13|25.73|27.06|25.66|27.19|25.79|27.06|25.66|93
1686452700000|2023-06-11 03:05:00|27.07|25.67|27.03|25.63|27.07|25.67|26.97|25.57|72
1686453000000|2023-06-11 03:10:00|27.02|25.62|27.07|25.67|27.1|25.7|27|25.6|51
1686453300000|2023-06-11 03:15:00|27.06|25.66|27.1|25.7|27.16|25.76|27.05|25.65|45
1686453600000|2023-06-11 03:20:00|27.11|25.71|27.17|25.77|27.18|25.78|27.1|25.7|29
1686453900000|2023-06-11 03:25:00|27.16|25.76|27.09|25.69|27.16|25.76|27.08|25.68|34
1686454200000|2023-06-11 03:30:00|27.1|25.7|27.11|25.71|27.15|25.75|27.1|25.7|24
1686454500000|2023-06-11 03:35:00|27.12|25.72|27.14|25.74|27.23|25.83|27.12|25.72|59
1686454800000|2023-06-11 03:40:00|27.13|25.73|27.22|25.82|27.23|25.83|27.12|25.72|56
1686455100000|2023-06-11 03:45:00|27.21|25.81|27.21|25.81|27.23|25.83|27.16|25.76|45
1686455400000|2023-06-11 03:50:00|27.22|25.82|27.09|25.69|27.31|25.91|27.09|25.69|72
1686455700000|2023-06-11 03:55:00|27.08|25.68|27.07|25.67|27.1|25.7|27.03|25.63|65
1686456000000|2023-06-11 04:00:00|27.08|25.68|27.17|25.77|27.17|25.77|27.06|25.66|64
1686456300000|2023-06-11 04:05:00|27.18|25.78|27.05|25.65|27.18|25.78|27.05|25.65|68
1686456600000|2023-06-11 04:10:00|27.04|25.64|27.06|25.66|27.07|25.67|26.99|25.59|57
1686456900000|2023-06-11 04:15:00|27.07|25.67|27.02|25.62|27.11|25.71|27|25.6|73
1686457200000|2023-06-11 04:20:00|27.01|25.61|26.86|25.46|27.01|25.61|26.76|25.36|152
1686457500000|2023-06-11 04:25:00|26.85|25.45|26.78|25.38|26.88|25.48|26.69|25.29|130
1686457800000|2023-06-11 04:30:00|26.79|25.39|26.82|25.42|26.91|25.51|26.79|25.39|94
1686458100000|2023-06-11 04:35:00|26.83|25.43|26.89|25.49|26.93|25.53|26.83|25.43|99
1686458400000|2023-06-11 04:40:00|26.88|25.48|26.9|25.5|26.91|25.51|26.86|25.46|65
1686458700000|2023-06-11 04:45:00|26.91|25.51|27.1|25.7|27.15|25.75|26.9|25.5|118
1686459000000|2023-06-11 04:50:00|27.09|25.69|27.03|25.63|27.17|25.77|27.03|25.63|92
1686459300000|2023-06-11 04:55:00|27.04|25.64|27.06|25.66|27.09|25.69|27.01|25.61|69
1686459600000|2023-06-11 05:00:00|27.07|25.67|27.16|25.76|27.18|25.78|27.07|25.67|68
1686459900000|2023-06-11 05:05:00|27.15|25.75|27.17|25.77|27.19|25.79|27.13|25.73|38
1686460200000|2023-06-11 05:10:00|27.18|25.78|27.19|25.79|27.2|25.8|27.15|25.75|26
1686460500000|2023-06-11 05:15:00|27.2|25.8|27.2|25.8|27.28|25.88|27.15|25.75|80
1686460800000|2023-06-11 05:20:00|27.21|25.81|27.3|25.9|27.48|26.08|27.2|25.8|117
1686461100000|2023-06-11 05:25:00|27.29|25.89|27.29|25.89|27.31|25.91|27.22|25.82|95
1686461400000|2023-06-11 05:30:00|27.28|25.88|27.23|25.83|27.28|25.88|27.21|25.81|76
1686461700000|2023-06-11 05:35:00|27.24|25.84|27.33|25.93|27.36|25.96|27.23|25.83|76
1686462000000|2023-06-11 05:40:00|27.32|25.92|27.16|25.76|27.37|25.97|27.15|25.75|94
1686462300000|2023-06-11 05:45:00|27.17|25.77|27.2|25.8|27.22|25.82|27.14|25.74|61
1686462600000|2023-06-11 05:50:00|27.19|25.79|27.24|25.84|27.26|25.86|27.18|25.78|54
1686462900000|2023-06-11 05:55:00|27.23|25.83|27.23|25.83|27.31|25.91|27.21|25.81|59
1686463200000|2023-06-11 06:00:00|27.22|25.82|27.32|25.92|27.33|25.93|27.19|25.79|51
1686463500000|2023-06-11 06:05:00|27.31|25.91|27.3|25.9|27.32|25.92|27.23|25.83|76
1686463800000|2023-06-11 06:10:00|27.31|25.91|27.36|25.96|27.39|25.99|27.29|25.89|48
1686464100000|2023-06-11 06:15:00|27.35|25.95|27.38|25.98|27.4|26|27.33|25.93|62
1686464400000|2023-06-11 06:20:00|27.37|25.97|27.33|25.93|27.37|25.97|27.27|25.87|68
1686464700000|2023-06-11 06:25:00|27.34|25.94|27.37|25.97|27.38|25.98|27.29|25.89|52
1686465000000|2023-06-11 06:30:00|27.36|25.96|27.32|25.92|27.36|25.96|27.29|25.89|57
1686465300000|2023-06-11 06:35:00|27.33|25.93|27.25|25.85|27.34|25.94|27.22|25.82|43
1686465600000|2023-06-11 06:40:00|27.24|25.84|27.27|25.87|27.27|25.87|27.21|25.81|42
1686465900000|2023-06-11 06:45:00|27.26|25.86|27.21|25.81|27.26|25.86|27.18|25.78|40
1686466200000|2023-06-11 06:50:00|27.22|25.82|27.21|25.81|27.23|25.83|27.17|25.77|28
1686466500000|2023-06-11 06:55:00|27.19|25.79|27.18|25.78|27.2|25.8|27.17|25.77|46
1686466800000|2023-06-11 07:00:00|27.19|25.79|27.16|25.76|27.19|25.79|27.13|25.73|45
1686467100000|2023-06-11 07:05:00|27.17|25.77|27.22|25.82|27.25|25.85|27.17|25.77|41
1686467400000|2023-06-11 07:10:00|27.21|25.81|27.06|25.66|27.22|25.82|27.06|25.66|65
1686467700000|2023-06-11 07:15:00|27.07|25.67|26.97|25.57|27.09|25.69|26.96|25.56|76
1686468000000|2023-06-11 07:20:00|26.96|25.56|26.89|25.49|26.98|25.58|26.87|25.47|77
1686468300000|2023-06-11 07:25:00|26.9|25.5|26.96|25.56|26.97|25.57|26.89|25.49|71
1686468600000|2023-06-11 07:30:00|26.95|25.55|26.92|25.52|26.97|25.57|26.88|25.48|65
1686468900000|2023-06-11 07:35:00|26.93|25.53|26.88|25.48|26.93|25.53|26.87|25.47|42
1686469200000|2023-06-11 07:40:00|26.87|25.47|26.86|25.46|26.92|25.52|26.81|25.41|84
1686469500000|2023-06-11 07:45:00|26.85|25.45|26.86|25.46|26.89|25.49|26.84|25.44|35
1686469800000|2023-06-11 07:50:00|26.85|25.45|26.94|25.54|26.95|25.55|26.81|25.41|52
1686470100000|2023-06-11 07:55:00|26.95|25.55|26.93|25.53|26.99|25.59|26.91|25.51|80
1686470400000|2023-06-11 08:00:00|26.94|25.54|27.05|25.65|27.05|25.65|26.9|25.5|84
1686470700000|2023-06-11 08:05:00|27.04|25.64|27.09|25.69|27.12|25.72|27.03|25.63|68
1686471000000|2023-06-11 08:10:00|27.08|25.68|27.03|25.63|27.08|25.68|26.99|25.59|85
1686471300000|2023-06-11 08:15:00|27.02|25.62|27.09|25.69|27.09|25.69|26.96|25.56|67
1686471600000|2023-06-11 08:20:00|27.08|25.68|27.08|25.68|27.09|25.69|26.99|25.59|57
1686471900000|2023-06-11 08:25:00|27.07|25.67|26.97|25.57|27.07|25.67|26.97|25.57|38
1686472200000|2023-06-11 08:30:00|26.98|25.58|26.91|25.51|26.98|25.58|26.85|25.45|80
1686472500000|2023-06-11 08:35:00|26.92|25.52|26.9|25.5|26.92|25.52|26.87|25.47|59
1686472800000|2023-06-11 08:40:00|26.91|25.51|26.83|25.43|26.91|25.51|26.78|25.38|60
1686473100000|2023-06-11 08:45:00|26.82|25.42|26.8|25.4|26.87|25.47|26.79|25.39|65
1686473400000|2023-06-11 08:50:00|26.78|25.38|26.74|25.34|26.84|25.44|26.73|25.33|55
1686473700000|2023-06-11 08:55:00|26.75|25.35|26.76|25.36|26.87|25.47|26.74|25.34|75
1686474000000|2023-06-11 09:00:00|26.77|25.37|26.78|25.38|26.78|25.38|26.73|25.33|23
1686474300000|2023-06-11 09:05:00|26.77|25.37|26.71|25.31|26.81|25.41|26.66|25.26|53
1686474600000|2023-06-11 09:10:00|26.7|25.3|26.66|25.26|26.73|25.33|26.65|25.25|58
1686474900000|2023-06-11 09:15:00|26.67|25.27|26.63|25.23|26.73|25.33|26.62|25.22|46
1686475200000|2023-06-11 09:20:00|26.64|25.24|26.76|25.36|26.76|25.36|26.63|25.23|59
1686475500000|2023-06-11 09:25:00|26.75|25.35|26.88|25.48|26.88|25.48|26.69|25.29|71
1686475800000|2023-06-11 09:30:00|26.87|25.47|26.86|25.46|26.89|25.49|26.81|25.41|86
1686476100000|2023-06-11 09:35:00|26.87|25.47|26.82|25.42|26.87|25.47|26.78|25.38|56
1686476400000|2023-06-11 09:40:00|26.83|25.43|26.8|25.4|26.88|25.48|26.8|25.4|64
1686476700000|2023-06-11 09:45:00|26.79|25.39|26.73|25.33|26.79|25.39|26.7|25.3|69
1686477000000|2023-06-11 09:50:00|26.74|25.34|26.72|25.32|26.76|25.36|26.67|25.27|43
1686477300000|2023-06-11 09:55:00|26.74|25.34|26.97|25.57|26.98|25.58|26.73|25.33|101
1686477600000|2023-06-11 10:00:00|26.96|25.56|26.99|25.59|27.04|25.64|26.92|25.52|122
1686477900000|2023-06-11 10:05:00|27|25.6|27.02|25.62|27.07|25.67|26.97|25.57|110
1686478200000|2023-06-11 10:10:00|27.01|25.61|27.04|25.64|27.06|25.66|26.98|25.58|43
1686478500000|2023-06-11 10:15:00|27.05|25.65|27.06|25.66|27.19|25.79|27.02|25.62|80
1686478800000|2023-06-11 10:20:00|27.07|25.67|27.24|25.84|27.24|25.84|27.07|25.67|94
1686479100000|2023-06-11 10:25:00|27.23|25.83|27.66|26.26|27.81|26.41|27.17|25.77|238
1686479400000|2023-06-11 10:30:00|27.65|26.25|27.71|26.31|27.85|26.45|27.4|26|258
1686479700000|2023-06-11 10:35:00|27.72|26.32|27.69|26.29|27.72|26.32|27.49|26.09|184
1686480000000|2023-06-11 10:40:00|27.7|26.3|27.79|26.39|28.16|26.76|27.67|26.27|329
1686480300000|2023-06-11 10:45:00|27.8|26.4|27.83|26.43|27.98|26.58|27.79|26.39|219
1686480600000|2023-06-11 10:50:00|27.84|26.44|27.71|26.31|27.85|26.45|27.65|26.25|148
1686480900000|2023-06-11 10:55:00|27.7|26.3|27.6|26.2|27.73|26.33|27.59|26.19|81
1686481200000|2023-06-11 11:00:00|27.59|26.19|27.58|26.18|27.65|26.25|27.49|26.09|142
1686481500000|2023-06-11 11:05:00|27.59|26.19|27.58|26.18|27.59|26.19|27.46|26.06|95
1686481800000|2023-06-11 11:10:00|27.59|26.19|27.59|26.19|27.66|26.26|27.55|26.15|89
1686482100000|2023-06-11 11:15:00|27.58|26.18|27.7|26.3|27.76|26.36|27.51|26.11|109
1686482400000|2023-06-11 11:20:00|27.69|26.29|27.8|26.4|27.96|26.56|27.67|26.27|167
1686482700000|2023-06-11 11:25:00|27.78|26.38|27.69|26.29|27.86|26.46|27.68|26.28|124
1686483000000|2023-06-11 11:30:00|27.68|26.28|27.77|26.37|27.84|26.44|27.63|26.23|107
1686483300000|2023-06-11 11:35:00|27.76|26.36|27.73|26.33|27.77|26.37|27.68|26.28|71
1686483600000|2023-06-11 11:40:00|27.72|26.32|27.7|26.3|27.74|26.34|27.67|26.27|53
1686483900000|2023-06-11 11:45:00|27.69|26.29|27.7|26.3|27.79|26.39|27.65|26.25|102
1686484200000|2023-06-11 11:50:00|27.69|26.29|27.66|26.26|27.74|26.34|27.66|26.26|65
1686484500000|2023-06-11 11:55:00|27.65|26.25|27.63|26.23|27.67|26.27|27.59|26.19|82
1686484800000|2023-06-11 12:00:00|27.62|26.22|27.52|26.12|27.63|26.23|27.52|26.12|87
1686485100000|2023-06-11 12:05:00|27.54|26.14|27.62|26.22|27.63|26.23|27.54|26.14|90
1686485400000|2023-06-11 12:10:00|27.63|26.23|27.68|26.28|27.76|26.36|27.63|26.23|77
1686485700000|2023-06-11 12:15:00|27.69|26.29|27.7|26.3|27.71|26.31|27.63|26.23|59
1686486000000|2023-06-11 12:20:00|27.71|26.31|27.8|26.4|27.83|26.43|27.7|26.3|86
1686486300000|2023-06-11 12:25:00|27.81|26.41|27.78|26.38|27.84|26.44|27.73|26.33|74
1686486600000|2023-06-11 12:30:00|27.76|26.36|27.74|26.34|27.78|26.38|27.65|26.25|78
1686486900000|2023-06-11 12:35:00|27.75|26.35|27.72|26.32|27.78|26.38|27.66|26.26|98
1686487200000|2023-06-11 12:40:00|27.73|26.33|27.68|26.28|27.73|26.33|27.67|26.27|62
1686487500000|2023-06-11 12:45:00|27.67|26.27|27.67|26.27|27.68|26.28|27.62|26.22|38
1686487800000|2023-06-11 12:50:00|27.66|26.26|27.63|26.23|27.69|26.29|27.62|26.22|44
1686488100000|2023-06-11 12:55:00|27.62|26.22|27.49|26.09|27.65|26.25|27.48|26.08|97
1686488400000|2023-06-11 13:00:00|27.48|26.08|27.38|25.98|27.57|26.17|27.36|25.96|121
1686488700000|2023-06-11 13:05:00|27.39|25.99|27.49|26.09|27.52|26.12|27.39|25.99|73
1686489000000|2023-06-11 13:10:00|27.5|26.1|27.49|26.09|27.59|26.19|27.49|26.09|75
1686489300000|2023-06-11 13:15:00|27.5|26.1|27.51|26.11|27.59|26.19|27.45|26.05|69
1686489600000|2023-06-11 13:20:00|27.52|26.12|27.58|26.18|27.6|26.2|27.52|26.12|55
1686489900000|2023-06-11 13:25:00|27.57|26.17|27.53|26.13|27.58|26.18|27.46|26.06|109
1686490200000|2023-06-11 13:30:00|27.54|26.14|27.41|26.01|27.55|26.15|27.39|25.99|75
1686490500000|2023-06-11 13:35:00|27.4|26|27.27|25.87|27.43|26.03|27.25|25.85|88
1686490800000|2023-06-11 13:40:00|27.28|25.88|27.36|25.96|27.43|26.03|27.28|25.88|109
1686491100000|2023-06-11 13:45:00|27.37|25.97|27.4|26|27.41|26.01|27.24|25.84|133
1686491400000|2023-06-11 13:50:00|27.39|25.99|27.26|25.86|27.42|26.02|27.19|25.79|130
1686491700000|2023-06-11 13:55:00|27.27|25.87|27.21|25.81|27.32|25.92|27.13|25.73|190
1686492000000|2023-06-11 14:00:00|27.2|25.8|27.33|25.93|27.4|26|27.18|25.78|108
1686492300000|2023-06-11 14:05:00|27.32|25.92|27.29|25.89|27.39|25.99|27.28|25.88|82
1686492600000|2023-06-11 14:10:00|27.28|25.88|27.29|25.89|27.37|25.97|27.26|25.86|101
1686492900000|2023-06-11 14:15:00|27.28|25.88|27.51|26.11|27.64|26.24|27.28|25.88|169
1686493200000|2023-06-11 14:20:00|27.5|26.1|27.4|26|27.54|26.14|27.38|25.98|77
1686493500000|2023-06-11 14:25:00|27.39|25.99|27.31|25.91|27.44|26.04|27.31|25.91|84
1686493800000|2023-06-11 14:30:00|27.3|25.9|27.32|25.92|27.35|25.95|27.28|25.88|69
1686494100000|2023-06-11 14:35:00|27.31|25.91|27.36|25.96|27.36|25.96|27.29|25.89|42
1686494400000|2023-06-11 14:40:00|27.37|25.97|27.33|25.93|27.43|26.03|27.32|25.92|69
1686494700000|2023-06-11 14:45:00|27.32|25.92|27.33|25.93|27.39|25.99|27.27|25.87|85
1686495000000|2023-06-11 14:50:00|27.32|25.92|27.28|25.88|27.37|25.97|27.27|25.87|38
1686495300000|2023-06-11 14:55:00|27.3|25.9|27.4|26|27.41|26.01|27.3|25.9|57
1686495600000|2023-06-11 15:00:00|27.39|25.99|27.37|25.97|27.45|26.05|27.35|25.95|67
1686495900000|2023-06-11 15:05:00|27.38|25.98|27.5|26.1|27.52|26.12|27.37|25.97|69
1686496200000|2023-06-11 15:10:00|27.49|26.09|27.42|26.02|27.49|26.09|27.38|25.98|59
1686496500000|2023-06-11 15:15:00|27.43|26.03|27.41|26.01|27.46|26.06|27.39|25.99|52
1686496800000|2023-06-11 15:20:00|27.4|26|27.33|25.93|27.41|26.01|27.27|25.87|52
1686497100000|2023-06-11 15:25:00|27.32|25.92|27.34|25.94|27.39|25.99|27.31|25.91|44
1686497400000|2023-06-11 15:30:00|27.33|25.93|27.32|25.92|27.37|25.97|27.29|25.89|74
1686497700000|2023-06-11 15:35:00|27.31|25.91|27.23|25.83|27.31|25.91|27.21|25.81|75
1686498000000|2023-06-11 15:40:00|27.24|25.84|27.15|25.75|27.25|25.85|27.11|25.71|92
1686498300000|2023-06-11 15:45:00|27.16|25.76|27.22|25.82|27.23|25.83|27.14|25.74|76
1686498600000|2023-06-11 15:50:00|27.23|25.83|27.16|25.76|27.24|25.84|27.12|25.72|87
1686498900000|2023-06-11 15:55:00|27.15|25.75|27.13|25.73|27.2|25.8|27.1|25.7|57
1686499200000|2023-06-11 16:00:00|27.14|25.74|27.41|26.01|27.47|26.07|27.12|25.72|125
1686499500000|2023-06-11 16:05:00|27.4|26|27.38|25.98|27.5|26.1|27.32|25.92|164
1686499800000|2023-06-11 16:10:00|27.37|25.97|27.26|25.86|27.41|26.01|27.24|25.84|115
1686500100000|2023-06-11 16:15:00|27.27|25.87|27.44|26.04|27.51|26.11|27.24|25.84|140
1686500400000|2023-06-11 16:20:00|27.43|26.03|27.43|26.03|27.5|26.1|27.32|25.92|212
1686500700000|2023-06-11 16:25:00|27.44|26.04|27.39|25.99|27.52|26.12|27.37|25.97|142
1686501000000|2023-06-11 16:30:00|27.38|25.98|27.48|26.08|27.49|26.09|27.36|25.96|132
1686501300000|2023-06-11 16:35:00|27.49|26.09|27.43|26.03|27.49|26.09|27.37|25.97|69
1686501600000|2023-06-11 16:40:00|27.42|26.02|27.58|26.18|27.62|26.22|27.4|26|107
1686501900000|2023-06-11 16:45:00|27.57|26.17|27.46|26.06|27.59|26.19|27.41|26.01|143
1686502200000|2023-06-11 16:50:00|27.45|26.05|27.54|26.14|27.56|26.16|27.45|26.05|94
1686502500000|2023-06-11 16:55:00|27.53|26.13|27.49|26.09|27.54|26.14|27.39|25.99|101
1686502800000|2023-06-11 17:00:00|27.48|26.08|27.55|26.15|27.55|26.15|27.42|26.02|92
1686503100000|2023-06-11 17:05:00|27.58|26.18|27.82|26.42|27.89|26.49|27.55|26.15|200
1686503400000|2023-06-11 17:10:00|27.81|26.41|27.65|26.25|27.82|26.42|27.65|26.25|191
1686503700000|2023-06-11 17:15:00|27.66|26.26|27.67|26.27|27.71|26.31|27.62|26.22|104
1686504000000|2023-06-11 17:20:00|27.68|26.28|27.6|26.2|27.68|26.28|27.57|26.17|81
1686504300000|2023-06-11 17:25:00|27.61|26.21|27.79|26.39|27.8|26.4|27.59|26.19|86
1686504600000|2023-06-11 17:30:00|27.78|26.38|27.73|26.33|27.81|26.41|27.7|26.3|122
1686504900000|2023-06-11 17:35:00|27.74|26.34|27.76|26.36|27.85|26.45|27.69|26.29|167
1686505200000|2023-06-11 17:40:00|27.75|26.35|27.7|26.3|27.76|26.36|27.64|26.24|104
1686505500000|2023-06-11 17:45:00|27.69|26.29|27.63|26.23|27.69|26.29|27.56|26.16|88
1686505800000|2023-06-11 17:50:00|27.62|26.22|27.64|26.24|27.67|26.27|27.61|26.21|81
1686506100000|2023-06-11 17:55:00|27.63|26.23|27.6|26.2|27.64|26.24|27.59|26.19|40
1686506400000|2023-06-11 18:00:00|27.61|26.21|27.64|26.24|27.64|26.24|27.54|26.14|54
1686506700000|2023-06-11 18:05:00|27.65|26.25|27.85|26.45|27.85|26.45|27.64|26.24|127
1686507000000|2023-06-11 18:10:00|27.86|26.46|27.84|26.44|27.86|26.46|27.76|26.36|86
1686507300000|2023-06-11 18:15:00|27.83|26.43|27.83|26.43|27.96|26.56|27.81|26.41|131
1686507600000|2023-06-11 18:20:00|27.84|26.44|27.85|26.45|27.85|26.45|27.77|26.37|76
1686507900000|2023-06-11 18:25:00|27.84|26.44|27.75|26.35|27.84|26.44|27.73|26.33|90
1686508200000|2023-06-11 18:30:00|27.76|26.36|27.79|26.39|27.8|26.4|27.72|26.32|67
1686508500000|2023-06-11 18:35:00|27.8|26.4|27.79|26.39|27.85|26.45|27.78|26.38|56
1686508800000|2023-06-11 18:40:00|27.8|26.4|27.74|26.34|27.84|26.44|27.73|26.33|53
1686509100000|2023-06-11 18:45:00|27.75|26.35|27.87|26.47|27.88|26.48|27.75|26.35|54
1686509400000|2023-06-11 18:50:00|27.88|26.48|27.76|26.36|27.89|26.49|27.75|26.35|79
1686509700000|2023-06-11 18:55:00|27.75|26.35|27.8|26.4|27.8|26.4|27.71|26.31|37
1686510000000|2023-06-11 19:00:00|27.78|26.38|27.69|26.29|27.79|26.39|27.68|26.28|59
1686510300000|2023-06-11 19:05:00|27.7|26.3|27.79|26.39|27.79|26.39|27.69|26.29|30
1686510600000|2023-06-11 19:10:00|27.8|26.4|27.92|26.52|27.94|26.54|27.8|26.4|67
1686510900000|2023-06-11 19:15:00|27.93|26.53|27.96|26.56|27.96|26.56|27.9|26.5|54
1686511200000|2023-06-11 19:20:00|27.95|26.55|27.99|26.59|28.14|26.74|27.95|26.55|170
1686511500000|2023-06-11 19:25:00|27.98|26.58|27.99|26.59|28.01|26.61|27.88|26.48|137
1686511800000|2023-06-11 19:30:00|28|26.6|28.06|26.66|28.07|26.67|27.95|26.55|55
1686512100000|2023-06-11 19:35:00|28.05|26.65|28.33|26.93|28.41|27.01|28|26.6|148
1686512400000|2023-06-11 19:40:00|28.32|26.92|28.17|26.77|28.39|26.99|28.14|26.74|175
1686512700000|2023-06-11 19:45:00|28.18|26.78|28.23|26.83|28.3|26.9|28.17|26.77|91
1686513000000|2023-06-11 19:50:00|28.24|26.84|28.17|26.77|28.25|26.85|28.14|26.74|86
1686513300000|2023-06-11 19:55:00|28.16|26.76|28.17|26.77|28.22|26.82|28.12|26.72|105
1686513600000|2023-06-11 20:00:00|28.18|26.78|28.22|26.82|28.25|26.85|28.17|26.77|81
1686513900000|2023-06-11 20:05:00|28.21|26.81|28.45|27.05|28.48|27.08|28.19|26.79|149
1686514200000|2023-06-11 20:10:00|28.46|27.06|28.61|27.21|28.7|27.3|28.46|27.06|223
1686514500000|2023-06-11 20:15:00|28.62|27.22|28.47|27.07|28.65|27.25|28.43|27.03|164
1686514800000|2023-06-11 20:20:00|28.48|27.08|28.35|26.95|28.55|27.15|28.34|26.94|122
1686515100000|2023-06-11 20:25:00|28.34|26.94|28.35|26.95|28.4|27|28.32|26.92|72
1686515400000|2023-06-11 20:30:00|28.34|26.94|28.3|26.9|28.34|26.94|28.25|26.85|73
1686515700000|2023-06-11 20:35:00|28.31|26.91|28.37|26.97|28.37|26.97|28.25|26.85|71
1686516000000|2023-06-11 20:40:00|28.38|26.98|28.5|27.1|28.5|27.1|28.38|26.98|70
1686516300000|2023-06-11 20:45:00|28.51|27.11|28.47|27.07|28.53|27.13|28.39|26.99|116
1686516600000|2023-06-11 20:50:00|28.46|27.06|28.38|26.98|28.47|27.07|28.38|26.98|57
1686516900000|2023-06-11 20:55:00|28.39|26.99|28.32|26.92|28.41|27.01|28.29|26.89|91
1686517200000|2023-06-11 21:00:00|28.33|26.93|28.37|26.97|28.41|27.01|28.29|26.89|97
1686517500000|2023-06-11 21:05:00|28.38|26.98|28.33|26.93|28.42|27.02|28.32|26.92|97
1686517800000|2023-06-11 21:10:00|28.34|26.94|28.36|26.96|28.39|26.99|28.32|26.92|179
1686518100000|2023-06-11 21:15:00|28.35|26.95|28.42|27.02|28.52|27.12|28.35|26.95|162
1686518400000|2023-06-11 21:20:00|28.43|27.03|28.35|26.95|28.43|27.03|28.32|26.92|116
1686518700000|2023-06-11 21:25:00|28.36|26.96|28.31|26.91|28.45|27.05|28.31|26.91|261
1686519000000|2023-06-11 21:30:00|28.32|26.92|28.2|26.8|28.35|26.95|28.19|26.79|199
1686519300000|2023-06-11 21:35:00|28.21|26.81|28.24|26.84|28.28|26.88|28.14|26.74|268
1686519600000|2023-06-11 21:40:00|28.25|26.85|28.29|26.89|28.29|26.89|28.22|26.82|109
1686519900000|2023-06-11 21:45:00|28.28|26.88|28.18|26.78|28.33|26.93|28.18|26.78|223
1686520200000|2023-06-11 21:50:00|28.19|26.79|28.23|26.83|28.24|26.84|28.18|26.78|110
1686520500000|2023-06-11 21:55:00|28.22|26.82|28.2|26.8|28.22|26.82|28.19|26.79|95
1686520800000|2023-06-11 22:00:00|28.21|26.81|28.17|26.77|28.26|26.86|28.16|26.76|194
1686521100000|2023-06-11 22:05:00|28.16|26.76|28.21|26.81|28.26|26.86|28.16|26.76|199
1686521400000|2023-06-11 22:10:00|28.22|26.82|28.2|26.8|28.3|26.9|28.2|26.8|134
1686521700000|2023-06-11 22:15:00|28.21|26.81|28.26|26.86|28.27|26.87|28.21|26.81|168
1686522000000|2023-06-11 22:20:00|28.25|26.85|28.19|26.79|28.29|26.89|28.18|26.78|49
1686522300000|2023-06-11 22:25:00|28.18|26.78|28.2|26.8|28.3|26.9|28.18|26.78|92
1686522600000|2023-06-11 22:30:00|28.21|26.81|28.21|26.81|28.24|26.84|28.19|26.79|69
1686522900000|2023-06-11 22:35:00|28.22|26.82|28.11|26.71|28.26|26.86|28.07|26.67|217
1686523200000|2023-06-11 22:40:00|28.13|26.73|27.86|26.46|28.17|26.77|27.8|26.4|339
1686523500000|2023-06-11 22:45:00|27.85|26.45|27.88|26.48|27.96|26.56|27.81|26.41|268
1686523800000|2023-06-11 22:50:00|27.89|26.49|28|26.6|28.05|26.65|27.89|26.49|242
1686524100000|2023-06-11 22:55:00|27.99|26.59|27.92|26.52|28.04|26.64|27.89|26.49|216
1686524400000|2023-06-11 23:00:00|27.91|26.51|27.99|26.59|27.99|26.59|27.91|26.51|226
1686524700000|2023-06-11 23:05:00|28|26.6|28.04|26.64|28.09|26.69|27.95|26.55|232
1686525000000|2023-06-11 23:10:00|28.05|26.65|28.05|26.65|28.09|26.69|28.02|26.62|247
1686525300000|2023-06-11 23:15:00|28.04|26.64|28.05|26.65|28.1|26.7|28.03|26.63|126
1686525600000|2023-06-11 23:20:00|28.04|26.64|27.87|26.47|28.04|26.64|27.87|26.47|106
1686525900000|2023-06-11 23:25:00|27.88|26.48|27.83|26.43|27.92|26.52|27.8|26.4|174
1686526200000|2023-06-11 23:30:00|27.84|26.44|27.85|26.45|27.89|26.49|27.78|26.38|212
1686526500000|2023-06-11 23:35:00|27.86|26.46|27.91|26.51|27.94|26.54|27.82|26.42|130
1686526800000|2023-06-11 23:40:00|27.92|26.52|27.87|26.47|27.92|26.52|27.86|26.46|58
1686527100000|2023-06-11 23:45:00|27.88|26.48|27.89|26.49|27.93|26.53|27.86|26.46|120
1686527400000|2023-06-11 23:50:00|27.88|26.48|27.93|26.53|27.94|26.54|27.88|26.48|154
1686527700000|2023-06-11 23:55:00|27.94|26.54|27.91|26.51|27.99|26.59|27.9|26.5|115
1686528000000|2023-06-12 00:00:00|27.92|26.52|27.85|26.45|27.96|26.56|27.85|26.45|133
1686528300000|2023-06-12 00:05:00|27.84|26.44|27.86|26.46|27.86|26.46|27.74|26.34|173
1686528600000|2023-06-12 00:10:00|27.87|26.47|27.88|26.48|27.93|26.53|27.84|26.44|164
1686528900000|2023-06-12 00:15:00|27.87|26.47|27.73|26.33|27.91|26.51|27.72|26.32|94
1686529200000|2023-06-12 00:20:00|27.72|26.32|27.7|26.3|27.81|26.41|27.69|26.29|195
1686529500000|2023-06-12 00:25:00|27.69|26.29|27.77|26.37|27.8|26.4|27.68|26.28|165
1686529800000|2023-06-12 00:30:00|27.78|26.38|27.77|26.37|27.79|26.39|27.71|26.31|278
1686530100000|2023-06-12 00:35:00|27.79|26.39|27.9|26.5|27.92|26.52|27.78|26.38|299
1686530400000|2023-06-12 00:40:00|27.91|26.51|27.78|26.38|27.96|26.56|27.77|26.37|156
1686530700000|2023-06-12 00:45:00|27.77|26.37|27.89|26.49|27.89|26.49|27.77|26.37|377
1686531000000|2023-06-12 00:50:00|27.88|26.48|28.06|26.66|28.07|26.67|27.87|26.47|485
1686531300000|2023-06-12 00:55:00|28.05|26.65|28.06|26.66|28.27|26.87|28.03|26.63|335
1686531600000|2023-06-12 01:00:00|28.05|26.65|28.1|26.7|28.14|26.74|27.99|26.59|413
1686531900000|2023-06-12 01:05:00|28.09|26.69|28.04|26.64|28.1|26.7|27.92|26.52|349
1686532200000|2023-06-12 01:10:00|28.03|26.63|28.02|26.62|28.06|26.66|27.98|26.58|206
1686532500000|2023-06-12 01:15:00|28.04|26.64|28.04|26.64|28.06|26.66|27.97|26.57|143
1686532800000|2023-06-12 01:20:00|28.03|26.63|28.06|26.66|28.11|26.71|28.03|26.63|317
1686533100000|2023-06-12 01:25:00|28.07|26.67|28.03|26.63|28.08|26.68|28.01|26.61|227
1686533400000|2023-06-12 01:30:00|28.04|26.64|27.88|26.48|28.08|26.68|27.87|26.47|186
1686533700000|2023-06-12 01:35:00|27.89|26.49|27.9|26.5|27.91|26.51|27.8|26.4|343
1686534000000|2023-06-12 01:40:00|27.91|26.51|27.94|26.54|27.96|26.56|27.88|26.48|333
1686534300000|2023-06-12 01:45:00|27.93|26.53|27.82|26.42|27.97|26.57|27.81|26.41|290
1686534600000|2023-06-12 01:50:00|27.83|26.43|27.92|26.52|27.94|26.54|27.81|26.41|282
1686534900000|2023-06-12 01:55:00|27.91|26.51|27.95|26.55|27.95|26.55|27.81|26.41|396
1686535200000|2023-06-12 02:00:00|27.94|26.54|28.01|26.61|28.02|26.62|27.9|26.5|188
1686535500000|2023-06-12 02:05:00|28.02|26.62|28.03|26.63|28.06|26.66|27.96|26.56|183
1686535800000|2023-06-12 02:10:00|28.04|26.64|28|26.6|28.04|26.64|27.97|26.57|281
1686536100000|2023-06-12 02:15:00|27.99|26.59|27.79|26.39|28.03|26.63|27.77|26.37|179
1686536400000|2023-06-12 02:20:00|27.8|26.4|27.41|26.01|27.8|26.4|27.35|25.95|396
1686536700000|2023-06-12 02:25:00|27.42|26.02|27.54|26.14|27.54|26.14|27.22|25.82|445
1686537000000|2023-06-12 02:30:00|27.53|26.13|27.51|26.11|27.69|26.29|27.51|26.11|366
1686537300000|2023-06-12 02:35:00|27.52|26.12|27.58|26.18|27.6|26.2|27.52|26.12|215
1686537600000|2023-06-12 02:40:00|27.59|26.19|27.56|26.16|27.65|26.25|27.55|26.15|172
1686537900000|2023-06-12 02:45:00|27.57|26.17|27.32|25.92|27.59|26.19|27.29|25.89|279
1686538200000|2023-06-12 02:50:00|27.31|25.91|27.48|26.08|27.52|26.12|27.26|25.86|343
1686538500000|2023-06-12 02:55:00|27.49|26.09|27.45|26.05|27.58|26.18|27.4|26|323
1686538800000|2023-06-12 03:00:00|27.44|26.04|27.43|26.03|27.5|26.1|27.36|25.96|268
1686539100000|2023-06-12 03:05:00|27.42|26.02|27.34|25.94|27.43|26.03|27.31|25.91|226
1686539400000|2023-06-12 03:10:00|27.35|25.95|27.32|25.92|27.4|26|27.31|25.91|168
1686539700000|2023-06-12 03:15:00|27.31|25.91|27.42|26.02|27.47|26.07|27.25|25.85|267
1686540000000|2023-06-12 03:20:00|27.41|26.01|27.41|26.01|27.46|26.06|27.39|25.99|214
1686540300000|2023-06-12 03:25:00|27.42|26.02|27.51|26.11|27.55|26.15|27.39|25.99|206
1686540600000|2023-06-12 03:30:00|27.5|26.1|27.42|26.02|27.53|26.13|27.4|26|99
1686540900000|2023-06-12 03:35:00|27.43|26.03|27.53|26.13|27.55|26.15|27.38|25.98|223
1686541200000|2023-06-12 03:40:00|27.52|26.12|27.56|26.16|27.56|26.16|27.5|26.1|162
1686541500000|2023-06-12 03:45:00|27.57|26.17|27.48|26.08|27.6|26.2|27.47|26.07|131
1686541800000|2023-06-12 03:50:00|27.47|26.07|27.44|26.04|27.48|26.08|27.43|26.03|174
1686542100000|2023-06-12 03:55:00|27.45|26.05|27.5|26.1|27.52|26.12|27.44|26.04|165
1686542400000|2023-06-12 04:00:00|27.51|26.11|27.57|26.17|27.66|26.26|27.51|26.11|356
1686542700000|2023-06-12 04:05:00|27.56|26.16|27.62|26.22|27.63|26.23|27.47|26.07|395
1686543000000|2023-06-12 04:10:00|27.61|26.21|27.68|26.28|27.71|26.31|27.6|26.2|305
1686543300000|2023-06-12 04:15:00|27.69|26.29|27.82|26.42|27.83|26.43|27.69|26.29|280
1686543600000|2023-06-12 04:20:00|27.8|26.4|27.86|26.46|27.92|26.52|27.77|26.37|267
1686543900000|2023-06-12 04:25:00|27.87|26.47|27.83|26.43|27.92|26.52|27.8|26.4|301
1686544200000|2023-06-12 04:30:00|27.82|26.42|27.9|26.5|27.96|26.56|27.81|26.41|310
1686544500000|2023-06-12 04:35:00|27.89|26.49|27.92|26.52|27.93|26.53|27.89|26.49|47
1686544800000|2023-06-12 04:40:00|27.93|26.53|28.12|26.72|28.24|26.84|27.88|26.48|319
1686545100000|2023-06-12 04:45:00|28.13|26.73|28.04|26.64|28.2|26.8|27.99|26.59|404
1686545400000|2023-06-12 04:50:00|28.03|26.63|27.93|26.53|28.05|26.65|27.92|26.52|313
1686545700000|2023-06-12 04:55:00|27.94|26.54|27.98|26.58|27.99|26.59|27.91|26.51|331
1686546000000|2023-06-12 05:00:00|27.97|26.57|27.95|26.55|28|26.6|27.89|26.49|228
1686546300000|2023-06-12 05:05:00|27.94|26.54|27.97|26.57|28.17|26.77|27.93|26.53|262
1686546600000|2023-06-12 05:10:00|27.98|26.58|27.99|26.59|28.03|26.63|27.96|26.56|158
1686546900000|2023-06-12 05:15:00|28|26.6|27.93|26.53|28.06|26.66|27.93|26.53|197
1686547200000|2023-06-12 05:20:00|27.92|26.52|27.91|26.51|27.95|26.55|27.89|26.49|188
1686547500000|2023-06-12 05:25:00|27.92|26.52|27.93|26.53|27.94|26.54|27.88|26.48|92
1686547800000|2023-06-12 05:30:00|27.94|26.54|27.96|26.56|27.97|26.57|27.85|26.45|265
1686548100000|2023-06-12 05:35:00|27.97|26.57|27.94|26.54|28.03|26.63|27.94|26.54|236
1686548400000|2023-06-12 05:40:00|27.95|26.55|27.98|26.58|28.02|26.62|27.92|26.52|253
1686548700000|2023-06-12 05:45:00|27.99|26.59|28.01|26.61|28.13|26.73|27.98|26.58|267
1686549000000|2023-06-12 05:50:00|28.02|26.62|27.96|26.56|28.03|26.63|27.96|26.56|171
1686549300000|2023-06-12 05:55:00|27.97|26.57|27.94|26.54|27.97|26.57|27.91|26.51|217
1686549600000|2023-06-12 06:00:00|27.93|26.53|28.06|26.66|28.06|26.66|27.89|26.49|274
1686549900000|2023-06-12 06:05:00|28.05|26.65|28.07|26.67|28.29|26.89|28.03|26.63|192
1686550200000|2023-06-12 06:10:00|28.08|26.68|28.08|26.68|28.12|26.72|28.03|26.63|176
1686550500000|2023-06-12 06:15:00|28.09|26.69|28.25|26.85|28.26|26.86|28.03|26.63|229
1686550800000|2023-06-12 06:20:00|28.24|26.84|28.27|26.87|28.28|26.88|28.18|26.78|208
1686551100000|2023-06-12 06:25:00|28.26|26.86|28.66|27.26|28.68|27.28|28.25|26.85|394
1686551400000|2023-06-12 06:30:00|28.67|27.27|28.59|27.19|28.68|27.28|28.54|27.14|378
1686551700000|2023-06-12 06:35:00|28.58|27.18|28.68|27.28|28.68|27.28|28.56|27.16|365
1686552000000|2023-06-12 06:40:00|28.67|27.27|28.47|27.07|28.68|27.28|28.44|27.04|341
1686552300000|2023-06-12 06:45:00|28.45|27.05|28.36|26.96|28.51|27.11|28.36|26.96|179
1686552600000|2023-06-12 06:50:00|28.38|26.98|28.38|26.98|28.39|26.99|28.35|26.95|143
1686552900000|2023-06-12 06:55:00|28.37|26.97|28.44|27.04|28.44|27.04|28.36|26.96|182
1686553200000|2023-06-12 07:00:00|28.45|27.05|28.51|27.11|28.51|27.11|28.41|27.01|128
1686553500000|2023-06-12 07:05:00|28.52|27.12|28.51|27.11|28.89|27.49|28.49|27.09|388
1686553800000|2023-06-12 07:10:00|28.52|27.12|28.57|27.17|28.72|27.32|28.51|27.11|252
1686554100000|2023-06-12 07:15:00|28.58|27.18|28.77|27.37|28.88|27.48|28.55|27.15|309
1686554400000|2023-06-12 07:20:00|28.78|27.38|28.77|27.37|28.84|27.44|28.72|27.32|222
1686554700000|2023-06-12 07:25:00|28.76|27.36|28.69|27.29|28.76|27.36|28.67|27.27|201
1686555000000|2023-06-12 07:30:00|28.68|27.28|28.62|27.22|28.72|27.32|28.58|27.18|140
1686555300000|2023-06-12 07:35:00|28.63|27.23|28.6|27.2|28.64|27.24|28.57|27.17|151
1686555600000|2023-06-12 07:40:00|28.59|27.19|28.57|27.17|28.66|27.26|28.56|27.16|172
1686555900000|2023-06-12 07:45:00|28.58|27.18|28.54|27.14|28.63|27.23|28.51|27.11|214
1686556200000|2023-06-12 07:50:00|28.55|27.15|28.65|27.25|28.66|27.26|28.51|27.11|284
1686556500000|2023-06-12 07:55:00|28.66|27.26|28.53|27.13|28.66|27.26|28.47|27.07|327
1686556800000|2023-06-12 08:00:00|28.52|27.12|28.48|27.08|28.57|27.17|28.43|27.03|310
1686557100000|2023-06-12 08:05:00|28.47|27.07|28.53|27.13|28.56|27.16|28.46|27.06|72
1686557400000|2023-06-12 08:10:00|28.54|27.14|28.51|27.11|28.56|27.16|28.49|27.09|182
1686557700000|2023-06-12 08:15:00|28.52|27.12|28.74|27.34|28.74|27.34|28.47|27.07|373
1686558000000|2023-06-12 08:20:00|28.73|27.33|28.74|27.34|28.82|27.42|28.7|27.3|253
1686558300000|2023-06-12 08:25:00|28.73|27.33|28.79|27.39|28.82|27.42|28.69|27.29|278
1686558600000|2023-06-12 08:30:00|28.78|27.38|28.69|27.29|28.78|27.38|28.64|27.24|182
1686558900000|2023-06-12 08:35:00|28.68|27.28|28.85|27.45|28.85|27.45|28.67|27.27|221
1686559200000|2023-06-12 08:40:00|28.84|27.44|28.82|27.42|28.86|27.46|28.73|27.33|108
1686559500000|2023-06-12 08:45:00|28.83|27.43|28.75|27.35|28.83|27.43|28.72|27.32|160
1686559800000|2023-06-12 08:50:00|28.76|27.36|28.97|27.57|29.15|27.75|28.76|27.36|301
1686560100000|2023-06-12 08:55:00|28.96|27.56|29.03|27.63|29.08|27.68|28.92|27.52|281
1686560400000|2023-06-12 09:00:00|29.02|27.62|28.95|27.55|29.07|27.67|28.88|27.48|191
1686560700000|2023-06-12 09:05:00|28.94|27.54|29.06|27.66|29.13|27.73|28.92|27.52|314
1686561000000|2023-06-12 09:10:00|29.05|27.65|28.96|27.56|29.07|27.67|28.93|27.53|197
1686561300000|2023-06-12 09:15:00|28.97|27.57|28.94|27.54|29|27.6|28.93|27.53|204
1686561600000|2023-06-12 09:20:00|28.95|27.55|29.05|27.65|29.21|27.81|28.95|27.55|348
1686561900000|2023-06-12 09:25:00|29.06|27.66|29.04|27.64|29.1|27.7|29.03|27.63|158
1686562200000|2023-06-12 09:30:00|29.03|27.63|28.88|27.48|29.04|27.64|28.83|27.43|190
1686562500000|2023-06-12 09:35:00|28.87|27.47|28.89|27.49|28.92|27.52|28.83|27.43|247
1686562800000|2023-06-12 09:40:00|28.88|27.48|28.94|27.54|28.99|27.59|28.88|27.48|234
1686563100000|2023-06-12 09:45:00|28.95|27.55|29.12|27.72|29.12|27.72|28.93|27.53|242
1686563400000|2023-06-12 09:50:00|29.13|27.73|29.04|27.64|29.13|27.73|28.96|27.56|166
1686563700000|2023-06-12 09:55:00|29.03|27.63|29|27.6|29.13|27.73|28.99|27.59|242
1686564000000|2023-06-12 10:00:00|29.01|27.61|29.04|27.64|29.04|27.64|28.97|27.57|162
1686564300000|2023-06-12 10:05:00|29.06|27.66|29.08|27.68|29.15|27.75|29.04|27.64|151
1686564600000|2023-06-12 10:10:00|29.07|27.67|29.18|27.78|29.33|27.93|29.07|27.67|205
1686564900000|2023-06-12 10:15:00|29.17|27.77|29.14|27.74|29.22|27.82|29.12|27.72|140
1686565200000|2023-06-12 10:20:00|29.15|27.75|29.13|27.73|29.22|27.82|29.11|27.71|134
1686565500000|2023-06-12 10:25:00|29.12|27.72|29.12|27.72|29.21|27.81|29.11|27.71|125
1686565800000|2023-06-12 10:30:00|29.13|27.73|29.14|27.74|29.16|27.76|29.11|27.71|95
1686566100000|2023-06-12 10:35:00|29.15|27.75|29.22|27.82|29.25|27.85|29.15|27.75|127
1686566400000|2023-06-12 10:40:00|29.23|27.83|29.24|27.84|29.35|27.95|29.22|27.82|173
1686566700000|2023-06-12 10:45:00|29.25|27.85|29.22|27.82|29.25|27.85|29.17|27.77|197
1686567000000|2023-06-12 10:50:00|29.21|27.81|29.17|27.77|29.24|27.84|29.16|27.76|199
1686567300000|2023-06-12 10:55:00|29.16|27.76|29.11|27.71|29.22|27.82|29.11|27.71|69
1686567600000|2023-06-12 11:00:00|29.1|27.7|29.03|27.63|29.16|27.76|29.03|27.63|97
1686567900000|2023-06-12 11:05:00|29.02|27.62|29|27.6|29.1|27.7|28.98|27.58|109
1686568200000|2023-06-12 11:10:00|28.99|27.59|28.96|27.56|29.02|27.62|28.96|27.56|184
1686568500000|2023-06-12 11:15:00|28.97|27.57|28.95|27.55|28.98|27.58|28.91|27.51|242
1686568800000|2023-06-12 11:20:00|28.94|27.54|28.92|27.52|28.99|27.59|28.91|27.51|148
1686569100000|2023-06-12 11:25:00|28.91|27.51|28.91|27.51|28.97|27.57|28.87|27.47|129
1686569400000|2023-06-12 11:30:00|28.9|27.5|28.88|27.48|28.95|27.55|28.84|27.44|243
1686569700000|2023-06-12 11:35:00|28.89|27.49|28.87|27.47|28.89|27.49|28.86|27.46|207
1686570000000|2023-06-12 11:40:00|28.88|27.48|28.87|27.47|28.95|27.55|28.87|27.47|99
1686570300000|2023-06-12 11:45:00|28.86|27.46|28.83|27.43|28.89|27.49|28.8|27.4|67
1686570600000|2023-06-12 11:50:00|28.84|27.44|29.02|27.62|29.02|27.62|28.83|27.43|197
1686570900000|2023-06-12 11:55:00|29.01|27.61|28.94|27.54|29.02|27.62|28.91|27.51|204
1686571200000|2023-06-12 12:00:00|28.93|27.53|28.92|27.52|28.99|27.59|28.87|27.47|101
1686571500000|2023-06-12 12:05:00|28.91|27.51|28.87|27.47|28.93|27.53|28.87|27.47|118
1686571800000|2023-06-12 12:10:00|28.86|27.46|28.85|27.45|28.9|27.5|28.84|27.44|156
1686572100000|2023-06-12 12:15:00|28.86|27.46|28.8|27.4|28.9|27.5|28.76|27.36|118
1686572400000|2023-06-12 12:20:00|28.81|27.41|28.83|27.43|28.86|27.46|28.8|27.4|119
1686572700000|2023-06-12 12:25:00|28.82|27.42|28.83|27.43|28.88|27.48|28.82|27.42|92
1686573000000|2023-06-12 12:30:00|28.84|27.44|28.84|27.44|28.89|27.49|28.83|27.43|64
1686573300000|2023-06-12 12:35:00|28.83|27.43|28.83|27.43|28.87|27.47|28.79|27.39|169
1686573600000|2023-06-12 12:40:00|28.84|27.44|28.85|27.45|28.88|27.48|28.83|27.43|116
1686573900000|2023-06-12 12:45:00|28.84|27.44|28.87|27.47|28.88|27.48|28.83|27.43|144
1686574200000|2023-06-12 12:50:00|28.88|27.48|28.97|27.57|29.01|27.61|28.86|27.46|160
1686574500000|2023-06-12 12:55:00|28.96|27.56|29.02|27.62|29.03|27.63|28.94|27.54|105
1686574800000|2023-06-12 13:00:00|29.01|27.61|28.9|27.5|29.01|27.61|28.89|27.49|95
1686575100000|2023-06-12 13:05:00|28.91|27.51|28.85|27.45|28.92|27.52|28.85|27.45|147
1686575400000|2023-06-12 13:10:00|28.84|27.44|28.8|27.4|28.85|27.45|28.79|27.39|152
1686575700000|2023-06-12 13:15:00|28.81|27.41|28.71|27.31|28.84|27.44|28.7|27.3|122
1686576000000|2023-06-12 13:20:00|28.7|27.3|28.69|27.29|28.76|27.36|28.67|27.27|214
1686576300000|2023-06-12 13:25:00|28.68|27.28|28.74|27.34|28.75|27.35|28.62|27.22|256
1686576600000|2023-06-12 13:30:00|28.73|27.33|28.62|27.22|28.74|27.34|28.59|27.19|280
1686576900000|2023-06-12 13:35:00|28.61|27.21|28.6|27.2|28.63|27.23|28.5|27.1|263
1686577200000|2023-06-12 13:40:00|28.59|27.19|28.59|27.19|28.63|27.23|28.58|27.18|151
1686577500000|2023-06-12 13:45:00|28.58|27.18|28.68|27.28|28.69|27.29|28.55|27.15|288
1686577800000|2023-06-12 13:50:00|28.67|27.27|28.63|27.23|28.69|27.29|28.6|27.2|215
1686578100000|2023-06-12 13:55:00|28.64|27.24|28.67|27.27|28.7|27.3|28.64|27.24|226
1686578400000|2023-06-12 14:00:00|28.68|27.28|28.73|27.33|28.78|27.38|28.61|27.21|259
1686578700000|2023-06-12 14:05:00|28.74|27.34|28.74|27.34|28.77|27.37|28.68|27.28|192
1686579000000|2023-06-12 14:10:00|28.73|27.33|28.85|27.45|28.88|27.48|28.73|27.33|211
1686579300000|2023-06-12 14:15:00|28.84|27.44|28.91|27.51|28.99|27.59|28.82|27.42|235
1686579600000|2023-06-12 14:20:00|28.92|27.52|28.87|27.47|28.93|27.53|28.8|27.4|206
1686579900000|2023-06-12 14:25:00|28.88|27.48|28.89|27.49|28.92|27.52|28.81|27.41|149
1686580200000|2023-06-12 14:30:00|28.88|27.48|28.8|27.4|28.88|27.48|28.8|27.4|105
1686580500000|2023-06-12 14:35:00|28.79|27.39|28.74|27.34|28.79|27.39|28.71|27.31|78
1686580800000|2023-06-12 14:40:00|28.73|27.33|28.76|27.36|28.79|27.39|28.7|27.3|204
1686581100000|2023-06-12 14:45:00|28.77|27.37|28.74|27.34|28.77|27.37|28.71|27.31|184
1686581400000|2023-06-12 14:50:00|28.73|27.33|28.71|27.31|28.76|27.36|28.71|27.31|265
1686581700000|2023-06-12 14:55:00|28.72|27.32|28.73|27.33|28.73|27.33|28.56|27.16|265
1686582000000|2023-06-12 15:00:00|28.74|27.34|28.6|27.2|28.74|27.34|28.59|27.19|331
1686582300000|2023-06-12 15:05:00|28.58|27.18|28.6|27.2|28.63|27.23|28.54|27.14|309
1686582600000|2023-06-12 15:10:00|28.61|27.21|28.65|27.25|28.68|27.28|28.61|27.21|171
1686582900000|2023-06-12 15:15:00|28.66|27.26|28.58|27.18|28.68|27.28|28.55|27.15|132
1686583200000|2023-06-12 15:20:00|28.59|27.19|28.58|27.18|28.6|27.2|28.54|27.14|262
1686583500000|2023-06-12 15:25:00|28.59|27.19|28.53|27.13|28.59|27.19|28.53|27.13|118
1686583800000|2023-06-12 15:30:00|28.52|27.12|28.59|27.19|28.6|27.2|28.5|27.1|64
1686584100000|2023-06-12 15:35:00|28.58|27.18|28.51|27.11|28.59|27.19|28.51|27.11|181
1686584400000|2023-06-12 15:40:00|28.52|27.12|28.53|27.13|28.55|27.15|28.5|27.1|102
1686584700000|2023-06-12 15:45:00|28.52|27.12|28.5|27.1|28.59|27.19|28.49|27.09|97
1686585000000|2023-06-12 15:50:00|28.51|27.11|28.36|26.96|28.53|27.13|28.36|26.96|165
1686585300000|2023-06-12 15:55:00|28.37|26.97|28.42|27.02|28.44|27.04|28.36|26.96|97
1686585600000|2023-06-12 16:00:00|28.43|27.03|28.36|26.96|28.45|27.05|28.26|26.86|295
1686585900000|2023-06-12 16:05:00|28.37|26.97|28.49|27.09|28.49|27.09|28.36|26.96|315
1686586200000|2023-06-12 16:10:00|28.5|27.1|28.43|27.03|28.5|27.1|28.41|27.01|254
1686586500000|2023-06-12 16:15:00|28.42|27.02|28.42|27.02|28.43|27.03|28.33|26.93|182
1686586800000|2023-06-12 16:20:00|28.43|27.03|28.35|26.95|28.43|27.03|28.33|26.93|122
1686587100000|2023-06-12 16:25:00|28.36|26.96|28.55|27.15|28.56|27.16|28.35|26.95|230
1686587400000|2023-06-12 16:30:00|28.54|27.14|28.45|27.05|28.55|27.15|28.44|27.04|202
1686587700000|2023-06-12 16:35:00|28.44|27.04|28.44|27.04|28.46|27.06|28.4|27|168
1686588000000|2023-06-12 16:40:00|28.43|27.03|28.39|26.99|28.47|27.07|28.39|26.99|144
1686588300000|2023-06-12 16:45:00|28.38|26.98|28.3|26.9|28.4|27|28.28|26.88|128
1686588600000|2023-06-12 16:50:00|28.22|26.82|28.19|26.79|28.25|26.85|28.18|26.78|145
1686588900000|2023-06-12 16:55:00|28.2|26.8|28.24|26.84|28.26|26.86|28.19|26.79|240
1686589200000|2023-06-12 17:00:00|28.23|26.83|28.16|26.76|28.25|26.85|28.16|26.76|190
1686589500000|2023-06-12 17:05:00|28.17|26.77|28.24|26.84|28.24|26.84|28.15|26.75|108
1686589800000|2023-06-12 17:10:00|28.23|26.83|28.19|26.79|28.25|26.85|28.15|26.75|241
1686590100000|2023-06-12 17:15:00|28.18|26.78|28.18|26.78|28.19|26.79|28.15|26.75|137
1686590400000|2023-06-12 17:20:00|28.17|26.77|28.14|26.74|28.18|26.78|27.97|26.57|391
1686590700000|2023-06-12 17:25:00|28.15|26.75|28.13|26.73|28.23|26.83|28.11|26.71|249
1686591000000|2023-06-12 17:30:00|28.14|26.74|28.05|26.65|28.17|26.77|28.01|26.61|269
1686591300000|2023-06-12 17:35:00|28.04|26.64|28.1|26.7|28.12|26.72|28.01|26.61|283
1686591600000|2023-06-12 17:40:00|28.11|26.71|28.28|26.88|28.37|26.97|28.06|26.66|251
1686591900000|2023-06-12 17:45:00|28.29|26.89|28.44|27.04|28.53|27.13|28.28|26.88|384
1686592200000|2023-06-12 17:50:00|28.46|27.06|28.28|26.88|28.46|27.06|28.22|26.82|233
1686592500000|2023-06-12 17:55:00|28.29|26.89|28.3|26.9|28.38|26.98|28.27|26.87|186
1686592800000|2023-06-12 18:00:00|28.29|26.89|28.21|26.81|28.3|26.9|28.14|26.74|225
1686593100000|2023-06-12 18:05:00|28.22|26.82|28.11|26.71|28.22|26.82|28.1|26.7|228
1686593400000|2023-06-12 18:10:00|28.1|26.7|28.07|26.67|28.14|26.74|28.04|26.64|274
1686593700000|2023-06-12 18:15:00|28.08|26.68|28.09|26.69|28.15|26.75|27.97|26.57|293
1686594000000|2023-06-12 18:20:00|28.08|26.68|28.08|26.68|28.16|26.76|28.07|26.67|216
1686594300000|2023-06-12 18:25:00|28.07|26.67|28.1|26.7|28.11|26.71|28.04|26.64|140
1686594600000|2023-06-12 18:30:00|28.11|26.71|28.23|26.83|28.28|26.88|28.09|26.69|140
1686594900000|2023-06-12 18:35:00|28.24|26.84|28.18|26.78|28.29|26.89|28.18|26.78|234
1686595200000|2023-06-12 18:40:00|28.19|26.79|28.17|26.77|28.23|26.83|28.16|26.76|153
1686595500000|2023-06-12 18:45:00|28.18|26.78|28.29|26.89|28.3|26.9|28.16|26.76|116
1686595800000|2023-06-12 18:50:00|28.3|26.9|28.3|26.9|28.32|26.92|28.26|26.86|169
1686596100000|2023-06-12 18:55:00|28.31|26.91|28.25|26.85|28.31|26.91|28.23|26.83|173
1686596400000|2023-06-12 19:00:00|28.26|26.86|28.2|26.8|28.28|26.88|28.19|26.79|128
1686596700000|2023-06-12 19:05:00|28.21|26.81|28.24|26.84|28.27|26.87|28.2|26.8|187
1686597000000|2023-06-12 19:10:00|28.25|26.85|28.24|26.84|28.26|26.86|28.2|26.8|122
1686597300000|2023-06-12 19:15:00|28.25|26.85|28.26|26.86|28.29|26.89|28.22|26.82|166
1686597600000|2023-06-12 19:20:00|28.27|26.87|28.21|26.81|28.27|26.87|28.19|26.79|177
1686597900000|2023-06-12 19:25:00|28.2|26.8|28.17|26.77|28.21|26.81|28.12|26.72|218
1686598200000|2023-06-12 19:30:00|28.18|26.78|28.2|26.8|28.21|26.81|28.14|26.74|234
1686598500000|2023-06-12 19:35:00|28.21|26.81|28.22|26.82|28.23|26.83|28.17|26.77|382
1686598800000|2023-06-12 19:40:00|28.21|26.81|28.13|26.73|28.22|26.82|28.11|26.71|145
1686599100000|2023-06-12 19:45:00|28.14|26.74|28.21|26.81|28.24|26.84|28.13|26.73|234
1686599400000|2023-06-12 19:50:00|28.22|26.82|28.2|26.8|28.25|26.85|28.17|26.77|125
1686599700000|2023-06-12 19:55:00|28.21|26.81|28.15|26.75|28.21|26.81|28.15|26.75|101
1686600000000|2023-06-12 20:00:00|28.16|26.76|28.13|26.73|28.18|26.78|28.1|26.7|120
1686600300000|2023-06-12 20:05:00|28.12|26.72|28.18|26.78|28.18|26.78|28.1|26.7|81
1686600600000|2023-06-12 20:10:00|28.19|26.79|28.14|26.74|28.24|26.84|28.14|26.74|265
1686600900000|2023-06-12 20:15:00|28.15|26.75|28.05|26.65|28.17|26.77|28.05|26.65|249
1686601200000|2023-06-12 20:20:00|28.06|26.66|28.19|26.79|28.2|26.8|28.06|26.66|176
1686601500000|2023-06-12 20:25:00|28.2|26.8|28.24|26.84|28.26|26.86|28.18|26.78|159
1686601800000|2023-06-12 20:30:00|28.25|26.85|28.22|26.82|28.28|26.88|28.2|26.8|176
1686602100000|2023-06-12 20:35:00|28.23|26.83|28.27|26.87|28.3|26.9|28.2|26.8|139
1686602400000|2023-06-12 20:40:00|28.26|26.86|28.33|26.93|28.34|26.94|28.25|26.85|93
1686602700000|2023-06-12 20:45:00|28.34|26.94|28.31|26.91|28.35|26.95|28.28|26.88|72
1686603000000|2023-06-12 20:50:00|28.3|26.9|28.37|26.97|28.45|27.05|28.28|26.88|156
1686603300000|2023-06-12 20:55:00|28.36|26.96|28.38|26.98|28.41|27.01|28.35|26.95|116
1686603600000|2023-06-12 21:00:00|28.39|26.99|28.36|26.96|28.4|27|28.32|26.92|37
1686603900000|2023-06-12 21:05:00|28.35|26.95|28.48|27.08|28.48|27.08|28.33|26.93|59
1686604200000|2023-06-12 21:10:00|28.49|27.09|28.4|27|28.49|27.09|28.39|26.99|36
1686604500000|2023-06-12 21:15:00|28.41|27.01|28.4|27|28.43|27.03|28.36|26.96|48
1686604800000|2023-06-12 21:20:00|28.39|26.99|28.39|26.99|28.4|27|28.38|26.98|23
1686605100000|2023-06-12 21:25:00|28.38|26.98|28.29|26.89|28.38|26.98|28.29|26.89|17
1686605400000|2023-06-12 21:30:00|28.3|26.9|28.26|26.86|28.33|26.93|28.24|26.84|35
1686605700000|2023-06-12 21:35:00|28.27|26.87|28.39|26.99|28.42|27.02|28.27|26.87|34
1686606000000|2023-06-12 21:40:00|28.4|27|28.4|27|28.4|27|28.38|26.98|13
1686606300000|2023-06-12 21:45:00|28.41|27.01|28.42|27.02|28.44|27.04|28.4|27|20
1686606600000|2023-06-12 21:50:00|28.41|27.01|28.4|27|28.43|27.03|28.39|26.99|24
1686606900000|2023-06-12 21:55:00|28.39|26.99|28.47|27.07|28.48|27.08|28.37|26.97|70
1686607200000|2023-06-12 22:00:00|28.48|27.08|28.49|27.09|28.49|27.09|28.44|27.04|92
1686607500000|2023-06-12 22:05:00|28.48|27.08|28.48|27.08|28.53|27.13|28.48|27.08|120
1686607800000|2023-06-12 22:10:00|28.49|27.09|28.43|27.03|28.51|27.11|28.43|27.03|79
1686608100000|2023-06-12 22:15:00|28.42|27.02|28.4|27|28.46|27.06|28.39|26.99|101
1686608400000|2023-06-12 22:20:00|28.41|27.01|28.28|26.88|28.41|27.01|28.26|26.86|160
1686608700000|2023-06-12 22:25:00|28.27|26.87|28.27|26.87|28.28|26.88|28.25|26.85|79
1686609000000|2023-06-12 22:30:00|28.29|26.89|28.3|26.9|28.35|26.95|28.26|26.86|158
1686609300000|2023-06-12 22:35:00|28.31|26.91|28.26|26.86|28.34|26.94|28.25|26.85|82
1686609600000|2023-06-12 22:40:00|28.27|26.87|28.23|26.83|28.27|26.87|28.22|26.82|59
1686609900000|2023-06-12 22:45:00|28.24|26.84|28.23|26.83|28.28|26.88|28.23|26.83|74
1686610200000|2023-06-12 22:50:00|28.24|26.84|28.23|26.83|28.25|26.85|28.23|26.83|26
1686610500000|2023-06-12 22:55:00|28.22|26.82|28.23|26.83|28.23|26.83|28.18|26.78|70
1686610800000|2023-06-12 23:00:00|28.25|26.85|28.23|26.83|28.26|26.86|28.19|26.79|46
1686611100000|2023-06-12 23:05:00|28.24|26.84|28.2|26.8|28.25|26.85|28.18|26.78|95
1686611400000|2023-06-12 23:10:00|28.21|26.81|28.17|26.77|28.21|26.81|28.14|26.74|51
1686611700000|2023-06-12 23:15:00|28.18|26.78|28.24|26.84|28.24|26.84|28.16|26.76|63
1686612000000|2023-06-12 23:20:00|28.23|26.83|28.25|26.85|28.25|26.85|28.17|26.77|74
1686612300000|2023-06-12 23:25:00|28.26|26.86|28.29|26.89|28.3|26.9|28.25|26.85|75
1686612600000|2023-06-12 23:30:00|28.3|26.9|28.34|26.94|28.34|26.94|28.28|26.88|89
1686612900000|2023-06-12 23:35:00|28.33|26.93|28.29|26.89|28.34|26.94|28.27|26.87|77
1686613200000|2023-06-12 23:40:00|28.3|26.9|28.24|26.84|28.3|26.9|28.19|26.79|36
1686613500000|2023-06-12 23:45:00|28.23|26.83|28.23|26.83|28.25|26.85|28.19|26.79|88
1686613800000|2023-06-12 23:50:00|28.22|26.82|28.2|26.8|28.23|26.83|28.19|26.79|108
1686614100000|2023-06-12 23:55:00|28.19|26.79|28.18|26.78|28.2|26.8|28.16|26.76|50
1686614400000|2023-06-13 00:00:00|28.19|26.79|28.21|26.81|28.22|26.82|28.1|26.7|87
1686614700000|2023-06-13 00:05:00|28.2|26.8|28.17|26.77|28.29|26.89|28.15|26.75|88
1686615000000|2023-06-13 00:10:00|28.18|26.78|28.39|26.99|28.4|27|28.18|26.78|112
1686615300000|2023-06-13 00:15:00|28.4|27|28.46|27.06|28.48|27.08|28.37|26.97|186
1686615600000|2023-06-13 00:20:00|28.45|27.05|28.37|26.97|28.46|27.06|28.32|26.92|93
1686615900000|2023-06-13 00:25:00|28.36|26.96|28.27|26.87|28.36|26.96|28.26|26.86|98
1686616200000|2023-06-13 00:30:00|28.28|26.88|28.23|26.83|28.28|26.88|28.2|26.8|66
1686616500000|2023-06-13 00:35:00|28.24|26.84|28.29|26.89|28.32|26.92|28.23|26.83|62
1686616800000|2023-06-13 00:40:00|28.28|26.88|28.31|26.91|28.33|26.93|28.26|26.86|72
1686617100000|2023-06-13 00:45:00|28.32|26.92|28.15|26.75|28.33|26.93|28.15|26.75|116
1686617400000|2023-06-13 00:50:00|28.14|26.74|28.09|26.69|28.18|26.78|28.07|26.67|177
1686617700000|2023-06-13 00:55:00|28.1|26.7|28.13|26.73|28.16|26.76|28.06|26.66|183
1686618000000|2023-06-13 01:00:00|28.12|26.72|28.07|26.67|28.15|26.75|28.07|26.67|161
1686618300000|2023-06-13 01:05:00|28.08|26.68|28.12|26.72|28.14|26.74|28.03|26.63|168
1686618600000|2023-06-13 01:10:00|28.13|26.73|28.13|26.73|28.18|26.78|28.12|26.72|80
1686618900000|2023-06-13 01:15:00|28.12|26.72|28.24|26.84|28.26|26.86|28.12|26.72|156
1686619200000|2023-06-13 01:20:00|28.25|26.85|28.25|26.85|28.29|26.89|28.23|26.83|85
1686619500000|2023-06-13 01:25:00|28.24|26.84|28.46|27.06|28.47|27.07|28.23|26.83|238
1686619800000|2023-06-13 01:30:00|28.45|27.05|28.41|27.01|28.53|27.13|28.41|27.01|287
1686620100000|2023-06-13 01:35:00|28.4|27|28.35|26.95|28.4|27|28.31|26.91|168
1686620400000|2023-06-13 01:40:00|28.34|26.94|28.37|26.97|28.46|27.06|28.32|26.92|208
1686620700000|2023-06-13 01:45:00|28.36|26.96|28.34|26.94|28.4|27|28.32|26.92|158
1686621000000|2023-06-13 01:50:00|28.33|26.93|28.35|26.95|28.37|26.97|28.31|26.91|123
1686621300000|2023-06-13 01:55:00|28.36|26.96|28.39|26.99|28.4|27|28.33|26.93|86
1686621600000|2023-06-13 02:00:00|28.4|27|28.33|26.93|28.41|27.01|28.32|26.92|110
1686621900000|2023-06-13 02:05:00|28.32|26.92|28.29|26.89|28.32|26.92|28.24|26.84|86
1686622200000|2023-06-13 02:10:00|28.3|26.9|28.31|26.91|28.32|26.92|28.27|26.87|154
1686622500000|2023-06-13 02:15:00|28.32|26.92|28.33|26.93|28.35|26.95|28.3|26.9|114
1686622800000|2023-06-13 02:20:00|28.32|26.92|28.32|26.92|28.32|26.92|28.28|26.88|57
1686623100000|2023-06-13 02:25:00|28.31|26.91|28.37|26.97|28.39|26.99|28.31|26.91|87
1686623400000|2023-06-13 02:30:00|28.38|26.98|28.4|27|28.41|27.01|28.35|26.95|114
1686623700000|2023-06-13 02:35:00|28.41|27.01|28.6|27.2|28.69|27.29|28.4|27|296
1686624000000|2023-06-13 02:40:00|28.59|27.19|28.59|27.19|28.64|27.24|28.58|27.18|250
1686624300000|2023-06-13 02:45:00|28.6|27.2|28.58|27.18|28.61|27.21|28.51|27.11|175
1686624600000|2023-06-13 02:50:00|28.57|27.17|28.61|27.21|28.65|27.25|28.52|27.12|288
1686624900000|2023-06-13 02:55:00|28.6|27.2|28.68|27.28|28.7|27.3|28.59|27.19|276
1686625200000|2023-06-13 03:00:00|28.67|27.27|28.56|27.16|28.7|27.3|28.55|27.15|201
1686625500000|2023-06-13 03:05:00|28.57|27.17|28.65|27.25|28.67|27.27|28.54|27.14|203
1686625800000|2023-06-13 03:10:00|28.64|27.24|28.63|27.23|28.66|27.26|28.57|27.17|220
1686626100000|2023-06-13 03:15:00|28.64|27.24|28.65|27.25|28.7|27.3|28.59|27.19|195
1686626400000|2023-06-13 03:20:00|28.66|27.26|28.58|27.18|28.67|27.27|28.56|27.16|181
1686626700000|2023-06-13 03:25:00|28.59|27.19|28.61|27.21|28.63|27.23|28.58|27.18|221
1686627000000|2023-06-13 03:30:00|28.62|27.22|28.56|27.16|28.63|27.23|28.53|27.13|183
1686627300000|2023-06-13 03:35:00|28.57|27.17|28.42|27.02|28.57|27.17|28.41|27.01|235
1686627600000|2023-06-13 03:40:00|28.43|27.03|28.43|27.03|28.47|27.07|28.39|26.99|103
1686627900000|2023-06-13 03:45:00|28.44|27.04|28.48|27.08|28.49|27.09|28.42|27.02|77
1686628200000|2023-06-13 03:50:00|28.49|27.09|28.48|27.08|28.53|27.13|28.46|27.06|114
1686628500000|2023-06-13 03:55:00|28.49|27.09|28.51|27.11|28.52|27.12|28.46|27.06|99
1686628800000|2023-06-13 04:00:00|28.5|27.1|28.34|26.94|28.52|27.12|28.33|26.93|130
1686629100000|2023-06-13 04:05:00|28.35|26.95|28.36|26.96|28.39|26.99|28.32|26.92|128
1686629400000|2023-06-13 04:10:00|28.37|26.97|28.37|26.97|28.38|26.98|28.34|26.94|69
1686629700000|2023-06-13 04:15:00|28.36|26.96|28.23|26.83|28.36|26.96|28.23|26.83|101
1686630000000|2023-06-13 04:20:00|28.24|26.84|28.23|26.83|28.28|26.88|28.22|26.82|116
1686630300000|2023-06-13 04:25:00|28.22|26.82|28.26|26.86|28.26|26.86|28.21|26.81|43
1686630600000|2023-06-13 04:30:00|28.25|26.85|28.28|26.88|28.3|26.9|28.21|26.81|120
1686630900000|2023-06-13 04:35:00|28.27|26.87|28.31|26.91|28.35|26.95|28.27|26.87|87
1686631200000|2023-06-13 04:40:00|28.3|26.9|28.32|26.92|28.35|26.95|28.29|26.89|93
1686631500000|2023-06-13 04:45:00|28.31|26.91|28.34|26.94|28.39|26.99|28.31|26.91|86
1686631800000|2023-06-13 04:50:00|28.33|26.93|28.37|26.97|28.38|26.98|28.33|26.93|71
1686632100000|2023-06-13 04:55:00|28.38|26.98|28.4|27|28.42|27.02|28.38|26.98|45
1686632400000|2023-06-13 05:00:00|28.42|27.02|28.39|26.99|28.43|27.03|28.37|26.97|119
1686632700000|2023-06-13 05:05:00|28.4|27|28.42|27.02|28.44|27.04|28.39|26.99|117
1686633000000|2023-06-13 05:10:00|28.41|27.01|28.58|27.18|28.59|27.19|28.41|27.01|113
1686633300000|2023-06-13 05:15:00|28.57|27.17|28.51|27.11|28.59|27.19|28.51|27.11|163
1686633600000|2023-06-13 05:20:00|28.52|27.12|28.53|27.13|28.6|27.2|28.5|27.1|132
1686633900000|2023-06-13 05:25:00|28.54|27.14|28.51|27.11|28.54|27.14|28.48|27.08|118
1686634200000|2023-06-13 05:30:00|28.52|27.12|28.57|27.17|28.57|27.17|28.51|27.11|78
1686634500000|2023-06-13 05:35:00|28.58|27.18|28.61|27.21|28.62|27.22|28.56|27.16|70
1686634800000|2023-06-13 05:40:00|28.62|27.22|28.59|27.19|28.64|27.24|28.58|27.18|61
1686635100000|2023-06-13 05:45:00|28.6|27.2|28.53|27.13|28.6|27.2|28.47|27.07|113
1686635400000|2023-06-13 05:50:00|28.52|27.12|28.64|27.24|28.65|27.25|28.52|27.12|147
1686635700000|2023-06-13 05:55:00|28.63|27.23|28.6|27.2|28.64|27.24|28.6|27.2|57
1686636000000|2023-06-13 06:00:00|28.62|27.22|28.65|27.25|28.67|27.27|28.58|27.18|93
1686636300000|2023-06-13 06:05:00|28.66|27.26|28.75|27.35|28.81|27.41|28.65|27.25|90
1686636600000|2023-06-13 06:10:00|28.76|27.36|28.73|27.33|28.76|27.36|28.7|27.3|94
1686636900000|2023-06-13 06:15:00|28.72|27.32|28.71|27.31|28.75|27.35|28.7|27.3|130
1686637200000|2023-06-13 06:20:00|28.72|27.32|28.69|27.29|28.74|27.34|28.69|27.29|140
1686637500000|2023-06-13 06:25:00|28.7|27.3|28.73|27.33|28.75|27.35|28.69|27.29|84
1686637800000|2023-06-13 06:30:00|28.72|27.32|28.7|27.3|28.73|27.33|28.69|27.29|58
1686638100000|2023-06-13 06:35:00|28.69|27.29|28.64|27.24|28.7|27.3|28.64|27.24|54
1686638400000|2023-06-13 06:40:00|28.63|27.23|28.6|27.2|28.64|27.24|28.57|27.17|44
1686638700000|2023-06-13 06:45:00|28.59|27.19|28.53|27.13|28.6|27.2|28.52|27.12|89
1686639000000|2023-06-13 06:50:00|28.54|27.14|28.56|27.16|28.59|27.19|28.54|27.14|51
1686639300000|2023-06-13 06:55:00|28.55|27.15|28.55|27.15|28.55|27.15|28.53|27.13|21
1686639600000|2023-06-13 07:00:00|28.54|27.14|28.55|27.15|28.6|27.2|28.52|27.12|27
1686639900000|2023-06-13 07:05:00|28.57|27.17|28.64|27.24|28.66|27.26|28.57|27.17|52
1686640200000|2023-06-13 07:10:00|28.65|27.25|28.62|27.22|28.65|27.25|28.58|27.18|58
1686640500000|2023-06-13 07:15:00|28.63|27.23|28.62|27.22|28.65|27.25|28.6|27.2|18
1686640800000|2023-06-13 07:20:00|28.61|27.21|28.67|27.27|28.69|27.29|28.61|27.21|84
1686641100000|2023-06-13 07:25:00|28.66|27.26|28.71|27.31|28.73|27.33|28.66|27.26|80
1686641400000|2023-06-13 07:30:00|28.7|27.3|28.72|27.32|28.73|27.33|28.7|27.3|43
1686641700000|2023-06-13 07:35:00|28.73|27.33|28.71|27.31|28.73|27.33|28.7|27.3|69
1686642000000|2023-06-13 07:40:00|28.7|27.3|28.7|27.3|28.71|27.31|28.68|27.28|17
1686642300000|2023-06-13 07:45:00|28.69|27.29|28.64|27.24|28.7|27.3|28.63|27.23|64
1686642600000|2023-06-13 07:50:00|28.63|27.23|28.64|27.24|28.65|27.25|28.62|27.22|54
1686642900000|2023-06-13 07:55:00|28.63|27.23|28.66|27.26|28.67|27.27|28.63|27.23|40
1686643200000|2023-06-13 08:00:00|28.67|27.27|28.71|27.31|28.73|27.33|28.66|27.26|57
1686643500000|2023-06-13 08:05:00|28.72|27.32|28.68|27.28|28.74|27.34|28.68|27.28|63
1686643800000|2023-06-13 08:10:00|28.69|27.29|28.72|27.32|28.73|27.33|28.69|27.29|70
1686644100000|2023-06-13 08:15:00|28.73|27.33|28.78|27.38|28.88|27.48|28.72|27.32|125
1686644400000|2023-06-13 08:20:00|28.79|27.39|28.8|27.4|28.81|27.41|28.76|27.36|46
1686644700000|2023-06-13 08:25:00|28.81|27.41|28.83|27.43|28.84|27.44|28.8|27.4|71
1686645000000|2023-06-13 08:30:00|28.82|27.42|28.8|27.4|28.83|27.43|28.79|27.39|30
1686645300000|2023-06-13 08:35:00|28.79|27.39|28.83|27.43|28.84|27.44|28.79|27.39|79
1686645600000|2023-06-13 08:40:00|28.84|27.44|28.83|27.43|28.86|27.46|28.82|27.42|74
1686645900000|2023-06-13 08:45:00|28.84|27.44|29.03|27.63|29.04|27.64|28.83|27.43|225
1686646200000|2023-06-13 08:50:00|29.04|27.64|29.01|27.61|29.06|27.66|28.94|27.54|170
1686646500000|2023-06-13 08:55:00|29|27.6|28.92|27.52|29.01|27.61|28.87|27.47|206
1686646800000|2023-06-13 09:00:00|28.93|27.53|29|27.6|29.04|27.64|28.93|27.53|102
1686647100000|2023-06-13 09:05:00|28.99|27.59|28.84|27.44|28.99|27.59|28.82|27.42|138
1686647400000|2023-06-13 09:10:00|28.83|27.43|28.83|27.43|28.84|27.44|28.79|27.39|87
1686647700000|2023-06-13 09:15:00|28.84|27.44|28.87|27.47|28.88|27.48|28.81|27.41|32
1686648000000|2023-06-13 09:20:00|28.88|27.48|28.97|27.57|28.97|27.57|28.86|27.46|88
1686648300000|2023-06-13 09:25:00|28.98|27.58|28.88|27.48|28.99|27.59|28.88|27.48|69
1686648600000|2023-06-13 09:30:00|28.89|27.49|28.84|27.44|28.94|27.54|28.83|27.43|97
1686648900000|2023-06-13 09:35:00|28.83|27.43|28.79|27.39|28.86|27.46|28.79|27.39|78
1686649200000|2023-06-13 09:40:00|28.78|27.38|28.82|27.42|28.82|27.42|28.77|27.37|73
1686649500000|2023-06-13 09:45:00|28.83|27.43|28.97|27.57|28.97|27.57|28.82|27.42|37
1686649800000|2023-06-13 09:50:00|28.96|27.56|28.99|27.59|29.12|27.72|28.96|27.56|171
1686650100000|2023-06-13 09:55:00|28.98|27.58|28.88|27.48|28.99|27.59|28.82|27.42|116
1686650400000|2023-06-13 10:00:00|28.89|27.49|28.78|27.38|28.92|27.52|28.78|27.38|107
1686650700000|2023-06-13 10:05:00|28.77|27.37|28.77|27.37|28.8|27.4|28.69|27.29|96
1686651000000|2023-06-13 10:10:00|28.76|27.36|28.73|27.33|28.79|27.39|28.73|27.33|34
1686651300000|2023-06-13 10:15:00|28.74|27.34|28.75|27.35|28.79|27.39|28.72|27.32|40
1686651600000|2023-06-13 10:20:00|28.76|27.36|28.76|27.36|28.79|27.39|28.75|27.35|103
1686651900000|2023-06-13 10:25:00|28.77|27.37|28.83|27.43|28.86|27.46|28.77|27.37|41
1686652200000|2023-06-13 10:30:00|28.84|27.44|28.8|27.4|28.85|27.45|28.74|27.34|85
1686652500000|2023-06-13 10:35:00|28.79|27.39|28.83|27.43|28.83|27.43|28.76|27.36|31
1686652800000|2023-06-13 10:40:00|28.82|27.42|28.77|27.37|28.82|27.42|28.76|27.36|54
1686653100000|2023-06-13 10:45:00|28.78|27.38|28.76|27.36|28.84|27.44|28.75|27.35|87
1686653400000|2023-06-13 10:50:00|28.77|27.37|28.8|27.4|28.81|27.41|28.77|27.37|68
1686653700000|2023-06-13 10:55:00|28.81|27.41|28.83|27.43|28.84|27.44|28.79|27.39|57
1686654000000|2023-06-13 11:00:00|28.82|27.42|28.82|27.42|28.85|27.45|28.76|27.36|35
1686654300000|2023-06-13 11:05:00|28.83|27.43|29.1|27.7|29.13|27.73|28.81|27.41|227
1686654600000|2023-06-13 11:10:00|29.09|27.69|29.09|27.69|29.16|27.76|29.05|27.65|175
1686654900000|2023-06-13 11:15:00|29.1|27.7|29.13|27.73|29.22|27.82|29.09|27.69|208
1686655200000|2023-06-13 11:20:00|29.12|27.72|28.97|27.57|29.16|27.76|28.92|27.52|226
1686655500000|2023-06-13 11:25:00|28.96|27.56|29.08|27.68|29.19|27.79|28.95|27.55|205
1686655800000|2023-06-13 11:30:00|29.07|27.67|29|27.6|29.12|27.72|29|27.6|183
1686656100000|2023-06-13 11:35:00|29.01|27.61|28.97|27.57|29.06|27.66|28.94|27.54|107
1686656400000|2023-06-13 11:40:00|28.98|27.58|28.97|27.57|29|27.6|28.95|27.55|112
1686656700000|2023-06-13 11:45:00|28.96|27.56|28.99|27.59|29.07|27.67|28.96|27.56|98
1686657000000|2023-06-13 11:50:00|29|27.6|29.02|27.62|29.08|27.68|28.99|27.59|95
1686657300000|2023-06-13 11:55:00|29.01|27.61|29.27|27.87|29.28|27.88|29.01|27.61|288
1686657600000|2023-06-13 12:00:00|29.26|27.86|29.23|27.83|29.32|27.92|29.17|27.77|238
1686657900000|2023-06-13 12:05:00|29.24|27.84|29.24|27.84|29.5|28.1|29.21|27.81|281
1686658200000|2023-06-13 12:10:00|29.25|27.85|29.27|27.87|29.29|27.89|29.15|27.75|213
1686658500000|2023-06-13 12:15:00|29.26|27.86|29.07|27.67|29.29|27.89|29.03|27.63|259
1686658800000|2023-06-13 12:20:00|29.08|27.68|29.13|27.73|29.22|27.82|29.03|27.63|393
1686659100000|2023-06-13 12:25:00|29.14|27.74|28.72|28.22|29.29|28.31|28.62|27.74|305
1686659400000|2023-06-13 12:30:00|28.73|28.23|28.95|28.45|29.2|28.7|28.69|28.19|449
1686659700000|2023-06-13 12:35:00|28.94|28.44|28.99|28.49|29.01|28.51|28.88|28.38|189
1686660000000|2023-06-13 12:40:00|29|28.5|28.62|28.12|29.02|28.52|28.52|28.02|305
1686660300000|2023-06-13 12:45:00|28.63|28.13|28.6|28.1|28.7|28.2|28.57|28.07|172
1686660600000|2023-06-13 12:50:00|28.59|28.09|28.35|27.85|28.6|28.1|28.35|27.85|160
1686660900000|2023-06-13 12:55:00|28.36|27.86|28.3|27.8|28.37|27.87|28.03|27.53|268
1686661200000|2023-06-13 13:00:00|28.31|27.81|28.35|27.85|28.45|27.95|28.31|27.81|117
1686661500000|2023-06-13 13:05:00|28.36|27.86|28.22|27.72|28.38|27.88|28.22|27.72|119
1686661800000|2023-06-13 13:10:00|28.23|27.73|28.1|27.6|28.25|27.75|27.95|27.45|224
1686662100000|2023-06-13 13:15:00|28.11|27.61|28.11|27.61|28.23|27.73|28.07|27.57|137
1686662400000|2023-06-13 13:20:00|28.12|27.62|28.04|27.54|28.15|27.65|28.03|27.53|127
1686662700000|2023-06-13 13:25:00|28.05|27.55|28.18|27.68|28.2|27.7|28.05|27.55|150
1686663000000|2023-06-13 13:30:00|28.19|27.69|28.24|27.74|28.25|27.75|28.14|27.64|112
1686663300000|2023-06-13 13:35:00|28.25|27.75|28.2|27.7|28.25|27.75|28.15|27.65|76
1686663600000|2023-06-13 13:40:00|28.19|27.69|28.25|27.75|28.32|27.82|28.17|27.67|112
1686663900000|2023-06-13 13:45:00|28.26|27.76|28.1|27.6|28.26|27.76|28.09|27.59|95
1686664200000|2023-06-13 13:50:00|28.11|27.61|28.12|27.62|28.13|27.63|28.06|27.56|117
1686664500000|2023-06-13 13:55:00|28.13|27.63|28.02|27.52|28.16|27.66|28.02|27.52|74
1686664800000|2023-06-13 14:00:00|28.03|27.53|28.02|27.52|28.08|27.58|27.99|27.49|154
1686665100000|2023-06-13 14:05:00|28.01|27.51|27.87|27.37|28.06|27.56|27.87|27.37|100
1686665400000|2023-06-13 14:10:00|27.88|27.38|27.79|27.29|27.89|27.39|27.68|27.18|197
1686665700000|2023-06-13 14:15:00|27.78|27.28|27.87|27.37|27.88|27.38|27.68|27.18|136
1686666000000|2023-06-13 14:20:00|27.88|27.38|27.91|27.41|27.97|27.47|27.82|27.32|104
1686666300000|2023-06-13 14:25:00|27.9|27.4|27.85|27.35|27.94|27.44|27.85|27.35|64
1686666600000|2023-06-13 14:30:00|27.84|27.34|27.79|27.29|27.87|27.37|27.75|27.25|76
1686666900000|2023-06-13 14:35:00|27.8|27.3|27.67|27.17|27.8|27.3|27.67|27.17|124
1686667200000|2023-06-13 14:40:00|27.68|27.18|27.23|26.73|27.7|27.2|27.23|26.73|225
1686667500000|2023-06-13 14:45:00|27.24|26.74|27.49|26.99|27.52|27.02|27.23|26.73|208
1686667800000|2023-06-13 14:50:00|27.5|27|27.56|27.06|27.58|27.08|27.5|27|167
1686668100000|2023-06-13 14:55:00|27.57|27.07|27.58|27.08|27.63|27.13|27.57|27.07|76
1686668400000|2023-06-13 15:00:00|27.59|27.09|27.56|27.06|27.59|27.09|27.44|26.94|162
1686668700000|2023-06-13 15:05:00|27.55|27.05|27.65|27.15|27.66|27.16|27.54|27.04|79
1686669000000|2023-06-13 15:10:00|27.64|27.14|27.52|27.02|27.65|27.15|27.51|27.01|67
1686669300000|2023-06-13 15:15:00|27.53|27.03|27.43|26.93|27.53|27.03|27.38|26.88|149
1686669600000|2023-06-13 15:20:00|27.42|26.92|27.27|26.77|27.44|26.94|27.16|26.66|187
1686669900000|2023-06-13 15:25:00|27.28|26.78|27.24|26.74|27.3|26.8|27.11|26.61|272
1686670200000|2023-06-13 15:30:00|27.23|26.73|27.29|26.79|27.32|26.82|27.2|26.7|182
1686670500000|2023-06-13 15:35:00|27.3|26.8|27.36|26.86|27.38|26.88|27.28|26.78|120
1686670800000|2023-06-13 15:40:00|27.35|26.85|27.4|26.9|27.42|26.92|27.34|26.84|73
1686671100000|2023-06-13 15:45:00|27.39|26.89|27.29|26.79|27.4|26.9|27.29|26.79|87
1686671400000|2023-06-13 15:50:00|27.28|26.78|27.29|26.79|27.31|26.81|27.21|26.71|76
1686671700000|2023-06-13 15:55:00|27.3|26.8|27.24|26.74|27.34|26.84|27.2|26.7|131
1686672000000|2023-06-13 16:00:00|27.23|26.73|27.41|26.91|27.42|26.92|27.19|26.69|125
1686672300000|2023-06-13 16:05:00|27.4|26.9|27.43|26.93|27.43|26.93|27.36|26.86|98
1686672600000|2023-06-13 16:10:00|27.42|26.92|27.44|26.94|27.46|26.96|27.4|26.9|63
1686672900000|2023-06-13 16:15:00|27.43|26.93|27.53|27.03|27.53|27.03|27.39|26.89|47
1686673200000|2023-06-13 16:20:00|27.52|27.02|27.47|26.97|27.52|27.02|27.45|26.95|86
1686673500000|2023-06-13 16:25:00|27.46|26.96|27.57|27.07|27.65|27.15|27.45|26.95|76
1686673800000|2023-06-13 16:30:00|27.56|27.06|27.5|27|27.57|27.07|27.49|26.99|64
1686674100000|2023-06-13 16:35:00|27.49|26.99|27.44|26.94|27.5|27|27.43|26.93|70
1686674400000|2023-06-13 16:40:00|27.45|26.95|27.56|27.06|27.62|27.12|27.44|26.94|94
1686674700000|2023-06-13 16:45:00|27.55|27.05|27.53|27.03|27.56|27.06|27.48|26.98|93
1686675000000|2023-06-13 16:50:00|27.52|27.02|27.53|27.03|27.55|27.05|27.51|27.01|38
1686675300000|2023-06-13 16:55:00|27.52|27.02|27.53|27.03|27.54|27.04|27.52|27.02|26
1686675600000|2023-06-13 17:00:00|27.52|27.02|27.53|27.03|27.56|27.06|27.49|26.99|46
1686675900000|2023-06-13 17:05:00|27.54|27.04|27.61|27.11|27.62|27.12|27.53|27.03|48
1686676200000|2023-06-13 17:10:00|27.6|27.1|27.6|27.1|27.61|27.11|27.54|27.04|93
1686676500000|2023-06-13 17:15:00|27.59|27.09|27.61|27.11|27.64|27.14|27.57|27.07|54
1686676800000|2023-06-13 17:20:00|27.6|27.1|27.59|27.09|27.6|27.1|27.55|27.05|66
1686677100000|2023-06-13 17:25:00|27.6|27.1|27.6|27.1|27.64|27.14|27.58|27.08|70
1686677400000|2023-06-13 17:30:00|27.59|27.09|27.59|27.09|27.6|27.1|27.54|27.04|59
1686677700000|2023-06-13 17:35:00|27.58|27.08|27.6|27.1|27.65|27.15|27.57|27.07|39
1686678000000|2023-06-13 17:40:00|27.61|27.11|27.59|27.09|27.61|27.11|27.55|27.05|41
1686678300000|2023-06-13 17:45:00|27.58|27.08|27.57|27.07|27.58|27.08|27.54|27.04|46
1686678600000|2023-06-13 17:50:00|27.58|27.08|27.53|27.03|27.58|27.08|27.52|27.02|38
1686678900000|2023-06-13 17:55:00|27.54|27.04|27.55|27.05|27.57|27.07|27.54|27.04|32
1686679200000|2023-06-13 18:00:00|27.54|27.04|27.58|27.08|27.58|27.08|27.48|26.98|37
1686679500000|2023-06-13 18:05:00|27.59|27.09|27.7|27.2|27.73|27.23|27.58|27.08|76
1686679800000|2023-06-13 18:10:00|27.69|27.19|27.72|27.22|27.73|27.23|27.68|27.18|88
1686680100000|2023-06-13 18:15:00|27.73|27.23|27.79|27.29|27.83|27.33|27.69|27.19|101
1686680400000|2023-06-13 18:20:00|27.8|27.3|28.15|26.75|28.15|27.3|27.68|26.73|52
1686680700000|2023-06-13 18:25:00|28.16|26.76|28.14|26.74|28.18|26.78|28.13|26.73|63
1686681000000|2023-06-13 18:30:00|28.13|26.73|28.06|26.66|28.16|26.76|28.05|26.65|102
1686681300000|2023-06-13 18:35:00|28.05|26.65|28.05|26.65|28.07|26.67|28.02|26.62|62
1686681600000|2023-06-13 18:40:00|28.04|26.64|28|26.6|28.06|26.66|27.97|26.57|71
1686681900000|2023-06-13 18:45:00|27.99|26.59|27.98|26.58|28.02|26.62|27.96|26.56|52
1686682200000|2023-06-13 18:50:00|27.99|26.59|28.07|26.67|28.07|26.67|27.99|26.59|53
1686682500000|2023-06-13 18:55:00|28.08|26.68|28.08|26.68|28.12|26.72|28.06|26.66|61
1686682800000|2023-06-13 19:00:00|28.09|26.69|28.07|26.67|28.1|26.7|28.05|26.65|51
1686683100000|2023-06-13 19:05:00|28.08|26.68|28.09|26.69|28.11|26.71|28.07|26.67|48
1686683400000|2023-06-13 19:10:00|28.08|26.68|28.1|26.7|28.1|26.7|28.08|26.68|19
1686683700000|2023-06-13 19:15:00|28.09|26.69|28.16|26.76|28.19|26.79|28.08|26.68|48
1686684000000|2023-06-13 19:20:00|28.17|26.77|28.18|26.78|28.22|26.82|28.17|26.77|54
1686684300000|2023-06-13 19:25:00|28.19|26.79|28.12|26.72|28.19|26.79|28.1|26.7|118
1686684600000|2023-06-13 19:30:00|28.13|26.73|28.2|26.8|28.22|26.82|28.11|26.71|124
1686684900000|2023-06-13 19:35:00|28.19|26.79|28.17|26.77|28.21|26.81|28.14|26.74|75
1686685200000|2023-06-13 19:40:00|28.18|26.78|28.18|26.78|28.2|26.8|28.17|26.77|63
1686685500000|2023-06-13 19:45:00|28.17|26.77|28.21|26.81|28.21|26.81|28.17|26.77|46
1686685800000|2023-06-13 19:50:00|28.22|26.82|28.22|26.82|28.24|26.84|28.19|26.79|39
1686686100000|2023-06-13 19:55:00|28.21|26.81|28.21|26.81|28.22|26.82|28.16|26.76|45
1686686400000|2023-06-13 20:00:00|28.22|26.82|28.19|26.79|28.24|26.84|28.18|26.78|78
1686686700000|2023-06-13 20:05:00|28.18|26.78|28.17|26.77|28.19|26.79|28.14|26.74|71
1686687000000|2023-06-13 20:10:00|28.18|26.78|28.16|26.76|28.18|26.78|28.16|26.76|43
1686687300000|2023-06-13 20:15:00|28.15|26.75|28.16|26.76|28.16|26.76|28.1|26.7|66
1686687600000|2023-06-13 20:20:00|28.15|26.75|28.17|26.77|28.17|26.77|28.15|26.75|35
1686687900000|2023-06-13 20:25:00|28.18|26.78|28.2|26.8|28.2|26.8|28.14|26.74|49
1686688200000|2023-06-13 20:30:00|28.21|26.81|28.33|26.93|28.35|26.95|28.17|26.77|283
1686688500000|2023-06-13 20:35:00|28.34|26.94|28.32|26.92|28.36|26.96|28.28|26.88|187
1686688800000|2023-06-13 20:40:00|28.33|26.93|28.15|26.75|28.33|26.93|28.1|26.7|157
1686689100000|2023-06-13 20:45:00|28.14|26.74|28.24|26.84|28.26|26.86|28.14|26.74|137
1686689400000|2023-06-13 20:50:00|28.23|26.83|28.18|26.78|28.24|26.84|28.16|26.76|107
1686689700000|2023-06-13 20:55:00|28.17|26.77|28.15|26.75|28.17|26.77|28.12|26.72|39
1686690000000|2023-06-13 21:00:00|28.16|26.76|28.21|26.81|28.21|26.81|28.12|26.72|24
1686690300000|2023-06-13 21:05:00|28.22|26.82|28.21|26.81|28.23|26.83|28.19|26.79|30
1686690600000|2023-06-13 21:10:00|28.2|26.8|28.17|26.77|28.23|26.83|28.17|26.77|15
1686690900000|2023-06-13 21:15:00|28.16|26.76|28.11|26.71|28.16|26.76|28.09|26.69|26
1686691200000|2023-06-13 21:20:00|28.12|26.72|28.08|26.68|28.13|26.73|28.05|26.65|33
1686691500000|2023-06-13 21:25:00|28.09|26.69|28.11|26.71|28.11|26.71|28.09|26.69|5
1686691800000|2023-06-13 21:30:00|28.12|26.72|28.08|26.68|28.12|26.72|28.08|26.68|13
1686692100000|2023-06-13 21:35:00|28.09|26.69|28.08|26.68|28.12|26.72|28.05|26.65|22
1686692400000|2023-06-13 21:40:00|28.09|26.69|28.15|26.75|28.15|26.75|28.09|26.69|37
1686692700000|2023-06-13 21:45:00|28.16|26.76|28.16|26.76|28.16|26.76|28.15|26.75|7
1686693000000|2023-06-13 21:50:00|28.17|26.77|28.17|26.77|28.22|26.82|28.17|26.77|69
1686693300000|2023-06-13 21:55:00|28.18|26.78|28.13|26.73|28.19|26.79|28.11|26.71|58
1686693600000|2023-06-13 22:00:00|28.14|26.74|28.21|26.81|28.22|26.82|28.14|26.74|46
1686693900000|2023-06-13 22:05:00|28.2|26.8|28.13|26.73|28.2|26.8|28.13|26.73|22
1686694200000|2023-06-13 22:10:00|28.14|26.74|28.12|26.72|28.14|26.74|28.09|26.69|59
1686694500000|2023-06-13 22:15:00|28.13|26.73|28.1|26.7|28.13|26.73|28.08|26.68|92
1686694800000|2023-06-13 22:20:00|28.09|26.69|28.08|26.68|28.11|26.71|28.06|26.66|39
1686695100000|2023-06-13 22:25:00|28.07|26.67|28.02|26.62|28.1|26.7|28.01|26.61|92
1686695400000|2023-06-13 22:30:00|28.01|26.61|28.02|26.62|28.06|26.66|28.01|26.61|50
1686695700000|2023-06-13 22:35:00|28.03|26.63|28.04|26.64|28.07|26.67|28.03|26.63|48
1686696000000|2023-06-13 22:40:00|28.03|26.63|28.02|26.62|28.1|26.7|28.02|26.62|86
1686696300000|2023-06-13 22:45:00|28.03|26.63|28|26.6|28.07|26.67|28|26.6|117
1686696600000|2023-06-13 22:50:00|28.01|26.61|28.02|26.62|28.05|26.65|28|26.6|122
1686696900000|2023-06-13 22:55:00|28.03|26.63|27.97|26.57|28.03|26.63|27.97|26.57|74
1686697200000|2023-06-13 23:00:00|27.98|26.58|28.04|26.64|28.04|26.64|27.97|26.57|124
1686697500000|2023-06-13 23:05:00|28.03|26.63|28.08|26.68|28.09|26.69|28.03|26.63|99
1686697800000|2023-06-13 23:10:00|28.09|26.69|28.11|26.71|28.12|26.72|28.06|26.66|70
1686698100000|2023-06-13 23:15:00|28.1|26.7|28.14|26.74|28.15|26.75|28.08|26.68|78
1686698400000|2023-06-13 23:20:00|28.13|26.73|28.12|26.72|28.15|26.75|28.1|26.7|98
1686698700000|2023-06-13 23:25:00|28.13|26.73|28.11|26.71|28.16|26.76|28.1|26.7|82
1686699000000|2023-06-13 23:30:00|28.1|26.7|28.08|26.68|28.1|26.7|28.05|26.65|60
1686699300000|2023-06-13 23:35:00|28.07|26.67|28.09|26.69|28.1|26.7|28.07|26.67|53
1686699600000|2023-06-13 23:40:00|28.1|26.7|28.14|26.74|28.14|26.74|28.09|26.69|75
1686699900000|2023-06-13 23:45:00|28.13|26.73|28.21|26.81|28.22|26.82|28.13|26.73|95
1686700200000|2023-06-13 23:50:00|28.22|26.82|28.18|26.78|28.22|26.82|28.17|26.77|51
1686700500000|2023-06-13 23:55:00|28.19|26.79|28.22|26.82|28.22|26.82|28.18|26.78|64
1686700800000|2023-06-14 00:00:00|28.21|26.81|28.21|26.81|28.23|26.83|28.13|26.73|165
1686701100000|2023-06-14 00:05:00|28.22|26.82|28.23|26.83|28.23|26.83|28.16|26.76|132
1686701400000|2023-06-14 00:10:00|28.22|26.82|28.24|26.84|28.24|26.84|28.2|26.8|59
1686701700000|2023-06-14 00:15:00|28.25|26.85|28.14|26.74|28.25|26.85|28.06|26.66|80
1686702000000|2023-06-14 00:20:00|28.15|26.75|28.21|26.81|28.22|26.82|28.11|26.71|101
1686702300000|2023-06-14 00:25:00|28.22|26.82|28.15|26.75|28.24|26.84|28.14|26.74|99
1686702600000|2023-06-14 00:30:00|28.16|26.76|28.19|26.79|28.22|26.82|28.15|26.75|100
1686702900000|2023-06-14 00:35:00|28.18|26.78|28.25|26.85|28.25|26.85|28.15|26.75|44
1686703200000|2023-06-14 00:40:00|28.24|26.84|28.32|26.92|28.35|26.95|28.24|26.84|237
1686703500000|2023-06-14 00:45:00|28.31|26.91|28.3|26.9|28.32|26.92|28.27|26.87|104
1686703800000|2023-06-14 00:50:00|28.29|26.89|28.27|26.87|28.3|26.9|28.26|26.86|63
1686704100000|2023-06-14 00:55:00|28.26|26.86|28.3|26.9|28.33|26.93|28.26|26.86|114
1686704400000|2023-06-14 01:00:00|28.31|26.91|28.27|26.87|28.32|26.92|28.26|26.86|43
1686704700000|2023-06-14 01:05:00|28.28|26.88|28.25|26.85|28.29|26.89|28.2|26.8|172
1686705000000|2023-06-14 01:10:00|28.24|26.84|28.25|26.85|28.28|26.88|28.23|26.83|63
1686705300000|2023-06-14 01:15:00|28.24|26.84|28.27|26.87|28.31|26.91|28.23|26.83|156
1686705600000|2023-06-14 01:20:00|28.26|26.86|28.17|26.77|28.27|26.87|28.17|26.77|79
1686705900000|2023-06-14 01:25:00|28.18|26.78|28.19|26.79|28.21|26.81|28.17|26.77|82
1686706200000|2023-06-14 01:30:00|28.18|26.78|28.19|26.79|28.22|26.82|28.17|26.77|95
1686706500000|2023-06-14 01:35:00|28.2|26.8|28.22|26.82|28.23|26.83|28.19|26.79|127
1686706800000|2023-06-14 01:40:00|28.23|26.83|28.28|26.88|28.29|26.89|28.23|26.83|118
1686707100000|2023-06-14 01:45:00|28.27|26.87|28.32|26.92|28.32|26.92|28.27|26.87|123
1686707400000|2023-06-14 01:50:00|28.31|26.91|28.32|26.92|28.35|26.95|28.31|26.91|130
1686707700000|2023-06-14 01:55:00|28.33|26.93|28.35|26.95|28.36|26.96|28.33|26.93|118
1686708000000|2023-06-14 02:00:00|28.36|26.96|28.39|26.99|28.39|26.99|28.35|26.95|158
1686708300000|2023-06-14 02:05:00|28.4|27|28.32|26.92|28.44|27.04|28.32|26.92|159
1686708600000|2023-06-14 02:10:00|28.33|26.93|28.38|26.98|28.38|26.98|28.33|26.93|139
1686708900000|2023-06-14 02:15:00|28.37|26.97|28.35|26.95|28.37|26.97|28.32|26.92|75
1686709200000|2023-06-14 02:20:00|28.34|26.94|28.35|26.95|28.36|26.96|28.34|26.94|34
1686709500000|2023-06-14 02:25:00|28.36|26.96|28.4|27|28.43|27.03|28.35|26.95|162
1686709800000|2023-06-14 02:30:00|28.41|27.01|28.38|26.98|28.41|27.01|28.34|26.94|144
1686710100000|2023-06-14 02:35:00|28.37|26.97|28.34|26.94|28.37|26.97|28.33|26.93|72
1686710400000|2023-06-14 02:40:00|28.35|26.95|28.31|26.91|28.37|26.97|28.31|26.91|68
1686710700000|2023-06-14 02:45:00|28.32|26.92|28.31|26.91|28.35|26.95|28.31|26.91|38
1686711000000|2023-06-14 02:50:00|28.32|26.92|28.32|26.92|28.34|26.94|28.31|26.91|41
1686711300000|2023-06-14 02:55:00|28.33|26.93|28.34|26.94|28.37|26.97|28.33|26.93|98
1686711600000|2023-06-14 03:00:00|28.35|26.95|28.27|26.87|28.37|26.97|28.26|26.86|88
1686711900000|2023-06-14 03:05:00|28.28|26.88|28.28|26.88|28.3|26.9|28.27|26.87|75
1686712200000|2023-06-14 03:10:00|28.29|26.89|28.28|26.88|28.31|26.91|28.27|26.87|56
1686712500000|2023-06-14 03:15:00|28.29|26.89|28.26|26.86|28.3|26.9|28.25|26.85|30
1686712800000|2023-06-14 03:20:00|28.25|26.85|28.25|26.85|28.27|26.87|28.24|26.84|31
1686713100000|2023-06-14 03:25:00|28.24|26.84|28.24|26.84|28.25|26.85|28.24|26.84|29
1686713400000|2023-06-14 03:30:00|28.25|26.85|28.28|26.88|28.29|26.89|28.23|26.83|48
1686713700000|2023-06-14 03:35:00|28.27|26.87|28.3|26.9|28.3|26.9|28.27|26.87|19
1686714000000|2023-06-14 03:40:00|28.29|26.89|28.31|26.91|28.32|26.92|28.29|26.89|5
1686714300000|2023-06-14 03:45:00|28.32|26.92|28.31|26.91|28.33|26.93|28.3|26.9|16
1686714600000|2023-06-14 03:50:00|28.32|26.92|28.31|26.91|28.33|26.93|28.29|26.89|14
1686714900000|2023-06-14 03:55:00|28.32|26.92|28.31|26.91|28.33|26.93|28.3|26.9|14
1686715200000|2023-06-14 04:00:00|28.32|26.92|28.35|26.95|28.36|26.96|28.31|26.91|85
1686715500000|2023-06-14 04:05:00|28.34|26.94|28.33|26.93|28.35|26.95|28.32|26.92|40
1686715800000|2023-06-14 04:10:00|28.34|26.94|28.34|26.94|28.35|26.95|28.33|26.93|7
1686716100000|2023-06-14 04:15:00|28.35|26.95|28.34|26.94|28.35|26.95|28.31|26.91|24
1686716400000|2023-06-14 04:20:00|28.33|26.93|28.35|26.95|28.36|26.96|28.33|26.93|47
1686716700000|2023-06-14 04:25:00|28.36|26.96|28.33|26.93|28.36|26.96|28.33|26.93|34
1686717000000|2023-06-14 04:30:00|28.34|26.94|28.33|26.93|28.34|26.94|28.3|26.9|45
1686717300000|2023-06-14 04:35:00|28.34|26.94|28.33|26.93|28.34|26.94|28.32|26.92|22
1686717600000|2023-06-14 04:40:00|28.32|26.92|28.31|26.91|28.33|26.93|28.31|26.91|20
1686717900000|2023-06-14 04:45:00|28.32|26.92|28.28|26.88|28.32|26.92|28.28|26.88|32
1686718200000|2023-06-14 04:50:00|28.29|26.89|28.3|26.9|28.3|26.9|28.28|26.88|83
1686718500000|2023-06-14 04:55:00|28.29|26.89|28.28|26.88|28.3|26.9|28.28|26.88|30
1686718800000|2023-06-14 05:00:00|28.27|26.87|28.29|26.89|28.3|26.9|28.26|26.86|23
1686719100000|2023-06-14 05:05:00|28.3|26.9|28.27|26.87|28.3|26.9|28.27|26.87|10
1686719400000|2023-06-14 05:10:00|28.28|26.88|28.28|26.88|28.3|26.9|28.27|26.87|13
1686719700000|2023-06-14 05:15:00|28.29|26.89|28.3|26.9|28.3|26.9|28.28|26.88|12
1686720000000|2023-06-14 05:20:00|28.29|26.89|28.27|26.87|28.3|26.9|28.26|26.86|33
1686720300000|2023-06-14 05:25:00|28.28|26.88|28.24|26.84|28.29|26.89|28.24|26.84|23
1686720600000|2023-06-14 05:30:00|28.23|26.83|28.13|26.73|28.24|26.84|28.11|26.71|58
1686720900000|2023-06-14 05:35:00|28.12|26.72|28.16|26.76|28.16|26.76|28.11|26.71|60
1686721200000|2023-06-14 05:40:00|28.15|26.75|28.09|26.69|28.17|26.77|28.06|26.66|37
1686721500000|2023-06-14 05:45:00|28.1|26.7|28.13|26.73|28.14|26.74|28.09|26.69|58
1686721800000|2023-06-14 05:50:00|28.12|26.72|28.06|26.66|28.12|26.72|28.06|26.66|55
1686722100000|2023-06-14 05:55:00|28.07|26.67|28|26.6|28.08|26.68|27.99|26.59|91
1686722400000|2023-06-14 06:00:00|27.99|26.59|28.08|26.68|28.08|26.68|27.96|26.56|60
1686722700000|2023-06-14 06:05:00|28.09|26.69|28.08|26.68|28.11|26.71|28.07|26.67|50
1686723000000|2023-06-14 06:10:00|28.09|26.69|28.09|26.69|28.1|26.7|28.08|26.68|15
1686723300000|2023-06-14 06:15:00|28.1|26.7|28.14|26.74|28.14|26.74|28.09|26.69|25
1686723600000|2023-06-14 06:20:00|28.13|26.73|28.11|26.71|28.13|26.73|28.1|26.7|21
1686723900000|2023-06-14 06:25:00|28.1|26.7|28.12|26.72|28.15|26.75|28.1|26.7|21
1686724200000|2023-06-14 06:30:00|28.11|26.71|28.14|26.74|28.14|26.74|28.11|26.71|58
1686724500000|2023-06-14 06:35:00|28.13|26.73|28.12|26.72|28.14|26.74|28.09|26.69|44
1686724800000|2023-06-14 06:40:00|28.13|26.73|28.1|26.7|28.14|26.74|28.09|26.69|36
1686725100000|2023-06-14 06:45:00|28.09|26.69|28.08|26.68|28.1|26.7|28.07|26.67|29
1686725400000|2023-06-14 06:50:00|28.07|26.67|28|26.6|28.08|26.68|28|26.6|38
1686725700000|2023-06-14 06:55:00|28.02|26.62|27.99|26.59|28.03|26.63|27.98|26.58|74
1686726000000|2023-06-14 07:00:00|27.98|26.58|27.88|26.48|28.02|26.62|27.87|26.47|166
1686726300000|2023-06-14 07:05:00|27.87|26.47|27.87|26.47|27.93|26.53|27.85|26.45|123
1686726600000|2023-06-14 07:10:00|27.88|26.48|27.9|26.5|27.9|26.5|27.87|26.47|27
1686726900000|2023-06-14 07:15:00|27.91|26.51|27.74|26.34|27.92|26.52|27.74|26.34|91
1686727200000|2023-06-14 07:20:00|27.75|26.35|27.68|26.28|27.82|26.42|27.68|26.28|197
1686727500000|2023-06-14 07:25:00|27.69|26.29|27.73|26.33|27.74|26.34|27.68|26.28|208
1686727800000|2023-06-14 07:30:00|27.72|26.32|27.83|26.43|27.84|26.44|27.72|26.32|196
1686728100000|2023-06-14 07:35:00|27.84|26.44|27.84|26.44|27.86|26.46|27.79|26.39|94
1686728400000|2023-06-14 07:40:00|27.83|26.43|27.84|26.44|27.87|26.47|27.82|26.42|84
1686728700000|2023-06-14 07:45:00|27.83|26.43|27.87|26.47|27.89|26.49|27.82|26.42|105
1686729000000|2023-06-14 07:50:00|27.88|26.48|27.84|26.44|27.9|26.5|27.82|26.42|117
1686729300000|2023-06-14 07:55:00|27.83|26.43|27.78|26.38|27.84|26.44|27.74|26.34|65
1686729600000|2023-06-14 08:00:00|27.79|26.39|27.84|26.44|27.86|26.46|27.75|26.35|40
1686729900000|2023-06-14 08:05:00|27.83|26.43|28.04|26.64|28.06|26.66|27.82|26.42|123
1686730200000|2023-06-14 08:10:00|28.03|26.63|28.03|26.63|28.05|26.65|28|26.6|137
1686730500000|2023-06-14 08:15:00|28.02|26.62|28.03|26.63|28.09|26.69|28.01|26.61|192
1686730800000|2023-06-14 08:20:00|28.04|26.64|27.96|26.56|28.05|26.65|27.9|26.5|78
1686731100000|2023-06-14 08:25:00|27.97|26.57|27.99|26.59|27.99|26.59|27.94|26.54|64
1686731400000|2023-06-14 08:30:00|27.98|26.58|27.96|26.56|27.99|26.59|27.94|26.54|61
1686731700000|2023-06-14 08:35:00|27.97|26.57|28.02|26.62|28.07|26.67|27.97|26.57|105
1686732000000|2023-06-14 08:40:00|28.03|26.63|28.06|26.66|28.1|26.7|28.02|26.62|78
1686732300000|2023-06-14 08:45:00|28.07|26.67|28.08|26.68|28.08|26.68|28.03|26.63|16
1686732600000|2023-06-14 08:50:00|28.07|26.67|28.06|26.66|28.07|26.67|28.03|26.63|32
1686732900000|2023-06-14 08:55:00|28.07|26.67|28.06|26.66|28.09|26.69|28.05|26.65|16
1686733200000|2023-06-14 09:00:00|28.07|26.67|28.03|26.63|28.08|26.68|28.03|26.63|29
1686733500000|2023-06-14 09:05:00|28.02|26.62|28.02|26.62|28.03|26.63|28|26.6|27
1686733800000|2023-06-14 09:10:00|28.01|26.61|28|26.6|28.03|26.63|28|26.6|12
1686734100000|2023-06-14 09:15:00|28.01|26.61|28|26.6|28.02|26.62|28|26.6|10
1686734400000|2023-06-14 09:20:00|28.01|26.61|28.05|26.65|28.05|26.65|28|26.6|3
1686734700000|2023-06-14 09:25:00|28.04|26.64|28.03|26.63|28.06|26.66|28.01|26.61|24
1686735000000|2023-06-14 09:30:00|28.04|26.64|28.04|26.64|28.04|26.64|28.03|26.63|9
1686735300000|2023-06-14 09:35:00|28.03|26.63|28.13|26.73|28.14|26.74|28.03|26.63|25
1686735600000|2023-06-14 09:40:00|28.12|26.72|28.14|26.74|28.19|26.79|28.11|26.71|86
1686735900000|2023-06-14 09:45:00|28.15|26.75|28.14|26.74|28.16|26.76|28.13|26.73|24
1686736200000|2023-06-14 09:50:00|28.15|26.75|28.15|26.75|28.16|26.76|28.11|26.71|55
1686736500000|2023-06-14 09:55:00|28.17|26.77|28.19|26.79|28.19|26.79|28.16|26.76|41
1686736800000|2023-06-14 10:00:00|28.2|26.8|28.19|26.79|28.21|26.81|28.17|26.77|42
1686737100000|2023-06-14 10:05:00|28.2|26.8|28.14|26.74|28.21|26.81|28.14|26.74|51
1686737400000|2023-06-14 10:10:00|28.13|26.73|28.2|26.8|28.21|26.81|28.13|26.73|28
1686737700000|2023-06-14 10:15:00|28.19|26.79|28.13|26.73|28.21|26.81|28.13|26.73|19
1686738000000|2023-06-14 10:20:00|28.12|26.72|28.12|26.72|28.14|26.74|28.1|26.7|19
1686738300000|2023-06-14 10:25:00|28.13|26.73|28.12|26.72|28.15|26.75|28.12|26.72|42
1686738600000|2023-06-14 10:30:00|28.13|26.73|28.11|26.71|28.15|26.75|28.09|26.69|51
1686738900000|2023-06-14 10:35:00|28.12|26.72|28.14|26.74|28.17|26.77|28.12|26.72|35
1686739200000|2023-06-14 10:40:00|28.15|26.75|28.18|26.78|28.18|26.78|28.15|26.75|10
1686739500000|2023-06-14 10:45:00|28.19|26.79|28.19|26.79|28.2|26.8|28.17|26.77|31
1686739800000|2023-06-14 10:50:00|28.18|26.78|28.21|26.81|28.22|26.82|28.18|26.78|18
1686740100000|2023-06-14 10:55:00|28.22|26.82|28.2|26.8|28.25|26.85|28.2|26.8|19
1686740400000|2023-06-14 11:00:00|28.23|26.83|28.21|26.81|28.24|26.84|28.2|26.8|52
1686740700000|2023-06-14 11:05:00|28.22|26.82|28.21|26.81|28.22|26.82|28.19|26.79|45
1686741000000|2023-06-14 11:10:00|28.22|26.82|28.25|26.85|28.25|26.85|28.21|26.81|116
1686741300000|2023-06-14 11:15:00|28.23|26.83|28.24|26.84|28.24|26.84|28.23|26.83|12
1686741600000|2023-06-14 11:20:00|28.25|26.85|28.23|26.83|28.26|26.86|28.23|26.83|106
1686741900000|2023-06-14 11:25:00|28.24|26.84|28.23|26.83|28.24|26.84|28.22|26.82|118
1686742200000|2023-06-14 11:30:00|28.24|26.84|28.24|26.84|28.29|26.89|28.24|26.84|192
1686742500000|2023-06-14 11:35:00|28.25|26.85|28.2|26.8|28.26|26.86|28.18|26.78|163
1686742800000|2023-06-14 11:40:00|28.19|26.79|28.23|26.83|28.26|26.86|28.19|26.79|104
1686743100000|2023-06-14 11:45:00|28.24|26.84|28.25|26.85|28.28|26.88|28.23|26.83|66
1686743400000|2023-06-14 11:50:00|28.24|26.84|28.24|26.84|28.25|26.85|28.2|26.8|25
1686743700000|2023-06-14 11:55:00|28.23|26.83|28.21|26.81|28.24|26.84|28.21|26.81|39
1686744000000|2023-06-14 12:00:00|28.22|26.82|28.24|26.84|28.25|26.85|28.19|26.79|115
1686744300000|2023-06-14 12:05:00|28.25|26.85|28.3|26.9|28.33|26.93|28.24|26.84|53
1686744600000|2023-06-14 12:10:00|28.29|26.89|28.29|26.89|28.3|26.9|28.28|26.88|52
1686744900000|2023-06-14 12:15:00|28.3|26.9|28.36|26.96|28.39|26.99|28.29|26.89|46
1686745200000|2023-06-14 12:20:00|28.37|26.97|28.35|26.95|28.37|26.97|28.34|26.94|65
1686745500000|2023-06-14 12:25:00|28.36|26.96|28.41|27.01|28.41|27.01|28.35|26.95|94
1686745800000|2023-06-14 12:30:00|28.4|27|28.33|26.93|28.43|27.03|28.32|26.92|112
1686746100000|2023-06-14 12:35:00|28.34|26.94|28.3|26.9|28.34|26.94|28.29|26.89|129
1686746400000|2023-06-14 12:40:00|28.31|26.91|28.29|26.89|28.33|26.93|28.29|26.89|33
1686746700000|2023-06-14 12:45:00|28.3|26.9|28.33|26.93|28.33|26.93|28.27|26.87|46
1686747000000|2023-06-14 12:50:00|28.32|26.92|28.37|26.97|28.37|26.97|28.31|26.91|52
1686747300000|2023-06-14 12:55:00|28.38|26.98|28.35|26.95|28.4|27|28.33|26.93|48
1686747600000|2023-06-14 13:00:00|28.34|26.94|28.21|26.81|28.37|26.97|28.21|26.81|64
1686747900000|2023-06-14 13:05:00|28.22|26.82|28.16|26.76|28.25|26.85|28.15|26.75|78
1686748200000|2023-06-14 13:10:00|28.15|26.75|28.21|26.81|28.21|26.81|28.15|26.75|55
1686748500000|2023-06-14 13:15:00|28.22|26.82|28.15|26.75|28.22|26.82|28.13|26.73|88
1686748800000|2023-06-14 13:20:00|28.14|26.74|28.17|26.77|28.2|26.8|28.14|26.74|68
1686749100000|2023-06-14 13:25:00|28.16|26.76|28.17|26.77|28.17|26.77|28.15|26.75|12
1686749400000|2023-06-14 13:30:00|28.18|26.78|28.13|26.73|28.19|26.79|28.07|26.67|71
1686749700000|2023-06-14 13:35:00|28.12|26.72|28.11|26.71|28.14|26.74|28.1|26.7|146
1686750000000|2023-06-14 13:40:00|28.12|26.72|28.11|26.71|28.17|26.77|28.11|26.71|84
1686750300000|2023-06-14 13:45:00|28.13|26.73|28.07|26.67|28.14|26.74|28.03|26.63|107
1686750600000|2023-06-14 13:50:00|28.08|26.68|28.13|26.73|28.13|26.73|28.05|26.65|119
1686750900000|2023-06-14 13:55:00|28.12|26.72|28.09|26.69|28.13|26.73|28.05|26.65|76
1686751200000|2023-06-14 14:00:00|28.09|26.69|28.07|26.67|28.1|26.7|28.02|26.62|64
1686751500000|2023-06-14 14:05:00|28.06|26.66|28.12|26.72|28.13|26.73|28.02|26.62|122
1686751800000|2023-06-14 14:10:00|28.11|26.71|28.12|26.72|28.15|26.75|28.11|26.71|71
1686752100000|2023-06-14 14:15:00|28.13|26.73|28.17|26.77|28.19|26.79|28.12|26.72|53
1686752400000|2023-06-14 14:20:00|28.16|26.76|28.14|26.74|28.17|26.77|28.13|26.73|71
1686752700000|2023-06-14 14:25:00|28.13|26.73|28.09|26.69|28.13|26.73|28.06|26.66|79
1686753000000|2023-06-14 14:30:00|28.08|26.68|28.09|26.69|28.09|26.69|28.05|26.65|24
1686753300000|2023-06-14 14:35:00|28.1|26.7|28.17|26.77|28.17|26.77|28.1|26.7|62
1686753600000|2023-06-14 14:40:00|28.18|26.78|28.15|26.75|28.19|26.79|28.13|26.73|41
1686753900000|2023-06-14 14:45:00|28.14|26.74|28.18|26.78|28.19|26.79|28.13|26.73|23
1686754200000|2023-06-14 14:50:00|28.19|26.79|28.2|26.8|28.2|26.8|28.18|26.78|12
1686754500000|2023-06-14 14:55:00|28.19|26.79|28.19|26.79|28.21|26.81|28.18|26.78|19
1686754800000|2023-06-14 15:00:00|28.18|26.78|28.16|26.76|28.18|26.78|28.1|26.7|72
1686755100000|2023-06-14 15:05:00|28.15|26.75|28.25|26.85|28.26|26.86|28.15|26.75|68
1686755400000|2023-06-14 15:10:00|28.26|26.86|28.23|26.83|28.26|26.86|28.23|26.83|54
1686755700000|2023-06-14 15:15:00|28.24|26.84|28.22|26.82|28.24|26.84|28.22|26.82|9
1686756000000|2023-06-14 15:20:00|28.21|26.81|28.2|26.8|28.22|26.82|28.2|26.8|8
1686756300000|2023-06-14 15:25:00|28.21|26.81|28.17|26.77|28.21|26.81|28.15|26.75|62
1686756600000|2023-06-14 15:30:00|28.16|26.76|28.17|26.77|28.21|26.81|28.14|26.74|65
1686756900000|2023-06-14 15:35:00|28.18|26.78|28.12|26.72|28.18|26.78|28.12|26.72|91
1686757200000|2023-06-14 15:40:00|28.13|26.73|28.13|26.73|28.18|26.78|28.1|26.7|106
1686757500000|2023-06-14 15:45:00|28.12|26.72|28|26.6|28.13|26.73|27.97|26.57|120
1686757800000|2023-06-14 15:50:00|28.01|26.61|28.01|26.61|28.02|26.62|27.94|26.54|112
1686758100000|2023-06-14 15:55:00|28|26.6|28.05|26.65|28.05|26.65|27.98|26.58|66
1686758400000|2023-06-14 16:00:00|28.04|26.64|28.03|26.63|28.06|26.66|28|26.6|102
1686758700000|2023-06-14 16:05:00|28.02|26.62|28.02|26.62|28.03|26.63|27.98|26.58|138
1686759000000|2023-06-14 16:10:00|28.03|26.63|28.15|26.75|28.17|26.77|28.03|26.63|147
1686759300000|2023-06-14 16:15:00|28.11|26.71|28.1|26.7|28.14|26.74|28.09|26.69|128
1686759600000|2023-06-14 16:20:00|28.09|26.69|28.04|26.64|28.1|26.7|28.04|26.64|155
1686759900000|2023-06-14 16:25:00|28.05|26.65|28.1|26.7|28.13|26.73|28.04|26.64|83
1686760200000|2023-06-14 16:30:00|28.09|26.69|28.09|26.69|28.15|26.75|28.08|26.68|93
1686760500000|2023-06-14 16:35:00|28.1|26.7|28.07|26.67|28.1|26.7|28.04|26.64|91
1686760800000|2023-06-14 16:40:00|28.06|26.66|28.03|26.63|28.07|26.67|28.01|26.61|64
1686761100000|2023-06-14 16:45:00|28.02|26.62|27.99|26.59|28.03|26.63|27.96|26.56|161
1686761400000|2023-06-14 16:50:00|27.98|26.58|27.98|26.58|28.01|26.61|27.96|26.56|142
1686761700000|2023-06-14 16:55:00|27.97|26.57|27.96|26.56|27.98|26.58|27.92|26.52|132
1686762000000|2023-06-14 17:00:00|27.95|26.55|27.94|26.54|27.95|26.55|27.9|26.5|56
1686762300000|2023-06-14 17:05:00|27.93|26.53|28|26.6|28.02|26.62|27.93|26.53|147
1686762600000|2023-06-14 17:10:00|28.01|26.61|27.94|26.54|28.01|26.61|27.94|26.54|62
1686762900000|2023-06-14 17:15:00|27.93|26.53|27.9|26.5|27.95|26.55|27.85|26.45|229
1686763200000|2023-06-14 17:20:00|27.89|26.49|27.9|26.5|27.91|26.51|27.87|26.47|142
1686763500000|2023-06-14 17:25:00|27.89|26.49|27.93|26.53|27.96|26.56|27.89|26.49|100
1686763800000|2023-06-14 17:30:00|27.94|26.54|27.98|26.58|28.03|26.63|27.88|26.48|246
1686764100000|2023-06-14 17:35:00|27.99|26.59|28.03|26.63|28.06|26.66|27.96|26.56|351
1686764400000|2023-06-14 17:40:00|28.02|26.62|27.98|26.58|28.03|26.63|27.96|26.56|143
1686764700000|2023-06-14 17:45:00|27.99|26.59|27.94|26.54|28|26.6|27.9|26.5|149
1686765000000|2023-06-14 17:50:00|27.93|26.53|27.99|26.59|28.05|26.65|27.91|26.51|223
1686765300000|2023-06-14 17:55:00|28|26.6|27.64|27.14|28.09|27.15|27.61|26.56|202
1686765600000|2023-06-14 18:00:00|27.62|27.12|27.39|26.89|27.68|27.18|27.31|26.81|289
1686765900000|2023-06-14 18:05:00|27.4|26.9|27.34|26.84|27.42|26.92|27.17|26.67|221
1686766200000|2023-06-14 18:10:00|27.35|26.85|27.33|26.83|27.43|26.93|27.29|26.79|205
1686766500000|2023-06-14 18:15:00|27.34|26.84|27.75|26.35|27.76|26.84|27.23|26.31|212
1686766800000|2023-06-14 18:20:00|27.76|26.36|27.76|26.36|27.81|26.41|27.7|26.3|468
1686767100000|2023-06-14 18:25:00|27.75|26.35|27.79|26.39|27.8|26.4|27.72|26.32|427
1686767400000|2023-06-14 18:30:00|27.8|26.4|27.79|26.39|27.83|26.43|27.72|26.32|452
1686767700000|2023-06-14 18:35:00|27.8|26.4|27.88|26.48|27.92|26.52|27.76|26.36|514
1686768000000|2023-06-14 18:40:00|27.87|26.47|28.03|26.63|28.04|26.64|27.84|26.44|518
1686768300000|2023-06-14 18:45:00|28.04|26.64|28.04|26.64|28.09|26.69|27.93|26.53|349
1686768600000|2023-06-14 18:50:00|28.03|26.63|28|26.6|28.09|26.69|27.93|26.53|229
1686768900000|2023-06-14 18:55:00|28.01|26.61|27.95|26.55|28.01|26.61|27.94|26.54|258
1686769200000|2023-06-14 19:00:00|27.97|26.57|27.96|26.56|27.98|26.58|27.91|26.51|299
1686769500000|2023-06-14 19:05:00|27.95|26.55|28.14|26.74|28.21|26.81|27.95|26.55|186
1686769800000|2023-06-14 19:10:00|28.15|26.75|28.02|26.62|28.16|26.76|28.01|26.61|187
1686770100000|2023-06-14 19:15:00|28.01|26.61|27.88|26.48|28.02|26.62|27.83|26.43|272
1686770400000|2023-06-14 19:20:00|27.89|26.49|27.93|26.53|28.01|26.61|27.88|26.48|321
1686770700000|2023-06-14 19:25:00|27.94|26.54|27.87|26.47|27.97|26.57|27.86|26.46|171
1686771000000|2023-06-14 19:30:00|27.86|26.46|27.84|26.44|27.9|26.5|27.81|26.41|218
1686771300000|2023-06-14 19:35:00|27.83|26.43|27.84|26.44|27.93|26.53|27.83|26.43|215
1686771600000|2023-06-14 19:40:00|27.85|26.45|27.77|26.37|27.86|26.46|27.77|26.37|133
1686771900000|2023-06-14 19:45:00|27.76|26.36|27.76|26.36|27.81|26.41|27.74|26.34|154
1686772200000|2023-06-14 19:50:00|27.75|26.35|27.71|26.31|27.76|26.36|27.69|26.29|163
1686772500000|2023-06-14 19:55:00|27.7|26.3|27.75|26.35|27.81|26.41|27.7|26.3|127
1686772800000|2023-06-14 20:00:00|27.74|26.34|27.53|26.13|27.81|26.41|27.46|26.06|271
1686773100000|2023-06-14 20:05:00|27.52|26.12|27.15|25.75|27.52|26.12|26.82|25.42|523
1686773400000|2023-06-14 20:10:00|27.14|25.74|27.22|25.82|27.28|25.88|27.04|25.64|429
1686773700000|2023-06-14 20:15:00|27.21|25.81|27.09|25.69|27.23|25.83|26.95|25.55|424
1686774000000|2023-06-14 20:20:00|27.1|25.7|27.13|25.73|27.22|25.82|27.05|25.65|482
1686774300000|2023-06-14 20:25:00|27.14|25.74|27.18|25.78|27.2|25.8|27.13|25.73|346
1686774600000|2023-06-14 20:30:00|27.17|25.77|26.69|25.29|27.19|25.79|26.42|25.02|562
1686774900000|2023-06-14 20:35:00|26.7|25.3|26.93|25.53|26.94|25.54|26.61|25.21|480
1686775200000|2023-06-14 20:40:00|26.92|25.52|26.81|25.41|26.95|25.55|26.74|25.34|420
1686775500000|2023-06-14 20:45:00|26.8|25.4|26.51|25.11|26.87|25.47|26.38|24.98|489
1686775800000|2023-06-14 20:50:00|26.5|25.1|26.64|25.24|26.69|25.29|26.36|24.96|380
1686776100000|2023-06-14 20:55:00|26.65|25.25|26.49|25.09|26.69|25.29|26.42|25.02|357
1686776400000|2023-06-14 21:00:00|26.5|25.1|26.72|25.32|26.72|25.32|26.38|24.98|278
1686776700000|2023-06-14 21:05:00|26.73|25.33|26.72|25.32|26.84|25.44|26.7|25.3|184
1686777000000|2023-06-14 21:10:00|26.71|25.31|26.79|25.39|26.81|25.41|26.71|25.31|125
1686777300000|2023-06-14 21:15:00|26.78|25.38|26.85|25.45|26.86|25.46|26.74|25.34|98
1686777600000|2023-06-14 21:20:00|26.84|25.44|26.68|25.28|26.84|25.44|26.65|25.25|95
1686777900000|2023-06-14 21:25:00|26.67|25.27|26.73|25.33|26.73|25.33|26.65|25.25|71
1686778200000|2023-06-14 21:30:00|26.72|25.32|26.75|25.35|26.75|25.35|26.67|25.27|42
1686778500000|2023-06-14 21:35:00|26.76|25.36|26.8|25.4|26.84|25.44|26.73|25.33|55
1686778800000|2023-06-14 21:40:00|26.79|25.39|26.76|25.36|26.79|25.39|26.73|25.33|24
1686779100000|2023-06-14 21:45:00|26.77|25.37|26.8|25.4|26.8|25.4|26.72|25.32|40
1686779400000|2023-06-14 21:50:00|26.81|25.41|26.91|25.51|26.91|25.51|26.8|25.4|35
1686779700000|2023-06-14 21:55:00|26.92|25.52|26.95|25.55|26.99|25.59|26.9|25.5|62
1686780000000|2023-06-14 22:00:00|26.94|25.54|26.93|25.53|26.95|25.55|26.87|25.47|113
1686780300000|2023-06-14 22:05:00|26.94|25.54|26.95|25.55|26.96|25.56|26.89|25.49|140
1686780600000|2023-06-14 22:10:00|26.96|25.56|26.95|25.55|26.96|25.56|26.93|25.53|78
1686780900000|2023-06-14 22:15:00|26.94|25.54|26.9|25.5|26.94|25.54|26.87|25.47|31
1686781200000|2023-06-14 22:20:00|26.89|25.49|26.99|25.59|27.01|25.61|26.88|25.48|102
1686781500000|2023-06-14 22:25:00|27|25.6|26.93|25.53|27|25.6|26.9|25.5|60
1686781800000|2023-06-14 22:30:00|26.92|25.52|26.92|25.52|26.93|25.53|26.88|25.48|92
1686782100000|2023-06-14 22:35:00|26.91|25.51|26.85|25.45|26.91|25.51|26.79|25.39|103
1686782400000|2023-06-14 22:40:00|26.84|25.44|26.81|25.41|26.9|25.5|26.8|25.4|195
1686782700000|2023-06-14 22:45:00|26.82|25.42|26.79|25.39|26.83|25.43|26.78|25.38|92
1686783000000|2023-06-14 22:50:00|26.8|25.4|26.91|25.51|26.91|25.51|26.79|25.39|108
1686783300000|2023-06-14 22:55:00|26.9|25.5|26.89|25.49|26.91|25.51|26.86|25.46|74
1686783600000|2023-06-14 23:00:00|26.88|25.48|26.82|25.42|26.9|25.5|26.82|25.42|153
1686783900000|2023-06-14 23:05:00|26.83|25.43|26.82|25.42|26.85|25.45|26.74|25.34|177
1686784200000|2023-06-14 23:10:00|26.83|25.43|26.86|25.46|26.91|25.51|26.83|25.43|86
1686784500000|2023-06-14 23:15:00|26.87|25.47|26.9|25.5|26.92|25.52|26.83|25.43|160
1686784800000|2023-06-14 23:20:00|26.91|25.51|26.93|25.53|26.95|25.55|26.89|25.49|149
1686785100000|2023-06-14 23:25:00|26.92|25.52|26.92|25.52|26.93|25.53|26.89|25.49|67
1686785400000|2023-06-14 23:30:00|26.91|25.51|26.97|25.57|26.98|25.58|26.89|25.49|102
1686785700000|2023-06-14 23:35:00|26.96|25.56|26.98|25.58|26.99|25.59|26.93|25.53|56
1686786000000|2023-06-14 23:40:00|26.99|25.59|26.97|25.57|26.99|25.59|26.91|25.51|91
1686786300000|2023-06-14 23:45:00|26.96|25.56|27.04|25.64|27.06|25.66|26.93|25.53|140
1686786600000|2023-06-14 23:50:00|27.05|25.65|27.02|25.62|27.05|25.65|26.99|25.59|96
1686786900000|2023-06-14 23:55:00|27.03|25.63|27.04|25.64|27.04|25.64|27.02|25.62|54
1686787200000|2023-06-15 00:00:00|27.03|25.63|26.94|25.54|27.04|25.64|26.93|25.53|99
1686787500000|2023-06-15 00:05:00|26.95|25.55|26.92|25.52|26.95|25.55|26.89|25.49|153
1686787800000|2023-06-15 00:10:00|26.93|25.53|26.95|25.55|26.96|25.56|26.92|25.52|134
1686788100000|2023-06-15 00:15:00|26.94|25.54|27|25.6|27.01|25.61|26.93|25.53|81
1686788400000|2023-06-15 00:20:00|26.99|25.59|27.03|25.63|27.03|25.63|26.97|25.57|111
1686788700000|2023-06-15 00:25:00|27.04|25.64|27.05|25.65|27.07|25.67|27.01|25.61|96
1686789000000|2023-06-15 00:30:00|27.06|25.66|27.23|25.83|27.3|25.9|27.04|25.64|151
1686789300000|2023-06-15 00:35:00|27.22|25.82|27.18|25.78|27.25|25.85|27.18|25.78|35
1686789600000|2023-06-15 00:40:00|27.17|25.77|27.15|25.75|27.18|25.78|27.13|25.73|67
1686789900000|2023-06-15 00:45:00|27.16|25.76|27.17|25.77|27.18|25.78|27.12|25.72|134
1686790200000|2023-06-15 00:50:00|27.16|25.76|27.22|25.82|27.23|25.83|27.16|25.76|129
1686790500000|2023-06-15 00:55:00|27.23|25.83|27.16|25.76|27.23|25.83|27.16|25.76|79
1686790800000|2023-06-15 01:00:00|27.17|25.77|27.13|25.73|27.2|25.8|27.13|25.73|75
1686791100000|2023-06-15 01:05:00|27.14|25.74|27.11|25.71|27.15|25.75|27.1|25.7|55
1686791400000|2023-06-15 01:10:00|27.1|25.7|27.17|25.77|27.18|25.78|27.1|25.7|86
1686791700000|2023-06-15 01:15:00|27.16|25.76|27.11|25.71|27.16|25.76|27.09|25.69|52
1686792000000|2023-06-15 01:20:00|27.1|25.7|27.02|25.62|27.12|25.72|27|25.6|92
1686792300000|2023-06-15 01:25:00|27.03|25.63|26.95|25.55|27.03|25.63|26.95|25.55|78
1686792600000|2023-06-15 01:30:00|26.96|25.56|26.95|25.55|26.97|25.57|26.92|25.52|128
1686792900000|2023-06-15 01:35:00|26.96|25.56|26.95|25.55|26.97|25.57|26.94|25.54|86
1686793200000|2023-06-15 01:40:00|26.94|25.54|26.92|25.52|26.97|25.57|26.9|25.5|126
1686793500000|2023-06-15 01:45:00|26.93|25.53|26.85|25.45|26.93|25.53|26.8|25.4|157
1686793800000|2023-06-15 01:50:00|26.84|25.44|26.76|25.36|26.84|25.44|26.7|25.3|333
1686794100000|2023-06-15 01:55:00|26.77|25.37|26.67|25.27|26.78|25.38|26.67|25.27|225
1686794400000|2023-06-15 02:00:00|26.68|25.28|26.71|25.31|26.78|25.38|26.68|25.28|325
1686794700000|2023-06-15 02:05:00|26.7|25.3|26.69|25.29|26.72|25.32|26.68|25.28|162
1686795000000|2023-06-15 02:10:00|26.68|25.28|26.75|25.35|26.8|25.4|26.68|25.28|104
1686795300000|2023-06-15 02:15:00|26.76|25.36|26.76|25.36|26.77|25.37|26.73|25.33|15
1686795600000|2023-06-15 02:20:00|26.75|25.35|26.8|25.4|26.82|25.42|26.75|25.35|39
1686795900000|2023-06-15 02:25:00|26.81|25.41|26.85|25.45|26.88|25.48|26.79|25.39|146
1686796200000|2023-06-15 02:30:00|26.84|25.44|26.81|25.41|26.87|25.47|26.79|25.39|77
1686796500000|2023-06-15 02:35:00|26.8|25.4|26.8|25.4|26.82|25.42|26.78|25.38|25
1686796800000|2023-06-15 02:40:00|26.81|25.41|26.88|25.48|26.9|25.5|26.79|25.39|161
1686797100000|2023-06-15 02:45:00|26.87|25.47|26.85|25.45|26.91|25.51|26.84|25.44|66
1686797400000|2023-06-15 02:50:00|26.84|25.44|26.78|25.38|26.84|25.44|26.75|25.35|85
1686797700000|2023-06-15 02:55:00|26.77|25.37|26.77|25.37|26.79|25.39|26.75|25.35|84
1686798000000|2023-06-15 03:00:00|26.75|25.35|26.79|25.39|26.81|25.41|26.75|25.35|59
1686798300000|2023-06-15 03:05:00|26.8|25.4|26.81|25.41|26.85|25.45|26.79|25.39|104
1686798600000|2023-06-15 03:10:00|26.8|25.4|26.81|25.41|26.82|25.42|26.8|25.4|125
1686798900000|2023-06-15 03:15:00|26.81|25.41|26.86|25.46|26.86|25.46|26.81|25.41|39
1686799200000|2023-06-15 03:20:00|26.85|25.45|26.86|25.46|26.86|25.46|26.82|25.42|28
1686799500000|2023-06-15 03:25:00|26.87|25.47|26.89|25.49|26.9|25.5|26.87|25.47|29
1686799800000|2023-06-15 03:30:00|26.9|25.5|26.92|25.52|26.93|25.53|26.84|25.44|135
1686800100000|2023-06-15 03:35:00|26.93|25.53|26.86|25.46|26.94|25.54|26.86|25.46|124
1686800400000|2023-06-15 03:40:00|26.87|25.47|26.89|25.49|26.91|25.51|26.87|25.47|91
1686800700000|2023-06-15 03:45:00|26.9|25.5|26.95|25.55|26.96|25.56|26.9|25.5|153
1686801000000|2023-06-15 03:50:00|26.94|25.54|26.97|25.57|26.98|25.58|26.93|25.53|59
1686801300000|2023-06-15 03:55:00|26.98|25.58|26.92|25.52|26.98|25.58|26.92|25.52|80
1686801600000|2023-06-15 04:00:00|26.93|25.53|26.94|25.54|26.97|25.57|26.91|25.51|168
1686801900000|2023-06-15 04:05:00|26.93|25.53|26.89|25.49|26.94|25.54|26.86|25.46|176
1686802200000|2023-06-15 04:10:00|26.88|25.48|26.93|25.53|26.94|25.54|26.86|25.46|114
1686802500000|2023-06-15 04:15:00|26.94|25.54|26.92|25.52|26.97|25.57|26.91|25.51|271
1686802800000|2023-06-15 04:20:00|26.93|25.53|26.88|25.48|26.93|25.53|26.86|25.46|113
1686803100000|2023-06-15 04:25:00|26.89|25.49|26.84|25.44|26.92|25.52|26.84|25.44|22
1686803400000|2023-06-15 04:30:00|26.85|25.45|26.84|25.44|26.87|25.47|26.79|25.39|135
1686803700000|2023-06-15 04:35:00|26.85|25.45|26.92|25.52|26.94|25.54|26.84|25.44|201
1686804000000|2023-06-15 04:40:00|26.93|25.53|26.85|25.45|26.94|25.54|26.84|25.44|127
1686804300000|2023-06-15 04:45:00|26.86|25.46|26.89|25.49|26.91|25.51|26.86|25.46|101
1686804600000|2023-06-15 04:50:00|26.9|25.5|26.86|25.46|26.91|25.51|26.86|25.46|111
1686804900000|2023-06-15 04:55:00|26.87|25.47|26.85|25.45|26.88|25.48|26.85|25.45|115
1686805200000|2023-06-15 05:00:00|26.86|25.46|26.87|25.47|26.87|25.47|26.84|25.44|123
1686805500000|2023-06-15 05:05:00|26.86|25.46|26.87|25.47|26.9|25.5|26.84|25.44|88
1686805800000|2023-06-15 05:10:00|26.89|25.49|27.03|25.63|27.06|25.66|26.85|25.45|373
1686806100000|2023-06-15 05:15:00|27.04|25.64|26.92|25.52|27.04|25.64|26.9|25.5|349
1686806400000|2023-06-15 05:20:00|26.91|25.51|26.73|25.33|26.92|25.52|26.72|25.32|253
1686806700000|2023-06-15 05:25:00|26.74|25.34|26.71|25.31|26.74|25.34|26.69|25.29|232
1686807000000|2023-06-15 05:30:00|26.72|25.32|26.67|25.27|26.73|25.33|26.65|25.25|153
1686807300000|2023-06-15 05:35:00|26.69|25.29|26.64|25.24|26.71|25.31|26.59|25.19|153
1686807600000|2023-06-15 05:40:00|26.62|25.22|26.49|25.09|26.64|25.24|26.46|25.06|278
1686807900000|2023-06-15 05:45:00|26.49|25.09|26.56|25.16|26.61|25.21|26.47|25.07|382
1686808200000|2023-06-15 05:50:00|26.58|25.18|26.6|25.2|26.66|25.26|26.55|25.15|235
1686808500000|2023-06-15 05:55:00|26.62|25.22|26.67|25.27|26.71|25.31|26.6|25.2|111
1686808800000|2023-06-15 06:00:00|26.68|25.28|26.58|25.18|26.71|25.31|26.58|25.18|365
1686809100000|2023-06-15 06:05:00|26.59|25.19|26.55|25.15|26.61|25.21|26.52|25.12|190
1686809400000|2023-06-15 06:10:00|26.54|25.14|26.62|25.22|26.66|25.26|26.52|25.12|195
1686809700000|2023-06-15 06:15:00|26.64|25.24|26.65|25.25|26.69|25.29|26.62|25.22|93
1686810000000|2023-06-15 06:20:00|26.67|25.27|26.61|25.21|26.67|25.27|26.59|25.19|230
1686810300000|2023-06-15 06:25:00|26.59|25.19|26.49|25.09|26.64|25.24|26.48|25.08|286
1686810600000|2023-06-15 06:30:00|26.5|25.1|26.36|24.96|26.52|25.12|26.31|24.91|450
1686810900000|2023-06-15 06:35:00|26.33|24.93|26.37|24.97|26.41|25.01|26.33|24.93|175
1686811200000|2023-06-15 06:40:00|26.4|25|26.37|24.97|26.43|25.03|26.33|24.93|141
1686811500000|2023-06-15 06:45:00|26.35|24.95|26.32|24.92|26.38|24.98|26.3|24.9|236
1686811800000|2023-06-15 06:50:00|26.3|24.9|26.19|24.79|26.34|24.94|26.14|24.74|384
1686812100000|2023-06-15 06:55:00|26.21|24.81|26.18|24.78|26.29|24.89|26.17|24.77|364
1686812400000|2023-06-15 07:00:00|26.2|24.8|26.32|24.92|26.34|24.94|26.18|24.78|76
1686812700000|2023-06-15 07:05:00|26.33|24.93|26.11|24.71|26.35|24.95|26.11|24.71|108
1686813000000|2023-06-15 07:10:00|26.09|24.69|26.25|24.85|26.26|24.86|26.07|24.67|67
1686813300000|2023-06-15 07:15:00|26.26|24.86|26.22|24.82|26.28|24.88|26.17|24.77|67
1686813600000|2023-06-15 07:20:00|26.26|24.86|26.29|24.89|26.29|24.89|26.22|24.82|45
1686813900000|2023-06-15 07:25:00|26.28|24.88|26.16|24.76|26.3|24.9|26.15|24.75|226
1686814200000|2023-06-15 07:30:00|26.18|24.78|26.27|24.87|26.31|24.91|26.15|24.75|127
1686814500000|2023-06-15 07:35:00|26.28|24.88|26.23|24.83|26.28|24.88|26.21|24.81|73
1686814800000|2023-06-15 07:40:00|26.24|24.84|26.32|24.92|26.32|24.92|26.19|24.79|90
1686815100000|2023-06-15 07:45:00|26.28|24.88|26.32|24.92|26.38|24.98|26.26|24.86|250
1686815400000|2023-06-15 07:50:00|26.34|24.94|26.29|24.89|26.35|24.95|26.27|24.87|180
1686815700000|2023-06-15 07:55:00|26.31|24.91|26.27|24.87|26.33|24.93|26.26|24.86|104
1686816000000|2023-06-15 08:00:00|26.29|24.89|26.31|24.91|26.35|24.95|26.26|24.86|300
1686816300000|2023-06-15 08:05:00|26.33|24.93|26.33|24.93|26.39|24.99|26.29|24.89|148
1686816600000|2023-06-15 08:10:00|26.34|24.94|26.36|24.96|26.38|24.98|26.3|24.9|28
1686816900000|2023-06-15 08:15:00|26.35|24.95|26.31|24.91|26.35|24.95|26.28|24.88|13
1686817200000|2023-06-15 08:20:00|26.32|24.92|26.39|24.99|26.5|25.1|26.32|24.92|103
1686817500000|2023-06-15 08:25:00|26.35|24.95|26.38|24.98|26.42|25.02|26.34|24.94|252
1686817800000|2023-06-15 08:30:00|26.35|24.95|26.41|25.01|26.45|25.05|26.34|24.94|269
1686818100000|2023-06-15 08:35:00|26.39|24.99|26.43|25.03|26.46|25.06|26.37|24.97|165
1686818400000|2023-06-15 08:40:00|26.42|25.02|26.31|24.91|26.42|25.02|26.29|24.89|173
1686818700000|2023-06-15 08:45:00|26.33|24.93|26.24|24.84|26.36|24.96|26.2|24.8|244
1686819000000|2023-06-15 08:50:00|26.25|24.85|26.22|24.82|26.32|24.92|26.16|24.76|52
1686819300000|2023-06-15 08:55:00|26.18|24.78|26.12|24.72|26.24|24.84|26.04|24.64|139
1686819600000|2023-06-15 09:00:00|26.11|24.71|26.18|24.78|26.24|24.84|26.1|24.7|59
1686819900000|2023-06-15 09:05:00|26.19|24.79|26.18|24.78|26.25|24.85|26.15|24.75|41
1686820200000|2023-06-15 09:10:00|26.19|24.79|26.22|24.82|26.29|24.89|26.19|24.79|58
1686820500000|2023-06-15 09:15:00|26.21|24.81|26.2|24.8|26.28|24.88|26.2|24.8|48
1686820800000|2023-06-15 09:20:00|26.21|24.81|26.18|24.78|26.25|24.85|26.16|24.76|85
1686821100000|2023-06-15 09:25:00|26.17|24.77|26.13|24.73|26.21|24.81|26.08|24.68|99
1686821400000|2023-06-15 09:30:00|26.12|24.72|26.15|24.75|26.18|24.78|25.97|24.57|225
1686821700000|2023-06-15 09:35:00|26.11|24.71|26.17|24.77|26.2|24.8|26.1|24.7|41
1686822000000|2023-06-15 09:40:00|26.13|24.73|26.13|24.73|26.19|24.79|26.08|24.68|135
1686822300000|2023-06-15 09:45:00|26.14|24.74|26.21|24.81|26.24|24.84|26.1|24.7|111
1686822600000|2023-06-15 09:50:00|26.19|24.79|26.21|24.81|26.26|24.86|26.18|24.78|140
1686822900000|2023-06-15 09:55:00|26.24|24.84|26.23|24.83|26.27|24.87|26.21|24.81|21
1686823200000|2023-06-15 10:00:00|26.24|24.84|26.36|24.96|26.37|24.97|26.2|24.8|223
1686823500000|2023-06-15 10:05:00|26.33|24.93|26.31|24.91|26.39|24.99|26.29|24.89|81
1686823800000|2023-06-15 10:10:00|26.3|24.9|26.35|24.95|26.37|24.97|26.3|24.9|49
1686824100000|2023-06-15 10:15:00|26.36|24.96|26.37|24.97|26.41|25.01|26.32|24.92|39
1686824400000|2023-06-15 10:20:00|26.38|24.98|26.31|24.91|26.43|25.03|26.27|24.87|214
1686824700000|2023-06-15 10:25:00|26.34|24.94|26.37|24.97|26.37|24.97|26.3|24.9|120
1686825000000|2023-06-15 10:30:00|26.34|24.94|26.32|24.92|26.37|24.97|26.27|24.87|114
1686825300000|2023-06-15 10:35:00|26.3|24.9|26.26|24.86|26.34|24.94|26.25|24.85|271
1686825600000|2023-06-15 10:40:00|26.29|24.89|26.23|24.83|26.32|24.92|26.2|24.8|206
1686825900000|2023-06-15 10:45:00|26.24|24.84|26.3|24.9|26.31|24.91|26.21|24.81|362
1686826200000|2023-06-15 10:50:00|26.28|24.88|26.29|24.89|26.32|24.92|26.24|24.84|274
1686826500000|2023-06-15 10:55:00|26.26|24.86|26.24|24.84|26.3|24.9|26.22|24.82|213
1686826800000|2023-06-15 11:00:00|26.28|24.88|26.19|24.79|26.31|24.91|26.19|24.79|208
1686827100000|2023-06-15 11:05:00|26.18|24.78|26.18|24.78|26.24|24.84|26.15|24.75|335
1686827400000|2023-06-15 11:10:00|26.2|24.8|26.15|24.75|26.24|24.84|26.14|24.74|245
1686827700000|2023-06-15 11:15:00|26.16|24.76|26.27|24.87|26.31|24.91|26.12|24.72|374
1686828000000|2023-06-15 11:20:00|26.26|24.86|26.26|24.86|26.4|25|26.26|24.86|355
1686828300000|2023-06-15 11:25:00|26.25|24.85|26.25|24.85|26.3|24.9|26.19|24.79|161
1686828600000|2023-06-15 11:30:00|26.28|24.88|26.53|25.13|26.54|25.14|26.26|24.86|412
1686828900000|2023-06-15 11:35:00|26.54|25.14|26.5|25.1|26.55|25.15|26.46|25.06|338
1686829200000|2023-06-15 11:40:00|26.49|25.09|26.56|25.16|26.6|25.2|26.48|25.08|460
1686829500000|2023-06-15 11:45:00|26.57|25.17|26.6|25.2|26.63|25.23|26.54|25.14|369
1686829800000|2023-06-15 11:50:00|26.62|25.22|26.6|25.2|26.65|25.25|26.53|25.13|210
1686830100000|2023-06-15 11:55:00|26.62|25.22|26.61|25.21|26.65|25.25|26.55|25.15|354
1686830400000|2023-06-15 12:00:00|26.62|25.22|26.52|25.12|26.67|25.27|26.49|25.09|500
1686830700000|2023-06-15 12:05:00|26.51|25.11|26.51|25.11|26.56|25.16|26.43|25.03|311
1686831000000|2023-06-15 12:10:00|26.49|25.09|26.56|25.16|26.58|25.18|26.48|25.08|300
1686831300000|2023-06-15 12:15:00|26.58|25.18|26.61|25.21|26.67|25.27|26.53|25.13|344
1686831600000|2023-06-15 12:20:00|26.59|25.19|26.54|25.14|26.62|25.22|26.51|25.11|309
1686831900000|2023-06-15 12:25:00|26.53|25.13|26.6|25.2|26.6|25.2|26.49|25.09|404
1686832200000|2023-06-15 12:30:00|26.54|25.14|26.6|25.2|26.67|25.27|26.54|25.14|438
1686832500000|2023-06-15 12:35:00|26.59|25.19|26.5|25.1|26.62|25.22|26.46|25.06|400
1686832800000|2023-06-15 12:40:00|26.49|25.09|26.46|25.06|26.56|25.16|26.45|25.05|318
1686833100000|2023-06-15 12:45:00|26.47|25.07|26.48|25.08|26.51|25.11|26.43|25.03|141
1686833400000|2023-06-15 12:50:00|26.46|25.06|26.57|25.17|26.62|25.22|26.46|25.06|229
1686833700000|2023-06-15 12:55:00|26.54|25.14|26.55|25.15|26.58|25.18|26.49|25.09|143
1686834000000|2023-06-15 13:00:00|26.56|25.16|26.59|25.19|26.61|25.21|26.52|25.12|93
1686834300000|2023-06-15 13:05:00|26.58|25.18|26.64|25.24|26.66|25.26|26.5|25.1|163
1686834600000|2023-06-15 13:10:00|26.63|25.23|26.58|25.18|26.71|25.31|26.52|25.12|377
1686834900000|2023-06-15 13:15:00|26.59|25.19|26.77|25.37|26.79|25.39|26.59|25.19|514
1686835200000|2023-06-15 13:20:00|26.75|25.35|26.8|25.4|26.87|25.47|26.7|25.3|530
1686835500000|2023-06-15 13:25:00|26.81|25.41|26.74|25.34|26.89|25.49|26.73|25.33|376
1686835800000|2023-06-15 13:30:00|26.72|25.32|26.78|25.38|26.81|25.41|26.72|25.32|271
1686836100000|2023-06-15 13:35:00|26.79|25.39|26.75|25.35|26.82|25.42|26.69|25.29|228
1686836400000|2023-06-15 13:40:00|26.76|25.36|26.82|25.42|26.84|25.44|26.72|25.32|236
1686836700000|2023-06-15 13:45:00|26.83|25.43|26.74|25.34|26.88|25.48|26.71|25.31|377
1686837000000|2023-06-15 13:50:00|26.73|25.33|26.75|25.35|26.78|25.38|26.69|25.29|134
1686837300000|2023-06-15 13:55:00|26.76|25.36|26.74|25.34|26.8|25.4|26.71|25.31|220
1686837600000|2023-06-15 14:00:00|26.75|25.35|26.67|25.27|26.8|25.4|26.65|25.25|387
1686837900000|2023-06-15 14:05:00|26.68|25.28|26.76|25.36|26.77|25.37|26.62|25.22|372
1686838200000|2023-06-15 14:10:00|26.77|25.37|26.77|25.37|26.79|25.39|26.71|25.31|195
1686838500000|2023-06-15 14:15:00|26.78|25.38|26.71|25.31|26.82|25.42|26.68|25.28|224
1686838800000|2023-06-15 14:20:00|26.7|25.3|26.7|25.3|26.76|25.36|26.68|25.28|354
1686839100000|2023-06-15 14:25:00|26.69|25.29|26.67|25.27|26.74|25.34|26.64|25.24|246
1686839400000|2023-06-15 14:30:00|26.65|25.25|26.71|25.31|26.74|25.34|26.62|25.22|215
1686839700000|2023-06-15 14:35:00|26.73|25.33|26.67|25.27|26.78|25.38|26.67|25.27|278
1686840000000|2023-06-15 14:40:00|26.68|25.28|26.77|25.37|26.79|25.39|26.68|25.28|255
1686840300000|2023-06-15 14:45:00|26.75|25.35|26.75|25.35|26.8|25.4|26.7|25.3|342
1686840600000|2023-06-15 14:50:00|26.76|25.36|26.79|25.39|26.79|25.39|26.73|25.33|288
1686840900000|2023-06-15 14:55:00|26.78|25.38|26.71|25.31|26.82|25.42|26.69|25.29|369
1686841200000|2023-06-15 15:00:00|26.71|25.31|26.69|25.29|26.73|25.33|26.66|25.26|118
1686841500000|2023-06-15 15:05:00|26.68|25.28|26.67|25.27|26.72|25.32|26.63|25.23|342
1686841800000|2023-06-15 15:10:00|26.68|25.28|26.72|25.32|26.77|25.37|26.64|25.24|449
1686842100000|2023-06-15 15:15:00|26.71|25.31|26.69|25.29|26.79|25.39|26.69|25.29|315
1686842400000|2023-06-15 15:20:00|26.71|25.31|26.67|25.27|26.72|25.32|26.63|25.23|264
1686842700000|2023-06-15 15:25:00|26.68|25.28|26.68|25.28|26.72|25.32|26.64|25.24|256
1686843000000|2023-06-15 15:30:00|26.67|25.27|26.62|25.22|26.71|25.31|26.61|25.21|302
1686843300000|2023-06-15 15:35:00|26.61|25.21|26.64|25.24|26.64|25.24|26.58|25.18|193
1686843600000|2023-06-15 15:40:00|26.63|25.23|26.58|25.18|26.64|25.24|26.58|25.18|213
1686843900000|2023-06-15 15:45:00|26.59|25.19|26.53|25.13|26.6|25.2|26.46|25.06|348
1686844200000|2023-06-15 15:50:00|26.52|25.12|26.51|25.11|26.56|25.16|26.5|25.1|199
1686844500000|2023-06-15 15:55:00|26.53|25.13|26.48|25.08|26.54|25.14|26.48|25.08|210
1686844800000|2023-06-15 16:00:00|26.49|25.09|26.43|25.03|26.54|25.14|26.39|24.99|449
1686845100000|2023-06-15 16:05:00|26.42|25.02|26.44|25.04|26.47|25.07|26.34|24.94|399
1686845400000|2023-06-15 16:10:00|26.45|25.05|26.43|25.03|26.47|25.07|26.4|25|340
1686845700000|2023-06-15 16:15:00|26.44|25.04|26.52|25.12|26.55|25.15|26.41|25.01|341
1686846000000|2023-06-15 16:20:00|26.53|25.13|26.55|25.15|26.59|25.19|26.51|25.11|239
1686846300000|2023-06-15 16:25:00|26.56|25.16|26.6|25.2|26.61|25.21|26.51|25.11|173
1686846600000|2023-06-15 16:30:00|26.61|25.21|26.56|25.16|26.63|25.23|26.55|25.15|265
1686846900000|2023-06-15 16:35:00|26.58|25.18|26.6|25.2|26.63|25.23|26.54|25.14|223
1686847200000|2023-06-15 16:40:00|26.61|25.21|26.54|25.14|26.61|25.21|26.53|25.13|290
1686847500000|2023-06-15 16:45:00|26.55|25.15|26.4|25|26.57|25.17|26.39|24.99|375
1686847800000|2023-06-15 16:50:00|26.41|25.01|26.39|24.99|26.43|25.03|26.34|24.94|369
1686848100000|2023-06-15 16:55:00|26.37|24.97|26.34|24.94|26.39|24.99|26.31|24.91|317
1686848400000|2023-06-15 17:00:00|26.34|24.94|26.33|24.93|26.41|25.01|26.31|24.91|376
1686848700000|2023-06-15 17:05:00|26.34|24.94|26.18|24.78|26.4|25|26.15|24.75|330
1686849000000|2023-06-15 17:10:00|26.2|24.8|26.09|24.69|26.25|24.85|26.03|24.63|622
1686849300000|2023-06-15 17:15:00|26.1|24.7|26.14|24.74|26.21|24.81|26.07|24.67|479
1686849600000|2023-06-15 17:20:00|26.15|24.75|26.19|24.79|26.2|24.8|26.11|24.71|514
1686849900000|2023-06-15 17:25:00|26.18|24.78|26.05|24.65|26.22|24.82|26.03|24.63|397
1686850200000|2023-06-15 17:30:00|26.06|24.66|26.17|24.77|26.18|24.78|26.04|24.64|242
1686850500000|2023-06-15 17:35:00|26.16|24.76|26|24.6|26.19|24.79|25.94|24.54|388
1686850800000|2023-06-15 17:40:00|25.98|24.58|26.13|24.73|26.16|24.76|25.97|24.57|342
1686851100000|2023-06-15 17:45:00|26.14|24.74|26.26|24.86|26.28|24.88|26.13|24.73|483
1686851400000|2023-06-15 17:50:00|26.27|24.87|26.28|24.88|26.3|24.9|26.22|24.82|314
1686851700000|2023-06-15 17:55:00|26.29|24.89|26.48|25.08|26.49|25.09|26.26|24.86|466
1686852000000|2023-06-15 18:00:00|26.47|25.07|26.37|24.97|26.62|25.22|26.35|24.95|580
1686852300000|2023-06-15 18:05:00|26.38|24.98|26.31|24.91|26.4|25|26.28|24.88|458
1686852600000|2023-06-15 18:10:00|26.32|24.92|26.37|24.97|26.47|25.07|26.31|24.91|521
1686852900000|2023-06-15 18:15:00|26.36|24.96|26.35|24.95|26.41|25.01|26.29|24.89|414
1686853200000|2023-06-15 18:20:00|26.36|24.96|26.35|24.95|26.42|25.02|26.32|24.92|413
1686853500000|2023-06-15 18:25:00|26.34|24.94|26.38|24.98|26.41|25.01|26.33|24.93|359
1686853800000|2023-06-15 18:30:00|26.37|24.97|26.45|25.05|26.47|25.07|26.36|24.96|376
1686854100000|2023-06-15 18:35:00|26.44|25.04|26.37|24.97|26.5|25.1|26.37|24.97|430
1686854400000|2023-06-15 18:40:00|26.39|24.99|26.39|24.99|26.44|25.04|26.36|24.96|345
1686854700000|2023-06-15 18:45:00|26.4|25|26.43|25.03|26.47|25.07|26.38|24.98|385
1686855000000|2023-06-15 18:50:00|26.42|25.02|26.7|25.3|26.71|25.31|26.42|25.02|511
1686855300000|2023-06-15 18:55:00|26.69|25.29|26.75|25.35|26.78|25.38|26.6|25.2|563
1686855600000|2023-06-15 19:00:00|26.76|25.36|26.72|25.32|26.84|25.44|26.67|25.27|619
1686855900000|2023-06-15 19:05:00|26.71|25.31|26.79|25.39|26.82|25.42|26.66|25.26|488
1686856200000|2023-06-15 19:10:00|26.78|25.38|26.81|25.41|26.86|25.46|26.75|25.35|574
1686856500000|2023-06-15 19:15:00|26.82|25.42|26.71|25.31|26.84|25.44|26.69|25.29|525
1686856800000|2023-06-15 19:20:00|26.73|25.33|26.73|25.33|26.77|25.37|26.69|25.29|399
1686857100000|2023-06-15 19:25:00|26.72|25.32|26.75|25.35|26.78|25.38|26.7|25.3|299
1686857400000|2023-06-15 19:30:00|26.76|25.36|26.83|25.43|26.87|25.47|26.71|25.31|270
1686857700000|2023-06-15 19:35:00|26.84|25.44|26.89|25.49|26.96|25.56|26.81|25.41|430
1686858000000|2023-06-15 19:40:00|26.88|25.48|26.86|25.46|26.94|25.54|26.85|25.45|409
1686858300000|2023-06-15 19:45:00|26.87|25.47|26.78|25.38|26.9|25.5|26.78|25.38|270
1686858600000|2023-06-15 19:50:00|26.79|25.39|26.78|25.38|26.84|25.44|26.77|25.37|264
1686858900000|2023-06-15 19:55:00|26.77|25.37|26.87|25.47|26.88|25.48|26.77|25.37|388
1686859200000|2023-06-15 20:00:00|26.88|25.48|26.9|25.5|26.94|25.54|26.86|25.46|413
1686859500000|2023-06-15 20:05:00|26.92|25.52|26.85|25.45|26.94|25.54|26.83|25.43|196
1686859800000|2023-06-15 20:10:00|26.84|25.44|26.79|25.39|26.87|25.47|26.78|25.38|294
1686860100000|2023-06-15 20:15:00|26.78|25.38|26.76|25.36|26.81|25.41|26.73|25.33|399
1686860400000|2023-06-15 20:20:00|26.77|25.37|26.77|25.37|26.79|25.39|26.75|25.35|329
1686860700000|2023-06-15 20:25:00|26.75|25.35|26.6|25.2|26.78|25.38|26.58|25.18|361
1686861000000|2023-06-15 20:30:00|26.59|25.19|26.69|25.29|26.69|25.29|26.58|25.18|360
1686861300000|2023-06-15 20:35:00|26.67|25.27|26.71|25.31|26.74|25.34|26.63|25.23|436
1686861600000|2023-06-15 20:40:00|26.72|25.32|26.72|25.32|26.75|25.35|26.69|25.29|365
1686861900000|2023-06-15 20:45:00|26.73|25.33|26.76|25.36|26.78|25.38|26.7|25.3|293
1686862200000|2023-06-15 20:50:00|26.77|25.37|26.78|25.38|26.8|25.4|26.76|25.36|264
1686862500000|2023-06-15 20:55:00|26.79|25.39|26.93|25.53|26.94|25.54|26.77|25.37|488
1686862800000|2023-06-15 21:00:00|26.94|25.54|27.06|25.66|27.11|25.71|26.85|25.45|204
1686863100000|2023-06-15 21:05:00|27.05|25.65|27.15|25.75|27.16|25.76|27.03|25.63|153
1686863400000|2023-06-15 21:10:00|27.14|25.74|27.19|25.79|27.26|25.86|27.13|25.73|116
1686863700000|2023-06-15 21:15:00|27.2|25.8|27.2|25.8|27.24|25.84|27.15|25.75|75
1686864000000|2023-06-15 21:20:00|27.19|25.79|27.1|25.7|27.2|25.8|27.1|25.7|58
1686864300000|2023-06-15 21:25:00|27.09|25.69|27.13|25.73|27.14|25.74|27.07|25.67|65
1686864600000|2023-06-15 21:30:00|27.12|25.72|27.1|25.7|27.14|25.74|27.05|25.65|63
1686864900000|2023-06-15 21:35:00|27.11|25.71|27.1|25.7|27.11|25.71|27.07|25.67|32
1686865200000|2023-06-15 21:40:00|27.09|25.69|27.03|25.63|27.09|25.69|27.01|25.61|41
1686865500000|2023-06-15 21:45:00|27.02|25.62|27.01|25.61|27.03|25.63|27|25.6|20
1686865800000|2023-06-15 21:50:00|27.02|25.62|26.99|25.59|27.05|25.65|26.99|25.59|14
1686866100000|2023-06-15 21:55:00|27|25.6|27.07|25.67|27.08|25.68|27|25.6|94
1686866400000|2023-06-15 22:00:00|27.08|25.68|27.02|25.62|27.1|25.7|27.01|25.61|188
1686866700000|2023-06-15 22:05:00|27|25.6|27.02|25.62|27.06|25.66|27|25.6|278
1686867000000|2023-06-15 22:10:00|27.01|25.61|27.01|25.61|27.04|25.64|27|25.6|126
1686867600000|2023-06-15 22:20:00|27|25.6|27.02|25.62|27.05|25.65|27|25.6|175
1686867900000|2023-06-15 22:25:00|27.03|25.63|27.07|25.67|27.09|25.69|27.02|25.62|186
1686868200000|2023-06-15 22:30:00|27.06|25.66|26.99|25.59|27.06|25.66|26.97|25.57|199
1686868500000|2023-06-15 22:35:00|26.98|25.58|26.98|25.58|27.04|25.64|26.97|25.57|128
1686868800000|2023-06-15 22:40:00|26.97|25.57|27.03|25.63|27.04|25.64|26.97|25.57|80
1686869100000|2023-06-15 22:45:00|27.04|25.64|26.97|25.57|27.04|25.64|26.96|25.56|138
1686869400000|2023-06-15 22:50:00|26.96|25.56|26.88|25.48|26.97|25.57|26.86|25.46|64
1686869700000|2023-06-15 22:55:00|26.89|25.49|26.9|25.5|26.95|25.55|26.89|25.49|183
1686870000000|2023-06-15 23:00:00|26.89|25.49|26.87|25.47|26.94|25.54|26.87|25.47|236
1686870300000|2023-06-15 23:05:00|26.88|25.48|26.84|25.44|26.89|25.49|26.83|25.43|111
1686870600000|2023-06-15 23:10:00|26.83|25.43|26.85|25.45|26.87|25.47|26.79|25.39|74
1686870900000|2023-06-15 23:15:00|26.84|25.44|26.9|25.5|26.92|25.52|26.81|25.41|179
1686871200000|2023-06-15 23:20:00|26.89|25.49|26.88|25.48|26.9|25.5|26.84|25.44|152
1686871500000|2023-06-15 23:25:00|26.87|25.47|26.89|25.49|26.89|25.49|26.84|25.44|15
1686871800000|2023-06-15 23:30:00|26.88|25.48|26.86|25.46|26.89|25.49|26.85|25.45|63
1686872100000|2023-06-15 23:35:00|26.85|25.45|26.8|25.4|26.86|25.46|26.8|25.4|91
1686872400000|2023-06-15 23:40:00|26.83|25.43|26.85|25.45|26.85|25.45|26.8|25.4|73
1686872700000|2023-06-15 23:45:00|26.84|25.44|26.85|25.45|26.87|25.47|26.79|25.39|173
1686873000000|2023-06-15 23:50:00|26.86|25.46|26.87|25.47|26.88|25.48|26.84|25.44|51
1686873300000|2023-06-15 23:55:00|26.86|25.46|26.91|25.51|26.92|25.52|26.86|25.46|98
1686873600000|2023-06-16 00:00:00|26.89|25.49|26.81|25.41|26.92|25.52|26.78|25.38|376
1686873900000|2023-06-16 00:05:00|26.82|25.42|26.79|25.39|26.84|25.44|26.78|25.38|229
1686874200000|2023-06-16 00:10:00|26.8|25.4|26.79|25.39|26.82|25.42|26.78|25.38|18
1686874500000|2023-06-16 00:15:00|26.8|25.4|26.78|25.38|26.82|25.42|26.77|25.37|133
1686874800000|2023-06-16 00:20:00|26.77|25.37|26.74|25.34|26.77|25.37|26.66|25.26|119
1686875100000|2023-06-16 00:25:00|26.73|25.33|26.79|25.39|26.79|25.39|26.72|25.32|320
1686875400000|2023-06-16 00:30:00|26.78|25.38|26.72|25.32|26.8|25.4|26.71|25.31|288
1686875700000|2023-06-16 00:35:00|26.73|25.33|26.74|25.34|26.77|25.37|26.69|25.29|251
1686876000000|2023-06-16 00:40:00|26.75|25.35|26.81|25.41|26.82|25.42|26.75|25.35|104
1686876300000|2023-06-16 00:45:00|26.81|25.41|26.79|25.39|26.86|25.46|26.79|25.39|188
1686876600000|2023-06-16 00:50:00|26.78|25.38|26.83|25.43|26.85|25.45|26.78|25.38|211
1686876900000|2023-06-16 00:55:00|26.82|25.42|26.78|25.38|26.85|25.45|26.77|25.37|179
1686877200000|2023-06-16 01:00:00|26.79|25.39|26.78|25.38|26.79|25.39|26.75|25.35|118
1686877500000|2023-06-16 01:05:00|26.79|25.39|26.85|25.45|26.86|25.46|26.77|25.37|252
1686877800000|2023-06-16 01:10:00|26.84|25.44|26.85|25.45|26.89|25.49|26.84|25.44|106
1686878100000|2023-06-16 01:15:00|26.86|25.46|26.82|25.42|26.87|25.47|26.81|25.41|97
1686878400000|2023-06-16 01:20:00|26.83|25.43|26.87|25.47|26.89|25.49|26.83|25.43|115
1686878700000|2023-06-16 01:25:00|26.88|25.48|26.88|25.48|26.92|25.52|26.84|25.44|182
1686879000000|2023-06-16 01:30:00|26.89|25.49|26.91|25.51|26.91|25.51|26.86|25.46|62
1686879300000|2023-06-16 01:35:00|26.89|25.49|26.96|25.56|26.96|25.56|26.89|25.49|199
1686879600000|2023-06-16 01:40:00|26.95|25.55|26.98|25.58|27.01|25.61|26.94|25.54|209
1686879900000|2023-06-16 01:45:00|26.99|25.59|26.91|25.51|26.99|25.59|26.89|25.49|185
1686880200000|2023-06-16 01:50:00|26.9|25.5|26.89|25.49|26.92|25.52|26.85|25.45|155
1686880500000|2023-06-16 01:55:00|26.88|25.48|26.9|25.5|26.91|25.51|26.86|25.46|100
1686880800000|2023-06-16 02:00:00|26.89|25.49|26.88|25.48|26.92|25.52|26.85|25.45|195
1686881100000|2023-06-16 02:05:00|26.87|25.47|26.85|25.45|26.88|25.48|26.83|25.43|124
1686881400000|2023-06-16 02:10:00|26.87|25.47|26.87|25.47|26.88|25.48|26.84|25.44|69
1686881700000|2023-06-16 02:15:00|26.86|25.46|26.87|25.47|26.9|25.5|26.83|25.43|124
1686882000000|2023-06-16 02:20:00|26.88|25.48|26.93|25.53|26.93|25.53|26.87|25.47|194
1686882300000|2023-06-16 02:25:00|26.92|25.52|26.95|25.55|26.96|25.56|26.92|25.52|119
1686882600000|2023-06-16 02:30:00|26.96|25.56|26.96|25.56|26.97|25.57|26.92|25.52|101
1686882900000|2023-06-16 02:35:00|26.95|25.55|26.92|25.52|26.96|25.56|26.91|25.51|176
1686883200000|2023-06-16 02:40:00|26.91|25.51|26.97|25.57|26.97|25.57|26.91|25.51|102
1686883500000|2023-06-16 02:45:00|26.96|25.56|26.94|25.54|26.98|25.58|26.92|25.52|172
1686883800000|2023-06-16 02:50:00|26.93|25.53|26.95|25.55|26.98|25.58|26.93|25.53|156
1686884100000|2023-06-16 02:55:00|26.96|25.56|26.96|25.56|26.97|25.57|26.94|25.54|88
1686884400000|2023-06-16 03:00:00|26.97|25.57|26.99|25.59|27|25.6|26.95|25.55|119
1686884700000|2023-06-16 03:05:00|27|25.6|26.97|25.57|27|25.6|26.96|25.56|239
1686885000000|2023-06-16 03:10:00|26.99|25.59|27.01|25.61|27.03|25.63|26.97|25.57|165
1686885300000|2023-06-16 03:15:00|27.03|25.63|26.99|25.59|27.05|25.65|26.96|25.56|211
1686885600000|2023-06-16 03:20:00|27|25.6|26.96|25.56|27.01|25.61|26.96|25.56|176
1686885900000|2023-06-16 03:25:00|26.97|25.57|26.96|25.56|27|25.6|26.96|25.56|40
1686886200000|2023-06-16 03:30:00|26.97|25.57|27.01|25.61|27.02|25.62|26.96|25.56|178
1686886500000|2023-06-16 03:35:00|27.02|25.62|27.04|25.64|27.06|25.66|27|25.6|188
1686886800000|2023-06-16 03:40:00|27.06|25.66|27.07|25.67|27.13|25.73|27.04|25.64|220
1686887100000|2023-06-16 03:45:00|27.09|25.69|27.07|25.67|27.1|25.7|27.06|25.66|65
1686887400000|2023-06-16 03:50:00|27.08|25.68|27.06|25.66|27.11|25.71|27.06|25.66|205
1686887700000|2023-06-16 03:55:00|27.07|25.67|27.04|25.64|27.08|25.68|27.02|25.62|209
1686888000000|2023-06-16 04:00:00|27.03|25.63|27.06|25.66|27.09|25.69|27|25.6|276
1686888300000|2023-06-16 04:05:00|27.08|25.68|27.11|25.71|27.12|25.72|27.04|25.64|246
1686888600000|2023-06-16 04:10:00|27.09|25.69|27.13|25.73|27.16|25.76|27.07|25.67|348
1686888900000|2023-06-16 04:15:00|27.12|25.72|27.11|25.71|27.14|25.74|27.07|25.67|185
1686889200000|2023-06-16 04:20:00|27.1|25.7|27.04|25.64|27.13|25.73|27.02|25.62|279
1686889500000|2023-06-16 04:25:00|27.05|25.65|27.02|25.62|27.05|25.65|27|25.6|134
1686889800000|2023-06-16 04:30:00|27.01|25.61|26.97|25.57|27.02|25.62|26.97|25.57|158
1686890100000|2023-06-16 04:35:00|26.98|25.58|26.98|25.58|26.99|25.59|26.95|25.55|153
1686890400000|2023-06-16 04:40:00|26.99|25.59|26.96|25.56|27.01|25.61|26.96|25.56|94
1686890700000|2023-06-16 04:45:00|26.94|25.54|27.02|25.62|27.02|25.62|26.93|25.53|57
1686891000000|2023-06-16 04:50:00|27.01|25.61|26.99|25.59|27.02|25.62|26.98|25.58|155
1686891300000|2023-06-16 04:55:00|27|25.6|27.02|25.62|27.02|25.62|26.98|25.58|107
1686891600000|2023-06-16 05:00:00|27.01|25.61|27|25.6|27.03|25.63|27|25.6|158
1686891900000|2023-06-16 05:05:00|27.01|25.61|27.03|25.63|27.06|25.66|27|25.6|301
1686892200000|2023-06-16 05:10:00|27.02|25.62|27.01|25.61|27.03|25.63|27.01|25.61|72
1686892500000|2023-06-16 05:15:00|27.02|25.62|27.04|25.64|27.05|25.65|27.02|25.62|88
1686892800000|2023-06-16 05:20:00|27.05|25.65|27.02|25.62|27.08|25.68|27.01|25.61|178
1686893100000|2023-06-16 05:25:00|27.03|25.63|27.03|25.63|27.05|25.65|27.01|25.61|120
1686893400000|2023-06-16 05:30:00|27.02|25.62|26.96|25.56|27.03|25.63|26.94|25.54|210
1686893700000|2023-06-16 05:35:00|26.95|25.55|26.96|25.56|27|25.6|26.94|25.54|145
1686894000000|2023-06-16 05:40:00|26.98|25.58|27.01|25.61|27.03|25.63|26.96|25.56|201
1686894300000|2023-06-16 05:45:00|27.02|25.62|27|25.6|27.02|25.62|26.99|25.59|110
1686894600000|2023-06-16 05:50:00|27.01|25.61|27|25.6|27.05|25.65|27|25.6|180
1686894900000|2023-06-16 05:55:00|27.02|25.62|27.1|25.7|27.14|25.74|27|25.6|218
1686895200000|2023-06-16 06:00:00|27.09|25.69|27.05|25.65|27.11|25.71|27.03|25.63|259
1686895500000|2023-06-16 06:05:00|27.06|25.66|27.02|25.62|27.08|25.68|27|25.6|211
1686895800000|2023-06-16 06:10:00|27.03|25.63|27.03|25.63|27.07|25.67|27.01|25.61|165
1686896100000|2023-06-16 06:15:00|27.04|25.64|27.02|25.62|27.06|25.66|26.99|25.59|197
1686896400000|2023-06-16 06:20:00|27.01|25.61|27.04|25.64|27.06|25.66|26.99|25.59|141
1686896700000|2023-06-16 06:25:00|27.03|25.63|27.05|25.65|27.06|25.66|27.01|25.61|115
1686897000000|2023-06-16 06:30:00|27.04|25.64|27.06|25.66|27.07|25.67|27.01|25.61|96
1686897300000|2023-06-16 06:35:00|27.07|25.67|27.04|25.64|27.09|25.69|27.03|25.63|284
1686897600000|2023-06-16 06:40:00|27.03|25.63|27.06|25.66|27.09|25.69|27.02|25.62|90
1686897900000|2023-06-16 06:45:00|27.07|25.67|27.06|25.66|27.08|25.68|27.02|25.62|182
1686898200000|2023-06-16 06:50:00|27.04|25.64|27.06|25.66|27.07|25.67|27.04|25.64|112
1686898500000|2023-06-16 06:55:00|27.05|25.65|27.03|25.63|27.06|25.66|27.02|25.62|66
1686898800000|2023-06-16 07:00:00|27.05|25.65|27.03|25.63|27.07|25.67|27.02|25.62|99
1686899100000|2023-06-16 07:05:00|27.04|25.64|27.04|25.64|27.08|25.68|27.04|25.64|117
1686899400000|2023-06-16 07:10:00|27.05|25.65|27.02|25.62|27.06|25.66|27.02|25.62|43
1686899700000|2023-06-16 07:15:00|27.03|25.63|26.96|25.56|27.04|25.64|26.96|25.56|280
1686900000000|2023-06-16 07:20:00|26.97|25.57|26.99|25.59|27.02|25.62|26.95|25.55|129
1686900300000|2023-06-16 07:25:00|27|25.6|27.01|25.61|27.02|25.62|26.98|25.58|94
1686900600000|2023-06-16 07:30:00|26.98|25.58|26.96|25.56|27|25.6|26.96|25.56|192
1686900900000|2023-06-16 07:35:00|26.99|25.59|26.94|25.54|26.99|25.59|26.92|25.52|259
1686901200000|2023-06-16 07:40:00|26.93|25.53|26.92|25.52|26.99|25.59|26.92|25.52|148
1686901500000|2023-06-16 07:45:00|26.93|25.53|26.95|25.55|26.96|25.56|26.89|25.49|156
1686901800000|2023-06-16 07:50:00|26.96|25.56|26.96|25.56|26.96|25.56|26.93|25.53|137
1686902100000|2023-06-16 07:55:00|26.95|25.55|26.98|25.58|26.99|25.59|26.95|25.55|75
1686902400000|2023-06-16 08:00:00|26.97|25.57|26.98|25.58|27.02|25.62|26.96|25.56|226
1686902700000|2023-06-16 08:05:00|26.97|25.57|26.96|25.56|27|25.6|26.96|25.56|197
1686903000000|2023-06-16 08:10:00|26.98|25.58|26.98|25.58|27.01|25.61|26.96|25.56|192
1686903300000|2023-06-16 08:15:00|27|25.6|27.05|25.65|27.05|25.65|26.96|25.56|224
1686903600000|2023-06-16 08:20:00|27.04|25.64|27.03|25.63|27.08|25.68|27.03|25.63|90
1686903900000|2023-06-16 08:25:00|27.02|25.62|27.01|25.61|27.04|25.64|27|25.6|14
1686904200000|2023-06-16 08:30:00|27.02|25.62|26.98|25.58|27.06|25.66|26.98|25.58|202
1686904500000|2023-06-16 08:35:00|26.99|25.59|26.98|25.58|27.01|25.61|26.97|25.57|167
1686904800000|2023-06-16 08:40:00|26.99|25.59|26.93|25.53|27|25.6|26.91|25.51|247
1686905100000|2023-06-16 08:45:00|26.92|25.52|26.89|25.49|26.96|25.56|26.88|25.48|228
1686905400000|2023-06-16 08:50:00|26.88|25.48|26.84|25.44|26.89|25.49|26.83|25.43|195
1686905700000|2023-06-16 08:55:00|26.83|25.43|26.87|25.47|26.89|25.49|26.83|25.43|186
1686906000000|2023-06-16 09:00:00|26.88|25.48|26.85|25.45|26.9|25.5|26.83|25.43|245
1686906300000|2023-06-16 09:05:00|26.86|25.46|26.91|25.51|26.92|25.52|26.84|25.44|252
1686906600000|2023-06-16 09:10:00|26.92|25.52|26.89|25.49|26.92|25.52|26.88|25.48|96
1686906900000|2023-06-16 09:15:00|26.9|25.5|26.88|25.48|26.9|25.5|26.85|25.45|193
1686907200000|2023-06-16 09:20:00|26.89|25.49|26.91|25.51|26.94|25.54|26.89|25.49|204
1686907500000|2023-06-16 09:25:00|26.92|25.52|26.89|25.49|26.93|25.53|26.89|25.49|184
1686907800000|2023-06-16 09:30:00|26.9|25.5|26.88|25.48|26.93|25.53|26.86|25.46|140
1686908100000|2023-06-16 09:35:00|26.87|25.47|26.89|25.49|26.92|25.52|26.87|25.47|154
1686908400000|2023-06-16 09:40:00|26.9|25.5|26.88|25.48|26.91|25.51|26.88|25.48|139
1686908700000|2023-06-16 09:45:00|26.9|25.5|26.8|25.4|26.9|25.5|26.79|25.39|106
1686909000000|2023-06-16 09:50:00|26.81|25.41|26.84|25.44|26.86|25.46|26.8|25.4|219
1686909300000|2023-06-16 09:55:00|26.83|25.43|26.82|25.42|26.85|25.45|26.79|25.39|207
1686909600000|2023-06-16 10:00:00|26.81|25.41|26.82|25.42|26.83|25.43|26.79|25.39|211
1686909900000|2023-06-16 10:05:00|26.81|25.41|26.8|25.4|26.86|25.46|26.8|25.4|107
1686910200000|2023-06-16 10:10:00|26.81|25.41|26.77|25.37|26.81|25.41|26.75|25.35|187
1686910500000|2023-06-16 10:15:00|26.76|25.36|26.73|25.33|26.78|25.38|26.73|25.33|324
1686910800000|2023-06-16 10:20:00|26.74|25.34|26.74|25.34|26.75|25.35|26.72|25.32|213
1686911100000|2023-06-16 10:25:00|26.75|25.35|26.76|25.36|26.8|25.4|26.73|25.33|231
1686911400000|2023-06-16 10:30:00|26.77|25.37|26.75|25.35|26.78|25.38|26.73|25.33|277
1686911700000|2023-06-16 10:35:00|26.73|25.33|26.73|25.33|26.78|25.38|26.72|25.32|201
1686912000000|2023-06-16 10:40:00|26.72|25.32|26.66|25.26|26.74|25.34|26.64|25.24|273
1686912300000|2023-06-16 10:45:00|26.67|25.27|26.64|25.24|26.69|25.29|26.62|25.22|350
1686912600000|2023-06-16 10:50:00|26.65|25.25|26.67|25.27|26.68|25.28|26.63|25.23|267
1686912900000|2023-06-16 10:55:00|26.66|25.26|26.64|25.24|26.68|25.28|26.58|25.18|196
1686913200000|2023-06-16 11:00:00|26.63|25.23|26.71|25.31|26.73|25.33|26.58|25.18|119
1686913500000|2023-06-16 11:05:00|26.7|25.3|26.61|25.21|26.71|25.31|26.58|25.18|315
1686913800000|2023-06-16 11:10:00|26.62|25.22|26.51|25.11|26.63|25.23|26.51|25.11|257
1686914100000|2023-06-16 11:15:00|26.52|25.12|26.52|25.12|26.56|25.16|26.5|25.1|31
1686914400000|2023-06-16 11:20:00|26.54|25.14|26.46|25.06|26.54|25.14|26.4|25|396
1686914700000|2023-06-16 11:25:00|26.45|25.05|26.33|24.93|26.49|25.09|26.28|24.88|554
1686915000000|2023-06-16 11:30:00|26.31|24.91|26.33|24.93|26.41|25.01|26.28|24.88|491
1686915300000|2023-06-16 11:35:00|26.32|24.92|26.26|24.86|26.38|24.98|26.26|24.86|594
1686915600000|2023-06-16 11:40:00|26.27|24.87|26.38|24.98|26.41|25.01|26.26|24.86|574
1686915900000|2023-06-16 11:45:00|26.39|24.99|26.42|25.02|26.47|25.07|26.38|24.98|491
1686916200000|2023-06-16 11:50:00|26.41|25.01|26.38|24.98|26.45|25.05|26.37|24.97|351
1686916500000|2023-06-16 11:55:00|26.37|24.97|26.39|24.99|26.45|25.05|26.37|24.97|290
1686916800000|2023-06-16 12:00:00|26.38|24.98|26.39|24.99|26.41|25.01|26.35|24.95|226
1686917100000|2023-06-16 12:05:00|26.38|24.98|26.45|25.05|26.49|25.09|26.37|24.97|287
1686917400000|2023-06-16 12:10:00|26.46|25.06|26.39|24.99|26.47|25.07|26.38|24.98|278
1686917700000|2023-06-16 12:15:00|26.4|25|26.5|25.1|26.52|25.12|26.37|24.97|269
1686918000000|2023-06-16 12:20:00|26.51|25.11|26.52|25.12|26.55|25.15|26.48|25.08|344
1686918300000|2023-06-16 12:25:00|26.51|25.11|26.48|25.08|26.54|25.14|26.47|25.07|196
1686918600000|2023-06-16 12:30:00|26.49|25.09|26.53|25.13|26.53|25.13|26.45|25.05|293
1686918900000|2023-06-16 12:35:00|26.52|25.12|26.5|25.1|26.58|25.18|26.48|25.08|283
1686919200000|2023-06-16 12:40:00|26.51|25.11|26.54|25.14|26.55|25.15|26.48|25.08|355
1686919500000|2023-06-16 12:45:00|26.52|25.12|26.52|25.12|26.54|25.14|26.48|25.08|284
1686919800000|2023-06-16 12:50:00|26.5|25.1|26.47|25.07|26.51|25.11|26.43|25.03|216
1686920100000|2023-06-16 12:55:00|26.46|25.06|26.48|25.08|26.53|25.13|26.44|25.04|244
1686920400000|2023-06-16 13:00:00|26.49|25.09|26.52|25.12|26.55|25.15|26.45|25.05|338
1686920700000|2023-06-16 13:05:00|26.53|25.13|26.47|25.07|26.55|25.15|26.46|25.06|64
1686921000000|2023-06-16 13:10:00|26.48|25.08|26.47|25.07|26.49|25.09|26.43|25.03|258
1686921300000|2023-06-16 13:15:00|26.45|25.05|26.47|25.07|26.51|25.11|26.45|25.05|373
1686921600000|2023-06-16 13:20:00|26.48|25.08|26.46|25.06|26.5|25.1|26.45|25.05|181
1686921900000|2023-06-16 13:25:00|26.47|25.07|26.51|25.11|26.52|25.12|26.43|25.03|339
1686922200000|2023-06-16 13:30:00|26.5|25.1|26.44|25.04|26.51|25.11|26.39|24.99|372
1686922500000|2023-06-16 13:35:00|26.42|25.02|26.4|25|26.44|25.04|26.36|24.96|279
1686922800000|2023-06-16 13:40:00|26.41|25.01|26.36|24.96|26.41|25.01|26.33|24.93|365
1686923100000|2023-06-16 13:45:00|26.37|24.97|26.42|25.02|26.42|25.02|26.33|24.93|332
1686923400000|2023-06-16 13:50:00|26.39|24.99|26.42|25.02|26.46|25.06|26.38|24.98|313
1686923700000|2023-06-16 13:55:00|26.43|25.03|26.39|24.99|26.44|25.04|26.36|24.96|309
1686924000000|2023-06-16 14:00:00|26.41|25.01|26.41|25.01|26.43|25.03|26.35|24.95|449
1686924300000|2023-06-16 14:05:00|26.4|25|26.43|25.03|26.45|25.05|26.36|24.96|428
1686924600000|2023-06-16 14:10:00|26.45|25.05|26.45|25.05|26.51|25.11|26.41|25.01|276
1686924900000|2023-06-16 14:15:00|26.43|25.03|26.45|25.05|26.48|25.08|26.39|24.99|299
1686925200000|2023-06-16 14:20:00|26.44|25.04|26.44|25.04|26.49|25.09|26.42|25.02|236
1686925500000|2023-06-16 14:25:00|26.45|25.05|26.41|25.01|26.45|25.05|26.39|24.99|232
1686925800000|2023-06-16 14:30:00|26.42|25.02|26.45|25.05|26.5|25.1|26.41|25.01|237
1686926100000|2023-06-16 14:35:00|26.46|25.06|26.42|25.02|26.48|25.08|26.37|24.97|305
1686926400000|2023-06-16 14:40:00|26.4|25|26.36|24.96|26.42|25.02|26.34|24.94|269
1686926700000|2023-06-16 14:45:00|26.35|24.95|26.28|24.88|26.39|24.99|26.06|24.66|563
1686927000000|2023-06-16 14:50:00|26.27|24.87|26.3|24.9|26.34|24.94|26.24|24.84|576
1686927300000|2023-06-16 14:55:00|26.28|24.88|26.54|25.14|26.65|25.25|26.26|24.86|690
1686927600000|2023-06-16 15:00:00|26.56|25.16|26.52|25.12|26.72|25.32|26.51|25.11|686
1686927900000|2023-06-16 15:05:00|26.53|25.13|26.43|25.03|26.56|25.16|26.43|25.03|569
1686928200000|2023-06-16 15:10:00|26.44|25.04|26.51|25.11|26.55|25.15|26.4|25|569
1686928500000|2023-06-16 15:15:00|26.47|25.07|26.5|25.1|26.56|25.16|26.42|25.02|469
1686928800000|2023-06-16 15:20:00|26.48|25.08|26.49|25.09|26.54|25.14|26.47|25.07|382
1686929100000|2023-06-16 15:25:00|26.51|25.11|26.58|25.18|26.6|25.2|26.49|25.09|516
1686929400000|2023-06-16 15:30:00|26.57|25.17|26.53|25.13|26.6|25.2|26.48|25.08|422
1686929700000|2023-06-16 15:35:00|26.54|25.14|26.51|25.11|26.57|25.17|26.47|25.07|454
1686930000000|2023-06-16 15:40:00|26.52|25.12|26.49|25.09|26.53|25.13|26.45|25.05|379
1686930300000|2023-06-16 15:45:00|26.47|25.07|26.4|25|26.55|25.15|26.4|25|423
1686930600000|2023-06-16 15:50:00|26.42|25.02|26.48|25.08|26.48|25.08|26.38|24.98|477
1686930900000|2023-06-16 15:55:00|26.45|25.05|26.68|25.28|26.69|25.29|26.44|25.04|498
1686931200000|2023-06-16 16:00:00|26.66|25.26|26.6|25.2|26.7|25.3|26.58|25.18|577
1686931500000|2023-06-16 16:05:00|26.62|25.22|26.65|25.25|26.67|25.27|26.58|25.18|459
1686931800000|2023-06-16 16:10:00|26.64|25.24|26.63|25.23|26.71|25.31|26.63|25.23|498
1686932100000|2023-06-16 16:15:00|26.64|25.24|26.7|25.3|26.71|25.31|26.6|25.2|414
1686932400000|2023-06-16 16:20:00|26.69|25.29|26.66|25.26|26.73|25.33|26.64|25.24|459
1686932700000|2023-06-16 16:25:00|26.68|25.28|26.64|25.24|26.7|25.3|26.62|25.22|298
1686933000000|2023-06-16 16:30:00|26.65|25.25|26.56|25.16|26.66|25.26|26.55|25.15|388
1686933300000|2023-06-16 16:35:00|26.55|25.15|26.65|25.25|26.71|25.31|26.55|25.15|368
1686933600000|2023-06-16 16:40:00|26.66|25.26|26.67|25.27|26.68|25.28|26.63|25.23|230
1686933900000|2023-06-16 16:45:00|26.65|25.25|26.76|25.36|26.79|25.39|26.64|25.24|410
1686934200000|2023-06-16 16:50:00|26.77|25.37|26.79|25.39|26.82|25.42|26.75|25.35|304
1686934500000|2023-06-16 16:55:00|26.8|25.4|26.81|25.41|26.9|25.5|26.78|25.38|480
1686934800000|2023-06-16 17:00:00|26.83|25.43|26.87|25.47|26.89|25.49|26.77|25.37|511
1686935100000|2023-06-16 17:05:00|26.88|25.48|26.95|25.55|26.96|25.56|26.85|25.45|563
1686935400000|2023-06-16 17:10:00|26.94|25.54|26.83|25.43|26.95|25.55|26.8|25.4|369
1686935700000|2023-06-16 17:15:00|26.82|25.42|26.89|25.49|26.9|25.5|26.8|25.4|427
1686936000000|2023-06-16 17:20:00|26.88|25.48|27.04|25.64|27.05|25.65|26.84|25.44|536
1686936300000|2023-06-16 17:25:00|27.03|25.63|27.04|25.64|27.05|25.65|26.97|25.57|405
1686936600000|2023-06-16 17:30:00|27.03|25.63|26.98|25.58|27.06|25.66|26.96|25.56|330
1686936900000|2023-06-16 17:35:00|26.97|25.57|27.05|25.65|27.07|25.67|26.96|25.56|227
1686937200000|2023-06-16 17:40:00|27.04|25.64|27|25.6|27.06|25.66|26.99|25.59|253
1686937500000|2023-06-16 17:45:00|26.99|25.59|27.06|25.66|27.07|25.67|26.99|25.59|188
1686937800000|2023-06-16 17:50:00|27.07|25.67|27.15|25.75|27.17|25.77|27.04|25.64|332
1686938100000|2023-06-16 17:55:00|27.16|25.76|27.14|25.74|27.16|25.76|27.1|25.7|384
1686938400000|2023-06-16 18:00:00|27.15|25.75|27.16|25.76|27.17|25.77|27.08|25.68|456
1686938700000|2023-06-16 18:05:00|27.17|25.77|27.39|25.99|27.43|26.03|27.16|25.76|582
1686939000000|2023-06-16 18:10:00|27.38|25.98|27.38|25.98|27.44|26.04|27.34|25.94|554
1686939300000|2023-06-16 18:15:00|27.39|25.99|27.26|25.86|27.45|26.05|27.25|25.85|481
1686939600000|2023-06-16 18:20:00|27.25|25.85|27.28|25.88|27.3|25.9|27.23|25.83|374
1686939900000|2023-06-16 18:25:00|27.27|25.87|27.23|25.83|27.32|25.92|27.17|25.77|367
1686940200000|2023-06-16 18:30:00|27.22|25.82|27.17|25.77|27.26|25.86|27.13|25.73|329
1686940500000|2023-06-16 18:35:00|27.15|25.75|27.16|25.76|27.19|25.79|27.1|25.7|485
1686940800000|2023-06-16 18:40:00|27.17|25.77|27.13|25.73|27.2|25.8|27.11|25.71|287
1686941100000|2023-06-16 18:45:00|27.14|25.74|27.11|25.71|27.16|25.76|27.09|25.69|318
1686941400000|2023-06-16 18:50:00|27.13|25.73|27.07|25.67|27.15|25.75|27.07|25.67|326
1686941700000|2023-06-16 18:55:00|27.08|25.68|27.02|25.62|27.11|25.71|27.02|25.62|272
1686942000000|2023-06-16 19:00:00|27.03|25.63|27.03|25.63|27.07|25.67|27.01|25.61|141
1686942300000|2023-06-16 19:05:00|27.01|25.61|26.94|25.54|27.06|25.66|26.89|25.49|416
1686942600000|2023-06-16 19:10:00|26.92|25.52|26.9|25.5|27.01|25.61|26.88|25.48|476
1686942900000|2023-06-16 19:15:00|26.91|25.51|26.96|25.56|27|25.6|26.89|25.49|96
1686943200000|2023-06-16 19:20:00|26.98|25.58|27.02|25.62|27.05|25.65|26.96|25.56|356
1686943500000|2023-06-16 19:25:00|27.01|25.61|27.04|25.64|27.07|25.67|27.01|25.61|313
1686943800000|2023-06-16 19:30:00|27.05|25.65|27.08|25.68|27.12|25.72|27.04|25.64|317
1686944100000|2023-06-16 19:35:00|27.09|25.69|27.12|25.72|27.13|25.73|27.08|25.68|213
1686944400000|2023-06-16 19:40:00|27.11|25.71|27.05|25.65|27.13|25.73|27.04|25.64|36
1686944700000|2023-06-16 19:45:00|27.06|25.66|27.07|25.67|27.07|25.67|27.02|25.62|216
1686945000000|2023-06-16 19:50:00|27.06|25.66|27.06|25.66|27.07|25.67|27.04|25.64|255
1686945300000|2023-06-16 19:55:00|27.05|25.65|27.07|25.67|27.08|25.68|27.04|25.64|56
1686945600000|2023-06-16 20:00:00|27.08|25.68|27.03|25.63|27.15|25.75|27.02|25.62|381
1686945900000|2023-06-16 20:05:00|27.02|25.62|27.02|25.62|27.05|25.65|26.99|25.59|309
1686946200000|2023-06-16 20:10:00|27.03|25.63|26.97|25.57|27.05|25.65|26.97|25.57|199
1686946500000|2023-06-16 20:15:00|26.98|25.58|26.96|25.56|27.02|25.62|26.95|25.55|261
1686946800000|2023-06-16 20:20:00|26.95|25.55|26.97|25.57|27.01|25.61|26.95|25.55|173
1686947100000|2023-06-16 20:25:00|26.96|25.56|26.97|25.57|27.04|25.64|26.95|25.55|195
1686947400000|2023-06-16 20:30:00|26.98|25.58|27.04|25.64|27.05|25.65|26.98|25.58|137
1686947700000|2023-06-16 20:35:00|27.03|25.63|27.05|25.65|27.06|25.66|27.02|25.62|201
1686948000000|2023-06-16 20:40:00|27.04|25.64|27.01|25.61|27.07|25.67|27.01|25.61|201
1686948300000|2023-06-16 20:45:00|27.03|25.63|27.02|25.62|27.06|25.66|27|25.6|193
1686948600000|2023-06-16 20:50:00|27.01|25.61|27.09|25.69|27.12|25.72|27.01|25.61|215
1686948900000|2023-06-16 20:55:00|27.08|25.68|27.1|25.7|27.12|25.72|27.08|25.68|19
1686985200000|2023-06-17 07:00:00|27.79|26.39|27.75|26.35|27.87|26.47|27.74|26.34|94
1686985500000|2023-06-17 07:05:00|27.74|26.34|27.73|26.33|27.77|26.37|27.7|26.3|55
1686985800000|2023-06-17 07:10:00|27.72|26.32|27.75|26.35|27.76|26.36|27.72|26.32|43
1686986100000|2023-06-17 07:15:00|27.76|26.36|27.72|26.32|27.76|26.36|27.72|26.32|37
1686986400000|2023-06-17 07:20:00|27.71|26.31|27.7|26.3|27.74|26.34|27.67|26.27|39
1686986700000|2023-06-17 07:25:00|27.69|26.29|27.7|26.3|27.74|26.34|27.67|26.27|40
1686987000000|2023-06-17 07:30:00|27.71|26.31|27.7|26.3|27.72|26.32|27.68|26.28|38
1686987300000|2023-06-17 07:35:00|27.69|26.29|27.62|26.22|27.7|26.3|27.62|26.22|56
1686987600000|2023-06-17 07:40:00|27.63|26.23|27.65|26.25|27.7|26.3|27.63|26.23|75
1686987900000|2023-06-17 07:45:00|27.66|26.26|27.67|26.27|27.69|26.29|27.65|26.25|52
1686988200000|2023-06-17 07:50:00|27.66|26.26|27.67|26.27|27.68|26.28|27.61|26.21|62
1686988500000|2023-06-17 07:55:00|27.68|26.28|27.68|26.28|27.69|26.29|27.66|26.26|49
1686988800000|2023-06-17 08:00:00|27.69|26.29|27.67|26.27|27.74|26.34|27.66|26.26|80
1686989100000|2023-06-17 08:05:00|27.68|26.28|27.62|26.22|27.69|26.29|27.62|26.22|31
1686989400000|2023-06-17 08:10:00|27.63|26.23|27.63|26.23|27.65|26.25|27.61|26.21|36
1686989700000|2023-06-17 08:15:00|27.64|26.24|27.59|26.19|27.65|26.25|27.57|26.17|27
1686990000000|2023-06-17 08:20:00|27.58|26.18|27.62|26.22|27.64|26.24|27.56|26.16|51
1686990300000|2023-06-17 08:25:00|27.63|26.23|27.61|26.21|27.66|26.26|27.6|26.2|53
1686990600000|2023-06-17 08:30:00|27.62|26.22|27.62|26.22|27.64|26.24|27.61|26.21|29
1686990900000|2023-06-17 08:35:00|27.63|26.23|27.66|26.26|27.69|26.29|27.62|26.22|56
1686991200000|2023-06-17 08:40:00|27.67|26.27|27.57|26.17|27.67|26.27|27.57|26.17|33
1686991500000|2023-06-17 08:45:00|27.58|26.18|27.59|26.19|27.61|26.21|27.58|26.18|20
1686991800000|2023-06-17 08:50:00|27.58|26.18|27.59|26.19|27.62|26.22|27.58|26.18|16
1686992100000|2023-06-17 08:55:00|27.58|26.18|27.66|26.26|27.71|26.31|27.57|26.17|54
1686992400000|2023-06-17 09:00:00|27.67|26.27|27.71|26.31|27.74|26.34|27.65|26.25|64
1686992700000|2023-06-17 09:05:00|27.7|26.3|27.63|26.23|27.71|26.31|27.62|26.22|47
1686993000000|2023-06-17 09:10:00|27.64|26.24|27.64|26.24|27.65|26.25|27.63|26.23|15
1686993300000|2023-06-17 09:15:00|27.65|26.25|27.63|26.23|27.67|26.27|27.62|26.22|30
1686993600000|2023-06-17 09:20:00|27.64|26.24|27.66|26.26|27.66|26.26|27.63|26.23|65
1686993900000|2023-06-17 09:25:00|27.65|26.25|27.69|26.29|27.7|26.3|27.65|26.25|29
1686994200000|2023-06-17 09:30:00|27.68|26.28|27.78|26.38|27.91|26.51|27.68|26.28|139
1686994500000|2023-06-17 09:35:00|27.77|26.37|27.79|26.39|27.84|26.44|27.75|26.35|62
1686994800000|2023-06-17 09:40:00|27.8|26.4|27.82|26.42|27.85|26.45|27.78|26.38|62
1686995100000|2023-06-17 09:45:00|27.83|26.43|27.73|26.33|27.83|26.43|27.73|26.33|42
1686995400000|2023-06-17 09:50:00|27.74|26.34|27.71|26.31|27.75|26.35|27.7|26.3|20
1686995700000|2023-06-17 09:55:00|27.7|26.3|27.67|26.27|27.7|26.3|27.67|26.27|34
1686996000000|2023-06-17 10:00:00|27.68|26.28|27.63|26.23|27.7|26.3|27.61|26.21|30
1686996300000|2023-06-17 10:05:00|27.64|26.24|27.65|26.25|27.67|26.27|27.64|26.24|46
1686996600000|2023-06-17 10:10:00|27.66|26.26|27.64|26.24|27.66|26.26|27.63|26.23|35
1686996900000|2023-06-17 10:15:00|27.63|26.23|27.65|26.25|27.67|26.27|27.63|26.23|33
1686997200000|2023-06-17 10:20:00|27.64|26.24|27.66|26.26|27.69|26.29|27.63|26.23|54
1686997500000|2023-06-17 10:25:00|27.67|26.27|27.7|26.3|27.7|26.3|27.66|26.26|28
1686997800000|2023-06-17 10:30:00|27.68|26.28|27.65|26.25|27.7|26.3|27.63|26.23|57
1686998100000|2023-06-17 10:35:00|27.64|26.24|27.64|26.24|27.65|26.25|27.63|26.23|19
1686998400000|2023-06-17 10:40:00|27.65|26.25|27.62|26.22|27.65|26.25|27.62|26.22|22
1686998700000|2023-06-17 10:45:00|27.63|26.23|27.64|26.24|27.64|26.24|27.62|26.22|22
1686999000000|2023-06-17 10:50:00|27.65|26.25|27.68|26.28|27.69|26.29|27.63|26.23|30
1686999300000|2023-06-17 10:55:00|27.67|26.27|27.66|26.26|27.68|26.28|27.64|26.24|39
1686999600000|2023-06-17 11:00:00|27.65|26.25|27.63|26.23|27.67|26.27|27.62|26.22|53
1686999900000|2023-06-17 11:05:00|27.62|26.22|27.65|26.25|27.66|26.26|27.61|26.21|40
1687000200000|2023-06-17 11:10:00|27.66|26.26|27.68|26.28|27.68|26.28|27.64|26.24|23
1687000500000|2023-06-17 11:15:00|27.67|26.27|27.62|26.22|27.67|26.27|27.62|26.22|20
1687000800000|2023-06-17 11:20:00|27.63|26.23|27.59|26.19|27.64|26.24|27.54|26.14|139
1687001100000|2023-06-17 11:25:00|27.6|26.2|27.55|26.15|27.62|26.22|27.52|26.12|58
1687001400000|2023-06-17 11:30:00|27.56|26.16|27.54|26.14|27.58|26.18|27.53|26.13|75
1687001700000|2023-06-17 11:35:00|27.53|26.13|27.46|26.06|27.54|26.14|27.46|26.06|58
1687002000000|2023-06-17 11:40:00|27.47|26.07|27.52|26.12|27.53|26.13|27.44|26.04|110
1687002300000|2023-06-17 11:45:00|27.51|26.11|27.54|26.14|27.54|26.14|27.5|26.1|55
1687002600000|2023-06-17 11:50:00|27.55|26.15|27.54|26.14|27.58|26.18|27.51|26.11|63
1687002900000|2023-06-17 11:55:00|27.55|26.15|27.5|26.1|27.55|26.15|27.49|26.09|38
1687003200000|2023-06-17 12:00:00|27.49|26.09|27.47|26.07|27.52|26.12|27.39|25.99|187
1687003500000|2023-06-17 12:05:00|27.48|26.08|27.49|26.09|27.49|26.09|27.41|26.01|72
1687003800000|2023-06-17 12:10:00|27.48|26.08|27.54|26.14|27.55|26.15|27.48|26.08|81
1687004100000|2023-06-17 12:15:00|27.53|26.13|27.53|26.13|27.54|26.14|27.49|26.09|77
1687004400000|2023-06-17 12:20:00|27.54|26.14|27.57|26.17|27.57|26.17|27.53|26.13|64
1687004700000|2023-06-17 12:25:00|27.56|26.16|27.54|26.14|27.56|26.16|27.51|26.11|35
1687005000000|2023-06-17 12:30:00|27.55|26.15|27.55|26.15|27.56|26.16|27.53|26.13|39
1687005300000|2023-06-17 12:35:00|27.54|26.14|27.54|26.14|27.57|26.17|27.52|26.12|43
1687005600000|2023-06-17 12:40:00|27.55|26.15|27.53|26.13|27.56|26.16|27.52|26.12|40
1687005900000|2023-06-17 12:45:00|27.54|26.14|27.54|26.14|27.56|26.16|27.52|26.12|33
1687006200000|2023-06-17 12:50:00|27.55|26.15|27.49|26.09|27.55|26.15|27.48|26.08|33
1687006500000|2023-06-17 12:55:00|27.48|26.08|27.51|26.11|27.53|26.13|27.48|26.08|18
1687006800000|2023-06-17 13:00:00|27.5|26.1|27.53|26.13|27.54|26.14|27.48|26.08|38
1687007100000|2023-06-17 13:05:00|27.52|26.12|27.52|26.12|27.54|26.14|27.5|26.1|42
1687007400000|2023-06-17 13:10:00|27.51|26.11|27.53|26.13|27.56|26.16|27.51|26.11|36
1687007700000|2023-06-17 13:15:00|27.54|26.14|27.5|26.1|27.54|26.14|27.49|26.09|15
1687008000000|2023-06-17 13:20:00|27.49|26.09|27.52|26.12|27.53|26.13|27.49|26.09|22
1687008300000|2023-06-17 13:25:00|27.53|26.13|27.48|26.08|27.54|26.14|27.48|26.08|28
1687008600000|2023-06-17 13:30:00|27.47|26.07|27.49|26.09|27.51|26.11|27.47|26.07|21
1687008900000|2023-06-17 13:35:00|27.5|26.1|27.53|26.13|27.53|26.13|27.48|26.08|20
1687009200000|2023-06-17 13:40:00|27.52|26.12|27.53|26.13|27.54|26.14|27.52|26.12|10
1687009500000|2023-06-17 13:45:00|27.52|26.12|27.54|26.14|27.54|26.14|27.49|26.09|23
1687009800000|2023-06-17 13:50:00|27.55|26.15|27.49|26.09|27.55|26.15|27.46|26.06|25
1687010100000|2023-06-17 13:55:00|27.48|26.08|27.48|26.08|27.49|26.09|27.47|26.07|28
1687010400000|2023-06-17 14:00:00|27.47|26.07|27.4|26|27.47|26.07|27.39|25.99|66
1687010700000|2023-06-17 14:05:00|27.41|26.01|27.42|26.02|27.43|26.03|27.4|26|44
1687011000000|2023-06-17 14:10:00|27.43|26.03|27.43|26.03|27.45|26.05|27.42|26.02|17
1687011300000|2023-06-17 14:15:00|27.42|26.02|27.32|25.92|27.42|26.02|27.3|25.9|53
1687011600000|2023-06-17 14:20:00|27.33|25.93|27.35|25.95|27.38|25.98|27.31|25.91|46
1687011900000|2023-06-17 14:25:00|27.36|25.96|27.24|25.84|27.36|25.96|27.24|25.84|84
1687012200000|2023-06-17 14:30:00|27.25|25.85|27.31|25.91|27.32|25.92|27.25|25.85|37
1687012500000|2023-06-17 14:35:00|27.32|25.92|27.29|25.89|27.34|25.94|27.28|25.88|34
1687012800000|2023-06-17 14:40:00|27.28|25.88|27.3|25.9|27.32|25.92|27.26|25.86|42
1687013100000|2023-06-17 14:45:00|27.31|25.91|27.32|25.92|27.32|25.92|27.26|25.86|44
1687013400000|2023-06-17 14:50:00|27.31|25.91|27.31|25.91|27.33|25.93|27.3|25.9|35
1687013700000|2023-06-17 14:55:00|27.32|25.92|27.31|25.91|27.32|25.92|27.28|25.88|18
1687014000000|2023-06-17 15:00:00|27.3|25.9|27.35|25.95|27.38|25.98|27.27|25.87|30
1687014300000|2023-06-17 15:05:00|27.36|25.96|27.34|25.94|27.36|25.96|27.32|25.92|32
1687014600000|2023-06-17 15:10:00|27.33|25.93|27.3|25.9|27.34|25.94|27.29|25.89|30
1687014900000|2023-06-17 15:15:00|27.31|25.91|27.32|25.92|27.34|25.94|27.18|25.78|223
1687015200000|2023-06-17 15:20:00|27.33|25.93|27.38|25.98|27.48|26.08|27.33|25.93|144
1687015500000|2023-06-17 15:25:00|27.39|25.99|27.42|26.02|27.47|26.07|27.38|25.98|61
1687015800000|2023-06-17 15:30:00|27.41|26.01|27.38|25.98|27.42|26.02|27.36|25.96|41
1687016100000|2023-06-17 15:35:00|27.37|25.97|27.28|25.88|27.38|25.98|27.25|25.85|79
1687016400000|2023-06-17 15:40:00|27.29|25.89|27.29|25.89|27.34|25.94|27.27|25.87|56
1687016700000|2023-06-17 15:45:00|27.29|25.89|27.31|25.91|27.33|25.93|27.28|25.88|41
1687017000000|2023-06-17 15:50:00|27.3|25.9|27.25|25.85|27.31|25.91|27.25|25.85|64
1687017300000|2023-06-17 15:55:00|27.26|25.86|27.28|25.88|27.32|25.92|27.25|25.85|67
1687017600000|2023-06-17 16:00:00|27.29|25.89|27.28|25.88|27.32|25.92|27.27|25.87|82
1687017900000|2023-06-17 16:05:00|27.27|25.87|27.22|25.82|27.28|25.88|27.2|25.8|48
1687018200000|2023-06-17 16:10:00|27.23|25.83|27.34|25.94|27.34|25.94|27.22|25.82|54
1687018500000|2023-06-17 16:15:00|27.33|25.93|27.38|25.98|27.39|25.99|27.33|25.93|56
1687018800000|2023-06-17 16:20:00|27.37|25.97|27.4|26|27.4|26|27.35|25.95|30
1687019100000|2023-06-17 16:25:00|27.39|25.99|27.41|26.01|27.41|26.01|27.38|25.98|15
1687019400000|2023-06-17 16:30:00|27.42|26.02|27.41|26.01|27.43|26.03|27.4|26|44
1687019700000|2023-06-17 16:35:00|27.4|26|27.4|26|27.42|26.02|27.37|25.97|43
1687020000000|2023-06-17 16:40:00|27.39|25.99|27.41|26.01|27.42|26.02|27.39|25.99|29
1687020300000|2023-06-17 16:45:00|27.4|26|27.4|26|27.4|26|27.34|25.94|45
1687020600000|2023-06-17 16:50:00|27.41|26.01|27.42|26.02|27.43|26.03|27.4|26|6
1687020900000|2023-06-17 16:55:00|27.43|26.03|27.47|26.07|27.48|26.08|27.4|26|30
1687021200000|2023-06-17 17:00:00|27.46|26.06|27.49|26.09|27.49|26.09|27.46|26.06|16
1687021500000|2023-06-17 17:05:00|27.48|26.08|27.52|26.12|27.52|26.12|27.48|26.08|9
1687021800000|2023-06-17 17:10:00|27.5|26.1|27.53|26.13|27.53|26.13|27.48|26.08|20
1687022100000|2023-06-17 17:15:00|27.52|26.12|27.54|26.14|27.55|26.15|27.51|26.11|39
1687022400000|2023-06-17 17:20:00|27.53|26.13|27.56|26.16|27.56|26.16|27.53|26.13|18
1687022700000|2023-06-17 17:25:00|27.55|26.15|27.58|26.18|27.58|26.18|27.54|26.14|26
1687023000000|2023-06-17 17:30:00|27.57|26.17|27.55|26.15|27.58|26.18|27.53|26.13|25
1687023300000|2023-06-17 17:35:00|27.54|26.14|27.44|26.04|27.55|26.15|27.42|26.02|71
1687023600000|2023-06-17 17:40:00|27.45|26.05|27.53|26.13|27.53|26.13|27.45|26.05|43
1687023900000|2023-06-17 17:45:00|27.54|26.14|27.49|26.09|27.54|26.14|27.49|26.09|22
1687024200000|2023-06-17 17:50:00|27.48|26.08|27.41|26.01|27.5|26.1|27.39|25.99|62
1687024500000|2023-06-17 17:55:00|27.42|26.02|27.44|26.04|27.45|26.05|27.42|26.02|15
1687024800000|2023-06-17 18:00:00|27.43|26.03|27.5|26.1|27.5|26.1|27.42|26.02|20
1687025100000|2023-06-17 18:05:00|27.51|26.11|27.54|26.14|27.57|26.17|27.51|26.11|52
1687025400000|2023-06-17 18:10:00|27.53|26.13|27.55|26.15|27.56|26.16|27.52|26.12|19
1687025700000|2023-06-17 18:15:00|27.56|26.16|27.55|26.15|27.57|26.17|27.52|26.12|32
1687026000000|2023-06-17 18:20:00|27.56|26.16|27.51|26.11|27.56|26.16|27.48|26.08|34
1687026300000|2023-06-17 18:25:00|27.5|26.1|27.51|26.11|27.51|26.11|27.49|26.09|8
1687026600000|2023-06-17 18:30:00|27.52|26.12|27.62|26.22|27.65|26.25|27.52|26.12|83
1687026900000|2023-06-17 18:35:00|27.61|26.21|27.58|26.18|27.62|26.22|27.57|26.17|60
1687027200000|2023-06-17 18:40:00|27.59|26.19|27.6|26.2|27.61|26.21|27.58|26.18|34
1687027500000|2023-06-17 18:45:00|27.59|26.19|27.59|26.19|27.6|26.2|27.55|26.15|37
1687027800000|2023-06-17 18:50:00|27.6|26.2|27.61|26.21|27.62|26.22|27.58|26.18|56
1687028100000|2023-06-17 18:55:00|27.6|26.2|27.62|26.22|27.63|26.23|27.59|26.19|31
1687028400000|2023-06-17 19:00:00|27.61|26.21|27.59|26.19|27.61|26.21|27.58|26.18|25
1687028700000|2023-06-17 19:05:00|27.58|26.18|27.57|26.17|27.58|26.18|27.51|26.11|38
1687029000000|2023-06-17 19:10:00|27.58|26.18|27.58|26.18|27.59|26.19|27.56|26.16|17
1687029300000|2023-06-17 19:15:00|27.59|26.19|27.57|26.17|27.59|26.19|27.55|26.15|32
1687029600000|2023-06-17 19:20:00|27.56|26.16|27.52|26.12|27.56|26.16|27.5|26.1|15
1687029900000|2023-06-17 19:25:00|27.51|26.11|27.53|26.13|27.53|26.13|27.51|26.11|7
1687030200000|2023-06-17 19:30:00|27.52|26.12|27.49|26.09|27.53|26.13|27.48|26.08|14
1687030500000|2023-06-17 19:35:00|27.5|26.1|27.5|26.1|27.52|26.12|27.49|26.09|15
1687030800000|2023-06-17 19:40:00|27.49|26.09|27.46|26.06|27.49|26.09|27.46|26.06|26
1687031100000|2023-06-17 19:45:00|27.47|26.07|27.45|26.05|27.47|26.07|27.43|26.03|19
1687031400000|2023-06-17 19:50:00|27.44|26.04|27.42|26.02|27.45|26.05|27.39|25.99|21
1687031700000|2023-06-17 19:55:00|27.41|26.01|27.43|26.03|27.44|26.04|27.4|26|27
1687032000000|2023-06-17 20:00:00|27.44|26.04|27.36|25.96|27.44|26.04|27.36|25.96|39
1687032300000|2023-06-17 20:05:00|27.37|25.97|27.42|26.02|27.42|26.02|27.36|25.96|14
1687032600000|2023-06-17 20:10:00|27.41|26.01|27.42|26.02|27.43|26.03|27.41|26.01|16
1687032900000|2023-06-17 20:15:00|27.43|26.03|27.4|26|27.44|26.04|27.39|25.99|14
1687033200000|2023-06-17 20:20:00|27.41|26.01|27.37|25.97|27.41|26.01|27.35|25.95|29
1687033500000|2023-06-17 20:25:00|27.38|25.98|27.37|25.97|27.38|25.98|27.36|25.96|4
1687033800000|2023-06-17 20:30:00|27.39|25.99|27.32|25.92|27.4|26|27.31|25.91|56
1687034100000|2023-06-17 20:35:00|27.33|25.93|27.34|25.94|27.35|25.95|27.3|25.9|48
1687034400000|2023-06-17 20:40:00|27.35|25.95|27.35|25.95|27.36|25.96|27.32|25.92|35
1687034700000|2023-06-17 20:45:00|27.36|25.96|27.39|25.99|27.4|26|27.34|25.94|28
1687035000000|2023-06-17 20:50:00|27.4|26|27.4|26|27.43|26.03|27.39|25.99|27
1687035300000|2023-06-17 20:55:00|27.39|25.99|27.39|25.99|27.4|26|27.39|25.99|35
1687035600000|2023-06-17 21:00:00|27.4|26|27.41|26.01|27.42|26.02|27.4|26|14
1687035900000|2023-06-17 21:05:00|27.4|26|27.4|26|27.41|26.01|27.39|25.99|13
1687036200000|2023-06-17 21:10:00|27.39|25.99|27.39|25.99|27.4|26|27.37|25.97|9
1687036500000|2023-06-17 21:15:00|27.4|26|27.41|26.01|27.41|26.01|27.38|25.98|8
1687036800000|2023-06-17 21:20:00|27.4|26|27.39|25.99|27.42|26.02|27.39|25.99|8
1687037100000|2023-06-17 21:25:00|27.4|26|27.37|25.97|27.41|26.01|27.37|25.97|14
1687037400000|2023-06-17 21:30:00|27.38|25.98|27.36|25.96|27.38|25.98|27.36|25.96|7
1687037700000|2023-06-17 21:35:00|27.35|25.95|27.33|25.93|27.36|25.96|27.32|25.92|11
1687038000000|2023-06-17 21:40:00|27.32|25.92|27.31|25.91|27.33|25.93|27.31|25.91|10
1687038300000|2023-06-17 21:45:00|27.32|25.92|27.34|25.94|27.34|25.94|27.31|25.91|25
1687038600000|2023-06-17 21:50:00|27.33|25.93|27.36|25.96|27.36|25.96|27.31|25.91|14
1687038900000|2023-06-17 21:55:00|27.35|25.95|27.35|25.95|27.35|25.95|27.33|25.93|9
1687039200000|2023-06-17 22:00:00|27.34|25.94|27.44|26.04|27.44|26.04|27.34|25.94|31
1687039500000|2023-06-17 22:05:00|27.43|26.03|27.48|26.08|27.48|26.08|27.43|26.03|18
1687039800000|2023-06-17 22:10:00|27.49|26.09|27.5|26.1|27.54|26.14|27.49|26.09|26
1687040100000|2023-06-17 22:15:00|27.49|26.09|27.47|26.07|27.5|26.1|27.46|26.06|53
1687040400000|2023-06-17 22:20:00|27.46|26.06|27.44|26.04|27.46|26.06|27.44|26.04|15
1687040700000|2023-06-17 22:25:00|27.43|26.03|27.47|26.07|27.47|26.07|27.43|26.03|11
1687041000000|2023-06-17 22:30:00|27.46|26.06|27.46|26.06|27.47|26.07|27.45|26.05|17
1687041300000|2023-06-17 22:35:00|27.47|26.07|27.45|26.05|27.48|26.08|27.45|26.05|21
1687041600000|2023-06-17 22:40:00|27.46|26.06|27.45|26.05|27.47|26.07|27.45|26.05|20
1687041900000|2023-06-17 22:45:00|27.44|26.04|27.45|26.05|27.45|26.05|27.42|26.02|22
1687042200000|2023-06-17 22:50:00|27.44|26.04|27.44|26.04|27.46|26.06|27.43|26.03|11
1687042500000|2023-06-17 22:55:00|27.43|26.03|27.43|26.03|27.44|26.04|27.42|26.02|7
1687042800000|2023-06-17 23:00:00|27.42|26.02|27.42|26.02|27.42|26.02|27.41|26.01|5
1687043100000|2023-06-17 23:05:00|27.43|26.03|27.47|26.07|27.48|26.08|27.43|26.03|19
1687043400000|2023-06-17 23:10:00|27.48|26.08|27.49|26.09|27.49|26.09|27.48|26.08|10
1687043700000|2023-06-17 23:15:00|27.47|26.07|27.41|26.01|27.48|26.08|27.4|26|23
1687044000000|2023-06-17 23:20:00|27.4|26|27.37|25.97|27.43|26.03|27.37|25.97|22
1687044300000|2023-06-17 23:25:00|27.38|25.98|27.38|25.98|27.39|25.99|27.37|25.97|15
1687044600000|2023-06-17 23:30:00|27.39|25.99|27.34|25.94|27.39|25.99|27.34|25.94|8
1687044900000|2023-06-17 23:35:00|27.35|25.95|27.39|25.99|27.39|25.99|27.35|25.95|27
1687045200000|2023-06-17 23:40:00|27.38|25.98|27.39|25.99|27.4|26|27.38|25.98|16
1687045500000|2023-06-17 23:45:00|27.38|25.98|27.41|26.01|27.42|26.02|27.37|25.97|24
1687045800000|2023-06-17 23:50:00|27.4|26|27.39|25.99|27.4|26|27.37|25.97|18
1687046100000|2023-06-17 23:55:00|27.4|26|27.38|25.98|27.4|26|27.38|25.98|13
1687046400000|2023-06-18 00:00:00|27.37|25.97|27.4|26|27.4|26|27.34|25.94|24
1687046700000|2023-06-18 00:05:00|27.39|25.99|27.39|25.99|27.4|26|27.39|25.99|19
1687047000000|2023-06-18 00:10:00|27.38|25.98|27.42|26.02|27.43|26.03|27.38|25.98|23
1687047300000|2023-06-18 00:15:00|27.41|26.01|27.34|25.94|27.41|26.01|27.24|25.84|88
1687047600000|2023-06-18 00:20:00|27.33|25.93|27.15|25.75|27.33|25.93|27.04|25.64|103
1687047900000|2023-06-18 00:25:00|27.16|25.76|27.2|25.8|27.2|25.8|27.11|25.71|85
1687048200000|2023-06-18 00:30:00|27.19|25.79|27.2|25.8|27.23|25.83|27.17|25.77|60
1687048500000|2023-06-18 00:35:00|27.21|25.81|27.16|25.76|27.25|25.85|27.15|25.75|52
1687048800000|2023-06-18 00:40:00|27.15|25.75|27.12|25.72|27.16|25.76|27.11|25.71|96
1687049100000|2023-06-18 00:45:00|27.13|25.73|27.2|25.8|27.21|25.81|27.12|25.72|89
1687049400000|2023-06-18 00:50:00|27.21|25.81|27.2|25.8|27.22|25.82|27.15|25.75|42
1687049700000|2023-06-18 00:55:00|27.19|25.79|27.2|25.8|27.22|25.82|27.19|25.79|20
1687050000000|2023-06-18 01:00:00|27.19|25.79|27.25|25.85|27.25|25.85|27.18|25.78|13
1687050300000|2023-06-18 01:05:00|27.26|25.86|27.29|25.89|27.31|25.91|27.25|25.85|25
1687050600000|2023-06-18 01:10:00|27.28|25.88|27.33|25.93|27.34|25.94|27.24|25.84|49
1687050900000|2023-06-18 01:15:00|27.32|25.92|27.33|25.93|27.37|25.97|27.32|25.92|44
1687051200000|2023-06-18 01:20:00|27.34|25.94|27.33|25.93|27.35|25.95|27.33|25.93|30
1687051500000|2023-06-18 01:25:00|27.34|25.94|27.33|25.93|27.35|25.95|27.32|25.92|26
1687051800000|2023-06-18 01:30:00|27.32|25.92|27.31|25.91|27.33|25.93|27.29|25.89|16
1687052100000|2023-06-18 01:35:00|27.32|25.92|27.4|26|27.4|26|27.31|25.91|34
1687052400000|2023-06-18 01:40:00|27.39|25.99|27.41|26.01|27.42|26.02|27.38|25.98|25
1687052700000|2023-06-18 01:45:00|27.39|25.99|27.4|26|27.4|26|27.37|25.97|24
1687053000000|2023-06-18 01:50:00|27.41|26.01|27.47|26.07|27.49|26.09|27.41|26.01|31
1687053300000|2023-06-18 01:55:00|27.46|26.06|27.51|26.11|27.52|26.12|27.46|26.06|30
1687053600000|2023-06-18 02:00:00|27.5|26.1|27.52|26.12|27.54|26.14|27.47|26.07|44
1687053900000|2023-06-18 02:05:00|27.51|26.11|27.52|26.12|27.53|26.13|27.51|26.11|22
1687054200000|2023-06-18 02:10:00|27.53|26.13|27.54|26.14|27.55|26.15|27.53|26.13|18
1687054500000|2023-06-18 02:15:00|27.55|26.15|27.5|26.1|27.56|26.16|27.49|26.09|24
1687054800000|2023-06-18 02:20:00|27.51|26.11|27.52|26.12|27.52|26.12|27.48|26.08|26
1687055100000|2023-06-18 02:25:00|27.51|26.11|27.37|25.97|27.51|26.11|27.37|25.97|37
1687055400000|2023-06-18 02:30:00|27.36|25.96|27.39|25.99|27.4|26|27.36|25.96|22
1687055700000|2023-06-18 02:35:00|27.38|25.98|27.33|25.93|27.38|25.98|27.33|25.93|30
1687056000000|2023-06-18 02:40:00|27.34|25.94|27.36|25.96|27.39|25.99|27.34|25.94|27
1687056300000|2023-06-18 02:45:00|27.35|25.95|27.37|25.97|27.37|25.97|27.33|25.93|20
1687056600000|2023-06-18 02:50:00|27.38|25.98|27.37|25.97|27.38|25.98|27.37|25.97|24
1687056900000|2023-06-18 02:55:00|27.36|25.96|27.37|25.97|27.37|25.97|27.33|25.93|40
1687057200000|2023-06-18 03:00:00|27.36|25.96|27.37|25.97|27.37|25.97|27.33|25.93|22
1687057500000|2023-06-18 03:05:00|27.36|25.96|27.39|25.99|27.41|26.01|27.36|25.96|40
1687057800000|2023-06-18 03:10:00|27.4|26|27.38|25.98|27.4|26|27.37|25.97|21
1687058100000|2023-06-18 03:15:00|27.39|25.99|27.41|26.01|27.41|26.01|27.36|25.96|21
1687058400000|2023-06-18 03:20:00|27.4|26|27.43|26.03|27.43|26.03|27.4|26|12
1687058700000|2023-06-18 03:25:00|27.42|26.02|27.41|26.01|27.43|26.03|27.4|26|16
1687059000000|2023-06-18 03:30:00|27.42|26.02|27.4|26|27.43|26.03|27.39|25.99|31
1687059300000|2023-06-18 03:35:00|27.39|25.99|27.44|26.04|27.44|26.04|27.39|25.99|26
1687059600000|2023-06-18 03:40:00|27.43|26.03|27.44|26.04|27.44|26.04|27.42|26.02|28
1687059900000|2023-06-18 03:45:00|27.43|26.03|27.4|26|27.44|26.04|27.4|26|26
1687060200000|2023-06-18 03:50:00|27.41|26.01|27.4|26|27.41|26.01|27.38|25.98|12
1687060500000|2023-06-18 03:55:00|27.39|25.99|27.43|26.03|27.43|26.03|27.39|25.99|15
1687060800000|2023-06-18 04:00:00|27.42|26.02|27.38|25.98|27.43|26.03|27.35|25.95|33
1687061100000|2023-06-18 04:05:00|27.37|25.97|27.37|25.97|27.38|25.98|27.36|25.96|21
1687061400000|2023-06-18 04:10:00|27.38|25.98|27.34|25.94|27.38|25.98|27.33|25.93|19
1687061700000|2023-06-18 04:15:00|27.33|25.93|27.37|25.97|27.39|25.99|27.32|25.92|51
1687062000000|2023-06-18 04:20:00|27.38|25.98|27.37|25.97|27.4|26|27.35|25.95|17
1687062300000|2023-06-18 04:25:00|27.36|25.96|27.39|25.99|27.39|25.99|27.36|25.96|26
1687062600000|2023-06-18 04:30:00|27.38|25.98|27.45|26.05|27.45|26.05|27.38|25.98|20
1687062900000|2023-06-18 04:35:00|27.46|26.06|27.45|26.05|27.47|26.07|27.43|26.03|30
1687063200000|2023-06-18 04:40:00|27.44|26.04|27.47|26.07|27.48|26.08|27.44|26.04|14
1687063500000|2023-06-18 04:45:00|27.46|26.06|27.47|26.07|27.49|26.09|27.46|26.06|26
1687063800000|2023-06-18 04:50:00|27.46|26.06|27.43|26.03|27.48|26.08|27.38|25.98|41
1687064100000|2023-06-18 04:55:00|27.44|26.04|27.42|26.02|27.45|26.05|27.41|26.01|21
1687064400000|2023-06-18 05:00:00|27.43|26.03|27.47|26.07|27.47|26.07|27.41|26.01|39
1687064700000|2023-06-18 05:05:00|27.48|26.08|27.45|26.05|27.48|26.08|27.44|26.04|20
1687065000000|2023-06-18 05:10:00|27.46|26.06|27.5|26.1|27.5|26.1|27.46|26.06|41
1687065300000|2023-06-18 05:15:00|27.51|26.11|27.47|26.07|27.51|26.11|27.47|26.07|19
1687065600000|2023-06-18 05:20:00|27.48|26.08|27.59|26.19|27.59|26.19|27.48|26.08|66
1687065900000|2023-06-18 05:25:00|27.58|26.18|27.51|26.11|27.58|26.18|27.5|26.1|30
1687066200000|2023-06-18 05:30:00|27.5|26.1|27.52|26.12|27.53|26.13|27.47|26.07|41
1687066500000|2023-06-18 05:35:00|27.51|26.11|27.53|26.13|27.54|26.14|27.5|26.1|23
1687066800000|2023-06-18 05:40:00|27.52|26.12|27.52|26.12|27.54|26.14|27.49|26.09|47
1687067100000|2023-06-18 05:45:00|27.53|26.13|27.47|26.07|27.54|26.14|27.46|26.06|65
1687067400000|2023-06-18 05:50:00|27.46|26.06|27.38|25.98|27.46|26.06|27.38|25.98|37
1687067700000|2023-06-18 05:55:00|27.39|25.99|27.37|25.97|27.43|26.03|27.37|25.97|43
1687068000000|2023-06-18 06:00:00|27.38|25.98|27.31|25.91|27.4|26|27.21|25.81|110
1687068300000|2023-06-18 06:05:00|27.32|25.92|27.37|25.97|27.38|25.98|27.32|25.92|40
1687068600000|2023-06-18 06:10:00|27.36|25.96|27.4|26|27.4|26|27.36|25.96|35
1687068900000|2023-06-18 06:15:00|27.41|26.01|27.41|26.01|27.42|26.02|27.36|25.96|41
1687069200000|2023-06-18 06:20:00|27.42|26.02|27.39|25.99|27.43|26.03|27.38|25.98|10
1687069500000|2023-06-18 06:25:00|27.4|26|27.38|25.98|27.4|26|27.35|25.95|13
1687069800000|2023-06-18 06:30:00|27.39|25.99|27.4|26|27.4|26|27.37|25.97|18
1687070100000|2023-06-18 06:35:00|27.39|25.99|27.4|26|27.41|26.01|27.38|25.98|22
1687070400000|2023-06-18 06:40:00|27.41|26.01|27.36|25.96|27.42|26.02|27.36|25.96|16
1687070700000|2023-06-18 06:45:00|27.37|25.97|27.39|25.99|27.4|26|27.37|25.97|11
1687071000000|2023-06-18 06:50:00|27.4|26|27.39|25.99|27.44|26.04|27.39|25.99|44
1687071300000|2023-06-18 06:55:00|27.38|25.98|27.38|25.98|27.38|25.98|27.35|25.95|47
1687071600000|2023-06-18 07:00:00|27.39|25.99|27.41|26.01|27.41|26.01|27.38|25.98|30
1687071900000|2023-06-18 07:05:00|27.42|26.02|27.48|26.08|27.5|26.1|27.42|26.02|47
1687072200000|2023-06-18 07:10:00|27.49|26.09|27.49|26.09|27.5|26.1|27.45|26.05|43
1687072500000|2023-06-18 07:15:00|27.5|26.1|27.53|26.13|27.55|26.15|27.5|26.1|74
1687072800000|2023-06-18 07:20:00|27.52|26.12|27.47|26.07|27.53|26.13|27.45|26.05|40
1687073100000|2023-06-18 07:25:00|27.46|26.06|27.42|26.02|27.47|26.07|27.4|26|43
1687073400000|2023-06-18 07:30:00|27.43|26.03|27.45|26.05|27.45|26.05|27.43|26.03|21
1687073700000|2023-06-18 07:35:00|27.44|26.04|27.44|26.04|27.46|26.06|27.43|26.03|15
1687074000000|2023-06-18 07:40:00|27.45|26.05|27.41|26.01|27.46|26.06|27.4|26|57
1687074300000|2023-06-18 07:45:00|27.42|26.02|27.41|26.01|27.49|26.09|27.4|26|93
1687074600000|2023-06-18 07:50:00|27.4|26|27.33|25.93|27.43|26.03|27.32|25.92|40
1687074900000|2023-06-18 07:55:00|27.32|25.92|27.37|25.97|27.37|25.97|27.32|25.92|44
1687075200000|2023-06-18 08:00:00|27.38|25.98|27.33|25.93|27.4|26|27.32|25.92|68
1687075500000|2023-06-18 08:05:00|27.34|25.94|27.34|25.94|27.37|25.97|27.32|25.92|44
1687075800000|2023-06-18 08:10:00|27.35|25.95|27.29|25.89|27.36|25.96|27.29|25.89|49
1687076100000|2023-06-18 08:15:00|27.28|25.88|27.29|25.89|27.33|25.93|27.26|25.86|68
1687076400000|2023-06-18 08:20:00|27.3|25.9|27.32|25.92|27.34|25.94|27.3|25.9|25
1687076700000|2023-06-18 08:25:00|27.33|25.93|27.33|25.93|27.35|25.95|27.32|25.92|23
1687077000000|2023-06-18 08:30:00|27.32|25.92|27.39|25.99|27.4|26|27.32|25.92|52
1687077300000|2023-06-18 08:35:00|27.38|25.98|27.34|25.94|27.38|25.98|27.33|25.93|21
1687077600000|2023-06-18 08:40:00|27.35|25.95|27.34|25.94|27.38|25.98|27.33|25.93|30
1687077900000|2023-06-18 08:45:00|27.33|25.93|27.37|25.97|27.37|25.97|27.33|25.93|21
1687078200000|2023-06-18 08:50:00|27.38|25.98|27.33|25.93|27.39|25.99|27.33|25.93|33
1687078500000|2023-06-18 08:55:00|27.34|25.94|27.32|25.92|27.38|25.98|27.31|25.91|37
1687078800000|2023-06-18 09:00:00|27.33|25.93|27.28|25.88|27.34|25.94|27.28|25.88|48
1687079100000|2023-06-18 09:05:00|27.29|25.89|27.32|25.92|27.33|25.93|27.28|25.88|36
1687079400000|2023-06-18 09:10:00|27.33|25.93|27.33|25.93|27.33|25.93|27.33|25.93|1
1687079700000|2023-06-18 09:15:00|27.32|25.92|27.34|25.94|27.36|25.96|27.32|25.92|23
1687080000000|2023-06-18 09:20:00|27.33|25.93|27.33|25.93|27.35|25.95|27.28|25.88|55
1687080300000|2023-06-18 09:25:00|27.34|25.94|27.34|25.94|27.35|25.95|27.33|25.93|9
1687080600000|2023-06-18 09:30:00|27.35|25.95|27.38|25.98|27.38|25.98|27.33|25.93|17
1687080900000|2023-06-18 09:35:00|27.39|25.99|27.41|26.01|27.42|26.02|27.38|25.98|33
1687081200000|2023-06-18 09:40:00|27.4|26|27.43|26.03|27.43|26.03|27.4|26|26
1687081500000|2023-06-18 09:45:00|27.44|26.04|27.48|26.08|27.48|26.08|27.43|26.03|27
1687081800000|2023-06-18 09:50:00|27.47|26.07|27.45|26.05|27.47|26.07|27.44|26.04|21
1687082100000|2023-06-18 09:55:00|27.46|26.06|27.47|26.07|27.48|26.08|27.45|26.05|22
1687082400000|2023-06-18 10:00:00|27.48|26.08|27.46|26.06|27.49|26.09|27.44|26.04|39
1687082700000|2023-06-18 10:05:00|27.45|26.05|27.49|26.09|27.49|26.09|27.45|26.05|45
1687083000000|2023-06-18 10:10:00|27.5|26.1|27.48|26.08|27.5|26.1|27.48|26.08|11
1687083300000|2023-06-18 10:15:00|27.47|26.07|27.41|26.01|27.49|26.09|27.38|25.98|51
1687083600000|2023-06-18 10:20:00|27.42|26.02|27.45|26.05|27.45|26.05|27.39|25.99|38
1687083900000|2023-06-18 10:25:00|27.44|26.04|27.44|26.04|27.44|26.04|27.42|26.02|17
1687084200000|2023-06-18 10:30:00|27.45|26.05|27.41|26.01|27.45|26.05|27.39|25.99|19
1687084500000|2023-06-18 10:35:00|27.42|26.02|27.37|25.97|27.43|26.03|27.37|25.97|24
1687084800000|2023-06-18 10:40:00|27.38|25.98|27.43|26.03|27.43|26.03|27.37|25.97|18
1687085100000|2023-06-18 10:45:00|27.44|26.04|27.45|26.05|27.47|26.07|27.43|26.03|24
1687085400000|2023-06-18 10:50:00|27.44|26.04|27.42|26.02|27.46|26.06|27.37|25.97|59
1687085700000|2023-06-18 10:55:00|27.41|26.01|27.42|26.02|27.44|26.04|27.4|26|30
1687086000000|2023-06-18 11:00:00|27.41|26.01|27.4|26|27.43|26.03|27.4|26|10
1687086300000|2023-06-18 11:05:00|27.39|25.99|27.37|25.97|27.4|26|27.35|25.95|19
1687086600000|2023-06-18 11:10:00|27.38|25.98|27.35|25.95|27.38|25.98|27.33|25.93|30
1687086900000|2023-06-18 11:15:00|27.34|25.94|27.32|25.92|27.38|25.98|27.31|25.91|37
1687087200000|2023-06-18 11:20:00|27.33|25.93|27.33|25.93|27.34|25.94|27.3|25.9|41
1687087500000|2023-06-18 11:25:00|27.34|25.94|27.3|25.9|27.34|25.94|27.29|25.89|13
1687087800000|2023-06-18 11:30:00|27.29|25.89|27.32|25.92|27.32|25.92|27.29|25.89|20
1687088100000|2023-06-18 11:35:00|27.31|25.91|27.28|25.88|27.32|25.92|27.28|25.88|20
1687088400000|2023-06-18 11:40:00|27.29|25.89|27.33|25.93|27.34|25.94|27.28|25.88|31
1687088700000|2023-06-18 11:45:00|27.34|25.94|27.35|25.95|27.36|25.96|27.34|25.94|16
1687089000000|2023-06-18 11:50:00|27.34|25.94|27.36|25.96|27.37|25.97|27.32|25.92|27
1687089300000|2023-06-18 11:55:00|27.35|25.95|27.35|25.95|27.37|25.97|27.34|25.94|31
1687089600000|2023-06-18 12:00:00|27.36|25.96|27.33|25.93|27.38|25.98|27.32|25.92|20
1687089900000|2023-06-18 12:05:00|27.34|25.94|27.36|25.96|27.37|25.97|27.32|25.92|51
1687090200000|2023-06-18 12:10:00|27.35|25.95|27.35|25.95|27.38|25.98|27.32|25.92|33
1687090500000|2023-06-18 12:15:00|27.36|25.96|27.3|25.9|27.37|25.97|27.29|25.89|25
1687090800000|2023-06-18 12:20:00|27.31|25.91|27.32|25.92|27.33|25.93|27.29|25.89|24
1687091100000|2023-06-18 12:25:00|27.31|25.91|27.3|25.9|27.33|25.93|27.3|25.9|28
1687091400000|2023-06-18 12:30:00|27.31|25.91|27.32|25.92|27.32|25.92|27.28|25.88|20
1687091700000|2023-06-18 12:35:00|27.31|25.91|27.37|25.97|27.37|25.97|27.29|25.89|35
1687092000000|2023-06-18 12:40:00|27.36|25.96|27.4|26|27.41|26.01|27.35|25.95|43
1687092300000|2023-06-18 12:45:00|27.39|25.99|27.4|26|27.42|26.02|27.37|25.97|48
1687092600000|2023-06-18 12:50:00|27.39|25.99|27.41|26.01|27.42|26.02|27.38|25.98|37
1687092900000|2023-06-18 12:55:00|27.42|26.02|27.43|26.03|27.44|26.04|27.42|26.02|8
1687093200000|2023-06-18 13:00:00|27.44|26.04|27.4|26|27.44|26.04|27.4|26|33
1687093500000|2023-06-18 13:05:00|27.39|25.99|27.4|26|27.41|26.01|27.38|25.98|38
1687093800000|2023-06-18 13:10:00|27.41|26.01|27.43|26.03|27.43|26.03|27.41|26.01|13
1687094100000|2023-06-18 13:15:00|27.42|26.02|27.44|26.04|27.45|26.05|27.42|26.02|33
1687094400000|2023-06-18 13:20:00|27.43|26.03|27.37|25.97|27.43|26.03|27.37|25.97|35
1687094700000|2023-06-18 13:25:00|27.38|25.98|27.42|26.02|27.43|26.03|27.37|25.97|37
1687095000000|2023-06-18 13:30:00|27.41|26.01|27.36|25.96|27.41|26.01|27.36|25.96|8
1687095300000|2023-06-18 13:35:00|27.37|25.97|27.34|25.94|27.38|25.98|27.33|25.93|12
1687095600000|2023-06-18 13:40:00|27.33|25.93|27.32|25.92|27.34|25.94|27.31|25.91|37
1687095900000|2023-06-18 13:45:00|27.33|25.93|27.33|25.93|27.34|25.94|27.32|25.92|15
1687096200000|2023-06-18 13:50:00|27.34|25.94|27.32|25.92|27.35|25.95|27.31|25.91|31
1687096500000|2023-06-18 13:55:00|27.33|25.93|27.32|25.92|27.33|25.93|27.31|25.91|12
1687096800000|2023-06-18 14:00:00|27.33|25.93|27.3|25.9|27.35|25.95|27.29|25.89|48
1687097100000|2023-06-18 14:05:00|27.29|25.89|27.32|25.92|27.33|25.93|27.29|25.89|28
1687097400000|2023-06-18 14:10:00|27.31|25.91|27.35|25.95|27.35|25.95|27.3|25.9|19
1687097700000|2023-06-18 14:15:00|27.34|25.94|27.36|25.96|27.37|25.97|27.34|25.94|9
1687098000000|2023-06-18 14:20:00|27.35|25.95|27.37|25.97|27.38|25.98|27.35|25.95|27
1687098300000|2023-06-18 14:25:00|27.38|25.98|27.41|26.01|27.42|26.02|27.37|25.97|30
1687098600000|2023-06-18 14:30:00|27.4|26|27.35|25.95|27.42|26.02|27.35|25.95|30
1687098900000|2023-06-18 14:35:00|27.36|25.96|27.4|26|27.41|26.01|27.36|25.96|35
1687099200000|2023-06-18 14:40:00|27.41|26.01|27.4|26|27.44|26.04|27.39|25.99|64
1687099500000|2023-06-18 14:45:00|27.39|25.99|27.39|25.99|27.42|26.02|27.38|25.98|25
1687099800000|2023-06-18 14:50:00|27.4|26|27.4|26|27.41|26.01|27.37|25.97|45
1687100100000|2023-06-18 14:55:00|27.39|25.99|27.44|26.04|27.44|26.04|27.38|25.98|30
1687100400000|2023-06-18 15:00:00|27.43|26.03|27.38|25.98|27.44|26.04|27.37|25.97|14
1687100700000|2023-06-18 15:05:00|27.39|25.99|27.41|26.01|27.42|26.02|27.38|25.98|29
1687101000000|2023-06-18 15:10:00|27.42|26.02|27.43|26.03|27.43|26.03|27.41|26.01|34
1687101300000|2023-06-18 15:15:00|27.42|26.02|27.43|26.03|27.44|26.04|27.42|26.02|20
1687101600000|2023-06-18 15:20:00|27.42|26.02|27.39|25.99|27.43|26.03|27.38|25.98|18
1687101900000|2023-06-18 15:25:00|27.38|25.98|27.37|25.97|27.38|25.98|27.34|25.94|30
1687102200000|2023-06-18 15:30:00|27.38|25.98|27.38|25.98|27.39|25.99|27.35|25.95|15
1687102500000|2023-06-18 15:35:00|27.37|25.97|27.37|25.97|27.38|25.98|27.34|25.94|17
1687102800000|2023-06-18 15:40:00|27.36|25.96|27.4|26|27.4|26|27.36|25.96|17
1687103100000|2023-06-18 15:45:00|27.39|25.99|27.4|26|27.4|26|27.38|25.98|16
1687103400000|2023-06-18 15:50:00|27.41|26.01|27.42|26.02|27.42|26.02|27.41|26.01|4
1687103700000|2023-06-18 15:55:00|27.41|26.01|27.45|26.05|27.45|26.05|27.41|26.01|21
1687104000000|2023-06-18 16:00:00|27.44|26.04|27.41|26.01|27.45|26.05|27.4|26|22
1687104300000|2023-06-18 16:05:00|27.42|26.02|27.47|26.07|27.5|26.1|27.42|26.02|54
1687104600000|2023-06-18 16:10:00|27.48|26.08|27.46|26.06|27.49|26.09|27.44|26.04|29
1687104900000|2023-06-18 16:15:00|27.47|26.07|27.53|26.13|27.55|26.15|27.45|26.05|52
1687105200000|2023-06-18 16:20:00|27.54|26.14|27.56|26.16|27.61|26.21|27.54|26.14|92
1687105500000|2023-06-18 16:25:00|27.55|26.15|27.55|26.15|27.57|26.17|27.54|26.14|13
1687105800000|2023-06-18 16:30:00|27.54|26.14|27.55|26.15|27.58|26.18|27.54|26.14|18
1687106100000|2023-06-18 16:35:00|27.54|26.14|27.56|26.16|27.57|26.17|27.54|26.14|7
1687106400000|2023-06-18 16:40:00|27.57|26.17|27.57|26.17|27.57|26.17|27.56|26.16|13
1687106700000|2023-06-18 16:45:00|27.56|26.16|27.54|26.14|27.56|26.16|27.53|26.13|21
1687107000000|2023-06-18 16:50:00|27.53|26.13|27.56|26.16|27.56|26.16|27.53|26.13|14
1687107300000|2023-06-18 16:55:00|27.55|26.15|27.54|26.14|27.56|26.16|27.53|26.13|22
1687107600000|2023-06-18 17:00:00|27.55|26.15|27.55|26.15|27.56|26.16|27.52|26.12|41
1687107900000|2023-06-18 17:05:00|27.54|26.14|27.54|26.14|27.58|26.18|27.54|26.14|17
1687108200000|2023-06-18 17:10:00|27.53|26.13|27.49|26.09|27.54|26.14|27.49|26.09|23
1687108500000|2023-06-18 17:15:00|27.5|26.1|27.49|26.09|27.51|26.11|27.49|26.09|14
1687108800000|2023-06-18 17:20:00|27.48|26.08|27.42|26.02|27.48|26.08|27.39|25.99|39
1687109100000|2023-06-18 17:25:00|27.43|26.03|27.47|26.07|27.47|26.07|27.42|26.02|21
1687109400000|2023-06-18 17:30:00|27.48|26.08|27.46|26.06|27.48|26.08|27.43|26.03|37
1687109700000|2023-06-18 17:35:00|27.47|26.07|27.5|26.1|27.5|26.1|27.47|26.07|18
1687110000000|2023-06-18 17:40:00|27.49|26.09|27.52|26.12|27.53|26.13|27.49|26.09|18
1687110300000|2023-06-18 17:45:00|27.51|26.11|27.52|26.12|27.52|26.12|27.48|26.08|24
1687110600000|2023-06-18 17:50:00|27.51|26.11|27.53|26.13|27.53|26.13|27.49|26.09|13
1687110900000|2023-06-18 17:55:00|27.54|26.14|27.5|26.1|27.54|26.14|27.5|26.1|13
1687111200000|2023-06-18 18:00:00|27.51|26.11|27.46|26.06|27.51|26.11|27.45|26.05|26
1687111500000|2023-06-18 18:05:00|27.45|26.05|27.47|26.07|27.47|26.07|27.44|26.04|17
1687111800000|2023-06-18 18:10:00|27.46|26.06|27.42|26.02|27.47|26.07|27.42|26.02|45
1687112100000|2023-06-18 18:15:00|27.4|26|27.44|26.04|27.45|26.05|27.4|26|27
1687112400000|2023-06-18 18:20:00|27.45|26.05|27.44|26.04|27.46|26.06|27.43|26.03|28
1687112700000|2023-06-18 18:25:00|27.45|26.05|27.43|26.03|27.46|26.06|27.43|26.03|11
1687113000000|2023-06-18 18:30:00|27.42|26.02|27.42|26.02|27.43|26.03|27.4|26|21
1687113300000|2023-06-18 18:35:00|27.41|26.01|27.42|26.02|27.42|26.02|27.41|26.01|10
1687113600000|2023-06-18 18:40:00|27.41|26.01|27.42|26.02|27.43|26.03|27.4|26|24
1687113900000|2023-06-18 18:45:00|27.41|26.01|27.42|26.02|27.42|26.02|27.4|26|12
1687114200000|2023-06-18 18:50:00|27.43|26.03|27.43|26.03|27.43|26.03|27.42|26.02|3
1687114500000|2023-06-18 18:55:00|27.44|26.04|27.45|26.05|27.46|26.06|27.43|26.03|20
1687114800000|2023-06-18 19:00:00|27.46|26.06|27.48|26.08|27.49|26.09|27.46|26.06|11
1687115100000|2023-06-18 19:05:00|27.47|26.07|27.47|26.07|27.48|26.08|27.45|26.05|15
1687115400000|2023-06-18 19:10:00|27.48|26.08|27.48|26.08|27.49|26.09|27.47|26.07|5
1687115700000|2023-06-18 19:15:00|27.47|26.07|27.45|26.05|27.47|26.07|27.44|26.04|11
1687116000000|2023-06-18 19:20:00|27.46|26.06|27.48|26.08|27.48|26.08|27.46|26.06|3
1687116300000|2023-06-18 19:25:00|27.47|26.07|27.52|26.12|27.53|26.13|27.47|26.07|30
1687116600000|2023-06-18 19:30:00|27.51|26.11|27.52|26.12|27.54|26.14|27.51|26.11|8
1687116900000|2023-06-18 19:35:00|27.51|26.11|27.51|26.11|27.53|26.13|27.5|26.1|15
1687117200000|2023-06-18 19:40:00|27.5|26.1|27.49|26.09|27.51|26.11|27.48|26.08|12
1687117500000|2023-06-18 19:45:00|27.48|26.08|27.48|26.08|27.49|26.09|27.42|26.02|19
1687117800000|2023-06-18 19:50:00|27.49|26.09|27.48|26.08|27.49|26.09|27.47|26.07|10
1687118100000|2023-06-18 19:55:00|27.47|26.07|27.49|26.09|27.49|26.09|27.47|26.07|17
1687118400000|2023-06-18 20:00:00|27.5|26.1|27.39|25.99|27.52|26.12|27.39|25.99|74
1687118700000|2023-06-18 20:05:00|27.38|25.98|27.44|26.04|27.45|26.05|27.38|25.98|29
1687119000000|2023-06-18 20:10:00|27.45|26.05|27.31|25.91|27.45|26.05|27.27|25.87|99
1687119300000|2023-06-18 20:15:00|27.32|25.92|27.3|25.9|27.36|25.96|27.29|25.89|114
1687119600000|2023-06-18 20:20:00|27.31|25.91|26.9|25.5|27.33|25.93|26.7|25.3|228
1687119900000|2023-06-18 20:25:00|26.89|25.49|26.94|25.54|26.98|25.58|26.85|25.45|183
1687120200000|2023-06-18 20:30:00|26.93|25.53|26.95|25.55|26.96|25.56|26.87|25.47|121
1687120500000|2023-06-18 20:35:00|26.94|25.54|26.99|25.59|27.04|25.64|26.91|25.51|82
1687120800000|2023-06-18 20:40:00|27|25.6|26.96|25.56|27.01|25.61|26.95|25.55|45
1687121100000|2023-06-18 20:45:00|26.95|25.55|26.95|25.55|26.98|25.58|26.92|25.52|51
1687121400000|2023-06-18 20:50:00|26.96|25.56|26.98|25.58|26.98|25.58|26.94|25.54|35
1687121700000|2023-06-18 20:55:00|26.97|25.57|26.95|25.55|26.97|25.57|26.93|25.53|17
1687122000000|2023-06-18 21:00:00|26.96|25.56|26.93|25.53|26.98|25.58|26.9|25.5|82
1687122300000|2023-06-18 21:05:00|26.94|25.54|26.92|25.52|26.98|25.58|26.92|25.52|47
1687122600000|2023-06-18 21:10:00|26.91|25.51|26.94|25.54|26.94|25.54|26.9|25.5|26
1687122900000|2023-06-18 21:15:00|26.94|25.54|26.85|25.45|26.95|25.55|26.83|25.43|52
1687123200000|2023-06-18 21:20:00|26.86|25.46|26.89|25.49|26.91|25.51|26.79|25.39|75
1687123500000|2023-06-18 21:25:00|26.88|25.48|26.88|25.48|26.89|25.49|26.86|25.46|55
1687123800000|2023-06-18 21:30:00|26.87|25.47|26.87|25.47|26.9|25.5|26.87|25.47|39
1687124100000|2023-06-18 21:35:00|26.84|25.44|26.88|25.48|26.92|25.52|26.84|25.44|113
1687124400000|2023-06-18 21:40:00|26.89|25.49|26.89|25.49|26.9|25.5|26.88|25.48|33
1687124700000|2023-06-18 21:45:00|26.88|25.48|26.85|25.45|26.88|25.48|26.84|25.44|52
1687125000000|2023-06-18 21:50:00|26.84|25.44|26.88|25.48|26.89|25.49|26.83|25.43|76
1687125300000|2023-06-18 21:55:00|26.87|25.47|26.76|25.36|26.87|25.47|26.74|25.34|67
1687125600000|2023-06-18 22:00:00|26.77|25.37|26.85|25.45|26.85|25.45|26.75|25.35|89
1687125900000|2023-06-18 22:05:00|26.86|25.46|26.9|25.5|26.91|25.51|26.85|25.45|94
1687126200000|2023-06-18 22:10:00|26.89|25.49|26.83|25.43|26.9|25.5|26.83|25.43|69
1687126500000|2023-06-18 22:15:00|26.84|25.44|26.88|25.48|26.89|25.49|26.83|25.43|39
1687126800000|2023-06-18 22:20:00|26.87|25.47|26.88|25.48|26.89|25.49|26.86|25.46|60
1687127100000|2023-06-18 22:25:00|26.87|25.47|26.86|25.46|26.89|25.49|26.86|25.46|53
1687127400000|2023-06-18 22:30:00|26.85|25.45|26.89|25.49|26.89|25.49|26.82|25.42|83
1687127700000|2023-06-18 22:35:00|26.88|25.48|26.84|25.44|26.89|25.49|26.8|25.4|80
1687128000000|2023-06-18 22:40:00|26.85|25.45|26.81|25.41|26.85|25.45|26.79|25.39|46
1687128300000|2023-06-18 22:45:00|26.8|25.4|26.76|25.36|26.81|25.41|26.72|25.32|121
1687128600000|2023-06-18 22:50:00|26.77|25.37|26.77|25.37|26.78|25.38|26.73|25.33|58
1687128900000|2023-06-18 22:55:00|26.78|25.38|26.75|25.35|26.78|25.38|26.74|25.34|67
1687129200000|2023-06-18 23:00:00|26.76|25.36|26.8|25.4|26.83|25.43|26.59|25.19|247
1687129500000|2023-06-18 23:05:00|26.81|25.41|26.87|25.47|26.89|25.49|26.78|25.38|196
1687129800000|2023-06-18 23:10:00|26.86|25.46|26.83|25.43|26.89|25.49|26.83|25.43|178
1687130100000|2023-06-18 23:15:00|26.82|25.42|26.84|25.44|26.87|25.47|26.82|25.42|79
1687130400000|2023-06-18 23:20:00|26.83|25.43|26.76|25.36|26.84|25.44|26.75|25.35|148
1687130700000|2023-06-18 23:25:00|26.77|25.37|26.8|25.4|26.8|25.4|26.76|25.36|124
1687131000000|2023-06-18 23:30:00|26.81|25.41|26.71|25.31|26.81|25.41|26.7|25.3|168
1687131300000|2023-06-18 23:35:00|26.7|25.3|26.77|25.37|26.79|25.39|26.7|25.3|36
1687131600000|2023-06-18 23:40:00|26.78|25.38|26.8|25.4|26.81|25.41|26.77|25.37|59
1687131900000|2023-06-18 23:45:00|26.79|25.39|26.78|25.38|26.81|25.41|26.77|25.37|48
1687132200000|2023-06-18 23:50:00|26.77|25.37|26.79|25.39|26.81|25.41|26.74|25.34|106
1687132500000|2023-06-18 23:55:00|26.78|25.38|26.79|25.39|26.82|25.42|26.77|25.37|138
1687132800000|2023-06-19 00:00:00|26.8|25.4|26.75|25.35|26.8|25.4|26.74|25.34|145
1687133100000|2023-06-19 00:05:00|26.76|25.36|26.77|25.37|26.8|25.4|26.74|25.34|75
1687133400000|2023-06-19 00:10:00|26.76|25.36|26.79|25.39|26.79|25.39|26.74|25.34|64
1687133700000|2023-06-19 00:15:00|26.78|25.38|26.73|25.33|26.79|25.39|26.72|25.32|112
1687134000000|2023-06-19 00:20:00|26.72|25.32|26.72|25.32|26.73|25.33|26.7|25.3|29
1687134300000|2023-06-19 00:25:00|26.73|25.33|26.73|25.33|26.73|25.33|26.72|25.32|15
1687134600000|2023-06-19 00:30:00|26.72|25.32|26.67|25.27|26.72|25.32|26.66|25.26|69
1687134900000|2023-06-19 00:35:00|26.68|25.28|26.69|25.29|26.7|25.3|26.67|25.27|30
1687135200000|2023-06-19 00:40:00|26.68|25.28|26.64|25.24|26.7|25.3|26.63|25.23|76
1687135500000|2023-06-19 00:45:00|26.65|25.25|26.6|25.2|26.66|25.26|26.59|25.19|88
1687135800000|2023-06-19 00:50:00|26.61|25.21|26.49|25.09|26.61|25.21|26.48|25.08|150
1687136100000|2023-06-19 00:55:00|26.5|25.1|26.63|25.23|26.64|25.24|26.42|25.02|289
1687136400000|2023-06-19 01:00:00|26.62|25.22|26.64|25.24|26.65|25.25|26.59|25.19|123
1687136700000|2023-06-19 01:05:00|26.65|25.25|26.63|25.23|26.66|25.26|26.62|25.22|91
1687137000000|2023-06-19 01:10:00|26.62|25.22|26.68|25.28|26.7|25.3|26.62|25.22|179
1687137300000|2023-06-19 01:15:00|26.69|25.29|26.73|25.33|26.74|25.34|26.67|25.27|115
1687137600000|2023-06-19 01:20:00|26.72|25.32|26.75|25.35|26.76|25.36|26.71|25.31|54
1687137900000|2023-06-19 01:25:00|26.76|25.36|26.76|25.36|26.77|25.37|26.75|25.35|41
1687138200000|2023-06-19 01:30:00|26.77|25.37|26.77|25.37|26.78|25.38|26.76|25.36|21
1687138500000|2023-06-19 01:35:00|26.78|25.38|26.79|25.39|26.8|25.4|26.76|25.36|86
1687138800000|2023-06-19 01:40:00|26.78|25.38|26.78|25.38|26.79|25.39|26.77|25.37|39
1687139100000|2023-06-19 01:45:00|26.77|25.37|26.78|25.38|26.78|25.38|26.76|25.36|58
1687139400000|2023-06-19 01:50:00|26.77|25.37|26.78|25.38|26.81|25.41|26.77|25.37|136
1687139700000|2023-06-19 01:55:00|26.79|25.39|26.79|25.39|26.79|25.39|26.78|25.38|83
1687140000000|2023-06-19 02:00:00|26.8|25.4|26.81|25.41|26.82|25.42|26.78|25.38|54
1687140300000|2023-06-19 02:05:00|26.82|25.42|26.82|25.42|26.83|25.43|26.81|25.41|51
1687140600000|2023-06-19 02:10:00|26.83|25.43|26.85|25.45|26.86|25.46|26.82|25.42|57
1687140900000|2023-06-19 02:15:00|26.86|25.46|26.88|25.48|26.88|25.48|26.85|25.45|26
1687141200000|2023-06-19 02:20:00|26.87|25.47|26.82|25.42|26.87|25.47|26.81|25.41|56
1687141500000|2023-06-19 02:25:00|26.81|25.41|26.82|25.42|26.83|25.43|26.81|25.41|40
1687141800000|2023-06-19 02:30:00|26.81|25.41|26.86|25.46|26.86|25.46|26.81|25.41|34
1687142100000|2023-06-19 02:35:00|26.85|25.45|26.87|25.47|26.88|25.48|26.84|25.44|87
1687142400000|2023-06-19 02:40:00|26.88|25.48|26.89|25.49|26.89|25.49|26.88|25.48|10
1687142700000|2023-06-19 02:45:00|26.9|25.5|26.89|25.49|26.91|25.51|26.89|25.49|59
1687143000000|2023-06-19 02:50:00|26.91|25.51|26.89|25.49|26.92|25.52|26.87|25.47|87
1687143300000|2023-06-19 02:55:00|26.88|25.48|26.88|25.48|26.89|25.49|26.87|25.47|37
1687143600000|2023-06-19 03:00:00|26.87|25.47|26.87|25.47|26.88|25.48|26.87|25.47|19
1687143900000|2023-06-19 03:05:00|26.86|25.46|26.81|25.41|26.87|25.47|26.78|25.38|68
1687144200000|2023-06-19 03:10:00|26.8|25.4|26.83|25.43|26.83|25.43|26.76|25.36|92
1687144500000|2023-06-19 03:15:00|26.82|25.42|26.79|25.39|26.82|25.42|26.77|25.37|84
1687144800000|2023-06-19 03:20:00|26.78|25.38|26.78|25.38|26.79|25.39|26.75|25.35|77
1687145100000|2023-06-19 03:25:00|26.77|25.37|26.79|25.39|26.79|25.39|26.77|25.37|35
1687145400000|2023-06-19 03:30:00|26.78|25.38|26.79|25.39|26.81|25.41|26.76|25.36|42
1687145700000|2023-06-19 03:35:00|26.8|25.4|26.76|25.36|26.81|25.41|26.76|25.36|64
1687146000000|2023-06-19 03:40:00|26.77|25.37|26.79|25.39|26.79|25.39|26.77|25.37|17
1687146300000|2023-06-19 03:45:00|26.78|25.38|26.78|25.38|26.8|25.4|26.77|25.37|49
1687146600000|2023-06-19 03:50:00|26.77|25.37|26.78|25.38|26.79|25.39|26.76|25.36|51
1687146900000|2023-06-19 03:55:00|26.77|25.37|26.77|25.37|26.79|25.39|26.72|25.32|126
1687147200000|2023-06-19 04:00:00|26.76|25.36|26.81|25.41|26.81|25.41|26.76|25.36|51
1687147800000|2023-06-19 04:10:00|26.8|25.4|26.8|25.4|26.8|25.4|26.8|25.4|1
1687148100000|2023-06-19 04:15:00|26.79|25.39|26.83|25.43|26.84|25.44|26.79|25.39|51
1687148400000|2023-06-19 04:20:00|26.84|25.44|26.84|25.44|26.86|25.46|26.83|25.43|109
1687148700000|2023-06-19 04:25:00|26.83|25.43|26.78|25.38|26.84|25.44|26.78|25.38|74
1687149000000|2023-06-19 04:30:00|26.77|25.37|26.79|25.39|26.8|25.4|26.77|25.37|95
1687149300000|2023-06-19 04:35:00|26.78|25.38|26.79|25.39|26.79|25.39|26.76|25.36|46
1687149600000|2023-06-19 04:40:00|26.8|25.4|26.8|25.4|26.81|25.41|26.79|25.39|31
1687149900000|2023-06-19 04:45:00|26.79|25.39|26.86|25.46|26.86|25.46|26.79|25.39|16
1687150200000|2023-06-19 04:50:00|26.85|25.45|26.86|25.46|26.87|25.47|26.85|25.45|39
1687150500000|2023-06-19 04:55:00|26.85|25.45|26.88|25.48|26.9|25.5|26.85|25.45|86
1687150800000|2023-06-19 05:00:00|26.87|25.47|26.85|25.45|26.87|25.47|26.84|25.44|15
1687151100000|2023-06-19 05:05:00|26.86|25.46|26.9|25.5|26.91|25.51|26.85|25.45|37
1687151400000|2023-06-19 05:10:00|26.91|25.51|26.87|25.47|26.94|25.54|26.86|25.46|96
1687151700000|2023-06-19 05:15:00|26.86|25.46|26.85|25.45|26.87|25.47|26.84|25.44|30
1687152000000|2023-06-19 05:20:00|26.86|25.46|26.88|25.48|26.89|25.49|26.85|25.45|37
1687152300000|2023-06-19 05:25:00|26.87|25.47|26.88|25.48|26.88|25.48|26.85|25.45|48
1687152600000|2023-06-19 05:30:00|26.87|25.47|26.86|25.46|26.88|25.48|26.86|25.46|32
1687152900000|2023-06-19 05:35:00|26.87|25.47|26.88|25.48|26.88|25.48|26.87|25.47|16
1687153200000|2023-06-19 05:40:00|26.87|25.47|26.85|25.45|26.87|25.47|26.85|25.45|15
1687153500000|2023-06-19 05:45:00|26.86|25.46|26.88|25.48|26.88|25.48|26.85|25.45|17
1687153800000|2023-06-19 05:50:00|26.87|25.47|26.9|25.5|26.9|25.5|26.87|25.47|43
1687154100000|2023-06-19 05:55:00|26.91|25.51|26.9|25.5|26.92|25.52|26.89|25.49|97
1687154400000|2023-06-19 06:00:00|26.91|25.51|26.94|25.54|26.94|25.54|26.9|25.5|70
1687154700000|2023-06-19 06:05:00|26.93|25.53|26.92|25.52|26.94|25.54|26.9|25.5|132
1687155000000|2023-06-19 06:10:00|26.91|25.51|26.92|25.52|26.92|25.52|26.9|25.5|102
1687155300000|2023-06-19 06:15:00|26.91|25.51|26.9|25.5|26.92|25.52|26.9|25.5|40
1687155600000|2023-06-19 06:20:00|26.91|25.51|26.93|25.53|26.93|25.53|26.9|25.5|25
1687155900000|2023-06-19 06:25:00|26.92|25.52|26.92|25.52|26.93|25.53|26.91|25.51|39
1687156200000|2023-06-19 06:30:00|26.91|25.51|26.9|25.5|26.92|25.52|26.88|25.48|64
1687156500000|2023-06-19 06:35:00|26.91|25.51|26.89|25.49|26.93|25.53|26.89|25.49|45
1687156800000|2023-06-19 06:40:00|26.9|25.5|26.87|25.47|26.9|25.5|26.87|25.47|18
1687157100000|2023-06-19 06:45:00|26.88|25.48|26.87|25.47|26.9|25.5|26.87|25.47|14
1687157400000|2023-06-19 06:50:00|26.88|25.48|26.89|25.49|26.89|25.49|26.87|25.47|26
1687157700000|2023-06-19 06:55:00|26.88|25.48|26.87|25.47|26.89|25.49|26.87|25.47|14
1687158000000|2023-06-19 07:00:00|26.86|25.46|26.86|25.46|26.86|25.46|26.85|25.45|19
1687158300000|2023-06-19 07:05:00|26.85|25.45|26.86|25.46|26.86|25.46|26.85|25.45|84
1687158600000|2023-06-19 07:10:00|26.85|25.45|26.84|25.44|26.87|25.47|26.84|25.44|20
1687158900000|2023-06-19 07:15:00|26.83|25.43|26.82|25.42|26.84|25.44|26.81|25.41|68
1687159200000|2023-06-19 07:20:00|26.81|25.41|26.79|25.39|26.83|25.43|26.79|25.39|77
1687159500000|2023-06-19 07:25:00|26.8|25.4|26.81|25.41|26.82|25.42|26.79|25.39|129
1687159800000|2023-06-19 07:30:00|26.8|25.4|26.78|25.38|26.81|25.41|26.77|25.37|48
1687160100000|2023-06-19 07:35:00|26.79|25.39|26.77|25.37|26.79|25.39|26.75|25.35|47
1687160400000|2023-06-19 07:40:00|26.76|25.36|26.79|25.39|26.8|25.4|26.76|25.36|70
1687160700000|2023-06-19 07:45:00|26.78|25.38|26.76|25.36|26.79|25.39|26.76|25.36|39
1687161000000|2023-06-19 07:50:00|26.77|25.37|26.73|25.33|26.78|25.38|26.73|25.33|19
1687161300000|2023-06-19 07:55:00|26.74|25.34|26.71|25.31|26.75|25.35|26.71|25.31|22
1687161600000|2023-06-19 08:00:00|26.72|25.32|26.64|25.24|26.72|25.32|26.64|25.24|125
1687161900000|2023-06-19 08:05:00|26.65|25.25|26.67|25.27|26.68|25.28|26.64|25.24|77
1687162200000|2023-06-19 08:10:00|26.68|25.28|26.67|25.27|26.68|25.28|26.65|25.25|48
1687162500000|2023-06-19 08:15:00|26.66|25.26|26.66|25.26|26.68|25.28|26.65|25.25|31
1687162800000|2023-06-19 08:20:00|26.67|25.27|26.67|25.27|26.68|25.28|26.65|25.25|33
1687163100000|2023-06-19 08:25:00|26.66|25.26|26.64|25.24|26.67|25.27|26.63|25.23|59
1687163400000|2023-06-19 08:30:00|26.63|25.23|26.66|25.26|26.69|25.29|26.62|25.22|80
1687163700000|2023-06-19 08:35:00|26.65|25.25|26.61|25.21|26.68|25.28|26.59|25.19|91
1687164000000|2023-06-19 08:40:00|26.62|25.22|26.57|25.17|26.62|25.22|26.53|25.13|172
1687164300000|2023-06-19 08:45:00|26.56|25.16|26.54|25.14|26.57|25.17|26.51|25.11|67
1687164600000|2023-06-19 08:50:00|26.55|25.15|26.54|25.14|26.6|25.2|26.53|25.13|62
1687164900000|2023-06-19 08:55:00|26.55|25.15|26.59|25.19|26.59|25.19|26.54|25.14|47
1687165200000|2023-06-19 09:00:00|26.58|25.18|26.61|25.21|26.62|25.22|26.57|25.17|60
1687165500000|2023-06-19 09:05:00|26.6|25.2|26.57|25.17|26.61|25.21|26.56|25.16|24
1687165800000|2023-06-19 09:10:00|26.58|25.18|26.56|25.16|26.58|25.18|26.55|25.15|17
1687166100000|2023-06-19 09:15:00|26.55|25.15|26.54|25.14|26.59|25.19|26.52|25.12|78
1687166400000|2023-06-19 09:20:00|26.53|25.13|26.54|25.14|26.58|25.18|26.52|25.12|70
1687166700000|2023-06-19 09:25:00|26.55|25.15|26.57|25.17|26.58|25.18|26.54|25.14|39
1687167000000|2023-06-19 09:30:00|26.56|25.16|26.56|25.16|26.58|25.18|26.56|25.16|13
1687167300000|2023-06-19 09:35:00|26.57|25.17|26.54|25.14|26.58|25.18|26.53|25.13|32
1687167600000|2023-06-19 09:40:00|26.55|25.15|26.59|25.19|26.6|25.2|26.54|25.14|61
1687167900000|2023-06-19 09:45:00|26.6|25.2|26.59|25.19|26.63|25.23|26.59|25.19|90
1687168200000|2023-06-19 09:50:00|26.6|25.2|26.62|25.22|26.62|25.22|26.6|25.2|23
1687168500000|2023-06-19 09:55:00|26.63|25.23|26.57|25.17|26.63|25.23|26.55|25.15|61
1687168800000|2023-06-19 10:00:00|26.56|25.16|26.56|25.16|26.57|25.17|26.54|25.14|71
1687169100000|2023-06-19 10:05:00|26.55|25.15|26.6|25.2|26.62|25.22|26.55|25.15|52
1687169400000|2023-06-19 10:10:00|26.61|25.21|26.61|25.21|26.63|25.23|26.6|25.2|111
1687169700000|2023-06-19 10:15:00|26.62|25.22|26.65|25.25|26.65|25.25|26.61|25.21|28
1687170000000|2023-06-19 10:20:00|26.63|25.23|26.6|25.2|26.64|25.24|26.59|25.19|99
1687170300000|2023-06-19 10:25:00|26.61|25.21|26.64|25.24|26.64|25.24|26.61|25.21|6
1687170600000|2023-06-19 10:30:00|26.63|25.23|26.64|25.24|26.64|25.24|26.62|25.22|60
1687170900000|2023-06-19 10:35:00|26.63|25.23|26.62|25.22|26.63|25.23|26.62|25.22|2
1687171200000|2023-06-19 10:40:00|26.61|25.21|26.63|25.23|26.64|25.24|26.61|25.21|74
1687171500000|2023-06-19 10:45:00|26.62|25.22|26.62|25.22|26.63|25.23|26.6|25.2|21
1687171800000|2023-06-19 10:50:00|26.63|25.23|26.6|25.2|26.63|25.23|26.59|25.19|69
1687172100000|2023-06-19 10:55:00|26.61|25.21|26.59|25.19|26.62|25.22|26.58|25.18|47
1687172400000|2023-06-19 11:00:00|26.58|25.18|26.63|25.23|26.63|25.23|26.58|25.18|57
1687172700000|2023-06-19 11:05:00|26.64|25.24|26.64|25.24|26.65|25.25|26.63|25.23|25
1687173000000|2023-06-19 11:10:00|26.65|25.25|26.65|25.25|26.66|25.26|26.63|25.23|45
1687173300000|2023-06-19 11:15:00|26.66|25.26|26.69|25.29|26.69|25.29|26.65|25.25|78
1687173600000|2023-06-19 11:20:00|26.68|25.28|26.69|25.29|26.7|25.3|26.67|25.27|37
1687173900000|2023-06-19 11:25:00|26.68|25.28|26.68|25.28|26.69|25.29|26.68|25.28|59
1687174200000|2023-06-19 11:30:00|26.69|25.29|26.7|25.3|26.71|25.31|26.68|25.28|70
1687174500000|2023-06-19 11:35:00|26.69|25.29|26.68|25.28|26.7|25.3|26.67|25.27|38
1687174800000|2023-06-19 11:40:00|26.67|25.27|26.69|25.29|26.71|25.31|26.67|25.27|31
1687175100000|2023-06-19 11:45:00|26.7|25.3|26.76|25.36|26.76|25.36|26.7|25.3|65
1687175400000|2023-06-19 11:50:00|26.77|25.37|26.74|25.34|26.77|25.37|26.73|25.33|74
1687175700000|2023-06-19 11:55:00|26.75|25.35|26.78|25.38|26.78|25.38|26.74|25.34|100
1687176000000|2023-06-19 12:00:00|26.77|25.37|26.81|25.41|26.84|25.44|26.77|25.37|119
1687176300000|2023-06-19 12:05:00|26.8|25.4|26.79|25.39|26.82|25.42|26.78|25.38|98
1687176600000|2023-06-19 12:10:00|26.8|25.4|26.78|25.38|26.8|25.4|26.77|25.37|129
1687176900000|2023-06-19 12:15:00|26.77|25.37|26.77|25.37|26.78|25.38|26.75|25.35|25
1687177200000|2023-06-19 12:20:00|26.78|25.38|26.87|25.47|26.87|25.47|26.77|25.37|170
1687177500000|2023-06-19 12:25:00|26.86|25.46|26.88|25.48|26.89|25.49|26.85|25.45|133
1687177800000|2023-06-19 12:30:00|26.89|25.49|26.83|25.43|26.89|25.49|26.83|25.43|29
1687178100000|2023-06-19 12:35:00|26.82|25.42|26.85|25.45|26.86|25.46|26.82|25.42|31
1687178400000|2023-06-19 12:40:00|26.84|25.44|26.86|25.46|26.88|25.48|26.84|25.44|139
1687178700000|2023-06-19 12:45:00|26.87|25.47|26.82|25.42|26.88|25.48|26.81|25.41|88
1687179000000|2023-06-19 12:50:00|26.83|25.43|26.82|25.42|26.83|25.43|26.8|25.4|9
1687179300000|2023-06-19 12:55:00|26.83|25.43|26.8|25.4|26.84|25.44|26.8|25.4|78
1687179600000|2023-06-19 13:00:00|26.81|25.41|26.79|25.39|26.84|25.44|26.79|25.39|73
1687179900000|2023-06-19 13:05:00|26.8|25.4|26.82|25.42|26.83|25.43|26.78|25.38|28
1687180200000|2023-06-19 13:10:00|26.81|25.41|26.8|25.4|26.82|25.42|26.79|25.39|22
1687180500000|2023-06-19 13:15:00|26.81|25.41|26.78|25.38|26.83|25.43|26.77|25.37|52
1687180800000|2023-06-19 13:20:00|26.79|25.39|26.82|25.42|26.83|25.43|26.78|25.38|68
1687181100000|2023-06-19 13:25:00|26.83|25.43|26.82|25.42|26.84|25.44|26.81|25.41|54
1687181400000|2023-06-19 13:30:00|26.83|25.43|26.85|25.45|26.85|25.45|26.82|25.42|47
1687181700000|2023-06-19 13:35:00|26.84|25.44|26.83|25.43|26.85|25.45|26.82|25.42|80
1687182000000|2023-06-19 13:40:00|26.84|25.44|26.82|25.42|26.85|25.45|26.82|25.42|55
1687182300000|2023-06-19 13:45:00|26.83|25.43|26.8|25.4|26.83|25.43|26.77|25.37|90
1687182600000|2023-06-19 13:50:00|26.79|25.39|26.8|25.4|26.82|25.42|26.79|25.39|70
1687182900000|2023-06-19 13:55:00|26.81|25.41|26.78|25.38|26.82|25.42|26.78|25.38|80
1687183200000|2023-06-19 14:00:00|26.77|25.37|26.72|25.32|26.78|25.38|26.69|25.29|90
1687183500000|2023-06-19 14:05:00|26.71|25.31|26.65|25.25|26.71|25.31|26.61|25.21|139
1687183800000|2023-06-19 14:10:00|26.66|25.26|26.64|25.24|26.67|25.27|26.63|25.23|63
1687184100000|2023-06-19 14:15:00|26.65|25.25|26.56|25.16|26.65|25.25|26.49|25.09|177
1687184400000|2023-06-19 14:20:00|26.57|25.17|26.58|25.18|26.61|25.21|26.54|25.14|104
1687184700000|2023-06-19 14:25:00|26.59|25.19|26.61|25.21|26.62|25.22|26.56|25.16|173
1687185000000|2023-06-19 14:30:00|26.62|25.22|26.57|25.17|26.62|25.22|26.54|25.14|281
1687185300000|2023-06-19 14:35:00|26.58|25.18|26.54|25.14|26.59|25.19|26.52|25.12|132
1687185600000|2023-06-19 14:40:00|26.53|25.13|26.51|25.11|26.55|25.15|26.47|25.07|158
1687185900000|2023-06-19 14:45:00|26.5|25.1|26.53|25.13|26.55|25.15|26.48|25.08|116
1687186200000|2023-06-19 14:50:00|26.54|25.14|26.5|25.1|26.56|25.16|26.49|25.09|90
1687186500000|2023-06-19 14:55:00|26.49|25.09|26.52|25.12|26.52|25.12|26.49|25.09|52
1687186800000|2023-06-19 15:00:00|26.51|25.11|26.55|25.15|26.56|25.16|26.5|25.1|101
1687187100000|2023-06-19 15:05:00|26.56|25.16|26.52|25.12|26.59|25.19|26.52|25.12|125
1687187400000|2023-06-19 15:10:00|26.53|25.13|26.56|25.16|26.59|25.19|26.52|25.12|182
1687187700000|2023-06-19 15:15:00|26.55|25.15|26.57|25.17|26.59|25.19|26.54|25.14|190
1687188000000|2023-06-19 15:20:00|26.56|25.16|26.61|25.21|26.61|25.21|26.55|25.15|86
1687188300000|2023-06-19 15:25:00|26.62|25.22|26.59|25.19|26.62|25.22|26.58|25.18|170
1687188600000|2023-06-19 15:30:00|26.6|25.2|26.61|25.21|26.63|25.23|26.59|25.19|120
1687188900000|2023-06-19 15:35:00|26.62|25.22|26.63|25.23|26.63|25.23|26.61|25.21|118
1687189200000|2023-06-19 15:40:00|26.62|25.22|26.61|25.21|26.63|25.23|26.6|25.2|98
1687189500000|2023-06-19 15:45:00|26.62|25.22|26.62|25.22|26.64|25.24|26.61|25.21|109
1687189800000|2023-06-19 15:50:00|26.63|25.23|26.62|25.22|26.63|25.23|26.6|25.2|111
1687190100000|2023-06-19 15:55:00|26.61|25.21|26.6|25.2|26.62|25.22|26.6|25.2|88
1687190400000|2023-06-19 16:00:00|26.61|25.21|26.57|25.17|26.61|25.21|26.57|25.17|185
1687190700000|2023-06-19 16:05:00|26.58|25.18|26.58|25.18|26.59|25.19|26.56|25.16|77
1687191000000|2023-06-19 16:10:00|26.59|25.19|26.57|25.17|26.59|25.19|26.56|25.16|109
1687191300000|2023-06-19 16:15:00|26.58|25.18|26.6|25.2|26.61|25.21|26.56|25.16|178
1687191600000|2023-06-19 16:20:00|26.61|25.21|26.58|25.18|26.61|25.21|26.57|25.17|88
1687191900000|2023-06-19 16:25:00|26.57|25.17|26.56|25.16|26.58|25.18|26.55|25.15|78
1687192200000|2023-06-19 16:30:00|26.57|25.17|26.48|25.08|26.58|25.18|26.46|25.06|89
1687192500000|2023-06-19 16:35:00|26.49|25.09|26.61|25.21|26.63|25.23|26.42|25.02|330
1687192800000|2023-06-19 16:40:00|26.62|25.22|26.54|25.14|26.64|25.24|26.49|25.09|303
1687193100000|2023-06-19 16:45:00|26.53|25.13|26.55|25.15|26.58|25.18|26.49|25.09|301
1687193400000|2023-06-19 16:50:00|26.56|25.16|26.55|25.15|26.58|25.18|26.5|25.1|251
1687193700000|2023-06-19 16:55:00|26.54|25.14|26.59|25.19|26.6|25.2|26.53|25.13|188
1687194000000|2023-06-19 17:00:00|26.6|25.2|26.62|25.22|26.62|25.22|26.57|25.17|135
1687194300000|2023-06-19 17:05:00|26.61|25.21|26.76|25.36|26.77|25.37|26.61|25.21|388
1687194600000|2023-06-19 17:10:00|26.75|25.35|26.76|25.36|26.77|25.37|26.73|25.33|239
1687194900000|2023-06-19 17:15:00|26.77|25.37|26.72|25.32|26.78|25.38|26.71|25.31|218
1687195200000|2023-06-19 17:20:00|26.73|25.33|26.73|25.33|26.73|25.33|26.68|25.28|204
1687195500000|2023-06-19 17:25:00|26.72|25.32|26.71|25.31|26.74|25.34|26.71|25.31|102
1687195800000|2023-06-19 17:30:00|26.72|25.32|26.7|25.3|26.73|25.33|26.66|25.26|162
1687196100000|2023-06-19 17:35:00|26.71|25.31|26.74|25.34|26.75|25.35|26.64|25.24|231
1687196400000|2023-06-19 17:40:00|26.75|25.35|26.69|25.29|26.77|25.37|26.68|25.28|225
1687196700000|2023-06-19 17:45:00|26.7|25.3|26.68|25.28|26.72|25.32|26.66|25.26|159
1687197000000|2023-06-19 17:50:00|26.69|25.29|26.67|25.27|26.72|25.32|26.65|25.25|124
1687197300000|2023-06-19 17:55:00|26.68|25.28|26.69|25.29|26.7|25.3|26.67|25.27|114
1687197600000|2023-06-19 18:00:00|26.7|25.3|26.8|25.4|26.8|25.4|26.68|25.28|306
1687197900000|2023-06-19 18:05:00|26.81|25.41|26.92|25.52|26.93|25.53|26.8|25.4|287
1687198200000|2023-06-19 18:10:00|26.93|25.53|26.98|25.58|27|25.6|26.89|25.49|329
1687198500000|2023-06-19 18:15:00|26.97|25.57|26.94|25.54|27.07|25.67|26.93|25.53|315
1687198800000|2023-06-19 18:20:00|26.95|25.55|26.96|25.56|27|25.6|26.94|25.54|126
1687199100000|2023-06-19 18:25:00|26.95|25.55|26.94|25.54|26.99|25.59|26.92|25.52|185
1687199400000|2023-06-19 18:30:00|26.95|25.55|26.94|25.54|26.96|25.56|26.86|25.46|214
1687199700000|2023-06-19 18:35:00|26.93|25.53|26.98|25.58|26.99|25.59|26.93|25.53|114
1687200000000|2023-06-19 18:40:00|26.97|25.57|26.95|25.55|26.98|25.58|26.93|25.53|144
1687200300000|2023-06-19 18:45:00|26.96|25.56|26.94|25.54|26.99|25.59|26.94|25.54|187
1687200600000|2023-06-19 18:50:00|26.95|25.55|26.66|25.26|26.95|25.55|26.61|25.21|395
1687200900000|2023-06-19 18:55:00|26.67|25.27|26.65|25.25|26.73|25.33|26.64|25.24|294
1687201200000|2023-06-19 19:00:00|26.64|25.24|26.6|25.2|26.64|25.24|26.48|25.08|317
1687201500000|2023-06-19 19:05:00|26.59|25.19|26.67|25.27|26.68|25.28|26.57|25.17|215
1687201800000|2023-06-19 19:10:00|26.66|25.26|26.69|25.29|26.71|25.31|26.63|25.23|150
1687202100000|2023-06-19 19:15:00|26.7|25.3|26.7|25.3|26.72|25.32|26.67|25.27|123
1687202400000|2023-06-19 19:20:00|26.71|25.31|26.74|25.34|26.74|25.34|26.66|25.26|102
1687202700000|2023-06-19 19:25:00|26.73|25.33|26.75|25.35|26.77|25.37|26.7|25.3|129
1687203000000|2023-06-19 19:30:00|26.74|25.34|26.72|25.32|26.75|25.35|26.71|25.31|79
1687203300000|2023-06-19 19:35:00|26.71|25.31|26.73|25.33|26.74|25.34|26.67|25.27|185
1687203600000|2023-06-19 19:40:00|26.72|25.32|26.76|25.36|26.77|25.37|26.71|25.31|94
1687203900000|2023-06-19 19:45:00|26.75|25.35|26.77|25.37|26.78|25.38|26.72|25.32|98
1687204200000|2023-06-19 19:50:00|26.78|25.38|26.83|25.43|26.84|25.44|26.77|25.37|168
1687204500000|2023-06-19 19:55:00|26.82|25.42|26.83|25.43|26.84|25.44|26.82|25.42|140
1687204800000|2023-06-19 20:00:00|26.84|25.44|26.88|25.48|26.89|25.49|26.82|25.42|143
1687205100000|2023-06-19 20:05:00|26.87|25.47|26.87|25.47|26.88|25.48|26.86|25.46|37
1687205400000|2023-06-19 20:10:00|26.88|25.48|26.91|25.51|26.94|25.54|26.88|25.48|124
1687205700000|2023-06-19 20:15:00|26.92|25.52|26.88|25.48|26.93|25.53|26.87|25.47|181
1687206000000|2023-06-19 20:20:00|26.87|25.47|26.92|25.52|26.92|25.52|26.86|25.46|60
1687206300000|2023-06-19 20:25:00|26.91|25.51|26.89|25.49|26.92|25.52|26.88|25.48|126
1687206600000|2023-06-19 20:30:00|26.9|25.5|26.93|25.53|26.94|25.54|26.89|25.49|46
1687206900000|2023-06-19 20:35:00|26.94|25.54|26.93|25.53|26.94|25.54|26.91|25.51|70
1687207200000|2023-06-19 20:40:00|26.92|25.52|26.96|25.56|26.96|25.56|26.9|25.5|55
1687207500000|2023-06-19 20:45:00|26.95|25.55|26.97|25.57|26.97|25.57|26.95|25.55|39
1687207800000|2023-06-19 20:50:00|26.96|25.56|26.97|25.57|26.98|25.58|26.88|25.48|175
1687208100000|2023-06-19 20:55:00|26.98|25.58|26.96|25.56|26.98|25.58|26.95|25.55|51
1687208400000|2023-06-19 21:00:00|26.97|25.57|26.99|25.59|27|25.6|26.97|25.57|19
1687208700000|2023-06-19 21:05:00|26.98|25.58|26.89|25.49|26.98|25.58|26.89|25.49|27
1687209000000|2023-06-19 21:10:00|26.88|25.48|26.78|25.38|26.88|25.48|26.78|25.38|41
1687209300000|2023-06-19 21:15:00|26.79|25.39|26.85|25.45|26.85|25.45|26.79|25.39|19
1687209600000|2023-06-19 21:20:00|26.84|25.44|26.8|25.4|26.85|25.45|26.78|25.38|29
1687209900000|2023-06-19 21:25:00|26.81|25.41|26.76|25.36|26.81|25.41|26.74|25.34|14
1687210200000|2023-06-19 21:30:00|26.77|25.37|26.82|25.42|26.82|25.42|26.76|25.36|14
1687210500000|2023-06-19 21:35:00|26.8|25.4|26.79|25.39|26.8|25.4|26.77|25.37|28
1687210800000|2023-06-19 21:40:00|26.78|25.38|26.79|25.39|26.81|25.41|26.78|25.38|14
1687211100000|2023-06-19 21:45:00|26.8|25.4|26.87|25.47|26.87|25.47|26.8|25.4|10
1687211400000|2023-06-19 21:50:00|26.88|25.48|26.92|25.52|26.92|25.52|26.87|25.47|7
1687211700000|2023-06-19 21:55:00|26.91|25.51|26.93|25.53|26.93|25.53|26.91|25.51|15
1687212000000|2023-06-19 22:00:00|26.94|25.54|26.92|25.52|26.94|25.54|26.85|25.45|71
1687212300000|2023-06-19 22:05:00|26.93|25.53|26.89|25.49|26.93|25.53|26.88|25.48|53
1687212600000|2023-06-19 22:10:00|26.9|25.5|26.93|25.53|26.94|25.54|26.89|25.49|28
1687212900000|2023-06-19 22:15:00|26.92|25.52|26.96|25.56|26.96|25.56|26.92|25.52|17
1687213200000|2023-06-19 22:20:00|26.97|25.57|26.99|25.59|26.99|25.59|26.97|25.57|77
1687213500000|2023-06-19 22:25:00|26.98|25.58|27.01|25.61|27.01|25.61|26.94|25.54|68
1687213800000|2023-06-19 22:30:00|27.02|25.62|27.04|25.64|27.05|25.65|27|25.6|79
1687214100000|2023-06-19 22:35:00|27.05|25.65|27.01|25.61|27.05|25.65|27|25.6|105
1687214400000|2023-06-19 22:40:00|27.02|25.62|27.02|25.62|27.02|25.62|26.99|25.59|75
1687214700000|2023-06-19 22:45:00|27.03|25.63|26.98|25.58|27.04|25.64|26.97|25.57|56
1687215000000|2023-06-19 22:50:00|26.99|25.59|26.98|25.58|26.99|25.59|26.97|25.57|14
1687215300000|2023-06-19 22:55:00|26.97|25.57|26.98|25.58|26.98|25.58|26.96|25.56|22
1687215600000|2023-06-19 23:00:00|26.99|25.59|27.01|25.61|27.03|25.63|26.99|25.59|81
1687215900000|2023-06-19 23:05:00|27|25.6|26.94|25.54|27.01|25.61|26.94|25.54|111
1687216200000|2023-06-19 23:10:00|26.95|25.55|26.96|25.56|26.97|25.57|26.94|25.54|34
1687216500000|2023-06-19 23:15:00|26.95|25.55|26.95|25.55|26.96|25.56|26.92|25.52|79
1687216800000|2023-06-19 23:20:00|26.96|25.56|26.97|25.57|27.01|25.61|26.95|25.55|106
1687217100000|2023-06-19 23:25:00|26.98|25.58|26.99|25.59|27|25.6|26.97|25.57|130
1687217400000|2023-06-19 23:30:00|27|25.6|27.02|25.62|27.02|25.62|26.98|25.58|117
1687217700000|2023-06-19 23:35:00|27.01|25.61|27|25.6|27.03|25.63|27|25.6|12
1687218000000|2023-06-19 23:40:00|27.01|25.61|26.99|25.59|27.01|25.61|26.97|25.57|87
1687218300000|2023-06-19 23:45:00|26.98|25.58|26.97|25.57|26.99|25.59|26.96|25.56|32
1687218600000|2023-06-19 23:50:00|26.96|25.56|26.98|25.58|27|25.6|26.95|25.55|105
1687218900000|2023-06-19 23:55:00|26.99|25.59|27.03|25.63|27.06|25.66|26.98|25.58|167
1687219200000|2023-06-20 00:00:00|27.04|25.64|26.93|25.53|27.04|25.64|26.93|25.53|200
1687219500000|2023-06-20 00:05:00|26.94|25.54|26.94|25.54|26.94|25.54|26.92|25.52|23
1687219800000|2023-06-20 00:10:00|26.95|25.55|26.93|25.53|26.97|25.57|26.93|25.53|69
1687220100000|2023-06-20 00:15:00|26.92|25.52|26.91|25.51|26.93|25.53|26.87|25.47|87
1687220400000|2023-06-20 00:20:00|26.9|25.5|26.99|25.59|27.02|25.62|26.9|25.5|207
1687220700000|2023-06-20 00:25:00|27|25.6|27|25.6|27.03|25.63|26.97|25.57|146
1687221000000|2023-06-20 00:30:00|27.01|25.61|26.9|25.5|27.02|25.62|26.89|25.49|129
1687221300000|2023-06-20 00:35:00|26.89|25.49|26.95|25.55|26.96|25.56|26.89|25.49|37
1687221600000|2023-06-20 00:40:00|26.94|25.54|26.92|25.52|26.96|25.56|26.89|25.49|59
1687221900000|2023-06-20 00:45:00|26.91|25.51|26.98|25.58|26.98|25.58|26.91|25.51|145
1687222200000|2023-06-20 00:50:00|26.99|25.59|27.02|25.62|27.03|25.63|26.96|25.56|194
1687222500000|2023-06-20 00:55:00|27.01|25.61|27.03|25.63|27.07|25.67|27.01|25.61|53
1687222800000|2023-06-20 01:00:00|27.04|25.64|27.01|25.61|27.05|25.65|27|25.6|60
1687223100000|2023-06-20 01:05:00|27|25.6|27.05|25.65|27.11|25.71|27|25.6|295
1687223400000|2023-06-20 01:10:00|27.06|25.66|27.12|25.72|27.19|25.79|27.04|25.64|180
1687223700000|2023-06-20 01:15:00|27.13|25.73|27.07|25.67|27.13|25.73|27.03|25.63|203
1687224000000|2023-06-20 01:20:00|27.06|25.66|27.09|25.69|27.1|25.7|27.06|25.66|201
1687224300000|2023-06-20 01:25:00|27.1|25.7|27.01|25.61|27.11|25.71|27|25.6|136
1687224600000|2023-06-20 01:30:00|27|25.6|26.95|25.55|27.01|25.61|26.94|25.54|94
1687224900000|2023-06-20 01:35:00|26.96|25.56|26.93|25.53|26.96|25.56|26.9|25.5|132
1687225200000|2023-06-20 01:40:00|26.92|25.52|26.89|25.49|26.93|25.53|26.85|25.45|179
1687225500000|2023-06-20 01:45:00|26.88|25.48|26.8|25.4|26.89|25.49|26.8|25.4|184
1687225800000|2023-06-20 01:50:00|26.79|25.39|26.81|25.41|26.83|25.43|26.79|25.39|130
1687226100000|2023-06-20 01:55:00|26.82|25.42|26.74|25.34|26.82|25.42|26.71|25.31|132
1687226400000|2023-06-20 02:00:00|26.75|25.35|26.74|25.34|26.79|25.39|26.74|25.34|117
1687226700000|2023-06-20 02:05:00|26.75|25.35|26.72|25.32|26.77|25.37|26.7|25.3|167
1687227000000|2023-06-20 02:10:00|26.73|25.33|26.75|25.35|26.76|25.36|26.73|25.33|87
1687227300000|2023-06-20 02:15:00|26.76|25.36|26.76|25.36|26.78|25.38|26.73|25.33|104
1687227600000|2023-06-20 02:20:00|26.77|25.37|26.73|25.33|26.78|25.38|26.73|25.33|88
1687227900000|2023-06-20 02:25:00|26.74|25.34|26.71|25.31|26.75|25.35|26.7|25.3|87
1687228200000|2023-06-20 02:30:00|26.72|25.32|26.79|25.39|26.8|25.4|26.7|25.3|126
1687228500000|2023-06-20 02:35:00|26.8|25.4|26.78|25.38|26.83|25.43|26.77|25.37|104
1687228800000|2023-06-20 02:40:00|26.79|25.39|26.79|25.39|26.8|25.4|26.78|25.38|75
1687229100000|2023-06-20 02:45:00|26.8|25.4|26.9|25.5|26.93|25.53|26.79|25.39|54
1687229400000|2023-06-20 02:50:00|26.89|25.49|26.86|25.46|26.91|25.51|26.86|25.46|111
1687229700000|2023-06-20 02:55:00|26.87|25.47|26.78|25.38|26.9|25.5|26.78|25.38|122
1687230000000|2023-06-20 03:00:00|26.79|25.39|26.79|25.39|26.83|25.43|26.77|25.37|132
1687230300000|2023-06-20 03:05:00|26.78|25.38|26.8|25.4|26.83|25.43|26.77|25.37|129
1687230600000|2023-06-20 03:10:00|26.81|25.41|26.8|25.4|26.83|25.43|26.79|25.39|95
1687230900000|2023-06-20 03:15:00|26.81|25.41|26.79|25.39|26.81|25.41|26.78|25.38|111
1687231200000|2023-06-20 03:20:00|26.8|25.4|26.79|25.39|26.81|25.41|26.78|25.38|83
1687231500000|2023-06-20 03:25:00|26.8|25.4|26.78|25.38|26.83|25.43|26.76|25.36|100
1687231800000|2023-06-20 03:30:00|26.76|25.36|26.77|25.37|26.79|25.39|26.76|25.36|115
1687232100000|2023-06-20 03:35:00|26.76|25.36|26.77|25.37|26.79|25.39|26.76|25.36|63
1687232400000|2023-06-20 03:40:00|26.75|25.35|26.73|25.33|26.76|25.36|26.72|25.32|25
1687232700000|2023-06-20 03:45:00|26.72|25.32|26.73|25.33|26.76|25.36|26.72|25.32|54
1687233000000|2023-06-20 03:50:00|26.74|25.34|26.7|25.3|26.74|25.34|26.7|25.3|35
1687233300000|2023-06-20 03:55:00|26.69|25.29|26.67|25.27|26.69|25.29|26.65|25.25|31
1687233600000|2023-06-20 04:00:00|26.68|25.28|26.71|25.31|26.71|25.31|26.67|25.27|50
1687233900000|2023-06-20 04:05:00|26.7|25.3|26.71|25.31|26.71|25.31|26.69|25.29|20
1687234200000|2023-06-20 04:10:00|26.72|25.32|26.74|25.34|26.74|25.34|26.71|25.31|63
1687234500000|2023-06-20 04:15:00|26.75|25.35|26.74|25.34|26.75|25.35|26.74|25.34|28
1687234800000|2023-06-20 04:20:00|26.75|25.35|26.74|25.34|26.76|25.36|26.73|25.33|60
1687235100000|2023-06-20 04:25:00|26.73|25.33|26.68|25.28|26.73|25.33|26.68|25.28|76
1687235400000|2023-06-20 04:30:00|26.69|25.29|26.67|25.27|26.71|25.31|26.67|25.27|84
1687235700000|2023-06-20 04:35:00|26.66|25.26|26.66|25.26|26.66|25.26|26.65|25.25|27
1687236000000|2023-06-20 04:40:00|26.65|25.25|26.68|25.28|26.68|25.28|26.64|25.24|62
1687236300000|2023-06-20 04:45:00|26.69|25.29|26.69|25.29|26.72|25.32|26.68|25.28|113
1687236600000|2023-06-20 04:50:00|26.7|25.3|26.69|25.29|26.7|25.3|26.67|25.27|128
1687236900000|2023-06-20 04:55:00|26.7|25.3|26.73|25.33|26.73|25.33|26.69|25.29|83
1687237200000|2023-06-20 05:00:00|26.74|25.34|26.74|25.34|26.76|25.36|26.73|25.33|93
1687237500000|2023-06-20 05:05:00|26.75|25.35|26.7|25.3|26.75|25.35|26.7|25.3|73
1687237800000|2023-06-20 05:10:00|26.71|25.31|26.72|25.32|26.73|25.33|26.69|25.29|111
1687238100000|2023-06-20 05:15:00|26.73|25.33|26.72|25.32|26.74|25.34|26.71|25.31|90
1687238400000|2023-06-20 05:20:00|26.73|25.33|26.67|25.27|26.75|25.35|26.67|25.27|200
1687238700000|2023-06-20 05:25:00|26.69|25.29|26.67|25.27|26.7|25.3|26.64|25.24|124
1687239000000|2023-06-20 05:30:00|26.66|25.26|26.64|25.24|26.67|25.27|26.62|25.22|161
1687239300000|2023-06-20 05:35:00|26.63|25.23|26.63|25.23|26.65|25.25|26.61|25.21|124
1687239600000|2023-06-20 05:40:00|26.64|25.24|26.62|25.22|26.65|25.25|26.61|25.21|139
1687239900000|2023-06-20 05:45:00|26.61|25.21|26.59|25.19|26.63|25.23|26.59|25.19|75
1687240200000|2023-06-20 05:50:00|26.6|25.2|26.59|25.19|26.62|25.22|26.59|25.19|44
1687240500000|2023-06-20 05:55:00|26.6|25.2|26.6|25.2|26.62|25.22|26.55|25.15|136
1687240800000|2023-06-20 06:00:00|26.61|25.21|26.61|25.21|26.62|25.22|26.59|25.19|110
1687241100000|2023-06-20 06:05:00|26.6|25.2|26.54|25.14|26.6|25.2|26.54|25.14|17
1687241400000|2023-06-20 06:10:00|26.53|25.13|26.55|25.15|26.57|25.17|26.53|25.13|43
1687241700000|2023-06-20 06:15:00|26.53|25.13|26.59|25.19|26.61|25.21|26.53|25.13|91
1687242000000|2023-06-20 06:20:00|26.6|25.2|26.59|25.19|26.61|25.21|26.59|25.19|34
1687242300000|2023-06-20 06:25:00|26.6|25.2|26.61|25.21|26.62|25.22|26.6|25.2|20
1687242600000|2023-06-20 06:30:00|26.6|25.2|26.57|25.17|26.6|25.2|26.56|25.16|61
1687242900000|2023-06-20 06:35:00|26.58|25.18|26.57|25.17|26.6|25.2|26.57|25.17|26
1687243200000|2023-06-20 06:40:00|26.56|25.16|26.55|25.15|26.57|25.17|26.55|25.15|36
1687243500000|2023-06-20 06:45:00|26.56|25.16|26.58|25.18|26.6|25.2|26.55|25.15|86
1687243800000|2023-06-20 06:50:00|26.57|25.17|26.56|25.16|26.58|25.18|26.54|25.14|68
1687244100000|2023-06-20 06:55:00|26.55|25.15|26.56|25.16|26.57|25.17|26.55|25.15|38
1687244400000|2023-06-20 07:00:00|26.55|25.15|26.57|25.17|26.57|25.17|26.53|25.13|95
1687244700000|2023-06-20 07:05:00|26.58|25.18|26.58|25.18|26.6|25.2|26.57|25.17|35
1687245000000|2023-06-20 07:10:00|26.59|25.19|26.61|25.21|26.62|25.22|26.58|25.18|55
1687245300000|2023-06-20 07:15:00|26.62|25.22|26.63|25.23|26.64|25.24|26.62|25.22|24
1687245600000|2023-06-20 07:20:00|26.64|25.24|26.66|25.26|26.67|25.27|26.63|25.23|41
1687245900000|2023-06-20 07:25:00|26.67|25.27|26.67|25.27|26.68|25.28|26.65|25.25|77
1687246200000|2023-06-20 07:30:00|26.66|25.26|26.66|25.26|26.67|25.27|26.65|25.25|27
1687246500000|2023-06-20 07:35:00|26.65|25.25|26.62|25.22|26.66|25.26|26.61|25.21|48
1687246800000|2023-06-20 07:40:00|26.61|25.21|26.6|25.2|26.61|25.21|26.59|25.19|12
1687247100000|2023-06-20 07:45:00|26.58|25.18|26.58|25.18|26.58|25.18|26.56|25.16|41
1687247400000|2023-06-20 07:50:00|26.59|25.19|26.59|25.19|26.59|25.19|26.58|25.18|17
1687247700000|2023-06-20 07:55:00|26.58|25.18|26.63|25.23|26.63|25.23|26.58|25.18|29
1687248000000|2023-06-20 08:00:00|26.62|25.22|26.6|25.2|26.62|25.22|26.57|25.17|87
1687248300000|2023-06-20 08:05:00|26.59|25.19|26.55|25.15|26.59|25.19|26.55|25.15|51
1687248600000|2023-06-20 08:10:00|26.54|25.14|26.55|25.15|26.55|25.15|26.53|25.13|54
1687248900000|2023-06-20 08:15:00|26.56|25.16|26.53|25.13|26.56|25.16|26.52|25.12|24
1687249200000|2023-06-20 08:20:00|26.54|25.14|26.52|25.12|26.55|25.15|26.51|25.11|39
1687249500000|2023-06-20 08:25:00|26.53|25.13|26.53|25.13|26.54|25.14|26.52|25.12|31
1687249800000|2023-06-20 08:30:00|26.54|25.14|26.47|25.07|26.54|25.14|26.45|25.05|75
1687250100000|2023-06-20 08:35:00|26.46|25.06|26.48|25.08|26.49|25.09|26.44|25.04|104
1687250400000|2023-06-20 08:40:00|26.47|25.07|26.49|25.09|26.51|25.11|26.47|25.07|138
1687250700000|2023-06-20 08:45:00|26.48|25.08|26.5|25.1|26.5|25.1|26.48|25.08|70
1687251000000|2023-06-20 08:50:00|26.49|25.09|26.46|25.06|26.5|25.1|26.46|25.06|26
1687251300000|2023-06-20 08:55:00|26.47|25.07|26.47|25.07|26.48|25.08|26.47|25.07|7
1687251600000|2023-06-20 09:00:00|26.46|25.06|26.5|25.1|26.51|25.11|26.46|25.06|102
1687251900000|2023-06-20 09:05:00|26.49|25.09|26.51|25.11|26.51|25.11|26.49|25.09|49
1687252200000|2023-06-20 09:10:00|26.5|25.1|26.49|25.09|26.51|25.11|26.48|25.08|92
1687252500000|2023-06-20 09:15:00|26.48|25.08|26.48|25.08|26.5|25.1|26.48|25.08|91
1687252800000|2023-06-20 09:20:00|26.49|25.09|26.48|25.08|26.53|25.13|26.48|25.08|130
1687253100000|2023-06-20 09:25:00|26.47|25.07|26.49|25.09|26.51|25.11|26.47|25.07|92
1687253400000|2023-06-20 09:30:00|26.5|25.1|26.48|25.08|26.5|25.1|26.47|25.07|57
1687253700000|2023-06-20 09:35:00|26.49|25.09|26.53|25.13|26.55|25.15|26.49|25.09|93
1687254000000|2023-06-20 09:40:00|26.54|25.14|26.53|25.13|26.57|25.17|26.52|25.12|141
1687254300000|2023-06-20 09:45:00|26.54|25.14|26.55|25.15|26.56|25.16|26.53|25.13|126
1687254600000|2023-06-20 09:50:00|26.56|25.16|26.55|25.15|26.56|25.16|26.53|25.13|87
1687254900000|2023-06-20 09:55:00|26.54|25.14|26.53|25.13|26.54|25.14|26.53|25.13|90
1687255200000|2023-06-20 10:00:00|26.54|25.14|26.52|25.12|26.54|25.14|26.49|25.09|127
1687255500000|2023-06-20 10:05:00|26.53|25.13|26.55|25.15|26.56|25.16|26.52|25.12|94
1687255800000|2023-06-20 10:10:00|26.56|25.16|26.57|25.17|26.57|25.17|26.54|25.14|54
1687256100000|2023-06-20 10:15:00|26.56|25.16|26.57|25.17|26.58|25.18|26.55|25.15|103
1687256400000|2023-06-20 10:20:00|26.56|25.16|26.6|25.2|26.6|25.2|26.56|25.16|33
1687256700000|2023-06-20 10:25:00|26.59|25.19|26.59|25.19|26.6|25.2|26.58|25.18|53
1687257000000|2023-06-20 10:30:00|26.58|25.18|26.59|25.19|26.6|25.2|26.57|25.17|71
1687257300000|2023-06-20 10:35:00|26.6|25.2|26.61|25.21|26.62|25.22|26.59|25.19|76
1687257600000|2023-06-20 10:40:00|26.6|25.2|26.61|25.21|26.64|25.24|26.6|25.2|22
1687257900000|2023-06-20 10:45:00|26.62|25.22|26.6|25.2|26.62|25.22|26.58|25.18|87
1687258200000|2023-06-20 10:50:00|26.59|25.19|26.59|25.19|26.6|25.2|26.58|25.18|75
1687258500000|2023-06-20 10:55:00|26.58|25.18|26.58|25.18|26.59|25.19|26.57|25.17|51
1687258800000|2023-06-20 11:00:00|26.59|25.19|26.61|25.21|26.61|25.21|26.57|25.17|131
1687259100000|2023-06-20 11:05:00|26.6|25.2|26.6|25.2|26.61|25.21|26.58|25.18|62
1687259400000|2023-06-20 11:10:00|26.61|25.21|26.62|25.22|26.62|25.22|26.6|25.2|120
1687259700000|2023-06-20 11:15:00|26.61|25.21|26.61|25.21|26.62|25.22|26.59|25.19|69
1687260000000|2023-06-20 11:20:00|26.62|25.22|26.64|25.24|26.64|25.24|26.62|25.22|23
1687260300000|2023-06-20 11:25:00|26.63|25.23|26.63|25.23|26.64|25.24|26.63|25.23|13
1687260600000|2023-06-20 11:30:00|26.64|25.24|26.64|25.24|26.66|25.26|26.63|25.23|71
1687260900000|2023-06-20 11:35:00|26.65|25.25|26.64|25.24|26.66|25.26|26.63|25.23|20
1687261200000|2023-06-20 11:40:00|26.65|25.25|26.66|25.26|26.66|25.26|26.63|25.23|24
1687261500000|2023-06-20 11:45:00|26.67|25.27|26.66|25.26|26.7|25.3|26.65|25.25|100
1687261800000|2023-06-20 11:50:00|26.67|25.27|26.7|25.3|26.72|25.32|26.65|25.25|58
1687262100000|2023-06-20 11:55:00|26.71|25.31|26.71|25.31|26.72|25.32|26.7|25.3|215
1687262400000|2023-06-20 12:00:00|26.7|25.3|26.69|25.29|26.73|25.33|26.68|25.28|113
1687262700000|2023-06-20 12:05:00|26.68|25.28|26.72|25.32|26.73|25.33|26.67|25.27|85
1687263000000|2023-06-20 12:10:00|26.73|25.33|26.7|25.3|26.73|25.33|26.68|25.28|123
1687263300000|2023-06-20 12:15:00|26.71|25.31|26.69|25.29|26.72|25.32|26.69|25.29|35
1687263600000|2023-06-20 12:20:00|26.7|25.3|26.71|25.31|26.72|25.32|26.7|25.3|77
1687263900000|2023-06-20 12:25:00|26.7|25.3|26.64|25.24|26.71|25.31|26.62|25.22|100
1687264200000|2023-06-20 12:30:00|26.63|25.23|26.64|25.24|26.66|25.26|26.62|25.22|136
1687264500000|2023-06-20 12:35:00|26.65|25.25|26.69|25.29|26.71|25.31|26.64|25.24|157
1687264800000|2023-06-20 12:40:00|26.7|25.3|26.7|25.3|26.73|25.33|26.7|25.3|59
1687265100000|2023-06-20 12:45:00|26.7|25.3|26.73|25.33|26.74|25.34|26.69|25.29|90
1687265400000|2023-06-20 12:50:00|26.72|25.32|26.72|25.32|26.73|25.33|26.7|25.3|97
1687265700000|2023-06-20 12:55:00|26.73|25.33|26.73|25.33|26.74|25.34|26.72|25.32|79
1687266000000|2023-06-20 13:00:00|26.72|25.32|26.72|25.32|26.73|25.33|26.7|25.3|78
1687266300000|2023-06-20 13:05:00|26.71|25.31|26.72|25.32|26.72|25.32|26.71|25.31|24
1687266600000|2023-06-20 13:10:00|26.69|25.29|26.69|25.29|26.71|25.31|26.69|25.29|15
1687266900000|2023-06-20 13:15:00|26.68|25.28|26.68|25.28|26.7|25.3|26.68|25.28|123
1687267200000|2023-06-20 13:20:00|26.69|25.29|26.65|25.25|26.71|25.31|26.65|25.25|144
1687267500000|2023-06-20 13:25:00|26.66|25.26|26.68|25.28|26.69|25.29|26.65|25.25|73
1687267800000|2023-06-20 13:30:00|26.69|25.29|26.72|25.32|26.73|25.33|26.68|25.28|157
1687268100000|2023-06-20 13:35:00|26.73|25.33|26.66|25.26|26.73|25.33|26.64|25.24|130
1687268400000|2023-06-20 13:40:00|26.65|25.25|26.63|25.23|26.68|25.28|26.58|25.18|160
1687268700000|2023-06-20 13:45:00|26.62|25.22|26.68|25.28|26.69|25.29|26.61|25.21|158
1687269000000|2023-06-20 13:50:00|26.67|25.27|26.64|25.24|26.71|25.31|26.62|25.22|134
1687269300000|2023-06-20 13:55:00|26.63|25.23|26.5|25.1|26.64|25.24|26.47|25.07|189
1687269600000|2023-06-20 14:00:00|26.51|25.11|26.55|25.15|26.55|25.15|26.44|25.04|231
1687269900000|2023-06-20 14:05:00|26.54|25.14|26.36|24.96|26.55|25.15|26.33|24.93|264
1687270200000|2023-06-20 14:10:00|26.37|24.97|26.38|24.98|26.41|25.01|26.33|24.93|309
1687270500000|2023-06-20 14:15:00|26.37|24.97|26.19|24.79|26.37|24.97|26.17|24.77|308
1687270800000|2023-06-20 14:20:00|26.2|24.8|26.12|24.72|26.23|24.83|26.05|24.65|236
1687271100000|2023-06-20 14:25:00|26.11|24.71|26.03|24.63|26.11|24.71|25.93|24.53|284
1687271400000|2023-06-20 14:30:00|26.02|24.62|26.13|24.73|26.17|24.77|26.01|24.61|178
1687271700000|2023-06-20 14:35:00|26.14|24.74|26.16|24.76|26.2|24.8|26.13|24.73|164
1687272000000|2023-06-20 14:40:00|26.15|24.75|26.19|24.79|26.19|24.79|26.13|24.73|45
1687272300000|2023-06-20 14:45:00|26.18|24.78|26.21|24.81|26.23|24.83|26.17|24.77|130
1687272600000|2023-06-20 14:50:00|26.2|24.8|26.26|24.86|26.26|24.86|26.18|24.78|135
1687272900000|2023-06-20 14:55:00|26.25|24.85|26.24|24.84|26.26|24.86|26.2|24.8|105
1687273200000|2023-06-20 15:00:00|26.23|24.83|26.25|24.85|26.29|24.89|26.2|24.8|172
1687273500000|2023-06-20 15:05:00|26.26|24.86|26.21|24.81|26.26|24.86|26.2|24.8|160
1687273800000|2023-06-20 15:10:00|26.2|24.8|26.22|24.82|26.23|24.83|26.2|24.8|121
1687274100000|2023-06-20 15:15:00|26.21|24.81|26.2|24.8|26.22|24.82|26.18|24.78|112
1687274400000|2023-06-20 15:20:00|26.21|24.81|26.22|24.82|26.24|24.84|26.19|24.79|90
1687274700000|2023-06-20 15:25:00|26.23|24.83|26.26|24.86|26.26|24.86|26.2|24.8|106
1687275000000|2023-06-20 15:30:00|26.25|24.85|26.25|24.85|26.27|24.87|26.24|24.84|137
1687275300000|2023-06-20 15:35:00|26.26|24.86|26.31|24.91|26.31|24.91|26.25|24.85|197
1687275600000|2023-06-20 15:40:00|26.3|24.9|26.3|24.9|26.31|24.91|26.27|24.87|85
1687275900000|2023-06-20 15:45:00|26.29|24.89|26.42|25.02|26.43|25.03|26.29|24.89|189
1687276200000|2023-06-20 15:50:00|26.43|25.03|26.46|25.06|26.49|25.09|26.42|25.02|327
1687276500000|2023-06-20 15:55:00|26.45|25.05|26.43|25.03|26.49|25.09|26.41|25.01|300
1687276800000|2023-06-20 16:00:00|26.42|25.02|26.4|25|26.45|25.05|26.37|24.97|384
1687277100000|2023-06-20 16:05:00|26.38|24.98|26.43|25.03|26.44|25.04|26.36|24.96|250
1687277400000|2023-06-20 16:10:00|26.42|25.02|26.49|25.09|26.49|25.09|26.41|25.01|198
1687277700000|2023-06-20 16:15:00|26.5|25.1|26.55|25.15|26.57|25.17|26.46|25.06|276
1687278000000|2023-06-20 16:20:00|26.54|25.14|26.66|25.26|26.67|25.27|26.52|25.12|327
1687278300000|2023-06-20 16:25:00|26.65|25.25|26.67|25.27|26.7|25.3|26.63|25.23|306
1687278600000|2023-06-20 16:30:00|26.68|25.28|26.7|25.3|26.72|25.32|26.59|25.19|234
1687278900000|2023-06-20 16:35:00|26.69|25.29|26.68|25.28|26.72|25.32|26.65|25.25|247
1687279200000|2023-06-20 16:40:00|26.67|25.27|26.69|25.29|26.72|25.32|26.66|25.26|246
1687279500000|2023-06-20 16:45:00|26.68|25.28|26.82|25.42|26.86|25.46|26.64|25.24|333
1687279800000|2023-06-20 16:50:00|26.81|25.41|26.67|25.27|26.83|25.43|26.64|25.24|362
1687280100000|2023-06-20 16:55:00|26.66|25.26|26.71|25.31|26.75|25.35|26.66|25.26|292
1687280400000|2023-06-20 17:00:00|26.7|25.3|26.74|25.34|26.79|25.39|26.7|25.3|336
1687280700000|2023-06-20 17:05:00|26.75|25.35|26.88|25.48|26.89|25.49|26.73|25.33|179
1687281000000|2023-06-20 17:10:00|26.89|25.49|26.82|25.42|26.9|25.5|26.8|25.4|242
1687281300000|2023-06-20 17:15:00|26.81|25.41|26.93|25.53|26.95|25.55|26.81|25.41|160
1687281600000|2023-06-20 17:20:00|26.92|25.52|26.88|25.48|27.01|25.61|26.86|25.46|176
1687281900000|2023-06-20 17:25:00|26.87|25.47|26.86|25.46|26.94|25.54|26.86|25.46|113
1687282200000|2023-06-20 17:30:00|26.87|25.47|26.91|25.51|26.92|25.52|26.86|25.46|136
1687282500000|2023-06-20 17:35:00|26.92|25.52|26.88|25.48|26.94|25.54|26.85|25.45|167
1687282800000|2023-06-20 17:40:00|26.89|25.49|26.96|25.56|26.98|25.58|26.88|25.48|106
1687283100000|2023-06-20 17:45:00|26.97|25.57|27.25|25.85|27.36|25.96|26.96|25.56|429
1687283400000|2023-06-20 17:50:00|27.24|25.84|27.18|25.78|27.38|25.98|27.18|25.78|320
1687283700000|2023-06-20 17:55:00|27.19|25.79|27.25|25.85|27.3|25.9|27.19|25.79|313
1687284000000|2023-06-20 18:00:00|27.24|25.84|27.33|25.93|27.34|25.94|27.24|25.84|300
1687284300000|2023-06-20 18:05:00|27.34|25.94|27.28|25.88|27.42|26.02|27.27|25.87|283
1687284600000|2023-06-20 18:10:00|27.29|25.89|27.31|25.91|27.35|25.95|27.23|25.83|434
1687284900000|2023-06-20 18:15:00|27.3|25.9|27.32|25.92|27.34|25.94|27.23|25.83|330
1687285200000|2023-06-20 18:20:00|27.33|25.93|27.33|25.93|27.41|26.01|27.3|25.9|329
1687285500000|2023-06-20 18:25:00|27.34|25.94|27.28|25.88|27.35|25.95|27.27|25.87|280
1687285800000|2023-06-20 18:30:00|27.29|25.89|27.21|25.81|27.34|25.94|27.16|25.76|331
1687286100000|2023-06-20 18:35:00|27.2|25.8|27.27|25.87|27.27|25.87|27.2|25.8|157
1687286400000|2023-06-20 18:40:00|27.28|25.88|27.29|25.89|27.31|25.91|27.28|25.88|106
1687286700000|2023-06-20 18:45:00|27.3|25.9|27.31|25.91|27.32|25.92|27.29|25.89|108
1687287000000|2023-06-20 18:50:00|27.3|25.9|27.32|25.92|27.35|25.95|27.29|25.89|207
1687287300000|2023-06-20 18:55:00|27.33|25.93|27.28|25.88|27.34|25.94|27.26|25.86|156
1687287600000|2023-06-20 19:00:00|27.27|25.87|27.18|25.78|27.35|25.95|27.17|25.77|210
1687287900000|2023-06-20 19:05:00|27.19|25.79|27.16|25.76|27.23|25.83|27.12|25.72|313
1687288200000|2023-06-20 19:10:00|27.15|25.75|27.22|25.82|27.22|25.82|27.14|25.74|176
1687288500000|2023-06-20 19:15:00|27.21|25.81|27.17|25.77|27.23|25.83|27.15|25.75|118
1687288800000|2023-06-20 19:20:00|27.18|25.78|27.19|25.79|27.19|25.79|27.14|25.74|129
1687289100000|2023-06-20 19:25:00|27.2|25.8|27.22|25.82|27.22|25.82|27.18|25.78|131
1687289400000|2023-06-20 19:30:00|27.23|25.83|27.32|25.92|27.32|25.92|27.23|25.83|106
1687289700000|2023-06-20 19:35:00|27.31|25.91|27.29|25.89|27.32|25.92|27.27|25.87|67
1687290000000|2023-06-20 19:40:00|27.28|25.88|27.34|25.94|27.34|25.94|27.27|25.87|32
1687290300000|2023-06-20 19:45:00|27.35|25.95|27.37|25.97|27.38|25.98|27.3|25.9|77
1687290600000|2023-06-20 19:50:00|27.36|25.96|27.33|25.93|27.39|25.99|27.32|25.92|73
1687290900000|2023-06-20 19:55:00|27.32|25.92|27.35|25.95|27.38|25.98|27.28|25.88|217
1687291200000|2023-06-20 20:00:00|27.36|25.96|27.5|26.1|27.6|26.2|27.36|25.96|237
1687291500000|2023-06-20 20:05:00|27.51|26.11|27.36|25.96|27.51|26.11|27.35|25.95|172
1687291800000|2023-06-20 20:10:00|27.35|25.95|27.36|25.96|27.41|26.01|27.33|25.93|126
1687292100000|2023-06-20 20:15:00|27.37|25.97|27.43|26.03|27.44|26.04|27.37|25.97|99
1687292400000|2023-06-20 20:20:00|27.42|26.02|27.41|26.01|27.47|26.07|27.41|26.01|66
1687292700000|2023-06-20 20:25:00|27.42|26.02|27.43|26.03|27.45|26.05|27.4|26|82
1687293000000|2023-06-20 20:30:00|27.44|26.04|27.45|26.05|27.46|26.06|27.39|25.99|107
1687293300000|2023-06-20 20:35:00|27.44|26.04|27.46|26.06|27.48|26.08|27.44|26.04|138
1687293600000|2023-06-20 20:40:00|27.47|26.07|27.52|26.12|27.55|26.15|27.45|26.05|117
1687293900000|2023-06-20 20:45:00|27.53|26.13|27.59|26.19|27.65|26.25|27.53|26.13|228
1687294200000|2023-06-20 20:50:00|27.6|26.2|27.52|26.12|27.6|26.2|27.51|26.11|104
1687294500000|2023-06-20 20:55:00|27.53|26.13|27.55|26.15|27.6|26.2|27.52|26.12|104
1687294800000|2023-06-20 21:00:00|27.54|26.14|27.51|26.11|27.59|26.19|27.47|26.07|62
1687295100000|2023-06-20 21:05:00|27.5|26.1|27.52|26.12|27.53|26.13|27.48|26.08|41
1687295400000|2023-06-20 21:10:00|27.51|26.11|27.51|26.11|27.58|26.18|27.5|26.1|45
1687295700000|2023-06-20 21:15:00|27.5|26.1|27.5|26.1|27.54|26.14|27.42|26.02|64
1687296000000|2023-06-20 21:20:00|27.49|26.09|27.44|26.04|27.49|26.09|27.4|26|42
1687296300000|2023-06-20 21:25:00|27.45|26.05|27.39|25.99|27.45|26.05|27.39|25.99|37
1687296600000|2023-06-20 21:30:00|27.4|26|27.36|25.96|27.43|26.03|27.31|25.91|67
1687296900000|2023-06-20 21:35:00|27.37|25.97|27.39|25.99|27.41|26.01|27.33|25.93|42
1687297200000|2023-06-20 21:40:00|27.4|26|27.37|25.97|27.41|26.01|27.36|25.96|31
1687297500000|2023-06-20 21:45:00|27.38|25.98|27.31|25.91|27.38|25.98|27.3|25.9|75
1687297800000|2023-06-20 21:50:00|27.32|25.92|27.3|25.9|27.33|25.93|27.26|25.86|29
1687298100000|2023-06-20 21:55:00|27.31|25.91|27.33|25.93|27.33|25.93|27.28|25.88|47
1687298400000|2023-06-20 22:00:00|27.34|25.94|27.38|25.98|27.41|26.01|27.33|25.93|125
1687298700000|2023-06-20 22:05:00|27.39|25.99|27.4|26|27.42|26.02|27.38|25.98|74
1687299000000|2023-06-20 22:10:00|27.41|26.01|27.41|26.01|27.42|26.02|27.37|25.97|72
1687299300000|2023-06-20 22:15:00|27.42|26.02|27.44|26.04|27.44|26.04|27.4|26|119
1687299600000|2023-06-20 22:20:00|27.43|26.03|27.47|26.07|27.54|26.14|27.43|26.03|75
1687299900000|2023-06-20 22:25:00|27.46|26.06|27.5|26.1|27.53|26.13|27.46|26.06|38
1687300200000|2023-06-20 22:30:00|27.51|26.11|27.51|26.11|27.52|26.12|27.46|26.06|105
1687300500000|2023-06-20 22:35:00|27.5|26.1|27.52|26.12|27.53|26.13|27.49|26.09|98
1687300800000|2023-06-20 22:40:00|27.51|26.11|27.52|26.12|27.53|26.13|27.49|26.09|130
1687301100000|2023-06-20 22:45:00|27.53|26.13|27.52|26.12|27.55|26.15|27.5|26.1|171
1687301400000|2023-06-20 22:50:00|27.53|26.13|27.52|26.12|27.54|26.14|27.48|26.08|228
1687301700000|2023-06-20 22:55:00|27.51|26.11|27.5|26.1|27.53|26.13|27.49|26.09|228
1687302000000|2023-06-20 23:00:00|27.52|26.12|27.55|26.15|27.56|26.16|27.5|26.1|137
1687302300000|2023-06-20 23:05:00|27.56|26.16|27.56|26.16|27.6|26.2|27.55|26.15|143
1687302600000|2023-06-20 23:10:00|27.57|26.17|27.6|26.2|27.62|26.22|27.57|26.17|100
1687302900000|2023-06-20 23:15:00|27.59|26.19|27.6|26.2|27.63|26.23|27.57|26.17|116
1687303200000|2023-06-20 23:20:00|27.59|26.19|27.62|26.22|27.66|26.26|27.59|26.19|100
1687303500000|2023-06-20 23:25:00|27.63|26.23|27.69|26.29|27.69|26.29|27.61|26.21|93
1687303800000|2023-06-20 23:30:00|27.7|26.3|27.62|26.22|27.7|26.3|27.61|26.21|127
1687304100000|2023-06-20 23:35:00|27.61|26.21|27.64|26.24|27.68|26.28|27.61|26.21|91
1687304400000|2023-06-20 23:40:00|27.63|26.23|27.65|26.25|27.65|26.25|27.62|26.22|109
1687304700000|2023-06-20 23:45:00|27.64|26.24|27.68|26.28|27.69|26.29|27.62|26.22|140
1687305000000|2023-06-20 23:50:00|27.69|26.29|27.74|26.34|27.77|26.37|27.68|26.28|145
1687305300000|2023-06-20 23:55:00|27.73|26.33|27.77|26.37|27.77|26.37|27.73|26.33|37
1687305600000|2023-06-21 00:00:00|27.76|26.36|27.6|26.2|27.79|26.39|27.6|26.2|231
1687305900000|2023-06-21 00:05:00|27.59|26.19|27.65|26.25|27.65|26.25|27.58|26.18|139
1687306200000|2023-06-21 00:10:00|27.64|26.24|27.64|26.24|27.68|26.28|27.61|26.21|98
1687306500000|2023-06-21 00:15:00|27.65|26.25|27.6|26.2|27.71|26.31|27.59|26.19|183
1687306800000|2023-06-21 00:20:00|27.61|26.21|27.71|26.31|27.8|26.4|27.6|26.2|232
1687307100000|2023-06-21 00:25:00|27.72|26.32|27.7|26.3|27.73|26.33|27.65|26.25|133
1687307400000|2023-06-21 00:30:00|27.69|26.29|27.76|26.36|27.78|26.38|27.69|26.29|155
1687307700000|2023-06-21 00:35:00|27.75|26.35|27.7|26.3|27.78|26.38|27.69|26.29|98
1687308000000|2023-06-21 00:40:00|27.69|26.29|27.86|26.46|27.87|26.47|27.69|26.29|99
1687308300000|2023-06-21 00:45:00|27.85|26.45|27.89|26.49|27.91|26.51|27.85|26.45|107
1687308600000|2023-06-21 00:50:00|27.88|26.48|28|26.6|28|26.6|27.86|26.46|196
1687308900000|2023-06-21 00:55:00|28.01|26.61|27.91|26.51|28.03|26.63|27.88|26.48|123
1687309200000|2023-06-21 01:00:00|27.9|26.5|28.21|26.81|28.31|26.91|27.9|26.5|232
1687309500000|2023-06-21 01:05:00|28.22|26.82|28.29|26.89|28.3|26.9|28.17|26.77|300
1687309800000|2023-06-21 01:10:00|28.28|26.88|28.32|26.92|28.52|27.12|28.25|26.85|320
1687310100000|2023-06-21 01:15:00|28.33|26.93|28.45|27.05|28.45|27.05|28.31|26.91|252
1687310400000|2023-06-21 01:20:00|28.46|27.06|28.39|26.99|28.46|27.06|28.32|26.92|185
1687310700000|2023-06-21 01:25:00|28.4|27|28.53|27.13|28.58|27.18|28.38|26.98|197
1687311000000|2023-06-21 01:30:00|28.54|27.14|28.38|26.98|28.54|27.14|28.31|26.91|155
1687311300000|2023-06-21 01:35:00|28.37|26.97|28.31|26.91|28.37|26.97|28.26|26.86|105
1687311600000|2023-06-21 01:40:00|28.3|26.9|28.29|26.89|28.31|26.91|28.24|26.84|111
1687311900000|2023-06-21 01:45:00|28.28|26.88|28.47|27.07|28.47|27.07|28.28|26.88|121
1687312200000|2023-06-21 01:50:00|28.48|27.08|28.46|27.06|28.49|27.09|28.43|27.03|73
1687312500000|2023-06-21 01:55:00|28.45|27.05|28.54|27.14|28.54|27.14|28.44|27.04|129
1687312800000|2023-06-21 02:00:00|28.55|27.15|28.47|27.07|28.63|27.23|28.45|27.05|154
1687313100000|2023-06-21 02:05:00|28.48|27.08|28.56|27.16|28.59|27.19|28.47|27.07|166
1687313400000|2023-06-21 02:10:00|28.57|27.17|28.61|27.21|28.64|27.24|28.54|27.14|164
1687313700000|2023-06-21 02:15:00|28.6|27.2|28.63|27.23|28.64|27.24|28.54|27.14|231
1687314000000|2023-06-21 02:20:00|28.64|27.24|28.81|27.41|28.82|27.42|28.63|27.23|243
1687314300000|2023-06-21 02:25:00|28.8|27.4|28.85|27.45|28.86|27.46|28.77|27.37|191
1687314600000|2023-06-21 02:30:00|28.84|27.44|28.79|27.39|28.93|27.53|28.73|27.33|193
1687314900000|2023-06-21 02:35:00|28.78|27.38|28.91|27.51|28.94|27.54|28.78|27.38|162
1687315200000|2023-06-21 02:40:00|28.92|27.52|28.91|27.51|28.94|27.54|28.87|27.47|137
1687315500000|2023-06-21 02:45:00|28.92|27.52|28.81|27.41|29|27.6|28.77|27.37|275
1687315800000|2023-06-21 02:50:00|28.82|27.42|28.78|27.38|28.84|27.44|28.74|27.34|157
1687316100000|2023-06-21 02:55:00|28.77|27.37|28.79|27.39|28.79|27.39|28.71|27.31|135
1687316400000|2023-06-21 03:00:00|28.78|27.38|28.65|27.25|28.8|27.4|28.62|27.22|207
1687316700000|2023-06-21 03:05:00|28.66|27.26|28.64|27.24|28.67|27.27|28.63|27.23|185
1687317000000|2023-06-21 03:10:00|28.63|27.23|28.65|27.25|28.7|27.3|28.62|27.22|88
1687317300000|2023-06-21 03:15:00|28.66|27.26|28.6|27.2|28.69|27.29|28.56|27.16|133
1687317600000|2023-06-21 03:20:00|28.61|27.21|28.59|27.19|28.64|27.24|28.58|27.18|113
1687317900000|2023-06-21 03:25:00|28.6|27.2|28.58|27.18|28.63|27.23|28.57|27.17|135
1687318200000|2023-06-21 03:30:00|28.57|27.17|28.7|27.3|28.72|27.32|28.57|27.17|142
1687318500000|2023-06-21 03:35:00|28.71|27.31|28.69|27.29|28.71|27.31|28.65|27.25|56
1687318800000|2023-06-21 03:40:00|28.68|27.28|28.73|27.33|28.76|27.36|28.68|27.28|82
1687319100000|2023-06-21 03:45:00|28.72|27.32|28.72|27.32|28.75|27.35|28.69|27.29|49
1687319400000|2023-06-21 03:50:00|28.73|27.33|28.75|27.35|28.75|27.35|28.72|27.32|56
1687319700000|2023-06-21 03:55:00|28.76|27.36|28.8|27.4|28.86|27.46|28.74|27.34|152
1687320000000|2023-06-21 04:00:00|28.79|27.39|28.79|27.39|28.84|27.44|28.77|27.37|120
1687320300000|2023-06-21 04:05:00|28.78|27.38|28.69|27.29|28.79|27.39|28.68|27.28|63
1687320600000|2023-06-21 04:10:00|28.68|27.28|28.67|27.27|28.71|27.31|28.66|27.26|136
1687320900000|2023-06-21 04:15:00|28.68|27.28|28.68|27.28|28.73|27.33|28.66|27.26|106
1687321200000|2023-06-21 04:20:00|28.69|27.29|28.64|27.24|28.71|27.31|28.64|27.24|172
1687321500000|2023-06-21 04:25:00|28.63|27.23|28.6|27.2|28.65|27.25|28.59|27.19|110
1687321800000|2023-06-21 04:30:00|28.61|27.21|28.63|27.23|28.64|27.24|28.61|27.21|69
1687322100000|2023-06-21 04:35:00|28.64|27.24|28.58|27.18|28.65|27.25|28.58|27.18|164
1687322400000|2023-06-21 04:40:00|28.59|27.19|28.53|27.13|28.59|27.19|28.52|27.12|90
1687322700000|2023-06-21 04:45:00|28.54|27.14|28.54|27.14|28.56|27.16|28.52|27.12|91
1687323000000|2023-06-21 04:50:00|28.53|27.13|28.52|27.12|28.55|27.15|28.48|27.08|131
1687323300000|2023-06-21 04:55:00|28.53|27.13|28.58|27.18|28.6|27.2|28.52|27.12|124
1687323600000|2023-06-21 05:00:00|28.59|27.19|28.61|27.21|28.61|27.21|28.58|27.18|55
1687323900000|2023-06-21 05:05:00|28.6|27.2|28.56|27.16|28.61|27.21|28.52|27.12|99
1687324200000|2023-06-21 05:10:00|28.57|27.17|28.53|27.13|28.62|27.22|28.53|27.13|119
1687324500000|2023-06-21 05:15:00|28.54|27.14|28.57|27.17|28.6|27.2|28.5|27.1|149
1687324800000|2023-06-21 05:20:00|28.56|27.16|28.53|27.13|28.6|27.2|28.53|27.13|106
1687325100000|2023-06-21 05:25:00|28.52|27.12|28.52|27.12|28.54|27.14|28.49|27.09|187
1687325400000|2023-06-21 05:30:00|28.51|27.11|28.45|27.05|28.51|27.11|28.45|27.05|117
1687325700000|2023-06-21 05:35:00|28.46|27.06|28.47|27.07|28.47|27.07|28.43|27.03|70
1687326000000|2023-06-21 05:40:00|28.46|27.06|28.48|27.08|28.49|27.09|28.44|27.04|71
1687326300000|2023-06-21 05:45:00|28.47|27.07|28.6|27.2|28.63|27.23|28.47|27.07|94
1687326600000|2023-06-21 05:50:00|28.61|27.21|28.75|27.35|28.76|27.36|28.6|27.2|261
1687326900000|2023-06-21 05:55:00|28.74|27.34|28.85|27.45|28.86|27.46|28.74|27.34|202
1687327200000|2023-06-21 06:00:00|28.86|27.46|28.8|27.4|28.91|27.51|28.75|27.35|211
1687327500000|2023-06-21 06:05:00|28.79|27.39|28.79|27.39|28.82|27.42|28.74|27.34|246
1687327800000|2023-06-21 06:10:00|28.78|27.38|28.7|27.3|28.78|27.38|28.7|27.3|264
1687328100000|2023-06-21 06:15:00|28.69|27.29|28.67|27.27|28.8|27.4|28.66|27.26|202
1687328400000|2023-06-21 06:20:00|28.68|27.28|28.66|27.26|28.7|27.3|28.64|27.24|184
1687328700000|2023-06-21 06:25:00|28.67|27.27|28.69|27.29|28.7|27.3|28.63|27.23|216
1687329000000|2023-06-21 06:30:00|28.7|27.3|28.59|27.19|28.73|27.33|28.58|27.18|207
1687329300000|2023-06-21 06:35:00|28.6|27.2|28.58|27.18|28.61|27.21|28.54|27.14|207
1687329600000|2023-06-21 06:40:00|28.59|27.19|28.59|27.19|28.64|27.24|28.58|27.18|99
1687329900000|2023-06-21 06:45:00|28.6|27.2|28.59|27.19|28.65|27.25|28.59|27.19|141
1687330200000|2023-06-21 06:50:00|28.58|27.18|28.54|27.14|28.62|27.22|28.48|27.08|191
1687330500000|2023-06-21 06:55:00|28.53|27.13|28.57|27.17|28.58|27.18|28.5|27.1|136
1687330800000|2023-06-21 07:00:00|28.58|27.18|28.61|27.21|28.62|27.22|28.57|27.17|92
1687331100000|2023-06-21 07:05:00|28.6|27.2|28.57|27.17|28.62|27.22|28.56|27.16|90
1687331400000|2023-06-21 07:10:00|28.56|27.16|28.52|27.12|28.58|27.18|28.51|27.11|209
1687331700000|2023-06-21 07:15:00|28.51|27.11|28.56|27.16|28.56|27.16|28.51|27.11|117
1687332000000|2023-06-21 07:20:00|28.57|27.17|28.58|27.18|28.58|27.18|28.53|27.13|139
1687332300000|2023-06-21 07:25:00|28.57|27.17|28.59|27.19|28.61|27.21|28.54|27.14|223
1687332600000|2023-06-21 07:30:00|28.6|27.2|28.58|27.18|28.62|27.22|28.58|27.18|177
1687332900000|2023-06-21 07:35:00|28.59|27.19|28.63|27.23|28.63|27.23|28.58|27.18|93
1687333200000|2023-06-21 07:40:00|28.62|27.22|28.58|27.18|28.62|27.22|28.57|27.17|86
1687333500000|2023-06-21 07:45:00|28.59|27.19|28.59|27.19|28.59|27.19|28.54|27.14|75
1687333800000|2023-06-21 07:50:00|28.58|27.18|28.54|27.14|28.59|27.19|28.52|27.12|53
1687334100000|2023-06-21 07:55:00|28.55|27.15|28.51|27.11|28.56|27.16|28.51|27.11|63
1687334400000|2023-06-21 08:00:00|28.52|27.12|28.46|27.06|28.55|27.15|28.45|27.05|187
1687334700000|2023-06-21 08:05:00|28.47|27.07|28.47|27.07|28.55|27.15|28.45|27.05|188
1687335000000|2023-06-21 08:10:00|28.46|27.06|28.54|27.14|28.55|27.15|28.46|27.06|178
1687335300000|2023-06-21 08:15:00|28.53|27.13|28.47|27.07|28.54|27.14|28.46|27.06|179
1687335600000|2023-06-21 08:20:00|28.46|27.06|28.51|27.11|28.54|27.14|28.46|27.06|181
1687335900000|2023-06-21 08:25:00|28.52|27.12|28.46|27.06|28.53|27.13|28.45|27.05|144
1687336200000|2023-06-21 08:30:00|28.45|27.05|28.44|27.04|28.51|27.11|28.42|27.02|180
1687336500000|2023-06-21 08:35:00|28.43|27.03|28.48|27.08|28.5|27.1|28.42|27.02|137
1687336800000|2023-06-21 08:40:00|28.49|27.09|28.5|27.1|28.54|27.14|28.45|27.05|120
1687337100000|2023-06-21 08:45:00|28.51|27.11|28.5|27.1|28.54|27.14|28.48|27.08|81
1687337400000|2023-06-21 08:50:00|28.51|27.11|28.49|27.09|28.51|27.11|28.46|27.06|84
1687337700000|2023-06-21 08:55:00|28.5|27.1|28.48|27.08|28.52|27.12|28.47|27.07|59
1687338000000|2023-06-21 09:00:00|28.49|27.09|28.53|27.13|28.54|27.14|28.47|27.07|71
1687338300000|2023-06-21 09:05:00|28.54|27.14|28.58|27.18|28.59|27.19|28.54|27.14|47
1687338600000|2023-06-21 09:10:00|28.59|27.19|28.59|27.19|28.59|27.19|28.56|27.16|43
1687338900000|2023-06-21 09:15:00|28.6|27.2|28.57|27.17|28.63|27.23|28.56|27.16|118
1687339200000|2023-06-21 09:20:00|28.56|27.16|28.55|27.15|28.57|27.17|28.55|27.15|38
1687339500000|2023-06-21 09:25:00|28.54|27.14|28.57|27.17|28.59|27.19|28.54|27.14|72
1687339800000|2023-06-21 09:30:00|28.58|27.18|28.56|27.16|28.59|27.19|28.56|27.16|65
1687340100000|2023-06-21 09:35:00|28.57|27.17|28.54|27.14|28.6|27.2|28.53|27.13|68
1687340400000|2023-06-21 09:40:00|28.55|27.15|28.6|27.2|28.6|27.2|28.55|27.15|86
1687340700000|2023-06-21 09:45:00|28.59|27.19|28.57|27.17|28.62|27.22|28.55|27.15|85
1687341000000|2023-06-21 09:50:00|28.58|27.18|28.59|27.19|28.6|27.2|28.57|27.17|66
1687341300000|2023-06-21 09:55:00|28.6|27.2|28.6|27.2|28.62|27.22|28.59|27.19|93
1687341600000|2023-06-21 10:00:00|28.61|27.21|28.59|27.19|28.63|27.23|28.58|27.18|55
1687341900000|2023-06-21 10:05:00|28.58|27.18|28.58|27.18|28.6|27.2|28.54|27.14|103
1687342200000|2023-06-21 10:10:00|28.57|27.17|28.69|27.29|28.69|27.29|28.57|27.17|101
1687342500000|2023-06-21 10:15:00|28.7|27.3|28.65|27.25|28.72|27.32|28.65|27.25|74
1687342800000|2023-06-21 10:20:00|28.66|27.26|28.62|27.22|28.66|27.26|28.62|27.22|21
1687343100000|2023-06-21 10:25:00|28.61|27.21|28.66|27.26|28.67|27.27|28.59|27.19|121
1687343400000|2023-06-21 10:30:00|28.67|27.27|28.4|27|28.74|27.34|28.39|26.99|320
1687343700000|2023-06-21 10:35:00|28.39|26.99|28.52|27.12|28.54|27.14|28.35|26.95|214
1687344000000|2023-06-21 10:40:00|28.53|27.13|28.46|27.06|28.55|27.15|28.46|27.06|130
1687344300000|2023-06-21 10:45:00|28.47|27.07|28.42|27.02|28.5|27.1|28.4|27|135
1687344600000|2023-06-21 10:50:00|28.41|27.01|28.46|27.06|28.47|27.07|28.41|27.01|58
1687344900000|2023-06-21 10:55:00|28.45|27.05|28.38|26.98|28.46|27.06|28.29|26.89|131
1687345200000|2023-06-21 11:00:00|28.39|26.99|28.38|26.98|28.4|27|28.32|26.92|114
1687345500000|2023-06-21 11:05:00|28.37|26.97|28.37|26.97|28.4|27|28.33|26.93|109
1687345800000|2023-06-21 11:10:00|28.36|26.96|28.42|27.02|28.43|27.03|28.36|26.96|66
1687346100000|2023-06-21 11:15:00|28.43|27.03|28.41|27.01|28.43|27.03|28.37|26.97|81
1687346400000|2023-06-21 11:20:00|28.42|27.02|28.45|27.05|28.48|27.08|28.41|27.01|96
1687346700000|2023-06-21 11:25:00|28.46|27.06|28.47|27.07|28.49|27.09|28.45|27.05|60
1687347000000|2023-06-21 11:30:00|28.48|27.08|28.48|27.08|28.49|27.09|28.44|27.04|87
1687347300000|2023-06-21 11:35:00|28.49|27.09|28.54|27.14|28.56|27.16|28.49|27.09|48
1687347600000|2023-06-21 11:40:00|28.53|27.13|28.61|27.21|28.62|27.22|28.53|27.13|129
1687347900000|2023-06-21 11:45:00|28.62|27.22|28.64|27.24|28.66|27.26|28.61|27.21|219
1687348200000|2023-06-21 11:50:00|28.63|27.23|28.6|27.2|28.64|27.24|28.56|27.16|114
1687348500000|2023-06-21 11:55:00|28.59|27.19|28.58|27.18|28.62|27.22|28.58|27.18|86
1687348800000|2023-06-21 12:00:00|28.59|27.19|28.59|27.19|28.61|27.21|28.5|27.1|205
1687349100000|2023-06-21 12:05:00|28.6|27.2|28.58|27.18|28.65|27.25|28.57|27.17|119
1687349400000|2023-06-21 12:10:00|28.59|27.19|28.56|27.16|28.6|27.2|28.54|27.14|158
1687349700000|2023-06-21 12:15:00|28.57|27.17|28.6|27.2|28.6|27.2|28.52|27.12|209
1687350000000|2023-06-21 12:20:00|28.59|27.19|28.6|27.2|28.64|27.24|28.54|27.14|221
1687350300000|2023-06-21 12:25:00|28.59|27.19|28.56|27.16|28.64|27.24|28.56|27.16|158
1687350600000|2023-06-21 12:30:00|28.55|27.15|28.44|27.04|28.57|27.17|28.44|27.04|105
1687350900000|2023-06-21 12:35:00|28.43|27.03|28.4|27|28.44|27.04|28.39|26.99|178
1687351200000|2023-06-21 12:40:00|28.41|27.01|28.41|27.01|28.43|27.03|28.36|26.96|137
1687351500000|2023-06-21 12:45:00|28.4|27|28.41|27.01|28.43|27.03|28.37|26.97|106
1687351800000|2023-06-21 12:50:00|28.4|27|28.38|26.98|28.41|27.01|28.28|26.88|126
1687352100000|2023-06-21 12:55:00|28.37|26.97|28.38|26.98|28.4|27|28.28|26.88|263
1687352400000|2023-06-21 13:00:00|28.37|26.97|28.33|26.93|28.38|26.98|28.3|26.9|229
1687352700000|2023-06-21 13:05:00|28.32|26.92|28.33|26.93|28.36|26.96|28.29|26.89|146
1687353000000|2023-06-21 13:10:00|28.32|26.92|28.36|26.96|28.38|26.98|28.32|26.92|99
1687353300000|2023-06-21 13:15:00|28.35|26.95|28.35|26.95|28.4|27|28.33|26.93|177
1687353600000|2023-06-21 13:20:00|28.36|26.96|28.4|27|28.43|27.03|28.35|26.95|109
1687353900000|2023-06-21 13:25:00|28.39|26.99|28.42|27.02|28.43|27.03|28.36|26.96|72
1687354200000|2023-06-21 13:30:00|28.41|27.01|28.38|26.98|28.41|27.01|28.35|26.95|84
1687354500000|2023-06-21 13:35:00|28.39|26.99|28.43|27.03|28.44|27.04|28.38|26.98|127
1687354800000|2023-06-21 13:40:00|28.44|27.04|28.45|27.05|28.46|27.06|28.43|27.03|142
1687355100000|2023-06-21 13:45:00|28.44|27.04|28.52|27.12|28.61|27.21|28.43|27.03|141
1687355400000|2023-06-21 13:50:00|28.51|27.11|28.64|27.24|28.64|27.24|28.49|27.09|233
1687355700000|2023-06-21 13:55:00|28.65|27.25|28.54|27.14|28.68|27.28|28.53|27.13|221
1687356000000|2023-06-21 14:00:00|28.55|27.15|28.5|27.1|28.56|27.16|28.41|27.01|182
1687356300000|2023-06-21 14:05:00|28.51|27.11|28.46|27.06|28.54|27.14|28.43|27.03|234
1687356600000|2023-06-21 14:10:00|28.47|27.07|28.5|27.1|28.53|27.13|28.44|27.04|190
1687356900000|2023-06-21 14:15:00|28.49|27.09|28.54|27.14|28.55|27.15|28.49|27.09|104
1687357200000|2023-06-21 14:20:00|28.55|27.15|28.56|27.16|28.57|27.17|28.51|27.11|126
1687357500000|2023-06-21 14:25:00|28.55|27.15|28.6|27.2|28.69|27.29|28.55|27.15|191
1687357800000|2023-06-21 14:30:00|28.61|27.21|28.81|27.41|28.81|27.41|28.59|27.19|247
1687358100000|2023-06-21 14:35:00|28.8|27.4|28.84|27.44|28.87|27.47|28.73|27.33|253
1687358400000|2023-06-21 14:40:00|28.83|27.43|28.8|27.4|28.86|27.46|28.77|27.37|211
1687358700000|2023-06-21 14:45:00|28.79|27.39|28.8|27.4|28.81|27.41|28.71|27.31|209
1687359000000|2023-06-21 14:50:00|28.79|27.39|28.8|27.4|28.83|27.43|28.76|27.36|151
1687359300000|2023-06-21 14:55:00|28.79|27.39|28.88|27.48|28.9|27.5|28.78|27.38|219
1687359600000|2023-06-21 15:00:00|28.87|27.47|28.8|27.4|28.9|27.5|28.8|27.4|200
1687359900000|2023-06-21 15:05:00|28.81|27.41|28.78|27.38|28.86|27.46|28.77|27.37|239
1687360200000|2023-06-21 15:10:00|28.79|27.39|28.85|27.45|28.88|27.48|28.77|27.37|179
1687360500000|2023-06-21 15:15:00|28.84|27.44|28.87|27.47|28.88|27.48|28.81|27.41|228
1687360800000|2023-06-21 15:20:00|28.86|27.46|28.98|27.58|29|27.6|28.85|27.45|250
1687361100000|2023-06-21 15:25:00|28.97|27.57|29.01|27.61|29.03|27.63|28.92|27.52|321
1687361400000|2023-06-21 15:30:00|29.02|27.62|28.99|27.59|29.02|27.62|28.85|27.45|307
1687361700000|2023-06-21 15:35:00|29|27.6|28.95|27.55|29|27.6|28.91|27.51|272
1687362000000|2023-06-21 15:40:00|28.94|27.54|28.91|27.51|28.95|27.55|28.86|27.46|280
1687362300000|2023-06-21 15:45:00|28.9|27.5|28.87|27.47|28.91|27.51|28.86|27.46|255
1687362600000|2023-06-21 15:50:00|28.88|27.48|28.92|27.52|28.92|27.52|28.84|27.44|174
1687362900000|2023-06-21 15:55:00|28.91|27.51|28.93|27.53|28.97|27.57|28.91|27.51|148
1687363200000|2023-06-21 16:00:00|28.92|27.52|29.12|27.72|29.18|27.78|28.9|27.5|234
1687363500000|2023-06-21 16:05:00|29.11|27.71|29.17|27.77|29.28|27.88|29.08|27.68|280
1687363800000|2023-06-21 16:10:00|29.18|27.78|29.18|27.78|29.26|27.86|29.12|27.72|249
1687364100000|2023-06-21 16:15:00|29.19|27.79|29.24|27.84|29.36|27.96|29.16|27.76|287
1687364400000|2023-06-21 16:20:00|29.25|27.85|29.38|27.98|29.38|27.98|29.18|27.78|262
1687364700000|2023-06-21 16:25:00|29.39|27.99|29.46|28.06|29.53|28.13|29.31|27.91|302
1687365000000|2023-06-21 16:30:00|29.47|28.07|29.44|28.04|29.53|28.13|29.29|27.89|336
1687365300000|2023-06-21 16:35:00|29.45|28.05|29.4|28|29.51|28.11|29.37|27.97|278
1687365600000|2023-06-21 16:40:00|29.39|27.99|29.49|28.09|29.49|28.09|29.38|27.98|115
1687365900000|2023-06-21 16:45:00|29.5|28.1|29.34|27.94|29.5|28.1|29.3|27.9|262
1687366200000|2023-06-21 16:50:00|29.35|27.95|29.22|27.82|29.35|27.95|29.14|27.74|322
1687366500000|2023-06-21 16:55:00|29.23|27.83|29.09|27.69|29.23|27.83|29.06|27.66|304
1687366800000|2023-06-21 17:00:00|29.1|27.7|29.25|27.85|29.26|27.86|29.08|27.68|367
1687367100000|2023-06-21 17:05:00|29.26|27.86|29.17|27.77|29.29|27.89|29.16|27.76|319
1687367400000|2023-06-21 17:10:00|29.18|27.78|28.96|27.56|29.18|27.78|28.82|27.42|371
1687367700000|2023-06-21 17:15:00|28.95|27.55|29.07|27.67|29.08|27.68|28.93|27.53|262
1687368000000|2023-06-21 17:20:00|29.08|27.68|28.9|27.5|29.13|27.73|28.9|27.5|405
1687368300000|2023-06-21 17:25:00|28.91|27.51|28.97|27.57|29.03|27.63|28.9|27.5|237
1687368600000|2023-06-21 17:30:00|28.98|27.58|29.06|27.66|29.08|27.68|28.95|27.55|211
1687368900000|2023-06-21 17:35:00|29.05|27.65|29.04|27.64|29.08|27.68|29.01|27.61|152
1687369200000|2023-06-21 17:40:00|29.03|27.63|28.95|27.55|29.05|27.65|28.92|27.52|119
1687369500000|2023-06-21 17:45:00|28.94|27.54|29.01|27.61|29.03|27.63|28.93|27.53|224
1687369800000|2023-06-21 17:50:00|29.02|27.62|29.04|27.64|29.04|27.64|28.98|27.58|161
1687370100000|2023-06-21 17:55:00|29.03|27.63|29.05|27.65|29.09|27.69|29.02|27.62|186
1687370400000|2023-06-21 18:00:00|29.06|27.66|29.16|27.76|29.19|27.79|28.99|27.59|218
1687370700000|2023-06-21 18:05:00|29.14|27.74|29.21|27.81|29.21|27.81|29.14|27.74|370
1687371000000|2023-06-21 18:10:00|29.2|27.8|29.25|27.85|29.26|27.86|29.19|27.79|259
1687371300000|2023-06-21 18:15:00|29.24|27.84|29.31|27.91|29.31|27.91|29.23|27.83|301
1687371600000|2023-06-21 18:20:00|29.3|27.9|29.39|27.99|29.39|27.99|29.3|27.9|197
1687371900000|2023-06-21 18:25:00|29.38|27.98|29.39|27.99|29.43|28.03|29.36|27.96|236
1687372200000|2023-06-21 18:30:00|29.4|28|29.36|27.96|29.4|28|29.32|27.92|221
1687372500000|2023-06-21 18:35:00|29.35|27.95|29.28|27.88|29.35|27.95|29.27|27.87|130
1687372800000|2023-06-21 18:40:00|29.29|27.89|29.32|27.92|29.33|27.93|29.27|27.87|51
1687373100000|2023-06-21 18:45:00|29.33|27.93|29.21|27.81|29.35|27.95|29.16|27.76|240
1687373400000|2023-06-21 18:50:00|29.22|27.82|29.18|27.78|29.22|27.82|29.18|27.78|119
1687373700000|2023-06-21 18:55:00|29.17|27.77|29.18|27.78|29.19|27.79|29.12|27.72|153
1687374000000|2023-06-21 19:00:00|29.19|27.79|29.12|27.72|29.2|27.8|29.09|27.69|154
1687374300000|2023-06-21 19:05:00|29.13|27.73|29.23|27.83|29.24|27.84|29.11|27.71|190
1687374600000|2023-06-21 19:10:00|29.24|27.84|29.18|27.78|29.25|27.85|29.16|27.76|204
1687374900000|2023-06-21 19:15:00|29.19|27.79|29.06|27.66|29.19|27.79|28.99|27.59|333
1687375200000|2023-06-21 19:20:00|29.07|27.67|29.12|27.72|29.14|27.74|29.05|27.65|183
1687375500000|2023-06-21 19:25:00|29.13|27.73|29.07|27.67|29.13|27.73|29.06|27.66|131
1687375800000|2023-06-21 19:30:00|29.06|27.66|29.11|27.71|29.11|27.71|29.06|27.66|168
1687376100000|2023-06-21 19:35:00|29.1|27.7|29.12|27.72|29.13|27.73|29.07|27.67|138
1687376400000|2023-06-21 19:40:00|29.11|27.71|29.17|27.77|29.17|27.77|29.1|27.7|145
1687376700000|2023-06-21 19:45:00|29.16|27.76|29.17|27.77|29.19|27.79|29.13|27.73|99
1687377000000|2023-06-21 19:50:00|29.18|27.78|29.27|27.87|29.28|27.88|29.17|27.77|128
1687377300000|2023-06-21 19:55:00|29.26|27.86|29.32|27.92|29.32|27.92|29.25|27.85|157
1687377600000|2023-06-21 20:00:00|29.33|27.93|29.35|27.95|29.38|27.98|29.28|27.88|220
1687377900000|2023-06-21 20:05:00|29.36|27.96|29.28|27.88|29.36|27.96|29.28|27.88|139
1687378200000|2023-06-21 20:10:00|29.29|27.89|29.35|27.95|29.36|27.96|29.28|27.88|129
1687378500000|2023-06-21 20:15:00|29.34|27.94|29.29|27.89|29.36|27.96|29.27|27.87|124
1687378800000|2023-06-21 20:20:00|29.28|27.88|29.35|27.95|29.36|27.96|29.27|27.87|92
1687379100000|2023-06-21 20:25:00|29.36|27.96|29.38|27.98|29.4|28|29.35|27.95|129
1687379400000|2023-06-21 20:30:00|29.39|27.99|29.41|28.01|29.42|28.02|29.37|27.97|102
1687379700000|2023-06-21 20:35:00|29.42|28.02|29.37|27.97|29.46|28.06|29.35|27.95|114
1687380000000|2023-06-21 20:40:00|29.38|27.98|29.35|27.95|29.4|28|29.33|27.93|88
1687380300000|2023-06-21 20:45:00|29.34|27.94|29.15|27.75|29.35|27.95|29.11|27.71|135
1687380600000|2023-06-21 20:50:00|29.16|27.76|29.18|27.78|29.28|27.88|29.14|27.74|168
1687380900000|2023-06-21 20:55:00|29.19|27.79|29.22|27.82|29.23|27.83|29.16|27.76|115
1687381200000|2023-06-21 21:00:00|29.23|27.83|29.13|27.73|29.23|27.83|29.07|27.67|109
1687381500000|2023-06-21 21:05:00|29.14|27.74|29.21|27.81|29.23|27.83|29.12|27.72|62
1687381800000|2023-06-21 21:10:00|29.2|27.8|29.24|27.84|29.25|27.85|29.2|27.8|57
1687382100000|2023-06-21 21:15:00|29.23|27.83|29.29|27.89|29.29|27.89|29.23|27.83|17
1687382400000|2023-06-21 21:20:00|29.3|27.9|29.3|27.9|29.31|27.91|29.28|27.88|19
1687382700000|2023-06-21 21:25:00|29.29|27.89|29.2|27.8|29.29|27.89|29.2|27.8|21
1687383000000|2023-06-21 21:30:00|29.21|27.81|29.26|27.86|29.28|27.88|29.2|27.8|30
1687383300000|2023-06-21 21:35:00|29.25|27.85|29.19|27.79|29.25|27.85|29.18|27.78|23
1687383600000|2023-06-21 21:40:00|29.18|27.78|29.01|27.61|29.18|27.78|29.01|27.61|46
1687383900000|2023-06-21 21:45:00|29.02|27.62|29.16|27.76|29.16|27.76|29.02|27.62|29
1687384200000|2023-06-21 21:50:00|29.15|27.75|29.12|27.72|29.15|27.75|29.05|27.65|36
1687384500000|2023-06-21 21:55:00|29.13|27.73|29.16|27.76|29.16|27.76|29.12|27.72|32
1687384800000|2023-06-21 22:00:00|29.15|27.75|29.22|27.82|29.23|27.83|29.12|27.72|128
1687385100000|2023-06-21 22:05:00|29.23|27.83|29.12|27.72|29.25|27.85|29.12|27.72|90
1687385400000|2023-06-21 22:10:00|29.13|27.73|29.22|27.82|29.25|27.85|29.12|27.72|190
1687385700000|2023-06-21 22:15:00|29.21|27.81|29.27|27.87|29.28|27.88|29.18|27.78|108
1687386000000|2023-06-21 22:20:00|29.28|27.88|29.28|27.88|29.3|27.9|29.26|27.86|99
1687386300000|2023-06-21 22:25:00|29.27|27.87|29.31|27.91|29.32|27.92|29.27|27.87|108
1687386600000|2023-06-21 22:30:00|29.32|27.92|29.32|27.92|29.33|27.93|29.3|27.9|103
1687386900000|2023-06-21 22:35:00|29.31|27.91|29.36|27.96|29.36|27.96|29.31|27.91|142
1687387200000|2023-06-21 22:40:00|29.35|27.95|29.35|27.95|29.38|27.98|29.33|27.93|147
1687387500000|2023-06-21 22:45:00|29.34|27.94|29.41|28.01|29.43|28.03|29.34|27.94|194
1687387800000|2023-06-21 22:50:00|29.4|28|29.39|27.99|29.42|28.02|29.34|27.94|172
1687388100000|2023-06-21 22:55:00|29.4|28|29.46|28.06|29.47|28.07|29.39|27.99|109
1687388400000|2023-06-21 23:00:00|29.45|28.05|29.43|28.03|29.5|28.1|29.41|28.01|197
1687388700000|2023-06-21 23:05:00|29.44|28.04|29.47|28.07|29.48|28.08|29.41|28.01|110
1687389000000|2023-06-21 23:10:00|29.48|28.08|29.5|28.1|29.5|28.1|29.46|28.06|94
1687389300000|2023-06-21 23:15:00|29.49|28.09|29.5|28.1|29.51|28.11|29.44|28.04|124
1687389600000|2023-06-21 23:20:00|29.51|28.11|29.5|28.1|29.51|28.11|29.47|28.07|133
1687389900000|2023-06-21 23:25:00|29.51|28.11|29.56|28.16|29.58|28.18|29.5|28.1|185
1687390200000|2023-06-21 23:30:00|29.57|28.17|29.58|28.18|29.61|28.21|29.53|28.13|334
1687390500000|2023-06-21 23:35:00|29.57|28.17|29.51|28.11|29.59|28.19|29.51|28.11|389
1687390800000|2023-06-21 23:40:00|29.52|28.12|29.52|28.12|29.53|28.13|29.49|28.09|234
1687391100000|2023-06-21 23:45:00|29.51|28.11|29.41|28.01|29.52|28.12|29.41|28.01|255
1687391400000|2023-06-21 23:50:00|29.4|28|29.37|27.97|29.44|28.04|29.34|27.94|144
1687391700000|2023-06-21 23:55:00|29.38|27.98|29.32|27.92|29.4|28|29.32|27.92|121
1687392000000|2023-06-22 00:00:00|29.31|27.91|29.37|27.97|29.37|27.97|29.31|27.91|101
1687392300000|2023-06-22 00:05:00|29.38|27.98|29.37|27.97|29.47|28.07|29.36|27.96|147
1687392600000|2023-06-22 00:10:00|29.36|27.96|29.35|27.95|29.36|27.96|29.27|27.87|146
1687392900000|2023-06-22 00:15:00|29.34|27.94|29.38|27.98|29.39|27.99|29.33|27.93|109
1687393200000|2023-06-22 00:20:00|29.39|27.99|29.49|28.09|29.51|28.11|29.37|27.97|133
1687393500000|2023-06-22 00:25:00|29.5|28.1|29.64|28.24|29.66|28.26|29.5|28.1|258
1687393800000|2023-06-22 00:30:00|29.63|28.23|29.76|28.36|29.78|28.38|29.59|28.19|318
1687394100000|2023-06-22 00:35:00|29.78|28.38|29.88|28.48|29.88|28.48|29.69|28.29|382
1687394400000|2023-06-22 00:40:00|29.87|28.47|29.97|28.57|30.01|28.61|29.84|28.44|261
1687394700000|2023-06-22 00:45:00|29.98|28.58|29.79|28.39|29.99|28.59|29.79|28.39|276
1687395000000|2023-06-22 00:50:00|29.8|28.4|29.72|28.32|29.82|28.42|29.69|28.29|360
1687395300000|2023-06-22 00:55:00|29.73|28.33|29.88|28.48|29.88|28.48|29.72|28.32|225
1687395600000|2023-06-22 01:00:00|29.89|28.49|29.85|28.45|29.94|28.54|29.84|28.44|229
1687395900000|2023-06-22 01:05:00|29.84|28.44|29.93|28.53|30.03|28.63|29.79|28.39|262
1687396200000|2023-06-22 01:10:00|29.94|28.54|30.08|28.68|30.11|28.71|29.91|28.51|253
1687396500000|2023-06-22 01:15:00|30.07|28.67|30.02|28.62|30.08|28.68|30.01|28.61|172
1687396800000|2023-06-22 01:20:00|30.01|28.61|30.05|28.65|30.08|28.68|29.98|28.58|175
1687397100000|2023-06-22 01:25:00|30.04|28.64|30.09|28.69|30.24|28.84|30.04|28.64|122
1687397400000|2023-06-22 01:30:00|30.08|28.68|30.14|28.74|30.17|28.77|29.99|28.59|236
1687397700000|2023-06-22 01:35:00|30.15|28.75|30.45|29.05|30.46|29.06|30.13|28.73|306
1687398000000|2023-06-22 01:40:00|30.46|29.06|30.45|29.05|30.48|29.08|30.35|28.95|178
1687398300000|2023-06-22 01:45:00|30.44|29.04|30.49|29.09|30.51|29.11|30.37|28.97|245
1687398600000|2023-06-22 01:50:00|30.51|29.11|30.56|29.16|30.59|29.19|30.43|29.03|239
1687398900000|2023-06-22 01:55:00|30.57|29.17|30.5|29.1|30.59|29.19|30.47|29.07|281
1687399200000|2023-06-22 02:00:00|30.51|29.11|30.49|29.09|30.54|29.14|30.43|29.03|367
1687399500000|2023-06-22 02:05:00|30.48|29.08|30.56|29.16|30.58|29.18|30.45|29.05|336
1687399800000|2023-06-22 02:10:00|30.55|29.15|30.65|29.25|30.66|29.26|30.47|29.07|324
1687400100000|2023-06-22 02:15:00|30.63|29.23|30.7|29.3|30.71|29.31|30.6|29.2|291
1687400400000|2023-06-22 02:20:00|30.71|29.31|30.6|29.2|30.74|29.34|30.53|29.13|215
1687400700000|2023-06-22 02:25:00|30.61|29.21|30.61|29.21|30.62|29.22|30.52|29.12|421
1687401000000|2023-06-22 02:30:00|30.6|29.2|30.79|29.39|30.83|29.43|30.59|29.19|237
1687401300000|2023-06-22 02:35:00|30.78|29.38|30.74|29.34|30.79|29.39|30.71|29.31|263
1687401600000|2023-06-22 02:40:00|30.75|29.35|30.69|29.29|30.83|29.43|30.69|29.29|316
1687401900000|2023-06-22 02:45:00|30.7|29.3|30.56|29.16|30.71|29.31|30.54|29.14|377
1687402200000|2023-06-22 02:50:00|30.57|29.17|30.57|29.17|30.62|29.22|30.54|29.14|318
1687402500000|2023-06-22 02:55:00|30.56|29.16|30.63|29.23|30.64|29.24|30.53|29.13|200
1687402800000|2023-06-22 03:00:00|30.64|29.24|30.59|29.19|30.66|29.26|30.57|29.17|200
1687403100000|2023-06-22 03:05:00|30.6|29.2|30.61|29.21|30.61|29.21|30.54|29.14|263
1687403400000|2023-06-22 03:10:00|30.62|29.22|30.73|29.33|30.73|29.33|30.6|29.2|374
1687403700000|2023-06-22 03:15:00|30.71|29.31|30.78|29.38|30.79|29.39|30.71|29.31|363
1687404000000|2023-06-22 03:20:00|30.75|29.35|30.68|29.28|30.78|29.38|30.64|29.24|377
1687404300000|2023-06-22 03:25:00|30.66|29.26|30.59|29.19|30.69|29.29|30.54|29.14|368
1687404600000|2023-06-22 03:30:00|30.58|29.18|30.6|29.2|30.65|29.25|30.57|29.17|254
1687404900000|2023-06-22 03:35:00|30.59|29.19|30.51|29.11|30.6|29.2|30.48|29.08|163
1687405200000|2023-06-22 03:40:00|30.52|29.12|30.51|29.11|30.54|29.14|30.49|29.09|323
1687405500000|2023-06-22 03:45:00|30.52|29.12|30.51|29.11|30.55|29.15|30.48|29.08|248
1687405800000|2023-06-22 03:50:00|30.52|29.12|30.45|29.05|30.52|29.12|30.43|29.03|282
1687406100000|2023-06-22 03:55:00|30.46|29.06|30.48|29.08|30.5|29.1|30.45|29.05|226
1687406400000|2023-06-22 04:00:00|30.49|29.09|30.43|29.03|30.51|29.11|30.37|28.97|335
1687406700000|2023-06-22 04:05:00|30.44|29.04|30.51|29.11|30.53|29.13|30.43|29.03|323
1687407000000|2023-06-22 04:10:00|30.52|29.12|30.37|28.97|30.55|29.15|30.35|28.95|431
1687407300000|2023-06-22 04:15:00|30.36|28.96|30.45|29.05|30.49|29.09|30.36|28.96|282
1687407600000|2023-06-22 04:20:00|30.44|29.04|30.45|29.05|30.46|29.06|30.38|28.98|157
1687407900000|2023-06-22 04:25:00|30.44|29.04|30.38|28.98|30.46|29.06|30.35|28.95|127
1687408200000|2023-06-22 04:30:00|30.37|28.97|30.45|29.05|30.46|29.06|30.37|28.97|119
1687408500000|2023-06-22 04:35:00|30.44|29.04|30.48|29.08|30.5|29.1|30.43|29.03|157
1687408800000|2023-06-22 04:40:00|30.47|29.07|30.5|29.1|30.51|29.11|30.47|29.07|193
1687409100000|2023-06-22 04:45:00|30.49|29.09|30.62|29.22|30.64|29.24|30.49|29.09|177
1687409400000|2023-06-22 04:50:00|30.63|29.23|30.63|29.23|30.65|29.25|30.59|29.19|129
1687409700000|2023-06-22 04:55:00|30.64|29.24|30.65|29.25|30.66|29.26|30.57|29.17|157
1687410000000|2023-06-22 05:00:00|30.64|29.24|30.6|29.2|30.65|29.25|30.6|29.2|80
1687410300000|2023-06-22 05:05:00|30.59|29.19|30.56|29.16|30.63|29.23|30.54|29.14|153
1687410600000|2023-06-22 05:10:00|30.57|29.17|30.55|29.15|30.64|29.24|30.55|29.15|120
1687410900000|2023-06-22 05:15:00|30.56|29.16|30.63|29.23|30.65|29.25|30.56|29.16|103
1687411200000|2023-06-22 05:20:00|30.62|29.22|30.58|29.18|30.64|29.24|30.55|29.15|206
1687411500000|2023-06-22 05:25:00|30.57|29.17|30.6|29.2|30.6|29.2|30.53|29.13|121
1687411800000|2023-06-22 05:30:00|30.61|29.21|30.61|29.21|30.62|29.22|30.58|29.18|107
1687412100000|2023-06-22 05:35:00|30.62|29.22|30.57|29.17|30.65|29.25|30.56|29.16|106
1687412400000|2023-06-22 05:40:00|30.56|29.16|30.51|29.11|30.56|29.16|30.5|29.1|88
1687412700000|2023-06-22 05:45:00|30.5|29.1|30.51|29.11|30.52|29.12|30.46|29.06|108
1687413000000|2023-06-22 05:50:00|30.5|29.1|30.33|28.93|30.51|29.11|30.28|28.88|96
1687413300000|2023-06-22 05:55:00|30.34|28.94|30.36|28.96|30.41|29.01|30.33|28.93|205
1687413600000|2023-06-22 06:00:00|30.37|28.97|30.15|28.75|30.4|29|30.11|28.71|300
1687413900000|2023-06-22 06:05:00|30.16|28.76|30.14|28.74|30.22|28.82|30.08|28.68|304
1687414200000|2023-06-22 06:10:00|30.15|28.75|30.07|28.67|30.18|28.78|30.04|28.64|389
1687414500000|2023-06-22 06:15:00|30.08|28.68|30.24|28.84|30.25|28.85|30.06|28.66|319
1687414800000|2023-06-22 06:20:00|30.23|28.83|30.22|28.82|30.25|28.85|30.18|28.78|316
1687415100000|2023-06-22 06:25:00|30.23|28.83|30.22|28.82|30.29|28.89|30.2|28.8|209
1687415400000|2023-06-22 06:30:00|30.23|28.83|30.27|28.87|30.28|28.88|30.2|28.8|237
1687415700000|2023-06-22 06:35:00|30.26|28.86|30.24|28.84|30.27|28.87|30.22|28.82|95
1687416000000|2023-06-22 06:40:00|30.25|28.85|30.21|28.81|30.27|28.87|30.2|28.8|67
1687416300000|2023-06-22 06:45:00|30.2|28.8|30.21|28.81|30.24|28.84|30.16|28.76|115
1687416600000|2023-06-22 06:50:00|30.22|28.82|30.26|28.86|30.28|28.88|30.21|28.81|132
1687416900000|2023-06-22 06:55:00|30.25|28.85|30.22|28.82|30.26|28.86|30.21|28.81|110
1687417200000|2023-06-22 07:00:00|30.23|28.83|30.26|28.86|30.29|28.89|30.21|28.81|141
1687417500000|2023-06-22 07:05:00|30.25|28.85|30.32|28.92|30.38|28.98|30.25|28.85|136
1687417800000|2023-06-22 07:10:00|30.31|28.91|30.27|28.87|30.31|28.91|30.26|28.86|108
1687418100000|2023-06-22 07:15:00|30.28|28.88|30.38|28.98|30.39|28.99|30.27|28.87|121
1687418400000|2023-06-22 07:20:00|30.39|28.99|30.38|28.98|30.39|28.99|30.32|28.92|168
1687418700000|2023-06-22 07:25:00|30.37|28.97|30.34|28.94|30.4|29|30.34|28.94|147
1687419000000|2023-06-22 07:30:00|30.35|28.95|30.52|29.12|30.53|29.13|30.34|28.94|75
1687419300000|2023-06-22 07:35:00|30.51|29.11|30.63|29.23|30.65|29.25|30.42|29.02|180
1687419600000|2023-06-22 07:40:00|30.62|29.22|30.62|29.22|30.63|29.23|30.53|29.13|197
1687419900000|2023-06-22 07:45:00|30.63|29.23|30.95|29.55|30.99|29.59|30.61|29.21|297
1687420200000|2023-06-22 07:50:00|30.94|29.54|31.01|29.61|31.12|29.72|30.88|29.48|385
1687420500000|2023-06-22 07:55:00|31|29.6|30.91|29.51|31.08|29.68|30.9|29.5|304
1687420800000|2023-06-22 08:00:00|30.92|29.52|30.79|29.39|30.94|29.54|30.74|29.34|355
1687421100000|2023-06-22 08:05:00|30.8|29.4|30.66|29.26|30.8|29.4|30.63|29.23|342
1687421400000|2023-06-22 08:10:00|30.65|29.25|30.71|29.31|30.8|29.4|30.63|29.23|219
1687421700000|2023-06-22 08:15:00|30.72|29.32|30.77|29.37|30.78|29.38|30.66|29.26|179
1687422000000|2023-06-22 08:20:00|30.76|29.36|30.81|29.41|30.83|29.43|30.75|29.35|104
1687422300000|2023-06-22 08:25:00|30.8|29.4|30.76|29.36|30.82|29.42|30.73|29.33|234
1687422600000|2023-06-22 08:30:00|30.77|29.37|30.93|29.53|30.94|29.54|30.77|29.37|185
1687422900000|2023-06-22 08:35:00|30.94|29.54|30.87|29.47|30.98|29.58|30.86|29.46|184
1687423200000|2023-06-22 08:40:00|30.86|29.46|30.92|29.52|30.95|29.55|30.84|29.44|131
1687423500000|2023-06-22 08:45:00|30.93|29.53|30.92|29.52|31.02|29.62|30.87|29.47|155
1687423800000|2023-06-22 08:50:00|30.93|29.53|30.98|29.58|31.04|29.64|30.92|29.52|160
1687424100000|2023-06-22 08:55:00|31|29.6|31.01|29.61|31.01|29.61|30.9|29.5|93
1687424400000|2023-06-22 09:00:00|31.02|29.62|30.91|29.51|31.06|29.66|30.89|29.49|195
1687424700000|2023-06-22 09:05:00|30.9|29.5|30.91|29.51|30.93|29.53|30.86|29.46|170
1687425000000|2023-06-22 09:10:00|30.9|29.5|31.08|29.68|31.1|29.7|30.86|29.46|232
1687425300000|2023-06-22 09:15:00|31.09|29.69|31.06|29.66|31.12|29.72|31.01|29.61|242
1687425600000|2023-06-22 09:20:00|31.05|29.65|31.09|29.69|31.1|29.7|31.03|29.63|155
1687425900000|2023-06-22 09:25:00|31.08|29.68|31.17|29.77|31.2|29.8|31.08|29.68|255
1687426200000|2023-06-22 09:30:00|31.16|29.76|31.12|29.72|31.2|29.8|31.07|29.67|198
1687426500000|2023-06-22 09:35:00|31.11|29.71|31|29.6|31.16|29.76|30.97|29.57|160
1687426800000|2023-06-22 09:40:00|31.01|29.61|30.95|29.55|31.02|29.62|30.92|29.52|118
1687427100000|2023-06-22 09:45:00|30.96|29.56|30.86|29.46|31.02|29.62|30.84|29.44|183
1687427400000|2023-06-22 09:50:00|30.87|29.47|30.77|29.37|30.87|29.47|30.77|29.37|220
1687427700000|2023-06-22 09:55:00|30.78|29.38|30.8|29.4|30.81|29.41|30.75|29.35|236
1687428000000|2023-06-22 10:00:00|30.79|29.39|30.75|29.35|30.82|29.42|30.74|29.34|153
1687428300000|2023-06-22 10:05:00|30.74|29.34|30.88|29.48|30.88|29.48|30.68|29.28|119
1687428600000|2023-06-22 10:10:00|30.89|29.49|30.92|29.52|30.93|29.53|30.86|29.46|126
1687428900000|2023-06-22 10:15:00|30.91|29.51|30.92|29.52|30.92|29.52|30.84|29.44|140
1687429200000|2023-06-22 10:20:00|30.91|29.51|30.94|29.54|30.96|29.56|30.86|29.46|159
1687429500000|2023-06-22 10:25:00|30.93|29.53|30.97|29.57|30.98|29.58|30.91|29.51|115
1687429800000|2023-06-22 10:30:00|30.96|29.56|30.97|29.57|30.99|29.59|30.96|29.56|116
1687430100000|2023-06-22 10:35:00|30.96|29.56|31.01|29.61|31.02|29.62|30.96|29.56|63
1687430400000|2023-06-22 10:40:00|31|29.6|31.02|29.62|31.06|29.66|31|29.6|31
1687430700000|2023-06-22 10:45:00|31.01|29.61|30.97|29.57|31.01|29.61|30.92|29.52|51
1687431000000|2023-06-22 10:50:00|30.98|29.58|30.87|29.47|30.98|29.58|30.86|29.46|107
1687431300000|2023-06-22 10:55:00|30.89|29.49|30.82|29.42|30.91|29.51|30.8|29.4|118
1687431600000|2023-06-22 11:00:00|30.83|29.43|30.74|29.34|30.84|29.44|30.7|29.3|112
1687431900000|2023-06-22 11:05:00|30.73|29.33|29.92|28.52|30.79|29.39|29.72|28.32|385
1687432200000|2023-06-22 11:10:00|29.91|28.51|30.31|28.91|30.36|28.96|29.86|28.46|399
1687432500000|2023-06-22 11:15:00|30.32|28.92|30.28|28.88|30.33|28.93|30.17|28.77|266
1687432800000|2023-06-22 11:20:00|30.27|28.87|30.46|29.06|30.52|29.12|30.26|28.86|226
1687433100000|2023-06-22 11:25:00|30.47|29.07|30.34|28.94|30.47|29.07|30.31|28.91|138
1687433400000|2023-06-22 11:30:00|30.35|28.95|30.24|28.84|30.38|28.98|30.19|28.79|169
1687433700000|2023-06-22 11:35:00|30.25|28.85|30.17|28.77|30.28|28.88|30.11|28.71|163
1687434000000|2023-06-22 11:40:00|30.18|28.78|30.13|28.73|30.18|28.78|30.05|28.65|184
1687434300000|2023-06-22 11:45:00|30.14|28.74|30.08|28.68|30.15|28.75|30.02|28.62|206
1687434600000|2023-06-22 11:50:00|30.07|28.67|29.91|28.51|30.08|28.68|29.88|28.48|215
1687434900000|2023-06-22 11:55:00|29.9|28.5|29.97|28.57|29.98|28.58|29.87|28.47|278
1687435200000|2023-06-22 12:00:00|29.98|28.58|30.12|28.72|30.14|28.74|29.96|28.56|205
1687435500000|2023-06-22 12:05:00|30.13|28.73|30.21|28.81|30.21|28.81|30.07|28.67|165
1687435800000|2023-06-22 12:10:00|30.2|28.8|30.24|28.84|30.27|28.87|30.13|28.73|190
1687436100000|2023-06-22 12:15:00|30.23|28.83|30.22|28.82|30.25|28.85|30.18|28.78|112
1687436400000|2023-06-22 12:20:00|30.21|28.81|30.16|28.76|30.25|28.85|30.16|28.76|92
1687436700000|2023-06-22 12:25:00|30.15|28.75|30.16|28.76|30.17|28.77|30.12|28.72|100
1687437000000|2023-06-22 12:30:00|30.15|28.75|30.26|28.86|30.26|28.86|30.07|28.67|138
1687437300000|2023-06-22 12:35:00|30.27|28.87|30.35|28.95|30.35|28.95|30.26|28.86|109
1687437600000|2023-06-22 12:40:00|30.34|28.94|30.32|28.92|30.35|28.95|30.29|28.89|95
1687437900000|2023-06-22 12:45:00|30.31|28.91|30.33|28.93|30.33|28.93|30.28|28.88|79
1687438200000|2023-06-22 12:50:00|30.34|28.94|30.33|28.93|30.34|28.94|30.32|28.92|68
1687438500000|2023-06-22 12:55:00|30.32|28.92|30.32|28.92|30.33|28.93|30.28|28.88|94
1687438800000|2023-06-22 13:00:00|30.31|28.91|30.36|28.96|30.36|28.96|30.28|28.88|63
1687439100000|2023-06-22 13:05:00|30.35|28.95|30.29|28.89|30.43|29.03|30.28|28.88|233
1687439400000|2023-06-22 13:10:00|30.28|28.88|30.34|28.94|30.34|28.94|30.26|28.86|89
1687439700000|2023-06-22 13:15:00|30.33|28.93|30.32|28.92|30.33|28.93|30.29|28.89|114
1687440000000|2023-06-22 13:20:00|30.31|28.91|30.44|29.04|30.46|29.06|30.31|28.91|137
1687440300000|2023-06-22 13:25:00|30.43|29.03|30.36|28.96|30.44|29.04|30.33|28.93|82
1687440600000|2023-06-22 13:30:00|30.35|28.95|30.2|28.8|30.36|28.96|30.19|28.79|146
1687440900000|2023-06-22 13:35:00|30.19|28.79|30.27|28.87|30.27|28.87|30.11|28.71|159
1687441200000|2023-06-22 13:40:00|30.26|28.86|30.18|28.78|30.27|28.87|30.18|28.78|116
1687441500000|2023-06-22 13:45:00|30.19|28.79|30.28|28.88|30.3|28.9|30.17|28.77|122
1687441800000|2023-06-22 13:50:00|30.27|28.87|30.2|28.8|30.28|28.88|30.2|28.8|80
1687442100000|2023-06-22 13:55:00|30.21|28.81|30.2|28.8|30.21|28.81|30.14|28.74|108
1687442400000|2023-06-22 14:00:00|30.19|28.79|30.23|28.83|30.24|28.84|30.11|28.71|164
1687442700000|2023-06-22 14:05:00|30.22|28.82|30.14|28.74|30.22|28.82|30.13|28.73|65
1687443000000|2023-06-22 14:10:00|30.15|28.75|30.19|28.79|30.2|28.8|30.14|28.74|59
1687443300000|2023-06-22 14:15:00|30.18|28.78|30.12|28.72|30.18|28.78|30.06|28.66|187
1687443600000|2023-06-22 14:20:00|30.11|28.71|30.01|28.61|30.11|28.71|29.97|28.57|225
1687443900000|2023-06-22 14:25:00|30.02|28.62|30.03|28.63|30.07|28.67|30|28.6|136
1687444200000|2023-06-22 14:30:00|30.02|28.62|29.8|28.4|30.03|28.63|29.8|28.4|230
1687444500000|2023-06-22 14:35:00|29.78|28.38|29.7|28.3|29.83|28.43|29.62|28.22|478
1687444800000|2023-06-22 14:40:00|29.69|28.29|29.57|28.17|29.75|28.35|29.41|28.01|393
1687445100000|2023-06-22 14:45:00|29.58|28.18|29.66|28.26|29.68|28.28|29.54|28.14|337
1687445400000|2023-06-22 14:50:00|29.67|28.27|29.55|28.15|29.68|28.28|29.55|28.15|257
1687445700000|2023-06-22 14:55:00|29.56|28.16|29.6|28.2|29.67|28.27|29.55|28.15|261
1687446000000|2023-06-22 15:00:00|29.61|28.21|29.63|28.23|29.67|28.27|29.59|28.19|244
1687446300000|2023-06-22 15:05:00|29.64|28.24|29.74|28.34|29.79|28.39|29.64|28.24|191
1687446600000|2023-06-22 15:10:00|29.73|28.33|29.67|28.27|29.74|28.34|29.65|28.25|151
1687446900000|2023-06-22 15:15:00|29.68|28.28|29.68|28.28|29.71|28.31|29.61|28.21|252
1687447200000|2023-06-22 15:20:00|29.69|28.29|29.64|28.24|29.71|28.31|29.63|28.23|238
1687447500000|2023-06-22 15:25:00|29.63|28.23|29.61|28.21|29.66|28.26|29.57|28.17|178
1687447800000|2023-06-22 15:30:00|29.62|28.22|29.66|28.26|29.68|28.28|29.55|28.15|123
1687448100000|2023-06-22 15:35:00|29.67|28.27|29.65|28.25|29.71|28.31|29.64|28.24|115
1687448400000|2023-06-22 15:40:00|29.66|28.26|29.75|28.35|29.77|28.37|29.66|28.26|124
1687448700000|2023-06-22 15:45:00|29.74|28.34|29.72|28.32|29.74|28.34|29.69|28.29|75
1687449000000|2023-06-22 15:50:00|29.71|28.31|29.78|28.38|29.79|28.39|29.71|28.31|120
1687449300000|2023-06-22 15:55:00|29.77|28.37|29.76|28.36|29.79|28.39|29.74|28.34|198
1687449600000|2023-06-22 16:00:00|29.75|28.35|29.72|28.32|29.76|28.36|29.71|28.31|186
1687449900000|2023-06-22 16:05:00|29.71|28.31|29.75|28.35|29.77|28.37|29.68|28.28|241
1687450200000|2023-06-22 16:10:00|29.74|28.34|29.81|28.41|29.82|28.42|29.72|28.32|201
1687450500000|2023-06-22 16:15:00|29.8|28.4|29.66|28.26|29.8|28.4|29.66|28.26|151
1687450800000|2023-06-22 16:20:00|29.67|28.27|29.73|28.33|29.73|28.33|29.67|28.27|49
1687451100000|2023-06-22 16:25:00|29.72|28.32|29.88|28.48|29.88|28.48|29.71|28.31|107
1687451400000|2023-06-22 16:30:00|29.89|28.49|29.93|28.53|29.97|28.57|29.87|28.47|248
1687451700000|2023-06-22 16:35:00|29.92|28.52|29.91|28.51|29.93|28.53|29.88|28.48|106
1687452000000|2023-06-22 16:40:00|29.9|28.5|29.88|28.48|29.93|28.53|29.87|28.47|107
1687452300000|2023-06-22 16:45:00|29.87|28.47|29.69|28.29|29.88|28.48|29.65|28.25|151
1687452600000|2023-06-22 16:50:00|29.71|28.31|29.79|28.39|29.83|28.43|29.7|28.3|141
1687452900000|2023-06-22 16:55:00|29.78|28.38|29.78|28.38|29.83|28.43|29.77|28.37|108
1687453200000|2023-06-22 17:00:00|29.79|28.39|29.76|28.36|29.81|28.41|29.74|28.34|133
1687453500000|2023-06-22 17:05:00|29.75|28.35|29.78|28.38|29.81|28.41|29.75|28.35|110
1687453800000|2023-06-22 17:10:00|29.79|28.39|29.8|28.4|29.81|28.41|29.78|28.38|62
1687454100000|2023-06-22 17:15:00|29.81|28.41|29.78|28.38|29.84|28.44|29.78|28.38|92
1687454400000|2023-06-22 17:20:00|29.79|28.39|29.82|28.42|29.84|28.44|29.78|28.38|80
1687454700000|2023-06-22 17:25:00|29.83|28.43|29.8|28.4|29.84|28.44|29.79|28.39|76
1687455000000|2023-06-22 17:30:00|29.79|28.39|29.88|28.48|29.88|28.48|29.78|28.38|120
1687455300000|2023-06-22 17:35:00|29.87|28.47|29.96|28.56|29.97|28.57|29.86|28.46|131
1687455600000|2023-06-22 17:40:00|29.95|28.55|29.97|28.57|29.99|28.59|29.93|28.53|119
1687455900000|2023-06-22 17:45:00|29.96|28.56|29.99|28.59|30.01|28.61|29.95|28.55|134
1687456200000|2023-06-22 17:50:00|30|28.6|29.97|28.57|30|28.6|29.95|28.55|99
1687456500000|2023-06-22 17:55:00|29.98|28.58|30.04|28.64|30.05|28.65|29.98|28.58|69
1687456800000|2023-06-22 18:00:00|30.06|28.66|29.96|28.56|30.07|28.67|29.94|28.54|105
1687457100000|2023-06-22 18:05:00|29.95|28.55|29.93|28.53|29.96|28.56|29.91|28.51|95
1687457400000|2023-06-22 18:10:00|29.92|28.52|30|28.6|30.03|28.63|29.92|28.52|125
1687457700000|2023-06-22 18:15:00|29.99|28.59|29.96|28.56|30|28.6|29.96|28.56|123
1687458000000|2023-06-22 18:20:00|29.97|28.57|29.93|28.53|30|28.6|29.92|28.52|95
1687458300000|2023-06-22 18:25:00|29.92|28.52|29.9|28.5|29.95|28.55|29.89|28.49|31
1687458600000|2023-06-22 18:30:00|29.91|28.51|29.99|28.59|30.01|28.61|29.91|28.51|89
1687458900000|2023-06-22 18:35:00|30|28.6|30|28.6|30.01|28.61|29.99|28.59|25
1687459200000|2023-06-22 18:40:00|29.99|28.59|29.91|28.51|30|28.6|29.85|28.45|88
1687459500000|2023-06-22 18:45:00|29.9|28.5|29.93|28.53|29.96|28.56|29.9|28.5|86
1687459800000|2023-06-22 18:50:00|29.92|28.52|29.92|28.52|29.96|28.56|29.89|28.49|71
1687460100000|2023-06-22 18:55:00|29.93|28.53|29.91|28.51|29.93|28.53|29.87|28.47|51
1687460400000|2023-06-22 19:00:00|29.9|28.5|29.82|28.42|29.91|28.51|29.81|28.41|75
1687460700000|2023-06-22 19:05:00|29.81|28.41|29.81|28.41|29.85|28.45|29.81|28.41|35
1687461000000|2023-06-22 19:10:00|29.82|28.42|29.79|28.39|29.83|28.43|29.77|28.37|90
1687461300000|2023-06-22 19:15:00|29.8|28.4|29.79|28.39|29.84|28.44|29.78|28.38|54
1687461600000|2023-06-22 19:20:00|29.78|28.38|29.82|28.42|29.87|28.47|29.78|28.38|57
1687461900000|2023-06-22 19:25:00|29.81|28.41|29.8|28.4|29.83|28.43|29.78|28.38|127
1687462200000|2023-06-22 19:30:00|29.79|28.39|29.83|28.43|29.87|28.47|29.79|28.39|108
1687462500000|2023-06-22 19:35:00|29.84|28.44|29.83|28.43|29.84|28.44|29.8|28.4|32
1687462800000|2023-06-22 19:40:00|29.84|28.44|29.95|28.55|29.95|28.55|29.84|28.44|207
1687463100000|2023-06-22 19:45:00|29.93|28.53|29.91|28.51|30|28.6|29.9|28.5|114
1687463400000|2023-06-22 19:50:00|29.92|28.52|29.95|28.55|29.97|28.57|29.91|28.51|180
1687463700000|2023-06-22 19:55:00|29.96|28.56|30.03|28.63|30.03|28.63|29.94|28.54|130
1687464000000|2023-06-22 20:00:00|30.04|28.64|30.09|28.69|30.14|28.74|30.02|28.62|222
1687464300000|2023-06-22 20:05:00|30.1|28.7|30.03|28.63|30.12|28.72|30.01|28.61|280
1687464600000|2023-06-22 20:10:00|30.02|28.62|30.13|28.73|30.15|28.75|30.01|28.61|216
1687464900000|2023-06-22 20:15:00|30.12|28.72|30.07|28.67|30.12|28.72|30.04|28.64|58
1687465200000|2023-06-22 20:20:00|30.06|28.66|29.98|28.58|30.07|28.67|29.96|28.56|82
1687465500000|2023-06-22 20:25:00|29.97|28.57|29.92|28.52|29.97|28.57|29.92|28.52|66
1687465800000|2023-06-22 20:30:00|29.91|28.51|29.93|28.53|29.95|28.55|29.91|28.51|27
1687466100000|2023-06-22 20:35:00|29.94|28.54|29.89|28.49|29.94|28.54|29.88|28.48|52
1687466400000|2023-06-22 20:40:00|29.88|28.48|29.97|28.57|29.97|28.57|29.86|28.46|100
1687466700000|2023-06-22 20:45:00|29.96|28.56|30.04|28.64|30.05|28.65|29.94|28.54|57
1687467000000|2023-06-22 20:50:00|30.05|28.65|30.11|28.71|30.14|28.74|30.03|28.63|90
1687467300000|2023-06-22 20:55:00|30.12|28.72|30.17|28.77|30.18|28.78|30.12|28.72|34
1687467600000|2023-06-22 21:00:00|30.16|28.76|30.13|28.73|30.17|28.77|30.12|28.72|39
1687467900000|2023-06-22 21:05:00|30.12|28.72|30.11|28.71|30.12|28.72|30.08|28.68|36
1687468200000|2023-06-22 21:10:00|30.12|28.72|30.1|28.7|30.14|28.74|30.09|28.69|53
1687468500000|2023-06-22 21:15:00|30.09|28.69|30.01|28.61|30.09|28.69|30|28.6|37
1687468800000|2023-06-22 21:20:00|30|28.6|29.95|28.55|30.01|28.61|29.95|28.55|26
1687469100000|2023-06-22 21:25:00|29.94|28.54|29.93|28.53|29.96|28.56|29.93|28.53|24
1687469400000|2023-06-22 21:30:00|29.92|28.52|30|28.6|30|28.6|29.91|28.51|31
1687469700000|2023-06-22 21:35:00|30.01|28.61|29.95|28.55|30.01|28.61|29.93|28.53|23
1687470000000|2023-06-22 21:40:00|29.96|28.56|29.88|28.48|29.97|28.57|29.86|28.46|36
1687470300000|2023-06-22 21:45:00|29.9|28.5|29.97|28.57|29.97|28.57|29.87|28.47|30
1687470600000|2023-06-22 21:50:00|29.96|28.56|30|28.6|30|28.6|29.95|28.55|13
1687470900000|2023-06-22 21:55:00|29.99|28.59|30|28.6|30.01|28.61|29.98|28.58|34
1687471200000|2023-06-22 22:00:00|29.99|28.59|29.93|28.53|29.99|28.59|29.9|28.5|60
1687471500000|2023-06-22 22:05:00|29.94|28.54|29.91|28.51|29.94|28.54|29.9|28.5|48
1687471800000|2023-06-22 22:10:00|29.92|28.52|29.89|28.49|29.93|28.53|29.88|28.48|38
1687472100000|2023-06-22 22:15:00|29.88|28.48|29.91|28.51|29.91|28.51|29.84|28.44|53
1687472400000|2023-06-22 22:20:00|29.92|28.52|29.92|28.52|29.93|28.53|29.91|28.51|35
1687472700000|2023-06-22 22:25:00|29.91|28.51|29.91|28.51|29.98|28.58|29.91|28.51|75
1687473000000|2023-06-22 22:30:00|29.9|28.5|29.83|28.43|29.91|28.51|29.82|28.42|109
1687473300000|2023-06-22 22:35:00|29.82|28.42|29.81|28.41|29.83|28.43|29.78|28.38|68
1687473600000|2023-06-22 22:40:00|29.8|28.4|29.8|28.4|29.85|28.45|29.8|28.4|67
1687473900000|2023-06-22 22:45:00|29.81|28.41|29.74|28.34|29.82|28.42|29.73|28.33|105
1687474200000|2023-06-22 22:50:00|29.75|28.35|29.64|28.24|29.75|28.35|29.61|28.21|175
1687474500000|2023-06-22 22:55:00|29.65|28.25|29.64|28.24|29.67|28.27|29.57|28.17|108
1687474800000|2023-06-22 23:00:00|29.63|28.23|29.63|28.23|29.69|28.29|29.61|28.21|171
1687475100000|2023-06-22 23:05:00|29.64|28.24|29.69|28.29|29.7|28.3|29.62|28.22|94
1687475400000|2023-06-22 23:10:00|29.68|28.28|29.7|28.3|29.7|28.3|29.67|28.27|51
1687475700000|2023-06-22 23:15:00|29.71|28.31|29.74|28.34|29.74|28.34|29.71|28.31|50
1687476000000|2023-06-22 23:20:00|29.75|28.35|29.76|28.36|29.78|28.38|29.74|28.34|36
1687476300000|2023-06-22 23:25:00|29.75|28.35|29.77|28.37|29.79|28.39|29.74|28.34|73
1687476600000|2023-06-22 23:30:00|29.76|28.36|29.75|28.35|29.77|28.37|29.74|28.34|36
1687476900000|2023-06-22 23:35:00|29.76|28.36|29.78|28.38|29.8|28.4|29.75|28.35|49
1687477200000|2023-06-22 23:40:00|29.77|28.37|29.76|28.36|29.78|28.38|29.73|28.33|64
1687477500000|2023-06-22 23:45:00|29.75|28.35|29.79|28.39|29.81|28.41|29.74|28.34|85
1687477800000|2023-06-22 23:50:00|29.78|28.38|29.72|28.32|29.79|28.39|29.68|28.28|91
1687478100000|2023-06-22 23:55:00|29.73|28.33|29.7|28.3|29.75|28.35|29.7|28.3|62
1687478400000|2023-06-23 00:00:00|29.69|28.29|29.79|28.39|29.8|28.4|29.67|28.27|151
1687478700000|2023-06-23 00:05:00|29.8|28.4|29.81|28.41|29.84|28.44|29.77|28.37|86
1687479000000|2023-06-23 00:10:00|29.8|28.4|29.89|28.49|29.92|28.52|29.8|28.4|178
1687479300000|2023-06-23 00:15:00|29.88|28.48|29.96|28.56|29.97|28.57|29.84|28.44|124
1687479600000|2023-06-23 00:20:00|29.95|28.55|30.01|28.61|30.01|28.61|29.93|28.53|101
1687479900000|2023-06-23 00:25:00|30.02|28.62|29.99|28.59|30.03|28.63|29.95|28.55|76
1687480200000|2023-06-23 00:30:00|29.98|28.58|30.03|28.63|30.03|28.63|29.95|28.55|91
1687480500000|2023-06-23 00:35:00|30.02|28.62|29.97|28.57|30.05|28.65|29.96|28.56|138
1687480800000|2023-06-23 00:40:00|29.98|28.58|29.96|28.56|29.99|28.59|29.92|28.52|125
1687481100000|2023-06-23 00:45:00|29.95|28.55|29.95|28.55|29.96|28.56|29.88|28.48|117
1687481400000|2023-06-23 00:50:00|29.94|28.54|29.99|28.59|30.01|28.61|29.91|28.51|102
1687481700000|2023-06-23 00:55:00|29.98|28.58|30.01|28.61|30.08|28.68|29.98|28.58|74
1687482000000|2023-06-23 01:00:00|30|28.6|29.99|28.59|30.01|28.61|29.96|28.56|80
1687482300000|2023-06-23 01:05:00|30|28.6|29.95|28.55|30.01|28.61|29.93|28.53|50
1687482600000|2023-06-23 01:10:00|29.94|28.54|30.01|28.61|30.03|28.63|29.94|28.54|76
1687482900000|2023-06-23 01:15:00|30.02|28.62|30.01|28.61|30.03|28.63|29.99|28.59|70
1687483200000|2023-06-23 01:20:00|30|28.6|30.05|28.65|30.06|28.66|30|28.6|102
1687483500000|2023-06-23 01:25:00|30.04|28.64|30.02|28.62|30.06|28.66|30.01|28.61|59
1687483800000|2023-06-23 01:30:00|30.01|28.61|29.97|28.57|30.02|28.62|29.97|28.57|49
1687484100000|2023-06-23 01:35:00|29.96|28.56|29.96|28.56|29.97|28.57|29.94|28.54|69
1687484400000|2023-06-23 01:40:00|29.97|28.57|29.97|28.57|29.98|28.58|29.95|28.55|71
1687484700000|2023-06-23 01:45:00|29.98|28.58|29.94|28.54|29.99|28.59|29.92|28.52|83
1687485000000|2023-06-23 01:50:00|29.93|28.53|29.92|28.52|29.93|28.53|29.9|28.5|40
1687485300000|2023-06-23 01:55:00|29.91|28.51|29.85|28.45|29.92|28.52|29.85|28.45|25
1687485600000|2023-06-23 02:00:00|29.86|28.46|29.79|28.39|29.89|28.49|29.75|28.35|121
1687485900000|2023-06-23 02:05:00|29.78|28.38|29.71|28.31|29.81|28.41|29.69|28.29|90
1687486200000|2023-06-23 02:10:00|29.72|28.32|29.73|28.33|29.73|28.33|29.66|28.26|192
1687486500000|2023-06-23 02:15:00|29.74|28.34|29.75|28.35|29.78|28.38|29.72|28.32|113
1687486800000|2023-06-23 02:20:00|29.76|28.36|29.8|28.4|29.81|28.41|29.75|28.35|182
1687487100000|2023-06-23 02:25:00|29.79|28.39|29.87|28.47|29.87|28.47|29.79|28.39|118
1687487400000|2023-06-23 02:30:00|29.86|28.46|29.89|28.49|29.9|28.5|29.86|28.46|81
1687487700000|2023-06-23 02:35:00|29.9|28.5|29.9|28.5|29.91|28.51|29.86|28.46|73
1687488000000|2023-06-23 02:40:00|29.91|28.51|29.94|28.54|29.94|28.54|29.9|28.5|122
1687488300000|2023-06-23 02:45:00|29.93|28.53|29.93|28.53|29.95|28.55|29.93|28.53|39
1687488600000|2023-06-23 02:50:00|29.94|28.54|29.96|28.56|29.96|28.56|29.93|28.53|39
1687488900000|2023-06-23 02:55:00|29.95|28.55|29.98|28.58|29.98|28.58|29.94|28.54|46
1687489200000|2023-06-23 03:00:00|29.97|28.57|29.94|28.54|30|28.6|29.93|28.53|34
1687489500000|2023-06-23 03:05:00|29.93|28.53|29.9|28.5|29.93|28.53|29.88|28.48|30
1687489800000|2023-06-23 03:10:00|29.91|28.51|29.91|28.51|29.93|28.53|29.88|28.48|21
1687490100000|2023-06-23 03:15:00|29.92|28.52|29.92|28.52|29.94|28.54|29.9|28.5|91
1687490400000|2023-06-23 03:20:00|29.93|28.53|29.98|28.58|29.98|28.58|29.92|28.52|24
1687490700000|2023-06-23 03:25:00|29.99|28.59|29.97|28.57|30.01|28.61|29.97|28.57|89
1687491000000|2023-06-23 03:30:00|29.98|28.58|29.97|28.57|30.01|28.61|29.97|28.57|50
1687491300000|2023-06-23 03:35:00|29.98|28.58|29.98|28.58|29.98|28.58|29.96|28.56|39
1687491600000|2023-06-23 03:40:00|29.97|28.57|29.96|28.56|29.99|28.59|29.96|28.56|14
1687491900000|2023-06-23 03:45:00|29.97|28.57|29.98|28.58|29.99|28.59|29.96|28.56|29
1687492200000|2023-06-23 03:50:00|29.97|28.57|29.99|28.59|29.99|28.59|29.97|28.57|69
1687492500000|2023-06-23 03:55:00|29.98|28.58|29.97|28.57|29.99|28.59|29.96|28.56|35
1687492800000|2023-06-23 04:00:00|29.99|28.59|30.01|28.61|30.02|28.62|29.98|28.58|101
1687493100000|2023-06-23 04:05:00|30.02|28.62|30.05|28.65|30.05|28.65|30.02|28.62|94
1687493400000|2023-06-23 04:10:00|30.04|28.64|30|28.6|30.04|28.64|30|28.6|27
1687493700000|2023-06-23 04:15:00|30.01|28.61|29.93|28.53|30.02|28.62|29.93|28.53|23
1687494000000|2023-06-23 04:20:00|29.94|28.54|29.99|28.59|29.99|28.59|29.93|28.53|71
1687494300000|2023-06-23 04:25:00|29.98|28.58|29.97|28.57|30.01|28.61|29.97|28.57|41
1687494600000|2023-06-23 04:30:00|29.98|28.58|30.02|28.62|30.02|28.62|29.98|28.58|79
1687494900000|2023-06-23 04:35:00|30.03|28.63|30|28.6|30.03|28.63|29.99|28.59|24
1687495200000|2023-06-23 04:40:00|30.01|28.61|30.02|28.62|30.03|28.63|30|28.6|36
1687495500000|2023-06-23 04:45:00|30.03|28.63|30.02|28.62|30.06|28.66|30|28.6|72
1687495800000|2023-06-23 04:50:00|30.03|28.63|30.02|28.62|30.04|28.64|30.01|28.61|52
1687496100000|2023-06-23 04:55:00|30.01|28.61|30|28.6|30.02|28.62|29.99|28.59|66
1687496400000|2023-06-23 05:00:00|30.01|28.61|30.09|28.69|30.09|28.69|30|28.6|66
1687496700000|2023-06-23 05:05:00|30.1|28.7|30|28.6|30.11|28.71|29.96|28.56|133
1687497000000|2023-06-23 05:10:00|29.99|28.59|29.94|28.54|30|28.6|29.94|28.54|54
1687497300000|2023-06-23 05:15:00|29.95|28.55|29.92|28.52|29.96|28.56|29.89|28.49|64
1687497600000|2023-06-23 05:20:00|29.91|28.51|29.93|28.53|29.95|28.55|29.91|28.51|55
1687497900000|2023-06-23 05:25:00|29.94|28.54|29.96|28.56|29.96|28.56|29.93|28.53|35
1687498200000|2023-06-23 05:30:00|29.97|28.57|29.99|28.59|30|28.6|29.97|28.57|39
1687498500000|2023-06-23 05:35:00|30|28.6|30|28.6|30.07|28.67|29.99|28.59|36
1687498800000|2023-06-23 05:40:00|29.99|28.59|29.99|28.59|30|28.6|29.98|28.58|23
1687499100000|2023-06-23 05:45:00|30|28.6|29.99|28.59|30|28.6|29.95|28.55|46
1687499400000|2023-06-23 05:50:00|29.98|28.58|30|28.6|30|28.6|29.97|28.57|45
1687499700000|2023-06-23 05:55:00|29.99|28.59|30.03|28.63|30.03|28.63|29.98|28.58|73
1687500000000|2023-06-23 06:00:00|30.04|28.64|30.03|28.63|30.06|28.66|30.01|28.61|118
1687500300000|2023-06-23 06:05:00|30.02|28.62|30.05|28.65|30.07|28.67|30.01|28.61|56
1687500600000|2023-06-23 06:10:00|30.06|28.66|30.03|28.63|30.07|28.67|30.03|28.63|86
1687500900000|2023-06-23 06:15:00|30.04|28.64|30.04|28.64|30.07|28.67|30.03|28.63|97
1687501200000|2023-06-23 06:20:00|30.05|28.65|30.07|28.67|30.07|28.67|30.04|28.64|49
1687501500000|2023-06-23 06:25:00|30.06|28.66|30.04|28.64|30.07|28.67|30.03|28.63|55
1687501800000|2023-06-23 06:30:00|30.05|28.65|30.03|28.63|30.05|28.65|30.02|28.62|61
1687502100000|2023-06-23 06:35:00|30.02|28.62|30.01|28.61|30.04|28.64|30.01|28.61|20
1687502400000|2023-06-23 06:40:00|30|28.6|29.95|28.55|30|28.6|29.94|28.54|12
1687502700000|2023-06-23 06:45:00|29.96|28.56|29.91|28.51|29.96|28.56|29.89|28.49|52
1687503000000|2023-06-23 06:50:00|29.92|28.52|29.91|28.51|29.93|28.53|29.86|28.46|116
1687503300000|2023-06-23 06:55:00|29.92|28.52|29.94|28.54|29.95|28.55|29.9|28.5|63
1687503600000|2023-06-23 07:00:00|29.95|28.55|29.85|28.45|29.95|28.55|29.85|28.45|113
1687503900000|2023-06-23 07:05:00|29.86|28.46|29.82|28.42|29.89|28.49|29.82|28.42|53
1687504200000|2023-06-23 07:10:00|29.83|28.43|29.84|28.44|29.87|28.47|29.82|28.42|50
1687504500000|2023-06-23 07:15:00|29.85|28.45|29.81|28.41|29.87|28.47|29.79|28.39|95
1687504800000|2023-06-23 07:20:00|29.82|28.42|29.85|28.45|29.86|28.46|29.81|28.41|98
1687505100000|2023-06-23 07:25:00|29.86|28.46|29.9|28.5|29.9|28.5|29.85|28.45|31
1687505400000|2023-06-23 07:30:00|29.91|28.51|29.95|28.55|29.96|28.56|29.9|28.5|81
1687505700000|2023-06-23 07:35:00|29.94|28.54|29.95|28.55|29.96|28.56|29.92|28.52|58
1687506000000|2023-06-23 07:40:00|29.94|28.54|29.94|28.54|29.95|28.55|29.92|28.52|107
1687506300000|2023-06-23 07:45:00|29.95|28.55|29.98|28.58|29.99|28.59|29.94|28.54|136
1687506600000|2023-06-23 07:50:00|29.97|28.57|30.02|28.62|30.02|28.62|29.97|28.57|159
1687506900000|2023-06-23 07:55:00|30.01|28.61|30.07|28.67|30.07|28.67|30|28.6|182
1687507200000|2023-06-23 08:00:00|30.08|28.68|30.04|28.64|30.09|28.69|30.02|28.62|136
1687507500000|2023-06-23 08:05:00|30.03|28.63|30.1|28.7|30.12|28.72|30.03|28.63|129
1687507800000|2023-06-23 08:10:00|30.11|28.71|30.1|28.7|30.14|28.74|30.08|28.68|138
1687508100000|2023-06-23 08:15:00|30.11|28.71|30.16|28.76|30.2|28.8|30.1|28.7|65
1687508400000|2023-06-23 08:20:00|30.17|28.77|30.22|28.82|30.23|28.83|30.17|28.77|92
1687508700000|2023-06-23 08:25:00|30.21|28.81|30.28|28.88|30.3|28.9|30.21|28.81|134
1687509000000|2023-06-23 08:30:00|30.29|28.89|30.19|28.79|30.29|28.89|30.16|28.76|69
1687509300000|2023-06-23 08:35:00|30.2|28.8|30.21|28.81|30.23|28.83|30.18|28.78|68
1687509600000|2023-06-23 08:40:00|30.2|28.8|30.16|28.76|30.22|28.82|30.14|28.74|69
1687509900000|2023-06-23 08:45:00|30.17|28.77|30.17|28.77|30.23|28.83|30.16|28.76|59
1687510200000|2023-06-23 08:50:00|30.18|28.78|30.23|28.83|30.23|28.83|30.17|28.77|114
1687510500000|2023-06-23 08:55:00|30.22|28.82|30.2|28.8|30.27|28.87|30.18|28.78|147
1687510800000|2023-06-23 09:00:00|30.19|28.79|30.27|28.87|30.32|28.92|30.19|28.79|92
1687511100000|2023-06-23 09:05:00|30.28|28.88|30.17|28.77|30.28|28.88|30.17|28.77|84
1687511400000|2023-06-23 09:10:00|30.18|28.78|30.22|28.82|30.24|28.84|30.16|28.76|71
1687511700000|2023-06-23 09:15:00|30.23|28.83|30.19|28.79|30.26|28.86|30.18|28.78|75
1687512000000|2023-06-23 09:20:00|30.2|28.8|30.15|28.75|30.22|28.82|30.15|28.75|16
1687512300000|2023-06-23 09:25:00|30.14|28.74|30.12|28.72|30.15|28.75|30.03|28.63|103
1687512600000|2023-06-23 09:30:00|30.11|28.71|30.1|28.7|30.14|28.74|30.06|28.66|96
1687512900000|2023-06-23 09:35:00|30.11|28.71|30.1|28.7|30.13|28.73|30.09|28.69|82
1687513200000|2023-06-23 09:40:00|30.11|28.71|30.12|28.72|30.14|28.74|30.08|28.68|50
1687513500000|2023-06-23 09:45:00|30.11|28.71|30.08|28.68|30.13|28.73|30.04|28.64|99
1687513800000|2023-06-23 09:50:00|30.09|28.69|30.27|28.87|30.3|28.9|30.09|28.69|119
1687514100000|2023-06-23 09:55:00|30.26|28.86|30.25|28.85|30.27|28.87|30.21|28.81|116
1687514400000|2023-06-23 10:00:00|30.26|28.86|30.29|28.89|30.3|28.9|30.22|28.82|96
1687514700000|2023-06-23 10:05:00|30.28|28.88|30.25|28.85|30.31|28.91|30.19|28.79|100
1687515000000|2023-06-23 10:10:00|30.24|28.84|30.17|28.77|30.25|28.85|30.17|28.77|98
1687515300000|2023-06-23 10:15:00|30.16|28.76|30.15|28.75|30.23|28.83|30.15|28.75|74
1687515600000|2023-06-23 10:20:00|30.16|28.76|30.06|28.66|30.16|28.76|30.06|28.66|67
1687515900000|2023-06-23 10:25:00|30.05|28.65|29.98|28.58|30.06|28.66|29.95|28.55|171
1687516200000|2023-06-23 10:30:00|29.99|28.59|30|28.6|30.01|28.61|29.95|28.55|94
1687516500000|2023-06-23 10:35:00|30.01|28.61|29.99|28.59|30.02|28.62|29.96|28.56|45
1687516800000|2023-06-23 10:40:00|29.98|28.58|30|28.6|30.04|28.64|29.98|28.58|65
1687517100000|2023-06-23 10:45:00|29.99|28.59|30.04|28.64|30.05|28.65|29.99|28.59|76
1687517400000|2023-06-23 10:50:00|30.05|28.65|30.05|28.65|30.08|28.68|30.03|28.63|91
1687517700000|2023-06-23 10:55:00|30.04|28.64|30.06|28.66|30.09|28.69|30.04|28.64|31
1687518000000|2023-06-23 11:00:00|30.07|28.67|30.09|28.69|30.12|28.72|30.06|28.66|79
1687518300000|2023-06-23 11:05:00|30.1|28.7|30.03|28.63|30.11|28.71|30.02|28.62|54
1687518600000|2023-06-23 11:10:00|30.02|28.62|30.09|28.69|30.12|28.72|30.02|28.62|68
1687518900000|2023-06-23 11:15:00|30.08|28.68|30.03|28.63|30.09|28.69|30.02|28.62|72
1687519200000|2023-06-23 11:20:00|30.04|28.64|30.03|28.63|30.06|28.66|30.03|28.63|24
1687519500000|2023-06-23 11:25:00|30.02|28.62|30.01|28.61|30.03|28.63|30|28.6|14
1687519800000|2023-06-23 11:30:00|30|28.6|30.03|28.63|30.07|28.67|30|28.6|52
1687520100000|2023-06-23 11:35:00|30.04|28.64|30.04|28.64|30.05|28.65|30.01|28.61|49
1687520400000|2023-06-23 11:40:00|30.05|28.65|29.97|28.57|30.05|28.65|29.97|28.57|61
1687520700000|2023-06-23 11:45:00|29.98|28.58|29.96|28.56|30|28.6|29.95|28.55|53
1687521000000|2023-06-23 11:50:00|29.95|28.55|29.96|28.56|29.96|28.56|29.95|28.55|22
1687521300000|2023-06-23 11:55:00|29.97|28.57|29.99|28.59|30.01|28.61|29.92|28.52|86
1687521600000|2023-06-23 12:00:00|29.99|28.59|30|28.6|30|28.6|29.96|28.56|140
1687521900000|2023-06-23 12:05:00|29.99|28.59|30.01|28.61|30.04|28.64|29.97|28.57|123
1687522200000|2023-06-23 12:10:00|30|28.6|29.94|28.54|30.02|28.62|29.93|28.53|123
1687522500000|2023-06-23 12:15:00|29.93|28.53|29.88|28.48|29.94|28.54|29.83|28.43|109
1687522800000|2023-06-23 12:20:00|29.87|28.47|29.76|28.36|29.88|28.48|29.76|28.36|134
1687523100000|2023-06-23 12:25:00|29.77|28.37|29.73|28.33|29.79|28.39|29.71|28.31|139
1687523400000|2023-06-23 12:30:00|29.74|28.34|29.72|28.32|29.79|28.39|29.68|28.28|166
1687523700000|2023-06-23 12:35:00|29.74|28.34|29.63|28.23|29.77|28.37|29.58|28.18|200
1687524000000|2023-06-23 12:40:00|29.62|28.22|29.64|28.24|29.67|28.27|29.6|28.2|136
1687524300000|2023-06-23 12:45:00|29.65|28.25|29.74|28.34|29.76|28.36|29.62|28.22|175
1687524600000|2023-06-23 12:50:00|29.73|28.33|29.79|28.39|29.79|28.39|29.71|28.31|171
1687524900000|2023-06-23 12:55:00|29.78|28.38|29.78|28.38|29.79|28.39|29.75|28.35|82
1687525200000|2023-06-23 13:00:00|29.77|28.37|29.82|28.42|29.84|28.44|29.77|28.37|150
1687525500000|2023-06-23 13:05:00|29.81|28.41|29.82|28.42|29.85|28.45|29.81|28.41|146
1687525800000|2023-06-23 13:10:00|29.83|28.43|29.85|28.45|29.86|28.46|29.82|28.42|55
1687526100000|2023-06-23 13:15:00|29.84|28.44|29.81|28.41|29.85|28.45|29.81|28.41|52
1687526400000|2023-06-23 13:20:00|29.82|28.42|29.76|28.36|29.82|28.42|29.75|28.35|75
1687526700000|2023-06-23 13:25:00|29.75|28.35|29.76|28.36|29.78|28.38|29.71|28.31|93
1687527000000|2023-06-23 13:30:00|29.75|28.35|29.75|28.35|29.76|28.36|29.71|28.31|81
1687527300000|2023-06-23 13:35:00|29.76|28.36|29.66|28.26|29.76|28.36|29.64|28.24|71
1687527600000|2023-06-23 13:40:00|29.65|28.25|29.72|28.32|29.77|28.37|29.65|28.25|171
1687527900000|2023-06-23 13:45:00|29.71|28.31|29.5|28.1|29.71|28.31|29.5|28.1|171
1687528200000|2023-06-23 13:50:00|29.49|28.09|29.59|28.19|29.6|28.2|29.45|28.05|215
1687528500000|2023-06-23 13:55:00|29.58|28.18|29.54|28.14|29.62|28.22|29.51|28.11|141
1687528800000|2023-06-23 14:00:00|29.55|28.15|29.47|28.07|29.55|28.15|29.39|27.99|192
1687529100000|2023-06-23 14:05:00|29.48|28.08|29.52|28.12|29.52|28.12|29.46|28.06|79
1687529400000|2023-06-23 14:10:00|29.53|28.13|29.46|28.06|29.53|28.13|29.46|28.06|120
1687529700000|2023-06-23 14:15:00|29.47|28.07|29.66|28.26|29.66|28.26|29.45|28.05|160
1687530000000|2023-06-23 14:20:00|29.65|28.25|29.59|28.19|29.66|28.26|29.56|28.16|78
1687530300000|2023-06-23 14:25:00|29.6|28.2|29.61|28.21|29.61|28.21|29.57|28.17|72
1687530600000|2023-06-23 14:30:00|29.6|28.2|29.55|28.15|29.61|28.21|29.52|28.12|206
1687530900000|2023-06-23 14:35:00|29.56|28.16|29.65|28.25|29.66|28.26|29.56|28.16|106
1687531200000|2023-06-23 14:40:00|29.64|28.24|29.67|28.27|29.67|28.27|29.62|28.22|18
1687531500000|2023-06-23 14:45:00|29.66|28.26|29.8|28.4|29.83|28.43|29.66|28.26|196
1687531800000|2023-06-23 14:50:00|29.79|28.39|29.88|28.48|29.9|28.5|29.79|28.39|215
1687532100000|2023-06-23 14:55:00|29.87|28.47|29.88|28.48|29.89|28.49|29.82|28.42|130
1687532400000|2023-06-23 15:00:00|29.89|28.49|29.94|28.54|29.96|28.56|29.85|28.45|235
1687532700000|2023-06-23 15:05:00|29.95|28.55|30.03|28.63|30.11|28.71|29.95|28.55|281
1687533000000|2023-06-23 15:10:00|30.04|28.64|29.96|28.56|30.04|28.64|29.9|28.5|155
1687533300000|2023-06-23 15:15:00|29.95|28.55|30.16|28.76|30.2|28.8|29.92|28.52|237
1687533600000|2023-06-23 15:20:00|30.17|28.77|30.19|28.79|30.28|28.88|30.1|28.7|202
1687533900000|2023-06-23 15:25:00|30.2|28.8|30.06|28.66|30.2|28.8|29.99|28.59|177
1687534200000|2023-06-23 15:30:00|30.07|28.67|30.17|28.77|30.18|28.78|30.03|28.63|183
1687534500000|2023-06-23 15:35:00|30.16|28.76|30.23|28.83|30.26|28.86|30.14|28.74|186
1687534800000|2023-06-23 15:40:00|30.22|28.82|30.34|28.94|30.41|29.01|30.22|28.82|308
1687535100000|2023-06-23 15:45:00|30.33|28.93|30.3|28.9|30.37|28.97|30.22|28.82|237
1687535400000|2023-06-23 15:50:00|30.31|28.91|30.52|29.12|30.67|29.27|30.3|28.9|296
1687535700000|2023-06-23 15:55:00|30.53|29.13|30.67|29.27|30.68|29.28|30.53|29.13|304
1687536000000|2023-06-23 16:00:00|30.66|29.26|30.7|29.3|30.72|29.32|30.5|29.1|331
1687536300000|2023-06-23 16:05:00|30.71|29.31|30.86|29.46|30.98|29.58|30.7|29.3|403
1687536600000|2023-06-23 16:10:00|30.85|29.45|30.93|29.53|30.96|29.56|30.79|29.39|314
1687536900000|2023-06-23 16:15:00|30.92|29.52|30.76|29.36|30.95|29.55|30.56|29.16|361
1687537200000|2023-06-23 16:20:00|30.77|29.37|30.57|29.17|30.8|29.4|30.38|28.98|486
1687537500000|2023-06-23 16:25:00|30.58|29.18|30.58|29.18|30.63|29.23|30.52|29.12|335
1687537800000|2023-06-23 16:30:00|30.57|29.17|30.65|29.25|30.69|29.29|30.5|29.1|265
1687538100000|2023-06-23 16:35:00|30.66|29.26|30.65|29.25|30.67|29.27|30.54|29.14|268
1687538400000|2023-06-23 16:40:00|30.66|29.26|30.57|29.17|30.74|29.34|30.56|29.16|191
1687538700000|2023-06-23 16:45:00|30.56|29.16|30.62|29.22|30.63|29.23|30.49|29.09|175
1687539000000|2023-06-23 16:50:00|30.63|29.23|30.74|29.34|30.76|29.36|30.63|29.23|199
1687539300000|2023-06-23 16:55:00|30.75|29.35|30.72|29.32|30.79|29.39|30.66|29.26|256
1687539600000|2023-06-23 17:00:00|30.71|29.31|30.78|29.38|30.79|29.39|30.62|29.22|232
1687539900000|2023-06-23 17:05:00|30.77|29.37|30.74|29.34|30.79|29.39|30.67|29.27|275
1687540200000|2023-06-23 17:10:00|30.73|29.33|30.8|29.4|30.83|29.43|30.73|29.33|195
1687540500000|2023-06-23 17:15:00|30.81|29.41|30.79|29.39|30.83|29.43|30.75|29.35|283
1687540800000|2023-06-23 17:20:00|30.8|29.4|30.73|29.33|30.81|29.41|30.71|29.31|182
1687541100000|2023-06-23 17:25:00|30.72|29.32|30.76|29.36|30.77|29.37|30.69|29.29|241
1687541400000|2023-06-23 17:30:00|30.77|29.37|30.69|29.29|30.79|29.39|30.65|29.25|131
1687541700000|2023-06-23 17:35:00|30.68|29.28|30.72|29.32|30.72|29.32|30.64|29.24|117
1687542000000|2023-06-23 17:40:00|30.71|29.31|30.82|29.42|30.83|29.43|30.71|29.31|278
1687542300000|2023-06-23 17:45:00|30.81|29.41|30.88|29.48|30.88|29.48|30.79|29.39|120
1687542600000|2023-06-23 17:50:00|30.89|29.49|30.88|29.48|30.91|29.51|30.85|29.45|151
1687542900000|2023-06-23 17:55:00|30.89|29.49|30.85|29.45|30.9|29.5|30.84|29.44|121
1687543200000|2023-06-23 18:00:00|30.86|29.46|30.91|29.51|30.92|29.52|30.84|29.44|137
1687543500000|2023-06-23 18:05:00|30.92|29.52|30.93|29.53|30.94|29.54|30.9|29.5|175
1687543800000|2023-06-23 18:10:00|30.92|29.52|30.91|29.51|30.93|29.53|30.87|29.47|150
1687544100000|2023-06-23 18:15:00|30.9|29.5|30.82|29.42|30.91|29.51|30.79|29.39|245
1687544400000|2023-06-23 18:20:00|30.81|29.41|30.76|29.36|30.82|29.42|30.76|29.36|205
1687544700000|2023-06-23 18:25:00|30.75|29.35|30.68|29.28|30.77|29.37|30.67|29.27|247
1687545000000|2023-06-23 18:30:00|30.69|29.29|30.58|29.18|30.72|29.32|30.56|29.16|148
1687545300000|2023-06-23 18:35:00|30.59|29.19|30.56|29.16|30.6|29.2|30.47|29.07|205
1687545600000|2023-06-23 18:40:00|30.55|29.15|30.56|29.16|30.61|29.21|30.55|29.15|169
1687545900000|2023-06-23 18:45:00|30.57|29.17|30.58|29.18|30.62|29.22|30.55|29.15|220
1687546200000|2023-06-23 18:50:00|30.59|29.19|30.62|29.22|30.62|29.22|30.53|29.13|231
1687546500000|2023-06-23 18:55:00|30.61|29.21|30.62|29.22|30.67|29.27|30.6|29.2|186
1687546800000|2023-06-23 19:00:00|30.61|29.21|30.57|29.17|30.66|29.26|30.57|29.17|180
1687547100000|2023-06-23 19:05:00|30.58|29.18|30.59|29.19|30.63|29.23|30.56|29.16|128
1687547400000|2023-06-23 19:10:00|30.6|29.2|30.64|29.24|30.68|29.28|30.59|29.19|163
1687547700000|2023-06-23 19:15:00|30.65|29.25|30.66|29.26|30.7|29.3|30.64|29.24|148
1687548000000|2023-06-23 19:20:00|30.65|29.25|30.61|29.21|30.66|29.26|30.58|29.18|189
1687548300000|2023-06-23 19:25:00|30.6|29.2|30.54|29.14|30.61|29.21|30.52|29.12|188
1687548600000|2023-06-23 19:30:00|30.53|29.13|30.56|29.16|30.58|29.18|30.53|29.13|203
1687548900000|2023-06-23 19:35:00|30.55|29.15|30.34|28.94|30.56|29.16|30.23|28.83|328
1687549200000|2023-06-23 19:40:00|30.35|28.95|30.36|28.96|30.42|29.02|30.34|28.94|236
1687549500000|2023-06-23 19:45:00|30.35|28.95|30.37|28.97|30.42|29.02|30.33|28.93|194
1687549800000|2023-06-23 19:50:00|30.36|28.96|30.43|29.03|30.48|29.08|30.35|28.95|247
1687550100000|2023-06-23 19:55:00|30.44|29.04|30.53|29.13|30.54|29.14|30.44|29.04|230
1687550400000|2023-06-23 20:00:00|30.54|29.14|30.67|29.27|30.67|29.27|30.53|29.13|252
1687550700000|2023-06-23 20:05:00|30.66|29.26|30.63|29.23|30.69|29.29|30.63|29.23|206
1687551000000|2023-06-23 20:10:00|30.64|29.24|30.7|29.3|30.72|29.32|30.61|29.21|180
1687551300000|2023-06-23 20:15:00|30.69|29.29|30.64|29.24|30.74|29.34|30.63|29.23|86
1687551600000|2023-06-23 20:20:00|30.63|29.23|30.68|29.28|30.71|29.31|30.61|29.21|190
1687551900000|2023-06-23 20:25:00|30.67|29.27|30.63|29.23|30.68|29.28|30.61|29.21|127
1687552200000|2023-06-23 20:30:00|30.64|29.24|30.66|29.26|30.68|29.28|30.61|29.21|186
1687552500000|2023-06-23 20:35:00|30.65|29.25|30.68|29.28|30.7|29.3|30.62|29.22|163
1687552800000|2023-06-23 20:40:00|30.69|29.29|30.64|29.24|30.72|29.32|30.64|29.24|129
1687553100000|2023-06-23 20:45:00|30.65|29.25|30.69|29.29|30.71|29.31|30.64|29.24|35
1687553400000|2023-06-23 20:50:00|30.68|29.28|30.67|29.27|30.69|29.29|30.59|29.19|69
1687553700000|2023-06-23 20:55:00|30.66|29.26|30.69|29.29|30.73|29.33|30.66|29.26|28
1687590000000|2023-06-24 07:00:00|30.35|28.95|30.3|28.9|30.35|28.95|30.3|28.9|38
1687590300000|2023-06-24 07:05:00|30.29|28.89|30.23|28.83|30.29|28.89|30.21|28.81|29
1687590600000|2023-06-24 07:10:00|30.22|28.82|30.22|28.82|30.27|28.87|30.21|28.81|31
1687590900000|2023-06-24 07:15:00|30.23|28.83|30.25|28.85|30.25|28.85|30.18|28.78|59
1687591200000|2023-06-24 07:20:00|30.26|28.86|30.26|28.86|30.28|28.88|30.24|28.84|33
1687591500000|2023-06-24 07:25:00|30.27|28.87|30.28|28.88|30.3|28.9|30.27|28.87|20
1687591800000|2023-06-24 07:30:00|30.27|28.87|30.19|28.79|30.28|28.88|30.19|28.79|31
1687592100000|2023-06-24 07:35:00|30.2|28.8|30.15|28.75|30.2|28.8|30.13|28.73|62
1687592400000|2023-06-24 07:40:00|30.14|28.74|30.08|28.68|30.15|28.75|30.06|28.66|59
1687592700000|2023-06-24 07:45:00|30.09|28.69|30.13|28.73|30.15|28.75|30.06|28.66|67
1687593000000|2023-06-24 07:50:00|30.12|28.72|30.1|28.7|30.14|28.74|30.08|28.68|79
1687593300000|2023-06-24 07:55:00|30.09|28.69|30.06|28.66|30.14|28.74|30.03|28.63|92
1687593600000|2023-06-24 08:00:00|30.07|28.67|30.21|28.81|30.21|28.81|30.06|28.66|77
1687593900000|2023-06-24 08:05:00|30.2|28.8|30.28|28.88|30.28|28.88|30.2|28.8|63
1687594200000|2023-06-24 08:10:00|30.27|28.87|30.28|28.88|30.29|28.89|30.26|28.86|40
1687594500000|2023-06-24 08:15:00|30.27|28.87|30.27|28.87|30.29|28.89|30.27|28.87|23
1687594800000|2023-06-24 08:20:00|30.26|28.86|30.25|28.85|30.27|28.87|30.2|28.8|33
1687595100000|2023-06-24 08:25:00|30.24|28.84|30.12|28.72|30.25|28.85|30.11|28.71|52
1687595400000|2023-06-24 08:30:00|30.13|28.73|30.09|28.69|30.13|28.73|30.02|28.62|77
1687595700000|2023-06-24 08:35:00|30.08|28.68|30.07|28.67|30.09|28.69|30.02|28.62|36
1687596000000|2023-06-24 08:40:00|30.06|28.66|30.07|28.67|30.08|28.68|30|28.6|62
1687596300000|2023-06-24 08:45:00|30.06|28.66|30.09|28.69|30.1|28.7|30.06|28.66|36
1687596600000|2023-06-24 08:50:00|30.1|28.7|30.11|28.71|30.11|28.71|30.06|28.66|42
1687596900000|2023-06-24 08:55:00|30.1|28.7|30.13|28.73|30.16|28.76|30.1|28.7|61
1687597200000|2023-06-24 09:00:00|30.14|28.74|30.13|28.73|30.15|28.75|30.12|28.72|41
1687597500000|2023-06-24 09:05:00|30.14|28.74|30.18|28.78|30.19|28.79|30.14|28.74|21
1687597800000|2023-06-24 09:10:00|30.19|28.79|30.19|28.79|30.21|28.81|30.18|28.78|47
1687598100000|2023-06-24 09:15:00|30.2|28.8|30.22|28.82|30.24|28.84|30.19|28.79|17
1687598400000|2023-06-24 09:20:00|30.21|28.81|30.2|28.8|30.23|28.83|30.17|28.77|32
1687598700000|2023-06-24 09:25:00|30.19|28.79|30.22|28.82|30.23|28.83|30.18|28.78|12
1687599000000|2023-06-24 09:30:00|30.23|28.83|30.18|28.78|30.24|28.84|30.16|28.76|20
1687599300000|2023-06-24 09:35:00|30.19|28.79|30.14|28.74|30.19|28.79|30.14|28.74|27
1687599600000|2023-06-24 09:40:00|30.15|28.75|30.17|28.77|30.18|28.78|30.14|28.74|20
1687599900000|2023-06-24 09:45:00|30.16|28.76|30.2|28.8|30.2|28.8|30.15|28.75|23
1687600200000|2023-06-24 09:50:00|30.21|28.81|30.23|28.83|30.23|28.83|30.2|28.8|37
1687600500000|2023-06-24 09:55:00|30.22|28.82|30.25|28.85|30.25|28.85|30.22|28.82|18
1687600800000|2023-06-24 10:00:00|30.26|28.86|30.24|28.84|30.27|28.87|30.23|28.83|43
1687601100000|2023-06-24 10:05:00|30.23|28.83|30.31|28.91|30.31|28.91|30.23|28.83|23
1687601400000|2023-06-24 10:10:00|30.32|28.92|30.31|28.91|30.32|28.92|30.3|28.9|27
1687601700000|2023-06-24 10:15:00|30.32|28.92|30.33|28.93|30.34|28.94|30.3|28.9|60
1687602000000|2023-06-24 10:20:00|30.34|28.94|30.32|28.92|30.34|28.94|30.29|28.89|47
1687602300000|2023-06-24 10:25:00|30.31|28.91|30.34|28.94|30.34|28.94|30.29|28.89|26
1687602600000|2023-06-24 10:30:00|30.35|28.95|30.32|28.92|30.35|28.95|30.3|28.9|20
1687602900000|2023-06-24 10:35:00|30.31|28.91|30.3|28.9|30.32|28.92|30.28|28.88|26
1687603200000|2023-06-24 10:40:00|30.29|28.89|30.3|28.9|30.3|28.9|30.29|28.89|14
1687603500000|2023-06-24 10:45:00|30.31|28.91|30.27|28.87|30.32|28.92|30.27|28.87|15
1687603800000|2023-06-24 10:50:00|30.28|28.88|30.28|28.88|30.31|28.91|30.27|28.87|37
1687604100000|2023-06-24 10:55:00|30.29|28.89|30.32|28.92|30.33|28.93|30.28|28.88|30
1687604400000|2023-06-24 11:00:00|30.33|28.93|30.33|28.93|30.35|28.95|30.29|28.89|42
1687604700000|2023-06-24 11:05:00|30.32|28.92|30.28|28.88|30.34|28.94|30.28|28.88|15
1687605000000|2023-06-24 11:10:00|30.29|28.89|30.3|28.9|30.32|28.92|30.29|28.89|18
1687605300000|2023-06-24 11:15:00|30.29|28.89|30.26|28.86|30.3|28.9|30.23|28.83|26
1687605600000|2023-06-24 11:20:00|30.25|28.85|30.25|28.85|30.28|28.88|30.23|28.83|29
1687605900000|2023-06-24 11:25:00|30.26|28.86|30.25|28.85|30.26|28.86|30.21|28.81|57
1687606200000|2023-06-24 11:30:00|30.24|28.84|30.25|28.85|30.25|28.85|30.23|28.83|20
1687606500000|2023-06-24 11:35:00|30.26|28.86|30.24|28.84|30.28|28.88|30.24|28.84|17
1687606800000|2023-06-24 11:40:00|30.23|28.83|30.25|28.85|30.26|28.86|30.23|28.83|27
1687607100000|2023-06-24 11:45:00|30.24|28.84|30.26|28.86|30.26|28.86|30.24|28.84|15
1687607400000|2023-06-24 11:50:00|30.25|28.85|30.23|28.83|30.26|28.86|30.23|28.83|7
1687607700000|2023-06-24 11:55:00|30.24|28.84|30.23|28.83|30.26|28.86|30.23|28.83|14
1687608000000|2023-06-24 12:00:00|30.24|28.84|30.2|28.8|30.25|28.85|30.19|28.79|37
1687608300000|2023-06-24 12:05:00|30.21|28.81|30.26|28.86|30.27|28.87|30.2|28.8|26
1687608600000|2023-06-24 12:10:00|30.25|28.85|30.23|28.83|30.26|28.86|30.23|28.83|21
1687608900000|2023-06-24 12:15:00|30.24|28.84|30.3|28.9|30.31|28.91|30.22|28.82|47
1687609200000|2023-06-24 12:20:00|30.31|28.91|30.33|28.93|30.35|28.95|30.31|28.91|35
1687609500000|2023-06-24 12:25:00|30.34|28.94|30.36|28.96|30.36|28.96|30.33|28.93|21
1687609800000|2023-06-24 12:30:00|30.35|28.95|30.31|28.91|30.35|28.95|30.3|28.9|44
1687610100000|2023-06-24 12:35:00|30.3|28.9|30.31|28.91|30.31|28.91|30.29|28.89|15
1687610400000|2023-06-24 12:40:00|30.3|28.9|30.28|28.88|30.31|28.91|30.27|28.87|31
1687610700000|2023-06-24 12:45:00|30.27|28.87|30.19|28.79|30.28|28.88|30.19|28.79|41
1687611000000|2023-06-24 12:50:00|30.2|28.8|30.13|28.73|30.2|28.8|30.13|28.73|93
1687611300000|2023-06-24 12:55:00|30.14|28.74|30.14|28.74|30.15|28.75|30.1|28.7|38
1687611600000|2023-06-24 13:00:00|30.13|28.73|30.14|28.74|30.16|28.76|30.13|28.73|59
1687611900000|2023-06-24 13:05:00|30.15|28.75|30.07|28.67|30.15|28.75|30.07|28.67|41
1687612200000|2023-06-24 13:10:00|30.06|28.66|30.09|28.69|30.1|28.7|30.04|28.64|35
1687612500000|2023-06-24 13:15:00|30.08|28.68|30.09|28.69|30.12|28.72|30.07|28.67|54
1687612800000|2023-06-24 13:20:00|30.1|28.7|30.02|28.62|30.1|28.7|29.99|28.59|85
1687613100000|2023-06-24 13:25:00|30.01|28.61|29.97|28.57|30.01|28.61|29.87|28.47|97
1687613400000|2023-06-24 13:30:00|29.96|28.56|30.04|28.64|30.04|28.64|29.9|28.5|89
1687613700000|2023-06-24 13:35:00|30.03|28.63|30.04|28.64|30.06|28.66|30.02|28.62|52
1687614000000|2023-06-24 13:40:00|30.05|28.65|29.99|28.59|30.06|28.66|29.99|28.59|25
1687614300000|2023-06-24 13:45:00|29.98|28.58|29.89|28.49|30.02|28.62|29.86|28.46|119
1687614600000|2023-06-24 13:50:00|29.88|28.48|29.93|28.53|29.97|28.57|29.88|28.48|98
1687614900000|2023-06-24 13:55:00|29.94|28.54|29.99|28.59|30.02|28.62|29.92|28.52|46
1687615200000|2023-06-24 14:00:00|29.98|28.58|29.98|28.58|29.99|28.59|29.95|28.55|49
1687615500000|2023-06-24 14:05:00|29.97|28.57|29.97|28.57|30|28.6|29.96|28.56|46
1687615800000|2023-06-24 14:10:00|29.96|28.56|30.02|28.62|30.03|28.63|29.96|28.56|85
1687616100000|2023-06-24 14:15:00|30.01|28.61|29.99|28.59|30.01|28.61|29.97|28.57|47
1687616400000|2023-06-24 14:20:00|29.98|28.58|29.99|28.59|30.02|28.62|29.98|28.58|32
1687616700000|2023-06-24 14:25:00|29.98|28.58|30.02|28.62|30.02|28.62|29.97|28.57|39
1687617000000|2023-06-24 14:30:00|30.01|28.61|30.03|28.63|30.04|28.64|30|28.6|31
1687617300000|2023-06-24 14:35:00|30.02|28.62|30.07|28.67|30.07|28.67|30.02|28.62|32
1687617600000|2023-06-24 14:40:00|30.08|28.68|30.05|28.65|30.09|28.69|30.05|28.65|10
1687617900000|2023-06-24 14:45:00|30.04|28.64|30|28.6|30.05|28.65|29.98|28.58|43
1687618200000|2023-06-24 14:50:00|29.99|28.59|29.99|28.59|30.01|28.61|29.98|28.58|47
1687618500000|2023-06-24 14:55:00|30|28.6|30.04|28.64|30.04|28.64|30|28.6|27
1687618800000|2023-06-24 15:00:00|30.03|28.63|30.04|28.64|30.06|28.66|30.03|28.63|22
1687619100000|2023-06-24 15:05:00|30.03|28.63|29.96|28.56|30.03|28.63|29.93|28.53|42
1687619400000|2023-06-24 15:10:00|29.97|28.57|29.89|28.49|29.97|28.57|29.86|28.46|51
1687619700000|2023-06-24 15:15:00|29.88|28.48|29.74|28.34|29.88|28.48|29.68|28.28|76
1687620000000|2023-06-24 15:20:00|29.75|28.35|29.75|28.35|29.8|28.4|29.7|28.3|87
1687620300000|2023-06-24 15:25:00|29.74|28.34|29.76|28.36|29.8|28.4|29.73|28.33|55
1687620600000|2023-06-24 15:30:00|29.75|28.35|29.47|28.07|29.76|28.36|29.22|27.82|339
1687620900000|2023-06-24 15:35:00|29.48|28.08|29.4|28|29.58|28.18|29.39|27.99|203
1687621200000|2023-06-24 15:40:00|29.39|27.99|29.42|28.02|29.48|28.08|29.39|27.99|102
1687621500000|2023-06-24 15:45:00|29.43|28.03|29.48|28.08|29.51|28.11|29.37|27.97|138
1687621800000|2023-06-24 15:50:00|29.47|28.07|29.29|27.89|29.49|28.09|29.29|27.89|125
1687622100000|2023-06-24 15:55:00|29.28|27.88|29.41|28.01|29.42|28.02|29.28|27.88|134
1687622400000|2023-06-24 16:00:00|29.4|28|29.25|27.85|29.41|28.01|29.14|27.74|198
1687622700000|2023-06-24 16:05:00|29.26|27.86|29.4|28|29.45|28.05|29.24|27.84|139
1687623000000|2023-06-24 16:10:00|29.41|28.01|29.45|28.05|29.47|28.07|29.36|27.96|91
1687623300000|2023-06-24 16:15:00|29.44|28.04|29.42|28.02|29.48|28.08|29.41|28.01|101
1687623600000|2023-06-24 16:20:00|29.41|28.01|29.33|27.93|29.42|28.02|29.33|27.93|69
1687623900000|2023-06-24 16:25:00|29.34|27.94|29.34|27.94|29.38|27.98|29.31|27.91|75
1687624200000|2023-06-24 16:30:00|29.35|27.95|29.38|27.98|29.41|28.01|29.33|27.93|69
1687624500000|2023-06-24 16:35:00|29.39|27.99|29.4|28|29.42|28.02|29.35|27.95|68
1687624800000|2023-06-24 16:40:00|29.41|28.01|29.36|27.96|29.41|28.01|29.35|27.95|30
1687625100000|2023-06-24 16:45:00|29.37|27.97|29.42|28.02|29.43|28.03|29.37|27.97|60
1687625400000|2023-06-24 16:50:00|29.41|28.01|29.41|28.01|29.44|28.04|29.39|27.99|25
1687625700000|2023-06-24 16:55:00|29.42|28.02|29.44|28.04|29.44|28.04|29.41|28.01|29
1687626000000|2023-06-24 17:00:00|29.43|28.03|29.56|28.16|29.56|28.16|29.42|28.02|106
1687626300000|2023-06-24 17:05:00|29.55|28.15|29.42|28.02|29.56|28.16|29.41|28.01|47
1687626600000|2023-06-24 17:10:00|29.41|28.01|29.41|28.01|29.44|28.04|29.4|28|33
1687626900000|2023-06-24 17:15:00|29.42|28.02|29.38|27.98|29.43|28.03|29.35|27.95|65
1687627200000|2023-06-24 17:20:00|29.39|27.99|29.44|28.04|29.44|28.04|29.37|27.97|48
1687627500000|2023-06-24 17:25:00|29.43|28.03|29.42|28.02|29.49|28.09|29.41|28.01|55
1687627800000|2023-06-24 17:30:00|29.43|28.03|29.36|27.96|29.45|28.05|29.36|27.96|48
1687628100000|2023-06-24 17:35:00|29.37|27.97|29.42|28.02|29.43|28.03|29.35|27.95|61
1687628400000|2023-06-24 17:40:00|29.43|28.03|29.45|28.05|29.45|28.05|29.41|28.01|29
1687628700000|2023-06-24 17:45:00|29.46|28.06|29.48|28.08|29.5|28.1|29.45|28.05|51
1687629000000|2023-06-24 17:50:00|29.47|28.07|29.48|28.08|29.51|28.11|29.45|28.05|68
1687629300000|2023-06-24 17:55:00|29.47|28.07|29.51|28.11|29.53|28.13|29.46|28.06|38
1687629600000|2023-06-24 18:00:00|29.52|28.12|29.58|28.18|29.58|28.18|29.48|28.08|55
1687629900000|2023-06-24 18:05:00|29.57|28.17|29.63|28.23|29.64|28.24|29.57|28.17|65
1687630200000|2023-06-24 18:10:00|29.62|28.22|29.63|28.23|29.64|28.24|29.58|28.18|42
1687630500000|2023-06-24 18:15:00|29.62|28.22|29.6|28.2|29.71|28.31|29.57|28.17|78
1687630800000|2023-06-24 18:20:00|29.59|28.19|29.63|28.23|29.65|28.25|29.58|28.18|29
1687631100000|2023-06-24 18:25:00|29.64|28.24|29.59|28.19|29.65|28.25|29.59|28.19|24
1687631400000|2023-06-24 18:30:00|29.6|28.2|29.6|28.2|29.63|28.23|29.53|28.13|43
1687631700000|2023-06-24 18:35:00|29.61|28.21|29.61|28.21|29.61|28.21|29.58|28.18|23
1687632000000|2023-06-24 18:40:00|29.62|28.22|29.63|28.23|29.65|28.25|29.6|28.2|58
1687632300000|2023-06-24 18:45:00|29.64|28.24|29.61|28.21|29.66|28.26|29.6|28.2|38
1687632600000|2023-06-24 18:50:00|29.62|28.22|29.63|28.23|29.63|28.23|29.61|28.21|16
1687632900000|2023-06-24 18:55:00|29.62|28.22|29.63|28.23|29.64|28.24|29.6|28.2|8
1687633200000|2023-06-24 19:00:00|29.62|28.22|29.76|28.36|29.76|28.36|29.62|28.22|41
1687633500000|2023-06-24 19:05:00|29.74|28.34|29.82|28.42|29.84|28.44|29.74|28.34|86
1687633800000|2023-06-24 19:10:00|29.81|28.41|29.97|28.57|29.99|28.59|29.81|28.41|94
1687634100000|2023-06-24 19:15:00|29.98|28.58|30.07|28.67|30.13|28.73|29.98|28.58|82
1687634400000|2023-06-24 19:20:00|30.06|28.66|29.96|28.56|30.06|28.66|29.96|28.56|46
1687634700000|2023-06-24 19:25:00|29.95|28.55|29.92|28.52|29.95|28.55|29.89|28.49|47
1687635000000|2023-06-24 19:30:00|29.93|28.53|29.94|28.54|29.94|28.54|29.9|28.5|20
1687635300000|2023-06-24 19:35:00|29.93|28.53|29.92|28.52|29.94|28.54|29.87|28.47|61
1687635600000|2023-06-24 19:40:00|29.91|28.51|29.93|28.53|29.94|28.54|29.9|28.5|43
1687635900000|2023-06-24 19:45:00|29.94|28.54|29.88|28.48|29.95|28.55|29.86|28.46|82
1687636200000|2023-06-24 19:50:00|29.89|28.49|29.88|28.48|29.9|28.5|29.88|28.48|50
1687636500000|2023-06-24 19:55:00|29.89|28.49|29.87|28.47|29.9|28.5|29.87|28.47|13
1687636800000|2023-06-24 20:00:00|29.86|28.46|29.83|28.43|29.88|28.48|29.81|28.41|58
1687637100000|2023-06-24 20:05:00|29.82|28.42|29.78|28.38|29.83|28.43|29.78|28.38|57
1687637400000|2023-06-24 20:10:00|29.79|28.39|29.71|28.31|29.83|28.43|29.7|28.3|45
1687637700000|2023-06-24 20:15:00|29.72|28.32|29.76|28.36|29.77|28.37|29.63|28.23|74
1687638000000|2023-06-24 20:20:00|29.77|28.37|29.76|28.36|29.8|28.4|29.74|28.34|33
1687638300000|2023-06-24 20:25:00|29.77|28.37|29.77|28.37|29.8|28.4|29.74|28.34|37
1687638600000|2023-06-24 20:30:00|29.76|28.36|29.72|28.32|29.78|28.38|29.72|28.32|23
1687638900000|2023-06-24 20:35:00|29.71|28.31|29.77|28.37|29.79|28.39|29.7|28.3|57
1687639200000|2023-06-24 20:40:00|29.76|28.36|29.75|28.35|29.78|28.38|29.72|28.32|30
1687639500000|2023-06-24 20:45:00|29.76|28.36|29.64|28.24|29.77|28.37|29.55|28.15|81
1687639800000|2023-06-24 20:50:00|29.65|28.25|29.66|28.26|29.69|28.29|29.64|28.24|44
1687640100000|2023-06-24 20:55:00|29.65|28.25|29.64|28.24|29.65|28.25|29.6|28.2|60
1687640400000|2023-06-24 21:00:00|29.63|28.23|29.63|28.23|29.67|28.27|29.62|28.22|51
1687640700000|2023-06-24 21:05:00|29.64|28.24|29.6|28.2|29.66|28.26|29.6|28.2|37
1687641000000|2023-06-24 21:10:00|29.59|28.19|29.48|28.08|29.61|28.21|29.48|28.08|78
1687641300000|2023-06-24 21:15:00|29.49|28.09|29.6|28.2|29.62|28.22|29.49|28.09|86
1687641600000|2023-06-24 21:20:00|29.61|28.21|29.65|28.25|29.69|28.29|29.61|28.21|69
1687641900000|2023-06-24 21:25:00|29.66|28.26|29.66|28.26|29.7|28.3|29.64|28.24|25
1687642200000|2023-06-24 21:30:00|29.65|28.25|29.71|28.31|29.71|28.31|29.64|28.24|81
1687642500000|2023-06-24 21:35:00|29.7|28.3|29.72|28.32|29.74|28.34|29.7|28.3|55
1687642800000|2023-06-24 21:40:00|29.73|28.33|29.73|28.33|29.74|28.34|29.72|28.32|15
1687643100000|2023-06-24 21:45:00|29.72|28.32|29.68|28.28|29.73|28.33|29.68|28.28|21
1687643400000|2023-06-24 21:50:00|29.69|28.29|29.72|28.32|29.73|28.33|29.68|28.28|46
1687643700000|2023-06-24 21:55:00|29.73|28.33|29.7|28.3|29.73|28.33|29.66|28.26|47
1687644000000|2023-06-24 22:00:00|29.69|28.29|29.73|28.33|29.74|28.34|29.68|28.28|73
1687644300000|2023-06-24 22:05:00|29.72|28.32|29.71|28.31|29.73|28.33|29.69|28.29|28
1687644600000|2023-06-24 22:10:00|29.72|28.32|29.69|28.29|29.74|28.34|29.69|28.29|28
1687644900000|2023-06-24 22:15:00|29.7|28.3|29.63|28.23|29.7|28.3|29.62|28.22|14
1687645200000|2023-06-24 22:20:00|29.65|28.25|29.66|28.26|29.67|28.27|29.65|28.25|32
1687645500000|2023-06-24 22:25:00|29.67|28.27|29.69|28.29|29.71|28.31|29.66|28.26|27
1687645800000|2023-06-24 22:30:00|29.68|28.28|29.62|28.22|29.68|28.28|29.6|28.2|55
1687646100000|2023-06-24 22:35:00|29.63|28.23|29.63|28.23|29.64|28.24|29.62|28.22|47
1687646400000|2023-06-24 22:40:00|29.62|28.22|29.6|28.2|29.63|28.23|29.56|28.16|49
1687646700000|2023-06-24 22:45:00|29.59|28.19|29.59|28.19|29.59|28.19|29.55|28.15|31
1687647000000|2023-06-24 22:50:00|29.6|28.2|29.59|28.19|29.6|28.2|29.58|28.18|10
1687647300000|2023-06-24 22:55:00|29.58|28.18|29.59|28.19|29.6|28.2|29.57|28.17|20
1687647600000|2023-06-24 23:00:00|29.58|28.18|29.67|28.27|29.68|28.28|29.58|28.18|42
1687647900000|2023-06-24 23:05:00|29.68|28.28|29.73|28.33|29.76|28.36|29.68|28.28|34
1687648200000|2023-06-24 23:10:00|29.74|28.34|29.68|28.28|29.75|28.35|29.68|28.28|31
1687648500000|2023-06-24 23:15:00|29.67|28.27|29.7|28.3|29.71|28.31|29.66|28.26|34
1687648800000|2023-06-24 23:20:00|29.71|28.31|29.71|28.31|29.72|28.32|29.68|28.28|15
1687649100000|2023-06-24 23:25:00|29.7|28.3|29.71|28.31|29.72|28.32|29.69|28.29|20
1687649400000|2023-06-24 23:30:00|29.72|28.32|29.7|28.3|29.72|28.32|29.63|28.23|36
1687649700000|2023-06-24 23:35:00|29.71|28.31|29.63|28.23|29.71|28.31|29.63|28.23|51
1687650000000|2023-06-24 23:40:00|29.64|28.24|29.62|28.22|29.66|28.26|29.62|28.22|18
1687650300000|2023-06-24 23:45:00|29.63|28.23|29.62|28.22|29.63|28.23|29.6|28.2|28
1687650600000|2023-06-24 23:50:00|29.63|28.23|29.69|28.29|29.69|28.29|29.62|28.22|49
1687650900000|2023-06-24 23:55:00|29.7|28.3|29.65|28.25|29.7|28.3|29.64|28.24|56
1687651200000|2023-06-25 00:00:00|29.66|28.26|29.69|28.29|29.7|28.3|29.65|28.25|64
1687651500000|2023-06-25 00:05:00|29.7|28.3|29.69|28.29|29.7|28.3|29.64|28.24|50
1687651800000|2023-06-25 00:10:00|29.68|28.28|29.74|28.34|29.74|28.34|29.65|28.25|40
1687652100000|2023-06-25 00:15:00|29.73|28.33|29.66|28.26|29.73|28.33|29.66|28.26|42
1687652400000|2023-06-25 00:20:00|29.67|28.27|29.61|28.21|29.67|28.27|29.56|28.16|57
1687652700000|2023-06-25 00:25:00|29.6|28.2|29.61|28.21|29.61|28.21|29.56|28.16|47
1687653000000|2023-06-25 00:30:00|29.6|28.2|29.68|28.28|29.7|28.3|29.6|28.2|45
1687653300000|2023-06-25 00:35:00|29.67|28.27|29.71|28.31|29.73|28.33|29.67|28.27|33
1687653600000|2023-06-25 00:40:00|29.72|28.32|29.66|28.26|29.72|28.32|29.6|28.2|77
1687653900000|2023-06-25 00:45:00|29.65|28.25|29.68|28.28|29.71|28.31|29.65|28.25|42
1687654200000|2023-06-25 00:50:00|29.67|28.27|29.65|28.25|29.67|28.27|29.64|28.24|21
1687654500000|2023-06-25 00:55:00|29.66|28.26|29.66|28.26|29.68|28.28|29.64|28.24|25
1687654800000|2023-06-25 01:00:00|29.65|28.25|29.7|28.3|29.71|28.31|29.61|28.21|50
1687655100000|2023-06-25 01:05:00|29.71|28.31|29.58|28.18|29.72|28.32|29.57|28.17|37
1687655400000|2023-06-25 01:10:00|29.57|28.17|29.75|28.35|29.75|28.35|29.56|28.16|57
1687655700000|2023-06-25 01:15:00|29.74|28.34|29.74|28.34|29.75|28.35|29.72|28.32|63
1687656000000|2023-06-25 01:20:00|29.73|28.33|29.81|28.41|29.83|28.43|29.72|28.32|63
1687656300000|2023-06-25 01:25:00|29.8|28.4|29.88|28.48|29.9|28.5|29.8|28.4|52
1687656600000|2023-06-25 01:30:00|29.87|28.47|29.87|28.47|29.88|28.48|29.83|28.43|45
1687656900000|2023-06-25 01:35:00|29.88|28.48|29.92|28.52|29.92|28.52|29.84|28.44|45
1687657200000|2023-06-25 01:40:00|29.93|28.53|29.96|28.56|29.97|28.57|29.93|28.53|44
1687657500000|2023-06-25 01:45:00|29.95|28.55|29.91|28.51|29.96|28.56|29.89|28.49|35
1687657800000|2023-06-25 01:50:00|29.9|28.5|30|28.6|30.01|28.61|29.9|28.5|53
1687658100000|2023-06-25 01:55:00|29.99|28.59|30.01|28.61|30.02|28.62|29.93|28.53|38
1687658400000|2023-06-25 02:00:00|30.02|28.62|30.01|28.61|30.03|28.63|30|28.6|40
1687658700000|2023-06-25 02:05:00|30|28.6|30.07|28.67|30.08|28.68|29.98|28.58|58
1687659000000|2023-06-25 02:10:00|30.06|28.66|30.08|28.68|30.12|28.72|30.06|28.66|55
1687659300000|2023-06-25 02:15:00|30.09|28.69|30.1|28.7|30.13|28.73|30.06|28.66|78
1687659600000|2023-06-25 02:20:00|30.11|28.71|30.08|28.68|30.12|28.72|30.07|28.67|80
1687659900000|2023-06-25 02:25:00|30.07|28.67|30.05|28.65|30.08|28.68|30.05|28.65|49
1687660200000|2023-06-25 02:30:00|30.06|28.66|30.13|28.73|30.14|28.74|30.02|28.62|58
1687660500000|2023-06-25 02:35:00|30.14|28.74|30.16|28.76|30.17|28.77|30.12|28.72|43
1687660800000|2023-06-25 02:40:00|30.15|28.75|30.19|28.79|30.24|28.84|30.14|28.74|54
1687661100000|2023-06-25 02:45:00|30.18|28.78|30.18|28.78|30.23|28.83|30.16|28.76|77
1687661400000|2023-06-25 02:50:00|30.19|28.79|30.21|28.81|30.21|28.81|30.18|28.78|32
1687661700000|2023-06-25 02:55:00|30.2|28.8|30.19|28.79|30.2|28.8|30.16|28.76|26
1687662000000|2023-06-25 03:00:00|30.2|28.8|30.32|28.92|30.45|29.05|30.19|28.79|120
1687662300000|2023-06-25 03:05:00|30.33|28.93|30.38|28.98|30.42|29.02|30.33|28.93|68
1687662600000|2023-06-25 03:10:00|30.39|28.99|30.45|29.05|30.46|29.06|30.34|28.94|57
1687662900000|2023-06-25 03:15:00|30.44|29.04|30.43|29.03|30.46|29.06|30.38|28.98|54
1687663200000|2023-06-25 03:20:00|30.44|29.04|30.42|29.02|30.48|29.08|30.4|29|62
1687663500000|2023-06-25 03:25:00|30.43|29.03|30.35|28.95|30.44|29.04|30.35|28.95|43
1687663800000|2023-06-25 03:30:00|30.36|28.96|30.36|28.96|30.4|29|30.32|28.92|64
1687664100000|2023-06-25 03:35:00|30.37|28.97|30.37|28.97|30.39|28.99|30.34|28.94|33
1687664400000|2023-06-25 03:40:00|30.36|28.96|30.38|28.98|30.4|29|30.36|28.96|51
1687664700000|2023-06-25 03:45:00|30.37|28.97|30.38|28.98|30.39|28.99|30.34|28.94|38
1687665000000|2023-06-25 03:50:00|30.39|28.99|30.43|29.03|30.46|29.06|30.38|28.98|52
1687665300000|2023-06-25 03:55:00|30.44|29.04|30.39|28.99|30.45|29.05|30.36|28.96|46
1687665600000|2023-06-25 04:00:00|30.4|29|30.43|29.03|30.46|29.06|30.37|28.97|94
1687665900000|2023-06-25 04:05:00|30.42|29.02|30.44|29.04|30.46|29.06|30.42|29.02|27
1687666200000|2023-06-25 04:10:00|30.45|29.05|30.46|29.06|30.47|29.07|30.45|29.05|40
1687666500000|2023-06-25 04:15:00|30.47|29.07|30.47|29.07|30.48|29.08|30.45|29.05|25
1687666800000|2023-06-25 04:20:00|30.46|29.06|30.43|29.03|30.47|29.07|30.38|28.98|35
1687667100000|2023-06-25 04:25:00|30.42|29.02|30.4|29|30.44|29.04|30.37|28.97|103
1687667400000|2023-06-25 04:30:00|30.41|29.01|30.38|28.98|30.42|29.02|30.33|28.93|93
1687667700000|2023-06-25 04:35:00|30.39|28.99|30.4|29|30.43|29.03|30.37|28.97|49
1687668000000|2023-06-25 04:40:00|30.39|28.99|30.34|28.94|30.44|29.04|30.34|28.94|60
1687668300000|2023-06-25 04:45:00|30.35|28.95|30.33|28.93|30.39|28.99|30.31|28.91|61
1687668600000|2023-06-25 04:50:00|30.32|28.92|30.3|28.9|30.34|28.94|30.29|28.89|63
1687668900000|2023-06-25 04:55:00|30.29|28.89|30.31|28.91|30.32|28.92|30.27|28.87|39
1687669200000|2023-06-25 05:00:00|30.32|28.92|30.35|28.95|30.37|28.97|30.31|28.91|50
1687669500000|2023-06-25 05:05:00|30.34|28.94|30.2|28.8|30.34|28.94|30.13|28.73|71
1687669800000|2023-06-25 05:10:00|30.21|28.81|30.24|28.84|30.28|28.88|30.2|28.8|38
1687670100000|2023-06-25 05:15:00|30.25|28.85|30.18|28.78|30.26|28.86|30.16|28.76|40
1687670400000|2023-06-25 05:20:00|30.17|28.77|30.23|28.83|30.29|28.89|30.17|28.77|45
1687670700000|2023-06-25 05:25:00|30.24|28.84|30.23|28.83|30.28|28.88|30.21|28.81|54
1687671000000|2023-06-25 05:30:00|30.24|28.84|30.26|28.86|30.29|28.89|30.22|28.82|65
1687671300000|2023-06-25 05:35:00|30.27|28.87|30.33|28.93|30.34|28.94|30.27|28.87|43
1687671600000|2023-06-25 05:40:00|30.34|28.94|30.35|28.95|30.37|28.97|30.32|28.92|29
1687671900000|2023-06-25 05:45:00|30.36|28.96|30.46|29.06|30.46|29.06|30.34|28.94|49
1687672200000|2023-06-25 05:50:00|30.45|29.05|30.49|29.09|30.49|29.09|30.45|29.05|51
1687672500000|2023-06-25 05:55:00|30.48|29.08|30.42|29.02|30.49|29.09|30.41|29.01|39
1687672800000|2023-06-25 06:00:00|30.43|29.03|30.33|28.93|30.45|29.05|30.32|28.92|52
1687673100000|2023-06-25 06:05:00|30.34|28.94|30.28|28.88|30.37|28.97|30.23|28.83|48
1687673400000|2023-06-25 06:10:00|30.29|28.89|30.33|28.93|30.35|28.95|30.29|28.89|49
1687673700000|2023-06-25 06:15:00|30.32|28.92|30.36|28.96|30.38|28.98|30.32|28.92|57
1687674000000|2023-06-25 06:20:00|30.37|28.97|30.42|29.02|30.46|29.06|30.37|28.97|70
1687674300000|2023-06-25 06:25:00|30.43|29.03|30.48|29.08|30.48|29.08|30.43|29.03|46
1687674600000|2023-06-25 06:30:00|30.49|29.09|30.47|29.07|30.5|29.1|30.45|29.05|47
1687674900000|2023-06-25 06:35:00|30.48|29.08|30.48|29.08|30.52|29.12|30.46|29.06|44
1687675200000|2023-06-25 06:40:00|30.47|29.07|30.45|29.05|30.5|29.1|30.42|29.02|42
1687675500000|2023-06-25 06:45:00|30.44|29.04|30.42|29.02|30.49|29.09|30.37|28.97|89
1687675800000|2023-06-25 06:50:00|30.41|29.01|30.49|29.09|30.49|29.09|30.41|29.01|51
1687676100000|2023-06-25 06:55:00|30.5|29.1|30.42|29.02|30.51|29.11|30.41|29.01|55
1687676400000|2023-06-25 07:00:00|30.43|29.03|30.34|28.94|30.44|29.04|30.33|28.93|48
1687676700000|2023-06-25 07:05:00|30.35|28.95|30.36|28.96|30.37|28.97|30.31|28.91|40
1687677000000|2023-06-25 07:10:00|30.35|28.95|30.34|28.94|30.37|28.97|30.32|28.92|46
1687677300000|2023-06-25 07:15:00|30.35|28.95|30.28|28.88|30.35|28.95|30.25|28.85|74
1687677600000|2023-06-25 07:20:00|30.27|28.87|30.2|28.8|30.27|28.87|30.14|28.74|123
1687677900000|2023-06-25 07:25:00|30.21|28.81|30.3|28.9|30.32|28.92|30.21|28.81|76
1687678200000|2023-06-25 07:30:00|30.31|28.91|30.29|28.89|30.32|28.92|30.19|28.79|93
1687678500000|2023-06-25 07:35:00|30.28|28.88|30.32|28.92|30.32|28.92|30.28|28.88|43
1687678800000|2023-06-25 07:40:00|30.33|28.93|30.36|28.96|30.36|28.96|30.33|28.93|30
1687679100000|2023-06-25 07:45:00|30.35|28.95|30.37|28.97|30.37|28.97|30.33|28.93|51
1687679400000|2023-06-25 07:50:00|30.36|28.96|30.42|29.02|30.43|29.03|30.35|28.95|43
1687679700000|2023-06-25 07:55:00|30.43|29.03|30.45|29.05|30.47|29.07|30.42|29.02|21
1687680000000|2023-06-25 08:00:00|30.44|29.04|30.48|29.08|30.49|29.09|30.41|29.01|43
1687680300000|2023-06-25 08:05:00|30.47|29.07|30.49|29.09|30.51|29.11|30.4|29|53
1687680600000|2023-06-25 08:10:00|30.48|29.08|30.71|29.31|30.73|29.33|30.45|29.05|112
1687680900000|2023-06-25 08:15:00|30.72|29.32|30.9|29.5|30.9|29.5|30.7|29.3|154
1687681200000|2023-06-25 08:20:00|30.89|29.49|31.16|29.76|31.21|29.81|30.85|29.45|184
1687681500000|2023-06-25 08:25:00|31.15|29.75|30.94|29.54|31.16|29.76|30.94|29.54|97
1687681800000|2023-06-25 08:30:00|31.01|29.61|30.92|29.52|31.05|29.65|30.88|29.48|49
1687682100000|2023-06-25 08:35:00|30.93|29.53|30.86|29.46|30.97|29.57|30.85|29.45|72
1687682400000|2023-06-25 08:40:00|30.85|29.45|30.7|29.3|30.85|29.45|30.69|29.29|98
1687682700000|2023-06-25 08:45:00|30.69|29.29|30.6|29.2|30.72|29.32|30.57|29.17|74
1687683000000|2023-06-25 08:50:00|30.61|29.21|30.63|29.23|30.65|29.25|30.59|29.19|65
1687683300000|2023-06-25 08:55:00|30.62|29.22|30.63|29.23|30.67|29.27|30.61|29.21|38
1687683600000|2023-06-25 09:00:00|30.62|29.22|30.72|29.32|30.75|29.35|30.62|29.22|57
1687683900000|2023-06-25 09:05:00|30.71|29.31|30.62|29.22|30.78|29.38|30.61|29.21|55
1687684200000|2023-06-25 09:10:00|30.61|29.21|30.68|29.28|30.68|29.28|30.59|29.19|50
1687684500000|2023-06-25 09:15:00|30.67|29.27|30.66|29.26|30.73|29.33|30.66|29.26|36
1687684800000|2023-06-25 09:20:00|30.65|29.25|30.52|29.12|30.66|29.26|30.51|29.11|128
1687685100000|2023-06-25 09:25:00|30.51|29.11|30.6|29.2|30.61|29.21|30.51|29.11|48
1687685400000|2023-06-25 09:30:00|30.59|29.19|30.66|29.26|30.68|29.28|30.58|29.18|62
1687685700000|2023-06-25 09:35:00|30.67|29.27|30.74|29.34|30.74|29.34|30.66|29.26|52
1687686000000|2023-06-25 09:40:00|30.75|29.35|30.74|29.34|30.78|29.38|30.72|29.32|48
1687686300000|2023-06-25 09:45:00|30.75|29.35|30.81|29.41|30.86|29.46|30.75|29.35|50
1687686600000|2023-06-25 09:50:00|30.8|29.4|30.83|29.43|30.83|29.43|30.73|29.33|52
1687686900000|2023-06-25 09:55:00|30.82|29.42|30.78|29.38|30.82|29.42|30.73|29.33|47
1687687200000|2023-06-25 10:00:00|30.79|29.39|30.74|29.34|30.81|29.41|30.72|29.32|50
1687687500000|2023-06-25 10:05:00|30.75|29.35|30.68|29.28|30.75|29.35|30.67|29.27|60
1687687800000|2023-06-25 10:10:00|30.69|29.29|30.66|29.26|30.69|29.29|30.65|29.25|28
1687688100000|2023-06-25 10:15:00|30.67|29.27|30.63|29.23|30.73|29.33|30.63|29.23|30
1687688400000|2023-06-25 10:20:00|30.64|29.24|30.67|29.27|30.68|29.28|30.63|29.23|68
1687688700000|2023-06-25 10:25:00|30.66|29.26|30.62|29.22|30.68|29.28|30.62|29.22|39
1687689000000|2023-06-25 10:30:00|30.63|29.23|30.6|29.2|30.64|29.24|30.55|29.15|47
1687689300000|2023-06-25 10:35:00|30.61|29.21|30.61|29.21|30.69|29.29|30.6|29.2|44
1687689600000|2023-06-25 10:40:00|30.62|29.22|30.64|29.24|30.66|29.26|30.6|29.2|45
1687689900000|2023-06-25 10:45:00|30.65|29.25|30.55|29.15|30.68|29.28|30.52|29.12|80
1687690200000|2023-06-25 10:50:00|30.56|29.16|30.49|29.09|30.56|29.16|30.48|29.08|40
1687690500000|2023-06-25 10:55:00|30.5|29.1|30.39|28.99|30.5|29.1|30.36|28.96|73
1687690800000|2023-06-25 11:00:00|30.4|29|30.37|28.97|30.45|29.05|30.36|28.96|48
1687691100000|2023-06-25 11:05:00|30.36|28.96|30.37|28.97|30.39|28.99|30.33|28.93|57
1687691400000|2023-06-25 11:10:00|30.38|28.98|30.37|28.97|30.39|28.99|30.36|28.96|40
1687691700000|2023-06-25 11:15:00|30.38|28.98|30.37|28.97|30.4|29|30.33|28.93|57
1687692000000|2023-06-25 11:20:00|30.38|28.98|30.45|29.05|30.46|29.06|30.36|28.96|41
1687692300000|2023-06-25 11:25:00|30.44|29.04|30.44|29.04|30.46|29.06|30.41|29.01|34
1687692600000|2023-06-25 11:30:00|30.45|29.05|30.47|29.07|30.48|29.08|30.42|29.02|39
1687692900000|2023-06-25 11:35:00|30.48|29.08|30.44|29.04|30.5|29.1|30.43|29.03|23
1687693200000|2023-06-25 11:40:00|30.43|29.03|30.38|28.98|30.44|29.04|30.38|28.98|26
1687693500000|2023-06-25 11:45:00|30.4|29|30.45|29.05|30.46|29.06|30.39|28.99|25
1687693800000|2023-06-25 11:50:00|30.44|29.04|30.43|29.03|30.46|29.06|30.42|29.02|14
1687694100000|2023-06-25 11:55:00|30.44|29.04|30.52|29.12|30.52|29.12|30.44|29.04|55
1687694400000|2023-06-25 12:00:00|30.53|29.13|30.51|29.11|30.55|29.15|30.48|29.08|67
1687694700000|2023-06-25 12:05:00|30.52|29.12|30.49|29.09|30.53|29.13|30.47|29.07|52
1687695000000|2023-06-25 12:10:00|30.5|29.1|30.45|29.05|30.5|29.1|30.43|29.03|32
1687695300000|2023-06-25 12:15:00|30.46|29.06|30.44|29.04|30.5|29.1|30.41|29.01|52
1687695600000|2023-06-25 12:20:00|30.45|29.05|30.43|29.03|30.46|29.06|30.41|29.01|41
1687695900000|2023-06-25 12:25:00|30.44|29.04|30.43|29.03|30.44|29.04|30.38|28.98|24
1687696200000|2023-06-25 12:30:00|30.44|29.04|30.36|28.96|30.45|29.05|30.35|28.95|41
1687696500000|2023-06-25 12:35:00|30.37|28.97|30.38|28.98|30.4|29|30.35|28.95|44
1687696800000|2023-06-25 12:40:00|30.39|28.99|30.37|28.97|30.4|29|30.35|28.95|25
1687697100000|2023-06-25 12:45:00|30.38|28.98|30.42|29.02|30.43|29.03|30.36|28.96|46
1687697400000|2023-06-25 12:50:00|30.43|29.03|30.42|29.02|30.43|29.03|30.4|29|14
1687697700000|2023-06-25 12:55:00|30.43|29.03|30.41|29.01|30.44|29.04|30.39|28.99|41
1687698000000|2023-06-25 13:00:00|30.42|29.02|30.42|29.02|30.48|29.08|30.42|29.02|39
1687698300000|2023-06-25 13:05:00|30.41|29.01|30.31|28.91|30.41|29.01|30.3|28.9|65
1687698600000|2023-06-25 13:10:00|30.32|28.92|30.27|28.87|30.35|28.95|30.21|28.81|114
1687698900000|2023-06-25 13:15:00|30.26|28.86|30.33|28.93|30.36|28.96|30.23|28.83|78
1687699200000|2023-06-25 13:20:00|30.34|28.94|30.28|28.88|30.36|28.96|30.28|28.88|41
1687699500000|2023-06-25 13:25:00|30.27|28.87|30.23|28.83|30.27|28.87|30.13|28.73|143
1687699800000|2023-06-25 13:30:00|30.24|28.84|30.09|28.69|30.32|28.92|30.05|28.65|114
1687700100000|2023-06-25 13:35:00|30.08|28.68|30.13|28.73|30.15|28.75|29.95|28.55|174
1687700400000|2023-06-25 13:40:00|30.14|28.74|30.21|28.81|30.23|28.83|30.14|28.74|80
1687700700000|2023-06-25 13:45:00|30.2|28.8|30.23|28.83|30.28|28.88|30.19|28.79|74
1687701000000|2023-06-25 13:50:00|30.24|28.84|30.19|28.79|30.25|28.85|30.18|28.78|78
1687701300000|2023-06-25 13:55:00|30.18|28.78|30.22|28.82|30.22|28.82|30.15|28.75|47
1687701600000|2023-06-25 14:00:00|30.23|28.83|30.27|28.87|30.28|28.88|30.16|28.76|97
1687701900000|2023-06-25 14:05:00|30.28|28.88|30.17|28.77|30.28|28.88|30.16|28.76|70
1687702200000|2023-06-25 14:10:00|30.16|28.76|30.17|28.77|30.19|28.79|30.15|28.75|72
1687702500000|2023-06-25 14:15:00|30.18|28.78|30.19|28.79|30.19|28.79|30.11|28.71|58
1687702800000|2023-06-25 14:20:00|30.2|28.8|30.24|28.84|30.25|28.85|30.16|28.76|59
1687703100000|2023-06-25 14:25:00|30.23|28.83|30.2|28.8|30.24|28.84|30.18|28.78|62
1687703400000|2023-06-25 14:30:00|30.19|28.79|30.29|28.89|30.3|28.9|30.19|28.79|63
1687703700000|2023-06-25 14:35:00|30.28|28.88|30.27|28.87|30.3|28.9|30.23|28.83|38
1687704000000|2023-06-25 14:40:00|30.26|28.86|30.19|28.79|30.26|28.86|30.15|28.75|60
1687704300000|2023-06-25 14:45:00|30.18|28.78|30.1|28.7|30.19|28.79|30.07|28.67|115
1687704600000|2023-06-25 14:50:00|30.09|28.69|30.12|28.72|30.16|28.76|30.08|28.68|120
1687704900000|2023-06-25 14:55:00|30.13|28.73|30.02|28.62|30.13|28.73|29.99|28.59|120
1687705200000|2023-06-25 15:00:00|30.01|28.61|30.04|28.64|30.05|28.65|29.88|28.48|174
1687705500000|2023-06-25 15:05:00|30.05|28.65|30|28.6|30.09|28.69|29.99|28.59|86
1687705800000|2023-06-25 15:10:00|29.99|28.59|29.99|28.59|30.02|28.62|29.96|28.56|64
1687706100000|2023-06-25 15:15:00|30|28.6|30.06|28.66|30.07|28.67|29.98|28.58|93
1687706400000|2023-06-25 15:20:00|30.05|28.65|30|28.6|30.06|28.66|29.98|28.58|76
1687706700000|2023-06-25 15:25:00|29.99|28.59|30.06|28.66|30.06|28.66|29.99|28.59|61
1687707000000|2023-06-25 15:30:00|30.05|28.65|30.03|28.63|30.07|28.67|29.98|28.58|62
1687707300000|2023-06-25 15:35:00|30.04|28.64|30.04|28.64|30.07|28.67|30.02|28.62|49
1687707600000|2023-06-25 15:40:00|30.03|28.63|30.06|28.66|30.07|28.67|30.03|28.63|54
1687707900000|2023-06-25 15:45:00|30.05|28.65|30.12|28.72|30.12|28.72|30|28.6|40
1687708200000|2023-06-25 15:50:00|30.11|28.71|30.03|28.63|30.12|28.72|30|28.6|44
1687708500000|2023-06-25 15:55:00|30.02|28.62|30.05|28.65|30.06|28.66|30.01|28.61|46
1687708800000|2023-06-25 16:00:00|30.04|28.64|30.09|28.69|30.09|28.69|29.99|28.59|87
1687709100000|2023-06-25 16:05:00|30.1|28.7|30.14|28.74|30.16|28.76|30.09|28.69|47
1687709400000|2023-06-25 16:10:00|30.13|28.73|30.05|28.65|30.13|28.73|29.97|28.57|72
1687709700000|2023-06-25 16:15:00|30.04|28.64|30.07|28.67|30.1|28.7|29.98|28.58|94
1687710000000|2023-06-25 16:20:00|30.06|28.66|30.07|28.67|30.1|28.7|30.05|28.65|44
1687710300000|2023-06-25 16:25:00|30.08|28.68|30.11|28.71|30.12|28.72|30.06|28.66|56
1687710600000|2023-06-25 16:30:00|30.1|28.7|30.12|28.72|30.12|28.72|30.08|28.68|63
1687710900000|2023-06-25 16:35:00|30.13|28.73|30.16|28.76|30.17|28.77|30.11|28.71|47
1687711200000|2023-06-25 16:40:00|30.15|28.75|30.16|28.76|30.16|28.76|30.12|28.72|60
1687711500000|2023-06-25 16:45:00|30.17|28.77|30.16|28.76|30.17|28.77|30.11|28.71|38
1687711800000|2023-06-25 16:50:00|30.15|28.75|30.16|28.76|30.18|28.78|30.12|28.72|69
1687712100000|2023-06-25 16:55:00|30.15|28.75|30.17|28.77|30.18|28.78|30.15|28.75|33
1687712400000|2023-06-25 17:00:00|30.16|28.76|30.18|28.78|30.19|28.79|30.15|28.75|41
1687712700000|2023-06-25 17:05:00|30.17|28.77|30.14|28.74|30.18|28.78|30.11|28.71|50
1687713000000|2023-06-25 17:10:00|30.13|28.73|30.15|28.75|30.17|28.77|30.13|28.73|31
1687713300000|2023-06-25 17:15:00|30.14|28.74|30.14|28.74|30.17|28.77|30.13|28.73|33
1687713600000|2023-06-25 17:20:00|30.13|28.73|30.06|28.66|30.14|28.74|30.05|28.65|36
1687713900000|2023-06-25 17:25:00|30.05|28.65|30.03|28.63|30.06|28.66|30.01|28.61|17
1687714200000|2023-06-25 17:30:00|30.02|28.62|30.05|28.65|30.07|28.67|30|28.6|36
1687714500000|2023-06-25 17:35:00|30.06|28.66|30.06|28.66|30.08|28.68|30.02|28.62|25
1687714800000|2023-06-25 17:40:00|30.07|28.67|29.91|28.51|30.07|28.67|29.91|28.51|65
1687715100000|2023-06-25 17:45:00|29.92|28.52|29.98|28.58|29.99|28.59|29.87|28.47|57
1687715400000|2023-06-25 17:50:00|29.99|28.59|30.03|28.63|30.03|28.63|29.98|28.58|43
1687715700000|2023-06-25 17:55:00|30.04|28.64|30.04|28.64|30.05|28.65|30.02|28.62|29
1687716000000|2023-06-25 18:00:00|30.03|28.63|30.01|28.61|30.04|28.64|29.97|28.57|39
1687716300000|2023-06-25 18:05:00|30|28.6|30|28.6|30.02|28.62|29.97|28.57|61
1687716600000|2023-06-25 18:10:00|30.01|28.61|29.93|28.53|30.01|28.61|29.86|28.46|123
1687716900000|2023-06-25 18:15:00|29.94|28.54|29.95|28.55|30.02|28.62|29.92|28.52|74
1687717200000|2023-06-25 18:20:00|29.96|28.56|29.87|28.47|29.96|28.56|29.84|28.44|83
1687717500000|2023-06-25 18:25:00|29.88|28.48|29.91|28.51|29.93|28.53|29.88|28.48|52
1687717800000|2023-06-25 18:30:00|29.9|28.5|29.95|28.55|29.96|28.56|29.88|28.48|48
1687718100000|2023-06-25 18:35:00|29.94|28.54|29.94|28.54|29.94|28.54|29.92|28.52|41
1687718400000|2023-06-25 18:40:00|29.93|28.53|30|28.6|30.01|28.61|29.93|28.53|66
1687718700000|2023-06-25 18:45:00|29.99|28.59|30.02|28.62|30.03|28.63|29.99|28.59|26
1687719000000|2023-06-25 18:50:00|30.01|28.61|30.03|28.63|30.05|28.65|30.01|28.61|45
1687719300000|2023-06-25 18:55:00|30.04|28.64|30.06|28.66|30.06|28.66|30.02|28.62|16
1687719600000|2023-06-25 19:00:00|30.05|28.65|30.08|28.68|30.1|28.7|30.04|28.64|32
1687719900000|2023-06-25 19:05:00|30.07|28.67|30.1|28.7|30.12|28.72|30.07|28.67|28
1687720200000|2023-06-25 19:10:00|30.09|28.69|30.05|28.65|30.09|28.69|30.03|28.63|27
1687720500000|2023-06-25 19:15:00|30.06|28.66|30.1|28.7|30.11|28.71|30.06|28.66|37
1687720800000|2023-06-25 19:20:00|30.11|28.71|30.04|28.64|30.11|28.71|30.02|28.62|52
1687721100000|2023-06-25 19:25:00|30.03|28.63|30.04|28.64|30.06|28.66|30.02|28.62|22
1687721400000|2023-06-25 19:30:00|30.05|28.65|29.96|28.56|30.05|28.65|29.91|28.51|86
1687721700000|2023-06-25 19:35:00|29.95|28.55|29.95|28.55|29.97|28.57|29.9|28.5|39
1687722000000|2023-06-25 19:40:00|29.94|28.54|29.96|28.56|29.99|28.59|29.91|28.51|39
1687722300000|2023-06-25 19:45:00|29.97|28.57|29.97|28.57|29.99|28.59|29.94|28.54|79
1687722600000|2023-06-25 19:50:00|29.96|28.56|29.99|28.59|30|28.6|29.96|28.56|34
1687722900000|2023-06-25 19:55:00|29.98|28.58|30.01|28.61|30.01|28.61|29.97|28.57|48
1687723200000|2023-06-25 20:00:00|30|28.6|30.04|28.64|30.06|28.66|30|28.6|55
1687723500000|2023-06-25 20:05:00|30.03|28.63|30.1|28.7|30.11|28.71|30.03|28.63|38
1687723800000|2023-06-25 20:10:00|30.09|28.69|30.1|28.7|30.1|28.7|30.07|28.67|18
1687724100000|2023-06-25 20:15:00|30.11|28.71|30.1|28.7|30.13|28.73|30.09|28.69|34
1687724400000|2023-06-25 20:20:00|30.09|28.69|30.09|28.69|30.11|28.71|30.07|28.67|39
1687724700000|2023-06-25 20:25:00|30.08|28.68|30.07|28.67|30.08|28.68|30.07|28.67|26
1687725000000|2023-06-25 20:30:00|30.06|28.66|30.03|28.63|30.06|28.66|30.03|28.63|52
1687725300000|2023-06-25 20:35:00|30.04|28.64|30.05|28.65|30.05|28.65|30.01|28.61|26
1687725600000|2023-06-25 20:40:00|30.06|28.66|30.03|28.63|30.06|28.66|30.02|28.62|20
1687725900000|2023-06-25 20:45:00|30.02|28.62|29.97|28.57|30.05|28.65|29.96|28.56|28
1687726200000|2023-06-25 20:50:00|29.96|28.56|29.8|28.4|29.96|28.56|29.78|28.38|64
1687726500000|2023-06-25 20:55:00|29.79|28.39|29.9|28.5|29.91|28.51|29.78|28.38|82
1687726800000|2023-06-25 21:00:00|29.91|28.51|29.88|28.48|29.91|28.51|29.87|28.47|56
1687727100000|2023-06-25 21:05:00|29.87|28.47|29.86|28.46|29.91|28.51|29.86|28.46|36
1687727400000|2023-06-25 21:10:00|29.85|28.45|29.9|28.5|29.91|28.51|29.83|28.43|146
1687727700000|2023-06-25 21:15:00|29.89|28.49|29.9|28.5|29.9|28.5|29.86|28.46|146
1687728000000|2023-06-25 21:20:00|29.89|28.49|29.89|28.49|29.91|28.51|29.88|28.48|78
1687728300000|2023-06-25 21:25:00|29.9|28.5|29.94|28.54|29.97|28.57|29.89|28.49|76
1687728600000|2023-06-25 21:30:00|29.93|28.53|29.91|28.51|29.94|28.54|29.9|28.5|147
1687728900000|2023-06-25 21:35:00|29.9|28.5|29.9|28.5|29.92|28.52|29.9|28.5|77
1687729200000|2023-06-25 21:40:00|29.91|28.51|29.9|28.5|29.92|28.52|29.89|28.49|77
1687729500000|2023-06-25 21:45:00|29.91|28.51|29.93|28.53|29.94|28.54|29.9|28.5|176
1687729800000|2023-06-25 21:50:00|29.92|28.52|29.95|28.55|29.95|28.55|29.92|28.52|74
1687730100000|2023-06-25 21:55:00|29.96|28.56|29.99|28.59|30|28.6|29.95|28.55|100
1687730400000|2023-06-25 22:00:00|29.98|28.58|29.95|28.55|29.98|28.58|29.87|28.47|210
1687730700000|2023-06-25 22:05:00|29.94|28.54|29.96|28.56|29.99|28.59|29.92|28.52|122
1687731000000|2023-06-25 22:10:00|29.97|28.57|30|28.6|30.01|28.61|29.96|28.56|93
1687731300000|2023-06-25 22:15:00|30.01|28.61|30.05|28.65|30.05|28.65|29.99|28.59|159
1687731600000|2023-06-25 22:20:00|30.04|28.64|30.06|28.66|30.07|28.67|30.03|28.63|43
1687731900000|2023-06-25 22:25:00|30.07|28.67|30.05|28.65|30.07|28.67|30.03|28.63|27
1687732200000|2023-06-25 22:30:00|30.06|28.66|30.03|28.63|30.06|28.66|30|28.6|94
1687732500000|2023-06-25 22:35:00|30.04|28.64|30.03|28.63|30.04|28.64|30.01|28.61|120
1687732800000|2023-06-25 22:40:00|30.02|28.62|30.02|28.62|30.03|28.63|30.01|28.61|43
1687733100000|2023-06-25 22:45:00|30.01|28.61|30.01|28.61|30.02|28.62|29.98|28.58|97
1687733400000|2023-06-25 22:50:00|30|28.6|30.06|28.66|30.06|28.66|30|28.6|80
1687733700000|2023-06-25 22:55:00|30.05|28.65|30.06|28.66|30.06|28.66|30.03|28.63|67
1687734000000|2023-06-25 23:00:00|30.05|28.65|30.06|28.66|30.06|28.66|30|28.6|116
1687734300000|2023-06-25 23:05:00|30.05|28.65|30.03|28.63|30.05|28.65|30|28.6|105
1687734600000|2023-06-25 23:10:00|30.02|28.62|29.98|28.58|30.03|28.63|29.98|28.58|183
1687734900000|2023-06-25 23:15:00|29.97|28.57|29.9|28.5|29.98|28.58|29.9|28.5|36
1687735200000|2023-06-25 23:20:00|29.89|28.49|29.93|28.53|29.93|28.53|29.86|28.46|105
1687735500000|2023-06-25 23:25:00|29.92|28.52|29.93|28.53|29.95|28.55|29.92|28.52|118
1687735800000|2023-06-25 23:30:00|29.92|28.52|29.88|28.48|29.93|28.53|29.85|28.45|134
1687736100000|2023-06-25 23:35:00|29.89|28.49|29.87|28.47|29.9|28.5|29.85|28.45|190
1687736400000|2023-06-25 23:40:00|29.86|28.46|29.87|28.47|29.91|28.51|29.85|28.45|117
1687736700000|2023-06-25 23:45:00|29.86|28.46|29.92|28.52|29.92|28.52|29.85|28.45|102
1687737000000|2023-06-25 23:50:00|29.91|28.51|29.91|28.51|29.95|28.55|29.9|28.5|159
1687737300000|2023-06-25 23:55:00|29.92|28.52|29.92|28.52|29.93|28.53|29.91|28.51|91
1687737600000|2023-06-26 00:00:00|29.91|28.51|29.79|28.39|29.93|28.53|29.75|28.35|205
1687737900000|2023-06-26 00:05:00|29.78|28.38|29.89|28.49|29.92|28.52|29.78|28.38|323
1687738200000|2023-06-26 00:10:00|29.9|28.5|29.78|28.38|29.9|28.5|29.7|28.3|326
1687738500000|2023-06-26 00:15:00|29.77|28.37|29.78|28.38|29.86|28.46|29.72|28.32|341
1687738800000|2023-06-26 00:20:00|29.77|28.37|29.86|28.46|29.9|28.5|29.77|28.37|432
1687739100000|2023-06-26 00:25:00|29.88|28.48|29.87|28.47|29.92|28.52|29.79|28.39|365
1687739400000|2023-06-26 00:30:00|29.86|28.46|29.86|28.46|29.88|28.48|29.8|28.4|259
1687739700000|2023-06-26 00:35:00|29.85|28.45|29.82|28.42|29.85|28.45|29.77|28.37|240
1687740000000|2023-06-26 00:40:00|29.81|28.41|29.82|28.42|29.84|28.44|29.8|28.4|151
1687740300000|2023-06-26 00:45:00|29.81|28.41|29.72|28.32|29.82|28.42|29.72|28.32|246
1687740600000|2023-06-26 00:50:00|29.73|28.33|29.63|28.23|29.73|28.33|29.61|28.21|318
1687740900000|2023-06-26 00:55:00|29.64|28.24|29.57|28.17|29.69|28.29|29.54|28.14|208
1687741200000|2023-06-26 01:00:00|29.58|28.18|29.41|28.01|29.58|28.18|29.34|27.94|379
1687741500000|2023-06-26 01:05:00|29.4|28|29.5|28.1|29.51|28.11|29.36|27.96|364
1687741800000|2023-06-26 01:10:00|29.49|28.09|29.39|27.99|29.54|28.14|29.28|27.88|456
1687742100000|2023-06-26 01:15:00|29.4|28|29.47|28.07|29.52|28.12|29.39|27.99|347
1687742400000|2023-06-26 01:20:00|29.46|28.06|29.53|28.13|29.54|28.14|29.33|27.93|338
1687742700000|2023-06-26 01:25:00|29.54|28.14|29.62|28.22|29.63|28.23|29.51|28.11|397
1687743000000|2023-06-26 01:30:00|29.61|28.21|29.62|28.22|29.65|28.25|29.57|28.17|365
1687743300000|2023-06-26 01:35:00|29.61|28.21|29.59|28.19|29.63|28.23|29.54|28.14|314
1687743600000|2023-06-26 01:40:00|29.58|28.18|29.53|28.13|29.59|28.19|29.51|28.11|264
1687743900000|2023-06-26 01:45:00|29.51|28.11|29.42|28.02|29.53|28.13|29.42|28.02|199
1687744200000|2023-06-26 01:50:00|29.41|28.01|29.44|28.04|29.47|28.07|29.4|28|313
1687744500000|2023-06-26 01:55:00|29.43|28.03|29.42|28.02|29.44|28.04|29.39|27.99|334
1687744800000|2023-06-26 02:00:00|29.41|28.01|29.4|28|29.45|28.05|29.39|27.99|207
1687745100000|2023-06-26 02:05:00|29.39|27.99|29.41|28.01|29.44|28.04|29.38|27.98|136
1687745400000|2023-06-26 02:10:00|29.4|28|29.45|28.05|29.46|28.06|29.39|27.99|203
1687745700000|2023-06-26 02:15:00|29.44|28.04|29.4|28|29.46|28.06|29.39|27.99|187
1687746000000|2023-06-26 02:20:00|29.41|28.01|29.38|27.98|29.41|28.01|29.33|27.93|288
1687746300000|2023-06-26 02:25:00|29.37|27.97|29.33|27.93|29.39|27.99|29.3|27.9|208
1687746600000|2023-06-26 02:30:00|29.32|27.92|29.33|27.93|29.35|27.95|29.29|27.89|270
1687746900000|2023-06-26 02:35:00|29.32|27.92|29.37|27.97|29.4|28|29.31|27.91|225
1687747200000|2023-06-26 02:40:00|29.38|27.98|29.34|27.94|29.38|27.98|29.32|27.92|194
1687747500000|2023-06-26 02:45:00|29.33|27.93|29.38|27.98|29.4|28|29.31|27.91|205
1687747800000|2023-06-26 02:50:00|29.37|27.97|29.42|28.02|29.43|28.03|29.35|27.95|180
1687748100000|2023-06-26 02:55:00|29.43|28.03|29.38|27.98|29.43|28.03|29.37|27.97|190
1687748400000|2023-06-26 03:00:00|29.37|27.97|29.38|27.98|29.38|27.98|29.35|27.95|110
1687748700000|2023-06-26 03:05:00|29.37|27.97|29.32|27.92|29.38|27.98|29.32|27.92|133
1687749000000|2023-06-26 03:10:00|29.33|27.93|29.35|27.95|29.36|27.96|29.3|27.9|172
1687749300000|2023-06-26 03:15:00|29.36|27.96|29.41|28.01|29.43|28.03|29.34|27.94|182
1687749600000|2023-06-26 03:20:00|29.42|28.02|29.47|28.07|29.49|28.09|29.41|28.01|179
1687749900000|2023-06-26 03:25:00|29.48|28.08|29.44|28.04|29.48|28.08|29.41|28.01|136
1687750200000|2023-06-26 03:30:00|29.43|28.03|29.43|28.03|29.45|28.05|29.41|28.01|178
1687750500000|2023-06-26 03:35:00|29.44|28.04|29.46|28.06|29.48|28.08|29.41|28.01|158
1687750800000|2023-06-26 03:40:00|29.47|28.07|29.47|28.07|29.48|28.08|29.46|28.06|120
1687751100000|2023-06-26 03:45:00|29.48|28.08|29.47|28.07|29.48|28.08|29.44|28.04|133
1687751400000|2023-06-26 03:50:00|29.46|28.06|29.47|28.07|29.48|28.08|29.45|28.05|166
1687751700000|2023-06-26 03:55:00|29.48|28.08|29.49|28.09|29.51|28.11|29.46|28.06|126
1687752000000|2023-06-26 04:00:00|29.48|28.08|29.46|28.06|29.5|28.1|29.44|28.04|187
1687752300000|2023-06-26 04:05:00|29.45|28.05|29.45|28.05|29.48|28.08|29.43|28.03|173
1687752600000|2023-06-26 04:10:00|29.46|28.06|29.42|28.02|29.47|28.07|29.39|27.99|168
1687752900000|2023-06-26 04:15:00|29.44|28.04|29.44|28.04|29.46|28.06|29.42|28.02|133
1687753200000|2023-06-26 04:20:00|29.45|28.05|29.4|28|29.45|28.05|29.39|27.99|137
1687753500000|2023-06-26 04:25:00|29.41|28.01|29.37|27.97|29.42|28.02|29.35|27.95|153
1687753800000|2023-06-26 04:30:00|29.36|27.96|29.37|27.97|29.39|27.99|29.34|27.94|112
1687754100000|2023-06-26 04:35:00|29.36|27.96|29.41|28.01|29.43|28.03|29.36|27.96|138
1687754400000|2023-06-26 04:40:00|29.39|27.99|29.41|28.01|29.44|28.04|29.39|27.99|104
1687754700000|2023-06-26 04:45:00|29.4|28|29.46|28.06|29.46|28.06|29.4|28|73
1687755000000|2023-06-26 04:50:00|29.45|28.05|29.46|28.06|29.48|28.08|29.45|28.05|78
1687755300000|2023-06-26 04:55:00|29.47|28.07|29.48|28.08|29.48|28.08|29.43|28.03|48
1687755600000|2023-06-26 05:00:00|29.47|28.07|29.44|28.04|29.48|28.08|29.42|28.02|132
1687755900000|2023-06-26 05:05:00|29.45|28.05|29.45|28.05|29.47|28.07|29.43|28.03|92
1687756200000|2023-06-26 05:10:00|29.46|28.06|29.46|28.06|29.48|28.08|29.45|28.05|78
1687756500000|2023-06-26 05:15:00|29.45|28.05|29.39|27.99|29.47|28.07|29.39|27.99|163
1687756800000|2023-06-26 05:20:00|29.4|28|29.34|27.94|29.42|28.02|29.34|27.94|238
1687757100000|2023-06-26 05:25:00|29.35|27.95|29.36|27.96|29.36|27.96|29.3|27.9|152
1687757400000|2023-06-26 05:30:00|29.35|27.95|29.34|27.94|29.38|27.98|29.3|27.9|197
1687757700000|2023-06-26 05:35:00|29.33|27.93|29.39|27.99|29.4|28|29.31|27.91|173
1687758000000|2023-06-26 05:40:00|29.38|27.98|29.43|28.03|29.44|28.04|29.37|27.97|96
1687758300000|2023-06-26 05:45:00|29.42|28.02|29.36|27.96|29.44|28.04|29.36|27.96|99
1687758600000|2023-06-26 05:50:00|29.37|27.97|29.38|27.98|29.41|28.01|29.36|27.96|54
1687758900000|2023-06-26 05:55:00|29.37|27.97|29.37|27.97|29.38|27.98|29.35|27.95|94
1687759200000|2023-06-26 06:00:00|29.38|27.98|29.32|27.92|29.38|27.98|29.32|27.92|109
1687759500000|2023-06-26 06:05:00|29.31|27.91|29.37|27.97|29.37|27.97|29.31|27.91|65
1687759800000|2023-06-26 06:10:00|29.36|27.96|29.38|27.98|29.4|28|29.36|27.96|109
1687760100000|2023-06-26 06:15:00|29.39|27.99|29.43|28.03|29.44|28.04|29.38|27.98|144
1687760400000|2023-06-26 06:20:00|29.44|28.04|29.49|28.09|29.5|28.1|29.41|28.01|156
1687760700000|2023-06-26 06:25:00|29.48|28.08|29.48|28.08|29.51|28.11|29.47|28.07|152
1687761000000|2023-06-26 06:30:00|29.49|28.09|29.55|28.15|29.57|28.17|29.46|28.06|151
1687761300000|2023-06-26 06:35:00|29.54|28.14|29.5|28.1|29.55|28.15|29.48|28.08|145
1687761600000|2023-06-26 06:40:00|29.51|28.11|29.56|28.16|29.56|28.16|29.48|28.08|142
1687761900000|2023-06-26 06:45:00|29.55|28.15|29.6|28.2|29.61|28.21|29.55|28.15|166
1687762200000|2023-06-26 06:50:00|29.59|28.19|29.7|28.3|29.7|28.3|29.57|28.17|215
1687762500000|2023-06-26 06:55:00|29.69|28.29|29.73|28.33|29.74|28.34|29.66|28.26|115
1687762800000|2023-06-26 07:00:00|29.74|28.34|29.76|28.36|29.81|28.41|29.71|28.31|179
1687763100000|2023-06-26 07:05:00|29.72|28.32|29.74|28.34|29.76|28.36|29.71|28.31|129
1687763400000|2023-06-26 07:10:00|29.73|28.33|29.82|28.42|29.83|28.43|29.72|28.32|113
1687763700000|2023-06-26 07:15:00|29.83|28.43|29.82|28.42|29.84|28.44|29.77|28.37|135
1687764000000|2023-06-26 07:20:00|29.81|28.41|29.79|28.39|29.83|28.43|29.78|28.38|139
1687764300000|2023-06-26 07:25:00|29.8|28.4|29.75|28.35|29.82|28.42|29.73|28.33|164
1687764600000|2023-06-26 07:30:00|29.76|28.36|29.69|28.29|29.78|28.38|29.68|28.28|125
1687764900000|2023-06-26 07:35:00|29.68|28.28|29.64|28.24|29.71|28.31|29.6|28.2|153
1687765200000|2023-06-26 07:40:00|29.65|28.25|29.69|28.29|29.7|28.3|29.62|28.22|202
1687765500000|2023-06-26 07:45:00|29.7|28.3|29.73|28.33|29.73|28.33|29.68|28.28|156
1687765800000|2023-06-26 07:50:00|29.72|28.32|29.78|28.38|29.78|28.38|29.71|28.31|115
1687766100000|2023-06-26 07:55:00|29.79|28.39|29.74|28.34|29.79|28.39|29.72|28.32|75
1687766400000|2023-06-26 08:00:00|29.73|28.33|29.63|28.23|29.76|28.36|29.62|28.22|191
1687766700000|2023-06-26 08:05:00|29.62|28.22|29.68|28.28|29.7|28.3|29.62|28.22|150
1687767000000|2023-06-26 08:10:00|29.69|28.29|29.72|28.32|29.74|28.34|29.68|28.28|129
1687767300000|2023-06-26 08:15:00|29.71|28.31|29.69|28.29|29.73|28.33|29.69|28.29|98
1687767600000|2023-06-26 08:20:00|29.7|28.3|29.68|28.28|29.72|28.32|29.68|28.28|130
1687767900000|2023-06-26 08:25:00|29.69|28.29|29.68|28.28|29.69|28.29|29.67|28.27|76
1687768200000|2023-06-26 08:30:00|29.67|28.27|29.66|28.26|29.7|28.3|29.65|28.25|152
1687768500000|2023-06-26 08:35:00|29.67|28.27|29.71|28.31|29.71|28.31|29.66|28.26|75
1687768800000|2023-06-26 08:40:00|29.7|28.3|29.65|28.25|29.71|28.31|29.6|28.2|117
1687769100000|2023-06-26 08:45:00|29.64|28.24|29.65|28.25|29.66|28.26|29.59|28.19|122
1687769400000|2023-06-26 08:50:00|29.64|28.24|29.74|28.34|29.75|28.35|29.64|28.24|137
1687769700000|2023-06-26 08:55:00|29.75|28.35|29.77|28.37|29.8|28.4|29.74|28.34|133
1687770000000|2023-06-26 09:00:00|29.78|28.38|29.77|28.37|29.81|28.41|29.76|28.36|40
1687770300000|2023-06-26 09:05:00|29.78|28.38|29.66|28.26|29.78|28.38|29.65|28.25|85
1687770600000|2023-06-26 09:10:00|29.65|28.25|29.68|28.28|29.7|28.3|29.65|28.25|104
1687770900000|2023-06-26 09:15:00|29.69|28.29|29.69|28.29|29.75|28.35|29.68|28.28|78
1687771200000|2023-06-26 09:20:00|29.68|28.28|29.63|28.23|29.7|28.3|29.62|28.22|66
1687771500000|2023-06-26 09:25:00|29.64|28.24|29.66|28.26|29.66|28.26|29.62|28.22|55
1687771800000|2023-06-26 09:30:00|29.67|28.27|29.62|28.22|29.67|28.27|29.62|28.22|27
1687772100000|2023-06-26 09:35:00|29.63|28.23|29.62|28.22|29.64|28.24|29.61|28.21|62
1687772400000|2023-06-26 09:40:00|29.63|28.23|29.64|28.24|29.66|28.26|29.63|28.23|18
1687772700000|2023-06-26 09:45:00|29.65|28.25|29.64|28.24|29.7|28.3|29.63|28.23|99
1687773000000|2023-06-26 09:50:00|29.63|28.23|29.55|28.15|29.65|28.25|29.54|28.14|73
1687773300000|2023-06-26 09:55:00|29.54|28.14|29.56|28.16|29.58|28.18|29.53|28.13|113
1687773600000|2023-06-26 10:00:00|29.55|28.15|29.48|28.08|29.57|28.17|29.47|28.07|111
1687773900000|2023-06-26 10:05:00|29.47|28.07|29.31|27.91|29.48|28.08|29.3|27.9|173
1687774200000|2023-06-26 10:10:00|29.3|27.9|29.37|27.97|29.41|28.01|29.3|27.9|228
1687774500000|2023-06-26 10:15:00|29.38|27.98|29.41|28.01|29.43|28.03|29.36|27.96|186
1687774800000|2023-06-26 10:20:00|29.4|28|29.44|28.04|29.46|28.06|29.4|28|125
1687775100000|2023-06-26 10:25:00|29.43|28.03|29.5|28.1|29.5|28.1|29.42|28.02|160
1687775400000|2023-06-26 10:30:00|29.49|28.09|29.51|28.11|29.51|28.11|29.45|28.05|260
1687775700000|2023-06-26 10:35:00|29.5|28.1|29.47|28.07|29.52|28.12|29.44|28.04|123
1687776000000|2023-06-26 10:40:00|29.46|28.06|29.48|28.08|29.5|28.1|29.44|28.04|83
1687776300000|2023-06-26 10:45:00|29.49|28.09|29.49|28.09|29.53|28.13|29.46|28.06|67
1687776600000|2023-06-26 10:50:00|29.48|28.08|29.45|28.05|29.48|28.08|29.43|28.03|132
1687776900000|2023-06-26 10:55:00|29.46|28.06|29.45|28.05|29.46|28.06|29.43|28.03|80
1687777200000|2023-06-26 11:00:00|29.44|28.04|29.51|28.11|29.52|28.12|29.44|28.04|168
1687777500000|2023-06-26 11:05:00|29.52|28.12|29.57|28.17|29.58|28.18|29.51|28.11|80
1687777800000|2023-06-26 11:10:00|29.56|28.16|29.52|28.12|29.58|28.18|29.51|28.11|41
1687778100000|2023-06-26 11:15:00|29.53|28.13|29.52|28.12|29.54|28.14|29.5|28.1|74
1687778400000|2023-06-26 11:20:00|29.51|28.11|29.55|28.15|29.58|28.18|29.5|28.1|75
1687778700000|2023-06-26 11:25:00|29.54|28.14|29.57|28.17|29.58|28.18|29.54|28.14|52
1687779000000|2023-06-26 11:30:00|29.58|28.18|29.58|28.18|29.59|28.19|29.54|28.14|93
1687779300000|2023-06-26 11:35:00|29.59|28.19|29.61|28.21|29.62|28.22|29.58|28.18|108
1687779600000|2023-06-26 11:40:00|29.62|28.22|29.61|28.21|29.62|28.22|29.58|28.18|97
1687779900000|2023-06-26 11:45:00|29.6|28.2|29.62|28.22|29.64|28.24|29.58|28.18|90
1687780200000|2023-06-26 11:50:00|29.61|28.21|29.6|28.2|29.63|28.23|29.57|28.17|45
1687780500000|2023-06-26 11:55:00|29.59|28.19|29.61|28.21|29.61|28.21|29.57|28.17|81
1687780800000|2023-06-26 12:00:00|29.6|28.2|29.64|28.24|29.64|28.24|29.59|28.19|138
1687781100000|2023-06-26 12:05:00|29.65|28.25|29.69|28.29|29.69|28.29|29.63|28.23|114
1687781400000|2023-06-26 12:10:00|29.68|28.28|29.64|28.24|29.69|28.29|29.63|28.23|67
1687781700000|2023-06-26 12:15:00|29.64|28.24|29.54|28.14|29.65|28.25|29.53|28.13|126
1687782000000|2023-06-26 12:20:00|29.55|28.15|29.58|28.18|29.59|28.19|29.52|28.12|128
1687782300000|2023-06-26 12:25:00|29.57|28.17|29.52|28.12|29.58|28.18|29.52|28.12|75
1687782600000|2023-06-26 12:30:00|29.53|28.13|29.52|28.12|29.55|28.15|29.46|28.06|100
1687782900000|2023-06-26 12:35:00|29.53|28.13|29.59|28.19|29.59|28.19|29.52|28.12|71
1687783200000|2023-06-26 12:40:00|29.58|28.18|29.61|28.21|29.61|28.21|29.55|28.15|114
1687783500000|2023-06-26 12:45:00|29.6|28.2|29.6|28.2|29.61|28.21|29.56|28.16|95
1687783800000|2023-06-26 12:50:00|29.59|28.19|29.57|28.17|29.6|28.2|29.57|28.17|89
1687784100000|2023-06-26 12:55:00|29.58|28.18|29.56|28.16|29.6|28.2|29.55|28.15|65
1687784400000|2023-06-26 13:00:00|29.57|28.17|29.55|28.15|29.57|28.17|29.52|28.12|43
1687784700000|2023-06-26 13:05:00|29.54|28.14|29.52|28.12|29.58|28.18|29.51|28.11|125
1687785000000|2023-06-26 13:10:00|29.53|28.13|29.53|28.13|29.55|28.15|29.5|28.1|87
1687785300000|2023-06-26 13:15:00|29.54|28.14|29.48|28.08|29.55|28.15|29.47|28.07|21
1687785600000|2023-06-26 13:20:00|29.49|28.09|29.56|28.16|29.56|28.16|29.49|28.09|80
1687785900000|2023-06-26 13:25:00|29.55|28.15|29.59|28.19|29.62|28.22|29.54|28.14|141
1687786200000|2023-06-26 13:30:00|29.58|28.18|29.63|28.23|29.64|28.24|29.52|28.12|167
1687786500000|2023-06-26 13:35:00|29.64|28.24|29.69|28.29|29.69|28.29|29.6|28.2|160
1687786800000|2023-06-26 13:40:00|29.7|28.3|29.67|28.27|29.74|28.34|29.65|28.25|221
1687787100000|2023-06-26 13:45:00|29.66|28.26|29.68|28.28|29.75|28.35|29.66|28.26|221
1687787400000|2023-06-26 13:50:00|29.67|28.27|29.69|28.29|29.69|28.29|29.61|28.21|157
1687787700000|2023-06-26 13:55:00|29.7|28.3|29.87|28.47|29.89|28.49|29.69|28.29|268
1687788000000|2023-06-26 14:00:00|29.88|28.48|29.71|28.31|29.9|28.5|29.7|28.3|240
1687788300000|2023-06-26 14:05:00|29.72|28.32|29.8|28.4|29.81|28.41|29.71|28.31|198
1687788600000|2023-06-26 14:10:00|29.81|28.41|29.77|28.37|29.81|28.41|29.75|28.35|159
1687788900000|2023-06-26 14:15:00|29.76|28.36|29.67|28.27|29.82|28.42|29.65|28.25|187
1687789200000|2023-06-26 14:20:00|29.68|28.28|29.76|28.36|29.79|28.39|29.65|28.25|205
1687789500000|2023-06-26 14:25:00|29.77|28.37|29.73|28.33|29.79|28.39|29.72|28.32|165
1687789800000|2023-06-26 14:30:00|29.74|28.34|29.62|28.22|29.75|28.35|29.6|28.2|209
1687790100000|2023-06-26 14:35:00|29.61|28.21|29.63|28.23|29.65|28.25|29.6|28.2|165
1687790400000|2023-06-26 14:40:00|29.62|28.22|29.4|28|29.62|28.22|29.39|27.99|277
1687790700000|2023-06-26 14:45:00|29.41|28.01|29.57|28.17|29.57|28.17|29.4|28|189
1687791000000|2023-06-26 14:50:00|29.56|28.16|29.54|28.14|29.59|28.19|29.53|28.13|140
1687791300000|2023-06-26 14:55:00|29.55|28.15|29.59|28.19|29.62|28.22|29.54|28.14|73
1687791600000|2023-06-26 15:00:00|29.58|28.18|29.55|28.15|29.59|28.19|29.5|28.1|130
1687791900000|2023-06-26 15:05:00|29.56|28.16|29.62|28.22|29.63|28.23|29.54|28.14|153
1687792200000|2023-06-26 15:10:00|29.63|28.23|29.62|28.22|29.65|28.25|29.6|28.2|126
1687792500000|2023-06-26 15:15:00|29.61|28.21|29.61|28.21|29.64|28.24|29.58|28.18|119
1687792800000|2023-06-26 15:20:00|29.62|28.22|29.59|28.19|29.62|28.22|29.52|28.12|116
1687793100000|2023-06-26 15:25:00|29.58|28.18|29.61|28.21|29.64|28.24|29.57|28.17|148
1687793400000|2023-06-26 15:30:00|29.6|28.2|29.58|28.18|29.62|28.22|29.57|28.17|119
1687793700000|2023-06-26 15:35:00|29.59|28.19|29.67|28.27|29.67|28.27|29.59|28.19|173
1687794000000|2023-06-26 15:40:00|29.68|28.28|29.67|28.27|29.69|28.29|29.64|28.24|166
1687794300000|2023-06-26 15:45:00|29.66|28.26|29.68|28.28|29.69|28.29|29.63|28.23|87
1687794600000|2023-06-26 15:50:00|29.67|28.27|29.64|28.24|29.7|28.3|29.63|28.23|92
1687794900000|2023-06-26 15:55:00|29.65|28.25|29.65|28.25|29.65|28.25|29.59|28.19|93
1687795200000|2023-06-26 16:00:00|29.64|28.24|29.56|28.16|29.65|28.25|29.55|28.15|159
1687795500000|2023-06-26 16:05:00|29.55|28.15|29.55|28.15|29.61|28.21|29.52|28.12|97
1687795800000|2023-06-26 16:10:00|29.54|28.14|29.5|28.1|29.55|28.15|29.5|28.1|109
1687796100000|2023-06-26 16:15:00|29.51|28.11|29.48|28.08|29.53|28.13|29.46|28.06|116
1687796400000|2023-06-26 16:20:00|29.49|28.09|29.44|28.04|29.49|28.09|29.42|28.02|96
1687796700000|2023-06-26 16:25:00|29.43|28.03|29.38|27.98|29.44|28.04|29.34|27.94|142
1687797000000|2023-06-26 16:30:00|29.37|27.97|29.31|27.91|29.4|28|29.31|27.91|207
1687797300000|2023-06-26 16:35:00|29.32|27.92|29.2|27.8|29.32|27.92|29.16|27.76|199
1687797600000|2023-06-26 16:40:00|29.19|27.79|29.23|27.83|29.27|27.87|29.18|27.78|237
1687797900000|2023-06-26 16:45:00|29.22|27.82|28.79|27.39|29.23|27.83|28.36|26.96|513
1687798200000|2023-06-26 16:50:00|28.78|27.38|28.88|27.48|28.96|27.56|28.77|27.37|229
1687798500000|2023-06-26 16:55:00|28.89|27.49|28.82|27.42|28.89|27.49|28.7|27.3|281
1687798800000|2023-06-26 17:00:00|28.81|27.41|28.84|27.44|28.89|27.49|28.73|27.33|216
1687799100000|2023-06-26 17:05:00|28.83|27.43|28.68|27.28|28.83|27.43|28.67|27.27|244
1687799400000|2023-06-26 17:10:00|28.69|27.29|28.72|27.32|28.79|27.39|28.66|27.26|329
1687799700000|2023-06-26 17:15:00|28.71|27.31|28.77|27.37|28.78|27.38|28.57|27.17|326
1687800000000|2023-06-26 17:20:00|28.76|27.36|28.86|27.46|28.87|27.47|28.74|27.34|210
1687800300000|2023-06-26 17:25:00|28.85|27.45|28.85|27.45|28.87|27.47|28.84|27.44|149
1687800600000|2023-06-26 17:30:00|28.84|27.44|28.79|27.39|28.87|27.47|28.78|27.38|153
1687800900000|2023-06-26 17:35:00|28.78|27.38|28.76|27.36|28.79|27.39|28.73|27.33|179
1687801200000|2023-06-26 17:40:00|28.77|27.37|28.71|27.31|28.77|27.37|28.7|27.3|109
1687801500000|2023-06-26 17:45:00|28.72|27.32|28.73|27.33|28.79|27.39|28.71|27.31|107
1687801800000|2023-06-26 17:50:00|28.72|27.32|28.68|27.28|28.73|27.33|28.66|27.26|127
1687802100000|2023-06-26 17:55:00|28.67|27.27|28.65|27.25|28.7|27.3|28.65|27.25|149
1687802400000|2023-06-26 18:00:00|28.64|27.24|28.69|27.29|28.73|27.33|28.62|27.22|135
1687802700000|2023-06-26 18:05:00|28.68|27.28|28.79|27.39|28.82|27.42|28.67|27.27|225
1687803000000|2023-06-26 18:10:00|28.8|27.4|28.81|27.41|28.82|27.42|28.78|27.38|164
1687803300000|2023-06-26 18:15:00|28.8|27.4|28.79|27.39|28.81|27.41|28.76|27.36|182
1687803600000|2023-06-26 18:20:00|28.78|27.38|28.8|27.4|28.82|27.42|28.76|27.36|85
1687803900000|2023-06-26 18:25:00|28.81|27.41|28.83|27.43|28.85|27.45|28.79|27.39|104
1687804200000|2023-06-26 18:30:00|28.82|27.42|28.92|27.52|28.95|27.55|28.82|27.42|150
1687804500000|2023-06-26 18:35:00|28.93|27.53|28.9|27.5|28.94|27.54|28.87|27.47|88
1687804800000|2023-06-26 18:40:00|28.91|27.51|28.87|27.47|28.92|27.52|28.87|27.47|77
1687805100000|2023-06-26 18:45:00|28.86|27.46|28.93|27.53|28.94|27.54|28.86|27.46|158
1687805400000|2023-06-26 18:50:00|28.92|27.52|28.91|27.51|28.93|27.53|28.89|27.49|112
1687805700000|2023-06-26 18:55:00|28.9|27.5|28.87|27.47|28.9|27.5|28.86|27.46|56
1687806000000|2023-06-26 19:00:00|28.88|27.48|28.83|27.43|28.88|27.48|28.8|27.4|50
1687806300000|2023-06-26 19:05:00|28.82|27.42|28.74|27.34|28.82|27.42|28.69|27.29|127
1687806600000|2023-06-26 19:10:00|28.73|27.33|28.74|27.34|28.76|27.36|28.71|27.31|98
1687806900000|2023-06-26 19:15:00|28.75|27.35|28.74|27.34|28.77|27.37|28.71|27.31|182
1687807200000|2023-06-26 19:20:00|28.75|27.35|28.71|27.31|28.75|27.35|28.7|27.3|119
1687807500000|2023-06-26 19:25:00|28.72|27.32|28.71|27.31|28.73|27.33|28.7|27.3|150
1687807800000|2023-06-26 19:30:00|28.7|27.3|28.74|27.34|28.76|27.36|28.68|27.28|140
1687808100000|2023-06-26 19:35:00|28.73|27.33|28.83|27.43|28.84|27.44|28.72|27.32|144
1687808400000|2023-06-26 19:40:00|28.84|27.44|28.81|27.41|28.84|27.44|28.78|27.38|98
1687808700000|2023-06-26 19:45:00|28.8|27.4|28.85|27.45|28.85|27.45|28.78|27.38|197
1687809000000|2023-06-26 19:50:00|28.84|27.44|28.91|27.51|28.91|27.51|28.83|27.43|137
1687809300000|2023-06-26 19:55:00|28.9|27.5|28.88|27.48|28.93|27.53|28.87|27.47|163
1687809600000|2023-06-26 20:00:00|28.87|27.47|28.86|27.46|28.9|27.5|28.84|27.44|132
1687809900000|2023-06-26 20:05:00|28.85|27.45|28.85|27.45|28.87|27.47|28.83|27.43|63
1687810200000|2023-06-26 20:10:00|28.84|27.44|28.87|27.47|28.87|27.47|28.84|27.44|74
1687810500000|2023-06-26 20:15:00|28.86|27.46|28.84|27.44|28.87|27.47|28.83|27.43|39
1687810800000|2023-06-26 20:20:00|28.85|27.45|28.81|27.41|28.85|27.45|28.79|27.39|77
1687811100000|2023-06-26 20:25:00|28.8|27.4|28.77|27.37|28.81|27.41|28.77|27.37|50
1687811400000|2023-06-26 20:30:00|28.76|27.36|28.71|27.31|28.76|27.36|28.71|27.31|114
1687811700000|2023-06-26 20:35:00|28.72|27.32|28.71|27.31|28.72|27.32|28.68|27.28|84
1687812000000|2023-06-26 20:40:00|28.7|27.3|28.68|27.28|28.72|27.32|28.68|27.28|65
1687812300000|2023-06-26 20:45:00|28.69|27.29|28.67|27.27|28.71|27.31|28.66|27.26|95
1687812600000|2023-06-26 20:50:00|28.68|27.28|28.71|27.31|28.72|27.32|28.67|27.27|74
1687812900000|2023-06-26 20:55:00|28.7|27.3|28.65|27.25|28.73|27.33|28.63|27.23|77
1687813200000|2023-06-26 21:00:00|28.66|27.26|28.64|27.24|28.71|27.31|28.64|27.24|35
1687813500000|2023-06-26 21:05:00|28.65|27.25|28.57|27.17|28.68|27.28|28.56|27.16|53
1687813800000|2023-06-26 21:10:00|28.58|27.18|28.69|27.29|28.7|27.3|28.57|27.17|66
1687814100000|2023-06-26 21:15:00|28.68|27.28|28.63|27.23|28.68|27.28|28.61|27.21|56
1687814400000|2023-06-26 21:20:00|28.62|27.22|28.67|27.27|28.69|27.29|28.62|27.22|24
1687814700000|2023-06-26 21:25:00|28.68|27.28|28.71|27.31|28.74|27.34|28.68|27.28|38
1687815000000|2023-06-26 21:30:00|28.7|27.3|28.73|27.33|28.73|27.33|28.7|27.3|6
1687815300000|2023-06-26 21:35:00|28.74|27.34|28.74|27.34|28.75|27.35|28.73|27.33|15
1687815600000|2023-06-26 21:40:00|28.75|27.35|28.74|27.34|28.75|27.35|28.73|27.33|4
1687815900000|2023-06-26 21:45:00|28.73|27.33|28.73|27.33|28.73|27.33|28.73|27.33|1
1687816200000|2023-06-26 21:50:00|28.72|27.32|28.72|27.32|28.73|27.33|28.72|27.32|29
1687816500000|2023-06-26 21:55:00|28.73|27.33|28.57|27.17|28.73|27.33|28.5|27.1|78
1687816800000|2023-06-26 22:00:00|28.56|27.16|28.53|27.13|28.57|27.17|28.44|27.04|175
1687817100000|2023-06-26 22:05:00|28.51|27.11|28.48|27.08|28.52|27.12|28.45|27.05|147
1687817400000|2023-06-26 22:10:00|28.49|27.09|28.54|27.14|28.56|27.16|28.49|27.09|60
1687817700000|2023-06-26 22:15:00|28.55|27.15|28.61|27.21|28.65|27.25|28.55|27.15|67
1687818000000|2023-06-26 22:20:00|28.6|27.2|28.63|27.23|28.66|27.26|28.59|27.19|114
1687818300000|2023-06-26 22:25:00|28.62|27.22|28.62|27.22|28.64|27.24|28.58|27.18|66
1687818600000|2023-06-26 22:30:00|28.63|27.23|28.72|27.32|28.73|27.33|28.61|27.21|119
1687818900000|2023-06-26 22:35:00|28.71|27.31|28.78|27.38|28.79|27.39|28.69|27.29|132
1687819200000|2023-06-26 22:40:00|28.77|27.37|28.79|27.39|28.8|27.4|28.76|27.36|63
1687819500000|2023-06-26 22:45:00|28.82|27.42|28.73|27.33|28.83|27.43|28.73|27.33|116
1687819800000|2023-06-26 22:50:00|28.72|27.32|28.74|27.34|28.75|27.35|28.72|27.32|152
1687820100000|2023-06-26 22:55:00|28.73|27.33|28.74|27.34|28.74|27.34|28.72|27.32|40
1687820400000|2023-06-26 23:00:00|28.73|27.33|28.71|27.31|28.75|27.35|28.69|27.29|105
1687820700000|2023-06-26 23:05:00|28.7|27.3|28.68|27.28|28.75|27.35|28.67|27.27|148
1687821000000|2023-06-26 23:10:00|28.67|27.27|28.69|27.29|28.7|27.3|28.67|27.27|63
1687821300000|2023-06-26 23:15:00|28.7|27.3|28.64|27.24|28.71|27.31|28.63|27.23|179
1687821600000|2023-06-26 23:20:00|28.63|27.23|28.68|27.28|28.7|27.3|28.63|27.23|124
1687821900000|2023-06-26 23:25:00|28.67|27.27|28.71|27.31|28.71|27.31|28.65|27.25|143
1687822200000|2023-06-26 23:30:00|28.7|27.3|28.68|27.28|28.72|27.32|28.66|27.26|157
1687822500000|2023-06-26 23:35:00|28.67|27.27|28.68|27.28|28.68|27.28|28.66|27.26|40
1687822800000|2023-06-26 23:40:00|28.69|27.29|28.67|27.27|28.69|27.29|28.63|27.23|75
1687823100000|2023-06-26 23:45:00|28.68|27.28|28.75|27.35|28.76|27.36|28.68|27.28|64
1687823400000|2023-06-26 23:50:00|28.74|27.34|28.75|27.35|28.79|27.39|28.73|27.33|136
1687823700000|2023-06-26 23:55:00|28.76|27.36|28.76|27.36|28.77|27.37|28.74|27.34|102
1687824000000|2023-06-27 00:00:00|28.75|27.35|28.71|27.31|28.77|27.37|28.66|27.26|207
1687824300000|2023-06-27 00:05:00|28.7|27.3|28.72|27.32|28.72|27.32|28.63|27.23|126
1687824600000|2023-06-27 00:10:00|28.73|27.33|28.69|27.29|28.74|27.34|28.67|27.27|127
1687824900000|2023-06-27 00:15:00|28.7|27.3|28.79|27.39|28.8|27.4|28.7|27.3|98
1687825200000|2023-06-27 00:20:00|28.8|27.4|28.73|27.33|28.81|27.41|28.72|27.32|177
1687825500000|2023-06-27 00:25:00|28.72|27.32|28.76|27.36|28.77|27.37|28.72|27.32|27
1687825800000|2023-06-27 00:30:00|28.77|27.37|28.67|27.27|28.78|27.38|28.67|27.27|29
1687826100000|2023-06-27 00:35:00|28.66|27.26|28.82|27.42|28.83|27.43|28.62|27.22|107
1687826400000|2023-06-27 00:40:00|28.81|27.41|28.71|27.31|28.82|27.42|28.69|27.29|42
1687826700000|2023-06-27 00:45:00|28.72|27.32|28.77|27.37|28.79|27.39|28.72|27.32|56
1687827000000|2023-06-27 00:50:00|28.76|27.36|28.78|27.38|28.81|27.41|28.75|27.35|37
1687827300000|2023-06-27 00:55:00|28.79|27.39|28.79|27.39|28.83|27.43|28.76|27.36|27
1687827600000|2023-06-27 01:00:00|28.8|27.4|28.77|27.37|28.81|27.41|28.76|27.36|74
1687827900000|2023-06-27 01:05:00|28.78|27.38|28.74|27.34|28.79|27.39|28.73|27.33|73
1687828200000|2023-06-27 01:10:00|28.75|27.35|28.71|27.31|28.75|27.35|28.71|27.31|45
1687828500000|2023-06-27 01:15:00|28.7|27.3|28.65|27.25|28.71|27.31|28.61|27.21|46
1687828800000|2023-06-27 01:20:00|28.64|27.24|28.73|27.33|28.75|27.35|28.62|27.22|100
1687829100000|2023-06-27 01:25:00|28.72|27.32|28.77|27.37|28.78|27.38|28.72|27.32|120
1687829400000|2023-06-27 01:30:00|28.78|27.38|28.78|27.38|28.83|27.43|28.78|27.38|125
1687829700000|2023-06-27 01:35:00|28.77|27.37|28.84|27.44|28.85|27.45|28.75|27.35|139
1687830000000|2023-06-27 01:40:00|28.83|27.43|28.89|27.49|28.89|27.49|28.83|27.43|132
1687830300000|2023-06-27 01:45:00|28.88|27.48|28.89|27.49|28.9|27.5|28.86|27.46|108
1687830600000|2023-06-27 01:50:00|28.88|27.48|28.92|27.52|28.92|27.52|28.86|27.46|37
1687830900000|2023-06-27 01:55:00|28.93|27.53|28.92|27.52|28.94|27.54|28.91|27.51|82
1687831200000|2023-06-27 02:00:00|28.91|27.51|28.87|27.47|28.93|27.53|28.86|27.46|137
1687831500000|2023-06-27 02:05:00|28.88|27.48|28.89|27.49|28.91|27.51|28.87|27.47|42
1687831800000|2023-06-27 02:10:00|28.88|27.48|28.87|27.47|28.89|27.49|28.83|27.43|147
1687832100000|2023-06-27 02:15:00|28.86|27.46|28.89|27.49|28.89|27.49|28.85|27.45|49
1687832400000|2023-06-27 02:20:00|28.88|27.48|28.9|27.5|28.92|27.52|28.88|27.48|152
1687832700000|2023-06-27 02:25:00|28.89|27.49|28.78|27.38|28.94|27.54|28.78|27.38|154
1687833000000|2023-06-27 02:30:00|28.79|27.39|28.75|27.35|28.8|27.4|28.75|27.35|117
1687833300000|2023-06-27 02:35:00|28.76|27.36|28.76|27.36|28.79|27.39|28.75|27.35|141
1687833600000|2023-06-27 02:40:00|28.77|27.37|28.85|27.45|28.85|27.45|28.76|27.36|128
1687833900000|2023-06-27 02:45:00|28.84|27.44|28.91|27.51|28.91|27.51|28.82|27.42|132
1687834200000|2023-06-27 02:50:00|28.9|27.5|28.91|27.51|28.96|27.56|28.88|27.48|117
1687834500000|2023-06-27 02:55:00|28.92|27.52|28.97|27.57|28.97|27.57|28.91|27.51|61
1687834800000|2023-06-27 03:00:00|28.98|27.58|28.96|27.56|29|27.6|28.94|27.54|214
1687835100000|2023-06-27 03:05:00|28.97|27.57|29.02|27.62|29.02|27.62|28.96|27.56|140
1687835400000|2023-06-27 03:10:00|29.03|27.63|28.95|27.55|29.03|27.63|28.94|27.54|132
1687835700000|2023-06-27 03:15:00|28.94|27.54|28.91|27.51|28.95|27.55|28.87|27.47|61
1687836000000|2023-06-27 03:20:00|28.92|27.52|28.94|27.54|28.94|27.54|28.91|27.51|95
1687836300000|2023-06-27 03:25:00|28.95|27.55|28.96|27.56|28.97|27.57|28.94|27.54|35
1687836600000|2023-06-27 03:30:00|28.94|27.54|28.98|27.58|28.98|27.58|28.92|27.52|43
1687836900000|2023-06-27 03:35:00|28.99|27.59|29|27.6|29|27.6|28.98|27.58|48
1687837200000|2023-06-27 03:40:00|28.99|27.59|28.95|27.55|29.01|27.61|28.94|27.54|66
1687837500000|2023-06-27 03:45:00|28.94|27.54|28.85|27.45|28.94|27.54|28.79|27.39|92
1687837800000|2023-06-27 03:50:00|28.84|27.44|28.92|27.52|28.93|27.53|28.83|27.43|79
1687838100000|2023-06-27 03:55:00|28.91|27.51|28.91|27.51|28.94|27.54|28.88|27.48|103
1687838400000|2023-06-27 04:00:00|28.92|27.52|28.87|27.47|28.92|27.52|28.84|27.44|64
1687838700000|2023-06-27 04:05:00|28.86|27.46|28.86|27.46|28.87|27.47|28.84|27.44|85
1687839000000|2023-06-27 04:10:00|28.85|27.45|28.86|27.46|28.88|27.48|28.84|27.44|84
1687839300000|2023-06-27 04:15:00|28.85|27.45|28.82|27.42|28.87|27.47|28.82|27.42|113
1687839600000|2023-06-27 04:20:00|28.83|27.43|28.9|27.5|28.9|27.5|28.82|27.42|76
1687839900000|2023-06-27 04:25:00|28.89|27.49|28.91|27.51|28.91|27.51|28.89|27.49|47
1687840200000|2023-06-27 04:30:00|28.9|27.5|28.94|27.54|28.95|27.55|28.89|27.49|85
1687840500000|2023-06-27 04:35:00|28.95|27.55|28.97|27.57|28.97|27.57|28.94|27.54|71
1687840800000|2023-06-27 04:40:00|28.96|27.56|28.94|27.54|28.97|27.57|28.91|27.51|137
1687841100000|2023-06-27 04:45:00|28.92|27.52|28.91|27.51|28.96|27.56|28.91|27.51|38
1687841400000|2023-06-27 04:50:00|28.9|27.5|28.89|27.49|28.9|27.5|28.88|27.48|36
1687841700000|2023-06-27 04:55:00|28.9|27.5|28.88|27.48|28.93|27.53|28.88|27.48|47
1687842000000|2023-06-27 05:00:00|28.89|27.49|28.84|27.44|28.9|27.5|28.83|27.43|81
1687842300000|2023-06-27 05:05:00|28.83|27.43|28.82|27.42|28.86|27.46|28.79|27.39|92
1687842600000|2023-06-27 05:10:00|28.81|27.41|28.82|27.42|28.83|27.43|28.8|27.4|46
1687842900000|2023-06-27 05:15:00|28.83|27.43|28.76|27.36|28.83|27.43|28.75|27.35|52
1687843200000|2023-06-27 05:20:00|28.75|27.35|28.77|27.37|28.79|27.39|28.75|27.35|45
1687843500000|2023-06-27 05:25:00|28.76|27.36|28.76|27.36|28.76|27.36|28.74|27.34|59
1687843800000|2023-06-27 05:30:00|28.75|27.35|28.69|27.29|28.76|27.36|28.69|27.29|68
1687844100000|2023-06-27 05:35:00|28.68|27.28|28.65|27.25|28.71|27.31|28.65|27.25|98
1687844400000|2023-06-27 05:40:00|28.64|27.24|28.62|27.22|28.67|27.27|28.61|27.21|87
1687844700000|2023-06-27 05:45:00|28.63|27.23|28.67|27.27|28.7|27.3|28.62|27.22|47
1687845000000|2023-06-27 05:50:00|28.68|27.28|28.73|27.33|28.74|27.34|28.68|27.28|69
1687845300000|2023-06-27 05:55:00|28.72|27.32|28.71|27.31|28.73|27.33|28.7|27.3|54
1687845600000|2023-06-27 06:00:00|28.72|27.32|28.65|27.25|28.74|27.34|28.65|27.25|86
1687845900000|2023-06-27 06:05:00|28.64|27.24|28.67|27.27|28.71|27.31|28.62|27.22|52
1687846200000|2023-06-27 06:10:00|28.68|27.28|28.64|27.24|28.68|27.28|28.57|27.17|130
1687846500000|2023-06-27 06:15:00|28.65|27.25|28.65|27.25|28.67|27.27|28.61|27.21|100
1687846800000|2023-06-27 06:20:00|28.66|27.26|28.62|27.22|28.66|27.26|28.56|27.16|125
1687847100000|2023-06-27 06:25:00|28.63|27.23|28.61|27.21|28.64|27.24|28.61|27.21|43
1687847400000|2023-06-27 06:30:00|28.62|27.22|28.65|27.25|28.67|27.27|28.59|27.19|111
1687847700000|2023-06-27 06:35:00|28.66|27.26|28.68|27.28|28.69|27.29|28.65|27.25|37
1687848000000|2023-06-27 06:40:00|28.69|27.29|28.68|27.28|28.7|27.3|28.67|27.27|68
1687848300000|2023-06-27 06:45:00|28.67|27.27|28.69|27.29|28.7|27.3|28.67|27.27|21
1687848600000|2023-06-27 06:50:00|28.7|27.3|28.74|27.34|28.74|27.34|28.69|27.29|115
1687848900000|2023-06-27 06:55:00|28.73|27.33|28.79|27.39|28.79|27.39|28.73|27.33|116
1687849200000|2023-06-27 07:00:00|28.78|27.38|28.84|27.44|28.84|27.44|28.77|27.37|120
1687849500000|2023-06-27 07:05:00|28.83|27.43|28.87|27.47|28.87|27.47|28.82|27.42|107
1687849800000|2023-06-27 07:10:00|28.86|27.46|28.9|27.5|28.9|27.5|28.84|27.44|95
1687850100000|2023-06-27 07:15:00|28.89|27.49|28.89|27.49|28.9|27.5|28.86|27.46|104
1687850400000|2023-06-27 07:20:00|28.9|27.5|28.9|27.5|28.91|27.51|28.88|27.48|95
1687850700000|2023-06-27 07:25:00|28.91|27.51|28.91|27.51|28.92|27.52|28.89|27.49|86
1687851000000|2023-06-27 07:30:00|28.92|27.52|28.92|27.52|28.95|27.55|28.91|27.51|85
1687851300000|2023-06-27 07:35:00|28.93|27.53|28.99|27.59|28.99|27.59|28.92|27.52|170
1687851600000|2023-06-27 07:40:00|28.98|27.58|29.02|27.62|29.04|27.64|28.97|27.57|127
1687851900000|2023-06-27 07:45:00|29.01|27.61|28.92|27.52|29.04|27.64|28.92|27.52|127
1687852200000|2023-06-27 07:50:00|28.93|27.53|29.01|27.61|29.04|27.64|28.93|27.53|165
1687852500000|2023-06-27 07:55:00|29.02|27.62|29|27.6|29.03|27.63|28.97|27.57|175
1687852800000|2023-06-27 08:00:00|29.01|27.61|29.03|27.63|29.03|27.63|28.98|27.58|137
1687853100000|2023-06-27 08:05:00|29.02|27.62|28.96|27.56|29.06|27.66|28.93|27.53|109
1687853400000|2023-06-27 08:10:00|28.97|27.57|28.93|27.53|28.98|27.58|28.92|27.52|115
1687853700000|2023-06-27 08:15:00|28.94|27.54|28.94|27.54|28.97|27.57|28.93|27.53|72
1687854000000|2023-06-27 08:20:00|28.95|27.55|28.94|27.54|28.97|27.57|28.93|27.53|96
1687854300000|2023-06-27 08:25:00|28.93|27.53|28.92|27.52|28.96|27.56|28.91|27.51|136
1687854600000|2023-06-27 08:30:00|28.93|27.53|28.91|27.51|28.95|27.55|28.9|27.5|131
1687854900000|2023-06-27 08:35:00|28.9|27.5|28.87|27.47|28.91|27.51|28.84|27.44|56
1687855200000|2023-06-27 08:40:00|28.88|27.48|28.88|27.48|28.91|27.51|28.87|27.47|107
1687855500000|2023-06-27 08:45:00|28.87|27.47|28.86|27.46|28.9|27.5|28.86|27.46|84
1687855800000|2023-06-27 08:50:00|28.87|27.47|28.86|27.46|28.88|27.48|28.84|27.44|38
1687856100000|2023-06-27 08:55:00|28.85|27.45|28.88|27.48|28.89|27.49|28.85|27.45|54
1687856400000|2023-06-27 09:00:00|28.89|27.49|28.85|27.45|28.89|27.49|28.84|27.44|138
1687856700000|2023-06-27 09:05:00|28.86|27.46|28.79|27.39|28.87|27.47|28.79|27.39|108
1687857000000|2023-06-27 09:10:00|28.8|27.4|28.78|27.38|28.82|27.42|28.77|27.37|129
1687857300000|2023-06-27 09:15:00|28.79|27.39|28.8|27.4|28.84|27.44|28.78|27.38|78
1687857600000|2023-06-27 09:20:00|28.81|27.41|28.79|27.39|28.83|27.43|28.78|27.38|21
1687857900000|2023-06-27 09:25:00|28.8|27.4|28.82|27.42|28.82|27.42|28.79|27.39|29
1687858200000|2023-06-27 09:30:00|28.82|27.42|28.83|27.43|28.84|27.44|28.8|27.4|46
1687858500000|2023-06-27 09:35:00|28.82|27.42|28.86|27.46|28.86|27.46|28.81|27.41|37
1687858800000|2023-06-27 09:40:00|28.87|27.47|28.85|27.45|28.88|27.48|28.85|27.45|15
1687859100000|2023-06-27 09:45:00|28.86|27.46|28.92|27.52|28.93|27.53|28.85|27.45|73
1687859400000|2023-06-27 09:50:00|28.91|27.51|28.81|27.41|28.92|27.52|28.78|27.38|88
1687859700000|2023-06-27 09:55:00|28.82|27.42|28.84|27.44|28.84|27.44|28.81|27.41|103
1687860000000|2023-06-27 10:00:00|28.85|27.45|28.95|27.55|28.96|27.56|28.83|27.43|166
1687860300000|2023-06-27 10:05:00|28.96|27.56|29.01|27.61|29.03|27.63|28.95|27.55|202
1687860600000|2023-06-27 10:10:00|29|27.6|29.04|27.64|29.1|27.7|29|27.6|198
1687860900000|2023-06-27 10:15:00|29.03|27.63|29.06|27.66|29.11|27.71|29.02|27.62|247
1687861200000|2023-06-27 10:20:00|29.05|27.65|29.1|27.7|29.11|27.71|29.04|27.64|123
1687861500000|2023-06-27 10:25:00|29.09|27.69|28.95|27.55|29.09|27.69|28.95|27.55|143
1687861800000|2023-06-27 10:30:00|28.94|27.54|29.06|27.66|29.07|27.67|28.94|27.54|203
1687862100000|2023-06-27 10:35:00|29.07|27.67|29.02|27.62|29.08|27.68|29.02|27.62|119
1687862400000|2023-06-27 10:40:00|29.01|27.61|29.06|27.66|29.06|27.66|28.98|27.58|115
1687862700000|2023-06-27 10:45:00|29.05|27.65|29.09|27.69|29.12|27.72|29.01|27.61|218
1687863000000|2023-06-27 10:50:00|29.1|27.7|29.09|27.69|29.11|27.71|29.07|27.67|84
1687863300000|2023-06-27 10:55:00|29.1|27.7|29.14|27.74|29.14|27.74|29.09|27.69|135
1687863600000|2023-06-27 11:00:00|29.13|27.73|29.07|27.67|29.14|27.74|29.07|27.67|83
1687863900000|2023-06-27 11:05:00|29.08|27.68|29.03|27.63|29.08|27.68|29.01|27.61|100
1687864200000|2023-06-27 11:10:00|29.02|27.62|28.99|27.59|29.02|27.62|28.98|27.58|70
1687864500000|2023-06-27 11:15:00|28.98|27.58|28.96|27.56|29.01|27.61|28.94|27.54|73
1687864800000|2023-06-27 11:20:00|28.97|27.57|29.01|27.61|29.01|27.61|28.96|27.56|113
1687865100000|2023-06-27 11:25:00|29|27.6|29.02|27.62|29.03|27.63|28.99|27.59|107
1687865400000|2023-06-27 11:30:00|29.01|27.61|29.07|27.67|29.09|27.69|29.01|27.61|115
1687865700000|2023-06-27 11:35:00|29.06|27.66|29.06|27.66|29.07|27.67|29.02|27.62|61
1687866000000|2023-06-27 11:40:00|29.07|27.67|29.05|27.65|29.07|27.67|29.04|27.64|51
1687866300000|2023-06-27 11:45:00|29.04|27.64|29.11|27.71|29.12|27.72|29.04|27.64|150
1687866600000|2023-06-27 11:50:00|29.1|27.7|29.14|27.74|29.16|27.76|29.1|27.7|205
1687866900000|2023-06-27 11:55:00|29.15|27.75|29.15|27.75|29.16|27.76|29.13|27.73|71
1687867200000|2023-06-27 12:00:00|29.14|27.74|29.07|27.67|29.15|27.75|29.07|27.67|94
1687867500000|2023-06-27 12:05:00|29.06|27.66|29.11|27.71|29.13|27.73|29.06|27.66|96
1687867800000|2023-06-27 12:10:00|29.12|27.72|29.12|27.72|29.14|27.74|29.09|27.69|77
1687868100000|2023-06-27 12:15:00|29.11|27.71|29.14|27.74|29.14|27.74|29.1|27.7|58
1687868400000|2023-06-27 12:20:00|29.15|27.75|29.13|27.73|29.15|27.75|29.13|27.73|97
1687868700000|2023-06-27 12:25:00|29.14|27.74|29.08|27.68|29.14|27.74|29.07|27.67|71
1687869000000|2023-06-27 12:30:00|29.09|27.69|29.08|27.68|29.1|27.7|29.06|27.66|94
1687869300000|2023-06-27 12:35:00|29.09|27.69|29.15|27.75|29.15|27.75|29.08|27.68|110
1687869600000|2023-06-27 12:40:00|29.16|27.76|29.22|27.82|29.22|27.82|29.14|27.74|98
1687869900000|2023-06-27 12:45:00|29.21|27.81|29.16|27.76|29.22|27.82|29.16|27.76|134
1687870200000|2023-06-27 12:50:00|29.17|27.77|29.15|27.75|29.17|27.77|29.12|27.72|153
1687870500000|2023-06-27 12:55:00|29.14|27.74|29.15|27.75|29.16|27.76|29.13|27.73|64
1687870800000|2023-06-27 13:00:00|29.16|27.76|29.03|27.63|29.17|27.77|29.03|27.63|98
1687871100000|2023-06-27 13:05:00|29.04|27.64|29.02|27.62|29.07|27.67|29.02|27.62|77
1687871400000|2023-06-27 13:10:00|29.01|27.61|28.98|27.58|29.04|27.64|28.96|27.56|146
1687871700000|2023-06-27 13:15:00|28.99|27.59|28.97|27.57|29.02|27.62|28.97|27.57|115
1687872000000|2023-06-27 13:20:00|28.98|27.58|28.97|27.57|29.01|27.61|28.95|27.55|148
1687872300000|2023-06-27 13:25:00|28.96|27.56|28.97|27.57|28.99|27.59|28.95|27.55|68
1687872600000|2023-06-27 13:30:00|28.96|27.56|29.06|27.66|29.06|27.66|28.96|27.56|123
1687872900000|2023-06-27 13:35:00|29.07|27.67|29.06|27.66|29.08|27.68|29.04|27.64|88
1687873200000|2023-06-27 13:40:00|29.05|27.65|29|27.6|29.08|27.68|28.96|27.56|106
1687873500000|2023-06-27 13:45:00|29.01|27.61|28.99|27.59|29.03|27.63|28.95|27.55|142
1687873800000|2023-06-27 13:50:00|28.98|27.58|28.99|27.59|29.01|27.61|28.97|27.57|77
1687874100000|2023-06-27 13:55:00|29|27.6|29|27.6|29|27.6|28.97|27.57|35
1687874400000|2023-06-27 14:00:00|28.99|27.59|29.2|27.8|29.2|27.8|28.97|27.57|230
1687874700000|2023-06-27 14:05:00|29.21|27.81|29.25|27.85|29.31|27.91|29.17|27.77|264
1687875000000|2023-06-27 14:10:00|29.24|27.84|29.18|27.78|29.25|27.85|29.01|27.61|296
1687875300000|2023-06-27 14:15:00|29.17|27.77|29.23|27.83|29.28|27.88|29.11|27.71|260
1687875600000|2023-06-27 14:20:00|29.22|27.82|29.25|27.85|29.29|27.89|29.22|27.82|205
1687875900000|2023-06-27 14:25:00|29.26|27.86|29.24|27.84|29.29|27.89|29.21|27.81|149
1687876200000|2023-06-27 14:30:00|29.25|27.85|29.19|27.79|29.29|27.89|29.18|27.78|250
1687876500000|2023-06-27 14:35:00|29.18|27.78|29.13|27.73|29.19|27.79|29.13|27.73|112
1687876800000|2023-06-27 14:40:00|29.12|27.72|29.1|27.7|29.13|27.73|29.07|27.67|140
1687877100000|2023-06-27 14:45:00|29.09|27.69|29.08|27.68|29.13|27.73|29.07|27.67|58
1687877400000|2023-06-27 14:50:00|29.07|27.67|29.11|27.71|29.13|27.73|29.07|27.67|55
1687877700000|2023-06-27 14:55:00|29.1|27.7|29.1|27.7|29.13|27.73|29.09|27.69|115
1687878000000|2023-06-27 15:00:00|29.11|27.71|29.07|27.67|29.14|27.74|29.06|27.66|129
1687878300000|2023-06-27 15:05:00|29.06|27.66|29.01|27.61|29.07|27.67|29.01|27.61|148
1687878600000|2023-06-27 15:10:00|29|27.6|28.98|27.58|29.01|27.61|28.9|27.5|182
1687878900000|2023-06-27 15:15:00|28.99|27.59|29|27.6|29.03|27.63|28.98|27.58|116
1687879200000|2023-06-27 15:20:00|29.01|27.61|28.92|27.52|29.01|27.61|28.92|27.52|47
1687879500000|2023-06-27 15:25:00|28.93|27.53|28.9|27.5|28.95|27.55|28.89|27.49|89
1687879800000|2023-06-27 15:30:00|28.89|27.49|28.88|27.48|28.95|27.55|28.81|27.41|166
1687880100000|2023-06-27 15:35:00|28.89|27.49|28.88|27.48|28.9|27.5|28.84|27.44|108
1687880400000|2023-06-27 15:40:00|28.87|27.47|28.75|27.35|28.87|27.47|28.69|27.29|230
1687880700000|2023-06-27 15:45:00|28.76|27.36|28.77|27.37|28.83|27.43|28.75|27.35|180
1687881000000|2023-06-27 15:50:00|28.78|27.38|28.72|27.32|28.78|27.38|28.69|27.29|171
1687881300000|2023-06-27 15:55:00|28.71|27.31|28.71|27.31|28.74|27.34|28.7|27.3|230
1687881600000|2023-06-27 16:00:00|28.72|27.32|28.79|27.39|28.8|27.4|28.62|27.22|196
1687881900000|2023-06-27 16:05:00|28.78|27.38|28.81|27.41|28.82|27.42|28.77|27.37|179
1687882200000|2023-06-27 16:10:00|28.8|27.4|28.8|27.4|28.82|27.42|28.78|27.38|107
1687882500000|2023-06-27 16:15:00|28.82|27.42|28.79|27.39|28.83|27.43|28.76|27.36|148
1687882800000|2023-06-27 16:20:00|28.8|27.4|28.9|27.5|28.92|27.52|28.8|27.4|191
1687883100000|2023-06-27 16:25:00|28.91|27.51|28.9|27.5|28.95|27.55|28.89|27.49|173
1687883400000|2023-06-27 16:30:00|28.91|27.51|28.96|27.56|28.98|27.58|28.9|27.5|160
1687883700000|2023-06-27 16:35:00|28.95|27.55|28.95|27.55|28.97|27.57|28.92|27.52|169
1687884000000|2023-06-27 16:40:00|28.96|27.56|29.06|27.66|29.06|27.66|28.95|27.55|192
1687884300000|2023-06-27 16:45:00|29.05|27.65|29.01|27.61|29.09|27.69|28.99|27.59|162
1687884600000|2023-06-27 16:50:00|29|27.6|29.08|27.68|29.1|27.7|29|27.6|114
1687884900000|2023-06-27 16:55:00|29.07|27.67|29.07|27.67|29.1|27.7|29.07|27.67|155
1687885200000|2023-06-27 17:00:00|29.08|27.68|29.07|27.67|29.14|27.74|29.07|27.67|185
1687885500000|2023-06-27 17:05:00|29.08|27.68|29.06|27.66|29.11|27.71|29.06|27.66|146
1687885800000|2023-06-27 17:10:00|29.07|27.67|29.02|27.62|29.07|27.67|29.02|27.62|87
1687886100000|2023-06-27 17:15:00|29.01|27.61|29.07|27.67|29.08|27.68|29.01|27.61|65
1687886400000|2023-06-27 17:20:00|29.08|27.68|29|27.6|29.08|27.68|28.99|27.59|135
1687886700000|2023-06-27 17:25:00|28.99|27.59|29.03|27.63|29.08|27.68|28.99|27.59|119
1687887000000|2023-06-27 17:30:00|29.02|27.62|28.96|27.56|29.04|27.64|28.94|27.54|109
1687887300000|2023-06-27 17:35:00|28.97|27.57|29.08|27.68|29.08|27.68|28.96|27.56|114
1687887600000|2023-06-27 17:40:00|29.07|27.67|29.11|27.71|29.11|27.71|29.07|27.67|113
1687887900000|2023-06-27 17:45:00|29.1|27.7|29.09|27.69|29.11|27.71|29.07|27.67|120
1687888200000|2023-06-27 17:50:00|29.08|27.68|29.15|27.75|29.15|27.75|29.07|27.67|88
1687888500000|2023-06-27 17:55:00|29.14|27.74|29.1|27.7|29.15|27.75|29.09|27.69|111
1687888800000|2023-06-27 18:00:00|29.09|27.69|29.12|27.72|29.12|27.72|29.08|27.68|114
1687889100000|2023-06-27 18:05:00|29.11|27.71|29.11|27.71|29.12|27.72|29.09|27.69|69
1687889400000|2023-06-27 18:10:00|29.1|27.7|29.1|27.7|29.12|27.72|29.08|27.68|69
1687889700000|2023-06-27 18:15:00|29.09|27.69|29.05|27.65|29.11|27.71|29.05|27.65|28
1687890000000|2023-06-27 18:20:00|29.04|27.64|29.05|27.65|29.06|27.66|29.04|27.64|66
1687890300000|2023-06-27 18:25:00|29.06|27.66|29.13|27.73|29.17|27.77|29.05|27.65|126
1687890600000|2023-06-27 18:30:00|29.12|27.72|29.11|27.71|29.13|27.73|29.09|27.69|85
1687890900000|2023-06-27 18:35:00|29.12|27.72|29.15|27.75|29.15|27.75|29.1|27.7|54
1687891200000|2023-06-27 18:40:00|29.14|27.74|29.19|27.79|29.2|27.8|29.14|27.74|76
1687891500000|2023-06-27 18:45:00|29.18|27.78|29.15|27.75|29.18|27.78|29.15|27.75|60
1687891800000|2023-06-27 18:50:00|29.14|27.74|29.18|27.78|29.19|27.79|29.13|27.73|105
1687892100000|2023-06-27 18:55:00|29.17|27.77|29.13|27.73|29.18|27.78|29.13|27.73|79
1687892400000|2023-06-27 19:00:00|29.14|27.74|29.13|27.73|29.15|27.75|29.1|27.7|84
1687892700000|2023-06-27 19:05:00|29.12|27.72|29.14|27.74|29.14|27.74|29.11|27.71|45
1687893000000|2023-06-27 19:10:00|29.13|27.73|29.19|27.79|29.2|27.8|29.13|27.73|87
1687893300000|2023-06-27 19:15:00|29.18|27.78|29.2|27.8|29.23|27.83|29.17|27.77|70
1687893600000|2023-06-27 19:20:00|29.19|27.79|29.15|27.75|29.2|27.8|29.15|27.75|80
1687893900000|2023-06-27 19:25:00|29.14|27.74|29.19|27.79|29.19|27.79|29.12|27.72|30
1687894200000|2023-06-27 19:30:00|29.18|27.78|29.21|27.81|29.23|27.83|29.18|27.78|70
1687894500000|2023-06-27 19:35:00|29.2|27.8|29.22|27.82|29.24|27.84|29.2|27.8|111
1687894800000|2023-06-27 19:40:00|29.21|27.81|29.24|27.84|29.25|27.85|29.21|27.81|26
1687895100000|2023-06-27 19:45:00|29.23|27.83|29.25|27.85|29.26|27.86|29.23|27.83|43
1687895400000|2023-06-27 19:50:00|29.24|27.84|29.26|27.86|29.29|27.89|29.24|27.84|76
1687895700000|2023-06-27 19:55:00|29.25|27.85|29.22|27.82|29.26|27.86|29.21|27.81|26
1687896000000|2023-06-27 20:00:00|29.21|27.81|29.16|27.76|29.24|27.84|29.16|27.76|102
1687896300000|2023-06-27 20:05:00|29.15|27.75|29.21|27.81|29.21|27.81|29.15|27.75|73
1687896600000|2023-06-27 20:10:00|29.2|27.8|29.3|27.9|29.31|27.91|29.2|27.8|114
1687896900000|2023-06-27 20:15:00|29.29|27.89|29.32|27.92|29.33|27.93|29.27|27.87|166
1687897200000|2023-06-27 20:20:00|29.33|27.93|29.39|27.99|29.39|27.99|29.31|27.91|148
1687897500000|2023-06-27 20:25:00|29.38|27.98|29.28|27.88|29.39|27.99|29.27|27.87|134
1687897800000|2023-06-27 20:30:00|29.27|27.87|29.21|27.81|29.31|27.91|29.21|27.81|47
1687898100000|2023-06-27 20:35:00|29.2|27.8|29.28|27.88|29.29|27.89|29.19|27.79|129
1687898400000|2023-06-27 20:40:00|29.27|27.87|29.32|27.92|29.36|27.96|29.27|27.87|92
1687898700000|2023-06-27 20:45:00|29.31|27.91|29.32|27.92|29.33|27.93|29.3|27.9|44
1687899000000|2023-06-27 20:50:00|29.33|27.93|29.41|28.01|29.42|28.02|29.32|27.92|139
1687899300000|2023-06-27 20:55:00|29.4|28|29.42|28.02|29.43|28.03|29.38|27.98|67
1687899600000|2023-06-27 21:00:00|29.41|28.01|29.41|28.01|29.43|28.03|29.39|27.99|19
1687899900000|2023-06-27 21:05:00|29.4|28|29.39|27.99|29.42|28.02|29.36|27.96|24
1687900200000|2023-06-27 21:10:00|29.38|27.98|29.37|27.97|29.42|28.02|29.37|27.97|48
1687900500000|2023-06-27 21:15:00|29.36|27.96|29.32|27.92|29.36|27.96|29.26|27.86|35
1687900800000|2023-06-27 21:20:00|29.33|27.93|29.31|27.91|29.34|27.94|29.27|27.87|67
1687901100000|2023-06-27 21:25:00|29.32|27.92|29.32|27.92|29.34|27.94|29.29|27.89|21
1687901400000|2023-06-27 21:30:00|29.31|27.91|29.37|27.97|29.37|27.97|29.31|27.91|9
1687901700000|2023-06-27 21:35:00|29.36|27.96|29.5|28.1|29.53|28.13|29.36|27.96|37
1687902000000|2023-06-27 21:40:00|29.49|28.09|29.5|28.1|29.57|28.17|29.49|28.09|36
1687902300000|2023-06-27 21:45:00|29.49|28.09|29.49|28.09|29.49|28.09|29.47|28.07|11
1687902600000|2023-06-27 21:50:00|29.5|28.1|29.61|28.21|29.67|28.27|29.5|28.1|27
1687902900000|2023-06-27 21:55:00|29.62|28.22|29.6|28.2|29.63|28.23|29.6|28.2|19
1687903200000|2023-06-27 22:00:00|29.59|28.19|29.56|28.16|29.64|28.24|29.56|28.16|56
1687903500000|2023-06-27 22:05:00|29.57|28.17|29.57|28.17|29.57|28.17|29.52|28.12|51
1687903800000|2023-06-27 22:10:00|29.56|28.16|29.54|28.14|29.59|28.19|29.53|28.13|59
1687904100000|2023-06-27 22:15:00|29.53|28.13|29.59|28.19|29.6|28.2|29.51|28.11|149
1687904400000|2023-06-27 22:20:00|29.6|28.2|29.65|28.25|29.65|28.25|29.59|28.19|124
1687904700000|2023-06-27 22:25:00|29.64|28.24|29.54|28.14|29.65|28.25|29.53|28.13|95
1687905000000|2023-06-27 22:30:00|29.53|28.13|29.54|28.14|29.56|28.16|29.53|28.13|32
1687905300000|2023-06-27 22:35:00|29.53|28.13|29.46|28.06|29.54|28.14|29.43|28.03|148
1687905600000|2023-06-27 22:40:00|29.47|28.07|29.42|28.02|29.47|28.07|29.39|27.99|104
1687905900000|2023-06-27 22:45:00|29.43|28.03|29.41|28.01|29.43|28.03|29.4|28|45
1687906200000|2023-06-27 22:50:00|29.4|28|29.38|27.98|29.41|28.01|29.38|27.98|63
1687906500000|2023-06-27 22:55:00|29.37|27.97|29.37|27.97|29.4|28|29.36|27.96|95
1687906800000|2023-06-27 23:00:00|29.38|27.98|29.37|27.97|29.38|27.98|29.35|27.95|54
1687907100000|2023-06-27 23:05:00|29.36|27.96|29.35|27.95|29.37|27.97|29.35|27.95|32
1687907400000|2023-06-27 23:10:00|29.34|27.94|29.29|27.89|29.35|27.95|29.25|27.85|75
1687907700000|2023-06-27 23:15:00|29.3|27.9|29.31|27.91|29.32|27.92|29.27|27.87|94
1687908000000|2023-06-27 23:20:00|29.3|27.9|29.27|27.87|29.31|27.91|29.25|27.85|52
1687908300000|2023-06-27 23:25:00|29.28|27.88|29.25|27.85|29.31|27.91|29.25|27.85|83
1687908600000|2023-06-27 23:30:00|29.26|27.86|29.26|27.86|29.3|27.9|29.24|27.84|81
1687908900000|2023-06-27 23:35:00|29.25|27.85|29.24|27.84|29.27|27.87|29.23|27.83|79
1687909200000|2023-06-27 23:40:00|29.23|27.83|29.26|27.86|29.27|27.87|29.21|27.81|59
1687909500000|2023-06-27 23:45:00|29.25|27.85|29.32|27.92|29.34|27.94|29.24|27.84|70
1687909800000|2023-06-27 23:50:00|29.33|27.93|29.4|28|29.42|28.02|29.33|27.93|98
1687910100000|2023-06-27 23:55:00|29.39|27.99|29.38|27.98|29.4|28|29.36|27.96|28
1687910400000|2023-06-28 00:00:00|29.39|27.99|29.24|27.84|29.41|28.01|29.2|27.8|139
1687910700000|2023-06-28 00:05:00|29.23|27.83|29.14|27.74|29.24|27.84|29.12|27.72|101
1687911000000|2023-06-28 00:10:00|29.13|27.73|29.06|27.66|29.13|27.73|29.03|27.63|188
1687911300000|2023-06-28 00:15:00|29.05|27.65|28.77|27.37|29.06|27.66|28.76|27.36|274
1687911600000|2023-06-28 00:20:00|28.78|27.38|28.74|27.34|28.89|27.49|28.66|27.26|300
1687911900000|2023-06-28 00:25:00|28.73|27.33|28.85|27.45|28.87|27.47|28.72|27.32|221
1687912200000|2023-06-28 00:30:00|28.84|27.44|28.86|27.46|28.91|27.51|28.83|27.43|227
1687912500000|2023-06-28 00:35:00|28.85|27.45|28.79|27.39|28.88|27.48|28.74|27.34|242
1687912800000|2023-06-28 00:40:00|28.78|27.38|28.81|27.41|28.82|27.42|28.74|27.34|142
1687913100000|2023-06-28 00:45:00|28.82|27.42|28.77|27.37|28.82|27.42|28.66|27.26|156
1687913400000|2023-06-28 00:50:00|28.78|27.38|28.89|27.49|28.9|27.5|28.78|27.38|209
1687913700000|2023-06-28 00:55:00|28.88|27.48|28.84|27.44|28.89|27.49|28.8|27.4|177
1687914000000|2023-06-28 01:00:00|28.85|27.45|28.85|27.45|28.88|27.48|28.77|27.37|217
1687914300000|2023-06-28 01:05:00|28.86|27.46|28.89|27.49|28.89|27.49|28.86|27.46|118
1687914600000|2023-06-28 01:10:00|28.88|27.48|28.85|27.45|28.89|27.49|28.84|27.44|34
1687914900000|2023-06-28 01:15:00|28.84|27.44|28.75|27.35|28.85|27.45|28.74|27.34|122
1687915200000|2023-06-28 01:20:00|28.74|27.34|28.68|27.28|28.76|27.36|28.67|27.27|109
1687915500000|2023-06-28 01:25:00|28.67|27.27|28.69|27.29|28.7|27.3|28.66|27.26|121
1687915800000|2023-06-28 01:30:00|28.68|27.28|28.66|27.26|28.69|27.29|28.64|27.24|112
1687916100000|2023-06-28 01:35:00|28.65|27.25|28.63|27.23|28.66|27.26|28.59|27.19|145
1687916400000|2023-06-28 01:40:00|28.64|27.24|28.62|27.22|28.67|27.27|28.6|27.2|140
1687916700000|2023-06-28 01:45:00|28.61|27.21|28.69|27.29|28.7|27.3|28.59|27.19|103
1687917000000|2023-06-28 01:50:00|28.7|27.3|28.71|27.31|28.73|27.33|28.7|27.3|82
1687917300000|2023-06-28 01:55:00|28.72|27.32|28.71|27.31|28.72|27.32|28.64|27.24|66
1687917600000|2023-06-28 02:00:00|28.7|27.3|28.74|27.34|28.76|27.36|28.69|27.29|51
1687917900000|2023-06-28 02:05:00|28.73|27.33|28.78|27.38|28.78|27.38|28.73|27.33|59
1687918200000|2023-06-28 02:10:00|28.77|27.37|28.77|27.37|28.77|27.37|28.74|27.34|51
1687918500000|2023-06-28 02:15:00|28.76|27.36|28.81|27.41|28.81|27.41|28.76|27.36|56
1687918800000|2023-06-28 02:20:00|28.8|27.4|28.75|27.35|28.81|27.41|28.71|27.31|126
1687919100000|2023-06-28 02:25:00|28.76|27.36|28.77|27.37|28.79|27.39|28.75|27.35|76
1687919400000|2023-06-28 02:30:00|28.76|27.36|28.79|27.39|28.8|27.4|28.74|27.34|54
1687919700000|2023-06-28 02:35:00|28.78|27.38|28.78|27.38|28.8|27.4|28.77|27.37|44
1687920000000|2023-06-28 02:40:00|28.77|27.37|28.71|27.31|28.78|27.38|28.71|27.31|84
1687920300000|2023-06-28 02:45:00|28.7|27.3|28.62|27.22|28.7|27.3|28.59|27.19|85
1687920600000|2023-06-28 02:50:00|28.61|27.21|28.64|27.24|28.67|27.27|28.5|27.1|211
1687920900000|2023-06-28 02:55:00|28.63|27.23|28.6|27.2|28.64|27.24|28.59|27.19|106
1687921200000|2023-06-28 03:00:00|28.59|27.19|28.6|27.2|28.61|27.21|28.54|27.14|102
1687921500000|2023-06-28 03:05:00|28.61|27.21|28.62|27.22|28.63|27.23|28.6|27.2|103
1687921800000|2023-06-28 03:10:00|28.61|27.21|28.65|27.25|28.66|27.26|28.61|27.21|82
1687922100000|2023-06-28 03:15:00|28.66|27.26|28.73|27.33|28.73|27.33|28.65|27.25|72
1687922400000|2023-06-28 03:20:00|28.74|27.34|28.71|27.31|28.74|27.34|28.7|27.3|62
1687922700000|2023-06-28 03:25:00|28.7|27.3|28.75|27.35|28.75|27.35|28.69|27.29|62
1687923000000|2023-06-28 03:30:00|28.74|27.34|28.74|27.34|28.76|27.36|28.72|27.32|67
1687923300000|2023-06-28 03:35:00|28.75|27.35|28.76|27.36|28.77|27.37|28.72|27.32|62
1687923600000|2023-06-28 03:40:00|28.77|27.37|28.78|27.38|28.8|27.4|28.76|27.36|48
1687923900000|2023-06-28 03:45:00|28.77|27.37|28.78|27.38|28.79|27.39|28.75|27.35|70
1687924200000|2023-06-28 03:50:00|28.79|27.39|28.69|27.29|28.81|27.41|28.69|27.29|55
1687924500000|2023-06-28 03:55:00|28.7|27.3|28.74|27.34|28.74|27.34|28.69|27.29|47
1687924800000|2023-06-28 04:00:00|28.73|27.33|28.7|27.3|28.73|27.33|28.69|27.29|44
1687925100000|2023-06-28 04:05:00|28.69|27.29|28.58|27.18|28.7|27.3|28.56|27.16|138
1687925400000|2023-06-28 04:10:00|28.59|27.19|28.58|27.18|28.61|27.21|28.54|27.14|123
1687925700000|2023-06-28 04:15:00|28.59|27.19|28.63|27.23|28.63|27.23|28.56|27.16|102
1687926000000|2023-06-28 04:20:00|28.62|27.22|28.57|27.17|28.62|27.22|28.54|27.14|75
1687926300000|2023-06-28 04:25:00|28.56|27.16|28.59|27.19|28.61|27.21|28.56|27.16|89
1687926600000|2023-06-28 04:30:00|28.6|27.2|28.69|27.29|28.7|27.3|28.59|27.19|166
1687926900000|2023-06-28 04:35:00|28.7|27.3|28.66|27.26|28.7|27.3|28.64|27.24|69
1687927200000|2023-06-28 04:40:00|28.67|27.27|28.67|27.27|28.68|27.28|28.65|27.25|51
1687927500000|2023-06-28 04:45:00|28.68|27.28|28.71|27.31|28.71|27.31|28.67|27.27|46
1687927800000|2023-06-28 04:50:00|28.72|27.32|28.71|27.31|28.72|27.32|28.69|27.29|72
1687928100000|2023-06-28 04:55:00|28.7|27.3|28.71|27.31|28.72|27.32|28.69|27.29|34
1687928400000|2023-06-28 05:00:00|28.7|27.3|28.72|27.32|28.72|27.32|28.7|27.3|11
1687928700000|2023-06-28 05:05:00|28.71|27.31|28.64|27.24|28.71|27.31|28.64|27.24|92
1687929000000|2023-06-28 05:10:00|28.65|27.25|28.62|27.22|28.65|27.25|28.6|27.2|102
1687929300000|2023-06-28 05:15:00|28.63|27.23|28.65|27.25|28.67|27.27|28.62|27.22|87
1687929600000|2023-06-28 05:20:00|28.66|27.26|28.69|27.29|28.7|27.3|28.64|27.24|64
1687929900000|2023-06-28 05:25:00|28.7|27.3|28.7|27.3|28.72|27.32|28.69|27.29|37
1687930200000|2023-06-28 05:30:00|28.71|27.31|28.66|27.26|28.71|27.31|28.65|27.25|24
1687930500000|2023-06-28 05:35:00|28.67|27.27|28.69|27.29|28.7|27.3|28.67|27.27|43
1687930800000|2023-06-28 05:40:00|28.68|27.28|28.73|27.33|28.73|27.33|28.68|27.28|62
1687931100000|2023-06-28 05:45:00|28.72|27.32|28.71|27.31|28.73|27.33|28.71|27.31|32
1687931400000|2023-06-28 05:50:00|28.72|27.32|28.72|27.32|28.72|27.32|28.71|27.31|7
1687931700000|2023-06-28 05:55:00|28.71|27.31|28.69|27.29|28.72|27.32|28.67|27.27|33
1687932000000|2023-06-28 06:00:00|28.68|27.28|28.63|27.23|28.7|27.3|28.63|27.23|52
1687932300000|2023-06-28 06:05:00|28.62|27.22|28.56|27.16|28.62|27.22|28.44|27.04|202
1687932600000|2023-06-28 06:10:00|28.57|27.17|28.55|27.15|28.58|27.18|28.49|27.09|147
1687932900000|2023-06-28 06:15:00|28.54|27.14|28.6|27.2|28.62|27.22|28.53|27.13|105
1687933200000|2023-06-28 06:20:00|28.59|27.19|28.55|27.15|28.6|27.2|28.53|27.13|117
1687933500000|2023-06-28 06:25:00|28.56|27.16|28.53|27.13|28.59|27.19|28.53|27.13|89
1687933800000|2023-06-28 06:30:00|28.52|27.12|28.6|27.2|28.61|27.21|28.51|27.11|117
1687934100000|2023-06-28 06:35:00|28.61|27.21|28.59|27.19|28.61|27.21|28.57|27.17|75
1687934400000|2023-06-28 06:40:00|28.6|27.2|28.64|27.24|28.64|27.24|28.6|27.2|89
1687934700000|2023-06-28 06:45:00|28.63|27.23|28.62|27.22|28.64|27.24|28.61|27.21|50
1687935000000|2023-06-28 06:50:00|28.61|27.21|28.57|27.17|28.61|27.21|28.55|27.15|87
1687935300000|2023-06-28 06:55:00|28.58|27.18|28.52|27.12|28.58|27.18|28.49|27.09|137
1687935600000|2023-06-28 07:00:00|28.51|27.11|28.53|27.13|28.57|27.17|28.48|27.08|89
1687935900000|2023-06-28 07:05:00|28.52|27.12|28.52|27.12|28.54|27.14|28.48|27.08|107
1687936200000|2023-06-28 07:10:00|28.53|27.13|28.58|27.18|28.59|27.19|28.49|27.09|136
1687936500000|2023-06-28 07:15:00|28.57|27.17|28.51|27.11|28.58|27.18|28.5|27.1|69
1687936800000|2023-06-28 07:20:00|28.52|27.12|28.55|27.15|28.56|27.16|28.51|27.11|71
1687937100000|2023-06-28 07:25:00|28.54|27.14|28.49|27.09|28.58|27.18|28.44|27.04|149
1687937400000|2023-06-28 07:30:00|28.48|27.08|28.03|26.63|28.51|27.11|27.93|26.53|393
1687937700000|2023-06-28 07:35:00|28.02|26.62|28.15|26.75|28.22|26.82|27.96|26.56|378
1687938000000|2023-06-28 07:40:00|28.16|26.76|28.26|26.86|28.26|26.86|28.12|26.72|243
1687938300000|2023-06-28 07:45:00|28.25|26.85|28.34|26.94|28.34|26.94|28.14|26.74|286
1687938600000|2023-06-28 07:50:00|28.33|26.93|28.37|26.97|28.39|26.99|28.29|26.89|146
1687938900000|2023-06-28 07:55:00|28.36|26.96|28.25|26.85|28.38|26.98|28.24|26.84|178
1687939200000|2023-06-28 08:00:00|28.24|26.84|28.06|26.66|28.25|26.85|28.05|26.65|224
1687939500000|2023-06-28 08:05:00|28.05|26.65|28.14|26.74|28.17|26.77|28.03|26.63|211
1687939800000|2023-06-28 08:10:00|28.13|26.73|28.12|26.72|28.16|26.76|28.06|26.66|168
1687940100000|2023-06-28 08:15:00|28.11|26.71|28.24|26.84|28.24|26.84|28.07|26.67|168
1687940400000|2023-06-28 08:20:00|28.23|26.83|28.18|26.78|28.24|26.84|28.15|26.75|117
1687940700000|2023-06-28 08:25:00|28.19|26.79|28.21|26.81|28.21|26.81|28.16|26.76|101
1687941000000|2023-06-28 08:30:00|28.22|26.82|28.15|26.75|28.22|26.82|28.15|26.75|70
1687941300000|2023-06-28 08:35:00|28.14|26.74|28.15|26.75|28.16|26.76|28.11|26.71|64
1687941600000|2023-06-28 08:40:00|28.14|26.74|28.12|26.72|28.17|26.77|28.11|26.71|53
1687941900000|2023-06-28 08:45:00|28.13|26.73|28.14|26.74|28.14|26.74|28.09|26.69|94
1687942200000|2023-06-28 08:50:00|28.15|26.75|28.13|26.73|28.16|26.76|28.12|26.72|49
1687942500000|2023-06-28 08:55:00|28.14|26.74|28.13|26.73|28.17|26.77|28.12|26.72|65
1687942800000|2023-06-28 09:00:00|28.14|26.74|28.13|26.73|28.15|26.75|28.12|26.72|66
1687943100000|2023-06-28 09:05:00|28.14|26.74|28.17|26.77|28.17|26.77|28.13|26.73|26
1687943400000|2023-06-28 09:10:00|28.18|26.78|28.22|26.82|28.22|26.82|28.17|26.77|61
1687943700000|2023-06-28 09:15:00|28.21|26.81|28.26|26.86|28.27|26.87|28.21|26.81|75
1687944000000|2023-06-28 09:20:00|28.27|26.87|28.31|26.91|28.33|26.93|28.24|26.84|88
1687944300000|2023-06-28 09:25:00|28.3|26.9|28.33|26.93|28.35|26.95|28.29|26.89|76
1687944600000|2023-06-28 09:30:00|28.34|26.94|28.3|26.9|28.35|26.95|28.3|26.9|57
1687944900000|2023-06-28 09:35:00|28.31|26.91|28.28|26.88|28.32|26.92|28.27|26.87|54
1687945200000|2023-06-28 09:40:00|28.29|26.89|28.32|26.92|28.32|26.92|28.29|26.89|62
1687945500000|2023-06-28 09:45:00|28.31|26.91|28.29|26.89|28.34|26.94|28.29|26.89|63
1687945800000|2023-06-28 09:50:00|28.28|26.88|28.3|26.9|28.31|26.91|28.28|26.88|57
1687946100000|2023-06-28 09:55:00|28.33|26.93|28.31|26.91|28.37|26.97|28.29|26.89|98
1687946400000|2023-06-28 10:00:00|28.3|26.9|28.25|26.85|28.31|26.91|28.25|26.85|78
1687946700000|2023-06-28 10:05:00|28.24|26.84|28.24|26.84|28.26|26.86|28.23|26.83|63
1687947000000|2023-06-28 10:10:00|28.23|26.83|28.18|26.78|28.24|26.84|28.17|26.77|94
1687947300000|2023-06-28 10:15:00|28.17|26.77|28.2|26.8|28.23|26.83|28.17|26.77|68
1687947600000|2023-06-28 10:20:00|28.21|26.81|28.25|26.85|28.25|26.85|28.19|26.79|80
1687947900000|2023-06-28 10:25:00|28.24|26.84|28.22|26.82|28.27|26.87|28.22|26.82|60
1687948200000|2023-06-28 10:30:00|28.21|26.81|28.18|26.78|28.21|26.81|28.17|26.77|147
1687948500000|2023-06-28 10:35:00|28.19|26.79|28.13|26.73|28.19|26.79|28.13|26.73|59
1687948800000|2023-06-28 10:40:00|28.14|26.74|28.18|26.78|28.19|26.79|28.13|26.73|47
1687949100000|2023-06-28 10:45:00|28.19|26.79|28.23|26.83|28.24|26.84|28.19|26.79|23
1687949400000|2023-06-28 10:50:00|28.22|26.82|28.22|26.82|28.22|26.82|28.2|26.8|31
1687949700000|2023-06-28 10:55:00|28.23|26.83|28.25|26.85|28.25|26.85|28.23|26.83|67
1687950000000|2023-06-28 11:00:00|28.26|26.86|28.27|26.87|28.29|26.89|28.25|26.85|70
1687950300000|2023-06-28 11:05:00|28.26|26.86|28.25|26.85|28.28|26.88|28.24|26.84|38
1687950600000|2023-06-28 11:10:00|28.26|26.86|28.26|26.86|28.27|26.87|28.24|26.84|37
1687950900000|2023-06-28 11:15:00|28.27|26.87|28.28|26.88|28.28|26.88|28.26|26.86|54
1687951200000|2023-06-28 11:20:00|28.27|26.87|28.26|26.86|28.28|26.88|28.25|26.85|16
1687951500000|2023-06-28 11:25:00|28.27|26.87|28.27|26.87|28.29|26.89|28.26|26.86|19
1687951800000|2023-06-28 11:30:00|28.26|26.86|28.24|26.84|28.26|26.86|28.22|26.82|45
1687952100000|2023-06-28 11:35:00|28.25|26.85|28.24|26.84|28.25|26.85|28.23|26.83|60
1687952400000|2023-06-28 11:40:00|28.25|26.85|28.22|26.82|28.25|26.85|28.21|26.81|40
1687952700000|2023-06-28 11:45:00|28.21|26.81|28.23|26.83|28.25|26.85|28.2|26.8|63
1687953000000|2023-06-28 11:50:00|28.22|26.82|28.15|26.75|28.22|26.82|28.15|26.75|50
1687953300000|2023-06-28 11:55:00|28.14|26.74|28.11|26.71|28.17|26.77|28.11|26.71|123
1687953600000|2023-06-28 12:00:00|28.12|26.72|28.11|26.71|28.15|26.75|28.07|26.67|75
1687953900000|2023-06-28 12:05:00|28.1|26.7|28.09|26.69|28.11|26.71|28.09|26.69|68
1687954200000|2023-06-28 12:10:00|28.08|26.68|28.07|26.67|28.1|26.7|28.04|26.64|95
1687954500000|2023-06-28 12:15:00|28.08|26.68|28.06|26.66|28.09|26.69|28.06|26.66|87
1687954800000|2023-06-28 12:20:00|28.07|26.67|27.98|26.58|28.08|26.68|27.94|26.54|170
1687955100000|2023-06-28 12:25:00|27.97|26.57|28.11|26.71|28.12|26.72|27.97|26.57|166
1687955400000|2023-06-28 12:30:00|28.12|26.72|28.13|26.73|28.17|26.77|28.09|26.69|160
1687955700000|2023-06-28 12:35:00|28.14|26.74|27.99|26.59|28.14|26.74|27.95|26.55|151
1687956000000|2023-06-28 12:40:00|27.98|26.58|27.98|26.58|27.99|26.59|27.93|26.53|277
1687956300000|2023-06-28 12:45:00|27.99|26.59|28.01|26.61|28.04|26.64|27.97|26.57|113
1687956600000|2023-06-28 12:50:00|28|26.6|27.9|26.5|28.02|26.62|27.88|26.48|117
1687956900000|2023-06-28 12:55:00|27.91|26.51|27.9|26.5|27.92|26.52|27.83|26.43|190
1687957200000|2023-06-28 13:00:00|27.89|26.49|27.9|26.5|28.03|26.63|27.89|26.49|179
1687957500000|2023-06-28 13:05:00|27.89|26.49|27.95|26.55|27.96|26.56|27.86|26.46|207
1687957800000|2023-06-28 13:10:00|27.96|26.56|28.01|26.61|28.03|26.63|27.94|26.54|166
1687958100000|2023-06-28 13:15:00|28|26.6|28.01|26.61|28.02|26.62|27.97|26.57|167
1687958400000|2023-06-28 13:20:00|28.02|26.62|28.08|26.68|28.11|26.71|28|26.6|158
1687958700000|2023-06-28 13:25:00|28.09|26.69|28.08|26.68|28.09|26.69|28.07|26.67|58
1687959000000|2023-06-28 13:30:00|28.07|26.67|28.05|26.65|28.1|26.7|28.02|26.62|106
1687959300000|2023-06-28 13:35:00|28.04|26.64|28.04|26.64|28.05|26.65|28.01|26.61|74
1687959600000|2023-06-28 13:40:00|28.03|26.63|28.01|26.61|28.05|26.65|28.01|26.61|77
1687959900000|2023-06-28 13:45:00|28|26.6|28|26.6|28.06|26.66|27.89|26.49|192
1687960200000|2023-06-28 13:50:00|27.99|26.59|28.08|26.68|28.09|26.69|27.97|26.57|212
1687960500000|2023-06-28 13:55:00|28.09|26.69|28.23|26.83|28.31|26.91|28.07|26.67|223
1687960800000|2023-06-28 14:00:00|28.22|26.82|28.1|26.7|28.26|26.86|28.08|26.68|113
1687961100000|2023-06-28 14:05:00|28.09|26.69|28.02|26.62|28.1|26.7|27.91|26.51|229
1687961400000|2023-06-28 14:10:00|28.01|26.61|28|26.6|28.04|26.64|27.98|26.58|181
1687961700000|2023-06-28 14:15:00|28.01|26.61|28.05|26.65|28.07|26.67|27.98|26.58|154
1687962000000|2023-06-28 14:20:00|28.06|26.66|28.03|26.63|28.08|26.68|28.03|26.63|98
1687962300000|2023-06-28 14:25:00|28.04|26.64|28.08|26.68|28.08|26.68|28.02|26.62|62
1687962600000|2023-06-28 14:30:00|28.09|26.69|28.19|26.79|28.19|26.79|28.05|26.65|200
1687962900000|2023-06-28 14:35:00|28.18|26.78|28.25|26.85|28.33|26.93|28.14|26.74|262
1687963200000|2023-06-28 14:40:00|28.26|26.86|28.27|26.87|28.3|26.9|28.22|26.82|173
1687963500000|2023-06-28 14:45:00|28.28|26.88|28.25|26.85|28.31|26.91|28.21|26.81|169
1687963800000|2023-06-28 14:50:00|28.26|26.86|28.26|26.86|28.27|26.87|28.21|26.81|141
1687964100000|2023-06-28 14:55:00|28.25|26.85|28.16|26.76|28.25|26.85|28.15|26.75|95
1687964400000|2023-06-28 15:00:00|28.17|26.77|28.05|26.65|28.17|26.77|28.03|26.63|153
1687964700000|2023-06-28 15:05:00|28.06|26.66|28.19|26.79|28.21|26.81|28.06|26.66|34
1687965000000|2023-06-28 15:10:00|28.2|26.8|28.18|26.78|28.23|26.83|28.15|26.75|115
1687965300000|2023-06-28 15:15:00|28.19|26.79|28.19|26.79|28.22|26.82|28.18|26.78|124
1687965600000|2023-06-28 15:20:00|28.18|26.78|28.17|26.77|28.19|26.79|28.15|26.75|78
1687965900000|2023-06-28 15:25:00|28.16|26.76|28.14|26.74|28.17|26.77|28.14|26.74|73
1687966200000|2023-06-28 15:30:00|28.15|26.75|28.15|26.75|28.16|26.76|28.14|26.74|49
1687966500000|2023-06-28 15:35:00|28.16|26.76|28.2|26.8|28.22|26.82|28.14|26.74|135
1687966800000|2023-06-28 15:40:00|28.19|26.79|28.18|26.78|28.22|26.82|28.17|26.77|50
1687967100000|2023-06-28 15:45:00|28.19|26.79|28.17|26.77|28.2|26.8|28.16|26.76|83
1687967400000|2023-06-28 15:50:00|28.16|26.76|28.16|26.76|28.16|26.76|28.15|26.75|45
1687967700000|2023-06-28 15:55:00|28.15|26.75|28.2|26.8|28.2|26.8|28.15|26.75|35
1687968000000|2023-06-28 16:00:00|28.19|26.79|28.24|26.84|28.25|26.85|28.19|26.79|89
1687968300000|2023-06-28 16:05:00|28.25|26.85|28.19|26.79|28.25|26.85|28.18|26.78|123
1687968600000|2023-06-28 16:10:00|28.2|26.8|28.26|26.86|28.31|26.91|28.18|26.78|159
1687968900000|2023-06-28 16:15:00|28.25|26.85|28.14|26.74|28.26|26.86|28.09|26.69|114
1687969200000|2023-06-28 16:20:00|28.13|26.73|28.17|26.77|28.18|26.78|28.12|26.72|109
1687969500000|2023-06-28 16:25:00|28.16|26.76|28.13|26.73|28.16|26.76|28.08|26.68|52
1687969800000|2023-06-28 16:30:00|28.12|26.72|28.08|26.68|28.12|26.72|28.08|26.68|93
1687970100000|2023-06-28 16:35:00|28.07|26.67|28.06|26.66|28.09|26.69|28.05|26.65|93
1687970400000|2023-06-28 16:40:00|28.07|26.67|28.05|26.65|28.1|26.7|28.04|26.64|56
1687970700000|2023-06-28 16:45:00|28.04|26.64|28.09|26.69|28.12|26.72|28.04|26.64|100
1687971000000|2023-06-28 16:50:00|28.1|26.7|28.11|26.71|28.12|26.72|28.07|26.67|58
1687971300000|2023-06-28 16:55:00|28.1|26.7|28.05|26.65|28.1|26.7|28.05|26.65|101
1687971600000|2023-06-28 17:00:00|28.06|26.66|28.03|26.63|28.11|26.71|28.02|26.62|92
1687971900000|2023-06-28 17:05:00|28.02|26.62|27.83|26.43|28.03|26.63|27.81|26.41|239
1687972200000|2023-06-28 17:10:00|27.82|26.42|27.84|26.44|27.87|26.47|27.76|26.36|225
1687972500000|2023-06-28 17:15:00|27.85|26.45|27.93|26.53|27.94|26.54|27.78|26.38|171
1687972800000|2023-06-28 17:20:00|27.94|26.54|27.87|26.47|27.96|26.56|27.86|26.46|126
1687973100000|2023-06-28 17:25:00|27.88|26.48|27.9|26.5|27.91|26.51|27.87|26.47|41
1687973400000|2023-06-28 17:30:00|27.91|26.51|27.87|26.47|27.91|26.51|27.85|26.45|142
1687973700000|2023-06-28 17:35:00|27.86|26.46|27.72|26.32|27.86|26.46|27.61|26.21|188
1687974000000|2023-06-28 17:40:00|27.71|26.31|27.73|26.33|27.75|26.35|27.69|26.29|171
1687974300000|2023-06-28 17:45:00|27.72|26.32|27.72|26.32|27.76|26.36|27.7|26.3|101
1687974600000|2023-06-28 17:50:00|27.73|26.33|27.76|26.36|27.76|26.36|27.71|26.31|66
1687974900000|2023-06-28 17:55:00|27.77|26.37|27.73|26.33|27.79|26.39|27.72|26.32|49
1687975200000|2023-06-28 18:00:00|27.72|26.32|27.82|26.42|27.82|26.42|27.72|26.32|81
1687975500000|2023-06-28 18:05:00|27.81|26.41|27.73|26.33|27.82|26.42|27.71|26.31|105
1687975800000|2023-06-28 18:10:00|27.74|26.34|27.77|26.37|27.8|26.4|27.73|26.33|82
1687976100000|2023-06-28 18:15:00|27.78|26.38|27.81|26.41|27.82|26.42|27.77|26.37|90
1687976400000|2023-06-28 18:20:00|27.8|26.4|27.83|26.43|27.83|26.43|27.78|26.38|76
1687976700000|2023-06-28 18:25:00|27.84|26.44|27.86|26.46|27.87|26.47|27.84|26.44|81
1687977000000|2023-06-28 18:30:00|27.85|26.45|27.77|26.37|27.87|26.47|27.74|26.34|133
1687977300000|2023-06-28 18:35:00|27.76|26.36|27.74|26.34|27.77|26.37|27.69|26.29|124
1687977600000|2023-06-28 18:40:00|27.76|26.36|27.78|26.38|27.8|26.4|27.75|26.35|87
1687977900000|2023-06-28 18:45:00|27.77|26.37|27.8|26.4|27.81|26.41|27.75|26.35|79
1687978200000|2023-06-28 18:50:00|27.81|26.41|27.78|26.38|27.81|26.41|27.76|26.36|76
1687978500000|2023-06-28 18:55:00|27.77|26.37|27.76|26.36|27.78|26.38|27.74|26.34|92
1687978800000|2023-06-28 19:00:00|27.77|26.37|27.83|26.43|27.83|26.43|27.74|26.34|109
1687979100000|2023-06-28 19:05:00|27.82|26.42|27.8|26.4|27.82|26.42|27.77|26.37|63
1687979400000|2023-06-28 19:10:00|27.81|26.41|27.85|26.45|27.86|26.46|27.8|26.4|77
1687979700000|2023-06-28 19:15:00|27.86|26.46|27.88|26.48|27.9|26.5|27.86|26.46|72
1687980000000|2023-06-28 19:20:00|27.89|26.49|27.86|26.46|27.9|26.5|27.86|26.46|76
1687980300000|2023-06-28 19:25:00|27.87|26.47|27.49|26.09|27.87|26.47|27.44|26.04|244
1687980600000|2023-06-28 19:30:00|27.48|26.08|27.23|25.83|27.51|26.11|26.76|25.36|495
1687980900000|2023-06-28 19:35:00|27.22|25.82|27.2|25.8|27.27|25.87|27.15|25.75|286
1687981200000|2023-06-28 19:40:00|27.21|25.81|27.19|25.79|27.27|25.87|27.11|25.71|322
1687981500000|2023-06-28 19:45:00|27.2|25.8|27.41|26.01|27.46|26.06|27.17|25.77|235
1687981800000|2023-06-28 19:50:00|27.4|26|27.42|26.02|27.44|26.04|27.35|25.95|205
1687982100000|2023-06-28 19:55:00|27.43|26.03|27.45|26.05|27.46|26.06|27.38|25.98|119
1687982400000|2023-06-28 20:00:00|27.46|26.06|27.42|26.02|27.5|26.1|27.4|26|177
1687982700000|2023-06-28 20:05:00|27.43|26.03|27.36|25.96|27.43|26.03|27.33|25.93|214
1687983000000|2023-06-28 20:10:00|27.37|25.97|27.35|25.95|27.39|25.99|27.33|25.93|93
1687983300000|2023-06-28 20:15:00|27.36|25.96|27.47|26.07|27.47|26.07|27.34|25.94|154
1687983600000|2023-06-28 20:20:00|27.46|26.06|27.51|26.11|27.54|26.14|27.45|26.05|146
1687983900000|2023-06-28 20:25:00|27.52|26.12|27.46|26.06|27.52|26.12|27.46|26.06|43
1687984200000|2023-06-28 20:30:00|27.47|26.07|27.52|26.12|27.53|26.13|27.44|26.04|80
1687984500000|2023-06-28 20:35:00|27.53|26.13|27.55|26.15|27.56|26.16|27.52|26.12|45
1687984800000|2023-06-28 20:40:00|27.56|26.16|27.66|26.26|27.67|26.27|27.55|26.15|112
1687985100000|2023-06-28 20:45:00|27.65|26.25|27.61|26.21|27.66|26.26|27.59|26.19|154
1687985400000|2023-06-28 20:50:00|27.62|26.22|27.64|26.24|27.64|26.24|27.61|26.21|133
1687985700000|2023-06-28 20:55:00|27.63|26.23|27.63|26.23|27.64|26.24|27.59|26.19|101
1687986000000|2023-06-28 21:00:00|27.64|26.24|27.64|26.24|27.65|26.25|27.62|26.22|23
1687986300000|2023-06-28 21:05:00|27.63|26.23|27.6|26.2|27.63|26.23|27.57|26.17|30
1687986600000|2023-06-28 21:10:00|27.59|26.19|27.6|26.2|27.6|26.2|27.55|26.15|34
1687986900000|2023-06-28 21:15:00|27.59|26.19|27.66|26.26|27.68|26.28|27.55|26.15|52
1687987200000|2023-06-28 21:20:00|27.65|26.25|27.6|26.2|27.66|26.26|27.59|26.19|28
1687987500000|2023-06-28 21:25:00|27.59|26.19|27.57|26.17|27.6|26.2|27.56|26.16|27
1687987800000|2023-06-28 21:30:00|27.58|26.18|27.59|26.19|27.62|26.22|27.58|26.18|24
1687988100000|2023-06-28 21:35:00|27.58|26.18|27.7|26.3|27.75|26.35|27.53|26.13|83
1687988400000|2023-06-28 21:40:00|27.69|26.29|27.64|26.24|27.7|26.3|27.64|26.24|56
1687988700000|2023-06-28 21:45:00|27.65|26.25|27.66|26.26|27.67|26.27|27.65|26.25|6
1687989000000|2023-06-28 21:50:00|27.67|26.27|27.63|26.23|27.67|26.27|27.61|26.21|33
1687989300000|2023-06-28 21:55:00|27.64|26.24|27.61|26.21|27.65|26.25|27.61|26.21|22
1687989600000|2023-06-28 22:00:00|27.62|26.22|27.64|26.24|27.7|26.3|27.61|26.21|73
1687989900000|2023-06-28 22:05:00|27.63|26.23|27.64|26.24|27.65|26.25|27.62|26.22|36
1687990200000|2023-06-28 22:10:00|27.65|26.25|27.65|26.25|27.66|26.26|27.64|26.24|17
1687990500000|2023-06-28 22:15:00|27.66|26.26|27.65|26.25|27.67|26.27|27.62|26.22|90
1687990800000|2023-06-28 22:20:00|27.64|26.24|27.61|26.21|27.65|26.25|27.6|26.2|28
1687991100000|2023-06-28 22:25:00|27.6|26.2|27.6|26.2|27.62|26.22|27.59|26.19|39
1687991400000|2023-06-28 22:30:00|27.61|26.21|27.56|26.16|27.62|26.22|27.54|26.14|136
1687991700000|2023-06-28 22:35:00|27.55|26.15|27.52|26.12|27.55|26.15|27.52|26.12|56
1687992000000|2023-06-28 22:40:00|27.53|26.13|27.52|26.12|27.54|26.14|27.51|26.11|32
1687992300000|2023-06-28 22:45:00|27.51|26.11|27.49|26.09|27.52|26.12|27.48|26.08|131
1687992600000|2023-06-28 22:50:00|27.5|26.1|27.5|26.1|27.51|26.11|27.5|26.1|53
1687992900000|2023-06-28 22:55:00|27.51|26.11|27.49|26.09|27.52|26.12|27.49|26.09|55
1687993200000|2023-06-28 23:00:00|27.5|26.1|27.49|26.09|27.5|26.1|27.49|26.09|40
1687993500000|2023-06-28 23:05:00|27.48|26.08|27.52|26.12|27.55|26.15|27.47|26.07|97
1687993800000|2023-06-28 23:10:00|27.53|26.13|27.59|26.19|27.59|26.19|27.52|26.12|104
1687994100000|2023-06-28 23:15:00|27.6|26.2|27.55|26.15|27.61|26.21|27.54|26.14|70
1687994400000|2023-06-28 23:20:00|27.54|26.14|27.52|26.12|27.55|26.15|27.51|26.11|35
1687994700000|2023-06-28 23:25:00|27.51|26.11|27.46|26.06|27.51|26.11|27.43|26.03|94
1687995000000|2023-06-28 23:30:00|27.45|26.05|27.43|26.03|27.48|26.08|27.43|26.03|67
1687995300000|2023-06-28 23:35:00|27.44|26.04|27.39|25.99|27.44|26.04|27.38|25.98|100
1687995600000|2023-06-28 23:40:00|27.4|26|27.37|25.97|27.4|26|27.36|25.96|77
1687995900000|2023-06-28 23:45:00|27.36|25.96|27.42|26.02|27.43|26.03|27.36|25.96|69
1687996200000|2023-06-28 23:50:00|27.43|26.03|27.4|26|27.44|26.04|27.38|25.98|49
1687996500000|2023-06-28 23:55:00|27.41|26.01|27.39|25.99|27.41|26.01|27.36|25.96|33
1687996800000|2023-06-29 00:00:00|27.4|26|27.41|26.01|27.41|26.01|27.36|25.96|144
1687997100000|2023-06-29 00:05:00|27.4|26|27.38|25.98|27.46|26.06|27.38|25.98|101
1687997400000|2023-06-29 00:10:00|27.39|25.99|27.45|26.05|27.47|26.07|27.37|25.97|127
1687997700000|2023-06-29 00:15:00|27.46|26.06|27.45|26.05|27.46|26.06|27.4|26|87
1687998000000|2023-06-29 00:20:00|27.46|26.06|27.5|26.1|27.53|26.13|27.46|26.06|159
1687998300000|2023-06-29 00:25:00|27.49|26.09|27.48|26.08|27.51|26.11|27.44|26.04|104
1687998600000|2023-06-29 00:30:00|27.49|26.09|27.52|26.12|27.53|26.13|27.48|26.08|50
1687998900000|2023-06-29 00:35:00|27.51|26.11|27.4|26|27.51|26.11|27.4|26|98
1687999200000|2023-06-29 00:40:00|27.39|25.99|27.44|26.04|27.44|26.04|27.39|25.99|108
1687999500000|2023-06-29 00:45:00|27.43|26.03|27.38|25.98|27.43|26.03|27.38|25.98|76
1687999800000|2023-06-29 00:50:00|27.37|25.97|27.39|25.99|27.39|25.99|27.34|25.94|67
1688000100000|2023-06-29 00:55:00|27.4|26|27.43|26.03|27.43|26.03|27.39|25.99|78
1688000400000|2023-06-29 01:00:00|27.44|26.04|27.56|26.16|27.59|26.19|27.41|26.01|105
1688000700000|2023-06-29 01:05:00|27.57|26.17|27.56|26.16|27.58|26.18|27.52|26.12|117
1688001000000|2023-06-29 01:10:00|27.57|26.17|27.54|26.14|27.58|26.18|27.52|26.12|104
1688001300000|2023-06-29 01:15:00|27.55|26.15|27.64|26.24|27.65|26.25|27.53|26.13|143
1688001600000|2023-06-29 01:20:00|27.65|26.25|27.67|26.27|27.73|26.33|27.64|26.24|153
1688001900000|2023-06-29 01:25:00|27.66|26.26|27.67|26.27|27.67|26.27|27.64|26.24|86
1688002200000|2023-06-29 01:30:00|27.68|26.28|27.64|26.24|27.68|26.28|27.61|26.21|117
1688002500000|2023-06-29 01:35:00|27.63|26.23|27.67|26.27|27.71|26.31|27.63|26.23|109
1688002800000|2023-06-29 01:40:00|27.68|26.28|27.65|26.25|27.68|26.28|27.63|26.23|84
1688003100000|2023-06-29 01:45:00|27.64|26.24|27.62|26.22|27.65|26.25|27.6|26.2|61
1688003400000|2023-06-29 01:50:00|27.63|26.23|27.63|26.23|27.63|26.23|27.6|26.2|79
1688003700000|2023-06-29 01:55:00|27.64|26.24|27.65|26.25|27.66|26.26|27.63|26.23|102
1688004000000|2023-06-29 02:00:00|27.64|26.24|27.64|26.24|27.68|26.28|27.64|26.24|109
1688004300000|2023-06-29 02:05:00|27.63|26.23|27.64|26.24|27.65|26.25|27.63|26.23|70
1688004600000|2023-06-29 02:10:00|27.63|26.23|27.64|26.24|27.66|26.26|27.62|26.22|78
1688004900000|2023-06-29 02:15:00|27.65|26.25|27.6|26.2|27.65|26.25|27.59|26.19|38
1688005200000|2023-06-29 02:20:00|27.59|26.19|27.65|26.25|27.65|26.25|27.58|26.18|82
1688005500000|2023-06-29 02:25:00|27.64|26.24|27.69|26.29|27.7|26.3|27.64|26.24|40
1688005800000|2023-06-29 02:30:00|27.68|26.28|27.68|26.28|27.69|26.29|27.65|26.25|39
1688006100000|2023-06-29 02:35:00|27.67|26.27|27.62|26.22|27.69|26.29|27.61|26.21|64
1688006400000|2023-06-29 02:40:00|27.63|26.23|27.65|26.25|27.65|26.25|27.58|26.18|97
1688006700000|2023-06-29 02:45:00|27.64|26.24|27.61|26.21|27.66|26.26|27.6|26.2|78
1688007000000|2023-06-29 02:50:00|27.6|26.2|27.64|26.24|27.65|26.25|27.57|26.17|88
1688007300000|2023-06-29 02:55:00|27.65|26.25|27.82|26.42|27.83|26.43|27.64|26.24|123
1688007600000|2023-06-29 03:00:00|27.81|26.41|27.79|26.39|27.84|26.44|27.76|26.36|176
1688007900000|2023-06-29 03:05:00|27.8|26.4|27.83|26.43|27.84|26.44|27.79|26.39|173
1688008200000|2023-06-29 03:10:00|27.84|26.44|27.77|26.37|27.84|26.44|27.77|26.37|190
1688008500000|2023-06-29 03:15:00|27.78|26.38|27.72|26.32|27.78|26.38|27.7|26.3|93
1688008800000|2023-06-29 03:20:00|27.73|26.33|27.73|26.33|27.76|26.36|27.7|26.3|67
1688009100000|2023-06-29 03:25:00|27.74|26.34|27.78|26.38|27.79|26.39|27.73|26.33|113
1688009400000|2023-06-29 03:30:00|27.77|26.37|27.71|26.31|27.77|26.37|27.7|26.3|89
1688009700000|2023-06-29 03:35:00|27.7|26.3|27.69|26.29|27.71|26.31|27.67|26.27|80
1688010000000|2023-06-29 03:40:00|27.7|26.3|27.71|26.31|27.72|26.32|27.69|26.29|50
1688010300000|2023-06-29 03:45:00|27.71|26.31|27.69|26.29|27.72|26.32|27.67|26.27|45
1688010600000|2023-06-29 03:50:00|27.68|26.28|27.71|26.31|27.71|26.31|27.67|26.27|66
1688010900000|2023-06-29 03:55:00|27.7|26.3|27.71|26.31|27.72|26.32|27.68|26.28|51
1688011200000|2023-06-29 04:00:00|27.7|26.3|27.68|26.28|27.7|26.3|27.63|26.23|117
1688011500000|2023-06-29 04:05:00|27.69|26.29|27.77|26.37|27.77|26.37|27.68|26.28|117
1688011800000|2023-06-29 04:10:00|27.78|26.38|27.84|26.44|27.86|26.46|27.78|26.38|21
1688012100000|2023-06-29 04:15:00|27.83|26.43|27.71|26.31|27.83|26.43|27.69|26.29|67
1688012400000|2023-06-29 04:20:00|27.7|26.3|27.69|26.29|27.73|26.33|27.69|26.29|87
1688012700000|2023-06-29 04:25:00|27.68|26.28|27.71|26.31|27.73|26.33|27.68|26.28|86
1688013000000|2023-06-29 04:30:00|27.7|26.3|27.69|26.29|27.71|26.31|27.68|26.28|100
1688013300000|2023-06-29 04:35:00|27.7|26.3|27.72|26.32|27.74|26.34|27.68|26.28|78
1688013600000|2023-06-29 04:40:00|27.73|26.33|27.74|26.34|27.76|26.36|27.71|26.31|62
1688013900000|2023-06-29 04:45:00|27.73|26.33|27.76|26.36|27.76|26.36|27.73|26.33|110
1688014200000|2023-06-29 04:50:00|27.75|26.35|27.81|26.41|27.81|26.41|27.75|26.35|66
1688014500000|2023-06-29 04:55:00|27.8|26.4|27.81|26.41|27.84|26.44|27.8|26.4|50
1688014800000|2023-06-29 05:00:00|27.8|26.4|27.79|26.39|27.81|26.41|27.77|26.37|32
1688015100000|2023-06-29 05:05:00|27.8|26.4|27.82|26.42|27.83|26.43|27.79|26.39|90
1688015400000|2023-06-29 05:10:00|27.83|26.43|27.82|26.42|27.83|26.43|27.8|26.4|28
1688015700000|2023-06-29 05:15:00|27.83|26.43|27.84|26.44|27.85|26.45|27.8|26.4|58
1688016000000|2023-06-29 05:20:00|27.83|26.43|27.82|26.42|27.85|26.45|27.81|26.41|76
1688016300000|2023-06-29 05:25:00|27.81|26.41|27.81|26.41|27.83|26.43|27.8|26.4|45
1688016600000|2023-06-29 05:30:00|27.8|26.4|27.77|26.37|27.81|26.41|27.75|26.35|70
1688016900000|2023-06-29 05:35:00|27.78|26.38|27.84|26.44|27.84|26.44|27.76|26.36|27
1688017200000|2023-06-29 05:40:00|27.83|26.43|27.85|26.45|27.86|26.46|27.83|26.43|39
1688017500000|2023-06-29 05:45:00|27.86|26.46|27.87|26.47|27.87|26.47|27.83|26.43|60
1688017800000|2023-06-29 05:50:00|27.86|26.46|27.88|26.48|27.93|26.53|27.86|26.46|63
1688018100000|2023-06-29 05:55:00|27.87|26.47|27.81|26.41|27.87|26.47|27.81|26.41|77
1688018400000|2023-06-29 06:00:00|27.82|26.42|27.86|26.46|27.86|26.46|27.81|26.41|74
1688018700000|2023-06-29 06:05:00|27.87|26.47|27.88|26.48|27.88|26.48|27.86|26.46|67
1688019000000|2023-06-29 06:10:00|27.89|26.49|27.85|26.45|27.89|26.49|27.85|26.45|31
1688019300000|2023-06-29 06:15:00|27.84|26.44|27.84|26.44|27.85|26.45|27.81|26.41|74
1688019600000|2023-06-29 06:20:00|27.83|26.43|27.88|26.48|27.89|26.49|27.82|26.42|50
1688019900000|2023-06-29 06:25:00|27.87|26.47|27.86|26.46|27.88|26.48|27.85|26.45|20
1688020200000|2023-06-29 06:30:00|27.87|26.47|27.9|26.5|27.91|26.51|27.86|26.46|84
1688020500000|2023-06-29 06:35:00|27.91|26.51|27.91|26.51|27.93|26.53|27.9|26.5|45
1688020800000|2023-06-29 06:40:00|27.92|26.52|27.92|26.52|27.99|26.59|27.9|26.5|95
1688021100000|2023-06-29 06:45:00|27.93|26.53|27.91|26.51|27.95|26.55|27.91|26.51|79
1688021400000|2023-06-29 06:50:00|27.92|26.52|27.92|26.52|27.95|26.55|27.91|26.51|66
1688021700000|2023-06-29 06:55:00|27.91|26.51|27.93|26.53|27.94|26.54|27.9|26.5|60
1688022000000|2023-06-29 07:00:00|27.92|26.52|27.9|26.5|27.95|26.55|27.88|26.48|35
1688022300000|2023-06-29 07:05:00|27.91|26.51|27.98|26.58|28.01|26.61|27.89|26.49|45
1688022600000|2023-06-29 07:10:00|27.99|26.59|28.08|26.68|28.09|26.69|27.99|26.59|63
1688022900000|2023-06-29 07:15:00|28.09|26.69|28.01|26.61|28.09|26.69|27.98|26.58|32
1688023200000|2023-06-29 07:20:00|28.02|26.62|28.06|26.66|28.06|26.66|28|26.6|105
1688023500000|2023-06-29 07:25:00|28.05|26.65|28.07|26.67|28.08|26.68|28.04|26.64|78
1688023800000|2023-06-29 07:30:00|28.08|26.68|28.01|26.61|28.08|26.68|28|26.6|79
1688024100000|2023-06-29 07:35:00|28.02|26.62|28.03|26.63|28.04|26.64|28|26.6|76
1688024400000|2023-06-29 07:40:00|28.02|26.62|28.02|26.62|28.04|26.64|28.01|26.61|201
1688024700000|2023-06-29 07:45:00|28.03|26.63|28.08|26.68|28.1|26.7|28.02|26.62|154
1688025000000|2023-06-29 07:50:00|28.07|26.67|28.03|26.63|28.08|26.68|28.03|26.63|77
1688025300000|2023-06-29 07:55:00|28.02|26.62|28|26.6|28.06|26.66|27.99|26.59|77
1688025600000|2023-06-29 08:00:00|27.99|26.59|27.99|26.59|28.04|26.64|27.96|26.56|200
1688025900000|2023-06-29 08:05:00|28|26.6|27.99|26.59|28|26.6|27.96|26.56|123
1688026200000|2023-06-29 08:10:00|27.98|26.58|27.98|26.58|27.98|26.58|27.94|26.54|60
1688026500000|2023-06-29 08:15:00|27.97|26.57|28.03|26.63|28.04|26.64|27.95|26.55|112
1688026800000|2023-06-29 08:20:00|28.02|26.62|28.04|26.64|28.04|26.64|27.99|26.59|103
1688027100000|2023-06-29 08:25:00|28.03|26.63|28.05|26.65|28.05|26.65|28|26.6|58
1688027400000|2023-06-29 08:30:00|28.04|26.64|27.98|26.58|28.05|26.65|27.98|26.58|107
1688027700000|2023-06-29 08:35:00|27.97|26.57|28.01|26.61|28.02|26.62|27.97|26.57|95
1688028000000|2023-06-29 08:40:00|28|26.6|28|26.6|28.01|26.61|27.99|26.59|33
1688028300000|2023-06-29 08:45:00|27.99|26.59|27.98|26.58|27.99|26.59|27.95|26.55|61
1688028600000|2023-06-29 08:50:00|27.97|26.57|27.97|26.57|27.99|26.59|27.95|26.55|113
1688028900000|2023-06-29 08:55:00|27.98|26.58|28.02|26.62|28.02|26.62|27.97|26.57|110
1688029200000|2023-06-29 09:00:00|28.01|26.61|27.96|26.56|28.02|26.62|27.96|26.56|90
1688029500000|2023-06-29 09:05:00|27.97|26.57|27.99|26.59|28.01|26.61|27.96|26.56|45
1688029800000|2023-06-29 09:10:00|27.98|26.58|27.98|26.58|28.03|26.63|27.97|26.57|90
1688030100000|2023-06-29 09:15:00|27.99|26.59|27.99|26.59|28.08|26.68|27.96|26.56|106
1688030400000|2023-06-29 09:20:00|28|26.6|28.09|26.69|28.1|26.7|27.99|26.59|188
1688030700000|2023-06-29 09:25:00|28.1|26.7|28.09|26.69|28.11|26.71|28.05|26.65|90
1688031000000|2023-06-29 09:30:00|28.1|26.7|28.13|26.73|28.15|26.75|28.08|26.68|124
1688031300000|2023-06-29 09:35:00|28.14|26.74|28.19|26.79|28.2|26.8|28.13|26.73|57
1688031600000|2023-06-29 09:40:00|28.2|26.8|28.2|26.8|28.23|26.83|28.18|26.78|101
1688031900000|2023-06-29 09:45:00|28.19|26.79|28.24|26.84|28.3|26.9|28.14|26.74|218
1688032200000|2023-06-29 09:50:00|28.25|26.85|28.18|26.78|28.26|26.86|28.18|26.78|126
1688032500000|2023-06-29 09:55:00|28.19|26.79|28.16|26.76|28.19|26.79|28.15|26.75|26
1688032800000|2023-06-29 10:00:00|28.15|26.75|28.09|26.69|28.18|26.78|28.09|26.69|95
1688033100000|2023-06-29 10:05:00|28.08|26.68|28.1|26.7|28.14|26.74|28.07|26.67|71
1688033400000|2023-06-29 10:10:00|28.11|26.71|28.2|26.8|28.21|26.81|28.11|26.71|176
1688033700000|2023-06-29 10:15:00|28.21|26.81|28.23|26.83|28.25|26.85|28.18|26.78|241
1688034000000|2023-06-29 10:20:00|28.24|26.84|28.27|26.87|28.3|26.9|28.23|26.83|145
1688034300000|2023-06-29 10:25:00|28.28|26.88|28.29|26.89|28.32|26.92|28.24|26.84|224
1688034600000|2023-06-29 10:30:00|28.3|26.9|28.39|26.99|28.42|27.02|28.28|26.88|225
1688034900000|2023-06-29 10:35:00|28.38|26.98|28.33|26.93|28.4|27|28.31|26.91|210
1688035200000|2023-06-29 10:40:00|28.32|26.92|28.36|26.96|28.38|26.98|28.29|26.89|147
1688035500000|2023-06-29 10:45:00|28.35|26.95|28.27|26.87|28.38|26.98|28.25|26.85|161
1688035800000|2023-06-29 10:50:00|28.28|26.88|28.31|26.91|28.35|26.95|28.28|26.88|186
1688036100000|2023-06-29 10:55:00|28.32|26.92|28.33|26.93|28.34|26.94|28.31|26.91|124
1688036400000|2023-06-29 11:00:00|28.34|26.94|28.33|26.93|28.36|26.96|28.28|26.88|198
1688036700000|2023-06-29 11:05:00|28.34|26.94|28.4|27|28.42|27.02|28.33|26.93|161
1688037000000|2023-06-29 11:10:00|28.39|26.99|28.42|27.02|28.44|27.04|28.37|26.97|98
1688037300000|2023-06-29 11:15:00|28.43|27.03|28.45|27.05|28.48|27.08|28.42|27.02|158
1688037600000|2023-06-29 11:20:00|28.46|27.06|28.44|27.04|28.48|27.08|28.42|27.02|113
1688037900000|2023-06-29 11:25:00|28.45|27.05|28.47|27.07|28.52|27.12|28.45|27.05|138
1688038200000|2023-06-29 11:30:00|28.48|27.08|28.39|26.99|28.49|27.09|28.39|26.99|84
1688038500000|2023-06-29 11:35:00|28.4|27|28.34|26.94|28.41|27.01|28.33|26.93|87
1688038800000|2023-06-29 11:40:00|28.33|26.93|28.39|26.99|28.41|27.01|28.32|26.92|111
1688039100000|2023-06-29 11:45:00|28.4|27|28.37|26.97|28.42|27.02|28.37|26.97|54
1688039400000|2023-06-29 11:50:00|28.36|26.96|28.39|26.99|28.4|27|28.34|26.94|86
1688039700000|2023-06-29 11:55:00|28.38|26.98|28.44|27.04|28.51|27.11|28.38|26.98|96
1688040000000|2023-06-29 12:00:00|28.45|27.05|28.43|27.03|28.48|27.08|28.4|27|118
1688040300000|2023-06-29 12:05:00|28.44|27.04|28.43|27.03|28.49|27.09|28.43|27.03|51
1688040600000|2023-06-29 12:10:00|28.44|27.04|28.47|27.07|28.5|27.1|28.44|27.04|114
1688040900000|2023-06-29 12:15:00|28.48|27.08|28.45|27.05|28.52|27.12|28.45|27.05|133
1688041200000|2023-06-29 12:20:00|28.44|27.04|28.35|26.95|28.44|27.04|28.35|26.95|61
1688041500000|2023-06-29 12:25:00|28.36|26.96|28.4|27|28.41|27.01|28.35|26.95|86
1688041800000|2023-06-29 12:30:00|28.39|26.99|28.34|26.94|28.42|27.02|28.32|26.92|160
1688042100000|2023-06-29 12:35:00|28.33|26.93|28.32|26.92|28.35|26.95|28.29|26.89|96
1688042400000|2023-06-29 12:40:00|28.31|26.91|28.31|26.91|28.35|26.95|28.29|26.89|89
1688042700000|2023-06-29 12:45:00|28.32|26.92|28.31|26.91|28.34|26.94|28.29|26.89|82
1688043000000|2023-06-29 12:50:00|28.32|26.92|28.27|26.87|28.33|26.93|28.26|26.86|118
1688043300000|2023-06-29 12:55:00|28.26|26.86|28.27|26.87|28.31|26.91|28.25|26.85|110
1688043600000|2023-06-29 13:00:00|28.28|26.88|28.27|26.87|28.3|26.9|28.24|26.84|101
1688043900000|2023-06-29 13:05:00|28.28|26.88|28.33|26.93|28.33|26.93|28.26|26.86|56
1688044200000|2023-06-29 13:10:00|28.32|26.92|28.36|26.96|28.37|26.97|28.32|26.92|99
1688044500000|2023-06-29 13:15:00|28.37|26.97|28.39|26.99|28.47|27.07|28.31|26.91|188
1688044800000|2023-06-29 13:20:00|28.38|26.98|28.28|26.88|28.4|27|28.27|26.87|116
1688045100000|2023-06-29 13:25:00|28.27|26.87|28.27|26.87|28.27|26.87|28.21|26.81|167
1688045400000|2023-06-29 13:30:00|28.28|26.88|28.28|26.88|28.3|26.9|28.24|26.84|124
1688045700000|2023-06-29 13:35:00|28.29|26.89|28.23|26.83|28.33|26.93|28.23|26.83|146
1688046000000|2023-06-29 13:40:00|28.24|26.84|28.17|26.77|28.27|26.87|28.16|26.76|122
1688046300000|2023-06-29 13:45:00|28.18|26.78|28.23|26.83|28.23|26.83|28.16|26.76|164
1688046600000|2023-06-29 13:50:00|28.22|26.82|28.24|26.84|28.27|26.87|28.2|26.8|86
1688046900000|2023-06-29 13:55:00|28.23|26.83|28.18|26.78|28.23|26.83|28.06|26.66|179
1688047200000|2023-06-29 14:00:00|28.19|26.79|28.26|26.86|28.3|26.9|28.19|26.79|174
1688047500000|2023-06-29 14:05:00|28.25|26.85|28.18|26.78|28.32|26.92|28.14|26.74|126
1688047800000|2023-06-29 14:10:00|28.19|26.79|28.26|26.86|28.28|26.88|28.18|26.78|128
1688048100000|2023-06-29 14:15:00|28.27|26.87|28.27|26.87|28.32|26.92|28.26|26.86|111
1688048400000|2023-06-29 14:20:00|28.28|26.88|28.2|26.8|28.33|26.93|28.17|26.77|182
1688048700000|2023-06-29 14:25:00|28.19|26.79|28.17|26.77|28.22|26.82|28.16|26.76|89
1688049000000|2023-06-29 14:30:00|28.18|26.78|28.15|26.75|28.19|26.79|28.13|26.73|161
1688049300000|2023-06-29 14:35:00|28.16|26.76|28.17|26.77|28.2|26.8|28.15|26.75|104
1688049600000|2023-06-29 14:40:00|28.16|26.76|28.18|26.78|28.19|26.79|28.14|26.74|97
1688049900000|2023-06-29 14:45:00|28.19|26.79|28.07|26.67|28.22|26.82|28.07|26.67|134
1688050200000|2023-06-29 14:50:00|28.06|26.66|27.98|26.58|28.07|26.67|27.97|26.57|115
1688050500000|2023-06-29 14:55:00|27.97|26.57|28.05|26.65|28.08|26.68|27.97|26.57|137
1688050800000|2023-06-29 15:00:00|28.06|26.66|28.07|26.67|28.12|26.72|28.03|26.63|116
1688051100000|2023-06-29 15:05:00|28.06|26.66|28.05|26.65|28.06|26.66|28|26.6|119
1688051400000|2023-06-29 15:10:00|28.04|26.64|28.12|26.72|28.12|26.72|28.04|26.64|93
1688051700000|2023-06-29 15:15:00|28.13|26.73|28.12|26.72|28.15|26.75|28.1|26.7|130
1688052000000|2023-06-29 15:20:00|28.13|26.73|28.14|26.74|28.14|26.74|28.1|26.7|38
1688052300000|2023-06-29 15:25:00|28.15|26.75|28.15|26.75|28.16|26.76|28.11|26.71|52
1688052600000|2023-06-29 15:30:00|28.16|26.76|28.14|26.74|28.16|26.76|28.13|26.73|43
1688052900000|2023-06-29 15:35:00|28.15|26.75|28.17|26.77|28.17|26.77|28.14|26.74|57
1688053200000|2023-06-29 15:40:00|28.16|26.76|28.21|26.81|28.21|26.81|28.15|26.75|84
1688053500000|2023-06-29 15:45:00|28.2|26.8|28.14|26.74|28.23|26.83|28.13|26.73|57
1688053800000|2023-06-29 15:50:00|28.13|26.73|28.14|26.74|28.17|26.77|28.13|26.73|88
1688054100000|2023-06-29 15:55:00|28.13|26.73|28.12|26.72|28.14|26.74|28.11|26.71|80
1688054400000|2023-06-29 16:00:00|28.13|26.73|28.15|26.75|28.17|26.77|28.12|26.72|78
1688054700000|2023-06-29 16:05:00|28.14|26.74|28.21|26.81|28.24|26.84|28.14|26.74|146
1688055000000|2023-06-29 16:10:00|28.22|26.82|28.23|26.83|28.24|26.84|28.19|26.79|76
1688055300000|2023-06-29 16:15:00|28.24|26.84|28.18|26.78|28.24|26.84|28.14|26.74|90
1688055600000|2023-06-29 16:20:00|28.19|26.79|28.14|26.74|28.21|26.81|28.13|26.73|106
1688055900000|2023-06-29 16:25:00|28.13|26.73|28.14|26.74|28.19|26.79|28.13|26.73|85
1688056200000|2023-06-29 16:30:00|28.15|26.75|28.14|26.74|28.2|26.8|28.13|26.73|87
1688056500000|2023-06-29 16:35:00|28.15|26.75|28.08|26.68|28.15|26.75|28.07|26.67|115
1688056800000|2023-06-29 16:40:00|28.07|26.67|28.08|26.68|28.11|26.71|28.05|26.65|100
1688057100000|2023-06-29 16:45:00|28.07|26.67|28.07|26.67|28.08|26.68|28.04|26.64|91
1688057400000|2023-06-29 16:50:00|28.08|26.68|28.11|26.71|28.12|26.72|28.08|26.68|32
1688057700000|2023-06-29 16:55:00|28.1|26.7|28.09|26.69|28.11|26.71|28.08|26.68|47
1688058000000|2023-06-29 17:00:00|28.1|26.7|28.05|26.65|28.11|26.71|28.04|26.64|82
1688058300000|2023-06-29 17:05:00|28.04|26.64|28.15|26.75|28.2|26.8|27.98|26.58|226
1688058600000|2023-06-29 17:10:00|28.16|26.76|28.04|26.64|28.16|26.76|28.02|26.62|182
1688058900000|2023-06-29 17:15:00|28.05|26.65|28.15|26.75|28.18|26.78|28.05|26.65|156
1688059200000|2023-06-29 17:20:00|28.14|26.74|28.13|26.73|28.14|26.74|28.09|26.69|98
1688059500000|2023-06-29 17:25:00|28.14|26.74|28.18|26.78|28.2|26.8|28.11|26.71|143
1688059800000|2023-06-29 17:30:00|28.19|26.79|28.19|26.79|28.21|26.81|28.17|26.77|128
1688060100000|2023-06-29 17:35:00|28.18|26.78|28.09|26.69|28.19|26.79|28.09|26.69|108
1688060400000|2023-06-29 17:40:00|28.1|26.7|28.07|26.67|28.11|26.71|28.05|26.65|88
1688060700000|2023-06-29 17:45:00|28.06|26.66|28.05|26.65|28.09|26.69|28.04|26.64|102
1688061000000|2023-06-29 17:50:00|28.04|26.64|28.04|26.64|28.06|26.66|27.99|26.59|92
1688061300000|2023-06-29 17:55:00|28.05|26.65|28.05|26.65|28.06|26.66|28.03|26.63|59
1688061600000|2023-06-29 18:00:00|28.06|26.66|28.09|26.69|28.1|26.7|28.01|26.61|109
1688061900000|2023-06-29 18:05:00|28.08|26.68|28.07|26.67|28.09|26.69|28.03|26.63|116
1688062200000|2023-06-29 18:10:00|28.06|26.66|28.06|26.66|28.09|26.69|28.05|26.65|57
1688062500000|2023-06-29 18:15:00|28.05|26.65|28.09|26.69|28.1|26.7|28.03|26.63|114
1688062800000|2023-06-29 18:20:00|28.1|26.7|28.1|26.7|28.11|26.71|28.06|26.66|57
1688063100000|2023-06-29 18:25:00|28.09|26.69|28.13|26.73|28.14|26.74|28.08|26.68|87
1688063400000|2023-06-29 18:30:00|28.12|26.72|28.23|26.83|28.25|26.85|28.12|26.72|115
1688063700000|2023-06-29 18:35:00|28.22|26.82|28.24|26.84|28.24|26.84|28.19|26.79|52
1688064000000|2023-06-29 18:40:00|28.23|26.83|28.24|26.84|28.25|26.85|28.2|26.8|58
1688064300000|2023-06-29 18:45:00|28.23|26.83|28.22|26.82|28.27|26.87|28.22|26.82|58
1688064600000|2023-06-29 18:50:00|28.21|26.81|28.2|26.8|28.22|26.82|28.19|26.79|55
1688064900000|2023-06-29 18:55:00|28.19|26.79|28.2|26.8|28.23|26.83|28.19|26.79|60
1688065200000|2023-06-29 19:00:00|28.21|26.81|28.22|26.82|28.23|26.83|28.2|26.8|50
1688065500000|2023-06-29 19:05:00|28.23|26.83|28.24|26.84|28.25|26.85|28.22|26.82|30
1688065800000|2023-06-29 19:10:00|28.23|26.83|28.16|26.76|28.23|26.83|28.16|26.76|81
1688066100000|2023-06-29 19:15:00|28.15|26.75|28.09|26.69|28.15|26.75|28.09|26.69|93
1688066400000|2023-06-29 19:20:00|28.08|26.68|28.11|26.71|28.11|26.71|28.07|26.67|28
1688066700000|2023-06-29 19:25:00|28.1|26.7|28.11|26.71|28.12|26.72|28.07|26.67|73
1688067000000|2023-06-29 19:30:00|28.1|26.7|28.19|26.79|28.22|26.82|28.1|26.7|86
1688067300000|2023-06-29 19:35:00|28.18|26.78|28.16|26.76|28.18|26.78|28.13|26.73|47
1688067600000|2023-06-29 19:40:00|28.15|26.75|28.11|26.71|28.17|26.77|28.1|26.7|53
1688067900000|2023-06-29 19:45:00|28.1|26.7|28.13|26.73|28.13|26.73|28.09|26.69|36
1688068200000|2023-06-29 19:50:00|28.12|26.72|28.17|26.77|28.2|26.8|28.11|26.71|130
1688068500000|2023-06-29 19:55:00|28.16|26.76|28.21|26.81|28.23|26.83|28.16|26.76|108
1688068800000|2023-06-29 20:00:00|28.2|26.8|28.23|26.83|28.26|26.86|28.2|26.8|139
1688069100000|2023-06-29 20:05:00|28.22|26.82|28.19|26.79|28.25|26.85|28.19|26.79|85
1688069400000|2023-06-29 20:10:00|28.2|26.8|28.13|26.73|28.21|26.81|28.12|26.72|83
1688069700000|2023-06-29 20:15:00|28.14|26.74|28.15|26.75|28.16|26.76|28.1|26.7|108
1688070000000|2023-06-29 20:20:00|28.14|26.74|28.02|26.62|28.15|26.75|27.99|26.59|234
1688070300000|2023-06-29 20:25:00|28.01|26.61|28.14|26.74|28.16|26.76|28.01|26.61|182
1688070600000|2023-06-29 20:30:00|28.13|26.73|28.07|26.67|28.15|26.75|28.05|26.65|173
1688070900000|2023-06-29 20:35:00|28.06|26.66|28.11|26.71|28.12|26.72|28.06|26.66|88
1688071200000|2023-06-29 20:40:00|28.12|26.72|28.13|26.73|28.13|26.73|28.09|26.69|110
1688071500000|2023-06-29 20:45:00|28.12|26.72|28.06|26.66|28.13|26.73|28.06|26.66|41
1688071800000|2023-06-29 20:50:00|28.07|26.67|28.1|26.7|28.11|26.71|28.04|26.64|123
1688072100000|2023-06-29 20:55:00|28.11|26.71|28.11|26.71|28.13|26.73|28.09|26.69|53
1688072400000|2023-06-29 21:00:00|28.1|26.7|28.13|26.73|28.14|26.74|28.08|26.68|48
1688072700000|2023-06-29 21:05:00|28.12|26.72|28.08|26.68|28.12|26.72|28.04|26.64|37
1688073000000|2023-06-29 21:10:00|28.07|26.67|28.1|26.7|28.11|26.71|28.05|26.65|28
1688073300000|2023-06-29 21:15:00|28.09|26.69|28.12|26.72|28.12|26.72|28.09|26.69|8
1688073600000|2023-06-29 21:20:00|28.13|26.73|28.15|26.75|28.15|26.75|28.13|26.73|9
1688073900000|2023-06-29 21:25:00|28.16|26.76|28.2|26.8|28.2|26.8|28.15|26.75|23
1688074200000|2023-06-29 21:30:00|28.19|26.79|28.21|26.81|28.22|26.82|28.17|26.77|9
1688074500000|2023-06-29 21:35:00|28.2|26.8|28.22|26.82|28.22|26.82|28.18|26.78|19
1688074800000|2023-06-29 21:40:00|28.21|26.81|28.2|26.8|28.21|26.81|28.2|26.8|2
1688075100000|2023-06-29 21:45:00|28.19|26.79|28.15|26.75|28.19|26.79|28.15|26.75|11
1688075400000|2023-06-29 21:50:00|28.14|26.74|28.13|26.73|28.14|26.74|28.12|26.72|28
1688075700000|2023-06-29 21:55:00|28.12|26.72|28.14|26.74|28.15|26.75|28.12|26.72|11
1688076000000|2023-06-29 22:00:00|28.13|26.73|28.17|26.77|28.17|26.77|28.11|26.71|69
1688076300000|2023-06-29 22:05:00|28.16|26.76|28.18|26.78|28.2|26.8|28.16|26.76|51
1688076600000|2023-06-29 22:10:00|28.19|26.79|28.21|26.81|28.21|26.81|28.18|26.78|33
1688076900000|2023-06-29 22:15:00|28.2|26.8|28.2|26.8|28.21|26.81|28.19|26.79|33
1688077200000|2023-06-29 22:20:00|28.21|26.81|28.23|26.83|28.23|26.83|28.2|26.8|41
1688077500000|2023-06-29 22:25:00|28.22|26.82|28.25|26.85|28.28|26.88|28.22|26.82|75
1688077800000|2023-06-29 22:30:00|28.24|26.84|28.24|26.84|28.25|26.85|28.22|26.82|45
1688078100000|2023-06-29 22:35:00|28.23|26.83|28.26|26.86|28.28|26.88|28.23|26.83|83
1688078400000|2023-06-29 22:40:00|28.27|26.87|28.29|26.89|28.29|26.89|28.26|26.86|23
1688078700000|2023-06-29 22:45:00|28.27|26.87|28.31|26.91|28.31|26.91|28.27|26.87|33
1688079000000|2023-06-29 22:50:00|28.3|26.9|28.29|26.89|28.31|26.91|28.28|26.88|28
1688079300000|2023-06-29 22:55:00|28.28|26.88|28.21|26.81|28.29|26.89|28.19|26.79|171
1688079600000|2023-06-29 23:00:00|28.22|26.82|28.25|26.85|28.26|26.86|28.2|26.8|65
1688079900000|2023-06-29 23:05:00|28.26|26.86|28.24|26.84|28.27|26.87|28.23|26.83|83
1688080200000|2023-06-29 23:10:00|28.23|26.83|28.18|26.78|28.23|26.83|28.17|26.77|70
1688080500000|2023-06-29 23:15:00|28.17|26.77|28.19|26.79|28.2|26.8|28.16|26.76|21
1688080800000|2023-06-29 23:20:00|28.2|26.8|28.3|26.9|28.31|26.91|28.2|26.8|151
1688081100000|2023-06-29 23:25:00|28.31|26.91|28.32|26.92|28.34|26.94|28.3|26.9|112
1688081400000|2023-06-29 23:30:00|28.31|26.91|28.36|26.96|28.4|27|28.3|26.9|143
1688081700000|2023-06-29 23:35:00|28.35|26.95|28.31|26.91|28.36|26.96|28.3|26.9|67
1688082000000|2023-06-29 23:40:00|28.32|26.92|28.27|26.87|28.32|26.92|28.27|26.87|34
1688082300000|2023-06-29 23:45:00|28.28|26.88|28.26|26.86|28.29|26.89|28.26|26.86|65
1688082600000|2023-06-29 23:50:00|28.25|26.85|28.26|26.86|28.26|26.86|28.23|26.83|42
1688082900000|2023-06-29 23:55:00|28.25|26.85|28.24|26.84|28.26|26.86|28.21|26.81|68
1688083200000|2023-06-30 00:00:00|28.23|26.83|28.29|26.89|28.3|26.9|28.22|26.82|164
1688083500000|2023-06-30 00:05:00|28.3|26.9|28.32|26.92|28.34|26.94|28.23|26.83|123
1688083800000|2023-06-30 00:10:00|28.33|26.93|28.25|26.85|28.33|26.93|28.23|26.83|175
1688084100000|2023-06-30 00:15:00|28.24|26.84|28.24|26.84|28.28|26.88|28.2|26.8|147
1688084400000|2023-06-30 00:20:00|28.23|26.83|28.25|26.85|28.25|26.85|28.2|26.8|103
1688084700000|2023-06-30 00:25:00|28.26|26.86|28.31|26.91|28.34|26.94|28.25|26.85|102
1688085000000|2023-06-30 00:30:00|28.3|26.9|28.3|26.9|28.33|26.93|28.28|26.88|115
1688085300000|2023-06-30 00:35:00|28.29|26.89|28.25|26.85|28.3|26.9|28.24|26.84|101
1688085600000|2023-06-30 00:40:00|28.24|26.84|28.25|26.85|28.27|26.87|28.23|26.83|78
1688085900000|2023-06-30 00:45:00|28.26|26.86|28.26|26.86|28.29|26.89|28.2|26.8|125
1688086200000|2023-06-30 00:50:00|28.25|26.85|28.25|26.85|28.29|26.89|28.23|26.83|87
1688086500000|2023-06-30 00:55:00|28.26|26.86|28.22|26.82|28.28|26.88|28.17|26.77|95
1688086800000|2023-06-30 01:00:00|28.21|26.81|28.15|26.75|28.22|26.82|28.14|26.74|109
1688087100000|2023-06-30 01:05:00|28.14|26.74|28.07|26.67|28.15|26.75|28.02|26.62|235
1688087400000|2023-06-30 01:10:00|28.08|26.68|28.06|26.66|28.15|26.75|28.06|26.66|149
1688087700000|2023-06-30 01:15:00|28.07|26.67|28.08|26.68|28.14|26.74|28.04|26.64|130
1688088000000|2023-06-30 01:20:00|28.09|26.69|28.07|26.67|28.09|26.69|27.99|26.59|166
1688088300000|2023-06-30 01:25:00|28.08|26.68|28.15|26.75|28.17|26.77|28.08|26.68|116
1688088600000|2023-06-30 01:30:00|28.14|26.74|28.14|26.74|28.2|26.8|28.11|26.71|124
1688088900000|2023-06-30 01:35:00|28.13|26.73|28.17|26.77|28.18|26.78|28.13|26.73|137
1688089200000|2023-06-30 01:40:00|28.18|26.78|28.18|26.78|28.21|26.81|28.14|26.74|79
1688089500000|2023-06-30 01:45:00|28.17|26.77|28.13|26.73|28.19|26.79|28.1|26.7|95
1688089800000|2023-06-30 01:50:00|28.14|26.74|28.17|26.77|28.18|26.78|28.1|26.7|96
1688090100000|2023-06-30 01:55:00|28.18|26.78|28.22|26.82|28.23|26.83|28.17|26.77|112
1688090400000|2023-06-30 02:00:00|28.23|26.83|28.32|26.92|28.33|26.93|28.19|26.79|273
1688090700000|2023-06-30 02:05:00|28.33|26.93|28.37|26.97|28.39|26.99|28.3|26.9|155
1688091000000|2023-06-30 02:10:00|28.38|26.98|28.44|27.04|28.47|27.07|28.36|26.96|222
1688091300000|2023-06-30 02:15:00|28.45|27.05|28.39|26.99|28.46|27.06|28.37|26.97|162
1688091600000|2023-06-30 02:20:00|28.38|26.98|28.43|27.03|28.45|27.05|28.37|26.97|92
1688091900000|2023-06-30 02:25:00|28.44|27.04|28.46|27.06|28.48|27.08|28.41|27.01|138
1688092200000|2023-06-30 02:30:00|28.47|27.07|28.57|27.17|28.58|27.18|28.44|27.04|212
1688092500000|2023-06-30 02:35:00|28.56|27.16|28.59|27.19|28.73|27.33|28.53|27.13|258
1688092800000|2023-06-30 02:40:00|28.58|27.18|28.58|27.18|28.59|27.19|28.5|27.1|183
1688093100000|2023-06-30 02:45:00|28.57|27.17|28.52|27.12|28.59|27.19|28.48|27.08|151
1688093400000|2023-06-30 02:50:00|28.53|27.13|28.53|27.13|28.58|27.18|28.51|27.11|268
1688093700000|2023-06-30 02:55:00|28.54|27.14|28.56|27.16|28.57|27.17|28.51|27.11|137
1688094000000|2023-06-30 03:00:00|28.57|27.17|28.56|27.16|28.62|27.22|28.53|27.13|158
1688094300000|2023-06-30 03:05:00|28.55|27.15|28.63|27.23|28.65|27.25|28.55|27.15|256
1688094600000|2023-06-30 03:10:00|28.64|27.24|28.73|27.33|28.74|27.34|28.63|27.23|164
1688094900000|2023-06-30 03:15:00|28.74|27.34|28.78|27.38|28.8|27.4|28.68|27.28|242
1688095200000|2023-06-30 03:20:00|28.77|27.37|28.83|27.43|28.93|27.53|28.77|27.37|225
1688095500000|2023-06-30 03:25:00|28.82|27.42|28.95|27.55|28.97|27.57|28.8|27.4|202
1688095800000|2023-06-30 03:30:00|28.96|27.56|28.92|27.52|29.04|27.64|28.89|27.49|293
1688096100000|2023-06-30 03:35:00|28.93|27.53|28.97|27.57|29.01|27.61|28.93|27.53|234
1688096400000|2023-06-30 03:40:00|28.98|27.58|29.12|27.72|29.15|27.75|28.97|27.57|200
1688096700000|2023-06-30 03:45:00|29.11|27.71|28.98|27.58|29.11|27.71|28.98|27.58|188
1688097000000|2023-06-30 03:50:00|28.99|27.59|28.95|27.55|29.05|27.65|28.93|27.53|201
1688097300000|2023-06-30 03:55:00|28.94|27.54|29.06|27.66|29.06|27.66|28.94|27.54|304
1688097600000|2023-06-30 04:00:00|29.05|27.65|29.06|27.66|29.1|27.7|29.03|27.63|318
1688097900000|2023-06-30 04:05:00|29.07|27.67|29.06|27.66|29.09|27.69|29.04|27.64|249
1688098200000|2023-06-30 04:10:00|29.07|27.67|29.04|27.64|29.08|27.68|29.03|27.63|143
1688098500000|2023-06-30 04:15:00|29.05|27.65|28.94|27.54|29.05|27.65|28.88|27.48|218
1688098800000|2023-06-30 04:20:00|28.93|27.53|29.01|27.61|29.04|27.64|28.93|27.53|217
1688099100000|2023-06-30 04:25:00|29.02|27.62|29.04|27.64|29.04|27.64|28.98|27.58|79
1688099400000|2023-06-30 04:30:00|29.03|27.63|29.15|27.75|29.17|27.77|29.02|27.62|228
1688099700000|2023-06-30 04:35:00|29.16|27.76|29.21|27.81|29.24|27.84|29.15|27.75|306
1688100000000|2023-06-30 04:40:00|29.22|27.82|29.32|27.92|29.35|27.95|29.21|27.81|431
1688100300000|2023-06-30 04:45:00|29.33|27.93|29.43|28.03|29.49|28.09|29.29|27.89|495
1688100600000|2023-06-30 04:50:00|29.44|28.04|29.38|27.98|29.5|28.1|29.37|27.97|415
1688100900000|2023-06-30 04:55:00|29.37|27.97|29.16|27.76|29.45|28.05|29.14|27.74|349
1688101200000|2023-06-30 05:00:00|29.17|27.77|29.23|27.83|29.36|27.96|29.16|27.76|414
1688101500000|2023-06-30 05:05:00|29.24|27.84|29.24|27.84|29.3|27.9|29.21|27.81|263
1688101800000|2023-06-30 05:10:00|29.23|27.83|29.3|27.9|29.31|27.91|29.23|27.83|337
1688102100000|2023-06-30 05:15:00|29.31|27.91|29.32|27.92|29.36|27.96|29.3|27.9|200
1688102400000|2023-06-30 05:20:00|29.33|27.93|29.32|27.92|29.42|28.02|29.31|27.91|196
1688102700000|2023-06-30 05:25:00|29.33|27.93|29.32|27.92|29.37|27.97|29.3|27.9|209
1688103000000|2023-06-30 05:30:00|29.33|27.93|29.22|27.82|29.34|27.94|29.2|27.8|298
1688103300000|2023-06-30 05:35:00|29.21|27.81|29.29|27.89|29.29|27.89|29.2|27.8|239
1688103600000|2023-06-30 05:40:00|29.3|27.9|29.25|27.85|29.3|27.9|29.22|27.82|248
1688103900000|2023-06-30 05:45:00|29.24|27.84|29.18|27.78|29.28|27.88|29.17|27.77|266
1688104200000|2023-06-30 05:50:00|29.17|27.77|29.03|27.63|29.18|27.78|28.98|27.58|311
1688104500000|2023-06-30 05:55:00|29.04|27.64|29.01|27.61|29.06|27.66|28.98|27.58|191
1688104800000|2023-06-30 06:00:00|29|27.6|28.97|27.57|29.1|27.7|28.97|27.57|269
1688105100000|2023-06-30 06:05:00|28.98|27.58|28.93|27.53|29.03|27.63|28.91|27.51|196
1688105400000|2023-06-30 06:10:00|28.92|27.52|28.96|27.56|29.02|27.62|28.91|27.51|214
1688105700000|2023-06-30 06:15:00|28.97|27.57|28.86|27.46|28.98|27.58|28.86|27.46|118
1688106000000|2023-06-30 06:20:00|28.85|27.45|28.91|27.51|28.92|27.52|28.85|27.45|89
1688106300000|2023-06-30 06:25:00|28.92|27.52|29|27.6|29.01|27.61|28.92|27.52|201
1688106600000|2023-06-30 06:30:00|28.99|27.59|28.92|27.52|29.03|27.63|28.92|27.52|102
1688106900000|2023-06-30 06:35:00|28.91|27.51|28.89|27.49|28.91|27.51|28.86|27.46|87
1688107200000|2023-06-30 06:40:00|28.88|27.48|28.9|27.5|28.91|27.51|28.87|27.47|43
1688107500000|2023-06-30 06:45:00|28.89|27.49|28.9|27.5|28.92|27.52|28.87|27.47|110
1688107800000|2023-06-30 06:50:00|28.91|27.51|28.88|27.48|28.91|27.51|28.84|27.44|115
1688108100000|2023-06-30 06:55:00|28.89|27.49|28.89|27.49|28.92|27.52|28.88|27.48|117
1688108400000|2023-06-30 07:00:00|28.9|27.5|29|27.6|29.02|27.62|28.88|27.48|201
1688108700000|2023-06-30 07:05:00|29.01|27.61|28.99|27.59|29.04|27.64|28.99|27.59|164
1688109000000|2023-06-30 07:10:00|28.98|27.58|28.96|27.56|29.04|27.64|28.96|27.56|158
1688109300000|2023-06-30 07:15:00|28.97|27.57|28.94|27.54|28.98|27.58|28.92|27.52|75
1688109600000|2023-06-30 07:20:00|28.93|27.53|28.87|27.47|28.94|27.54|28.85|27.45|101
1688109900000|2023-06-30 07:25:00|28.88|27.48|28.76|27.36|28.89|27.49|28.76|27.36|99
1688110200000|2023-06-30 07:30:00|28.77|27.37|28.85|27.45|28.88|27.48|28.76|27.36|201
1688110500000|2023-06-30 07:35:00|28.86|27.46|28.92|27.52|28.93|27.53|28.85|27.45|107
1688110800000|2023-06-30 07:40:00|28.93|27.53|28.95|27.55|28.96|27.56|28.91|27.51|133
1688111100000|2023-06-30 07:45:00|28.96|27.56|29|27.6|29.03|27.63|28.95|27.55|102
1688111400000|2023-06-30 07:50:00|29.01|27.61|29.11|27.71|29.13|27.73|28.99|27.59|139
1688111700000|2023-06-30 07:55:00|29.12|27.72|29.1|27.7|29.13|27.73|29.07|27.67|73
1688112000000|2023-06-30 08:00:00|29.11|27.71|29.14|27.74|29.2|27.8|29.1|27.7|197
1688112300000|2023-06-30 08:05:00|29.13|27.73|29.17|27.77|29.2|27.8|29.13|27.73|87
1688112600000|2023-06-30 08:10:00|29.18|27.78|29.24|27.84|29.24|27.84|29.17|27.77|68
1688112900000|2023-06-30 08:15:00|29.23|27.83|29.36|27.96|29.39|27.99|29.21|27.81|73
1688113200000|2023-06-30 08:20:00|29.35|27.95|29.36|27.96|29.37|27.97|29.32|27.92|138
1688113500000|2023-06-30 08:25:00|29.37|27.97|29.37|27.97|29.42|28.02|29.31|27.91|89
1688113800000|2023-06-30 08:30:00|29.38|27.98|29.39|27.99|29.39|27.99|29.35|27.95|60
1688114100000|2023-06-30 08:35:00|29.38|27.98|29.4|28|29.41|28.01|29.36|27.96|156
1688114400000|2023-06-30 08:40:00|29.44|28.04|29.53|28.13|29.57|28.17|29.42|28.02|249
1688114700000|2023-06-30 08:45:00|29.52|28.12|29.44|28.04|29.53|28.13|29.44|28.04|217
1688115000000|2023-06-30 08:50:00|29.45|28.05|29.55|28.15|29.61|28.21|29.43|28.03|164
1688115300000|2023-06-30 08:55:00|29.56|28.16|29.54|28.14|29.59|28.19|29.48|28.08|124
1688115600000|2023-06-30 09:00:00|29.55|28.15|29.64|28.24|29.64|28.24|29.45|28.05|198
1688115900000|2023-06-30 09:05:00|29.63|28.23|29.49|28.09|29.64|28.24|29.48|28.08|151
1688116200000|2023-06-30 09:10:00|29.48|28.08|29.43|28.03|29.49|28.09|29.39|27.99|134
1688116500000|2023-06-30 09:15:00|29.42|28.02|29.37|27.97|29.45|28.05|29.35|27.95|112
1688116800000|2023-06-30 09:20:00|29.38|27.98|29.35|27.95|29.42|28.02|29.33|27.93|130
1688117100000|2023-06-30 09:25:00|29.36|27.96|29.41|28.01|29.43|28.03|29.34|27.94|148
1688117400000|2023-06-30 09:30:00|29.42|28.02|29.51|28.11|29.54|28.14|29.41|28.01|225
1688117700000|2023-06-30 09:35:00|29.52|28.12|29.54|28.14|29.56|28.16|29.5|28.1|113
1688118000000|2023-06-30 09:40:00|29.55|28.15|29.65|28.25|29.67|28.27|29.54|28.14|124
1688118300000|2023-06-30 09:45:00|29.66|28.26|29.65|28.25|29.66|28.26|29.61|28.21|72
1688118600000|2023-06-30 09:50:00|29.64|28.24|29.57|28.17|29.65|28.25|29.55|28.15|103
1688118900000|2023-06-30 09:55:00|29.58|28.18|29.56|28.16|29.66|28.26|29.56|28.16|109
1688119200000|2023-06-30 10:00:00|29.57|28.17|29.85|28.45|29.85|28.45|29.56|28.16|159
1688119500000|2023-06-30 10:05:00|29.86|28.46|29.87|28.47|30.08|28.68|29.8|28.4|416
1688119800000|2023-06-30 10:10:00|29.86|28.46|29.98|28.58|29.98|28.58|29.86|28.46|109
1688120100000|2023-06-30 10:15:00|29.99|28.59|30.15|28.75|30.15|28.75|29.89|28.49|232
1688120400000|2023-06-30 10:20:00|30.16|28.76|30.49|29.09|30.57|29.17|30.13|28.73|392
1688120700000|2023-06-30 10:25:00|30.48|29.08|30.35|28.95|30.67|29.27|30.29|28.89|265
1688121000000|2023-06-30 10:30:00|30.36|28.96|30.26|28.86|30.46|29.06|30.19|28.79|307
1688121300000|2023-06-30 10:35:00|30.25|28.85|30.4|29|30.46|29.06|30.14|28.74|259
1688121600000|2023-06-30 10:40:00|30.41|29.01|30.33|28.93|30.41|29.01|30.26|28.86|188
1688121900000|2023-06-30 10:45:00|30.32|28.92|30.24|28.84|30.42|29.02|30.19|28.79|283
1688122200000|2023-06-30 10:50:00|30.23|28.83|30.37|28.97|30.39|28.99|30.23|28.83|263
1688122500000|2023-06-30 10:55:00|30.38|28.98|30.28|28.88|30.41|29.01|30.27|28.87|61
1688122800000|2023-06-30 11:00:00|30.27|28.87|30.21|28.81|30.36|28.96|30.19|28.79|197
1688123100000|2023-06-30 11:05:00|30.22|28.82|30.25|28.85|30.31|28.91|30.19|28.79|218
1688123400000|2023-06-30 11:10:00|30.26|28.86|30.33|28.93|30.36|28.96|30.24|28.84|177
1688123700000|2023-06-30 11:15:00|30.34|28.94|30.34|28.94|30.35|28.95|30.28|28.88|47
1688124000000|2023-06-30 11:20:00|30.35|28.95|30.28|28.88|30.39|28.99|30.26|28.86|117
1688124300000|2023-06-30 11:25:00|30.27|28.87|30.23|28.83|30.3|28.9|30.22|28.82|188
1688124600000|2023-06-30 11:30:00|30.22|28.82|30.25|28.85|30.35|28.95|30.22|28.82|183
1688124900000|2023-06-30 11:35:00|30.24|28.84|30.17|28.77|30.25|28.85|30.12|28.72|188
1688125200000|2023-06-30 11:40:00|30.18|28.78|30.22|28.82|30.28|28.88|30.17|28.77|175
1688125500000|2023-06-30 11:45:00|30.23|28.83|30.22|28.82|30.29|28.89|30.22|28.82|179
1688125800000|2023-06-30 11:50:00|30.23|28.83|30.18|28.78|30.23|28.83|30.16|28.76|161
1688126100000|2023-06-30 11:55:00|30.17|28.77|30.2|28.8|30.28|28.88|30.16|28.76|152
1688126400000|2023-06-30 12:00:00|30.21|28.81|30.2|28.8|30.29|28.89|30.2|28.8|151
1688126700000|2023-06-30 12:05:00|30.19|28.79|30.22|28.82|30.29|28.89|30.16|28.76|169
1688127000000|2023-06-30 12:10:00|30.21|28.81|30.13|28.73|30.21|28.81|30.08|28.68|203
1688127300000|2023-06-30 12:15:00|30.14|28.74|30.22|28.82|30.25|28.85|30.13|28.73|181
1688127600000|2023-06-30 12:20:00|30.23|28.83|30.23|28.83|30.25|28.85|30.19|28.79|97
1688127900000|2023-06-30 12:25:00|30.22|28.82|29.82|29.32|30.27|29.32|29.79|28.82|157
1688128200000|2023-06-30 12:30:00|29.81|29.31|30.32|28.92|30.37|29.36|29.8|28.83|240
1688128500000|2023-06-30 12:35:00|30.33|28.93|30.31|28.91|30.37|28.97|30.28|28.88|177
1688128800000|2023-06-30 12:40:00|30.32|28.92|30.36|28.96|30.38|28.98|30.3|28.9|99
1688129100000|2023-06-30 12:45:00|30.35|28.95|30.33|28.93|30.38|28.98|30.3|28.9|172
1688129400000|2023-06-30 12:50:00|30.32|28.92|30.42|29.02|30.45|29.05|30.32|28.92|318
1688129700000|2023-06-30 12:55:00|30.41|29.01|30.49|29.09|30.5|29.1|30.41|29.01|143
1688130000000|2023-06-30 13:00:00|30.5|29.1|30.4|29|30.53|29.13|30.39|28.99|179
1688130300000|2023-06-30 13:05:00|30.39|28.99|30.4|29|30.46|29.06|30.37|28.97|144
1688130600000|2023-06-30 13:10:00|30.41|29.01|30.5|29.1|30.5|29.1|30.39|28.99|137
1688130900000|2023-06-30 13:15:00|30.49|29.09|30.41|29.01|30.51|29.11|30.41|29.01|181
1688131200000|2023-06-30 13:20:00|30.42|29.02|30.54|29.14|30.55|29.15|30.42|29.02|227
1688131500000|2023-06-30 13:25:00|30.53|29.13|30.54|29.14|30.58|29.18|30.49|29.09|185
1688131800000|2023-06-30 13:30:00|30.53|29.13|30.49|29.09|30.58|29.18|30.47|29.07|180
1688132100000|2023-06-30 13:35:00|30.48|29.08|29.49|28.09|30.49|29.09|29.27|27.87|545
1688132400000|2023-06-30 13:40:00|29.5|28.1|28.97|27.57|29.6|28.2|28.46|27.06|608
1688132700000|2023-06-30 13:45:00|28.98|27.58|28.26|26.86|28.98|27.58|27.45|26.05|740
1688133000000|2023-06-30 13:50:00|28.27|26.87|28.56|27.16|28.64|27.24|28.19|26.79|523
1688133300000|2023-06-30 13:55:00|28.55|27.15|28.49|27.09|28.61|27.21|28.14|26.74|531
1688133600000|2023-06-30 14:00:00|28.48|27.08|28.36|26.96|28.65|27.25|28.3|26.9|547
1688133900000|2023-06-30 14:05:00|28.35|26.95|28.68|27.28|28.72|27.32|28.35|26.95|395
1688134200000|2023-06-30 14:10:00|28.67|27.27|28.97|27.57|29|27.6|28.62|27.22|317
1688134500000|2023-06-30 14:15:00|28.98|27.58|28.77|27.37|28.99|27.59|28.75|27.35|380
1688134800000|2023-06-30 14:20:00|28.76|27.36|28.8|27.4|28.9|27.5|28.72|27.32|311
1688135100000|2023-06-30 14:25:00|28.81|27.41|28.83|27.43|28.93|27.53|28.78|27.38|309
1688135400000|2023-06-30 14:30:00|28.82|27.42|28.86|27.46|28.9|27.5|28.72|27.32|346
1688135700000|2023-06-30 14:35:00|28.87|27.47|28.86|27.46|28.91|27.51|28.81|27.41|365
1688136000000|2023-06-30 14:40:00|28.87|27.47|28.8|27.4|28.89|27.49|28.76|27.36|346
1688136300000|2023-06-30 14:45:00|28.79|27.39|28.67|27.27|28.88|27.48|28.64|27.24|353
1688136600000|2023-06-30 14:50:00|28.66|27.26|28.73|27.33|28.8|27.4|28.65|27.25|426
1688136900000|2023-06-30 14:55:00|28.74|27.34|28.42|27.02|28.74|27.34|28.4|27|321
1688137200000|2023-06-30 15:00:00|28.43|27.03|28.54|27.14|28.59|27.19|28.4|27|253
1688137500000|2023-06-30 15:05:00|28.55|27.15|28.62|27.22|28.64|27.24|28.46|27.06|268
1688137800000|2023-06-30 15:10:00|28.61|27.21|28.58|27.18|28.62|27.22|28.54|27.14|211
1688138100000|2023-06-30 15:15:00|28.59|27.19|28.59|27.19|28.6|27.2|28.48|27.08|147
1688138400000|2023-06-30 15:20:00|28.6|27.2|28.47|27.07|28.63|27.23|28.46|27.06|164
1688138700000|2023-06-30 15:25:00|28.48|27.08|28.4|27|28.49|27.09|28.34|26.94|244
1688139000000|2023-06-30 15:30:00|28.39|26.99|28.39|26.99|28.44|27.04|28.31|26.91|296
1688139300000|2023-06-30 15:35:00|28.4|27|28.41|27.01|28.46|27.06|28.35|26.95|198
1688139600000|2023-06-30 15:40:00|28.4|27|28.38|26.98|28.4|27|28.31|26.91|201
1688139900000|2023-06-30 15:45:00|28.37|26.97|28.47|27.07|28.47|27.07|28.35|26.95|264
1688140200000|2023-06-30 15:50:00|28.46|27.06|28.38|26.98|28.5|27.1|28.38|26.98|142
1688140500000|2023-06-30 15:55:00|28.39|26.99|28.45|27.05|28.5|27.1|28.38|26.98|225
1688140800000|2023-06-30 16:00:00|28.46|27.06|28.37|26.97|28.48|27.08|28.31|26.91|238
1688141100000|2023-06-30 16:05:00|28.36|26.96|28.26|26.86|28.36|26.96|28.21|26.81|301
1688141400000|2023-06-30 16:10:00|28.27|26.87|28.33|26.93|28.34|26.94|28.23|26.83|306
1688141700000|2023-06-30 16:15:00|28.32|26.92|28.44|27.04|28.47|27.07|28.31|26.91|262
1688142000000|2023-06-30 16:20:00|28.45|27.05|28.56|27.16|28.57|27.17|28.44|27.04|183
1688142300000|2023-06-30 16:25:00|28.57|27.17|28.71|27.31|28.71|27.31|28.56|27.16|210
1688142600000|2023-06-30 16:30:00|28.7|27.3|28.93|27.53|28.93|27.53|28.66|27.26|397
1688142900000|2023-06-30 16:35:00|28.92|27.52|29.03|27.63|29.07|27.67|28.91|27.51|379
1688143200000|2023-06-30 16:40:00|29.04|27.64|29.11|27.71|29.19|27.79|29.01|27.61|405
1688143500000|2023-06-30 16:45:00|29.1|27.7|29.19|27.79|29.19|27.79|29|27.6|301
1688143800000|2023-06-30 16:50:00|29.18|27.78|29.22|27.82|29.29|27.89|29.18|27.78|297
1688144100000|2023-06-30 16:55:00|29.21|27.81|29.21|27.81|29.29|27.89|29.17|27.77|286
1688144400000|2023-06-30 17:00:00|29.2|27.8|29.44|28.04|29.45|28.05|29.15|27.75|371
1688144700000|2023-06-30 17:05:00|29.43|28.03|29.32|27.92|29.49|28.09|29.32|27.92|286
1688145000000|2023-06-30 17:10:00|29.31|27.91|29.46|28.06|29.46|28.06|29.29|27.89|273
1688145300000|2023-06-30 17:15:00|29.45|28.05|29.53|28.13|29.58|28.18|29.45|28.05|343
1688145600000|2023-06-30 17:20:00|29.52|28.12|29.61|28.21|29.63|28.23|29.46|28.06|375
1688145900000|2023-06-30 17:25:00|29.62|28.22|29.57|28.17|29.72|28.32|29.54|28.14|414
1688146200000|2023-06-30 17:30:00|29.58|28.18|29.51|28.11|29.63|28.23|29.5|28.1|332
1688146500000|2023-06-30 17:35:00|29.52|28.12|29.51|28.11|29.56|28.16|29.46|28.06|277
1688146800000|2023-06-30 17:40:00|29.5|28.1|29.6|28.2|29.63|28.23|29.48|28.08|370
1688147100000|2023-06-30 17:45:00|29.59|28.19|29.48|28.08|29.61|28.21|29.45|28.05|352
1688147400000|2023-06-30 17:50:00|29.49|28.09|29.47|28.07|29.53|28.13|29.44|28.04|256
1688147700000|2023-06-30 17:55:00|29.46|28.06|29.39|27.99|29.5|28.1|29.34|27.94|358
1688148000000|2023-06-30 18:00:00|29.4|28|29.36|27.96|29.46|28.06|29.35|27.95|342
1688148300000|2023-06-30 18:05:00|29.37|27.97|29.19|27.79|29.41|28.01|29.19|27.79|246
1688148600000|2023-06-30 18:10:00|29.18|27.78|29.23|27.83|29.28|27.88|29.13|27.73|405
1688148900000|2023-06-30 18:15:00|29.24|27.84|29.21|27.81|29.27|27.87|29.17|27.77|307
1688149200000|2023-06-30 18:20:00|29.22|27.82|29.23|27.83|29.27|27.87|29.22|27.82|163
1688149500000|2023-06-30 18:25:00|29.22|27.82|29.12|27.72|29.23|27.83|29.09|27.69|178
1688149800000|2023-06-30 18:30:00|29.13|27.73|29.12|27.72|29.18|27.78|29.09|27.69|204
1688150100000|2023-06-30 18:35:00|29.11|27.71|29.04|27.64|29.12|27.72|28.92|27.52|334
1688150400000|2023-06-30 18:40:00|29.05|27.65|28.98|27.58|29.08|27.68|28.97|27.57|204
1688150700000|2023-06-30 18:45:00|28.97|27.57|29.12|27.72|29.14|27.74|28.97|27.57|198
1688151000000|2023-06-30 18:50:00|29.13|27.73|29.1|27.7|29.16|27.76|29.09|27.69|212
1688151300000|2023-06-30 18:55:00|29.11|27.71|29.2|27.8|29.23|27.83|29.1|27.7|278
1688151600000|2023-06-30 19:00:00|29.21|27.81|29.17|27.77|29.21|27.81|29.15|27.75|260
1688151900000|2023-06-30 19:05:00|29.18|27.78|29.18|27.78|29.24|27.84|29.12|27.72|112
1688152200000|2023-06-30 19:10:00|29.17|27.77|29.2|27.8|29.22|27.82|29.16|27.76|158
1688152500000|2023-06-30 19:15:00|29.19|27.79|29.14|27.74|29.24|27.84|29.12|27.72|117
1688152800000|2023-06-30 19:20:00|29.13|27.73|29.17|27.77|29.19|27.79|29.13|27.73|116
1688153100000|2023-06-30 19:25:00|29.16|27.76|29.15|27.75|29.2|27.8|29.13|27.73|184
1688153400000|2023-06-30 19:30:00|29.16|27.76|29.19|27.79|29.19|27.79|29.11|27.71|177
1688153700000|2023-06-30 19:35:00|29.18|27.78|29.25|27.85|29.28|27.88|29.18|27.78|168
1688154000000|2023-06-30 19:40:00|29.24|27.84|29.25|27.85|29.28|27.88|29.22|27.82|172
1688154300000|2023-06-30 19:45:00|29.24|27.84|29.28|27.88|29.29|27.89|29.24|27.84|202
1688154600000|2023-06-30 19:50:00|29.29|27.89|29.29|27.89|29.3|27.9|29.24|27.84|180
1688154900000|2023-06-30 19:55:00|29.28|27.88|29.26|27.86|29.35|27.95|29.26|27.86|242
1688155200000|2023-06-30 20:00:00|29.25|27.85|29.28|27.88|29.31|27.91|29.23|27.83|161
1688155500000|2023-06-30 20:05:00|29.29|27.89|29.29|27.89|29.33|27.93|29.27|27.87|142
1688155800000|2023-06-30 20:10:00|29.3|27.9|29.27|27.87|29.33|27.93|29.26|27.86|179
1688156100000|2023-06-30 20:15:00|29.28|27.88|29.31|27.91|29.32|27.92|29.23|27.83|30
1688156400000|2023-06-30 20:20:00|29.32|27.92|29.37|27.97|29.38|27.98|29.32|27.92|32
1688156700000|2023-06-30 20:25:00|29.36|27.96|29.44|28.04|29.46|28.06|29.36|27.96|75
1688157000000|2023-06-30 20:30:00|29.45|28.05|29.39|27.99|29.45|28.05|29.36|27.96|57
1688157300000|2023-06-30 20:35:00|29.38|27.98|29.37|27.97|29.4|28|29.34|27.94|30
1688157600000|2023-06-30 20:40:00|29.38|27.98|29.38|27.98|29.39|27.99|29.37|27.97|23
1688157900000|2023-06-30 20:45:00|29.39|27.99|29.42|28.02|29.43|28.03|29.38|27.98|72
1688158200000|2023-06-30 20:50:00|29.43|28.03|29.39|27.99|29.43|28.03|29.34|27.94|65
1688158500000|2023-06-30 20:55:00|29.4|28|29.36|27.96|29.41|28.01|29.35|27.95|61
1688194800000|2023-07-01 07:00:00|29.25|27.85|29.19|27.79|29.26|27.86|29.17|27.77|46
1688195100000|2023-07-01 07:05:00|29.18|27.78|29.25|27.85|29.27|27.87|29.18|27.78|38
1688195400000|2023-07-01 07:10:00|29.24|27.84|29.26|27.86|29.28|27.88|29.21|27.81|57
1688195700000|2023-07-01 07:15:00|29.25|27.85|29.22|27.82|29.25|27.85|29.19|27.79|58
1688196000000|2023-07-01 07:20:00|29.23|27.83|29.18|27.78|29.24|27.84|29.17|27.77|44
1688196300000|2023-07-01 07:25:00|29.19|27.79|29.19|27.79|29.19|27.79|29.13|27.73|51
1688196600000|2023-07-01 07:30:00|29.18|27.78|29.24|27.84|29.26|27.86|29.17|27.77|33
1688196900000|2023-07-01 07:35:00|29.25|27.85|29.23|27.83|29.26|27.86|29.22|27.82|21
1688197200000|2023-07-01 07:40:00|29.22|27.82|29.23|27.83|29.25|27.85|29.2|27.8|47
1688197500000|2023-07-01 07:45:00|29.22|27.82|29.27|27.87|29.27|27.87|29.19|27.79|40
1688197800000|2023-07-01 07:50:00|29.26|27.86|29.3|27.9|29.33|27.93|29.25|27.85|33
1688198100000|2023-07-01 07:55:00|29.31|27.91|29.33|27.93|29.35|27.95|29.31|27.91|57
1688198400000|2023-07-01 08:00:00|29.34|27.94|29.29|27.89|29.35|27.95|29.28|27.88|74
1688198700000|2023-07-01 08:05:00|29.3|27.9|29.29|27.89|29.3|27.9|29.27|27.87|37
1688199000000|2023-07-01 08:10:00|29.3|27.9|29.29|27.89|29.3|27.9|29.26|27.86|42
1688199300000|2023-07-01 08:15:00|29.3|27.9|29.27|27.87|29.31|27.91|29.26|27.86|82
1688199600000|2023-07-01 08:20:00|29.28|27.88|29.32|27.92|29.33|27.93|29.27|27.87|57
1688199900000|2023-07-01 08:25:00|29.33|27.93|29.26|27.86|29.33|27.93|29.24|27.84|55
1688200200000|2023-07-01 08:30:00|29.27|27.87|29.24|27.84|29.28|27.88|29.21|27.81|36
1688200500000|2023-07-01 08:35:00|29.25|27.85|29.26|27.86|29.26|27.86|29.22|27.82|36
1685577600000|2023-06-01 00:00:00|38.14|36.74|38.15|36.75|38.17|36.77|38.13|36.73|26
1685577900000|2023-06-01 00:05:00|38.16|36.76|38.18|36.78|38.18|36.78|38.12|36.72|21
1685578200000|2023-06-01 00:10:00|38.19|36.79|38.25|36.85|38.27|36.87|38.18|36.78|63
1685578500000|2023-06-01 00:15:00|38.24|36.84|38.18|36.78|38.25|36.85|38.18|36.78|23
1685578800000|2023-06-01 00:20:00|38.19|36.79|38.19|36.79|38.25|36.85|38.18|36.78|26
1685579100000|2023-06-01 00:25:00|38.2|36.8|38.17|36.77|38.2|36.8|38.15|36.75|20
1685579400000|2023-06-01 00:30:00|38.16|36.76|38.07|36.67|38.19|36.79|38.06|36.66|56
1685579700000|2023-06-01 00:35:00|38.06|36.66|37.98|36.58|38.06|36.66|37.92|36.52|73
1685580000000|2023-06-01 00:40:00|37.99|36.59|37.98|36.58|38.01|36.61|37.95|36.55|22
1685580300000|2023-06-01 00:45:00|37.97|36.57|37.89|36.49|37.99|36.59|37.89|36.49|59
1685580600000|2023-06-01 00:50:00|37.9|36.5|37.89|36.49|37.92|36.52|37.87|36.47|26
1685580900000|2023-06-01 00:55:00|37.9|36.5|37.9|36.5|37.91|36.51|37.88|36.48|23
1685581200000|2023-06-01 01:00:00|37.91|36.51|37.9|36.5|37.93|36.53|37.87|36.47|26
1685581500000|2023-06-01 01:05:00|37.91|36.51|37.9|36.5|37.92|36.52|37.88|36.48|24
1685581800000|2023-06-01 01:10:00|37.91|36.51|37.89|36.49|37.93|36.53|37.88|36.48|21
1685582100000|2023-06-01 01:15:00|37.88|36.48|37.84|36.44|37.88|36.48|37.84|36.44|21
1685582400000|2023-06-01 01:20:00|37.83|36.43|37.83|36.43|37.84|36.44|37.83|36.43|9
1685582700000|2023-06-01 01:25:00|37.84|36.44|37.87|36.47|37.87|36.47|37.81|36.41|34
1685583000000|2023-06-01 01:30:00|37.88|36.48|37.87|36.47|37.89|36.49|37.87|36.47|18
1685583300000|2023-06-01 01:35:00|37.88|36.48|37.84|36.44|37.88|36.48|37.84|36.44|9
1685583600000|2023-06-01 01:40:00|37.85|36.45|37.84|36.44|37.86|36.46|37.83|36.43|16
1685583900000|2023-06-01 01:45:00|37.85|36.45|37.82|36.42|37.88|36.48|37.81|36.41|58
1685584200000|2023-06-01 01:50:00|37.81|36.41|37.81|36.41|37.84|36.44|37.8|36.4|35
1685584500000|2023-06-01 01:55:00|37.82|36.42|37.81|36.41|37.82|36.42|37.81|36.41|2
1685584800000|2023-06-01 02:00:00|37.82|36.42|37.79|36.39|37.82|36.42|37.78|36.38|22
1685585100000|2023-06-01 02:05:00|37.78|36.38|37.78|36.38|37.79|36.39|37.76|36.36|16
1685585400000|2023-06-01 02:10:00|37.77|36.37|37.75|36.35|37.78|36.38|37.75|36.35|27
1685585700000|2023-06-01 02:15:00|37.76|36.36|37.79|36.39|37.81|36.41|37.76|36.36|24
1685586000000|2023-06-01 02:20:00|37.78|36.38|37.76|36.36|37.78|36.38|37.76|36.36|21
1685586300000|2023-06-01 02:25:00|37.74|36.34|37.77|36.37|37.77|36.37|37.73|36.33|16
1685586600000|2023-06-01 02:30:00|37.76|36.36|37.79|36.39|37.8|36.4|37.76|36.36|12
1685586900000|2023-06-01 02:35:00|37.8|36.4|37.74|36.34|37.81|36.41|37.73|36.33|21
1685587200000|2023-06-01 02:40:00|37.73|36.33|37.51|36.11|37.73|36.33|37.5|36.1|63
1685587500000|2023-06-01 02:45:00|37.52|36.12|37.41|36.01|37.54|36.14|37.36|35.96|86
1685587800000|2023-06-01 02:50:00|37.42|36.02|37.24|35.84|37.42|36.02|37.24|35.84|153
1685588100000|2023-06-01 02:55:00|37.23|35.83|37.2|35.8|37.26|35.86|37.2|35.8|56
1685588400000|2023-06-01 03:00:00|37.21|35.81|37.12|35.72|37.22|35.82|37.02|35.62|71
1685588700000|2023-06-01 03:05:00|37.13|35.73|37.23|35.83|37.24|35.84|37.07|35.67|94
1685589000000|2023-06-01 03:10:00|37.25|35.85|37.22|35.82|37.27|35.87|37.22|35.82|58
1685589300000|2023-06-01 03:15:00|37.23|35.83|37.26|35.86|37.28|35.88|37.2|35.8|45
1685589600000|2023-06-01 03:20:00|37.27|35.87|37.21|35.81|37.27|35.87|37.19|35.79|31
1685589900000|2023-06-01 03:25:00|37.22|35.82|37.08|35.68|37.25|35.85|37.08|35.68|57
1685590200000|2023-06-01 03:30:00|37.09|35.69|37.2|35.8|37.2|35.8|37.08|35.68|37
1685590500000|2023-06-01 03:35:00|37.19|35.79|37.2|35.8|37.2|35.8|37.15|35.75|23
1685590800000|2023-06-01 03:40:00|37.21|35.81|37.21|35.81|37.23|35.83|37.18|35.78|30
1685591100000|2023-06-01 03:45:00|37.22|35.82|37.19|35.79|37.23|35.83|37.18|35.78|16
1685591400000|2023-06-01 03:50:00|37.18|35.78|37.19|35.79|37.2|35.8|37.16|35.76|40
1685591700000|2023-06-01 03:55:00|37.18|35.78|37.23|35.83|37.26|35.86|37.16|35.76|34
1685592000000|2023-06-01 04:00:00|37.24|35.84|37.23|35.83|37.24|35.84|37.2|35.8|20
1685592300000|2023-06-01 04:05:00|37.24|35.84|37.22|35.82|37.24|35.84|37.22|35.82|7
1685592600000|2023-06-01 04:10:00|37.21|35.81|37.19|35.79|37.21|35.81|37.19|35.79|7
1685592900000|2023-06-01 04:15:00|37.2|35.8|37.18|35.78|37.2|35.8|37.17|35.77|11
1685593200000|2023-06-01 04:20:00|37.19|35.79|37.14|35.74|37.19|35.79|37.11|35.71|20
1685593500000|2023-06-01 04:25:00|37.15|35.75|37.15|35.75|37.17|35.77|37.14|35.74|7
1685593800000|2023-06-01 04:30:00|37.16|35.76|37.15|35.75|37.17|35.77|37.13|35.73|14
1685594100000|2023-06-01 04:35:00|37.14|35.74|37.11|35.71|37.15|35.75|37.1|35.7|18
1685594400000|2023-06-01 04:40:00|37.12|35.72|37.16|35.76|37.16|35.76|37.11|35.71|23
1685594700000|2023-06-01 04:45:00|37.17|35.77|37.18|35.78|37.18|35.78|37.16|35.76|8
1685595000000|2023-06-01 04:50:00|37.17|35.77|37.14|35.74|37.17|35.77|37.14|35.74|6
1685595300000|2023-06-01 04:55:00|37.15|35.75|37.15|35.75|37.15|35.75|37.15|35.75|1
1685595600000|2023-06-01 05:00:00|37.14|35.74|37.14|35.74|37.15|35.75|37.13|35.73|13
1685595900000|2023-06-01 05:05:00|37.15|35.75|37.16|35.76|37.17|35.77|37.14|35.74|20
1685596200000|2023-06-01 05:10:00|37.17|35.77|37.18|35.78|37.18|35.78|37.16|35.76|5
1685596500000|2023-06-01 05:15:00|37.19|35.79|37.19|35.79|37.19|35.79|37.18|35.78|7
1685596800000|2023-06-01 05:20:00|37.18|35.78|37.19|35.79|37.19|35.79|37.17|35.77|8
1685597100000|2023-06-01 05:25:00|37.2|35.8|37.23|35.83|37.23|35.83|37.17|35.77|15
1685597400000|2023-06-01 05:30:00|37.22|35.82|37.23|35.83|37.23|35.83|37.19|35.79|19
1685597700000|2023-06-01 05:35:00|37.22|35.82|37.23|35.83|37.24|35.84|37.2|35.8|25
1685598000000|2023-06-01 05:40:00|37.22|35.82|37.23|35.83|37.24|35.84|37.21|35.81|12
1685598300000|2023-06-01 05:45:00|37.24|35.84|37.28|35.88|37.28|35.88|37.24|35.84|13
1685598600000|2023-06-01 05:50:00|37.27|35.87|37.25|35.85|37.27|35.87|37.23|35.83|14
1685598900000|2023-06-01 05:55:00|37.24|35.84|37.25|35.85|37.25|35.85|37.22|35.82|5
1685599200000|2023-06-01 06:00:00|37.24|35.84|37.23|35.83|37.24|35.84|37.23|35.83|8
1685599500000|2023-06-01 06:05:00|37.22|35.82|37.23|35.83|37.23|35.83|37.21|35.81|14
1685599800000|2023-06-01 06:10:00|37.22|35.82|37.23|35.83|37.23|35.83|37.21|35.81|10
1685600100000|2023-06-01 06:15:00|37.22|35.82|37.21|35.81|37.22|35.82|37.21|35.81|14
1685600400000|2023-06-01 06:20:00|37.22|35.82|37.19|35.79|37.22|35.82|37.19|35.79|7
1685600700000|2023-06-01 06:25:00|37.21|35.81|37.18|35.78|37.21|35.81|37.18|35.78|10
1685601000000|2023-06-01 06:30:00|37.16|35.76|37.17|35.77|37.18|35.78|37.16|35.76|3
1685601300000|2023-06-01 06:35:00|37.18|35.78|37.19|35.79|37.2|35.8|37.17|35.77|8
1685601600000|2023-06-01 06:40:00|37.18|35.78|37.18|35.78|37.18|35.78|37.15|35.75|9
1685602200000|2023-06-01 06:50:00|37.19|35.79|37.22|35.82|37.25|35.85|37.18|35.78|18
1685602500000|2023-06-01 06:55:00|37.21|35.81|37.17|35.77|37.22|35.82|37.16|35.76|13
1685602800000|2023-06-01 07:00:00|37.16|35.76|37.14|35.74|37.17|35.77|37.12|35.72|17
1685603100000|2023-06-01 07:05:00|37.15|35.75|37.1|35.7|37.15|35.75|37.1|35.7|10
1685603400000|2023-06-01 07:10:00|37.11|35.71|37.12|35.72|37.13|35.73|37.11|35.71|7
1685603700000|2023-06-01 07:15:00|37.11|35.71|37.09|35.69|37.13|35.73|37.09|35.69|19
1685604000000|2023-06-01 07:20:00|37.1|35.7|37.12|35.72|37.12|35.72|37.09|35.69|9
1685604300000|2023-06-01 07:25:00|37.11|35.71|37.16|35.76|37.17|35.77|37.11|35.71|22
1685604600000|2023-06-01 07:30:00|37.15|35.75|37.15|35.75|37.16|35.76|37.14|35.74|15
1685604900000|2023-06-01 07:35:00|37.14|35.74|37.14|35.74|37.15|35.75|37.12|35.72|16
1685605200000|2023-06-01 07:40:00|37.16|35.76|37.12|35.72|37.16|35.76|37.12|35.72|49
1685605500000|2023-06-01 07:45:00|37.11|35.71|37.1|35.7|37.13|35.73|37.09|35.69|18
1685605800000|2023-06-01 07:50:00|37.11|35.71|37.06|35.66|37.11|35.71|37.05|35.65|24
1685606100000|2023-06-01 07:55:00|37.07|35.67|37.07|35.67|37.09|35.69|37.06|35.66|23
1685606400000|2023-06-01 08:00:00|37.06|35.66|36.97|35.57|37.06|35.66|36.95|35.55|20
1685606700000|2023-06-01 08:05:00|36.96|35.56|36.96|35.56|36.97|35.57|36.93|35.53|25
1685607000000|2023-06-01 08:10:00|36.97|35.57|36.96|35.56|36.97|35.57|36.95|35.55|26
1685607300000|2023-06-01 08:15:00|36.95|35.55|36.97|35.57|36.98|35.58|36.94|35.54|11
1685607600000|2023-06-01 08:20:00|36.96|35.56|36.95|35.55|36.96|35.56|36.95|35.55|4
1685607900000|2023-06-01 08:25:00|36.94|35.54|36.95|35.55|36.97|35.57|36.93|35.53|22
1685608200000|2023-06-01 08:30:00|36.94|35.54|36.94|35.54|36.97|35.57|36.92|35.52|25
1685608500000|2023-06-01 08:35:00|36.95|35.55|36.98|35.58|36.98|35.58|36.93|35.53|25
1685608800000|2023-06-01 08:40:00|36.97|35.57|36.94|35.54|36.97|35.57|36.93|35.53|20
1685609100000|2023-06-01 08:45:00|36.93|35.53|36.95|35.55|36.97|35.57|36.93|35.53|13
1685609400000|2023-06-01 08:50:00|36.97|35.57|36.98|35.58|36.98|35.58|36.96|35.56|7
1685609700000|2023-06-01 08:55:00|36.97|35.57|37|35.6|37|35.6|36.96|35.56|12
1685610000000|2023-06-01 09:00:00|36.99|35.59|36.98|35.58|37|35.6|36.98|35.58|16
1685610300000|2023-06-01 09:05:00|36.99|35.59|37|35.6|37.02|35.62|36.99|35.59|20
1685610600000|2023-06-01 09:10:00|36.99|35.59|36.99|35.59|37|35.6|36.98|35.58|13
1685610900000|2023-06-01 09:15:00|36.98|35.58|36.98|35.58|36.99|35.59|36.98|35.58|9
1685611200000|2023-06-01 09:20:00|36.99|35.59|36.98|35.58|37.01|35.61|36.98|35.58|30
1685611500000|2023-06-01 09:25:00|36.99|35.59|37|35.6|37.01|35.61|36.99|35.59|6
1685611800000|2023-06-01 09:30:00|37.01|35.61|37|35.6|37.02|35.62|37|35.6|10
1685612100000|2023-06-01 09:35:00|37.01|35.61|36.98|35.58|37.01|35.61|36.98|35.58|8
1685612400000|2023-06-01 09:40:00|36.97|35.57|36.99|35.59|37|35.6|36.95|35.55|25
1685612700000|2023-06-01 09:45:00|36.98|35.58|36.97|35.57|36.99|35.59|36.96|35.56|14
1685613000000|2023-06-01 09:50:00|36.96|35.56|36.95|35.55|36.96|35.56|36.95|35.55|10
1685613300000|2023-06-01 09:55:00|36.94|35.54|36.95|35.55|36.95|35.55|36.93|35.53|6
1685613600000|2023-06-01 10:00:00|36.94|35.54|36.92|35.52|36.95|35.55|36.9|35.5|23
1685613900000|2023-06-01 10:05:00|36.91|35.51|36.86|35.46|36.92|35.52|36.85|35.45|18
1685614200000|2023-06-01 10:10:00|36.85|35.45|36.83|35.43|36.85|35.45|36.81|35.41|34
1685614500000|2023-06-01 10:15:00|36.82|35.42|36.83|35.43|36.83|35.43|36.82|35.42|6
1685614800000|2023-06-01 10:20:00|36.84|35.44|36.9|35.5|36.91|35.51|36.84|35.44|18
1685615100000|2023-06-01 10:25:00|36.91|35.51|36.93|35.53|36.93|35.53|36.9|35.5|13
1685615400000|2023-06-01 10:30:00|36.92|35.52|36.92|35.52|36.93|35.53|36.9|35.5|17
1685615700000|2023-06-01 10:35:00|36.91|35.51|36.89|35.49|36.91|35.51|36.89|35.49|9
1685616000000|2023-06-01 10:40:00|36.88|35.48|36.9|35.5|36.91|35.51|36.87|35.47|23
1685616300000|2023-06-01 10:45:00|36.91|35.51|36.92|35.52|36.92|35.52|36.89|35.49|7
1685616600000|2023-06-01 10:50:00|36.93|35.53|36.96|35.56|36.96|35.56|36.92|35.52|10
1685616900000|2023-06-01 10:55:00|36.97|35.57|36.97|35.57|36.97|35.57|36.94|35.54|11
1685617200000|2023-06-01 11:00:00|36.98|35.58|37.01|35.61|37.02|35.62|36.98|35.58|8
1685617500000|2023-06-01 11:05:00|37.02|35.62|37.03|35.63|37.03|35.63|36.99|35.59|12
1685617800000|2023-06-01 11:10:00|37.02|35.62|37.04|35.64|37.04|35.64|37.01|35.61|21
1685618100000|2023-06-01 11:15:00|37.05|35.65|37.07|35.67|37.07|35.67|37.05|35.65|5
1685618400000|2023-06-01 11:20:00|37.08|35.68|37.07|35.67|37.08|35.68|37.05|35.65|4
1685618700000|2023-06-01 11:25:00|37.06|35.66|37.08|35.68|37.08|35.68|37.02|35.62|13
1685619000000|2023-06-01 11:30:00|37.09|35.69|37.15|35.75|37.28|35.88|37.09|35.69|54
1685619300000|2023-06-01 11:35:00|37.16|35.76|37.1|35.7|37.17|35.77|37.01|35.61|51
1685619600000|2023-06-01 11:40:00|37.09|35.69|37.05|35.65|37.09|35.69|37.03|35.63|19
1685619900000|2023-06-01 11:45:00|37.06|35.66|37.06|35.66|37.09|35.69|37.05|35.65|15
1685620200000|2023-06-01 11:50:00|37.05|35.65|37.05|35.65|37.06|35.66|37.04|35.64|17
1685620500000|2023-06-01 11:55:00|37.04|35.64|37.06|35.66|37.06|35.66|37.04|35.64|3
1685620800000|2023-06-01 12:00:00|37.05|35.65|37|35.6|37.05|35.65|36.99|35.59|10
1685621100000|2023-06-01 12:05:00|36.99|35.59|37.02|35.62|37.02|35.62|36.99|35.59|8
1685621400000|2023-06-01 12:10:00|37.01|35.61|36.99|35.59|37.02|35.62|36.98|35.58|15
1685621700000|2023-06-01 12:15:00|37|35.6|36.98|35.58|37.01|35.61|36.95|35.55|23
1685622000000|2023-06-01 12:20:00|36.97|35.57|37.01|35.61|37.06|35.66|36.96|35.56|28
1685622300000|2023-06-01 12:25:00|37.02|35.62|37.02|35.62|37.03|35.63|37.01|35.61|7
1685622600000|2023-06-01 12:30:00|37.03|35.63|37.11|35.71|37.11|35.71|37|35.6|22
1685622900000|2023-06-01 12:35:00|37.1|35.7|37.07|35.67|37.11|35.71|37.06|35.66|12
1685623200000|2023-06-01 12:40:00|37.06|35.66|37.07|35.67|37.07|35.67|37.05|35.65|5
1685623500000|2023-06-01 12:45:00|37.08|35.68|37.08|35.68|37.09|35.69|37.07|35.67|5
1685623800000|2023-06-01 12:50:00|37.09|35.69|37.14|35.74|37.14|35.74|37.09|35.69|15
1685624100000|2023-06-01 12:55:00|37.13|35.73|37.15|35.75|37.15|35.75|37.11|35.71|14
1685624400000|2023-06-01 13:00:00|37.13|35.73|37.17|35.77|37.17|35.77|37.13|35.73|21
1685624700000|2023-06-01 13:05:00|37.18|35.78|37.19|35.79|37.19|35.79|37.16|35.76|18
1685625000000|2023-06-01 13:10:00|37.2|35.8|37.2|35.8|37.2|35.8|37.19|35.79|5
1685625300000|2023-06-01 13:15:00|37.19|35.79|37.15|35.75|37.19|35.79|37.15|35.75|17
1685625600000|2023-06-01 13:20:00|37.14|35.74|37.13|35.73|37.14|35.74|37.12|35.72|16
1685625900000|2023-06-01 13:25:00|37.12|35.72|37.13|35.73|37.14|35.74|37.12|35.72|4
1685626200000|2023-06-01 13:30:00|37.12|35.72|37.13|35.73|37.14|35.74|37.11|35.71|16
1685626500000|2023-06-01 13:35:00|37.12|35.72|37.13|35.73|37.13|35.73|37.1|35.7|18
1685626800000|2023-06-01 13:40:00|37.12|35.72|37.07|35.67|37.13|35.73|37.07|35.67|8
1685627100000|2023-06-01 13:45:00|37.08|35.68|37.02|35.62|37.08|35.68|37.01|35.61|20
1685627400000|2023-06-01 13:50:00|37.03|35.63|37.06|35.66|37.06|35.66|37.03|35.63|6
1685627700000|2023-06-01 13:55:00|37.07|35.67|37.1|35.7|37.12|35.72|37.07|35.67|16
1685628000000|2023-06-01 14:00:00|37.11|35.71|37.14|35.74|37.14|35.74|37.09|35.69|23
1685628300000|2023-06-01 14:05:00|37.15|35.75|37.13|35.73|37.19|35.79|37.13|35.73|20
1685628600000|2023-06-01 14:10:00|37.12|35.72|37.15|35.75|37.15|35.75|37.11|35.71|17
1685628900000|2023-06-01 14:15:00|37.14|35.74|37.09|35.69|37.14|35.74|37.08|35.68|20
1685629200000|2023-06-01 14:20:00|37.1|35.7|37.09|35.69|37.1|35.7|37.08|35.68|14
1685629500000|2023-06-01 14:25:00|37.1|35.7|37.13|35.73|37.13|35.73|37.09|35.69|12
1685629800000|2023-06-01 14:30:00|37.12|35.72|37.13|35.73|37.13|35.73|37.1|35.7|14
1685630100000|2023-06-01 14:35:00|37.12|35.72|37.13|35.73|37.14|35.74|37.12|35.72|6
1685630400000|2023-06-01 14:40:00|37.14|35.74|37.14|35.74|37.14|35.74|37.11|35.71|23
1685630700000|2023-06-01 14:45:00|37.13|35.73|37.14|35.74|37.16|35.76|37.13|35.73|22
1685631000000|2023-06-01 14:50:00|37.13|35.73|37.14|35.74|37.14|35.74|37.12|35.72|4
1685631300000|2023-06-01 14:55:00|37.13|35.73|37.15|35.75|37.16|35.76|37.13|35.73|6
1685631600000|2023-06-01 15:00:00|37.14|35.74|37.12|35.72|37.14|35.74|37.12|35.72|11
1685631900000|2023-06-01 15:05:00|37.11|35.71|37.14|35.74|37.14|35.74|37.11|35.71|30
1685632200000|2023-06-01 15:10:00|37.13|35.73|37.16|35.76|37.17|35.77|37.13|35.73|13
1685632500000|2023-06-01 15:15:00|37.15|35.75|37.17|35.77|37.17|35.77|37.15|35.75|11
1685632800000|2023-06-01 15:20:00|37.16|35.76|37.19|35.79|37.2|35.8|37.16|35.76|15
1685633100000|2023-06-01 15:25:00|37.2|35.8|37.2|35.8|37.22|35.82|37.19|35.79|27
1685633400000|2023-06-01 15:30:00|37.19|35.79|37.18|35.78|37.19|35.79|37.16|35.76|14
1685633700000|2023-06-01 15:35:00|37.17|35.77|37.18|35.78|37.19|35.79|37.17|35.77|16
1685634000000|2023-06-01 15:40:00|37.19|35.79|37.17|35.77|37.19|35.79|37.17|35.77|27
1685634300000|2023-06-01 15:45:00|37.16|35.76|37.14|35.74|37.17|35.77|37.14|35.74|25
1685634600000|2023-06-01 15:50:00|37.15|35.75|37.14|35.74|37.15|35.75|37.14|35.74|8
1685634900000|2023-06-01 15:55:00|37.13|35.73|37.16|35.76|37.16|35.76|37.13|35.73|6
1685635200000|2023-06-01 16:00:00|37.15|35.75|37.19|35.79|37.19|35.79|37.15|35.75|21
1685635800000|2023-06-01 16:10:00|37.2|35.8|37.18|35.78|37.2|35.8|37.16|35.76|7
1685636100000|2023-06-01 16:15:00|37.17|35.77|37.19|35.79|37.19|35.79|37.17|35.77|7
1685636400000|2023-06-01 16:20:00|37.2|35.8|37.21|35.81|37.21|35.81|37.2|35.8|12
1685636700000|2023-06-01 16:25:00|37.22|35.82|37.22|35.82|37.23|35.83|37.22|35.82|9
1685637000000|2023-06-01 16:30:00|37.21|35.81|37.1|35.7|37.21|35.81|37.1|35.7|28
1685637300000|2023-06-01 16:35:00|37.11|35.71|37.06|35.66|37.11|35.71|37.05|35.65|17
1685637600000|2023-06-01 16:40:00|37.05|35.65|37.05|35.65|37.07|35.67|37.04|35.64|13
1685637900000|2023-06-01 16:45:00|37.04|35.64|37.12|35.72|37.12|35.72|37.03|35.63|14
1685638200000|2023-06-01 16:50:00|37.13|35.73|37.3|35.9|37.33|35.93|37.1|35.7|102
1685638500000|2023-06-01 16:55:00|37.31|35.91|37.35|35.95|37.4|36|37.31|35.91|58
1685638800000|2023-06-01 17:00:00|37.34|35.94|37.29|35.89|37.34|35.94|37.23|35.83|56
1685639100000|2023-06-01 17:05:00|37.31|35.91|37.23|35.83|37.31|35.91|37.23|35.83|26
1685639400000|2023-06-01 17:10:00|37.22|35.82|37.25|35.85|37.26|35.86|37.18|35.78|31
1685639700000|2023-06-01 17:15:00|37.24|35.84|37.32|35.92|37.32|35.92|37.24|35.84|14
1685640000000|2023-06-01 17:20:00|37.33|35.93|37.33|35.93|37.34|35.94|37.3|35.9|15
1685640300000|2023-06-01 17:25:00|37.32|35.92|37.31|35.91|37.33|35.93|37.3|35.9|24
1685640600000|2023-06-01 17:30:00|37.32|35.92|37.27|35.87|37.32|35.92|37.25|35.85|16
1685640900000|2023-06-01 17:35:00|37.26|35.86|37.27|35.87|37.3|35.9|37.26|35.86|24
1685641200000|2023-06-01 17:40:00|37.26|35.86|37.26|35.86|37.27|35.87|37.25|35.85|9
1685641500000|2023-06-01 17:45:00|37.27|35.87|37.31|35.91|37.31|35.91|37.26|35.86|15
1685641800000|2023-06-01 17:50:00|37.3|35.9|37.28|35.88|37.31|35.91|37.28|35.88|17
1685642100000|2023-06-01 17:55:00|37.27|35.87|37.26|35.86|37.27|35.87|37.25|35.85|6
1685642400000|2023-06-01 18:00:00|37.27|35.87|37.26|35.86|37.27|35.87|37.26|35.86|8
1685642700000|2023-06-01 18:05:00|37.27|35.87|37.32|35.92|37.33|35.93|37.27|35.87|8
1685643000000|2023-06-01 18:10:00|37.33|35.93|37.37|35.97|37.38|35.98|37.32|35.92|26
1685643300000|2023-06-01 18:15:00|37.38|35.98|37.39|35.99|37.39|35.99|37.37|35.97|12
1685643600000|2023-06-01 18:20:00|37.41|36.01|37.4|36|37.42|36.02|37.4|36|10
1685643900000|2023-06-01 18:25:00|37.41|36.01|37.42|36.02|37.42|36.02|37.4|36|4
1685644200000|2023-06-01 18:30:00|37.41|36.01|37.4|36|37.41|36.01|37.4|36|2
1685644500000|2023-06-01 18:35:00|37.39|35.99|37.34|35.94|37.4|36|37.34|35.94|16
1685644800000|2023-06-01 18:40:00|37.33|35.93|37.33|35.93|37.34|35.94|37.33|35.93|5
1685645100000|2023-06-01 18:45:00|37.32|35.92|37.31|35.91|37.33|35.93|37.31|35.91|8
1685645400000|2023-06-01 18:50:00|37.32|35.92|37.32|35.92|37.32|35.92|37.31|35.91|9
1685645700000|2023-06-01 18:55:00|37.33|35.93|37.34|35.94|37.34|35.94|37.33|35.93|6
1685646000000|2023-06-01 19:00:00|37.33|35.93|37.33|35.93|37.35|35.95|37.32|35.92|10
1685646300000|2023-06-01 19:05:00|37.34|35.94|37.39|35.99|37.39|35.99|37.34|35.94|7
1685646600000|2023-06-01 19:10:00|37.38|35.98|37.41|36.01|37.41|36.01|37.37|35.97|15
1685646900000|2023-06-01 19:15:00|37.4|36|37.36|35.96|37.4|36|37.36|35.96|10
1685647200000|2023-06-01 19:20:00|37.37|35.97|37.31|35.91|37.37|35.97|37.31|35.91|9
1685647500000|2023-06-01 19:25:00|37.3|35.9|37.25|35.85|37.31|35.91|37.24|35.84|18
1685647800000|2023-06-01 19:30:00|37.24|35.84|37.12|35.72|37.27|35.87|37.02|35.62|128
1685648100000|2023-06-01 19:35:00|37.11|35.71|37.18|35.78|37.2|35.8|37.11|35.71|41
1685648400000|2023-06-01 19:40:00|37.17|35.77|37.25|35.85|37.25|35.85|37.17|35.77|25
1685648700000|2023-06-01 19:45:00|37.26|35.86|37.23|35.83|37.28|35.88|37.23|35.83|24
1685649000000|2023-06-01 19:50:00|37.22|35.82|37.25|35.85|37.25|35.85|37.21|35.81|18
1685649300000|2023-06-01 19:55:00|37.26|35.86|37.28|35.88|37.28|35.88|37.26|35.86|11
1685649600000|2023-06-01 20:00:00|37.27|35.87|37.32|35.92|37.32|35.92|37.24|35.84|26
1685649900000|2023-06-01 20:05:00|37.33|35.93|37.32|35.92|37.35|35.95|37.31|35.91|21
1685650200000|2023-06-01 20:10:00|37.31|35.91|37.34|35.94|37.34|35.94|37.3|35.9|14
1685650500000|2023-06-01 20:15:00|37.35|35.95|37.34|35.94|37.35|35.95|37.3|35.9|14
1685650800000|2023-06-01 20:20:00|37.35|35.95|37.31|35.91|37.35|35.95|37.31|35.91|19
1685651100000|2023-06-01 20:25:00|37.32|35.92|37.27|35.87|37.33|35.93|37.27|35.87|14
1685651400000|2023-06-01 20:30:00|37.28|35.88|37.31|35.91|37.31|35.91|37.27|35.87|16
1685651700000|2023-06-01 20:35:00|37.3|35.9|37.37|35.97|37.37|35.97|37.29|35.89|14
1685652000000|2023-06-01 20:40:00|37.36|35.96|37.31|35.91|37.37|35.97|37.31|35.91|18
1685652300000|2023-06-01 20:45:00|37.32|35.92|37.34|35.94|37.34|35.94|37.32|35.92|9
1685652600000|2023-06-01 20:50:00|37.33|35.93|37.31|35.91|37.34|35.94|37.3|35.9|17
1685652900000|2023-06-01 20:55:00|37.3|35.9|37.32|35.92|37.32|35.92|37.3|35.9|5
1685653200000|2023-06-01 21:00:00|37.33|35.93|37.36|35.96|37.37|35.97|37.32|35.92|21
1685653500000|2023-06-01 21:05:00|37.37|35.97|37.35|35.95|37.4|36|37.35|35.95|23
1685653800000|2023-06-01 21:10:00|37.36|35.96|37.38|35.98|37.38|35.98|37.35|35.95|9
1685654100000|2023-06-01 21:15:00|37.39|35.99|37.39|35.99|37.4|36|37.39|35.99|3
1685654400000|2023-06-01 21:20:00|37.37|35.97|37.38|35.98|37.38|35.98|37.35|35.95|6
1685654700000|2023-06-01 21:25:00|37.39|35.99|37.4|36|37.4|36|37.39|35.99|2
1685655000000|2023-06-01 21:30:00|37.41|36.01|37.4|36|37.42|36.02|37.39|35.99|8
1685655300000|2023-06-01 21:35:00|37.39|35.99|37.38|35.98|37.39|35.99|37.38|35.98|2
1685655600000|2023-06-01 21:40:00|37.39|35.99|37.35|35.95|37.39|35.99|37.35|35.95|7
1685655900000|2023-06-01 21:45:00|37.36|35.96|37.38|35.98|37.39|35.99|37.35|35.95|9
1685656200000|2023-06-01 21:50:00|37.37|35.97|37.3|35.9|37.38|35.98|37.3|35.9|18
1685656500000|2023-06-01 21:55:00|37.31|35.91|37.29|35.89|37.31|35.91|37.29|35.89|3
1685656800000|2023-06-01 22:00:00|37.3|35.9|37.31|35.91|37.31|35.91|37.25|35.85|18
1685657100000|2023-06-01 22:05:00|37.3|35.9|37.28|35.88|37.3|35.9|37.27|35.87|31
1685657400000|2023-06-01 22:10:00|37.27|35.87|37.28|35.88|37.3|35.9|37.24|35.84|22
1685657700000|2023-06-01 22:15:00|37.27|35.87|37.29|35.89|37.29|35.89|37.23|35.83|15
1685658000000|2023-06-01 22:20:00|37.28|35.88|37.29|35.89|37.29|35.89|37.28|35.88|2
1685658300000|2023-06-01 22:25:00|37.28|35.88|37.25|35.85|37.28|35.88|37.23|35.83|18
1685658600000|2023-06-01 22:30:00|37.26|35.86|37.29|35.89|37.29|35.89|37.25|35.85|12
1685658900000|2023-06-01 22:35:00|37.28|35.88|37.24|35.84|37.29|35.89|37.23|35.83|10
1685659200000|2023-06-01 22:40:00|37.23|35.83|37.22|35.82|37.23|35.83|37.2|35.8|14
1685659500000|2023-06-01 22:45:00|37.23|35.83|37.23|35.83|37.24|35.84|37.22|35.82|13
1685659800000|2023-06-01 22:50:00|37.24|35.84|37.26|35.86|37.26|35.86|37.24|35.84|5
1685660100000|2023-06-01 22:55:00|37.27|35.87|37.27|35.87|37.29|35.89|37.27|35.87|6
1685660400000|2023-06-01 23:00:00|37.28|35.88|37.27|35.87|37.29|35.89|37.26|35.86|26
1685660700000|2023-06-01 23:05:00|37.26|35.86|37.26|35.86|37.26|35.86|37.26|35.86|1
1685661000000|2023-06-01 23:10:00|37.27|35.87|37.22|35.82|37.27|35.87|37.21|35.81|14
1685661300000|2023-06-01 23:15:00|37.23|35.83|37.23|35.83|37.25|35.85|37.22|35.82|9
1685661600000|2023-06-01 23:20:00|37.22|35.82|37.24|35.84|37.24|35.84|37.21|35.81|25
1685661900000|2023-06-01 23:25:00|37.23|35.83|37.15|35.75|37.23|35.83|37.15|35.75|27
1685662200000|2023-06-01 23:30:00|37.16|35.76|37.14|35.74|37.17|35.77|37.07|35.67|67
1685662500000|2023-06-01 23:35:00|37.13|35.73|37.18|35.78|37.19|35.79|37.11|35.71|16
1685662800000|2023-06-01 23:40:00|37.19|35.79|37.21|35.81|37.21|35.81|37.15|35.75|25
1685663100000|2023-06-01 23:45:00|37.22|35.82|37.18|35.78|37.24|35.84|37.18|35.78|29
1685663400000|2023-06-01 23:50:00|37.19|35.79|37.19|35.79|37.2|35.8|37.18|35.78|13
1685663700000|2023-06-01 23:55:00|37.18|35.78|37.15|35.75|37.18|35.78|37.15|35.75|14
1685664000000|2023-06-02 00:00:00|37.16|35.76|37.15|35.75|37.16|35.76|37.12|35.72|34
1685664300000|2023-06-02 00:05:00|37.14|35.74|37.14|35.74|37.16|35.76|37.14|35.74|19
1685664600000|2023-06-02 00:10:00|37.15|35.75|37.13|35.73|37.16|35.76|37.13|35.73|23
1685664900000|2023-06-02 00:15:00|37.14|35.74|37.09|35.69|37.15|35.75|37.09|35.69|20
1685665200000|2023-06-02 00:20:00|37.1|35.7|37.08|35.68|37.13|35.73|37.08|35.68|23
1685665500000|2023-06-02 00:25:00|37.09|35.69|37.08|35.68|37.11|35.71|37.05|35.65|43
1685665800000|2023-06-02 00:30:00|37.07|35.67|37.13|35.73|37.14|35.74|37.07|35.67|13
1685666100000|2023-06-02 00:35:00|37.14|35.74|37.01|35.61|37.14|35.74|36.9|35.5|145
1685666400000|2023-06-02 00:40:00|37.02|35.62|37.16|35.76|37.19|35.79|36.99|35.59|62
1685666700000|2023-06-02 00:45:00|37.15|35.75|37.17|35.77|37.22|35.82|37.15|35.75|34
1685667000000|2023-06-02 00:50:00|37.16|35.76|37.21|35.81|37.22|35.82|37.15|35.75|31
1685667300000|2023-06-02 00:55:00|37.22|35.82|37.28|35.88|37.28|35.88|37.2|35.8|30
1685667600000|2023-06-02 01:00:00|37.27|35.87|37.23|35.83|37.28|35.88|37.22|35.82|25
1685667900000|2023-06-02 01:05:00|37.22|35.82|37.19|35.79|37.23|35.83|37.18|35.78|20
1685668200000|2023-06-02 01:10:00|37.18|35.78|37.19|35.79|37.22|35.82|37.17|35.77|20
1685668500000|2023-06-02 01:15:00|37.2|35.8|37.19|35.79|37.22|35.82|37.18|35.78|14
1685668800000|2023-06-02 01:20:00|37.2|35.8|37.25|35.85|37.25|35.85|37.2|35.8|14
1685669100000|2023-06-02 01:25:00|37.26|35.86|37.31|35.91|37.32|35.92|37.26|35.86|21
1685669400000|2023-06-02 01:30:00|37.32|35.92|37.38|35.98|37.38|35.98|37.32|35.92|26
1685669700000|2023-06-02 01:35:00|37.39|35.99|37.38|35.98|37.39|35.99|37.36|35.96|26
1685670000000|2023-06-02 01:40:00|37.39|35.99|37.39|35.99|37.4|36|37.38|35.98|9
1685670300000|2023-06-02 01:45:00|37.4|36|37.39|35.99|37.41|36.01|37.35|35.95|20
1685670600000|2023-06-02 01:50:00|37.38|35.98|37.36|35.96|37.39|35.99|37.36|35.96|14
1685670900000|2023-06-02 01:55:00|37.37|35.97|37.37|35.97|37.4|36|37.36|35.96|13
1685671200000|2023-06-02 02:00:00|37.38|35.98|37.39|35.99|37.41|36.01|37.38|35.98|20
1685671500000|2023-06-02 02:05:00|37.4|36|37.49|36.09|37.5|36.1|37.39|35.99|29
1685671800000|2023-06-02 02:10:00|37.5|36.1|37.5|36.1|37.51|36.11|37.48|36.08|19
1685672100000|2023-06-02 02:15:00|37.49|36.09|37.51|36.11|37.51|36.11|37.49|36.09|31
1685672400000|2023-06-02 02:20:00|37.52|36.12|37.58|36.18|37.6|36.2|37.49|36.09|78
1685672700000|2023-06-02 02:25:00|37.57|36.17|37.75|36.35|37.75|36.35|37.57|36.17|53
1685673000000|2023-06-02 02:30:00|37.74|36.34|37.76|36.36|37.82|36.42|37.74|36.34|49
1685673300000|2023-06-02 02:35:00|37.77|36.37|37.88|36.48|37.89|36.49|37.77|36.37|48
1685673600000|2023-06-02 02:40:00|37.89|36.49|37.94|36.54|37.94|36.54|37.87|36.47|32
1685673900000|2023-06-02 02:45:00|37.93|36.53|38|36.6|38.01|36.61|37.89|36.49|40
1685674200000|2023-06-02 02:50:00|38.01|36.61|38.1|36.7|38.11|36.71|37.99|36.59|81
1685674500000|2023-06-02 02:55:00|38.11|36.71|38.11|36.71|38.12|36.72|38.06|36.66|64
1685674800000|2023-06-02 03:00:00|38.12|36.72|38.07|36.67|38.12|36.72|38.05|36.65|46
1685675100000|2023-06-02 03:05:00|38.06|36.66|38.08|36.68|38.17|36.77|38.06|36.66|39
1685675400000|2023-06-02 03:10:00|38.09|36.69|38.04|36.64|38.15|36.75|38.04|36.64|33
1685675700000|2023-06-02 03:15:00|38.05|36.65|38|36.6|38.07|36.67|38|36.6|43
1685676000000|2023-06-02 03:20:00|38.01|36.61|37.94|36.54|38.03|36.63|37.93|36.53|30
1685676300000|2023-06-02 03:25:00|37.93|36.53|37.86|36.46|37.94|36.54|37.85|36.45|31
1685676600000|2023-06-02 03:30:00|37.87|36.47|37.85|36.45|37.87|36.47|37.83|36.43|43
1685676900000|2023-06-02 03:35:00|37.84|36.44|37.86|36.46|37.86|36.46|37.84|36.44|11
1685677200000|2023-06-02 03:40:00|37.85|36.45|37.88|36.48|37.88|36.48|37.85|36.45|8
1685677500000|2023-06-02 03:45:00|37.89|36.49|37.9|36.5|37.91|36.51|37.89|36.49|3
1685677800000|2023-06-02 03:50:00|37.89|36.49|37.86|36.46|37.89|36.49|37.85|36.45|8
1685678100000|2023-06-02 03:55:00|37.85|36.45|37.9|36.5|37.9|36.5|37.85|36.45|12
1685678400000|2023-06-02 04:00:00|37.91|36.51|37.87|36.47|37.94|36.54|37.87|36.47|23
1685678700000|2023-06-02 04:05:00|37.85|36.45|37.83|36.43|37.85|36.45|37.83|36.43|7
1685679000000|2023-06-02 04:10:00|37.84|36.44|37.78|36.38|37.84|36.44|37.78|36.38|15
1685679300000|2023-06-02 04:15:00|37.79|36.39|37.81|36.41|37.81|36.41|37.78|36.38|17
1685679600000|2023-06-02 04:20:00|37.8|36.4|37.87|36.47|37.89|36.49|37.79|36.39|31
1685679900000|2023-06-02 04:25:00|37.88|36.48|37.88|36.48|37.9|36.5|37.84|36.44|32
1685680200000|2023-06-02 04:30:00|37.87|36.47|37.9|36.5|37.9|36.5|37.86|36.46|8
1685680500000|2023-06-02 04:35:00|37.91|36.51|37.93|36.53|37.96|36.56|37.91|36.51|16
1685680800000|2023-06-02 04:40:00|37.92|36.52|37.97|36.57|37.97|36.57|37.9|36.5|42
1685681100000|2023-06-02 04:45:00|37.96|36.56|37.98|36.58|37.99|36.59|37.96|36.56|23
1685681400000|2023-06-02 04:50:00|37.99|36.59|37.96|36.56|37.99|36.59|37.96|36.56|12
1685681700000|2023-06-02 04:55:00|37.97|36.57|37.87|36.47|37.98|36.58|37.87|36.47|31
1685682000000|2023-06-02 05:00:00|37.88|36.48|37.93|36.53|37.95|36.55|37.86|36.46|29
1685682300000|2023-06-02 05:05:00|37.94|36.54|37.96|36.56|37.99|36.59|37.94|36.54|27
1685682600000|2023-06-02 05:10:00|37.97|36.57|37.95|36.55|37.97|36.57|37.95|36.55|11
1685682900000|2023-06-02 05:15:00|37.96|36.56|37.97|36.57|37.97|36.57|37.96|36.56|6
1685683200000|2023-06-02 05:20:00|37.98|36.58|37.99|36.59|38.02|36.62|37.96|36.56|35
1685683500000|2023-06-02 05:25:00|38|36.6|38|36.6|38.04|36.64|38|36.6|35
1685683800000|2023-06-02 05:30:00|38.01|36.61|38.01|36.61|38.03|36.63|38.01|36.61|14
1685684100000|2023-06-02 05:35:00|38.02|36.62|38.04|36.64|38.05|36.65|38.02|36.62|13
1685684400000|2023-06-02 05:40:00|38.05|36.65|38.02|36.62|38.05|36.65|38.02|36.62|30
1685684700000|2023-06-02 05:45:00|38.01|36.61|38|36.6|38.01|36.61|38|36.6|8
1685685000000|2023-06-02 05:50:00|38.01|36.61|37.98|36.58|38.01|36.61|37.98|36.58|14
1685685300000|2023-06-02 05:55:00|37.97|36.57|37.94|36.54|37.97|36.57|37.94|36.54|16
1685685600000|2023-06-02 06:00:00|37.95|36.55|37.9|36.5|37.97|36.57|37.89|36.49|20
1685685900000|2023-06-02 06:05:00|37.91|36.51|37.91|36.51|37.92|36.52|37.9|36.5|17
1685686200000|2023-06-02 06:10:00|37.9|36.5|37.89|36.49|37.91|36.51|37.88|36.48|8
1685686500000|2023-06-02 06:15:00|37.9|36.5|37.92|36.52|37.92|36.52|37.9|36.5|13
1685686800000|2023-06-02 06:20:00|37.91|36.51|37.91|36.51|37.91|36.51|37.91|36.51|1
1685687100000|2023-06-02 06:25:00|37.92|36.52|37.93|36.53|37.93|36.53|37.92|36.52|4
1685687400000|2023-06-02 06:30:00|37.92|36.52|37.9|36.5|37.92|36.52|37.89|36.49|11
1685687700000|2023-06-02 06:35:00|37.91|36.51|37.86|36.46|37.91|36.51|37.86|36.46|8
1685688000000|2023-06-02 06:40:00|37.87|36.47|37.85|36.45|37.87|36.47|37.85|36.45|7
1685688300000|2023-06-02 06:45:00|37.86|36.46|37.87|36.47|37.87|36.47|37.85|36.45|8
1685688600000|2023-06-02 06:50:00|37.86|36.46|37.85|36.45|37.86|36.46|37.85|36.45|4
1685688900000|2023-06-02 06:55:00|37.86|36.46|37.85|36.45|37.86|36.46|37.85|36.45|6
1685689200000|2023-06-02 07:00:00|37.86|36.46|37.88|36.48|37.89|36.49|37.86|36.46|5
1685689500000|2023-06-02 07:05:00|37.87|36.47|37.87|36.47|37.88|36.48|37.86|36.46|5
1685689800000|2023-06-02 07:10:00|37.88|36.48|37.88|36.48|37.9|36.5|37.88|36.48|7
1685690100000|2023-06-02 07:15:00|37.89|36.49|37.88|36.48|37.89|36.49|37.88|36.48|6
1685690400000|2023-06-02 07:20:00|37.87|36.47|37.87|36.47|37.87|36.47|37.86|36.46|3
1685690700000|2023-06-02 07:25:00|37.86|36.46|37.86|36.46|37.87|36.47|37.86|36.46|3
1685691000000|2023-06-02 07:30:00|37.87|36.47|37.9|36.5|37.9|36.5|37.87|36.47|8
1685691300000|2023-06-02 07:35:00|37.91|36.51|37.92|36.52|37.92|36.52|37.91|36.51|10
1685691600000|2023-06-02 07:40:00|37.93|36.53|37.92|36.52|37.93|36.53|37.92|36.52|6
1685691900000|2023-06-02 07:45:00|37.91|36.51|37.88|36.48|37.92|36.52|37.85|36.45|65
1685692200000|2023-06-02 07:50:00|37.89|36.49|37.91|36.51|37.93|36.53|37.87|36.47|46
1685692500000|2023-06-02 07:55:00|37.9|36.5|37.91|36.51|37.91|36.51|37.9|36.5|6
1685692800000|2023-06-02 08:00:00|37.9|36.5|37.99|36.59|38.01|36.61|37.9|36.5|26
1685693100000|2023-06-02 08:05:00|38|36.6|37.97|36.57|38|36.6|37.97|36.57|12
1685693400000|2023-06-02 08:10:00|37.98|36.58|37.97|36.57|37.98|36.58|37.97|36.57|8
1685693700000|2023-06-02 08:15:00|37.98|36.58|37.96|36.56|37.98|36.58|37.96|36.56|11
1685694000000|2023-06-02 08:20:00|37.97|36.57|37.97|36.57|37.97|36.57|37.96|36.56|5
1685694300000|2023-06-02 08:25:00|37.98|36.58|37.96|36.56|37.98|36.58|37.96|36.56|3
1685694600000|2023-06-02 08:30:00|37.97|36.57|37.97|36.57|37.97|36.57|37.96|36.56|9
1685694900000|2023-06-02 08:35:00|37.98|36.58|37.98|36.58|37.98|36.58|37.98|36.58|1
1685695200000|2023-06-02 08:40:00|37.99|36.59|38.01|36.61|38.02|36.62|37.99|36.59|33
1685695500000|2023-06-02 08:45:00|38.02|36.62|38.01|36.61|38.03|36.63|38.01|36.61|14
1685695800000|2023-06-02 08:50:00|38.02|36.62|38.04|36.64|38.04|36.64|38.02|36.62|5
1685696100000|2023-06-02 08:55:00|38.03|36.63|38.03|36.63|38.05|36.65|38.03|36.63|13
1685696400000|2023-06-02 09:00:00|38.04|36.64|38.03|36.63|38.04|36.64|38.02|36.62|8
1685696700000|2023-06-02 09:05:00|38.04|36.64|38.07|36.67|38.07|36.67|38.03|36.63|16
1685697000000|2023-06-02 09:10:00|38.08|36.68|38.07|36.67|38.08|36.68|38.04|36.64|10
1685697300000|2023-06-02 09:15:00|38.06|36.66|38.03|36.63|38.07|36.67|38.02|36.62|14
1685697600000|2023-06-02 09:20:00|38.02|36.62|38.03|36.63|38.03|36.63|38.02|36.62|16
1685697900000|2023-06-02 09:25:00|38.02|36.62|38.11|36.71|38.2|36.8|38.01|36.61|59
1685698200000|2023-06-02 09:30:00|38.1|36.7|38.15|36.75|38.17|36.77|38.06|36.66|28
1685698500000|2023-06-02 09:35:00|38.16|36.76|38.2|36.8|38.21|36.81|38.16|36.76|25
1685698800000|2023-06-02 09:40:00|38.19|36.79|38.11|36.71|38.2|36.8|38.11|36.71|23
1685699100000|2023-06-02 09:45:00|38.1|36.7|38.07|36.67|38.11|36.71|38.06|36.66|18
1685699400000|2023-06-02 09:50:00|38.08|36.68|38.12|36.72|38.14|36.74|38.07|36.67|21
1685699700000|2023-06-02 09:55:00|38.13|36.73|38.04|36.64|38.13|36.73|38.04|36.64|10
1685700000000|2023-06-02 10:00:00|38.05|36.65|38.06|36.66|38.11|36.71|38.03|36.63|41
1685700300000|2023-06-02 10:05:00|38.05|36.65|38.07|36.67|38.07|36.67|38.03|36.63|23
1685700600000|2023-06-02 10:10:00|38.08|36.68|38.06|36.66|38.08|36.68|38.06|36.66|13
1685700900000|2023-06-02 10:15:00|38.05|36.65|38.07|36.67|38.07|36.67|38.04|36.64|7
1685701200000|2023-06-02 10:20:00|38.08|36.68|38.11|36.71|38.11|36.71|38.07|36.67|28
1685701500000|2023-06-02 10:25:00|38.1|36.7|38.09|36.69|38.11|36.71|38.09|36.69|8
1685701800000|2023-06-02 10:30:00|38.08|36.68|38.07|36.67|38.09|36.69|38.07|36.67|4
1685702100000|2023-06-02 10:35:00|38.08|36.68|38.2|36.8|38.2|36.8|38.08|36.68|26
1685702400000|2023-06-02 10:40:00|38.21|36.81|38.36|36.96|38.37|36.97|38.2|36.8|50
1685702700000|2023-06-02 10:45:00|38.35|36.95|38.45|37.05|38.45|37.05|38.32|36.92|36
1685703000000|2023-06-02 10:50:00|38.44|37.04|38.41|37.01|38.48|37.08|38.38|36.98|38
1685703300000|2023-06-02 10:55:00|38.4|37|38.32|36.92|38.46|37.06|38.26|36.86|73
1685703600000|2023-06-02 11:00:00|38.31|36.91|38.27|36.87|38.35|36.95|38.25|36.85|78
1685703900000|2023-06-02 11:05:00|38.28|36.88|38.29|36.89|38.34|36.94|38.25|36.85|71
1685704200000|2023-06-02 11:10:00|38.28|36.88|38.27|36.87|38.28|36.88|38.25|36.85|18
1685704500000|2023-06-02 11:15:00|38.26|36.86|38.22|36.82|38.26|36.86|38.22|36.82|23
1685704800000|2023-06-02 11:20:00|38.23|36.83|38.25|36.85|38.25|36.85|38.23|36.83|7
1685705100000|2023-06-02 11:25:00|38.24|36.84|38.24|36.84|38.26|36.86|38.24|36.84|6
1685705400000|2023-06-02 11:30:00|38.25|36.85|38.27|36.87|38.31|36.91|38.24|36.84|23
1685705700000|2023-06-02 11:35:00|38.28|36.88|38.25|36.85|38.28|36.88|38.24|36.84|12
1685706000000|2023-06-02 11:40:00|38.26|36.86|38.28|36.88|38.32|36.92|38.26|36.86|33
1685706300000|2023-06-02 11:45:00|38.29|36.89|38.29|36.89|38.31|36.91|38.26|36.86|39
1685706600000|2023-06-02 11:50:00|38.3|36.9|38.26|36.86|38.31|36.91|38.26|36.86|17
1685706900000|2023-06-02 11:55:00|38.27|36.87|38.23|36.83|38.27|36.87|38.23|36.83|37
1685707200000|2023-06-02 12:00:00|38.24|36.84|38.28|36.88|38.28|36.88|38.24|36.84|9
1685707500000|2023-06-02 12:05:00|38.29|36.89|38.36|36.96|38.37|36.97|38.28|36.88|10
1685707800000|2023-06-02 12:10:00|38.37|36.97|38.36|36.96|38.4|37|38.35|36.95|24
1685708100000|2023-06-02 12:15:00|38.35|36.95|38.3|36.9|38.35|36.95|38.29|36.89|10
1685708400000|2023-06-02 12:20:00|38.31|36.91|38.33|36.93|38.34|36.94|38.31|36.91|15
1685708700000|2023-06-02 12:25:00|38.32|36.92|38.3|36.9|38.33|37.36|37.86|36.9|31
1685709000000|2023-06-02 12:30:00|38.29|36.89|38.21|36.81|38.29|37.33|37.7|36.7|275
1685709300000|2023-06-02 12:35:00|38.2|36.8|38.27|36.87|38.27|36.87|38.19|36.79|31
1685709600000|2023-06-02 12:40:00|38.28|36.88|38.44|37.04|38.46|37.06|38.28|36.88|53
1685709900000|2023-06-02 12:45:00|38.45|37.05|38.29|36.89|38.45|37.05|38.28|36.88|48
1685710200000|2023-06-02 12:50:00|38.28|36.88|38.26|36.86|38.3|36.9|38.21|36.81|43
1685710500000|2023-06-02 12:55:00|38.27|36.87|38.31|36.91|38.31|36.91|38.27|36.87|21
1685710800000|2023-06-02 13:00:00|38.3|36.9|38.29|36.89|38.31|36.91|38.29|36.89|16
1685711100000|2023-06-02 13:05:00|38.28|36.88|38.24|36.84|38.29|36.89|38.24|36.84|27
1685711400000|2023-06-02 13:10:00|38.25|36.85|38.22|36.82|38.26|36.86|38.22|36.82|16
1685711700000|2023-06-02 13:15:00|38.23|36.83|38.24|36.84|38.24|36.84|38.22|36.82|18
1685712000000|2023-06-02 13:20:00|38.23|36.83|38.21|36.81|38.24|36.84|38.19|36.79|21
1685712300000|2023-06-02 13:25:00|38.22|36.82|38.26|36.86|38.26|36.86|38.22|36.82|5
1685712600000|2023-06-02 13:30:00|38.27|36.87|38.28|36.88|38.36|36.96|38.27|36.87|35
1685712900000|2023-06-02 13:35:00|38.29|36.89|38.21|36.81|38.3|36.9|38.21|36.81|18
1685713200000|2023-06-02 13:40:00|38.22|36.82|38.23|36.83|38.26|36.86|38.22|36.82|38
1685713500000|2023-06-02 13:45:00|38.24|36.84|38.14|36.74|38.24|36.84|38.1|36.7|168
1685713800000|2023-06-02 13:50:00|38.13|36.73|38.11|36.71|38.18|36.78|38.09|36.69|129
1685714100000|2023-06-02 13:55:00|38.1|36.7|38.01|36.61|38.1|36.7|37.99|36.59|98
1685714400000|2023-06-02 14:00:00|38|36.6|38.13|36.73|38.14|36.74|37.99|36.59|77
1685714700000|2023-06-02 14:05:00|38.12|36.72|38.04|36.64|38.12|36.72|38.02|36.62|33
1685715000000|2023-06-02 14:10:00|38.03|36.63|38.1|36.7|38.12|36.72|38.03|36.63|48
1685715300000|2023-06-02 14:15:00|38.09|36.69|38.03|36.63|38.11|36.71|38.02|36.62|27
1685715600000|2023-06-02 14:20:00|38.04|36.64|37.98|36.58|38.05|36.65|37.98|36.58|39
1685715900000|2023-06-02 14:25:00|37.97|36.57|38.04|36.64|38.04|36.64|37.97|36.57|32
1685716200000|2023-06-02 14:30:00|38.05|36.65|38.03|36.63|38.07|36.67|38|36.6|33
1685716500000|2023-06-02 14:35:00|38.04|36.64|38.08|36.68|38.08|36.68|38.03|36.63|15
1685716800000|2023-06-02 14:40:00|38.09|36.69|38.05|36.65|38.09|36.69|38.02|36.62|17
1685717100000|2023-06-02 14:45:00|38.04|36.64|38.11|36.71|38.13|36.73|38.03|36.63|35
1685717400000|2023-06-02 14:50:00|38.1|36.7|38.13|36.73|38.13|36.73|38.1|36.7|28
1685717700000|2023-06-02 14:55:00|38.12|36.72|38.14|36.74|38.16|36.76|38.11|36.71|37
1685718000000|2023-06-02 15:00:00|38.15|36.75|38.2|36.8|38.2|36.8|38.14|36.74|40
1685718300000|2023-06-02 15:05:00|38.21|36.81|38.22|36.82|38.22|36.82|38.2|36.8|8
1685718600000|2023-06-02 15:10:00|38.23|36.83|38.22|36.82|38.26|36.86|38.22|36.82|24
1685718900000|2023-06-02 15:15:00|38.23|36.83|38.21|36.81|38.23|36.83|38.21|36.81|25
1685719200000|2023-06-02 15:20:00|38.22|36.82|38.22|36.82|38.24|36.84|38.21|36.81|11
1685719500000|2023-06-02 15:25:00|38.21|36.81|38.22|36.82|38.24|36.84|38.21|36.81|20
1685719800000|2023-06-02 15:30:00|38.21|36.81|38.21|36.81|38.21|36.81|38.18|36.78|27
1685720100000|2023-06-02 15:35:00|38.2|36.8|38.19|36.79|38.21|36.81|38.19|36.79|24
1685720400000|2023-06-02 15:40:00|38.2|36.8|38.2|36.8|38.22|36.82|38.19|36.79|27
1685720700000|2023-06-02 15:45:00|38.21|36.81|38.21|36.81|38.22|36.82|38.2|36.8|21
1685721000000|2023-06-02 15:50:00|38.2|36.8|38.22|36.82|38.22|36.82|38.2|36.8|7
1685721300000|2023-06-02 15:55:00|38.21|36.81|38.22|36.82|38.24|36.84|38.2|36.8|38
1685721600000|2023-06-02 16:00:00|38.23|36.83|38.27|36.87|38.27|36.87|38.22|36.82|17
1685721900000|2023-06-02 16:05:00|38.28|36.88|38.31|36.91|38.33|36.93|38.28|36.88|26
1685722200000|2023-06-02 16:10:00|38.3|36.9|38.24|36.84|38.3|36.9|38.24|36.84|19
1685722500000|2023-06-02 16:15:00|38.23|36.83|38.19|36.79|38.23|36.83|38.19|36.79|29
1685722800000|2023-06-02 16:20:00|38.2|36.8|38.17|36.77|38.21|36.81|38.17|36.77|14
1685723100000|2023-06-02 16:25:00|38.18|36.78|38.19|36.79|38.19|36.79|38.17|36.77|8
1685723400000|2023-06-02 16:30:00|38.2|36.8|38.27|36.87|38.27|36.87|38.2|36.8|8
1685723700000|2023-06-02 16:35:00|38.28|36.88|38.28|36.88|38.3|36.9|38.28|36.88|7
1685724000000|2023-06-02 16:40:00|38.27|36.87|38.26|36.86|38.27|36.87|38.21|36.81|30
1685724300000|2023-06-02 16:45:00|38.25|36.85|38.26|36.86|38.27|36.87|38.23|36.83|36
1685724600000|2023-06-02 16:50:00|38.25|36.85|38.22|36.82|38.25|36.85|38.22|36.82|20
1685724900000|2023-06-02 16:55:00|38.21|36.81|38.18|36.78|38.21|36.81|38.17|36.77|10
1685725200000|2023-06-02 17:00:00|38.17|36.77|38.17|36.77|38.18|36.78|38.14|36.74|21
1685725500000|2023-06-02 17:05:00|38.18|36.78|38.23|36.83|38.23|36.83|38.17|36.77|16
1685725800000|2023-06-02 17:10:00|38.22|36.82|38.22|36.82|38.22|36.82|38.18|36.78|21
1685726100000|2023-06-02 17:15:00|38.21|36.81|38.22|36.82|38.23|36.83|38.21|36.81|10
1685726400000|2023-06-02 17:20:00|38.21|36.81|38.25|36.85|38.25|36.85|38.21|36.81|13
1685726700000|2023-06-02 17:25:00|38.24|36.84|38.24|36.84|38.24|36.84|38.23|36.83|13
1685727000000|2023-06-02 17:30:00|38.23|36.83|38.26|36.86|38.26|36.86|38.22|36.82|12
1685727300000|2023-06-02 17:35:00|38.25|36.85|38.28|36.88|38.28|36.88|38.24|36.84|12
1685727600000|2023-06-02 17:40:00|38.27|36.87|38.24|36.84|38.27|36.87|38.23|36.83|12
1685727900000|2023-06-02 17:45:00|38.25|36.85|38.26|36.86|38.26|36.86|38.23|36.83|14
1685728200000|2023-06-02 17:50:00|38.27|36.87|38.27|36.87|38.27|36.87|38.26|36.86|13
1685728500000|2023-06-02 17:55:00|38.26|36.86|38.24|36.84|38.27|36.87|38.23|36.83|9
1685728800000|2023-06-02 18:00:00|38.25|36.85|38.25|36.85|38.25|36.85|38.25|36.85|1
1685729100000|2023-06-02 18:05:00|38.24|36.84|38.28|36.88|38.28|36.88|38.23|36.83|15
1685729400000|2023-06-02 18:10:00|38.29|36.89|38.31|36.91|38.31|36.91|38.29|36.89|3
1685729700000|2023-06-02 18:15:00|38.32|36.92|38.33|36.93|38.36|36.96|38.32|36.92|24
1685730000000|2023-06-02 18:20:00|38.32|36.92|38.35|36.95|38.36|36.96|38.32|36.92|14
1685730300000|2023-06-02 18:25:00|38.34|36.94|38.4|37|38.41|37.01|38.34|36.94|22
1685730600000|2023-06-02 18:30:00|38.39|36.99|38.42|37.02|38.42|37.02|38.39|36.99|14
1685730900000|2023-06-02 18:35:00|38.41|37.01|38.4|37|38.41|37.01|38.39|36.99|12
1685731200000|2023-06-02 18:40:00|38.39|36.99|38.42|37.02|38.42|37.02|38.39|36.99|10
1685731500000|2023-06-02 18:45:00|38.43|37.03|38.5|37.1|38.55|37.15|38.42|37.02|54
1685731800000|2023-06-02 18:50:00|38.51|37.11|38.49|37.09|38.52|37.12|38.46|37.06|23
1685732100000|2023-06-02 18:55:00|38.48|37.08|38.51|37.11|38.51|37.11|38.46|37.06|33
1685732400000|2023-06-02 19:00:00|38.52|37.12|38.5|37.1|38.52|37.12|38.46|37.06|47
1685732700000|2023-06-02 19:05:00|38.49|37.09|38.46|37.06|38.5|37.1|38.46|37.06|18
1685733000000|2023-06-02 19:10:00|38.47|37.07|38.48|37.08|38.49|37.09|38.46|37.06|24
1685733300000|2023-06-02 19:15:00|38.49|37.09|38.5|37.1|38.5|37.1|38.47|37.07|10
1685733600000|2023-06-02 19:20:00|38.49|37.09|38.5|37.1|38.5|37.1|38.49|37.09|10
1685733900000|2023-06-02 19:25:00|38.51|37.11|38.54|37.14|38.54|37.14|38.5|37.1|14
1685734200000|2023-06-02 19:30:00|38.56|37.16|38.61|37.21|38.61|37.21|38.56|37.16|16
1685734500000|2023-06-02 19:35:00|38.6|37.2|38.63|37.23|38.63|37.23|38.6|37.2|30
1685734800000|2023-06-02 19:40:00|38.62|37.22|38.62|37.22|38.65|37.25|38.6|37.2|39
1685735100000|2023-06-02 19:45:00|38.63|37.23|38.62|37.22|38.63|37.23|38.61|37.21|40
1685735400000|2023-06-02 19:50:00|38.61|37.21|38.61|37.21|38.62|37.22|38.59|37.19|11
1685735700000|2023-06-02 19:55:00|38.6|37.2|38.59|37.19|38.6|37.2|38.59|37.19|12
1685736000000|2023-06-02 20:00:00|38.6|37.2|38.63|37.23|38.64|37.24|38.59|37.19|26
1685736300000|2023-06-02 20:05:00|38.62|37.22|38.6|37.2|38.64|37.24|38.59|37.19|19
1685736600000|2023-06-02 20:10:00|38.59|37.19|38.57|37.17|38.6|37.2|38.57|37.17|19
1685736900000|2023-06-02 20:15:00|38.56|37.16|38.53|37.13|38.58|37.18|38.52|37.12|16
1685737200000|2023-06-02 20:20:00|38.54|37.14|38.53|37.13|38.57|37.17|38.53|37.13|18
1685737500000|2023-06-02 20:25:00|38.54|37.14|38.54|37.14|38.54|37.14|38.52|37.12|29
1685737800000|2023-06-02 20:30:00|38.53|37.13|38.49|37.09|38.54|37.14|38.47|37.07|43
1685738100000|2023-06-02 20:35:00|38.5|37.1|38.49|37.09|38.53|37.13|38.48|37.08|24
1685738400000|2023-06-02 20:40:00|38.5|37.1|38.47|37.07|38.5|37.1|38.47|37.07|12
1685738700000|2023-06-02 20:45:00|38.48|37.08|38.47|37.07|38.49|37.09|38.46|37.06|18
1685739000000|2023-06-02 20:50:00|38.48|37.08|38.49|37.09|38.5|37.1|38.46|37.06|10
1685739300000|2023-06-02 20:55:00|38.51|37.11|38.49|37.09|38.51|37.11|38.48|37.08|15
1685775600000|2023-06-03 07:00:00|38.47|37.07|38.5|37.1|38.5|37.1|38.47|37.07|14
1685775900000|2023-06-03 07:05:00|38.49|37.09|38.52|37.12|38.52|37.12|38.48|37.08|16
1685776200000|2023-06-03 07:10:00|38.51|37.11|38.47|37.07|38.51|37.11|38.46|37.06|13
1685776500000|2023-06-03 07:15:00|38.46|37.06|38.47|37.07|38.48|37.08|38.46|37.06|12
1685776800000|2023-06-03 07:20:00|38.48|37.08|38.44|37.04|38.48|37.08|38.43|37.03|9
1685777100000|2023-06-03 07:25:00|38.43|37.03|38.42|37.02|38.44|37.04|38.41|37.01|14
1685777400000|2023-06-03 07:30:00|38.43|37.03|38.42|37.02|38.43|37.03|38.42|37.02|4
1685777700000|2023-06-03 07:35:00|38.43|37.03|38.41|37.01|38.44|37.04|38.41|37.01|19
1685778000000|2023-06-03 07:40:00|38.4|37|38.35|36.95|38.41|37.01|38.34|36.94|15
1685778300000|2023-06-03 07:45:00|38.36|36.96|38.35|36.95|38.36|36.96|38.33|36.93|24
1685778600000|2023-06-03 07:50:00|38.34|36.94|38.36|36.96|38.36|36.96|38.34|36.94|11
1685778900000|2023-06-03 07:55:00|38.37|36.97|38.36|36.96|38.37|36.97|38.36|36.96|8
1685779200000|2023-06-03 08:00:00|38.35|36.95|38.36|36.96|38.36|36.96|38.34|36.94|16
1685779500000|2023-06-03 08:05:00|38.37|36.97|38.36|36.96|38.37|36.97|38.36|36.96|6
1685779800000|2023-06-03 08:10:00|38.37|36.97|38.38|36.98|38.38|36.98|38.36|36.96|4
1685780100000|2023-06-03 08:15:00|38.37|36.97|38.35|36.95|38.37|36.97|38.33|36.93|13
1685780400000|2023-06-03 08:20:00|38.36|36.96|38.37|36.97|38.37|36.97|38.35|36.95|4
1685780700000|2023-06-03 08:25:00|38.38|36.98|38.36|36.96|38.38|36.98|38.36|36.96|7
1685781000000|2023-06-03 08:30:00|38.37|36.97|38.37|36.97|38.39|36.99|38.37|36.97|15
1685781300000|2023-06-03 08:35:00|38.36|36.96|38.34|36.94|38.36|36.96|38.32|36.92|10
1685781600000|2023-06-03 08:40:00|38.35|36.95|38.35|36.95|38.37|36.97|38.33|36.93|43
1685781900000|2023-06-03 08:45:00|38.36|36.96|38.3|36.9|38.36|36.96|38.3|36.9|13
1685782200000|2023-06-03 08:50:00|38.31|36.91|38.3|36.9|38.31|36.91|38.28|36.88|14
1685782500000|2023-06-03 08:55:00|38.31|36.91|38.28|36.88|38.31|36.91|38.28|36.88|8
1685782800000|2023-06-03 09:00:00|38.29|36.89|38.29|36.89|38.29|36.89|38.28|36.88|3
1685783100000|2023-06-03 09:05:00|38.28|36.88|38.27|36.87|38.29|36.89|38.27|36.87|6
1685783400000|2023-06-03 09:10:00|38.28|36.88|38.27|36.87|38.28|36.88|38.27|36.87|6
1685783700000|2023-06-03 09:15:00|38.26|36.86|38.29|36.89|38.29|36.89|38.25|36.85|10
1685784000000|2023-06-03 09:20:00|38.3|36.9|38.29|36.89|38.32|36.92|38.29|36.89|10
1685784300000|2023-06-03 09:25:00|38.3|36.9|38.3|36.9|38.36|36.96|38.29|36.89|28
1685784600000|2023-06-03 09:30:00|38.31|36.91|38.32|36.92|38.33|36.93|38.31|36.91|4
1685784900000|2023-06-03 09:35:00|38.31|36.91|38.29|36.89|38.31|36.91|38.29|36.89|3
1685785200000|2023-06-03 09:40:00|38.28|36.88|38.24|36.84|38.29|36.89|38.24|36.84|17
1685785500000|2023-06-03 09:45:00|38.25|36.85|38.23|36.83|38.25|36.85|38.23|36.83|23
1685785800000|2023-06-03 09:50:00|38.24|36.84|38.26|36.86|38.27|36.87|38.24|36.84|5
1685786100000|2023-06-03 09:55:00|38.27|36.87|38.3|36.9|38.31|36.91|38.27|36.87|12
1685786400000|2023-06-03 10:00:00|38.31|36.91|38.31|36.91|38.32|36.92|38.31|36.91|11
1685786700000|2023-06-03 10:05:00|38.32|36.92|38.3|36.9|38.32|36.92|38.3|36.9|11
1685787000000|2023-06-03 10:10:00|38.29|36.89|38.29|36.89|38.3|36.9|38.26|36.86|27
1685787300000|2023-06-03 10:15:00|38.3|36.9|38.31|36.91|38.31|36.91|38.3|36.9|2
1685787600000|2023-06-03 10:20:00|38.32|36.92|38.33|36.93|38.33|36.93|38.31|36.91|12
1685787900000|2023-06-03 10:25:00|38.34|36.94|38.35|36.95|38.35|36.95|38.33|36.93|8
1685788200000|2023-06-03 10:30:00|38.34|36.94|38.36|36.96|38.36|36.96|38.34|36.94|11
1685788500000|2023-06-03 10:35:00|38.37|36.97|38.4|37|38.4|37|38.37|36.97|4
1685788800000|2023-06-03 10:40:00|38.39|36.99|38.36|36.96|38.4|37|38.36|36.96|18
1685789100000|2023-06-03 10:45:00|38.37|36.97|38.38|36.98|38.38|36.98|38.37|36.97|4
1685789400000|2023-06-03 10:50:00|38.37|36.97|38.36|36.96|38.37|36.97|38.35|36.95|8
1685789700000|2023-06-03 10:55:00|38.37|36.97|38.4|37|38.41|37.01|38.36|36.96|12
1685790000000|2023-06-03 11:00:00|38.41|37.01|38.4|37|38.41|37.01|38.39|36.99|10
1685790300000|2023-06-03 11:05:00|38.41|37.01|38.38|36.98|38.41|37.01|38.38|36.98|16
1685790600000|2023-06-03 11:10:00|38.37|36.97|38.39|36.99|38.39|36.99|38.37|36.97|7
1685790900000|2023-06-03 11:15:00|38.4|37|38.38|36.98|38.41|37.01|38.38|36.98|9
1685791200000|2023-06-03 11:20:00|38.37|36.97|38.36|36.96|38.37|36.97|38.36|36.96|2
1685791500000|2023-06-03 11:25:00|38.37|36.97|38.39|36.99|38.4|37|38.37|36.97|9
1685791800000|2023-06-03 11:30:00|38.4|37|38.4|37|38.41|37.01|38.4|37|11
1685792100000|2023-06-03 11:35:00|38.41|37.01|38.33|36.93|38.41|37.01|38.32|36.92|10
1685792400000|2023-06-03 11:40:00|38.32|36.92|38.31|36.91|38.32|36.92|38.3|36.9|20
1685792700000|2023-06-03 11:45:00|38.32|36.92|38.31|36.91|38.34|36.94|38.31|36.91|10
1685793000000|2023-06-03 11:50:00|38.3|36.9|38.29|36.89|38.3|36.9|38.29|36.89|8
1685793300000|2023-06-03 11:55:00|38.3|36.9|38.3|36.9|38.31|36.91|38.29|36.89|21
1685793600000|2023-06-03 12:00:00|38.31|36.91|38.31|36.91|38.31|36.91|38.3|36.9|5
1685793900000|2023-06-03 12:05:00|38.3|36.9|38.3|36.9|38.3|36.9|38.3|36.9|1
1685794200000|2023-06-03 12:10:00|38.29|36.89|38.29|36.89|38.3|36.9|38.29|36.89|5
1685794500000|2023-06-03 12:15:00|38.3|36.9|38.33|36.93|38.33|36.93|38.3|36.9|22
1685794800000|2023-06-03 12:20:00|38.32|36.92|38.32|36.92|38.33|36.93|38.32|36.92|23
1685795100000|2023-06-03 12:25:00|38.33|36.93|38.33|36.93|38.35|36.95|38.32|36.92|17
1685795400000|2023-06-03 12:30:00|38.34|36.94|38.32|36.92|38.34|36.94|38.32|36.92|9
1685795700000|2023-06-03 12:35:00|38.33|36.93|38.34|36.94|38.34|36.94|38.33|36.93|8
1685796000000|2023-06-03 12:40:00|38.35|36.95|38.36|36.96|38.36|36.96|38.35|36.95|2
1685796300000|2023-06-03 12:45:00|38.37|36.97|38.35|36.95|38.37|36.97|38.35|36.95|3
1685796600000|2023-06-03 12:50:00|38.34|36.94|38.35|36.95|38.37|36.97|38.34|36.94|6
1685796900000|2023-06-03 12:55:00|38.34|36.94|38.35|36.95|38.35|36.95|38.33|36.93|6
1685797200000|2023-06-03 13:00:00|38.34|36.94|38.32|36.92|38.34|36.94|38.31|36.91|13
1685797500000|2023-06-03 13:05:00|38.33|36.93|38.27|36.87|38.33|36.93|38.27|36.87|23
1685797800000|2023-06-03 13:10:00|38.28|36.88|38.25|36.85|38.28|36.88|38.25|36.85|6
1685798100000|2023-06-03 13:15:00|38.26|36.86|38.27|36.87|38.27|36.87|38.25|36.85|16
1685798400000|2023-06-03 13:20:00|38.26|36.86|38.24|36.84|38.27|36.87|38.23|36.83|8
1685798700000|2023-06-03 13:25:00|38.25|36.85|38.27|36.87|38.28|36.88|38.25|36.85|11
1685799000000|2023-06-03 13:30:00|38.28|36.88|38.29|36.89|38.3|36.9|38.28|36.88|6
1685799300000|2023-06-03 13:35:00|38.3|36.9|38.3|36.9|38.3|36.9|38.29|36.89|3
1685799600000|2023-06-03 13:40:00|38.29|36.89|38.33|36.93|38.33|36.93|38.29|36.89|7
1685799900000|2023-06-03 13:45:00|38.32|36.92|38.27|36.87|38.32|36.92|38.25|36.85|25
1685800200000|2023-06-03 13:50:00|38.28|36.88|38.3|36.9|38.31|36.91|38.28|36.88|13
1685800500000|2023-06-03 13:55:00|38.31|36.91|38.33|36.93|38.33|36.93|38.31|36.91|5
1685800800000|2023-06-03 14:00:00|38.32|36.92|38.33|36.93|38.33|36.93|38.31|36.91|6
1685801100000|2023-06-03 14:05:00|38.32|36.92|38.31|36.91|38.32|36.92|38.31|36.91|4
1685801400000|2023-06-03 14:10:00|38.32|36.92|38.35|36.95|38.35|36.95|38.32|36.92|10
1685801700000|2023-06-03 14:15:00|38.34|36.94|38.37|36.97|38.38|36.98|38.34|36.94|8
1685802000000|2023-06-03 14:20:00|38.36|36.96|38.38|36.98|38.39|36.99|38.36|36.96|5
1685802300000|2023-06-03 14:25:00|38.37|36.97|38.36|36.96|38.37|36.97|38.35|36.95|6
1685802600000|2023-06-03 14:30:00|38.35|36.95|38.37|36.97|38.37|36.97|38.33|36.93|13
1685802900000|2023-06-03 14:35:00|38.36|36.96|38.36|36.96|38.36|36.96|38.32|36.92|25
1685803200000|2023-06-03 14:40:00|38.35|36.95|38.35|36.95|38.36|36.96|38.35|36.95|13
1685803500000|2023-06-03 14:45:00|38.34|36.94|38.34|36.94|38.34|36.94|38.33|36.93|3
1685803800000|2023-06-03 14:50:00|38.33|36.93|38.32|36.92|38.33|36.93|38.32|36.92|18
1685804100000|2023-06-03 14:55:00|38.31|36.91|38.36|36.96|38.36|36.96|38.31|36.91|16
1685804400000|2023-06-03 15:00:00|38.35|36.95|38.35|36.95|38.37|36.97|38.32|36.92|21
1685804700000|2023-06-03 15:05:00|38.34|36.94|38.34|36.94|38.35|36.95|38.34|36.94|9
1685805000000|2023-06-03 15:10:00|38.33|36.93|38.29|36.89|38.34|36.94|38.28|36.88|29
1685805300000|2023-06-03 15:15:00|38.28|36.88|38.28|36.88|38.31|36.91|38.26|36.86|40
1685805600000|2023-06-03 15:20:00|38.29|36.89|38.35|36.95|38.35|36.95|38.29|36.89|37
1685805900000|2023-06-03 15:25:00|38.34|36.94|38.38|36.98|38.39|36.99|38.33|36.93|19
1685806200000|2023-06-03 15:30:00|38.39|36.99|38.4|37|38.4|37|38.36|36.96|12
1685806500000|2023-06-03 15:35:00|38.41|37.01|38.4|37|38.41|37.01|38.4|37|6
1685806800000|2023-06-03 15:40:00|38.41|37.01|38.4|37|38.41|37.01|38.4|37|10
1685807100000|2023-06-03 15:45:00|38.39|36.99|38.39|36.99|38.4|37|38.39|36.99|3
1685807400000|2023-06-03 15:50:00|38.38|36.98|38.37|36.97|38.39|36.99|38.37|36.97|10
1685807700000|2023-06-03 15:55:00|38.38|36.98|38.43|37.03|38.44|37.04|38.38|36.98|40
1685808000000|2023-06-03 16:00:00|38.44|37.04|38.47|37.07|38.47|37.07|38.43|37.03|18
1685808300000|2023-06-03 16:05:00|38.48|37.08|38.44|37.04|38.48|37.08|38.44|37.04|11
1685808600000|2023-06-03 16:10:00|38.45|37.05|38.45|37.05|38.45|37.05|38.44|37.04|47
1685808900000|2023-06-03 16:15:00|38.44|37.04|38.43|37.03|38.45|37.05|38.43|37.03|8
1685809200000|2023-06-03 16:20:00|38.44|37.04|38.49|37.09|38.5|37.1|38.44|37.04|26
1685809500000|2023-06-03 16:25:00|38.5|37.1|38.46|37.06|38.5|37.1|38.45|37.05|13
1685809800000|2023-06-03 16:30:00|38.47|37.07|38.48|37.08|38.48|37.08|38.45|37.05|12
1685810100000|2023-06-03 16:35:00|38.47|37.07|38.45|37.05|38.48|37.08|38.45|37.05|13
1685810400000|2023-06-03 16:40:00|38.46|37.06|38.44|37.04|38.46|37.06|38.44|37.04|11
1685810700000|2023-06-03 16:45:00|38.43|37.03|38.42|37.02|38.43|37.03|38.41|37.01|4
1685811000000|2023-06-03 16:50:00|38.43|37.03|38.45|37.05|38.45|37.05|38.42|37.02|9
1685811300000|2023-06-03 16:55:00|38.46|37.06|38.41|37.01|38.46|37.06|38.4|37|10
1685811600000|2023-06-03 17:00:00|38.4|37|38.4|37|38.41|37.01|38.4|37|11
1685811900000|2023-06-03 17:05:00|38.41|37.01|38.42|37.02|38.42|37.02|38.4|37|20
1685812200000|2023-06-03 17:10:00|38.41|37.01|38.35|36.95|38.41|37.01|38.34|36.94|24
1685812500000|2023-06-03 17:15:00|38.34|36.94|38.36|36.96|38.39|36.99|38.33|36.93|27
1685812800000|2023-06-03 17:20:00|38.37|36.97|38.37|36.97|38.38|36.98|38.35|36.95|11
1685813100000|2023-06-03 17:25:00|38.36|36.96|38.31|36.91|38.36|36.96|38.31|36.91|20
1685813400000|2023-06-03 17:30:00|38.3|36.9|38.32|36.92|38.34|36.94|38.3|36.9|19
1685813700000|2023-06-03 17:35:00|38.31|36.91|38.27|36.87|38.32|36.92|38.26|36.86|31
1685814000000|2023-06-03 17:40:00|38.26|36.86|38.3|36.9|38.3|36.9|38.25|36.85|17
1685814300000|2023-06-03 17:45:00|38.29|36.89|38.28|36.88|38.29|36.89|38.25|36.85|20
1685814600000|2023-06-03 17:50:00|38.27|36.87|38.27|36.87|38.3|36.9|38.27|36.87|21
1685814900000|2023-06-03 17:55:00|38.26|36.86|38.25|36.85|38.27|36.87|38.25|36.85|18
1685815200000|2023-06-03 18:00:00|38.24|36.84|38.15|36.75|38.25|36.85|38.13|36.73|27
1685815500000|2023-06-03 18:05:00|38.14|36.74|38.14|36.74|38.15|36.75|38.1|36.7|33
1685815800000|2023-06-03 18:10:00|38.13|36.73|38.12|36.72|38.14|36.74|38.11|36.71|20
1685816100000|2023-06-03 18:15:00|38.11|36.71|38.2|36.8|38.2|36.8|38.1|36.7|18
1685816400000|2023-06-03 18:20:00|38.19|36.79|38.26|36.86|38.26|36.86|38.18|36.78|13
1685816700000|2023-06-03 18:25:00|38.27|36.87|38.29|36.89|38.29|36.89|38.25|36.85|19
1685817000000|2023-06-03 18:30:00|38.3|36.9|38.29|36.89|38.3|36.9|38.27|36.87|8
1685817300000|2023-06-03 18:35:00|38.28|36.88|38.25|36.85|38.28|36.88|38.25|36.85|6
1685817600000|2023-06-03 18:40:00|38.24|36.84|38.25|36.85|38.27|36.87|38.24|36.84|6
1685817900000|2023-06-03 18:45:00|38.24|36.84|38.24|36.84|38.26|36.86|38.23|36.83|11
1685818200000|2023-06-03 18:50:00|38.23|36.83|38.18|36.78|38.24|36.84|38.18|36.78|22
1685818500000|2023-06-03 18:55:00|38.17|36.77|38.17|36.77|38.18|36.78|38.17|36.77|5
1685818800000|2023-06-03 19:00:00|38.18|36.78|38.15|36.75|38.18|36.78|38.13|36.73|10
1685819100000|2023-06-03 19:05:00|38.16|36.76|38.15|36.75|38.16|36.76|38.14|36.74|16
1685819400000|2023-06-03 19:10:00|38.14|36.74|38.14|36.74|38.15|36.75|38.14|36.74|15
1685819700000|2023-06-03 19:15:00|38.13|36.73|38.14|36.74|38.14|36.74|38.13|36.73|20
1685820000000|2023-06-03 19:20:00|38.13|36.73|38.08|36.68|38.13|36.73|38.06|36.66|22
1685820300000|2023-06-03 19:25:00|38.07|36.67|38.09|36.69|38.13|36.73|38.06|36.66|39
1685820600000|2023-06-03 19:30:00|38.1|36.7|38.13|36.73|38.13|36.73|38.1|36.7|8
1685820900000|2023-06-03 19:35:00|38.12|36.72|38.12|36.72|38.13|36.73|38.11|36.71|17
1685821200000|2023-06-03 19:40:00|38.11|36.71|38.11|36.71|38.13|36.73|38.1|36.7|12
1685821500000|2023-06-03 19:45:00|38.1|36.7|38.11|36.71|38.11|36.71|38.1|36.7|2
1685821800000|2023-06-03 19:50:00|38.1|36.7|38.11|36.71|38.14|36.74|38.02|36.62|81
1685822100000|2023-06-03 19:55:00|38.1|36.7|38.1|36.7|38.13|36.73|38.09|36.69|19
1685822400000|2023-06-03 20:00:00|38.09|36.69|38.15|36.75|38.15|36.75|38.09|36.69|23
1685822700000|2023-06-03 20:05:00|38.16|36.76|38.15|36.75|38.17|36.77|38.13|36.73|21
1685823000000|2023-06-03 20:10:00|38.16|36.76|38.16|36.76|38.16|36.76|38.13|36.73|17
1685823300000|2023-06-03 20:15:00|38.17|36.77|38.19|36.79|38.19|36.79|38.16|36.76|9
1685823600000|2023-06-03 20:20:00|38.2|36.8|38.2|36.8|38.2|36.8|38.2|36.8|1
1685823900000|2023-06-03 20:25:00|38.19|36.79|38.2|36.8|38.2|36.8|38.19|36.79|2
1685824200000|2023-06-03 20:30:00|38.21|36.81|38.22|36.82|38.24|36.84|38.21|36.81|27
1685824500000|2023-06-03 20:35:00|38.21|36.81|38.18|36.78|38.21|36.81|38.17|36.77|8
1685824800000|2023-06-03 20:40:00|38.19|36.79|38.18|36.78|38.19|36.79|38.18|36.78|6
1685825100000|2023-06-03 20:45:00|38.19|36.79|38.18|36.78|38.19|36.79|38.18|36.78|4
1685825400000|2023-06-03 20:50:00|38.17|36.77|38.16|36.76|38.18|36.78|38.14|36.74|20
1685825700000|2023-06-03 20:55:00|38.17|36.77|38.17|36.77|38.18|36.78|38.16|36.76|9
1685826000000|2023-06-03 21:00:00|38.16|36.76|38.22|36.82|38.22|36.82|38.16|36.76|13
1685826300000|2023-06-03 21:05:00|38.21|36.81|38.2|36.8|38.21|36.81|38.18|36.78|10
1685826600000|2023-06-03 21:10:00|38.19|36.79|38.18|36.78|38.19|36.79|38.07|36.67|53
1685826900000|2023-06-03 21:15:00|38.17|36.77|38.17|36.77|38.18|36.78|38.15|36.75|17
1685827200000|2023-06-03 21:20:00|38.18|36.78|38.17|36.77|38.18|36.78|38.17|36.77|2
1685827500000|2023-06-03 21:25:00|38.16|36.76|38.17|36.77|38.17|36.77|38.16|36.76|8
1685827800000|2023-06-03 21:30:00|38.18|36.78|38.16|36.76|38.19|36.79|38.16|36.76|9
1685828100000|2023-06-03 21:35:00|38.15|36.75|38.13|36.73|38.15|36.75|38.11|36.71|19
1685828400000|2023-06-03 21:40:00|38.14|36.74|38.16|36.76|38.16|36.76|38.14|36.74|3
1685828700000|2023-06-03 21:45:00|38.17|36.77|38.17|36.77|38.17|36.77|38.17|36.77|1
1685829300000|2023-06-03 21:55:00|38.16|36.76|38.16|36.76|38.16|36.76|38.16|36.76|1
1685829600000|2023-06-03 22:00:00|38.17|36.77|38.16|36.76|38.18|36.78|38.16|36.76|16
1685829900000|2023-06-03 22:05:00|38.17|36.77|38.18|36.78|38.18|36.78|38.16|36.76|4
1685830200000|2023-06-03 22:10:00|38.19|36.79|38.16|36.76|38.19|36.79|38.16|36.76|6
1685830500000|2023-06-03 22:15:00|38.17|36.77|38.18|36.78|38.19|36.79|38.17|36.77|8
1685830800000|2023-06-03 22:20:00|38.19|36.79|38.19|36.79|38.19|36.79|38.19|36.79|1
1685831100000|2023-06-03 22:25:00|38.2|36.8|38.2|36.8|38.2|36.8|38.2|36.8|1
1685831400000|2023-06-03 22:30:00|38.21|36.81|38.23|36.83|38.24|36.84|38.21|36.81|7
1685831700000|2023-06-03 22:35:00|38.22|36.82|38.21|36.81|38.23|36.83|38.2|36.8|20
1685832000000|2023-06-03 22:40:00|38.22|36.82|38.21|36.81|38.22|36.82|38.21|36.81|2
1685832300000|2023-06-03 22:45:00|38.23|36.83|38.21|36.81|38.27|36.87|38.21|36.81|19
1685832600000|2023-06-03 22:50:00|38.2|36.8|38.24|36.84|38.24|36.84|38.2|36.8|12
1685832900000|2023-06-03 22:55:00|38.25|36.85|38.25|36.85|38.26|36.86|38.22|36.82|21
1685833200000|2023-06-03 23:00:00|38.26|36.86|38.26|36.86|38.26|36.86|38.24|36.84|5
1685833500000|2023-06-03 23:05:00|38.25|36.85|38.25|36.85|38.25|36.85|38.25|36.85|1
1685833800000|2023-06-03 23:10:00|38.24|36.84|38.23|36.83|38.24|36.84|38.23|36.83|2
1685834400000|2023-06-03 23:20:00|38.24|36.84|38.24|36.84|38.24|36.84|38.24|36.84|1
1685834700000|2023-06-03 23:25:00|38.23|36.83|38.24|36.84|38.24|36.84|38.23|36.83|2
1685835000000|2023-06-03 23:30:00|38.25|36.85|38.24|36.84|38.26|36.86|38.24|36.84|6
1685835300000|2023-06-03 23:35:00|38.23|36.83|38.23|36.83|38.23|36.83|38.22|36.82|13
1685835600000|2023-06-03 23:40:00|38.24|36.84|38.25|36.85|38.25|36.85|38.24|36.84|6
1685835900000|2023-06-03 23:45:00|38.26|36.86|38.27|36.87|38.27|36.87|38.26|36.86|4
1685836200000|2023-06-03 23:50:00|38.28|36.88|38.28|36.88|38.28|36.88|38.28|36.88|1
1685836500000|2023-06-03 23:55:00|38.29|36.89|38.3|36.9|38.3|36.9|38.29|36.89|2
1685836800000|2023-06-04 00:00:00|38.29|36.89|38.33|36.93|38.33|36.93|38.27|36.87|8
1685837100000|2023-06-04 00:05:00|38.34|36.94|38.34|36.94|38.36|36.96|38.34|36.94|5
1685837400000|2023-06-04 00:10:00|38.35|36.95|38.38|36.98|38.38|36.98|38.34|36.94|19
1685837700000|2023-06-04 00:15:00|38.39|36.99|38.42|37.02|38.42|37.02|38.38|36.98|24
1685838000000|2023-06-04 00:20:00|38.41|37.01|38.36|36.96|38.41|37.01|38.36|36.96|8
1685838300000|2023-06-04 00:25:00|38.35|36.95|38.34|36.94|38.36|36.96|38.33|36.93|34
1685838600000|2023-06-04 00:30:00|38.33|36.93|38.32|36.92|38.34|36.94|38.31|36.91|10
1685838900000|2023-06-04 00:35:00|38.33|36.93|38.3|36.9|38.33|36.93|38.3|36.9|22
1685839200000|2023-06-04 00:40:00|38.29|36.89|38.31|36.91|38.31|36.91|38.29|36.89|3
1685839500000|2023-06-04 00:45:00|38.32|36.92|38.29|36.89|38.32|36.92|38.29|36.89|14
1685839800000|2023-06-04 00:50:00|38.31|36.91|38.31|36.91|38.32|36.92|38.3|36.9|25
1685840100000|2023-06-04 00:55:00|38.3|36.9|38.27|36.87|38.31|36.91|38.25|36.85|14
1685840400000|2023-06-04 01:00:00|38.28|36.88|38.21|36.81|38.29|36.89|38.2|36.8|32
1685840700000|2023-06-04 01:05:00|38.2|36.8|38.28|36.88|38.28|36.88|38.19|36.79|27
1685841000000|2023-06-04 01:10:00|38.29|36.89|38.36|36.96|38.37|36.97|38.29|36.89|22
1685841300000|2023-06-04 01:15:00|38.37|36.97|38.44|37.04|38.44|37.04|38.36|36.96|25
1685841600000|2023-06-04 01:20:00|38.45|37.05|38.52|37.12|38.52|37.12|38.45|37.05|16
1685841900000|2023-06-04 01:25:00|38.53|37.13|38.6|37.2|38.62|37.22|38.52|37.12|28
1685842200000|2023-06-04 01:30:00|38.61|37.21|38.64|37.24|38.68|37.28|38.61|37.21|17
1685842500000|2023-06-04 01:35:00|38.65|37.25|38.61|37.21|38.65|37.25|38.61|37.21|27
1685842800000|2023-06-04 01:40:00|38.62|37.22|38.55|37.15|38.62|37.22|38.55|37.15|14
1685843100000|2023-06-04 01:45:00|38.54|37.14|38.58|37.18|38.58|37.18|38.54|37.14|7
1685843400000|2023-06-04 01:50:00|38.57|37.17|38.59|37.19|38.59|37.19|38.57|37.17|7
1685843700000|2023-06-04 01:55:00|38.6|37.2|38.57|37.17|38.61|37.21|38.56|37.16|12
1685844000000|2023-06-04 02:00:00|38.58|37.18|38.61|37.21|38.61|37.21|38.58|37.18|4
1685844300000|2023-06-04 02:05:00|38.62|37.22|38.64|37.24|38.65|37.25|38.62|37.22|15
1685844600000|2023-06-04 02:10:00|38.65|37.25|38.65|37.25|38.65|37.25|38.65|37.25|1
1685844900000|2023-06-04 02:15:00|38.64|37.24|38.64|37.24|38.64|37.24|38.63|37.23|5
1685845200000|2023-06-04 02:20:00|38.63|37.23|38.62|37.22|38.63|37.23|38.62|37.22|10
1685845500000|2023-06-04 02:25:00|38.63|37.23|38.62|37.22|38.64|37.24|38.62|37.22|8
1685845800000|2023-06-04 02:30:00|38.63|37.23|38.62|37.22|38.63|37.23|38.62|37.22|2
1685846100000|2023-06-04 02:35:00|38.61|37.21|38.57|37.17|38.61|37.21|38.57|37.17|5
1685846400000|2023-06-04 02:40:00|38.58|37.18|38.59|37.19|38.6|37.2|38.57|37.17|26
1685846700000|2023-06-04 02:45:00|38.58|37.18|38.61|37.21|38.62|37.22|38.58|37.18|16
1685847000000|2023-06-04 02:50:00|38.62|37.22|38.61|37.21|38.63|37.23|38.61|37.21|10
1685847300000|2023-06-04 02:55:00|38.62|37.22|38.59|37.19|38.62|37.22|38.59|37.19|8
1685847600000|2023-06-04 03:00:00|38.58|37.18|38.61|37.21|38.63|37.23|38.58|37.18|10
1685847900000|2023-06-04 03:05:00|38.62|37.22|38.62|37.22|38.62|37.22|38.62|37.22|1
1685848200000|2023-06-04 03:10:00|38.61|37.21|38.63|37.23|38.63|37.23|38.61|37.21|3
1685848500000|2023-06-04 03:15:00|38.62|37.22|38.58|37.18|38.62|37.22|38.58|37.18|13
1685848800000|2023-06-04 03:20:00|38.59|37.19|38.6|37.2|38.6|37.2|38.58|37.18|6
1685849100000|2023-06-04 03:25:00|38.59|37.19|38.53|37.13|38.59|37.19|38.53|37.13|7
1685849400000|2023-06-04 03:30:00|38.54|37.14|38.57|37.17|38.57|37.17|38.53|37.13|10
1685849700000|2023-06-04 03:35:00|38.58|37.18|38.54|37.14|38.58|37.18|38.53|37.13|9
1685850000000|2023-06-04 03:40:00|38.53|37.13|38.59|37.19|38.59|37.19|38.53|37.13|13
1685850300000|2023-06-04 03:45:00|38.58|37.18|38.58|37.18|38.58|37.18|38.56|37.16|7
1685850600000|2023-06-04 03:50:00|38.59|37.19|38.59|37.19|38.59|37.19|38.58|37.18|3
1685850900000|2023-06-04 03:55:00|38.58|37.18|38.57|37.17|38.58|37.18|38.57|37.17|2
1685851200000|2023-06-04 04:00:00|38.58|37.18|38.61|37.21|38.61|37.21|38.58|37.18|6
1685851500000|2023-06-04 04:05:00|38.62|37.22|38.62|37.22|38.62|37.22|38.62|37.22|1
1685851800000|2023-06-04 04:10:00|38.63|37.23|38.63|37.23|38.63|37.23|38.63|37.23|1
1685852100000|2023-06-04 04:15:00|38.62|37.22|38.62|37.22|38.63|37.23|38.62|37.22|17
1685852400000|2023-06-04 04:20:00|38.63|37.23|38.62|37.22|38.63|37.23|38.61|37.21|6
1685852700000|2023-06-04 04:25:00|38.61|37.21|38.61|37.21|38.61|37.21|38.6|37.2|7
1685853000000|2023-06-04 04:30:00|38.62|37.22|38.63|37.23|38.63|37.23|38.61|37.21|6
1685853300000|2023-06-04 04:35:00|38.62|37.22|38.61|37.21|38.62|37.22|38.6|37.2|4
1685853600000|2023-06-04 04:40:00|38.6|37.2|38.61|37.21|38.62|37.22|38.6|37.2|10
1685853900000|2023-06-04 04:45:00|38.6|37.2|38.6|37.2|38.61|37.21|38.59|37.19|5
1685854200000|2023-06-04 04:50:00|38.61|37.21|38.61|37.21|38.62|37.22|38.61|37.21|9
1685854800000|2023-06-04 05:00:00|38.6|37.2|38.62|37.22|38.62|37.22|38.6|37.2|17
1685855100000|2023-06-04 05:05:00|38.61|37.21|38.61|37.21|38.61|37.21|38.61|37.21|1
1685855400000|2023-06-04 05:10:00|38.6|37.2|38.61|37.21|38.61|37.21|38.6|37.2|2
1685855700000|2023-06-04 05:15:00|38.6|37.2|38.57|37.17|38.61|37.21|38.56|37.16|12
1685856300000|2023-06-04 05:25:00|38.58|37.18|38.6|37.2|38.6|37.2|38.58|37.18|15
1685856600000|2023-06-04 05:30:00|38.59|37.19|38.6|37.2|38.6|37.2|38.59|37.19|2
1685856900000|2023-06-04 05:35:00|38.59|37.19|38.58|37.18|38.6|37.2|38.58|37.18|6
1685857200000|2023-06-04 05:40:00|38.59|37.19|38.62|37.22|38.62|37.22|38.59|37.19|5
1685857500000|2023-06-04 05:45:00|38.61|37.21|38.6|37.2|38.61|37.21|38.6|37.2|2
1685857800000|2023-06-04 05:50:00|38.61|37.21|38.61|37.21|38.62|37.22|38.61|37.21|3
1685858100000|2023-06-04 05:55:00|38.6|37.2|38.6|37.2|38.6|37.2|38.6|37.2|1
1685858400000|2023-06-04 06:00:00|38.61|37.21|38.62|37.22|38.62|37.22|38.61|37.21|14
1685858700000|2023-06-04 06:05:00|38.63|37.23|38.66|37.26|38.66|37.26|38.62|37.22|10
1685859000000|2023-06-04 06:10:00|38.65|37.25|38.65|37.25|38.66|37.26|38.64|37.24|9
1685859300000|2023-06-04 06:15:00|38.64|37.24|38.65|37.25|38.66|37.26|38.64|37.24|6
1685859600000|2023-06-04 06:20:00|38.64|37.24|38.61|37.21|38.64|37.24|38.61|37.21|4
1685859900000|2023-06-04 06:25:00|38.62|37.22|38.64|37.24|38.65|37.25|38.62|37.22|9
1685860200000|2023-06-04 06:30:00|38.63|37.23|38.66|37.26|38.66|37.26|38.62|37.22|10
1685860500000|2023-06-04 06:35:00|38.65|37.25|38.66|37.26|38.66|37.26|38.64|37.24|6
1685860800000|2023-06-04 06:40:00|38.65|37.25|38.68|37.28|38.68|37.28|38.65|37.25|4
1685861100000|2023-06-04 06:45:00|38.69|37.29|38.76|37.36|38.78|37.38|38.69|37.29|37
1685861400000|2023-06-04 06:50:00|38.77|37.37|38.76|37.36|38.77|37.37|38.73|37.33|25
1685861700000|2023-06-04 06:55:00|38.77|37.37|38.75|37.35|38.77|37.37|38.75|37.35|7
1685862000000|2023-06-04 07:00:00|38.76|37.36|38.74|37.34|38.79|37.39|38.74|37.34|19
1685862300000|2023-06-04 07:05:00|38.75|37.35|38.7|37.3|38.75|37.35|38.7|37.3|26
1685862600000|2023-06-04 07:10:00|38.71|37.31|38.71|37.31|38.72|37.32|38.7|37.3|17
1685862900000|2023-06-04 07:15:00|38.72|37.32|38.68|37.28|38.72|37.32|38.67|37.27|23
1685863200000|2023-06-04 07:20:00|38.67|37.27|38.67|37.27|38.69|37.29|38.67|37.27|7
1685863800000|2023-06-04 07:30:00|38.65|37.25|38.64|37.24|38.65|37.25|38.64|37.24|14
1685864100000|2023-06-04 07:35:00|38.65|37.25|38.66|37.26|38.66|37.26|38.64|37.24|8
1685864400000|2023-06-04 07:40:00|38.65|37.25|38.63|37.23|38.65|37.25|38.63|37.23|3
1685864700000|2023-06-04 07:45:00|38.64|37.24|38.68|37.28|38.68|37.28|38.64|37.24|4
1685865000000|2023-06-04 07:50:00|38.69|37.29|38.71|37.31|38.71|37.31|38.69|37.29|7
1685865300000|2023-06-04 07:55:00|38.72|37.32|38.74|37.34|38.78|37.38|38.72|37.32|17
1685865600000|2023-06-04 08:00:00|38.75|37.35|38.78|37.38|38.78|37.38|38.75|37.35|22
1685865900000|2023-06-04 08:05:00|38.79|37.39|38.79|37.39|38.8|37.4|38.78|37.38|15
1685866200000|2023-06-04 08:10:00|38.8|37.4|38.81|37.41|38.81|37.41|38.79|37.39|4
1685866500000|2023-06-04 08:15:00|38.82|37.42|38.85|37.45|38.87|37.47|38.78|37.38|31
1685866800000|2023-06-04 08:20:00|38.86|37.46|38.84|37.44|38.86|37.46|38.84|37.44|3
1685867100000|2023-06-04 08:25:00|38.85|37.45|38.82|37.42|38.85|37.45|38.82|37.42|11
1685867400000|2023-06-04 08:30:00|38.83|37.43|38.82|37.42|38.85|37.45|38.82|37.42|8
1685867700000|2023-06-04 08:35:00|38.83|37.43|38.81|37.41|38.83|37.43|38.81|37.41|13
1685868000000|2023-06-04 08:40:00|38.82|37.42|38.85|37.45|38.85|37.45|38.81|37.41|8
1685868300000|2023-06-04 08:45:00|38.86|37.46|38.87|37.47|38.88|37.48|38.86|37.46|22
1685868600000|2023-06-04 08:50:00|38.88|37.48|38.85|37.45|38.88|37.48|38.85|37.45|10
1685868900000|2023-06-04 08:55:00|38.83|37.43|38.81|37.41|38.83|37.43|38.81|37.41|5
1685869200000|2023-06-04 09:00:00|38.82|37.42|38.84|37.44|38.85|37.45|38.81|37.41|15
1685869500000|2023-06-04 09:05:00|38.83|37.43|38.8|37.4|38.83|37.43|38.8|37.4|14
1685869800000|2023-06-04 09:10:00|38.81|37.41|38.81|37.41|38.83|37.43|38.8|37.4|15
1685870100000|2023-06-04 09:15:00|38.82|37.42|38.79|37.39|38.83|37.43|38.79|37.39|12
1685870400000|2023-06-04 09:20:00|38.8|37.4|38.83|37.43|38.84|37.44|38.79|37.39|30
1685870700000|2023-06-04 09:25:00|38.84|37.44|38.84|37.44|38.84|37.44|38.83|37.43|17
1685871000000|2023-06-04 09:30:00|38.83|37.43|38.84|37.44|38.85|37.45|38.83|37.43|6
1685871300000|2023-06-04 09:35:00|38.85|37.45|38.87|37.47|38.88|37.48|38.84|37.44|24
1685871600000|2023-06-04 09:40:00|38.86|37.46|38.82|37.42|38.86|37.46|38.81|37.41|17
1685871900000|2023-06-04 09:45:00|38.83|37.43|38.84|37.44|38.84|37.44|38.82|37.42|14
1685872200000|2023-06-04 09:50:00|38.83|37.43|38.8|37.4|38.83|37.43|38.79|37.39|8
1685872500000|2023-06-04 09:55:00|38.81|37.41|38.83|37.43|38.84|37.44|38.81|37.41|15
1685872800000|2023-06-04 10:00:00|38.84|37.44|38.85|37.45|38.85|37.45|38.83|37.43|16
1685873100000|2023-06-04 10:05:00|38.86|37.46|38.83|37.43|38.87|37.47|38.83|37.43|18
1685873400000|2023-06-04 10:10:00|38.84|37.44|38.81|37.41|38.86|37.46|38.81|37.41|8
1685873700000|2023-06-04 10:15:00|38.82|37.42|38.77|37.37|38.82|37.42|38.77|37.37|32
1685874000000|2023-06-04 10:20:00|38.78|37.38|38.79|37.39|38.79|37.39|38.76|37.36|18
1685874300000|2023-06-04 10:25:00|38.8|37.4|38.78|37.38|38.81|37.41|38.78|37.38|15
1685874600000|2023-06-04 10:30:00|38.79|37.39|38.82|37.42|38.83|37.43|38.74|37.34|33
1685874900000|2023-06-04 10:35:00|38.81|37.41|38.79|37.39|38.81|37.41|38.79|37.39|5
1685875200000|2023-06-04 10:40:00|38.78|37.38|38.76|37.36|38.78|37.38|38.76|37.36|3
1685875500000|2023-06-04 10:45:00|38.75|37.35|38.8|37.4|38.8|37.4|38.75|37.35|20
1685875800000|2023-06-04 10:50:00|38.79|37.39|38.77|37.37|38.81|37.41|38.77|37.37|10
1685876100000|2023-06-04 10:55:00|38.76|37.36|38.71|37.31|38.76|37.36|38.71|37.31|16
1685876400000|2023-06-04 11:00:00|38.72|37.32|38.74|37.34|38.75|37.35|38.71|37.31|21
1685876700000|2023-06-04 11:05:00|38.75|37.35|38.77|37.37|38.77|37.37|38.75|37.35|19
1685877000000|2023-06-04 11:10:00|38.78|37.38|38.76|37.36|38.78|37.38|38.75|37.35|11
1685877300000|2023-06-04 11:15:00|38.77|37.37|38.75|37.35|38.77|37.37|38.75|37.35|9
1685877600000|2023-06-04 11:20:00|38.76|37.36|38.76|37.36|38.76|37.36|38.75|37.35|3
1685877900000|2023-06-04 11:25:00|38.75|37.35|38.71|37.31|38.75|37.35|38.71|37.31|5
1685878200000|2023-06-04 11:30:00|38.72|37.32|38.72|37.32|38.75|37.35|38.72|37.32|6
1685878500000|2023-06-04 11:35:00|38.71|37.31|38.71|37.31|38.72|37.32|38.7|37.3|11
1685878800000|2023-06-04 11:40:00|38.72|37.32|38.66|37.26|38.74|37.34|38.65|37.25|17
1685879100000|2023-06-04 11:45:00|38.67|37.27|38.73|37.33|38.75|37.35|38.67|37.27|14
1685879400000|2023-06-04 11:50:00|38.74|37.34|38.71|37.31|38.74|37.34|38.71|37.31|16
1685879700000|2023-06-04 11:55:00|38.72|37.32|38.7|37.3|38.72|37.32|38.69|37.29|13
1685880000000|2023-06-04 12:00:00|38.71|37.31|38.73|37.33|38.75|37.35|38.71|37.31|17
1685880300000|2023-06-04 12:05:00|38.74|37.34|38.73|37.33|38.74|37.34|38.73|37.33|4
1685880600000|2023-06-04 12:10:00|38.74|37.34|38.72|37.32|38.74|37.34|38.72|37.32|3
1685880900000|2023-06-04 12:15:00|38.71|37.31|38.71|37.31|38.71|37.31|38.71|37.31|1
1685881200000|2023-06-04 12:20:00|38.7|37.3|38.67|37.27|38.7|37.3|38.67|37.27|8
1685881500000|2023-06-04 12:25:00|38.66|37.26|38.69|37.29|38.69|37.29|38.66|37.26|9
1685881800000|2023-06-04 12:30:00|38.68|37.28|38.69|37.29|38.7|37.3|38.68|37.28|10
1685882100000|2023-06-04 12:35:00|38.7|37.3|38.71|37.31|38.71|37.31|38.7|37.3|2
1685882400000|2023-06-04 12:40:00|38.7|37.3|38.71|37.31|38.71|37.31|38.69|37.29|12
1685882700000|2023-06-04 12:45:00|38.72|37.32|38.75|37.35|38.75|37.35|38.72|37.32|22
1685883000000|2023-06-04 12:50:00|38.74|37.34|38.75|37.35|38.75|37.35|38.74|37.34|6
1685883600000|2023-06-04 13:00:00|38.76|37.36|38.76|37.36|38.77|37.37|38.76|37.36|5
1685883900000|2023-06-04 13:05:00|38.75|37.35|38.77|37.37|38.77|37.37|38.75|37.35|5
1685884200000|2023-06-04 13:10:00|38.76|37.36|38.78|37.38|38.79|37.39|38.76|37.36|5
1685884500000|2023-06-04 13:15:00|38.79|37.39|38.79|37.39|38.79|37.39|38.78|37.38|5
1685884800000|2023-06-04 13:20:00|38.8|37.4|38.8|37.4|38.8|37.4|38.79|37.39|7
1685885100000|2023-06-04 13:25:00|38.79|37.39|38.79|37.39|38.79|37.39|38.77|37.37|7
1685885400000|2023-06-04 13:30:00|38.8|37.4|38.77|37.37|38.8|37.4|38.76|37.36|12
1685885700000|2023-06-04 13:35:00|38.76|37.36|38.75|37.35|38.77|37.37|38.73|37.33|16
1685886000000|2023-06-04 13:40:00|38.76|37.36|38.77|37.37|38.79|37.39|38.76|37.36|8
1685886300000|2023-06-04 13:45:00|38.78|37.38|38.74|37.34|38.78|37.38|38.74|37.34|9
1685886600000|2023-06-04 13:50:00|38.75|37.35|38.81|37.41|38.81|37.41|38.75|37.35|21
1685886900000|2023-06-04 13:55:00|38.82|37.42|38.78|37.38|38.82|37.42|38.78|37.38|17
1685887200000|2023-06-04 14:00:00|38.79|37.39|38.75|37.35|38.81|37.41|38.75|37.35|18
1685887500000|2023-06-04 14:05:00|38.76|37.36|38.75|37.35|38.76|37.36|38.74|37.34|16
1685887800000|2023-06-04 14:10:00|38.76|37.36|38.79|37.39|38.79|37.39|38.76|37.36|9
1685888100000|2023-06-04 14:15:00|38.8|37.4|38.82|37.42|38.82|37.42|38.8|37.4|9
1685888400000|2023-06-04 14:20:00|38.81|37.41|38.84|37.44|38.85|37.45|38.81|37.41|17
1685888700000|2023-06-04 14:25:00|38.83|37.43|38.81|37.41|38.83|37.43|38.81|37.41|15
1685889000000|2023-06-04 14:30:00|38.82|37.42|38.75|37.35|38.83|37.43|38.72|37.32|30
1685889300000|2023-06-04 14:35:00|38.76|37.36|38.81|37.41|38.81|37.41|38.76|37.36|24
1685889600000|2023-06-04 14:40:00|38.8|37.4|38.84|37.44|38.84|37.44|38.8|37.4|15
1685889900000|2023-06-04 14:45:00|38.85|37.45|38.84|37.44|38.85|37.45|38.83|37.43|16
1685890200000|2023-06-04 14:50:00|38.85|37.45|38.87|37.47|38.87|37.47|38.82|37.42|29
1685890500000|2023-06-04 14:55:00|38.88|37.48|38.86|37.46|38.88|37.48|38.84|37.44|15
1685890800000|2023-06-04 15:00:00|38.87|37.47|38.87|37.47|38.88|37.48|38.86|37.46|11
1685891100000|2023-06-04 15:05:00|38.86|37.46|38.79|37.39|38.86|37.46|38.79|37.39|12
1685891400000|2023-06-04 15:10:00|38.8|37.4|38.79|37.39|38.81|37.41|38.79|37.39|6
1685891700000|2023-06-04 15:15:00|38.8|37.4|38.79|37.39|38.81|37.41|38.77|37.37|12
1685892000000|2023-06-04 15:20:00|38.78|37.38|38.78|37.38|38.79|37.39|38.78|37.38|7
1685892300000|2023-06-04 15:25:00|38.77|37.37|38.82|37.42|38.82|37.42|38.76|37.36|18
1685892600000|2023-06-04 15:30:00|38.83|37.43|38.75|37.35|38.85|37.45|38.75|37.35|23
1685892900000|2023-06-04 15:35:00|38.76|37.36|38.74|37.34|38.76|37.36|38.73|37.33|17
1685893200000|2023-06-04 15:40:00|38.75|37.35|38.72|37.32|38.77|37.37|38.72|37.32|16
1685893500000|2023-06-04 15:45:00|38.73|37.33|38.71|37.31|38.74|37.34|38.71|37.31|17
1685893800000|2023-06-04 15:50:00|38.7|37.3|38.7|37.3|38.71|37.31|38.7|37.3|5
1685894100000|2023-06-04 15:55:00|38.71|37.31|38.71|37.31|38.71|37.31|38.7|37.3|7
1685894400000|2023-06-04 16:00:00|38.72|37.32|38.74|37.34|38.75|37.35|38.72|37.32|9
1685894700000|2023-06-04 16:05:00|38.73|37.33|38.75|37.35|38.75|37.35|38.7|37.3|21
1685895000000|2023-06-04 16:10:00|38.76|37.36|38.77|37.37|38.77|37.37|38.75|37.35|6
1685895300000|2023-06-04 16:15:00|38.78|37.38|38.73|37.33|38.78|37.38|38.72|37.32|16
1685895600000|2023-06-04 16:20:00|38.72|37.32|38.73|37.33|38.73|37.33|38.71|37.31|12
1685895900000|2023-06-04 16:25:00|38.72|37.32|38.7|37.3|38.72|37.32|38.7|37.3|9
1685896200000|2023-06-04 16:30:00|38.71|37.31|38.72|37.32|38.72|37.32|38.71|37.31|4
1685896500000|2023-06-04 16:35:00|38.73|37.33|38.76|37.36|38.76|37.36|38.72|37.32|12
1685896800000|2023-06-04 16:40:00|38.77|37.37|38.77|37.37|38.77|37.37|38.76|37.36|15
1685897100000|2023-06-04 16:45:00|38.78|37.38|38.76|37.36|38.79|37.39|38.76|37.36|13
1685897400000|2023-06-04 16:50:00|38.75|37.35|38.75|37.35|38.76|37.36|38.75|37.35|5
1685897700000|2023-06-04 16:55:00|38.74|37.34|38.71|37.31|38.75|37.35|38.71|37.31|25
1685898000000|2023-06-04 17:00:00|38.72|37.32|38.75|37.35|38.75|37.35|38.7|37.3|12
1685898300000|2023-06-04 17:05:00|38.76|37.36|38.75|37.35|38.76|37.36|38.74|37.34|12
1685898600000|2023-06-04 17:10:00|38.74|37.34|38.71|37.31|38.74|37.34|38.71|37.31|6
1685898900000|2023-06-04 17:15:00|38.72|37.32|38.71|37.31|38.72|37.32|38.71|37.31|6
1685899200000|2023-06-04 17:20:00|38.7|37.3|38.71|37.31|38.72|37.32|38.7|37.3|10
1685899500000|2023-06-04 17:25:00|38.72|37.32|38.73|37.33|38.73|37.33|38.69|37.29|16
1685899800000|2023-06-04 17:30:00|38.74|37.34|38.74|37.34|38.74|37.34|38.74|37.34|1
1685900400000|2023-06-04 17:40:00|38.73|37.33|38.74|37.34|38.74|37.34|38.73|37.33|8
1685900700000|2023-06-04 17:45:00|38.73|37.33|38.74|37.34|38.74|37.34|38.73|37.33|8
1685901000000|2023-06-04 17:50:00|38.73|37.33|38.74|37.34|38.74|37.34|38.73|37.33|30
1685901300000|2023-06-04 17:55:00|38.73|37.33|38.73|37.33|38.74|37.34|38.73|37.33|17
1685901600000|2023-06-04 18:00:00|38.72|37.32|38.75|37.35|38.75|37.35|38.71|37.31|16
1685901900000|2023-06-04 18:05:00|38.74|37.34|38.76|37.36|38.76|37.36|38.73|37.33|13
1685902200000|2023-06-04 18:10:00|38.77|37.37|38.78|37.38|38.8|37.4|38.77|37.37|12
1685902500000|2023-06-04 18:15:00|38.77|37.37|38.76|37.36|38.78|37.38|38.76|37.36|16
1685902800000|2023-06-04 18:20:00|38.77|37.37|38.74|37.34|38.77|37.37|38.73|37.33|14
1685903100000|2023-06-04 18:25:00|38.75|37.35|38.72|37.32|38.76|37.36|38.71|37.31|12
1685903400000|2023-06-04 18:30:00|38.71|37.31|38.71|37.31|38.72|37.32|38.71|37.31|3
1685904000000|2023-06-04 18:40:00|38.7|37.3|38.82|37.42|38.86|37.46|38.7|37.3|39
1685904300000|2023-06-04 18:45:00|38.81|37.41|38.83|37.43|38.83|37.43|38.79|37.39|21
1685904600000|2023-06-04 18:50:00|38.82|37.42|38.82|37.42|38.83|37.43|38.81|37.41|11
1685904900000|2023-06-04 18:55:00|38.83|37.43|38.84|37.44|38.84|37.44|38.82|37.42|30
1685905200000|2023-06-04 19:00:00|38.83|37.43|38.83|37.43|38.83|37.43|38.82|37.42|5
1685905500000|2023-06-04 19:05:00|38.84|37.44|38.88|37.48|38.88|37.48|38.84|37.44|31
1685905800000|2023-06-04 19:10:00|38.87|37.47|38.81|37.41|38.87|37.47|38.81|37.41|9
1685906100000|2023-06-04 19:15:00|38.82|37.42|38.82|37.42|38.83|37.43|38.81|37.41|10
1685906400000|2023-06-04 19:20:00|38.83|37.43|38.82|37.42|38.85|37.45|38.82|37.42|10
1685906700000|2023-06-04 19:25:00|38.81|37.41|38.79|37.39|38.82|37.42|38.77|37.37|27
1685907000000|2023-06-04 19:30:00|38.8|37.4|38.79|37.39|38.8|37.4|38.79|37.39|2
1685907300000|2023-06-04 19:35:00|38.78|37.38|38.78|37.38|38.8|37.4|38.78|37.38|29
1685907600000|2023-06-04 19:40:00|38.79|37.39|38.75|37.35|38.79|37.39|38.75|37.35|9
1685907900000|2023-06-04 19:45:00|38.74|37.34|38.73|37.33|38.74|37.34|38.72|37.32|6
1685908200000|2023-06-04 19:50:00|38.72|37.32|38.73|37.33|38.73|37.33|38.71|37.31|42
1685908500000|2023-06-04 19:55:00|38.74|37.34|38.75|37.35|38.76|37.36|38.74|37.34|12
1685908800000|2023-06-04 20:00:00|38.74|37.34|38.74|37.34|38.74|37.34|38.71|37.31|13
1685909100000|2023-06-04 20:05:00|38.73|37.33|38.71|37.31|38.73|37.33|38.71|37.31|15
1685909400000|2023-06-04 20:10:00|38.72|37.32|38.72|37.32|38.73|37.33|38.71|37.31|19
1685909700000|2023-06-04 20:15:00|38.71|37.31|38.72|37.32|38.72|37.32|38.7|37.3|16
1685910000000|2023-06-04 20:20:00|38.73|37.33|38.73|37.33|38.73|37.33|38.72|37.32|5
1685910300000|2023-06-04 20:25:00|38.72|37.32|38.75|37.35|38.75|37.35|38.72|37.32|6
1685910600000|2023-06-04 20:30:00|38.76|37.36|38.74|37.34|38.76|37.36|38.74|37.34|17
1685910900000|2023-06-04 20:35:00|38.73|37.33|38.78|37.38|38.78|37.38|38.73|37.33|17
1685911200000|2023-06-04 20:40:00|38.77|37.37|38.77|37.37|38.79|37.39|38.76|37.36|13
1685911500000|2023-06-04 20:45:00|38.78|37.38|38.79|37.39|38.79|37.39|38.76|37.36|18
1685911800000|2023-06-04 20:50:00|38.8|37.4|38.79|37.39|38.8|37.4|38.77|37.37|8
1685912100000|2023-06-04 20:55:00|38.78|37.38|38.8|37.4|38.81|37.41|38.78|37.38|15
1685912400000|2023-06-04 21:00:00|38.79|37.39|38.79|37.39|38.81|37.41|38.74|37.34|31
1685912700000|2023-06-04 21:05:00|38.8|37.4|38.85|37.45|38.85|37.45|38.8|37.4|6
1685913000000|2023-06-04 21:10:00|38.84|37.44|38.83|37.43|38.84|37.44|38.83|37.43|2
1685913300000|2023-06-04 21:15:00|38.82|37.42|38.82|37.42|38.82|37.42|38.81|37.41|5
1685913600000|2023-06-04 21:20:00|38.81|37.41|38.85|37.45|38.85|37.45|38.81|37.41|15
1685913900000|2023-06-04 21:25:00|38.84|37.44|38.82|37.42|38.84|37.44|38.82|37.42|7
1685914200000|2023-06-04 21:30:00|38.81|37.41|38.72|37.32|38.81|37.41|38.71|37.31|26
1685914500000|2023-06-04 21:35:00|38.71|37.31|38.73|37.33|38.74|37.34|38.7|37.3|21
1685914800000|2023-06-04 21:40:00|38.72|37.32|38.71|37.31|38.72|37.32|38.7|37.3|6
1685915100000|2023-06-04 21:45:00|38.7|37.3|38.71|37.31|38.71|37.31|38.7|37.3|8
1685915400000|2023-06-04 21:50:00|38.7|37.3|38.72|37.32|38.72|37.32|38.7|37.3|9
1685915700000|2023-06-04 21:55:00|38.71|37.31|38.71|37.31|38.72|37.32|38.71|37.31|7
1685916000000|2023-06-04 22:00:00|38.7|37.3|38.75|37.35|38.76|37.36|38.7|37.3|17
1685916300000|2023-06-04 22:05:00|38.76|37.36|38.81|37.41|38.81|37.41|38.76|37.36|8
1685916600000|2023-06-04 22:10:00|38.82|37.42|38.81|37.41|38.82|37.42|38.79|37.39|12
1685916900000|2023-06-04 22:15:00|38.8|37.4|38.86|37.46|38.88|37.48|38.78|37.38|63
1685917200000|2023-06-04 22:20:00|38.85|37.45|38.85|37.45|38.86|37.46|38.81|37.41|33
1685917500000|2023-06-04 22:25:00|38.86|37.46|38.71|37.31|38.88|37.48|38.68|37.28|68
1685917800000|2023-06-04 22:30:00|38.7|37.3|38.74|37.34|38.75|37.35|38.7|37.3|41
1685918100000|2023-06-04 22:35:00|38.73|37.33|38.82|37.42|38.82|37.42|38.73|37.33|46
1685918400000|2023-06-04 22:40:00|38.81|37.41|38.84|37.44|38.84|37.44|38.79|37.39|27
1685918700000|2023-06-04 22:45:00|38.83|37.43|38.82|37.42|38.83|37.43|38.81|37.41|16
1685919000000|2023-06-04 22:50:00|38.81|37.41|38.81|37.41|38.84|37.44|38.78|37.38|25
1685919300000|2023-06-04 22:55:00|38.82|37.42|38.74|37.34|38.82|37.42|38.73|37.33|25
1685919600000|2023-06-04 23:00:00|38.75|37.35|38.78|37.38|38.78|37.38|38.73|37.33|26
1685919900000|2023-06-04 23:05:00|38.79|37.39|38.77|37.37|38.79|37.39|38.73|37.33|23
1685920200000|2023-06-04 23:10:00|38.78|37.38|38.77|37.37|38.78|37.38|38.73|37.33|34
1685920500000|2023-06-04 23:15:00|38.76|37.36|38.73|37.33|38.76|37.36|38.73|37.33|24
1685920800000|2023-06-04 23:20:00|38.72|37.32|38.55|37.15|38.73|37.33|38.54|37.14|46
1685921100000|2023-06-04 23:25:00|38.56|37.16|38.51|37.11|38.6|37.2|38.48|37.08|79
1685921400000|2023-06-04 23:30:00|38.5|37.1|38.55|37.15|38.55|37.15|38.47|37.07|42
1685921700000|2023-06-04 23:35:00|38.54|37.14|38.52|37.12|38.54|37.14|38.51|37.11|9
1685922000000|2023-06-04 23:40:00|38.51|37.11|38.52|37.12|38.52|37.12|38.48|37.08|16
1685922300000|2023-06-04 23:45:00|38.51|37.11|38.48|37.08|38.51|37.11|38.42|37.02|37
1685922600000|2023-06-04 23:50:00|38.47|37.07|38.44|37.04|38.47|37.07|38.43|37.03|10
1685922900000|2023-06-04 23:55:00|38.43|37.03|38.44|37.04|38.45|37.05|38.41|37.01|14
1685923200000|2023-06-05 00:00:00|38.43|37.03|38.38|36.98|38.45|37.05|38.37|36.97|28
1685923500000|2023-06-05 00:05:00|38.37|36.97|38.49|37.09|38.49|37.09|38.37|36.97|41
1685923800000|2023-06-05 00:10:00|38.48|37.08|38.5|37.1|38.51|37.11|38.45|37.05|39
1685924100000|2023-06-05 00:15:00|38.49|37.09|38.41|37.01|38.49|37.09|38.4|37|48
1685924400000|2023-06-05 00:20:00|38.42|37.02|38.52|37.12|38.53|37.13|38.4|37|90
1685924700000|2023-06-05 00:25:00|38.51|37.11|38.53|37.13|38.55|37.15|38.49|37.09|92
1685925000000|2023-06-05 00:30:00|38.54|37.14|38.53|37.13|38.57|37.17|38.52|37.12|21
1685925300000|2023-06-05 00:35:00|38.52|37.12|38.54|37.14|38.54|37.14|38.51|37.11|9
1685925600000|2023-06-05 00:40:00|38.53|37.13|38.46|37.06|38.53|37.13|38.43|37.03|36
1685925900000|2023-06-05 00:45:00|38.45|37.05|38.4|37|38.46|37.06|38.3|36.9|106
1685926200000|2023-06-05 00:50:00|38.39|36.99|38.38|36.98|38.42|37.02|38.37|36.97|36
1685926500000|2023-06-05 00:55:00|38.37|36.97|38.39|36.99|38.4|37|38.34|36.94|31
1685926800000|2023-06-05 01:00:00|38.38|36.98|38.43|37.03|38.44|37.04|38.36|36.96|38
1685927100000|2023-06-05 01:05:00|38.42|37.02|38.4|37|38.43|37.03|38.4|37|13
1685927400000|2023-06-05 01:10:00|38.39|36.99|38.34|36.94|38.4|37|38.3|36.9|40
1685927700000|2023-06-05 01:15:00|38.33|36.93|38.34|36.94|38.35|36.95|38.26|36.86|42
1685928000000|2023-06-05 01:20:00|38.35|36.95|38.36|36.96|38.36|36.96|38.33|36.93|16
1685928300000|2023-06-05 01:25:00|38.37|36.97|38.37|36.97|38.37|36.97|38.36|36.96|15
1685928600000|2023-06-05 01:30:00|38.36|36.96|38.36|36.96|38.37|36.97|38.34|36.94|13
1685928900000|2023-06-05 01:35:00|38.35|36.95|38.34|36.94|38.35|36.95|38.34|36.94|6
1685929200000|2023-06-05 01:40:00|38.35|36.95|38.36|36.96|38.37|36.97|38.34|36.94|18
1685929500000|2023-06-05 01:45:00|38.35|36.95|38.43|37.03|38.44|37.04|38.35|36.95|24
1685929800000|2023-06-05 01:50:00|38.44|37.04|38.47|37.07|38.47|37.07|38.43|37.03|15
1685930100000|2023-06-05 01:55:00|38.48|37.08|38.51|37.11|38.53|37.13|38.46|37.06|18
1685930400000|2023-06-05 02:00:00|38.5|37.1|38.55|37.15|38.55|37.15|38.47|37.07|24
1685930700000|2023-06-05 02:05:00|38.54|37.14|38.55|37.15|38.56|37.16|38.53|37.13|8
1685931000000|2023-06-05 02:10:00|38.56|37.16|38.6|37.2|38.61|37.21|38.56|37.16|27
1685931300000|2023-06-05 02:15:00|38.61|37.21|38.6|37.2|38.62|37.22|38.6|37.2|8
1685931600000|2023-06-05 02:20:00|38.61|37.21|38.6|37.2|38.61|37.21|38.6|37.2|8
1685931900000|2023-06-05 02:25:00|38.61|37.21|38.57|37.17|38.61|37.21|38.55|37.15|15
1685932200000|2023-06-05 02:30:00|38.56|37.16|38.52|37.12|38.56|37.16|38.52|37.12|11
1685932500000|2023-06-05 02:35:00|38.51|37.11|38.46|37.06|38.51|37.11|38.45|37.05|16
1685932800000|2023-06-05 02:40:00|38.45|37.05|38.42|37.02|38.45|37.05|38.41|37.01|14
1685933100000|2023-06-05 02:45:00|38.41|37.01|38.37|36.97|38.41|37.01|38.34|36.94|23
1685933400000|2023-06-05 02:50:00|38.36|36.96|38.25|36.85|38.37|36.97|38.25|36.85|32
1685933700000|2023-06-05 02:55:00|38.24|36.84|38.2|36.8|38.3|36.9|38.14|36.74|115
1685934000000|2023-06-05 03:00:00|38.19|36.79|38.17|36.77|38.21|36.81|38.1|36.7|95
1685934300000|2023-06-05 03:05:00|38.16|36.76|38.17|36.77|38.18|36.78|38.13|36.73|82
1685934600000|2023-06-05 03:10:00|38.16|36.76|38.16|36.76|38.16|36.76|38.12|36.72|23
1685934900000|2023-06-05 03:15:00|38.15|36.75|38.18|36.78|38.19|36.79|38.13|36.73|38
1685935200000|2023-06-05 03:20:00|38.17|36.77|38.19|36.79|38.19|36.79|38.13|36.73|41
1685935500000|2023-06-05 03:25:00|38.2|36.8|38.2|36.8|38.2|36.8|38.16|36.76|27
1685935800000|2023-06-05 03:30:00|38.19|36.79|38.22|36.82|38.22|36.82|38.18|36.78|16
1685936100000|2023-06-05 03:35:00|38.21|36.81|38.2|36.8|38.24|36.84|38.19|36.79|26
1685936400000|2023-06-05 03:40:00|38.19|36.79|38.2|36.8|38.21|36.81|38.18|36.78|20
1685936700000|2023-06-05 03:45:00|38.19|36.79|38.12|36.72|38.19|36.79|38.11|36.71|32
1685937000000|2023-06-05 03:50:00|38.11|36.71|38.1|36.7|38.11|36.71|38.08|36.68|12
1685937300000|2023-06-05 03:55:00|38.09|36.69|38.12|36.72|38.12|36.72|38.08|36.68|10
1685937600000|2023-06-05 04:00:00|38.11|36.71|38.15|36.75|38.16|36.76|38.04|36.64|28
1685937900000|2023-06-05 04:05:00|38.16|36.76|38.18|36.78|38.21|36.81|38.15|36.75|22
1685938200000|2023-06-05 04:10:00|38.19|36.79|38.2|36.8|38.2|36.8|38.17|36.77|14
1685938500000|2023-06-05 04:15:00|38.19|36.79|38.22|36.82|38.24|36.84|38.19|36.79|18
1685938800000|2023-06-05 04:20:00|38.21|36.81|38.21|36.81|38.22|36.82|38.21|36.81|5
1685939100000|2023-06-05 04:25:00|38.2|36.8|38.24|36.84|38.24|36.84|38.2|36.8|12
1685939400000|2023-06-05 04:30:00|38.23|36.83|38.26|36.86|38.27|36.87|38.23|36.83|16
1685939700000|2023-06-05 04:35:00|38.25|36.85|38.22|36.82|38.25|36.85|38.22|36.82|12
1685940000000|2023-06-05 04:40:00|38.23|36.83|38.21|36.81|38.23|36.83|38.21|36.81|9
1685940300000|2023-06-05 04:45:00|38.22|36.82|38.18|36.78|38.22|36.82|38.18|36.78|7
1685940600000|2023-06-05 04:50:00|38.17|36.77|38.2|36.8|38.2|36.8|38.15|36.75|12
1685940900000|2023-06-05 04:55:00|38.19|36.79|38.22|36.82|38.22|36.82|38.18|36.78|20
1685941200000|2023-06-05 05:00:00|38.21|36.81|38.17|36.77|38.21|36.81|38.17|36.77|21
1685941500000|2023-06-05 05:05:00|38.16|36.76|38.09|36.69|38.16|36.76|38.09|36.69|15
1685941800000|2023-06-05 05:10:00|38.1|36.7|38.06|36.66|38.11|36.71|38.04|36.64|15
1685942100000|2023-06-05 05:15:00|38.05|36.65|38.04|36.64|38.08|36.68|38.04|36.64|26
1685942400000|2023-06-05 05:20:00|38.05|36.65|38.13|36.73|38.13|36.73|38.04|36.64|25
1685942700000|2023-06-05 05:25:00|38.12|36.72|38.14|36.74|38.14|36.74|38.12|36.72|9
1685943000000|2023-06-05 05:30:00|38.13|36.73|38.14|36.74|38.17|36.77|38.13|36.73|16
1685943300000|2023-06-05 05:35:00|38.13|36.73|38.1|36.7|38.13|36.73|38.1|36.7|8
1685943600000|2023-06-05 05:40:00|38.11|36.71|38.12|36.72|38.12|36.72|38.1|36.7|4
1685943900000|2023-06-05 05:45:00|38.11|36.71|38.13|36.73|38.15|36.75|38.09|36.69|19
1685944200000|2023-06-05 05:50:00|38.12|36.72|38.13|36.73|38.16|36.76|38.12|36.72|12
1685944500000|2023-06-05 05:55:00|38.14|36.74|38.16|36.76|38.17|36.77|38.13|36.73|15
1685944800000|2023-06-05 06:00:00|38.17|36.77|38.19|36.79|38.19|36.79|38.15|36.75|17
1685945100000|2023-06-05 06:05:00|38.2|36.8|38.2|36.8|38.21|36.81|38.19|36.79|8
1685945400000|2023-06-05 06:10:00|38.19|36.79|38.21|36.81|38.22|36.82|38.19|36.79|13
1685945700000|2023-06-05 06:15:00|38.2|36.8|38.2|36.8|38.21|36.81|38.19|36.79|9
1685946000000|2023-06-05 06:20:00|38.19|36.79|38.25|36.85|38.25|36.85|38.19|36.79|21
1685946300000|2023-06-05 06:25:00|38.24|36.84|38.21|36.81|38.24|36.84|38.18|36.78|14
1685946600000|2023-06-05 06:30:00|38.2|36.8|38.19|36.79|38.22|36.82|38.17|36.77|14
1685946900000|2023-06-05 06:35:00|38.2|36.8|38.22|36.82|38.22|36.82|38.19|36.79|7
1685947200000|2023-06-05 06:40:00|38.21|36.81|38.22|36.82|38.23|36.83|38.19|36.79|16
1685947500000|2023-06-05 06:45:00|38.21|36.81|38.22|36.82|38.22|36.82|38.21|36.81|6
1685947800000|2023-06-05 06:50:00|38.21|36.81|38.22|36.82|38.22|36.82|38.21|36.81|4
1685948100000|2023-06-05 06:55:00|38.23|36.83|38.18|36.78|38.23|36.83|38.18|36.78|6
1685948400000|2023-06-05 07:00:00|38.19|36.79|38.22|36.82|38.22|36.82|38.18|36.78|10
1685948700000|2023-06-05 07:05:00|38.21|36.81|38.23|36.83|38.24|36.84|38.2|36.8|17
1685949000000|2023-06-05 07:10:00|38.24|36.84|38.24|36.84|38.26|36.86|38.24|36.84|7
1685949300000|2023-06-05 07:15:00|38.23|36.83|38.25|36.85|38.26|36.86|38.22|36.82|11
1685949600000|2023-06-05 07:20:00|38.24|36.84|38.24|36.84|38.24|36.84|38.23|36.83|3
1685949900000|2023-06-05 07:25:00|38.23|36.83|38.23|36.83|38.24|36.84|38.23|36.83|11
1685950200000|2023-06-05 07:30:00|38.22|36.82|38.23|36.83|38.23|36.83|38.22|36.82|6
1685950500000|2023-06-05 07:35:00|38.22|36.82|38.22|36.82|38.23|36.83|38.21|36.81|5
1685950800000|2023-06-05 07:40:00|38.23|36.83|38.21|36.81|38.23|36.83|38.21|36.81|13
1685951100000|2023-06-05 07:45:00|38.22|36.82|38.21|36.81|38.22|36.82|38.21|36.81|6
1685951400000|2023-06-05 07:50:00|38.22|36.82|38.21|36.81|38.22|36.82|38.2|36.8|10
1685952000000|2023-06-05 08:00:00|38.22|36.82|38.22|36.82|38.22|36.82|38.22|36.82|1
1685952300000|2023-06-05 08:05:00|38.21|36.81|38.19|36.79|38.21|36.81|38.18|36.78|17
1685952600000|2023-06-05 08:10:00|38.18|36.78|38.19|36.79|38.19|36.79|38.18|36.78|6
1685953200000|2023-06-05 08:20:00|38.18|36.78|38.15|36.75|38.18|36.78|38.15|36.75|4
1685953500000|2023-06-05 08:25:00|38.16|36.76|38.17|36.77|38.17|36.77|38.16|36.76|4
1685953800000|2023-06-05 08:30:00|38.18|36.78|38.21|36.81|38.23|36.83|38.18|36.78|12
1685954100000|2023-06-05 08:35:00|38.22|36.82|38.23|36.83|38.24|36.84|38.22|36.82|6
1685954400000|2023-06-05 08:40:00|38.24|36.84|38.19|36.79|38.24|36.84|38.19|36.79|10
1685954700000|2023-06-05 08:45:00|38.18|36.78|38.13|36.73|38.18|36.78|38.12|36.72|19
1685955000000|2023-06-05 08:50:00|38.14|36.74|38.11|36.71|38.14|36.74|38.11|36.71|8
1685955300000|2023-06-05 08:55:00|38.12|36.72|38.13|36.73|38.13|36.73|38.11|36.71|6
1685955600000|2023-06-05 09:00:00|38.15|36.75|38.13|36.73|38.16|36.76|38.09|36.69|37
1685955900000|2023-06-05 09:05:00|38.14|36.74|38.12|36.72|38.14|36.74|38.11|36.71|19
1685956200000|2023-06-05 09:10:00|38.11|36.71|38.09|36.69|38.11|36.71|38.08|36.68|11
1685956500000|2023-06-05 09:15:00|38.08|36.68|38.06|36.66|38.08|36.68|38.06|36.66|3
1685956800000|2023-06-05 09:20:00|38.07|36.67|38.05|36.65|38.07|36.67|38.04|36.64|17
1685957100000|2023-06-05 09:25:00|38.04|36.64|38.05|36.65|38.05|36.65|38.04|36.64|8
1685957400000|2023-06-05 09:30:00|38.06|36.66|38.07|36.67|38.07|36.67|38.06|36.66|20
1685957700000|2023-06-05 09:35:00|38.08|36.68|38.05|36.65|38.08|36.68|38.05|36.65|6
1685958000000|2023-06-05 09:40:00|38.06|36.66|38.04|36.64|38.06|36.66|38.04|36.64|3
1685958300000|2023-06-05 09:45:00|38.05|36.65|38.03|36.63|38.05|36.65|38.02|36.62|7
1685958600000|2023-06-05 09:50:00|38.04|36.64|38.07|36.67|38.07|36.67|38.04|36.64|8
1685958900000|2023-06-05 09:55:00|38.06|36.66|38.06|36.66|38.06|36.66|38.05|36.65|3
1685959200000|2023-06-05 10:00:00|38.07|36.67|38.05|36.65|38.07|36.67|38.04|36.64|9
1685959500000|2023-06-05 10:05:00|38.04|36.64|38.05|36.65|38.05|36.65|38.04|36.64|2
1685959800000|2023-06-05 10:10:00|38.04|36.64|38.02|36.62|38.05|36.65|38.02|36.62|9
1685960100000|2023-06-05 10:15:00|38.03|36.63|38.02|36.62|38.04|36.64|38.02|36.62|14
1685960400000|2023-06-05 10:20:00|38.01|36.61|38.02|36.62|38.03|36.63|38.01|36.61|8
1685960700000|2023-06-05 10:25:00|38.03|36.63|38|36.6|38.03|36.63|37.98|36.58|10
1685961000000|2023-06-05 10:30:00|38.01|36.61|38.06|36.66|38.06|36.66|38.01|36.61|10
1685961300000|2023-06-05 10:35:00|38.05|36.65|38.01|36.61|38.06|36.66|38.01|36.61|7
1685961600000|2023-06-05 10:40:00|38.02|36.62|37.99|36.59|38.02|36.62|37.99|36.59|14
1685961900000|2023-06-05 10:45:00|37.98|36.58|38.03|36.63|38.03|36.63|37.98|36.58|20
1685962200000|2023-06-05 10:50:00|38.04|36.64|38.01|36.61|38.04|36.64|38.01|36.61|10
1685962500000|2023-06-05 10:55:00|38|36.6|37.99|36.59|38|36.6|37.98|36.58|12
1685962800000|2023-06-05 11:00:00|37.98|36.58|38.07|36.67|38.08|36.68|37.97|36.57|40
1685963100000|2023-06-05 11:05:00|38.1|36.7|38.06|36.66|38.1|36.7|38.06|36.66|19
1685963400000|2023-06-05 11:10:00|38.07|36.67|38.08|36.68|38.08|36.68|38.06|36.66|4
1685963700000|2023-06-05 11:15:00|38.09|36.69|38.07|36.67|38.09|36.69|38.06|36.66|9
1685964000000|2023-06-05 11:20:00|38.08|36.68|38.08|36.68|38.08|36.68|38.06|36.66|11
1685964300000|2023-06-05 11:25:00|38.07|36.67|38.09|36.69|38.09|36.69|38.06|36.66|13
1685964600000|2023-06-05 11:30:00|38.08|36.68|38.05|36.65|38.09|36.69|38.05|36.65|16
1685964900000|2023-06-05 11:35:00|38.04|36.64|38.05|36.65|38.07|36.67|38.02|36.62|12
1685965200000|2023-06-05 11:40:00|38.04|36.64|38.07|36.67|38.07|36.67|38.04|36.64|26
1685965500000|2023-06-05 11:45:00|38.06|36.66|38.06|36.66|38.06|36.66|38.05|36.65|3
1685965800000|2023-06-05 11:50:00|38.07|36.67|38.07|36.67|38.09|36.69|38.07|36.67|5
1685966100000|2023-06-05 11:55:00|38.06|36.66|38.06|36.66|38.07|36.67|38.06|36.66|5
1685966400000|2023-06-05 12:00:00|38.07|36.67|38.05|36.65|38.07|36.67|38.04|36.64|11
1685967000000|2023-06-05 12:10:00|38.06|36.66|38.06|36.66|38.07|36.67|38.06|36.66|9
1685967300000|2023-06-05 12:15:00|38.05|36.65|38.05|36.65|38.06|36.66|38.04|36.64|6
1685967600000|2023-06-05 12:20:00|38.04|36.64|38.01|36.61|38.04|36.64|38.01|36.61|10
1685967900000|2023-06-05 12:25:00|38|36.6|38.02|36.62|38.02|36.62|38|36.6|5
1685968200000|2023-06-05 12:30:00|38.01|36.61|37.99|36.59|38.01|36.61|37.99|36.59|15
1685968500000|2023-06-05 12:35:00|38|36.6|37.94|36.54|38|36.6|37.94|36.54|29
1685968800000|2023-06-05 12:40:00|37.93|36.53|37.91|36.51|37.93|36.53|37.9|36.5|5
1685969100000|2023-06-05 12:45:00|37.9|36.5|37.87|36.47|37.9|36.5|37.87|36.47|4
1685969700000|2023-06-05 12:55:00|37.93|36.53|37.93|36.53|37.93|36.53|37.92|36.52|3
1685970000000|2023-06-05 13:00:00|37.92|36.52|37.89|36.49|37.92|36.52|37.81|36.41|31
1685970300000|2023-06-05 13:05:00|37.88|36.48|37.88|36.48|37.88|36.48|37.82|36.42|43
1685970600000|2023-06-05 13:10:00|37.87|36.47|37.94|36.54|37.94|36.54|37.87|36.47|34
1685970900000|2023-06-05 13:15:00|37.95|36.55|37.88|36.48|37.95|36.55|37.87|36.47|24
1685971200000|2023-06-05 13:20:00|37.87|36.47|37.91|36.51|37.91|36.51|37.87|36.47|9
1685971500000|2023-06-05 13:25:00|37.92|36.52|37.93|36.53|37.94|36.54|37.92|36.52|6
1685971800000|2023-06-05 13:30:00|37.94|36.54|37.95|36.55|37.95|36.55|37.92|36.52|22
1685972100000|2023-06-05 13:35:00|37.94|36.54|37.93|36.53|37.94|36.54|37.92|36.52|14
1685972400000|2023-06-05 13:40:00|37.92|36.52|37.95|36.55|37.96|36.56|37.92|36.52|24
1685972700000|2023-06-05 13:45:00|37.96|36.56|37.93|36.53|37.98|36.58|37.93|36.53|14
1685973000000|2023-06-05 13:50:00|37.91|36.51|37.9|36.5|37.91|36.51|37.9|36.5|8
1685973300000|2023-06-05 13:55:00|37.91|36.51|37.89|36.49|37.91|36.51|37.89|36.49|7
1685973600000|2023-06-05 14:00:00|37.9|36.5|37.99|36.59|38|36.6|37.88|36.48|43
1685973900000|2023-06-05 14:05:00|38|36.6|37.95|36.55|38.01|36.61|37.94|36.54|26
1685974200000|2023-06-05 14:10:00|37.96|36.56|37.94|36.54|37.98|36.58|37.94|36.54|25
1685974500000|2023-06-05 14:15:00|37.93|36.53|37.98|36.58|37.98|36.58|37.91|36.51|28
1685974800000|2023-06-05 14:20:00|37.99|36.59|38.04|36.64|38.05|36.65|37.98|36.58|18
1685975100000|2023-06-05 14:25:00|38.05|36.65|38.01|36.61|38.05|36.65|38.01|36.61|21
1685975400000|2023-06-05 14:30:00|38|36.6|38.02|36.62|38.02|36.62|37.97|36.57|27
1685975700000|2023-06-05 14:35:00|38.03|36.63|38.03|36.63|38.04|36.64|38.01|36.61|19
1685976000000|2023-06-05 14:40:00|38.04|36.64|38.05|36.65|38.05|36.65|38.02|36.62|22
1685976300000|2023-06-05 14:45:00|38.06|36.66|38.04|36.64|38.06|36.66|38.04|36.64|11
1685976600000|2023-06-05 14:50:00|38.05|36.65|38.05|36.65|38.05|36.65|38.04|36.64|3
1685976900000|2023-06-05 14:55:00|38.06|36.66|38.05|36.65|38.07|36.67|38.04|36.64|10
1685977200000|2023-06-05 15:00:00|38.06|36.66|37.81|36.41|38.06|36.66|37.67|36.27|114
1685977500000|2023-06-05 15:05:00|37.82|36.42|37.84|36.44|37.87|36.47|37.7|36.3|120
1685977800000|2023-06-05 15:10:00|37.85|36.45|37.78|36.38|37.85|36.45|37.73|36.33|74
1685978100000|2023-06-05 15:15:00|37.76|36.36|37.56|36.16|37.76|36.36|37.5|36.1|165
1685978400000|2023-06-05 15:20:00|37.57|36.17|37.52|36.12|37.59|36.19|37.5|36.1|135
1685978700000|2023-06-05 15:25:00|37.51|36.11|37.39|35.99|37.53|36.13|37.33|35.93|159
1685979000000|2023-06-05 15:30:00|37.4|36|37.34|35.94|37.42|36.02|37.28|35.88|117
1685979300000|2023-06-05 15:35:00|37.35|35.95|37.43|36.03|37.43|36.03|37.27|35.87|106
1685979600000|2023-06-05 15:40:00|37.44|36.04|37.51|36.11|37.52|36.12|37.37|35.97|90
1685979900000|2023-06-05 15:45:00|37.52|36.12|37.35|35.95|37.53|36.13|37.31|35.91|73
1685980200000|2023-06-05 15:50:00|37.34|35.94|37.03|35.63|37.34|35.94|36.89|35.49|200
1685980500000|2023-06-05 15:55:00|37.04|35.64|36.41|35.01|37.05|35.65|36.41|35.01|212
1685980800000|2023-06-05 16:00:00|36.42|35.02|35.72|34.32|36.53|35.13|35.72|34.32|527
1685981100000|2023-06-05 16:05:00|35.71|34.31|36.02|34.62|36.02|34.62|35.64|34.24|391
1685981400000|2023-06-05 16:10:00|36.01|34.61|36.47|35.07|36.51|35.11|36.01|34.61|293
1685981700000|2023-06-05 16:15:00|36.48|35.08|36.46|35.06|36.56|35.16|36.37|34.97|199
1685982000000|2023-06-05 16:20:00|36.47|35.07|36.29|34.89|36.48|35.08|36.14|34.74|253
1685982300000|2023-06-05 16:25:00|36.28|34.88|36.18|34.78|36.3|34.9|36.17|34.77|154
1685982600000|2023-06-05 16:30:00|36.17|34.77|36.04|34.64|36.19|34.79|35.97|34.57|194
1685982900000|2023-06-05 16:35:00|36.05|34.65|35.85|34.45|36.06|34.66|35.83|34.43|170
1685983200000|2023-06-05 16:40:00|35.86|34.46|35.74|34.34|35.86|34.46|35.71|34.31|126
1685983500000|2023-06-05 16:45:00|35.75|34.35|35.59|34.19|35.75|34.35|35.58|34.18|101
1685983800000|2023-06-05 16:50:00|35.6|34.2|35.84|34.44|35.84|34.44|35.58|34.18|94
1685984100000|2023-06-05 16:55:00|35.83|34.43|36.02|34.62|36.02|34.62|35.77|34.37|89
1685984400000|2023-06-05 17:00:00|36.01|34.61|35.85|34.45|36.01|34.61|35.78|34.38|103
1685984700000|2023-06-05 17:05:00|35.84|34.44|35.78|34.38|35.84|34.44|35.72|34.32|96
1685985000000|2023-06-05 17:10:00|35.79|34.39|35.75|34.35|35.8|34.4|35.74|34.34|40
1685985300000|2023-06-05 17:15:00|35.74|34.34|35.76|34.36|35.78|34.38|35.71|34.31|45
1685985600000|2023-06-05 17:20:00|35.75|34.35|35.68|34.28|35.75|34.35|35.66|34.26|76
1685985900000|2023-06-05 17:25:00|35.67|34.27|35.63|34.23|35.67|34.27|35.58|34.18|63
1685986200000|2023-06-05 17:30:00|35.64|34.24|35.56|34.16|35.64|34.24|35.39|33.99|107
1685986500000|2023-06-05 17:35:00|35.57|34.17|35.84|34.44|35.85|34.45|35.57|34.17|86
1685986800000|2023-06-05 17:40:00|35.85|34.45|35.92|34.52|35.93|34.53|35.78|34.38|44
1685987100000|2023-06-05 17:45:00|35.93|34.53|35.89|34.49|35.95|34.55|35.88|34.48|28
1685987400000|2023-06-05 17:50:00|35.9|34.5|35.89|34.49|35.92|34.52|35.84|34.44|64
1685987700000|2023-06-05 17:55:00|35.88|34.48|35.85|34.45|35.88|34.48|35.79|34.39|43
1685988000000|2023-06-05 18:00:00|35.84|34.44|35.66|34.26|35.85|34.45|35.66|34.26|59
1685988300000|2023-06-05 18:05:00|35.65|34.25|35.62|34.22|35.67|34.27|35.6|34.2|44
1685988600000|2023-06-05 18:10:00|35.61|34.21|35.64|34.24|35.67|34.27|35.6|34.2|28
1685988900000|2023-06-05 18:15:00|35.63|34.23|35.64|34.24|35.65|34.25|35.59|34.19|41
1685989200000|2023-06-05 18:20:00|35.63|34.23|35.62|34.22|35.63|34.23|35.59|34.19|30
1685989800000|2023-06-05 18:30:00|35.59|34.19|35.6|34.2|35.6|34.2|35.58|34.18|28
1685990100000|2023-06-05 18:35:00|35.59|34.19|35.66|34.26|35.67|34.27|35.59|34.19|40
1685990400000|2023-06-05 18:40:00|35.65|34.25|35.64|34.24|35.67|34.27|35.59|34.19|40
1685990700000|2023-06-05 18:45:00|35.63|34.23|35.68|34.28|35.68|34.28|35.57|34.17|38
1685991000000|2023-06-05 18:50:00|35.67|34.27|35.66|34.26|35.67|34.27|35.63|34.23|26
1685991300000|2023-06-05 18:55:00|35.65|34.25|35.68|34.28|35.68|34.28|35.6|34.2|46
1685991600000|2023-06-05 19:00:00|35.67|34.27|35.55|34.15|35.68|34.28|35.5|34.1|103
1685991900000|2023-06-05 19:05:00|35.54|34.14|35.67|34.27|35.67|34.27|35.52|34.12|73
1685992200000|2023-06-05 19:10:00|35.68|34.28|35.68|34.28|35.68|34.28|35.63|34.23|41
1685992500000|2023-06-05 19:15:00|35.67|34.27|35.68|34.28|35.69|34.29|35.62|34.22|51
1685992800000|2023-06-05 19:20:00|35.67|34.27|35.75|34.35|35.75|34.35|35.66|34.26|19
1685993100000|2023-06-05 19:25:00|35.74|34.34|35.64|34.24|35.74|34.34|35.61|34.21|62
1685993400000|2023-06-05 19:30:00|35.66|34.26|35.7|34.3|35.7|34.3|35.66|34.26|21
1685993700000|2023-06-05 19:35:00|35.69|34.29|35.62|34.22|35.7|34.3|35.61|34.21|36
1685994000000|2023-06-05 19:40:00|35.61|34.21|35.68|34.28|35.68|34.28|35.59|34.19|47
1685994300000|2023-06-05 19:45:00|35.69|34.29|35.75|34.35|35.75|34.35|35.66|34.26|49
1685994600000|2023-06-05 19:50:00|35.76|34.36|35.75|34.35|35.76|34.36|35.69|34.29|47
1685994900000|2023-06-05 19:55:00|35.74|34.34|35.77|34.37|35.77|34.37|35.73|34.33|32
1685995200000|2023-06-05 20:00:00|35.78|34.38|35.79|34.39|35.81|34.41|35.75|34.35|47
1685995500000|2023-06-05 20:05:00|35.81|34.41|35.87|34.47|35.87|34.47|35.8|34.4|15
1685995800000|2023-06-05 20:10:00|35.86|34.46|35.85|34.45|35.93|34.53|35.83|34.43|28
1685996100000|2023-06-05 20:15:00|35.84|34.44|35.83|34.43|35.85|34.45|35.83|34.43|22
1685996400000|2023-06-05 20:20:00|35.84|34.44|35.85|34.45|35.88|34.48|35.83|34.43|18
1685996700000|2023-06-05 20:25:00|35.87|34.47|35.87|34.47|35.87|34.47|35.87|34.47|1
1685997000000|2023-06-05 20:30:00|35.88|34.48|35.84|34.44|35.88|34.48|35.84|34.44|17
1685997300000|2023-06-05 20:35:00|35.85|34.45|35.89|34.49|35.89|34.49|35.84|34.44|11
1685997600000|2023-06-05 20:40:00|35.9|34.5|35.87|34.47|35.9|34.5|35.85|34.45|10
1685997900000|2023-06-05 20:45:00|35.88|34.48|35.9|34.5|35.91|34.51|35.88|34.48|17
1685998200000|2023-06-05 20:50:00|35.91|34.51|35.82|34.42|35.91|34.51|35.81|34.41|24
1685998500000|2023-06-05 20:55:00|35.81|34.41|35.78|34.38|35.81|34.41|35.75|34.35|22
1685998800000|2023-06-05 21:00:00|35.79|34.39|35.72|34.32|35.81|34.41|35.72|34.32|24
1685999100000|2023-06-05 21:05:00|35.71|34.31|35.63|34.23|35.72|34.32|35.63|34.23|23
1685999400000|2023-06-05 21:10:00|35.62|34.22|35.64|34.24|35.65|34.25|35.61|34.21|25
1685999700000|2023-06-05 21:15:00|35.65|34.25|35.6|34.2|35.68|34.28|35.54|34.14|52
1686000000000|2023-06-05 21:20:00|35.61|34.21|35.56|34.16|35.61|34.21|35.52|34.12|40
1686000300000|2023-06-05 21:25:00|35.55|34.15|35.64|34.24|35.64|34.24|35.55|34.15|18
1686000600000|2023-06-05 21:30:00|35.65|34.25|35.58|34.18|35.67|34.27|35.55|34.15|23
1686000900000|2023-06-05 21:35:00|35.57|34.17|35.54|34.14|35.57|34.17|35.51|34.11|36
1686001200000|2023-06-05 21:40:00|35.53|34.13|35.62|34.22|35.62|34.22|35.53|34.13|13
1686001500000|2023-06-05 21:45:00|35.63|34.23|35.71|34.31|35.71|34.31|35.63|34.23|11
1686001800000|2023-06-05 21:50:00|35.72|34.32|35.77|34.37|35.78|34.38|35.72|34.32|16
1686002100000|2023-06-05 21:55:00|35.78|34.38|35.81|34.41|35.85|34.45|35.78|34.38|26
1686002400000|2023-06-05 22:00:00|35.82|34.42|35.77|34.37|35.83|34.43|35.76|34.36|24
1686002700000|2023-06-05 22:05:00|35.78|34.38|35.75|34.35|35.78|34.38|35.74|34.34|22
1686003000000|2023-06-05 22:10:00|35.74|34.34|35.78|34.38|35.78|34.38|35.74|34.34|15
1686003300000|2023-06-05 22:15:00|35.79|34.39|35.81|34.41|35.81|34.41|35.76|34.36|15
1686003600000|2023-06-05 22:20:00|35.82|34.42|35.82|34.42|35.86|34.46|35.81|34.41|31
1686003900000|2023-06-05 22:25:00|35.83|34.43|35.83|34.43|35.83|34.43|35.82|34.42|5
1686004200000|2023-06-05 22:30:00|35.84|34.44|35.8|34.4|35.85|34.45|35.79|34.39|11
1686004500000|2023-06-05 22:35:00|35.81|34.41|35.83|34.43|35.83|34.43|35.81|34.41|9
1686004800000|2023-06-05 22:40:00|35.82|34.42|35.83|34.43|35.83|34.43|35.8|34.4|10
1686005100000|2023-06-05 22:45:00|35.84|34.44|35.82|34.42|35.84|34.44|35.8|34.4|9
1686005400000|2023-06-05 22:50:00|35.81|34.41|35.81|34.41|35.83|34.43|35.8|34.4|9
1686005700000|2023-06-05 22:55:00|35.8|34.4|35.82|34.42|35.82|34.42|35.8|34.4|5
1686006300000|2023-06-05 23:05:00|35.83|34.43|35.83|34.43|35.83|34.43|35.81|34.41|9
1686006600000|2023-06-05 23:10:00|35.84|34.44|35.89|34.49|35.9|34.5|35.84|34.44|14
1686006900000|2023-06-05 23:15:00|35.9|34.5|35.89|34.49|35.91|34.51|35.88|34.48|16
1686007200000|2023-06-05 23:20:00|35.9|34.5|35.94|34.54|35.94|34.54|35.9|34.5|13
1686007500000|2023-06-05 23:25:00|35.93|34.53|35.97|34.57|35.97|34.57|35.92|34.52|17
1686007800000|2023-06-05 23:30:00|35.98|34.58|35.92|34.52|35.98|34.58|35.92|34.52|39
1686008100000|2023-06-05 23:35:00|35.91|34.51|35.93|34.53|35.98|34.58|35.9|34.5|20
1686008400000|2023-06-05 23:40:00|35.92|34.52|35.93|34.53|35.96|34.56|35.92|34.52|20
1686008700000|2023-06-05 23:45:00|35.92|34.52|35.92|34.52|35.94|34.54|35.91|34.51|23
1686009000000|2023-06-05 23:50:00|35.91|34.51|35.87|34.47|35.91|34.51|35.86|34.46|8
1686009300000|2023-06-05 23:55:00|35.88|34.48|35.88|34.48|35.9|34.5|35.87|34.47|13
1686009600000|2023-06-06 00:00:00|35.82|34.42|35.8|34.4|35.84|34.44|35.79|34.39|27
1686009900000|2023-06-06 00:05:00|35.81|34.41|35.77|34.37|35.81|34.41|35.74|34.34|29
1686010200000|2023-06-06 00:10:00|35.78|34.38|35.77|34.37|35.79|34.39|35.75|34.35|24
1686010500000|2023-06-06 00:15:00|35.78|34.38|35.86|34.46|35.86|34.46|35.78|34.38|15
1686010800000|2023-06-06 00:20:00|35.87|34.47|35.91|34.51|35.91|34.51|35.87|34.47|9
1686011100000|2023-06-06 00:25:00|35.9|34.5|35.84|34.44|35.91|34.51|35.83|34.43|31
1686011400000|2023-06-06 00:30:00|35.85|34.45|35.84|34.44|35.86|34.46|35.82|34.42|24
1686011700000|2023-06-06 00:35:00|35.85|34.45|35.8|34.4|35.86|34.46|35.8|34.4|16
1686012000000|2023-06-06 00:40:00|35.81|34.41|35.82|34.42|35.82|34.42|35.79|34.39|16
1686012300000|2023-06-06 00:45:00|35.81|34.41|35.79|34.39|35.81|34.41|35.76|34.36|25
1686012600000|2023-06-06 00:50:00|35.78|34.38|35.77|34.37|35.79|34.39|35.75|34.35|34
1686012900000|2023-06-06 00:55:00|35.78|34.38|35.74|34.34|35.78|34.38|35.73|34.33|17
1686013200000|2023-06-06 01:00:00|35.75|34.35|35.73|34.33|35.76|34.36|35.73|34.33|17
1686013500000|2023-06-06 01:05:00|35.72|34.32|35.63|34.23|35.72|34.32|35.62|34.22|16
1686013800000|2023-06-06 01:10:00|35.62|34.22|35.59|34.19|35.64|34.24|35.58|34.18|31
1686014100000|2023-06-06 01:15:00|35.58|34.18|35.62|34.22|35.63|34.23|35.58|34.18|21
1686014400000|2023-06-06 01:20:00|35.61|34.21|35.63|34.23|35.63|34.23|35.58|34.18|9
1686014700000|2023-06-06 01:25:00|35.61|34.21|35.59|34.19|35.61|34.21|35.58|34.18|30
1686015000000|2023-06-06 01:30:00|35.58|34.18|35.54|34.14|35.59|34.19|35.53|34.13|24
1686015300000|2023-06-06 01:35:00|35.55|34.15|35.54|34.14|35.6|34.2|35.53|34.13|28
1686015600000|2023-06-06 01:40:00|35.53|34.13|35.52|34.12|35.54|34.14|35.52|34.12|8
1686015900000|2023-06-06 01:45:00|35.51|34.11|35.5|34.1|35.52|34.12|35.5|34.1|8
1686016200000|2023-06-06 01:50:00|35.51|34.11|35.48|34.08|35.51|34.11|35.48|34.08|6
1686016800000|2023-06-06 02:00:00|35.52|34.12|35.55|34.15|35.55|34.15|35.49|34.09|16
1686017100000|2023-06-06 02:05:00|35.56|34.16|35.62|34.22|35.63|34.23|35.55|34.15|33
1686017400000|2023-06-06 02:10:00|35.63|34.23|35.59|34.19|35.63|34.23|35.55|34.15|19
1686017700000|2023-06-06 02:15:00|35.58|34.18|35.59|34.19|35.59|34.19|35.56|34.16|18
1686018000000|2023-06-06 02:20:00|35.6|34.2|35.77|34.37|35.77|34.37|35.6|34.2|34
1686018300000|2023-06-06 02:25:00|35.76|34.36|35.75|34.35|35.76|34.36|35.69|34.29|36
1686018600000|2023-06-06 02:30:00|35.74|34.34|35.73|34.33|35.75|34.35|35.71|34.31|13
1686018900000|2023-06-06 02:35:00|35.74|34.34|35.75|34.35|35.77|34.37|35.74|34.34|16
1686019200000|2023-06-06 02:40:00|35.76|34.36|35.74|34.34|35.77|34.37|35.73|34.33|16
1686019500000|2023-06-06 02:45:00|35.73|34.33|35.79|34.39|35.79|34.39|35.73|34.33|11
1686019800000|2023-06-06 02:50:00|35.78|34.38|35.81|34.41|35.81|34.41|35.78|34.38|6
1686020100000|2023-06-06 02:55:00|35.8|34.4|35.82|34.42|35.82|34.42|35.8|34.4|11
1686020400000|2023-06-06 03:00:00|35.81|34.41|35.76|34.36|35.81|34.41|35.75|34.35|12
1686020700000|2023-06-06 03:05:00|35.77|34.37|35.78|34.38|35.78|34.38|35.76|34.36|8
1686021000000|2023-06-06 03:10:00|35.77|34.37|35.8|34.4|35.8|34.4|35.77|34.37|8
1686021300000|2023-06-06 03:15:00|35.79|34.39|35.8|34.4|35.8|34.4|35.77|34.37|14
1686021600000|2023-06-06 03:20:00|35.79|34.39|35.8|34.4|35.8|34.4|35.78|34.38|6
1686022200000|2023-06-06 03:30:00|35.79|34.39|35.76|34.36|35.79|34.39|35.75|34.35|10
1686022500000|2023-06-06 03:35:00|35.75|34.35|35.76|34.36|35.76|34.36|35.74|34.34|6
1686023400000|2023-06-06 03:50:00|35.75|34.35|35.79|34.39|35.79|34.39|35.75|34.35|7
1686023700000|2023-06-06 03:55:00|35.78|34.38|35.77|34.37|35.81|34.41|35.76|34.36|17
1686024000000|2023-06-06 04:00:00|35.76|34.36|35.74|34.34|35.77|34.37|35.74|34.34|19
1686024300000|2023-06-06 04:05:00|35.73|34.33|35.73|34.33|35.74|34.34|35.73|34.33|5
1686024600000|2023-06-06 04:10:00|35.74|34.34|35.73|34.33|35.74|34.34|35.73|34.33|6
1686024900000|2023-06-06 04:15:00|35.74|34.34|35.74|34.34|35.74|34.34|35.72|34.32|7
1686025200000|2023-06-06 04:20:00|35.75|34.35|35.8|34.4|35.8|34.4|35.75|34.35|10
1686025800000|2023-06-06 04:30:00|35.81|34.41|35.84|34.44|35.84|34.44|35.81|34.41|10
1686026100000|2023-06-06 04:35:00|35.85|34.45|35.83|34.43|35.85|34.45|35.82|34.42|25
1686026400000|2023-06-06 04:40:00|35.82|34.42|35.85|34.45|35.85|34.45|35.82|34.42|6
1686026700000|2023-06-06 04:45:00|35.84|34.44|35.84|34.44|35.85|34.45|35.83|34.43|13
1686027000000|2023-06-06 04:50:00|35.85|34.45|35.87|34.47|35.87|34.47|35.83|34.43|15
1686027300000|2023-06-06 04:55:00|35.88|34.48|35.92|34.52|35.93|34.53|35.88|34.48|15
1686027600000|2023-06-06 05:00:00|35.93|34.53|35.95|34.55|35.97|34.57|35.93|34.53|15
1686027900000|2023-06-06 05:05:00|35.96|34.56|35.92|34.52|35.96|34.56|35.92|34.52|21
1686028200000|2023-06-06 05:10:00|35.93|34.53|35.91|34.51|35.93|34.53|35.9|34.5|7
1686028500000|2023-06-06 05:15:00|35.9|34.5|35.89|34.49|35.91|34.51|35.88|34.48|6
1686028800000|2023-06-06 05:20:00|35.88|34.48|35.88|34.48|35.89|34.49|35.88|34.48|3
1686029100000|2023-06-06 05:25:00|35.89|34.49|35.89|34.49|35.9|34.5|35.88|34.48|13
1686029400000|2023-06-06 05:30:00|35.9|34.5|35.86|34.46|35.92|34.52|35.86|34.46|14
1686029700000|2023-06-06 05:35:00|35.85|34.45|35.84|34.44|35.87|34.47|35.84|34.44|12
1686030000000|2023-06-06 05:40:00|35.85|34.45|35.88|34.48|35.89|34.49|35.84|34.44|8
1686030300000|2023-06-06 05:45:00|35.86|34.46|35.83|34.43|35.86|34.46|35.83|34.43|4
1686030600000|2023-06-06 05:50:00|35.82|34.42|35.82|34.42|35.83|34.43|35.81|34.41|9
1686030900000|2023-06-06 05:55:00|35.83|34.43|35.84|34.44|35.84|34.44|35.83|34.43|4
1686031200000|2023-06-06 06:00:00|35.83|34.43|35.81|34.41|35.83|34.43|35.81|34.41|7
1686031500000|2023-06-06 06:05:00|35.8|34.4|35.81|34.41|35.81|34.41|35.8|34.4|14
1686031800000|2023-06-06 06:10:00|35.8|34.4|35.84|34.44|35.84|34.44|35.8|34.4|13
1686032100000|2023-06-06 06:15:00|35.85|34.45|35.85|34.45|35.85|34.45|35.84|34.44|7
1686032400000|2023-06-06 06:20:00|35.84|34.44|35.86|34.46|35.89|34.49|35.84|34.44|12
1686032700000|2023-06-06 06:25:00|35.87|34.47|35.87|34.47|35.87|34.47|35.85|34.45|11
1686033000000|2023-06-06 06:30:00|35.88|34.48|35.84|34.44|35.91|34.51|35.84|34.44|25
1686033300000|2023-06-06 06:35:00|35.83|34.43|35.85|34.45|35.85|34.45|35.81|34.41|13
1686033600000|2023-06-06 06:40:00|35.84|34.44|35.86|34.46|35.86|34.46|35.84|34.44|3
1686033900000|2023-06-06 06:45:00|35.9|34.5|35.9|34.5|35.92|34.52|35.89|34.49|9
1686034200000|2023-06-06 06:50:00|35.89|34.49|35.89|34.49|35.89|34.49|35.87|34.47|11
1686034500000|2023-06-06 06:55:00|35.9|34.5|35.91|34.51|35.91|34.51|35.9|34.5|8
1686034800000|2023-06-06 07:00:00|35.92|34.52|35.92|34.52|35.93|34.53|35.89|34.49|13
1686035100000|2023-06-06 07:05:00|35.93|34.53|35.99|34.59|36|34.6|35.92|34.52|25
1686035400000|2023-06-06 07:10:00|35.98|34.58|35.96|34.56|35.98|34.58|35.96|34.56|9
1686035700000|2023-06-06 07:15:00|35.97|34.57|36|34.6|36.01|34.61|35.97|34.57|14
1686036000000|2023-06-06 07:20:00|36.01|34.61|35.99|34.59|36.01|34.61|35.96|34.56|16
1686036300000|2023-06-06 07:25:00|35.98|34.58|36|34.6|36.01|34.61|35.97|34.57|23
1686036600000|2023-06-06 07:30:00|36.01|34.61|36.01|34.61|36.02|34.62|36.01|34.61|9
1686036900000|2023-06-06 07:35:00|36|34.6|35.98|34.58|36|34.6|35.97|34.57|5
1686037200000|2023-06-06 07:40:00|35.97|34.57|35.92|34.52|35.98|34.58|35.9|34.5|28
1686037500000|2023-06-06 07:45:00|35.94|34.54|35.9|34.5|35.95|34.55|35.9|34.5|23
1686037800000|2023-06-06 07:50:00|35.91|34.51|35.93|34.53|35.93|34.53|35.9|34.5|11
1686038100000|2023-06-06 07:55:00|35.92|34.52|35.96|34.56|35.96|34.56|35.92|34.52|7
1686038400000|2023-06-06 08:00:00|35.95|34.55|35.97|34.57|35.98|34.58|35.95|34.55|17
1686038700000|2023-06-06 08:05:00|35.98|34.58|36|34.6|36|34.6|35.98|34.58|3
1686039000000|2023-06-06 08:10:00|35.98|34.58|36|34.6|36|34.6|35.96|34.56|17
1686039300000|2023-06-06 08:15:00|35.99|34.59|35.98|34.58|36.02|34.62|35.97|34.57|10
1686039600000|2023-06-06 08:20:00|36|34.6|35.98|34.58|36|34.6|35.98|34.58|3
1686040200000|2023-06-06 08:30:00|35.97|34.57|35.97|34.57|36|34.6|35.96|34.56|17
1686040500000|2023-06-06 08:35:00|35.96|34.56|35.98|34.58|35.98|34.58|35.95|34.55|7
1686040800000|2023-06-06 08:40:00|35.97|34.57|35.98|34.58|35.98|34.58|35.97|34.57|4
1686041100000|2023-06-06 08:45:00|35.99|34.59|35.97|34.57|36|34.6|35.96|34.56|23
1686041400000|2023-06-06 08:50:00|35.96|34.56|35.93|34.53|35.97|34.57|35.93|34.53|6
1686041700000|2023-06-06 08:55:00|35.92|34.52|35.93|34.53|35.93|34.53|35.9|34.5|10
1686042000000|2023-06-06 09:00:00|35.94|34.54|35.9|34.5|35.96|34.56|35.9|34.5|23
1686042300000|2023-06-06 09:05:00|35.89|34.49|35.91|34.51|35.91|34.51|35.88|34.48|5
1686042600000|2023-06-06 09:10:00|35.9|34.5|35.97|34.57|36|34.6|35.9|34.5|22
1686042900000|2023-06-06 09:15:00|35.98|34.58|35.99|34.59|36|34.6|35.97|34.57|12
1686043200000|2023-06-06 09:20:00|36.03|34.63|36.03|34.63|36.04|34.64|36.03|34.63|9
1686043500000|2023-06-06 09:25:00|36.04|34.64|36.05|34.65|36.05|34.65|36.03|34.63|6
1686043800000|2023-06-06 09:30:00|36.07|34.67|36.07|34.67|36.08|34.68|36.07|34.67|7
1686044100000|2023-06-06 09:35:00|36.06|34.66|36.07|34.67|36.08|34.68|36.05|34.65|13
1686044400000|2023-06-06 09:40:00|36.08|34.68|36.13|34.73|36.14|34.74|36.07|34.67|12
1686044700000|2023-06-06 09:45:00|36.14|34.74|36.1|34.7|36.14|34.74|36.1|34.7|13
1686045000000|2023-06-06 09:50:00|36.09|34.69|36.15|34.75|36.15|34.75|36.09|34.69|3
1686045300000|2023-06-06 09:55:00|36.14|34.74|36.14|34.74|36.21|34.81|36.14|34.74|27
1686045600000|2023-06-06 10:00:00|36.15|34.75|36.17|34.77|36.18|34.78|36.15|34.75|15
1686045900000|2023-06-06 10:05:00|36.16|34.76|36.08|34.68|36.16|34.76|36.07|34.67|17
1686046200000|2023-06-06 10:10:00|36.09|34.69|36.13|34.73|36.13|34.73|36.08|34.68|17
1686046500000|2023-06-06 10:15:00|36.14|34.74|36.16|34.76|36.16|34.76|36.13|34.73|24
1686046800000|2023-06-06 10:20:00|36.15|34.75|36.15|34.75|36.15|34.75|36.13|34.73|13
1686047100000|2023-06-06 10:25:00|36.16|34.76|36.17|34.77|36.18|34.78|36.16|34.76|12
1686047400000|2023-06-06 10:30:00|36.18|34.78|36.15|34.75|36.19|34.79|36.15|34.75|12
1686047700000|2023-06-06 10:35:00|36.16|34.76|36.17|34.77|36.17|34.77|36.15|34.75|8
1686048000000|2023-06-06 10:40:00|36.18|34.78|36.18|34.78|36.19|34.79|36.17|34.77|7
1686048300000|2023-06-06 10:45:00|36.19|34.79|36.18|34.78|36.21|34.81|36.18|34.78|14
1686048600000|2023-06-06 10:50:00|36.17|34.77|36.15|34.75|36.18|34.78|36.15|34.75|7
1686048900000|2023-06-06 10:55:00|36.14|34.74|36.13|34.73|36.14|34.74|36.13|34.73|4
1686049200000|2023-06-06 11:00:00|36.15|34.75|36.13|34.73|36.15|34.75|36.12|34.72|9
1686049500000|2023-06-06 11:05:00|36.17|34.77|36.18|34.78|36.18|34.78|36.17|34.77|2
1686049800000|2023-06-06 11:10:00|36.17|34.77|36.12|34.72|36.17|34.77|36.11|34.71|10
1686050100000|2023-06-06 11:15:00|36.13|34.73|36.08|34.68|36.15|34.75|36.07|34.67|24
1686050400000|2023-06-06 11:20:00|36.07|34.67|36.04|34.64|36.07|34.67|36.04|34.64|8
1686050700000|2023-06-06 11:25:00|36.05|34.65|36.06|34.66|36.07|34.67|36.04|34.64|18
1686051000000|2023-06-06 11:30:00|36.07|34.67|36.05|34.65|36.1|34.7|36.05|34.65|21
1686051300000|2023-06-06 11:35:00|36.03|34.63|36.03|34.63|36.04|34.64|36.02|34.62|13
1686051600000|2023-06-06 11:40:00|36.02|34.62|35.97|34.57|36.02|34.62|35.94|34.54|38
1686051900000|2023-06-06 11:45:00|35.98|34.58|35.95|34.55|36.02|34.62|35.95|34.55|34
1686052200000|2023-06-06 11:50:00|35.94|34.54|35.94|34.54|35.98|34.58|35.94|34.54|19
1686052500000|2023-06-06 11:55:00|35.93|34.53|35.95|34.55|35.95|34.55|35.93|34.53|15
1686053100000|2023-06-06 12:05:00|35.97|34.57|35.95|34.55|35.97|34.57|35.94|34.54|5
1686053400000|2023-06-06 12:10:00|35.94|34.54|35.46|34.06|35.95|34.55|35.35|33.95|187
1686053700000|2023-06-06 12:15:00|35.47|34.07|35.87|34.47|35.91|34.51|35.47|34.07|171
1686054000000|2023-06-06 12:20:00|35.88|34.48|35.64|34.24|35.88|34.48|35.62|34.22|101
1686054300000|2023-06-06 12:25:00|35.63|34.23|35.56|34.16|35.71|34.31|35.56|34.16|85
1686054600000|2023-06-06 12:30:00|35.57|34.17|35.56|34.16|35.65|34.25|35.56|34.16|60
1686054900000|2023-06-06 12:35:00|35.55|34.15|35.46|34.06|35.56|34.16|35.45|34.05|64
1686055200000|2023-06-06 12:40:00|35.47|34.07|35.57|34.17|35.59|34.19|35.45|34.05|87
1686055500000|2023-06-06 12:45:00|35.58|34.18|35.6|34.2|35.65|34.25|35.57|34.17|55
1686055800000|2023-06-06 12:50:00|35.59|34.19|35.58|34.18|35.61|34.21|35.55|34.15|38
1686056100000|2023-06-06 12:55:00|35.57|34.17|35.5|34.1|35.57|34.17|35.45|34.05|46
1686056400000|2023-06-06 13:00:00|35.49|34.09|35.49|34.09|35.54|34.14|35.47|34.07|44
1686056700000|2023-06-06 13:05:00|35.48|34.08|35.21|33.81|35.48|34.08|35.21|33.81|82
1686057000000|2023-06-06 13:10:00|35.22|33.82|35.01|33.61|35.22|33.82|35.01|33.61|17
1686057300000|2023-06-06 13:15:00|35.02|33.62|34.83|33.43|35.06|33.66|34.74|33.34|154
1686057600000|2023-06-06 13:20:00|34.86|33.46|34.79|33.39|34.87|33.47|34.75|33.35|61
1686057900000|2023-06-06 13:25:00|34.84|33.44|34.78|33.38|34.87|33.47|34.71|33.31|88
1686058200000|2023-06-06 13:30:00|34.77|33.37|34.57|33.17|34.89|33.49|34.52|33.12|144
1686058500000|2023-06-06 13:35:00|34.58|33.18|34.66|33.26|34.66|33.26|34.38|32.98|152
1686058800000|2023-06-06 13:40:00|34.67|33.27|34.94|33.54|35.02|33.62|34.65|33.25|129
1686059100000|2023-06-06 13:45:00|34.95|33.55|35.11|33.71|35.12|33.72|34.93|33.53|146
1686059400000|2023-06-06 13:50:00|35.12|33.72|35.1|33.7|35.14|33.74|35.03|33.63|120
1686059700000|2023-06-06 13:55:00|35.09|33.69|35.17|33.77|35.18|33.78|35.09|33.69|102
1686060000000|2023-06-06 14:00:00|35.18|33.78|35.53|34.13|35.72|34.32|35.17|33.77|247
1686060300000|2023-06-06 14:05:00|35.54|34.14|35.59|34.19|35.6|34.2|35.46|34.06|168
1686060600000|2023-06-06 14:10:00|35.6|34.2|35.5|34.1|35.76|34.36|35.48|34.08|179
1686060900000|2023-06-06 14:15:00|35.49|34.09|35.46|34.06|35.65|34.25|35.46|34.06|171
1686061200000|2023-06-06 14:20:00|35.44|34.04|35.53|34.13|35.61|34.21|35.42|34.02|138
1686061500000|2023-06-06 14:25:00|35.52|34.12|35.49|34.09|35.58|34.18|35.49|34.09|70
1686061800000|2023-06-06 14:30:00|35.5|34.1|35.62|34.22|35.64|34.24|35.49|34.09|79
1686062100000|2023-06-06 14:35:00|35.61|34.21|35.67|34.27|35.71|34.31|35.6|34.2|69
1686062400000|2023-06-06 14:40:00|35.68|34.28|35.61|34.21|35.7|34.3|35.58|34.18|52
1686062700000|2023-06-06 14:45:00|35.62|34.22|35.58|34.18|35.68|34.28|35.53|34.13|53
1686063000000|2023-06-06 14:50:00|35.6|34.2|35.68|34.28|35.68|34.28|35.6|34.2|33
1686063300000|2023-06-06 14:55:00|35.67|34.27|35.69|34.29|35.7|34.3|35.65|34.25|57
1686063600000|2023-06-06 15:00:00|35.7|34.3|35.66|34.26|35.73|34.33|35.64|34.24|67
1686063900000|2023-06-06 15:05:00|35.67|34.27|35.76|34.36|35.78|34.38|35.65|34.25|57
1686064200000|2023-06-06 15:10:00|35.74|34.34|35.62|34.22|35.79|34.39|35.61|34.21|43
1686064500000|2023-06-06 15:15:00|35.63|34.23|35.57|34.17|35.65|34.25|35.53|34.13|77
1686064800000|2023-06-06 15:20:00|35.56|34.16|35.59|34.19|35.61|34.21|35.54|34.14|56
1686065100000|2023-06-06 15:25:00|35.58|34.18|35.58|34.18|35.61|34.21|35.55|34.15|28
1686065400000|2023-06-06 15:30:00|35.59|34.19|35.64|34.24|35.64|34.24|35.58|34.18|32
1686065700000|2023-06-06 15:35:00|35.65|34.25|35.68|34.28|35.69|34.29|35.65|34.25|10
1686066000000|2023-06-06 15:40:00|35.69|34.29|35.7|34.3|35.71|34.31|35.67|34.27|36
1686066300000|2023-06-06 15:45:00|35.71|34.31|35.72|34.32|35.74|34.34|35.7|34.3|32
1686066600000|2023-06-06 15:50:00|35.73|34.33|35.7|34.3|35.78|34.38|35.65|34.25|51
1686066900000|2023-06-06 15:55:00|35.71|34.31|35.68|34.28|35.72|34.32|35.68|34.28|36
1686067200000|2023-06-06 16:00:00|35.69|34.29|35.89|34.49|35.93|34.53|35.66|34.26|70
1686067500000|2023-06-06 16:05:00|35.9|34.5|35.76|34.36|35.9|34.5|35.7|34.3|73
1686067800000|2023-06-06 16:10:00|35.77|34.37|35.77|34.37|35.79|34.39|35.74|34.34|53
1686068100000|2023-06-06 16:15:00|35.76|34.36|35.72|34.32|35.77|34.37|35.7|34.3|24
1686068400000|2023-06-06 16:20:00|35.71|34.31|35.83|34.43|35.84|34.44|35.71|34.31|37
1686068700000|2023-06-06 16:25:00|35.84|34.44|35.85|34.45|35.91|34.51|35.82|34.42|50
1686069000000|2023-06-06 16:30:00|35.84|34.44|35.78|34.38|35.86|34.46|35.77|34.37|29
1686069300000|2023-06-06 16:35:00|35.77|34.37|35.74|34.34|35.79|34.39|35.73|34.33|22
1686069600000|2023-06-06 16:40:00|35.73|34.33|35.77|34.37|35.78|34.38|35.73|34.33|27
1686069900000|2023-06-06 16:45:00|35.75|34.35|35.7|34.3|35.75|34.35|35.69|34.29|20
1686070200000|2023-06-06 16:50:00|35.69|34.29|35.88|34.48|35.88|34.48|35.69|34.29|78
1686070500000|2023-06-06 16:55:00|35.87|34.47|35.97|34.57|35.98|34.58|35.87|34.47|101
1686070800000|2023-06-06 17:00:00|35.96|34.56|35.84|34.44|35.98|34.58|35.83|34.43|71
1686071100000|2023-06-06 17:05:00|35.83|34.43|35.85|34.45|35.88|34.48|35.83|34.43|25
1686071400000|2023-06-06 17:10:00|35.86|34.46|35.98|34.58|36.03|34.63|35.86|34.46|182
1686071700000|2023-06-06 17:15:00|35.99|34.59|35.96|34.56|35.99|34.59|35.91|34.51|153
1686072000000|2023-06-06 17:20:00|35.95|34.55|35.94|34.54|35.98|34.58|35.9|34.5|141
1686072300000|2023-06-06 17:25:00|35.93|34.53|36.16|34.76|36.17|34.77|35.93|34.53|97
1686072600000|2023-06-06 17:30:00|36.17|34.77|36.03|34.63|36.24|34.84|36|34.6|102
1686072900000|2023-06-06 17:35:00|36.04|34.64|36.21|34.81|36.26|34.86|36.04|34.64|81
1686073200000|2023-06-06 17:40:00|36.22|34.82|36.2|34.8|36.26|34.86|36.19|34.79|32
1686073500000|2023-06-06 17:45:00|36.19|34.79|36.12|34.72|36.24|34.84|36.07|34.67|50
1686073800000|2023-06-06 17:50:00|36.11|34.71|36.13|34.73|36.18|34.78|36.11|34.71|39
1686074100000|2023-06-06 17:55:00|36.12|34.72|36.06|34.66|36.15|34.75|36.06|34.66|49
1686074400000|2023-06-06 18:00:00|36.07|34.67|36.04|34.64|36.11|34.71|36.04|34.64|53
1686074700000|2023-06-06 18:05:00|36.05|34.65|36.08|34.68|36.1|34.7|36.04|34.64|12
1686075000000|2023-06-06 18:10:00|36.12|34.72|36.1|34.7|36.15|34.75|36.07|34.67|43
1686075300000|2023-06-06 18:15:00|36.09|34.69|36.04|34.64|36.09|34.69|36|34.6|102
1686075600000|2023-06-06 18:20:00|36.05|34.65|36.06|34.66|36.07|34.67|36.01|34.61|70
1686075900000|2023-06-06 18:25:00|36.05|34.65|36.03|34.63|36.07|34.67|36.03|34.63|95
1686076200000|2023-06-06 18:30:00|36.04|34.64|36.01|34.61|36.08|34.68|36.01|34.61|62
1686076500000|2023-06-06 18:35:00|36|34.6|36.05|34.65|36.05|34.65|35.98|34.58|52
1686076800000|2023-06-06 18:40:00|36.06|34.66|36.11|34.71|36.12|34.72|36.06|34.66|18
1686077100000|2023-06-06 18:45:00|36.1|34.7|36.11|34.71|36.12|34.72|36.08|34.68|18
1686077400000|2023-06-06 18:50:00|36.1|34.7|36.07|34.67|36.12|34.72|36.06|34.66|24
1686077700000|2023-06-06 18:55:00|36.08|34.68|36.06|34.66|36.1|34.7|36.06|34.66|7
1686078000000|2023-06-06 19:00:00|36.05|34.65|36.05|34.65|36.08|34.68|36.03|34.63|13
1686078300000|2023-06-06 19:05:00|36.06|34.66|36|34.6|36.06|34.66|36|34.6|19
1686078600000|2023-06-06 19:10:00|35.99|34.59|36.03|34.63|36.03|34.63|35.99|34.59|9
1686078900000|2023-06-06 19:15:00|36.02|34.62|35.98|34.58|36.02|34.62|35.98|34.58|14
1686079200000|2023-06-06 19:20:00|35.99|34.59|36.11|34.71|36.16|34.76|35.98|34.58|49
1686079500000|2023-06-06 19:25:00|36.1|34.7|36.13|34.73|36.16|34.76|36.06|34.66|53
1686079800000|2023-06-06 19:30:00|36.11|34.71|36.12|34.72|36.17|34.77|36.06|34.66|28
1686080100000|2023-06-06 19:35:00|36.13|34.73|36.2|34.8|36.22|34.82|36.13|34.73|25
1686080400000|2023-06-06 19:40:00|36.21|34.81|36.23|34.83|36.27|34.87|36.21|34.81|20
1686080700000|2023-06-06 19:45:00|36.18|34.78|36.23|34.83|36.27|34.87|36.1|34.7|74
1686081000000|2023-06-06 19:50:00|36.22|34.82|36.32|34.92|36.4|35|36.22|34.82|134
1686081300000|2023-06-06 19:55:00|36.31|34.91|36.28|34.88|36.36|34.96|36.27|34.87|64
1686081600000|2023-06-06 20:00:00|36.29|34.89|36.3|34.9|36.37|34.97|36.26|34.86|73
1686081900000|2023-06-06 20:05:00|36.31|34.91|36.27|34.87|36.36|34.96|36.27|34.87|29
1686082200000|2023-06-06 20:10:00|36.28|34.88|36.34|34.94|36.36|34.96|36.25|34.85|38
1686082500000|2023-06-06 20:15:00|36.33|34.93|36.2|34.8|36.35|34.95|36.2|34.8|47
1686082800000|2023-06-06 20:20:00|36.21|34.81|36.09|34.69|36.23|34.83|36.05|34.65|69
1686083100000|2023-06-06 20:25:00|36.08|34.68|36.12|34.72|36.17|34.77|36.08|34.68|47
1686083400000|2023-06-06 20:30:00|36.11|34.71|36.14|34.74|36.17|34.77|36.11|34.71|32
1686083700000|2023-06-06 20:35:00|36.15|34.75|36.13|34.73|36.17|34.77|36.12|34.72|35
1686084000000|2023-06-06 20:40:00|36.14|34.74|36.04|34.64|36.14|34.74|36.01|34.61|76
1686084300000|2023-06-06 20:45:00|36.03|34.63|36.04|34.64|36.1|34.7|36.03|34.63|46
1686084600000|2023-06-06 20:50:00|36.05|34.65|35.96|34.56|36.06|34.66|35.92|34.52|79
1686084900000|2023-06-06 20:55:00|35.97|34.57|35.92|34.52|35.97|34.57|35.91|34.51|25
1686085200000|2023-06-06 21:00:00|35.93|34.53|35.99|34.59|36|34.6|35.92|34.52|41
1686085500000|2023-06-06 21:05:00|36|34.6|35.93|34.53|36.01|34.61|35.93|34.53|24
1686085800000|2023-06-06 21:10:00|35.92|34.52|35.99|34.59|35.99|34.59|35.91|34.51|28
1686086100000|2023-06-06 21:15:00|35.98|34.58|35.94|34.54|35.98|34.58|35.94|34.54|11
1686086400000|2023-06-06 21:20:00|35.93|34.53|36.04|34.64|36.04|34.64|35.93|34.53|24
1686086700000|2023-06-06 21:25:00|36.05|34.65|36.05|34.65|36.1|34.7|36.05|34.65|17
1686087000000|2023-06-06 21:30:00|36.04|34.64|35.93|34.53|36.04|34.64|35.92|34.52|25
1686087300000|2023-06-06 21:35:00|35.92|34.52|35.98|34.58|35.98|34.58|35.92|34.52|20
1686087600000|2023-06-06 21:40:00|35.99|34.59|35.98|34.58|36.03|34.63|35.98|34.58|24
1686087900000|2023-06-06 21:45:00|35.97|34.57|35.97|34.57|36|34.6|35.95|34.55|14
1686088200000|2023-06-06 21:50:00|35.96|34.56|36.04|34.64|36.04|34.64|35.96|34.56|30
1686088500000|2023-06-06 21:55:00|36.05|34.65|36.02|34.62|36.05|34.65|36.01|34.61|16
1686088800000|2023-06-06 22:00:00|36.03|34.63|35.97|34.57|36.03|34.63|35.97|34.57|41
1686089100000|2023-06-06 22:05:00|35.96|34.56|35.96|34.56|35.96|34.56|35.96|34.56|1
1686089400000|2023-06-06 22:10:00|35.95|34.55|35.94|34.54|35.95|34.55|35.94|34.54|6
1686089700000|2023-06-06 22:15:00|35.95|34.55|35.95|34.55|35.95|34.55|35.95|34.55|1
1686090000000|2023-06-06 22:20:00|35.93|34.53|35.89|34.49|35.93|34.53|35.88|34.48|9
1686090300000|2023-06-06 22:25:00|35.9|34.5|35.92|34.52|35.92|34.52|35.9|34.5|19
1686090600000|2023-06-06 22:30:00|35.91|34.51|35.97|34.57|35.97|34.57|35.87|34.47|43
1686090900000|2023-06-06 22:35:00|35.96|34.56|35.97|34.57|35.98|34.58|35.96|34.56|16
1686091200000|2023-06-06 22:40:00|35.98|34.58|36|34.6|36.01|34.61|35.97|34.57|37
1686091500000|2023-06-06 22:45:00|35.99|34.59|35.99|34.59|36|34.6|35.97|34.57|13
1686091800000|2023-06-06 22:50:00|35.98|34.58|36.05|34.65|36.05|34.65|35.98|34.58|30
1686092100000|2023-06-06 22:55:00|36.06|34.66|36.11|34.71|36.11|34.71|36.06|34.66|12
1686092700000|2023-06-06 23:05:00|36.08|34.68|36.11|34.71|36.12|34.72|36.08|34.68|20
1686093000000|2023-06-06 23:10:00|36.12|34.72|36.12|34.72|36.13|34.73|36.09|34.69|21
1686093300000|2023-06-06 23:15:00|36.13|34.73|36.08|34.68|36.13|34.73|36.07|34.67|24
1686093600000|2023-06-06 23:20:00|36.07|34.67|36.09|34.69|36.1|34.7|36.07|34.67|17
1686093900000|2023-06-06 23:25:00|36.1|34.7|36.16|34.76|36.19|34.79|36.1|34.7|35
1686094200000|2023-06-06 23:30:00|36.15|34.75|36.09|34.69|36.16|34.76|36.08|34.68|25
1686094500000|2023-06-06 23:35:00|36.08|34.68|36.04|34.64|36.09|34.69|36.02|34.62|51
1686094800000|2023-06-06 23:40:00|36.05|34.65|36.09|34.69|36.1|34.7|36.04|34.64|45
1686095100000|2023-06-06 23:45:00|36.08|34.68|36.04|34.64|36.09|34.69|36.04|34.64|39
1686095400000|2023-06-06 23:50:00|36.05|34.65|36.08|34.68|36.08|34.68|36.05|34.65|22
1686095700000|2023-06-06 23:55:00|36.07|34.67|36.02|34.62|36.08|34.68|36.01|34.61|24
1686096000000|2023-06-07 00:00:00|36.01|34.61|35.83|34.43|36.01|34.61|35.81|34.41|63
1686096300000|2023-06-07 00:05:00|35.84|34.44|35.84|34.44|35.91|34.51|35.83|34.43|37
1686096600000|2023-06-07 00:10:00|35.85|34.45|35.8|34.4|35.85|34.45|35.78|34.38|30
1686096900000|2023-06-07 00:15:00|35.79|34.39|35.72|34.32|35.79|34.39|35.72|34.32|15
1686097200000|2023-06-07 00:20:00|35.73|34.33|35.79|34.39|35.81|34.41|35.73|34.33|32
1686097500000|2023-06-07 00:25:00|35.8|34.4|35.79|34.39|35.84|34.44|35.79|34.39|32
1686097800000|2023-06-07 00:30:00|35.8|34.4|35.81|34.41|35.81|34.41|35.79|34.39|12
1686098100000|2023-06-07 00:35:00|35.82|34.42|35.83|34.43|35.86|34.46|35.82|34.42|20
1686098400000|2023-06-07 00:40:00|35.84|34.44|35.89|34.49|35.89|34.49|35.83|34.43|36
1686098700000|2023-06-07 00:45:00|35.88|34.48|35.83|34.43|35.92|34.52|35.83|34.43|40
1686099000000|2023-06-07 00:50:00|35.78|34.38|35.72|34.32|35.78|34.38|35.72|34.32|9
1686099300000|2023-06-07 00:55:00|35.73|34.33|35.72|34.32|35.74|34.34|35.71|34.31|20
1686099600000|2023-06-07 01:00:00|35.71|34.31|35.63|34.23|35.72|34.32|35.63|34.23|52
1686099900000|2023-06-07 01:05:00|35.64|34.24|35.59|34.19|35.65|34.25|35.59|34.19|19
1686100200000|2023-06-07 01:10:00|35.6|34.2|35.52|34.12|35.61|34.21|35.51|34.11|33
1686100500000|2023-06-07 01:15:00|35.53|34.13|35.59|34.19|35.6|34.2|35.53|34.13|37
1686100800000|2023-06-07 01:20:00|35.6|34.2|35.57|34.17|35.61|34.21|35.56|34.16|36
1686101100000|2023-06-07 01:25:00|35.54|34.14|35.51|34.11|35.54|34.14|35.51|34.11|24
1686101400000|2023-06-07 01:30:00|35.5|34.1|35.44|34.04|35.51|34.11|35.44|34.04|24
1686101700000|2023-06-07 01:35:00|35.45|34.05|35.39|33.99|35.46|34.06|35.36|33.96|38
1686102000000|2023-06-07 01:40:00|35.4|34|35.42|34.02|35.42|34.02|35.38|33.98|37
1686102300000|2023-06-07 01:45:00|35.4|34|35.33|33.93|35.42|34.02|35.33|33.93|22
1686102600000|2023-06-07 01:50:00|35.32|33.92|35.3|33.9|35.32|33.92|35.29|33.89|5
1686102900000|2023-06-07 01:55:00|35.31|33.91|35.34|33.94|35.35|33.95|35.3|33.9|14
1686103200000|2023-06-07 02:00:00|35.35|33.95|35.38|33.98|35.38|33.98|35.25|33.85|38
1686103500000|2023-06-07 02:05:00|35.39|33.99|35.47|34.07|35.48|34.08|35.39|33.99|31
1686103800000|2023-06-07 02:10:00|35.46|34.06|35.43|34.03|35.46|34.06|35.41|34.01|10
1686104100000|2023-06-07 02:15:00|35.44|34.04|35.42|34.02|35.44|34.04|35.37|33.97|21
1686104400000|2023-06-07 02:20:00|35.43|34.03|35.38|33.98|35.44|34.04|35.35|33.95|20
1686104700000|2023-06-07 02:25:00|35.39|33.99|35.41|34.01|35.43|34.03|35.39|33.99|21
1686105000000|2023-06-07 02:30:00|35.4|34|35.41|34.01|35.42|34.02|35.4|34|16
1686105300000|2023-06-07 02:35:00|35.42|34.02|35.41|34.01|35.43|34.03|35.4|34|24
1686105600000|2023-06-07 02:40:00|35.42|34.02|35.49|34.09|35.5|34.1|35.42|34.02|17
1686105900000|2023-06-07 02:45:00|35.48|34.08|35.37|33.97|35.48|34.08|35.37|33.97|20
1686106200000|2023-06-07 02:50:00|35.36|33.96|35.36|33.96|35.39|33.99|35.36|33.96|15
1686106500000|2023-06-07 02:55:00|35.35|33.95|35.35|33.95|35.38|33.98|35.35|33.95|13
1686106800000|2023-06-07 03:00:00|35.34|33.94|35.33|33.93|35.39|33.99|35.32|33.92|20
1686107100000|2023-06-07 03:05:00|35.32|33.92|35.33|33.93|35.37|33.97|35.32|33.92|28
1686107400000|2023-06-07 03:10:00|35.34|33.94|35.31|33.91|35.34|33.94|35.29|33.89|18
1686107700000|2023-06-07 03:15:00|35.3|33.9|35.26|33.86|35.33|33.93|35.26|33.86|27
1686108000000|2023-06-07 03:20:00|35.25|33.85|35.27|33.87|35.29|33.89|35.25|33.85|13
1686108300000|2023-06-07 03:25:00|35.26|33.86|35.25|33.85|35.26|33.86|35.22|33.82|16
1686108600000|2023-06-07 03:30:00|35.24|33.84|35.15|33.75|35.24|33.84|35.14|33.74|60
1686108900000|2023-06-07 03:35:00|35.16|33.76|35.16|33.76|35.18|33.78|35.12|33.72|31
1686109200000|2023-06-07 03:40:00|35.15|33.75|35.17|33.77|35.17|33.77|35.13|33.73|27
1686109500000|2023-06-07 03:45:00|35.16|33.76|35.13|33.73|35.16|33.76|35.13|33.73|21
1686109800000|2023-06-07 03:50:00|35.14|33.74|35.15|33.75|35.15|33.75|35.13|33.73|10
1686110100000|2023-06-07 03:55:00|35.16|33.76|35.2|33.8|35.22|33.82|35.15|33.75|27
1686110400000|2023-06-07 04:00:00|35.19|33.79|35.17|33.77|35.19|33.79|35.15|33.75|7
1686110700000|2023-06-07 04:05:00|35.18|33.78|35.16|33.76|35.18|33.78|35.13|33.73|13
1686111000000|2023-06-07 04:10:00|35.15|33.75|35.17|33.77|35.17|33.77|35.14|33.74|10
1686111300000|2023-06-07 04:15:00|35.18|33.78|35.17|33.77|35.18|33.78|35.15|33.75|12
1686111600000|2023-06-07 04:20:00|35.16|33.76|35.21|33.81|35.21|33.81|35.16|33.76|10
1686111900000|2023-06-07 04:25:00|35.22|33.82|35.24|33.84|35.26|33.86|35.22|33.82|13
1686112200000|2023-06-07 04:30:00|35.23|33.83|35.23|33.83|35.24|33.84|35.23|33.83|7
1686112500000|2023-06-07 04:35:00|35.22|33.82|35.24|33.84|35.28|33.88|35.22|33.82|25
1686112800000|2023-06-07 04:40:00|35.25|33.85|35.32|33.92|35.32|33.92|35.25|33.85|18
1686113100000|2023-06-07 04:45:00|35.3|33.9|35.31|33.91|35.31|33.91|35.3|33.9|2
1686113400000|2023-06-07 04:50:00|35.35|33.95|35.36|33.96|35.36|33.96|35.35|33.95|6
1686113700000|2023-06-07 04:55:00|35.38|33.98|35.39|33.99|35.4|34|35.38|33.98|4
1686114000000|2023-06-07 05:00:00|35.4|34|35.4|34|35.4|34|35.39|33.99|5
1686114300000|2023-06-07 05:05:00|35.39|33.99|35.39|33.99|35.4|34|35.39|33.99|3
1686114600000|2023-06-07 05:10:00|35.38|33.98|35.4|34|35.4|34|35.38|33.98|5
1686114900000|2023-06-07 05:15:00|35.39|33.99|35.34|33.94|35.4|34|35.33|33.93|12
1686115200000|2023-06-07 05:20:00|35.33|33.93|35.39|33.99|35.41|34.01|35.33|33.93|16
1686115500000|2023-06-07 05:25:00|35.4|34|35.32|33.92|35.4|34|35.32|33.92|13
1686115800000|2023-06-07 05:30:00|35.31|33.91|35.34|33.94|35.35|33.95|35.31|33.91|8
1686116100000|2023-06-07 05:35:00|35.35|33.95|35.35|33.95|35.38|33.98|35.34|33.94|17
1686116400000|2023-06-07 05:40:00|35.36|33.96|35.34|33.94|35.38|33.98|35.33|33.93|16
1686116700000|2023-06-07 05:45:00|35.35|33.95|35.29|33.89|35.36|33.96|35.29|33.89|19
1686117000000|2023-06-07 05:50:00|35.28|33.88|35.3|33.9|35.32|33.92|35.28|33.88|6
1686117300000|2023-06-07 05:55:00|35.31|33.91|35.3|33.9|35.31|33.91|35.29|33.89|22
1686117600000|2023-06-07 06:00:00|35.31|33.91|35.31|33.91|35.35|33.95|35.31|33.91|14
1686117900000|2023-06-07 06:05:00|35.3|33.9|35.27|33.87|35.31|33.91|35.27|33.87|9
1686118200000|2023-06-07 06:10:00|35.26|33.86|35.25|33.85|35.27|33.87|35.25|33.85|6
1686118500000|2023-06-07 06:15:00|35.26|33.86|35.32|33.92|35.32|33.92|35.25|33.85|27
1686118800000|2023-06-07 06:20:00|35.33|33.93|35.33|33.93|35.35|33.95|35.32|33.92|19
1686119100000|2023-06-07 06:25:00|35.34|33.94|35.34|33.94|35.34|33.94|35.33|33.93|5
1686119400000|2023-06-07 06:30:00|35.35|33.95|35.34|33.94|35.35|33.95|35.34|33.94|4
1686119700000|2023-06-07 06:35:00|35.33|33.93|35.18|33.78|35.33|33.93|35.17|33.77|38
1686120000000|2023-06-07 06:40:00|35.19|33.79|35.13|33.73|35.21|33.81|35.13|33.73|38
1686120300000|2023-06-07 06:45:00|35.14|33.74|35.09|33.69|35.17|33.77|35.07|33.67|21
1686120600000|2023-06-07 06:50:00|35.1|33.7|35.09|33.69|35.11|33.71|35.05|33.65|41
1686120900000|2023-06-07 06:55:00|35.08|33.68|35.05|33.65|35.1|33.7|35.05|33.65|22
1686121200000|2023-06-07 07:00:00|35.06|33.66|35.05|33.65|35.06|33.66|35.05|33.65|10
1686121500000|2023-06-07 07:05:00|35.04|33.64|34.98|33.58|35.06|33.66|34.98|33.58|19
1686121800000|2023-06-07 07:10:00|34.97|33.57|34.95|33.55|34.97|33.57|34.95|33.55|7
1686122100000|2023-06-07 07:15:00|34.91|33.51|34.92|33.52|34.96|33.56|34.87|33.47|75
1686122400000|2023-06-07 07:20:00|34.91|33.51|34.9|33.5|34.92|33.52|34.82|33.42|71
1686122700000|2023-06-07 07:25:00|34.89|33.49|34.88|33.48|34.9|33.5|34.85|33.45|36
1686123300000|2023-06-07 07:35:00|34.93|33.53|34.92|33.52|34.94|33.54|34.91|33.51|12
1686123600000|2023-06-07 07:40:00|34.91|33.51|34.85|33.45|34.92|33.52|34.82|33.42|30
1686123900000|2023-06-07 07:45:00|34.84|33.44|34.81|33.41|34.86|33.46|34.81|33.41|32
1686124200000|2023-06-07 07:50:00|34.8|33.4|34.81|33.41|34.81|33.41|34.79|33.39|10
1686124500000|2023-06-07 07:55:00|34.8|33.4|34.8|33.4|34.81|33.41|34.79|33.39|19
1686124800000|2023-06-07 08:00:00|34.81|33.41|34.8|33.4|34.82|33.42|34.75|33.35|33
1686125100000|2023-06-07 08:05:00|34.81|33.41|34.82|33.42|34.84|33.44|34.81|33.41|14
1686125400000|2023-06-07 08:10:00|34.81|33.41|34.82|33.42|34.84|33.44|34.79|33.39|12
1686125700000|2023-06-07 08:15:00|34.84|33.44|34.85|33.45|34.86|33.46|34.82|33.42|14
1686126000000|2023-06-07 08:20:00|34.83|33.43|34.77|33.37|34.83|33.43|34.75|33.35|39
1686126300000|2023-06-07 08:25:00|34.76|33.36|34.81|33.41|34.81|33.41|34.75|33.35|30
1686126600000|2023-06-07 08:30:00|34.82|33.42|34.82|33.42|34.83|33.43|34.81|33.41|7
1686126900000|2023-06-07 08:35:00|34.85|33.45|34.86|33.46|34.87|33.47|34.85|33.45|4
1686127200000|2023-06-07 08:40:00|34.87|33.47|34.86|33.46|34.87|33.47|34.86|33.46|2
1686127500000|2023-06-07 08:45:00|34.87|33.47|34.88|33.48|34.89|33.49|34.85|33.45|20
1686127800000|2023-06-07 08:50:00|34.87|33.47|34.83|33.43|34.88|33.48|34.82|33.42|17
1686128100000|2023-06-07 08:55:00|34.84|33.44|34.94|33.54|34.94|33.54|34.83|33.43|21
1686128400000|2023-06-07 09:00:00|34.93|33.53|34.91|33.51|34.94|33.54|34.88|33.48|15
1686128700000|2023-06-07 09:05:00|34.9|33.5|34.91|33.51|34.91|33.51|34.85|33.45|14
1686129000000|2023-06-07 09:10:00|34.9|33.5|34.89|33.49|34.91|33.51|34.87|33.47|10
1686129300000|2023-06-07 09:15:00|34.91|33.51|34.88|33.48|34.94|33.54|34.87|33.47|34
1686129600000|2023-06-07 09:20:00|34.87|33.47|34.84|33.44|34.87|33.47|34.83|33.43|14
1686129900000|2023-06-07 09:25:00|34.83|33.43|34.85|33.45|34.85|33.45|34.81|33.41|21
1686130200000|2023-06-07 09:30:00|34.86|33.46|34.82|33.42|34.88|33.48|34.81|33.41|23
1686130500000|2023-06-07 09:35:00|34.81|33.41|34.77|33.37|34.81|33.41|34.75|33.35|25
1686130800000|2023-06-07 09:40:00|34.78|33.38|34.88|33.48|34.88|33.48|34.78|33.38|45
1686131100000|2023-06-07 09:45:00|34.87|33.47|34.75|33.35|34.9|33.5|34.75|33.35|61
1686131400000|2023-06-07 09:50:00|34.76|33.36|34.7|33.3|34.76|33.36|34.7|33.3|37
1686131700000|2023-06-07 09:55:00|34.69|33.29|34.44|33.04|34.7|33.3|34.37|32.97|226
1686132000000|2023-06-07 10:00:00|34.43|33.03|34.31|32.91|34.44|33.04|34.15|32.75|218
1686132300000|2023-06-07 10:05:00|34.32|32.92|34.52|33.12|34.55|33.15|34.31|32.91|137
1686132600000|2023-06-07 10:10:00|34.53|33.13|34.52|33.12|34.55|33.15|34.5|33.1|99
1686132900000|2023-06-07 10:15:00|34.53|33.13|34.52|33.12|34.55|33.15|34.47|33.07|76
1686133200000|2023-06-07 10:20:00|34.53|33.13|34.5|33.1|34.55|33.15|34.49|33.09|40
1686133500000|2023-06-07 10:25:00|34.49|33.09|34.55|33.15|34.55|33.15|34.49|33.09|21
1686133800000|2023-06-07 10:30:00|34.54|33.14|34.41|33.01|34.58|33.18|34.37|32.97|62
1686134100000|2023-06-07 10:35:00|34.4|33|34.35|32.95|34.41|33.01|34.28|32.88|57
1686134400000|2023-06-07 10:40:00|34.34|32.94|34.43|33.03|34.45|33.05|34.32|32.92|38
1686134700000|2023-06-07 10:45:00|34.44|33.04|34.4|33|34.46|33.06|34.39|32.99|54
1686135000000|2023-06-07 10:50:00|34.39|32.99|34.43|33.03|34.44|33.04|34.32|32.92|52
1686135300000|2023-06-07 10:55:00|34.44|33.04|34.46|33.06|34.47|33.07|34.41|33.01|33
1686135600000|2023-06-07 11:00:00|34.45|33.05|34.48|33.08|34.48|33.08|34.45|33.05|6
1686135900000|2023-06-07 11:05:00|34.47|33.07|34.49|33.09|34.49|33.09|34.45|33.05|21
1686136200000|2023-06-07 11:10:00|34.5|33.1|34.57|33.17|34.58|33.18|34.48|33.08|62
1686136500000|2023-06-07 11:15:00|34.58|33.18|34.55|33.15|34.58|33.18|34.53|33.13|60
1686136800000|2023-06-07 11:20:00|34.54|33.14|34.62|33.22|34.68|33.28|34.49|33.09|71
1686137100000|2023-06-07 11:25:00|34.61|33.21|34.52|33.12|34.61|33.21|34.51|33.11|50
1686137400000|2023-06-07 11:30:00|34.53|33.13|34.71|33.31|34.73|33.33|34.52|33.12|115
1686137700000|2023-06-07 11:35:00|34.7|33.3|34.63|33.23|34.7|33.3|34.61|33.21|53
1686138000000|2023-06-07 11:40:00|34.64|33.24|34.7|33.3|34.73|33.33|34.6|33.2|48
1686138300000|2023-06-07 11:45:00|34.69|33.29|34.63|33.23|34.7|33.3|34.61|33.21|31
1686138600000|2023-06-07 11:50:00|34.62|33.22|34.61|33.21|34.63|33.23|34.6|33.2|32
1686138900000|2023-06-07 11:55:00|34.6|33.2|34.47|33.07|34.63|33.23|34.44|33.04|63
1686139200000|2023-06-07 12:00:00|34.46|33.06|34.45|33.05|34.47|33.07|34.44|33.04|50
1686139500000|2023-06-07 12:05:00|34.44|33.04|34.44|33.04|34.46|33.06|34.33|32.93|82
1686139800000|2023-06-07 12:10:00|34.45|33.05|34.51|33.11|34.51|33.11|34.43|33.03|28
1686140100000|2023-06-07 12:15:00|34.5|33.1|34.53|33.13|34.54|33.14|34.46|33.06|55
1686140400000|2023-06-07 12:20:00|34.52|33.12|34.5|33.1|34.53|33.13|34.48|33.08|29
1686140700000|2023-06-07 12:25:00|34.49|33.09|34.51|33.11|34.52|33.12|34.48|33.08|21
1686141000000|2023-06-07 12:30:00|34.5|33.1|34.51|33.11|34.52|33.12|34.47|33.07|36
1686141300000|2023-06-07 12:35:00|34.5|33.1|34.5|33.1|34.51|33.11|34.49|33.09|15
1686141600000|2023-06-07 12:40:00|34.51|33.11|34.56|33.16|34.57|33.17|34.51|33.11|14
1686141900000|2023-06-07 12:45:00|34.55|33.15|34.45|33.05|34.55|33.15|34.45|33.05|37
1686142200000|2023-06-07 12:50:00|34.46|33.06|34.44|33.04|34.48|33.08|34.42|33.02|21
1686142500000|2023-06-07 12:55:00|34.43|33.03|34.43|33.03|34.46|33.06|34.41|33.01|21
1686142800000|2023-06-07 13:00:00|34.42|33.02|34.42|33.02|34.44|33.04|34.4|33|21
1686143100000|2023-06-07 13:05:00|34.41|33.01|34.25|32.85|34.41|33.01|34.25|32.85|35
1686143400000|2023-06-07 13:10:00|34.24|32.84|34.31|32.91|34.35|32.95|34.24|32.84|30
1686143700000|2023-06-07 13:15:00|34.3|32.9|34.32|32.92|34.32|32.92|34.24|32.84|28
1686144000000|2023-06-07 13:20:00|34.31|32.91|34.31|32.91|34.34|32.94|34.29|32.89|36
1686144300000|2023-06-07 13:25:00|34.3|32.9|34.23|32.83|34.3|32.9|34.22|32.82|24
1686144600000|2023-06-07 13:30:00|34.22|32.82|34.3|32.9|34.33|32.93|34.16|32.76|80
1686144900000|2023-06-07 13:35:00|34.29|32.89|34.27|32.87|34.32|32.92|34.25|32.85|51
1686145200000|2023-06-07 13:40:00|34.26|32.86|34.17|32.77|34.27|32.87|34.12|32.72|98
1686145500000|2023-06-07 13:45:00|34.16|32.76|33.98|32.58|34.16|32.76|33.98|32.58|32
1686145800000|2023-06-07 13:50:00|34.21|32.81|34.25|32.85|34.28|32.88|34.2|32.8|61
1686146100000|2023-06-07 13:55:00|34.26|32.86|34.3|32.9|34.34|32.94|34.25|32.85|108
1686146400000|2023-06-07 14:00:00|34.29|32.89|34.12|32.72|34.29|32.89|34.12|32.72|86
1686146700000|2023-06-07 14:05:00|34.13|32.73|34.04|32.64|34.17|32.77|34.03|32.63|59
1686147000000|2023-06-07 14:10:00|34.03|32.63|33.94|32.54|34.06|32.66|33.94|32.54|57
1686147300000|2023-06-07 14:15:00|33.93|32.53|33.95|32.55|33.98|32.58|33.86|32.46|108
1686147600000|2023-06-07 14:20:00|33.94|32.54|33.71|32.31|33.95|32.55|33.71|32.31|97
1686147900000|2023-06-07 14:25:00|33.7|32.3|33.82|32.42|33.91|32.51|33.68|32.28|125
1686148200000|2023-06-07 14:30:00|33.81|32.41|33.55|32.15|33.81|32.41|33.53|32.13|212
1686148500000|2023-06-07 14:35:00|33.54|32.14|33.41|32.01|33.61|32.21|33.28|31.88|238
1686148800000|2023-06-07 14:40:00|33.4|32|33.55|32.15|33.55|32.15|33.38|31.98|151
1686149100000|2023-06-07 14:45:00|33.54|32.14|33.41|32.01|33.55|32.15|33.4|32|134
1686149400000|2023-06-07 14:50:00|33.4|32|33.46|32.06|33.52|32.12|33.37|31.97|146
1686149700000|2023-06-07 14:55:00|33.47|32.07|33.53|32.13|33.54|32.14|33.41|32.01|124
1686150000000|2023-06-07 15:00:00|33.52|32.12|33.47|32.07|33.52|32.12|33.35|31.95|128
1686150300000|2023-06-07 15:05:00|33.48|32.08|33.72|32.32|33.75|32.35|33.45|32.05|117
1686150600000|2023-06-07 15:10:00|33.71|32.31|33.68|32.28|33.73|32.33|33.64|32.24|92
1686150900000|2023-06-07 15:15:00|33.67|32.27|33.66|32.26|33.68|32.28|33.59|32.19|90
1686151200000|2023-06-07 15:20:00|33.67|32.27|33.58|32.18|33.68|32.28|33.57|32.17|80
1686151500000|2023-06-07 15:25:00|33.57|32.17|33.59|32.19|33.61|32.21|33.54|32.14|54
1686151800000|2023-06-07 15:30:00|33.6|32.2|33.75|32.35|33.77|32.37|33.58|32.18|72
1686152100000|2023-06-07 15:35:00|33.74|32.34|33.56|32.16|33.74|32.34|33.55|32.15|92
1686152400000|2023-06-07 15:40:00|33.55|32.15|33.35|31.95|33.56|32.16|33.33|31.93|117
1686152700000|2023-06-07 15:45:00|33.36|31.96|33.41|32.01|33.44|32.04|33.33|31.93|111
1686153000000|2023-06-07 15:50:00|33.4|32|33.29|31.89|33.4|32|33.27|31.87|129
1686153300000|2023-06-07 15:55:00|33.21|31.81|33.24|31.84|33.26|31.86|33.18|31.78|48
1686153600000|2023-06-07 16:00:00|33.23|31.83|33.31|31.91|33.32|31.92|33.13|31.73|108
1686153900000|2023-06-07 16:05:00|33.32|31.92|33.3|31.9|33.32|31.92|33.22|31.82|85
1686154200000|2023-06-07 16:10:00|33.29|31.89|33.15|31.75|33.29|31.89|33.11|31.71|83
1686154500000|2023-06-07 16:15:00|33.14|31.74|33.22|31.82|33.27|31.87|33.13|31.73|84
1686154800000|2023-06-07 16:20:00|33.21|31.81|33.19|31.79|33.24|31.84|33.15|31.75|48
1686155100000|2023-06-07 16:25:00|33.18|31.78|33.02|31.62|33.18|31.78|32.94|31.54|81
1686155400000|2023-06-07 16:30:00|33.03|31.63|33.14|31.74|33.17|31.77|32.95|31.55|112
1686155700000|2023-06-07 16:35:00|33.15|31.75|33.03|31.63|33.17|31.77|32.98|31.58|70
1686156000000|2023-06-07 16:40:00|33.04|31.64|32.93|31.53|33.05|31.65|32.92|31.52|73
1686156300000|2023-06-07 16:45:00|32.94|31.54|32.91|31.51|33.04|31.64|32.91|31.51|78
1686156600000|2023-06-07 16:50:00|32.9|31.5|32.83|31.43|32.91|31.51|32.82|31.42|57
1686156900000|2023-06-07 16:55:00|32.84|31.44|32.83|31.43|32.88|31.48|32.83|31.43|41
1686157200000|2023-06-07 17:00:00|32.81|31.41|32.62|31.22|32.83|31.43|32.6|31.2|60
1686157500000|2023-06-07 17:05:00|32.61|31.21|32.84|31.44|32.84|31.44|32.49|31.09|131
1686157800000|2023-06-07 17:10:00|32.83|31.43|32.78|31.38|32.85|31.45|32.75|31.35|53
1686158100000|2023-06-07 17:15:00|32.79|31.39|32.88|31.48|32.89|31.49|32.79|31.39|34
1686158400000|2023-06-07 17:20:00|32.81|31.41|32.75|31.35|32.81|31.41|32.74|31.34|33
1686158700000|2023-06-07 17:25:00|32.74|31.34|32.78|31.38|32.8|31.4|32.71|31.31|50
1686159000000|2023-06-07 17:30:00|32.77|31.37|32.94|31.54|32.95|31.55|32.75|31.35|60
1686159300000|2023-06-07 17:35:00|32.93|31.53|32.9|31.5|32.94|31.54|32.88|31.48|50
1686159600000|2023-06-07 17:40:00|32.89|31.49|32.93|31.53|32.93|31.53|32.85|31.45|42
1686159900000|2023-06-07 17:45:00|32.92|31.52|32.86|31.46|32.96|31.56|32.85|31.45|44
1686160200000|2023-06-07 17:50:00|32.85|31.45|32.83|31.43|32.88|31.48|32.79|31.39|43
1686160500000|2023-06-07 17:55:00|32.84|31.44|32.91|31.51|32.92|31.52|32.82|31.42|36
1686160800000|2023-06-07 18:00:00|32.92|31.52|32.93|31.53|32.95|31.55|32.86|31.46|28
1686161100000|2023-06-07 18:05:00|32.94|31.54|33.19|31.79|33.2|31.8|32.94|31.54|59
1686161400000|2023-06-07 18:10:00|33.18|31.78|33.31|31.91|33.31|31.91|33.12|31.72|52
1686161700000|2023-06-07 18:15:00|33.3|31.9|33.33|31.93|33.34|31.94|33.23|31.83|66
1686162000000|2023-06-07 18:20:00|33.35|31.95|33.46|32.06|33.46|32.06|33.32|31.92|75
1686162300000|2023-06-07 18:25:00|33.45|32.05|33.42|32.02|33.46|32.06|33.4|32|53
1686162600000|2023-06-07 18:30:00|33.41|32.01|33.51|32.11|33.52|32.12|33.41|32.01|51
1686162900000|2023-06-07 18:35:00|33.52|32.12|33.4|32|33.52|32.12|33.4|32|39
1686163200000|2023-06-07 18:40:00|33.41|32.01|33.3|31.9|33.44|32.04|33.3|31.9|41
1686163500000|2023-06-07 18:45:00|33.31|31.91|33.2|31.8|33.32|31.92|33.19|31.79|63
1686163800000|2023-06-07 18:50:00|33.19|31.79|33.29|31.89|33.31|31.91|33.19|31.79|30
1686164100000|2023-06-07 18:55:00|33.3|31.9|33.29|31.89|33.3|31.9|33.22|31.82|29
1686164400000|2023-06-07 19:00:00|33.3|31.9|33.23|31.83|33.32|31.92|33.2|31.8|42
1686164700000|2023-06-07 19:05:00|33.24|31.84|33.25|31.85|33.25|31.85|33.23|31.83|6
1686165000000|2023-06-07 19:10:00|33.19|31.79|33.23|31.83|33.27|31.87|33.19|31.79|73
1686165300000|2023-06-07 19:15:00|33.24|31.84|33.15|31.75|33.29|31.89|33.15|31.75|80
1686165600000|2023-06-07 19:20:00|33.14|31.74|33.18|31.78|33.21|31.81|33.13|31.73|75
1686165900000|2023-06-07 19:25:00|33.17|31.77|33.16|31.76|33.19|31.79|33.13|31.73|103
1686166200000|2023-06-07 19:30:00|33.17|31.77|33.08|31.68|33.2|31.8|33.07|31.67|201
1686166500000|2023-06-07 19:35:00|33.09|31.69|33.02|31.62|33.1|31.7|33.01|31.61|133
1686166800000|2023-06-07 19:40:00|33.03|31.63|33.14|31.74|33.14|31.74|33.02|31.62|49
1686167100000|2023-06-07 19:45:00|33.13|31.73|33.08|31.68|33.15|31.75|33.03|31.63|128
1686167400000|2023-06-07 19:50:00|33.09|31.69|33.04|31.64|33.12|31.72|33.04|31.64|138
1686167700000|2023-06-07 19:55:00|33.03|31.63|33.03|31.63|33.05|31.65|33.01|31.61|104
1686168000000|2023-06-07 20:00:00|33.02|31.62|32.89|31.49|33.06|31.66|32.88|31.48|148
1686168300000|2023-06-07 20:05:00|32.9|31.5|32.97|31.57|32.99|31.59|32.88|31.48|106
1686168600000|2023-06-07 20:10:00|32.96|31.56|32.92|31.52|32.98|31.58|32.9|31.5|135
1686168900000|2023-06-07 20:15:00|32.93|31.53|32.96|31.56|32.99|31.59|32.92|31.52|141
1686169200000|2023-06-07 20:20:00|32.97|31.57|32.92|31.52|33.02|31.62|32.9|31.5|140
1686169500000|2023-06-07 20:25:00|32.93|31.53|32.9|31.5|32.94|31.54|32.88|31.48|175
1686169800000|2023-06-07 20:30:00|32.91|31.51|33.03|31.63|33.03|31.63|32.91|31.51|165
1686170100000|2023-06-07 20:35:00|33.02|31.62|33.04|31.64|33.07|31.67|33.02|31.62|133
1686170400000|2023-06-07 20:40:00|33.03|31.63|33.02|31.62|33.04|31.64|32.97|31.57|151
1686170700000|2023-06-07 20:45:00|33.03|31.63|33|31.6|33.04|31.64|32.99|31.59|78
1686171000000|2023-06-07 20:50:00|33.02|31.62|33.05|31.65|33.06|31.66|33.01|31.61|82
1686171300000|2023-06-07 20:55:00|33.04|31.64|33.01|31.61|33.05|31.65|33|31.6|83
1686171600000|2023-06-07 21:00:00|33.02|31.62|33.04|31.64|33.05|31.65|33.01|31.61|21
1686171900000|2023-06-07 21:05:00|33.03|31.63|32.89|31.49|33.03|31.63|32.84|31.44|69
1686172200000|2023-06-07 21:10:00|32.88|31.48|33.05|31.65|33.07|31.67|32.88|31.48|84
1686172500000|2023-06-07 21:15:00|33.06|31.66|33.07|31.67|33.08|31.68|33.03|31.63|28
1686172800000|2023-06-07 21:20:00|33.08|31.68|33.07|31.67|33.1|31.7|33.07|31.67|28
1686173100000|2023-06-07 21:25:00|33.06|31.66|33.08|31.68|33.09|31.69|33.05|31.65|13
1686173400000|2023-06-07 21:30:00|33.09|31.69|33.04|31.64|33.09|31.69|33.04|31.64|24
1686173700000|2023-06-07 21:35:00|33.03|31.63|32.9|31.5|33.04|31.64|32.9|31.5|45
1686174000000|2023-06-07 21:40:00|32.89|31.49|32.87|31.47|32.91|31.51|32.84|31.44|37
1686174300000|2023-06-07 21:45:00|32.88|31.48|32.86|31.46|32.89|31.49|32.85|31.45|17
1686174600000|2023-06-07 21:50:00|32.87|31.47|32.76|31.36|32.87|31.47|32.76|31.36|36
1686174900000|2023-06-07 21:55:00|32.77|31.37|32.66|31.26|32.79|31.39|32.65|31.25|71
1686175200000|2023-06-07 22:00:00|32.65|31.25|32.74|31.34|32.74|31.34|32.65|31.25|72
1686175500000|2023-06-07 22:05:00|32.75|31.35|32.9|31.5|32.91|31.51|32.73|31.33|88
1686175800000|2023-06-07 22:10:00|32.89|31.49|32.98|31.58|33|31.6|32.88|31.48|112
1686176100000|2023-06-07 22:15:00|32.99|31.59|33.08|31.68|33.08|31.68|32.97|31.57|136
1686176400000|2023-06-07 22:20:00|33.09|31.69|32.98|31.58|33.09|31.69|32.97|31.57|98
1686176700000|2023-06-07 22:25:00|32.97|31.57|32.89|31.49|32.97|31.57|32.86|31.46|57
1686177000000|2023-06-07 22:30:00|32.88|31.48|32.81|31.41|32.89|31.49|32.8|31.4|99
1686177300000|2023-06-07 22:35:00|32.82|31.42|32.82|31.42|32.84|31.44|32.73|31.33|157
1686177600000|2023-06-07 22:40:00|32.83|31.43|32.84|31.44|32.87|31.47|32.75|31.35|122
1686177900000|2023-06-07 22:45:00|32.83|31.43|32.88|31.48|32.89|31.49|32.83|31.43|152
1686178200000|2023-06-07 22:50:00|32.89|31.49|32.89|31.49|32.9|31.5|32.86|31.46|86
1686178500000|2023-06-07 22:55:00|32.88|31.48|32.92|31.52|32.93|31.53|32.87|31.47|77
1686178800000|2023-06-07 23:00:00|32.93|31.53|32.97|31.57|32.99|31.59|32.92|31.52|95
1686179100000|2023-06-07 23:05:00|32.98|31.58|32.87|31.47|32.98|31.58|32.84|31.44|123
1686179400000|2023-06-07 23:10:00|32.86|31.46|32.83|31.43|32.86|31.46|32.79|31.39|70
1686179700000|2023-06-07 23:15:00|32.84|31.44|32.95|31.55|32.96|31.56|32.83|31.43|88
1686180000000|2023-06-07 23:20:00|32.96|31.56|32.92|31.52|32.96|31.56|32.91|31.51|33
1686180300000|2023-06-07 23:25:00|32.91|31.51|32.92|31.52|32.93|31.53|32.88|31.48|68
1686180600000|2023-06-07 23:30:00|32.91|31.51|32.85|31.45|32.97|31.57|32.84|31.44|96
1686180900000|2023-06-07 23:35:00|32.84|31.44|32.85|31.45|32.89|31.49|32.82|31.42|58
1686181200000|2023-06-07 23:40:00|32.84|31.44|32.84|31.44|32.85|31.45|32.82|31.42|29
1686181500000|2023-06-07 23:45:00|32.85|31.45|32.88|31.48|32.9|31.5|32.84|31.44|55
1686181800000|2023-06-07 23:50:00|32.89|31.49|32.95|31.55|32.96|31.56|32.89|31.49|26
1686182100000|2023-06-07 23:55:00|32.96|31.56|32.93|31.53|32.96|31.56|32.9|31.5|40
1686182400000|2023-06-08 00:00:00|32.92|31.52|32.89|31.49|32.93|31.53|32.84|31.44|111
1686182700000|2023-06-08 00:05:00|32.88|31.48|32.81|31.41|32.92|31.52|32.8|31.4|161
1686183000000|2023-06-08 00:10:00|32.8|31.4|32.78|31.38|32.88|31.48|32.78|31.38|114
1686183300000|2023-06-08 00:15:00|32.77|31.37|32.79|31.39|32.83|31.43|32.73|31.33|164
1686183600000|2023-06-08 00:20:00|32.8|31.4|32.77|31.37|32.83|31.43|32.74|31.34|115
1686183900000|2023-06-08 00:25:00|32.76|31.36|32.78|31.38|32.8|31.4|32.75|31.35|34
1686184200000|2023-06-08 00:30:00|32.79|31.39|32.79|31.39|32.82|31.42|32.74|31.34|75
1686184500000|2023-06-08 00:35:00|32.78|31.38|32.91|31.51|32.95|31.55|32.78|31.38|86
1686184800000|2023-06-08 00:40:00|32.9|31.5|32.87|31.47|32.9|31.5|32.85|31.45|92
1686185100000|2023-06-08 00:45:00|32.88|31.48|32.85|31.45|32.88|31.48|32.84|31.44|64
1686185400000|2023-06-08 00:50:00|32.86|31.46|32.9|31.5|32.93|31.53|32.86|31.46|69
1686185700000|2023-06-08 00:55:00|32.91|31.51|32.85|31.45|32.91|31.51|32.84|31.44|88
1686186000000|2023-06-08 01:00:00|32.84|31.44|32.9|31.5|32.9|31.5|32.84|31.44|31
1686186300000|2023-06-08 01:05:00|32.91|31.51|32.97|31.57|32.97|31.57|32.91|31.51|75
1686186600000|2023-06-08 01:10:00|32.98|31.58|33.03|31.63|33.03|31.63|32.97|31.57|94
1686186900000|2023-06-08 01:15:00|33.04|31.64|33.03|31.63|33.08|31.68|33.01|31.61|43
1686187200000|2023-06-08 01:20:00|33.02|31.62|33.04|31.64|33.04|31.64|33.02|31.62|17
1686187500000|2023-06-08 01:25:00|33.03|31.63|33.02|31.62|33.04|31.64|33|31.6|57
1686187800000|2023-06-08 01:30:00|33.03|31.63|33.05|31.65|33.05|31.65|32.97|31.57|84
1686188100000|2023-06-08 01:35:00|33.04|31.64|33.06|31.66|33.11|31.71|33.04|31.64|85
1686188400000|2023-06-08 01:40:00|33.07|31.67|33.08|31.68|33.09|31.69|33.07|31.67|36
1686188700000|2023-06-08 01:45:00|33.09|31.69|33.03|31.63|33.1|31.7|33.02|31.62|43
1686189000000|2023-06-08 01:50:00|33.02|31.62|33.02|31.62|33.04|31.64|33.01|31.61|71
1686189300000|2023-06-08 01:55:00|33.01|31.61|33.01|31.61|33.04|31.64|33|31.6|69
1686189600000|2023-06-08 02:00:00|33.02|31.62|32.94|31.54|33.03|31.63|32.94|31.54|111
1686189900000|2023-06-08 02:05:00|32.95|31.55|32.87|31.47|32.95|31.55|32.87|31.47|71
1686190200000|2023-06-08 02:10:00|32.86|31.46|32.85|31.45|32.88|31.48|32.82|31.42|59
1686190500000|2023-06-08 02:15:00|32.84|31.44|32.86|31.46|32.88|31.48|32.83|31.43|45
1686190800000|2023-06-08 02:20:00|32.87|31.47|32.98|31.58|33.01|31.61|32.87|31.47|44
1686191100000|2023-06-08 02:25:00|32.97|31.57|33.16|31.76|33.21|31.81|32.93|31.53|141
1686191400000|2023-06-08 02:30:00|33.17|31.77|33.15|31.75|33.17|31.77|33.07|31.67|113
1686191700000|2023-06-08 02:35:00|33.16|31.76|33.19|31.79|33.2|31.8|33.11|31.71|135
1686192000000|2023-06-08 02:40:00|33.2|31.8|33.18|31.78|33.22|31.82|33.15|31.75|94
1686192300000|2023-06-08 02:45:00|33.17|31.77|33.23|31.83|33.23|31.83|33.14|31.74|103
1686192600000|2023-06-08 02:50:00|33.22|31.82|33.33|31.93|33.33|31.93|33.22|31.82|140
1686192900000|2023-06-08 02:55:00|33.32|31.92|33.23|31.83|33.33|31.93|33.22|31.82|105
1686193200000|2023-06-08 03:00:00|33.22|31.82|33.21|31.81|33.25|31.85|33.19|31.79|146
1686193500000|2023-06-08 03:05:00|33.22|31.82|33.21|31.81|33.24|31.84|33.18|31.78|104
1686193800000|2023-06-08 03:10:00|33.22|31.82|33.17|31.77|33.22|31.82|33.04|31.64|121
1686194100000|2023-06-08 03:15:00|33.16|31.76|33.17|31.77|33.2|31.8|33.15|31.75|36
1686194400000|2023-06-08 03:20:00|33.16|31.76|33.01|31.61|33.18|31.78|33.01|31.61|91
1686194700000|2023-06-08 03:25:00|33.02|31.62|32.83|31.43|33.03|31.63|32.82|31.42|155
1686195000000|2023-06-08 03:30:00|32.82|31.42|32.84|31.44|32.91|31.51|32.78|31.38|208
1686195300000|2023-06-08 03:35:00|32.85|31.45|32.83|31.43|32.86|31.46|32.78|31.38|118
1686195600000|2023-06-08 03:40:00|32.82|31.42|32.96|31.56|32.96|31.56|32.81|31.41|81
1686195900000|2023-06-08 03:45:00|32.97|31.57|32.92|31.52|32.97|31.57|32.86|31.46|94
1686196200000|2023-06-08 03:50:00|32.91|31.51|32.94|31.54|32.94|31.54|32.89|31.49|20
1686196500000|2023-06-08 03:55:00|32.95|31.55|32.89|31.49|32.95|31.55|32.88|31.48|47
1686196800000|2023-06-08 04:00:00|32.9|31.5|32.87|31.47|32.9|31.5|32.85|31.45|120
1686197100000|2023-06-08 04:05:00|32.86|31.46|32.89|31.49|32.93|31.53|32.86|31.46|98
1686197400000|2023-06-08 04:10:00|32.9|31.5|32.95|31.55|32.95|31.55|32.89|31.49|42
1686197700000|2023-06-08 04:15:00|32.96|31.56|32.91|31.51|32.96|31.56|32.88|31.48|34
1686198000000|2023-06-08 04:20:00|32.9|31.5|32.87|31.47|32.9|31.5|32.85|31.45|85
1686198300000|2023-06-08 04:25:00|32.86|31.46|32.92|31.52|32.92|31.52|32.86|31.46|83
1686198600000|2023-06-08 04:30:00|32.93|31.53|33|31.6|33|31.6|32.93|31.53|100
1686198900000|2023-06-08 04:35:00|32.99|31.59|32.97|31.57|32.99|31.59|32.95|31.55|41
1686199200000|2023-06-08 04:40:00|32.96|31.56|32.98|31.58|32.99|31.59|32.96|31.56|25
1686199500000|2023-06-08 04:45:00|32.97|31.57|33.01|31.61|33.01|31.61|32.97|31.57|31
1686199800000|2023-06-08 04:50:00|33|31.6|33.08|31.68|33.09|31.69|32.99|31.59|72
1686200100000|2023-06-08 04:55:00|33.09|31.69|33.12|31.72|33.13|31.73|33.06|31.66|54
1686200400000|2023-06-08 05:00:00|33.11|31.71|33.17|31.77|33.17|31.77|33.11|31.71|35
1686200700000|2023-06-08 05:05:00|33.16|31.76|33.08|31.68|33.17|31.77|33.07|31.67|61
1686201000000|2023-06-08 05:10:00|33.07|31.67|33.15|31.75|33.15|31.75|33.07|31.67|33
1686201300000|2023-06-08 05:15:00|33.14|31.74|33.1|31.7|33.15|31.75|33.1|31.7|29
1686201600000|2023-06-08 05:20:00|33.09|31.69|33.11|31.71|33.11|31.71|33.07|31.67|39
1686201900000|2023-06-08 05:25:00|33.1|31.7|33.13|31.73|33.16|31.76|33.09|31.69|30
1686202200000|2023-06-08 05:30:00|33.12|31.72|33.09|31.69|33.14|31.74|33.08|31.68|46
1686202500000|2023-06-08 05:35:00|33.1|31.7|33.01|31.61|33.1|31.7|33.01|31.61|54
1686202800000|2023-06-08 05:40:00|33.02|31.62|32.99|31.59|33.02|31.62|32.98|31.58|56
1686203100000|2023-06-08 05:45:00|33|31.6|33.04|31.64|33.06|31.66|33|31.6|23
1686203400000|2023-06-08 05:50:00|33.05|31.65|33.06|31.66|33.08|31.68|33.04|31.64|30
1686203700000|2023-06-08 05:55:00|33.07|31.67|33.14|31.74|33.16|31.76|33.06|31.66|42
1686204000000|2023-06-08 06:00:00|33.15|31.75|33.17|31.77|33.17|31.77|33.12|31.72|35
1686204300000|2023-06-08 06:05:00|33.18|31.78|33.05|31.65|33.19|31.79|33.04|31.64|52
1686204600000|2023-06-08 06:10:00|33.04|31.64|33|31.6|33.05|31.65|32.99|31.59|75
1686204900000|2023-06-08 06:15:00|32.99|31.59|33.05|31.65|33.08|31.68|32.99|31.59|85
1686205200000|2023-06-08 06:20:00|33.06|31.66|33.12|31.72|33.13|31.73|33.05|31.65|22
1686205500000|2023-06-08 06:25:00|33.14|31.74|33.14|31.74|33.19|31.79|33.12|31.72|55
1686205800000|2023-06-08 06:30:00|33.15|31.75|33.21|31.81|33.21|31.81|33.14|31.74|120
1686206100000|2023-06-08 06:35:00|33.2|31.8|33.28|31.88|33.28|31.88|33.19|31.79|77
1686206400000|2023-06-08 06:40:00|33.29|31.89|33.36|31.96|33.4|32|33.28|31.88|72
1686206700000|2023-06-08 06:45:00|33.37|31.97|33.34|31.94|33.39|31.99|33.3|31.9|58
1686207000000|2023-06-08 06:50:00|33.33|31.93|33.39|31.99|33.4|32|33.33|31.93|41
1686207300000|2023-06-08 06:55:00|33.4|32|33.4|32|33.4|32|33.38|31.98|85
1686207600000|2023-06-08 07:00:00|33.41|32.01|33.36|31.96|33.43|32.03|33.34|31.94|108
1686207900000|2023-06-08 07:05:00|33.37|31.97|33.39|31.99|33.42|32.02|33.36|31.96|59
1686208200000|2023-06-08 07:10:00|33.4|32|33.42|32.02|33.44|32.04|33.39|31.99|75
1686208500000|2023-06-08 07:15:00|33.43|32.03|33.42|32.02|33.44|32.04|33.38|31.98|100
1686208800000|2023-06-08 07:20:00|33.43|32.03|33.48|32.08|33.49|32.09|33.42|32.02|84
1686209100000|2023-06-08 07:25:00|33.47|32.07|33.52|32.12|33.54|32.14|33.45|32.05|192
1686209400000|2023-06-08 07:30:00|33.53|32.13|33.54|32.14|33.56|32.16|33.48|32.08|68
1686209700000|2023-06-08 07:35:00|33.53|32.13|33.48|32.08|33.54|32.14|33.44|32.04|65
1686210000000|2023-06-08 07:40:00|33.47|32.07|33.48|32.08|33.49|32.09|33.45|32.05|46
1686210300000|2023-06-08 07:45:00|33.49|32.09|33.42|32.02|33.5|32.1|33.41|32.01|32
1686210600000|2023-06-08 07:50:00|33.45|32.05|33.47|32.07|33.51|32.11|33.45|32.05|31
1686210900000|2023-06-08 07:55:00|33.48|32.08|33.47|32.07|33.52|32.12|33.47|32.07|80
1686211200000|2023-06-08 08:00:00|33.48|32.08|33.46|32.06|33.49|32.09|33.43|32.03|55
1686211500000|2023-06-08 08:05:00|33.45|32.05|33.38|31.98|33.45|32.05|33.36|31.96|88
1686211800000|2023-06-08 08:10:00|33.37|31.97|33.28|31.88|33.41|32.01|33.27|31.87|94
1686212100000|2023-06-08 08:15:00|33.27|31.87|33.26|31.86|33.29|31.89|33.24|31.84|113
1686212400000|2023-06-08 08:20:00|33.25|31.85|33.26|31.86|33.29|31.89|33.25|31.85|62
1686212700000|2023-06-08 08:25:00|33.27|31.87|33.28|31.88|33.28|31.88|33.25|31.85|36
1686213000000|2023-06-08 08:30:00|33.29|31.89|33.25|31.85|33.29|31.89|33.24|31.84|27
1686213300000|2023-06-08 08:35:00|33.26|31.86|33.27|31.87|33.29|31.89|33.26|31.86|60
1686213600000|2023-06-08 08:40:00|33.28|31.88|33.28|31.88|33.28|31.88|33.26|31.86|9
1686213900000|2023-06-08 08:45:00|33.27|31.87|33.26|31.86|33.28|31.88|33.25|31.85|64
1686214200000|2023-06-08 08:50:00|33.27|31.87|33.33|31.93|33.34|31.94|33.26|31.86|49
1686214500000|2023-06-08 08:55:00|33.32|31.92|33.31|31.91|33.33|31.93|33.31|31.91|70
1686214800000|2023-06-08 09:00:00|33.3|31.9|33.32|31.92|33.32|31.92|33.29|31.89|85
1686215100000|2023-06-08 09:05:00|33.33|31.93|33.29|31.89|33.34|31.94|33.28|31.88|45
1686215400000|2023-06-08 09:10:00|33.3|31.9|33.29|31.89|33.3|31.9|33.28|31.88|98
1686215700000|2023-06-08 09:15:00|33.3|31.9|33.38|31.98|33.38|31.98|33.29|31.89|47
1686216000000|2023-06-08 09:20:00|33.39|31.99|33.42|32.02|33.42|32.02|33.38|31.98|24
1686216300000|2023-06-08 09:25:00|33.43|32.03|33.42|32.02|33.45|32.05|33.42|32.02|39
1686216600000|2023-06-08 09:30:00|33.42|32.02|33.41|32.01|33.45|32.05|33.4|32|70
1686216900000|2023-06-08 09:35:00|33.4|32|33.35|31.95|33.41|32.01|33.32|31.92|64
1686217200000|2023-06-08 09:40:00|33.36|31.96|33.35|31.95|33.36|31.96|33.32|31.92|53
1686217500000|2023-06-08 09:45:00|33.34|31.94|33.36|31.96|33.39|31.99|33.34|31.94|22
1686217800000|2023-06-08 09:50:00|33.35|31.95|33.36|31.96|33.38|31.98|33.35|31.95|44
1686218100000|2023-06-08 09:55:00|33.35|31.95|33.34|31.94|33.36|31.96|33.32|31.92|32
1686218400000|2023-06-08 10:00:00|33.33|31.93|33.33|31.93|33.34|31.94|33.32|31.92|17
1686218700000|2023-06-08 10:05:00|33.34|31.94|33.34|31.94|33.38|31.98|33.33|31.93|37
1686219000000|2023-06-08 10:10:00|33.33|31.93|33.35|31.95|33.35|31.95|33.31|31.91|35
1686219300000|2023-06-08 10:15:00|33.34|31.94|33.42|32.02|33.43|32.03|33.33|31.93|59
1686219600000|2023-06-08 10:20:00|33.41|32.01|33.34|31.94|33.41|32.01|33.33|31.93|66
1686219900000|2023-06-08 10:25:00|33.33|31.93|33.35|31.95|33.38|31.98|33.33|31.93|35
1686220200000|2023-06-08 10:30:00|33.34|31.94|33.33|31.93|33.34|31.94|33.32|31.92|22
1686220500000|2023-06-08 10:35:00|33.32|31.92|33.32|31.92|33.33|31.93|33.3|31.9|17
1686220800000|2023-06-08 10:40:00|33.31|31.91|33.43|32.03|33.43|32.03|33.3|31.9|43
1686221100000|2023-06-08 10:45:00|33.41|32.01|33.35|31.95|33.41|32.01|33.35|31.95|73
1686221400000|2023-06-08 10:50:00|33.34|31.94|33.33|31.93|33.36|31.96|33.33|31.93|30
1686221700000|2023-06-08 10:55:00|33.32|31.92|33.33|31.93|33.36|31.96|33.3|31.9|42
1686222000000|2023-06-08 11:00:00|33.34|31.94|33.36|31.96|33.39|31.99|33.33|31.93|50
1686222300000|2023-06-08 11:05:00|33.35|31.95|33.41|32.01|33.42|32.02|33.35|31.95|45
1686222600000|2023-06-08 11:10:00|33.4|32|33.42|32.02|33.45|32.05|33.38|31.98|19
1686222900000|2023-06-08 11:15:00|33.41|32.01|33.36|31.96|33.42|32.02|33.35|31.95|18
1686223200000|2023-06-08 11:20:00|33.37|31.97|33.35|31.95|33.39|31.99|33.35|31.95|89
1686223500000|2023-06-08 11:25:00|33.34|31.94|33.29|31.89|33.34|31.94|33.28|31.88|26
1686223800000|2023-06-08 11:30:00|33.3|31.9|33.27|31.87|33.32|31.92|33.26|31.86|90
1686224100000|2023-06-08 11:35:00|33.26|31.86|33.33|31.93|33.35|31.95|33.26|31.86|70
1686224400000|2023-06-08 11:40:00|33.34|31.94|33.37|31.97|33.37|31.97|33.33|31.93|36
1686224700000|2023-06-08 11:45:00|33.38|31.98|33.38|31.98|33.39|31.99|33.36|31.96|139
1686225000000|2023-06-08 11:50:00|33.37|31.97|33.42|32.02|33.42|32.02|33.37|31.97|70
1686225300000|2023-06-08 11:55:00|33.41|32.01|33.39|31.99|33.41|32.01|33.38|31.98|41
1686225600000|2023-06-08 12:00:00|33.38|31.98|33.4|32|33.43|32.03|33.38|31.98|71
1686225900000|2023-06-08 12:05:00|33.39|31.99|33.39|31.99|33.39|31.99|33.36|31.96|55
1686226200000|2023-06-08 12:10:00|33.4|32|33.37|31.97|33.41|32.01|33.34|31.94|58
1686226500000|2023-06-08 12:15:00|33.36|31.96|33.38|31.98|33.39|31.99|33.36|31.96|41
1686226800000|2023-06-08 12:20:00|33.37|31.97|33.39|31.99|33.43|32.03|33.37|31.97|57
1686227100000|2023-06-08 12:25:00|33.38|31.98|33.33|31.93|33.39|31.99|33.32|31.92|50
1686227400000|2023-06-08 12:30:00|33.35|31.95|33.47|32.07|33.47|32.07|33.34|31.94|222
1686227700000|2023-06-08 12:35:00|33.48|32.08|33.54|32.14|33.63|32.23|33.48|32.08|174
1686228000000|2023-06-08 12:40:00|33.53|32.13|33.54|32.14|33.56|32.16|33.5|32.1|101
1686228300000|2023-06-08 12:45:00|33.55|32.15|33.61|32.21|33.64|32.24|33.55|32.15|103
1686228600000|2023-06-08 12:50:00|33.62|32.22|33.63|32.23|33.68|32.28|33.61|32.21|134
1686228900000|2023-06-08 12:55:00|33.62|32.22|33.57|32.17|33.63|32.23|33.56|32.16|74
1686229200000|2023-06-08 13:00:00|33.56|32.16|33.39|31.99|33.64|32.24|33.36|31.96|208
1686229500000|2023-06-08 13:05:00|33.4|32|33.43|32.03|33.49|32.09|33.37|31.97|187
1686229800000|2023-06-08 13:10:00|33.44|32.04|33.38|31.98|33.45|32.05|33.35|31.95|119
1686230100000|2023-06-08 13:15:00|33.39|31.99|33.33|31.93|33.4|32|33.31|31.91|105
1686230400000|2023-06-08 13:20:00|33.32|31.92|33.41|32.01|33.42|32.02|33.31|31.91|120
1686230700000|2023-06-08 13:25:00|33.42|32.02|33.36|31.96|33.42|32.02|33.33|31.93|73
1686231000000|2023-06-08 13:30:00|33.37|31.97|33.38|31.98|33.46|32.06|33.36|31.96|132
1686231300000|2023-06-08 13:35:00|33.37|31.97|33.46|32.06|33.48|32.08|33.32|31.92|245
1686231600000|2023-06-08 13:40:00|33.45|32.05|33.45|32.05|33.52|32.12|33.43|32.03|165
1686231900000|2023-06-08 13:45:00|33.44|32.04|33.43|32.03|33.47|32.07|33.42|32.02|62
1686232200000|2023-06-08 13:50:00|33.44|32.04|33.37|31.97|33.46|32.06|33.37|31.97|92
1686232500000|2023-06-08 13:55:00|33.38|31.98|33.42|32.02|33.42|32.02|33.33|31.93|75
1686232800000|2023-06-08 14:00:00|33.43|32.03|33.34|31.94|33.44|32.04|33.33|31.93|113
1686233100000|2023-06-08 14:05:00|33.35|31.95|33.37|31.97|33.39|31.99|33.33|31.93|122
1686233400000|2023-06-08 14:10:00|33.36|31.96|33.41|32.01|33.41|32.01|33.34|31.94|44
1686233700000|2023-06-08 14:15:00|33.42|32.02|33.38|31.98|33.42|32.02|33.35|31.95|123
1686234000000|2023-06-08 14:20:00|33.39|31.99|33.51|32.11|33.51|32.11|33.39|31.99|109
1686234300000|2023-06-08 14:25:00|33.5|32.1|33.51|32.11|33.65|32.25|33.48|32.08|228
1686234600000|2023-06-08 14:30:00|33.52|32.12|33.63|32.23|33.7|32.3|33.5|32.1|213
1686234900000|2023-06-08 14:35:00|33.64|32.24|33.63|32.23|33.72|32.32|33.6|32.2|133
1686235200000|2023-06-08 14:40:00|33.64|32.24|33.62|32.22|33.7|32.3|33.6|32.2|96
1686235500000|2023-06-08 14:45:00|33.63|32.23|33.67|32.27|33.68|32.28|33.58|32.18|91
1686235800000|2023-06-08 14:50:00|33.68|32.28|33.68|32.28|33.73|32.33|33.65|32.25|83
1686236100000|2023-06-08 14:55:00|33.67|32.27|33.73|32.33|33.79|32.39|33.67|32.27|141
1686236400000|2023-06-08 15:00:00|33.74|32.34|33.66|32.26|33.77|32.37|33.66|32.26|63
1686236700000|2023-06-08 15:05:00|33.65|32.25|33.62|32.22|33.67|32.27|33.6|32.2|88
1686237000000|2023-06-08 15:10:00|33.61|32.21|33.57|32.17|33.63|32.23|33.56|32.16|73
1686237300000|2023-06-08 15:15:00|33.56|32.16|33.55|32.15|33.59|32.19|33.54|32.14|90
1686237600000|2023-06-08 15:20:00|33.54|32.14|33.51|32.11|33.6|32.2|33.5|32.1|113
1686237900000|2023-06-08 15:25:00|33.5|32.1|33.54|32.14|33.55|32.15|33.5|32.1|150
1686238200000|2023-06-08 15:30:00|33.53|32.13|33.55|32.15|33.57|32.17|33.53|32.13|146
1686238500000|2023-06-08 15:35:00|33.56|32.16|33.57|32.17|33.59|32.19|33.54|32.14|101
1686238800000|2023-06-08 15:40:00|33.58|32.18|33.7|32.3|33.71|32.31|33.57|32.17|290
1686239100000|2023-06-08 15:45:00|33.69|32.29|33.62|32.22|33.72|32.32|33.62|32.22|246
1686239400000|2023-06-08 15:50:00|33.61|32.21|33.65|32.25|33.68|32.28|33.6|32.2|149
1686239700000|2023-06-08 15:55:00|33.66|32.26|33.59|32.19|33.66|32.26|33.58|32.18|142
1686240000000|2023-06-08 16:00:00|33.58|32.18|33.52|32.12|33.59|32.19|33.51|32.11|159
1686240300000|2023-06-08 16:05:00|33.53|32.13|33.45|32.05|33.53|32.13|33.45|32.05|47
1686240600000|2023-06-08 16:10:00|33.44|32.04|33.47|32.07|33.53|32.13|33.44|32.04|72
1686240900000|2023-06-08 16:15:00|33.46|32.06|33.45|32.05|33.5|32.1|33.44|32.04|117
1686241200000|2023-06-08 16:20:00|33.44|32.04|33.45|32.05|33.47|32.07|33.4|32|139
1686241500000|2023-06-08 16:25:00|33.44|32.04|33.41|32.01|33.44|32.04|33.39|31.99|176
1686241800000|2023-06-08 16:30:00|33.42|32.02|33.36|31.96|33.42|32.02|33.34|31.94|72
1686242100000|2023-06-08 16:35:00|33.35|31.95|33.3|31.9|33.36|31.96|33.27|31.87|147
1686242400000|2023-06-08 16:40:00|33.29|31.89|33.17|31.77|33.29|31.89|33.17|31.77|91
1686242700000|2023-06-08 16:45:00|33.16|31.76|33.03|31.63|33.21|31.81|33.02|31.62|195
1686243000000|2023-06-08 16:50:00|33.04|31.64|33.12|31.72|33.12|31.72|32.99|31.59|209
1686243300000|2023-06-08 16:55:00|33.11|31.71|33.15|31.75|33.16|31.76|33.11|31.71|122
1686243600000|2023-06-08 17:00:00|33.14|31.74|33.05|31.65|33.15|31.75|33.05|31.65|131
1686243900000|2023-06-08 17:05:00|33.06|31.66|33.07|31.67|33.1|31.7|33|31.6|156
1686244200000|2023-06-08 17:10:00|33.08|31.68|33.03|31.63|33.08|31.68|33.02|31.62|68
1686244500000|2023-06-08 17:15:00|33.02|31.62|33.01|31.61|33.07|31.67|33.01|31.61|98
1686244800000|2023-06-08 17:20:00|33.02|31.62|33|31.6|33.03|31.63|32.98|31.58|70
1686245100000|2023-06-08 17:25:00|33.01|31.61|33.01|31.61|33.06|31.66|33|31.6|110
1686245400000|2023-06-08 17:30:00|33|31.6|32.93|31.53|33.01|31.61|32.91|31.51|126
1686245700000|2023-06-08 17:35:00|32.92|31.52|32.9|31.5|32.96|31.56|32.9|31.5|55
1686246000000|2023-06-08 17:40:00|32.91|31.51|32.85|31.45|32.91|31.51|32.81|31.41|154
1686246300000|2023-06-08 17:45:00|32.84|31.44|32.81|31.41|32.87|31.47|32.8|31.4|161
1686246600000|2023-06-08 17:50:00|32.8|31.4|32.8|31.4|32.83|31.43|32.79|31.39|90
1686246900000|2023-06-08 17:55:00|32.79|31.39|32.81|31.41|32.84|31.44|32.79|31.39|116
1686247200000|2023-06-08 18:00:00|32.82|31.42|32.78|31.38|32.82|31.42|32.75|31.35|97
1686247500000|2023-06-08 18:05:00|32.79|31.39|32.75|31.35|32.79|31.39|32.72|31.32|142
1686247800000|2023-06-08 18:10:00|32.74|31.34|32.74|31.34|32.79|31.39|32.72|31.32|111
1686248100000|2023-06-08 18:15:00|32.73|31.33|32.73|31.33|32.76|31.36|32.7|31.3|70
1686248400000|2023-06-08 18:20:00|32.74|31.34|32.92|31.52|32.93|31.53|32.73|31.33|240
1686248700000|2023-06-08 18:25:00|32.91|31.51|33.03|31.63|33.03|31.63|32.91|31.51|133
1686249000000|2023-06-08 18:30:00|33.03|31.63|33.04|31.64|33.13|31.73|32.99|31.59|198
1686249300000|2023-06-08 18:35:00|33.03|31.63|33.04|31.64|33.04|31.64|32.99|31.59|169
1686249600000|2023-06-08 18:40:00|33.05|31.65|33.15|31.75|33.19|31.79|33.05|31.65|135
1686249900000|2023-06-08 18:45:00|33.14|31.74|33.06|31.66|33.15|31.75|33.04|31.64|130
1686250200000|2023-06-08 18:50:00|33.05|31.65|33.04|31.64|33.06|31.66|32.99|31.59|86
1686250500000|2023-06-08 18:55:00|33.03|31.63|33.04|31.64|33.07|31.67|33.02|31.62|59
1686250800000|2023-06-08 19:00:00|33.03|31.63|33.05|31.65|33.07|31.67|33.02|31.62|55
1686251100000|2023-06-08 19:05:00|33.06|31.66|33.07|31.67|33.09|31.69|33.06|31.66|74
1686251400000|2023-06-08 19:10:00|33.06|31.66|33.02|31.62|33.06|31.66|33.02|31.62|39
1686251700000|2023-06-08 19:15:00|33.03|31.63|33.02|31.62|33.04|31.64|33.01|31.61|32
1686252000000|2023-06-08 19:20:00|33.01|31.61|32.96|31.56|33.02|31.62|32.95|31.55|37
1686252300000|2023-06-08 19:25:00|32.95|31.55|32.92|31.52|32.95|31.55|32.9|31.5|107
1686252600000|2023-06-08 19:30:00|32.93|31.53|32.9|31.5|32.95|31.55|32.89|31.49|116
1686252900000|2023-06-08 19:35:00|32.89|31.49|32.97|31.57|32.97|31.57|32.88|31.48|96
1686253200000|2023-06-08 19:40:00|32.96|31.56|32.95|31.55|32.98|31.58|32.94|31.54|32
1686253500000|2023-06-08 19:45:00|32.94|31.54|32.91|31.51|32.94|31.54|32.89|31.49|149
1686253800000|2023-06-08 19:50:00|32.92|31.52|32.98|31.58|32.98|31.58|32.9|31.5|95
1686254100000|2023-06-08 19:55:00|32.99|31.59|33.03|31.63|33.04|31.64|32.98|31.58|117
1686254400000|2023-06-08 20:00:00|33.02|31.62|33.03|31.63|33.04|31.64|33.01|31.61|110
1686254700000|2023-06-08 20:05:00|33.04|31.64|33.03|31.63|33.05|31.65|33.02|31.62|50
1686255000000|2023-06-08 20:10:00|33.04|31.64|33.09|31.69|33.09|31.69|33.01|31.61|88
1686255300000|2023-06-08 20:15:00|33.1|31.7|33.15|31.75|33.15|31.75|33.08|31.68|153
1686255600000|2023-06-08 20:20:00|33.14|31.74|33.21|31.81|33.22|31.82|33.11|31.71|140
1686255900000|2023-06-08 20:25:00|33.22|31.82|33.2|31.8|33.22|31.82|33.19|31.79|63
1686256200000|2023-06-08 20:30:00|33.19|31.79|33.27|31.87|33.28|31.88|33.19|31.79|45
1686256500000|2023-06-08 20:35:00|33.26|31.86|33.19|31.79|33.27|31.87|33.19|31.79|74
1686256800000|2023-06-08 20:40:00|33.2|31.8|33.2|31.8|33.22|31.82|33.18|31.78|146
1686257100000|2023-06-08 20:45:00|33.19|31.79|33.2|31.8|33.2|31.8|33.17|31.77|82
1686257400000|2023-06-08 20:50:00|33.19|31.79|33.2|31.8|33.26|31.86|33.19|31.79|60
1686257700000|2023-06-08 20:55:00|33.21|31.81|33.19|31.79|33.21|31.81|33.16|31.76|81
1686258000000|2023-06-08 21:00:00|33.18|31.78|33.16|31.76|33.18|31.78|33.13|31.73|13
1686258300000|2023-06-08 21:05:00|33.17|31.77|33.14|31.74|33.17|31.77|33.12|31.72|18
1686258600000|2023-06-08 21:10:00|33.15|31.75|33.17|31.77|33.19|31.79|33.15|31.75|19
1686258900000|2023-06-08 21:15:00|33.16|31.76|33.14|31.74|33.16|31.76|33.12|31.72|19
1686259200000|2023-06-08 21:20:00|33.15|31.75|33.14|31.74|33.15|31.75|33.14|31.74|2
1686259500000|2023-06-08 21:25:00|33.15|31.75|33.17|31.77|33.18|31.78|33.15|31.75|13
1686259800000|2023-06-08 21:30:00|33.18|31.78|33.07|31.67|33.18|31.78|33.07|31.67|32
1686260100000|2023-06-08 21:35:00|33.06|31.66|33.09|31.69|33.1|31.7|33.05|31.65|20
1686260400000|2023-06-08 21:40:00|33.1|31.7|33.08|31.68|33.12|31.72|33.08|31.68|9
1686260700000|2023-06-08 21:45:00|33.07|31.67|33.05|31.65|33.07|31.67|33.05|31.65|3
1686261000000|2023-06-08 21:50:00|33.04|31.64|33.05|31.65|33.07|31.67|32.99|31.59|23
1686261300000|2023-06-08 21:55:00|33.06|31.66|33.08|31.68|33.09|31.69|33.06|31.66|5
1686261600000|2023-06-08 22:00:00|33.07|31.67|33.09|31.69|33.1|31.7|33.03|31.63|67
1686261900000|2023-06-08 22:05:00|33.1|31.7|33.12|31.72|33.12|31.72|33.09|31.69|37
1686262200000|2023-06-08 22:10:00|33.13|31.73|33.07|31.67|33.13|31.73|33.06|31.66|51
1686262500000|2023-06-08 22:15:00|33.06|31.66|33.08|31.68|33.09|31.69|33.05|31.65|56
1686262800000|2023-06-08 22:20:00|33.09|31.69|33.12|31.72|33.12|31.72|33.09|31.69|24
1686263100000|2023-06-08 22:25:00|33.11|31.71|33.13|31.73|33.15|31.75|33.11|31.71|41
1686263400000|2023-06-08 22:30:00|33.12|31.72|33.16|31.76|33.16|31.76|33.09|31.69|35
1686263700000|2023-06-08 22:35:00|33.15|31.75|33.16|31.76|33.18|31.78|33.15|31.75|40
1686264000000|2023-06-08 22:40:00|33.15|31.75|33.12|31.72|33.15|31.75|33.11|31.71|20
1686264300000|2023-06-08 22:45:00|33.11|31.71|33.02|31.62|33.11|31.71|33|31.6|39
1686264600000|2023-06-08 22:50:00|33.01|31.61|33.06|31.66|33.07|31.67|33|31.6|69
1686264900000|2023-06-08 22:55:00|33.07|31.67|33.07|31.67|33.07|31.67|33.04|31.64|33
1686265200000|2023-06-08 23:00:00|33.06|31.66|33.08|31.68|33.08|31.68|33.02|31.62|53
1686265500000|2023-06-08 23:05:00|33.07|31.67|33.03|31.63|33.1|31.7|33.03|31.63|51
1686265800000|2023-06-08 23:10:00|33.04|31.64|33.02|31.62|33.06|31.66|33.02|31.62|33
1686266100000|2023-06-08 23:15:00|33.01|31.61|33.03|31.63|33.07|31.67|33|31.6|97
1686266400000|2023-06-08 23:20:00|33.02|31.62|32.97|31.57|33.03|31.63|32.95|31.55|130
1686266700000|2023-06-08 23:25:00|32.98|31.58|33|31.6|33.01|31.61|32.97|31.57|60
1686267000000|2023-06-08 23:30:00|33|31.6|32.99|31.59|33.01|31.61|32.95|31.55|42
1686267300000|2023-06-08 23:35:00|33|31.6|32.99|31.59|33|31.6|32.95|31.55|50
1686267600000|2023-06-08 23:40:00|32.98|31.58|32.98|31.58|33.01|31.61|32.97|31.57|97
1686267900000|2023-06-08 23:45:00|32.96|31.56|33.04|31.64|33.04|31.64|32.96|31.56|73
1686268200000|2023-06-08 23:50:00|33.03|31.63|32.98|31.58|33.03|31.63|32.95|31.55|75
1686268500000|2023-06-08 23:55:00|32.99|31.59|33|31.6|33.01|31.61|32.98|31.58|88
1686268800000|2023-06-09 00:00:00|32.99|31.59|32.93|31.53|33|31.6|32.9|31.5|107
1686269100000|2023-06-09 00:05:00|32.92|31.52|32.88|31.48|32.93|31.53|32.86|31.46|65
1686269400000|2023-06-09 00:10:00|32.87|31.47|32.92|31.52|32.93|31.53|32.85|31.45|76
1686269700000|2023-06-09 00:15:00|32.91|31.51|32.84|31.44|32.91|31.51|32.8|31.4|70
1686270000000|2023-06-09 00:20:00|32.83|31.43|32.83|31.43|32.84|31.44|32.8|31.4|210
1686270300000|2023-06-09 00:25:00|32.84|31.44|32.79|31.39|32.84|31.44|32.79|31.39|26
1686270600000|2023-06-09 00:30:00|32.78|31.38|32.84|31.44|32.87|31.47|32.76|31.36|76
1686270900000|2023-06-09 00:35:00|32.85|31.45|32.91|31.51|32.93|31.53|32.85|31.45|66
1686271200000|2023-06-09 00:40:00|32.9|31.5|32.91|31.51|32.98|31.58|32.89|31.49|112
1686271500000|2023-06-09 00:45:00|32.92|31.52|32.89|31.49|32.92|31.52|32.84|31.44|52
1686271800000|2023-06-09 00:50:00|32.88|31.48|32.85|31.45|32.89|31.49|32.82|31.42|100
1686272100000|2023-06-09 00:55:00|32.84|31.44|32.83|31.43|32.86|31.46|32.81|31.41|88
1686272400000|2023-06-09 01:00:00|32.82|31.42|32.79|31.39|32.83|31.43|32.78|31.38|110
1686272700000|2023-06-09 01:05:00|32.8|31.4|32.8|31.4|32.82|31.42|32.79|31.39|73
1686273000000|2023-06-09 01:10:00|32.81|31.41|32.79|31.39|32.81|31.41|32.78|31.38|41
1686273300000|2023-06-09 01:15:00|32.78|31.38|32.84|31.44|32.85|31.45|32.77|31.37|55
1686273600000|2023-06-09 01:20:00|32.86|31.46|32.87|31.47|32.87|31.47|32.83|31.43|105
1686273900000|2023-06-09 01:25:00|32.86|31.46|32.87|31.47|32.89|31.49|32.86|31.46|78
1686274200000|2023-06-09 01:30:00|32.86|31.46|33.07|31.67|33.09|31.69|32.86|31.46|207
1686274500000|2023-06-09 01:35:00|33.06|31.66|32.95|31.55|33.07|31.67|32.95|31.55|91
1686274800000|2023-06-09 01:40:00|32.96|31.56|32.96|31.56|33.04|31.64|32.95|31.55|119
1686275100000|2023-06-09 01:45:00|32.95|31.55|32.98|31.58|32.99|31.59|32.94|31.54|103
1686275400000|2023-06-09 01:50:00|32.97|31.57|33|31.6|33.01|31.61|32.97|31.57|126
1686275700000|2023-06-09 01:55:00|32.99|31.59|32.89|31.49|32.99|31.59|32.88|31.48|48
1686276000000|2023-06-09 02:00:00|32.88|31.48|32.83|31.43|32.89|31.49|32.82|31.42|94
1686276300000|2023-06-09 02:05:00|32.84|31.44|32.78|31.38|32.84|31.44|32.74|31.34|33
1686276600000|2023-06-09 02:10:00|32.79|31.39|32.84|31.44|32.85|31.45|32.79|31.39|62
1686276900000|2023-06-09 02:15:00|32.83|31.43|32.81|31.41|32.84|31.44|32.78|31.38|33
1686277200000|2023-06-09 02:20:00|32.8|31.4|32.6|31.2|32.8|31.4|32.49|31.09|179
1686277500000|2023-06-09 02:25:00|32.59|31.19|32.69|31.29|32.7|31.3|32.55|31.15|251
1686277800000|2023-06-09 02:30:00|32.71|31.31|32.64|31.24|32.73|31.33|32.62|31.22|211
1686278100000|2023-06-09 02:35:00|32.65|31.25|32.49|31.09|32.65|31.25|32.47|31.07|159
1686278400000|2023-06-09 02:40:00|32.5|31.1|32.58|31.18|32.62|31.22|32.49|31.09|194
1686278700000|2023-06-09 02:45:00|32.59|31.19|32.66|31.26|32.66|31.26|32.55|31.15|185
1686279000000|2023-06-09 02:50:00|32.65|31.25|32.59|31.19|32.66|31.26|32.59|31.19|88
1686279300000|2023-06-09 02:55:00|32.6|31.2|32.63|31.23|32.66|31.26|32.58|31.18|124
1686279600000|2023-06-09 03:00:00|32.62|31.22|32.59|31.19|32.63|31.23|32.57|31.17|90
1686279900000|2023-06-09 03:05:00|32.6|31.2|32.54|31.14|32.61|31.21|32.51|31.11|92
1686280200000|2023-06-09 03:10:00|32.55|31.15|32.58|31.18|32.58|31.18|32.53|31.13|26
1686280500000|2023-06-09 03:15:00|32.57|31.17|32.58|31.18|32.64|31.24|32.57|31.17|76
1686280800000|2023-06-09 03:20:00|32.59|31.19|32.66|31.26|32.66|31.26|32.58|31.18|52
1686281100000|2023-06-09 03:25:00|32.67|31.27|32.64|31.24|32.68|31.28|32.64|31.24|102
1686281400000|2023-06-09 03:30:00|32.63|31.23|32.65|31.25|32.66|31.26|32.62|31.22|55
1686281700000|2023-06-09 03:35:00|32.64|31.24|32.7|31.3|32.71|31.31|32.64|31.24|53
1686282000000|2023-06-09 03:40:00|32.71|31.31|32.74|31.34|32.75|31.35|32.68|31.28|38
1686282300000|2023-06-09 03:45:00|32.73|31.33|32.79|31.39|32.8|31.4|32.72|31.32|117
1686282600000|2023-06-09 03:50:00|32.78|31.38|32.77|31.37|32.8|31.4|32.76|31.36|60
1686282900000|2023-06-09 03:55:00|32.76|31.36|32.76|31.36|32.79|31.39|32.75|31.35|39
1686283200000|2023-06-09 04:00:00|32.75|31.35|32.69|31.29|32.75|31.35|32.66|31.26|41
1686283500000|2023-06-09 04:05:00|32.68|31.28|32.72|31.32|32.74|31.34|32.68|31.28|97
1686283800000|2023-06-09 04:10:00|32.71|31.31|32.7|31.3|32.72|31.32|32.69|31.29|52
1686284100000|2023-06-09 04:15:00|32.69|31.29|32.68|31.28|32.69|31.29|32.66|31.26|96
1686284400000|2023-06-09 04:20:00|32.67|31.27|32.58|31.18|32.68|31.28|32.58|31.18|116
1686284700000|2023-06-09 04:25:00|32.59|31.19|32.58|31.18|32.59|31.19|32.55|31.15|141
1686285000000|2023-06-09 04:30:00|32.57|31.17|32.56|31.16|32.58|31.18|32.55|31.15|42
1686285300000|2023-06-09 04:35:00|32.57|31.17|32.59|31.19|32.59|31.19|32.57|31.17|15
1686285600000|2023-06-09 04:40:00|32.6|31.2|32.52|31.12|32.6|31.2|32.51|31.11|108
1686285900000|2023-06-09 04:45:00|32.51|31.11|32.59|31.19|32.59|31.19|32.5|31.1|155
1686286200000|2023-06-09 04:50:00|32.6|31.2|32.63|31.23|32.67|31.27|32.59|31.19|151
1686286500000|2023-06-09 04:55:00|32.64|31.24|32.59|31.19|32.65|31.25|32.59|31.19|175
1686286800000|2023-06-09 05:00:00|32.6|31.2|32.58|31.18|32.62|31.22|32.57|31.17|59
1686287100000|2023-06-09 05:05:00|32.57|31.17|32.62|31.22|32.63|31.23|32.56|31.16|72
1686287400000|2023-06-09 05:10:00|32.63|31.23|32.65|31.25|32.69|31.29|32.62|31.22|67
1686287700000|2023-06-09 05:15:00|32.66|31.26|32.57|31.17|32.66|31.26|32.57|31.17|100
1686288000000|2023-06-09 05:20:00|32.58|31.18|32.59|31.19|32.61|31.21|32.57|31.17|40
1686288300000|2023-06-09 05:25:00|32.58|31.18|32.58|31.18|32.59|31.19|32.58|31.18|87
1686288600000|2023-06-09 05:30:00|32.59|31.19|32.52|31.12|32.59|31.19|32.52|31.12|48
1686288900000|2023-06-09 05:35:00|32.51|31.11|32.48|31.08|32.53|31.13|32.47|31.07|75
1686289200000|2023-06-09 05:40:00|32.47|31.07|32.47|31.07|32.5|31.1|32.46|31.06|120
1686289500000|2023-06-09 05:45:00|32.48|31.08|32.53|31.13|32.53|31.13|32.47|31.07|50
1686289800000|2023-06-09 05:50:00|32.52|31.12|32.5|31.1|32.52|31.12|32.49|31.09|51
1686290100000|2023-06-09 05:55:00|32.51|31.11|32.54|31.14|32.54|31.14|32.5|31.1|24
1686290400000|2023-06-09 06:00:00|32.53|31.13|32.5|31.1|32.53|31.13|32.34|30.94|213
1686290700000|2023-06-09 06:05:00|32.49|31.09|32.39|30.99|32.5|31.1|32.38|30.98|62
1686291000000|2023-06-09 06:10:00|32.38|30.98|32.31|30.91|32.38|30.98|32.25|30.85|176
1686291300000|2023-06-09 06:15:00|32.3|30.9|32.38|30.98|32.44|31.04|32.28|30.88|112
1686291600000|2023-06-09 06:20:00|32.39|30.99|32.46|31.06|32.47|31.07|32.38|30.98|74
1686291900000|2023-06-09 06:25:00|32.47|31.07|32.47|31.07|32.48|31.08|32.43|31.03|59
1686292200000|2023-06-09 06:30:00|32.48|31.08|32.48|31.08|32.5|31.1|32.46|31.06|40
1686292500000|2023-06-09 06:35:00|32.47|31.07|32.5|31.1|32.5|31.1|32.44|31.04|79
1686292800000|2023-06-09 06:40:00|32.49|31.09|32.49|31.09|32.5|31.1|32.47|31.07|73
1686293100000|2023-06-09 06:45:00|32.5|31.1|32.39|30.99|32.5|31.1|32.38|30.98|54
1686293400000|2023-06-09 06:50:00|32.38|30.98|32.26|30.86|32.39|30.99|32.26|30.86|65
1686293700000|2023-06-09 06:55:00|32.27|30.87|32.32|30.92|32.32|30.92|32.26|30.86|48
1686294000000|2023-06-09 07:00:00|32.31|30.91|32.29|30.89|32.34|30.94|32.26|30.86|119
1686294300000|2023-06-09 07:05:00|32.3|30.9|32.3|30.9|32.32|30.92|32.29|30.89|39
1686294600000|2023-06-09 07:10:00|32.29|30.89|32.26|30.86|32.3|30.9|32.26|30.86|58
1686294900000|2023-06-09 07:15:00|32.27|30.87|32.21|30.81|32.27|30.87|32.11|30.71|197
1686295200000|2023-06-09 07:20:00|32.2|30.8|32.23|30.83|32.24|30.84|32.2|30.8|127
1686295500000|2023-06-09 07:25:00|32.24|30.84|32.14|30.74|32.24|30.84|32.13|30.73|102
1686295800000|2023-06-09 07:30:00|32.15|30.75|32.11|30.71|32.19|30.79|31.99|30.59|164
1686296100000|2023-06-09 07:35:00|32.1|30.7|32.1|30.7|32.13|30.73|32.08|30.68|99
1686296400000|2023-06-09 07:40:00|32.12|30.72|32.01|30.61|32.12|30.72|32.01|30.61|171
1686296700000|2023-06-09 07:45:00|32.02|30.62|32.17|30.77|32.17|30.77|32.02|30.62|69
1686297000000|2023-06-09 07:50:00|32.16|30.76|32.17|30.77|32.19|30.79|32.15|30.75|81
1686297300000|2023-06-09 07:55:00|32.16|30.76|32.09|30.69|32.16|30.76|32.08|30.68|115
1686297600000|2023-06-09 08:00:00|32.1|30.7|32.12|30.72|32.19|30.79|32.09|30.69|105
1686297900000|2023-06-09 08:05:00|32.11|30.71|32.11|30.71|32.12|30.72|32.05|30.65|61
1686298200000|2023-06-09 08:10:00|32.1|30.7|32.15|30.75|32.16|30.76|32.09|30.69|75
1686298500000|2023-06-09 08:15:00|32.16|30.76|32.22|30.82|32.28|30.88|32.15|30.75|77
1686298800000|2023-06-09 08:20:00|32.23|30.83|32.17|30.77|32.27|30.87|32.16|30.76|98
1686299100000|2023-06-09 08:25:00|32.16|30.76|32.21|30.81|32.21|30.81|32.15|30.75|74
1686299400000|2023-06-09 08:30:00|32.22|30.82|32.16|30.76|32.24|30.84|32.14|30.74|49
1686299700000|2023-06-09 08:35:00|32.17|30.77|32.13|30.73|32.18|30.78|32.1|30.7|89
1686300000000|2023-06-09 08:40:00|32.14|30.74|32.07|30.67|32.14|30.74|32.06|30.66|123
1686300300000|2023-06-09 08:45:00|32.08|30.68|32.04|30.64|32.09|30.69|32.02|30.62|187
1686300600000|2023-06-09 08:50:00|32.03|30.63|32.12|30.72|32.13|30.73|32|30.6|60
1686300900000|2023-06-09 08:55:00|32.13|30.73|32.19|30.79|32.19|30.79|32.08|30.68|190
1686301200000|2023-06-09 09:00:00|32.2|30.8|32.24|30.84|32.26|30.86|32.18|30.78|79
1686301500000|2023-06-09 09:05:00|32.23|30.83|32.17|30.77|32.24|30.84|32.15|30.75|152
1686301800000|2023-06-09 09:10:00|32.16|30.76|32.17|30.77|32.18|30.78|32.16|30.76|48
1686302100000|2023-06-09 09:15:00|32.18|30.78|32.19|30.79|32.21|30.81|32.17|30.77|34
1686302400000|2023-06-09 09:20:00|32.2|30.8|32.21|30.81|32.24|30.84|32.19|30.79|51
1686302700000|2023-06-09 09:25:00|32.2|30.8|32.18|30.78|32.21|30.81|32.17|30.77|65
1686303000000|2023-06-09 09:30:00|32.19|30.79|32.24|30.84|32.26|30.86|32.19|30.79|16
1686303300000|2023-06-09 09:35:00|32.23|30.83|32.24|30.84|32.27|30.87|32.23|30.83|39
1686303600000|2023-06-09 09:40:00|32.23|30.83|32.28|30.88|32.28|30.88|32.23|30.83|150
1686303900000|2023-06-09 09:45:00|32.27|30.87|32.31|30.91|32.31|30.91|32.27|30.87|115
1686304200000|2023-06-09 09:50:00|32.32|30.92|32.25|30.85|32.32|30.92|32.25|30.85|120
1686304500000|2023-06-09 09:55:00|32.26|30.86|32.29|30.89|32.3|30.9|32.25|30.85|112
1686304800000|2023-06-09 10:00:00|32.28|30.88|32.34|30.94|32.34|30.94|32.27|30.87|85
1686305100000|2023-06-09 10:05:00|32.35|30.95|32.34|30.94|32.39|30.99|32.31|30.91|116
1686305400000|2023-06-09 10:10:00|32.33|30.93|32.24|30.84|32.34|30.94|32.22|30.82|219
1686305700000|2023-06-09 10:15:00|32.23|30.83|32.3|30.9|32.31|30.91|32.23|30.83|94
1686306000000|2023-06-09 10:20:00|32.31|30.91|32.32|30.92|32.33|30.93|32.3|30.9|108
1686306300000|2023-06-09 10:25:00|32.33|30.93|32.25|30.85|32.34|30.94|32.24|30.84|55
1686306600000|2023-06-09 10:30:00|32.24|30.84|32.24|30.84|32.26|30.86|32.23|30.83|125
1686306900000|2023-06-09 10:35:00|32.25|30.85|32.26|30.86|32.27|30.87|32.22|30.82|146
1686307200000|2023-06-09 10:40:00|32.25|30.85|32.2|30.8|32.26|30.86|32.2|30.8|82
1686307500000|2023-06-09 10:45:00|32.19|30.79|32.29|30.89|32.29|30.89|32.17|30.77|139
1686307800000|2023-06-09 10:50:00|32.28|30.88|32.3|30.9|32.33|30.93|32.28|30.88|187
1686308100000|2023-06-09 10:55:00|32.29|30.89|32.23|30.83|32.32|30.92|32.21|30.81|177
1686308400000|2023-06-09 11:00:00|32.22|30.82|32.24|30.84|32.27|30.87|32.22|30.82|75
1686308700000|2023-06-09 11:05:00|32.23|30.83|32.26|30.86|32.32|30.92|32.23|30.83|124
1686309000000|2023-06-09 11:10:00|32.25|30.85|32.28|30.88|32.3|30.9|32.23|30.83|38
1686309300000|2023-06-09 11:15:00|32.29|30.89|32.27|30.87|32.29|30.89|32.27|30.87|186
1686309600000|2023-06-09 11:20:00|32.28|30.88|32.32|30.92|32.36|30.96|32.27|30.87|102
1686309900000|2023-06-09 11:25:00|32.31|30.91|32.32|30.92|32.33|30.93|32.31|30.91|22
1686310200000|2023-06-09 11:30:00|32.33|30.93|32.31|30.91|32.33|30.93|32.31|30.91|89
1686310500000|2023-06-09 11:35:00|32.32|30.92|32.34|30.94|32.35|30.95|32.31|30.91|31
1686310800000|2023-06-09 11:40:00|32.33|30.93|32.39|30.99|32.39|30.99|32.33|30.93|33
1686311100000|2023-06-09 11:45:00|32.4|31|32.47|31.07|32.51|31.11|32.39|30.99|111
1686311400000|2023-06-09 11:50:00|32.48|31.08|32.5|31.1|32.51|31.11|32.47|31.07|142
1686311700000|2023-06-09 11:55:00|32.51|31.11|32.49|31.09|32.58|31.18|32.48|31.08|54
1686312000000|2023-06-09 12:00:00|32.5|31.1|32.56|31.16|32.57|31.17|32.5|31.1|109
1686312300000|2023-06-09 12:05:00|32.57|31.17|32.63|31.23|32.63|31.23|32.54|31.14|102
1686312600000|2023-06-09 12:10:00|32.62|31.22|32.6|31.2|32.62|31.22|32.59|31.19|13
1686312900000|2023-06-09 12:15:00|32.59|31.19|32.57|31.17|32.59|31.19|32.53|31.13|17
1686313200000|2023-06-09 12:20:00|32.56|31.16|32.91|31.51|33.11|31.71|32.55|31.15|380
1686313500000|2023-06-09 12:25:00|32.9|31.5|32.88|31.48|32.95|31.55|32.82|31.42|196
1686313800000|2023-06-09 12:30:00|32.89|31.49|32.75|31.35|32.89|31.49|32.72|31.32|205
1686314100000|2023-06-09 12:35:00|32.76|31.36|32.88|31.48|32.94|31.54|32.74|31.34|169
1686314400000|2023-06-09 12:40:00|32.87|31.47|32.83|31.43|32.88|31.48|32.78|31.38|141
1686314700000|2023-06-09 12:45:00|32.84|31.44|32.77|31.37|32.89|31.49|32.77|31.37|150
1686315000000|2023-06-09 12:50:00|32.76|31.36|32.74|31.34|32.79|31.39|32.66|31.26|195
1686315300000|2023-06-09 12:55:00|32.75|31.35|32.82|31.42|32.84|31.44|32.75|31.35|174
1686315600000|2023-06-09 13:00:00|32.81|31.41|32.69|31.29|32.88|31.48|32.68|31.28|145
1686315900000|2023-06-09 13:05:00|32.68|31.28|32.67|31.27|32.76|31.36|32.63|31.23|165
1686316200000|2023-06-09 13:10:00|32.68|31.28|32.74|31.34|32.74|31.34|32.65|31.25|95
1686316500000|2023-06-09 13:15:00|32.75|31.35|32.77|31.37|32.79|31.39|32.73|31.33|78
1686316800000|2023-06-09 13:20:00|32.76|31.36|32.84|31.44|32.88|31.48|32.76|31.36|104
1686317100000|2023-06-09 13:25:00|32.83|31.43|32.71|31.31|32.83|31.43|32.67|31.27|126
1686317400000|2023-06-09 13:30:00|32.72|31.32|32.67|31.27|32.75|31.35|32.64|31.24|135
1686317700000|2023-06-09 13:35:00|32.66|31.26|32.71|31.31|32.74|31.34|32.66|31.26|88
1686318000000|2023-06-09 13:40:00|32.69|31.29|32.65|31.25|32.71|31.31|32.65|31.25|39
1686318300000|2023-06-09 13:45:00|32.67|31.27|32.63|31.23|32.7|31.3|32.63|31.23|135
1686318600000|2023-06-09 13:50:00|32.64|31.24|32.63|31.23|32.65|31.25|32.59|31.19|154
1686318900000|2023-06-09 13:55:00|32.62|31.22|32.56|31.16|32.64|31.24|32.55|31.15|85
1686319200000|2023-06-09 14:00:00|32.57|31.17|32.57|31.17|32.65|31.25|32.56|31.16|111
1686319500000|2023-06-09 14:05:00|32.56|31.16|32.49|31.09|32.57|31.17|32.48|31.08|176
1686319800000|2023-06-09 14:10:00|32.5|31.1|32.57|31.17|32.59|31.19|32.49|31.09|117
1686320100000|2023-06-09 14:15:00|32.56|31.16|32.68|31.28|32.68|31.28|32.56|31.16|125
1686320400000|2023-06-09 14:20:00|32.69|31.29|32.69|31.29|32.69|31.29|32.66|31.26|92
1686320700000|2023-06-09 14:25:00|32.68|31.28|32.54|31.14|32.68|31.28|32.54|31.14|111
1686321000000|2023-06-09 14:30:00|32.56|31.16|32.49|31.09|32.6|31.2|32.49|31.09|110
1686321300000|2023-06-09 14:35:00|32.48|31.08|32.39|30.99|32.48|31.08|32.37|30.97|203
1686321600000|2023-06-09 14:40:00|32.38|30.98|32.33|30.93|32.41|31.01|32.26|30.86|178
1686321900000|2023-06-09 14:45:00|32.32|30.92|32.24|30.84|32.35|30.95|32.24|30.84|106
1686322200000|2023-06-09 14:50:00|32.23|30.83|32.28|30.88|32.31|30.91|32.19|30.79|222
1686322500000|2023-06-09 14:55:00|32.27|30.87|32.31|30.91|32.37|30.97|32.27|30.87|216
1686322800000|2023-06-09 15:00:00|32.3|30.9|32.27|30.87|32.36|30.96|32.27|30.87|124
1686323100000|2023-06-09 15:05:00|32.26|30.86|32.31|30.91|32.35|30.95|32.26|30.86|169
1686323400000|2023-06-09 15:10:00|32.3|30.9|32.25|30.85|32.34|30.94|32.25|30.85|75
1686323700000|2023-06-09 15:15:00|32.27|30.87|32.34|30.94|32.36|30.96|32.25|30.85|137
1686324000000|2023-06-09 15:20:00|32.33|30.93|32.31|30.91|32.34|30.94|32.27|30.87|133
1686324300000|2023-06-09 15:25:00|32.3|30.9|32.24|30.84|32.31|30.91|32.2|30.8|109
1686324600000|2023-06-09 15:30:00|32.23|30.83|32.13|30.73|32.27|30.87|32.11|30.71|172
1686324900000|2023-06-09 15:35:00|32.14|30.74|32.12|30.72|32.16|30.76|32.12|30.72|34
1686325200000|2023-06-09 15:40:00|32.13|30.73|32.21|30.81|32.24|30.84|32.13|30.73|164
1686325500000|2023-06-09 15:45:00|32.2|30.8|32.07|30.67|32.21|30.81|32.05|30.65|196
1686325800000|2023-06-09 15:50:00|32.06|30.66|31.87|30.47|32.08|30.68|31.84|30.44|343
1686326100000|2023-06-09 15:55:00|31.86|30.46|31.82|30.42|31.9|30.5|31.81|30.41|352
1686326400000|2023-06-09 16:00:00|31.81|30.41|31.77|30.37|31.86|30.46|31.7|30.3|264
1686326700000|2023-06-09 16:05:00|31.76|30.36|31.87|30.47|31.96|30.56|31.76|30.36|276
1686327000000|2023-06-09 16:10:00|31.88|30.48|31.95|30.55|31.95|30.55|31.84|30.44|202
1686327300000|2023-06-09 16:15:00|31.94|30.54|31.89|30.49|31.97|30.57|31.88|30.48|175
1686327600000|2023-06-09 16:20:00|31.88|30.48|31.83|30.43|31.94|30.54|31.83|30.43|210
1686327900000|2023-06-09 16:25:00|31.82|30.42|31.75|30.35|31.82|30.42|31.71|30.31|171
1686328200000|2023-06-09 16:30:00|31.76|30.36|31.8|30.4|31.89|30.49|31.75|30.35|230
1686328500000|2023-06-09 16:35:00|31.79|30.39|31.61|30.21|31.81|30.41|31.55|30.15|229
1686328800000|2023-06-09 16:40:00|31.6|30.2|31.65|30.25|31.66|30.26|31.54|30.14|214
1686329100000|2023-06-09 16:45:00|31.64|30.24|31.56|30.16|31.66|30.26|31.52|30.12|320
1686329400000|2023-06-09 16:50:00|31.57|30.17|31.5|30.1|31.6|30.2|31.49|30.09|239
1686329700000|2023-06-09 16:55:00|31.51|30.11|31.52|30.12|31.55|30.15|31.46|30.06|309
1686330000000|2023-06-09 17:00:00|31.53|30.13|31.43|30.03|31.53|30.13|31.4|30|358
1686330300000|2023-06-09 17:05:00|31.44|30.04|31.37|29.97|31.45|30.05|31.35|29.95|292
1686330600000|2023-06-09 17:10:00|31.36|29.96|31.28|29.88|31.4|30|31.21|29.81|414
1686330900000|2023-06-09 17:15:00|31.29|29.89|31.4|30|31.45|30.05|31.28|29.88|515
1686331200000|2023-06-09 17:20:00|31.39|29.99|31.43|30.03|31.44|30.04|31.33|29.93|241
1686331500000|2023-06-09 17:25:00|31.44|30.04|31.34|29.94|31.44|30.04|31.31|29.91|179
1686331800000|2023-06-09 17:30:00|31.35|29.95|31.38|29.98|31.44|30.04|31.3|29.9|310
1686332100000|2023-06-09 17:35:00|31.4|30|31.35|29.95|31.4|30|31.35|29.95|272
1686332400000|2023-06-09 17:40:00|31.34|29.94|31.24|29.84|31.36|29.96|31.22|29.82|338
1686332700000|2023-06-09 17:45:00|31.25|29.85|31.09|29.69|31.26|29.86|31.09|29.69|297
1686333000000|2023-06-09 17:50:00|31.08|29.68|31.23|29.83|31.29|29.89|30.98|29.58|487
1686333300000|2023-06-09 17:55:00|31.24|29.84|31.46|30.06|31.55|30.15|31.21|29.81|474
1686333600000|2023-06-09 18:00:00|31.45|30.05|31.27|29.87|31.45|30.05|31.21|29.81|332
1686333900000|2023-06-09 18:05:00|31.26|29.86|31.24|29.84|31.33|29.93|31.24|29.84|258
1686334200000|2023-06-09 18:10:00|31.25|29.85|31.13|29.73|31.25|29.85|31.08|29.68|193
1686334500000|2023-06-09 18:15:00|31.14|29.74|31.13|29.73|31.16|29.76|31.02|29.62|335
1686334800000|2023-06-09 18:20:00|31.12|29.72|31.05|29.65|31.14|29.74|31|29.6|300
1686335100000|2023-06-09 18:25:00|31.06|29.66|31.03|29.63|31.07|29.67|30.97|29.57|294
1686335400000|2023-06-09 18:30:00|31.04|29.64|31.04|29.64|31.08|29.68|30.95|29.55|313
1686335700000|2023-06-09 18:35:00|31.05|29.65|30.99|29.59|31.07|29.67|30.98|29.58|313
1686336000000|2023-06-09 18:40:00|30.98|29.58|31.03|29.63|31.06|29.66|30.96|29.56|414
1686336300000|2023-06-09 18:45:00|31.04|29.64|30.99|29.59|31.04|29.64|30.9|29.5|309
1686336600000|2023-06-09 18:50:00|30.98|29.58|30.93|29.53|30.99|29.59|30.89|29.49|406
1686336900000|2023-06-09 18:55:00|30.92|29.52|30.89|29.49|30.94|29.54|30.87|29.47|286
1686337200000|2023-06-09 19:00:00|30.9|29.5|30.92|29.52|30.93|29.53|30.87|29.47|371
1686337500000|2023-06-09 19:05:00|30.91|29.51|30.81|29.41|30.92|29.52|30.81|29.41|283
1686337800000|2023-06-09 19:10:00|30.82|29.42|30.78|29.38|30.89|29.49|30.71|29.31|402
1686338100000|2023-06-09 19:15:00|30.79|29.39|30.79|29.39|30.84|29.44|30.69|29.29|378
1686338400000|2023-06-09 19:20:00|30.78|29.38|30.79|29.39|30.85|29.45|30.76|29.36|365
1686338700000|2023-06-09 19:25:00|30.78|29.38|30.75|29.35|30.79|29.39|30.7|29.3|363
1686339000000|2023-06-09 19:30:00|30.76|29.36|30.83|29.43|30.86|29.46|30.74|29.34|422
1686339300000|2023-06-09 19:35:00|30.82|29.42|30.71|29.31|30.84|29.44|30.7|29.3|368
1686339600000|2023-06-09 19:40:00|30.7|29.3|30.73|29.33|30.75|29.35|30.7|29.3|212
1686339900000|2023-06-09 19:45:00|30.74|29.34|30.69|29.29|30.74|29.34|30.66|29.26|339
1686340200000|2023-06-09 19:50:00|30.68|29.28|30.69|29.29|30.72|29.32|30.66|29.26|401
1686340500000|2023-06-09 19:55:00|30.68|29.28|30.63|29.23|30.71|29.31|30.52|29.12|392
1686340800000|2023-06-09 20:00:00|30.64|29.24|30.83|29.43|30.9|29.5|30.61|29.21|303
1686341100000|2023-06-09 20:05:00|30.82|29.42|30.81|29.41|30.87|29.47|30.72|29.32|134
1686341400000|2023-06-09 20:10:00|30.8|29.4|30.85|29.45|30.91|29.51|30.8|29.4|146
1686341700000|2023-06-09 20:15:00|30.86|29.46|30.78|29.38|30.86|29.46|30.77|29.37|122
1686342000000|2023-06-09 20:20:00|30.77|29.37|30.88|29.48|30.88|29.48|30.75|29.35|107
1686342300000|2023-06-09 20:25:00|30.87|29.47|30.94|29.54|30.98|29.58|30.86|29.46|115
1686342600000|2023-06-09 20:30:00|30.93|29.53|30.78|29.38|30.94|29.54|30.78|29.38|99
1686342900000|2023-06-09 20:35:00|30.79|29.39|30.85|29.45|30.86|29.46|30.78|29.38|61
1686343200000|2023-06-09 20:40:00|30.84|29.44|30.8|29.4|30.84|29.44|30.74|29.34|65
1686343500000|2023-06-09 20:45:00|30.81|29.41|30.83|29.43|30.86|29.46|30.78|29.38|73
1686343800000|2023-06-09 20:50:00|30.82|29.42|30.85|29.45|30.88|29.48|30.8|29.4|48
1686344100000|2023-06-09 20:55:00|30.84|29.44|30.87|29.47|30.88|29.48|30.84|29.44|48
1686378900000|2023-06-10 06:35:00|30.88|29.48|30.88|29.48|30.88|29.48|30.88|29.48|1
1686380400000|2023-06-10 07:00:00|24.59|23.19|24.67|23.27|24.76|23.36|24.58|23.18|233
1686380700000|2023-06-10 07:05:00|24.66|23.26|24.85|23.45|24.96|23.56|24.65|23.25|313
1686381000000|2023-06-10 07:10:00|24.84|23.44|24.92|23.52|24.98|23.58|24.73|23.33|250
1686381300000|2023-06-10 07:15:00|24.91|23.51|24.73|23.33|25.04|23.64|24.73|23.33|199
1686381600000|2023-06-10 07:20:00|24.74|23.34|25.05|23.65|25.1|23.7|24.65|23.25|242
1686381900000|2023-06-10 07:25:00|25.03|23.63|25.01|23.61|25.09|23.69|24.96|23.56|204
1686382200000|2023-06-10 07:30:00|25|23.6|24.96|23.56|25.02|23.62|24.83|23.43|216
1686382500000|2023-06-10 07:35:00|24.95|23.55|24.92|23.52|24.96|23.56|24.82|23.42|150
1686382800000|2023-06-10 07:40:00|24.91|23.51|24.81|23.41|24.92|23.52|24.8|23.4|145
1686383100000|2023-06-10 07:45:00|24.82|23.42|24.74|23.34|24.82|23.42|24.72|23.32|101
1686383400000|2023-06-10 07:50:00|24.73|23.33|24.75|23.35|24.9|23.5|24.72|23.32|128
1686383700000|2023-06-10 07:55:00|24.76|23.36|24.75|23.35|24.77|23.37|24.68|23.28|119
1686384000000|2023-06-10 08:00:00|24.76|23.36|24.8|23.4|24.82|23.42|24.61|23.21|237
1686384300000|2023-06-10 08:05:00|24.81|23.41|24.92|23.52|24.93|23.53|24.72|23.32|193
1686384600000|2023-06-10 08:10:00|24.91|23.51|24.9|23.5|24.94|23.54|24.84|23.44|173
1686384900000|2023-06-10 08:15:00|24.89|23.49|24.85|23.45|24.9|23.5|24.81|23.41|131
1686385200000|2023-06-10 08:20:00|24.86|23.46|24.78|23.38|24.87|23.47|24.69|23.29|146
1686385500000|2023-06-10 08:25:00|24.77|23.37|25|23.6|25.01|23.61|24.77|23.37|179
1686385800000|2023-06-10 08:30:00|25.01|23.61|24.9|23.5|25.03|23.63|24.86|23.46|154
1686386100000|2023-06-10 08:35:00|24.91|23.51|24.93|23.53|24.95|23.55|24.85|23.45|115
1686386400000|2023-06-10 08:40:00|24.94|23.54|24.98|23.58|24.98|23.58|24.86|23.46|109
1686386700000|2023-06-10 08:45:00|24.97|23.57|24.91|23.51|24.97|23.57|24.83|23.43|134
1686387000000|2023-06-10 08:50:00|24.9|23.5|25.09|23.69|25.09|23.69|24.85|23.45|138
1686387300000|2023-06-10 08:55:00|25.08|23.68|25.17|23.77|25.2|23.8|25.02|23.62|123
1686387600000|2023-06-10 09:00:00|25.18|23.78|25.04|23.64|25.18|23.78|25.03|23.63|108
1686387900000|2023-06-10 09:05:00|25.05|23.65|25.02|23.62|25.07|23.67|24.98|23.58|93
1686388200000|2023-06-10 09:10:00|25.01|23.61|25.1|23.7|25.14|23.74|24.98|23.58|137
1686388500000|2023-06-10 09:15:00|25.09|23.69|24.91|23.51|25.09|23.69|24.9|23.5|94
1686388800000|2023-06-10 09:20:00|24.92|23.52|24.86|23.46|24.92|23.52|24.83|23.43|95
1686389100000|2023-06-10 09:25:00|24.87|23.47|24.74|23.34|24.9|23.5|24.74|23.34|111
1686389400000|2023-06-10 09:30:00|24.73|23.33|24.8|23.4|24.83|23.43|24.69|23.29|103
1686389700000|2023-06-10 09:35:00|24.79|23.39|24.74|23.34|24.8|23.4|24.71|23.31|106
1686390000000|2023-06-10 09:40:00|24.73|23.33|24.71|23.31|24.76|23.36|24.69|23.29|92
1686390300000|2023-06-10 09:45:00|24.7|23.3|24.84|23.44|24.88|23.48|24.66|23.26|108
1686390600000|2023-06-10 09:50:00|24.85|23.45|24.68|23.28|24.85|23.45|24.64|23.24|89
1686390900000|2023-06-10 09:55:00|24.69|23.29|24.73|23.33|24.8|23.4|24.68|23.28|112
1686391200000|2023-06-10 10:00:00|24.74|23.34|24.67|23.27|24.75|23.35|24.64|23.24|101
1686391500000|2023-06-10 10:05:00|24.66|23.26|24.57|23.17|24.66|23.26|24.49|23.09|112
1686391800000|2023-06-10 10:10:00|24.56|23.16|24.52|23.12|24.62|23.22|24.5|23.1|105
1686392100000|2023-06-10 10:15:00|24.51|23.11|24.56|23.16|24.62|23.22|24.48|23.08|100
1686392400000|2023-06-10 10:20:00|24.55|23.15|24.38|22.98|24.58|23.18|24.35|22.95|148
1686392700000|2023-06-10 10:25:00|24.39|22.99|24.43|23.03|24.46|23.06|24.33|22.93|167
1686393000000|2023-06-10 10:30:00|24.44|23.04|24.43|23.03|24.45|23.05|24.34|22.94|108
1686393300000|2023-06-10 10:35:00|24.42|23.02|24.56|23.16|24.56|23.16|24.36|22.96|87
1686393600000|2023-06-10 10:40:00|24.55|23.15|24.74|23.34|24.76|23.36|24.53|23.13|119
1686393900000|2023-06-10 10:45:00|24.73|23.33|24.81|23.41|24.85|23.45|24.67|23.27|144
1686394200000|2023-06-10 10:50:00|24.8|23.4|24.96|23.56|24.97|23.57|24.74|23.34|115
1686394500000|2023-06-10 10:55:00|24.95|23.55|25.04|23.64|25.04|23.64|24.9|23.5|128
1686394800000|2023-06-10 11:00:00|25.03|23.63|24.93|23.53|25.04|23.64|24.9|23.5|148
1686395100000|2023-06-10 11:05:00|24.94|23.54|25.14|23.74|25.15|23.75|24.85|23.45|139
1686395400000|2023-06-10 11:10:00|25.13|23.73|25|23.6|25.13|23.73|24.98|23.58|120
1686395700000|2023-06-10 11:15:00|24.99|23.59|25|23.6|25.01|23.61|24.9|23.5|80
1686396000000|2023-06-10 11:20:00|24.99|23.59|24.97|23.57|25.02|23.62|24.92|23.52|85
1686396300000|2023-06-10 11:25:00|24.98|23.58|25.16|23.76|25.2|23.8|24.98|23.58|137
1686396600000|2023-06-10 11:30:00|25.17|23.77|25.17|23.77|25.21|23.81|25.1|23.7|95
1686396900000|2023-06-10 11:35:00|25.16|23.76|25.4|24|25.49|24.09|25.16|23.76|252
1686397200000|2023-06-10 11:40:00|25.38|23.98|25.66|24.26|25.68|24.28|25.37|23.97|257
1686397500000|2023-06-10 11:45:00|25.67|24.27|25.6|24.2|25.71|24.31|25.55|24.15|246
1686397800000|2023-06-10 11:50:00|25.59|24.19|25.84|24.44|25.86|24.46|25.57|24.17|129
1686398100000|2023-06-10 11:55:00|25.83|24.43|25.73|24.33|25.93|24.53|25.73|24.33|225
1686398400000|2023-06-10 12:00:00|25.74|24.34|25.56|24.16|25.74|24.34|25.5|24.1|237
1686398700000|2023-06-10 12:05:00|25.57|24.17|25.66|24.26|25.68|24.28|25.52|24.12|180
1686399000000|2023-06-10 12:10:00|25.67|24.27|25.72|24.32|25.8|24.4|25.65|24.25|147
1686399300000|2023-06-10 12:15:00|25.73|24.33|25.65|24.25|25.77|24.37|25.51|24.11|241
1686399600000|2023-06-10 12:20:00|25.67|24.27|25.64|24.24|25.84|24.44|25.61|24.21|304
1686399900000|2023-06-10 12:25:00|25.65|24.25|25.58|24.18|25.78|24.38|25.56|24.16|271
1686400200000|2023-06-10 12:30:00|25.59|24.19|25.88|24.48|25.95|24.55|25.55|24.15|203
1686400500000|2023-06-10 12:35:00|25.87|24.47|25.78|24.38|25.87|24.47|25.69|24.29|204
1686400800000|2023-06-10 12:40:00|25.79|24.39|25.83|24.43|25.96|24.56|25.77|24.37|273
1686401100000|2023-06-10 12:45:00|25.82|24.42|25.8|24.4|25.88|24.48|25.74|24.34|173
1686401400000|2023-06-10 12:50:00|25.81|24.41|25.89|24.49|25.92|24.52|25.8|24.4|125
1686401700000|2023-06-10 12:55:00|25.88|24.48|25.55|24.15|25.9|24.5|25.52|24.12|232
1686402000000|2023-06-10 13:00:00|25.57|24.17|25.53|24.13|25.66|24.26|25.44|24.04|305
1686402300000|2023-06-10 13:05:00|25.52|24.12|25.53|24.13|25.66|24.26|25.47|24.07|209
1686402600000|2023-06-10 13:10:00|25.52|24.12|25.45|24.05|25.58|24.18|25.35|23.95|232
1686402900000|2023-06-10 13:15:00|25.46|24.06|25.71|24.31|25.73|24.33|25.44|24.04|177
1686403200000|2023-06-10 13:20:00|25.7|24.3|25.68|24.28|25.7|24.3|25.55|24.15|144
1686403500000|2023-06-10 13:25:00|25.67|24.27|25.68|24.28|25.73|24.33|25.61|24.21|138
1686403800000|2023-06-10 13:30:00|25.67|24.27|25.62|24.22|25.72|24.32|25.5|24.1|133
1686404100000|2023-06-10 13:35:00|25.61|24.21|25.52|24.12|25.63|24.23|25.5|24.1|123
1686404400000|2023-06-10 13:40:00|25.53|24.13|25.55|24.15|25.59|24.19|25.47|24.07|100
1686404700000|2023-06-10 13:45:00|25.56|24.16|25.53|24.13|25.57|24.17|25.49|24.09|132
1686405000000|2023-06-10 13:50:00|25.54|24.14|25.47|24.07|25.56|24.16|25.46|24.06|103
1686405300000|2023-06-10 13:55:00|25.48|24.08|25.6|24.2|25.62|24.22|25.48|24.08|122
1686405600000|2023-06-10 14:00:00|25.59|24.19|25.71|24.31|25.71|24.31|25.52|24.12|151
1686405900000|2023-06-10 14:05:00|25.7|24.3|25.61|24.21|25.72|24.32|25.6|24.2|89
1686406200000|2023-06-10 14:10:00|25.62|24.22|25.6|24.2|25.67|24.27|25.57|24.17|145
1686406500000|2023-06-10 14:15:00|25.61|24.21|25.8|24.4|25.88|24.48|25.59|24.19|187
1686406800000|2023-06-10 14:20:00|25.81|24.41|25.75|24.35|25.81|24.41|25.69|24.29|115
1686407100000|2023-06-10 14:25:00|25.76|24.36|25.73|24.33|25.8|24.4|25.72|24.32|92
1686407400000|2023-06-10 14:30:00|25.74|24.34|25.79|24.39|25.83|24.43|25.71|24.31|132
1686407700000|2023-06-10 14:35:00|25.8|24.4|25.84|24.44|25.88|24.48|25.77|24.37|133
1686408000000|2023-06-10 14:40:00|25.83|24.43|25.75|24.35|25.86|24.46|25.74|24.34|111
1686408300000|2023-06-10 14:45:00|25.74|24.34|26.01|24.61|26.12|24.72|25.67|24.27|198
1686408600000|2023-06-10 14:50:00|25.99|24.59|26.1|24.7|26.12|24.72|25.91|24.51|144
1686408900000|2023-06-10 14:55:00|26.09|24.69|26.3|24.9|26.45|25.05|26.06|24.66|242
1686409200000|2023-06-10 15:00:00|26.29|24.89|26.16|24.76|26.4|25|26.08|24.68|208
1686409500000|2023-06-10 15:05:00|26.17|24.77|26.18|24.78|26.19|24.79|26.08|24.68|133
1686409800000|2023-06-10 15:10:00|26.19|24.79|26.08|24.68|26.19|24.79|26.04|24.64|100
1686410100000|2023-06-10 15:15:00|26.09|24.69|26.26|24.86|26.3|24.9|26.06|24.66|115
1686410400000|2023-06-10 15:20:00|26.25|24.85|26.24|24.84|26.28|24.88|26.15|24.75|154
1686410700000|2023-06-10 15:25:00|26.25|24.85|26.3|24.9|26.32|24.92|26.2|24.8|134
1686411000000|2023-06-10 15:30:00|26.31|24.91|26.18|24.78|26.44|25.04|26.13|24.73|203
1686411300000|2023-06-10 15:35:00|26.2|24.8|26.12|24.72|26.2|24.8|26.05|24.65|139
1686411600000|2023-06-10 15:40:00|26.13|24.73|26.2|24.8|26.22|24.82|26.12|24.72|107
1686411900000|2023-06-10 15:45:00|26.21|24.81|26.23|24.83|26.32|24.92|26.16|24.76|197
1686412200000|2023-06-10 15:50:00|26.2|24.8|26.22|24.82|26.23|24.83|26.12|24.72|149
1686412500000|2023-06-10 15:55:00|26.21|24.81|26.15|24.75|26.24|24.84|26.11|24.71|103
1686412800000|2023-06-10 16:00:00|26.16|24.76|26.18|24.78|26.24|24.84|26.1|24.7|150
1686413100000|2023-06-10 16:05:00|26.17|24.77|26.22|24.82|26.33|24.93|26.16|24.76|214
1686413400000|2023-06-10 16:10:00|26.23|24.83|26.1|24.7|26.23|24.83|26.1|24.7|164
1686413700000|2023-06-10 16:15:00|26.09|24.69|26.21|24.81|26.22|24.82|26.06|24.66|165
1686414000000|2023-06-10 16:20:00|26.22|24.82|26.38|24.98|26.38|24.98|26.22|24.82|122
1686414300000|2023-06-10 16:25:00|26.37|24.97|26.39|24.99|26.56|25.16|26.32|24.92|203
1686414600000|2023-06-10 16:30:00|26.38|24.98|26.43|25.03|26.5|25.1|26.34|24.94|173
1686414900000|2023-06-10 16:35:00|26.42|25.02|26.28|24.88|26.43|25.03|26.27|24.87|136
1686415200000|2023-06-10 16:40:00|26.27|24.87|26.35|24.95|26.41|25.01|26.27|24.87|114
1686415500000|2023-06-10 16:45:00|26.34|24.94|26.14|24.74|26.34|24.94|26.11|24.71|161
1686415800000|2023-06-10 16:50:00|26.13|24.73|26.12|24.72|26.27|24.87|25.97|24.57|208
1686416100000|2023-06-10 16:55:00|26.13|24.73|26.09|24.69|26.14|24.74|26.07|24.67|124
1686416400000|2023-06-10 17:00:00|26.1|24.7|26.16|24.76|26.17|24.77|25.91|24.51|225
1686416700000|2023-06-10 17:05:00|26.15|24.75|26.97|25.57|27.2|25.8|26.15|24.75|412
1686417000000|2023-06-10 17:10:00|26.96|25.56|27.09|25.69|27.3|25.9|26.93|25.53|349
1686417300000|2023-06-10 17:15:00|27.1|25.7|27.32|25.92|27.45|26.05|26.98|25.58|370
1686417600000|2023-06-10 17:20:00|27.34|25.94|27.39|25.99|27.47|26.07|27.17|25.77|396
1686417900000|2023-06-10 17:25:00|27.38|25.98|27.21|25.81|27.38|25.98|27.17|25.77|245
1686418200000|2023-06-10 17:30:00|27.22|25.82|27.42|26.02|27.52|26.12|27.12|25.72|350
1686418500000|2023-06-10 17:35:00|27.41|26.01|27.22|25.82|27.41|26.01|27.18|25.78|271
1686418800000|2023-06-10 17:40:00|27.23|25.83|27.42|26.02|27.47|26.07|27.23|25.83|281
1686419100000|2023-06-10 17:45:00|27.43|26.03|27.18|25.78|27.46|26.06|27.12|25.72|282
1686419400000|2023-06-10 17:50:00|27.17|25.77|27.28|25.88|27.34|25.94|27.16|25.76|248
1686419700000|2023-06-10 17:55:00|27.29|25.89|27.25|25.85|27.32|25.92|27.2|25.8|192
1686420000000|2023-06-10 18:00:00|27.24|25.84|27.04|25.64|27.24|25.84|26.97|25.57|184
1686420300000|2023-06-10 18:05:00|27.03|25.63|27.07|25.67|27.1|25.7|26.95|25.55|180
1686420600000|2023-06-10 18:10:00|27.08|25.68|27.08|25.68|27.17|25.77|27.02|25.62|130
1686420900000|2023-06-10 18:15:00|27.07|25.67|27.08|25.68|27.13|25.73|27.02|25.62|130
1686421200000|2023-06-10 18:20:00|27.07|25.67|26.67|25.27|27.07|25.67|26.54|25.14|264
1686421500000|2023-06-10 18:25:00|26.66|25.26|26.86|25.46|26.88|25.48|26.49|25.09|295
1686421800000|2023-06-10 18:30:00|26.85|25.45|27.04|25.64|27.07|25.67|26.83|25.43|222
1686422100000|2023-06-10 18:35:00|27.05|25.65|26.99|25.59|27.07|25.67|26.92|25.52|187
1686422400000|2023-06-10 18:40:00|26.98|25.58|26.95|25.55|27.03|25.63|26.91|25.51|154
1686422700000|2023-06-10 18:45:00|26.96|25.56|26.81|25.41|26.98|25.58|26.81|25.41|136
1686423000000|2023-06-10 18:50:00|26.8|25.4|26.83|25.43|26.89|25.49|26.77|25.37|142
1686423300000|2023-06-10 18:55:00|26.82|25.42|26.7|25.3|26.84|25.44|26.69|25.29|124
1686423600000|2023-06-10 19:00:00|26.71|25.31|26.96|25.56|26.96|25.56|26.71|25.31|123
1686423900000|2023-06-10 19:05:00|26.95|25.55|26.88|25.48|26.96|25.56|26.83|25.43|102
1686424200000|2023-06-10 19:10:00|26.87|25.47|26.85|25.45|26.88|25.48|26.79|25.39|105
1686424500000|2023-06-10 19:15:00|26.84|25.44|26.96|25.56|26.97|25.57|26.83|25.43|101
1686424800000|2023-06-10 19:20:00|26.97|25.57|27.03|25.63|27.07|25.67|26.94|25.54|99
1686425100000|2023-06-10 19:25:00|27.04|25.64|27.05|25.65|27.16|25.76|27.02|25.62|121
1686425400000|2023-06-10 19:30:00|27.04|25.64|27.11|25.71|27.12|25.72|27.04|25.64|66
1686425700000|2023-06-10 19:35:00|27.12|25.72|27.18|25.78|27.22|25.82|27.12|25.72|107
1686426000000|2023-06-10 19:40:00|27.17|25.77|27.18|25.78|27.18|25.78|27.14|25.74|58
1686426300000|2023-06-10 19:45:00|27.19|25.79|27.27|25.87|27.28|25.88|27.17|25.77|97
1686426600000|2023-06-10 19:50:00|27.28|25.88|27.3|25.9|27.31|25.91|27.22|25.82|78
1686426900000|2023-06-10 19:55:00|27.31|25.91|27.32|25.92|27.32|25.92|27.28|25.88|48
1686427200000|2023-06-10 20:00:00|27.31|25.91|27.12|25.72|27.31|25.91|27.12|25.72|82
1686427500000|2023-06-10 20:05:00|27.11|25.71|27.04|25.64|27.14|25.74|27.02|25.62|147
1686427800000|2023-06-10 20:10:00|27.05|25.65|27.09|25.69|27.17|25.77|27.04|25.64|91
1686428100000|2023-06-10 20:15:00|27.1|25.7|27.12|25.72|27.12|25.72|27.06|25.66|83
1686428400000|2023-06-10 20:20:00|27.11|25.71|27.14|25.74|27.16|25.76|27.11|25.71|74
1686428700000|2023-06-10 20:25:00|27.13|25.73|27.17|25.77|27.18|25.78|27.09|25.69|85
1686429000000|2023-06-10 20:30:00|27.18|25.78|27.26|25.86|27.29|25.89|27.13|25.73|192
1686429300000|2023-06-10 20:35:00|27.25|25.85|27.2|25.8|27.26|25.86|27.19|25.79|90
1686429600000|2023-06-10 20:40:00|27.21|25.81|27.2|25.8|27.24|25.84|27.18|25.78|54
1686429900000|2023-06-10 20:45:00|27.21|25.81|27.28|25.88|27.28|25.88|27.18|25.78|64
1686430200000|2023-06-10 20:50:00|27.27|25.87|27.24|25.84|27.28|25.88|27.11|25.71|109
1686430500000|2023-06-10 20:55:00|27.23|25.83|27.18|25.78|27.26|25.86|27.16|25.76|86
1686430800000|2023-06-10 21:00:00|27.19|25.79|27.26|25.86|27.27|25.87|27.18|25.78|126
1686431100000|2023-06-10 21:05:00|27.27|25.87|27.32|25.92|27.38|25.98|27.26|25.86|117
1686431400000|2023-06-10 21:10:00|27.33|25.93|27.42|26.02|27.42|26.02|27.31|25.91|97
1686431700000|2023-06-10 21:15:00|27.43|26.03|27.41|26.01|27.52|26.12|27.31|25.91|141
1686432000000|2023-06-10 21:20:00|27.42|26.02|27.57|26.17|27.71|26.31|27.42|26.02|148
1686432300000|2023-06-10 21:25:00|27.58|26.18|27.6|26.2|27.63|26.23|27.55|26.15|63
1686432600000|2023-06-10 21:30:00|27.61|26.21|27.8|26.4|27.86|26.46|27.61|26.21|112
1686432900000|2023-06-10 21:35:00|27.79|26.39|28.13|26.73|28.34|26.94|27.79|26.39|203
1686433200000|2023-06-10 21:40:00|28.12|26.72|28.1|26.7|28.16|26.76|27.91|26.51|168
1686433500000|2023-06-10 21:45:00|28.09|26.69|28.03|26.63|28.09|26.69|27.94|26.54|106
1686433800000|2023-06-10 21:50:00|28.02|26.62|27.99|26.59|28.03|26.63|27.89|26.49|74
1686434100000|2023-06-10 21:55:00|28|26.6|28.07|26.67|28.07|26.67|27.95|26.55|45
1686434400000|2023-06-10 22:00:00|28.06|26.66|28.04|26.64|28.1|26.7|27.94|26.54|89
1686434700000|2023-06-10 22:05:00|28.03|26.63|28.01|26.61|28.04|26.64|27.96|26.56|39
1686435000000|2023-06-10 22:10:00|28|26.6|28.09|26.69|28.09|26.69|27.96|26.56|45
1686435300000|2023-06-10 22:15:00|28.08|26.68|28.31|26.91|28.52|27.12|28.07|26.67|251
1686435600000|2023-06-10 22:20:00|28.3|26.9|28.44|27.04|28.45|27.05|28.19|26.79|245
1686435900000|2023-06-10 22:25:00|28.43|27.03|28.44|27.04|28.45|27.05|28.32|26.92|120
1686436200000|2023-06-10 22:30:00|28.43|27.03|28.63|27.23|28.72|27.32|28.43|27.03|157
1686436500000|2023-06-10 22:35:00|28.62|27.22|28.55|27.15|28.64|27.24|28.55|27.15|170
1686436800000|2023-06-10 22:40:00|28.56|27.16|28.64|27.24|28.71|27.31|28.56|27.16|119
1686437100000|2023-06-10 22:45:00|28.63|27.23|28.63|27.23|28.63|27.23|28.48|27.08|110
1686437400000|2023-06-10 22:50:00|28.62|27.22|28.64|27.24|28.78|27.38|28.61|27.21|131
1686437700000|2023-06-10 22:55:00|28.63|27.23|28.53|27.13|28.63|27.23|28.5|27.1|97
1686438000000|2023-06-10 23:00:00|28.54|27.14|28.42|27.02|28.58|27.18|28.38|26.98|186
1686438300000|2023-06-10 23:05:00|28.43|27.03|28.29|26.89|28.43|27.03|28.29|26.89|118
1686438600000|2023-06-10 23:10:00|28.28|26.88|28.3|26.9|28.35|26.95|28.28|26.88|91
1686438900000|2023-06-10 23:15:00|28.29|26.89|28.3|26.9|28.39|26.99|28.29|26.89|73
1686439200000|2023-06-10 23:20:00|28.31|26.91|28.42|27.02|28.43|27.03|28.27|26.87|92
1686439500000|2023-06-10 23:25:00|28.41|27.01|28.35|26.95|28.41|27.01|28.32|26.92|81
1686439800000|2023-06-10 23:30:00|28.36|26.96|28.31|26.91|28.39|26.99|28.31|26.91|73
1686440100000|2023-06-10 23:35:00|28.32|26.92|28.3|26.9|28.34|26.94|28.3|26.9|21
1686440400000|2023-06-10 23:40:00|28.31|26.91|28.42|27.02|28.42|27.02|28.3|26.9|61
1686440700000|2023-06-10 23:45:00|28.41|27.01|28.35|26.95|28.48|27.08|28.31|26.91|83
1686441000000|2023-06-10 23:50:00|28.34|26.94|28.32|26.92|28.4|27|28.29|26.89|57
1686441300000|2023-06-10 23:55:00|28.31|26.91|28.2|26.8|28.32|26.92|28.19|26.79|52
1686441600000|2023-06-11 00:00:00|28.21|26.81|28.16|26.76|28.26|26.86|28.11|26.71|167
1686441900000|2023-06-11 00:05:00|28.17|26.77|28.09|26.69|28.18|26.78|28.06|26.66|122
1686442200000|2023-06-11 00:10:00|28.1|26.7|28.03|26.63|28.15|26.75|28|26.6|118
1686442500000|2023-06-11 00:15:00|28.04|26.64|27.93|26.53|28.1|26.7|27.92|26.52|127
1686442800000|2023-06-11 00:20:00|27.94|26.54|28.01|26.61|28.05|26.65|27.91|26.51|105
1686443100000|2023-06-11 00:25:00|28.02|26.62|28.14|26.74|28.17|26.77|28.02|26.62|66
1686443400000|2023-06-11 00:30:00|28.13|26.73|27.97|26.57|28.16|26.76|27.93|26.53|138
1686443700000|2023-06-11 00:35:00|27.98|26.58|27.93|26.53|28|26.6|27.92|26.52|90
1686444000000|2023-06-11 00:40:00|27.94|26.54|27.62|26.22|27.94|26.54|27.59|26.19|154
1686444300000|2023-06-11 00:45:00|27.63|26.23|27.57|26.17|27.73|26.33|27.56|26.16|134
1686444600000|2023-06-11 00:50:00|27.58|26.18|27.57|26.17|27.63|26.23|27.5|26.1|108
1686444900000|2023-06-11 00:55:00|27.58|26.18|27.34|25.94|27.6|26.2|27.29|25.89|132
1686445200000|2023-06-11 01:00:00|27.35|25.95|27.56|26.16|27.57|26.17|27.35|25.95|82
1686445500000|2023-06-11 01:05:00|27.57|26.17|27.42|26.02|27.57|26.17|27.35|25.95|146
1686445800000|2023-06-11 01:10:00|27.41|26.01|27.4|26|27.43|26.03|27.36|25.96|67
1686446100000|2023-06-11 01:15:00|27.41|26.01|27.43|26.03|27.54|26.14|27.33|25.93|160
1686446400000|2023-06-11 01:20:00|27.44|26.04|27.53|26.13|27.57|26.17|27.38|25.98|117
1686446700000|2023-06-11 01:25:00|27.52|26.12|27.52|26.12|27.6|26.2|27.47|26.07|86
1686447000000|2023-06-11 01:30:00|27.53|26.13|27.71|26.31|27.72|26.32|27.51|26.11|101
1686447300000|2023-06-11 01:35:00|27.7|26.3|27.57|26.17|27.8|26.4|27.56|26.16|167
1686447600000|2023-06-11 01:40:00|27.56|26.16|27.57|26.17|27.58|26.18|27.51|26.11|55
1686447900000|2023-06-11 01:45:00|27.56|26.16|27.46|26.06|27.61|26.21|27.46|26.06|87
1686448200000|2023-06-11 01:50:00|27.45|26.05|27.35|25.95|27.48|26.08|27.35|25.95|107
1686448500000|2023-06-11 01:55:00|27.34|25.94|27.32|25.92|27.4|26|27.28|25.88|85
1686448800000|2023-06-11 02:00:00|27.33|25.93|27.13|25.73|27.38|25.98|27.12|25.72|121
1686449100000|2023-06-11 02:05:00|27.14|25.74|27.04|25.64|27.14|25.74|26.99|25.59|114
1686449400000|2023-06-11 02:10:00|27.05|25.65|27.06|25.66|27.11|25.71|26.99|25.59|71
1686449700000|2023-06-11 02:15:00|27.07|25.67|27.09|25.69|27.11|25.71|26.99|25.59|108
1686450000000|2023-06-11 02:20:00|27.08|25.68|27.1|25.7|27.13|25.73|27.02|25.62|59
1686450300000|2023-06-11 02:25:00|27.12|25.72|27.13|25.73|27.22|25.82|27.09|25.69|60
1686450600000|2023-06-11 02:30:00|27.14|25.74|27.16|25.76|27.24|25.84|27.13|25.73|78
1686450900000|2023-06-11 02:35:00|27.17|25.77|27.01|25.61|27.18|25.78|27.01|25.61|61
1686451200000|2023-06-11 02:40:00|27|25.6|27.04|25.64|27.04|25.64|26.97|25.57|68
1686451500000|2023-06-11 02:45:00|27.05|25.65|27.09|25.69|27.13|25.73|27.02|25.62|83
1686451800000|2023-06-11 02:50:00|27.08|25.68|27.11|25.71|27.11|25.71|26.98|25.58|95
1686452100000|2023-06-11 02:55:00|27.1|25.7|27.14|25.74|27.18|25.78|27.08|25.68|65
1686452400000|2023-06-11 03:00:00|27.13|25.73|27.06|25.66|27.19|25.79|27.06|25.66|93
1686452700000|2023-06-11 03:05:00|27.07|25.67|27.03|25.63|27.07|25.67|26.97|25.57|72
1686453000000|2023-06-11 03:10:00|27.02|25.62|27.07|25.67|27.1|25.7|27|25.6|51
1686453300000|2023-06-11 03:15:00|27.06|25.66|27.1|25.7|27.16|25.76|27.05|25.65|45
1686453600000|2023-06-11 03:20:00|27.11|25.71|27.17|25.77|27.18|25.78|27.1|25.7|29
1686453900000|2023-06-11 03:25:00|27.16|25.76|27.09|25.69|27.16|25.76|27.08|25.68|34
1686454200000|2023-06-11 03:30:00|27.1|25.7|27.11|25.71|27.15|25.75|27.1|25.7|24
1686454500000|2023-06-11 03:35:00|27.12|25.72|27.14|25.74|27.23|25.83|27.12|25.72|59
1686454800000|2023-06-11 03:40:00|27.13|25.73|27.22|25.82|27.23|25.83|27.12|25.72|56
1686455100000|2023-06-11 03:45:00|27.21|25.81|27.21|25.81|27.23|25.83|27.16|25.76|45
1686455400000|2023-06-11 03:50:00|27.22|25.82|27.09|25.69|27.31|25.91|27.09|25.69|72
1686455700000|2023-06-11 03:55:00|27.08|25.68|27.07|25.67|27.1|25.7|27.03|25.63|65
1686456000000|2023-06-11 04:00:00|27.08|25.68|27.17|25.77|27.17|25.77|27.06|25.66|64
1686456300000|2023-06-11 04:05:00|27.18|25.78|27.05|25.65|27.18|25.78|27.05|25.65|68
1686456600000|2023-06-11 04:10:00|27.04|25.64|27.06|25.66|27.07|25.67|26.99|25.59|57
1686456900000|2023-06-11 04:15:00|27.07|25.67|27.02|25.62|27.11|25.71|27|25.6|73
1686457200000|2023-06-11 04:20:00|27.01|25.61|26.86|25.46|27.01|25.61|26.76|25.36|152
1686457500000|2023-06-11 04:25:00|26.85|25.45|26.78|25.38|26.88|25.48|26.69|25.29|130
1686457800000|2023-06-11 04:30:00|26.79|25.39|26.82|25.42|26.91|25.51|26.79|25.39|94
1686458100000|2023-06-11 04:35:00|26.83|25.43|26.89|25.49|26.93|25.53|26.83|25.43|99
1686458400000|2023-06-11 04:40:00|26.88|25.48|26.9|25.5|26.91|25.51|26.86|25.46|65
1686458700000|2023-06-11 04:45:00|26.91|25.51|27.1|25.7|27.15|25.75|26.9|25.5|118
1686459000000|2023-06-11 04:50:00|27.09|25.69|27.03|25.63|27.17|25.77|27.03|25.63|92
1686459300000|2023-06-11 04:55:00|27.04|25.64|27.06|25.66|27.09|25.69|27.01|25.61|69
1686459600000|2023-06-11 05:00:00|27.07|25.67|27.16|25.76|27.18|25.78|27.07|25.67|68
1686459900000|2023-06-11 05:05:00|27.15|25.75|27.17|25.77|27.19|25.79|27.13|25.73|38
1686460200000|2023-06-11 05:10:00|27.18|25.78|27.19|25.79|27.2|25.8|27.15|25.75|26
1686460500000|2023-06-11 05:15:00|27.2|25.8|27.2|25.8|27.28|25.88|27.15|25.75|80
1686460800000|2023-06-11 05:20:00|27.21|25.81|27.3|25.9|27.48|26.08|27.2|25.8|117
1686461100000|2023-06-11 05:25:00|27.29|25.89|27.29|25.89|27.31|25.91|27.22|25.82|95
1686461400000|2023-06-11 05:30:00|27.28|25.88|27.23|25.83|27.28|25.88|27.21|25.81|76
1686461700000|2023-06-11 05:35:00|27.24|25.84|27.33|25.93|27.36|25.96|27.23|25.83|76
1686462000000|2023-06-11 05:40:00|27.32|25.92|27.16|25.76|27.37|25.97|27.15|25.75|94
1686462300000|2023-06-11 05:45:00|27.17|25.77|27.2|25.8|27.22|25.82|27.14|25.74|61
1686462600000|2023-06-11 05:50:00|27.19|25.79|27.24|25.84|27.26|25.86|27.18|25.78|54
1686462900000|2023-06-11 05:55:00|27.23|25.83|27.23|25.83|27.31|25.91|27.21|25.81|59
1686463200000|2023-06-11 06:00:00|27.22|25.82|27.32|25.92|27.33|25.93|27.19|25.79|51
1686463500000|2023-06-11 06:05:00|27.31|25.91|27.3|25.9|27.32|25.92|27.23|25.83|76
1686463800000|2023-06-11 06:10:00|27.31|25.91|27.36|25.96|27.39|25.99|27.29|25.89|48
1686464100000|2023-06-11 06:15:00|27.35|25.95|27.38|25.98|27.4|26|27.33|25.93|62
1686464400000|2023-06-11 06:20:00|27.37|25.97|27.33|25.93|27.37|25.97|27.27|25.87|68
1686464700000|2023-06-11 06:25:00|27.34|25.94|27.37|25.97|27.38|25.98|27.29|25.89|52
1686465000000|2023-06-11 06:30:00|27.36|25.96|27.32|25.92|27.36|25.96|27.29|25.89|57
1686465300000|2023-06-11 06:35:00|27.33|25.93|27.25|25.85|27.34|25.94|27.22|25.82|43
1686465600000|2023-06-11 06:40:00|27.24|25.84|27.27|25.87|27.27|25.87|27.21|25.81|42
1686465900000|2023-06-11 06:45:00|27.26|25.86|27.21|25.81|27.26|25.86|27.18|25.78|40
1686466200000|2023-06-11 06:50:00|27.22|25.82|27.21|25.81|27.23|25.83|27.17|25.77|28
1686466500000|2023-06-11 06:55:00|27.19|25.79|27.18|25.78|27.2|25.8|27.17|25.77|46
1686466800000|2023-06-11 07:00:00|27.19|25.79|27.16|25.76|27.19|25.79|27.13|25.73|45
1686467100000|2023-06-11 07:05:00|27.17|25.77|27.22|25.82|27.25|25.85|27.17|25.77|41
1686467400000|2023-06-11 07:10:00|27.21|25.81|27.06|25.66|27.22|25.82|27.06|25.66|65
1686467700000|2023-06-11 07:15:00|27.07|25.67|26.97|25.57|27.09|25.69|26.96|25.56|76
1686468000000|2023-06-11 07:20:00|26.96|25.56|26.89|25.49|26.98|25.58|26.87|25.47|77
1686468300000|2023-06-11 07:25:00|26.9|25.5|26.96|25.56|26.97|25.57|26.89|25.49|71
1686468600000|2023-06-11 07:30:00|26.95|25.55|26.92|25.52|26.97|25.57|26.88|25.48|65
1686468900000|2023-06-11 07:35:00|26.93|25.53|26.88|25.48|26.93|25.53|26.87|25.47|42
1686469200000|2023-06-11 07:40:00|26.87|25.47|26.86|25.46|26.92|25.52|26.81|25.41|84
1686469500000|2023-06-11 07:45:00|26.85|25.45|26.86|25.46|26.89|25.49|26.84|25.44|35
1686469800000|2023-06-11 07:50:00|26.85|25.45|26.94|25.54|26.95|25.55|26.81|25.41|52
1686470100000|2023-06-11 07:55:00|26.95|25.55|26.93|25.53|26.99|25.59|26.91|25.51|80
1686470400000|2023-06-11 08:00:00|26.94|25.54|27.05|25.65|27.05|25.65|26.9|25.5|84
1686470700000|2023-06-11 08:05:00|27.04|25.64|27.09|25.69|27.12|25.72|27.03|25.63|68
1686471000000|2023-06-11 08:10:00|27.08|25.68|27.03|25.63|27.08|25.68|26.99|25.59|85
1686471300000|2023-06-11 08:15:00|27.02|25.62|27.09|25.69|27.09|25.69|26.96|25.56|67
1686471600000|2023-06-11 08:20:00|27.08|25.68|27.08|25.68|27.09|25.69|26.99|25.59|57
1686471900000|2023-06-11 08:25:00|27.07|25.67|26.97|25.57|27.07|25.67|26.97|25.57|38
1686472200000|2023-06-11 08:30:00|26.98|25.58|26.91|25.51|26.98|25.58|26.85|25.45|80
1686472500000|2023-06-11 08:35:00|26.92|25.52|26.9|25.5|26.92|25.52|26.87|25.47|59
1686472800000|2023-06-11 08:40:00|26.91|25.51|26.83|25.43|26.91|25.51|26.78|25.38|60
1686473100000|2023-06-11 08:45:00|26.82|25.42|26.8|25.4|26.87|25.47|26.79|25.39|65
1686473400000|2023-06-11 08:50:00|26.78|25.38|26.74|25.34|26.84|25.44|26.73|25.33|55
1686473700000|2023-06-11 08:55:00|26.75|25.35|26.76|25.36|26.87|25.47|26.74|25.34|75
1686474000000|2023-06-11 09:00:00|26.77|25.37|26.78|25.38|26.78|25.38|26.73|25.33|23
1686474300000|2023-06-11 09:05:00|26.77|25.37|26.71|25.31|26.81|25.41|26.66|25.26|53
1686474600000|2023-06-11 09:10:00|26.7|25.3|26.66|25.26|26.73|25.33|26.65|25.25|58
1686474900000|2023-06-11 09:15:00|26.67|25.27|26.63|25.23|26.73|25.33|26.62|25.22|46
1686475200000|2023-06-11 09:20:00|26.64|25.24|26.76|25.36|26.76|25.36|26.63|25.23|59
1686475500000|2023-06-11 09:25:00|26.75|25.35|26.88|25.48|26.88|25.48|26.69|25.29|71
1686475800000|2023-06-11 09:30:00|26.87|25.47|26.86|25.46|26.89|25.49|26.81|25.41|86
1686476100000|2023-06-11 09:35:00|26.87|25.47|26.82|25.42|26.87|25.47|26.78|25.38|56
1686476400000|2023-06-11 09:40:00|26.83|25.43|26.8|25.4|26.88|25.48|26.8|25.4|64
1686476700000|2023-06-11 09:45:00|26.79|25.39|26.73|25.33|26.79|25.39|26.7|25.3|69
1686477000000|2023-06-11 09:50:00|26.74|25.34|26.72|25.32|26.76|25.36|26.67|25.27|43
1686477300000|2023-06-11 09:55:00|26.74|25.34|26.97|25.57|26.98|25.58|26.73|25.33|101
1686477600000|2023-06-11 10:00:00|26.96|25.56|26.99|25.59|27.04|25.64|26.92|25.52|122
1686477900000|2023-06-11 10:05:00|27|25.6|27.02|25.62|27.07|25.67|26.97|25.57|110
1686478200000|2023-06-11 10:10:00|27.01|25.61|27.04|25.64|27.06|25.66|26.98|25.58|43
1686478500000|2023-06-11 10:15:00|27.05|25.65|27.06|25.66|27.19|25.79|27.02|25.62|80
1686478800000|2023-06-11 10:20:00|27.07|25.67|27.24|25.84|27.24|25.84|27.07|25.67|94
1686479100000|2023-06-11 10:25:00|27.23|25.83|27.66|26.26|27.81|26.41|27.17|25.77|238
1686479400000|2023-06-11 10:30:00|27.65|26.25|27.71|26.31|27.85|26.45|27.4|26|258
1686479700000|2023-06-11 10:35:00|27.72|26.32|27.69|26.29|27.72|26.32|27.49|26.09|184
1686480000000|2023-06-11 10:40:00|27.7|26.3|27.79|26.39|28.16|26.76|27.67|26.27|329
1686480300000|2023-06-11 10:45:00|27.8|26.4|27.83|26.43|27.98|26.58|27.79|26.39|219
1686480600000|2023-06-11 10:50:00|27.84|26.44|27.71|26.31|27.85|26.45|27.65|26.25|148
1686480900000|2023-06-11 10:55:00|27.7|26.3|27.6|26.2|27.73|26.33|27.59|26.19|81
1686481200000|2023-06-11 11:00:00|27.59|26.19|27.58|26.18|27.65|26.25|27.49|26.09|142
1686481500000|2023-06-11 11:05:00|27.59|26.19|27.58|26.18|27.59|26.19|27.46|26.06|95
1686481800000|2023-06-11 11:10:00|27.59|26.19|27.59|26.19|27.66|26.26|27.55|26.15|89
1686482100000|2023-06-11 11:15:00|27.58|26.18|27.7|26.3|27.76|26.36|27.51|26.11|109
1686482400000|2023-06-11 11:20:00|27.69|26.29|27.8|26.4|27.96|26.56|27.67|26.27|167
1686482700000|2023-06-11 11:25:00|27.78|26.38|27.69|26.29|27.86|26.46|27.68|26.28|124
1686483000000|2023-06-11 11:30:00|27.68|26.28|27.77|26.37|27.84|26.44|27.63|26.23|107
1686483300000|2023-06-11 11:35:00|27.76|26.36|27.73|26.33|27.77|26.37|27.68|26.28|71
1686483600000|2023-06-11 11:40:00|27.72|26.32|27.7|26.3|27.74|26.34|27.67|26.27|53
1686483900000|2023-06-11 11:45:00|27.69|26.29|27.7|26.3|27.79|26.39|27.65|26.25|102
1686484200000|2023-06-11 11:50:00|27.69|26.29|27.66|26.26|27.74|26.34|27.66|26.26|65
1686484500000|2023-06-11 11:55:00|27.65|26.25|27.63|26.23|27.67|26.27|27.59|26.19|82
1686484800000|2023-06-11 12:00:00|27.62|26.22|27.52|26.12|27.63|26.23|27.52|26.12|87
1686485100000|2023-06-11 12:05:00|27.54|26.14|27.62|26.22|27.63|26.23|27.54|26.14|90
1686485400000|2023-06-11 12:10:00|27.63|26.23|27.68|26.28|27.76|26.36|27.63|26.23|77
1686485700000|2023-06-11 12:15:00|27.69|26.29|27.7|26.3|27.71|26.31|27.63|26.23|59
1686486000000|2023-06-11 12:20:00|27.71|26.31|27.8|26.4|27.83|26.43|27.7|26.3|86
1686486300000|2023-06-11 12:25:00|27.81|26.41|27.78|26.38|27.84|26.44|27.73|26.33|74
1686486600000|2023-06-11 12:30:00|27.76|26.36|27.74|26.34|27.78|26.38|27.65|26.25|78
1686486900000|2023-06-11 12:35:00|27.75|26.35|27.72|26.32|27.78|26.38|27.66|26.26|98
1686487200000|2023-06-11 12:40:00|27.73|26.33|27.68|26.28|27.73|26.33|27.67|26.27|62
1686487500000|2023-06-11 12:45:00|27.67|26.27|27.67|26.27|27.68|26.28|27.62|26.22|38
1686487800000|2023-06-11 12:50:00|27.66|26.26|27.63|26.23|27.69|26.29|27.62|26.22|44
1686488100000|2023-06-11 12:55:00|27.62|26.22|27.49|26.09|27.65|26.25|27.48|26.08|97
1686488400000|2023-06-11 13:00:00|27.48|26.08|27.38|25.98|27.57|26.17|27.36|25.96|121
1686488700000|2023-06-11 13:05:00|27.39|25.99|27.49|26.09|27.52|26.12|27.39|25.99|73
1686489000000|2023-06-11 13:10:00|27.5|26.1|27.49|26.09|27.59|26.19|27.49|26.09|75
1686489300000|2023-06-11 13:15:00|27.5|26.1|27.51|26.11|27.59|26.19|27.45|26.05|69
1686489600000|2023-06-11 13:20:00|27.52|26.12|27.58|26.18|27.6|26.2|27.52|26.12|55
1686489900000|2023-06-11 13:25:00|27.57|26.17|27.53|26.13|27.58|26.18|27.46|26.06|109
1686490200000|2023-06-11 13:30:00|27.54|26.14|27.41|26.01|27.55|26.15|27.39|25.99|75
1686490500000|2023-06-11 13:35:00|27.4|26|27.27|25.87|27.43|26.03|27.25|25.85|88
1686490800000|2023-06-11 13:40:00|27.28|25.88|27.36|25.96|27.43|26.03|27.28|25.88|109
1686491100000|2023-06-11 13:45:00|27.37|25.97|27.4|26|27.41|26.01|27.24|25.84|133
1686491400000|2023-06-11 13:50:00|27.39|25.99|27.26|25.86|27.42|26.02|27.19|25.79|130
1686491700000|2023-06-11 13:55:00|27.27|25.87|27.21|25.81|27.32|25.92|27.13|25.73|190
1686492000000|2023-06-11 14:00:00|27.2|25.8|27.33|25.93|27.4|26|27.18|25.78|108
1686492300000|2023-06-11 14:05:00|27.32|25.92|27.29|25.89|27.39|25.99|27.28|25.88|82
1686492600000|2023-06-11 14:10:00|27.28|25.88|27.29|25.89|27.37|25.97|27.26|25.86|101
1686492900000|2023-06-11 14:15:00|27.28|25.88|27.51|26.11|27.64|26.24|27.28|25.88|169
1686493200000|2023-06-11 14:20:00|27.5|26.1|27.4|26|27.54|26.14|27.38|25.98|77
1686493500000|2023-06-11 14:25:00|27.39|25.99|27.31|25.91|27.44|26.04|27.31|25.91|84
1686493800000|2023-06-11 14:30:00|27.3|25.9|27.32|25.92|27.35|25.95|27.28|25.88|69
1686494100000|2023-06-11 14:35:00|27.31|25.91|27.36|25.96|27.36|25.96|27.29|25.89|42
1686494400000|2023-06-11 14:40:00|27.37|25.97|27.33|25.93|27.43|26.03|27.32|25.92|69
1686494700000|2023-06-11 14:45:00|27.32|25.92|27.33|25.93|27.39|25.99|27.27|25.87|85
1686495000000|2023-06-11 14:50:00|27.32|25.92|27.28|25.88|27.37|25.97|27.27|25.87|38
1686495300000|2023-06-11 14:55:00|27.3|25.9|27.4|26|27.41|26.01|27.3|25.9|57
1686495600000|2023-06-11 15:00:00|27.39|25.99|27.37|25.97|27.45|26.05|27.35|25.95|67
1686495900000|2023-06-11 15:05:00|27.38|25.98|27.5|26.1|27.52|26.12|27.37|25.97|69
1686496200000|2023-06-11 15:10:00|27.49|26.09|27.42|26.02|27.49|26.09|27.38|25.98|59
1686496500000|2023-06-11 15:15:00|27.43|26.03|27.41|26.01|27.46|26.06|27.39|25.99|52
1686496800000|2023-06-11 15:20:00|27.4|26|27.33|25.93|27.41|26.01|27.27|25.87|52
1686497100000|2023-06-11 15:25:00|27.32|25.92|27.34|25.94|27.39|25.99|27.31|25.91|44
1686497400000|2023-06-11 15:30:00|27.33|25.93|27.32|25.92|27.37|25.97|27.29|25.89|74
1686497700000|2023-06-11 15:35:00|27.31|25.91|27.23|25.83|27.31|25.91|27.21|25.81|75
1686498000000|2023-06-11 15:40:00|27.24|25.84|27.15|25.75|27.25|25.85|27.11|25.71|92
1686498300000|2023-06-11 15:45:00|27.16|25.76|27.22|25.82|27.23|25.83|27.14|25.74|76
1686498600000|2023-06-11 15:50:00|27.23|25.83|27.16|25.76|27.24|25.84|27.12|25.72|87
1686498900000|2023-06-11 15:55:00|27.15|25.75|27.13|25.73|27.2|25.8|27.1|25.7|57
1686499200000|2023-06-11 16:00:00|27.14|25.74|27.41|26.01|27.47|26.07|27.12|25.72|125
1686499500000|2023-06-11 16:05:00|27.4|26|27.38|25.98|27.5|26.1|27.32|25.92|164
1686499800000|2023-06-11 16:10:00|27.37|25.97|27.26|25.86|27.41|26.01|27.24|25.84|115
1686500100000|2023-06-11 16:15:00|27.27|25.87|27.44|26.04|27.51|26.11|27.24|25.84|140
1686500400000|2023-06-11 16:20:00|27.43|26.03|27.43|26.03|27.5|26.1|27.32|25.92|212
1686500700000|2023-06-11 16:25:00|27.44|26.04|27.39|25.99|27.52|26.12|27.37|25.97|142
1686501000000|2023-06-11 16:30:00|27.38|25.98|27.48|26.08|27.49|26.09|27.36|25.96|132
1686501300000|2023-06-11 16:35:00|27.49|26.09|27.43|26.03|27.49|26.09|27.37|25.97|69
1686501600000|2023-06-11 16:40:00|27.42|26.02|27.58|26.18|27.62|26.22|27.4|26|107
1686501900000|2023-06-11 16:45:00|27.57|26.17|27.46|26.06|27.59|26.19|27.41|26.01|143
1686502200000|2023-06-11 16:50:00|27.45|26.05|27.54|26.14|27.56|26.16|27.45|26.05|94
1686502500000|2023-06-11 16:55:00|27.53|26.13|27.49|26.09|27.54|26.14|27.39|25.99|101
1686502800000|2023-06-11 17:00:00|27.48|26.08|27.55|26.15|27.55|26.15|27.42|26.02|92
1686503100000|2023-06-11 17:05:00|27.58|26.18|27.82|26.42|27.89|26.49|27.55|26.15|200
1686503400000|2023-06-11 17:10:00|27.81|26.41|27.65|26.25|27.82|26.42|27.65|26.25|191
1686503700000|2023-06-11 17:15:00|27.66|26.26|27.67|26.27|27.71|26.31|27.62|26.22|104
1686504000000|2023-06-11 17:20:00|27.68|26.28|27.6|26.2|27.68|26.28|27.57|26.17|81
1686504300000|2023-06-11 17:25:00|27.61|26.21|27.79|26.39|27.8|26.4|27.59|26.19|86
1686504600000|2023-06-11 17:30:00|27.78|26.38|27.73|26.33|27.81|26.41|27.7|26.3|122
1686504900000|2023-06-11 17:35:00|27.74|26.34|27.76|26.36|27.85|26.45|27.69|26.29|167
1686505200000|2023-06-11 17:40:00|27.75|26.35|27.7|26.3|27.76|26.36|27.64|26.24|104
1686505500000|2023-06-11 17:45:00|27.69|26.29|27.63|26.23|27.69|26.29|27.56|26.16|88
1686505800000|2023-06-11 17:50:00|27.62|26.22|27.64|26.24|27.67|26.27|27.61|26.21|81
1686506100000|2023-06-11 17:55:00|27.63|26.23|27.6|26.2|27.64|26.24|27.59|26.19|40
1686506400000|2023-06-11 18:00:00|27.61|26.21|27.64|26.24|27.64|26.24|27.54|26.14|54
1686506700000|2023-06-11 18:05:00|27.65|26.25|27.85|26.45|27.85|26.45|27.64|26.24|127
1686507000000|2023-06-11 18:10:00|27.86|26.46|27.84|26.44|27.86|26.46|27.76|26.36|86
1686507300000|2023-06-11 18:15:00|27.83|26.43|27.83|26.43|27.96|26.56|27.81|26.41|131
1686507600000|2023-06-11 18:20:00|27.84|26.44|27.85|26.45|27.85|26.45|27.77|26.37|76
1686507900000|2023-06-11 18:25:00|27.84|26.44|27.75|26.35|27.84|26.44|27.73|26.33|90
1686508200000|2023-06-11 18:30:00|27.76|26.36|27.79|26.39|27.8|26.4|27.72|26.32|67
1686508500000|2023-06-11 18:35:00|27.8|26.4|27.79|26.39|27.85|26.45|27.78|26.38|56
1686508800000|2023-06-11 18:40:00|27.8|26.4|27.74|26.34|27.84|26.44|27.73|26.33|53
1686509100000|2023-06-11 18:45:00|27.75|26.35|27.87|26.47|27.88|26.48|27.75|26.35|54
1686509400000|2023-06-11 18:50:00|27.88|26.48|27.76|26.36|27.89|26.49|27.75|26.35|79
1686509700000|2023-06-11 18:55:00|27.75|26.35|27.8|26.4|27.8|26.4|27.71|26.31|37
1686510000000|2023-06-11 19:00:00|27.78|26.38|27.69|26.29|27.79|26.39|27.68|26.28|59
1686510300000|2023-06-11 19:05:00|27.7|26.3|27.79|26.39|27.79|26.39|27.69|26.29|30
1686510600000|2023-06-11 19:10:00|27.8|26.4|27.92|26.52|27.94|26.54|27.8|26.4|67
1686510900000|2023-06-11 19:15:00|27.93|26.53|27.96|26.56|27.96|26.56|27.9|26.5|54
1686511200000|2023-06-11 19:20:00|27.95|26.55|27.99|26.59|28.14|26.74|27.95|26.55|170
1686511500000|2023-06-11 19:25:00|27.98|26.58|27.99|26.59|28.01|26.61|27.88|26.48|137
1686511800000|2023-06-11 19:30:00|28|26.6|28.06|26.66|28.07|26.67|27.95|26.55|55
1686512100000|2023-06-11 19:35:00|28.05|26.65|28.33|26.93|28.41|27.01|28|26.6|148
1686512400000|2023-06-11 19:40:00|28.32|26.92|28.17|26.77|28.39|26.99|28.14|26.74|175
1686512700000|2023-06-11 19:45:00|28.18|26.78|28.23|26.83|28.3|26.9|28.17|26.77|91
1686513000000|2023-06-11 19:50:00|28.24|26.84|28.17|26.77|28.25|26.85|28.14|26.74|86
1686513300000|2023-06-11 19:55:00|28.16|26.76|28.17|26.77|28.22|26.82|28.12|26.72|105
1686513600000|2023-06-11 20:00:00|28.18|26.78|28.22|26.82|28.25|26.85|28.17|26.77|81
1686513900000|2023-06-11 20:05:00|28.21|26.81|28.45|27.05|28.48|27.08|28.19|26.79|149
1686514200000|2023-06-11 20:10:00|28.46|27.06|28.61|27.21|28.7|27.3|28.46|27.06|223
1686514500000|2023-06-11 20:15:00|28.62|27.22|28.47|27.07|28.65|27.25|28.43|27.03|164
1686514800000|2023-06-11 20:20:00|28.48|27.08|28.35|26.95|28.55|27.15|28.34|26.94|122
1686515100000|2023-06-11 20:25:00|28.34|26.94|28.35|26.95|28.4|27|28.32|26.92|72
1686515400000|2023-06-11 20:30:00|28.34|26.94|28.3|26.9|28.34|26.94|28.25|26.85|73
1686515700000|2023-06-11 20:35:00|28.31|26.91|28.37|26.97|28.37|26.97|28.25|26.85|71
1686516000000|2023-06-11 20:40:00|28.38|26.98|28.5|27.1|28.5|27.1|28.38|26.98|70
1686516300000|2023-06-11 20:45:00|28.51|27.11|28.47|27.07|28.53|27.13|28.39|26.99|116
1686516600000|2023-06-11 20:50:00|28.46|27.06|28.38|26.98|28.47|27.07|28.38|26.98|57
1686516900000|2023-06-11 20:55:00|28.39|26.99|28.32|26.92|28.41|27.01|28.29|26.89|91
1686517200000|2023-06-11 21:00:00|28.33|26.93|28.37|26.97|28.41|27.01|28.29|26.89|97
1686517500000|2023-06-11 21:05:00|28.38|26.98|28.33|26.93|28.42|27.02|28.32|26.92|97
1686517800000|2023-06-11 21:10:00|28.34|26.94|28.36|26.96|28.39|26.99|28.32|26.92|179
1686518100000|2023-06-11 21:15:00|28.35|26.95|28.42|27.02|28.52|27.12|28.35|26.95|162
1686518400000|2023-06-11 21:20:00|28.43|27.03|28.35|26.95|28.43|27.03|28.32|26.92|116
1686518700000|2023-06-11 21:25:00|28.36|26.96|28.31|26.91|28.45|27.05|28.31|26.91|261
1686519000000|2023-06-11 21:30:00|28.32|26.92|28.2|26.8|28.35|26.95|28.19|26.79|199
1686519300000|2023-06-11 21:35:00|28.21|26.81|28.24|26.84|28.28|26.88|28.14|26.74|268
1686519600000|2023-06-11 21:40:00|28.25|26.85|28.29|26.89|28.29|26.89|28.22|26.82|109
1686519900000|2023-06-11 21:45:00|28.28|26.88|28.18|26.78|28.33|26.93|28.18|26.78|223
1686520200000|2023-06-11 21:50:00|28.19|26.79|28.23|26.83|28.24|26.84|28.18|26.78|110
1686520500000|2023-06-11 21:55:00|28.22|26.82|28.2|26.8|28.22|26.82|28.19|26.79|95
1686520800000|2023-06-11 22:00:00|28.21|26.81|28.17|26.77|28.26|26.86|28.16|26.76|194
1686521100000|2023-06-11 22:05:00|28.16|26.76|28.21|26.81|28.26|26.86|28.16|26.76|199
1686521400000|2023-06-11 22:10:00|28.22|26.82|28.2|26.8|28.3|26.9|28.2|26.8|134
1686521700000|2023-06-11 22:15:00|28.21|26.81|28.26|26.86|28.27|26.87|28.21|26.81|168
1686522000000|2023-06-11 22:20:00|28.25|26.85|28.19|26.79|28.29|26.89|28.18|26.78|49
1686522300000|2023-06-11 22:25:00|28.18|26.78|28.2|26.8|28.3|26.9|28.18|26.78|92
1686522600000|2023-06-11 22:30:00|28.21|26.81|28.21|26.81|28.24|26.84|28.19|26.79|69
1686522900000|2023-06-11 22:35:00|28.22|26.82|28.11|26.71|28.26|26.86|28.07|26.67|217
1686523200000|2023-06-11 22:40:00|28.13|26.73|27.86|26.46|28.17|26.77|27.8|26.4|339
1686523500000|2023-06-11 22:45:00|27.85|26.45|27.88|26.48|27.96|26.56|27.81|26.41|268
1686523800000|2023-06-11 22:50:00|27.89|26.49|28|26.6|28.05|26.65|27.89|26.49|242
1686524100000|2023-06-11 22:55:00|27.99|26.59|27.92|26.52|28.04|26.64|27.89|26.49|216
1686524400000|2023-06-11 23:00:00|27.91|26.51|27.99|26.59|27.99|26.59|27.91|26.51|226
1686524700000|2023-06-11 23:05:00|28|26.6|28.04|26.64|28.09|26.69|27.95|26.55|232
1686525000000|2023-06-11 23:10:00|28.05|26.65|28.05|26.65|28.09|26.69|28.02|26.62|247
1686525300000|2023-06-11 23:15:00|28.04|26.64|28.05|26.65|28.1|26.7|28.03|26.63|126
1686525600000|2023-06-11 23:20:00|28.04|26.64|27.87|26.47|28.04|26.64|27.87|26.47|106
1686525900000|2023-06-11 23:25:00|27.88|26.48|27.83|26.43|27.92|26.52|27.8|26.4|174
1686526200000|2023-06-11 23:30:00|27.84|26.44|27.85|26.45|27.89|26.49|27.78|26.38|212
1686526500000|2023-06-11 23:35:00|27.86|26.46|27.91|26.51|27.94|26.54|27.82|26.42|130
1686526800000|2023-06-11 23:40:00|27.92|26.52|27.87|26.47|27.92|26.52|27.86|26.46|58
1686527100000|2023-06-11 23:45:00|27.88|26.48|27.89|26.49|27.93|26.53|27.86|26.46|120
1686527400000|2023-06-11 23:50:00|27.88|26.48|27.93|26.53|27.94|26.54|27.88|26.48|154
1686527700000|2023-06-11 23:55:00|27.94|26.54|27.91|26.51|27.99|26.59|27.9|26.5|115
1686528000000|2023-06-12 00:00:00|27.92|26.52|27.85|26.45|27.96|26.56|27.85|26.45|133
1686528300000|2023-06-12 00:05:00|27.84|26.44|27.86|26.46|27.86|26.46|27.74|26.34|173
1686528600000|2023-06-12 00:10:00|27.87|26.47|27.88|26.48|27.93|26.53|27.84|26.44|164
1686528900000|2023-06-12 00:15:00|27.87|26.47|27.73|26.33|27.91|26.51|27.72|26.32|94
1686529200000|2023-06-12 00:20:00|27.72|26.32|27.7|26.3|27.81|26.41|27.69|26.29|195
1686529500000|2023-06-12 00:25:00|27.69|26.29|27.77|26.37|27.8|26.4|27.68|26.28|165
1686529800000|2023-06-12 00:30:00|27.78|26.38|27.77|26.37|27.79|26.39|27.71|26.31|278
1686530100000|2023-06-12 00:35:00|27.79|26.39|27.9|26.5|27.92|26.52|27.78|26.38|299
1686530400000|2023-06-12 00:40:00|27.91|26.51|27.78|26.38|27.96|26.56|27.77|26.37|156
1686530700000|2023-06-12 00:45:00|27.77|26.37|27.89|26.49|27.89|26.49|27.77|26.37|377
1686531000000|2023-06-12 00:50:00|27.88|26.48|28.06|26.66|28.07|26.67|27.87|26.47|485
1686531300000|2023-06-12 00:55:00|28.05|26.65|28.06|26.66|28.27|26.87|28.03|26.63|335
1686531600000|2023-06-12 01:00:00|28.05|26.65|28.1|26.7|28.14|26.74|27.99|26.59|413
1686531900000|2023-06-12 01:05:00|28.09|26.69|28.04|26.64|28.1|26.7|27.92|26.52|349
1686532200000|2023-06-12 01:10:00|28.03|26.63|28.02|26.62|28.06|26.66|27.98|26.58|206
1686532500000|2023-06-12 01:15:00|28.04|26.64|28.04|26.64|28.06|26.66|27.97|26.57|143
1686532800000|2023-06-12 01:20:00|28.03|26.63|28.06|26.66|28.11|26.71|28.03|26.63|317
1686533100000|2023-06-12 01:25:00|28.07|26.67|28.03|26.63|28.08|26.68|28.01|26.61|227
1686533400000|2023-06-12 01:30:00|28.04|26.64|27.88|26.48|28.08|26.68|27.87|26.47|186
1686533700000|2023-06-12 01:35:00|27.89|26.49|27.9|26.5|27.91|26.51|27.8|26.4|343
1686534000000|2023-06-12 01:40:00|27.91|26.51|27.94|26.54|27.96|26.56|27.88|26.48|333
1686534300000|2023-06-12 01:45:00|27.93|26.53|27.82|26.42|27.97|26.57|27.81|26.41|290
1686534600000|2023-06-12 01:50:00|27.83|26.43|27.92|26.52|27.94|26.54|27.81|26.41|282
1686534900000|2023-06-12 01:55:00|27.91|26.51|27.95|26.55|27.95|26.55|27.81|26.41|396
1686535200000|2023-06-12 02:00:00|27.94|26.54|28.01|26.61|28.02|26.62|27.9|26.5|188
1686535500000|2023-06-12 02:05:00|28.02|26.62|28.03|26.63|28.06|26.66|27.96|26.56|183
1686535800000|2023-06-12 02:10:00|28.04|26.64|28|26.6|28.04|26.64|27.97|26.57|281
1686536100000|2023-06-12 02:15:00|27.99|26.59|27.79|26.39|28.03|26.63|27.77|26.37|179
1686536400000|2023-06-12 02:20:00|27.8|26.4|27.41|26.01|27.8|26.4|27.35|25.95|396
1686536700000|2023-06-12 02:25:00|27.42|26.02|27.54|26.14|27.54|26.14|27.22|25.82|445
1686537000000|2023-06-12 02:30:00|27.53|26.13|27.51|26.11|27.69|26.29|27.51|26.11|366
1686537300000|2023-06-12 02:35:00|27.52|26.12|27.58|26.18|27.6|26.2|27.52|26.12|215
1686537600000|2023-06-12 02:40:00|27.59|26.19|27.56|26.16|27.65|26.25|27.55|26.15|172
1686537900000|2023-06-12 02:45:00|27.57|26.17|27.32|25.92|27.59|26.19|27.29|25.89|279
1686538200000|2023-06-12 02:50:00|27.31|25.91|27.48|26.08|27.52|26.12|27.26|25.86|343
1686538500000|2023-06-12 02:55:00|27.49|26.09|27.45|26.05|27.58|26.18|27.4|26|323
1686538800000|2023-06-12 03:00:00|27.44|26.04|27.43|26.03|27.5|26.1|27.36|25.96|268
1686539100000|2023-06-12 03:05:00|27.42|26.02|27.34|25.94|27.43|26.03|27.31|25.91|226
1686539400000|2023-06-12 03:10:00|27.35|25.95|27.32|25.92|27.4|26|27.31|25.91|168
1686539700000|2023-06-12 03:15:00|27.31|25.91|27.42|26.02|27.47|26.07|27.25|25.85|267
1686540000000|2023-06-12 03:20:00|27.41|26.01|27.41|26.01|27.46|26.06|27.39|25.99|214
1686540300000|2023-06-12 03:25:00|27.42|26.02|27.51|26.11|27.55|26.15|27.39|25.99|206
1686540600000|2023-06-12 03:30:00|27.5|26.1|27.42|26.02|27.53|26.13|27.4|26|99
1686540900000|2023-06-12 03:35:00|27.43|26.03|27.53|26.13|27.55|26.15|27.38|25.98|223
1686541200000|2023-06-12 03:40:00|27.52|26.12|27.56|26.16|27.56|26.16|27.5|26.1|162
1686541500000|2023-06-12 03:45:00|27.57|26.17|27.48|26.08|27.6|26.2|27.47|26.07|131
1686541800000|2023-06-12 03:50:00|27.47|26.07|27.44|26.04|27.48|26.08|27.43|26.03|174
1686542100000|2023-06-12 03:55:00|27.45|26.05|27.5|26.1|27.52|26.12|27.44|26.04|165
1686542400000|2023-06-12 04:00:00|27.51|26.11|27.57|26.17|27.66|26.26|27.51|26.11|356
1686542700000|2023-06-12 04:05:00|27.56|26.16|27.62|26.22|27.63|26.23|27.47|26.07|395
1686543000000|2023-06-12 04:10:00|27.61|26.21|27.68|26.28|27.71|26.31|27.6|26.2|305
1686543300000|2023-06-12 04:15:00|27.69|26.29|27.82|26.42|27.83|26.43|27.69|26.29|280
1686543600000|2023-06-12 04:20:00|27.8|26.4|27.86|26.46|27.92|26.52|27.77|26.37|267
1686543900000|2023-06-12 04:25:00|27.87|26.47|27.83|26.43|27.92|26.52|27.8|26.4|301
1686544200000|2023-06-12 04:30:00|27.82|26.42|27.9|26.5|27.96|26.56|27.81|26.41|310
1686544500000|2023-06-12 04:35:00|27.89|26.49|27.92|26.52|27.93|26.53|27.89|26.49|47
1686544800000|2023-06-12 04:40:00|27.93|26.53|28.12|26.72|28.24|26.84|27.88|26.48|319
1686545100000|2023-06-12 04:45:00|28.13|26.73|28.04|26.64|28.2|26.8|27.99|26.59|404
1686545400000|2023-06-12 04:50:00|28.03|26.63|27.93|26.53|28.05|26.65|27.92|26.52|313
1686545700000|2023-06-12 04:55:00|27.94|26.54|27.98|26.58|27.99|26.59|27.91|26.51|331
1686546000000|2023-06-12 05:00:00|27.97|26.57|27.95|26.55|28|26.6|27.89|26.49|228
1686546300000|2023-06-12 05:05:00|27.94|26.54|27.97|26.57|28.17|26.77|27.93|26.53|262
1686546600000|2023-06-12 05:10:00|27.98|26.58|27.99|26.59|28.03|26.63|27.96|26.56|158
1686546900000|2023-06-12 05:15:00|28|26.6|27.93|26.53|28.06|26.66|27.93|26.53|197
1686547200000|2023-06-12 05:20:00|27.92|26.52|27.91|26.51|27.95|26.55|27.89|26.49|188
1686547500000|2023-06-12 05:25:00|27.92|26.52|27.93|26.53|27.94|26.54|27.88|26.48|92
1686547800000|2023-06-12 05:30:00|27.94|26.54|27.96|26.56|27.97|26.57|27.85|26.45|265
1686548100000|2023-06-12 05:35:00|27.97|26.57|27.94|26.54|28.03|26.63|27.94|26.54|236
1686548400000|2023-06-12 05:40:00|27.95|26.55|27.98|26.58|28.02|26.62|27.92|26.52|253
1686548700000|2023-06-12 05:45:00|27.99|26.59|28.01|26.61|28.13|26.73|27.98|26.58|267
1686549000000|2023-06-12 05:50:00|28.02|26.62|27.96|26.56|28.03|26.63|27.96|26.56|171
1686549300000|2023-06-12 05:55:00|27.97|26.57|27.94|26.54|27.97|26.57|27.91|26.51|217
1686549600000|2023-06-12 06:00:00|27.93|26.53|28.06|26.66|28.06|26.66|27.89|26.49|274
1686549900000|2023-06-12 06:05:00|28.05|26.65|28.07|26.67|28.29|26.89|28.03|26.63|192
1686550200000|2023-06-12 06:10:00|28.08|26.68|28.08|26.68|28.12|26.72|28.03|26.63|176
1686550500000|2023-06-12 06:15:00|28.09|26.69|28.25|26.85|28.26|26.86|28.03|26.63|229
1686550800000|2023-06-12 06:20:00|28.24|26.84|28.27|26.87|28.28|26.88|28.18|26.78|208
1686551100000|2023-06-12 06:25:00|28.26|26.86|28.66|27.26|28.68|27.28|28.25|26.85|394
1686551400000|2023-06-12 06:30:00|28.67|27.27|28.59|27.19|28.68|27.28|28.54|27.14|378
1686551700000|2023-06-12 06:35:00|28.58|27.18|28.68|27.28|28.68|27.28|28.56|27.16|365
1686552000000|2023-06-12 06:40:00|28.67|27.27|28.47|27.07|28.68|27.28|28.44|27.04|341
1686552300000|2023-06-12 06:45:00|28.45|27.05|28.36|26.96|28.51|27.11|28.36|26.96|179
1686552600000|2023-06-12 06:50:00|28.38|26.98|28.38|26.98|28.39|26.99|28.35|26.95|143
1686552900000|2023-06-12 06:55:00|28.37|26.97|28.44|27.04|28.44|27.04|28.36|26.96|182
1686553200000|2023-06-12 07:00:00|28.45|27.05|28.51|27.11|28.51|27.11|28.41|27.01|128
1686553500000|2023-06-12 07:05:00|28.52|27.12|28.51|27.11|28.89|27.49|28.49|27.09|388
1686553800000|2023-06-12 07:10:00|28.52|27.12|28.57|27.17|28.72|27.32|28.51|27.11|252
1686554100000|2023-06-12 07:15:00|28.58|27.18|28.77|27.37|28.88|27.48|28.55|27.15|309
1686554400000|2023-06-12 07:20:00|28.78|27.38|28.77|27.37|28.84|27.44|28.72|27.32|222
1686554700000|2023-06-12 07:25:00|28.76|27.36|28.69|27.29|28.76|27.36|28.67|27.27|201
1686555000000|2023-06-12 07:30:00|28.68|27.28|28.62|27.22|28.72|27.32|28.58|27.18|140
1686555300000|2023-06-12 07:35:00|28.63|27.23|28.6|27.2|28.64|27.24|28.57|27.17|151
1686555600000|2023-06-12 07:40:00|28.59|27.19|28.57|27.17|28.66|27.26|28.56|27.16|172
1686555900000|2023-06-12 07:45:00|28.58|27.18|28.54|27.14|28.63|27.23|28.51|27.11|214
1686556200000|2023-06-12 07:50:00|28.55|27.15|28.65|27.25|28.66|27.26|28.51|27.11|284
1686556500000|2023-06-12 07:55:00|28.66|27.26|28.53|27.13|28.66|27.26|28.47|27.07|327
1686556800000|2023-06-12 08:00:00|28.52|27.12|28.48|27.08|28.57|27.17|28.43|27.03|310
1686557100000|2023-06-12 08:05:00|28.47|27.07|28.53|27.13|28.56|27.16|28.46|27.06|72
1686557400000|2023-06-12 08:10:00|28.54|27.14|28.51|27.11|28.56|27.16|28.49|27.09|182
1686557700000|2023-06-12 08:15:00|28.52|27.12|28.74|27.34|28.74|27.34|28.47|27.07|373
1686558000000|2023-06-12 08:20:00|28.73|27.33|28.74|27.34|28.82|27.42|28.7|27.3|253
1686558300000|2023-06-12 08:25:00|28.73|27.33|28.79|27.39|28.82|27.42|28.69|27.29|278
1686558600000|2023-06-12 08:30:00|28.78|27.38|28.69|27.29|28.78|27.38|28.64|27.24|182
1686558900000|2023-06-12 08:35:00|28.68|27.28|28.85|27.45|28.85|27.45|28.67|27.27|221
1686559200000|2023-06-12 08:40:00|28.84|27.44|28.82|27.42|28.86|27.46|28.73|27.33|108
1686559500000|2023-06-12 08:45:00|28.83|27.43|28.75|27.35|28.83|27.43|28.72|27.32|160
1686559800000|2023-06-12 08:50:00|28.76|27.36|28.97|27.57|29.15|27.75|28.76|27.36|301
1686560100000|2023-06-12 08:55:00|28.96|27.56|29.03|27.63|29.08|27.68|28.92|27.52|281
1686560400000|2023-06-12 09:00:00|29.02|27.62|28.95|27.55|29.07|27.67|28.88|27.48|191
1686560700000|2023-06-12 09:05:00|28.94|27.54|29.06|27.66|29.13|27.73|28.92|27.52|314
1686561000000|2023-06-12 09:10:00|29.05|27.65|28.96|27.56|29.07|27.67|28.93|27.53|197
1686561300000|2023-06-12 09:15:00|28.97|27.57|28.94|27.54|29|27.6|28.93|27.53|204
1686561600000|2023-06-12 09:20:00|28.95|27.55|29.05|27.65|29.21|27.81|28.95|27.55|348
1686561900000|2023-06-12 09:25:00|29.06|27.66|29.04|27.64|29.1|27.7|29.03|27.63|158
1686562200000|2023-06-12 09:30:00|29.03|27.63|28.88|27.48|29.04|27.64|28.83|27.43|190
1686562500000|2023-06-12 09:35:00|28.87|27.47|28.89|27.49|28.92|27.52|28.83|27.43|247
1686562800000|2023-06-12 09:40:00|28.88|27.48|28.94|27.54|28.99|27.59|28.88|27.48|234
1686563100000|2023-06-12 09:45:00|28.95|27.55|29.12|27.72|29.12|27.72|28.93|27.53|242
1686563400000|2023-06-12 09:50:00|29.13|27.73|29.04|27.64|29.13|27.73|28.96|27.56|166
1686563700000|2023-06-12 09:55:00|29.03|27.63|29|27.6|29.13|27.73|28.99|27.59|242
1686564000000|2023-06-12 10:00:00|29.01|27.61|29.04|27.64|29.04|27.64|28.97|27.57|162
1686564300000|2023-06-12 10:05:00|29.06|27.66|29.08|27.68|29.15|27.75|29.04|27.64|151
1686564600000|2023-06-12 10:10:00|29.07|27.67|29.18|27.78|29.33|27.93|29.07|27.67|205
1686564900000|2023-06-12 10:15:00|29.17|27.77|29.14|27.74|29.22|27.82|29.12|27.72|140
1686565200000|2023-06-12 10:20:00|29.15|27.75|29.13|27.73|29.22|27.82|29.11|27.71|134
1686565500000|2023-06-12 10:25:00|29.12|27.72|29.12|27.72|29.21|27.81|29.11|27.71|125
1686565800000|2023-06-12 10:30:00|29.13|27.73|29.14|27.74|29.16|27.76|29.11|27.71|95
1686566100000|2023-06-12 10:35:00|29.15|27.75|29.22|27.82|29.25|27.85|29.15|27.75|127
1686566400000|2023-06-12 10:40:00|29.23|27.83|29.24|27.84|29.35|27.95|29.22|27.82|173
1686566700000|2023-06-12 10:45:00|29.25|27.85|29.22|27.82|29.25|27.85|29.17|27.77|197
1686567000000|2023-06-12 10:50:00|29.21|27.81|29.17|27.77|29.24|27.84|29.16|27.76|199
1686567300000|2023-06-12 10:55:00|29.16|27.76|29.11|27.71|29.22|27.82|29.11|27.71|69
1686567600000|2023-06-12 11:00:00|29.1|27.7|29.03|27.63|29.16|27.76|29.03|27.63|97
1686567900000|2023-06-12 11:05:00|29.02|27.62|29|27.6|29.1|27.7|28.98|27.58|109
1686568200000|2023-06-12 11:10:00|28.99|27.59|28.96|27.56|29.02|27.62|28.96|27.56|184
1686568500000|2023-06-12 11:15:00|28.97|27.57|28.95|27.55|28.98|27.58|28.91|27.51|242
1686568800000|2023-06-12 11:20:00|28.94|27.54|28.92|27.52|28.99|27.59|28.91|27.51|148
1686569100000|2023-06-12 11:25:00|28.91|27.51|28.91|27.51|28.97|27.57|28.87|27.47|129
1686569400000|2023-06-12 11:30:00|28.9|27.5|28.88|27.48|28.95|27.55|28.84|27.44|243
1686569700000|2023-06-12 11:35:00|28.89|27.49|28.87|27.47|28.89|27.49|28.86|27.46|207
1686570000000|2023-06-12 11:40:00|28.88|27.48|28.87|27.47|28.95|27.55|28.87|27.47|99
1686570300000|2023-06-12 11:45:00|28.86|27.46|28.83|27.43|28.89|27.49|28.8|27.4|67
1686570600000|2023-06-12 11:50:00|28.84|27.44|29.02|27.62|29.02|27.62|28.83|27.43|197
1686570900000|2023-06-12 11:55:00|29.01|27.61|28.94|27.54|29.02|27.62|28.91|27.51|204
1686571200000|2023-06-12 12:00:00|28.93|27.53|28.92|27.52|28.99|27.59|28.87|27.47|101
1686571500000|2023-06-12 12:05:00|28.91|27.51|28.87|27.47|28.93|27.53|28.87|27.47|118
1686571800000|2023-06-12 12:10:00|28.86|27.46|28.85|27.45|28.9|27.5|28.84|27.44|156
1686572100000|2023-06-12 12:15:00|28.86|27.46|28.8|27.4|28.9|27.5|28.76|27.36|118
1686572400000|2023-06-12 12:20:00|28.81|27.41|28.83|27.43|28.86|27.46|28.8|27.4|119
1686572700000|2023-06-12 12:25:00|28.82|27.42|28.83|27.43|28.88|27.48|28.82|27.42|92
1686573000000|2023-06-12 12:30:00|28.84|27.44|28.84|27.44|28.89|27.49|28.83|27.43|64
1686573300000|2023-06-12 12:35:00|28.83|27.43|28.83|27.43|28.87|27.47|28.79|27.39|169
1686573600000|2023-06-12 12:40:00|28.84|27.44|28.85|27.45|28.88|27.48|28.83|27.43|116
1686573900000|2023-06-12 12:45:00|28.84|27.44|28.87|27.47|28.88|27.48|28.83|27.43|144
1686574200000|2023-06-12 12:50:00|28.88|27.48|28.97|27.57|29.01|27.61|28.86|27.46|160
1686574500000|2023-06-12 12:55:00|28.96|27.56|29.02|27.62|29.03|27.63|28.94|27.54|105
1686574800000|2023-06-12 13:00:00|29.01|27.61|28.9|27.5|29.01|27.61|28.89|27.49|95
1686575100000|2023-06-12 13:05:00|28.91|27.51|28.85|27.45|28.92|27.52|28.85|27.45|147
1686575400000|2023-06-12 13:10:00|28.84|27.44|28.8|27.4|28.85|27.45|28.79|27.39|152
1686575700000|2023-06-12 13:15:00|28.81|27.41|28.71|27.31|28.84|27.44|28.7|27.3|122
1686576000000|2023-06-12 13:20:00|28.7|27.3|28.69|27.29|28.76|27.36|28.67|27.27|214
1686576300000|2023-06-12 13:25:00|28.68|27.28|28.74|27.34|28.75|27.35|28.62|27.22|256
1686576600000|2023-06-12 13:30:00|28.73|27.33|28.62|27.22|28.74|27.34|28.59|27.19|280
1686576900000|2023-06-12 13:35:00|28.61|27.21|28.6|27.2|28.63|27.23|28.5|27.1|263
1686577200000|2023-06-12 13:40:00|28.59|27.19|28.59|27.19|28.63|27.23|28.58|27.18|151
1686577500000|2023-06-12 13:45:00|28.58|27.18|28.68|27.28|28.69|27.29|28.55|27.15|288
1686577800000|2023-06-12 13:50:00|28.67|27.27|28.63|27.23|28.69|27.29|28.6|27.2|215
1686578100000|2023-06-12 13:55:00|28.64|27.24|28.67|27.27|28.7|27.3|28.64|27.24|226
1686578400000|2023-06-12 14:00:00|28.68|27.28|28.73|27.33|28.78|27.38|28.61|27.21|259
1686578700000|2023-06-12 14:05:00|28.74|27.34|28.74|27.34|28.77|27.37|28.68|27.28|192
1686579000000|2023-06-12 14:10:00|28.73|27.33|28.85|27.45|28.88|27.48|28.73|27.33|211
1686579300000|2023-06-12 14:15:00|28.84|27.44|28.91|27.51|28.99|27.59|28.82|27.42|235
1686579600000|2023-06-12 14:20:00|28.92|27.52|28.87|27.47|28.93|27.53|28.8|27.4|206
1686579900000|2023-06-12 14:25:00|28.88|27.48|28.89|27.49|28.92|27.52|28.81|27.41|149
1686580200000|2023-06-12 14:30:00|28.88|27.48|28.8|27.4|28.88|27.48|28.8|27.4|105
1686580500000|2023-06-12 14:35:00|28.79|27.39|28.74|27.34|28.79|27.39|28.71|27.31|78
1686580800000|2023-06-12 14:40:00|28.73|27.33|28.76|27.36|28.79|27.39|28.7|27.3|204
1686581100000|2023-06-12 14:45:00|28.77|27.37|28.74|27.34|28.77|27.37|28.71|27.31|184
1686581400000|2023-06-12 14:50:00|28.73|27.33|28.71|27.31|28.76|27.36|28.71|27.31|265
1686581700000|2023-06-12 14:55:00|28.72|27.32|28.73|27.33|28.73|27.33|28.56|27.16|265
1686582000000|2023-06-12 15:00:00|28.74|27.34|28.6|27.2|28.74|27.34|28.59|27.19|331
1686582300000|2023-06-12 15:05:00|28.58|27.18|28.6|27.2|28.63|27.23|28.54|27.14|309
1686582600000|2023-06-12 15:10:00|28.61|27.21|28.65|27.25|28.68|27.28|28.61|27.21|171
1686582900000|2023-06-12 15:15:00|28.66|27.26|28.58|27.18|28.68|27.28|28.55|27.15|132
1686583200000|2023-06-12 15:20:00|28.59|27.19|28.58|27.18|28.6|27.2|28.54|27.14|262
1686583500000|2023-06-12 15:25:00|28.59|27.19|28.53|27.13|28.59|27.19|28.53|27.13|118
1686583800000|2023-06-12 15:30:00|28.52|27.12|28.59|27.19|28.6|27.2|28.5|27.1|64
1686584100000|2023-06-12 15:35:00|28.58|27.18|28.51|27.11|28.59|27.19|28.51|27.11|181
1686584400000|2023-06-12 15:40:00|28.52|27.12|28.53|27.13|28.55|27.15|28.5|27.1|102
1686584700000|2023-06-12 15:45:00|28.52|27.12|28.5|27.1|28.59|27.19|28.49|27.09|97
1686585000000|2023-06-12 15:50:00|28.51|27.11|28.36|26.96|28.53|27.13|28.36|26.96|165
1686585300000|2023-06-12 15:55:00|28.37|26.97|28.42|27.02|28.44|27.04|28.36|26.96|97
1686585600000|2023-06-12 16:00:00|28.43|27.03|28.36|26.96|28.45|27.05|28.26|26.86|295
1686585900000|2023-06-12 16:05:00|28.37|26.97|28.49|27.09|28.49|27.09|28.36|26.96|315
1686586200000|2023-06-12 16:10:00|28.5|27.1|28.43|27.03|28.5|27.1|28.41|27.01|254
1686586500000|2023-06-12 16:15:00|28.42|27.02|28.42|27.02|28.43|27.03|28.33|26.93|182
1686586800000|2023-06-12 16:20:00|28.43|27.03|28.35|26.95|28.43|27.03|28.33|26.93|122
1686587100000|2023-06-12 16:25:00|28.36|26.96|28.55|27.15|28.56|27.16|28.35|26.95|230
1686587400000|2023-06-12 16:30:00|28.54|27.14|28.45|27.05|28.55|27.15|28.44|27.04|202
1686587700000|2023-06-12 16:35:00|28.44|27.04|28.44|27.04|28.46|27.06|28.4|27|168
1686588000000|2023-06-12 16:40:00|28.43|27.03|28.39|26.99|28.47|27.07|28.39|26.99|144
1686588300000|2023-06-12 16:45:00|28.38|26.98|28.3|26.9|28.4|27|28.28|26.88|128
1686588600000|2023-06-12 16:50:00|28.22|26.82|28.19|26.79|28.25|26.85|28.18|26.78|145
1686588900000|2023-06-12 16:55:00|28.2|26.8|28.24|26.84|28.26|26.86|28.19|26.79|240
1686589200000|2023-06-12 17:00:00|28.23|26.83|28.16|26.76|28.25|26.85|28.16|26.76|190
1686589500000|2023-06-12 17:05:00|28.17|26.77|28.24|26.84|28.24|26.84|28.15|26.75|108
1686589800000|2023-06-12 17:10:00|28.23|26.83|28.19|26.79|28.25|26.85|28.15|26.75|241
1686590100000|2023-06-12 17:15:00|28.18|26.78|28.18|26.78|28.19|26.79|28.15|26.75|137
1686590400000|2023-06-12 17:20:00|28.17|26.77|28.14|26.74|28.18|26.78|27.97|26.57|391
1686590700000|2023-06-12 17:25:00|28.15|26.75|28.13|26.73|28.23|26.83|28.11|26.71|249
1686591000000|2023-06-12 17:30:00|28.14|26.74|28.05|26.65|28.17|26.77|28.01|26.61|269
1686591300000|2023-06-12 17:35:00|28.04|26.64|28.1|26.7|28.12|26.72|28.01|26.61|283
1686591600000|2023-06-12 17:40:00|28.11|26.71|28.28|26.88|28.37|26.97|28.06|26.66|251
1686591900000|2023-06-12 17:45:00|28.29|26.89|28.44|27.04|28.53|27.13|28.28|26.88|384
1686592200000|2023-06-12 17:50:00|28.46|27.06|28.28|26.88|28.46|27.06|28.22|26.82|233
1686592500000|2023-06-12 17:55:00|28.29|26.89|28.3|26.9|28.38|26.98|28.27|26.87|186
1686592800000|2023-06-12 18:00:00|28.29|26.89|28.21|26.81|28.3|26.9|28.14|26.74|225
1686593100000|2023-06-12 18:05:00|28.22|26.82|28.11|26.71|28.22|26.82|28.1|26.7|228
1686593400000|2023-06-12 18:10:00|28.1|26.7|28.07|26.67|28.14|26.74|28.04|26.64|274
1686593700000|2023-06-12 18:15:00|28.08|26.68|28.09|26.69|28.15|26.75|27.97|26.57|293
1686594000000|2023-06-12 18:20:00|28.08|26.68|28.08|26.68|28.16|26.76|28.07|26.67|216
1686594300000|2023-06-12 18:25:00|28.07|26.67|28.1|26.7|28.11|26.71|28.04|26.64|140
1686594600000|2023-06-12 18:30:00|28.11|26.71|28.23|26.83|28.28|26.88|28.09|26.69|140
1686594900000|2023-06-12 18:35:00|28.24|26.84|28.18|26.78|28.29|26.89|28.18|26.78|234
1686595200000|2023-06-12 18:40:00|28.19|26.79|28.17|26.77|28.23|26.83|28.16|26.76|153
1686595500000|2023-06-12 18:45:00|28.18|26.78|28.29|26.89|28.3|26.9|28.16|26.76|116
1686595800000|2023-06-12 18:50:00|28.3|26.9|28.3|26.9|28.32|26.92|28.26|26.86|169
1686596100000|2023-06-12 18:55:00|28.31|26.91|28.25|26.85|28.31|26.91|28.23|26.83|173
1686596400000|2023-06-12 19:00:00|28.26|26.86|28.2|26.8|28.28|26.88|28.19|26.79|128
1686596700000|2023-06-12 19:05:00|28.21|26.81|28.24|26.84|28.27|26.87|28.2|26.8|187
1686597000000|2023-06-12 19:10:00|28.25|26.85|28.24|26.84|28.26|26.86|28.2|26.8|122
1686597300000|2023-06-12 19:15:00|28.25|26.85|28.26|26.86|28.29|26.89|28.22|26.82|166
1686597600000|2023-06-12 19:20:00|28.27|26.87|28.21|26.81|28.27|26.87|28.19|26.79|177
1686597900000|2023-06-12 19:25:00|28.2|26.8|28.17|26.77|28.21|26.81|28.12|26.72|218
1686598200000|2023-06-12 19:30:00|28.18|26.78|28.2|26.8|28.21|26.81|28.14|26.74|234
1686598500000|2023-06-12 19:35:00|28.21|26.81|28.22|26.82|28.23|26.83|28.17|26.77|382
1686598800000|2023-06-12 19:40:00|28.21|26.81|28.13|26.73|28.22|26.82|28.11|26.71|145
1686599100000|2023-06-12 19:45:00|28.14|26.74|28.21|26.81|28.24|26.84|28.13|26.73|234
1686599400000|2023-06-12 19:50:00|28.22|26.82|28.2|26.8|28.25|26.85|28.17|26.77|125
1686599700000|2023-06-12 19:55:00|28.21|26.81|28.15|26.75|28.21|26.81|28.15|26.75|101
1686600000000|2023-06-12 20:00:00|28.16|26.76|28.13|26.73|28.18|26.78|28.1|26.7|120
1686600300000|2023-06-12 20:05:00|28.12|26.72|28.18|26.78|28.18|26.78|28.1|26.7|81
1686600600000|2023-06-12 20:10:00|28.19|26.79|28.14|26.74|28.24|26.84|28.14|26.74|265
1686600900000|2023-06-12 20:15:00|28.15|26.75|28.05|26.65|28.17|26.77|28.05|26.65|249
1686601200000|2023-06-12 20:20:00|28.06|26.66|28.19|26.79|28.2|26.8|28.06|26.66|176
1686601500000|2023-06-12 20:25:00|28.2|26.8|28.24|26.84|28.26|26.86|28.18|26.78|159
1686601800000|2023-06-12 20:30:00|28.25|26.85|28.22|26.82|28.28|26.88|28.2|26.8|176
1686602100000|2023-06-12 20:35:00|28.23|26.83|28.27|26.87|28.3|26.9|28.2|26.8|139
1686602400000|2023-06-12 20:40:00|28.26|26.86|28.33|26.93|28.34|26.94|28.25|26.85|93
1686602700000|2023-06-12 20:45:00|28.34|26.94|28.31|26.91|28.35|26.95|28.28|26.88|72
1686603000000|2023-06-12 20:50:00|28.3|26.9|28.37|26.97|28.45|27.05|28.28|26.88|156
1686603300000|2023-06-12 20:55:00|28.36|26.96|28.38|26.98|28.41|27.01|28.35|26.95|116
1686603600000|2023-06-12 21:00:00|28.39|26.99|28.36|26.96|28.4|27|28.32|26.92|37
1686603900000|2023-06-12 21:05:00|28.35|26.95|28.48|27.08|28.48|27.08|28.33|26.93|59
1686604200000|2023-06-12 21:10:00|28.49|27.09|28.4|27|28.49|27.09|28.39|26.99|36
1686604500000|2023-06-12 21:15:00|28.41|27.01|28.4|27|28.43|27.03|28.36|26.96|48
1686604800000|2023-06-12 21:20:00|28.39|26.99|28.39|26.99|28.4|27|28.38|26.98|23
1686605100000|2023-06-12 21:25:00|28.38|26.98|28.29|26.89|28.38|26.98|28.29|26.89|17
1686605400000|2023-06-12 21:30:00|28.3|26.9|28.26|26.86|28.33|26.93|28.24|26.84|35
1686605700000|2023-06-12 21:35:00|28.27|26.87|28.39|26.99|28.42|27.02|28.27|26.87|34
1686606000000|2023-06-12 21:40:00|28.4|27|28.4|27|28.4|27|28.38|26.98|13
1686606300000|2023-06-12 21:45:00|28.41|27.01|28.42|27.02|28.44|27.04|28.4|27|20
1686606600000|2023-06-12 21:50:00|28.41|27.01|28.4|27|28.43|27.03|28.39|26.99|24
1686606900000|2023-06-12 21:55:00|28.39|26.99|28.47|27.07|28.48|27.08|28.37|26.97|70
1686607200000|2023-06-12 22:00:00|28.48|27.08|28.49|27.09|28.49|27.09|28.44|27.04|92
1686607500000|2023-06-12 22:05:00|28.48|27.08|28.48|27.08|28.53|27.13|28.48|27.08|120
1686607800000|2023-06-12 22:10:00|28.49|27.09|28.43|27.03|28.51|27.11|28.43|27.03|79
1686608100000|2023-06-12 22:15:00|28.42|27.02|28.4|27|28.46|27.06|28.39|26.99|101
1686608400000|2023-06-12 22:20:00|28.41|27.01|28.28|26.88|28.41|27.01|28.26|26.86|160
1686608700000|2023-06-12 22:25:00|28.27|26.87|28.27|26.87|28.28|26.88|28.25|26.85|79
1686609000000|2023-06-12 22:30:00|28.29|26.89|28.3|26.9|28.35|26.95|28.26|26.86|158
1686609300000|2023-06-12 22:35:00|28.31|26.91|28.26|26.86|28.34|26.94|28.25|26.85|82
1686609600000|2023-06-12 22:40:00|28.27|26.87|28.23|26.83|28.27|26.87|28.22|26.82|59
1686609900000|2023-06-12 22:45:00|28.24|26.84|28.23|26.83|28.28|26.88|28.23|26.83|74
1686610200000|2023-06-12 22:50:00|28.24|26.84|28.23|26.83|28.25|26.85|28.23|26.83|26
1686610500000|2023-06-12 22:55:00|28.22|26.82|28.23|26.83|28.23|26.83|28.18|26.78|70
1686610800000|2023-06-12 23:00:00|28.25|26.85|28.23|26.83|28.26|26.86|28.19|26.79|46
1686611100000|2023-06-12 23:05:00|28.24|26.84|28.2|26.8|28.25|26.85|28.18|26.78|95
1686611400000|2023-06-12 23:10:00|28.21|26.81|28.17|26.77|28.21|26.81|28.14|26.74|51
1686611700000|2023-06-12 23:15:00|28.18|26.78|28.24|26.84|28.24|26.84|28.16|26.76|63
1686612000000|2023-06-12 23:20:00|28.23|26.83|28.25|26.85|28.25|26.85|28.17|26.77|74
1686612300000|2023-06-12 23:25:00|28.26|26.86|28.29|26.89|28.3|26.9|28.25|26.85|75
1686612600000|2023-06-12 23:30:00|28.3|26.9|28.34|26.94|28.34|26.94|28.28|26.88|89
1686612900000|2023-06-12 23:35:00|28.33|26.93|28.29|26.89|28.34|26.94|28.27|26.87|77
1686613200000|2023-06-12 23:40:00|28.3|26.9|28.24|26.84|28.3|26.9|28.19|26.79|36
1686613500000|2023-06-12 23:45:00|28.23|26.83|28.23|26.83|28.25|26.85|28.19|26.79|88
1686613800000|2023-06-12 23:50:00|28.22|26.82|28.2|26.8|28.23|26.83|28.19|26.79|108
1686614100000|2023-06-12 23:55:00|28.19|26.79|28.18|26.78|28.2|26.8|28.16|26.76|50
1686614400000|2023-06-13 00:00:00|28.19|26.79|28.21|26.81|28.22|26.82|28.1|26.7|87
1686614700000|2023-06-13 00:05:00|28.2|26.8|28.17|26.77|28.29|26.89|28.15|26.75|88
1686615000000|2023-06-13 00:10:00|28.18|26.78|28.39|26.99|28.4|27|28.18|26.78|112
1686615300000|2023-06-13 00:15:00|28.4|27|28.46|27.06|28.48|27.08|28.37|26.97|186
1686615600000|2023-06-13 00:20:00|28.45|27.05|28.37|26.97|28.46|27.06|28.32|26.92|93
1686615900000|2023-06-13 00:25:00|28.36|26.96|28.27|26.87|28.36|26.96|28.26|26.86|98
1686616200000|2023-06-13 00:30:00|28.28|26.88|28.23|26.83|28.28|26.88|28.2|26.8|66
1686616500000|2023-06-13 00:35:00|28.24|26.84|28.29|26.89|28.32|26.92|28.23|26.83|62
1686616800000|2023-06-13 00:40:00|28.28|26.88|28.31|26.91|28.33|26.93|28.26|26.86|72
1686617100000|2023-06-13 00:45:00|28.32|26.92|28.15|26.75|28.33|26.93|28.15|26.75|116
1686617400000|2023-06-13 00:50:00|28.14|26.74|28.09|26.69|28.18|26.78|28.07|26.67|177
1686617700000|2023-06-13 00:55:00|28.1|26.7|28.13|26.73|28.16|26.76|28.06|26.66|183
1686618000000|2023-06-13 01:00:00|28.12|26.72|28.07|26.67|28.15|26.75|28.07|26.67|161
1686618300000|2023-06-13 01:05:00|28.08|26.68|28.12|26.72|28.14|26.74|28.03|26.63|168
1686618600000|2023-06-13 01:10:00|28.13|26.73|28.13|26.73|28.18|26.78|28.12|26.72|80
1686618900000|2023-06-13 01:15:00|28.12|26.72|28.24|26.84|28.26|26.86|28.12|26.72|156
1686619200000|2023-06-13 01:20:00|28.25|26.85|28.25|26.85|28.29|26.89|28.23|26.83|85
1686619500000|2023-06-13 01:25:00|28.24|26.84|28.46|27.06|28.47|27.07|28.23|26.83|238
1686619800000|2023-06-13 01:30:00|28.45|27.05|28.41|27.01|28.53|27.13|28.41|27.01|287
1686620100000|2023-06-13 01:35:00|28.4|27|28.35|26.95|28.4|27|28.31|26.91|168
1686620400000|2023-06-13 01:40:00|28.34|26.94|28.37|26.97|28.46|27.06|28.32|26.92|208
1686620700000|2023-06-13 01:45:00|28.36|26.96|28.34|26.94|28.4|27|28.32|26.92|158
1686621000000|2023-06-13 01:50:00|28.33|26.93|28.35|26.95|28.37|26.97|28.31|26.91|123
1686621300000|2023-06-13 01:55:00|28.36|26.96|28.39|26.99|28.4|27|28.33|26.93|86
1686621600000|2023-06-13 02:00:00|28.4|27|28.33|26.93|28.41|27.01|28.32|26.92|110
1686621900000|2023-06-13 02:05:00|28.32|26.92|28.29|26.89|28.32|26.92|28.24|26.84|86
1686622200000|2023-06-13 02:10:00|28.3|26.9|28.31|26.91|28.32|26.92|28.27|26.87|154
1686622500000|2023-06-13 02:15:00|28.32|26.92|28.33|26.93|28.35|26.95|28.3|26.9|114
1686622800000|2023-06-13 02:20:00|28.32|26.92|28.32|26.92|28.32|26.92|28.28|26.88|57
1686623100000|2023-06-13 02:25:00|28.31|26.91|28.37|26.97|28.39|26.99|28.31|26.91|87
1686623400000|2023-06-13 02:30:00|28.38|26.98|28.4|27|28.41|27.01|28.35|26.95|114
1686623700000|2023-06-13 02:35:00|28.41|27.01|28.6|27.2|28.69|27.29|28.4|27|296
1686624000000|2023-06-13 02:40:00|28.59|27.19|28.59|27.19|28.64|27.24|28.58|27.18|250
1686624300000|2023-06-13 02:45:00|28.6|27.2|28.58|27.18|28.61|27.21|28.51|27.11|175
1686624600000|2023-06-13 02:50:00|28.57|27.17|28.61|27.21|28.65|27.25|28.52|27.12|288
1686624900000|2023-06-13 02:55:00|28.6|27.2|28.68|27.28|28.7|27.3|28.59|27.19|276
1686625200000|2023-06-13 03:00:00|28.67|27.27|28.56|27.16|28.7|27.3|28.55|27.15|201
1686625500000|2023-06-13 03:05:00|28.57|27.17|28.65|27.25|28.67|27.27|28.54|27.14|203
1686625800000|2023-06-13 03:10:00|28.64|27.24|28.63|27.23|28.66|27.26|28.57|27.17|220
1686626100000|2023-06-13 03:15:00|28.64|27.24|28.65|27.25|28.7|27.3|28.59|27.19|195
1686626400000|2023-06-13 03:20:00|28.66|27.26|28.58|27.18|28.67|27.27|28.56|27.16|181
1686626700000|2023-06-13 03:25:00|28.59|27.19|28.61|27.21|28.63|27.23|28.58|27.18|221
1686627000000|2023-06-13 03:30:00|28.62|27.22|28.56|27.16|28.63|27.23|28.53|27.13|183
1686627300000|2023-06-13 03:35:00|28.57|27.17|28.42|27.02|28.57|27.17|28.41|27.01|235
1686627600000|2023-06-13 03:40:00|28.43|27.03|28.43|27.03|28.47|27.07|28.39|26.99|103
1686627900000|2023-06-13 03:45:00|28.44|27.04|28.48|27.08|28.49|27.09|28.42|27.02|77
1686628200000|2023-06-13 03:50:00|28.49|27.09|28.48|27.08|28.53|27.13|28.46|27.06|114
1686628500000|2023-06-13 03:55:00|28.49|27.09|28.51|27.11|28.52|27.12|28.46|27.06|99
1686628800000|2023-06-13 04:00:00|28.5|27.1|28.34|26.94|28.52|27.12|28.33|26.93|130
1686629100000|2023-06-13 04:05:00|28.35|26.95|28.36|26.96|28.39|26.99|28.32|26.92|128
1686629400000|2023-06-13 04:10:00|28.37|26.97|28.37|26.97|28.38|26.98|28.34|26.94|69
1686629700000|2023-06-13 04:15:00|28.36|26.96|28.23|26.83|28.36|26.96|28.23|26.83|101
1686630000000|2023-06-13 04:20:00|28.24|26.84|28.23|26.83|28.28|26.88|28.22|26.82|116
1686630300000|2023-06-13 04:25:00|28.22|26.82|28.26|26.86|28.26|26.86|28.21|26.81|43
1686630600000|2023-06-13 04:30:00|28.25|26.85|28.28|26.88|28.3|26.9|28.21|26.81|120
1686630900000|2023-06-13 04:35:00|28.27|26.87|28.31|26.91|28.35|26.95|28.27|26.87|87
1686631200000|2023-06-13 04:40:00|28.3|26.9|28.32|26.92|28.35|26.95|28.29|26.89|93
1686631500000|2023-06-13 04:45:00|28.31|26.91|28.34|26.94|28.39|26.99|28.31|26.91|86
1686631800000|2023-06-13 04:50:00|28.33|26.93|28.37|26.97|28.38|26.98|28.33|26.93|71
1686632100000|2023-06-13 04:55:00|28.38|26.98|28.4|27|28.42|27.02|28.38|26.98|45
1686632400000|2023-06-13 05:00:00|28.42|27.02|28.39|26.99|28.43|27.03|28.37|26.97|119
1686632700000|2023-06-13 05:05:00|28.4|27|28.42|27.02|28.44|27.04|28.39|26.99|117
1686633000000|2023-06-13 05:10:00|28.41|27.01|28.58|27.18|28.59|27.19|28.41|27.01|113
1686633300000|2023-06-13 05:15:00|28.57|27.17|28.51|27.11|28.59|27.19|28.51|27.11|163
1686633600000|2023-06-13 05:20:00|28.52|27.12|28.53|27.13|28.6|27.2|28.5|27.1|132
1686633900000|2023-06-13 05:25:00|28.54|27.14|28.51|27.11|28.54|27.14|28.48|27.08|118
1686634200000|2023-06-13 05:30:00|28.52|27.12|28.57|27.17|28.57|27.17|28.51|27.11|78
1686634500000|2023-06-13 05:35:00|28.58|27.18|28.61|27.21|28.62|27.22|28.56|27.16|70
1686634800000|2023-06-13 05:40:00|28.62|27.22|28.59|27.19|28.64|27.24|28.58|27.18|61
1686635100000|2023-06-13 05:45:00|28.6|27.2|28.53|27.13|28.6|27.2|28.47|27.07|113
1686635400000|2023-06-13 05:50:00|28.52|27.12|28.64|27.24|28.65|27.25|28.52|27.12|147
1686635700000|2023-06-13 05:55:00|28.63|27.23|28.6|27.2|28.64|27.24|28.6|27.2|57
1686636000000|2023-06-13 06:00:00|28.62|27.22|28.65|27.25|28.67|27.27|28.58|27.18|93
1686636300000|2023-06-13 06:05:00|28.66|27.26|28.75|27.35|28.81|27.41|28.65|27.25|90
1686636600000|2023-06-13 06:10:00|28.76|27.36|28.73|27.33|28.76|27.36|28.7|27.3|94
1686636900000|2023-06-13 06:15:00|28.72|27.32|28.71|27.31|28.75|27.35|28.7|27.3|130
1686637200000|2023-06-13 06:20:00|28.72|27.32|28.69|27.29|28.74|27.34|28.69|27.29|140
1686637500000|2023-06-13 06:25:00|28.7|27.3|28.73|27.33|28.75|27.35|28.69|27.29|84
1686637800000|2023-06-13 06:30:00|28.72|27.32|28.7|27.3|28.73|27.33|28.69|27.29|58
1686638100000|2023-06-13 06:35:00|28.69|27.29|28.64|27.24|28.7|27.3|28.64|27.24|54
1686638400000|2023-06-13 06:40:00|28.63|27.23|28.6|27.2|28.64|27.24|28.57|27.17|44
1686638700000|2023-06-13 06:45:00|28.59|27.19|28.53|27.13|28.6|27.2|28.52|27.12|89
1686639000000|2023-06-13 06:50:00|28.54|27.14|28.56|27.16|28.59|27.19|28.54|27.14|51
1686639300000|2023-06-13 06:55:00|28.55|27.15|28.55|27.15|28.55|27.15|28.53|27.13|21
1686639600000|2023-06-13 07:00:00|28.54|27.14|28.55|27.15|28.6|27.2|28.52|27.12|27
1686639900000|2023-06-13 07:05:00|28.57|27.17|28.64|27.24|28.66|27.26|28.57|27.17|52
1686640200000|2023-06-13 07:10:00|28.65|27.25|28.62|27.22|28.65|27.25|28.58|27.18|58
1686640500000|2023-06-13 07:15:00|28.63|27.23|28.62|27.22|28.65|27.25|28.6|27.2|18
1686640800000|2023-06-13 07:20:00|28.61|27.21|28.67|27.27|28.69|27.29|28.61|27.21|84
1686641100000|2023-06-13 07:25:00|28.66|27.26|28.71|27.31|28.73|27.33|28.66|27.26|80
1686641400000|2023-06-13 07:30:00|28.7|27.3|28.72|27.32|28.73|27.33|28.7|27.3|43
1686641700000|2023-06-13 07:35:00|28.73|27.33|28.71|27.31|28.73|27.33|28.7|27.3|69
1686642000000|2023-06-13 07:40:00|28.7|27.3|28.7|27.3|28.71|27.31|28.68|27.28|17
1686642300000|2023-06-13 07:45:00|28.69|27.29|28.64|27.24|28.7|27.3|28.63|27.23|64
1686642600000|2023-06-13 07:50:00|28.63|27.23|28.64|27.24|28.65|27.25|28.62|27.22|54
1686642900000|2023-06-13 07:55:00|28.63|27.23|28.66|27.26|28.67|27.27|28.63|27.23|40
1686643200000|2023-06-13 08:00:00|28.67|27.27|28.71|27.31|28.73|27.33|28.66|27.26|57
1686643500000|2023-06-13 08:05:00|28.72|27.32|28.68|27.28|28.74|27.34|28.68|27.28|63
1686643800000|2023-06-13 08:10:00|28.69|27.29|28.72|27.32|28.73|27.33|28.69|27.29|70
1686644100000|2023-06-13 08:15:00|28.73|27.33|28.78|27.38|28.88|27.48|28.72|27.32|125
1686644400000|2023-06-13 08:20:00|28.79|27.39|28.8|27.4|28.81|27.41|28.76|27.36|46
1686644700000|2023-06-13 08:25:00|28.81|27.41|28.83|27.43|28.84|27.44|28.8|27.4|71
1686645000000|2023-06-13 08:30:00|28.82|27.42|28.8|27.4|28.83|27.43|28.79|27.39|30
1686645300000|2023-06-13 08:35:00|28.79|27.39|28.83|27.43|28.84|27.44|28.79|27.39|79
1686645600000|2023-06-13 08:40:00|28.84|27.44|28.83|27.43|28.86|27.46|28.82|27.42|74
1686645900000|2023-06-13 08:45:00|28.84|27.44|29.03|27.63|29.04|27.64|28.83|27.43|225
1686646200000|2023-06-13 08:50:00|29.04|27.64|29.01|27.61|29.06|27.66|28.94|27.54|170
1686646500000|2023-06-13 08:55:00|29|27.6|28.92|27.52|29.01|27.61|28.87|27.47|206
1686646800000|2023-06-13 09:00:00|28.93|27.53|29|27.6|29.04|27.64|28.93|27.53|102
1686647100000|2023-06-13 09:05:00|28.99|27.59|28.84|27.44|28.99|27.59|28.82|27.42|138
1686647400000|2023-06-13 09:10:00|28.83|27.43|28.83|27.43|28.84|27.44|28.79|27.39|87
1686647700000|2023-06-13 09:15:00|28.84|27.44|28.87|27.47|28.88|27.48|28.81|27.41|32
1686648000000|2023-06-13 09:20:00|28.88|27.48|28.97|27.57|28.97|27.57|28.86|27.46|88
1686648300000|2023-06-13 09:25:00|28.98|27.58|28.88|27.48|28.99|27.59|28.88|27.48|69
1686648600000|2023-06-13 09:30:00|28.89|27.49|28.84|27.44|28.94|27.54|28.83|27.43|97
1686648900000|2023-06-13 09:35:00|28.83|27.43|28.79|27.39|28.86|27.46|28.79|27.39|78
1686649200000|2023-06-13 09:40:00|28.78|27.38|28.82|27.42|28.82|27.42|28.77|27.37|73
1686649500000|2023-06-13 09:45:00|28.83|27.43|28.97|27.57|28.97|27.57|28.82|27.42|37
1686649800000|2023-06-13 09:50:00|28.96|27.56|28.99|27.59|29.12|27.72|28.96|27.56|171
1686650100000|2023-06-13 09:55:00|28.98|27.58|28.88|27.48|28.99|27.59|28.82|27.42|116
1686650400000|2023-06-13 10:00:00|28.89|27.49|28.78|27.38|28.92|27.52|28.78|27.38|107
1686650700000|2023-06-13 10:05:00|28.77|27.37|28.77|27.37|28.8|27.4|28.69|27.29|96
1686651000000|2023-06-13 10:10:00|28.76|27.36|28.73|27.33|28.79|27.39|28.73|27.33|34
1686651300000|2023-06-13 10:15:00|28.74|27.34|28.75|27.35|28.79|27.39|28.72|27.32|40
1686651600000|2023-06-13 10:20:00|28.76|27.36|28.76|27.36|28.79|27.39|28.75|27.35|103
1686651900000|2023-06-13 10:25:00|28.77|27.37|28.83|27.43|28.86|27.46|28.77|27.37|41
1686652200000|2023-06-13 10:30:00|28.84|27.44|28.8|27.4|28.85|27.45|28.74|27.34|85
1686652500000|2023-06-13 10:35:00|28.79|27.39|28.83|27.43|28.83|27.43|28.76|27.36|31
1686652800000|2023-06-13 10:40:00|28.82|27.42|28.77|27.37|28.82|27.42|28.76|27.36|54
1686653100000|2023-06-13 10:45:00|28.78|27.38|28.76|27.36|28.84|27.44|28.75|27.35|87
1686653400000|2023-06-13 10:50:00|28.77|27.37|28.8|27.4|28.81|27.41|28.77|27.37|68
1686653700000|2023-06-13 10:55:00|28.81|27.41|28.83|27.43|28.84|27.44|28.79|27.39|57
1686654000000|2023-06-13 11:00:00|28.82|27.42|28.82|27.42|28.85|27.45|28.76|27.36|35
1686654300000|2023-06-13 11:05:00|28.83|27.43|29.1|27.7|29.13|27.73|28.81|27.41|227
1686654600000|2023-06-13 11:10:00|29.09|27.69|29.09|27.69|29.16|27.76|29.05|27.65|175
1686654900000|2023-06-13 11:15:00|29.1|27.7|29.13|27.73|29.22|27.82|29.09|27.69|208
1686655200000|2023-06-13 11:20:00|29.12|27.72|28.97|27.57|29.16|27.76|28.92|27.52|226
1686655500000|2023-06-13 11:25:00|28.96|27.56|29.08|27.68|29.19|27.79|28.95|27.55|205
1686655800000|2023-06-13 11:30:00|29.07|27.67|29|27.6|29.12|27.72|29|27.6|183
1686656100000|2023-06-13 11:35:00|29.01|27.61|28.97|27.57|29.06|27.66|28.94|27.54|107
1686656400000|2023-06-13 11:40:00|28.98|27.58|28.97|27.57|29|27.6|28.95|27.55|112
1686656700000|2023-06-13 11:45:00|28.96|27.56|28.99|27.59|29.07|27.67|28.96|27.56|98
1686657000000|2023-06-13 11:50:00|29|27.6|29.02|27.62|29.08|27.68|28.99|27.59|95
1686657300000|2023-06-13 11:55:00|29.01|27.61|29.27|27.87|29.28|27.88|29.01|27.61|288
1686657600000|2023-06-13 12:00:00|29.26|27.86|29.23|27.83|29.32|27.92|29.17|27.77|238
1686657900000|2023-06-13 12:05:00|29.24|27.84|29.24|27.84|29.5|28.1|29.21|27.81|281
1686658200000|2023-06-13 12:10:00|29.25|27.85|29.27|27.87|29.29|27.89|29.15|27.75|213
1686658500000|2023-06-13 12:15:00|29.26|27.86|29.07|27.67|29.29|27.89|29.03|27.63|259
1686658800000|2023-06-13 12:20:00|29.08|27.68|29.13|27.73|29.22|27.82|29.03|27.63|393
1686659100000|2023-06-13 12:25:00|29.14|27.74|28.72|28.22|29.29|28.31|28.62|27.74|305
1686659400000|2023-06-13 12:30:00|28.73|28.23|28.95|28.45|29.2|28.7|28.69|28.19|449
1686659700000|2023-06-13 12:35:00|28.94|28.44|28.99|28.49|29.01|28.51|28.88|28.38|189
1686660000000|2023-06-13 12:40:00|29|28.5|28.62|28.12|29.02|28.52|28.52|28.02|305
1686660300000|2023-06-13 12:45:00|28.63|28.13|28.6|28.1|28.7|28.2|28.57|28.07|172
1686660600000|2023-06-13 12:50:00|28.59|28.09|28.35|27.85|28.6|28.1|28.35|27.85|160
1686660900000|2023-06-13 12:55:00|28.36|27.86|28.3|27.8|28.37|27.87|28.03|27.53|268
1686661200000|2023-06-13 13:00:00|28.31|27.81|28.35|27.85|28.45|27.95|28.31|27.81|117
1686661500000|2023-06-13 13:05:00|28.36|27.86|28.22|27.72|28.38|27.88|28.22|27.72|119
1686661800000|2023-06-13 13:10:00|28.23|27.73|28.1|27.6|28.25|27.75|27.95|27.45|224
1686662100000|2023-06-13 13:15:00|28.11|27.61|28.11|27.61|28.23|27.73|28.07|27.57|137
1686662400000|2023-06-13 13:20:00|28.12|27.62|28.04|27.54|28.15|27.65|28.03|27.53|127
1686662700000|2023-06-13 13:25:00|28.05|27.55|28.18|27.68|28.2|27.7|28.05|27.55|150
1686663000000|2023-06-13 13:30:00|28.19|27.69|28.24|27.74|28.25|27.75|28.14|27.64|112
1686663300000|2023-06-13 13:35:00|28.25|27.75|28.2|27.7|28.25|27.75|28.15|27.65|76
1686663600000|2023-06-13 13:40:00|28.19|27.69|28.25|27.75|28.32|27.82|28.17|27.67|112
1686663900000|2023-06-13 13:45:00|28.26|27.76|28.1|27.6|28.26|27.76|28.09|27.59|95
1686664200000|2023-06-13 13:50:00|28.11|27.61|28.12|27.62|28.13|27.63|28.06|27.56|117
1686664500000|2023-06-13 13:55:00|28.13|27.63|28.02|27.52|28.16|27.66|28.02|27.52|74
1686664800000|2023-06-13 14:00:00|28.03|27.53|28.02|27.52|28.08|27.58|27.99|27.49|154
1686665100000|2023-06-13 14:05:00|28.01|27.51|27.87|27.37|28.06|27.56|27.87|27.37|100
1686665400000|2023-06-13 14:10:00|27.88|27.38|27.79|27.29|27.89|27.39|27.68|27.18|197
1686665700000|2023-06-13 14:15:00|27.78|27.28|27.87|27.37|27.88|27.38|27.68|27.18|136
1686666000000|2023-06-13 14:20:00|27.88|27.38|27.91|27.41|27.97|27.47|27.82|27.32|104
1686666300000|2023-06-13 14:25:00|27.9|27.4|27.85|27.35|27.94|27.44|27.85|27.35|64
1686666600000|2023-06-13 14:30:00|27.84|27.34|27.79|27.29|27.87|27.37|27.75|27.25|76
1686666900000|2023-06-13 14:35:00|27.8|27.3|27.67|27.17|27.8|27.3|27.67|27.17|124
1686667200000|2023-06-13 14:40:00|27.68|27.18|27.23|26.73|27.7|27.2|27.23|26.73|225
1686667500000|2023-06-13 14:45:00|27.24|26.74|27.49|26.99|27.52|27.02|27.23|26.73|208
1686667800000|2023-06-13 14:50:00|27.5|27|27.56|27.06|27.58|27.08|27.5|27|167
1686668100000|2023-06-13 14:55:00|27.57|27.07|27.58|27.08|27.63|27.13|27.57|27.07|76
1686668400000|2023-06-13 15:00:00|27.59|27.09|27.56|27.06|27.59|27.09|27.44|26.94|162
1686668700000|2023-06-13 15:05:00|27.55|27.05|27.65|27.15|27.66|27.16|27.54|27.04|79
1686669000000|2023-06-13 15:10:00|27.64|27.14|27.52|27.02|27.65|27.15|27.51|27.01|67
1686669300000|2023-06-13 15:15:00|27.53|27.03|27.43|26.93|27.53|27.03|27.38|26.88|149
1686669600000|2023-06-13 15:20:00|27.42|26.92|27.27|26.77|27.44|26.94|27.16|26.66|187
1686669900000|2023-06-13 15:25:00|27.28|26.78|27.24|26.74|27.3|26.8|27.11|26.61|272
1686670200000|2023-06-13 15:30:00|27.23|26.73|27.29|26.79|27.32|26.82|27.2|26.7|182
1686670500000|2023-06-13 15:35:00|27.3|26.8|27.36|26.86|27.38|26.88|27.28|26.78|120
1686670800000|2023-06-13 15:40:00|27.35|26.85|27.4|26.9|27.42|26.92|27.34|26.84|73
1686671100000|2023-06-13 15:45:00|27.39|26.89|27.29|26.79|27.4|26.9|27.29|26.79|87
1686671400000|2023-06-13 15:50:00|27.28|26.78|27.29|26.79|27.31|26.81|27.21|26.71|76
1686671700000|2023-06-13 15:55:00|27.3|26.8|27.24|26.74|27.34|26.84|27.2|26.7|131
1686672000000|2023-06-13 16:00:00|27.23|26.73|27.41|26.91|27.42|26.92|27.19|26.69|125
1686672300000|2023-06-13 16:05:00|27.4|26.9|27.43|26.93|27.43|26.93|27.36|26.86|98
1686672600000|2023-06-13 16:10:00|27.42|26.92|27.44|26.94|27.46|26.96|27.4|26.9|63
1686672900000|2023-06-13 16:15:00|27.43|26.93|27.53|27.03|27.53|27.03|27.39|26.89|47
1686673200000|2023-06-13 16:20:00|27.52|27.02|27.47|26.97|27.52|27.02|27.45|26.95|86
1686673500000|2023-06-13 16:25:00|27.46|26.96|27.57|27.07|27.65|27.15|27.45|26.95|76
1686673800000|2023-06-13 16:30:00|27.56|27.06|27.5|27|27.57|27.07|27.49|26.99|64
1686674100000|2023-06-13 16:35:00|27.49|26.99|27.44|26.94|27.5|27|27.43|26.93|70
1686674400000|2023-06-13 16:40:00|27.45|26.95|27.56|27.06|27.62|27.12|27.44|26.94|94
1686674700000|2023-06-13 16:45:00|27.55|27.05|27.53|27.03|27.56|27.06|27.48|26.98|93
1686675000000|2023-06-13 16:50:00|27.52|27.02|27.53|27.03|27.55|27.05|27.51|27.01|38
1686675300000|2023-06-13 16:55:00|27.52|27.02|27.53|27.03|27.54|27.04|27.52|27.02|26
1686675600000|2023-06-13 17:00:00|27.52|27.02|27.53|27.03|27.56|27.06|27.49|26.99|46
1686675900000|2023-06-13 17:05:00|27.54|27.04|27.61|27.11|27.62|27.12|27.53|27.03|48
1686676200000|2023-06-13 17:10:00|27.6|27.1|27.6|27.1|27.61|27.11|27.54|27.04|93
1686676500000|2023-06-13 17:15:00|27.59|27.09|27.61|27.11|27.64|27.14|27.57|27.07|54
1686676800000|2023-06-13 17:20:00|27.6|27.1|27.59|27.09|27.6|27.1|27.55|27.05|66
1686677100000|2023-06-13 17:25:00|27.6|27.1|27.6|27.1|27.64|27.14|27.58|27.08|70
1686677400000|2023-06-13 17:30:00|27.59|27.09|27.59|27.09|27.6|27.1|27.54|27.04|59
1686677700000|2023-06-13 17:35:00|27.58|27.08|27.6|27.1|27.65|27.15|27.57|27.07|39
1686678000000|2023-06-13 17:40:00|27.61|27.11|27.59|27.09|27.61|27.11|27.55|27.05|41
1686678300000|2023-06-13 17:45:00|27.58|27.08|27.57|27.07|27.58|27.08|27.54|27.04|46
1686678600000|2023-06-13 17:50:00|27.58|27.08|27.53|27.03|27.58|27.08|27.52|27.02|38
1686678900000|2023-06-13 17:55:00|27.54|27.04|27.55|27.05|27.57|27.07|27.54|27.04|32
1686679200000|2023-06-13 18:00:00|27.54|27.04|27.58|27.08|27.58|27.08|27.48|26.98|37
1686679500000|2023-06-13 18:05:00|27.59|27.09|27.7|27.2|27.73|27.23|27.58|27.08|76
1686679800000|2023-06-13 18:10:00|27.69|27.19|27.72|27.22|27.73|27.23|27.68|27.18|88
1686680100000|2023-06-13 18:15:00|27.73|27.23|27.79|27.29|27.83|27.33|27.69|27.19|101
1686680400000|2023-06-13 18:20:00|27.8|27.3|28.15|26.75|28.15|27.3|27.68|26.73|52
1686680700000|2023-06-13 18:25:00|28.16|26.76|28.14|26.74|28.18|26.78|28.13|26.73|63
1686681000000|2023-06-13 18:30:00|28.13|26.73|28.06|26.66|28.16|26.76|28.05|26.65|102
1686681300000|2023-06-13 18:35:00|28.05|26.65|28.05|26.65|28.07|26.67|28.02|26.62|62
1686681600000|2023-06-13 18:40:00|28.04|26.64|28|26.6|28.06|26.66|27.97|26.57|71
1686681900000|2023-06-13 18:45:00|27.99|26.59|27.98|26.58|28.02|26.62|27.96|26.56|52
1686682200000|2023-06-13 18:50:00|27.99|26.59|28.07|26.67|28.07|26.67|27.99|26.59|53
1686682500000|2023-06-13 18:55:00|28.08|26.68|28.08|26.68|28.12|26.72|28.06|26.66|61
1686682800000|2023-06-13 19:00:00|28.09|26.69|28.07|26.67|28.1|26.7|28.05|26.65|51
1686683100000|2023-06-13 19:05:00|28.08|26.68|28.09|26.69|28.11|26.71|28.07|26.67|48
1686683400000|2023-06-13 19:10:00|28.08|26.68|28.1|26.7|28.1|26.7|28.08|26.68|19
1686683700000|2023-06-13 19:15:00|28.09|26.69|28.16|26.76|28.19|26.79|28.08|26.68|48
1686684000000|2023-06-13 19:20:00|28.17|26.77|28.18|26.78|28.22|26.82|28.17|26.77|54
1686684300000|2023-06-13 19:25:00|28.19|26.79|28.12|26.72|28.19|26.79|28.1|26.7|118
1686684600000|2023-06-13 19:30:00|28.13|26.73|28.2|26.8|28.22|26.82|28.11|26.71|124
1686684900000|2023-06-13 19:35:00|28.19|26.79|28.17|26.77|28.21|26.81|28.14|26.74|75
1686685200000|2023-06-13 19:40:00|28.18|26.78|28.18|26.78|28.2|26.8|28.17|26.77|63
1686685500000|2023-06-13 19:45:00|28.17|26.77|28.21|26.81|28.21|26.81|28.17|26.77|46
1686685800000|2023-06-13 19:50:00|28.22|26.82|28.22|26.82|28.24|26.84|28.19|26.79|39
1686686100000|2023-06-13 19:55:00|28.21|26.81|28.21|26.81|28.22|26.82|28.16|26.76|45
1686686400000|2023-06-13 20:00:00|28.22|26.82|28.19|26.79|28.24|26.84|28.18|26.78|78
1686686700000|2023-06-13 20:05:00|28.18|26.78|28.17|26.77|28.19|26.79|28.14|26.74|71
1686687000000|2023-06-13 20:10:00|28.18|26.78|28.16|26.76|28.18|26.78|28.16|26.76|43
1686687300000|2023-06-13 20:15:00|28.15|26.75|28.16|26.76|28.16|26.76|28.1|26.7|66
1686687600000|2023-06-13 20:20:00|28.15|26.75|28.17|26.77|28.17|26.77|28.15|26.75|35
1686687900000|2023-06-13 20:25:00|28.18|26.78|28.2|26.8|28.2|26.8|28.14|26.74|49
1686688200000|2023-06-13 20:30:00|28.21|26.81|28.33|26.93|28.35|26.95|28.17|26.77|283
1686688500000|2023-06-13 20:35:00|28.34|26.94|28.32|26.92|28.36|26.96|28.28|26.88|187
1686688800000|2023-06-13 20:40:00|28.33|26.93|28.15|26.75|28.33|26.93|28.1|26.7|157
1686689100000|2023-06-13 20:45:00|28.14|26.74|28.24|26.84|28.26|26.86|28.14|26.74|137
1686689400000|2023-06-13 20:50:00|28.23|26.83|28.18|26.78|28.24|26.84|28.16|26.76|107
1686689700000|2023-06-13 20:55:00|28.17|26.77|28.15|26.75|28.17|26.77|28.12|26.72|39
1686690000000|2023-06-13 21:00:00|28.16|26.76|28.21|26.81|28.21|26.81|28.12|26.72|24
1686690300000|2023-06-13 21:05:00|28.22|26.82|28.21|26.81|28.23|26.83|28.19|26.79|30
1686690600000|2023-06-13 21:10:00|28.2|26.8|28.17|26.77|28.23|26.83|28.17|26.77|15
1686690900000|2023-06-13 21:15:00|28.16|26.76|28.11|26.71|28.16|26.76|28.09|26.69|26
1686691200000|2023-06-13 21:20:00|28.12|26.72|28.08|26.68|28.13|26.73|28.05|26.65|33
1686691500000|2023-06-13 21:25:00|28.09|26.69|28.11|26.71|28.11|26.71|28.09|26.69|5
1686691800000|2023-06-13 21:30:00|28.12|26.72|28.08|26.68|28.12|26.72|28.08|26.68|13
1686692100000|2023-06-13 21:35:00|28.09|26.69|28.08|26.68|28.12|26.72|28.05|26.65|22
1686692400000|2023-06-13 21:40:00|28.09|26.69|28.15|26.75|28.15|26.75|28.09|26.69|37
1686692700000|2023-06-13 21:45:00|28.16|26.76|28.16|26.76|28.16|26.76|28.15|26.75|7
1686693000000|2023-06-13 21:50:00|28.17|26.77|28.17|26.77|28.22|26.82|28.17|26.77|69
1686693300000|2023-06-13 21:55:00|28.18|26.78|28.13|26.73|28.19|26.79|28.11|26.71|58
1686693600000|2023-06-13 22:00:00|28.14|26.74|28.21|26.81|28.22|26.82|28.14|26.74|46
1686693900000|2023-06-13 22:05:00|28.2|26.8|28.13|26.73|28.2|26.8|28.13|26.73|22
1686694200000|2023-06-13 22:10:00|28.14|26.74|28.12|26.72|28.14|26.74|28.09|26.69|59
1686694500000|2023-06-13 22:15:00|28.13|26.73|28.1|26.7|28.13|26.73|28.08|26.68|92
1686694800000|2023-06-13 22:20:00|28.09|26.69|28.08|26.68|28.11|26.71|28.06|26.66|39
1686695100000|2023-06-13 22:25:00|28.07|26.67|28.02|26.62|28.1|26.7|28.01|26.61|92
1686695400000|2023-06-13 22:30:00|28.01|26.61|28.02|26.62|28.06|26.66|28.01|26.61|50
1686695700000|2023-06-13 22:35:00|28.03|26.63|28.04|26.64|28.07|26.67|28.03|26.63|48
1686696000000|2023-06-13 22:40:00|28.03|26.63|28.02|26.62|28.1|26.7|28.02|26.62|86
1686696300000|2023-06-13 22:45:00|28.03|26.63|28|26.6|28.07|26.67|28|26.6|117
1686696600000|2023-06-13 22:50:00|28.01|26.61|28.02|26.62|28.05|26.65|28|26.6|122
1686696900000|2023-06-13 22:55:00|28.03|26.63|27.97|26.57|28.03|26.63|27.97|26.57|74
1686697200000|2023-06-13 23:00:00|27.98|26.58|28.04|26.64|28.04|26.64|27.97|26.57|124
1686697500000|2023-06-13 23:05:00|28.03|26.63|28.08|26.68|28.09|26.69|28.03|26.63|99
1686697800000|2023-06-13 23:10:00|28.09|26.69|28.11|26.71|28.12|26.72|28.06|26.66|70
1686698100000|2023-06-13 23:15:00|28.1|26.7|28.14|26.74|28.15|26.75|28.08|26.68|78
1686698400000|2023-06-13 23:20:00|28.13|26.73|28.12|26.72|28.15|26.75|28.1|26.7|98
1686698700000|2023-06-13 23:25:00|28.13|26.73|28.11|26.71|28.16|26.76|28.1|26.7|82
1686699000000|2023-06-13 23:30:00|28.1|26.7|28.08|26.68|28.1|26.7|28.05|26.65|60
1686699300000|2023-06-13 23:35:00|28.07|26.67|28.09|26.69|28.1|26.7|28.07|26.67|53
1686699600000|2023-06-13 23:40:00|28.1|26.7|28.14|26.74|28.14|26.74|28.09|26.69|75
1686699900000|2023-06-13 23:45:00|28.13|26.73|28.21|26.81|28.22|26.82|28.13|26.73|95
1686700200000|2023-06-13 23:50:00|28.22|26.82|28.18|26.78|28.22|26.82|28.17|26.77|51
1686700500000|2023-06-13 23:55:00|28.19|26.79|28.22|26.82|28.22|26.82|28.18|26.78|64
1686700800000|2023-06-14 00:00:00|28.21|26.81|28.21|26.81|28.23|26.83|28.13|26.73|165
1686701100000|2023-06-14 00:05:00|28.22|26.82|28.23|26.83|28.23|26.83|28.16|26.76|132
1686701400000|2023-06-14 00:10:00|28.22|26.82|28.24|26.84|28.24|26.84|28.2|26.8|59
1686701700000|2023-06-14 00:15:00|28.25|26.85|28.14|26.74|28.25|26.85|28.06|26.66|80
1686702000000|2023-06-14 00:20:00|28.15|26.75|28.21|26.81|28.22|26.82|28.11|26.71|101
1686702300000|2023-06-14 00:25:00|28.22|26.82|28.15|26.75|28.24|26.84|28.14|26.74|99
1686702600000|2023-06-14 00:30:00|28.16|26.76|28.19|26.79|28.22|26.82|28.15|26.75|100
1686702900000|2023-06-14 00:35:00|28.18|26.78|28.25|26.85|28.25|26.85|28.15|26.75|44
1686703200000|2023-06-14 00:40:00|28.24|26.84|28.32|26.92|28.35|26.95|28.24|26.84|237
1686703500000|2023-06-14 00:45:00|28.31|26.91|28.3|26.9|28.32|26.92|28.27|26.87|104
1686703800000|2023-06-14 00:50:00|28.29|26.89|28.27|26.87|28.3|26.9|28.26|26.86|63
1686704100000|2023-06-14 00:55:00|28.26|26.86|28.3|26.9|28.33|26.93|28.26|26.86|114
1686704400000|2023-06-14 01:00:00|28.31|26.91|28.27|26.87|28.32|26.92|28.26|26.86|43
1686704700000|2023-06-14 01:05:00|28.28|26.88|28.25|26.85|28.29|26.89|28.2|26.8|172
1686705000000|2023-06-14 01:10:00|28.24|26.84|28.25|26.85|28.28|26.88|28.23|26.83|63
1686705300000|2023-06-14 01:15:00|28.24|26.84|28.27|26.87|28.31|26.91|28.23|26.83|156
1686705600000|2023-06-14 01:20:00|28.26|26.86|28.17|26.77|28.27|26.87|28.17|26.77|79
1686705900000|2023-06-14 01:25:00|28.18|26.78|28.19|26.79|28.21|26.81|28.17|26.77|82
1686706200000|2023-06-14 01:30:00|28.18|26.78|28.19|26.79|28.22|26.82|28.17|26.77|95
1686706500000|2023-06-14 01:35:00|28.2|26.8|28.22|26.82|28.23|26.83|28.19|26.79|127
1686706800000|2023-06-14 01:40:00|28.23|26.83|28.28|26.88|28.29|26.89|28.23|26.83|118
1686707100000|2023-06-14 01:45:00|28.27|26.87|28.32|26.92|28.32|26.92|28.27|26.87|123
1686707400000|2023-06-14 01:50:00|28.31|26.91|28.32|26.92|28.35|26.95|28.31|26.91|130
1686707700000|2023-06-14 01:55:00|28.33|26.93|28.35|26.95|28.36|26.96|28.33|26.93|118
1686708000000|2023-06-14 02:00:00|28.36|26.96|28.39|26.99|28.39|26.99|28.35|26.95|158
1686708300000|2023-06-14 02:05:00|28.4|27|28.32|26.92|28.44|27.04|28.32|26.92|159
1686708600000|2023-06-14 02:10:00|28.33|26.93|28.38|26.98|28.38|26.98|28.33|26.93|139
1686708900000|2023-06-14 02:15:00|28.37|26.97|28.35|26.95|28.37|26.97|28.32|26.92|75
1686709200000|2023-06-14 02:20:00|28.34|26.94|28.35|26.95|28.36|26.96|28.34|26.94|34
1686709500000|2023-06-14 02:25:00|28.36|26.96|28.4|27|28.43|27.03|28.35|26.95|162
1686709800000|2023-06-14 02:30:00|28.41|27.01|28.38|26.98|28.41|27.01|28.34|26.94|144
1686710100000|2023-06-14 02:35:00|28.37|26.97|28.34|26.94|28.37|26.97|28.33|26.93|72
1686710400000|2023-06-14 02:40:00|28.35|26.95|28.31|26.91|28.37|26.97|28.31|26.91|68
1686710700000|2023-06-14 02:45:00|28.32|26.92|28.31|26.91|28.35|26.95|28.31|26.91|38
1686711000000|2023-06-14 02:50:00|28.32|26.92|28.32|26.92|28.34|26.94|28.31|26.91|41
1686711300000|2023-06-14 02:55:00|28.33|26.93|28.34|26.94|28.37|26.97|28.33|26.93|98
1686711600000|2023-06-14 03:00:00|28.35|26.95|28.27|26.87|28.37|26.97|28.26|26.86|88
1686711900000|2023-06-14 03:05:00|28.28|26.88|28.28|26.88|28.3|26.9|28.27|26.87|75
1686712200000|2023-06-14 03:10:00|28.29|26.89|28.28|26.88|28.31|26.91|28.27|26.87|56
1686712500000|2023-06-14 03:15:00|28.29|26.89|28.26|26.86|28.3|26.9|28.25|26.85|30
1686712800000|2023-06-14 03:20:00|28.25|26.85|28.25|26.85|28.27|26.87|28.24|26.84|31
1686713100000|2023-06-14 03:25:00|28.24|26.84|28.24|26.84|28.25|26.85|28.24|26.84|29
1686713400000|2023-06-14 03:30:00|28.25|26.85|28.28|26.88|28.29|26.89|28.23|26.83|48
1686713700000|2023-06-14 03:35:00|28.27|26.87|28.3|26.9|28.3|26.9|28.27|26.87|19
1686714000000|2023-06-14 03:40:00|28.29|26.89|28.31|26.91|28.32|26.92|28.29|26.89|5
1686714300000|2023-06-14 03:45:00|28.32|26.92|28.31|26.91|28.33|26.93|28.3|26.9|16
1686714600000|2023-06-14 03:50:00|28.32|26.92|28.31|26.91|28.33|26.93|28.29|26.89|14
1686714900000|2023-06-14 03:55:00|28.32|26.92|28.31|26.91|28.33|26.93|28.3|26.9|14
1686715200000|2023-06-14 04:00:00|28.32|26.92|28.35|26.95|28.36|26.96|28.31|26.91|85
1686715500000|2023-06-14 04:05:00|28.34|26.94|28.33|26.93|28.35|26.95|28.32|26.92|40
1686715800000|2023-06-14 04:10:00|28.34|26.94|28.34|26.94|28.35|26.95|28.33|26.93|7
1686716100000|2023-06-14 04:15:00|28.35|26.95|28.34|26.94|28.35|26.95|28.31|26.91|24
1686716400000|2023-06-14 04:20:00|28.33|26.93|28.35|26.95|28.36|26.96|28.33|26.93|47
1686716700000|2023-06-14 04:25:00|28.36|26.96|28.33|26.93|28.36|26.96|28.33|26.93|34
1686717000000|2023-06-14 04:30:00|28.34|26.94|28.33|26.93|28.34|26.94|28.3|26.9|45
1686717300000|2023-06-14 04:35:00|28.34|26.94|28.33|26.93|28.34|26.94|28.32|26.92|22
1686717600000|2023-06-14 04:40:00|28.32|26.92|28.31|26.91|28.33|26.93|28.31|26.91|20
1686717900000|2023-06-14 04:45:00|28.32|26.92|28.28|26.88|28.32|26.92|28.28|26.88|32
1686718200000|2023-06-14 04:50:00|28.29|26.89|28.3|26.9|28.3|26.9|28.28|26.88|83
1686718500000|2023-06-14 04:55:00|28.29|26.89|28.28|26.88|28.3|26.9|28.28|26.88|30
1686718800000|2023-06-14 05:00:00|28.27|26.87|28.29|26.89|28.3|26.9|28.26|26.86|23
1686719100000|2023-06-14 05:05:00|28.3|26.9|28.27|26.87|28.3|26.9|28.27|26.87|10
1686719400000|2023-06-14 05:10:00|28.28|26.88|28.28|26.88|28.3|26.9|28.27|26.87|13
1686719700000|2023-06-14 05:15:00|28.29|26.89|28.3|26.9|28.3|26.9|28.28|26.88|12
1686720000000|2023-06-14 05:20:00|28.29|26.89|28.27|26.87|28.3|26.9|28.26|26.86|33
1686720300000|2023-06-14 05:25:00|28.28|26.88|28.24|26.84|28.29|26.89|28.24|26.84|23
1686720600000|2023-06-14 05:30:00|28.23|26.83|28.13|26.73|28.24|26.84|28.11|26.71|58
1686720900000|2023-06-14 05:35:00|28.12|26.72|28.16|26.76|28.16|26.76|28.11|26.71|60
1686721200000|2023-06-14 05:40:00|28.15|26.75|28.09|26.69|28.17|26.77|28.06|26.66|37
1686721500000|2023-06-14 05:45:00|28.1|26.7|28.13|26.73|28.14|26.74|28.09|26.69|58
1686721800000|2023-06-14 05:50:00|28.12|26.72|28.06|26.66|28.12|26.72|28.06|26.66|55
1686722100000|2023-06-14 05:55:00|28.07|26.67|28|26.6|28.08|26.68|27.99|26.59|91
1686722400000|2023-06-14 06:00:00|27.99|26.59|28.08|26.68|28.08|26.68|27.96|26.56|60
1686722700000|2023-06-14 06:05:00|28.09|26.69|28.08|26.68|28.11|26.71|28.07|26.67|50
1686723000000|2023-06-14 06:10:00|28.09|26.69|28.09|26.69|28.1|26.7|28.08|26.68|15
1686723300000|2023-06-14 06:15:00|28.1|26.7|28.14|26.74|28.14|26.74|28.09|26.69|25
1686723600000|2023-06-14 06:20:00|28.13|26.73|28.11|26.71|28.13|26.73|28.1|26.7|21
1686723900000|2023-06-14 06:25:00|28.1|26.7|28.12|26.72|28.15|26.75|28.1|26.7|21
1686724200000|2023-06-14 06:30:00|28.11|26.71|28.14|26.74|28.14|26.74|28.11|26.71|58
1686724500000|2023-06-14 06:35:00|28.13|26.73|28.12|26.72|28.14|26.74|28.09|26.69|44
1686724800000|2023-06-14 06:40:00|28.13|26.73|28.1|26.7|28.14|26.74|28.09|26.69|36
1686725100000|2023-06-14 06:45:00|28.09|26.69|28.08|26.68|28.1|26.7|28.07|26.67|29
1686725400000|2023-06-14 06:50:00|28.07|26.67|28|26.6|28.08|26.68|28|26.6|38
1686725700000|2023-06-14 06:55:00|28.02|26.62|27.99|26.59|28.03|26.63|27.98|26.58|74
1686726000000|2023-06-14 07:00:00|27.98|26.58|27.88|26.48|28.02|26.62|27.87|26.47|166
1686726300000|2023-06-14 07:05:00|27.87|26.47|27.87|26.47|27.93|26.53|27.85|26.45|123
1686726600000|2023-06-14 07:10:00|27.88|26.48|27.9|26.5|27.9|26.5|27.87|26.47|27
1686726900000|2023-06-14 07:15:00|27.91|26.51|27.74|26.34|27.92|26.52|27.74|26.34|91
1686727200000|2023-06-14 07:20:00|27.75|26.35|27.68|26.28|27.82|26.42|27.68|26.28|197
1686727500000|2023-06-14 07:25:00|27.69|26.29|27.73|26.33|27.74|26.34|27.68|26.28|208
1686727800000|2023-06-14 07:30:00|27.72|26.32|27.83|26.43|27.84|26.44|27.72|26.32|196
1686728100000|2023-06-14 07:35:00|27.84|26.44|27.84|26.44|27.86|26.46|27.79|26.39|94
1686728400000|2023-06-14 07:40:00|27.83|26.43|27.84|26.44|27.87|26.47|27.82|26.42|84
1686728700000|2023-06-14 07:45:00|27.83|26.43|27.87|26.47|27.89|26.49|27.82|26.42|105
1686729000000|2023-06-14 07:50:00|27.88|26.48|27.84|26.44|27.9|26.5|27.82|26.42|117
1686729300000|2023-06-14 07:55:00|27.83|26.43|27.78|26.38|27.84|26.44|27.74|26.34|65
1686729600000|2023-06-14 08:00:00|27.79|26.39|27.84|26.44|27.86|26.46|27.75|26.35|40
1686729900000|2023-06-14 08:05:00|27.83|26.43|28.04|26.64|28.06|26.66|27.82|26.42|123
1686730200000|2023-06-14 08:10:00|28.03|26.63|28.03|26.63|28.05|26.65|28|26.6|137
1686730500000|2023-06-14 08:15:00|28.02|26.62|28.03|26.63|28.09|26.69|28.01|26.61|192
1686730800000|2023-06-14 08:20:00|28.04|26.64|27.96|26.56|28.05|26.65|27.9|26.5|78
1686731100000|2023-06-14 08:25:00|27.97|26.57|27.99|26.59|27.99|26.59|27.94|26.54|64
1686731400000|2023-06-14 08:30:00|27.98|26.58|27.96|26.56|27.99|26.59|27.94|26.54|61
1686731700000|2023-06-14 08:35:00|27.97|26.57|28.02|26.62|28.07|26.67|27.97|26.57|105
1686732000000|2023-06-14 08:40:00|28.03|26.63|28.06|26.66|28.1|26.7|28.02|26.62|78
1686732300000|2023-06-14 08:45:00|28.07|26.67|28.08|26.68|28.08|26.68|28.03|26.63|16
1686732600000|2023-06-14 08:50:00|28.07|26.67|28.06|26.66|28.07|26.67|28.03|26.63|32
1686732900000|2023-06-14 08:55:00|28.07|26.67|28.06|26.66|28.09|26.69|28.05|26.65|16
1686733200000|2023-06-14 09:00:00|28.07|26.67|28.03|26.63|28.08|26.68|28.03|26.63|29
1686733500000|2023-06-14 09:05:00|28.02|26.62|28.02|26.62|28.03|26.63|28|26.6|27
1686733800000|2023-06-14 09:10:00|28.01|26.61|28|26.6|28.03|26.63|28|26.6|12
1686734100000|2023-06-14 09:15:00|28.01|26.61|28|26.6|28.02|26.62|28|26.6|10
1686734400000|2023-06-14 09:20:00|28.01|26.61|28.05|26.65|28.05|26.65|28|26.6|3
1686734700000|2023-06-14 09:25:00|28.04|26.64|28.03|26.63|28.06|26.66|28.01|26.61|24
1686735000000|2023-06-14 09:30:00|28.04|26.64|28.04|26.64|28.04|26.64|28.03|26.63|9
1686735300000|2023-06-14 09:35:00|28.03|26.63|28.13|26.73|28.14|26.74|28.03|26.63|25
1686735600000|2023-06-14 09:40:00|28.12|26.72|28.14|26.74|28.19|26.79|28.11|26.71|86
1686735900000|2023-06-14 09:45:00|28.15|26.75|28.14|26.74|28.16|26.76|28.13|26.73|24
1686736200000|2023-06-14 09:50:00|28.15|26.75|28.15|26.75|28.16|26.76|28.11|26.71|55
1686736500000|2023-06-14 09:55:00|28.17|26.77|28.19|26.79|28.19|26.79|28.16|26.76|41
1686736800000|2023-06-14 10:00:00|28.2|26.8|28.19|26.79|28.21|26.81|28.17|26.77|42
1686737100000|2023-06-14 10:05:00|28.2|26.8|28.14|26.74|28.21|26.81|28.14|26.74|51
1686737400000|2023-06-14 10:10:00|28.13|26.73|28.2|26.8|28.21|26.81|28.13|26.73|28
1686737700000|2023-06-14 10:15:00|28.19|26.79|28.13|26.73|28.21|26.81|28.13|26.73|19
1686738000000|2023-06-14 10:20:00|28.12|26.72|28.12|26.72|28.14|26.74|28.1|26.7|19
1686738300000|2023-06-14 10:25:00|28.13|26.73|28.12|26.72|28.15|26.75|28.12|26.72|42
1686738600000|2023-06-14 10:30:00|28.13|26.73|28.11|26.71|28.15|26.75|28.09|26.69|51
1686738900000|2023-06-14 10:35:00|28.12|26.72|28.14|26.74|28.17|26.77|28.12|26.72|35
1686739200000|2023-06-14 10:40:00|28.15|26.75|28.18|26.78|28.18|26.78|28.15|26.75|10
1686739500000|2023-06-14 10:45:00|28.19|26.79|28.19|26.79|28.2|26.8|28.17|26.77|31
1686739800000|2023-06-14 10:50:00|28.18|26.78|28.21|26.81|28.22|26.82|28.18|26.78|18
1686740100000|2023-06-14 10:55:00|28.22|26.82|28.2|26.8|28.25|26.85|28.2|26.8|19
1686740400000|2023-06-14 11:00:00|28.23|26.83|28.21|26.81|28.24|26.84|28.2|26.8|52
1686740700000|2023-06-14 11:05:00|28.22|26.82|28.21|26.81|28.22|26.82|28.19|26.79|45
1686741000000|2023-06-14 11:10:00|28.22|26.82|28.25|26.85|28.25|26.85|28.21|26.81|116
1686741300000|2023-06-14 11:15:00|28.23|26.83|28.24|26.84|28.24|26.84|28.23|26.83|12
1686741600000|2023-06-14 11:20:00|28.25|26.85|28.23|26.83|28.26|26.86|28.23|26.83|106
1686741900000|2023-06-14 11:25:00|28.24|26.84|28.23|26.83|28.24|26.84|28.22|26.82|118
1686742200000|2023-06-14 11:30:00|28.24|26.84|28.24|26.84|28.29|26.89|28.24|26.84|192
1686742500000|2023-06-14 11:35:00|28.25|26.85|28.2|26.8|28.26|26.86|28.18|26.78|163
1686742800000|2023-06-14 11:40:00|28.19|26.79|28.23|26.83|28.26|26.86|28.19|26.79|104
1686743100000|2023-06-14 11:45:00|28.24|26.84|28.25|26.85|28.28|26.88|28.23|26.83|66
1686743400000|2023-06-14 11:50:00|28.24|26.84|28.24|26.84|28.25|26.85|28.2|26.8|25
1686743700000|2023-06-14 11:55:00|28.23|26.83|28.21|26.81|28.24|26.84|28.21|26.81|39
1686744000000|2023-06-14 12:00:00|28.22|26.82|28.24|26.84|28.25|26.85|28.19|26.79|115
1686744300000|2023-06-14 12:05:00|28.25|26.85|28.3|26.9|28.33|26.93|28.24|26.84|53
1686744600000|2023-06-14 12:10:00|28.29|26.89|28.29|26.89|28.3|26.9|28.28|26.88|52
1686744900000|2023-06-14 12:15:00|28.3|26.9|28.36|26.96|28.39|26.99|28.29|26.89|46
1686745200000|2023-06-14 12:20:00|28.37|26.97|28.35|26.95|28.37|26.97|28.34|26.94|65
1686745500000|2023-06-14 12:25:00|28.36|26.96|28.41|27.01|28.41|27.01|28.35|26.95|94
1686745800000|2023-06-14 12:30:00|28.4|27|28.33|26.93|28.43|27.03|28.32|26.92|112
1686746100000|2023-06-14 12:35:00|28.34|26.94|28.3|26.9|28.34|26.94|28.29|26.89|129
1686746400000|2023-06-14 12:40:00|28.31|26.91|28.29|26.89|28.33|26.93|28.29|26.89|33
1686746700000|2023-06-14 12:45:00|28.3|26.9|28.33|26.93|28.33|26.93|28.27|26.87|46
1686747000000|2023-06-14 12:50:00|28.32|26.92|28.37|26.97|28.37|26.97|28.31|26.91|52
1686747300000|2023-06-14 12:55:00|28.38|26.98|28.35|26.95|28.4|27|28.33|26.93|48
1686747600000|2023-06-14 13:00:00|28.34|26.94|28.21|26.81|28.37|26.97|28.21|26.81|64
1686747900000|2023-06-14 13:05:00|28.22|26.82|28.16|26.76|28.25|26.85|28.15|26.75|78
1686748200000|2023-06-14 13:10:00|28.15|26.75|28.21|26.81|28.21|26.81|28.15|26.75|55
1686748500000|2023-06-14 13:15:00|28.22|26.82|28.15|26.75|28.22|26.82|28.13|26.73|88
1686748800000|2023-06-14 13:20:00|28.14|26.74|28.17|26.77|28.2|26.8|28.14|26.74|68
1686749100000|2023-06-14 13:25:00|28.16|26.76|28.17|26.77|28.17|26.77|28.15|26.75|12
1686749400000|2023-06-14 13:30:00|28.18|26.78|28.13|26.73|28.19|26.79|28.07|26.67|71
1686749700000|2023-06-14 13:35:00|28.12|26.72|28.11|26.71|28.14|26.74|28.1|26.7|146
1686750000000|2023-06-14 13:40:00|28.12|26.72|28.11|26.71|28.17|26.77|28.11|26.71|84
1686750300000|2023-06-14 13:45:00|28.13|26.73|28.07|26.67|28.14|26.74|28.03|26.63|107
1686750600000|2023-06-14 13:50:00|28.08|26.68|28.13|26.73|28.13|26.73|28.05|26.65|119
1686750900000|2023-06-14 13:55:00|28.12|26.72|28.09|26.69|28.13|26.73|28.05|26.65|76
1686751200000|2023-06-14 14:00:00|28.09|26.69|28.07|26.67|28.1|26.7|28.02|26.62|64
1686751500000|2023-06-14 14:05:00|28.06|26.66|28.12|26.72|28.13|26.73|28.02|26.62|122
1686751800000|2023-06-14 14:10:00|28.11|26.71|28.12|26.72|28.15|26.75|28.11|26.71|71
1686752100000|2023-06-14 14:15:00|28.13|26.73|28.17|26.77|28.19|26.79|28.12|26.72|53
1686752400000|2023-06-14 14:20:00|28.16|26.76|28.14|26.74|28.17|26.77|28.13|26.73|71
1686752700000|2023-06-14 14:25:00|28.13|26.73|28.09|26.69|28.13|26.73|28.06|26.66|79
1686753000000|2023-06-14 14:30:00|28.08|26.68|28.09|26.69|28.09|26.69|28.05|26.65|24
1686753300000|2023-06-14 14:35:00|28.1|26.7|28.17|26.77|28.17|26.77|28.1|26.7|62
1686753600000|2023-06-14 14:40:00|28.18|26.78|28.15|26.75|28.19|26.79|28.13|26.73|41
1686753900000|2023-06-14 14:45:00|28.14|26.74|28.18|26.78|28.19|26.79|28.13|26.73|23
1686754200000|2023-06-14 14:50:00|28.19|26.79|28.2|26.8|28.2|26.8|28.18|26.78|12
1686754500000|2023-06-14 14:55:00|28.19|26.79|28.19|26.79|28.21|26.81|28.18|26.78|19
1686754800000|2023-06-14 15:00:00|28.18|26.78|28.16|26.76|28.18|26.78|28.1|26.7|72
1686755100000|2023-06-14 15:05:00|28.15|26.75|28.25|26.85|28.26|26.86|28.15|26.75|68
1686755400000|2023-06-14 15:10:00|28.26|26.86|28.23|26.83|28.26|26.86|28.23|26.83|54
1686755700000|2023-06-14 15:15:00|28.24|26.84|28.22|26.82|28.24|26.84|28.22|26.82|9
1686756000000|2023-06-14 15:20:00|28.21|26.81|28.2|26.8|28.22|26.82|28.2|26.8|8
1686756300000|2023-06-14 15:25:00|28.21|26.81|28.17|26.77|28.21|26.81|28.15|26.75|62
1686756600000|2023-06-14 15:30:00|28.16|26.76|28.17|26.77|28.21|26.81|28.14|26.74|65
1686756900000|2023-06-14 15:35:00|28.18|26.78|28.12|26.72|28.18|26.78|28.12|26.72|91
1686757200000|2023-06-14 15:40:00|28.13|26.73|28.13|26.73|28.18|26.78|28.1|26.7|106
1686757500000|2023-06-14 15:45:00|28.12|26.72|28|26.6|28.13|26.73|27.97|26.57|120
1686757800000|2023-06-14 15:50:00|28.01|26.61|28.01|26.61|28.02|26.62|27.94|26.54|112
1686758100000|2023-06-14 15:55:00|28|26.6|28.05|26.65|28.05|26.65|27.98|26.58|66
1686758400000|2023-06-14 16:00:00|28.04|26.64|28.03|26.63|28.06|26.66|28|26.6|102
1686758700000|2023-06-14 16:05:00|28.02|26.62|28.02|26.62|28.03|26.63|27.98|26.58|138
1686759000000|2023-06-14 16:10:00|28.03|26.63|28.15|26.75|28.17|26.77|28.03|26.63|147
1686759300000|2023-06-14 16:15:00|28.11|26.71|28.1|26.7|28.14|26.74|28.09|26.69|128
1686759600000|2023-06-14 16:20:00|28.09|26.69|28.04|26.64|28.1|26.7|28.04|26.64|155
1686759900000|2023-06-14 16:25:00|28.05|26.65|28.1|26.7|28.13|26.73|28.04|26.64|83
1686760200000|2023-06-14 16:30:00|28.09|26.69|28.09|26.69|28.15|26.75|28.08|26.68|93
1686760500000|2023-06-14 16:35:00|28.1|26.7|28.07|26.67|28.1|26.7|28.04|26.64|91
1686760800000|2023-06-14 16:40:00|28.06|26.66|28.03|26.63|28.07|26.67|28.01|26.61|64
1686761100000|2023-06-14 16:45:00|28.02|26.62|27.99|26.59|28.03|26.63|27.96|26.56|161
1686761400000|2023-06-14 16:50:00|27.98|26.58|27.98|26.58|28.01|26.61|27.96|26.56|142
1686761700000|2023-06-14 16:55:00|27.97|26.57|27.96|26.56|27.98|26.58|27.92|26.52|132
1686762000000|2023-06-14 17:00:00|27.95|26.55|27.94|26.54|27.95|26.55|27.9|26.5|56
1686762300000|2023-06-14 17:05:00|27.93|26.53|28|26.6|28.02|26.62|27.93|26.53|147
1686762600000|2023-06-14 17:10:00|28.01|26.61|27.94|26.54|28.01|26.61|27.94|26.54|62
1686762900000|2023-06-14 17:15:00|27.93|26.53|27.9|26.5|27.95|26.55|27.85|26.45|229
1686763200000|2023-06-14 17:20:00|27.89|26.49|27.9|26.5|27.91|26.51|27.87|26.47|142
1686763500000|2023-06-14 17:25:00|27.89|26.49|27.93|26.53|27.96|26.56|27.89|26.49|100
1686763800000|2023-06-14 17:30:00|27.94|26.54|27.98|26.58|28.03|26.63|27.88|26.48|246
1686764100000|2023-06-14 17:35:00|27.99|26.59|28.03|26.63|28.06|26.66|27.96|26.56|351
1686764400000|2023-06-14 17:40:00|28.02|26.62|27.98|26.58|28.03|26.63|27.96|26.56|143
1686764700000|2023-06-14 17:45:00|27.99|26.59|27.94|26.54|28|26.6|27.9|26.5|149
1686765000000|2023-06-14 17:50:00|27.93|26.53|27.99|26.59|28.05|26.65|27.91|26.51|223
1686765300000|2023-06-14 17:55:00|28|26.6|27.64|27.14|28.09|27.15|27.61|26.56|202
1686765600000|2023-06-14 18:00:00|27.62|27.12|27.39|26.89|27.68|27.18|27.31|26.81|289
1686765900000|2023-06-14 18:05:00|27.4|26.9|27.34|26.84|27.42|26.92|27.17|26.67|221
1686766200000|2023-06-14 18:10:00|27.35|26.85|27.33|26.83|27.43|26.93|27.29|26.79|205
1686766500000|2023-06-14 18:15:00|27.34|26.84|27.75|26.35|27.76|26.84|27.23|26.31|212
1686766800000|2023-06-14 18:20:00|27.76|26.36|27.76|26.36|27.81|26.41|27.7|26.3|468
1686767100000|2023-06-14 18:25:00|27.75|26.35|27.79|26.39|27.8|26.4|27.72|26.32|427
1686767400000|2023-06-14 18:30:00|27.8|26.4|27.79|26.39|27.83|26.43|27.72|26.32|452
1686767700000|2023-06-14 18:35:00|27.8|26.4|27.88|26.48|27.92|26.52|27.76|26.36|514
1686768000000|2023-06-14 18:40:00|27.87|26.47|28.03|26.63|28.04|26.64|27.84|26.44|518
1686768300000|2023-06-14 18:45:00|28.04|26.64|28.04|26.64|28.09|26.69|27.93|26.53|349
1686768600000|2023-06-14 18:50:00|28.03|26.63|28|26.6|28.09|26.69|27.93|26.53|229
1686768900000|2023-06-14 18:55:00|28.01|26.61|27.95|26.55|28.01|26.61|27.94|26.54|258
1686769200000|2023-06-14 19:00:00|27.97|26.57|27.96|26.56|27.98|26.58|27.91|26.51|299
1686769500000|2023-06-14 19:05:00|27.95|26.55|28.14|26.74|28.21|26.81|27.95|26.55|186
1686769800000|2023-06-14 19:10:00|28.15|26.75|28.02|26.62|28.16|26.76|28.01|26.61|187
1686770100000|2023-06-14 19:15:00|28.01|26.61|27.88|26.48|28.02|26.62|27.83|26.43|272
1686770400000|2023-06-14 19:20:00|27.89|26.49|27.93|26.53|28.01|26.61|27.88|26.48|321
1686770700000|2023-06-14 19:25:00|27.94|26.54|27.87|26.47|27.97|26.57|27.86|26.46|171
1686771000000|2023-06-14 19:30:00|27.86|26.46|27.84|26.44|27.9|26.5|27.81|26.41|218
1686771300000|2023-06-14 19:35:00|27.83|26.43|27.84|26.44|27.93|26.53|27.83|26.43|215
1686771600000|2023-06-14 19:40:00|27.85|26.45|27.77|26.37|27.86|26.46|27.77|26.37|133
1686771900000|2023-06-14 19:45:00|27.76|26.36|27.76|26.36|27.81|26.41|27.74|26.34|154
1686772200000|2023-06-14 19:50:00|27.75|26.35|27.71|26.31|27.76|26.36|27.69|26.29|163
1686772500000|2023-06-14 19:55:00|27.7|26.3|27.75|26.35|27.81|26.41|27.7|26.3|127
1686772800000|2023-06-14 20:00:00|27.74|26.34|27.53|26.13|27.81|26.41|27.46|26.06|271
1686773100000|2023-06-14 20:05:00|27.52|26.12|27.15|25.75|27.52|26.12|26.82|25.42|523
1686773400000|2023-06-14 20:10:00|27.14|25.74|27.22|25.82|27.28|25.88|27.04|25.64|429
1686773700000|2023-06-14 20:15:00|27.21|25.81|27.09|25.69|27.23|25.83|26.95|25.55|424
1686774000000|2023-06-14 20:20:00|27.1|25.7|27.13|25.73|27.22|25.82|27.05|25.65|482
1686774300000|2023-06-14 20:25:00|27.14|25.74|27.18|25.78|27.2|25.8|27.13|25.73|346
1686774600000|2023-06-14 20:30:00|27.17|25.77|26.69|25.29|27.19|25.79|26.42|25.02|562
1686774900000|2023-06-14 20:35:00|26.7|25.3|26.93|25.53|26.94|25.54|26.61|25.21|480
1686775200000|2023-06-14 20:40:00|26.92|25.52|26.81|25.41|26.95|25.55|26.74|25.34|420
1686775500000|2023-06-14 20:45:00|26.8|25.4|26.51|25.11|26.87|25.47|26.38|24.98|489
1686775800000|2023-06-14 20:50:00|26.5|25.1|26.64|25.24|26.69|25.29|26.36|24.96|380
1686776100000|2023-06-14 20:55:00|26.65|25.25|26.49|25.09|26.69|25.29|26.42|25.02|357
1686776400000|2023-06-14 21:00:00|26.5|25.1|26.72|25.32|26.72|25.32|26.38|24.98|278
1686776700000|2023-06-14 21:05:00|26.73|25.33|26.72|25.32|26.84|25.44|26.7|25.3|184
1686777000000|2023-06-14 21:10:00|26.71|25.31|26.79|25.39|26.81|25.41|26.71|25.31|125
1686777300000|2023-06-14 21:15:00|26.78|25.38|26.85|25.45|26.86|25.46|26.74|25.34|98
1686777600000|2023-06-14 21:20:00|26.84|25.44|26.68|25.28|26.84|25.44|26.65|25.25|95
1686777900000|2023-06-14 21:25:00|26.67|25.27|26.73|25.33|26.73|25.33|26.65|25.25|71
1686778200000|2023-06-14 21:30:00|26.72|25.32|26.75|25.35|26.75|25.35|26.67|25.27|42
1686778500000|2023-06-14 21:35:00|26.76|25.36|26.8|25.4|26.84|25.44|26.73|25.33|55
1686778800000|2023-06-14 21:40:00|26.79|25.39|26.76|25.36|26.79|25.39|26.73|25.33|24
1686779100000|2023-06-14 21:45:00|26.77|25.37|26.8|25.4|26.8|25.4|26.72|25.32|40
1686779400000|2023-06-14 21:50:00|26.81|25.41|26.91|25.51|26.91|25.51|26.8|25.4|35
1686779700000|2023-06-14 21:55:00|26.92|25.52|26.95|25.55|26.99|25.59|26.9|25.5|62
1686780000000|2023-06-14 22:00:00|26.94|25.54|26.93|25.53|26.95|25.55|26.87|25.47|113
1686780300000|2023-06-14 22:05:00|26.94|25.54|26.95|25.55|26.96|25.56|26.89|25.49|140
1686780600000|2023-06-14 22:10:00|26.96|25.56|26.95|25.55|26.96|25.56|26.93|25.53|78
1686780900000|2023-06-14 22:15:00|26.94|25.54|26.9|25.5|26.94|25.54|26.87|25.47|31
1686781200000|2023-06-14 22:20:00|26.89|25.49|26.99|25.59|27.01|25.61|26.88|25.48|102
1686781500000|2023-06-14 22:25:00|27|25.6|26.93|25.53|27|25.6|26.9|25.5|60
1686781800000|2023-06-14 22:30:00|26.92|25.52|26.92|25.52|26.93|25.53|26.88|25.48|92
1686782100000|2023-06-14 22:35:00|26.91|25.51|26.85|25.45|26.91|25.51|26.79|25.39|103
1686782400000|2023-06-14 22:40:00|26.84|25.44|26.81|25.41|26.9|25.5|26.8|25.4|195
1686782700000|2023-06-14 22:45:00|26.82|25.42|26.79|25.39|26.83|25.43|26.78|25.38|92
1686783000000|2023-06-14 22:50:00|26.8|25.4|26.91|25.51|26.91|25.51|26.79|25.39|108
1686783300000|2023-06-14 22:55:00|26.9|25.5|26.89|25.49|26.91|25.51|26.86|25.46|74
1686783600000|2023-06-14 23:00:00|26.88|25.48|26.82|25.42|26.9|25.5|26.82|25.42|153
1686783900000|2023-06-14 23:05:00|26.83|25.43|26.82|25.42|26.85|25.45|26.74|25.34|177
1686784200000|2023-06-14 23:10:00|26.83|25.43|26.86|25.46|26.91|25.51|26.83|25.43|86
1686784500000|2023-06-14 23:15:00|26.87|25.47|26.9|25.5|26.92|25.52|26.83|25.43|160
1686784800000|2023-06-14 23:20:00|26.91|25.51|26.93|25.53|26.95|25.55|26.89|25.49|149
1686785100000|2023-06-14 23:25:00|26.92|25.52|26.92|25.52|26.93|25.53|26.89|25.49|67
1686785400000|2023-06-14 23:30:00|26.91|25.51|26.97|25.57|26.98|25.58|26.89|25.49|102
1686785700000|2023-06-14 23:35:00|26.96|25.56|26.98|25.58|26.99|25.59|26.93|25.53|56
1686786000000|2023-06-14 23:40:00|26.99|25.59|26.97|25.57|26.99|25.59|26.91|25.51|91
1686786300000|2023-06-14 23:45:00|26.96|25.56|27.04|25.64|27.06|25.66|26.93|25.53|140
1686786600000|2023-06-14 23:50:00|27.05|25.65|27.02|25.62|27.05|25.65|26.99|25.59|96
1686786900000|2023-06-14 23:55:00|27.03|25.63|27.04|25.64|27.04|25.64|27.02|25.62|54
1686787200000|2023-06-15 00:00:00|27.03|25.63|26.94|25.54|27.04|25.64|26.93|25.53|99
1686787500000|2023-06-15 00:05:00|26.95|25.55|26.92|25.52|26.95|25.55|26.89|25.49|153
1686787800000|2023-06-15 00:10:00|26.93|25.53|26.95|25.55|26.96|25.56|26.92|25.52|134
1686788100000|2023-06-15 00:15:00|26.94|25.54|27|25.6|27.01|25.61|26.93|25.53|81
1686788400000|2023-06-15 00:20:00|26.99|25.59|27.03|25.63|27.03|25.63|26.97|25.57|111
1686788700000|2023-06-15 00:25:00|27.04|25.64|27.05|25.65|27.07|25.67|27.01|25.61|96
1686789000000|2023-06-15 00:30:00|27.06|25.66|27.23|25.83|27.3|25.9|27.04|25.64|151
1686789300000|2023-06-15 00:35:00|27.22|25.82|27.18|25.78|27.25|25.85|27.18|25.78|35
1686789600000|2023-06-15 00:40:00|27.17|25.77|27.15|25.75|27.18|25.78|27.13|25.73|67
1686789900000|2023-06-15 00:45:00|27.16|25.76|27.17|25.77|27.18|25.78|27.12|25.72|134
1686790200000|2023-06-15 00:50:00|27.16|25.76|27.22|25.82|27.23|25.83|27.16|25.76|129
1686790500000|2023-06-15 00:55:00|27.23|25.83|27.16|25.76|27.23|25.83|27.16|25.76|79
1686790800000|2023-06-15 01:00:00|27.17|25.77|27.13|25.73|27.2|25.8|27.13|25.73|75
1686791100000|2023-06-15 01:05:00|27.14|25.74|27.11|25.71|27.15|25.75|27.1|25.7|55
1686791400000|2023-06-15 01:10:00|27.1|25.7|27.17|25.77|27.18|25.78|27.1|25.7|86
1686791700000|2023-06-15 01:15:00|27.16|25.76|27.11|25.71|27.16|25.76|27.09|25.69|52
1686792000000|2023-06-15 01:20:00|27.1|25.7|27.02|25.62|27.12|25.72|27|25.6|92
1686792300000|2023-06-15 01:25:00|27.03|25.63|26.95|25.55|27.03|25.63|26.95|25.55|78
1686792600000|2023-06-15 01:30:00|26.96|25.56|26.95|25.55|26.97|25.57|26.92|25.52|128
1686792900000|2023-06-15 01:35:00|26.96|25.56|26.95|25.55|26.97|25.57|26.94|25.54|86
1686793200000|2023-06-15 01:40:00|26.94|25.54|26.92|25.52|26.97|25.57|26.9|25.5|126
1686793500000|2023-06-15 01:45:00|26.93|25.53|26.85|25.45|26.93|25.53|26.8|25.4|157
1686793800000|2023-06-15 01:50:00|26.84|25.44|26.76|25.36|26.84|25.44|26.7|25.3|333
1686794100000|2023-06-15 01:55:00|26.77|25.37|26.67|25.27|26.78|25.38|26.67|25.27|225
1686794400000|2023-06-15 02:00:00|26.68|25.28|26.71|25.31|26.78|25.38|26.68|25.28|325
1686794700000|2023-06-15 02:05:00|26.7|25.3|26.69|25.29|26.72|25.32|26.68|25.28|162
1686795000000|2023-06-15 02:10:00|26.68|25.28|26.75|25.35|26.8|25.4|26.68|25.28|104
1686795300000|2023-06-15 02:15:00|26.76|25.36|26.76|25.36|26.77|25.37|26.73|25.33|15
1686795600000|2023-06-15 02:20:00|26.75|25.35|26.8|25.4|26.82|25.42|26.75|25.35|39
1686795900000|2023-06-15 02:25:00|26.81|25.41|26.85|25.45|26.88|25.48|26.79|25.39|146
1686796200000|2023-06-15 02:30:00|26.84|25.44|26.81|25.41|26.87|25.47|26.79|25.39|77
1686796500000|2023-06-15 02:35:00|26.8|25.4|26.8|25.4|26.82|25.42|26.78|25.38|25
1686796800000|2023-06-15 02:40:00|26.81|25.41|26.88|25.48|26.9|25.5|26.79|25.39|161
1686797100000|2023-06-15 02:45:00|26.87|25.47|26.85|25.45|26.91|25.51|26.84|25.44|66
1686797400000|2023-06-15 02:50:00|26.84|25.44|26.78|25.38|26.84|25.44|26.75|25.35|85
1686797700000|2023-06-15 02:55:00|26.77|25.37|26.77|25.37|26.79|25.39|26.75|25.35|84
1686798000000|2023-06-15 03:00:00|26.75|25.35|26.79|25.39|26.81|25.41|26.75|25.35|59
1686798300000|2023-06-15 03:05:00|26.8|25.4|26.81|25.41|26.85|25.45|26.79|25.39|104
1686798600000|2023-06-15 03:10:00|26.8|25.4|26.81|25.41|26.82|25.42|26.8|25.4|125
1686798900000|2023-06-15 03:15:00|26.81|25.41|26.86|25.46|26.86|25.46|26.81|25.41|39
1686799200000|2023-06-15 03:20:00|26.85|25.45|26.86|25.46|26.86|25.46|26.82|25.42|28
1686799500000|2023-06-15 03:25:00|26.87|25.47|26.89|25.49|26.9|25.5|26.87|25.47|29
1686799800000|2023-06-15 03:30:00|26.9|25.5|26.92|25.52|26.93|25.53|26.84|25.44|135
1686800100000|2023-06-15 03:35:00|26.93|25.53|26.86|25.46|26.94|25.54|26.86|25.46|124
1686800400000|2023-06-15 03:40:00|26.87|25.47|26.89|25.49|26.91|25.51|26.87|25.47|91
1686800700000|2023-06-15 03:45:00|26.9|25.5|26.95|25.55|26.96|25.56|26.9|25.5|153
1686801000000|2023-06-15 03:50:00|26.94|25.54|26.97|25.57|26.98|25.58|26.93|25.53|59
1686801300000|2023-06-15 03:55:00|26.98|25.58|26.92|25.52|26.98|25.58|26.92|25.52|80
1686801600000|2023-06-15 04:00:00|26.93|25.53|26.94|25.54|26.97|25.57|26.91|25.51|168
1686801900000|2023-06-15 04:05:00|26.93|25.53|26.89|25.49|26.94|25.54|26.86|25.46|176
1686802200000|2023-06-15 04:10:00|26.88|25.48|26.93|25.53|26.94|25.54|26.86|25.46|114
1686802500000|2023-06-15 04:15:00|26.94|25.54|26.92|25.52|26.97|25.57|26.91|25.51|271
1686802800000|2023-06-15 04:20:00|26.93|25.53|26.88|25.48|26.93|25.53|26.86|25.46|113
1686803100000|2023-06-15 04:25:00|26.89|25.49|26.84|25.44|26.92|25.52|26.84|25.44|22
1686803400000|2023-06-15 04:30:00|26.85|25.45|26.84|25.44|26.87|25.47|26.79|25.39|135
1686803700000|2023-06-15 04:35:00|26.85|25.45|26.92|25.52|26.94|25.54|26.84|25.44|201
1686804000000|2023-06-15 04:40:00|26.93|25.53|26.85|25.45|26.94|25.54|26.84|25.44|127
1686804300000|2023-06-15 04:45:00|26.86|25.46|26.89|25.49|26.91|25.51|26.86|25.46|101
1686804600000|2023-06-15 04:50:00|26.9|25.5|26.86|25.46|26.91|25.51|26.86|25.46|111
1686804900000|2023-06-15 04:55:00|26.87|25.47|26.85|25.45|26.88|25.48|26.85|25.45|115
1686805200000|2023-06-15 05:00:00|26.86|25.46|26.87|25.47|26.87|25.47|26.84|25.44|123
1686805500000|2023-06-15 05:05:00|26.86|25.46|26.87|25.47|26.9|25.5|26.84|25.44|88
1686805800000|2023-06-15 05:10:00|26.89|25.49|27.03|25.63|27.06|25.66|26.85|25.45|373
1686806100000|2023-06-15 05:15:00|27.04|25.64|26.92|25.52|27.04|25.64|26.9|25.5|349
1686806400000|2023-06-15 05:20:00|26.91|25.51|26.73|25.33|26.92|25.52|26.72|25.32|253
1686806700000|2023-06-15 05:25:00|26.74|25.34|26.71|25.31|26.74|25.34|26.69|25.29|232
1686807000000|2023-06-15 05:30:00|26.72|25.32|26.67|25.27|26.73|25.33|26.65|25.25|153
1686807300000|2023-06-15 05:35:00|26.69|25.29|26.64|25.24|26.71|25.31|26.59|25.19|153
1686807600000|2023-06-15 05:40:00|26.62|25.22|26.49|25.09|26.64|25.24|26.46|25.06|278
1686807900000|2023-06-15 05:45:00|26.49|25.09|26.56|25.16|26.61|25.21|26.47|25.07|382
1686808200000|2023-06-15 05:50:00|26.58|25.18|26.6|25.2|26.66|25.26|26.55|25.15|235
1686808500000|2023-06-15 05:55:00|26.62|25.22|26.67|25.27|26.71|25.31|26.6|25.2|111
1686808800000|2023-06-15 06:00:00|26.68|25.28|26.58|25.18|26.71|25.31|26.58|25.18|365
1686809100000|2023-06-15 06:05:00|26.59|25.19|26.55|25.15|26.61|25.21|26.52|25.12|190
1686809400000|2023-06-15 06:10:00|26.54|25.14|26.62|25.22|26.66|25.26|26.52|25.12|195
1686809700000|2023-06-15 06:15:00|26.64|25.24|26.65|25.25|26.69|25.29|26.62|25.22|93
1686810000000|2023-06-15 06:20:00|26.67|25.27|26.61|25.21|26.67|25.27|26.59|25.19|230
1686810300000|2023-06-15 06:25:00|26.59|25.19|26.49|25.09|26.64|25.24|26.48|25.08|286
1686810600000|2023-06-15 06:30:00|26.5|25.1|26.36|24.96|26.52|25.12|26.31|24.91|450
1686810900000|2023-06-15 06:35:00|26.33|24.93|26.37|24.97|26.41|25.01|26.33|24.93|175
1686811200000|2023-06-15 06:40:00|26.4|25|26.37|24.97|26.43|25.03|26.33|24.93|141
1686811500000|2023-06-15 06:45:00|26.35|24.95|26.32|24.92|26.38|24.98|26.3|24.9|236
1686811800000|2023-06-15 06:50:00|26.3|24.9|26.19|24.79|26.34|24.94|26.14|24.74|384
1686812100000|2023-06-15 06:55:00|26.21|24.81|26.18|24.78|26.29|24.89|26.17|24.77|364
1686812400000|2023-06-15 07:00:00|26.2|24.8|26.32|24.92|26.34|24.94|26.18|24.78|76
1686812700000|2023-06-15 07:05:00|26.33|24.93|26.11|24.71|26.35|24.95|26.11|24.71|108
1686813000000|2023-06-15 07:10:00|26.09|24.69|26.25|24.85|26.26|24.86|26.07|24.67|67
1686813300000|2023-06-15 07:15:00|26.26|24.86|26.22|24.82|26.28|24.88|26.17|24.77|67
1686813600000|2023-06-15 07:20:00|26.26|24.86|26.29|24.89|26.29|24.89|26.22|24.82|45
1686813900000|2023-06-15 07:25:00|26.28|24.88|26.16|24.76|26.3|24.9|26.15|24.75|226
1686814200000|2023-06-15 07:30:00|26.18|24.78|26.27|24.87|26.31|24.91|26.15|24.75|127
1686814500000|2023-06-15 07:35:00|26.28|24.88|26.23|24.83|26.28|24.88|26.21|24.81|73
1686814800000|2023-06-15 07:40:00|26.24|24.84|26.32|24.92|26.32|24.92|26.19|24.79|90
1686815100000|2023-06-15 07:45:00|26.28|24.88|26.32|24.92|26.38|24.98|26.26|24.86|250
1686815400000|2023-06-15 07:50:00|26.34|24.94|26.29|24.89|26.35|24.95|26.27|24.87|180
1686815700000|2023-06-15 07:55:00|26.31|24.91|26.27|24.87|26.33|24.93|26.26|24.86|104
1686816000000|2023-06-15 08:00:00|26.29|24.89|26.31|24.91|26.35|24.95|26.26|24.86|300
1686816300000|2023-06-15 08:05:00|26.33|24.93|26.33|24.93|26.39|24.99|26.29|24.89|148
1686816600000|2023-06-15 08:10:00|26.34|24.94|26.36|24.96|26.38|24.98|26.3|24.9|28
1686816900000|2023-06-15 08:15:00|26.35|24.95|26.31|24.91|26.35|24.95|26.28|24.88|13
1686817200000|2023-06-15 08:20:00|26.32|24.92|26.39|24.99|26.5|25.1|26.32|24.92|103
1686817500000|2023-06-15 08:25:00|26.35|24.95|26.38|24.98|26.42|25.02|26.34|24.94|252
1686817800000|2023-06-15 08:30:00|26.35|24.95|26.41|25.01|26.45|25.05|26.34|24.94|269
1686818100000|2023-06-15 08:35:00|26.39|24.99|26.43|25.03|26.46|25.06|26.37|24.97|165
1686818400000|2023-06-15 08:40:00|26.42|25.02|26.31|24.91|26.42|25.02|26.29|24.89|173
1686818700000|2023-06-15 08:45:00|26.33|24.93|26.24|24.84|26.36|24.96|26.2|24.8|244
1686819000000|2023-06-15 08:50:00|26.25|24.85|26.22|24.82|26.32|24.92|26.16|24.76|52
1686819300000|2023-06-15 08:55:00|26.18|24.78|26.12|24.72|26.24|24.84|26.04|24.64|139
1686819600000|2023-06-15 09:00:00|26.11|24.71|26.18|24.78|26.24|24.84|26.1|24.7|59
1686819900000|2023-06-15 09:05:00|26.19|24.79|26.18|24.78|26.25|24.85|26.15|24.75|41
1686820200000|2023-06-15 09:10:00|26.19|24.79|26.22|24.82|26.29|24.89|26.19|24.79|58
1686820500000|2023-06-15 09:15:00|26.21|24.81|26.2|24.8|26.28|24.88|26.2|24.8|48
1686820800000|2023-06-15 09:20:00|26.21|24.81|26.18|24.78|26.25|24.85|26.16|24.76|85
1686821100000|2023-06-15 09:25:00|26.17|24.77|26.13|24.73|26.21|24.81|26.08|24.68|99
1686821400000|2023-06-15 09:30:00|26.12|24.72|26.15|24.75|26.18|24.78|25.97|24.57|225
1686821700000|2023-06-15 09:35:00|26.11|24.71|26.17|24.77|26.2|24.8|26.1|24.7|41
1686822000000|2023-06-15 09:40:00|26.13|24.73|26.13|24.73|26.19|24.79|26.08|24.68|135
1686822300000|2023-06-15 09:45:00|26.14|24.74|26.21|24.81|26.24|24.84|26.1|24.7|111
1686822600000|2023-06-15 09:50:00|26.19|24.79|26.21|24.81|26.26|24.86|26.18|24.78|140
1686822900000|2023-06-15 09:55:00|26.24|24.84|26.23|24.83|26.27|24.87|26.21|24.81|21
1686823200000|2023-06-15 10:00:00|26.24|24.84|26.36|24.96|26.37|24.97|26.2|24.8|223
1686823500000|2023-06-15 10:05:00|26.33|24.93|26.31|24.91|26.39|24.99|26.29|24.89|81
1686823800000|2023-06-15 10:10:00|26.3|24.9|26.35|24.95|26.37|24.97|26.3|24.9|49
1686824100000|2023-06-15 10:15:00|26.36|24.96|26.37|24.97|26.41|25.01|26.32|24.92|39
1686824400000|2023-06-15 10:20:00|26.38|24.98|26.31|24.91|26.43|25.03|26.27|24.87|214
1686824700000|2023-06-15 10:25:00|26.34|24.94|26.37|24.97|26.37|24.97|26.3|24.9|120
1686825000000|2023-06-15 10:30:00|26.34|24.94|26.32|24.92|26.37|24.97|26.27|24.87|114
1686825300000|2023-06-15 10:35:00|26.3|24.9|26.26|24.86|26.34|24.94|26.25|24.85|271
1686825600000|2023-06-15 10:40:00|26.29|24.89|26.23|24.83|26.32|24.92|26.2|24.8|206
1686825900000|2023-06-15 10:45:00|26.24|24.84|26.3|24.9|26.31|24.91|26.21|24.81|362
1686826200000|2023-06-15 10:50:00|26.28|24.88|26.29|24.89|26.32|24.92|26.24|24.84|274
1686826500000|2023-06-15 10:55:00|26.26|24.86|26.24|24.84|26.3|24.9|26.22|24.82|213
1686826800000|2023-06-15 11:00:00|26.28|24.88|26.19|24.79|26.31|24.91|26.19|24.79|208
1686827100000|2023-06-15 11:05:00|26.18|24.78|26.18|24.78|26.24|24.84|26.15|24.75|335
1686827400000|2023-06-15 11:10:00|26.2|24.8|26.15|24.75|26.24|24.84|26.14|24.74|245
1686827700000|2023-06-15 11:15:00|26.16|24.76|26.27|24.87|26.31|24.91|26.12|24.72|374
1686828000000|2023-06-15 11:20:00|26.26|24.86|26.26|24.86|26.4|25|26.26|24.86|355
1686828300000|2023-06-15 11:25:00|26.25|24.85|26.25|24.85|26.3|24.9|26.19|24.79|161
1686828600000|2023-06-15 11:30:00|26.28|24.88|26.53|25.13|26.54|25.14|26.26|24.86|412
1686828900000|2023-06-15 11:35:00|26.54|25.14|26.5|25.1|26.55|25.15|26.46|25.06|338
1686829200000|2023-06-15 11:40:00|26.49|25.09|26.56|25.16|26.6|25.2|26.48|25.08|460
1686829500000|2023-06-15 11:45:00|26.57|25.17|26.6|25.2|26.63|25.23|26.54|25.14|369
1686829800000|2023-06-15 11:50:00|26.62|25.22|26.6|25.2|26.65|25.25|26.53|25.13|210
1686830100000|2023-06-15 11:55:00|26.62|25.22|26.61|25.21|26.65|25.25|26.55|25.15|354
1686830400000|2023-06-15 12:00:00|26.62|25.22|26.52|25.12|26.67|25.27|26.49|25.09|500
1686830700000|2023-06-15 12:05:00|26.51|25.11|26.51|25.11|26.56|25.16|26.43|25.03|311
1686831000000|2023-06-15 12:10:00|26.49|25.09|26.56|25.16|26.58|25.18|26.48|25.08|300
1686831300000|2023-06-15 12:15:00|26.58|25.18|26.61|25.21|26.67|25.27|26.53|25.13|344
1686831600000|2023-06-15 12:20:00|26.59|25.19|26.54|25.14|26.62|25.22|26.51|25.11|309
1686831900000|2023-06-15 12:25:00|26.53|25.13|26.6|25.2|26.6|25.2|26.49|25.09|404
1686832200000|2023-06-15 12:30:00|26.54|25.14|26.6|25.2|26.67|25.27|26.54|25.14|438
1686832500000|2023-06-15 12:35:00|26.59|25.19|26.5|25.1|26.62|25.22|26.46|25.06|400
1686832800000|2023-06-15 12:40:00|26.49|25.09|26.46|25.06|26.56|25.16|26.45|25.05|318
1686833100000|2023-06-15 12:45:00|26.47|25.07|26.48|25.08|26.51|25.11|26.43|25.03|141
1686833400000|2023-06-15 12:50:00|26.46|25.06|26.57|25.17|26.62|25.22|26.46|25.06|229
1686833700000|2023-06-15 12:55:00|26.54|25.14|26.55|25.15|26.58|25.18|26.49|25.09|143
1686834000000|2023-06-15 13:00:00|26.56|25.16|26.59|25.19|26.61|25.21|26.52|25.12|93
1686834300000|2023-06-15 13:05:00|26.58|25.18|26.64|25.24|26.66|25.26|26.5|25.1|163
1686834600000|2023-06-15 13:10:00|26.63|25.23|26.58|25.18|26.71|25.31|26.52|25.12|377
1686834900000|2023-06-15 13:15:00|26.59|25.19|26.77|25.37|26.79|25.39|26.59|25.19|514
1686835200000|2023-06-15 13:20:00|26.75|25.35|26.8|25.4|26.87|25.47|26.7|25.3|530
1686835500000|2023-06-15 13:25:00|26.81|25.41|26.74|25.34|26.89|25.49|26.73|25.33|376
1686835800000|2023-06-15 13:30:00|26.72|25.32|26.78|25.38|26.81|25.41|26.72|25.32|271
1686836100000|2023-06-15 13:35:00|26.79|25.39|26.75|25.35|26.82|25.42|26.69|25.29|228
1686836400000|2023-06-15 13:40:00|26.76|25.36|26.82|25.42|26.84|25.44|26.72|25.32|236
1686836700000|2023-06-15 13:45:00|26.83|25.43|26.74|25.34|26.88|25.48|26.71|25.31|377
1686837000000|2023-06-15 13:50:00|26.73|25.33|26.75|25.35|26.78|25.38|26.69|25.29|134
1686837300000|2023-06-15 13:55:00|26.76|25.36|26.74|25.34|26.8|25.4|26.71|25.31|220
1686837600000|2023-06-15 14:00:00|26.75|25.35|26.67|25.27|26.8|25.4|26.65|25.25|387
1686837900000|2023-06-15 14:05:00|26.68|25.28|26.76|25.36|26.77|25.37|26.62|25.22|372
1686838200000|2023-06-15 14:10:00|26.77|25.37|26.77|25.37|26.79|25.39|26.71|25.31|195
1686838500000|2023-06-15 14:15:00|26.78|25.38|26.71|25.31|26.82|25.42|26.68|25.28|224
1686838800000|2023-06-15 14:20:00|26.7|25.3|26.7|25.3|26.76|25.36|26.68|25.28|354
1686839100000|2023-06-15 14:25:00|26.69|25.29|26.67|25.27|26.74|25.34|26.64|25.24|246
1686839400000|2023-06-15 14:30:00|26.65|25.25|26.71|25.31|26.74|25.34|26.62|25.22|215
1686839700000|2023-06-15 14:35:00|26.73|25.33|26.67|25.27|26.78|25.38|26.67|25.27|278
1686840000000|2023-06-15 14:40:00|26.68|25.28|26.77|25.37|26.79|25.39|26.68|25.28|255
1686840300000|2023-06-15 14:45:00|26.75|25.35|26.75|25.35|26.8|25.4|26.7|25.3|342
1686840600000|2023-06-15 14:50:00|26.76|25.36|26.79|25.39|26.79|25.39|26.73|25.33|288
1686840900000|2023-06-15 14:55:00|26.78|25.38|26.71|25.31|26.82|25.42|26.69|25.29|369
1686841200000|2023-06-15 15:00:00|26.71|25.31|26.69|25.29|26.73|25.33|26.66|25.26|118
1686841500000|2023-06-15 15:05:00|26.68|25.28|26.67|25.27|26.72|25.32|26.63|25.23|342
1686841800000|2023-06-15 15:10:00|26.68|25.28|26.72|25.32|26.77|25.37|26.64|25.24|449
1686842100000|2023-06-15 15:15:00|26.71|25.31|26.69|25.29|26.79|25.39|26.69|25.29|315
1686842400000|2023-06-15 15:20:00|26.71|25.31|26.67|25.27|26.72|25.32|26.63|25.23|264
1686842700000|2023-06-15 15:25:00|26.68|25.28|26.68|25.28|26.72|25.32|26.64|25.24|256
1686843000000|2023-06-15 15:30:00|26.67|25.27|26.62|25.22|26.71|25.31|26.61|25.21|302
1686843300000|2023-06-15 15:35:00|26.61|25.21|26.64|25.24|26.64|25.24|26.58|25.18|193
1686843600000|2023-06-15 15:40:00|26.63|25.23|26.58|25.18|26.64|25.24|26.58|25.18|213
1686843900000|2023-06-15 15:45:00|26.59|25.19|26.53|25.13|26.6|25.2|26.46|25.06|348
1686844200000|2023-06-15 15:50:00|26.52|25.12|26.51|25.11|26.56|25.16|26.5|25.1|199
1686844500000|2023-06-15 15:55:00|26.53|25.13|26.48|25.08|26.54|25.14|26.48|25.08|210
1686844800000|2023-06-15 16:00:00|26.49|25.09|26.43|25.03|26.54|25.14|26.39|24.99|449
1686845100000|2023-06-15 16:05:00|26.42|25.02|26.44|25.04|26.47|25.07|26.34|24.94|399
1686845400000|2023-06-15 16:10:00|26.45|25.05|26.43|25.03|26.47|25.07|26.4|25|340
1686845700000|2023-06-15 16:15:00|26.44|25.04|26.52|25.12|26.55|25.15|26.41|25.01|341
1686846000000|2023-06-15 16:20:00|26.53|25.13|26.55|25.15|26.59|25.19|26.51|25.11|239
1686846300000|2023-06-15 16:25:00|26.56|25.16|26.6|25.2|26.61|25.21|26.51|25.11|173
1686846600000|2023-06-15 16:30:00|26.61|25.21|26.56|25.16|26.63|25.23|26.55|25.15|265
1686846900000|2023-06-15 16:35:00|26.58|25.18|26.6|25.2|26.63|25.23|26.54|25.14|223
1686847200000|2023-06-15 16:40:00|26.61|25.21|26.54|25.14|26.61|25.21|26.53|25.13|290
1686847500000|2023-06-15 16:45:00|26.55|25.15|26.4|25|26.57|25.17|26.39|24.99|375
1686847800000|2023-06-15 16:50:00|26.41|25.01|26.39|24.99|26.43|25.03|26.34|24.94|369
1686848100000|2023-06-15 16:55:00|26.37|24.97|26.34|24.94|26.39|24.99|26.31|24.91|317
1686848400000|2023-06-15 17:00:00|26.34|24.94|26.33|24.93|26.41|25.01|26.31|24.91|376
1686848700000|2023-06-15 17:05:00|26.34|24.94|26.18|24.78|26.4|25|26.15|24.75|330
1686849000000|2023-06-15 17:10:00|26.2|24.8|26.09|24.69|26.25|24.85|26.03|24.63|622
1686849300000|2023-06-15 17:15:00|26.1|24.7|26.14|24.74|26.21|24.81|26.07|24.67|479
1686849600000|2023-06-15 17:20:00|26.15|24.75|26.19|24.79|26.2|24.8|26.11|24.71|514
1686849900000|2023-06-15 17:25:00|26.18|24.78|26.05|24.65|26.22|24.82|26.03|24.63|397
1686850200000|2023-06-15 17:30:00|26.06|24.66|26.17|24.77|26.18|24.78|26.04|24.64|242
1686850500000|2023-06-15 17:35:00|26.16|24.76|26|24.6|26.19|24.79|25.94|24.54|388
1686850800000|2023-06-15 17:40:00|25.98|24.58|26.13|24.73|26.16|24.76|25.97|24.57|342
1686851100000|2023-06-15 17:45:00|26.14|24.74|26.26|24.86|26.28|24.88|26.13|24.73|483
1686851400000|2023-06-15 17:50:00|26.27|24.87|26.28|24.88|26.3|24.9|26.22|24.82|314
1686851700000|2023-06-15 17:55:00|26.29|24.89|26.48|25.08|26.49|25.09|26.26|24.86|466
1686852000000|2023-06-15 18:00:00|26.47|25.07|26.37|24.97|26.62|25.22|26.35|24.95|580
1686852300000|2023-06-15 18:05:00|26.38|24.98|26.31|24.91|26.4|25|26.28|24.88|458
1686852600000|2023-06-15 18:10:00|26.32|24.92|26.37|24.97|26.47|25.07|26.31|24.91|521
1686852900000|2023-06-15 18:15:00|26.36|24.96|26.35|24.95|26.41|25.01|26.29|24.89|414
1686853200000|2023-06-15 18:20:00|26.36|24.96|26.35|24.95|26.42|25.02|26.32|24.92|413
1686853500000|2023-06-15 18:25:00|26.34|24.94|26.38|24.98|26.41|25.01|26.33|24.93|359
1686853800000|2023-06-15 18:30:00|26.37|24.97|26.45|25.05|26.47|25.07|26.36|24.96|376
1686854100000|2023-06-15 18:35:00|26.44|25.04|26.37|24.97|26.5|25.1|26.37|24.97|430
1686854400000|2023-06-15 18:40:00|26.39|24.99|26.39|24.99|26.44|25.04|26.36|24.96|345
1686854700000|2023-06-15 18:45:00|26.4|25|26.43|25.03|26.47|25.07|26.38|24.98|385
1686855000000|2023-06-15 18:50:00|26.42|25.02|26.7|25.3|26.71|25.31|26.42|25.02|511
1686855300000|2023-06-15 18:55:00|26.69|25.29|26.75|25.35|26.78|25.38|26.6|25.2|563
1686855600000|2023-06-15 19:00:00|26.76|25.36|26.72|25.32|26.84|25.44|26.67|25.27|619
1686855900000|2023-06-15 19:05:00|26.71|25.31|26.79|25.39|26.82|25.42|26.66|25.26|488
1686856200000|2023-06-15 19:10:00|26.78|25.38|26.81|25.41|26.86|25.46|26.75|25.35|574
1686856500000|2023-06-15 19:15:00|26.82|25.42|26.71|25.31|26.84|25.44|26.69|25.29|525
1686856800000|2023-06-15 19:20:00|26.73|25.33|26.73|25.33|26.77|25.37|26.69|25.29|399
1686857100000|2023-06-15 19:25:00|26.72|25.32|26.75|25.35|26.78|25.38|26.7|25.3|299
1686857400000|2023-06-15 19:30:00|26.76|25.36|26.83|25.43|26.87|25.47|26.71|25.31|270
1686857700000|2023-06-15 19:35:00|26.84|25.44|26.89|25.49|26.96|25.56|26.81|25.41|430
1686858000000|2023-06-15 19:40:00|26.88|25.48|26.86|25.46|26.94|25.54|26.85|25.45|409
1686858300000|2023-06-15 19:45:00|26.87|25.47|26.78|25.38|26.9|25.5|26.78|25.38|270
1686858600000|2023-06-15 19:50:00|26.79|25.39|26.78|25.38|26.84|25.44|26.77|25.37|264
1686858900000|2023-06-15 19:55:00|26.77|25.37|26.87|25.47|26.88|25.48|26.77|25.37|388
1686859200000|2023-06-15 20:00:00|26.88|25.48|26.9|25.5|26.94|25.54|26.86|25.46|413
1686859500000|2023-06-15 20:05:00|26.92|25.52|26.85|25.45|26.94|25.54|26.83|25.43|196
1686859800000|2023-06-15 20:10:00|26.84|25.44|26.79|25.39|26.87|25.47|26.78|25.38|294
1686860100000|2023-06-15 20:15:00|26.78|25.38|26.76|25.36|26.81|25.41|26.73|25.33|399
1686860400000|2023-06-15 20:20:00|26.77|25.37|26.77|25.37|26.79|25.39|26.75|25.35|329
1686860700000|2023-06-15 20:25:00|26.75|25.35|26.6|25.2|26.78|25.38|26.58|25.18|361
1686861000000|2023-06-15 20:30:00|26.59|25.19|26.69|25.29|26.69|25.29|26.58|25.18|360
1686861300000|2023-06-15 20:35:00|26.67|25.27|26.71|25.31|26.74|25.34|26.63|25.23|436
1686861600000|2023-06-15 20:40:00|26.72|25.32|26.72|25.32|26.75|25.35|26.69|25.29|365
1686861900000|2023-06-15 20:45:00|26.73|25.33|26.76|25.36|26.78|25.38|26.7|25.3|293
1686862200000|2023-06-15 20:50:00|26.77|25.37|26.78|25.38|26.8|25.4|26.76|25.36|264
1686862500000|2023-06-15 20:55:00|26.79|25.39|26.93|25.53|26.94|25.54|26.77|25.37|488
1686862800000|2023-06-15 21:00:00|26.94|25.54|27.06|25.66|27.11|25.71|26.85|25.45|204
1686863100000|2023-06-15 21:05:00|27.05|25.65|27.15|25.75|27.16|25.76|27.03|25.63|153
1686863400000|2023-06-15 21:10:00|27.14|25.74|27.19|25.79|27.26|25.86|27.13|25.73|116
1686863700000|2023-06-15 21:15:00|27.2|25.8|27.2|25.8|27.24|25.84|27.15|25.75|75
1686864000000|2023-06-15 21:20:00|27.19|25.79|27.1|25.7|27.2|25.8|27.1|25.7|58
1686864300000|2023-06-15 21:25:00|27.09|25.69|27.13|25.73|27.14|25.74|27.07|25.67|65
1686864600000|2023-06-15 21:30:00|27.12|25.72|27.1|25.7|27.14|25.74|27.05|25.65|63
1686864900000|2023-06-15 21:35:00|27.11|25.71|27.1|25.7|27.11|25.71|27.07|25.67|32
1686865200000|2023-06-15 21:40:00|27.09|25.69|27.03|25.63|27.09|25.69|27.01|25.61|41
1686865500000|2023-06-15 21:45:00|27.02|25.62|27.01|25.61|27.03|25.63|27|25.6|20
1686865800000|2023-06-15 21:50:00|27.02|25.62|26.99|25.59|27.05|25.65|26.99|25.59|14
1686866100000|2023-06-15 21:55:00|27|25.6|27.07|25.67|27.08|25.68|27|25.6|94
1686866400000|2023-06-15 22:00:00|27.08|25.68|27.02|25.62|27.1|25.7|27.01|25.61|188
1686866700000|2023-06-15 22:05:00|27|25.6|27.02|25.62|27.06|25.66|27|25.6|278
1686867000000|2023-06-15 22:10:00|27.01|25.61|27.01|25.61|27.04|25.64|27|25.6|126
1686867600000|2023-06-15 22:20:00|27|25.6|27.02|25.62|27.05|25.65|27|25.6|175
1686867900000|2023-06-15 22:25:00|27.03|25.63|27.07|25.67|27.09|25.69|27.02|25.62|186
1686868200000|2023-06-15 22:30:00|27.06|25.66|26.99|25.59|27.06|25.66|26.97|25.57|199
1686868500000|2023-06-15 22:35:00|26.98|25.58|26.98|25.58|27.04|25.64|26.97|25.57|128
1686868800000|2023-06-15 22:40:00|26.97|25.57|27.03|25.63|27.04|25.64|26.97|25.57|80
1686869100000|2023-06-15 22:45:00|27.04|25.64|26.97|25.57|27.04|25.64|26.96|25.56|138
1686869400000|2023-06-15 22:50:00|26.96|25.56|26.88|25.48|26.97|25.57|26.86|25.46|64
1686869700000|2023-06-15 22:55:00|26.89|25.49|26.9|25.5|26.95|25.55|26.89|25.49|183
1686870000000|2023-06-15 23:00:00|26.89|25.49|26.87|25.47|26.94|25.54|26.87|25.47|236
1686870300000|2023-06-15 23:05:00|26.88|25.48|26.84|25.44|26.89|25.49|26.83|25.43|111
1686870600000|2023-06-15 23:10:00|26.83|25.43|26.85|25.45|26.87|25.47|26.79|25.39|74
1686870900000|2023-06-15 23:15:00|26.84|25.44|26.9|25.5|26.92|25.52|26.81|25.41|179
1686871200000|2023-06-15 23:20:00|26.89|25.49|26.88|25.48|26.9|25.5|26.84|25.44|152
1686871500000|2023-06-15 23:25:00|26.87|25.47|26.89|25.49|26.89|25.49|26.84|25.44|15
1686871800000|2023-06-15 23:30:00|26.88|25.48|26.86|25.46|26.89|25.49|26.85|25.45|63
1686872100000|2023-06-15 23:35:00|26.85|25.45|26.8|25.4|26.86|25.46|26.8|25.4|91
1686872400000|2023-06-15 23:40:00|26.83|25.43|26.85|25.45|26.85|25.45|26.8|25.4|73
1686872700000|2023-06-15 23:45:00|26.84|25.44|26.85|25.45|26.87|25.47|26.79|25.39|173
1686873000000|2023-06-15 23:50:00|26.86|25.46|26.87|25.47|26.88|25.48|26.84|25.44|51
1686873300000|2023-06-15 23:55:00|26.86|25.46|26.91|25.51|26.92|25.52|26.86|25.46|98
1686873600000|2023-06-16 00:00:00|26.89|25.49|26.81|25.41|26.92|25.52|26.78|25.38|376
1686873900000|2023-06-16 00:05:00|26.82|25.42|26.79|25.39|26.84|25.44|26.78|25.38|229
1686874200000|2023-06-16 00:10:00|26.8|25.4|26.79|25.39|26.82|25.42|26.78|25.38|18
1686874500000|2023-06-16 00:15:00|26.8|25.4|26.78|25.38|26.82|25.42|26.77|25.37|133
1686874800000|2023-06-16 00:20:00|26.77|25.37|26.74|25.34|26.77|25.37|26.66|25.26|119
1686875100000|2023-06-16 00:25:00|26.73|25.33|26.79|25.39|26.79|25.39|26.72|25.32|320
1686875400000|2023-06-16 00:30:00|26.78|25.38|26.72|25.32|26.8|25.4|26.71|25.31|288
1686875700000|2023-06-16 00:35:00|26.73|25.33|26.74|25.34|26.77|25.37|26.69|25.29|251
1686876000000|2023-06-16 00:40:00|26.75|25.35|26.81|25.41|26.82|25.42|26.75|25.35|104
1686876300000|2023-06-16 00:45:00|26.81|25.41|26.79|25.39|26.86|25.46|26.79|25.39|188
1686876600000|2023-06-16 00:50:00|26.78|25.38|26.83|25.43|26.85|25.45|26.78|25.38|211
1686876900000|2023-06-16 00:55:00|26.82|25.42|26.78|25.38|26.85|25.45|26.77|25.37|179
1686877200000|2023-06-16 01:00:00|26.79|25.39|26.78|25.38|26.79|25.39|26.75|25.35|118
1686877500000|2023-06-16 01:05:00|26.79|25.39|26.85|25.45|26.86|25.46|26.77|25.37|252
1686877800000|2023-06-16 01:10:00|26.84|25.44|26.85|25.45|26.89|25.49|26.84|25.44|106
1686878100000|2023-06-16 01:15:00|26.86|25.46|26.82|25.42|26.87|25.47|26.81|25.41|97
1686878400000|2023-06-16 01:20:00|26.83|25.43|26.87|25.47|26.89|25.49|26.83|25.43|115
1686878700000|2023-06-16 01:25:00|26.88|25.48|26.88|25.48|26.92|25.52|26.84|25.44|182
1686879000000|2023-06-16 01:30:00|26.89|25.49|26.91|25.51|26.91|25.51|26.86|25.46|62
1686879300000|2023-06-16 01:35:00|26.89|25.49|26.96|25.56|26.96|25.56|26.89|25.49|199
1686879600000|2023-06-16 01:40:00|26.95|25.55|26.98|25.58|27.01|25.61|26.94|25.54|209
1686879900000|2023-06-16 01:45:00|26.99|25.59|26.91|25.51|26.99|25.59|26.89|25.49|185
1686880200000|2023-06-16 01:50:00|26.9|25.5|26.89|25.49|26.92|25.52|26.85|25.45|155
1686880500000|2023-06-16 01:55:00|26.88|25.48|26.9|25.5|26.91|25.51|26.86|25.46|100
1686880800000|2023-06-16 02:00:00|26.89|25.49|26.88|25.48|26.92|25.52|26.85|25.45|195
1686881100000|2023-06-16 02:05:00|26.87|25.47|26.85|25.45|26.88|25.48|26.83|25.43|124
1686881400000|2023-06-16 02:10:00|26.87|25.47|26.87|25.47|26.88|25.48|26.84|25.44|69
1686881700000|2023-06-16 02:15:00|26.86|25.46|26.87|25.47|26.9|25.5|26.83|25.43|124
1686882000000|2023-06-16 02:20:00|26.88|25.48|26.93|25.53|26.93|25.53|26.87|25.47|194
1686882300000|2023-06-16 02:25:00|26.92|25.52|26.95|25.55|26.96|25.56|26.92|25.52|119
1686882600000|2023-06-16 02:30:00|26.96|25.56|26.96|25.56|26.97|25.57|26.92|25.52|101
1686882900000|2023-06-16 02:35:00|26.95|25.55|26.92|25.52|26.96|25.56|26.91|25.51|176
1686883200000|2023-06-16 02:40:00|26.91|25.51|26.97|25.57|26.97|25.57|26.91|25.51|102
1686883500000|2023-06-16 02:45:00|26.96|25.56|26.94|25.54|26.98|25.58|26.92|25.52|172
1686883800000|2023-06-16 02:50:00|26.93|25.53|26.95|25.55|26.98|25.58|26.93|25.53|156
1686884100000|2023-06-16 02:55:00|26.96|25.56|26.96|25.56|26.97|25.57|26.94|25.54|88
1686884400000|2023-06-16 03:00:00|26.97|25.57|26.99|25.59|27|25.6|26.95|25.55|119
1686884700000|2023-06-16 03:05:00|27|25.6|26.97|25.57|27|25.6|26.96|25.56|239
1686885000000|2023-06-16 03:10:00|26.99|25.59|27.01|25.61|27.03|25.63|26.97|25.57|165
1686885300000|2023-06-16 03:15:00|27.03|25.63|26.99|25.59|27.05|25.65|26.96|25.56|211
1686885600000|2023-06-16 03:20:00|27|25.6|26.96|25.56|27.01|25.61|26.96|25.56|176
1686885900000|2023-06-16 03:25:00|26.97|25.57|26.96|25.56|27|25.6|26.96|25.56|40
1686886200000|2023-06-16 03:30:00|26.97|25.57|27.01|25.61|27.02|25.62|26.96|25.56|178
1686886500000|2023-06-16 03:35:00|27.02|25.62|27.04|25.64|27.06|25.66|27|25.6|188
1686886800000|2023-06-16 03:40:00|27.06|25.66|27.07|25.67|27.13|25.73|27.04|25.64|220
1686887100000|2023-06-16 03:45:00|27.09|25.69|27.07|25.67|27.1|25.7|27.06|25.66|65
1686887400000|2023-06-16 03:50:00|27.08|25.68|27.06|25.66|27.11|25.71|27.06|25.66|205
1686887700000|2023-06-16 03:55:00|27.07|25.67|27.04|25.64|27.08|25.68|27.02|25.62|209
1686888000000|2023-06-16 04:00:00|27.03|25.63|27.06|25.66|27.09|25.69|27|25.6|276
1686888300000|2023-06-16 04:05:00|27.08|25.68|27.11|25.71|27.12|25.72|27.04|25.64|246
1686888600000|2023-06-16 04:10:00|27.09|25.69|27.13|25.73|27.16|25.76|27.07|25.67|348
1686888900000|2023-06-16 04:15:00|27.12|25.72|27.11|25.71|27.14|25.74|27.07|25.67|185
1686889200000|2023-06-16 04:20:00|27.1|25.7|27.04|25.64|27.13|25.73|27.02|25.62|279
1686889500000|2023-06-16 04:25:00|27.05|25.65|27.02|25.62|27.05|25.65|27|25.6|134
1686889800000|2023-06-16 04:30:00|27.01|25.61|26.97|25.57|27.02|25.62|26.97|25.57|158
1686890100000|2023-06-16 04:35:00|26.98|25.58|26.98|25.58|26.99|25.59|26.95|25.55|153
1686890400000|2023-06-16 04:40:00|26.99|25.59|26.96|25.56|27.01|25.61|26.96|25.56|94
1686890700000|2023-06-16 04:45:00|26.94|25.54|27.02|25.62|27.02|25.62|26.93|25.53|57
1686891000000|2023-06-16 04:50:00|27.01|25.61|26.99|25.59|27.02|25.62|26.98|25.58|155
1686891300000|2023-06-16 04:55:00|27|25.6|27.02|25.62|27.02|25.62|26.98|25.58|107
1686891600000|2023-06-16 05:00:00|27.01|25.61|27|25.6|27.03|25.63|27|25.6|158
1686891900000|2023-06-16 05:05:00|27.01|25.61|27.03|25.63|27.06|25.66|27|25.6|301
1686892200000|2023-06-16 05:10:00|27.02|25.62|27.01|25.61|27.03|25.63|27.01|25.61|72
1686892500000|2023-06-16 05:15:00|27.02|25.62|27.04|25.64|27.05|25.65|27.02|25.62|88
1686892800000|2023-06-16 05:20:00|27.05|25.65|27.02|25.62|27.08|25.68|27.01|25.61|178
1686893100000|2023-06-16 05:25:00|27.03|25.63|27.03|25.63|27.05|25.65|27.01|25.61|120
1686893400000|2023-06-16 05:30:00|27.02|25.62|26.96|25.56|27.03|25.63|26.94|25.54|210
1686893700000|2023-06-16 05:35:00|26.95|25.55|26.96|25.56|27|25.6|26.94|25.54|145
1686894000000|2023-06-16 05:40:00|26.98|25.58|27.01|25.61|27.03|25.63|26.96|25.56|201
1686894300000|2023-06-16 05:45:00|27.02|25.62|27|25.6|27.02|25.62|26.99|25.59|110
1686894600000|2023-06-16 05:50:00|27.01|25.61|27|25.6|27.05|25.65|27|25.6|180
1686894900000|2023-06-16 05:55:00|27.02|25.62|27.1|25.7|27.14|25.74|27|25.6|218
1686895200000|2023-06-16 06:00:00|27.09|25.69|27.05|25.65|27.11|25.71|27.03|25.63|259
1686895500000|2023-06-16 06:05:00|27.06|25.66|27.02|25.62|27.08|25.68|27|25.6|211
1686895800000|2023-06-16 06:10:00|27.03|25.63|27.03|25.63|27.07|25.67|27.01|25.61|165
1686896100000|2023-06-16 06:15:00|27.04|25.64|27.02|25.62|27.06|25.66|26.99|25.59|197
1686896400000|2023-06-16 06:20:00|27.01|25.61|27.04|25.64|27.06|25.66|26.99|25.59|141
1686896700000|2023-06-16 06:25:00|27.03|25.63|27.05|25.65|27.06|25.66|27.01|25.61|115
1686897000000|2023-06-16 06:30:00|27.04|25.64|27.06|25.66|27.07|25.67|27.01|25.61|96
1686897300000|2023-06-16 06:35:00|27.07|25.67|27.04|25.64|27.09|25.69|27.03|25.63|284
1686897600000|2023-06-16 06:40:00|27.03|25.63|27.06|25.66|27.09|25.69|27.02|25.62|90
1686897900000|2023-06-16 06:45:00|27.07|25.67|27.06|25.66|27.08|25.68|27.02|25.62|182
1686898200000|2023-06-16 06:50:00|27.04|25.64|27.06|25.66|27.07|25.67|27.04|25.64|112
1686898500000|2023-06-16 06:55:00|27.05|25.65|27.03|25.63|27.06|25.66|27.02|25.62|66
1686898800000|2023-06-16 07:00:00|27.05|25.65|27.03|25.63|27.07|25.67|27.02|25.62|99
1686899100000|2023-06-16 07:05:00|27.04|25.64|27.04|25.64|27.08|25.68|27.04|25.64|117
1686899400000|2023-06-16 07:10:00|27.05|25.65|27.02|25.62|27.06|25.66|27.02|25.62|43
1686899700000|2023-06-16 07:15:00|27.03|25.63|26.96|25.56|27.04|25.64|26.96|25.56|280
1686900000000|2023-06-16 07:20:00|26.97|25.57|26.99|25.59|27.02|25.62|26.95|25.55|129
1686900300000|2023-06-16 07:25:00|27|25.6|27.01|25.61|27.02|25.62|26.98|25.58|94
1686900600000|2023-06-16 07:30:00|26.98|25.58|26.96|25.56|27|25.6|26.96|25.56|192
1686900900000|2023-06-16 07:35:00|26.99|25.59|26.94|25.54|26.99|25.59|26.92|25.52|259
1686901200000|2023-06-16 07:40:00|26.93|25.53|26.92|25.52|26.99|25.59|26.92|25.52|148
1686901500000|2023-06-16 07:45:00|26.93|25.53|26.95|25.55|26.96|25.56|26.89|25.49|156
1686901800000|2023-06-16 07:50:00|26.96|25.56|26.96|25.56|26.96|25.56|26.93|25.53|137
1686902100000|2023-06-16 07:55:00|26.95|25.55|26.98|25.58|26.99|25.59|26.95|25.55|75
1686902400000|2023-06-16 08:00:00|26.97|25.57|26.98|25.58|27.02|25.62|26.96|25.56|226
1686902700000|2023-06-16 08:05:00|26.97|25.57|26.96|25.56|27|25.6|26.96|25.56|197
1686903000000|2023-06-16 08:10:00|26.98|25.58|26.98|25.58|27.01|25.61|26.96|25.56|192
1686903300000|2023-06-16 08:15:00|27|25.6|27.05|25.65|27.05|25.65|26.96|25.56|224
1686903600000|2023-06-16 08:20:00|27.04|25.64|27.03|25.63|27.08|25.68|27.03|25.63|90
1686903900000|2023-06-16 08:25:00|27.02|25.62|27.01|25.61|27.04|25.64|27|25.6|14
1686904200000|2023-06-16 08:30:00|27.02|25.62|26.98|25.58|27.06|25.66|26.98|25.58|202
1686904500000|2023-06-16 08:35:00|26.99|25.59|26.98|25.58|27.01|25.61|26.97|25.57|167
1686904800000|2023-06-16 08:40:00|26.99|25.59|26.93|25.53|27|25.6|26.91|25.51|247
1686905100000|2023-06-16 08:45:00|26.92|25.52|26.89|25.49|26.96|25.56|26.88|25.48|228
1686905400000|2023-06-16 08:50:00|26.88|25.48|26.84|25.44|26.89|25.49|26.83|25.43|195
1686905700000|2023-06-16 08:55:00|26.83|25.43|26.87|25.47|26.89|25.49|26.83|25.43|186
1686906000000|2023-06-16 09:00:00|26.88|25.48|26.85|25.45|26.9|25.5|26.83|25.43|245
1686906300000|2023-06-16 09:05:00|26.86|25.46|26.91|25.51|26.92|25.52|26.84|25.44|252
1686906600000|2023-06-16 09:10:00|26.92|25.52|26.89|25.49|26.92|25.52|26.88|25.48|96
1686906900000|2023-06-16 09:15:00|26.9|25.5|26.88|25.48|26.9|25.5|26.85|25.45|193
1686907200000|2023-06-16 09:20:00|26.89|25.49|26.91|25.51|26.94|25.54|26.89|25.49|204
1686907500000|2023-06-16 09:25:00|26.92|25.52|26.89|25.49|26.93|25.53|26.89|25.49|184
1686907800000|2023-06-16 09:30:00|26.9|25.5|26.88|25.48|26.93|25.53|26.86|25.46|140
1686908100000|2023-06-16 09:35:00|26.87|25.47|26.89|25.49|26.92|25.52|26.87|25.47|154
1686908400000|2023-06-16 09:40:00|26.9|25.5|26.88|25.48|26.91|25.51|26.88|25.48|139
1686908700000|2023-06-16 09:45:00|26.9|25.5|26.8|25.4|26.9|25.5|26.79|25.39|106
1686909000000|2023-06-16 09:50:00|26.81|25.41|26.84|25.44|26.86|25.46|26.8|25.4|219
1686909300000|2023-06-16 09:55:00|26.83|25.43|26.82|25.42|26.85|25.45|26.79|25.39|207
1686909600000|2023-06-16 10:00:00|26.81|25.41|26.82|25.42|26.83|25.43|26.79|25.39|211
1686909900000|2023-06-16 10:05:00|26.81|25.41|26.8|25.4|26.86|25.46|26.8|25.4|107
1686910200000|2023-06-16 10:10:00|26.81|25.41|26.77|25.37|26.81|25.41|26.75|25.35|187
1686910500000|2023-06-16 10:15:00|26.76|25.36|26.73|25.33|26.78|25.38|26.73|25.33|324
1686910800000|2023-06-16 10:20:00|26.74|25.34|26.74|25.34|26.75|25.35|26.72|25.32|213
1686911100000|2023-06-16 10:25:00|26.75|25.35|26.76|25.36|26.8|25.4|26.73|25.33|231
1686911400000|2023-06-16 10:30:00|26.77|25.37|26.75|25.35|26.78|25.38|26.73|25.33|277
1686911700000|2023-06-16 10:35:00|26.73|25.33|26.73|25.33|26.78|25.38|26.72|25.32|201
1686912000000|2023-06-16 10:40:00|26.72|25.32|26.66|25.26|26.74|25.34|26.64|25.24|273
1686912300000|2023-06-16 10:45:00|26.67|25.27|26.64|25.24|26.69|25.29|26.62|25.22|350
1686912600000|2023-06-16 10:50:00|26.65|25.25|26.67|25.27|26.68|25.28|26.63|25.23|267
1686912900000|2023-06-16 10:55:00|26.66|25.26|26.64|25.24|26.68|25.28|26.58|25.18|196
1686913200000|2023-06-16 11:00:00|26.63|25.23|26.71|25.31|26.73|25.33|26.58|25.18|119
1686913500000|2023-06-16 11:05:00|26.7|25.3|26.61|25.21|26.71|25.31|26.58|25.18|315
1686913800000|2023-06-16 11:10:00|26.62|25.22|26.51|25.11|26.63|25.23|26.51|25.11|257
1686914100000|2023-06-16 11:15:00|26.52|25.12|26.52|25.12|26.56|25.16|26.5|25.1|31
1686914400000|2023-06-16 11:20:00|26.54|25.14|26.46|25.06|26.54|25.14|26.4|25|396
1686914700000|2023-06-16 11:25:00|26.45|25.05|26.33|24.93|26.49|25.09|26.28|24.88|554
1686915000000|2023-06-16 11:30:00|26.31|24.91|26.33|24.93|26.41|25.01|26.28|24.88|491
1686915300000|2023-06-16 11:35:00|26.32|24.92|26.26|24.86|26.38|24.98|26.26|24.86|594
1686915600000|2023-06-16 11:40:00|26.27|24.87|26.38|24.98|26.41|25.01|26.26|24.86|574
1686915900000|2023-06-16 11:45:00|26.39|24.99|26.42|25.02|26.47|25.07|26.38|24.98|491
1686916200000|2023-06-16 11:50:00|26.41|25.01|26.38|24.98|26.45|25.05|26.37|24.97|351
1686916500000|2023-06-16 11:55:00|26.37|24.97|26.39|24.99|26.45|25.05|26.37|24.97|290
1686916800000|2023-06-16 12:00:00|26.38|24.98|26.39|24.99|26.41|25.01|26.35|24.95|226
1686917100000|2023-06-16 12:05:00|26.38|24.98|26.45|25.05|26.49|25.09|26.37|24.97|287
1686917400000|2023-06-16 12:10:00|26.46|25.06|26.39|24.99|26.47|25.07|26.38|24.98|278
1686917700000|2023-06-16 12:15:00|26.4|25|26.5|25.1|26.52|25.12|26.37|24.97|269
1686918000000|2023-06-16 12:20:00|26.51|25.11|26.52|25.12|26.55|25.15|26.48|25.08|344
1686918300000|2023-06-16 12:25:00|26.51|25.11|26.48|25.08|26.54|25.14|26.47|25.07|196
1686918600000|2023-06-16 12:30:00|26.49|25.09|26.53|25.13|26.53|25.13|26.45|25.05|293
1686918900000|2023-06-16 12:35:00|26.52|25.12|26.5|25.1|26.58|25.18|26.48|25.08|283
1686919200000|2023-06-16 12:40:00|26.51|25.11|26.54|25.14|26.55|25.15|26.48|25.08|355
1686919500000|2023-06-16 12:45:00|26.52|25.12|26.52|25.12|26.54|25.14|26.48|25.08|284
1686919800000|2023-06-16 12:50:00|26.5|25.1|26.47|25.07|26.51|25.11|26.43|25.03|216
1686920100000|2023-06-16 12:55:00|26.46|25.06|26.48|25.08|26.53|25.13|26.44|25.04|244
1686920400000|2023-06-16 13:00:00|26.49|25.09|26.52|25.12|26.55|25.15|26.45|25.05|338
1686920700000|2023-06-16 13:05:00|26.53|25.13|26.47|25.07|26.55|25.15|26.46|25.06|64
1686921000000|2023-06-16 13:10:00|26.48|25.08|26.47|25.07|26.49|25.09|26.43|25.03|258
1686921300000|2023-06-16 13:15:00|26.45|25.05|26.47|25.07|26.51|25.11|26.45|25.05|373
1686921600000|2023-06-16 13:20:00|26.48|25.08|26.46|25.06|26.5|25.1|26.45|25.05|181
1686921900000|2023-06-16 13:25:00|26.47|25.07|26.51|25.11|26.52|25.12|26.43|25.03|339
1686922200000|2023-06-16 13:30:00|26.5|25.1|26.44|25.04|26.51|25.11|26.39|24.99|372
1686922500000|2023-06-16 13:35:00|26.42|25.02|26.4|25|26.44|25.04|26.36|24.96|279
1686922800000|2023-06-16 13:40:00|26.41|25.01|26.36|24.96|26.41|25.01|26.33|24.93|365
1686923100000|2023-06-16 13:45:00|26.37|24.97|26.42|25.02|26.42|25.02|26.33|24.93|332
1686923400000|2023-06-16 13:50:00|26.39|24.99|26.42|25.02|26.46|25.06|26.38|24.98|313
1686923700000|2023-06-16 13:55:00|26.43|25.03|26.39|24.99|26.44|25.04|26.36|24.96|309
1686924000000|2023-06-16 14:00:00|26.41|25.01|26.41|25.01|26.43|25.03|26.35|24.95|449
1686924300000|2023-06-16 14:05:00|26.4|25|26.43|25.03|26.45|25.05|26.36|24.96|428
1686924600000|2023-06-16 14:10:00|26.45|25.05|26.45|25.05|26.51|25.11|26.41|25.01|276
1686924900000|2023-06-16 14:15:00|26.43|25.03|26.45|25.05|26.48|25.08|26.39|24.99|299
1686925200000|2023-06-16 14:20:00|26.44|25.04|26.44|25.04|26.49|25.09|26.42|25.02|236
1686925500000|2023-06-16 14:25:00|26.45|25.05|26.41|25.01|26.45|25.05|26.39|24.99|232
1686925800000|2023-06-16 14:30:00|26.42|25.02|26.45|25.05|26.5|25.1|26.41|25.01|237
1686926100000|2023-06-16 14:35:00|26.46|25.06|26.42|25.02|26.48|25.08|26.37|24.97|305
1686926400000|2023-06-16 14:40:00|26.4|25|26.36|24.96|26.42|25.02|26.34|24.94|269
1686926700000|2023-06-16 14:45:00|26.35|24.95|26.28|24.88|26.39|24.99|26.06|24.66|563
1686927000000|2023-06-16 14:50:00|26.27|24.87|26.3|24.9|26.34|24.94|26.24|24.84|576
1686927300000|2023-06-16 14:55:00|26.28|24.88|26.54|25.14|26.65|25.25|26.26|24.86|690
1686927600000|2023-06-16 15:00:00|26.56|25.16|26.52|25.12|26.72|25.32|26.51|25.11|686
1686927900000|2023-06-16 15:05:00|26.53|25.13|26.43|25.03|26.56|25.16|26.43|25.03|569
1686928200000|2023-06-16 15:10:00|26.44|25.04|26.51|25.11|26.55|25.15|26.4|25|569
1686928500000|2023-06-16 15:15:00|26.47|25.07|26.5|25.1|26.56|25.16|26.42|25.02|469
1686928800000|2023-06-16 15:20:00|26.48|25.08|26.49|25.09|26.54|25.14|26.47|25.07|382
1686929100000|2023-06-16 15:25:00|26.51|25.11|26.58|25.18|26.6|25.2|26.49|25.09|516
1686929400000|2023-06-16 15:30:00|26.57|25.17|26.53|25.13|26.6|25.2|26.48|25.08|422
1686929700000|2023-06-16 15:35:00|26.54|25.14|26.51|25.11|26.57|25.17|26.47|25.07|454
1686930000000|2023-06-16 15:40:00|26.52|25.12|26.49|25.09|26.53|25.13|26.45|25.05|379
1686930300000|2023-06-16 15:45:00|26.47|25.07|26.4|25|26.55|25.15|26.4|25|423
1686930600000|2023-06-16 15:50:00|26.42|25.02|26.48|25.08|26.48|25.08|26.38|24.98|477
1686930900000|2023-06-16 15:55:00|26.45|25.05|26.68|25.28|26.69|25.29|26.44|25.04|498
1686931200000|2023-06-16 16:00:00|26.66|25.26|26.6|25.2|26.7|25.3|26.58|25.18|577
1686931500000|2023-06-16 16:05:00|26.62|25.22|26.65|25.25|26.67|25.27|26.58|25.18|459
1686931800000|2023-06-16 16:10:00|26.64|25.24|26.63|25.23|26.71|25.31|26.63|25.23|498
1686932100000|2023-06-16 16:15:00|26.64|25.24|26.7|25.3|26.71|25.31|26.6|25.2|414
1686932400000|2023-06-16 16:20:00|26.69|25.29|26.66|25.26|26.73|25.33|26.64|25.24|459
1686932700000|2023-06-16 16:25:00|26.68|25.28|26.64|25.24|26.7|25.3|26.62|25.22|298
1686933000000|2023-06-16 16:30:00|26.65|25.25|26.56|25.16|26.66|25.26|26.55|25.15|388
1686933300000|2023-06-16 16:35:00|26.55|25.15|26.65|25.25|26.71|25.31|26.55|25.15|368
1686933600000|2023-06-16 16:40:00|26.66|25.26|26.67|25.27|26.68|25.28|26.63|25.23|230
1686933900000|2023-06-16 16:45:00|26.65|25.25|26.76|25.36|26.79|25.39|26.64|25.24|410
1686934200000|2023-06-16 16:50:00|26.77|25.37|26.79|25.39|26.82|25.42|26.75|25.35|304
1686934500000|2023-06-16 16:55:00|26.8|25.4|26.81|25.41|26.9|25.5|26.78|25.38|480
1686934800000|2023-06-16 17:00:00|26.83|25.43|26.87|25.47|26.89|25.49|26.77|25.37|511
1686935100000|2023-06-16 17:05:00|26.88|25.48|26.95|25.55|26.96|25.56|26.85|25.45|563
1686935400000|2023-06-16 17:10:00|26.94|25.54|26.83|25.43|26.95|25.55|26.8|25.4|369
1686935700000|2023-06-16 17:15:00|26.82|25.42|26.89|25.49|26.9|25.5|26.8|25.4|427
1686936000000|2023-06-16 17:20:00|26.88|25.48|27.04|25.64|27.05|25.65|26.84|25.44|536
1686936300000|2023-06-16 17:25:00|27.03|25.63|27.04|25.64|27.05|25.65|26.97|25.57|405
1686936600000|2023-06-16 17:30:00|27.03|25.63|26.98|25.58|27.06|25.66|26.96|25.56|330
1686936900000|2023-06-16 17:35:00|26.97|25.57|27.05|25.65|27.07|25.67|26.96|25.56|227
1686937200000|2023-06-16 17:40:00|27.04|25.64|27|25.6|27.06|25.66|26.99|25.59|253
1686937500000|2023-06-16 17:45:00|26.99|25.59|27.06|25.66|27.07|25.67|26.99|25.59|188
1686937800000|2023-06-16 17:50:00|27.07|25.67|27.15|25.75|27.17|25.77|27.04|25.64|332
1686938100000|2023-06-16 17:55:00|27.16|25.76|27.14|25.74|27.16|25.76|27.1|25.7|384
1686938400000|2023-06-16 18:00:00|27.15|25.75|27.16|25.76|27.17|25.77|27.08|25.68|456
1686938700000|2023-06-16 18:05:00|27.17|25.77|27.39|25.99|27.43|26.03|27.16|25.76|582
1686939000000|2023-06-16 18:10:00|27.38|25.98|27.38|25.98|27.44|26.04|27.34|25.94|554
1686939300000|2023-06-16 18:15:00|27.39|25.99|27.26|25.86|27.45|26.05|27.25|25.85|481
1686939600000|2023-06-16 18:20:00|27.25|25.85|27.28|25.88|27.3|25.9|27.23|25.83|374
1686939900000|2023-06-16 18:25:00|27.27|25.87|27.23|25.83|27.32|25.92|27.17|25.77|367
1686940200000|2023-06-16 18:30:00|27.22|25.82|27.17|25.77|27.26|25.86|27.13|25.73|329
1686940500000|2023-06-16 18:35:00|27.15|25.75|27.16|25.76|27.19|25.79|27.1|25.7|485
1686940800000|2023-06-16 18:40:00|27.17|25.77|27.13|25.73|27.2|25.8|27.11|25.71|287
1686941100000|2023-06-16 18:45:00|27.14|25.74|27.11|25.71|27.16|25.76|27.09|25.69|318
1686941400000|2023-06-16 18:50:00|27.13|25.73|27.07|25.67|27.15|25.75|27.07|25.67|326
1686941700000|2023-06-16 18:55:00|27.08|25.68|27.02|25.62|27.11|25.71|27.02|25.62|272
1686942000000|2023-06-16 19:00:00|27.03|25.63|27.03|25.63|27.07|25.67|27.01|25.61|141
1686942300000|2023-06-16 19:05:00|27.01|25.61|26.94|25.54|27.06|25.66|26.89|25.49|416
1686942600000|2023-06-16 19:10:00|26.92|25.52|26.9|25.5|27.01|25.61|26.88|25.48|476
1686942900000|2023-06-16 19:15:00|26.91|25.51|26.96|25.56|27|25.6|26.89|25.49|96
1686943200000|2023-06-16 19:20:00|26.98|25.58|27.02|25.62|27.05|25.65|26.96|25.56|356
1686943500000|2023-06-16 19:25:00|27.01|25.61|27.04|25.64|27.07|25.67|27.01|25.61|313
1686943800000|2023-06-16 19:30:00|27.05|25.65|27.08|25.68|27.12|25.72|27.04|25.64|317
1686944100000|2023-06-16 19:35:00|27.09|25.69|27.12|25.72|27.13|25.73|27.08|25.68|213
1686944400000|2023-06-16 19:40:00|27.11|25.71|27.05|25.65|27.13|25.73|27.04|25.64|36
1686944700000|2023-06-16 19:45:00|27.06|25.66|27.07|25.67|27.07|25.67|27.02|25.62|216
1686945000000|2023-06-16 19:50:00|27.06|25.66|27.06|25.66|27.07|25.67|27.04|25.64|255
1686945300000|2023-06-16 19:55:00|27.05|25.65|27.07|25.67|27.08|25.68|27.04|25.64|56
1686945600000|2023-06-16 20:00:00|27.08|25.68|27.03|25.63|27.15|25.75|27.02|25.62|381
1686945900000|2023-06-16 20:05:00|27.02|25.62|27.02|25.62|27.05|25.65|26.99|25.59|309
1686946200000|2023-06-16 20:10:00|27.03|25.63|26.97|25.57|27.05|25.65|26.97|25.57|199
1686946500000|2023-06-16 20:15:00|26.98|25.58|26.96|25.56|27.02|25.62|26.95|25.55|261
1686946800000|2023-06-16 20:20:00|26.95|25.55|26.97|25.57|27.01|25.61|26.95|25.55|173
1686947100000|2023-06-16 20:25:00|26.96|25.56|26.97|25.57|27.04|25.64|26.95|25.55|195
1686947400000|2023-06-16 20:30:00|26.98|25.58|27.04|25.64|27.05|25.65|26.98|25.58|137
1686947700000|2023-06-16 20:35:00|27.03|25.63|27.05|25.65|27.06|25.66|27.02|25.62|201
1686948000000|2023-06-16 20:40:00|27.04|25.64|27.01|25.61|27.07|25.67|27.01|25.61|201
1686948300000|2023-06-16 20:45:00|27.03|25.63|27.02|25.62|27.06|25.66|27|25.6|193
1686948600000|2023-06-16 20:50:00|27.01|25.61|27.09|25.69|27.12|25.72|27.01|25.61|215
1686948900000|2023-06-16 20:55:00|27.08|25.68|27.1|25.7|27.12|25.72|27.08|25.68|19
1686985200000|2023-06-17 07:00:00|27.79|26.39|27.75|26.35|27.87|26.47|27.74|26.34|94
1686985500000|2023-06-17 07:05:00|27.74|26.34|27.73|26.33|27.77|26.37|27.7|26.3|55
1686985800000|2023-06-17 07:10:00|27.72|26.32|27.75|26.35|27.76|26.36|27.72|26.32|43
1686986100000|2023-06-17 07:15:00|27.76|26.36|27.72|26.32|27.76|26.36|27.72|26.32|37
1686986400000|2023-06-17 07:20:00|27.71|26.31|27.7|26.3|27.74|26.34|27.67|26.27|39
1686986700000|2023-06-17 07:25:00|27.69|26.29|27.7|26.3|27.74|26.34|27.67|26.27|40
1686987000000|2023-06-17 07:30:00|27.71|26.31|27.7|26.3|27.72|26.32|27.68|26.28|38
1686987300000|2023-06-17 07:35:00|27.69|26.29|27.62|26.22|27.7|26.3|27.62|26.22|56
1686987600000|2023-06-17 07:40:00|27.63|26.23|27.65|26.25|27.7|26.3|27.63|26.23|75
1686987900000|2023-06-17 07:45:00|27.66|26.26|27.67|26.27|27.69|26.29|27.65|26.25|52
1686988200000|2023-06-17 07:50:00|27.66|26.26|27.67|26.27|27.68|26.28|27.61|26.21|62
1686988500000|2023-06-17 07:55:00|27.68|26.28|27.68|26.28|27.69|26.29|27.66|26.26|49
1686988800000|2023-06-17 08:00:00|27.69|26.29|27.67|26.27|27.74|26.34|27.66|26.26|80
1686989100000|2023-06-17 08:05:00|27.68|26.28|27.62|26.22|27.69|26.29|27.62|26.22|31
1686989400000|2023-06-17 08:10:00|27.63|26.23|27.63|26.23|27.65|26.25|27.61|26.21|36
1686989700000|2023-06-17 08:15:00|27.64|26.24|27.59|26.19|27.65|26.25|27.57|26.17|27
1686990000000|2023-06-17 08:20:00|27.58|26.18|27.62|26.22|27.64|26.24|27.56|26.16|51
1686990300000|2023-06-17 08:25:00|27.63|26.23|27.61|26.21|27.66|26.26|27.6|26.2|53
1686990600000|2023-06-17 08:30:00|27.62|26.22|27.62|26.22|27.64|26.24|27.61|26.21|29
1686990900000|2023-06-17 08:35:00|27.63|26.23|27.66|26.26|27.69|26.29|27.62|26.22|56
1686991200000|2023-06-17 08:40:00|27.67|26.27|27.57|26.17|27.67|26.27|27.57|26.17|33
1686991500000|2023-06-17 08:45:00|27.58|26.18|27.59|26.19|27.61|26.21|27.58|26.18|20
1686991800000|2023-06-17 08:50:00|27.58|26.18|27.59|26.19|27.62|26.22|27.58|26.18|16
1686992100000|2023-06-17 08:55:00|27.58|26.18|27.66|26.26|27.71|26.31|27.57|26.17|54
1686992400000|2023-06-17 09:00:00|27.67|26.27|27.71|26.31|27.74|26.34|27.65|26.25|64
1686992700000|2023-06-17 09:05:00|27.7|26.3|27.63|26.23|27.71|26.31|27.62|26.22|47
1686993000000|2023-06-17 09:10:00|27.64|26.24|27.64|26.24|27.65|26.25|27.63|26.23|15
1686993300000|2023-06-17 09:15:00|27.65|26.25|27.63|26.23|27.67|26.27|27.62|26.22|30
1686993600000|2023-06-17 09:20:00|27.64|26.24|27.66|26.26|27.66|26.26|27.63|26.23|65
1686993900000|2023-06-17 09:25:00|27.65|26.25|27.69|26.29|27.7|26.3|27.65|26.25|29
1686994200000|2023-06-17 09:30:00|27.68|26.28|27.78|26.38|27.91|26.51|27.68|26.28|139
1686994500000|2023-06-17 09:35:00|27.77|26.37|27.79|26.39|27.84|26.44|27.75|26.35|62
1686994800000|2023-06-17 09:40:00|27.8|26.4|27.82|26.42|27.85|26.45|27.78|26.38|62
1686995100000|2023-06-17 09:45:00|27.83|26.43|27.73|26.33|27.83|26.43|27.73|26.33|42
1686995400000|2023-06-17 09:50:00|27.74|26.34|27.71|26.31|27.75|26.35|27.7|26.3|20
1686995700000|2023-06-17 09:55:00|27.7|26.3|27.67|26.27|27.7|26.3|27.67|26.27|34
1686996000000|2023-06-17 10:00:00|27.68|26.28|27.63|26.23|27.7|26.3|27.61|26.21|30
1686996300000|2023-06-17 10:05:00|27.64|26.24|27.65|26.25|27.67|26.27|27.64|26.24|46
1686996600000|2023-06-17 10:10:00|27.66|26.26|27.64|26.24|27.66|26.26|27.63|26.23|35
1686996900000|2023-06-17 10:15:00|27.63|26.23|27.65|26.25|27.67|26.27|27.63|26.23|33
1686997200000|2023-06-17 10:20:00|27.64|26.24|27.66|26.26|27.69|26.29|27.63|26.23|54
1686997500000|2023-06-17 10:25:00|27.67|26.27|27.7|26.3|27.7|26.3|27.66|26.26|28
1686997800000|2023-06-17 10:30:00|27.68|26.28|27.65|26.25|27.7|26.3|27.63|26.23|57
1686998100000|2023-06-17 10:35:00|27.64|26.24|27.64|26.24|27.65|26.25|27.63|26.23|19
1686998400000|2023-06-17 10:40:00|27.65|26.25|27.62|26.22|27.65|26.25|27.62|26.22|22
1686998700000|2023-06-17 10:45:00|27.63|26.23|27.64|26.24|27.64|26.24|27.62|26.22|22
1686999000000|2023-06-17 10:50:00|27.65|26.25|27.68|26.28|27.69|26.29|27.63|26.23|30
1686999300000|2023-06-17 10:55:00|27.67|26.27|27.66|26.26|27.68|26.28|27.64|26.24|39
1686999600000|2023-06-17 11:00:00|27.65|26.25|27.63|26.23|27.67|26.27|27.62|26.22|53
1686999900000|2023-06-17 11:05:00|27.62|26.22|27.65|26.25|27.66|26.26|27.61|26.21|40
1687000200000|2023-06-17 11:10:00|27.66|26.26|27.68|26.28|27.68|26.28|27.64|26.24|23
1687000500000|2023-06-17 11:15:00|27.67|26.27|27.62|26.22|27.67|26.27|27.62|26.22|20
1687000800000|2023-06-17 11:20:00|27.63|26.23|27.59|26.19|27.64|26.24|27.54|26.14|139
1687001100000|2023-06-17 11:25:00|27.6|26.2|27.55|26.15|27.62|26.22|27.52|26.12|58
1687001400000|2023-06-17 11:30:00|27.56|26.16|27.54|26.14|27.58|26.18|27.53|26.13|75
1687001700000|2023-06-17 11:35:00|27.53|26.13|27.46|26.06|27.54|26.14|27.46|26.06|58
1687002000000|2023-06-17 11:40:00|27.47|26.07|27.52|26.12|27.53|26.13|27.44|26.04|110
1687002300000|2023-06-17 11:45:00|27.51|26.11|27.54|26.14|27.54|26.14|27.5|26.1|55
1687002600000|2023-06-17 11:50:00|27.55|26.15|27.54|26.14|27.58|26.18|27.51|26.11|63
1687002900000|2023-06-17 11:55:00|27.55|26.15|27.5|26.1|27.55|26.15|27.49|26.09|38
1687003200000|2023-06-17 12:00:00|27.49|26.09|27.47|26.07|27.52|26.12|27.39|25.99|187
1687003500000|2023-06-17 12:05:00|27.48|26.08|27.49|26.09|27.49|26.09|27.41|26.01|72
1687003800000|2023-06-17 12:10:00|27.48|26.08|27.54|26.14|27.55|26.15|27.48|26.08|81
1687004100000|2023-06-17 12:15:00|27.53|26.13|27.53|26.13|27.54|26.14|27.49|26.09|77
1687004400000|2023-06-17 12:20:00|27.54|26.14|27.57|26.17|27.57|26.17|27.53|26.13|64
1687004700000|2023-06-17 12:25:00|27.56|26.16|27.54|26.14|27.56|26.16|27.51|26.11|35
1687005000000|2023-06-17 12:30:00|27.55|26.15|27.55|26.15|27.56|26.16|27.53|26.13|39
1687005300000|2023-06-17 12:35:00|27.54|26.14|27.54|26.14|27.57|26.17|27.52|26.12|43
1687005600000|2023-06-17 12:40:00|27.55|26.15|27.53|26.13|27.56|26.16|27.52|26.12|40
1687005900000|2023-06-17 12:45:00|27.54|26.14|27.54|26.14|27.56|26.16|27.52|26.12|33
1687006200000|2023-06-17 12:50:00|27.55|26.15|27.49|26.09|27.55|26.15|27.48|26.08|33
1687006500000|2023-06-17 12:55:00|27.48|26.08|27.51|26.11|27.53|26.13|27.48|26.08|18
1687006800000|2023-06-17 13:00:00|27.5|26.1|27.53|26.13|27.54|26.14|27.48|26.08|38
1687007100000|2023-06-17 13:05:00|27.52|26.12|27.52|26.12|27.54|26.14|27.5|26.1|42
1687007400000|2023-06-17 13:10:00|27.51|26.11|27.53|26.13|27.56|26.16|27.51|26.11|36
1687007700000|2023-06-17 13:15:00|27.54|26.14|27.5|26.1|27.54|26.14|27.49|26.09|15
1687008000000|2023-06-17 13:20:00|27.49|26.09|27.52|26.12|27.53|26.13|27.49|26.09|22
1687008300000|2023-06-17 13:25:00|27.53|26.13|27.48|26.08|27.54|26.14|27.48|26.08|28
1687008600000|2023-06-17 13:30:00|27.47|26.07|27.49|26.09|27.51|26.11|27.47|26.07|21
1687008900000|2023-06-17 13:35:00|27.5|26.1|27.53|26.13|27.53|26.13|27.48|26.08|20
1687009200000|2023-06-17 13:40:00|27.52|26.12|27.53|26.13|27.54|26.14|27.52|26.12|10
1687009500000|2023-06-17 13:45:00|27.52|26.12|27.54|26.14|27.54|26.14|27.49|26.09|23
1687009800000|2023-06-17 13:50:00|27.55|26.15|27.49|26.09|27.55|26.15|27.46|26.06|25
1687010100000|2023-06-17 13:55:00|27.48|26.08|27.48|26.08|27.49|26.09|27.47|26.07|28
1687010400000|2023-06-17 14:00:00|27.47|26.07|27.4|26|27.47|26.07|27.39|25.99|66
1687010700000|2023-06-17 14:05:00|27.41|26.01|27.42|26.02|27.43|26.03|27.4|26|44
1687011000000|2023-06-17 14:10:00|27.43|26.03|27.43|26.03|27.45|26.05|27.42|26.02|17
1687011300000|2023-06-17 14:15:00|27.42|26.02|27.32|25.92|27.42|26.02|27.3|25.9|53
1687011600000|2023-06-17 14:20:00|27.33|25.93|27.35|25.95|27.38|25.98|27.31|25.91|46
1687011900000|2023-06-17 14:25:00|27.36|25.96|27.24|25.84|27.36|25.96|27.24|25.84|84
1687012200000|2023-06-17 14:30:00|27.25|25.85|27.31|25.91|27.32|25.92|27.25|25.85|37
1687012500000|2023-06-17 14:35:00|27.32|25.92|27.29|25.89|27.34|25.94|27.28|25.88|34
1687012800000|2023-06-17 14:40:00|27.28|25.88|27.3|25.9|27.32|25.92|27.26|25.86|42
1687013100000|2023-06-17 14:45:00|27.31|25.91|27.32|25.92|27.32|25.92|27.26|25.86|44
1687013400000|2023-06-17 14:50:00|27.31|25.91|27.31|25.91|27.33|25.93|27.3|25.9|35
1687013700000|2023-06-17 14:55:00|27.32|25.92|27.31|25.91|27.32|25.92|27.28|25.88|18
1687014000000|2023-06-17 15:00:00|27.3|25.9|27.35|25.95|27.38|25.98|27.27|25.87|30
1687014300000|2023-06-17 15:05:00|27.36|25.96|27.34|25.94|27.36|25.96|27.32|25.92|32
1687014600000|2023-06-17 15:10:00|27.33|25.93|27.3|25.9|27.34|25.94|27.29|25.89|30
1687014900000|2023-06-17 15:15:00|27.31|25.91|27.32|25.92|27.34|25.94|27.18|25.78|223
1687015200000|2023-06-17 15:20:00|27.33|25.93|27.38|25.98|27.48|26.08|27.33|25.93|144
1687015500000|2023-06-17 15:25:00|27.39|25.99|27.42|26.02|27.47|26.07|27.38|25.98|61
1687015800000|2023-06-17 15:30:00|27.41|26.01|27.38|25.98|27.42|26.02|27.36|25.96|41
1687016100000|2023-06-17 15:35:00|27.37|25.97|27.28|25.88|27.38|25.98|27.25|25.85|79
1687016400000|2023-06-17 15:40:00|27.29|25.89|27.29|25.89|27.34|25.94|27.27|25.87|56
1687016700000|2023-06-17 15:45:00|27.29|25.89|27.31|25.91|27.33|25.93|27.28|25.88|41
1687017000000|2023-06-17 15:50:00|27.3|25.9|27.25|25.85|27.31|25.91|27.25|25.85|64
1687017300000|2023-06-17 15:55:00|27.26|25.86|27.28|25.88|27.32|25.92|27.25|25.85|67
1687017600000|2023-06-17 16:00:00|27.29|25.89|27.28|25.88|27.32|25.92|27.27|25.87|82
1687017900000|2023-06-17 16:05:00|27.27|25.87|27.22|25.82|27.28|25.88|27.2|25.8|48
1687018200000|2023-06-17 16:10:00|27.23|25.83|27.34|25.94|27.34|25.94|27.22|25.82|54
1687018500000|2023-06-17 16:15:00|27.33|25.93|27.38|25.98|27.39|25.99|27.33|25.93|56
1687018800000|2023-06-17 16:20:00|27.37|25.97|27.4|26|27.4|26|27.35|25.95|30
1687019100000|2023-06-17 16:25:00|27.39|25.99|27.41|26.01|27.41|26.01|27.38|25.98|15
1687019400000|2023-06-17 16:30:00|27.42|26.02|27.41|26.01|27.43|26.03|27.4|26|44
1687019700000|2023-06-17 16:35:00|27.4|26|27.4|26|27.42|26.02|27.37|25.97|43
1687020000000|2023-06-17 16:40:00|27.39|25.99|27.41|26.01|27.42|26.02|27.39|25.99|29
1687020300000|2023-06-17 16:45:00|27.4|26|27.4|26|27.4|26|27.34|25.94|45
1687020600000|2023-06-17 16:50:00|27.41|26.01|27.42|26.02|27.43|26.03|27.4|26|6
1687020900000|2023-06-17 16:55:00|27.43|26.03|27.47|26.07|27.48|26.08|27.4|26|30
1687021200000|2023-06-17 17:00:00|27.46|26.06|27.49|26.09|27.49|26.09|27.46|26.06|16
1687021500000|2023-06-17 17:05:00|27.48|26.08|27.52|26.12|27.52|26.12|27.48|26.08|9
1687021800000|2023-06-17 17:10:00|27.5|26.1|27.53|26.13|27.53|26.13|27.48|26.08|20
1687022100000|2023-06-17 17:15:00|27.52|26.12|27.54|26.14|27.55|26.15|27.51|26.11|39
1687022400000|2023-06-17 17:20:00|27.53|26.13|27.56|26.16|27.56|26.16|27.53|26.13|18
1687022700000|2023-06-17 17:25:00|27.55|26.15|27.58|26.18|27.58|26.18|27.54|26.14|26
1687023000000|2023-06-17 17:30:00|27.57|26.17|27.55|26.15|27.58|26.18|27.53|26.13|25
1687023300000|2023-06-17 17:35:00|27.54|26.14|27.44|26.04|27.55|26.15|27.42|26.02|71
1687023600000|2023-06-17 17:40:00|27.45|26.05|27.53|26.13|27.53|26.13|27.45|26.05|43
1687023900000|2023-06-17 17:45:00|27.54|26.14|27.49|26.09|27.54|26.14|27.49|26.09|22
1687024200000|2023-06-17 17:50:00|27.48|26.08|27.41|26.01|27.5|26.1|27.39|25.99|62
1687024500000|2023-06-17 17:55:00|27.42|26.02|27.44|26.04|27.45|26.05|27.42|26.02|15
1687024800000|2023-06-17 18:00:00|27.43|26.03|27.5|26.1|27.5|26.1|27.42|26.02|20
1687025100000|2023-06-17 18:05:00|27.51|26.11|27.54|26.14|27.57|26.17|27.51|26.11|52
1687025400000|2023-06-17 18:10:00|27.53|26.13|27.55|26.15|27.56|26.16|27.52|26.12|19
1687025700000|2023-06-17 18:15:00|27.56|26.16|27.55|26.15|27.57|26.17|27.52|26.12|32
1687026000000|2023-06-17 18:20:00|27.56|26.16|27.51|26.11|27.56|26.16|27.48|26.08|34
1687026300000|2023-06-17 18:25:00|27.5|26.1|27.51|26.11|27.51|26.11|27.49|26.09|8
1687026600000|2023-06-17 18:30:00|27.52|26.12|27.62|26.22|27.65|26.25|27.52|26.12|83
1687026900000|2023-06-17 18:35:00|27.61|26.21|27.58|26.18|27.62|26.22|27.57|26.17|60
1687027200000|2023-06-17 18:40:00|27.59|26.19|27.6|26.2|27.61|26.21|27.58|26.18|34
1687027500000|2023-06-17 18:45:00|27.59|26.19|27.59|26.19|27.6|26.2|27.55|26.15|37
1687027800000|2023-06-17 18:50:00|27.6|26.2|27.61|26.21|27.62|26.22|27.58|26.18|56
1687028100000|2023-06-17 18:55:00|27.6|26.2|27.62|26.22|27.63|26.23|27.59|26.19|31
1687028400000|2023-06-17 19:00:00|27.61|26.21|27.59|26.19|27.61|26.21|27.58|26.18|25
1687028700000|2023-06-17 19:05:00|27.58|26.18|27.57|26.17|27.58|26.18|27.51|26.11|38
1687029000000|2023-06-17 19:10:00|27.58|26.18|27.58|26.18|27.59|26.19|27.56|26.16|17
1687029300000|2023-06-17 19:15:00|27.59|26.19|27.57|26.17|27.59|26.19|27.55|26.15|32
1687029600000|2023-06-17 19:20:00|27.56|26.16|27.52|26.12|27.56|26.16|27.5|26.1|15
1687029900000|2023-06-17 19:25:00|27.51|26.11|27.53|26.13|27.53|26.13|27.51|26.11|7
1687030200000|2023-06-17 19:30:00|27.52|26.12|27.49|26.09|27.53|26.13|27.48|26.08|14
1687030500000|2023-06-17 19:35:00|27.5|26.1|27.5|26.1|27.52|26.12|27.49|26.09|15
1687030800000|2023-06-17 19:40:00|27.49|26.09|27.46|26.06|27.49|26.09|27.46|26.06|26
1687031100000|2023-06-17 19:45:00|27.47|26.07|27.45|26.05|27.47|26.07|27.43|26.03|19
1687031400000|2023-06-17 19:50:00|27.44|26.04|27.42|26.02|27.45|26.05|27.39|25.99|21
1687031700000|2023-06-17 19:55:00|27.41|26.01|27.43|26.03|27.44|26.04|27.4|26|27
1687032000000|2023-06-17 20:00:00|27.44|26.04|27.36|25.96|27.44|26.04|27.36|25.96|39
1687032300000|2023-06-17 20:05:00|27.37|25.97|27.42|26.02|27.42|26.02|27.36|25.96|14
1687032600000|2023-06-17 20:10:00|27.41|26.01|27.42|26.02|27.43|26.03|27.41|26.01|16
1687032900000|2023-06-17 20:15:00|27.43|26.03|27.4|26|27.44|26.04|27.39|25.99|14
1687033200000|2023-06-17 20:20:00|27.41|26.01|27.37|25.97|27.41|26.01|27.35|25.95|29
1687033500000|2023-06-17 20:25:00|27.38|25.98|27.37|25.97|27.38|25.98|27.36|25.96|4
1687033800000|2023-06-17 20:30:00|27.39|25.99|27.32|25.92|27.4|26|27.31|25.91|56
1687034100000|2023-06-17 20:35:00|27.33|25.93|27.34|25.94|27.35|25.95|27.3|25.9|48
1687034400000|2023-06-17 20:40:00|27.35|25.95|27.35|25.95|27.36|25.96|27.32|25.92|35
1687034700000|2023-06-17 20:45:00|27.36|25.96|27.39|25.99|27.4|26|27.34|25.94|28
1687035000000|2023-06-17 20:50:00|27.4|26|27.4|26|27.43|26.03|27.39|25.99|27
1687035300000|2023-06-17 20:55:00|27.39|25.99|27.39|25.99|27.4|26|27.39|25.99|35
1687035600000|2023-06-17 21:00:00|27.4|26|27.41|26.01|27.42|26.02|27.4|26|14
1687035900000|2023-06-17 21:05:00|27.4|26|27.4|26|27.41|26.01|27.39|25.99|13
1687036200000|2023-06-17 21:10:00|27.39|25.99|27.39|25.99|27.4|26|27.37|25.97|9
1687036500000|2023-06-17 21:15:00|27.4|26|27.41|26.01|27.41|26.01|27.38|25.98|8
1687036800000|2023-06-17 21:20:00|27.4|26|27.39|25.99|27.42|26.02|27.39|25.99|8
1687037100000|2023-06-17 21:25:00|27.4|26|27.37|25.97|27.41|26.01|27.37|25.97|14
1687037400000|2023-06-17 21:30:00|27.38|25.98|27.36|25.96|27.38|25.98|27.36|25.96|7
1687037700000|2023-06-17 21:35:00|27.35|25.95|27.33|25.93|27.36|25.96|27.32|25.92|11
1687038000000|2023-06-17 21:40:00|27.32|25.92|27.31|25.91|27.33|25.93|27.31|25.91|10
1687038300000|2023-06-17 21:45:00|27.32|25.92|27.34|25.94|27.34|25.94|27.31|25.91|25
1687038600000|2023-06-17 21:50:00|27.33|25.93|27.36|25.96|27.36|25.96|27.31|25.91|14
1687038900000|2023-06-17 21:55:00|27.35|25.95|27.35|25.95|27.35|25.95|27.33|25.93|9
1687039200000|2023-06-17 22:00:00|27.34|25.94|27.44|26.04|27.44|26.04|27.34|25.94|31
1687039500000|2023-06-17 22:05:00|27.43|26.03|27.48|26.08|27.48|26.08|27.43|26.03|18
1687039800000|2023-06-17 22:10:00|27.49|26.09|27.5|26.1|27.54|26.14|27.49|26.09|26
1687040100000|2023-06-17 22:15:00|27.49|26.09|27.47|26.07|27.5|26.1|27.46|26.06|53
1687040400000|2023-06-17 22:20:00|27.46|26.06|27.44|26.04|27.46|26.06|27.44|26.04|15
1687040700000|2023-06-17 22:25:00|27.43|26.03|27.47|26.07|27.47|26.07|27.43|26.03|11
1687041000000|2023-06-17 22:30:00|27.46|26.06|27.46|26.06|27.47|26.07|27.45|26.05|17
1687041300000|2023-06-17 22:35:00|27.47|26.07|27.45|26.05|27.48|26.08|27.45|26.05|21
1687041600000|2023-06-17 22:40:00|27.46|26.06|27.45|26.05|27.47|26.07|27.45|26.05|20
1687041900000|2023-06-17 22:45:00|27.44|26.04|27.45|26.05|27.45|26.05|27.42|26.02|22
1687042200000|2023-06-17 22:50:00|27.44|26.04|27.44|26.04|27.46|26.06|27.43|26.03|11
1687042500000|2023-06-17 22:55:00|27.43|26.03|27.43|26.03|27.44|26.04|27.42|26.02|7
1687042800000|2023-06-17 23:00:00|27.42|26.02|27.42|26.02|27.42|26.02|27.41|26.01|5
1687043100000|2023-06-17 23:05:00|27.43|26.03|27.47|26.07|27.48|26.08|27.43|26.03|19
1687043400000|2023-06-17 23:10:00|27.48|26.08|27.49|26.09|27.49|26.09|27.48|26.08|10
1687043700000|2023-06-17 23:15:00|27.47|26.07|27.41|26.01|27.48|26.08|27.4|26|23
1687044000000|2023-06-17 23:20:00|27.4|26|27.37|25.97|27.43|26.03|27.37|25.97|22
1687044300000|2023-06-17 23:25:00|27.38|25.98|27.38|25.98|27.39|25.99|27.37|25.97|15
1687044600000|2023-06-17 23:30:00|27.39|25.99|27.34|25.94|27.39|25.99|27.34|25.94|8
1687044900000|2023-06-17 23:35:00|27.35|25.95|27.39|25.99|27.39|25.99|27.35|25.95|27
1687045200000|2023-06-17 23:40:00|27.38|25.98|27.39|25.99|27.4|26|27.38|25.98|16
1687045500000|2023-06-17 23:45:00|27.38|25.98|27.41|26.01|27.42|26.02|27.37|25.97|24
1687045800000|2023-06-17 23:50:00|27.4|26|27.39|25.99|27.4|26|27.37|25.97|18
1687046100000|2023-06-17 23:55:00|27.4|26|27.38|25.98|27.4|26|27.38|25.98|13
1687046400000|2023-06-18 00:00:00|27.37|25.97|27.4|26|27.4|26|27.34|25.94|24
1687046700000|2023-06-18 00:05:00|27.39|25.99|27.39|25.99|27.4|26|27.39|25.99|19
1687047000000|2023-06-18 00:10:00|27.38|25.98|27.42|26.02|27.43|26.03|27.38|25.98|23
1687047300000|2023-06-18 00:15:00|27.41|26.01|27.34|25.94|27.41|26.01|27.24|25.84|88
1687047600000|2023-06-18 00:20:00|27.33|25.93|27.15|25.75|27.33|25.93|27.04|25.64|103
1687047900000|2023-06-18 00:25:00|27.16|25.76|27.2|25.8|27.2|25.8|27.11|25.71|85
1687048200000|2023-06-18 00:30:00|27.19|25.79|27.2|25.8|27.23|25.83|27.17|25.77|60
1687048500000|2023-06-18 00:35:00|27.21|25.81|27.16|25.76|27.25|25.85|27.15|25.75|52
1687048800000|2023-06-18 00:40:00|27.15|25.75|27.12|25.72|27.16|25.76|27.11|25.71|96
1687049100000|2023-06-18 00:45:00|27.13|25.73|27.2|25.8|27.21|25.81|27.12|25.72|89
1687049400000|2023-06-18 00:50:00|27.21|25.81|27.2|25.8|27.22|25.82|27.15|25.75|42
1687049700000|2023-06-18 00:55:00|27.19|25.79|27.2|25.8|27.22|25.82|27.19|25.79|20
1687050000000|2023-06-18 01:00:00|27.19|25.79|27.25|25.85|27.25|25.85|27.18|25.78|13
1687050300000|2023-06-18 01:05:00|27.26|25.86|27.29|25.89|27.31|25.91|27.25|25.85|25
1687050600000|2023-06-18 01:10:00|27.28|25.88|27.33|25.93|27.34|25.94|27.24|25.84|49
1687050900000|2023-06-18 01:15:00|27.32|25.92|27.33|25.93|27.37|25.97|27.32|25.92|44
1687051200000|2023-06-18 01:20:00|27.34|25.94|27.33|25.93|27.35|25.95|27.33|25.93|30
1687051500000|2023-06-18 01:25:00|27.34|25.94|27.33|25.93|27.35|25.95|27.32|25.92|26
1687051800000|2023-06-18 01:30:00|27.32|25.92|27.31|25.91|27.33|25.93|27.29|25.89|16
1687052100000|2023-06-18 01:35:00|27.32|25.92|27.4|26|27.4|26|27.31|25.91|34
1687052400000|2023-06-18 01:40:00|27.39|25.99|27.41|26.01|27.42|26.02|27.38|25.98|25
1687052700000|2023-06-18 01:45:00|27.39|25.99|27.4|26|27.4|26|27.37|25.97|24
1687053000000|2023-06-18 01:50:00|27.41|26.01|27.47|26.07|27.49|26.09|27.41|26.01|31
1687053300000|2023-06-18 01:55:00|27.46|26.06|27.51|26.11|27.52|26.12|27.46|26.06|30
1687053600000|2023-06-18 02:00:00|27.5|26.1|27.52|26.12|27.54|26.14|27.47|26.07|44
1687053900000|2023-06-18 02:05:00|27.51|26.11|27.52|26.12|27.53|26.13|27.51|26.11|22
1687054200000|2023-06-18 02:10:00|27.53|26.13|27.54|26.14|27.55|26.15|27.53|26.13|18
1687054500000|2023-06-18 02:15:00|27.55|26.15|27.5|26.1|27.56|26.16|27.49|26.09|24
1687054800000|2023-06-18 02:20:00|27.51|26.11|27.52|26.12|27.52|26.12|27.48|26.08|26
1687055100000|2023-06-18 02:25:00|27.51|26.11|27.37|25.97|27.51|26.11|27.37|25.97|37
1687055400000|2023-06-18 02:30:00|27.36|25.96|27.39|25.99|27.4|26|27.36|25.96|22
1687055700000|2023-06-18 02:35:00|27.38|25.98|27.33|25.93|27.38|25.98|27.33|25.93|30
1687056000000|2023-06-18 02:40:00|27.34|25.94|27.36|25.96|27.39|25.99|27.34|25.94|27
1687056300000|2023-06-18 02:45:00|27.35|25.95|27.37|25.97|27.37|25.97|27.33|25.93|20
1687056600000|2023-06-18 02:50:00|27.38|25.98|27.37|25.97|27.38|25.98|27.37|25.97|24
1687056900000|2023-06-18 02:55:00|27.36|25.96|27.37|25.97|27.37|25.97|27.33|25.93|40
1687057200000|2023-06-18 03:00:00|27.36|25.96|27.37|25.97|27.37|25.97|27.33|25.93|22
1687057500000|2023-06-18 03:05:00|27.36|25.96|27.39|25.99|27.41|26.01|27.36|25.96|40
1687057800000|2023-06-18 03:10:00|27.4|26|27.38|25.98|27.4|26|27.37|25.97|21
1687058100000|2023-06-18 03:15:00|27.39|25.99|27.41|26.01|27.41|26.01|27.36|25.96|21
1687058400000|2023-06-18 03:20:00|27.4|26|27.43|26.03|27.43|26.03|27.4|26|12
1687058700000|2023-06-18 03:25:00|27.42|26.02|27.41|26.01|27.43|26.03|27.4|26|16
1687059000000|2023-06-18 03:30:00|27.42|26.02|27.4|26|27.43|26.03|27.39|25.99|31
1687059300000|2023-06-18 03:35:00|27.39|25.99|27.44|26.04|27.44|26.04|27.39|25.99|26
1687059600000|2023-06-18 03:40:00|27.43|26.03|27.44|26.04|27.44|26.04|27.42|26.02|28
1687059900000|2023-06-18 03:45:00|27.43|26.03|27.4|26|27.44|26.04|27.4|26|26
1687060200000|2023-06-18 03:50:00|27.41|26.01|27.4|26|27.41|26.01|27.38|25.98|12
1687060500000|2023-06-18 03:55:00|27.39|25.99|27.43|26.03|27.43|26.03|27.39|25.99|15
1687060800000|2023-06-18 04:00:00|27.42|26.02|27.38|25.98|27.43|26.03|27.35|25.95|33
1687061100000|2023-06-18 04:05:00|27.37|25.97|27.37|25.97|27.38|25.98|27.36|25.96|21
1687061400000|2023-06-18 04:10:00|27.38|25.98|27.34|25.94|27.38|25.98|27.33|25.93|19
1687061700000|2023-06-18 04:15:00|27.33|25.93|27.37|25.97|27.39|25.99|27.32|25.92|51
1687062000000|2023-06-18 04:20:00|27.38|25.98|27.37|25.97|27.4|26|27.35|25.95|17
1687062300000|2023-06-18 04:25:00|27.36|25.96|27.39|25.99|27.39|25.99|27.36|25.96|26
1687062600000|2023-06-18 04:30:00|27.38|25.98|27.45|26.05|27.45|26.05|27.38|25.98|20
1687062900000|2023-06-18 04:35:00|27.46|26.06|27.45|26.05|27.47|26.07|27.43|26.03|30
1687063200000|2023-06-18 04:40:00|27.44|26.04|27.47|26.07|27.48|26.08|27.44|26.04|14
1687063500000|2023-06-18 04:45:00|27.46|26.06|27.47|26.07|27.49|26.09|27.46|26.06|26
1687063800000|2023-06-18 04:50:00|27.46|26.06|27.43|26.03|27.48|26.08|27.38|25.98|41
1687064100000|2023-06-18 04:55:00|27.44|26.04|27.42|26.02|27.45|26.05|27.41|26.01|21
1687064400000|2023-06-18 05:00:00|27.43|26.03|27.47|26.07|27.47|26.07|27.41|26.01|39
1687064700000|2023-06-18 05:05:00|27.48|26.08|27.45|26.05|27.48|26.08|27.44|26.04|20
1687065000000|2023-06-18 05:10:00|27.46|26.06|27.5|26.1|27.5|26.1|27.46|26.06|41
1687065300000|2023-06-18 05:15:00|27.51|26.11|27.47|26.07|27.51|26.11|27.47|26.07|19
1687065600000|2023-06-18 05:20:00|27.48|26.08|27.59|26.19|27.59|26.19|27.48|26.08|66
1687065900000|2023-06-18 05:25:00|27.58|26.18|27.51|26.11|27.58|26.18|27.5|26.1|30
1687066200000|2023-06-18 05:30:00|27.5|26.1|27.52|26.12|27.53|26.13|27.47|26.07|41
1687066500000|2023-06-18 05:35:00|27.51|26.11|27.53|26.13|27.54|26.14|27.5|26.1|23
1687066800000|2023-06-18 05:40:00|27.52|26.12|27.52|26.12|27.54|26.14|27.49|26.09|47
1687067100000|2023-06-18 05:45:00|27.53|26.13|27.47|26.07|27.54|26.14|27.46|26.06|65
1687067400000|2023-06-18 05:50:00|27.46|26.06|27.38|25.98|27.46|26.06|27.38|25.98|37
1687067700000|2023-06-18 05:55:00|27.39|25.99|27.37|25.97|27.43|26.03|27.37|25.97|43
1687068000000|2023-06-18 06:00:00|27.38|25.98|27.31|25.91|27.4|26|27.21|25.81|110
1687068300000|2023-06-18 06:05:00|27.32|25.92|27.37|25.97|27.38|25.98|27.32|25.92|40
1687068600000|2023-06-18 06:10:00|27.36|25.96|27.4|26|27.4|26|27.36|25.96|35
1687068900000|2023-06-18 06:15:00|27.41|26.01|27.41|26.01|27.42|26.02|27.36|25.96|41
1687069200000|2023-06-18 06:20:00|27.42|26.02|27.39|25.99|27.43|26.03|27.38|25.98|10
1687069500000|2023-06-18 06:25:00|27.4|26|27.38|25.98|27.4|26|27.35|25.95|13
1687069800000|2023-06-18 06:30:00|27.39|25.99|27.4|26|27.4|26|27.37|25.97|18
1687070100000|2023-06-18 06:35:00|27.39|25.99|27.4|26|27.41|26.01|27.38|25.98|22
1687070400000|2023-06-18 06:40:00|27.41|26.01|27.36|25.96|27.42|26.02|27.36|25.96|16
1687070700000|2023-06-18 06:45:00|27.37|25.97|27.39|25.99|27.4|26|27.37|25.97|11
1687071000000|2023-06-18 06:50:00|27.4|26|27.39|25.99|27.44|26.04|27.39|25.99|44
1687071300000|2023-06-18 06:55:00|27.38|25.98|27.38|25.98|27.38|25.98|27.35|25.95|47
1687071600000|2023-06-18 07:00:00|27.39|25.99|27.41|26.01|27.41|26.01|27.38|25.98|30
1687071900000|2023-06-18 07:05:00|27.42|26.02|27.48|26.08|27.5|26.1|27.42|26.02|47
1687072200000|2023-06-18 07:10:00|27.49|26.09|27.49|26.09|27.5|26.1|27.45|26.05|43
1687072500000|2023-06-18 07:15:00|27.5|26.1|27.53|26.13|27.55|26.15|27.5|26.1|74
1687072800000|2023-06-18 07:20:00|27.52|26.12|27.47|26.07|27.53|26.13|27.45|26.05|40
1687073100000|2023-06-18 07:25:00|27.46|26.06|27.42|26.02|27.47|26.07|27.4|26|43
1687073400000|2023-06-18 07:30:00|27.43|26.03|27.45|26.05|27.45|26.05|27.43|26.03|21
1687073700000|2023-06-18 07:35:00|27.44|26.04|27.44|26.04|27.46|26.06|27.43|26.03|15
1687074000000|2023-06-18 07:40:00|27.45|26.05|27.41|26.01|27.46|26.06|27.4|26|57
1687074300000|2023-06-18 07:45:00|27.42|26.02|27.41|26.01|27.49|26.09|27.4|26|93
1687074600000|2023-06-18 07:50:00|27.4|26|27.33|25.93|27.43|26.03|27.32|25.92|40
1687074900000|2023-06-18 07:55:00|27.32|25.92|27.37|25.97|27.37|25.97|27.32|25.92|44
1687075200000|2023-06-18 08:00:00|27.38|25.98|27.33|25.93|27.4|26|27.32|25.92|68
1687075500000|2023-06-18 08:05:00|27.34|25.94|27.34|25.94|27.37|25.97|27.32|25.92|44
1687075800000|2023-06-18 08:10:00|27.35|25.95|27.29|25.89|27.36|25.96|27.29|25.89|49
1687076100000|2023-06-18 08:15:00|27.28|25.88|27.29|25.89|27.33|25.93|27.26|25.86|68
1687076400000|2023-06-18 08:20:00|27.3|25.9|27.32|25.92|27.34|25.94|27.3|25.9|25
1687076700000|2023-06-18 08:25:00|27.33|25.93|27.33|25.93|27.35|25.95|27.32|25.92|23
1687077000000|2023-06-18 08:30:00|27.32|25.92|27.39|25.99|27.4|26|27.32|25.92|52
1687077300000|2023-06-18 08:35:00|27.38|25.98|27.34|25.94|27.38|25.98|27.33|25.93|21
1687077600000|2023-06-18 08:40:00|27.35|25.95|27.34|25.94|27.38|25.98|27.33|25.93|30
1687077900000|2023-06-18 08:45:00|27.33|25.93|27.37|25.97|27.37|25.97|27.33|25.93|21
1687078200000|2023-06-18 08:50:00|27.38|25.98|27.33|25.93|27.39|25.99|27.33|25.93|33
1687078500000|2023-06-18 08:55:00|27.34|25.94|27.32|25.92|27.38|25.98|27.31|25.91|37
1687078800000|2023-06-18 09:00:00|27.33|25.93|27.28|25.88|27.34|25.94|27.28|25.88|48
1687079100000|2023-06-18 09:05:00|27.29|25.89|27.32|25.92|27.33|25.93|27.28|25.88|36
1687079400000|2023-06-18 09:10:00|27.33|25.93|27.33|25.93|27.33|25.93|27.33|25.93|1
1687079700000|2023-06-18 09:15:00|27.32|25.92|27.34|25.94|27.36|25.96|27.32|25.92|23
1687080000000|2023-06-18 09:20:00|27.33|25.93|27.33|25.93|27.35|25.95|27.28|25.88|55
1687080300000|2023-06-18 09:25:00|27.34|25.94|27.34|25.94|27.35|25.95|27.33|25.93|9
1687080600000|2023-06-18 09:30:00|27.35|25.95|27.38|25.98|27.38|25.98|27.33|25.93|17
1687080900000|2023-06-18 09:35:00|27.39|25.99|27.41|26.01|27.42|26.02|27.38|25.98|33
1687081200000|2023-06-18 09:40:00|27.4|26|27.43|26.03|27.43|26.03|27.4|26|26
1687081500000|2023-06-18 09:45:00|27.44|26.04|27.48|26.08|27.48|26.08|27.43|26.03|27
1687081800000|2023-06-18 09:50:00|27.47|26.07|27.45|26.05|27.47|26.07|27.44|26.04|21
1687082100000|2023-06-18 09:55:00|27.46|26.06|27.47|26.07|27.48|26.08|27.45|26.05|22
1687082400000|2023-06-18 10:00:00|27.48|26.08|27.46|26.06|27.49|26.09|27.44|26.04|39
1687082700000|2023-06-18 10:05:00|27.45|26.05|27.49|26.09|27.49|26.09|27.45|26.05|45
1687083000000|2023-06-18 10:10:00|27.5|26.1|27.48|26.08|27.5|26.1|27.48|26.08|11
1687083300000|2023-06-18 10:15:00|27.47|26.07|27.41|26.01|27.49|26.09|27.38|25.98|51
1687083600000|2023-06-18 10:20:00|27.42|26.02|27.45|26.05|27.45|26.05|27.39|25.99|38
1687083900000|2023-06-18 10:25:00|27.44|26.04|27.44|26.04|27.44|26.04|27.42|26.02|17
1687084200000|2023-06-18 10:30:00|27.45|26.05|27.41|26.01|27.45|26.05|27.39|25.99|19
1687084500000|2023-06-18 10:35:00|27.42|26.02|27.37|25.97|27.43|26.03|27.37|25.97|24
1687084800000|2023-06-18 10:40:00|27.38|25.98|27.43|26.03|27.43|26.03|27.37|25.97|18
1687085100000|2023-06-18 10:45:00|27.44|26.04|27.45|26.05|27.47|26.07|27.43|26.03|24
1687085400000|2023-06-18 10:50:00|27.44|26.04|27.42|26.02|27.46|26.06|27.37|25.97|59
1687085700000|2023-06-18 10:55:00|27.41|26.01|27.42|26.02|27.44|26.04|27.4|26|30
1687086000000|2023-06-18 11:00:00|27.41|26.01|27.4|26|27.43|26.03|27.4|26|10
1687086300000|2023-06-18 11:05:00|27.39|25.99|27.37|25.97|27.4|26|27.35|25.95|19
1687086600000|2023-06-18 11:10:00|27.38|25.98|27.35|25.95|27.38|25.98|27.33|25.93|30
1687086900000|2023-06-18 11:15:00|27.34|25.94|27.32|25.92|27.38|25.98|27.31|25.91|37
1687087200000|2023-06-18 11:20:00|27.33|25.93|27.33|25.93|27.34|25.94|27.3|25.9|41
1687087500000|2023-06-18 11:25:00|27.34|25.94|27.3|25.9|27.34|25.94|27.29|25.89|13
1687087800000|2023-06-18 11:30:00|27.29|25.89|27.32|25.92|27.32|25.92|27.29|25.89|20
1687088100000|2023-06-18 11:35:00|27.31|25.91|27.28|25.88|27.32|25.92|27.28|25.88|20
1687088400000|2023-06-18 11:40:00|27.29|25.89|27.33|25.93|27.34|25.94|27.28|25.88|31
1687088700000|2023-06-18 11:45:00|27.34|25.94|27.35|25.95|27.36|25.96|27.34|25.94|16
1687089000000|2023-06-18 11:50:00|27.34|25.94|27.36|25.96|27.37|25.97|27.32|25.92|27
1687089300000|2023-06-18 11:55:00|27.35|25.95|27.35|25.95|27.37|25.97|27.34|25.94|31
1687089600000|2023-06-18 12:00:00|27.36|25.96|27.33|25.93|27.38|25.98|27.32|25.92|20
1687089900000|2023-06-18 12:05:00|27.34|25.94|27.36|25.96|27.37|25.97|27.32|25.92|51
1687090200000|2023-06-18 12:10:00|27.35|25.95|27.35|25.95|27.38|25.98|27.32|25.92|33
1687090500000|2023-06-18 12:15:00|27.36|25.96|27.3|25.9|27.37|25.97|27.29|25.89|25
1687090800000|2023-06-18 12:20:00|27.31|25.91|27.32|25.92|27.33|25.93|27.29|25.89|24
1687091100000|2023-06-18 12:25:00|27.31|25.91|27.3|25.9|27.33|25.93|27.3|25.9|28
1687091400000|2023-06-18 12:30:00|27.31|25.91|27.32|25.92|27.32|25.92|27.28|25.88|20
1687091700000|2023-06-18 12:35:00|27.31|25.91|27.37|25.97|27.37|25.97|27.29|25.89|35
1687092000000|2023-06-18 12:40:00|27.36|25.96|27.4|26|27.41|26.01|27.35|25.95|43
1687092300000|2023-06-18 12:45:00|27.39|25.99|27.4|26|27.42|26.02|27.37|25.97|48
1687092600000|2023-06-18 12:50:00|27.39|25.99|27.41|26.01|27.42|26.02|27.38|25.98|37
1687092900000|2023-06-18 12:55:00|27.42|26.02|27.43|26.03|27.44|26.04|27.42|26.02|8
1687093200000|2023-06-18 13:00:00|27.44|26.04|27.4|26|27.44|26.04|27.4|26|33
1687093500000|2023-06-18 13:05:00|27.39|25.99|27.4|26|27.41|26.01|27.38|25.98|38
1687093800000|2023-06-18 13:10:00|27.41|26.01|27.43|26.03|27.43|26.03|27.41|26.01|13
1687094100000|2023-06-18 13:15:00|27.42|26.02|27.44|26.04|27.45|26.05|27.42|26.02|33
1687094400000|2023-06-18 13:20:00|27.43|26.03|27.37|25.97|27.43|26.03|27.37|25.97|35
1687094700000|2023-06-18 13:25:00|27.38|25.98|27.42|26.02|27.43|26.03|27.37|25.97|37
1687095000000|2023-06-18 13:30:00|27.41|26.01|27.36|25.96|27.41|26.01|27.36|25.96|8
1687095300000|2023-06-18 13:35:00|27.37|25.97|27.34|25.94|27.38|25.98|27.33|25.93|12
1687095600000|2023-06-18 13:40:00|27.33|25.93|27.32|25.92|27.34|25.94|27.31|25.91|37
1687095900000|2023-06-18 13:45:00|27.33|25.93|27.33|25.93|27.34|25.94|27.32|25.92|15
1687096200000|2023-06-18 13:50:00|27.34|25.94|27.32|25.92|27.35|25.95|27.31|25.91|31
1687096500000|2023-06-18 13:55:00|27.33|25.93|27.32|25.92|27.33|25.93|27.31|25.91|12
1687096800000|2023-06-18 14:00:00|27.33|25.93|27.3|25.9|27.35|25.95|27.29|25.89|48
1687097100000|2023-06-18 14:05:00|27.29|25.89|27.32|25.92|27.33|25.93|27.29|25.89|28
1687097400000|2023-06-18 14:10:00|27.31|25.91|27.35|25.95|27.35|25.95|27.3|25.9|19
1687097700000|2023-06-18 14:15:00|27.34|25.94|27.36|25.96|27.37|25.97|27.34|25.94|9
1687098000000|2023-06-18 14:20:00|27.35|25.95|27.37|25.97|27.38|25.98|27.35|25.95|27
1687098300000|2023-06-18 14:25:00|27.38|25.98|27.41|26.01|27.42|26.02|27.37|25.97|30
1687098600000|2023-06-18 14:30:00|27.4|26|27.35|25.95|27.42|26.02|27.35|25.95|30
1687098900000|2023-06-18 14:35:00|27.36|25.96|27.4|26|27.41|26.01|27.36|25.96|35
1687099200000|2023-06-18 14:40:00|27.41|26.01|27.4|26|27.44|26.04|27.39|25.99|64
1687099500000|2023-06-18 14:45:00|27.39|25.99|27.39|25.99|27.42|26.02|27.38|25.98|25
1687099800000|2023-06-18 14:50:00|27.4|26|27.4|26|27.41|26.01|27.37|25.97|45
1687100100000|2023-06-18 14:55:00|27.39|25.99|27.44|26.04|27.44|26.04|27.38|25.98|30
1687100400000|2023-06-18 15:00:00|27.43|26.03|27.38|25.98|27.44|26.04|27.37|25.97|14
1687100700000|2023-06-18 15:05:00|27.39|25.99|27.41|26.01|27.42|26.02|27.38|25.98|29
1687101000000|2023-06-18 15:10:00|27.42|26.02|27.43|26.03|27.43|26.03|27.41|26.01|34
1687101300000|2023-06-18 15:15:00|27.42|26.02|27.43|26.03|27.44|26.04|27.42|26.02|20
1687101600000|2023-06-18 15:20:00|27.42|26.02|27.39|25.99|27.43|26.03|27.38|25.98|18
1687101900000|2023-06-18 15:25:00|27.38|25.98|27.37|25.97|27.38|25.98|27.34|25.94|30
1687102200000|2023-06-18 15:30:00|27.38|25.98|27.38|25.98|27.39|25.99|27.35|25.95|15
1687102500000|2023-06-18 15:35:00|27.37|25.97|27.37|25.97|27.38|25.98|27.34|25.94|17
1687102800000|2023-06-18 15:40:00|27.36|25.96|27.4|26|27.4|26|27.36|25.96|17
1687103100000|2023-06-18 15:45:00|27.39|25.99|27.4|26|27.4|26|27.38|25.98|16
1687103400000|2023-06-18 15:50:00|27.41|26.01|27.42|26.02|27.42|26.02|27.41|26.01|4
1687103700000|2023-06-18 15:55:00|27.41|26.01|27.45|26.05|27.45|26.05|27.41|26.01|21
1687104000000|2023-06-18 16:00:00|27.44|26.04|27.41|26.01|27.45|26.05|27.4|26|22
1687104300000|2023-06-18 16:05:00|27.42|26.02|27.47|26.07|27.5|26.1|27.42|26.02|54
1687104600000|2023-06-18 16:10:00|27.48|26.08|27.46|26.06|27.49|26.09|27.44|26.04|29
1687104900000|2023-06-18 16:15:00|27.47|26.07|27.53|26.13|27.55|26.15|27.45|26.05|52
1687105200000|2023-06-18 16:20:00|27.54|26.14|27.56|26.16|27.61|26.21|27.54|26.14|92
1687105500000|2023-06-18 16:25:00|27.55|26.15|27.55|26.15|27.57|26.17|27.54|26.14|13
1687105800000|2023-06-18 16:30:00|27.54|26.14|27.55|26.15|27.58|26.18|27.54|26.14|18
1687106100000|2023-06-18 16:35:00|27.54|26.14|27.56|26.16|27.57|26.17|27.54|26.14|7
1687106400000|2023-06-18 16:40:00|27.57|26.17|27.57|26.17|27.57|26.17|27.56|26.16|13
1687106700000|2023-06-18 16:45:00|27.56|26.16|27.54|26.14|27.56|26.16|27.53|26.13|21
1687107000000|2023-06-18 16:50:00|27.53|26.13|27.56|26.16|27.56|26.16|27.53|26.13|14
1687107300000|2023-06-18 16:55:00|27.55|26.15|27.54|26.14|27.56|26.16|27.53|26.13|22
1687107600000|2023-06-18 17:00:00|27.55|26.15|27.55|26.15|27.56|26.16|27.52|26.12|41
1687107900000|2023-06-18 17:05:00|27.54|26.14|27.54|26.14|27.58|26.18|27.54|26.14|17
1687108200000|2023-06-18 17:10:00|27.53|26.13|27.49|26.09|27.54|26.14|27.49|26.09|23
1687108500000|2023-06-18 17:15:00|27.5|26.1|27.49|26.09|27.51|26.11|27.49|26.09|14
1687108800000|2023-06-18 17:20:00|27.48|26.08|27.42|26.02|27.48|26.08|27.39|25.99|39
1687109100000|2023-06-18 17:25:00|27.43|26.03|27.47|26.07|27.47|26.07|27.42|26.02|21
1687109400000|2023-06-18 17:30:00|27.48|26.08|27.46|26.06|27.48|26.08|27.43|26.03|37
1687109700000|2023-06-18 17:35:00|27.47|26.07|27.5|26.1|27.5|26.1|27.47|26.07|18
1687110000000|2023-06-18 17:40:00|27.49|26.09|27.52|26.12|27.53|26.13|27.49|26.09|18
1687110300000|2023-06-18 17:45:00|27.51|26.11|27.52|26.12|27.52|26.12|27.48|26.08|24
1687110600000|2023-06-18 17:50:00|27.51|26.11|27.53|26.13|27.53|26.13|27.49|26.09|13
1687110900000|2023-06-18 17:55:00|27.54|26.14|27.5|26.1|27.54|26.14|27.5|26.1|13
1687111200000|2023-06-18 18:00:00|27.51|26.11|27.46|26.06|27.51|26.11|27.45|26.05|26
1687111500000|2023-06-18 18:05:00|27.45|26.05|27.47|26.07|27.47|26.07|27.44|26.04|17
1687111800000|2023-06-18 18:10:00|27.46|26.06|27.42|26.02|27.47|26.07|27.42|26.02|45
1687112100000|2023-06-18 18:15:00|27.4|26|27.44|26.04|27.45|26.05|27.4|26|27
1687112400000|2023-06-18 18:20:00|27.45|26.05|27.44|26.04|27.46|26.06|27.43|26.03|28
1687112700000|2023-06-18 18:25:00|27.45|26.05|27.43|26.03|27.46|26.06|27.43|26.03|11
1687113000000|2023-06-18 18:30:00|27.42|26.02|27.42|26.02|27.43|26.03|27.4|26|21
1687113300000|2023-06-18 18:35:00|27.41|26.01|27.42|26.02|27.42|26.02|27.41|26.01|10
1687113600000|2023-06-18 18:40:00|27.41|26.01|27.42|26.02|27.43|26.03|27.4|26|24
1687113900000|2023-06-18 18:45:00|27.41|26.01|27.42|26.02|27.42|26.02|27.4|26|12
1687114200000|2023-06-18 18:50:00|27.43|26.03|27.43|26.03|27.43|26.03|27.42|26.02|3
1687114500000|2023-06-18 18:55:00|27.44|26.04|27.45|26.05|27.46|26.06|27.43|26.03|20
1687114800000|2023-06-18 19:00:00|27.46|26.06|27.48|26.08|27.49|26.09|27.46|26.06|11
1687115100000|2023-06-18 19:05:00|27.47|26.07|27.47|26.07|27.48|26.08|27.45|26.05|15
1687115400000|2023-06-18 19:10:00|27.48|26.08|27.48|26.08|27.49|26.09|27.47|26.07|5
1687115700000|2023-06-18 19:15:00|27.47|26.07|27.45|26.05|27.47|26.07|27.44|26.04|11
1687116000000|2023-06-18 19:20:00|27.46|26.06|27.48|26.08|27.48|26.08|27.46|26.06|3
1687116300000|2023-06-18 19:25:00|27.47|26.07|27.52|26.12|27.53|26.13|27.47|26.07|30
1687116600000|2023-06-18 19:30:00|27.51|26.11|27.52|26.12|27.54|26.14|27.51|26.11|8
1687116900000|2023-06-18 19:35:00|27.51|26.11|27.51|26.11|27.53|26.13|27.5|26.1|15
1687117200000|2023-06-18 19:40:00|27.5|26.1|27.49|26.09|27.51|26.11|27.48|26.08|12
1687117500000|2023-06-18 19:45:00|27.48|26.08|27.48|26.08|27.49|26.09|27.42|26.02|19
1687117800000|2023-06-18 19:50:00|27.49|26.09|27.48|26.08|27.49|26.09|27.47|26.07|10
1687118100000|2023-06-18 19:55:00|27.47|26.07|27.49|26.09|27.49|26.09|27.47|26.07|17
1687118400000|2023-06-18 20:00:00|27.5|26.1|27.39|25.99|27.52|26.12|27.39|25.99|74
1687118700000|2023-06-18 20:05:00|27.38|25.98|27.44|26.04|27.45|26.05|27.38|25.98|29
1687119000000|2023-06-18 20:10:00|27.45|26.05|27.31|25.91|27.45|26.05|27.27|25.87|99
1687119300000|2023-06-18 20:15:00|27.32|25.92|27.3|25.9|27.36|25.96|27.29|25.89|114
1687119600000|2023-06-18 20:20:00|27.31|25.91|26.9|25.5|27.33|25.93|26.7|25.3|228
1687119900000|2023-06-18 20:25:00|26.89|25.49|26.94|25.54|26.98|25.58|26.85|25.45|183
1687120200000|2023-06-18 20:30:00|26.93|25.53|26.95|25.55|26.96|25.56|26.87|25.47|121
1687120500000|2023-06-18 20:35:00|26.94|25.54|26.99|25.59|27.04|25.64|26.91|25.51|82
1687120800000|2023-06-18 20:40:00|27|25.6|26.96|25.56|27.01|25.61|26.95|25.55|45
1687121100000|2023-06-18 20:45:00|26.95|25.55|26.95|25.55|26.98|25.58|26.92|25.52|51
1687121400000|2023-06-18 20:50:00|26.96|25.56|26.98|25.58|26.98|25.58|26.94|25.54|35
1687121700000|2023-06-18 20:55:00|26.97|25.57|26.95|25.55|26.97|25.57|26.93|25.53|17
1687122000000|2023-06-18 21:00:00|26.96|25.56|26.93|25.53|26.98|25.58|26.9|25.5|82
1687122300000|2023-06-18 21:05:00|26.94|25.54|26.92|25.52|26.98|25.58|26.92|25.52|47
1687122600000|2023-06-18 21:10:00|26.91|25.51|26.94|25.54|26.94|25.54|26.9|25.5|26
1687122900000|2023-06-18 21:15:00|26.94|25.54|26.85|25.45|26.95|25.55|26.83|25.43|52
1687123200000|2023-06-18 21:20:00|26.86|25.46|26.89|25.49|26.91|25.51|26.79|25.39|75
1687123500000|2023-06-18 21:25:00|26.88|25.48|26.88|25.48|26.89|25.49|26.86|25.46|55
1687123800000|2023-06-18 21:30:00|26.87|25.47|26.87|25.47|26.9|25.5|26.87|25.47|39
1687124100000|2023-06-18 21:35:00|26.84|25.44|26.88|25.48|26.92|25.52|26.84|25.44|113
1687124400000|2023-06-18 21:40:00|26.89|25.49|26.89|25.49|26.9|25.5|26.88|25.48|33
1687124700000|2023-06-18 21:45:00|26.88|25.48|26.85|25.45|26.88|25.48|26.84|25.44|52
1687125000000|2023-06-18 21:50:00|26.84|25.44|26.88|25.48|26.89|25.49|26.83|25.43|76
1687125300000|2023-06-18 21:55:00|26.87|25.47|26.76|25.36|26.87|25.47|26.74|25.34|67
1687125600000|2023-06-18 22:00:00|26.77|25.37|26.85|25.45|26.85|25.45|26.75|25.35|89
1687125900000|2023-06-18 22:05:00|26.86|25.46|26.9|25.5|26.91|25.51|26.85|25.45|94
1687126200000|2023-06-18 22:10:00|26.89|25.49|26.83|25.43|26.9|25.5|26.83|25.43|69
1687126500000|2023-06-18 22:15:00|26.84|25.44|26.88|25.48|26.89|25.49|26.83|25.43|39
1687126800000|2023-06-18 22:20:00|26.87|25.47|26.88|25.48|26.89|25.49|26.86|25.46|60
1687127100000|2023-06-18 22:25:00|26.87|25.47|26.86|25.46|26.89|25.49|26.86|25.46|53
1687127400000|2023-06-18 22:30:00|26.85|25.45|26.89|25.49|26.89|25.49|26.82|25.42|83
1687127700000|2023-06-18 22:35:00|26.88|25.48|26.84|25.44|26.89|25.49|26.8|25.4|80
1687128000000|2023-06-18 22:40:00|26.85|25.45|26.81|25.41|26.85|25.45|26.79|25.39|46
1687128300000|2023-06-18 22:45:00|26.8|25.4|26.76|25.36|26.81|25.41|26.72|25.32|121
1687128600000|2023-06-18 22:50:00|26.77|25.37|26.77|25.37|26.78|25.38|26.73|25.33|58
1687128900000|2023-06-18 22:55:00|26.78|25.38|26.75|25.35|26.78|25.38|26.74|25.34|67
1687129200000|2023-06-18 23:00:00|26.76|25.36|26.8|25.4|26.83|25.43|26.59|25.19|247
1687129500000|2023-06-18 23:05:00|26.81|25.41|26.87|25.47|26.89|25.49|26.78|25.38|196
1687129800000|2023-06-18 23:10:00|26.86|25.46|26.83|25.43|26.89|25.49|26.83|25.43|178
1687130100000|2023-06-18 23:15:00|26.82|25.42|26.84|25.44|26.87|25.47|26.82|25.42|79
1687130400000|2023-06-18 23:20:00|26.83|25.43|26.76|25.36|26.84|25.44|26.75|25.35|148
1687130700000|2023-06-18 23:25:00|26.77|25.37|26.8|25.4|26.8|25.4|26.76|25.36|124
1687131000000|2023-06-18 23:30:00|26.81|25.41|26.71|25.31|26.81|25.41|26.7|25.3|168
1687131300000|2023-06-18 23:35:00|26.7|25.3|26.77|25.37|26.79|25.39|26.7|25.3|36
1687131600000|2023-06-18 23:40:00|26.78|25.38|26.8|25.4|26.81|25.41|26.77|25.37|59
1687131900000|2023-06-18 23:45:00|26.79|25.39|26.78|25.38|26.81|25.41|26.77|25.37|48
1687132200000|2023-06-18 23:50:00|26.77|25.37|26.79|25.39|26.81|25.41|26.74|25.34|106
1687132500000|2023-06-18 23:55:00|26.78|25.38|26.79|25.39|26.82|25.42|26.77|25.37|138
1687132800000|2023-06-19 00:00:00|26.8|25.4|26.75|25.35|26.8|25.4|26.74|25.34|145
1687133100000|2023-06-19 00:05:00|26.76|25.36|26.77|25.37|26.8|25.4|26.74|25.34|75
1687133400000|2023-06-19 00:10:00|26.76|25.36|26.79|25.39|26.79|25.39|26.74|25.34|64
1687133700000|2023-06-19 00:15:00|26.78|25.38|26.73|25.33|26.79|25.39|26.72|25.32|112
1687134000000|2023-06-19 00:20:00|26.72|25.32|26.72|25.32|26.73|25.33|26.7|25.3|29
1687134300000|2023-06-19 00:25:00|26.73|25.33|26.73|25.33|26.73|25.33|26.72|25.32|15
1687134600000|2023-06-19 00:30:00|26.72|25.32|26.67|25.27|26.72|25.32|26.66|25.26|69
1687134900000|2023-06-19 00:35:00|26.68|25.28|26.69|25.29|26.7|25.3|26.67|25.27|30
1687135200000|2023-06-19 00:40:00|26.68|25.28|26.64|25.24|26.7|25.3|26.63|25.23|76
1687135500000|2023-06-19 00:45:00|26.65|25.25|26.6|25.2|26.66|25.26|26.59|25.19|88
1687135800000|2023-06-19 00:50:00|26.61|25.21|26.49|25.09|26.61|25.21|26.48|25.08|150
1687136100000|2023-06-19 00:55:00|26.5|25.1|26.63|25.23|26.64|25.24|26.42|25.02|289
1687136400000|2023-06-19 01:00:00|26.62|25.22|26.64|25.24|26.65|25.25|26.59|25.19|123
1687136700000|2023-06-19 01:05:00|26.65|25.25|26.63|25.23|26.66|25.26|26.62|25.22|91
1687137000000|2023-06-19 01:10:00|26.62|25.22|26.68|25.28|26.7|25.3|26.62|25.22|179
1687137300000|2023-06-19 01:15:00|26.69|25.29|26.73|25.33|26.74|25.34|26.67|25.27|115
1687137600000|2023-06-19 01:20:00|26.72|25.32|26.75|25.35|26.76|25.36|26.71|25.31|54
1687137900000|2023-06-19 01:25:00|26.76|25.36|26.76|25.36|26.77|25.37|26.75|25.35|41
1687138200000|2023-06-19 01:30:00|26.77|25.37|26.77|25.37|26.78|25.38|26.76|25.36|21
1687138500000|2023-06-19 01:35:00|26.78|25.38|26.79|25.39|26.8|25.4|26.76|25.36|86
1687138800000|2023-06-19 01:40:00|26.78|25.38|26.78|25.38|26.79|25.39|26.77|25.37|39
1687139100000|2023-06-19 01:45:00|26.77|25.37|26.78|25.38|26.78|25.38|26.76|25.36|58
1687139400000|2023-06-19 01:50:00|26.77|25.37|26.78|25.38|26.81|25.41|26.77|25.37|136
1687139700000|2023-06-19 01:55:00|26.79|25.39|26.79|25.39|26.79|25.39|26.78|25.38|83
1687140000000|2023-06-19 02:00:00|26.8|25.4|26.81|25.41|26.82|25.42|26.78|25.38|54
1687140300000|2023-06-19 02:05:00|26.82|25.42|26.82|25.42|26.83|25.43|26.81|25.41|51
1687140600000|2023-06-19 02:10:00|26.83|25.43|26.85|25.45|26.86|25.46|26.82|25.42|57
1687140900000|2023-06-19 02:15:00|26.86|25.46|26.88|25.48|26.88|25.48|26.85|25.45|26
1687141200000|2023-06-19 02:20:00|26.87|25.47|26.82|25.42|26.87|25.47|26.81|25.41|56
1687141500000|2023-06-19 02:25:00|26.81|25.41|26.82|25.42|26.83|25.43|26.81|25.41|40
1687141800000|2023-06-19 02:30:00|26.81|25.41|26.86|25.46|26.86|25.46|26.81|25.41|34
1687142100000|2023-06-19 02:35:00|26.85|25.45|26.87|25.47|26.88|25.48|26.84|25.44|87
1687142400000|2023-06-19 02:40:00|26.88|25.48|26.89|25.49|26.89|25.49|26.88|25.48|10
1687142700000|2023-06-19 02:45:00|26.9|25.5|26.89|25.49|26.91|25.51|26.89|25.49|59
1687143000000|2023-06-19 02:50:00|26.91|25.51|26.89|25.49|26.92|25.52|26.87|25.47|87
1687143300000|2023-06-19 02:55:00|26.88|25.48|26.88|25.48|26.89|25.49|26.87|25.47|37
1687143600000|2023-06-19 03:00:00|26.87|25.47|26.87|25.47|26.88|25.48|26.87|25.47|19
1687143900000|2023-06-19 03:05:00|26.86|25.46|26.81|25.41|26.87|25.47|26.78|25.38|68
1687144200000|2023-06-19 03:10:00|26.8|25.4|26.83|25.43|26.83|25.43|26.76|25.36|92
1687144500000|2023-06-19 03:15:00|26.82|25.42|26.79|25.39|26.82|25.42|26.77|25.37|84
1687144800000|2023-06-19 03:20:00|26.78|25.38|26.78|25.38|26.79|25.39|26.75|25.35|77
1687145100000|2023-06-19 03:25:00|26.77|25.37|26.79|25.39|26.79|25.39|26.77|25.37|35
1687145400000|2023-06-19 03:30:00|26.78|25.38|26.79|25.39|26.81|25.41|26.76|25.36|42
1687145700000|2023-06-19 03:35:00|26.8|25.4|26.76|25.36|26.81|25.41|26.76|25.36|64
1687146000000|2023-06-19 03:40:00|26.77|25.37|26.79|25.39|26.79|25.39|26.77|25.37|17
1687146300000|2023-06-19 03:45:00|26.78|25.38|26.78|25.38|26.8|25.4|26.77|25.37|49
1687146600000|2023-06-19 03:50:00|26.77|25.37|26.78|25.38|26.79|25.39|26.76|25.36|51
1687146900000|2023-06-19 03:55:00|26.77|25.37|26.77|25.37|26.79|25.39|26.72|25.32|126
1687147200000|2023-06-19 04:00:00|26.76|25.36|26.81|25.41|26.81|25.41|26.76|25.36|51
1687147800000|2023-06-19 04:10:00|26.8|25.4|26.8|25.4|26.8|25.4|26.8|25.4|1
1687148100000|2023-06-19 04:15:00|26.79|25.39|26.83|25.43|26.84|25.44|26.79|25.39|51
1687148400000|2023-06-19 04:20:00|26.84|25.44|26.84|25.44|26.86|25.46|26.83|25.43|109
1687148700000|2023-06-19 04:25:00|26.83|25.43|26.78|25.38|26.84|25.44|26.78|25.38|74
1687149000000|2023-06-19 04:30:00|26.77|25.37|26.79|25.39|26.8|25.4|26.77|25.37|95
1687149300000|2023-06-19 04:35:00|26.78|25.38|26.79|25.39|26.79|25.39|26.76|25.36|46
1687149600000|2023-06-19 04:40:00|26.8|25.4|26.8|25.4|26.81|25.41|26.79|25.39|31
1687149900000|2023-06-19 04:45:00|26.79|25.39|26.86|25.46|26.86|25.46|26.79|25.39|16
1687150200000|2023-06-19 04:50:00|26.85|25.45|26.86|25.46|26.87|25.47|26.85|25.45|39
1687150500000|2023-06-19 04:55:00|26.85|25.45|26.88|25.48|26.9|25.5|26.85|25.45|86
1687150800000|2023-06-19 05:00:00|26.87|25.47|26.85|25.45|26.87|25.47|26.84|25.44|15
1687151100000|2023-06-19 05:05:00|26.86|25.46|26.9|25.5|26.91|25.51|26.85|25.45|37
1687151400000|2023-06-19 05:10:00|26.91|25.51|26.87|25.47|26.94|25.54|26.86|25.46|96
1687151700000|2023-06-19 05:15:00|26.86|25.46|26.85|25.45|26.87|25.47|26.84|25.44|30
1687152000000|2023-06-19 05:20:00|26.86|25.46|26.88|25.48|26.89|25.49|26.85|25.45|37
1687152300000|2023-06-19 05:25:00|26.87|25.47|26.88|25.48|26.88|25.48|26.85|25.45|48
1687152600000|2023-06-19 05:30:00|26.87|25.47|26.86|25.46|26.88|25.48|26.86|25.46|32
1687152900000|2023-06-19 05:35:00|26.87|25.47|26.88|25.48|26.88|25.48|26.87|25.47|16
1687153200000|2023-06-19 05:40:00|26.87|25.47|26.85|25.45|26.87|25.47|26.85|25.45|15
1687153500000|2023-06-19 05:45:00|26.86|25.46|26.88|25.48|26.88|25.48|26.85|25.45|17
1687153800000|2023-06-19 05:50:00|26.87|25.47|26.9|25.5|26.9|25.5|26.87|25.47|43
1687154100000|2023-06-19 05:55:00|26.91|25.51|26.9|25.5|26.92|25.52|26.89|25.49|97
1687154400000|2023-06-19 06:00:00|26.91|25.51|26.94|25.54|26.94|25.54|26.9|25.5|70
1687154700000|2023-06-19 06:05:00|26.93|25.53|26.92|25.52|26.94|25.54|26.9|25.5|132
1687155000000|2023-06-19 06:10:00|26.91|25.51|26.92|25.52|26.92|25.52|26.9|25.5|102
1687155300000|2023-06-19 06:15:00|26.91|25.51|26.9|25.5|26.92|25.52|26.9|25.5|40
1687155600000|2023-06-19 06:20:00|26.91|25.51|26.93|25.53|26.93|25.53|26.9|25.5|25
1687155900000|2023-06-19 06:25:00|26.92|25.52|26.92|25.52|26.93|25.53|26.91|25.51|39
1687156200000|2023-06-19 06:30:00|26.91|25.51|26.9|25.5|26.92|25.52|26.88|25.48|64
1687156500000|2023-06-19 06:35:00|26.91|25.51|26.89|25.49|26.93|25.53|26.89|25.49|45
1687156800000|2023-06-19 06:40:00|26.9|25.5|26.87|25.47|26.9|25.5|26.87|25.47|18
1687157100000|2023-06-19 06:45:00|26.88|25.48|26.87|25.47|26.9|25.5|26.87|25.47|14
1687157400000|2023-06-19 06:50:00|26.88|25.48|26.89|25.49|26.89|25.49|26.87|25.47|26
1687157700000|2023-06-19 06:55:00|26.88|25.48|26.87|25.47|26.89|25.49|26.87|25.47|14
1687158000000|2023-06-19 07:00:00|26.86|25.46|26.86|25.46|26.86|25.46|26.85|25.45|19
1687158300000|2023-06-19 07:05:00|26.85|25.45|26.86|25.46|26.86|25.46|26.85|25.45|84
1687158600000|2023-06-19 07:10:00|26.85|25.45|26.84|25.44|26.87|25.47|26.84|25.44|20
1687158900000|2023-06-19 07:15:00|26.83|25.43|26.82|25.42|26.84|25.44|26.81|25.41|68
1687159200000|2023-06-19 07:20:00|26.81|25.41|26.79|25.39|26.83|25.43|26.79|25.39|77
1687159500000|2023-06-19 07:25:00|26.8|25.4|26.81|25.41|26.82|25.42|26.79|25.39|129
1687159800000|2023-06-19 07:30:00|26.8|25.4|26.78|25.38|26.81|25.41|26.77|25.37|48
1687160100000|2023-06-19 07:35:00|26.79|25.39|26.77|25.37|26.79|25.39|26.75|25.35|47
1687160400000|2023-06-19 07:40:00|26.76|25.36|26.79|25.39|26.8|25.4|26.76|25.36|70
1687160700000|2023-06-19 07:45:00|26.78|25.38|26.76|25.36|26.79|25.39|26.76|25.36|39
1687161000000|2023-06-19 07:50:00|26.77|25.37|26.73|25.33|26.78|25.38|26.73|25.33|19
1687161300000|2023-06-19 07:55:00|26.74|25.34|26.71|25.31|26.75|25.35|26.71|25.31|22
1687161600000|2023-06-19 08:00:00|26.72|25.32|26.64|25.24|26.72|25.32|26.64|25.24|125
1687161900000|2023-06-19 08:05:00|26.65|25.25|26.67|25.27|26.68|25.28|26.64|25.24|77
1687162200000|2023-06-19 08:10:00|26.68|25.28|26.67|25.27|26.68|25.28|26.65|25.25|48
1687162500000|2023-06-19 08:15:00|26.66|25.26|26.66|25.26|26.68|25.28|26.65|25.25|31
1687162800000|2023-06-19 08:20:00|26.67|25.27|26.67|25.27|26.68|25.28|26.65|25.25|33
1687163100000|2023-06-19 08:25:00|26.66|25.26|26.64|25.24|26.67|25.27|26.63|25.23|59
1687163400000|2023-06-19 08:30:00|26.63|25.23|26.66|25.26|26.69|25.29|26.62|25.22|80
1687163700000|2023-06-19 08:35:00|26.65|25.25|26.61|25.21|26.68|25.28|26.59|25.19|91
1687164000000|2023-06-19 08:40:00|26.62|25.22|26.57|25.17|26.62|25.22|26.53|25.13|172
1687164300000|2023-06-19 08:45:00|26.56|25.16|26.54|25.14|26.57|25.17|26.51|25.11|67
1687164600000|2023-06-19 08:50:00|26.55|25.15|26.54|25.14|26.6|25.2|26.53|25.13|62
1687164900000|2023-06-19 08:55:00|26.55|25.15|26.59|25.19|26.59|25.19|26.54|25.14|47
1687165200000|2023-06-19 09:00:00|26.58|25.18|26.61|25.21|26.62|25.22|26.57|25.17|60
1687165500000|2023-06-19 09:05:00|26.6|25.2|26.57|25.17|26.61|25.21|26.56|25.16|24
1687165800000|2023-06-19 09:10:00|26.58|25.18|26.56|25.16|26.58|25.18|26.55|25.15|17
1687166100000|2023-06-19 09:15:00|26.55|25.15|26.54|25.14|26.59|25.19|26.52|25.12|78
1687166400000|2023-06-19 09:20:00|26.53|25.13|26.54|25.14|26.58|25.18|26.52|25.12|70
1687166700000|2023-06-19 09:25:00|26.55|25.15|26.57|25.17|26.58|25.18|26.54|25.14|39
1687167000000|2023-06-19 09:30:00|26.56|25.16|26.56|25.16|26.58|25.18|26.56|25.16|13
1687167300000|2023-06-19 09:35:00|26.57|25.17|26.54|25.14|26.58|25.18|26.53|25.13|32
1687167600000|2023-06-19 09:40:00|26.55|25.15|26.59|25.19|26.6|25.2|26.54|25.14|61
1687167900000|2023-06-19 09:45:00|26.6|25.2|26.59|25.19|26.63|25.23|26.59|25.19|90
1687168200000|2023-06-19 09:50:00|26.6|25.2|26.62|25.22|26.62|25.22|26.6|25.2|23
1687168500000|2023-06-19 09:55:00|26.63|25.23|26.57|25.17|26.63|25.23|26.55|25.15|61
1687168800000|2023-06-19 10:00:00|26.56|25.16|26.56|25.16|26.57|25.17|26.54|25.14|71
1687169100000|2023-06-19 10:05:00|26.55|25.15|26.6|25.2|26.62|25.22|26.55|25.15|52
1687169400000|2023-06-19 10:10:00|26.61|25.21|26.61|25.21|26.63|25.23|26.6|25.2|111
1687169700000|2023-06-19 10:15:00|26.62|25.22|26.65|25.25|26.65|25.25|26.61|25.21|28
1687170000000|2023-06-19 10:20:00|26.63|25.23|26.6|25.2|26.64|25.24|26.59|25.19|99
1687170300000|2023-06-19 10:25:00|26.61|25.21|26.64|25.24|26.64|25.24|26.61|25.21|6
1687170600000|2023-06-19 10:30:00|26.63|25.23|26.64|25.24|26.64|25.24|26.62|25.22|60
1687170900000|2023-06-19 10:35:00|26.63|25.23|26.62|25.22|26.63|25.23|26.62|25.22|2
1687171200000|2023-06-19 10:40:00|26.61|25.21|26.63|25.23|26.64|25.24|26.61|25.21|74
1687171500000|2023-06-19 10:45:00|26.62|25.22|26.62|25.22|26.63|25.23|26.6|25.2|21
1687171800000|2023-06-19 10:50:00|26.63|25.23|26.6|25.2|26.63|25.23|26.59|25.19|69
1687172100000|2023-06-19 10:55:00|26.61|25.21|26.59|25.19|26.62|25.22|26.58|25.18|47
1687172400000|2023-06-19 11:00:00|26.58|25.18|26.63|25.23|26.63|25.23|26.58|25.18|57
1687172700000|2023-06-19 11:05:00|26.64|25.24|26.64|25.24|26.65|25.25|26.63|25.23|25
1687173000000|2023-06-19 11:10:00|26.65|25.25|26.65|25.25|26.66|25.26|26.63|25.23|45
1687173300000|2023-06-19 11:15:00|26.66|25.26|26.69|25.29|26.69|25.29|26.65|25.25|78
1687173600000|2023-06-19 11:20:00|26.68|25.28|26.69|25.29|26.7|25.3|26.67|25.27|37
1687173900000|2023-06-19 11:25:00|26.68|25.28|26.68|25.28|26.69|25.29|26.68|25.28|59
1687174200000|2023-06-19 11:30:00|26.69|25.29|26.7|25.3|26.71|25.31|26.68|25.28|70
1687174500000|2023-06-19 11:35:00|26.69|25.29|26.68|25.28|26.7|25.3|26.67|25.27|38
1687174800000|2023-06-19 11:40:00|26.67|25.27|26.69|25.29|26.71|25.31|26.67|25.27|31
1687175100000|2023-06-19 11:45:00|26.7|25.3|26.76|25.36|26.76|25.36|26.7|25.3|65
1687175400000|2023-06-19 11:50:00|26.77|25.37|26.74|25.34|26.77|25.37|26.73|25.33|74
1687175700000|2023-06-19 11:55:00|26.75|25.35|26.78|25.38|26.78|25.38|26.74|25.34|100
1687176000000|2023-06-19 12:00:00|26.77|25.37|26.81|25.41|26.84|25.44|26.77|25.37|119
1687176300000|2023-06-19 12:05:00|26.8|25.4|26.79|25.39|26.82|25.42|26.78|25.38|98
1687176600000|2023-06-19 12:10:00|26.8|25.4|26.78|25.38|26.8|25.4|26.77|25.37|129
1687176900000|2023-06-19 12:15:00|26.77|25.37|26.77|25.37|26.78|25.38|26.75|25.35|25
1687177200000|2023-06-19 12:20:00|26.78|25.38|26.87|25.47|26.87|25.47|26.77|25.37|170
1687177500000|2023-06-19 12:25:00|26.86|25.46|26.88|25.48|26.89|25.49|26.85|25.45|133
1687177800000|2023-06-19 12:30:00|26.89|25.49|26.83|25.43|26.89|25.49|26.83|25.43|29
1687178100000|2023-06-19 12:35:00|26.82|25.42|26.85|25.45|26.86|25.46|26.82|25.42|31
1687178400000|2023-06-19 12:40:00|26.84|25.44|26.86|25.46|26.88|25.48|26.84|25.44|139
1687178700000|2023-06-19 12:45:00|26.87|25.47|26.82|25.42|26.88|25.48|26.81|25.41|88
1687179000000|2023-06-19 12:50:00|26.83|25.43|26.82|25.42|26.83|25.43|26.8|25.4|9
1687179300000|2023-06-19 12:55:00|26.83|25.43|26.8|25.4|26.84|25.44|26.8|25.4|78
1687179600000|2023-06-19 13:00:00|26.81|25.41|26.79|25.39|26.84|25.44|26.79|25.39|73
1687179900000|2023-06-19 13:05:00|26.8|25.4|26.82|25.42|26.83|25.43|26.78|25.38|28
1687180200000|2023-06-19 13:10:00|26.81|25.41|26.8|25.4|26.82|25.42|26.79|25.39|22
1687180500000|2023-06-19 13:15:00|26.81|25.41|26.78|25.38|26.83|25.43|26.77|25.37|52
1687180800000|2023-06-19 13:20:00|26.79|25.39|26.82|25.42|26.83|25.43|26.78|25.38|68
1687181100000|2023-06-19 13:25:00|26.83|25.43|26.82|25.42|26.84|25.44|26.81|25.41|54
1687181400000|2023-06-19 13:30:00|26.83|25.43|26.85|25.45|26.85|25.45|26.82|25.42|47
1687181700000|2023-06-19 13:35:00|26.84|25.44|26.83|25.43|26.85|25.45|26.82|25.42|80
1687182000000|2023-06-19 13:40:00|26.84|25.44|26.82|25.42|26.85|25.45|26.82|25.42|55
1687182300000|2023-06-19 13:45:00|26.83|25.43|26.8|25.4|26.83|25.43|26.77|25.37|90
1687182600000|2023-06-19 13:50:00|26.79|25.39|26.8|25.4|26.82|25.42|26.79|25.39|70
1687182900000|2023-06-19 13:55:00|26.81|25.41|26.78|25.38|26.82|25.42|26.78|25.38|80
1687183200000|2023-06-19 14:00:00|26.77|25.37|26.72|25.32|26.78|25.38|26.69|25.29|90
1687183500000|2023-06-19 14:05:00|26.71|25.31|26.65|25.25|26.71|25.31|26.61|25.21|139
1687183800000|2023-06-19 14:10:00|26.66|25.26|26.64|25.24|26.67|25.27|26.63|25.23|63
1687184100000|2023-06-19 14:15:00|26.65|25.25|26.56|25.16|26.65|25.25|26.49|25.09|177
1687184400000|2023-06-19 14:20:00|26.57|25.17|26.58|25.18|26.61|25.21|26.54|25.14|104
1687184700000|2023-06-19 14:25:00|26.59|25.19|26.61|25.21|26.62|25.22|26.56|25.16|173
1687185000000|2023-06-19 14:30:00|26.62|25.22|26.57|25.17|26.62|25.22|26.54|25.14|281
1687185300000|2023-06-19 14:35:00|26.58|25.18|26.54|25.14|26.59|25.19|26.52|25.12|132
1687185600000|2023-06-19 14:40:00|26.53|25.13|26.51|25.11|26.55|25.15|26.47|25.07|158
1687185900000|2023-06-19 14:45:00|26.5|25.1|26.53|25.13|26.55|25.15|26.48|25.08|116
1687186200000|2023-06-19 14:50:00|26.54|25.14|26.5|25.1|26.56|25.16|26.49|25.09|90
1687186500000|2023-06-19 14:55:00|26.49|25.09|26.52|25.12|26.52|25.12|26.49|25.09|52
1687186800000|2023-06-19 15:00:00|26.51|25.11|26.55|25.15|26.56|25.16|26.5|25.1|101
1687187100000|2023-06-19 15:05:00|26.56|25.16|26.52|25.12|26.59|25.19|26.52|25.12|125
1687187400000|2023-06-19 15:10:00|26.53|25.13|26.56|25.16|26.59|25.19|26.52|25.12|182
1687187700000|2023-06-19 15:15:00|26.55|25.15|26.57|25.17|26.59|25.19|26.54|25.14|190
1687188000000|2023-06-19 15:20:00|26.56|25.16|26.61|25.21|26.61|25.21|26.55|25.15|86
1687188300000|2023-06-19 15:25:00|26.62|25.22|26.59|25.19|26.62|25.22|26.58|25.18|170
1687188600000|2023-06-19 15:30:00|26.6|25.2|26.61|25.21|26.63|25.23|26.59|25.19|120
1687188900000|2023-06-19 15:35:00|26.62|25.22|26.63|25.23|26.63|25.23|26.61|25.21|118
1687189200000|2023-06-19 15:40:00|26.62|25.22|26.61|25.21|26.63|25.23|26.6|25.2|98
1687189500000|2023-06-19 15:45:00|26.62|25.22|26.62|25.22|26.64|25.24|26.61|25.21|109
1687189800000|2023-06-19 15:50:00|26.63|25.23|26.62|25.22|26.63|25.23|26.6|25.2|111
1687190100000|2023-06-19 15:55:00|26.61|25.21|26.6|25.2|26.62|25.22|26.6|25.2|88
1687190400000|2023-06-19 16:00:00|26.61|25.21|26.57|25.17|26.61|25.21|26.57|25.17|185
1687190700000|2023-06-19 16:05:00|26.58|25.18|26.58|25.18|26.59|25.19|26.56|25.16|77
1687191000000|2023-06-19 16:10:00|26.59|25.19|26.57|25.17|26.59|25.19|26.56|25.16|109
1687191300000|2023-06-19 16:15:00|26.58|25.18|26.6|25.2|26.61|25.21|26.56|25.16|178
1687191600000|2023-06-19 16:20:00|26.61|25.21|26.58|25.18|26.61|25.21|26.57|25.17|88
1687191900000|2023-06-19 16:25:00|26.57|25.17|26.56|25.16|26.58|25.18|26.55|25.15|78
1687192200000|2023-06-19 16:30:00|26.57|25.17|26.48|25.08|26.58|25.18|26.46|25.06|89
1687192500000|2023-06-19 16:35:00|26.49|25.09|26.61|25.21|26.63|25.23|26.42|25.02|330
1687192800000|2023-06-19 16:40:00|26.62|25.22|26.54|25.14|26.64|25.24|26.49|25.09|303
1687193100000|2023-06-19 16:45:00|26.53|25.13|26.55|25.15|26.58|25.18|26.49|25.09|301
1687193400000|2023-06-19 16:50:00|26.56|25.16|26.55|25.15|26.58|25.18|26.5|25.1|251
1687193700000|2023-06-19 16:55:00|26.54|25.14|26.59|25.19|26.6|25.2|26.53|25.13|188
1687194000000|2023-06-19 17:00:00|26.6|25.2|26.62|25.22|26.62|25.22|26.57|25.17|135
1687194300000|2023-06-19 17:05:00|26.61|25.21|26.76|25.36|26.77|25.37|26.61|25.21|388
1687194600000|2023-06-19 17:10:00|26.75|25.35|26.76|25.36|26.77|25.37|26.73|25.33|239
1687194900000|2023-06-19 17:15:00|26.77|25.37|26.72|25.32|26.78|25.38|26.71|25.31|218
1687195200000|2023-06-19 17:20:00|26.73|25.33|26.73|25.33|26.73|25.33|26.68|25.28|204
1687195500000|2023-06-19 17:25:00|26.72|25.32|26.71|25.31|26.74|25.34|26.71|25.31|102
1687195800000|2023-06-19 17:30:00|26.72|25.32|26.7|25.3|26.73|25.33|26.66|25.26|162
1687196100000|2023-06-19 17:35:00|26.71|25.31|26.74|25.34|26.75|25.35|26.64|25.24|231
1687196400000|2023-06-19 17:40:00|26.75|25.35|26.69|25.29|26.77|25.37|26.68|25.28|225
1687196700000|2023-06-19 17:45:00|26.7|25.3|26.68|25.28|26.72|25.32|26.66|25.26|159
1687197000000|2023-06-19 17:50:00|26.69|25.29|26.67|25.27|26.72|25.32|26.65|25.25|124
1687197300000|2023-06-19 17:55:00|26.68|25.28|26.69|25.29|26.7|25.3|26.67|25.27|114
1687197600000|2023-06-19 18:00:00|26.7|25.3|26.8|25.4|26.8|25.4|26.68|25.28|306
1687197900000|2023-06-19 18:05:00|26.81|25.41|26.92|25.52|26.93|25.53|26.8|25.4|287
1687198200000|2023-06-19 18:10:00|26.93|25.53|26.98|25.58|27|25.6|26.89|25.49|329
1687198500000|2023-06-19 18:15:00|26.97|25.57|26.94|25.54|27.07|25.67|26.93|25.53|315
1687198800000|2023-06-19 18:20:00|26.95|25.55|26.96|25.56|27|25.6|26.94|25.54|126
1687199100000|2023-06-19 18:25:00|26.95|25.55|26.94|25.54|26.99|25.59|26.92|25.52|185
1687199400000|2023-06-19 18:30:00|26.95|25.55|26.94|25.54|26.96|25.56|26.86|25.46|214
1687199700000|2023-06-19 18:35:00|26.93|25.53|26.98|25.58|26.99|25.59|26.93|25.53|114
1687200000000|2023-06-19 18:40:00|26.97|25.57|26.95|25.55|26.98|25.58|26.93|25.53|144
1687200300000|2023-06-19 18:45:00|26.96|25.56|26.94|25.54|26.99|25.59|26.94|25.54|187
1687200600000|2023-06-19 18:50:00|26.95|25.55|26.66|25.26|26.95|25.55|26.61|25.21|395
1687200900000|2023-06-19 18:55:00|26.67|25.27|26.65|25.25|26.73|25.33|26.64|25.24|294
1687201200000|2023-06-19 19:00:00|26.64|25.24|26.6|25.2|26.64|25.24|26.48|25.08|317
1687201500000|2023-06-19 19:05:00|26.59|25.19|26.67|25.27|26.68|25.28|26.57|25.17|215
1687201800000|2023-06-19 19:10:00|26.66|25.26|26.69|25.29|26.71|25.31|26.63|25.23|150
1687202100000|2023-06-19 19:15:00|26.7|25.3|26.7|25.3|26.72|25.32|26.67|25.27|123
1687202400000|2023-06-19 19:20:00|26.71|25.31|26.74|25.34|26.74|25.34|26.66|25.26|102
1687202700000|2023-06-19 19:25:00|26.73|25.33|26.75|25.35|26.77|25.37|26.7|25.3|129
1687203000000|2023-06-19 19:30:00|26.74|25.34|26.72|25.32|26.75|25.35|26.71|25.31|79
1687203300000|2023-06-19 19:35:00|26.71|25.31|26.73|25.33|26.74|25.34|26.67|25.27|185
1687203600000|2023-06-19 19:40:00|26.72|25.32|26.76|25.36|26.77|25.37|26.71|25.31|94
1687203900000|2023-06-19 19:45:00|26.75|25.35|26.77|25.37|26.78|25.38|26.72|25.32|98
1687204200000|2023-06-19 19:50:00|26.78|25.38|26.83|25.43|26.84|25.44|26.77|25.37|168
1687204500000|2023-06-19 19:55:00|26.82|25.42|26.83|25.43|26.84|25.44|26.82|25.42|140
1687204800000|2023-06-19 20:00:00|26.84|25.44|26.88|25.48|26.89|25.49|26.82|25.42|143
1687205100000|2023-06-19 20:05:00|26.87|25.47|26.87|25.47|26.88|25.48|26.86|25.46|37
1687205400000|2023-06-19 20:10:00|26.88|25.48|26.91|25.51|26.94|25.54|26.88|25.48|124
1687205700000|2023-06-19 20:15:00|26.92|25.52|26.88|25.48|26.93|25.53|26.87|25.47|181
1687206000000|2023-06-19 20:20:00|26.87|25.47|26.92|25.52|26.92|25.52|26.86|25.46|60
1687206300000|2023-06-19 20:25:00|26.91|25.51|26.89|25.49|26.92|25.52|26.88|25.48|126
1687206600000|2023-06-19 20:30:00|26.9|25.5|26.93|25.53|26.94|25.54|26.89|25.49|46
1687206900000|2023-06-19 20:35:00|26.94|25.54|26.93|25.53|26.94|25.54|26.91|25.51|70
1687207200000|2023-06-19 20:40:00|26.92|25.52|26.96|25.56|26.96|25.56|26.9|25.5|55
1687207500000|2023-06-19 20:45:00|26.95|25.55|26.97|25.57|26.97|25.57|26.95|25.55|39
1687207800000|2023-06-19 20:50:00|26.96|25.56|26.97|25.57|26.98|25.58|26.88|25.48|175
1687208100000|2023-06-19 20:55:00|26.98|25.58|26.96|25.56|26.98|25.58|26.95|25.55|51
1687208400000|2023-06-19 21:00:00|26.97|25.57|26.99|25.59|27|25.6|26.97|25.57|19
1687208700000|2023-06-19 21:05:00|26.98|25.58|26.89|25.49|26.98|25.58|26.89|25.49|27
1687209000000|2023-06-19 21:10:00|26.88|25.48|26.78|25.38|26.88|25.48|26.78|25.38|41
1687209300000|2023-06-19 21:15:00|26.79|25.39|26.85|25.45|26.85|25.45|26.79|25.39|19
1687209600000|2023-06-19 21:20:00|26.84|25.44|26.8|25.4|26.85|25.45|26.78|25.38|29
1687209900000|2023-06-19 21:25:00|26.81|25.41|26.76|25.36|26.81|25.41|26.74|25.34|14
1687210200000|2023-06-19 21:30:00|26.77|25.37|26.82|25.42|26.82|25.42|26.76|25.36|14
1687210500000|2023-06-19 21:35:00|26.8|25.4|26.79|25.39|26.8|25.4|26.77|25.37|28
1687210800000|2023-06-19 21:40:00|26.78|25.38|26.79|25.39|26.81|25.41|26.78|25.38|14
1687211100000|2023-06-19 21:45:00|26.8|25.4|26.87|25.47|26.87|25.47|26.8|25.4|10
1687211400000|2023-06-19 21:50:00|26.88|25.48|26.92|25.52|26.92|25.52|26.87|25.47|7
1687211700000|2023-06-19 21:55:00|26.91|25.51|26.93|25.53|26.93|25.53|26.91|25.51|15
1687212000000|2023-06-19 22:00:00|26.94|25.54|26.92|25.52|26.94|25.54|26.85|25.45|71
1687212300000|2023-06-19 22:05:00|26.93|25.53|26.89|25.49|26.93|25.53|26.88|25.48|53
1687212600000|2023-06-19 22:10:00|26.9|25.5|26.93|25.53|26.94|25.54|26.89|25.49|28
1687212900000|2023-06-19 22:15:00|26.92|25.52|26.96|25.56|26.96|25.56|26.92|25.52|17
1687213200000|2023-06-19 22:20:00|26.97|25.57|26.99|25.59|26.99|25.59|26.97|25.57|77
1687213500000|2023-06-19 22:25:00|26.98|25.58|27.01|25.61|27.01|25.61|26.94|25.54|68
1687213800000|2023-06-19 22:30:00|27.02|25.62|27.04|25.64|27.05|25.65|27|25.6|79
1687214100000|2023-06-19 22:35:00|27.05|25.65|27.01|25.61|27.05|25.65|27|25.6|105
1687214400000|2023-06-19 22:40:00|27.02|25.62|27.02|25.62|27.02|25.62|26.99|25.59|75
1687214700000|2023-06-19 22:45:00|27.03|25.63|26.98|25.58|27.04|25.64|26.97|25.57|56
1687215000000|2023-06-19 22:50:00|26.99|25.59|26.98|25.58|26.99|25.59|26.97|25.57|14
1687215300000|2023-06-19 22:55:00|26.97|25.57|26.98|25.58|26.98|25.58|26.96|25.56|22
1687215600000|2023-06-19 23:00:00|26.99|25.59|27.01|25.61|27.03|25.63|26.99|25.59|81
1687215900000|2023-06-19 23:05:00|27|25.6|26.94|25.54|27.01|25.61|26.94|25.54|111
1687216200000|2023-06-19 23:10:00|26.95|25.55|26.96|25.56|26.97|25.57|26.94|25.54|34
1687216500000|2023-06-19 23:15:00|26.95|25.55|26.95|25.55|26.96|25.56|26.92|25.52|79
1687216800000|2023-06-19 23:20:00|26.96|25.56|26.97|25.57|27.01|25.61|26.95|25.55|106
1687217100000|2023-06-19 23:25:00|26.98|25.58|26.99|25.59|27|25.6|26.97|25.57|130
1687217400000|2023-06-19 23:30:00|27|25.6|27.02|25.62|27.02|25.62|26.98|25.58|117
1687217700000|2023-06-19 23:35:00|27.01|25.61|27|25.6|27.03|25.63|27|25.6|12
1687218000000|2023-06-19 23:40:00|27.01|25.61|26.99|25.59|27.01|25.61|26.97|25.57|87
1687218300000|2023-06-19 23:45:00|26.98|25.58|26.97|25.57|26.99|25.59|26.96|25.56|32
1687218600000|2023-06-19 23:50:00|26.96|25.56|26.98|25.58|27|25.6|26.95|25.55|105
1687218900000|2023-06-19 23:55:00|26.99|25.59|27.03|25.63|27.06|25.66|26.98|25.58|167
1687219200000|2023-06-20 00:00:00|27.04|25.64|26.93|25.53|27.04|25.64|26.93|25.53|200
1687219500000|2023-06-20 00:05:00|26.94|25.54|26.94|25.54|26.94|25.54|26.92|25.52|23
1687219800000|2023-06-20 00:10:00|26.95|25.55|26.93|25.53|26.97|25.57|26.93|25.53|69
1687220100000|2023-06-20 00:15:00|26.92|25.52|26.91|25.51|26.93|25.53|26.87|25.47|87
1687220400000|2023-06-20 00:20:00|26.9|25.5|26.99|25.59|27.02|25.62|26.9|25.5|207
1687220700000|2023-06-20 00:25:00|27|25.6|27|25.6|27.03|25.63|26.97|25.57|146
1687221000000|2023-06-20 00:30:00|27.01|25.61|26.9|25.5|27.02|25.62|26.89|25.49|129
1687221300000|2023-06-20 00:35:00|26.89|25.49|26.95|25.55|26.96|25.56|26.89|25.49|37
1687221600000|2023-06-20 00:40:00|26.94|25.54|26.92|25.52|26.96|25.56|26.89|25.49|59
1687221900000|2023-06-20 00:45:00|26.91|25.51|26.98|25.58|26.98|25.58|26.91|25.51|145
1687222200000|2023-06-20 00:50:00|26.99|25.59|27.02|25.62|27.03|25.63|26.96|25.56|194
1687222500000|2023-06-20 00:55:00|27.01|25.61|27.03|25.63|27.07|25.67|27.01|25.61|53
1687222800000|2023-06-20 01:00:00|27.04|25.64|27.01|25.61|27.05|25.65|27|25.6|60
1687223100000|2023-06-20 01:05:00|27|25.6|27.05|25.65|27.11|25.71|27|25.6|295
1687223400000|2023-06-20 01:10:00|27.06|25.66|27.12|25.72|27.19|25.79|27.04|25.64|180
1687223700000|2023-06-20 01:15:00|27.13|25.73|27.07|25.67|27.13|25.73|27.03|25.63|203
1687224000000|2023-06-20 01:20:00|27.06|25.66|27.09|25.69|27.1|25.7|27.06|25.66|201
1687224300000|2023-06-20 01:25:00|27.1|25.7|27.01|25.61|27.11|25.71|27|25.6|136
1687224600000|2023-06-20 01:30:00|27|25.6|26.95|25.55|27.01|25.61|26.94|25.54|94
1687224900000|2023-06-20 01:35:00|26.96|25.56|26.93|25.53|26.96|25.56|26.9|25.5|132
1687225200000|2023-06-20 01:40:00|26.92|25.52|26.89|25.49|26.93|25.53|26.85|25.45|179
1687225500000|2023-06-20 01:45:00|26.88|25.48|26.8|25.4|26.89|25.49|26.8|25.4|184
1687225800000|2023-06-20 01:50:00|26.79|25.39|26.81|25.41|26.83|25.43|26.79|25.39|130
1687226100000|2023-06-20 01:55:00|26.82|25.42|26.74|25.34|26.82|25.42|26.71|25.31|132
1687226400000|2023-06-20 02:00:00|26.75|25.35|26.74|25.34|26.79|25.39|26.74|25.34|117
1687226700000|2023-06-20 02:05:00|26.75|25.35|26.72|25.32|26.77|25.37|26.7|25.3|167
1687227000000|2023-06-20 02:10:00|26.73|25.33|26.75|25.35|26.76|25.36|26.73|25.33|87
1687227300000|2023-06-20 02:15:00|26.76|25.36|26.76|25.36|26.78|25.38|26.73|25.33|104
1687227600000|2023-06-20 02:20:00|26.77|25.37|26.73|25.33|26.78|25.38|26.73|25.33|88
1687227900000|2023-06-20 02:25:00|26.74|25.34|26.71|25.31|26.75|25.35|26.7|25.3|87
1687228200000|2023-06-20 02:30:00|26.72|25.32|26.79|25.39|26.8|25.4|26.7|25.3|126
1687228500000|2023-06-20 02:35:00|26.8|25.4|26.78|25.38|26.83|25.43|26.77|25.37|104
1687228800000|2023-06-20 02:40:00|26.79|25.39|26.79|25.39|26.8|25.4|26.78|25.38|75
1687229100000|2023-06-20 02:45:00|26.8|25.4|26.9|25.5|26.93|25.53|26.79|25.39|54
1687229400000|2023-06-20 02:50:00|26.89|25.49|26.86|25.46|26.91|25.51|26.86|25.46|111
1687229700000|2023-06-20 02:55:00|26.87|25.47|26.78|25.38|26.9|25.5|26.78|25.38|122
1687230000000|2023-06-20 03:00:00|26.79|25.39|26.79|25.39|26.83|25.43|26.77|25.37|132
1687230300000|2023-06-20 03:05:00|26.78|25.38|26.8|25.4|26.83|25.43|26.77|25.37|129
1687230600000|2023-06-20 03:10:00|26.81|25.41|26.8|25.4|26.83|25.43|26.79|25.39|95
1687230900000|2023-06-20 03:15:00|26.81|25.41|26.79|25.39|26.81|25.41|26.78|25.38|111
1687231200000|2023-06-20 03:20:00|26.8|25.4|26.79|25.39|26.81|25.41|26.78|25.38|83
1687231500000|2023-06-20 03:25:00|26.8|25.4|26.78|25.38|26.83|25.43|26.76|25.36|100
1687231800000|2023-06-20 03:30:00|26.76|25.36|26.77|25.37|26.79|25.39|26.76|25.36|115
1687232100000|2023-06-20 03:35:00|26.76|25.36|26.77|25.37|26.79|25.39|26.76|25.36|63
1687232400000|2023-06-20 03:40:00|26.75|25.35|26.73|25.33|26.76|25.36|26.72|25.32|25
1687232700000|2023-06-20 03:45:00|26.72|25.32|26.73|25.33|26.76|25.36|26.72|25.32|54
1687233000000|2023-06-20 03:50:00|26.74|25.34|26.7|25.3|26.74|25.34|26.7|25.3|35
1687233300000|2023-06-20 03:55:00|26.69|25.29|26.67|25.27|26.69|25.29|26.65|25.25|31
1687233600000|2023-06-20 04:00:00|26.68|25.28|26.71|25.31|26.71|25.31|26.67|25.27|50
1687233900000|2023-06-20 04:05:00|26.7|25.3|26.71|25.31|26.71|25.31|26.69|25.29|20
1687234200000|2023-06-20 04:10:00|26.72|25.32|26.74|25.34|26.74|25.34|26.71|25.31|63
1687234500000|2023-06-20 04:15:00|26.75|25.35|26.74|25.34|26.75|25.35|26.74|25.34|28
1687234800000|2023-06-20 04:20:00|26.75|25.35|26.74|25.34|26.76|25.36|26.73|25.33|60
1687235100000|2023-06-20 04:25:00|26.73|25.33|26.68|25.28|26.73|25.33|26.68|25.28|76
1687235400000|2023-06-20 04:30:00|26.69|25.29|26.67|25.27|26.71|25.31|26.67|25.27|84
1687235700000|2023-06-20 04:35:00|26.66|25.26|26.66|25.26|26.66|25.26|26.65|25.25|27
1687236000000|2023-06-20 04:40:00|26.65|25.25|26.68|25.28|26.68|25.28|26.64|25.24|62
1687236300000|2023-06-20 04:45:00|26.69|25.29|26.69|25.29|26.72|25.32|26.68|25.28|113
1687236600000|2023-06-20 04:50:00|26.7|25.3|26.69|25.29|26.7|25.3|26.67|25.27|128
1687236900000|2023-06-20 04:55:00|26.7|25.3|26.73|25.33|26.73|25.33|26.69|25.29|83
1687237200000|2023-06-20 05:00:00|26.74|25.34|26.74|25.34|26.76|25.36|26.73|25.33|93
1687237500000|2023-06-20 05:05:00|26.75|25.35|26.7|25.3|26.75|25.35|26.7|25.3|73
1687237800000|2023-06-20 05:10:00|26.71|25.31|26.72|25.32|26.73|25.33|26.69|25.29|111
1687238100000|2023-06-20 05:15:00|26.73|25.33|26.72|25.32|26.74|25.34|26.71|25.31|90
1687238400000|2023-06-20 05:20:00|26.73|25.33|26.67|25.27|26.75|25.35|26.67|25.27|200
1687238700000|2023-06-20 05:25:00|26.69|25.29|26.67|25.27|26.7|25.3|26.64|25.24|124
1687239000000|2023-06-20 05:30:00|26.66|25.26|26.64|25.24|26.67|25.27|26.62|25.22|161
1687239300000|2023-06-20 05:35:00|26.63|25.23|26.63|25.23|26.65|25.25|26.61|25.21|124
1687239600000|2023-06-20 05:40:00|26.64|25.24|26.62|25.22|26.65|25.25|26.61|25.21|139
1687239900000|2023-06-20 05:45:00|26.61|25.21|26.59|25.19|26.63|25.23|26.59|25.19|75
1687240200000|2023-06-20 05:50:00|26.6|25.2|26.59|25.19|26.62|25.22|26.59|25.19|44
1687240500000|2023-06-20 05:55:00|26.6|25.2|26.6|25.2|26.62|25.22|26.55|25.15|136
1687240800000|2023-06-20 06:00:00|26.61|25.21|26.61|25.21|26.62|25.22|26.59|25.19|110
1687241100000|2023-06-20 06:05:00|26.6|25.2|26.54|25.14|26.6|25.2|26.54|25.14|17
1687241400000|2023-06-20 06:10:00|26.53|25.13|26.55|25.15|26.57|25.17|26.53|25.13|43
1687241700000|2023-06-20 06:15:00|26.53|25.13|26.59|25.19|26.61|25.21|26.53|25.13|91
1687242000000|2023-06-20 06:20:00|26.6|25.2|26.59|25.19|26.61|25.21|26.59|25.19|34
1687242300000|2023-06-20 06:25:00|26.6|25.2|26.61|25.21|26.62|25.22|26.6|25.2|20
1687242600000|2023-06-20 06:30:00|26.6|25.2|26.57|25.17|26.6|25.2|26.56|25.16|61
1687242900000|2023-06-20 06:35:00|26.58|25.18|26.57|25.17|26.6|25.2|26.57|25.17|26
1687243200000|2023-06-20 06:40:00|26.56|25.16|26.55|25.15|26.57|25.17|26.55|25.15|36
1687243500000|2023-06-20 06:45:00|26.56|25.16|26.58|25.18|26.6|25.2|26.55|25.15|86
1687243800000|2023-06-20 06:50:00|26.57|25.17|26.56|25.16|26.58|25.18|26.54|25.14|68
1687244100000|2023-06-20 06:55:00|26.55|25.15|26.56|25.16|26.57|25.17|26.55|25.15|38
1687244400000|2023-06-20 07:00:00|26.55|25.15|26.57|25.17|26.57|25.17|26.53|25.13|95
1687244700000|2023-06-20 07:05:00|26.58|25.18|26.58|25.18|26.6|25.2|26.57|25.17|35
1687245000000|2023-06-20 07:10:00|26.59|25.19|26.61|25.21|26.62|25.22|26.58|25.18|55
1687245300000|2023-06-20 07:15:00|26.62|25.22|26.63|25.23|26.64|25.24|26.62|25.22|24
1687245600000|2023-06-20 07:20:00|26.64|25.24|26.66|25.26|26.67|25.27|26.63|25.23|41
1687245900000|2023-06-20 07:25:00|26.67|25.27|26.67|25.27|26.68|25.28|26.65|25.25|77
1687246200000|2023-06-20 07:30:00|26.66|25.26|26.66|25.26|26.67|25.27|26.65|25.25|27
1687246500000|2023-06-20 07:35:00|26.65|25.25|26.62|25.22|26.66|25.26|26.61|25.21|48
1687246800000|2023-06-20 07:40:00|26.61|25.21|26.6|25.2|26.61|25.21|26.59|25.19|12
1687247100000|2023-06-20 07:45:00|26.58|25.18|26.58|25.18|26.58|25.18|26.56|25.16|41
1687247400000|2023-06-20 07:50:00|26.59|25.19|26.59|25.19|26.59|25.19|26.58|25.18|17
1687247700000|2023-06-20 07:55:00|26.58|25.18|26.63|25.23|26.63|25.23|26.58|25.18|29
1687248000000|2023-06-20 08:00:00|26.62|25.22|26.6|25.2|26.62|25.22|26.57|25.17|87
1687248300000|2023-06-20 08:05:00|26.59|25.19|26.55|25.15|26.59|25.19|26.55|25.15|51
1687248600000|2023-06-20 08:10:00|26.54|25.14|26.55|25.15|26.55|25.15|26.53|25.13|54
1687248900000|2023-06-20 08:15:00|26.56|25.16|26.53|25.13|26.56|25.16|26.52|25.12|24
1687249200000|2023-06-20 08:20:00|26.54|25.14|26.52|25.12|26.55|25.15|26.51|25.11|39
1687249500000|2023-06-20 08:25:00|26.53|25.13|26.53|25.13|26.54|25.14|26.52|25.12|31
1687249800000|2023-06-20 08:30:00|26.54|25.14|26.47|25.07|26.54|25.14|26.45|25.05|75
1687250100000|2023-06-20 08:35:00|26.46|25.06|26.48|25.08|26.49|25.09|26.44|25.04|104
1687250400000|2023-06-20 08:40:00|26.47|25.07|26.49|25.09|26.51|25.11|26.47|25.07|138
1687250700000|2023-06-20 08:45:00|26.48|25.08|26.5|25.1|26.5|25.1|26.48|25.08|70
1687251000000|2023-06-20 08:50:00|26.49|25.09|26.46|25.06|26.5|25.1|26.46|25.06|26
1687251300000|2023-06-20 08:55:00|26.47|25.07|26.47|25.07|26.48|25.08|26.47|25.07|7
1687251600000|2023-06-20 09:00:00|26.46|25.06|26.5|25.1|26.51|25.11|26.46|25.06|102
1687251900000|2023-06-20 09:05:00|26.49|25.09|26.51|25.11|26.51|25.11|26.49|25.09|49
1687252200000|2023-06-20 09:10:00|26.5|25.1|26.49|25.09|26.51|25.11|26.48|25.08|92
1687252500000|2023-06-20 09:15:00|26.48|25.08|26.48|25.08|26.5|25.1|26.48|25.08|91
1687252800000|2023-06-20 09:20:00|26.49|25.09|26.48|25.08|26.53|25.13|26.48|25.08|130
1687253100000|2023-06-20 09:25:00|26.47|25.07|26.49|25.09|26.51|25.11|26.47|25.07|92
1687253400000|2023-06-20 09:30:00|26.5|25.1|26.48|25.08|26.5|25.1|26.47|25.07|57
1687253700000|2023-06-20 09:35:00|26.49|25.09|26.53|25.13|26.55|25.15|26.49|25.09|93
1687254000000|2023-06-20 09:40:00|26.54|25.14|26.53|25.13|26.57|25.17|26.52|25.12|141
1687254300000|2023-06-20 09:45:00|26.54|25.14|26.55|25.15|26.56|25.16|26.53|25.13|126
1687254600000|2023-06-20 09:50:00|26.56|25.16|26.55|25.15|26.56|25.16|26.53|25.13|87
1687254900000|2023-06-20 09:55:00|26.54|25.14|26.53|25.13|26.54|25.14|26.53|25.13|90
1687255200000|2023-06-20 10:00:00|26.54|25.14|26.52|25.12|26.54|25.14|26.49|25.09|127
1687255500000|2023-06-20 10:05:00|26.53|25.13|26.55|25.15|26.56|25.16|26.52|25.12|94
1687255800000|2023-06-20 10:10:00|26.56|25.16|26.57|25.17|26.57|25.17|26.54|25.14|54
1687256100000|2023-06-20 10:15:00|26.56|25.16|26.57|25.17|26.58|25.18|26.55|25.15|103
1687256400000|2023-06-20 10:20:00|26.56|25.16|26.6|25.2|26.6|25.2|26.56|25.16|33
1687256700000|2023-06-20 10:25:00|26.59|25.19|26.59|25.19|26.6|25.2|26.58|25.18|53
1687257000000|2023-06-20 10:30:00|26.58|25.18|26.59|25.19|26.6|25.2|26.57|25.17|71
1687257300000|2023-06-20 10:35:00|26.6|25.2|26.61|25.21|26.62|25.22|26.59|25.19|76
1687257600000|2023-06-20 10:40:00|26.6|25.2|26.61|25.21|26.64|25.24|26.6|25.2|22
1687257900000|2023-06-20 10:45:00|26.62|25.22|26.6|25.2|26.62|25.22|26.58|25.18|87
1687258200000|2023-06-20 10:50:00|26.59|25.19|26.59|25.19|26.6|25.2|26.58|25.18|75
1687258500000|2023-06-20 10:55:00|26.58|25.18|26.58|25.18|26.59|25.19|26.57|25.17|51
1687258800000|2023-06-20 11:00:00|26.59|25.19|26.61|25.21|26.61|25.21|26.57|25.17|131
1687259100000|2023-06-20 11:05:00|26.6|25.2|26.6|25.2|26.61|25.21|26.58|25.18|62
1687259400000|2023-06-20 11:10:00|26.61|25.21|26.62|25.22|26.62|25.22|26.6|25.2|120
1687259700000|2023-06-20 11:15:00|26.61|25.21|26.61|25.21|26.62|25.22|26.59|25.19|69
1687260000000|2023-06-20 11:20:00|26.62|25.22|26.64|25.24|26.64|25.24|26.62|25.22|23
1687260300000|2023-06-20 11:25:00|26.63|25.23|26.63|25.23|26.64|25.24|26.63|25.23|13
1687260600000|2023-06-20 11:30:00|26.64|25.24|26.64|25.24|26.66|25.26|26.63|25.23|71
1687260900000|2023-06-20 11:35:00|26.65|25.25|26.64|25.24|26.66|25.26|26.63|25.23|20
1687261200000|2023-06-20 11:40:00|26.65|25.25|26.66|25.26|26.66|25.26|26.63|25.23|24
1687261500000|2023-06-20 11:45:00|26.67|25.27|26.66|25.26|26.7|25.3|26.65|25.25|100
1687261800000|2023-06-20 11:50:00|26.67|25.27|26.7|25.3|26.72|25.32|26.65|25.25|58
1687262100000|2023-06-20 11:55:00|26.71|25.31|26.71|25.31|26.72|25.32|26.7|25.3|215
1687262400000|2023-06-20 12:00:00|26.7|25.3|26.69|25.29|26.73|25.33|26.68|25.28|113
1687262700000|2023-06-20 12:05:00|26.68|25.28|26.72|25.32|26.73|25.33|26.67|25.27|85
1687263000000|2023-06-20 12:10:00|26.73|25.33|26.7|25.3|26.73|25.33|26.68|25.28|123
1687263300000|2023-06-20 12:15:00|26.71|25.31|26.69|25.29|26.72|25.32|26.69|25.29|35
1687263600000|2023-06-20 12:20:00|26.7|25.3|26.71|25.31|26.72|25.32|26.7|25.3|77
1687263900000|2023-06-20 12:25:00|26.7|25.3|26.64|25.24|26.71|25.31|26.62|25.22|100
1687264200000|2023-06-20 12:30:00|26.63|25.23|26.64|25.24|26.66|25.26|26.62|25.22|136
1687264500000|2023-06-20 12:35:00|26.65|25.25|26.69|25.29|26.71|25.31|26.64|25.24|157
1687264800000|2023-06-20 12:40:00|26.7|25.3|26.7|25.3|26.73|25.33|26.7|25.3|59
1687265100000|2023-06-20 12:45:00|26.7|25.3|26.73|25.33|26.74|25.34|26.69|25.29|90
1687265400000|2023-06-20 12:50:00|26.72|25.32|26.72|25.32|26.73|25.33|26.7|25.3|97
1687265700000|2023-06-20 12:55:00|26.73|25.33|26.73|25.33|26.74|25.34|26.72|25.32|79
1687266000000|2023-06-20 13:00:00|26.72|25.32|26.72|25.32|26.73|25.33|26.7|25.3|78
1687266300000|2023-06-20 13:05:00|26.71|25.31|26.72|25.32|26.72|25.32|26.71|25.31|24
1687266600000|2023-06-20 13:10:00|26.69|25.29|26.69|25.29|26.71|25.31|26.69|25.29|15
1687266900000|2023-06-20 13:15:00|26.68|25.28|26.68|25.28|26.7|25.3|26.68|25.28|123
1687267200000|2023-06-20 13:20:00|26.69|25.29|26.65|25.25|26.71|25.31|26.65|25.25|144
1687267500000|2023-06-20 13:25:00|26.66|25.26|26.68|25.28|26.69|25.29|26.65|25.25|73
1687267800000|2023-06-20 13:30:00|26.69|25.29|26.72|25.32|26.73|25.33|26.68|25.28|157
1687268100000|2023-06-20 13:35:00|26.73|25.33|26.66|25.26|26.73|25.33|26.64|25.24|130
1687268400000|2023-06-20 13:40:00|26.65|25.25|26.63|25.23|26.68|25.28|26.58|25.18|160
1687268700000|2023-06-20 13:45:00|26.62|25.22|26.68|25.28|26.69|25.29|26.61|25.21|158
1687269000000|2023-06-20 13:50:00|26.67|25.27|26.64|25.24|26.71|25.31|26.62|25.22|134
1687269300000|2023-06-20 13:55:00|26.63|25.23|26.5|25.1|26.64|25.24|26.47|25.07|189
1687269600000|2023-06-20 14:00:00|26.51|25.11|26.55|25.15|26.55|25.15|26.44|25.04|231
1687269900000|2023-06-20 14:05:00|26.54|25.14|26.36|24.96|26.55|25.15|26.33|24.93|264
1687270200000|2023-06-20 14:10:00|26.37|24.97|26.38|24.98|26.41|25.01|26.33|24.93|309
1687270500000|2023-06-20 14:15:00|26.37|24.97|26.19|24.79|26.37|24.97|26.17|24.77|308
1687270800000|2023-06-20 14:20:00|26.2|24.8|26.12|24.72|26.23|24.83|26.05|24.65|236
1687271100000|2023-06-20 14:25:00|26.11|24.71|26.03|24.63|26.11|24.71|25.93|24.53|284
1687271400000|2023-06-20 14:30:00|26.02|24.62|26.13|24.73|26.17|24.77|26.01|24.61|178
1687271700000|2023-06-20 14:35:00|26.14|24.74|26.16|24.76|26.2|24.8|26.13|24.73|164
1687272000000|2023-06-20 14:40:00|26.15|24.75|26.19|24.79|26.19|24.79|26.13|24.73|45
1687272300000|2023-06-20 14:45:00|26.18|24.78|26.21|24.81|26.23|24.83|26.17|24.77|130
1687272600000|2023-06-20 14:50:00|26.2|24.8|26.26|24.86|26.26|24.86|26.18|24.78|135
1687272900000|2023-06-20 14:55:00|26.25|24.85|26.24|24.84|26.26|24.86|26.2|24.8|105
1687273200000|2023-06-20 15:00:00|26.23|24.83|26.25|24.85|26.29|24.89|26.2|24.8|172
1687273500000|2023-06-20 15:05:00|26.26|24.86|26.21|24.81|26.26|24.86|26.2|24.8|160
1687273800000|2023-06-20 15:10:00|26.2|24.8|26.22|24.82|26.23|24.83|26.2|24.8|121
1687274100000|2023-06-20 15:15:00|26.21|24.81|26.2|24.8|26.22|24.82|26.18|24.78|112
1687274400000|2023-06-20 15:20:00|26.21|24.81|26.22|24.82|26.24|24.84|26.19|24.79|90
1687274700000|2023-06-20 15:25:00|26.23|24.83|26.26|24.86|26.26|24.86|26.2|24.8|106
1687275000000|2023-06-20 15:30:00|26.25|24.85|26.25|24.85|26.27|24.87|26.24|24.84|137
1687275300000|2023-06-20 15:35:00|26.26|24.86|26.31|24.91|26.31|24.91|26.25|24.85|197
1687275600000|2023-06-20 15:40:00|26.3|24.9|26.3|24.9|26.31|24.91|26.27|24.87|85
1687275900000|2023-06-20 15:45:00|26.29|24.89|26.42|25.02|26.43|25.03|26.29|24.89|189
1687276200000|2023-06-20 15:50:00|26.43|25.03|26.46|25.06|26.49|25.09|26.42|25.02|327
1687276500000|2023-06-20 15:55:00|26.45|25.05|26.43|25.03|26.49|25.09|26.41|25.01|300
1687276800000|2023-06-20 16:00:00|26.42|25.02|26.4|25|26.45|25.05|26.37|24.97|384
1687277100000|2023-06-20 16:05:00|26.38|24.98|26.43|25.03|26.44|25.04|26.36|24.96|250
1687277400000|2023-06-20 16:10:00|26.42|25.02|26.49|25.09|26.49|25.09|26.41|25.01|198
1687277700000|2023-06-20 16:15:00|26.5|25.1|26.55|25.15|26.57|25.17|26.46|25.06|276
1687278000000|2023-06-20 16:20:00|26.54|25.14|26.66|25.26|26.67|25.27|26.52|25.12|327
1687278300000|2023-06-20 16:25:00|26.65|25.25|26.67|25.27|26.7|25.3|26.63|25.23|306
1687278600000|2023-06-20 16:30:00|26.68|25.28|26.7|25.3|26.72|25.32|26.59|25.19|234
1687278900000|2023-06-20 16:35:00|26.69|25.29|26.68|25.28|26.72|25.32|26.65|25.25|247
1687279200000|2023-06-20 16:40:00|26.67|25.27|26.69|25.29|26.72|25.32|26.66|25.26|246
1687279500000|2023-06-20 16:45:00|26.68|25.28|26.82|25.42|26.86|25.46|26.64|25.24|333
1687279800000|2023-06-20 16:50:00|26.81|25.41|26.67|25.27|26.83|25.43|26.64|25.24|362
1687280100000|2023-06-20 16:55:00|26.66|25.26|26.71|25.31|26.75|25.35|26.66|25.26|292
1687280400000|2023-06-20 17:00:00|26.7|25.3|26.74|25.34|26.79|25.39|26.7|25.3|336
1687280700000|2023-06-20 17:05:00|26.75|25.35|26.88|25.48|26.89|25.49|26.73|25.33|179
1687281000000|2023-06-20 17:10:00|26.89|25.49|26.82|25.42|26.9|25.5|26.8|25.4|242
1687281300000|2023-06-20 17:15:00|26.81|25.41|26.93|25.53|26.95|25.55|26.81|25.41|160
1687281600000|2023-06-20 17:20:00|26.92|25.52|26.88|25.48|27.01|25.61|26.86|25.46|176
1687281900000|2023-06-20 17:25:00|26.87|25.47|26.86|25.46|26.94|25.54|26.86|25.46|113
1687282200000|2023-06-20 17:30:00|26.87|25.47|26.91|25.51|26.92|25.52|26.86|25.46|136
1687282500000|2023-06-20 17:35:00|26.92|25.52|26.88|25.48|26.94|25.54|26.85|25.45|167
1687282800000|2023-06-20 17:40:00|26.89|25.49|26.96|25.56|26.98|25.58|26.88|25.48|106
1687283100000|2023-06-20 17:45:00|26.97|25.57|27.25|25.85|27.36|25.96|26.96|25.56|429
1687283400000|2023-06-20 17:50:00|27.24|25.84|27.18|25.78|27.38|25.98|27.18|25.78|320
1687283700000|2023-06-20 17:55:00|27.19|25.79|27.25|25.85|27.3|25.9|27.19|25.79|313
1687284000000|2023-06-20 18:00:00|27.24|25.84|27.33|25.93|27.34|25.94|27.24|25.84|300
1687284300000|2023-06-20 18:05:00|27.34|25.94|27.28|25.88|27.42|26.02|27.27|25.87|283
1687284600000|2023-06-20 18:10:00|27.29|25.89|27.31|25.91|27.35|25.95|27.23|25.83|434
1687284900000|2023-06-20 18:15:00|27.3|25.9|27.32|25.92|27.34|25.94|27.23|25.83|330
1687285200000|2023-06-20 18:20:00|27.33|25.93|27.33|25.93|27.41|26.01|27.3|25.9|329
1687285500000|2023-06-20 18:25:00|27.34|25.94|27.28|25.88|27.35|25.95|27.27|25.87|280
1687285800000|2023-06-20 18:30:00|27.29|25.89|27.21|25.81|27.34|25.94|27.16|25.76|331
1687286100000|2023-06-20 18:35:00|27.2|25.8|27.27|25.87|27.27|25.87|27.2|25.8|157
1687286400000|2023-06-20 18:40:00|27.28|25.88|27.29|25.89|27.31|25.91|27.28|25.88|106
1687286700000|2023-06-20 18:45:00|27.3|25.9|27.31|25.91|27.32|25.92|27.29|25.89|108
1687287000000|2023-06-20 18:50:00|27.3|25.9|27.32|25.92|27.35|25.95|27.29|25.89|207
1687287300000|2023-06-20 18:55:00|27.33|25.93|27.28|25.88|27.34|25.94|27.26|25.86|156
1687287600000|2023-06-20 19:00:00|27.27|25.87|27.18|25.78|27.35|25.95|27.17|25.77|210
1687287900000|2023-06-20 19:05:00|27.19|25.79|27.16|25.76|27.23|25.83|27.12|25.72|313
1687288200000|2023-06-20 19:10:00|27.15|25.75|27.22|25.82|27.22|25.82|27.14|25.74|176
1687288500000|2023-06-20 19:15:00|27.21|25.81|27.17|25.77|27.23|25.83|27.15|25.75|118
1687288800000|2023-06-20 19:20:00|27.18|25.78|27.19|25.79|27.19|25.79|27.14|25.74|129
1687289100000|2023-06-20 19:25:00|27.2|25.8|27.22|25.82|27.22|25.82|27.18|25.78|131
1687289400000|2023-06-20 19:30:00|27.23|25.83|27.32|25.92|27.32|25.92|27.23|25.83|106
1687289700000|2023-06-20 19:35:00|27.31|25.91|27.29|25.89|27.32|25.92|27.27|25.87|67
1687290000000|2023-06-20 19:40:00|27.28|25.88|27.34|25.94|27.34|25.94|27.27|25.87|32
1687290300000|2023-06-20 19:45:00|27.35|25.95|27.37|25.97|27.38|25.98|27.3|25.9|77
1687290600000|2023-06-20 19:50:00|27.36|25.96|27.33|25.93|27.39|25.99|27.32|25.92|73
1687290900000|2023-06-20 19:55:00|27.32|25.92|27.35|25.95|27.38|25.98|27.28|25.88|217
1687291200000|2023-06-20 20:00:00|27.36|25.96|27.5|26.1|27.6|26.2|27.36|25.96|237
1687291500000|2023-06-20 20:05:00|27.51|26.11|27.36|25.96|27.51|26.11|27.35|25.95|172
1687291800000|2023-06-20 20:10:00|27.35|25.95|27.36|25.96|27.41|26.01|27.33|25.93|126
1687292100000|2023-06-20 20:15:00|27.37|25.97|27.43|26.03|27.44|26.04|27.37|25.97|99
1687292400000|2023-06-20 20:20:00|27.42|26.02|27.41|26.01|27.47|26.07|27.41|26.01|66
1687292700000|2023-06-20 20:25:00|27.42|26.02|27.43|26.03|27.45|26.05|27.4|26|82
1687293000000|2023-06-20 20:30:00|27.44|26.04|27.45|26.05|27.46|26.06|27.39|25.99|107
1687293300000|2023-06-20 20:35:00|27.44|26.04|27.46|26.06|27.48|26.08|27.44|26.04|138
1687293600000|2023-06-20 20:40:00|27.47|26.07|27.52|26.12|27.55|26.15|27.45|26.05|117
1687293900000|2023-06-20 20:45:00|27.53|26.13|27.59|26.19|27.65|26.25|27.53|26.13|228
1687294200000|2023-06-20 20:50:00|27.6|26.2|27.52|26.12|27.6|26.2|27.51|26.11|104
1687294500000|2023-06-20 20:55:00|27.53|26.13|27.55|26.15|27.6|26.2|27.52|26.12|104
1687294800000|2023-06-20 21:00:00|27.54|26.14|27.51|26.11|27.59|26.19|27.47|26.07|62
1687295100000|2023-06-20 21:05:00|27.5|26.1|27.52|26.12|27.53|26.13|27.48|26.08|41
1687295400000|2023-06-20 21:10:00|27.51|26.11|27.51|26.11|27.58|26.18|27.5|26.1|45
1687295700000|2023-06-20 21:15:00|27.5|26.1|27.5|26.1|27.54|26.14|27.42|26.02|64
1687296000000|2023-06-20 21:20:00|27.49|26.09|27.44|26.04|27.49|26.09|27.4|26|42
1687296300000|2023-06-20 21:25:00|27.45|26.05|27.39|25.99|27.45|26.05|27.39|25.99|37
1687296600000|2023-06-20 21:30:00|27.4|26|27.36|25.96|27.43|26.03|27.31|25.91|67
1687296900000|2023-06-20 21:35:00|27.37|25.97|27.39|25.99|27.41|26.01|27.33|25.93|42
1687297200000|2023-06-20 21:40:00|27.4|26|27.37|25.97|27.41|26.01|27.36|25.96|31
1687297500000|2023-06-20 21:45:00|27.38|25.98|27.31|25.91|27.38|25.98|27.3|25.9|75
1687297800000|2023-06-20 21:50:00|27.32|25.92|27.3|25.9|27.33|25.93|27.26|25.86|29
1687298100000|2023-06-20 21:55:00|27.31|25.91|27.33|25.93|27.33|25.93|27.28|25.88|47
1687298400000|2023-06-20 22:00:00|27.34|25.94|27.38|25.98|27.41|26.01|27.33|25.93|125
1687298700000|2023-06-20 22:05:00|27.39|25.99|27.4|26|27.42|26.02|27.38|25.98|74
1687299000000|2023-06-20 22:10:00|27.41|26.01|27.41|26.01|27.42|26.02|27.37|25.97|72
1687299300000|2023-06-20 22:15:00|27.42|26.02|27.44|26.04|27.44|26.04|27.4|26|119
1687299600000|2023-06-20 22:20:00|27.43|26.03|27.47|26.07|27.54|26.14|27.43|26.03|75
1687299900000|2023-06-20 22:25:00|27.46|26.06|27.5|26.1|27.53|26.13|27.46|26.06|38
1687300200000|2023-06-20 22:30:00|27.51|26.11|27.51|26.11|27.52|26.12|27.46|26.06|105
1687300500000|2023-06-20 22:35:00|27.5|26.1|27.52|26.12|27.53|26.13|27.49|26.09|98
1687300800000|2023-06-20 22:40:00|27.51|26.11|27.52|26.12|27.53|26.13|27.49|26.09|130
1687301100000|2023-06-20 22:45:00|27.53|26.13|27.52|26.12|27.55|26.15|27.5|26.1|171
1687301400000|2023-06-20 22:50:00|27.53|26.13|27.52|26.12|27.54|26.14|27.48|26.08|228
1687301700000|2023-06-20 22:55:00|27.51|26.11|27.5|26.1|27.53|26.13|27.49|26.09|228
1687302000000|2023-06-20 23:00:00|27.52|26.12|27.55|26.15|27.56|26.16|27.5|26.1|137
1687302300000|2023-06-20 23:05:00|27.56|26.16|27.56|26.16|27.6|26.2|27.55|26.15|143
1687302600000|2023-06-20 23:10:00|27.57|26.17|27.6|26.2|27.62|26.22|27.57|26.17|100
1687302900000|2023-06-20 23:15:00|27.59|26.19|27.6|26.2|27.63|26.23|27.57|26.17|116
1687303200000|2023-06-20 23:20:00|27.59|26.19|27.62|26.22|27.66|26.26|27.59|26.19|100
1687303500000|2023-06-20 23:25:00|27.63|26.23|27.69|26.29|27.69|26.29|27.61|26.21|93
1687303800000|2023-06-20 23:30:00|27.7|26.3|27.62|26.22|27.7|26.3|27.61|26.21|127
1687304100000|2023-06-20 23:35:00|27.61|26.21|27.64|26.24|27.68|26.28|27.61|26.21|91
1687304400000|2023-06-20 23:40:00|27.63|26.23|27.65|26.25|27.65|26.25|27.62|26.22|109
1687304700000|2023-06-20 23:45:00|27.64|26.24|27.68|26.28|27.69|26.29|27.62|26.22|140
1687305000000|2023-06-20 23:50:00|27.69|26.29|27.74|26.34|27.77|26.37|27.68|26.28|145
1687305300000|2023-06-20 23:55:00|27.73|26.33|27.77|26.37|27.77|26.37|27.73|26.33|37
1687305600000|2023-06-21 00:00:00|27.76|26.36|27.6|26.2|27.79|26.39|27.6|26.2|231
1687305900000|2023-06-21 00:05:00|27.59|26.19|27.65|26.25|27.65|26.25|27.58|26.18|139
1687306200000|2023-06-21 00:10:00|27.64|26.24|27.64|26.24|27.68|26.28|27.61|26.21|98
1687306500000|2023-06-21 00:15:00|27.65|26.25|27.6|26.2|27.71|26.31|27.59|26.19|183
1687306800000|2023-06-21 00:20:00|27.61|26.21|27.71|26.31|27.8|26.4|27.6|26.2|232
1687307100000|2023-06-21 00:25:00|27.72|26.32|27.7|26.3|27.73|26.33|27.65|26.25|133
1687307400000|2023-06-21 00:30:00|27.69|26.29|27.76|26.36|27.78|26.38|27.69|26.29|155
1687307700000|2023-06-21 00:35:00|27.75|26.35|27.7|26.3|27.78|26.38|27.69|26.29|98
1687308000000|2023-06-21 00:40:00|27.69|26.29|27.86|26.46|27.87|26.47|27.69|26.29|99
1687308300000|2023-06-21 00:45:00|27.85|26.45|27.89|26.49|27.91|26.51|27.85|26.45|107
1687308600000|2023-06-21 00:50:00|27.88|26.48|28|26.6|28|26.6|27.86|26.46|196
1687308900000|2023-06-21 00:55:00|28.01|26.61|27.91|26.51|28.03|26.63|27.88|26.48|123
1687309200000|2023-06-21 01:00:00|27.9|26.5|28.21|26.81|28.31|26.91|27.9|26.5|232
1687309500000|2023-06-21 01:05:00|28.22|26.82|28.29|26.89|28.3|26.9|28.17|26.77|300
1687309800000|2023-06-21 01:10:00|28.28|26.88|28.32|26.92|28.52|27.12|28.25|26.85|320
1687310100000|2023-06-21 01:15:00|28.33|26.93|28.45|27.05|28.45|27.05|28.31|26.91|252
1687310400000|2023-06-21 01:20:00|28.46|27.06|28.39|26.99|28.46|27.06|28.32|26.92|185
1687310700000|2023-06-21 01:25:00|28.4|27|28.53|27.13|28.58|27.18|28.38|26.98|197
1687311000000|2023-06-21 01:30:00|28.54|27.14|28.38|26.98|28.54|27.14|28.31|26.91|155
1687311300000|2023-06-21 01:35:00|28.37|26.97|28.31|26.91|28.37|26.97|28.26|26.86|105
1687311600000|2023-06-21 01:40:00|28.3|26.9|28.29|26.89|28.31|26.91|28.24|26.84|111
1687311900000|2023-06-21 01:45:00|28.28|26.88|28.47|27.07|28.47|27.07|28.28|26.88|121
1687312200000|2023-06-21 01:50:00|28.48|27.08|28.46|27.06|28.49|27.09|28.43|27.03|73
1687312500000|2023-06-21 01:55:00|28.45|27.05|28.54|27.14|28.54|27.14|28.44|27.04|129
1687312800000|2023-06-21 02:00:00|28.55|27.15|28.47|27.07|28.63|27.23|28.45|27.05|154
1687313100000|2023-06-21 02:05:00|28.48|27.08|28.56|27.16|28.59|27.19|28.47|27.07|166
1687313400000|2023-06-21 02:10:00|28.57|27.17|28.61|27.21|28.64|27.24|28.54|27.14|164
1687313700000|2023-06-21 02:15:00|28.6|27.2|28.63|27.23|28.64|27.24|28.54|27.14|231
1687314000000|2023-06-21 02:20:00|28.64|27.24|28.81|27.41|28.82|27.42|28.63|27.23|243
1687314300000|2023-06-21 02:25:00|28.8|27.4|28.85|27.45|28.86|27.46|28.77|27.37|191
1687314600000|2023-06-21 02:30:00|28.84|27.44|28.79|27.39|28.93|27.53|28.73|27.33|193
1687314900000|2023-06-21 02:35:00|28.78|27.38|28.91|27.51|28.94|27.54|28.78|27.38|162
1687315200000|2023-06-21 02:40:00|28.92|27.52|28.91|27.51|28.94|27.54|28.87|27.47|137
1687315500000|2023-06-21 02:45:00|28.92|27.52|28.81|27.41|29|27.6|28.77|27.37|275
1687315800000|2023-06-21 02:50:00|28.82|27.42|28.78|27.38|28.84|27.44|28.74|27.34|157
1687316100000|2023-06-21 02:55:00|28.77|27.37|28.79|27.39|28.79|27.39|28.71|27.31|135
1687316400000|2023-06-21 03:00:00|28.78|27.38|28.65|27.25|28.8|27.4|28.62|27.22|207
1687316700000|2023-06-21 03:05:00|28.66|27.26|28.64|27.24|28.67|27.27|28.63|27.23|185
1687317000000|2023-06-21 03:10:00|28.63|27.23|28.65|27.25|28.7|27.3|28.62|27.22|88
1687317300000|2023-06-21 03:15:00|28.66|27.26|28.6|27.2|28.69|27.29|28.56|27.16|133
1687317600000|2023-06-21 03:20:00|28.61|27.21|28.59|27.19|28.64|27.24|28.58|27.18|113
1687317900000|2023-06-21 03:25:00|28.6|27.2|28.58|27.18|28.63|27.23|28.57|27.17|135
1687318200000|2023-06-21 03:30:00|28.57|27.17|28.7|27.3|28.72|27.32|28.57|27.17|142
1687318500000|2023-06-21 03:35:00|28.71|27.31|28.69|27.29|28.71|27.31|28.65|27.25|56
1687318800000|2023-06-21 03:40:00|28.68|27.28|28.73|27.33|28.76|27.36|28.68|27.28|82
1687319100000|2023-06-21 03:45:00|28.72|27.32|28.72|27.32|28.75|27.35|28.69|27.29|49
1687319400000|2023-06-21 03:50:00|28.73|27.33|28.75|27.35|28.75|27.35|28.72|27.32|56
1687319700000|2023-06-21 03:55:00|28.76|27.36|28.8|27.4|28.86|27.46|28.74|27.34|152
1687320000000|2023-06-21 04:00:00|28.79|27.39|28.79|27.39|28.84|27.44|28.77|27.37|120
1687320300000|2023-06-21 04:05:00|28.78|27.38|28.69|27.29|28.79|27.39|28.68|27.28|63
1687320600000|2023-06-21 04:10:00|28.68|27.28|28.67|27.27|28.71|27.31|28.66|27.26|136
1687320900000|2023-06-21 04:15:00|28.68|27.28|28.68|27.28|28.73|27.33|28.66|27.26|106
1687321200000|2023-06-21 04:20:00|28.69|27.29|28.64|27.24|28.71|27.31|28.64|27.24|172
1687321500000|2023-06-21 04:25:00|28.63|27.23|28.6|27.2|28.65|27.25|28.59|27.19|110
1687321800000|2023-06-21 04:30:00|28.61|27.21|28.63|27.23|28.64|27.24|28.61|27.21|69
1687322100000|2023-06-21 04:35:00|28.64|27.24|28.58|27.18|28.65|27.25|28.58|27.18|164
1687322400000|2023-06-21 04:40:00|28.59|27.19|28.53|27.13|28.59|27.19|28.52|27.12|90
1687322700000|2023-06-21 04:45:00|28.54|27.14|28.54|27.14|28.56|27.16|28.52|27.12|91
1687323000000|2023-06-21 04:50:00|28.53|27.13|28.52|27.12|28.55|27.15|28.48|27.08|131
1687323300000|2023-06-21 04:55:00|28.53|27.13|28.58|27.18|28.6|27.2|28.52|27.12|124
1687323600000|2023-06-21 05:00:00|28.59|27.19|28.61|27.21|28.61|27.21|28.58|27.18|55
1687323900000|2023-06-21 05:05:00|28.6|27.2|28.56|27.16|28.61|27.21|28.52|27.12|99
1687324200000|2023-06-21 05:10:00|28.57|27.17|28.53|27.13|28.62|27.22|28.53|27.13|119
1687324500000|2023-06-21 05:15:00|28.54|27.14|28.57|27.17|28.6|27.2|28.5|27.1|149
1687324800000|2023-06-21 05:20:00|28.56|27.16|28.53|27.13|28.6|27.2|28.53|27.13|106
1687325100000|2023-06-21 05:25:00|28.52|27.12|28.52|27.12|28.54|27.14|28.49|27.09|187
1687325400000|2023-06-21 05:30:00|28.51|27.11|28.45|27.05|28.51|27.11|28.45|27.05|117
1687325700000|2023-06-21 05:35:00|28.46|27.06|28.47|27.07|28.47|27.07|28.43|27.03|70
1687326000000|2023-06-21 05:40:00|28.46|27.06|28.48|27.08|28.49|27.09|28.44|27.04|71
1687326300000|2023-06-21 05:45:00|28.47|27.07|28.6|27.2|28.63|27.23|28.47|27.07|94
1687326600000|2023-06-21 05:50:00|28.61|27.21|28.75|27.35|28.76|27.36|28.6|27.2|261
1687326900000|2023-06-21 05:55:00|28.74|27.34|28.85|27.45|28.86|27.46|28.74|27.34|202
1687327200000|2023-06-21 06:00:00|28.86|27.46|28.8|27.4|28.91|27.51|28.75|27.35|211
1687327500000|2023-06-21 06:05:00|28.79|27.39|28.79|27.39|28.82|27.42|28.74|27.34|246
1687327800000|2023-06-21 06:10:00|28.78|27.38|28.7|27.3|28.78|27.38|28.7|27.3|264
1687328100000|2023-06-21 06:15:00|28.69|27.29|28.67|27.27|28.8|27.4|28.66|27.26|202
1687328400000|2023-06-21 06:20:00|28.68|27.28|28.66|27.26|28.7|27.3|28.64|27.24|184
1687328700000|2023-06-21 06:25:00|28.67|27.27|28.69|27.29|28.7|27.3|28.63|27.23|216
1687329000000|2023-06-21 06:30:00|28.7|27.3|28.59|27.19|28.73|27.33|28.58|27.18|207
1687329300000|2023-06-21 06:35:00|28.6|27.2|28.58|27.18|28.61|27.21|28.54|27.14|207
1687329600000|2023-06-21 06:40:00|28.59|27.19|28.59|27.19|28.64|27.24|28.58|27.18|99
1687329900000|2023-06-21 06:45:00|28.6|27.2|28.59|27.19|28.65|27.25|28.59|27.19|141
1687330200000|2023-06-21 06:50:00|28.58|27.18|28.54|27.14|28.62|27.22|28.48|27.08|191
1687330500000|2023-06-21 06:55:00|28.53|27.13|28.57|27.17|28.58|27.18|28.5|27.1|136
1687330800000|2023-06-21 07:00:00|28.58|27.18|28.61|27.21|28.62|27.22|28.57|27.17|92
1687331100000|2023-06-21 07:05:00|28.6|27.2|28.57|27.17|28.62|27.22|28.56|27.16|90
1687331400000|2023-06-21 07:10:00|28.56|27.16|28.52|27.12|28.58|27.18|28.51|27.11|209
1687331700000|2023-06-21 07:15:00|28.51|27.11|28.56|27.16|28.56|27.16|28.51|27.11|117
1687332000000|2023-06-21 07:20:00|28.57|27.17|28.58|27.18|28.58|27.18|28.53|27.13|139
1687332300000|2023-06-21 07:25:00|28.57|27.17|28.59|27.19|28.61|27.21|28.54|27.14|223
1687332600000|2023-06-21 07:30:00|28.6|27.2|28.58|27.18|28.62|27.22|28.58|27.18|177
1687332900000|2023-06-21 07:35:00|28.59|27.19|28.63|27.23|28.63|27.23|28.58|27.18|93
1687333200000|2023-06-21 07:40:00|28.62|27.22|28.58|27.18|28.62|27.22|28.57|27.17|86
1687333500000|2023-06-21 07:45:00|28.59|27.19|28.59|27.19|28.59|27.19|28.54|27.14|75
1687333800000|2023-06-21 07:50:00|28.58|27.18|28.54|27.14|28.59|27.19|28.52|27.12|53
1687334100000|2023-06-21 07:55:00|28.55|27.15|28.51|27.11|28.56|27.16|28.51|27.11|63
1687334400000|2023-06-21 08:00:00|28.52|27.12|28.46|27.06|28.55|27.15|28.45|27.05|187
1687334700000|2023-06-21 08:05:00|28.47|27.07|28.47|27.07|28.55|27.15|28.45|27.05|188
1687335000000|2023-06-21 08:10:00|28.46|27.06|28.54|27.14|28.55|27.15|28.46|27.06|178
1687335300000|2023-06-21 08:15:00|28.53|27.13|28.47|27.07|28.54|27.14|28.46|27.06|179
1687335600000|2023-06-21 08:20:00|28.46|27.06|28.51|27.11|28.54|27.14|28.46|27.06|181
1687335900000|2023-06-21 08:25:00|28.52|27.12|28.46|27.06|28.53|27.13|28.45|27.05|144
1687336200000|2023-06-21 08:30:00|28.45|27.05|28.44|27.04|28.51|27.11|28.42|27.02|180
1687336500000|2023-06-21 08:35:00|28.43|27.03|28.48|27.08|28.5|27.1|28.42|27.02|137
1687336800000|2023-06-21 08:40:00|28.49|27.09|28.5|27.1|28.54|27.14|28.45|27.05|120
1687337100000|2023-06-21 08:45:00|28.51|27.11|28.5|27.1|28.54|27.14|28.48|27.08|81
1687337400000|2023-06-21 08:50:00|28.51|27.11|28.49|27.09|28.51|27.11|28.46|27.06|84
1687337700000|2023-06-21 08:55:00|28.5|27.1|28.48|27.08|28.52|27.12|28.47|27.07|59
1687338000000|2023-06-21 09:00:00|28.49|27.09|28.53|27.13|28.54|27.14|28.47|27.07|71
1687338300000|2023-06-21 09:05:00|28.54|27.14|28.58|27.18|28.59|27.19|28.54|27.14|47
1687338600000|2023-06-21 09:10:00|28.59|27.19|28.59|27.19|28.59|27.19|28.56|27.16|43
1687338900000|2023-06-21 09:15:00|28.6|27.2|28.57|27.17|28.63|27.23|28.56|27.16|118
1687339200000|2023-06-21 09:20:00|28.56|27.16|28.55|27.15|28.57|27.17|28.55|27.15|38
1687339500000|2023-06-21 09:25:00|28.54|27.14|28.57|27.17|28.59|27.19|28.54|27.14|72
1687339800000|2023-06-21 09:30:00|28.58|27.18|28.56|27.16|28.59|27.19|28.56|27.16|65
1687340100000|2023-06-21 09:35:00|28.57|27.17|28.54|27.14|28.6|27.2|28.53|27.13|68
1687340400000|2023-06-21 09:40:00|28.55|27.15|28.6|27.2|28.6|27.2|28.55|27.15|86
1687340700000|2023-06-21 09:45:00|28.59|27.19|28.57|27.17|28.62|27.22|28.55|27.15|85
1687341000000|2023-06-21 09:50:00|28.58|27.18|28.59|27.19|28.6|27.2|28.57|27.17|66
1687341300000|2023-06-21 09:55:00|28.6|27.2|28.6|27.2|28.62|27.22|28.59|27.19|93
1687341600000|2023-06-21 10:00:00|28.61|27.21|28.59|27.19|28.63|27.23|28.58|27.18|55
1687341900000|2023-06-21 10:05:00|28.58|27.18|28.58|27.18|28.6|27.2|28.54|27.14|103
1687342200000|2023-06-21 10:10:00|28.57|27.17|28.69|27.29|28.69|27.29|28.57|27.17|101
1687342500000|2023-06-21 10:15:00|28.7|27.3|28.65|27.25|28.72|27.32|28.65|27.25|74
1687342800000|2023-06-21 10:20:00|28.66|27.26|28.62|27.22|28.66|27.26|28.62|27.22|21
1687343100000|2023-06-21 10:25:00|28.61|27.21|28.66|27.26|28.67|27.27|28.59|27.19|121
1687343400000|2023-06-21 10:30:00|28.67|27.27|28.4|27|28.74|27.34|28.39|26.99|320
1687343700000|2023-06-21 10:35:00|28.39|26.99|28.52|27.12|28.54|27.14|28.35|26.95|214
1687344000000|2023-06-21 10:40:00|28.53|27.13|28.46|27.06|28.55|27.15|28.46|27.06|130
1687344300000|2023-06-21 10:45:00|28.47|27.07|28.42|27.02|28.5|27.1|28.4|27|135
1687344600000|2023-06-21 10:50:00|28.41|27.01|28.46|27.06|28.47|27.07|28.41|27.01|58
1687344900000|2023-06-21 10:55:00|28.45|27.05|28.38|26.98|28.46|27.06|28.29|26.89|131
1687345200000|2023-06-21 11:00:00|28.39|26.99|28.38|26.98|28.4|27|28.32|26.92|114
1687345500000|2023-06-21 11:05:00|28.37|26.97|28.37|26.97|28.4|27|28.33|26.93|109
1687345800000|2023-06-21 11:10:00|28.36|26.96|28.42|27.02|28.43|27.03|28.36|26.96|66
1687346100000|2023-06-21 11:15:00|28.43|27.03|28.41|27.01|28.43|27.03|28.37|26.97|81
1687346400000|2023-06-21 11:20:00|28.42|27.02|28.45|27.05|28.48|27.08|28.41|27.01|96
1687346700000|2023-06-21 11:25:00|28.46|27.06|28.47|27.07|28.49|27.09|28.45|27.05|60
1687347000000|2023-06-21 11:30:00|28.48|27.08|28.48|27.08|28.49|27.09|28.44|27.04|87
1687347300000|2023-06-21 11:35:00|28.49|27.09|28.54|27.14|28.56|27.16|28.49|27.09|48
1687347600000|2023-06-21 11:40:00|28.53|27.13|28.61|27.21|28.62|27.22|28.53|27.13|129
1687347900000|2023-06-21 11:45:00|28.62|27.22|28.64|27.24|28.66|27.26|28.61|27.21|219
1687348200000|2023-06-21 11:50:00|28.63|27.23|28.6|27.2|28.64|27.24|28.56|27.16|114
1687348500000|2023-06-21 11:55:00|28.59|27.19|28.58|27.18|28.62|27.22|28.58|27.18|86
1687348800000|2023-06-21 12:00:00|28.59|27.19|28.59|27.19|28.61|27.21|28.5|27.1|205
1687349100000|2023-06-21 12:05:00|28.6|27.2|28.58|27.18|28.65|27.25|28.57|27.17|119
1687349400000|2023-06-21 12:10:00|28.59|27.19|28.56|27.16|28.6|27.2|28.54|27.14|158
1687349700000|2023-06-21 12:15:00|28.57|27.17|28.6|27.2|28.6|27.2|28.52|27.12|209
1687350000000|2023-06-21 12:20:00|28.59|27.19|28.6|27.2|28.64|27.24|28.54|27.14|221
1687350300000|2023-06-21 12:25:00|28.59|27.19|28.56|27.16|28.64|27.24|28.56|27.16|158
1687350600000|2023-06-21 12:30:00|28.55|27.15|28.44|27.04|28.57|27.17|28.44|27.04|105
1687350900000|2023-06-21 12:35:00|28.43|27.03|28.4|27|28.44|27.04|28.39|26.99|178
1687351200000|2023-06-21 12:40:00|28.41|27.01|28.41|27.01|28.43|27.03|28.36|26.96|137
1687351500000|2023-06-21 12:45:00|28.4|27|28.41|27.01|28.43|27.03|28.37|26.97|106
1687351800000|2023-06-21 12:50:00|28.4|27|28.38|26.98|28.41|27.01|28.28|26.88|126
1687352100000|2023-06-21 12:55:00|28.37|26.97|28.38|26.98|28.4|27|28.28|26.88|263
1687352400000|2023-06-21 13:00:00|28.37|26.97|28.33|26.93|28.38|26.98|28.3|26.9|229
1687352700000|2023-06-21 13:05:00|28.32|26.92|28.33|26.93|28.36|26.96|28.29|26.89|146
1687353000000|2023-06-21 13:10:00|28.32|26.92|28.36|26.96|28.38|26.98|28.32|26.92|99
1687353300000|2023-06-21 13:15:00|28.35|26.95|28.35|26.95|28.4|27|28.33|26.93|177
1687353600000|2023-06-21 13:20:00|28.36|26.96|28.4|27|28.43|27.03|28.35|26.95|109
1687353900000|2023-06-21 13:25:00|28.39|26.99|28.42|27.02|28.43|27.03|28.36|26.96|72
1687354200000|2023-06-21 13:30:00|28.41|27.01|28.38|26.98|28.41|27.01|28.35|26.95|84
1687354500000|2023-06-21 13:35:00|28.39|26.99|28.43|27.03|28.44|27.04|28.38|26.98|127
1687354800000|2023-06-21 13:40:00|28.44|27.04|28.45|27.05|28.46|27.06|28.43|27.03|142
1687355100000|2023-06-21 13:45:00|28.44|27.04|28.52|27.12|28.61|27.21|28.43|27.03|141
1687355400000|2023-06-21 13:50:00|28.51|27.11|28.64|27.24|28.64|27.24|28.49|27.09|233
1687355700000|2023-06-21 13:55:00|28.65|27.25|28.54|27.14|28.68|27.28|28.53|27.13|221
1687356000000|2023-06-21 14:00:00|28.55|27.15|28.5|27.1|28.56|27.16|28.41|27.01|182
1687356300000|2023-06-21 14:05:00|28.51|27.11|28.46|27.06|28.54|27.14|28.43|27.03|234
1687356600000|2023-06-21 14:10:00|28.47|27.07|28.5|27.1|28.53|27.13|28.44|27.04|190
1687356900000|2023-06-21 14:15:00|28.49|27.09|28.54|27.14|28.55|27.15|28.49|27.09|104
1687357200000|2023-06-21 14:20:00|28.55|27.15|28.56|27.16|28.57|27.17|28.51|27.11|126
1687357500000|2023-06-21 14:25:00|28.55|27.15|28.6|27.2|28.69|27.29|28.55|27.15|191
1687357800000|2023-06-21 14:30:00|28.61|27.21|28.81|27.41|28.81|27.41|28.59|27.19|247
1687358100000|2023-06-21 14:35:00|28.8|27.4|28.84|27.44|28.87|27.47|28.73|27.33|253
1687358400000|2023-06-21 14:40:00|28.83|27.43|28.8|27.4|28.86|27.46|28.77|27.37|211
1687358700000|2023-06-21 14:45:00|28.79|27.39|28.8|27.4|28.81|27.41|28.71|27.31|209
1687359000000|2023-06-21 14:50:00|28.79|27.39|28.8|27.4|28.83|27.43|28.76|27.36|151
1687359300000|2023-06-21 14:55:00|28.79|27.39|28.88|27.48|28.9|27.5|28.78|27.38|219
1687359600000|2023-06-21 15:00:00|28.87|27.47|28.8|27.4|28.9|27.5|28.8|27.4|200
1687359900000|2023-06-21 15:05:00|28.81|27.41|28.78|27.38|28.86|27.46|28.77|27.37|239
1687360200000|2023-06-21 15:10:00|28.79|27.39|28.85|27.45|28.88|27.48|28.77|27.37|179
1687360500000|2023-06-21 15:15:00|28.84|27.44|28.87|27.47|28.88|27.48|28.81|27.41|228
1687360800000|2023-06-21 15:20:00|28.86|27.46|28.98|27.58|29|27.6|28.85|27.45|250
1687361100000|2023-06-21 15:25:00|28.97|27.57|29.01|27.61|29.03|27.63|28.92|27.52|321
1687361400000|2023-06-21 15:30:00|29.02|27.62|28.99|27.59|29.02|27.62|28.85|27.45|307
1687361700000|2023-06-21 15:35:00|29|27.6|28.95|27.55|29|27.6|28.91|27.51|272
1687362000000|2023-06-21 15:40:00|28.94|27.54|28.91|27.51|28.95|27.55|28.86|27.46|280
1687362300000|2023-06-21 15:45:00|28.9|27.5|28.87|27.47|28.91|27.51|28.86|27.46|255
1687362600000|2023-06-21 15:50:00|28.88|27.48|28.92|27.52|28.92|27.52|28.84|27.44|174
1687362900000|2023-06-21 15:55:00|28.91|27.51|28.93|27.53|28.97|27.57|28.91|27.51|148
1687363200000|2023-06-21 16:00:00|28.92|27.52|29.12|27.72|29.18|27.78|28.9|27.5|234
1687363500000|2023-06-21 16:05:00|29.11|27.71|29.17|27.77|29.28|27.88|29.08|27.68|280
1687363800000|2023-06-21 16:10:00|29.18|27.78|29.18|27.78|29.26|27.86|29.12|27.72|249
1687364100000|2023-06-21 16:15:00|29.19|27.79|29.24|27.84|29.36|27.96|29.16|27.76|287
1687364400000|2023-06-21 16:20:00|29.25|27.85|29.38|27.98|29.38|27.98|29.18|27.78|262
1687364700000|2023-06-21 16:25:00|29.39|27.99|29.46|28.06|29.53|28.13|29.31|27.91|302
1687365000000|2023-06-21 16:30:00|29.47|28.07|29.44|28.04|29.53|28.13|29.29|27.89|336
1687365300000|2023-06-21 16:35:00|29.45|28.05|29.4|28|29.51|28.11|29.37|27.97|278
1687365600000|2023-06-21 16:40:00|29.39|27.99|29.49|28.09|29.49|28.09|29.38|27.98|115
1687365900000|2023-06-21 16:45:00|29.5|28.1|29.34|27.94|29.5|28.1|29.3|27.9|262
1687366200000|2023-06-21 16:50:00|29.35|27.95|29.22|27.82|29.35|27.95|29.14|27.74|322
1687366500000|2023-06-21 16:55:00|29.23|27.83|29.09|27.69|29.23|27.83|29.06|27.66|304
1687366800000|2023-06-21 17:00:00|29.1|27.7|29.25|27.85|29.26|27.86|29.08|27.68|367
1687367100000|2023-06-21 17:05:00|29.26|27.86|29.17|27.77|29.29|27.89|29.16|27.76|319
1687367400000|2023-06-21 17:10:00|29.18|27.78|28.96|27.56|29.18|27.78|28.82|27.42|371
1687367700000|2023-06-21 17:15:00|28.95|27.55|29.07|27.67|29.08|27.68|28.93|27.53|262
1687368000000|2023-06-21 17:20:00|29.08|27.68|28.9|27.5|29.13|27.73|28.9|27.5|405
1687368300000|2023-06-21 17:25:00|28.91|27.51|28.97|27.57|29.03|27.63|28.9|27.5|237
1687368600000|2023-06-21 17:30:00|28.98|27.58|29.06|27.66|29.08|27.68|28.95|27.55|211
1687368900000|2023-06-21 17:35:00|29.05|27.65|29.04|27.64|29.08|27.68|29.01|27.61|152
1687369200000|2023-06-21 17:40:00|29.03|27.63|28.95|27.55|29.05|27.65|28.92|27.52|119
1687369500000|2023-06-21 17:45:00|28.94|27.54|29.01|27.61|29.03|27.63|28.93|27.53|224
1687369800000|2023-06-21 17:50:00|29.02|27.62|29.04|27.64|29.04|27.64|28.98|27.58|161
1687370100000|2023-06-21 17:55:00|29.03|27.63|29.05|27.65|29.09|27.69|29.02|27.62|186
1687370400000|2023-06-21 18:00:00|29.06|27.66|29.16|27.76|29.19|27.79|28.99|27.59|218
1687370700000|2023-06-21 18:05:00|29.14|27.74|29.21|27.81|29.21|27.81|29.14|27.74|370
1687371000000|2023-06-21 18:10:00|29.2|27.8|29.25|27.85|29.26|27.86|29.19|27.79|259
1687371300000|2023-06-21 18:15:00|29.24|27.84|29.31|27.91|29.31|27.91|29.23|27.83|301
1687371600000|2023-06-21 18:20:00|29.3|27.9|29.39|27.99|29.39|27.99|29.3|27.9|197
1687371900000|2023-06-21 18:25:00|29.38|27.98|29.39|27.99|29.43|28.03|29.36|27.96|236
1687372200000|2023-06-21 18:30:00|29.4|28|29.36|27.96|29.4|28|29.32|27.92|221
1687372500000|2023-06-21 18:35:00|29.35|27.95|29.28|27.88|29.35|27.95|29.27|27.87|130
1687372800000|2023-06-21 18:40:00|29.29|27.89|29.32|27.92|29.33|27.93|29.27|27.87|51
1687373100000|2023-06-21 18:45:00|29.33|27.93|29.21|27.81|29.35|27.95|29.16|27.76|240
1687373400000|2023-06-21 18:50:00|29.22|27.82|29.18|27.78|29.22|27.82|29.18|27.78|119
1687373700000|2023-06-21 18:55:00|29.17|27.77|29.18|27.78|29.19|27.79|29.12|27.72|153
1687374000000|2023-06-21 19:00:00|29.19|27.79|29.12|27.72|29.2|27.8|29.09|27.69|154
1687374300000|2023-06-21 19:05:00|29.13|27.73|29.23|27.83|29.24|27.84|29.11|27.71|190
1687374600000|2023-06-21 19:10:00|29.24|27.84|29.18|27.78|29.25|27.85|29.16|27.76|204
1687374900000|2023-06-21 19:15:00|29.19|27.79|29.06|27.66|29.19|27.79|28.99|27.59|333
1687375200000|2023-06-21 19:20:00|29.07|27.67|29.12|27.72|29.14|27.74|29.05|27.65|183
1687375500000|2023-06-21 19:25:00|29.13|27.73|29.07|27.67|29.13|27.73|29.06|27.66|131
1687375800000|2023-06-21 19:30:00|29.06|27.66|29.11|27.71|29.11|27.71|29.06|27.66|168
1687376100000|2023-06-21 19:35:00|29.1|27.7|29.12|27.72|29.13|27.73|29.07|27.67|138
1687376400000|2023-06-21 19:40:00|29.11|27.71|29.17|27.77|29.17|27.77|29.1|27.7|145
1687376700000|2023-06-21 19:45:00|29.16|27.76|29.17|27.77|29.19|27.79|29.13|27.73|99
1687377000000|2023-06-21 19:50:00|29.18|27.78|29.27|27.87|29.28|27.88|29.17|27.77|128
1687377300000|2023-06-21 19:55:00|29.26|27.86|29.32|27.92|29.32|27.92|29.25|27.85|157
1687377600000|2023-06-21 20:00:00|29.33|27.93|29.35|27.95|29.38|27.98|29.28|27.88|220
1687377900000|2023-06-21 20:05:00|29.36|27.96|29.28|27.88|29.36|27.96|29.28|27.88|139
1687378200000|2023-06-21 20:10:00|29.29|27.89|29.35|27.95|29.36|27.96|29.28|27.88|129
1687378500000|2023-06-21 20:15:00|29.34|27.94|29.29|27.89|29.36|27.96|29.27|27.87|124
1687378800000|2023-06-21 20:20:00|29.28|27.88|29.35|27.95|29.36|27.96|29.27|27.87|92
1687379100000|2023-06-21 20:25:00|29.36|27.96|29.38|27.98|29.4|28|29.35|27.95|129
1687379400000|2023-06-21 20:30:00|29.39|27.99|29.41|28.01|29.42|28.02|29.37|27.97|102
1687379700000|2023-06-21 20:35:00|29.42|28.02|29.37|27.97|29.46|28.06|29.35|27.95|114
1687380000000|2023-06-21 20:40:00|29.38|27.98|29.35|27.95|29.4|28|29.33|27.93|88
1687380300000|2023-06-21 20:45:00|29.34|27.94|29.15|27.75|29.35|27.95|29.11|27.71|135
1687380600000|2023-06-21 20:50:00|29.16|27.76|29.18|27.78|29.28|27.88|29.14|27.74|168
1687380900000|2023-06-21 20:55:00|29.19|27.79|29.22|27.82|29.23|27.83|29.16|27.76|115
1687381200000|2023-06-21 21:00:00|29.23|27.83|29.13|27.73|29.23|27.83|29.07|27.67|109
1687381500000|2023-06-21 21:05:00|29.14|27.74|29.21|27.81|29.23|27.83|29.12|27.72|62
1687381800000|2023-06-21 21:10:00|29.2|27.8|29.24|27.84|29.25|27.85|29.2|27.8|57
1687382100000|2023-06-21 21:15:00|29.23|27.83|29.29|27.89|29.29|27.89|29.23|27.83|17
1687382400000|2023-06-21 21:20:00|29.3|27.9|29.3|27.9|29.31|27.91|29.28|27.88|19
1687382700000|2023-06-21 21:25:00|29.29|27.89|29.2|27.8|29.29|27.89|29.2|27.8|21
1687383000000|2023-06-21 21:30:00|29.21|27.81|29.26|27.86|29.28|27.88|29.2|27.8|30
1687383300000|2023-06-21 21:35:00|29.25|27.85|29.19|27.79|29.25|27.85|29.18|27.78|23
1687383600000|2023-06-21 21:40:00|29.18|27.78|29.01|27.61|29.18|27.78|29.01|27.61|46
1687383900000|2023-06-21 21:45:00|29.02|27.62|29.16|27.76|29.16|27.76|29.02|27.62|29
1687384200000|2023-06-21 21:50:00|29.15|27.75|29.12|27.72|29.15|27.75|29.05|27.65|36
1687384500000|2023-06-21 21:55:00|29.13|27.73|29.16|27.76|29.16|27.76|29.12|27.72|32
1687384800000|2023-06-21 22:00:00|29.15|27.75|29.22|27.82|29.23|27.83|29.12|27.72|128
1687385100000|2023-06-21 22:05:00|29.23|27.83|29.12|27.72|29.25|27.85|29.12|27.72|90
1687385400000|2023-06-21 22:10:00|29.13|27.73|29.22|27.82|29.25|27.85|29.12|27.72|190
1687385700000|2023-06-21 22:15:00|29.21|27.81|29.27|27.87|29.28|27.88|29.18|27.78|108
1687386000000|2023-06-21 22:20:00|29.28|27.88|29.28|27.88|29.3|27.9|29.26|27.86|99
1687386300000|2023-06-21 22:25:00|29.27|27.87|29.31|27.91|29.32|27.92|29.27|27.87|108
1687386600000|2023-06-21 22:30:00|29.32|27.92|29.32|27.92|29.33|27.93|29.3|27.9|103
1687386900000|2023-06-21 22:35:00|29.31|27.91|29.36|27.96|29.36|27.96|29.31|27.91|142
1687387200000|2023-06-21 22:40:00|29.35|27.95|29.35|27.95|29.38|27.98|29.33|27.93|147
1687387500000|2023-06-21 22:45:00|29.34|27.94|29.41|28.01|29.43|28.03|29.34|27.94|194
1687387800000|2023-06-21 22:50:00|29.4|28|29.39|27.99|29.42|28.02|29.34|27.94|172
1687388100000|2023-06-21 22:55:00|29.4|28|29.46|28.06|29.47|28.07|29.39|27.99|109
1687388400000|2023-06-21 23:00:00|29.45|28.05|29.43|28.03|29.5|28.1|29.41|28.01|197
1687388700000|2023-06-21 23:05:00|29.44|28.04|29.47|28.07|29.48|28.08|29.41|28.01|110
1687389000000|2023-06-21 23:10:00|29.48|28.08|29.5|28.1|29.5|28.1|29.46|28.06|94
1687389300000|2023-06-21 23:15:00|29.49|28.09|29.5|28.1|29.51|28.11|29.44|28.04|124
1687389600000|2023-06-21 23:20:00|29.51|28.11|29.5|28.1|29.51|28.11|29.47|28.07|133
1687389900000|2023-06-21 23:25:00|29.51|28.11|29.56|28.16|29.58|28.18|29.5|28.1|185
1687390200000|2023-06-21 23:30:00|29.57|28.17|29.58|28.18|29.61|28.21|29.53|28.13|334
1687390500000|2023-06-21 23:35:00|29.57|28.17|29.51|28.11|29.59|28.19|29.51|28.11|389
1687390800000|2023-06-21 23:40:00|29.52|28.12|29.52|28.12|29.53|28.13|29.49|28.09|234
1687391100000|2023-06-21 23:45:00|29.51|28.11|29.41|28.01|29.52|28.12|29.41|28.01|255
1687391400000|2023-06-21 23:50:00|29.4|28|29.37|27.97|29.44|28.04|29.34|27.94|144
1687391700000|2023-06-21 23:55:00|29.38|27.98|29.32|27.92|29.4|28|29.32|27.92|121
1687392000000|2023-06-22 00:00:00|29.31|27.91|29.37|27.97|29.37|27.97|29.31|27.91|101
1687392300000|2023-06-22 00:05:00|29.38|27.98|29.37|27.97|29.47|28.07|29.36|27.96|147
1687392600000|2023-06-22 00:10:00|29.36|27.96|29.35|27.95|29.36|27.96|29.27|27.87|146
1687392900000|2023-06-22 00:15:00|29.34|27.94|29.38|27.98|29.39|27.99|29.33|27.93|109
1687393200000|2023-06-22 00:20:00|29.39|27.99|29.49|28.09|29.51|28.11|29.37|27.97|133
1687393500000|2023-06-22 00:25:00|29.5|28.1|29.64|28.24|29.66|28.26|29.5|28.1|258
1687393800000|2023-06-22 00:30:00|29.63|28.23|29.76|28.36|29.78|28.38|29.59|28.19|318
1687394100000|2023-06-22 00:35:00|29.78|28.38|29.88|28.48|29.88|28.48|29.69|28.29|382
1687394400000|2023-06-22 00:40:00|29.87|28.47|29.97|28.57|30.01|28.61|29.84|28.44|261
1687394700000|2023-06-22 00:45:00|29.98|28.58|29.79|28.39|29.99|28.59|29.79|28.39|276
1687395000000|2023-06-22 00:50:00|29.8|28.4|29.72|28.32|29.82|28.42|29.69|28.29|360
1687395300000|2023-06-22 00:55:00|29.73|28.33|29.88|28.48|29.88|28.48|29.72|28.32|225
1687395600000|2023-06-22 01:00:00|29.89|28.49|29.85|28.45|29.94|28.54|29.84|28.44|229
1687395900000|2023-06-22 01:05:00|29.84|28.44|29.93|28.53|30.03|28.63|29.79|28.39|262
1687396200000|2023-06-22 01:10:00|29.94|28.54|30.08|28.68|30.11|28.71|29.91|28.51|253
1687396500000|2023-06-22 01:15:00|30.07|28.67|30.02|28.62|30.08|28.68|30.01|28.61|172
1687396800000|2023-06-22 01:20:00|30.01|28.61|30.05|28.65|30.08|28.68|29.98|28.58|175
1687397100000|2023-06-22 01:25:00|30.04|28.64|30.09|28.69|30.24|28.84|30.04|28.64|122
1687397400000|2023-06-22 01:30:00|30.08|28.68|30.14|28.74|30.17|28.77|29.99|28.59|236
1687397700000|2023-06-22 01:35:00|30.15|28.75|30.45|29.05|30.46|29.06|30.13|28.73|306
1687398000000|2023-06-22 01:40:00|30.46|29.06|30.45|29.05|30.48|29.08|30.35|28.95|178
1687398300000|2023-06-22 01:45:00|30.44|29.04|30.49|29.09|30.51|29.11|30.37|28.97|245
1687398600000|2023-06-22 01:50:00|30.51|29.11|30.56|29.16|30.59|29.19|30.43|29.03|239
1687398900000|2023-06-22 01:55:00|30.57|29.17|30.5|29.1|30.59|29.19|30.47|29.07|281
1687399200000|2023-06-22 02:00:00|30.51|29.11|30.49|29.09|30.54|29.14|30.43|29.03|367
1687399500000|2023-06-22 02:05:00|30.48|29.08|30.56|29.16|30.58|29.18|30.45|29.05|336
1687399800000|2023-06-22 02:10:00|30.55|29.15|30.65|29.25|30.66|29.26|30.47|29.07|324
1687400100000|2023-06-22 02:15:00|30.63|29.23|30.7|29.3|30.71|29.31|30.6|29.2|291
1687400400000|2023-06-22 02:20:00|30.71|29.31|30.6|29.2|30.74|29.34|30.53|29.13|215
1687400700000|2023-06-22 02:25:00|30.61|29.21|30.61|29.21|30.62|29.22|30.52|29.12|421
1687401000000|2023-06-22 02:30:00|30.6|29.2|30.79|29.39|30.83|29.43|30.59|29.19|237
1687401300000|2023-06-22 02:35:00|30.78|29.38|30.74|29.34|30.79|29.39|30.71|29.31|263
1687401600000|2023-06-22 02:40:00|30.75|29.35|30.69|29.29|30.83|29.43|30.69|29.29|316
1687401900000|2023-06-22 02:45:00|30.7|29.3|30.56|29.16|30.71|29.31|30.54|29.14|377
1687402200000|2023-06-22 02:50:00|30.57|29.17|30.57|29.17|30.62|29.22|30.54|29.14|318
1687402500000|2023-06-22 02:55:00|30.56|29.16|30.63|29.23|30.64|29.24|30.53|29.13|200
1687402800000|2023-06-22 03:00:00|30.64|29.24|30.59|29.19|30.66|29.26|30.57|29.17|200
1687403100000|2023-06-22 03:05:00|30.6|29.2|30.61|29.21|30.61|29.21|30.54|29.14|263
1687403400000|2023-06-22 03:10:00|30.62|29.22|30.73|29.33|30.73|29.33|30.6|29.2|374
1687403700000|2023-06-22 03:15:00|30.71|29.31|30.78|29.38|30.79|29.39|30.71|29.31|363
1687404000000|2023-06-22 03:20:00|30.75|29.35|30.68|29.28|30.78|29.38|30.64|29.24|377
1687404300000|2023-06-22 03:25:00|30.66|29.26|30.59|29.19|30.69|29.29|30.54|29.14|368
1687404600000|2023-06-22 03:30:00|30.58|29.18|30.6|29.2|30.65|29.25|30.57|29.17|254
1687404900000|2023-06-22 03:35:00|30.59|29.19|30.51|29.11|30.6|29.2|30.48|29.08|163
1687405200000|2023-06-22 03:40:00|30.52|29.12|30.51|29.11|30.54|29.14|30.49|29.09|323
1687405500000|2023-06-22 03:45:00|30.52|29.12|30.51|29.11|30.55|29.15|30.48|29.08|248
1687405800000|2023-06-22 03:50:00|30.52|29.12|30.45|29.05|30.52|29.12|30.43|29.03|282
1687406100000|2023-06-22 03:55:00|30.46|29.06|30.48|29.08|30.5|29.1|30.45|29.05|226
1687406400000|2023-06-22 04:00:00|30.49|29.09|30.43|29.03|30.51|29.11|30.37|28.97|335
1687406700000|2023-06-22 04:05:00|30.44|29.04|30.51|29.11|30.53|29.13|30.43|29.03|323
1687407000000|2023-06-22 04:10:00|30.52|29.12|30.37|28.97|30.55|29.15|30.35|28.95|431
1687407300000|2023-06-22 04:15:00|30.36|28.96|30.45|29.05|30.49|29.09|30.36|28.96|282
1687407600000|2023-06-22 04:20:00|30.44|29.04|30.45|29.05|30.46|29.06|30.38|28.98|157
1687407900000|2023-06-22 04:25:00|30.44|29.04|30.38|28.98|30.46|29.06|30.35|28.95|127
1687408200000|2023-06-22 04:30:00|30.37|28.97|30.45|29.05|30.46|29.06|30.37|28.97|119
1687408500000|2023-06-22 04:35:00|30.44|29.04|30.48|29.08|30.5|29.1|30.43|29.03|157
1687408800000|2023-06-22 04:40:00|30.47|29.07|30.5|29.1|30.51|29.11|30.47|29.07|193
1687409100000|2023-06-22 04:45:00|30.49|29.09|30.62|29.22|30.64|29.24|30.49|29.09|177
1687409400000|2023-06-22 04:50:00|30.63|29.23|30.63|29.23|30.65|29.25|30.59|29.19|129
1687409700000|2023-06-22 04:55:00|30.64|29.24|30.65|29.25|30.66|29.26|30.57|29.17|157
1687410000000|2023-06-22 05:00:00|30.64|29.24|30.6|29.2|30.65|29.25|30.6|29.2|80
1687410300000|2023-06-22 05:05:00|30.59|29.19|30.56|29.16|30.63|29.23|30.54|29.14|153
1687410600000|2023-06-22 05:10:00|30.57|29.17|30.55|29.15|30.64|29.24|30.55|29.15|120
1687410900000|2023-06-22 05:15:00|30.56|29.16|30.63|29.23|30.65|29.25|30.56|29.16|103
1687411200000|2023-06-22 05:20:00|30.62|29.22|30.58|29.18|30.64|29.24|30.55|29.15|206
1687411500000|2023-06-22 05:25:00|30.57|29.17|30.6|29.2|30.6|29.2|30.53|29.13|121
1687411800000|2023-06-22 05:30:00|30.61|29.21|30.61|29.21|30.62|29.22|30.58|29.18|107
1687412100000|2023-06-22 05:35:00|30.62|29.22|30.57|29.17|30.65|29.25|30.56|29.16|106
1687412400000|2023-06-22 05:40:00|30.56|29.16|30.51|29.11|30.56|29.16|30.5|29.1|88
1687412700000|2023-06-22 05:45:00|30.5|29.1|30.51|29.11|30.52|29.12|30.46|29.06|108
1687413000000|2023-06-22 05:50:00|30.5|29.1|30.33|28.93|30.51|29.11|30.28|28.88|96
1687413300000|2023-06-22 05:55:00|30.34|28.94|30.36|28.96|30.41|29.01|30.33|28.93|205
1687413600000|2023-06-22 06:00:00|30.37|28.97|30.15|28.75|30.4|29|30.11|28.71|300
1687413900000|2023-06-22 06:05:00|30.16|28.76|30.14|28.74|30.22|28.82|30.08|28.68|304
1687414200000|2023-06-22 06:10:00|30.15|28.75|30.07|28.67|30.18|28.78|30.04|28.64|389
1687414500000|2023-06-22 06:15:00|30.08|28.68|30.24|28.84|30.25|28.85|30.06|28.66|319
1687414800000|2023-06-22 06:20:00|30.23|28.83|30.22|28.82|30.25|28.85|30.18|28.78|316
1687415100000|2023-06-22 06:25:00|30.23|28.83|30.22|28.82|30.29|28.89|30.2|28.8|209
1687415400000|2023-06-22 06:30:00|30.23|28.83|30.27|28.87|30.28|28.88|30.2|28.8|237
1687415700000|2023-06-22 06:35:00|30.26|28.86|30.24|28.84|30.27|28.87|30.22|28.82|95
1687416000000|2023-06-22 06:40:00|30.25|28.85|30.21|28.81|30.27|28.87|30.2|28.8|67
1687416300000|2023-06-22 06:45:00|30.2|28.8|30.21|28.81|30.24|28.84|30.16|28.76|115
1687416600000|2023-06-22 06:50:00|30.22|28.82|30.26|28.86|30.28|28.88|30.21|28.81|132
1687416900000|2023-06-22 06:55:00|30.25|28.85|30.22|28.82|30.26|28.86|30.21|28.81|110
1687417200000|2023-06-22 07:00:00|30.23|28.83|30.26|28.86|30.29|28.89|30.21|28.81|141
1687417500000|2023-06-22 07:05:00|30.25|28.85|30.32|28.92|30.38|28.98|30.25|28.85|136
1687417800000|2023-06-22 07:10:00|30.31|28.91|30.27|28.87|30.31|28.91|30.26|28.86|108
1687418100000|2023-06-22 07:15:00|30.28|28.88|30.38|28.98|30.39|28.99|30.27|28.87|121
1687418400000|2023-06-22 07:20:00|30.39|28.99|30.38|28.98|30.39|28.99|30.32|28.92|168
1687418700000|2023-06-22 07:25:00|30.37|28.97|30.34|28.94|30.4|29|30.34|28.94|147
1687419000000|2023-06-22 07:30:00|30.35|28.95|30.52|29.12|30.53|29.13|30.34|28.94|75
1687419300000|2023-06-22 07:35:00|30.51|29.11|30.63|29.23|30.65|29.25|30.42|29.02|180
1687419600000|2023-06-22 07:40:00|30.62|29.22|30.62|29.22|30.63|29.23|30.53|29.13|197
1687419900000|2023-06-22 07:45:00|30.63|29.23|30.95|29.55|30.99|29.59|30.61|29.21|297
1687420200000|2023-06-22 07:50:00|30.94|29.54|31.01|29.61|31.12|29.72|30.88|29.48|385
1687420500000|2023-06-22 07:55:00|31|29.6|30.91|29.51|31.08|29.68|30.9|29.5|304
1687420800000|2023-06-22 08:00:00|30.92|29.52|30.79|29.39|30.94|29.54|30.74|29.34|355
1687421100000|2023-06-22 08:05:00|30.8|29.4|30.66|29.26|30.8|29.4|30.63|29.23|342
1687421400000|2023-06-22 08:10:00|30.65|29.25|30.71|29.31|30.8|29.4|30.63|29.23|219
1687421700000|2023-06-22 08:15:00|30.72|29.32|30.77|29.37|30.78|29.38|30.66|29.26|179
1687422000000|2023-06-22 08:20:00|30.76|29.36|30.81|29.41|30.83|29.43|30.75|29.35|104
1687422300000|2023-06-22 08:25:00|30.8|29.4|30.76|29.36|30.82|29.42|30.73|29.33|234
1687422600000|2023-06-22 08:30:00|30.77|29.37|30.93|29.53|30.94|29.54|30.77|29.37|185
1687422900000|2023-06-22 08:35:00|30.94|29.54|30.87|29.47|30.98|29.58|30.86|29.46|184
1687423200000|2023-06-22 08:40:00|30.86|29.46|30.92|29.52|30.95|29.55|30.84|29.44|131
1687423500000|2023-06-22 08:45:00|30.93|29.53|30.92|29.52|31.02|29.62|30.87|29.47|155
1687423800000|2023-06-22 08:50:00|30.93|29.53|30.98|29.58|31.04|29.64|30.92|29.52|160
1687424100000|2023-06-22 08:55:00|31|29.6|31.01|29.61|31.01|29.61|30.9|29.5|93
1687424400000|2023-06-22 09:00:00|31.02|29.62|30.91|29.51|31.06|29.66|30.89|29.49|195
1687424700000|2023-06-22 09:05:00|30.9|29.5|30.91|29.51|30.93|29.53|30.86|29.46|170
1687425000000|2023-06-22 09:10:00|30.9|29.5|31.08|29.68|31.1|29.7|30.86|29.46|232
1687425300000|2023-06-22 09:15:00|31.09|29.69|31.06|29.66|31.12|29.72|31.01|29.61|242
1687425600000|2023-06-22 09:20:00|31.05|29.65|31.09|29.69|31.1|29.7|31.03|29.63|155
1687425900000|2023-06-22 09:25:00|31.08|29.68|31.17|29.77|31.2|29.8|31.08|29.68|255
1687426200000|2023-06-22 09:30:00|31.16|29.76|31.12|29.72|31.2|29.8|31.07|29.67|198
1687426500000|2023-06-22 09:35:00|31.11|29.71|31|29.6|31.16|29.76|30.97|29.57|160
1687426800000|2023-06-22 09:40:00|31.01|29.61|30.95|29.55|31.02|29.62|30.92|29.52|118
1687427100000|2023-06-22 09:45:00|30.96|29.56|30.86|29.46|31.02|29.62|30.84|29.44|183
1687427400000|2023-06-22 09:50:00|30.87|29.47|30.77|29.37|30.87|29.47|30.77|29.37|220
1687427700000|2023-06-22 09:55:00|30.78|29.38|30.8|29.4|30.81|29.41|30.75|29.35|236
1687428000000|2023-06-22 10:00:00|30.79|29.39|30.75|29.35|30.82|29.42|30.74|29.34|153
1687428300000|2023-06-22 10:05:00|30.74|29.34|30.88|29.48|30.88|29.48|30.68|29.28|119
1687428600000|2023-06-22 10:10:00|30.89|29.49|30.92|29.52|30.93|29.53|30.86|29.46|126
1687428900000|2023-06-22 10:15:00|30.91|29.51|30.92|29.52|30.92|29.52|30.84|29.44|140
1687429200000|2023-06-22 10:20:00|30.91|29.51|30.94|29.54|30.96|29.56|30.86|29.46|159
1687429500000|2023-06-22 10:25:00|30.93|29.53|30.97|29.57|30.98|29.58|30.91|29.51|115
1687429800000|2023-06-22 10:30:00|30.96|29.56|30.97|29.57|30.99|29.59|30.96|29.56|116
1687430100000|2023-06-22 10:35:00|30.96|29.56|31.01|29.61|31.02|29.62|30.96|29.56|63
1687430400000|2023-06-22 10:40:00|31|29.6|31.02|29.62|31.06|29.66|31|29.6|31
1687430700000|2023-06-22 10:45:00|31.01|29.61|30.97|29.57|31.01|29.61|30.92|29.52|51
1687431000000|2023-06-22 10:50:00|30.98|29.58|30.87|29.47|30.98|29.58|30.86|29.46|107
1687431300000|2023-06-22 10:55:00|30.89|29.49|30.82|29.42|30.91|29.51|30.8|29.4|118
1687431600000|2023-06-22 11:00:00|30.83|29.43|30.74|29.34|30.84|29.44|30.7|29.3|112
1687431900000|2023-06-22 11:05:00|30.73|29.33|29.92|28.52|30.79|29.39|29.72|28.32|385
1687432200000|2023-06-22 11:10:00|29.91|28.51|30.31|28.91|30.36|28.96|29.86|28.46|399
1687432500000|2023-06-22 11:15:00|30.32|28.92|30.28|28.88|30.33|28.93|30.17|28.77|266
1687432800000|2023-06-22 11:20:00|30.27|28.87|30.46|29.06|30.52|29.12|30.26|28.86|226
1687433100000|2023-06-22 11:25:00|30.47|29.07|30.34|28.94|30.47|29.07|30.31|28.91|138
1687433400000|2023-06-22 11:30:00|30.35|28.95|30.24|28.84|30.38|28.98|30.19|28.79|169
1687433700000|2023-06-22 11:35:00|30.25|28.85|30.17|28.77|30.28|28.88|30.11|28.71|163
1687434000000|2023-06-22 11:40:00|30.18|28.78|30.13|28.73|30.18|28.78|30.05|28.65|184
1687434300000|2023-06-22 11:45:00|30.14|28.74|30.08|28.68|30.15|28.75|30.02|28.62|206
1687434600000|2023-06-22 11:50:00|30.07|28.67|29.91|28.51|30.08|28.68|29.88|28.48|215
1687434900000|2023-06-22 11:55:00|29.9|28.5|29.97|28.57|29.98|28.58|29.87|28.47|278
1687435200000|2023-06-22 12:00:00|29.98|28.58|30.12|28.72|30.14|28.74|29.96|28.56|205
1687435500000|2023-06-22 12:05:00|30.13|28.73|30.21|28.81|30.21|28.81|30.07|28.67|165
1687435800000|2023-06-22 12:10:00|30.2|28.8|30.24|28.84|30.27|28.87|30.13|28.73|190
1687436100000|2023-06-22 12:15:00|30.23|28.83|30.22|28.82|30.25|28.85|30.18|28.78|112
1687436400000|2023-06-22 12:20:00|30.21|28.81|30.16|28.76|30.25|28.85|30.16|28.76|92
1687436700000|2023-06-22 12:25:00|30.15|28.75|30.16|28.76|30.17|28.77|30.12|28.72|100
1687437000000|2023-06-22 12:30:00|30.15|28.75|30.26|28.86|30.26|28.86|30.07|28.67|138
1687437300000|2023-06-22 12:35:00|30.27|28.87|30.35|28.95|30.35|28.95|30.26|28.86|109
1687437600000|2023-06-22 12:40:00|30.34|28.94|30.32|28.92|30.35|28.95|30.29|28.89|95
1687437900000|2023-06-22 12:45:00|30.31|28.91|30.33|28.93|30.33|28.93|30.28|28.88|79
1687438200000|2023-06-22 12:50:00|30.34|28.94|30.33|28.93|30.34|28.94|30.32|28.92|68
1687438500000|2023-06-22 12:55:00|30.32|28.92|30.32|28.92|30.33|28.93|30.28|28.88|94
1687438800000|2023-06-22 13:00:00|30.31|28.91|30.36|28.96|30.36|28.96|30.28|28.88|63
1687439100000|2023-06-22 13:05:00|30.35|28.95|30.29|28.89|30.43|29.03|30.28|28.88|233
1687439400000|2023-06-22 13:10:00|30.28|28.88|30.34|28.94|30.34|28.94|30.26|28.86|89
1687439700000|2023-06-22 13:15:00|30.33|28.93|30.32|28.92|30.33|28.93|30.29|28.89|114
1687440000000|2023-06-22 13:20:00|30.31|28.91|30.44|29.04|30.46|29.06|30.31|28.91|137
1687440300000|2023-06-22 13:25:00|30.43|29.03|30.36|28.96|30.44|29.04|30.33|28.93|82
1687440600000|2023-06-22 13:30:00|30.35|28.95|30.2|28.8|30.36|28.96|30.19|28.79|146
1687440900000|2023-06-22 13:35:00|30.19|28.79|30.27|28.87|30.27|28.87|30.11|28.71|159
1687441200000|2023-06-22 13:40:00|30.26|28.86|30.18|28.78|30.27|28.87|30.18|28.78|116
1687441500000|2023-06-22 13:45:00|30.19|28.79|30.28|28.88|30.3|28.9|30.17|28.77|122
1687441800000|2023-06-22 13:50:00|30.27|28.87|30.2|28.8|30.28|28.88|30.2|28.8|80
1687442100000|2023-06-22 13:55:00|30.21|28.81|30.2|28.8|30.21|28.81|30.14|28.74|108
1687442400000|2023-06-22 14:00:00|30.19|28.79|30.23|28.83|30.24|28.84|30.11|28.71|164
1687442700000|2023-06-22 14:05:00|30.22|28.82|30.14|28.74|30.22|28.82|30.13|28.73|65
1687443000000|2023-06-22 14:10:00|30.15|28.75|30.19|28.79|30.2|28.8|30.14|28.74|59
1687443300000|2023-06-22 14:15:00|30.18|28.78|30.12|28.72|30.18|28.78|30.06|28.66|187
1687443600000|2023-06-22 14:20:00|30.11|28.71|30.01|28.61|30.11|28.71|29.97|28.57|225
1687443900000|2023-06-22 14:25:00|30.02|28.62|30.03|28.63|30.07|28.67|30|28.6|136
1687444200000|2023-06-22 14:30:00|30.02|28.62|29.8|28.4|30.03|28.63|29.8|28.4|230
1687444500000|2023-06-22 14:35:00|29.78|28.38|29.7|28.3|29.83|28.43|29.62|28.22|478
1687444800000|2023-06-22 14:40:00|29.69|28.29|29.57|28.17|29.75|28.35|29.41|28.01|393
1687445100000|2023-06-22 14:45:00|29.58|28.18|29.66|28.26|29.68|28.28|29.54|28.14|337
1687445400000|2023-06-22 14:50:00|29.67|28.27|29.55|28.15|29.68|28.28|29.55|28.15|257
1687445700000|2023-06-22 14:55:00|29.56|28.16|29.6|28.2|29.67|28.27|29.55|28.15|261
1687446000000|2023-06-22 15:00:00|29.61|28.21|29.63|28.23|29.67|28.27|29.59|28.19|244
1687446300000|2023-06-22 15:05:00|29.64|28.24|29.74|28.34|29.79|28.39|29.64|28.24|191
1687446600000|2023-06-22 15:10:00|29.73|28.33|29.67|28.27|29.74|28.34|29.65|28.25|151
1687446900000|2023-06-22 15:15:00|29.68|28.28|29.68|28.28|29.71|28.31|29.61|28.21|252
1687447200000|2023-06-22 15:20:00|29.69|28.29|29.64|28.24|29.71|28.31|29.63|28.23|238
1687447500000|2023-06-22 15:25:00|29.63|28.23|29.61|28.21|29.66|28.26|29.57|28.17|178
1687447800000|2023-06-22 15:30:00|29.62|28.22|29.66|28.26|29.68|28.28|29.55|28.15|123
1687448100000|2023-06-22 15:35:00|29.67|28.27|29.65|28.25|29.71|28.31|29.64|28.24|115
1687448400000|2023-06-22 15:40:00|29.66|28.26|29.75|28.35|29.77|28.37|29.66|28.26|124
1687448700000|2023-06-22 15:45:00|29.74|28.34|29.72|28.32|29.74|28.34|29.69|28.29|75
1687449000000|2023-06-22 15:50:00|29.71|28.31|29.78|28.38|29.79|28.39|29.71|28.31|120
1687449300000|2023-06-22 15:55:00|29.77|28.37|29.76|28.36|29.79|28.39|29.74|28.34|198
1687449600000|2023-06-22 16:00:00|29.75|28.35|29.72|28.32|29.76|28.36|29.71|28.31|186
1687449900000|2023-06-22 16:05:00|29.71|28.31|29.75|28.35|29.77|28.37|29.68|28.28|241
1687450200000|2023-06-22 16:10:00|29.74|28.34|29.81|28.41|29.82|28.42|29.72|28.32|201
1687450500000|2023-06-22 16:15:00|29.8|28.4|29.66|28.26|29.8|28.4|29.66|28.26|151
1687450800000|2023-06-22 16:20:00|29.67|28.27|29.73|28.33|29.73|28.33|29.67|28.27|49
1687451100000|2023-06-22 16:25:00|29.72|28.32|29.88|28.48|29.88|28.48|29.71|28.31|107
1687451400000|2023-06-22 16:30:00|29.89|28.49|29.93|28.53|29.97|28.57|29.87|28.47|248
1687451700000|2023-06-22 16:35:00|29.92|28.52|29.91|28.51|29.93|28.53|29.88|28.48|106
1687452000000|2023-06-22 16:40:00|29.9|28.5|29.88|28.48|29.93|28.53|29.87|28.47|107
1687452300000|2023-06-22 16:45:00|29.87|28.47|29.69|28.29|29.88|28.48|29.65|28.25|151
1687452600000|2023-06-22 16:50:00|29.71|28.31|29.79|28.39|29.83|28.43|29.7|28.3|141
1687452900000|2023-06-22 16:55:00|29.78|28.38|29.78|28.38|29.83|28.43|29.77|28.37|108
1687453200000|2023-06-22 17:00:00|29.79|28.39|29.76|28.36|29.81|28.41|29.74|28.34|133
1687453500000|2023-06-22 17:05:00|29.75|28.35|29.78|28.38|29.81|28.41|29.75|28.35|110
1687453800000|2023-06-22 17:10:00|29.79|28.39|29.8|28.4|29.81|28.41|29.78|28.38|62
1687454100000|2023-06-22 17:15:00|29.81|28.41|29.78|28.38|29.84|28.44|29.78|28.38|92
1687454400000|2023-06-22 17:20:00|29.79|28.39|29.82|28.42|29.84|28.44|29.78|28.38|80
1687454700000|2023-06-22 17:25:00|29.83|28.43|29.8|28.4|29.84|28.44|29.79|28.39|76
1687455000000|2023-06-22 17:30:00|29.79|28.39|29.88|28.48|29.88|28.48|29.78|28.38|120
1687455300000|2023-06-22 17:35:00|29.87|28.47|29.96|28.56|29.97|28.57|29.86|28.46|131
1687455600000|2023-06-22 17:40:00|29.95|28.55|29.97|28.57|29.99|28.59|29.93|28.53|119
1687455900000|2023-06-22 17:45:00|29.96|28.56|29.99|28.59|30.01|28.61|29.95|28.55|134
1687456200000|2023-06-22 17:50:00|30|28.6|29.97|28.57|30|28.6|29.95|28.55|99
1687456500000|2023-06-22 17:55:00|29.98|28.58|30.04|28.64|30.05|28.65|29.98|28.58|69
1687456800000|2023-06-22 18:00:00|30.06|28.66|29.96|28.56|30.07|28.67|29.94|28.54|105
1687457100000|2023-06-22 18:05:00|29.95|28.55|29.93|28.53|29.96|28.56|29.91|28.51|95
1687457400000|2023-06-22 18:10:00|29.92|28.52|30|28.6|30.03|28.63|29.92|28.52|125
1687457700000|2023-06-22 18:15:00|29.99|28.59|29.96|28.56|30|28.6|29.96|28.56|123
1687458000000|2023-06-22 18:20:00|29.97|28.57|29.93|28.53|30|28.6|29.92|28.52|95
1687458300000|2023-06-22 18:25:00|29.92|28.52|29.9|28.5|29.95|28.55|29.89|28.49|31
1687458600000|2023-06-22 18:30:00|29.91|28.51|29.99|28.59|30.01|28.61|29.91|28.51|89
1687458900000|2023-06-22 18:35:00|30|28.6|30|28.6|30.01|28.61|29.99|28.59|25
1687459200000|2023-06-22 18:40:00|29.99|28.59|29.91|28.51|30|28.6|29.85|28.45|88
1687459500000|2023-06-22 18:45:00|29.9|28.5|29.93|28.53|29.96|28.56|29.9|28.5|86
1687459800000|2023-06-22 18:50:00|29.92|28.52|29.92|28.52|29.96|28.56|29.89|28.49|71
1687460100000|2023-06-22 18:55:00|29.93|28.53|29.91|28.51|29.93|28.53|29.87|28.47|51
1687460400000|2023-06-22 19:00:00|29.9|28.5|29.82|28.42|29.91|28.51|29.81|28.41|75
1687460700000|2023-06-22 19:05:00|29.81|28.41|29.81|28.41|29.85|28.45|29.81|28.41|35
1687461000000|2023-06-22 19:10:00|29.82|28.42|29.79|28.39|29.83|28.43|29.77|28.37|90
1687461300000|2023-06-22 19:15:00|29.8|28.4|29.79|28.39|29.84|28.44|29.78|28.38|54
1687461600000|2023-06-22 19:20:00|29.78|28.38|29.82|28.42|29.87|28.47|29.78|28.38|57
1687461900000|2023-06-22 19:25:00|29.81|28.41|29.8|28.4|29.83|28.43|29.78|28.38|127
1687462200000|2023-06-22 19:30:00|29.79|28.39|29.83|28.43|29.87|28.47|29.79|28.39|108
1687462500000|2023-06-22 19:35:00|29.84|28.44|29.83|28.43|29.84|28.44|29.8|28.4|32
1687462800000|2023-06-22 19:40:00|29.84|28.44|29.95|28.55|29.95|28.55|29.84|28.44|207
1687463100000|2023-06-22 19:45:00|29.93|28.53|29.91|28.51|30|28.6|29.9|28.5|114
1687463400000|2023-06-22 19:50:00|29.92|28.52|29.95|28.55|29.97|28.57|29.91|28.51|180
1687463700000|2023-06-22 19:55:00|29.96|28.56|30.03|28.63|30.03|28.63|29.94|28.54|130
1687464000000|2023-06-22 20:00:00|30.04|28.64|30.09|28.69|30.14|28.74|30.02|28.62|222
1687464300000|2023-06-22 20:05:00|30.1|28.7|30.03|28.63|30.12|28.72|30.01|28.61|280
1687464600000|2023-06-22 20:10:00|30.02|28.62|30.13|28.73|30.15|28.75|30.01|28.61|216
1687464900000|2023-06-22 20:15:00|30.12|28.72|30.07|28.67|30.12|28.72|30.04|28.64|58
1687465200000|2023-06-22 20:20:00|30.06|28.66|29.98|28.58|30.07|28.67|29.96|28.56|82
1687465500000|2023-06-22 20:25:00|29.97|28.57|29.92|28.52|29.97|28.57|29.92|28.52|66
1687465800000|2023-06-22 20:30:00|29.91|28.51|29.93|28.53|29.95|28.55|29.91|28.51|27
1687466100000|2023-06-22 20:35:00|29.94|28.54|29.89|28.49|29.94|28.54|29.88|28.48|52
1687466400000|2023-06-22 20:40:00|29.88|28.48|29.97|28.57|29.97|28.57|29.86|28.46|100
1687466700000|2023-06-22 20:45:00|29.96|28.56|30.04|28.64|30.05|28.65|29.94|28.54|57
1687467000000|2023-06-22 20:50:00|30.05|28.65|30.11|28.71|30.14|28.74|30.03|28.63|90
1687467300000|2023-06-22 20:55:00|30.12|28.72|30.17|28.77|30.18|28.78|30.12|28.72|34
1687467600000|2023-06-22 21:00:00|30.16|28.76|30.13|28.73|30.17|28.77|30.12|28.72|39
1687467900000|2023-06-22 21:05:00|30.12|28.72|30.11|28.71|30.12|28.72|30.08|28.68|36
1687468200000|2023-06-22 21:10:00|30.12|28.72|30.1|28.7|30.14|28.74|30.09|28.69|53
1687468500000|2023-06-22 21:15:00|30.09|28.69|30.01|28.61|30.09|28.69|30|28.6|37
1687468800000|2023-06-22 21:20:00|30|28.6|29.95|28.55|30.01|28.61|29.95|28.55|26
1687469100000|2023-06-22 21:25:00|29.94|28.54|29.93|28.53|29.96|28.56|29.93|28.53|24
1687469400000|2023-06-22 21:30:00|29.92|28.52|30|28.6|30|28.6|29.91|28.51|31
1687469700000|2023-06-22 21:35:00|30.01|28.61|29.95|28.55|30.01|28.61|29.93|28.53|23
1687470000000|2023-06-22 21:40:00|29.96|28.56|29.88|28.48|29.97|28.57|29.86|28.46|36
1687470300000|2023-06-22 21:45:00|29.9|28.5|29.97|28.57|29.97|28.57|29.87|28.47|30
1687470600000|2023-06-22 21:50:00|29.96|28.56|30|28.6|30|28.6|29.95|28.55|13
1687470900000|2023-06-22 21:55:00|29.99|28.59|30|28.6|30.01|28.61|29.98|28.58|34
1687471200000|2023-06-22 22:00:00|29.99|28.59|29.93|28.53|29.99|28.59|29.9|28.5|60
1687471500000|2023-06-22 22:05:00|29.94|28.54|29.91|28.51|29.94|28.54|29.9|28.5|48
1687471800000|2023-06-22 22:10:00|29.92|28.52|29.89|28.49|29.93|28.53|29.88|28.48|38
1687472100000|2023-06-22 22:15:00|29.88|28.48|29.91|28.51|29.91|28.51|29.84|28.44|53
1687472400000|2023-06-22 22:20:00|29.92|28.52|29.92|28.52|29.93|28.53|29.91|28.51|35
1687472700000|2023-06-22 22:25:00|29.91|28.51|29.91|28.51|29.98|28.58|29.91|28.51|75
1687473000000|2023-06-22 22:30:00|29.9|28.5|29.83|28.43|29.91|28.51|29.82|28.42|109
1687473300000|2023-06-22 22:35:00|29.82|28.42|29.81|28.41|29.83|28.43|29.78|28.38|68
1687473600000|2023-06-22 22:40:00|29.8|28.4|29.8|28.4|29.85|28.45|29.8|28.4|67
1687473900000|2023-06-22 22:45:00|29.81|28.41|29.74|28.34|29.82|28.42|29.73|28.33|105
1687474200000|2023-06-22 22:50:00|29.75|28.35|29.64|28.24|29.75|28.35|29.61|28.21|175
1687474500000|2023-06-22 22:55:00|29.65|28.25|29.64|28.24|29.67|28.27|29.57|28.17|108
1687474800000|2023-06-22 23:00:00|29.63|28.23|29.63|28.23|29.69|28.29|29.61|28.21|171
1687475100000|2023-06-22 23:05:00|29.64|28.24|29.69|28.29|29.7|28.3|29.62|28.22|94
1687475400000|2023-06-22 23:10:00|29.68|28.28|29.7|28.3|29.7|28.3|29.67|28.27|51
1687475700000|2023-06-22 23:15:00|29.71|28.31|29.74|28.34|29.74|28.34|29.71|28.31|50
1687476000000|2023-06-22 23:20:00|29.75|28.35|29.76|28.36|29.78|28.38|29.74|28.34|36
1687476300000|2023-06-22 23:25:00|29.75|28.35|29.77|28.37|29.79|28.39|29.74|28.34|73
1687476600000|2023-06-22 23:30:00|29.76|28.36|29.75|28.35|29.77|28.37|29.74|28.34|36
1687476900000|2023-06-22 23:35:00|29.76|28.36|29.78|28.38|29.8|28.4|29.75|28.35|49
1687477200000|2023-06-22 23:40:00|29.77|28.37|29.76|28.36|29.78|28.38|29.73|28.33|64
1687477500000|2023-06-22 23:45:00|29.75|28.35|29.79|28.39|29.81|28.41|29.74|28.34|85
1687477800000|2023-06-22 23:50:00|29.78|28.38|29.72|28.32|29.79|28.39|29.68|28.28|91
1687478100000|2023-06-22 23:55:00|29.73|28.33|29.7|28.3|29.75|28.35|29.7|28.3|62
1687478400000|2023-06-23 00:00:00|29.69|28.29|29.79|28.39|29.8|28.4|29.67|28.27|151
1687478700000|2023-06-23 00:05:00|29.8|28.4|29.81|28.41|29.84|28.44|29.77|28.37|86
1687479000000|2023-06-23 00:10:00|29.8|28.4|29.89|28.49|29.92|28.52|29.8|28.4|178
1687479300000|2023-06-23 00:15:00|29.88|28.48|29.96|28.56|29.97|28.57|29.84|28.44|124
1687479600000|2023-06-23 00:20:00|29.95|28.55|30.01|28.61|30.01|28.61|29.93|28.53|101
1687479900000|2023-06-23 00:25:00|30.02|28.62|29.99|28.59|30.03|28.63|29.95|28.55|76
1687480200000|2023-06-23 00:30:00|29.98|28.58|30.03|28.63|30.03|28.63|29.95|28.55|91
1687480500000|2023-06-23 00:35:00|30.02|28.62|29.97|28.57|30.05|28.65|29.96|28.56|138
1687480800000|2023-06-23 00:40:00|29.98|28.58|29.96|28.56|29.99|28.59|29.92|28.52|125
1687481100000|2023-06-23 00:45:00|29.95|28.55|29.95|28.55|29.96|28.56|29.88|28.48|117
1687481400000|2023-06-23 00:50:00|29.94|28.54|29.99|28.59|30.01|28.61|29.91|28.51|102
1687481700000|2023-06-23 00:55:00|29.98|28.58|30.01|28.61|30.08|28.68|29.98|28.58|74
1687482000000|2023-06-23 01:00:00|30|28.6|29.99|28.59|30.01|28.61|29.96|28.56|80
1687482300000|2023-06-23 01:05:00|30|28.6|29.95|28.55|30.01|28.61|29.93|28.53|50
1687482600000|2023-06-23 01:10:00|29.94|28.54|30.01|28.61|30.03|28.63|29.94|28.54|76
1687482900000|2023-06-23 01:15:00|30.02|28.62|30.01|28.61|30.03|28.63|29.99|28.59|70
1687483200000|2023-06-23 01:20:00|30|28.6|30.05|28.65|30.06|28.66|30|28.6|102
1687483500000|2023-06-23 01:25:00|30.04|28.64|30.02|28.62|30.06|28.66|30.01|28.61|59
1687483800000|2023-06-23 01:30:00|30.01|28.61|29.97|28.57|30.02|28.62|29.97|28.57|49
1687484100000|2023-06-23 01:35:00|29.96|28.56|29.96|28.56|29.97|28.57|29.94|28.54|69
1687484400000|2023-06-23 01:40:00|29.97|28.57|29.97|28.57|29.98|28.58|29.95|28.55|71
1687484700000|2023-06-23 01:45:00|29.98|28.58|29.94|28.54|29.99|28.59|29.92|28.52|83
1687485000000|2023-06-23 01:50:00|29.93|28.53|29.92|28.52|29.93|28.53|29.9|28.5|40
1687485300000|2023-06-23 01:55:00|29.91|28.51|29.85|28.45|29.92|28.52|29.85|28.45|25
1687485600000|2023-06-23 02:00:00|29.86|28.46|29.79|28.39|29.89|28.49|29.75|28.35|121
1687485900000|2023-06-23 02:05:00|29.78|28.38|29.71|28.31|29.81|28.41|29.69|28.29|90
1687486200000|2023-06-23 02:10:00|29.72|28.32|29.73|28.33|29.73|28.33|29.66|28.26|192
1687486500000|2023-06-23 02:15:00|29.74|28.34|29.75|28.35|29.78|28.38|29.72|28.32|113
1687486800000|2023-06-23 02:20:00|29.76|28.36|29.8|28.4|29.81|28.41|29.75|28.35|182
1687487100000|2023-06-23 02:25:00|29.79|28.39|29.87|28.47|29.87|28.47|29.79|28.39|118
1687487400000|2023-06-23 02:30:00|29.86|28.46|29.89|28.49|29.9|28.5|29.86|28.46|81
1687487700000|2023-06-23 02:35:00|29.9|28.5|29.9|28.5|29.91|28.51|29.86|28.46|73
1687488000000|2023-06-23 02:40:00|29.91|28.51|29.94|28.54|29.94|28.54|29.9|28.5|122
1687488300000|2023-06-23 02:45:00|29.93|28.53|29.93|28.53|29.95|28.55|29.93|28.53|39
1687488600000|2023-06-23 02:50:00|29.94|28.54|29.96|28.56|29.96|28.56|29.93|28.53|39
1687488900000|2023-06-23 02:55:00|29.95|28.55|29.98|28.58|29.98|28.58|29.94|28.54|46
1687489200000|2023-06-23 03:00:00|29.97|28.57|29.94|28.54|30|28.6|29.93|28.53|34
1687489500000|2023-06-23 03:05:00|29.93|28.53|29.9|28.5|29.93|28.53|29.88|28.48|30
1687489800000|2023-06-23 03:10:00|29.91|28.51|29.91|28.51|29.93|28.53|29.88|28.48|21
1687490100000|2023-06-23 03:15:00|29.92|28.52|29.92|28.52|29.94|28.54|29.9|28.5|91
1687490400000|2023-06-23 03:20:00|29.93|28.53|29.98|28.58|29.98|28.58|29.92|28.52|24
1687490700000|2023-06-23 03:25:00|29.99|28.59|29.97|28.57|30.01|28.61|29.97|28.57|89
1687491000000|2023-06-23 03:30:00|29.98|28.58|29.97|28.57|30.01|28.61|29.97|28.57|50
1687491300000|2023-06-23 03:35:00|29.98|28.58|29.98|28.58|29.98|28.58|29.96|28.56|39
1687491600000|2023-06-23 03:40:00|29.97|28.57|29.96|28.56|29.99|28.59|29.96|28.56|14
1687491900000|2023-06-23 03:45:00|29.97|28.57|29.98|28.58|29.99|28.59|29.96|28.56|29
1687492200000|2023-06-23 03:50:00|29.97|28.57|29.99|28.59|29.99|28.59|29.97|28.57|69
1687492500000|2023-06-23 03:55:00|29.98|28.58|29.97|28.57|29.99|28.59|29.96|28.56|35
1687492800000|2023-06-23 04:00:00|29.99|28.59|30.01|28.61|30.02|28.62|29.98|28.58|101
1687493100000|2023-06-23 04:05:00|30.02|28.62|30.05|28.65|30.05|28.65|30.02|28.62|94
1687493400000|2023-06-23 04:10:00|30.04|28.64|30|28.6|30.04|28.64|30|28.6|27
1687493700000|2023-06-23 04:15:00|30.01|28.61|29.93|28.53|30.02|28.62|29.93|28.53|23
1687494000000|2023-06-23 04:20:00|29.94|28.54|29.99|28.59|29.99|28.59|29.93|28.53|71
1687494300000|2023-06-23 04:25:00|29.98|28.58|29.97|28.57|30.01|28.61|29.97|28.57|41
1687494600000|2023-06-23 04:30:00|29.98|28.58|30.02|28.62|30.02|28.62|29.98|28.58|79
1687494900000|2023-06-23 04:35:00|30.03|28.63|30|28.6|30.03|28.63|29.99|28.59|24
1687495200000|2023-06-23 04:40:00|30.01|28.61|30.02|28.62|30.03|28.63|30|28.6|36
1687495500000|2023-06-23 04:45:00|30.03|28.63|30.02|28.62|30.06|28.66|30|28.6|72
1687495800000|2023-06-23 04:50:00|30.03|28.63|30.02|28.62|30.04|28.64|30.01|28.61|52
1687496100000|2023-06-23 04:55:00|30.01|28.61|30|28.6|30.02|28.62|29.99|28.59|66
1687496400000|2023-06-23 05:00:00|30.01|28.61|30.09|28.69|30.09|28.69|30|28.6|66
1687496700000|2023-06-23 05:05:00|30.1|28.7|30|28.6|30.11|28.71|29.96|28.56|133
1687497000000|2023-06-23 05:10:00|29.99|28.59|29.94|28.54|30|28.6|29.94|28.54|54
1687497300000|2023-06-23 05:15:00|29.95|28.55|29.92|28.52|29.96|28.56|29.89|28.49|64
1687497600000|2023-06-23 05:20:00|29.91|28.51|29.93|28.53|29.95|28.55|29.91|28.51|55
1687497900000|2023-06-23 05:25:00|29.94|28.54|29.96|28.56|29.96|28.56|29.93|28.53|35
1687498200000|2023-06-23 05:30:00|29.97|28.57|29.99|28.59|30|28.6|29.97|28.57|39
1687498500000|2023-06-23 05:35:00|30|28.6|30|28.6|30.07|28.67|29.99|28.59|36
1687498800000|2023-06-23 05:40:00|29.99|28.59|29.99|28.59|30|28.6|29.98|28.58|23
1687499100000|2023-06-23 05:45:00|30|28.6|29.99|28.59|30|28.6|29.95|28.55|46
1687499400000|2023-06-23 05:50:00|29.98|28.58|30|28.6|30|28.6|29.97|28.57|45
1687499700000|2023-06-23 05:55:00|29.99|28.59|30.03|28.63|30.03|28.63|29.98|28.58|73
1687500000000|2023-06-23 06:00:00|30.04|28.64|30.03|28.63|30.06|28.66|30.01|28.61|118
1687500300000|2023-06-23 06:05:00|30.02|28.62|30.05|28.65|30.07|28.67|30.01|28.61|56
1687500600000|2023-06-23 06:10:00|30.06|28.66|30.03|28.63|30.07|28.67|30.03|28.63|86
1687500900000|2023-06-23 06:15:00|30.04|28.64|30.04|28.64|30.07|28.67|30.03|28.63|97
1687501200000|2023-06-23 06:20:00|30.05|28.65|30.07|28.67|30.07|28.67|30.04|28.64|49
1687501500000|2023-06-23 06:25:00|30.06|28.66|30.04|28.64|30.07|28.67|30.03|28.63|55
1687501800000|2023-06-23 06:30:00|30.05|28.65|30.03|28.63|30.05|28.65|30.02|28.62|61
1687502100000|2023-06-23 06:35:00|30.02|28.62|30.01|28.61|30.04|28.64|30.01|28.61|20
1687502400000|2023-06-23 06:40:00|30|28.6|29.95|28.55|30|28.6|29.94|28.54|12
1687502700000|2023-06-23 06:45:00|29.96|28.56|29.91|28.51|29.96|28.56|29.89|28.49|52
1687503000000|2023-06-23 06:50:00|29.92|28.52|29.91|28.51|29.93|28.53|29.86|28.46|116
1687503300000|2023-06-23 06:55:00|29.92|28.52|29.94|28.54|29.95|28.55|29.9|28.5|63
1687503600000|2023-06-23 07:00:00|29.95|28.55|29.85|28.45|29.95|28.55|29.85|28.45|113
1687503900000|2023-06-23 07:05:00|29.86|28.46|29.82|28.42|29.89|28.49|29.82|28.42|53
1687504200000|2023-06-23 07:10:00|29.83|28.43|29.84|28.44|29.87|28.47|29.82|28.42|50
1687504500000|2023-06-23 07:15:00|29.85|28.45|29.81|28.41|29.87|28.47|29.79|28.39|95
1687504800000|2023-06-23 07:20:00|29.82|28.42|29.85|28.45|29.86|28.46|29.81|28.41|98
1687505100000|2023-06-23 07:25:00|29.86|28.46|29.9|28.5|29.9|28.5|29.85|28.45|31
1687505400000|2023-06-23 07:30:00|29.91|28.51|29.95|28.55|29.96|28.56|29.9|28.5|81
1687505700000|2023-06-23 07:35:00|29.94|28.54|29.95|28.55|29.96|28.56|29.92|28.52|58
1687506000000|2023-06-23 07:40:00|29.94|28.54|29.94|28.54|29.95|28.55|29.92|28.52|107
1687506300000|2023-06-23 07:45:00|29.95|28.55|29.98|28.58|29.99|28.59|29.94|28.54|136
1687506600000|2023-06-23 07:50:00|29.97|28.57|30.02|28.62|30.02|28.62|29.97|28.57|159
1687506900000|2023-06-23 07:55:00|30.01|28.61|30.07|28.67|30.07|28.67|30|28.6|182
1687507200000|2023-06-23 08:00:00|30.08|28.68|30.04|28.64|30.09|28.69|30.02|28.62|136
1687507500000|2023-06-23 08:05:00|30.03|28.63|30.1|28.7|30.12|28.72|30.03|28.63|129
1687507800000|2023-06-23 08:10:00|30.11|28.71|30.1|28.7|30.14|28.74|30.08|28.68|138
1687508100000|2023-06-23 08:15:00|30.11|28.71|30.16|28.76|30.2|28.8|30.1|28.7|65
1687508400000|2023-06-23 08:20:00|30.17|28.77|30.22|28.82|30.23|28.83|30.17|28.77|92
1687508700000|2023-06-23 08:25:00|30.21|28.81|30.28|28.88|30.3|28.9|30.21|28.81|134
1687509000000|2023-06-23 08:30:00|30.29|28.89|30.19|28.79|30.29|28.89|30.16|28.76|69
1687509300000|2023-06-23 08:35:00|30.2|28.8|30.21|28.81|30.23|28.83|30.18|28.78|68
1687509600000|2023-06-23 08:40:00|30.2|28.8|30.16|28.76|30.22|28.82|30.14|28.74|69
1687509900000|2023-06-23 08:45:00|30.17|28.77|30.17|28.77|30.23|28.83|30.16|28.76|59
1687510200000|2023-06-23 08:50:00|30.18|28.78|30.23|28.83|30.23|28.83|30.17|28.77|114
1687510500000|2023-06-23 08:55:00|30.22|28.82|30.2|28.8|30.27|28.87|30.18|28.78|147
1687510800000|2023-06-23 09:00:00|30.19|28.79|30.27|28.87|30.32|28.92|30.19|28.79|92
1687511100000|2023-06-23 09:05:00|30.28|28.88|30.17|28.77|30.28|28.88|30.17|28.77|84
1687511400000|2023-06-23 09:10:00|30.18|28.78|30.22|28.82|30.24|28.84|30.16|28.76|71
1687511700000|2023-06-23 09:15:00|30.23|28.83|30.19|28.79|30.26|28.86|30.18|28.78|75
1687512000000|2023-06-23 09:20:00|30.2|28.8|30.15|28.75|30.22|28.82|30.15|28.75|16
1687512300000|2023-06-23 09:25:00|30.14|28.74|30.12|28.72|30.15|28.75|30.03|28.63|103
1687512600000|2023-06-23 09:30:00|30.11|28.71|30.1|28.7|30.14|28.74|30.06|28.66|96
1687512900000|2023-06-23 09:35:00|30.11|28.71|30.1|28.7|30.13|28.73|30.09|28.69|82
1687513200000|2023-06-23 09:40:00|30.11|28.71|30.12|28.72|30.14|28.74|30.08|28.68|50
1687513500000|2023-06-23 09:45:00|30.11|28.71|30.08|28.68|30.13|28.73|30.04|28.64|99
1687513800000|2023-06-23 09:50:00|30.09|28.69|30.27|28.87|30.3|28.9|30.09|28.69|119
1687514100000|2023-06-23 09:55:00|30.26|28.86|30.25|28.85|30.27|28.87|30.21|28.81|116
1687514400000|2023-06-23 10:00:00|30.26|28.86|30.29|28.89|30.3|28.9|30.22|28.82|96
1687514700000|2023-06-23 10:05:00|30.28|28.88|30.25|28.85|30.31|28.91|30.19|28.79|100
1687515000000|2023-06-23 10:10:00|30.24|28.84|30.17|28.77|30.25|28.85|30.17|28.77|98
1687515300000|2023-06-23 10:15:00|30.16|28.76|30.15|28.75|30.23|28.83|30.15|28.75|74
1687515600000|2023-06-23 10:20:00|30.16|28.76|30.06|28.66|30.16|28.76|30.06|28.66|67
1687515900000|2023-06-23 10:25:00|30.05|28.65|29.98|28.58|30.06|28.66|29.95|28.55|171
1687516200000|2023-06-23 10:30:00|29.99|28.59|30|28.6|30.01|28.61|29.95|28.55|94
1687516500000|2023-06-23 10:35:00|30.01|28.61|29.99|28.59|30.02|28.62|29.96|28.56|45
1687516800000|2023-06-23 10:40:00|29.98|28.58|30|28.6|30.04|28.64|29.98|28.58|65
1687517100000|2023-06-23 10:45:00|29.99|28.59|30.04|28.64|30.05|28.65|29.99|28.59|76
1687517400000|2023-06-23 10:50:00|30.05|28.65|30.05|28.65|30.08|28.68|30.03|28.63|91
1687517700000|2023-06-23 10:55:00|30.04|28.64|30.06|28.66|30.09|28.69|30.04|28.64|31
1687518000000|2023-06-23 11:00:00|30.07|28.67|30.09|28.69|30.12|28.72|30.06|28.66|79
1687518300000|2023-06-23 11:05:00|30.1|28.7|30.03|28.63|30.11|28.71|30.02|28.62|54
1687518600000|2023-06-23 11:10:00|30.02|28.62|30.09|28.69|30.12|28.72|30.02|28.62|68
1687518900000|2023-06-23 11:15:00|30.08|28.68|30.03|28.63|30.09|28.69|30.02|28.62|72
1687519200000|2023-06-23 11:20:00|30.04|28.64|30.03|28.63|30.06|28.66|30.03|28.63|24
1687519500000|2023-06-23 11:25:00|30.02|28.62|30.01|28.61|30.03|28.63|30|28.6|14
1687519800000|2023-06-23 11:30:00|30|28.6|30.03|28.63|30.07|28.67|30|28.6|52
1687520100000|2023-06-23 11:35:00|30.04|28.64|30.04|28.64|30.05|28.65|30.01|28.61|49
1687520400000|2023-06-23 11:40:00|30.05|28.65|29.97|28.57|30.05|28.65|29.97|28.57|61
1687520700000|2023-06-23 11:45:00|29.98|28.58|29.96|28.56|30|28.6|29.95|28.55|53
1687521000000|2023-06-23 11:50:00|29.95|28.55|29.96|28.56|29.96|28.56|29.95|28.55|22
1687521300000|2023-06-23 11:55:00|29.97|28.57|29.99|28.59|30.01|28.61|29.92|28.52|86
1687521600000|2023-06-23 12:00:00|29.99|28.59|30|28.6|30|28.6|29.96|28.56|140
1687521900000|2023-06-23 12:05:00|29.99|28.59|30.01|28.61|30.04|28.64|29.97|28.57|123
1687522200000|2023-06-23 12:10:00|30|28.6|29.94|28.54|30.02|28.62|29.93|28.53|123
1687522500000|2023-06-23 12:15:00|29.93|28.53|29.88|28.48|29.94|28.54|29.83|28.43|109
1687522800000|2023-06-23 12:20:00|29.87|28.47|29.76|28.36|29.88|28.48|29.76|28.36|134
1687523100000|2023-06-23 12:25:00|29.77|28.37|29.73|28.33|29.79|28.39|29.71|28.31|139
1687523400000|2023-06-23 12:30:00|29.74|28.34|29.72|28.32|29.79|28.39|29.68|28.28|166
1687523700000|2023-06-23 12:35:00|29.74|28.34|29.63|28.23|29.77|28.37|29.58|28.18|200
1687524000000|2023-06-23 12:40:00|29.62|28.22|29.64|28.24|29.67|28.27|29.6|28.2|136
1687524300000|2023-06-23 12:45:00|29.65|28.25|29.74|28.34|29.76|28.36|29.62|28.22|175
1687524600000|2023-06-23 12:50:00|29.73|28.33|29.79|28.39|29.79|28.39|29.71|28.31|171
1687524900000|2023-06-23 12:55:00|29.78|28.38|29.78|28.38|29.79|28.39|29.75|28.35|82
1687525200000|2023-06-23 13:00:00|29.77|28.37|29.82|28.42|29.84|28.44|29.77|28.37|150
1687525500000|2023-06-23 13:05:00|29.81|28.41|29.82|28.42|29.85|28.45|29.81|28.41|146
1687525800000|2023-06-23 13:10:00|29.83|28.43|29.85|28.45|29.86|28.46|29.82|28.42|55
1687526100000|2023-06-23 13:15:00|29.84|28.44|29.81|28.41|29.85|28.45|29.81|28.41|52
1687526400000|2023-06-23 13:20:00|29.82|28.42|29.76|28.36|29.82|28.42|29.75|28.35|75
1687526700000|2023-06-23 13:25:00|29.75|28.35|29.76|28.36|29.78|28.38|29.71|28.31|93
1687527000000|2023-06-23 13:30:00|29.75|28.35|29.75|28.35|29.76|28.36|29.71|28.31|81
1687527300000|2023-06-23 13:35:00|29.76|28.36|29.66|28.26|29.76|28.36|29.64|28.24|71
1687527600000|2023-06-23 13:40:00|29.65|28.25|29.72|28.32|29.77|28.37|29.65|28.25|171
1687527900000|2023-06-23 13:45:00|29.71|28.31|29.5|28.1|29.71|28.31|29.5|28.1|171
1687528200000|2023-06-23 13:50:00|29.49|28.09|29.59|28.19|29.6|28.2|29.45|28.05|215
1687528500000|2023-06-23 13:55:00|29.58|28.18|29.54|28.14|29.62|28.22|29.51|28.11|141
1687528800000|2023-06-23 14:00:00|29.55|28.15|29.47|28.07|29.55|28.15|29.39|27.99|192
1687529100000|2023-06-23 14:05:00|29.48|28.08|29.52|28.12|29.52|28.12|29.46|28.06|79
1687529400000|2023-06-23 14:10:00|29.53|28.13|29.46|28.06|29.53|28.13|29.46|28.06|120
1687529700000|2023-06-23 14:15:00|29.47|28.07|29.66|28.26|29.66|28.26|29.45|28.05|160
1687530000000|2023-06-23 14:20:00|29.65|28.25|29.59|28.19|29.66|28.26|29.56|28.16|78
1687530300000|2023-06-23 14:25:00|29.6|28.2|29.61|28.21|29.61|28.21|29.57|28.17|72
1687530600000|2023-06-23 14:30:00|29.6|28.2|29.55|28.15|29.61|28.21|29.52|28.12|206
1687530900000|2023-06-23 14:35:00|29.56|28.16|29.65|28.25|29.66|28.26|29.56|28.16|106
1687531200000|2023-06-23 14:40:00|29.64|28.24|29.67|28.27|29.67|28.27|29.62|28.22|18
1687531500000|2023-06-23 14:45:00|29.66|28.26|29.8|28.4|29.83|28.43|29.66|28.26|196
1687531800000|2023-06-23 14:50:00|29.79|28.39|29.88|28.48|29.9|28.5|29.79|28.39|215
1687532100000|2023-06-23 14:55:00|29.87|28.47|29.88|28.48|29.89|28.49|29.82|28.42|130
1687532400000|2023-06-23 15:00:00|29.89|28.49|29.94|28.54|29.96|28.56|29.85|28.45|235
1687532700000|2023-06-23 15:05:00|29.95|28.55|30.03|28.63|30.11|28.71|29.95|28.55|281
1687533000000|2023-06-23 15:10:00|30.04|28.64|29.96|28.56|30.04|28.64|29.9|28.5|155
1687533300000|2023-06-23 15:15:00|29.95|28.55|30.16|28.76|30.2|28.8|29.92|28.52|237
1687533600000|2023-06-23 15:20:00|30.17|28.77|30.19|28.79|30.28|28.88|30.1|28.7|202
1687533900000|2023-06-23 15:25:00|30.2|28.8|30.06|28.66|30.2|28.8|29.99|28.59|177
1687534200000|2023-06-23 15:30:00|30.07|28.67|30.17|28.77|30.18|28.78|30.03|28.63|183
1687534500000|2023-06-23 15:35:00|30.16|28.76|30.23|28.83|30.26|28.86|30.14|28.74|186
1687534800000|2023-06-23 15:40:00|30.22|28.82|30.34|28.94|30.41|29.01|30.22|28.82|308
1687535100000|2023-06-23 15:45:00|30.33|28.93|30.3|28.9|30.37|28.97|30.22|28.82|237
1687535400000|2023-06-23 15:50:00|30.31|28.91|30.52|29.12|30.67|29.27|30.3|28.9|296
1687535700000|2023-06-23 15:55:00|30.53|29.13|30.67|29.27|30.68|29.28|30.53|29.13|304
1687536000000|2023-06-23 16:00:00|30.66|29.26|30.7|29.3|30.72|29.32|30.5|29.1|331
1687536300000|2023-06-23 16:05:00|30.71|29.31|30.86|29.46|30.98|29.58|30.7|29.3|403
1687536600000|2023-06-23 16:10:00|30.85|29.45|30.93|29.53|30.96|29.56|30.79|29.39|314
1687536900000|2023-06-23 16:15:00|30.92|29.52|30.76|29.36|30.95|29.55|30.56|29.16|361
1687537200000|2023-06-23 16:20:00|30.77|29.37|30.57|29.17|30.8|29.4|30.38|28.98|486
1687537500000|2023-06-23 16:25:00|30.58|29.18|30.58|29.18|30.63|29.23|30.52|29.12|335
1687537800000|2023-06-23 16:30:00|30.57|29.17|30.65|29.25|30.69|29.29|30.5|29.1|265
1687538100000|2023-06-23 16:35:00|30.66|29.26|30.65|29.25|30.67|29.27|30.54|29.14|268
1687538400000|2023-06-23 16:40:00|30.66|29.26|30.57|29.17|30.74|29.34|30.56|29.16|191
1687538700000|2023-06-23 16:45:00|30.56|29.16|30.62|29.22|30.63|29.23|30.49|29.09|175
1687539000000|2023-06-23 16:50:00|30.63|29.23|30.74|29.34|30.76|29.36|30.63|29.23|199
1687539300000|2023-06-23 16:55:00|30.75|29.35|30.72|29.32|30.79|29.39|30.66|29.26|256
1687539600000|2023-06-23 17:00:00|30.71|29.31|30.78|29.38|30.79|29.39|30.62|29.22|232
1687539900000|2023-06-23 17:05:00|30.77|29.37|30.74|29.34|30.79|29.39|30.67|29.27|275
1687540200000|2023-06-23 17:10:00|30.73|29.33|30.8|29.4|30.83|29.43|30.73|29.33|195
1687540500000|2023-06-23 17:15:00|30.81|29.41|30.79|29.39|30.83|29.43|30.75|29.35|283
1687540800000|2023-06-23 17:20:00|30.8|29.4|30.73|29.33|30.81|29.41|30.71|29.31|182
1687541100000|2023-06-23 17:25:00|30.72|29.32|30.76|29.36|30.77|29.37|30.69|29.29|241
1687541400000|2023-06-23 17:30:00|30.77|29.37|30.69|29.29|30.79|29.39|30.65|29.25|131
1687541700000|2023-06-23 17:35:00|30.68|29.28|30.72|29.32|30.72|29.32|30.64|29.24|117
1687542000000|2023-06-23 17:40:00|30.71|29.31|30.82|29.42|30.83|29.43|30.71|29.31|278
1687542300000|2023-06-23 17:45:00|30.81|29.41|30.88|29.48|30.88|29.48|30.79|29.39|120
1687542600000|2023-06-23 17:50:00|30.89|29.49|30.88|29.48|30.91|29.51|30.85|29.45|151
1687542900000|2023-06-23 17:55:00|30.89|29.49|30.85|29.45|30.9|29.5|30.84|29.44|121
1687543200000|2023-06-23 18:00:00|30.86|29.46|30.91|29.51|30.92|29.52|30.84|29.44|137
1687543500000|2023-06-23 18:05:00|30.92|29.52|30.93|29.53|30.94|29.54|30.9|29.5|175
1687543800000|2023-06-23 18:10:00|30.92|29.52|30.91|29.51|30.93|29.53|30.87|29.47|150
1687544100000|2023-06-23 18:15:00|30.9|29.5|30.82|29.42|30.91|29.51|30.79|29.39|245
1687544400000|2023-06-23 18:20:00|30.81|29.41|30.76|29.36|30.82|29.42|30.76|29.36|205
1687544700000|2023-06-23 18:25:00|30.75|29.35|30.68|29.28|30.77|29.37|30.67|29.27|247
1687545000000|2023-06-23 18:30:00|30.69|29.29|30.58|29.18|30.72|29.32|30.56|29.16|148
1687545300000|2023-06-23 18:35:00|30.59|29.19|30.56|29.16|30.6|29.2|30.47|29.07|205
1687545600000|2023-06-23 18:40:00|30.55|29.15|30.56|29.16|30.61|29.21|30.55|29.15|169
1687545900000|2023-06-23 18:45:00|30.57|29.17|30.58|29.18|30.62|29.22|30.55|29.15|220
1687546200000|2023-06-23 18:50:00|30.59|29.19|30.62|29.22|30.62|29.22|30.53|29.13|231
1687546500000|2023-06-23 18:55:00|30.61|29.21|30.62|29.22|30.67|29.27|30.6|29.2|186
1687546800000|2023-06-23 19:00:00|30.61|29.21|30.57|29.17|30.66|29.26|30.57|29.17|180
1687547100000|2023-06-23 19:05:00|30.58|29.18|30.59|29.19|30.63|29.23|30.56|29.16|128
1687547400000|2023-06-23 19:10:00|30.6|29.2|30.64|29.24|30.68|29.28|30.59|29.19|163
1687547700000|2023-06-23 19:15:00|30.65|29.25|30.66|29.26|30.7|29.3|30.64|29.24|148
1687548000000|2023-06-23 19:20:00|30.65|29.25|30.61|29.21|30.66|29.26|30.58|29.18|189
1687548300000|2023-06-23 19:25:00|30.6|29.2|30.54|29.14|30.61|29.21|30.52|29.12|188
1687548600000|2023-06-23 19:30:00|30.53|29.13|30.56|29.16|30.58|29.18|30.53|29.13|203
1687548900000|2023-06-23 19:35:00|30.55|29.15|30.34|28.94|30.56|29.16|30.23|28.83|328
1687549200000|2023-06-23 19:40:00|30.35|28.95|30.36|28.96|30.42|29.02|30.34|28.94|236
1687549500000|2023-06-23 19:45:00|30.35|28.95|30.37|28.97|30.42|29.02|30.33|28.93|194
1687549800000|2023-06-23 19:50:00|30.36|28.96|30.43|29.03|30.48|29.08|30.35|28.95|247
1687550100000|2023-06-23 19:55:00|30.44|29.04|30.53|29.13|30.54|29.14|30.44|29.04|230
1687550400000|2023-06-23 20:00:00|30.54|29.14|30.67|29.27|30.67|29.27|30.53|29.13|252
1687550700000|2023-06-23 20:05:00|30.66|29.26|30.63|29.23|30.69|29.29|30.63|29.23|206
1687551000000|2023-06-23 20:10:00|30.64|29.24|30.7|29.3|30.72|29.32|30.61|29.21|180
1687551300000|2023-06-23 20:15:00|30.69|29.29|30.64|29.24|30.74|29.34|30.63|29.23|86
1687551600000|2023-06-23 20:20:00|30.63|29.23|30.68|29.28|30.71|29.31|30.61|29.21|190
1687551900000|2023-06-23 20:25:00|30.67|29.27|30.63|29.23|30.68|29.28|30.61|29.21|127
1687552200000|2023-06-23 20:30:00|30.64|29.24|30.66|29.26|30.68|29.28|30.61|29.21|186
1687552500000|2023-06-23 20:35:00|30.65|29.25|30.68|29.28|30.7|29.3|30.62|29.22|163
1687552800000|2023-06-23 20:40:00|30.69|29.29|30.64|29.24|30.72|29.32|30.64|29.24|129
1687553100000|2023-06-23 20:45:00|30.65|29.25|30.69|29.29|30.71|29.31|30.64|29.24|35
1687553400000|2023-06-23 20:50:00|30.68|29.28|30.67|29.27|30.69|29.29|30.59|29.19|69
1687553700000|2023-06-23 20:55:00|30.66|29.26|30.69|29.29|30.73|29.33|30.66|29.26|28
1687590000000|2023-06-24 07:00:00|30.35|28.95|30.3|28.9|30.35|28.95|30.3|28.9|38
1687590300000|2023-06-24 07:05:00|30.29|28.89|30.23|28.83|30.29|28.89|30.21|28.81|29
1687590600000|2023-06-24 07:10:00|30.22|28.82|30.22|28.82|30.27|28.87|30.21|28.81|31
1687590900000|2023-06-24 07:15:00|30.23|28.83|30.25|28.85|30.25|28.85|30.18|28.78|59
1687591200000|2023-06-24 07:20:00|30.26|28.86|30.26|28.86|30.28|28.88|30.24|28.84|33
1687591500000|2023-06-24 07:25:00|30.27|28.87|30.28|28.88|30.3|28.9|30.27|28.87|20
1687591800000|2023-06-24 07:30:00|30.27|28.87|30.19|28.79|30.28|28.88|30.19|28.79|31
1687592100000|2023-06-24 07:35:00|30.2|28.8|30.15|28.75|30.2|28.8|30.13|28.73|62
1687592400000|2023-06-24 07:40:00|30.14|28.74|30.08|28.68|30.15|28.75|30.06|28.66|59
1687592700000|2023-06-24 07:45:00|30.09|28.69|30.13|28.73|30.15|28.75|30.06|28.66|67
1687593000000|2023-06-24 07:50:00|30.12|28.72|30.1|28.7|30.14|28.74|30.08|28.68|79
1687593300000|2023-06-24 07:55:00|30.09|28.69|30.06|28.66|30.14|28.74|30.03|28.63|92
1687593600000|2023-06-24 08:00:00|30.07|28.67|30.21|28.81|30.21|28.81|30.06|28.66|77
1687593900000|2023-06-24 08:05:00|30.2|28.8|30.28|28.88|30.28|28.88|30.2|28.8|63
1687594200000|2023-06-24 08:10:00|30.27|28.87|30.28|28.88|30.29|28.89|30.26|28.86|40
1687594500000|2023-06-24 08:15:00|30.27|28.87|30.27|28.87|30.29|28.89|30.27|28.87|23
1687594800000|2023-06-24 08:20:00|30.26|28.86|30.25|28.85|30.27|28.87|30.2|28.8|33
1687595100000|2023-06-24 08:25:00|30.24|28.84|30.12|28.72|30.25|28.85|30.11|28.71|52
1687595400000|2023-06-24 08:30:00|30.13|28.73|30.09|28.69|30.13|28.73|30.02|28.62|77
1687595700000|2023-06-24 08:35:00|30.08|28.68|30.07|28.67|30.09|28.69|30.02|28.62|36
1687596000000|2023-06-24 08:40:00|30.06|28.66|30.07|28.67|30.08|28.68|30|28.6|62
1687596300000|2023-06-24 08:45:00|30.06|28.66|30.09|28.69|30.1|28.7|30.06|28.66|36
1687596600000|2023-06-24 08:50:00|30.1|28.7|30.11|28.71|30.11|28.71|30.06|28.66|42
1687596900000|2023-06-24 08:55:00|30.1|28.7|30.13|28.73|30.16|28.76|30.1|28.7|61
1687597200000|2023-06-24 09:00:00|30.14|28.74|30.13|28.73|30.15|28.75|30.12|28.72|41
1687597500000|2023-06-24 09:05:00|30.14|28.74|30.18|28.78|30.19|28.79|30.14|28.74|21
1687597800000|2023-06-24 09:10:00|30.19|28.79|30.19|28.79|30.21|28.81|30.18|28.78|47
1687598100000|2023-06-24 09:15:00|30.2|28.8|30.22|28.82|30.24|28.84|30.19|28.79|17
1687598400000|2023-06-24 09:20:00|30.21|28.81|30.2|28.8|30.23|28.83|30.17|28.77|32
1687598700000|2023-06-24 09:25:00|30.19|28.79|30.22|28.82|30.23|28.83|30.18|28.78|12
1687599000000|2023-06-24 09:30:00|30.23|28.83|30.18|28.78|30.24|28.84|30.16|28.76|20
1687599300000|2023-06-24 09:35:00|30.19|28.79|30.14|28.74|30.19|28.79|30.14|28.74|27
1687599600000|2023-06-24 09:40:00|30.15|28.75|30.17|28.77|30.18|28.78|30.14|28.74|20
1687599900000|2023-06-24 09:45:00|30.16|28.76|30.2|28.8|30.2|28.8|30.15|28.75|23
1687600200000|2023-06-24 09:50:00|30.21|28.81|30.23|28.83|30.23|28.83|30.2|28.8|37
1687600500000|2023-06-24 09:55:00|30.22|28.82|30.25|28.85|30.25|28.85|30.22|28.82|18
1687600800000|2023-06-24 10:00:00|30.26|28.86|30.24|28.84|30.27|28.87|30.23|28.83|43
1687601100000|2023-06-24 10:05:00|30.23|28.83|30.31|28.91|30.31|28.91|30.23|28.83|23
1687601400000|2023-06-24 10:10:00|30.32|28.92|30.31|28.91|30.32|28.92|30.3|28.9|27
1687601700000|2023-06-24 10:15:00|30.32|28.92|30.33|28.93|30.34|28.94|30.3|28.9|60
1687602000000|2023-06-24 10:20:00|30.34|28.94|30.32|28.92|30.34|28.94|30.29|28.89|47
1687602300000|2023-06-24 10:25:00|30.31|28.91|30.34|28.94|30.34|28.94|30.29|28.89|26
1687602600000|2023-06-24 10:30:00|30.35|28.95|30.32|28.92|30.35|28.95|30.3|28.9|20
1687602900000|2023-06-24 10:35:00|30.31|28.91|30.3|28.9|30.32|28.92|30.28|28.88|26
1687603200000|2023-06-24 10:40:00|30.29|28.89|30.3|28.9|30.3|28.9|30.29|28.89|14
1687603500000|2023-06-24 10:45:00|30.31|28.91|30.27|28.87|30.32|28.92|30.27|28.87|15
1687603800000|2023-06-24 10:50:00|30.28|28.88|30.28|28.88|30.31|28.91|30.27|28.87|37
1687604100000|2023-06-24 10:55:00|30.29|28.89|30.32|28.92|30.33|28.93|30.28|28.88|30
1687604400000|2023-06-24 11:00:00|30.33|28.93|30.33|28.93|30.35|28.95|30.29|28.89|42
1687604700000|2023-06-24 11:05:00|30.32|28.92|30.28|28.88|30.34|28.94|30.28|28.88|15
1687605000000|2023-06-24 11:10:00|30.29|28.89|30.3|28.9|30.32|28.92|30.29|28.89|18
1687605300000|2023-06-24 11:15:00|30.29|28.89|30.26|28.86|30.3|28.9|30.23|28.83|26
1687605600000|2023-06-24 11:20:00|30.25|28.85|30.25|28.85|30.28|28.88|30.23|28.83|29
1687605900000|2023-06-24 11:25:00|30.26|28.86|30.25|28.85|30.26|28.86|30.21|28.81|57
1687606200000|2023-06-24 11:30:00|30.24|28.84|30.25|28.85|30.25|28.85|30.23|28.83|20
1687606500000|2023-06-24 11:35:00|30.26|28.86|30.24|28.84|30.28|28.88|30.24|28.84|17
1687606800000|2023-06-24 11:40:00|30.23|28.83|30.25|28.85|30.26|28.86|30.23|28.83|27
1687607100000|2023-06-24 11:45:00|30.24|28.84|30.26|28.86|30.26|28.86|30.24|28.84|15
1687607400000|2023-06-24 11:50:00|30.25|28.85|30.23|28.83|30.26|28.86|30.23|28.83|7
1687607700000|2023-06-24 11:55:00|30.24|28.84|30.23|28.83|30.26|28.86|30.23|28.83|14
1687608000000|2023-06-24 12:00:00|30.24|28.84|30.2|28.8|30.25|28.85|30.19|28.79|37
1687608300000|2023-06-24 12:05:00|30.21|28.81|30.26|28.86|30.27|28.87|30.2|28.8|26
1687608600000|2023-06-24 12:10:00|30.25|28.85|30.23|28.83|30.26|28.86|30.23|28.83|21
1687608900000|2023-06-24 12:15:00|30.24|28.84|30.3|28.9|30.31|28.91|30.22|28.82|47
1687609200000|2023-06-24 12:20:00|30.31|28.91|30.33|28.93|30.35|28.95|30.31|28.91|35
1687609500000|2023-06-24 12:25:00|30.34|28.94|30.36|28.96|30.36|28.96|30.33|28.93|21
1687609800000|2023-06-24 12:30:00|30.35|28.95|30.31|28.91|30.35|28.95|30.3|28.9|44
1687610100000|2023-06-24 12:35:00|30.3|28.9|30.31|28.91|30.31|28.91|30.29|28.89|15
1687610400000|2023-06-24 12:40:00|30.3|28.9|30.28|28.88|30.31|28.91|30.27|28.87|31
1687610700000|2023-06-24 12:45:00|30.27|28.87|30.19|28.79|30.28|28.88|30.19|28.79|41
1687611000000|2023-06-24 12:50:00|30.2|28.8|30.13|28.73|30.2|28.8|30.13|28.73|93
1687611300000|2023-06-24 12:55:00|30.14|28.74|30.14|28.74|30.15|28.75|30.1|28.7|38
1687611600000|2023-06-24 13:00:00|30.13|28.73|30.14|28.74|30.16|28.76|30.13|28.73|59
1687611900000|2023-06-24 13:05:00|30.15|28.75|30.07|28.67|30.15|28.75|30.07|28.67|41
1687612200000|2023-06-24 13:10:00|30.06|28.66|30.09|28.69|30.1|28.7|30.04|28.64|35
1687612500000|2023-06-24 13:15:00|30.08|28.68|30.09|28.69|30.12|28.72|30.07|28.67|54
1687612800000|2023-06-24 13:20:00|30.1|28.7|30.02|28.62|30.1|28.7|29.99|28.59|85
1687613100000|2023-06-24 13:25:00|30.01|28.61|29.97|28.57|30.01|28.61|29.87|28.47|97
1687613400000|2023-06-24 13:30:00|29.96|28.56|30.04|28.64|30.04|28.64|29.9|28.5|89
1687613700000|2023-06-24 13:35:00|30.03|28.63|30.04|28.64|30.06|28.66|30.02|28.62|52
1687614000000|2023-06-24 13:40:00|30.05|28.65|29.99|28.59|30.06|28.66|29.99|28.59|25
1687614300000|2023-06-24 13:45:00|29.98|28.58|29.89|28.49|30.02|28.62|29.86|28.46|119
1687614600000|2023-06-24 13:50:00|29.88|28.48|29.93|28.53|29.97|28.57|29.88|28.48|98
1687614900000|2023-06-24 13:55:00|29.94|28.54|29.99|28.59|30.02|28.62|29.92|28.52|46
1687615200000|2023-06-24 14:00:00|29.98|28.58|29.98|28.58|29.99|28.59|29.95|28.55|49
1687615500000|2023-06-24 14:05:00|29.97|28.57|29.97|28.57|30|28.6|29.96|28.56|46
1687615800000|2023-06-24 14:10:00|29.96|28.56|30.02|28.62|30.03|28.63|29.96|28.56|85
1687616100000|2023-06-24 14:15:00|30.01|28.61|29.99|28.59|30.01|28.61|29.97|28.57|47
1687616400000|2023-06-24 14:20:00|29.98|28.58|29.99|28.59|30.02|28.62|29.98|28.58|32
1687616700000|2023-06-24 14:25:00|29.98|28.58|30.02|28.62|30.02|28.62|29.97|28.57|39
1687617000000|2023-06-24 14:30:00|30.01|28.61|30.03|28.63|30.04|28.64|30|28.6|31
1687617300000|2023-06-24 14:35:00|30.02|28.62|30.07|28.67|30.07|28.67|30.02|28.62|32
1687617600000|2023-06-24 14:40:00|30.08|28.68|30.05|28.65|30.09|28.69|30.05|28.65|10
1687617900000|2023-06-24 14:45:00|30.04|28.64|30|28.6|30.05|28.65|29.98|28.58|43
1687618200000|2023-06-24 14:50:00|29.99|28.59|29.99|28.59|30.01|28.61|29.98|28.58|47
1687618500000|2023-06-24 14:55:00|30|28.6|30.04|28.64|30.04|28.64|30|28.6|27
1687618800000|2023-06-24 15:00:00|30.03|28.63|30.04|28.64|30.06|28.66|30.03|28.63|22
1687619100000|2023-06-24 15:05:00|30.03|28.63|29.96|28.56|30.03|28.63|29.93|28.53|42
1687619400000|2023-06-24 15:10:00|29.97|28.57|29.89|28.49|29.97|28.57|29.86|28.46|51
1687619700000|2023-06-24 15:15:00|29.88|28.48|29.74|28.34|29.88|28.48|29.68|28.28|76
1687620000000|2023-06-24 15:20:00|29.75|28.35|29.75|28.35|29.8|28.4|29.7|28.3|87
1687620300000|2023-06-24 15:25:00|29.74|28.34|29.76|28.36|29.8|28.4|29.73|28.33|55
1687620600000|2023-06-24 15:30:00|29.75|28.35|29.47|28.07|29.76|28.36|29.22|27.82|339
1687620900000|2023-06-24 15:35:00|29.48|28.08|29.4|28|29.58|28.18|29.39|27.99|203
1687621200000|2023-06-24 15:40:00|29.39|27.99|29.42|28.02|29.48|28.08|29.39|27.99|102
1687621500000|2023-06-24 15:45:00|29.43|28.03|29.48|28.08|29.51|28.11|29.37|27.97|138
1687621800000|2023-06-24 15:50:00|29.47|28.07|29.29|27.89|29.49|28.09|29.29|27.89|125
1687622100000|2023-06-24 15:55:00|29.28|27.88|29.41|28.01|29.42|28.02|29.28|27.88|134
1687622400000|2023-06-24 16:00:00|29.4|28|29.25|27.85|29.41|28.01|29.14|27.74|198
1687622700000|2023-06-24 16:05:00|29.26|27.86|29.4|28|29.45|28.05|29.24|27.84|139
1687623000000|2023-06-24 16:10:00|29.41|28.01|29.45|28.05|29.47|28.07|29.36|27.96|91
1687623300000|2023-06-24 16:15:00|29.44|28.04|29.42|28.02|29.48|28.08|29.41|28.01|101
1687623600000|2023-06-24 16:20:00|29.41|28.01|29.33|27.93|29.42|28.02|29.33|27.93|69
1687623900000|2023-06-24 16:25:00|29.34|27.94|29.34|27.94|29.38|27.98|29.31|27.91|75
1687624200000|2023-06-24 16:30:00|29.35|27.95|29.38|27.98|29.41|28.01|29.33|27.93|69
1687624500000|2023-06-24 16:35:00|29.39|27.99|29.4|28|29.42|28.02|29.35|27.95|68
1687624800000|2023-06-24 16:40:00|29.41|28.01|29.36|27.96|29.41|28.01|29.35|27.95|30
1687625100000|2023-06-24 16:45:00|29.37|27.97|29.42|28.02|29.43|28.03|29.37|27.97|60
1687625400000|2023-06-24 16:50:00|29.41|28.01|29.41|28.01|29.44|28.04|29.39|27.99|25
1687625700000|2023-06-24 16:55:00|29.42|28.02|29.44|28.04|29.44|28.04|29.41|28.01|29
1687626000000|2023-06-24 17:00:00|29.43|28.03|29.56|28.16|29.56|28.16|29.42|28.02|106
1687626300000|2023-06-24 17:05:00|29.55|28.15|29.42|28.02|29.56|28.16|29.41|28.01|47
1687626600000|2023-06-24 17:10:00|29.41|28.01|29.41|28.01|29.44|28.04|29.4|28|33
1687626900000|2023-06-24 17:15:00|29.42|28.02|29.38|27.98|29.43|28.03|29.35|27.95|65
1687627200000|2023-06-24 17:20:00|29.39|27.99|29.44|28.04|29.44|28.04|29.37|27.97|48
1687627500000|2023-06-24 17:25:00|29.43|28.03|29.42|28.02|29.49|28.09|29.41|28.01|55
1687627800000|2023-06-24 17:30:00|29.43|28.03|29.36|27.96|29.45|28.05|29.36|27.96|48
1687628100000|2023-06-24 17:35:00|29.37|27.97|29.42|28.02|29.43|28.03|29.35|27.95|61
1687628400000|2023-06-24 17:40:00|29.43|28.03|29.45|28.05|29.45|28.05|29.41|28.01|29
1687628700000|2023-06-24 17:45:00|29.46|28.06|29.48|28.08|29.5|28.1|29.45|28.05|51
1687629000000|2023-06-24 17:50:00|29.47|28.07|29.48|28.08|29.51|28.11|29.45|28.05|68
1687629300000|2023-06-24 17:55:00|29.47|28.07|29.51|28.11|29.53|28.13|29.46|28.06|38
1687629600000|2023-06-24 18:00:00|29.52|28.12|29.58|28.18|29.58|28.18|29.48|28.08|55
1687629900000|2023-06-24 18:05:00|29.57|28.17|29.63|28.23|29.64|28.24|29.57|28.17|65
1687630200000|2023-06-24 18:10:00|29.62|28.22|29.63|28.23|29.64|28.24|29.58|28.18|42
1687630500000|2023-06-24 18:15:00|29.62|28.22|29.6|28.2|29.71|28.31|29.57|28.17|78
1687630800000|2023-06-24 18:20:00|29.59|28.19|29.63|28.23|29.65|28.25|29.58|28.18|29
1687631100000|2023-06-24 18:25:00|29.64|28.24|29.59|28.19|29.65|28.25|29.59|28.19|24
1687631400000|2023-06-24 18:30:00|29.6|28.2|29.6|28.2|29.63|28.23|29.53|28.13|43
1687631700000|2023-06-24 18:35:00|29.61|28.21|29.61|28.21|29.61|28.21|29.58|28.18|23
1687632000000|2023-06-24 18:40:00|29.62|28.22|29.63|28.23|29.65|28.25|29.6|28.2|58
1687632300000|2023-06-24 18:45:00|29.64|28.24|29.61|28.21|29.66|28.26|29.6|28.2|38
1687632600000|2023-06-24 18:50:00|29.62|28.22|29.63|28.23|29.63|28.23|29.61|28.21|16
1687632900000|2023-06-24 18:55:00|29.62|28.22|29.63|28.23|29.64|28.24|29.6|28.2|8
1687633200000|2023-06-24 19:00:00|29.62|28.22|29.76|28.36|29.76|28.36|29.62|28.22|41
1687633500000|2023-06-24 19:05:00|29.74|28.34|29.82|28.42|29.84|28.44|29.74|28.34|86
1687633800000|2023-06-24 19:10:00|29.81|28.41|29.97|28.57|29.99|28.59|29.81|28.41|94
1687634100000|2023-06-24 19:15:00|29.98|28.58|30.07|28.67|30.13|28.73|29.98|28.58|82
1687634400000|2023-06-24 19:20:00|30.06|28.66|29.96|28.56|30.06|28.66|29.96|28.56|46
1687634700000|2023-06-24 19:25:00|29.95|28.55|29.92|28.52|29.95|28.55|29.89|28.49|47
1687635000000|2023-06-24 19:30:00|29.93|28.53|29.94|28.54|29.94|28.54|29.9|28.5|20
1687635300000|2023-06-24 19:35:00|29.93|28.53|29.92|28.52|29.94|28.54|29.87|28.47|61
1687635600000|2023-06-24 19:40:00|29.91|28.51|29.93|28.53|29.94|28.54|29.9|28.5|43
1687635900000|2023-06-24 19:45:00|29.94|28.54|29.88|28.48|29.95|28.55|29.86|28.46|82
1687636200000|2023-06-24 19:50:00|29.89|28.49|29.88|28.48|29.9|28.5|29.88|28.48|50
1687636500000|2023-06-24 19:55:00|29.89|28.49|29.87|28.47|29.9|28.5|29.87|28.47|13
1687636800000|2023-06-24 20:00:00|29.86|28.46|29.83|28.43|29.88|28.48|29.81|28.41|58
1687637100000|2023-06-24 20:05:00|29.82|28.42|29.78|28.38|29.83|28.43|29.78|28.38|57
1687637400000|2023-06-24 20:10:00|29.79|28.39|29.71|28.31|29.83|28.43|29.7|28.3|45
1687637700000|2023-06-24 20:15:00|29.72|28.32|29.76|28.36|29.77|28.37|29.63|28.23|74
1687638000000|2023-06-24 20:20:00|29.77|28.37|29.76|28.36|29.8|28.4|29.74|28.34|33
1687638300000|2023-06-24 20:25:00|29.77|28.37|29.77|28.37|29.8|28.4|29.74|28.34|37
1687638600000|2023-06-24 20:30:00|29.76|28.36|29.72|28.32|29.78|28.38|29.72|28.32|23
1687638900000|2023-06-24 20:35:00|29.71|28.31|29.77|28.37|29.79|28.39|29.7|28.3|57
1687639200000|2023-06-24 20:40:00|29.76|28.36|29.75|28.35|29.78|28.38|29.72|28.32|30
1687639500000|2023-06-24 20:45:00|29.76|28.36|29.64|28.24|29.77|28.37|29.55|28.15|81
1687639800000|2023-06-24 20:50:00|29.65|28.25|29.66|28.26|29.69|28.29|29.64|28.24|44
1687640100000|2023-06-24 20:55:00|29.65|28.25|29.64|28.24|29.65|28.25|29.6|28.2|60
1687640400000|2023-06-24 21:00:00|29.63|28.23|29.63|28.23|29.67|28.27|29.62|28.22|51
1687640700000|2023-06-24 21:05:00|29.64|28.24|29.6|28.2|29.66|28.26|29.6|28.2|37
1687641000000|2023-06-24 21:10:00|29.59|28.19|29.48|28.08|29.61|28.21|29.48|28.08|78
1687641300000|2023-06-24 21:15:00|29.49|28.09|29.6|28.2|29.62|28.22|29.49|28.09|86
1687641600000|2023-06-24 21:20:00|29.61|28.21|29.65|28.25|29.69|28.29|29.61|28.21|69
1687641900000|2023-06-24 21:25:00|29.66|28.26|29.66|28.26|29.7|28.3|29.64|28.24|25
1687642200000|2023-06-24 21:30:00|29.65|28.25|29.71|28.31|29.71|28.31|29.64|28.24|81
1687642500000|2023-06-24 21:35:00|29.7|28.3|29.72|28.32|29.74|28.34|29.7|28.3|55
1687642800000|2023-06-24 21:40:00|29.73|28.33|29.73|28.33|29.74|28.34|29.72|28.32|15
1687643100000|2023-06-24 21:45:00|29.72|28.32|29.68|28.28|29.73|28.33|29.68|28.28|21
1687643400000|2023-06-24 21:50:00|29.69|28.29|29.72|28.32|29.73|28.33|29.68|28.28|46
1687643700000|2023-06-24 21:55:00|29.73|28.33|29.7|28.3|29.73|28.33|29.66|28.26|47
1687644000000|2023-06-24 22:00:00|29.69|28.29|29.73|28.33|29.74|28.34|29.68|28.28|73
1687644300000|2023-06-24 22:05:00|29.72|28.32|29.71|28.31|29.73|28.33|29.69|28.29|28
1687644600000|2023-06-24 22:10:00|29.72|28.32|29.69|28.29|29.74|28.34|29.69|28.29|28
1687644900000|2023-06-24 22:15:00|29.7|28.3|29.63|28.23|29.7|28.3|29.62|28.22|14
1687645200000|2023-06-24 22:20:00|29.65|28.25|29.66|28.26|29.67|28.27|29.65|28.25|32
1687645500000|2023-06-24 22:25:00|29.67|28.27|29.69|28.29|29.71|28.31|29.66|28.26|27
1687645800000|2023-06-24 22:30:00|29.68|28.28|29.62|28.22|29.68|28.28|29.6|28.2|55
1687646100000|2023-06-24 22:35:00|29.63|28.23|29.63|28.23|29.64|28.24|29.62|28.22|47
1687646400000|2023-06-24 22:40:00|29.62|28.22|29.6|28.2|29.63|28.23|29.56|28.16|49
1687646700000|2023-06-24 22:45:00|29.59|28.19|29.59|28.19|29.59|28.19|29.55|28.15|31
1687647000000|2023-06-24 22:50:00|29.6|28.2|29.59|28.19|29.6|28.2|29.58|28.18|10
1687647300000|2023-06-24 22:55:00|29.58|28.18|29.59|28.19|29.6|28.2|29.57|28.17|20
1687647600000|2023-06-24 23:00:00|29.58|28.18|29.67|28.27|29.68|28.28|29.58|28.18|42
1687647900000|2023-06-24 23:05:00|29.68|28.28|29.73|28.33|29.76|28.36|29.68|28.28|34
1687648200000|2023-06-24 23:10:00|29.74|28.34|29.68|28.28|29.75|28.35|29.68|28.28|31
1687648500000|2023-06-24 23:15:00|29.67|28.27|29.7|28.3|29.71|28.31|29.66|28.26|34
1687648800000|2023-06-24 23:20:00|29.71|28.31|29.71|28.31|29.72|28.32|29.68|28.28|15
1687649100000|2023-06-24 23:25:00|29.7|28.3|29.71|28.31|29.72|28.32|29.69|28.29|20
1687649400000|2023-06-24 23:30:00|29.72|28.32|29.7|28.3|29.72|28.32|29.63|28.23|36
1687649700000|2023-06-24 23:35:00|29.71|28.31|29.63|28.23|29.71|28.31|29.63|28.23|51
1687650000000|2023-06-24 23:40:00|29.64|28.24|29.62|28.22|29.66|28.26|29.62|28.22|18
1687650300000|2023-06-24 23:45:00|29.63|28.23|29.62|28.22|29.63|28.23|29.6|28.2|28
1687650600000|2023-06-24 23:50:00|29.63|28.23|29.69|28.29|29.69|28.29|29.62|28.22|49
1687650900000|2023-06-24 23:55:00|29.7|28.3|29.65|28.25|29.7|28.3|29.64|28.24|56
1687651200000|2023-06-25 00:00:00|29.66|28.26|29.69|28.29|29.7|28.3|29.65|28.25|64
1687651500000|2023-06-25 00:05:00|29.7|28.3|29.69|28.29|29.7|28.3|29.64|28.24|50
1687651800000|2023-06-25 00:10:00|29.68|28.28|29.74|28.34|29.74|28.34|29.65|28.25|40
1687652100000|2023-06-25 00:15:00|29.73|28.33|29.66|28.26|29.73|28.33|29.66|28.26|42
1687652400000|2023-06-25 00:20:00|29.67|28.27|29.61|28.21|29.67|28.27|29.56|28.16|57
1687652700000|2023-06-25 00:25:00|29.6|28.2|29.61|28.21|29.61|28.21|29.56|28.16|47
1687653000000|2023-06-25 00:30:00|29.6|28.2|29.68|28.28|29.7|28.3|29.6|28.2|45
1687653300000|2023-06-25 00:35:00|29.67|28.27|29.71|28.31|29.73|28.33|29.67|28.27|33
1687653600000|2023-06-25 00:40:00|29.72|28.32|29.66|28.26|29.72|28.32|29.6|28.2|77
1687653900000|2023-06-25 00:45:00|29.65|28.25|29.68|28.28|29.71|28.31|29.65|28.25|42
1687654200000|2023-06-25 00:50:00|29.67|28.27|29.65|28.25|29.67|28.27|29.64|28.24|21
1687654500000|2023-06-25 00:55:00|29.66|28.26|29.66|28.26|29.68|28.28|29.64|28.24|25
1687654800000|2023-06-25 01:00:00|29.65|28.25|29.7|28.3|29.71|28.31|29.61|28.21|50
1687655100000|2023-06-25 01:05:00|29.71|28.31|29.58|28.18|29.72|28.32|29.57|28.17|37
1687655400000|2023-06-25 01:10:00|29.57|28.17|29.75|28.35|29.75|28.35|29.56|28.16|57
1687655700000|2023-06-25 01:15:00|29.74|28.34|29.74|28.34|29.75|28.35|29.72|28.32|63
1687656000000|2023-06-25 01:20:00|29.73|28.33|29.81|28.41|29.83|28.43|29.72|28.32|63
1687656300000|2023-06-25 01:25:00|29.8|28.4|29.88|28.48|29.9|28.5|29.8|28.4|52
1687656600000|2023-06-25 01:30:00|29.87|28.47|29.87|28.47|29.88|28.48|29.83|28.43|45
1687656900000|2023-06-25 01:35:00|29.88|28.48|29.92|28.52|29.92|28.52|29.84|28.44|45
1687657200000|2023-06-25 01:40:00|29.93|28.53|29.96|28.56|29.97|28.57|29.93|28.53|44
1687657500000|2023-06-25 01:45:00|29.95|28.55|29.91|28.51|29.96|28.56|29.89|28.49|35
1687657800000|2023-06-25 01:50:00|29.9|28.5|30|28.6|30.01|28.61|29.9|28.5|53
1687658100000|2023-06-25 01:55:00|29.99|28.59|30.01|28.61|30.02|28.62|29.93|28.53|38
1687658400000|2023-06-25 02:00:00|30.02|28.62|30.01|28.61|30.03|28.63|30|28.6|40
1687658700000|2023-06-25 02:05:00|30|28.6|30.07|28.67|30.08|28.68|29.98|28.58|58
1687659000000|2023-06-25 02:10:00|30.06|28.66|30.08|28.68|30.12|28.72|30.06|28.66|55
1687659300000|2023-06-25 02:15:00|30.09|28.69|30.1|28.7|30.13|28.73|30.06|28.66|78
1687659600000|2023-06-25 02:20:00|30.11|28.71|30.08|28.68|30.12|28.72|30.07|28.67|80
1687659900000|2023-06-25 02:25:00|30.07|28.67|30.05|28.65|30.08|28.68|30.05|28.65|49
1687660200000|2023-06-25 02:30:00|30.06|28.66|30.13|28.73|30.14|28.74|30.02|28.62|58
1687660500000|2023-06-25 02:35:00|30.14|28.74|30.16|28.76|30.17|28.77|30.12|28.72|43
1687660800000|2023-06-25 02:40:00|30.15|28.75|30.19|28.79|30.24|28.84|30.14|28.74|54
1687661100000|2023-06-25 02:45:00|30.18|28.78|30.18|28.78|30.23|28.83|30.16|28.76|77
1687661400000|2023-06-25 02:50:00|30.19|28.79|30.21|28.81|30.21|28.81|30.18|28.78|32
1687661700000|2023-06-25 02:55:00|30.2|28.8|30.19|28.79|30.2|28.8|30.16|28.76|26
1687662000000|2023-06-25 03:00:00|30.2|28.8|30.32|28.92|30.45|29.05|30.19|28.79|120
1687662300000|2023-06-25 03:05:00|30.33|28.93|30.38|28.98|30.42|29.02|30.33|28.93|68
1687662600000|2023-06-25 03:10:00|30.39|28.99|30.45|29.05|30.46|29.06|30.34|28.94|57
1687662900000|2023-06-25 03:15:00|30.44|29.04|30.43|29.03|30.46|29.06|30.38|28.98|54
1687663200000|2023-06-25 03:20:00|30.44|29.04|30.42|29.02|30.48|29.08|30.4|29|62
1687663500000|2023-06-25 03:25:00|30.43|29.03|30.35|28.95|30.44|29.04|30.35|28.95|43
1687663800000|2023-06-25 03:30:00|30.36|28.96|30.36|28.96|30.4|29|30.32|28.92|64
1687664100000|2023-06-25 03:35:00|30.37|28.97|30.37|28.97|30.39|28.99|30.34|28.94|33
1687664400000|2023-06-25 03:40:00|30.36|28.96|30.38|28.98|30.4|29|30.36|28.96|51
1687664700000|2023-06-25 03:45:00|30.37|28.97|30.38|28.98|30.39|28.99|30.34|28.94|38
1687665000000|2023-06-25 03:50:00|30.39|28.99|30.43|29.03|30.46|29.06|30.38|28.98|52
1687665300000|2023-06-25 03:55:00|30.44|29.04|30.39|28.99|30.45|29.05|30.36|28.96|46
1687665600000|2023-06-25 04:00:00|30.4|29|30.43|29.03|30.46|29.06|30.37|28.97|94
1687665900000|2023-06-25 04:05:00|30.42|29.02|30.44|29.04|30.46|29.06|30.42|29.02|27
1687666200000|2023-06-25 04:10:00|30.45|29.05|30.46|29.06|30.47|29.07|30.45|29.05|40
1687666500000|2023-06-25 04:15:00|30.47|29.07|30.47|29.07|30.48|29.08|30.45|29.05|25
1687666800000|2023-06-25 04:20:00|30.46|29.06|30.43|29.03|30.47|29.07|30.38|28.98|35
1687667100000|2023-06-25 04:25:00|30.42|29.02|30.4|29|30.44|29.04|30.37|28.97|103
1687667400000|2023-06-25 04:30:00|30.41|29.01|30.38|28.98|30.42|29.02|30.33|28.93|93
1687667700000|2023-06-25 04:35:00|30.39|28.99|30.4|29|30.43|29.03|30.37|28.97|49
1687668000000|2023-06-25 04:40:00|30.39|28.99|30.34|28.94|30.44|29.04|30.34|28.94|60
1687668300000|2023-06-25 04:45:00|30.35|28.95|30.33|28.93|30.39|28.99|30.31|28.91|61
1687668600000|2023-06-25 04:50:00|30.32|28.92|30.3|28.9|30.34|28.94|30.29|28.89|63
1687668900000|2023-06-25 04:55:00|30.29|28.89|30.31|28.91|30.32|28.92|30.27|28.87|39
1687669200000|2023-06-25 05:00:00|30.32|28.92|30.35|28.95|30.37|28.97|30.31|28.91|50
1687669500000|2023-06-25 05:05:00|30.34|28.94|30.2|28.8|30.34|28.94|30.13|28.73|71
1687669800000|2023-06-25 05:10:00|30.21|28.81|30.24|28.84|30.28|28.88|30.2|28.8|38
1687670100000|2023-06-25 05:15:00|30.25|28.85|30.18|28.78|30.26|28.86|30.16|28.76|40
1687670400000|2023-06-25 05:20:00|30.17|28.77|30.23|28.83|30.29|28.89|30.17|28.77|45
1687670700000|2023-06-25 05:25:00|30.24|28.84|30.23|28.83|30.28|28.88|30.21|28.81|54
1687671000000|2023-06-25 05:30:00|30.24|28.84|30.26|28.86|30.29|28.89|30.22|28.82|65
1687671300000|2023-06-25 05:35:00|30.27|28.87|30.33|28.93|30.34|28.94|30.27|28.87|43
1687671600000|2023-06-25 05:40:00|30.34|28.94|30.35|28.95|30.37|28.97|30.32|28.92|29
1687671900000|2023-06-25 05:45:00|30.36|28.96|30.46|29.06|30.46|29.06|30.34|28.94|49
1687672200000|2023-06-25 05:50:00|30.45|29.05|30.49|29.09|30.49|29.09|30.45|29.05|51
1687672500000|2023-06-25 05:55:00|30.48|29.08|30.42|29.02|30.49|29.09|30.41|29.01|39
1687672800000|2023-06-25 06:00:00|30.43|29.03|30.33|28.93|30.45|29.05|30.32|28.92|52
1687673100000|2023-06-25 06:05:00|30.34|28.94|30.28|28.88|30.37|28.97|30.23|28.83|48
1687673400000|2023-06-25 06:10:00|30.29|28.89|30.33|28.93|30.35|28.95|30.29|28.89|49
1687673700000|2023-06-25 06:15:00|30.32|28.92|30.36|28.96|30.38|28.98|30.32|28.92|57
1687674000000|2023-06-25 06:20:00|30.37|28.97|30.42|29.02|30.46|29.06|30.37|28.97|70
1687674300000|2023-06-25 06:25:00|30.43|29.03|30.48|29.08|30.48|29.08|30.43|29.03|46
1687674600000|2023-06-25 06:30:00|30.49|29.09|30.47|29.07|30.5|29.1|30.45|29.05|47
1687674900000|2023-06-25 06:35:00|30.48|29.08|30.48|29.08|30.52|29.12|30.46|29.06|44
1687675200000|2023-06-25 06:40:00|30.47|29.07|30.45|29.05|30.5|29.1|30.42|29.02|42
1687675500000|2023-06-25 06:45:00|30.44|29.04|30.42|29.02|30.49|29.09|30.37|28.97|89
1687675800000|2023-06-25 06:50:00|30.41|29.01|30.49|29.09|30.49|29.09|30.41|29.01|51
1687676100000|2023-06-25 06:55:00|30.5|29.1|30.42|29.02|30.51|29.11|30.41|29.01|55
1687676400000|2023-06-25 07:00:00|30.43|29.03|30.34|28.94|30.44|29.04|30.33|28.93|48
1687676700000|2023-06-25 07:05:00|30.35|28.95|30.36|28.96|30.37|28.97|30.31|28.91|40
1687677000000|2023-06-25 07:10:00|30.35|28.95|30.34|28.94|30.37|28.97|30.32|28.92|46
1687677300000|2023-06-25 07:15:00|30.35|28.95|30.28|28.88|30.35|28.95|30.25|28.85|74
1687677600000|2023-06-25 07:20:00|30.27|28.87|30.2|28.8|30.27|28.87|30.14|28.74|123
1687677900000|2023-06-25 07:25:00|30.21|28.81|30.3|28.9|30.32|28.92|30.21|28.81|76
1687678200000|2023-06-25 07:30:00|30.31|28.91|30.29|28.89|30.32|28.92|30.19|28.79|93
1687678500000|2023-06-25 07:35:00|30.28|28.88|30.32|28.92|30.32|28.92|30.28|28.88|43
1687678800000|2023-06-25 07:40:00|30.33|28.93|30.36|28.96|30.36|28.96|30.33|28.93|30
1687679100000|2023-06-25 07:45:00|30.35|28.95|30.37|28.97|30.37|28.97|30.33|28.93|51
1687679400000|2023-06-25 07:50:00|30.36|28.96|30.42|29.02|30.43|29.03|30.35|28.95|43
1687679700000|2023-06-25 07:55:00|30.43|29.03|30.45|29.05|30.47|29.07|30.42|29.02|21
1687680000000|2023-06-25 08:00:00|30.44|29.04|30.48|29.08|30.49|29.09|30.41|29.01|43
1687680300000|2023-06-25 08:05:00|30.47|29.07|30.49|29.09|30.51|29.11|30.4|29|53
1687680600000|2023-06-25 08:10:00|30.48|29.08|30.71|29.31|30.73|29.33|30.45|29.05|112
1687680900000|2023-06-25 08:15:00|30.72|29.32|30.9|29.5|30.9|29.5|30.7|29.3|154
1687681200000|2023-06-25 08:20:00|30.89|29.49|31.16|29.76|31.21|29.81|30.85|29.45|184
1687681500000|2023-06-25 08:25:00|31.15|29.75|30.94|29.54|31.16|29.76|30.94|29.54|97
1687681800000|2023-06-25 08:30:00|31.01|29.61|30.92|29.52|31.05|29.65|30.88|29.48|49
1687682100000|2023-06-25 08:35:00|30.93|29.53|30.86|29.46|30.97|29.57|30.85|29.45|72
1687682400000|2023-06-25 08:40:00|30.85|29.45|30.7|29.3|30.85|29.45|30.69|29.29|98
1687682700000|2023-06-25 08:45:00|30.69|29.29|30.6|29.2|30.72|29.32|30.57|29.17|74
1687683000000|2023-06-25 08:50:00|30.61|29.21|30.63|29.23|30.65|29.25|30.59|29.19|65
1687683300000|2023-06-25 08:55:00|30.62|29.22|30.63|29.23|30.67|29.27|30.61|29.21|38
1687683600000|2023-06-25 09:00:00|30.62|29.22|30.72|29.32|30.75|29.35|30.62|29.22|57
1687683900000|2023-06-25 09:05:00|30.71|29.31|30.62|29.22|30.78|29.38|30.61|29.21|55
1687684200000|2023-06-25 09:10:00|30.61|29.21|30.68|29.28|30.68|29.28|30.59|29.19|50
1687684500000|2023-06-25 09:15:00|30.67|29.27|30.66|29.26|30.73|29.33|30.66|29.26|36
1687684800000|2023-06-25 09:20:00|30.65|29.25|30.52|29.12|30.66|29.26|30.51|29.11|128
1687685100000|2023-06-25 09:25:00|30.51|29.11|30.6|29.2|30.61|29.21|30.51|29.11|48
1687685400000|2023-06-25 09:30:00|30.59|29.19|30.66|29.26|30.68|29.28|30.58|29.18|62
1687685700000|2023-06-25 09:35:00|30.67|29.27|30.74|29.34|30.74|29.34|30.66|29.26|52
1687686000000|2023-06-25 09:40:00|30.75|29.35|30.74|29.34|30.78|29.38|30.72|29.32|48
1687686300000|2023-06-25 09:45:00|30.75|29.35|30.81|29.41|30.86|29.46|30.75|29.35|50
1687686600000|2023-06-25 09:50:00|30.8|29.4|30.83|29.43|30.83|29.43|30.73|29.33|52
1687686900000|2023-06-25 09:55:00|30.82|29.42|30.78|29.38|30.82|29.42|30.73|29.33|47
1687687200000|2023-06-25 10:00:00|30.79|29.39|30.74|29.34|30.81|29.41|30.72|29.32|50
1687687500000|2023-06-25 10:05:00|30.75|29.35|30.68|29.28|30.75|29.35|30.67|29.27|60
1687687800000|2023-06-25 10:10:00|30.69|29.29|30.66|29.26|30.69|29.29|30.65|29.25|28
1687688100000|2023-06-25 10:15:00|30.67|29.27|30.63|29.23|30.73|29.33|30.63|29.23|30
1687688400000|2023-06-25 10:20:00|30.64|29.24|30.67|29.27|30.68|29.28|30.63|29.23|68
1687688700000|2023-06-25 10:25:00|30.66|29.26|30.62|29.22|30.68|29.28|30.62|29.22|39
1687689000000|2023-06-25 10:30:00|30.63|29.23|30.6|29.2|30.64|29.24|30.55|29.15|47
1687689300000|2023-06-25 10:35:00|30.61|29.21|30.61|29.21|30.69|29.29|30.6|29.2|44
1687689600000|2023-06-25 10:40:00|30.62|29.22|30.64|29.24|30.66|29.26|30.6|29.2|45
1687689900000|2023-06-25 10:45:00|30.65|29.25|30.55|29.15|30.68|29.28|30.52|29.12|80
1687690200000|2023-06-25 10:50:00|30.56|29.16|30.49|29.09|30.56|29.16|30.48|29.08|40
1687690500000|2023-06-25 10:55:00|30.5|29.1|30.39|28.99|30.5|29.1|30.36|28.96|73
1687690800000|2023-06-25 11:00:00|30.4|29|30.37|28.97|30.45|29.05|30.36|28.96|48
1687691100000|2023-06-25 11:05:00|30.36|28.96|30.37|28.97|30.39|28.99|30.33|28.93|57
1687691400000|2023-06-25 11:10:00|30.38|28.98|30.37|28.97|30.39|28.99|30.36|28.96|40
1687691700000|2023-06-25 11:15:00|30.38|28.98|30.37|28.97|30.4|29|30.33|28.93|57
1687692000000|2023-06-25 11:20:00|30.38|28.98|30.45|29.05|30.46|29.06|30.36|28.96|41
1687692300000|2023-06-25 11:25:00|30.44|29.04|30.44|29.04|30.46|29.06|30.41|29.01|34
1687692600000|2023-06-25 11:30:00|30.45|29.05|30.47|29.07|30.48|29.08|30.42|29.02|39
1687692900000|2023-06-25 11:35:00|30.48|29.08|30.44|29.04|30.5|29.1|30.43|29.03|23
1687693200000|2023-06-25 11:40:00|30.43|29.03|30.38|28.98|30.44|29.04|30.38|28.98|26
1687693500000|2023-06-25 11:45:00|30.4|29|30.45|29.05|30.46|29.06|30.39|28.99|25
1687693800000|2023-06-25 11:50:00|30.44|29.04|30.43|29.03|30.46|29.06|30.42|29.02|14
1687694100000|2023-06-25 11:55:00|30.44|29.04|30.52|29.12|30.52|29.12|30.44|29.04|55
1687694400000|2023-06-25 12:00:00|30.53|29.13|30.51|29.11|30.55|29.15|30.48|29.08|67
1687694700000|2023-06-25 12:05:00|30.52|29.12|30.49|29.09|30.53|29.13|30.47|29.07|52
1687695000000|2023-06-25 12:10:00|30.5|29.1|30.45|29.05|30.5|29.1|30.43|29.03|32
1687695300000|2023-06-25 12:15:00|30.46|29.06|30.44|29.04|30.5|29.1|30.41|29.01|52
1687695600000|2023-06-25 12:20:00|30.45|29.05|30.43|29.03|30.46|29.06|30.41|29.01|41
1687695900000|2023-06-25 12:25:00|30.44|29.04|30.43|29.03|30.44|29.04|30.38|28.98|24
1687696200000|2023-06-25 12:30:00|30.44|29.04|30.36|28.96|30.45|29.05|30.35|28.95|41
1687696500000|2023-06-25 12:35:00|30.37|28.97|30.38|28.98|30.4|29|30.35|28.95|44
1687696800000|2023-06-25 12:40:00|30.39|28.99|30.37|28.97|30.4|29|30.35|28.95|25
1687697100000|2023-06-25 12:45:00|30.38|28.98|30.42|29.02|30.43|29.03|30.36|28.96|46
1687697400000|2023-06-25 12:50:00|30.43|29.03|30.42|29.02|30.43|29.03|30.4|29|14
1687697700000|2023-06-25 12:55:00|30.43|29.03|30.41|29.01|30.44|29.04|30.39|28.99|41
1687698000000|2023-06-25 13:00:00|30.42|29.02|30.42|29.02|30.48|29.08|30.42|29.02|39
1687698300000|2023-06-25 13:05:00|30.41|29.01|30.31|28.91|30.41|29.01|30.3|28.9|65
1687698600000|2023-06-25 13:10:00|30.32|28.92|30.27|28.87|30.35|28.95|30.21|28.81|114
1687698900000|2023-06-25 13:15:00|30.26|28.86|30.33|28.93|30.36|28.96|30.23|28.83|78
1687699200000|2023-06-25 13:20:00|30.34|28.94|30.28|28.88|30.36|28.96|30.28|28.88|41
1687699500000|2023-06-25 13:25:00|30.27|28.87|30.23|28.83|30.27|28.87|30.13|28.73|143
1687699800000|2023-06-25 13:30:00|30.24|28.84|30.09|28.69|30.32|28.92|30.05|28.65|114
1687700100000|2023-06-25 13:35:00|30.08|28.68|30.13|28.73|30.15|28.75|29.95|28.55|174
1687700400000|2023-06-25 13:40:00|30.14|28.74|30.21|28.81|30.23|28.83|30.14|28.74|80
1687700700000|2023-06-25 13:45:00|30.2|28.8|30.23|28.83|30.28|28.88|30.19|28.79|74
1687701000000|2023-06-25 13:50:00|30.24|28.84|30.19|28.79|30.25|28.85|30.18|28.78|78
1687701300000|2023-06-25 13:55:00|30.18|28.78|30.22|28.82|30.22|28.82|30.15|28.75|47
1687701600000|2023-06-25 14:00:00|30.23|28.83|30.27|28.87|30.28|28.88|30.16|28.76|97
1687701900000|2023-06-25 14:05:00|30.28|28.88|30.17|28.77|30.28|28.88|30.16|28.76|70
1687702200000|2023-06-25 14:10:00|30.16|28.76|30.17|28.77|30.19|28.79|30.15|28.75|72
1687702500000|2023-06-25 14:15:00|30.18|28.78|30.19|28.79|30.19|28.79|30.11|28.71|58
1687702800000|2023-06-25 14:20:00|30.2|28.8|30.24|28.84|30.25|28.85|30.16|28.76|59
1687703100000|2023-06-25 14:25:00|30.23|28.83|30.2|28.8|30.24|28.84|30.18|28.78|62
1687703400000|2023-06-25 14:30:00|30.19|28.79|30.29|28.89|30.3|28.9|30.19|28.79|63
1687703700000|2023-06-25 14:35:00|30.28|28.88|30.27|28.87|30.3|28.9|30.23|28.83|38
1687704000000|2023-06-25 14:40:00|30.26|28.86|30.19|28.79|30.26|28.86|30.15|28.75|60
1687704300000|2023-06-25 14:45:00|30.18|28.78|30.1|28.7|30.19|28.79|30.07|28.67|115
1687704600000|2023-06-25 14:50:00|30.09|28.69|30.12|28.72|30.16|28.76|30.08|28.68|120
1687704900000|2023-06-25 14:55:00|30.13|28.73|30.02|28.62|30.13|28.73|29.99|28.59|120
1687705200000|2023-06-25 15:00:00|30.01|28.61|30.04|28.64|30.05|28.65|29.88|28.48|174
1687705500000|2023-06-25 15:05:00|30.05|28.65|30|28.6|30.09|28.69|29.99|28.59|86
1687705800000|2023-06-25 15:10:00|29.99|28.59|29.99|28.59|30.02|28.62|29.96|28.56|64
1687706100000|2023-06-25 15:15:00|30|28.6|30.06|28.66|30.07|28.67|29.98|28.58|93
1687706400000|2023-06-25 15:20:00|30.05|28.65|30|28.6|30.06|28.66|29.98|28.58|76
1687706700000|2023-06-25 15:25:00|29.99|28.59|30.06|28.66|30.06|28.66|29.99|28.59|61
1687707000000|2023-06-25 15:30:00|30.05|28.65|30.03|28.63|30.07|28.67|29.98|28.58|62
1687707300000|2023-06-25 15:35:00|30.04|28.64|30.04|28.64|30.07|28.67|30.02|28.62|49
1687707600000|2023-06-25 15:40:00|30.03|28.63|30.06|28.66|30.07|28.67|30.03|28.63|54
1687707900000|2023-06-25 15:45:00|30.05|28.65|30.12|28.72|30.12|28.72|30|28.6|40
1687708200000|2023-06-25 15:50:00|30.11|28.71|30.03|28.63|30.12|28.72|30|28.6|44
1687708500000|2023-06-25 15:55:00|30.02|28.62|30.05|28.65|30.06|28.66|30.01|28.61|46
1687708800000|2023-06-25 16:00:00|30.04|28.64|30.09|28.69|30.09|28.69|29.99|28.59|87
1687709100000|2023-06-25 16:05:00|30.1|28.7|30.14|28.74|30.16|28.76|30.09|28.69|47
1687709400000|2023-06-25 16:10:00|30.13|28.73|30.05|28.65|30.13|28.73|29.97|28.57|72
1687709700000|2023-06-25 16:15:00|30.04|28.64|30.07|28.67|30.1|28.7|29.98|28.58|94
1687710000000|2023-06-25 16:20:00|30.06|28.66|30.07|28.67|30.1|28.7|30.05|28.65|44
1687710300000|2023-06-25 16:25:00|30.08|28.68|30.11|28.71|30.12|28.72|30.06|28.66|56
1687710600000|2023-06-25 16:30:00|30.1|28.7|30.12|28.72|30.12|28.72|30.08|28.68|63
1687710900000|2023-06-25 16:35:00|30.13|28.73|30.16|28.76|30.17|28.77|30.11|28.71|47
1687711200000|2023-06-25 16:40:00|30.15|28.75|30.16|28.76|30.16|28.76|30.12|28.72|60
1687711500000|2023-06-25 16:45:00|30.17|28.77|30.16|28.76|30.17|28.77|30.11|28.71|38
1687711800000|2023-06-25 16:50:00|30.15|28.75|30.16|28.76|30.18|28.78|30.12|28.72|69
1687712100000|2023-06-25 16:55:00|30.15|28.75|30.17|28.77|30.18|28.78|30.15|28.75|33
1687712400000|2023-06-25 17:00:00|30.16|28.76|30.18|28.78|30.19|28.79|30.15|28.75|41
1687712700000|2023-06-25 17:05:00|30.17|28.77|30.14|28.74|30.18|28.78|30.11|28.71|50
1687713000000|2023-06-25 17:10:00|30.13|28.73|30.15|28.75|30.17|28.77|30.13|28.73|31
1687713300000|2023-06-25 17:15:00|30.14|28.74|30.14|28.74|30.17|28.77|30.13|28.73|33
1687713600000|2023-06-25 17:20:00|30.13|28.73|30.06|28.66|30.14|28.74|30.05|28.65|36
1687713900000|2023-06-25 17:25:00|30.05|28.65|30.03|28.63|30.06|28.66|30.01|28.61|17
1687714200000|2023-06-25 17:30:00|30.02|28.62|30.05|28.65|30.07|28.67|30|28.6|36
1687714500000|2023-06-25 17:35:00|30.06|28.66|30.06|28.66|30.08|28.68|30.02|28.62|25
1687714800000|2023-06-25 17:40:00|30.07|28.67|29.91|28.51|30.07|28.67|29.91|28.51|65
1687715100000|2023-06-25 17:45:00|29.92|28.52|29.98|28.58|29.99|28.59|29.87|28.47|57
1687715400000|2023-06-25 17:50:00|29.99|28.59|30.03|28.63|30.03|28.63|29.98|28.58|43
1687715700000|2023-06-25 17:55:00|30.04|28.64|30.04|28.64|30.05|28.65|30.02|28.62|29
1687716000000|2023-06-25 18:00:00|30.03|28.63|30.01|28.61|30.04|28.64|29.97|28.57|39
1687716300000|2023-06-25 18:05:00|30|28.6|30|28.6|30.02|28.62|29.97|28.57|61
1687716600000|2023-06-25 18:10:00|30.01|28.61|29.93|28.53|30.01|28.61|29.86|28.46|123
1687716900000|2023-06-25 18:15:00|29.94|28.54|29.95|28.55|30.02|28.62|29.92|28.52|74
1687717200000|2023-06-25 18:20:00|29.96|28.56|29.87|28.47|29.96|28.56|29.84|28.44|83
1687717500000|2023-06-25 18:25:00|29.88|28.48|29.91|28.51|29.93|28.53|29.88|28.48|52
1687717800000|2023-06-25 18:30:00|29.9|28.5|29.95|28.55|29.96|28.56|29.88|28.48|48
1687718100000|2023-06-25 18:35:00|29.94|28.54|29.94|28.54|29.94|28.54|29.92|28.52|41
1687718400000|2023-06-25 18:40:00|29.93|28.53|30|28.6|30.01|28.61|29.93|28.53|66
1687718700000|2023-06-25 18:45:00|29.99|28.59|30.02|28.62|30.03|28.63|29.99|28.59|26
1687719000000|2023-06-25 18:50:00|30.01|28.61|30.03|28.63|30.05|28.65|30.01|28.61|45
1687719300000|2023-06-25 18:55:00|30.04|28.64|30.06|28.66|30.06|28.66|30.02|28.62|16
1687719600000|2023-06-25 19:00:00|30.05|28.65|30.08|28.68|30.1|28.7|30.04|28.64|32
1687719900000|2023-06-25 19:05:00|30.07|28.67|30.1|28.7|30.12|28.72|30.07|28.67|28
1687720200000|2023-06-25 19:10:00|30.09|28.69|30.05|28.65|30.09|28.69|30.03|28.63|27
1687720500000|2023-06-25 19:15:00|30.06|28.66|30.1|28.7|30.11|28.71|30.06|28.66|37
1687720800000|2023-06-25 19:20:00|30.11|28.71|30.04|28.64|30.11|28.71|30.02|28.62|52
1687721100000|2023-06-25 19:25:00|30.03|28.63|30.04|28.64|30.06|28.66|30.02|28.62|22
1687721400000|2023-06-25 19:30:00|30.05|28.65|29.96|28.56|30.05|28.65|29.91|28.51|86
1687721700000|2023-06-25 19:35:00|29.95|28.55|29.95|28.55|29.97|28.57|29.9|28.5|39
1687722000000|2023-06-25 19:40:00|29.94|28.54|29.96|28.56|29.99|28.59|29.91|28.51|39
1687722300000|2023-06-25 19:45:00|29.97|28.57|29.97|28.57|29.99|28.59|29.94|28.54|79
1687722600000|2023-06-25 19:50:00|29.96|28.56|29.99|28.59|30|28.6|29.96|28.56|34
1687722900000|2023-06-25 19:55:00|29.98|28.58|30.01|28.61|30.01|28.61|29.97|28.57|48
1687723200000|2023-06-25 20:00:00|30|28.6|30.04|28.64|30.06|28.66|30|28.6|55
1687723500000|2023-06-25 20:05:00|30.03|28.63|30.1|28.7|30.11|28.71|30.03|28.63|38
1687723800000|2023-06-25 20:10:00|30.09|28.69|30.1|28.7|30.1|28.7|30.07|28.67|18
1687724100000|2023-06-25 20:15:00|30.11|28.71|30.1|28.7|30.13|28.73|30.09|28.69|34
1687724400000|2023-06-25 20:20:00|30.09|28.69|30.09|28.69|30.11|28.71|30.07|28.67|39
1687724700000|2023-06-25 20:25:00|30.08|28.68|30.07|28.67|30.08|28.68|30.07|28.67|26
1687725000000|2023-06-25 20:30:00|30.06|28.66|30.03|28.63|30.06|28.66|30.03|28.63|52
1687725300000|2023-06-25 20:35:00|30.04|28.64|30.05|28.65|30.05|28.65|30.01|28.61|26
1687725600000|2023-06-25 20:40:00|30.06|28.66|30.03|28.63|30.06|28.66|30.02|28.62|20
1687725900000|2023-06-25 20:45:00|30.02|28.62|29.97|28.57|30.05|28.65|29.96|28.56|28
1687726200000|2023-06-25 20:50:00|29.96|28.56|29.8|28.4|29.96|28.56|29.78|28.38|64
1687726500000|2023-06-25 20:55:00|29.79|28.39|29.9|28.5|29.91|28.51|29.78|28.38|82
1687726800000|2023-06-25 21:00:00|29.91|28.51|29.88|28.48|29.91|28.51|29.87|28.47|56
1687727100000|2023-06-25 21:05:00|29.87|28.47|29.86|28.46|29.91|28.51|29.86|28.46|36
1687727400000|2023-06-25 21:10:00|29.85|28.45|29.9|28.5|29.91|28.51|29.83|28.43|146
1687727700000|2023-06-25 21:15:00|29.89|28.49|29.9|28.5|29.9|28.5|29.86|28.46|146
1687728000000|2023-06-25 21:20:00|29.89|28.49|29.89|28.49|29.91|28.51|29.88|28.48|78
1687728300000|2023-06-25 21:25:00|29.9|28.5|29.94|28.54|29.97|28.57|29.89|28.49|76
1687728600000|2023-06-25 21:30:00|29.93|28.53|29.91|28.51|29.94|28.54|29.9|28.5|147
1687728900000|2023-06-25 21:35:00|29.9|28.5|29.9|28.5|29.92|28.52|29.9|28.5|77
1687729200000|2023-06-25 21:40:00|29.91|28.51|29.9|28.5|29.92|28.52|29.89|28.49|77
1687729500000|2023-06-25 21:45:00|29.91|28.51|29.93|28.53|29.94|28.54|29.9|28.5|176
1687729800000|2023-06-25 21:50:00|29.92|28.52|29.95|28.55|29.95|28.55|29.92|28.52|74
1687730100000|2023-06-25 21:55:00|29.96|28.56|29.99|28.59|30|28.6|29.95|28.55|100
1687730400000|2023-06-25 22:00:00|29.98|28.58|29.95|28.55|29.98|28.58|29.87|28.47|210
1687730700000|2023-06-25 22:05:00|29.94|28.54|29.96|28.56|29.99|28.59|29.92|28.52|122
1687731000000|2023-06-25 22:10:00|29.97|28.57|30|28.6|30.01|28.61|29.96|28.56|93
1687731300000|2023-06-25 22:15:00|30.01|28.61|30.05|28.65|30.05|28.65|29.99|28.59|159
1687731600000|2023-06-25 22:20:00|30.04|28.64|30.06|28.66|30.07|28.67|30.03|28.63|43
1687731900000|2023-06-25 22:25:00|30.07|28.67|30.05|28.65|30.07|28.67|30.03|28.63|27
1687732200000|2023-06-25 22:30:00|30.06|28.66|30.03|28.63|30.06|28.66|30|28.6|94
1687732500000|2023-06-25 22:35:00|30.04|28.64|30.03|28.63|30.04|28.64|30.01|28.61|120
1687732800000|2023-06-25 22:40:00|30.02|28.62|30.02|28.62|30.03|28.63|30.01|28.61|43
1687733100000|2023-06-25 22:45:00|30.01|28.61|30.01|28.61|30.02|28.62|29.98|28.58|97
1687733400000|2023-06-25 22:50:00|30|28.6|30.06|28.66|30.06|28.66|30|28.6|80
1687733700000|2023-06-25 22:55:00|30.05|28.65|30.06|28.66|30.06|28.66|30.03|28.63|67
1687734000000|2023-06-25 23:00:00|30.05|28.65|30.06|28.66|30.06|28.66|30|28.6|116
1687734300000|2023-06-25 23:05:00|30.05|28.65|30.03|28.63|30.05|28.65|30|28.6|105
1687734600000|2023-06-25 23:10:00|30.02|28.62|29.98|28.58|30.03|28.63|29.98|28.58|183
1687734900000|2023-06-25 23:15:00|29.97|28.57|29.9|28.5|29.98|28.58|29.9|28.5|36
1687735200000|2023-06-25 23:20:00|29.89|28.49|29.93|28.53|29.93|28.53|29.86|28.46|105
1687735500000|2023-06-25 23:25:00|29.92|28.52|29.93|28.53|29.95|28.55|29.92|28.52|118
1687735800000|2023-06-25 23:30:00|29.92|28.52|29.88|28.48|29.93|28.53|29.85|28.45|134
1687736100000|2023-06-25 23:35:00|29.89|28.49|29.87|28.47|29.9|28.5|29.85|28.45|190
1687736400000|2023-06-25 23:40:00|29.86|28.46|29.87|28.47|29.91|28.51|29.85|28.45|117
1687736700000|2023-06-25 23:45:00|29.86|28.46|29.92|28.52|29.92|28.52|29.85|28.45|102
1687737000000|2023-06-25 23:50:00|29.91|28.51|29.91|28.51|29.95|28.55|29.9|28.5|159
1687737300000|2023-06-25 23:55:00|29.92|28.52|29.92|28.52|29.93|28.53|29.91|28.51|91
1687737600000|2023-06-26 00:00:00|29.91|28.51|29.79|28.39|29.93|28.53|29.75|28.35|205
1687737900000|2023-06-26 00:05:00|29.78|28.38|29.89|28.49|29.92|28.52|29.78|28.38|323
1687738200000|2023-06-26 00:10:00|29.9|28.5|29.78|28.38|29.9|28.5|29.7|28.3|326
1687738500000|2023-06-26 00:15:00|29.77|28.37|29.78|28.38|29.86|28.46|29.72|28.32|341
1687738800000|2023-06-26 00:20:00|29.77|28.37|29.86|28.46|29.9|28.5|29.77|28.37|432
1687739100000|2023-06-26 00:25:00|29.88|28.48|29.87|28.47|29.92|28.52|29.79|28.39|365
1687739400000|2023-06-26 00:30:00|29.86|28.46|29.86|28.46|29.88|28.48|29.8|28.4|259
1687739700000|2023-06-26 00:35:00|29.85|28.45|29.82|28.42|29.85|28.45|29.77|28.37|240
1687740000000|2023-06-26 00:40:00|29.81|28.41|29.82|28.42|29.84|28.44|29.8|28.4|151
1687740300000|2023-06-26 00:45:00|29.81|28.41|29.72|28.32|29.82|28.42|29.72|28.32|246
1687740600000|2023-06-26 00:50:00|29.73|28.33|29.63|28.23|29.73|28.33|29.61|28.21|318
1687740900000|2023-06-26 00:55:00|29.64|28.24|29.57|28.17|29.69|28.29|29.54|28.14|208
1687741200000|2023-06-26 01:00:00|29.58|28.18|29.41|28.01|29.58|28.18|29.34|27.94|379
1687741500000|2023-06-26 01:05:00|29.4|28|29.5|28.1|29.51|28.11|29.36|27.96|364
1687741800000|2023-06-26 01:10:00|29.49|28.09|29.39|27.99|29.54|28.14|29.28|27.88|456
1687742100000|2023-06-26 01:15:00|29.4|28|29.47|28.07|29.52|28.12|29.39|27.99|347
1687742400000|2023-06-26 01:20:00|29.46|28.06|29.53|28.13|29.54|28.14|29.33|27.93|338
1687742700000|2023-06-26 01:25:00|29.54|28.14|29.62|28.22|29.63|28.23|29.51|28.11|397
1687743000000|2023-06-26 01:30:00|29.61|28.21|29.62|28.22|29.65|28.25|29.57|28.17|365
1687743300000|2023-06-26 01:35:00|29.61|28.21|29.59|28.19|29.63|28.23|29.54|28.14|314
1687743600000|2023-06-26 01:40:00|29.58|28.18|29.53|28.13|29.59|28.19|29.51|28.11|264
1687743900000|2023-06-26 01:45:00|29.51|28.11|29.42|28.02|29.53|28.13|29.42|28.02|199
1687744200000|2023-06-26 01:50:00|29.41|28.01|29.44|28.04|29.47|28.07|29.4|28|313
1687744500000|2023-06-26 01:55:00|29.43|28.03|29.42|28.02|29.44|28.04|29.39|27.99|334
1687744800000|2023-06-26 02:00:00|29.41|28.01|29.4|28|29.45|28.05|29.39|27.99|207
1687745100000|2023-06-26 02:05:00|29.39|27.99|29.41|28.01|29.44|28.04|29.38|27.98|136
1687745400000|2023-06-26 02:10:00|29.4|28|29.45|28.05|29.46|28.06|29.39|27.99|203
1687745700000|2023-06-26 02:15:00|29.44|28.04|29.4|28|29.46|28.06|29.39|27.99|187
1687746000000|2023-06-26 02:20:00|29.41|28.01|29.38|27.98|29.41|28.01|29.33|27.93|288
1687746300000|2023-06-26 02:25:00|29.37|27.97|29.33|27.93|29.39|27.99|29.3|27.9|208
1687746600000|2023-06-26 02:30:00|29.32|27.92|29.33|27.93|29.35|27.95|29.29|27.89|270
1687746900000|2023-06-26 02:35:00|29.32|27.92|29.37|27.97|29.4|28|29.31|27.91|225
1687747200000|2023-06-26 02:40:00|29.38|27.98|29.34|27.94|29.38|27.98|29.32|27.92|194
1687747500000|2023-06-26 02:45:00|29.33|27.93|29.38|27.98|29.4|28|29.31|27.91|205
1687747800000|2023-06-26 02:50:00|29.37|27.97|29.42|28.02|29.43|28.03|29.35|27.95|180
1687748100000|2023-06-26 02:55:00|29.43|28.03|29.38|27.98|29.43|28.03|29.37|27.97|190
1687748400000|2023-06-26 03:00:00|29.37|27.97|29.38|27.98|29.38|27.98|29.35|27.95|110
1687748700000|2023-06-26 03:05:00|29.37|27.97|29.32|27.92|29.38|27.98|29.32|27.92|133
1687749000000|2023-06-26 03:10:00|29.33|27.93|29.35|27.95|29.36|27.96|29.3|27.9|172
1687749300000|2023-06-26 03:15:00|29.36|27.96|29.41|28.01|29.43|28.03|29.34|27.94|182
1687749600000|2023-06-26 03:20:00|29.42|28.02|29.47|28.07|29.49|28.09|29.41|28.01|179
1687749900000|2023-06-26 03:25:00|29.48|28.08|29.44|28.04|29.48|28.08|29.41|28.01|136
1687750200000|2023-06-26 03:30:00|29.43|28.03|29.43|28.03|29.45|28.05|29.41|28.01|178
1687750500000|2023-06-26 03:35:00|29.44|28.04|29.46|28.06|29.48|28.08|29.41|28.01|158
1687750800000|2023-06-26 03:40:00|29.47|28.07|29.47|28.07|29.48|28.08|29.46|28.06|120
1687751100000|2023-06-26 03:45:00|29.48|28.08|29.47|28.07|29.48|28.08|29.44|28.04|133
1687751400000|2023-06-26 03:50:00|29.46|28.06|29.47|28.07|29.48|28.08|29.45|28.05|166
1687751700000|2023-06-26 03:55:00|29.48|28.08|29.49|28.09|29.51|28.11|29.46|28.06|126
1687752000000|2023-06-26 04:00:00|29.48|28.08|29.46|28.06|29.5|28.1|29.44|28.04|187
1687752300000|2023-06-26 04:05:00|29.45|28.05|29.45|28.05|29.48|28.08|29.43|28.03|173
1687752600000|2023-06-26 04:10:00|29.46|28.06|29.42|28.02|29.47|28.07|29.39|27.99|168
1687752900000|2023-06-26 04:15:00|29.44|28.04|29.44|28.04|29.46|28.06|29.42|28.02|133
1687753200000|2023-06-26 04:20:00|29.45|28.05|29.4|28|29.45|28.05|29.39|27.99|137
1687753500000|2023-06-26 04:25:00|29.41|28.01|29.37|27.97|29.42|28.02|29.35|27.95|153
1687753800000|2023-06-26 04:30:00|29.36|27.96|29.37|27.97|29.39|27.99|29.34|27.94|112
1687754100000|2023-06-26 04:35:00|29.36|27.96|29.41|28.01|29.43|28.03|29.36|27.96|138
1687754400000|2023-06-26 04:40:00|29.39|27.99|29.41|28.01|29.44|28.04|29.39|27.99|104
1687754700000|2023-06-26 04:45:00|29.4|28|29.46|28.06|29.46|28.06|29.4|28|73
1687755000000|2023-06-26 04:50:00|29.45|28.05|29.46|28.06|29.48|28.08|29.45|28.05|78
1687755300000|2023-06-26 04:55:00|29.47|28.07|29.48|28.08|29.48|28.08|29.43|28.03|48
1687755600000|2023-06-26 05:00:00|29.47|28.07|29.44|28.04|29.48|28.08|29.42|28.02|132
1687755900000|2023-06-26 05:05:00|29.45|28.05|29.45|28.05|29.47|28.07|29.43|28.03|92
1687756200000|2023-06-26 05:10:00|29.46|28.06|29.46|28.06|29.48|28.08|29.45|28.05|78
1687756500000|2023-06-26 05:15:00|29.45|28.05|29.39|27.99|29.47|28.07|29.39|27.99|163
1687756800000|2023-06-26 05:20:00|29.4|28|29.34|27.94|29.42|28.02|29.34|27.94|238
1687757100000|2023-06-26 05:25:00|29.35|27.95|29.36|27.96|29.36|27.96|29.3|27.9|152
1687757400000|2023-06-26 05:30:00|29.35|27.95|29.34|27.94|29.38|27.98|29.3|27.9|197
1687757700000|2023-06-26 05:35:00|29.33|27.93|29.39|27.99|29.4|28|29.31|27.91|173
1687758000000|2023-06-26 05:40:00|29.38|27.98|29.43|28.03|29.44|28.04|29.37|27.97|96
1687758300000|2023-06-26 05:45:00|29.42|28.02|29.36|27.96|29.44|28.04|29.36|27.96|99
1687758600000|2023-06-26 05:50:00|29.37|27.97|29.38|27.98|29.41|28.01|29.36|27.96|54
1687758900000|2023-06-26 05:55:00|29.37|27.97|29.37|27.97|29.38|27.98|29.35|27.95|94
1687759200000|2023-06-26 06:00:00|29.38|27.98|29.32|27.92|29.38|27.98|29.32|27.92|109
1687759500000|2023-06-26 06:05:00|29.31|27.91|29.37|27.97|29.37|27.97|29.31|27.91|65
1687759800000|2023-06-26 06:10:00|29.36|27.96|29.38|27.98|29.4|28|29.36|27.96|109
1687760100000|2023-06-26 06:15:00|29.39|27.99|29.43|28.03|29.44|28.04|29.38|27.98|144
1687760400000|2023-06-26 06:20:00|29.44|28.04|29.49|28.09|29.5|28.1|29.41|28.01|156
1687760700000|2023-06-26 06:25:00|29.48|28.08|29.48|28.08|29.51|28.11|29.47|28.07|152
1687761000000|2023-06-26 06:30:00|29.49|28.09|29.55|28.15|29.57|28.17|29.46|28.06|151
1687761300000|2023-06-26 06:35:00|29.54|28.14|29.5|28.1|29.55|28.15|29.48|28.08|145
1687761600000|2023-06-26 06:40:00|29.51|28.11|29.56|28.16|29.56|28.16|29.48|28.08|142
1687761900000|2023-06-26 06:45:00|29.55|28.15|29.6|28.2|29.61|28.21|29.55|28.15|166
1687762200000|2023-06-26 06:50:00|29.59|28.19|29.7|28.3|29.7|28.3|29.57|28.17|215
1687762500000|2023-06-26 06:55:00|29.69|28.29|29.73|28.33|29.74|28.34|29.66|28.26|115
1687762800000|2023-06-26 07:00:00|29.74|28.34|29.76|28.36|29.81|28.41|29.71|28.31|179
1687763100000|2023-06-26 07:05:00|29.72|28.32|29.74|28.34|29.76|28.36|29.71|28.31|129
1687763400000|2023-06-26 07:10:00|29.73|28.33|29.82|28.42|29.83|28.43|29.72|28.32|113
1687763700000|2023-06-26 07:15:00|29.83|28.43|29.82|28.42|29.84|28.44|29.77|28.37|135
1687764000000|2023-06-26 07:20:00|29.81|28.41|29.79|28.39|29.83|28.43|29.78|28.38|139
1687764300000|2023-06-26 07:25:00|29.8|28.4|29.75|28.35|29.82|28.42|29.73|28.33|164
1687764600000|2023-06-26 07:30:00|29.76|28.36|29.69|28.29|29.78|28.38|29.68|28.28|125
1687764900000|2023-06-26 07:35:00|29.68|28.28|29.64|28.24|29.71|28.31|29.6|28.2|153
1687765200000|2023-06-26 07:40:00|29.65|28.25|29.69|28.29|29.7|28.3|29.62|28.22|202
1687765500000|2023-06-26 07:45:00|29.7|28.3|29.73|28.33|29.73|28.33|29.68|28.28|156
1687765800000|2023-06-26 07:50:00|29.72|28.32|29.78|28.38|29.78|28.38|29.71|28.31|115
1687766100000|2023-06-26 07:55:00|29.79|28.39|29.74|28.34|29.79|28.39|29.72|28.32|75
1687766400000|2023-06-26 08:00:00|29.73|28.33|29.63|28.23|29.76|28.36|29.62|28.22|191
1687766700000|2023-06-26 08:05:00|29.62|28.22|29.68|28.28|29.7|28.3|29.62|28.22|150
1687767000000|2023-06-26 08:10:00|29.69|28.29|29.72|28.32|29.74|28.34|29.68|28.28|129
1687767300000|2023-06-26 08:15:00|29.71|28.31|29.69|28.29|29.73|28.33|29.69|28.29|98
1687767600000|2023-06-26 08:20:00|29.7|28.3|29.68|28.28|29.72|28.32|29.68|28.28|130
1687767900000|2023-06-26 08:25:00|29.69|28.29|29.68|28.28|29.69|28.29|29.67|28.27|76
1687768200000|2023-06-26 08:30:00|29.67|28.27|29.66|28.26|29.7|28.3|29.65|28.25|152
1687768500000|2023-06-26 08:35:00|29.67|28.27|29.71|28.31|29.71|28.31|29.66|28.26|75
1687768800000|2023-06-26 08:40:00|29.7|28.3|29.65|28.25|29.71|28.31|29.6|28.2|117
1687769100000|2023-06-26 08:45:00|29.64|28.24|29.65|28.25|29.66|28.26|29.59|28.19|122
1687769400000|2023-06-26 08:50:00|29.64|28.24|29.74|28.34|29.75|28.35|29.64|28.24|137
1687769700000|2023-06-26 08:55:00|29.75|28.35|29.77|28.37|29.8|28.4|29.74|28.34|133
1687770000000|2023-06-26 09:00:00|29.78|28.38|29.77|28.37|29.81|28.41|29.76|28.36|40
1687770300000|2023-06-26 09:05:00|29.78|28.38|29.66|28.26|29.78|28.38|29.65|28.25|85
1687770600000|2023-06-26 09:10:00|29.65|28.25|29.68|28.28|29.7|28.3|29.65|28.25|104
1687770900000|2023-06-26 09:15:00|29.69|28.29|29.69|28.29|29.75|28.35|29.68|28.28|78
1687771200000|2023-06-26 09:20:00|29.68|28.28|29.63|28.23|29.7|28.3|29.62|28.22|66
1687771500000|2023-06-26 09:25:00|29.64|28.24|29.66|28.26|29.66|28.26|29.62|28.22|55
1687771800000|2023-06-26 09:30:00|29.67|28.27|29.62|28.22|29.67|28.27|29.62|28.22|27
1687772100000|2023-06-26 09:35:00|29.63|28.23|29.62|28.22|29.64|28.24|29.61|28.21|62
1687772400000|2023-06-26 09:40:00|29.63|28.23|29.64|28.24|29.66|28.26|29.63|28.23|18
1687772700000|2023-06-26 09:45:00|29.65|28.25|29.64|28.24|29.7|28.3|29.63|28.23|99
1687773000000|2023-06-26 09:50:00|29.63|28.23|29.55|28.15|29.65|28.25|29.54|28.14|73
1687773300000|2023-06-26 09:55:00|29.54|28.14|29.56|28.16|29.58|28.18|29.53|28.13|113
1687773600000|2023-06-26 10:00:00|29.55|28.15|29.48|28.08|29.57|28.17|29.47|28.07|111
1687773900000|2023-06-26 10:05:00|29.47|28.07|29.31|27.91|29.48|28.08|29.3|27.9|173
1687774200000|2023-06-26 10:10:00|29.3|27.9|29.37|27.97|29.41|28.01|29.3|27.9|228
1687774500000|2023-06-26 10:15:00|29.38|27.98|29.41|28.01|29.43|28.03|29.36|27.96|186
1687774800000|2023-06-26 10:20:00|29.4|28|29.44|28.04|29.46|28.06|29.4|28|125
1687775100000|2023-06-26 10:25:00|29.43|28.03|29.5|28.1|29.5|28.1|29.42|28.02|160
1687775400000|2023-06-26 10:30:00|29.49|28.09|29.51|28.11|29.51|28.11|29.45|28.05|260
1687775700000|2023-06-26 10:35:00|29.5|28.1|29.47|28.07|29.52|28.12|29.44|28.04|123
1687776000000|2023-06-26 10:40:00|29.46|28.06|29.48|28.08|29.5|28.1|29.44|28.04|83
1687776300000|2023-06-26 10:45:00|29.49|28.09|29.49|28.09|29.53|28.13|29.46|28.06|67
1687776600000|2023-06-26 10:50:00|29.48|28.08|29.45|28.05|29.48|28.08|29.43|28.03|132
1687776900000|2023-06-26 10:55:00|29.46|28.06|29.45|28.05|29.46|28.06|29.43|28.03|80
1687777200000|2023-06-26 11:00:00|29.44|28.04|29.51|28.11|29.52|28.12|29.44|28.04|168
1687777500000|2023-06-26 11:05:00|29.52|28.12|29.57|28.17|29.58|28.18|29.51|28.11|80
1687777800000|2023-06-26 11:10:00|29.56|28.16|29.52|28.12|29.58|28.18|29.51|28.11|41
1687778100000|2023-06-26 11:15:00|29.53|28.13|29.52|28.12|29.54|28.14|29.5|28.1|74
1687778400000|2023-06-26 11:20:00|29.51|28.11|29.55|28.15|29.58|28.18|29.5|28.1|75
1687778700000|2023-06-26 11:25:00|29.54|28.14|29.57|28.17|29.58|28.18|29.54|28.14|52
1687779000000|2023-06-26 11:30:00|29.58|28.18|29.58|28.18|29.59|28.19|29.54|28.14|93
1687779300000|2023-06-26 11:35:00|29.59|28.19|29.61|28.21|29.62|28.22|29.58|28.18|108
1687779600000|2023-06-26 11:40:00|29.62|28.22|29.61|28.21|29.62|28.22|29.58|28.18|97
1687779900000|2023-06-26 11:45:00|29.6|28.2|29.62|28.22|29.64|28.24|29.58|28.18|90
1687780200000|2023-06-26 11:50:00|29.61|28.21|29.6|28.2|29.63|28.23|29.57|28.17|45
1687780500000|2023-06-26 11:55:00|29.59|28.19|29.61|28.21|29.61|28.21|29.57|28.17|81
1687780800000|2023-06-26 12:00:00|29.6|28.2|29.64|28.24|29.64|28.24|29.59|28.19|138
1687781100000|2023-06-26 12:05:00|29.65|28.25|29.69|28.29|29.69|28.29|29.63|28.23|114
1687781400000|2023-06-26 12:10:00|29.68|28.28|29.64|28.24|29.69|28.29|29.63|28.23|67
1687781700000|2023-06-26 12:15:00|29.64|28.24|29.54|28.14|29.65|28.25|29.53|28.13|126
1687782000000|2023-06-26 12:20:00|29.55|28.15|29.58|28.18|29.59|28.19|29.52|28.12|128
1687782300000|2023-06-26 12:25:00|29.57|28.17|29.52|28.12|29.58|28.18|29.52|28.12|75
1687782600000|2023-06-26 12:30:00|29.53|28.13|29.52|28.12|29.55|28.15|29.46|28.06|100
1687782900000|2023-06-26 12:35:00|29.53|28.13|29.59|28.19|29.59|28.19|29.52|28.12|71
1687783200000|2023-06-26 12:40:00|29.58|28.18|29.61|28.21|29.61|28.21|29.55|28.15|114
1687783500000|2023-06-26 12:45:00|29.6|28.2|29.6|28.2|29.61|28.21|29.56|28.16|95
1687783800000|2023-06-26 12:50:00|29.59|28.19|29.57|28.17|29.6|28.2|29.57|28.17|89
1687784100000|2023-06-26 12:55:00|29.58|28.18|29.56|28.16|29.6|28.2|29.55|28.15|65
1687784400000|2023-06-26 13:00:00|29.57|28.17|29.55|28.15|29.57|28.17|29.52|28.12|43
1687784700000|2023-06-26 13:05:00|29.54|28.14|29.52|28.12|29.58|28.18|29.51|28.11|125
1687785000000|2023-06-26 13:10:00|29.53|28.13|29.53|28.13|29.55|28.15|29.5|28.1|87
1687785300000|2023-06-26 13:15:00|29.54|28.14|29.48|28.08|29.55|28.15|29.47|28.07|21
1687785600000|2023-06-26 13:20:00|29.49|28.09|29.56|28.16|29.56|28.16|29.49|28.09|80
1687785900000|2023-06-26 13:25:00|29.55|28.15|29.59|28.19|29.62|28.22|29.54|28.14|141
1687786200000|2023-06-26 13:30:00|29.58|28.18|29.63|28.23|29.64|28.24|29.52|28.12|167
1687786500000|2023-06-26 13:35:00|29.64|28.24|29.69|28.29|29.69|28.29|29.6|28.2|160
1687786800000|2023-06-26 13:40:00|29.7|28.3|29.67|28.27|29.74|28.34|29.65|28.25|221
1687787100000|2023-06-26 13:45:00|29.66|28.26|29.68|28.28|29.75|28.35|29.66|28.26|221
1687787400000|2023-06-26 13:50:00|29.67|28.27|29.69|28.29|29.69|28.29|29.61|28.21|157
1687787700000|2023-06-26 13:55:00|29.7|28.3|29.87|28.47|29.89|28.49|29.69|28.29|268
1687788000000|2023-06-26 14:00:00|29.88|28.48|29.71|28.31|29.9|28.5|29.7|28.3|240
1687788300000|2023-06-26 14:05:00|29.72|28.32|29.8|28.4|29.81|28.41|29.71|28.31|198
1687788600000|2023-06-26 14:10:00|29.81|28.41|29.77|28.37|29.81|28.41|29.75|28.35|159
1687788900000|2023-06-26 14:15:00|29.76|28.36|29.67|28.27|29.82|28.42|29.65|28.25|187
1687789200000|2023-06-26 14:20:00|29.68|28.28|29.76|28.36|29.79|28.39|29.65|28.25|205
1687789500000|2023-06-26 14:25:00|29.77|28.37|29.73|28.33|29.79|28.39|29.72|28.32|165
1687789800000|2023-06-26 14:30:00|29.74|28.34|29.62|28.22|29.75|28.35|29.6|28.2|209
1687790100000|2023-06-26 14:35:00|29.61|28.21|29.63|28.23|29.65|28.25|29.6|28.2|165
1687790400000|2023-06-26 14:40:00|29.62|28.22|29.4|28|29.62|28.22|29.39|27.99|277
1687790700000|2023-06-26 14:45:00|29.41|28.01|29.57|28.17|29.57|28.17|29.4|28|189
1687791000000|2023-06-26 14:50:00|29.56|28.16|29.54|28.14|29.59|28.19|29.53|28.13|140
1687791300000|2023-06-26 14:55:00|29.55|28.15|29.59|28.19|29.62|28.22|29.54|28.14|73
1687791600000|2023-06-26 15:00:00|29.58|28.18|29.55|28.15|29.59|28.19|29.5|28.1|130
1687791900000|2023-06-26 15:05:00|29.56|28.16|29.62|28.22|29.63|28.23|29.54|28.14|153
1687792200000|2023-06-26 15:10:00|29.63|28.23|29.62|28.22|29.65|28.25|29.6|28.2|126
1687792500000|2023-06-26 15:15:00|29.61|28.21|29.61|28.21|29.64|28.24|29.58|28.18|119
1687792800000|2023-06-26 15:20:00|29.62|28.22|29.59|28.19|29.62|28.22|29.52|28.12|116
1687793100000|2023-06-26 15:25:00|29.58|28.18|29.61|28.21|29.64|28.24|29.57|28.17|148
1687793400000|2023-06-26 15:30:00|29.6|28.2|29.58|28.18|29.62|28.22|29.57|28.17|119
1687793700000|2023-06-26 15:35:00|29.59|28.19|29.67|28.27|29.67|28.27|29.59|28.19|173
1687794000000|2023-06-26 15:40:00|29.68|28.28|29.67|28.27|29.69|28.29|29.64|28.24|166
1687794300000|2023-06-26 15:45:00|29.66|28.26|29.68|28.28|29.69|28.29|29.63|28.23|87
1687794600000|2023-06-26 15:50:00|29.67|28.27|29.64|28.24|29.7|28.3|29.63|28.23|92
1687794900000|2023-06-26 15:55:00|29.65|28.25|29.65|28.25|29.65|28.25|29.59|28.19|93
1687795200000|2023-06-26 16:00:00|29.64|28.24|29.56|28.16|29.65|28.25|29.55|28.15|159
1687795500000|2023-06-26 16:05:00|29.55|28.15|29.55|28.15|29.61|28.21|29.52|28.12|97
1687795800000|2023-06-26 16:10:00|29.54|28.14|29.5|28.1|29.55|28.15|29.5|28.1|109
1687796100000|2023-06-26 16:15:00|29.51|28.11|29.48|28.08|29.53|28.13|29.46|28.06|116
1687796400000|2023-06-26 16:20:00|29.49|28.09|29.44|28.04|29.49|28.09|29.42|28.02|96
1687796700000|2023-06-26 16:25:00|29.43|28.03|29.38|27.98|29.44|28.04|29.34|27.94|142
1687797000000|2023-06-26 16:30:00|29.37|27.97|29.31|27.91|29.4|28|29.31|27.91|207
1687797300000|2023-06-26 16:35:00|29.32|27.92|29.2|27.8|29.32|27.92|29.16|27.76|199
1687797600000|2023-06-26 16:40:00|29.19|27.79|29.23|27.83|29.27|27.87|29.18|27.78|237
1687797900000|2023-06-26 16:45:00|29.22|27.82|28.79|27.39|29.23|27.83|28.36|26.96|513
1687798200000|2023-06-26 16:50:00|28.78|27.38|28.88|27.48|28.96|27.56|28.77|27.37|229
1687798500000|2023-06-26 16:55:00|28.89|27.49|28.82|27.42|28.89|27.49|28.7|27.3|281
1687798800000|2023-06-26 17:00:00|28.81|27.41|28.84|27.44|28.89|27.49|28.73|27.33|216
1687799100000|2023-06-26 17:05:00|28.83|27.43|28.68|27.28|28.83|27.43|28.67|27.27|244
1687799400000|2023-06-26 17:10:00|28.69|27.29|28.72|27.32|28.79|27.39|28.66|27.26|329
1687799700000|2023-06-26 17:15:00|28.71|27.31|28.77|27.37|28.78|27.38|28.57|27.17|326
1687800000000|2023-06-26 17:20:00|28.76|27.36|28.86|27.46|28.87|27.47|28.74|27.34|210
1687800300000|2023-06-26 17:25:00|28.85|27.45|28.85|27.45|28.87|27.47|28.84|27.44|149
1687800600000|2023-06-26 17:30:00|28.84|27.44|28.79|27.39|28.87|27.47|28.78|27.38|153
1687800900000|2023-06-26 17:35:00|28.78|27.38|28.76|27.36|28.79|27.39|28.73|27.33|179
1687801200000|2023-06-26 17:40:00|28.77|27.37|28.71|27.31|28.77|27.37|28.7|27.3|109
1687801500000|2023-06-26 17:45:00|28.72|27.32|28.73|27.33|28.79|27.39|28.71|27.31|107
1687801800000|2023-06-26 17:50:00|28.72|27.32|28.68|27.28|28.73|27.33|28.66|27.26|127
1687802100000|2023-06-26 17:55:00|28.67|27.27|28.65|27.25|28.7|27.3|28.65|27.25|149
1687802400000|2023-06-26 18:00:00|28.64|27.24|28.69|27.29|28.73|27.33|28.62|27.22|135
1687802700000|2023-06-26 18:05:00|28.68|27.28|28.79|27.39|28.82|27.42|28.67|27.27|225
1687803000000|2023-06-26 18:10:00|28.8|27.4|28.81|27.41|28.82|27.42|28.78|27.38|164
1687803300000|2023-06-26 18:15:00|28.8|27.4|28.79|27.39|28.81|27.41|28.76|27.36|182
1687803600000|2023-06-26 18:20:00|28.78|27.38|28.8|27.4|28.82|27.42|28.76|27.36|85
1687803900000|2023-06-26 18:25:00|28.81|27.41|28.83|27.43|28.85|27.45|28.79|27.39|104
1687804200000|2023-06-26 18:30:00|28.82|27.42|28.92|27.52|28.95|27.55|28.82|27.42|150
1687804500000|2023-06-26 18:35:00|28.93|27.53|28.9|27.5|28.94|27.54|28.87|27.47|88
1687804800000|2023-06-26 18:40:00|28.91|27.51|28.87|27.47|28.92|27.52|28.87|27.47|77
1687805100000|2023-06-26 18:45:00|28.86|27.46|28.93|27.53|28.94|27.54|28.86|27.46|158
1687805400000|2023-06-26 18:50:00|28.92|27.52|28.91|27.51|28.93|27.53|28.89|27.49|112
1687805700000|2023-06-26 18:55:00|28.9|27.5|28.87|27.47|28.9|27.5|28.86|27.46|56
1687806000000|2023-06-26 19:00:00|28.88|27.48|28.83|27.43|28.88|27.48|28.8|27.4|50
1687806300000|2023-06-26 19:05:00|28.82|27.42|28.74|27.34|28.82|27.42|28.69|27.29|127
1687806600000|2023-06-26 19:10:00|28.73|27.33|28.74|27.34|28.76|27.36|28.71|27.31|98
1687806900000|2023-06-26 19:15:00|28.75|27.35|28.74|27.34|28.77|27.37|28.71|27.31|182
1687807200000|2023-06-26 19:20:00|28.75|27.35|28.71|27.31|28.75|27.35|28.7|27.3|119
1687807500000|2023-06-26 19:25:00|28.72|27.32|28.71|27.31|28.73|27.33|28.7|27.3|150
1687807800000|2023-06-26 19:30:00|28.7|27.3|28.74|27.34|28.76|27.36|28.68|27.28|140
1687808100000|2023-06-26 19:35:00|28.73|27.33|28.83|27.43|28.84|27.44|28.72|27.32|144
1687808400000|2023-06-26 19:40:00|28.84|27.44|28.81|27.41|28.84|27.44|28.78|27.38|98
1687808700000|2023-06-26 19:45:00|28.8|27.4|28.85|27.45|28.85|27.45|28.78|27.38|197
1687809000000|2023-06-26 19:50:00|28.84|27.44|28.91|27.51|28.91|27.51|28.83|27.43|137
1687809300000|2023-06-26 19:55:00|28.9|27.5|28.88|27.48|28.93|27.53|28.87|27.47|163
1687809600000|2023-06-26 20:00:00|28.87|27.47|28.86|27.46|28.9|27.5|28.84|27.44|132
1687809900000|2023-06-26 20:05:00|28.85|27.45|28.85|27.45|28.87|27.47|28.83|27.43|63
1687810200000|2023-06-26 20:10:00|28.84|27.44|28.87|27.47|28.87|27.47|28.84|27.44|74
1687810500000|2023-06-26 20:15:00|28.86|27.46|28.84|27.44|28.87|27.47|28.83|27.43|39
1687810800000|2023-06-26 20:20:00|28.85|27.45|28.81|27.41|28.85|27.45|28.79|27.39|77
1687811100000|2023-06-26 20:25:00|28.8|27.4|28.77|27.37|28.81|27.41|28.77|27.37|50
1687811400000|2023-06-26 20:30:00|28.76|27.36|28.71|27.31|28.76|27.36|28.71|27.31|114
1687811700000|2023-06-26 20:35:00|28.72|27.32|28.71|27.31|28.72|27.32|28.68|27.28|84
1687812000000|2023-06-26 20:40:00|28.7|27.3|28.68|27.28|28.72|27.32|28.68|27.28|65
1687812300000|2023-06-26 20:45:00|28.69|27.29|28.67|27.27|28.71|27.31|28.66|27.26|95
1687812600000|2023-06-26 20:50:00|28.68|27.28|28.71|27.31|28.72|27.32|28.67|27.27|74
1687812900000|2023-06-26 20:55:00|28.7|27.3|28.65|27.25|28.73|27.33|28.63|27.23|77
1687813200000|2023-06-26 21:00:00|28.66|27.26|28.64|27.24|28.71|27.31|28.64|27.24|35
1687813500000|2023-06-26 21:05:00|28.65|27.25|28.57|27.17|28.68|27.28|28.56|27.16|53
1687813800000|2023-06-26 21:10:00|28.58|27.18|28.69|27.29|28.7|27.3|28.57|27.17|66
1687814100000|2023-06-26 21:15:00|28.68|27.28|28.63|27.23|28.68|27.28|28.61|27.21|56
1687814400000|2023-06-26 21:20:00|28.62|27.22|28.67|27.27|28.69|27.29|28.62|27.22|24
1687814700000|2023-06-26 21:25:00|28.68|27.28|28.71|27.31|28.74|27.34|28.68|27.28|38
1687815000000|2023-06-26 21:30:00|28.7|27.3|28.73|27.33|28.73|27.33|28.7|27.3|6
1687815300000|2023-06-26 21:35:00|28.74|27.34|28.74|27.34|28.75|27.35|28.73|27.33|15
1687815600000|2023-06-26 21:40:00|28.75|27.35|28.74|27.34|28.75|27.35|28.73|27.33|4
1687815900000|2023-06-26 21:45:00|28.73|27.33|28.73|27.33|28.73|27.33|28.73|27.33|1
1687816200000|2023-06-26 21:50:00|28.72|27.32|28.72|27.32|28.73|27.33|28.72|27.32|29
1687816500000|2023-06-26 21:55:00|28.73|27.33|28.57|27.17|28.73|27.33|28.5|27.1|78
1687816800000|2023-06-26 22:00:00|28.56|27.16|28.53|27.13|28.57|27.17|28.44|27.04|175
1687817100000|2023-06-26 22:05:00|28.51|27.11|28.48|27.08|28.52|27.12|28.45|27.05|147
1687817400000|2023-06-26 22:10:00|28.49|27.09|28.54|27.14|28.56|27.16|28.49|27.09|60
1687817700000|2023-06-26 22:15:00|28.55|27.15|28.61|27.21|28.65|27.25|28.55|27.15|67
1687818000000|2023-06-26 22:20:00|28.6|27.2|28.63|27.23|28.66|27.26|28.59|27.19|114
1687818300000|2023-06-26 22:25:00|28.62|27.22|28.62|27.22|28.64|27.24|28.58|27.18|66
1687818600000|2023-06-26 22:30:00|28.63|27.23|28.72|27.32|28.73|27.33|28.61|27.21|119
1687818900000|2023-06-26 22:35:00|28.71|27.31|28.78|27.38|28.79|27.39|28.69|27.29|132
1687819200000|2023-06-26 22:40:00|28.77|27.37|28.79|27.39|28.8|27.4|28.76|27.36|63
1687819500000|2023-06-26 22:45:00|28.82|27.42|28.73|27.33|28.83|27.43|28.73|27.33|116
1687819800000|2023-06-26 22:50:00|28.72|27.32|28.74|27.34|28.75|27.35|28.72|27.32|152
1687820100000|2023-06-26 22:55:00|28.73|27.33|28.74|27.34|28.74|27.34|28.72|27.32|40
1687820400000|2023-06-26 23:00:00|28.73|27.33|28.71|27.31|28.75|27.35|28.69|27.29|105
1687820700000|2023-06-26 23:05:00|28.7|27.3|28.68|27.28|28.75|27.35|28.67|27.27|148
1687821000000|2023-06-26 23:10:00|28.67|27.27|28.69|27.29|28.7|27.3|28.67|27.27|63
1687821300000|2023-06-26 23:15:00|28.7|27.3|28.64|27.24|28.71|27.31|28.63|27.23|179
1687821600000|2023-06-26 23:20:00|28.63|27.23|28.68|27.28|28.7|27.3|28.63|27.23|124
1687821900000|2023-06-26 23:25:00|28.67|27.27|28.71|27.31|28.71|27.31|28.65|27.25|143
1687822200000|2023-06-26 23:30:00|28.7|27.3|28.68|27.28|28.72|27.32|28.66|27.26|157
1687822500000|2023-06-26 23:35:00|28.67|27.27|28.68|27.28|28.68|27.28|28.66|27.26|40
1687822800000|2023-06-26 23:40:00|28.69|27.29|28.67|27.27|28.69|27.29|28.63|27.23|75
1687823100000|2023-06-26 23:45:00|28.68|27.28|28.75|27.35|28.76|27.36|28.68|27.28|64
1687823400000|2023-06-26 23:50:00|28.74|27.34|28.75|27.35|28.79|27.39|28.73|27.33|136
1687823700000|2023-06-26 23:55:00|28.76|27.36|28.76|27.36|28.77|27.37|28.74|27.34|102
1687824000000|2023-06-27 00:00:00|28.75|27.35|28.71|27.31|28.77|27.37|28.66|27.26|207
1687824300000|2023-06-27 00:05:00|28.7|27.3|28.72|27.32|28.72|27.32|28.63|27.23|126
1687824600000|2023-06-27 00:10:00|28.73|27.33|28.69|27.29|28.74|27.34|28.67|27.27|127
1687824900000|2023-06-27 00:15:00|28.7|27.3|28.79|27.39|28.8|27.4|28.7|27.3|98
1687825200000|2023-06-27 00:20:00|28.8|27.4|28.73|27.33|28.81|27.41|28.72|27.32|177
1687825500000|2023-06-27 00:25:00|28.72|27.32|28.76|27.36|28.77|27.37|28.72|27.32|27
1687825800000|2023-06-27 00:30:00|28.77|27.37|28.67|27.27|28.78|27.38|28.67|27.27|29
1687826100000|2023-06-27 00:35:00|28.66|27.26|28.82|27.42|28.83|27.43|28.62|27.22|107
1687826400000|2023-06-27 00:40:00|28.81|27.41|28.71|27.31|28.82|27.42|28.69|27.29|42
1687826700000|2023-06-27 00:45:00|28.72|27.32|28.77|27.37|28.79|27.39|28.72|27.32|56
1687827000000|2023-06-27 00:50:00|28.76|27.36|28.78|27.38|28.81|27.41|28.75|27.35|37
1687827300000|2023-06-27 00:55:00|28.79|27.39|28.79|27.39|28.83|27.43|28.76|27.36|27
1687827600000|2023-06-27 01:00:00|28.8|27.4|28.77|27.37|28.81|27.41|28.76|27.36|74
1687827900000|2023-06-27 01:05:00|28.78|27.38|28.74|27.34|28.79|27.39|28.73|27.33|73
1687828200000|2023-06-27 01:10:00|28.75|27.35|28.71|27.31|28.75|27.35|28.71|27.31|45
1687828500000|2023-06-27 01:15:00|28.7|27.3|28.65|27.25|28.71|27.31|28.61|27.21|46
1687828800000|2023-06-27 01:20:00|28.64|27.24|28.73|27.33|28.75|27.35|28.62|27.22|100
1687829100000|2023-06-27 01:25:00|28.72|27.32|28.77|27.37|28.78|27.38|28.72|27.32|120
1687829400000|2023-06-27 01:30:00|28.78|27.38|28.78|27.38|28.83|27.43|28.78|27.38|125
1687829700000|2023-06-27 01:35:00|28.77|27.37|28.84|27.44|28.85|27.45|28.75|27.35|139
1687830000000|2023-06-27 01:40:00|28.83|27.43|28.89|27.49|28.89|27.49|28.83|27.43|132
1687830300000|2023-06-27 01:45:00|28.88|27.48|28.89|27.49|28.9|27.5|28.86|27.46|108
1687830600000|2023-06-27 01:50:00|28.88|27.48|28.92|27.52|28.92|27.52|28.86|27.46|37
1687830900000|2023-06-27 01:55:00|28.93|27.53|28.92|27.52|28.94|27.54|28.91|27.51|82
1687831200000|2023-06-27 02:00:00|28.91|27.51|28.87|27.47|28.93|27.53|28.86|27.46|137
1687831500000|2023-06-27 02:05:00|28.88|27.48|28.89|27.49|28.91|27.51|28.87|27.47|42
1687831800000|2023-06-27 02:10:00|28.88|27.48|28.87|27.47|28.89|27.49|28.83|27.43|147
1687832100000|2023-06-27 02:15:00|28.86|27.46|28.89|27.49|28.89|27.49|28.85|27.45|49
1687832400000|2023-06-27 02:20:00|28.88|27.48|28.9|27.5|28.92|27.52|28.88|27.48|152
1687832700000|2023-06-27 02:25:00|28.89|27.49|28.78|27.38|28.94|27.54|28.78|27.38|154
1687833000000|2023-06-27 02:30:00|28.79|27.39|28.75|27.35|28.8|27.4|28.75|27.35|117
1687833300000|2023-06-27 02:35:00|28.76|27.36|28.76|27.36|28.79|27.39|28.75|27.35|141
1687833600000|2023-06-27 02:40:00|28.77|27.37|28.85|27.45|28.85|27.45|28.76|27.36|128
1687833900000|2023-06-27 02:45:00|28.84|27.44|28.91|27.51|28.91|27.51|28.82|27.42|132
1687834200000|2023-06-27 02:50:00|28.9|27.5|28.91|27.51|28.96|27.56|28.88|27.48|117
1687834500000|2023-06-27 02:55:00|28.92|27.52|28.97|27.57|28.97|27.57|28.91|27.51|61
1687834800000|2023-06-27 03:00:00|28.98|27.58|28.96|27.56|29|27.6|28.94|27.54|214
1687835100000|2023-06-27 03:05:00|28.97|27.57|29.02|27.62|29.02|27.62|28.96|27.56|140
1687835400000|2023-06-27 03:10:00|29.03|27.63|28.95|27.55|29.03|27.63|28.94|27.54|132
1687835700000|2023-06-27 03:15:00|28.94|27.54|28.91|27.51|28.95|27.55|28.87|27.47|61
1687836000000|2023-06-27 03:20:00|28.92|27.52|28.94|27.54|28.94|27.54|28.91|27.51|95
1687836300000|2023-06-27 03:25:00|28.95|27.55|28.96|27.56|28.97|27.57|28.94|27.54|35
1687836600000|2023-06-27 03:30:00|28.94|27.54|28.98|27.58|28.98|27.58|28.92|27.52|43
1687836900000|2023-06-27 03:35:00|28.99|27.59|29|27.6|29|27.6|28.98|27.58|48
1687837200000|2023-06-27 03:40:00|28.99|27.59|28.95|27.55|29.01|27.61|28.94|27.54|66
1687837500000|2023-06-27 03:45:00|28.94|27.54|28.85|27.45|28.94|27.54|28.79|27.39|92
1687837800000|2023-06-27 03:50:00|28.84|27.44|28.92|27.52|28.93|27.53|28.83|27.43|79
1687838100000|2023-06-27 03:55:00|28.91|27.51|28.91|27.51|28.94|27.54|28.88|27.48|103
1687838400000|2023-06-27 04:00:00|28.92|27.52|28.87|27.47|28.92|27.52|28.84|27.44|64
1687838700000|2023-06-27 04:05:00|28.86|27.46|28.86|27.46|28.87|27.47|28.84|27.44|85
1687839000000|2023-06-27 04:10:00|28.85|27.45|28.86|27.46|28.88|27.48|28.84|27.44|84
1687839300000|2023-06-27 04:15:00|28.85|27.45|28.82|27.42|28.87|27.47|28.82|27.42|113
1687839600000|2023-06-27 04:20:00|28.83|27.43|28.9|27.5|28.9|27.5|28.82|27.42|76
1687839900000|2023-06-27 04:25:00|28.89|27.49|28.91|27.51|28.91|27.51|28.89|27.49|47
1687840200000|2023-06-27 04:30:00|28.9|27.5|28.94|27.54|28.95|27.55|28.89|27.49|85
1687840500000|2023-06-27 04:35:00|28.95|27.55|28.97|27.57|28.97|27.57|28.94|27.54|71
1687840800000|2023-06-27 04:40:00|28.96|27.56|28.94|27.54|28.97|27.57|28.91|27.51|137
1687841100000|2023-06-27 04:45:00|28.92|27.52|28.91|27.51|28.96|27.56|28.91|27.51|38
1687841400000|2023-06-27 04:50:00|28.9|27.5|28.89|27.49|28.9|27.5|28.88|27.48|36
1687841700000|2023-06-27 04:55:00|28.9|27.5|28.88|27.48|28.93|27.53|28.88|27.48|47
1687842000000|2023-06-27 05:00:00|28.89|27.49|28.84|27.44|28.9|27.5|28.83|27.43|81
1687842300000|2023-06-27 05:05:00|28.83|27.43|28.82|27.42|28.86|27.46|28.79|27.39|92
1687842600000|2023-06-27 05:10:00|28.81|27.41|28.82|27.42|28.83|27.43|28.8|27.4|46
1687842900000|2023-06-27 05:15:00|28.83|27.43|28.76|27.36|28.83|27.43|28.75|27.35|52
1687843200000|2023-06-27 05:20:00|28.75|27.35|28.77|27.37|28.79|27.39|28.75|27.35|45
1687843500000|2023-06-27 05:25:00|28.76|27.36|28.76|27.36|28.76|27.36|28.74|27.34|59
1687843800000|2023-06-27 05:30:00|28.75|27.35|28.69|27.29|28.76|27.36|28.69|27.29|68
1687844100000|2023-06-27 05:35:00|28.68|27.28|28.65|27.25|28.71|27.31|28.65|27.25|98
1687844400000|2023-06-27 05:40:00|28.64|27.24|28.62|27.22|28.67|27.27|28.61|27.21|87
1687844700000|2023-06-27 05:45:00|28.63|27.23|28.67|27.27|28.7|27.3|28.62|27.22|47
1687845000000|2023-06-27 05:50:00|28.68|27.28|28.73|27.33|28.74|27.34|28.68|27.28|69
1687845300000|2023-06-27 05:55:00|28.72|27.32|28.71|27.31|28.73|27.33|28.7|27.3|54
1687845600000|2023-06-27 06:00:00|28.72|27.32|28.65|27.25|28.74|27.34|28.65|27.25|86
1687845900000|2023-06-27 06:05:00|28.64|27.24|28.67|27.27|28.71|27.31|28.62|27.22|52
1687846200000|2023-06-27 06:10:00|28.68|27.28|28.64|27.24|28.68|27.28|28.57|27.17|130
1687846500000|2023-06-27 06:15:00|28.65|27.25|28.65|27.25|28.67|27.27|28.61|27.21|100
1687846800000|2023-06-27 06:20:00|28.66|27.26|28.62|27.22|28.66|27.26|28.56|27.16|125
1687847100000|2023-06-27 06:25:00|28.63|27.23|28.61|27.21|28.64|27.24|28.61|27.21|43
1687847400000|2023-06-27 06:30:00|28.62|27.22|28.65|27.25|28.67|27.27|28.59|27.19|111
1687847700000|2023-06-27 06:35:00|28.66|27.26|28.68|27.28|28.69|27.29|28.65|27.25|37
1687848000000|2023-06-27 06:40:00|28.69|27.29|28.68|27.28|28.7|27.3|28.67|27.27|68
1687848300000|2023-06-27 06:45:00|28.67|27.27|28.69|27.29|28.7|27.3|28.67|27.27|21
1687848600000|2023-06-27 06:50:00|28.7|27.3|28.74|27.34|28.74|27.34|28.69|27.29|115
1687848900000|2023-06-27 06:55:00|28.73|27.33|28.79|27.39|28.79|27.39|28.73|27.33|116
1687849200000|2023-06-27 07:00:00|28.78|27.38|28.84|27.44|28.84|27.44|28.77|27.37|120
1687849500000|2023-06-27 07:05:00|28.83|27.43|28.87|27.47|28.87|27.47|28.82|27.42|107
1687849800000|2023-06-27 07:10:00|28.86|27.46|28.9|27.5|28.9|27.5|28.84|27.44|95
1687850100000|2023-06-27 07:15:00|28.89|27.49|28.89|27.49|28.9|27.5|28.86|27.46|104
1687850400000|2023-06-27 07:20:00|28.9|27.5|28.9|27.5|28.91|27.51|28.88|27.48|95
1687850700000|2023-06-27 07:25:00|28.91|27.51|28.91|27.51|28.92|27.52|28.89|27.49|86
1687851000000|2023-06-27 07:30:00|28.92|27.52|28.92|27.52|28.95|27.55|28.91|27.51|85
1687851300000|2023-06-27 07:35:00|28.93|27.53|28.99|27.59|28.99|27.59|28.92|27.52|170
1687851600000|2023-06-27 07:40:00|28.98|27.58|29.02|27.62|29.04|27.64|28.97|27.57|127
1687851900000|2023-06-27 07:45:00|29.01|27.61|28.92|27.52|29.04|27.64|28.92|27.52|127
1687852200000|2023-06-27 07:50:00|28.93|27.53|29.01|27.61|29.04|27.64|28.93|27.53|165
1687852500000|2023-06-27 07:55:00|29.02|27.62|29|27.6|29.03|27.63|28.97|27.57|175
1687852800000|2023-06-27 08:00:00|29.01|27.61|29.03|27.63|29.03|27.63|28.98|27.58|137
1687853100000|2023-06-27 08:05:00|29.02|27.62|28.96|27.56|29.06|27.66|28.93|27.53|109
1687853400000|2023-06-27 08:10:00|28.97|27.57|28.93|27.53|28.98|27.58|28.92|27.52|115
1687853700000|2023-06-27 08:15:00|28.94|27.54|28.94|27.54|28.97|27.57|28.93|27.53|72
1687854000000|2023-06-27 08:20:00|28.95|27.55|28.94|27.54|28.97|27.57|28.93|27.53|96
1687854300000|2023-06-27 08:25:00|28.93|27.53|28.92|27.52|28.96|27.56|28.91|27.51|136
1687854600000|2023-06-27 08:30:00|28.93|27.53|28.91|27.51|28.95|27.55|28.9|27.5|131
1687854900000|2023-06-27 08:35:00|28.9|27.5|28.87|27.47|28.91|27.51|28.84|27.44|56
1687855200000|2023-06-27 08:40:00|28.88|27.48|28.88|27.48|28.91|27.51|28.87|27.47|107
1687855500000|2023-06-27 08:45:00|28.87|27.47|28.86|27.46|28.9|27.5|28.86|27.46|84
1687855800000|2023-06-27 08:50:00|28.87|27.47|28.86|27.46|28.88|27.48|28.84|27.44|38
1687856100000|2023-06-27 08:55:00|28.85|27.45|28.88|27.48|28.89|27.49|28.85|27.45|54
1687856400000|2023-06-27 09:00:00|28.89|27.49|28.85|27.45|28.89|27.49|28.84|27.44|138
1687856700000|2023-06-27 09:05:00|28.86|27.46|28.79|27.39|28.87|27.47|28.79|27.39|108
1687857000000|2023-06-27 09:10:00|28.8|27.4|28.78|27.38|28.82|27.42|28.77|27.37|129
1687857300000|2023-06-27 09:15:00|28.79|27.39|28.8|27.4|28.84|27.44|28.78|27.38|78
1687857600000|2023-06-27 09:20:00|28.81|27.41|28.79|27.39|28.83|27.43|28.78|27.38|21
1687857900000|2023-06-27 09:25:00|28.8|27.4|28.82|27.42|28.82|27.42|28.79|27.39|29
1687858200000|2023-06-27 09:30:00|28.82|27.42|28.83|27.43|28.84|27.44|28.8|27.4|46
1687858500000|2023-06-27 09:35:00|28.82|27.42|28.86|27.46|28.86|27.46|28.81|27.41|37
1687858800000|2023-06-27 09:40:00|28.87|27.47|28.85|27.45|28.88|27.48|28.85|27.45|15
1687859100000|2023-06-27 09:45:00|28.86|27.46|28.92|27.52|28.93|27.53|28.85|27.45|73
1687859400000|2023-06-27 09:50:00|28.91|27.51|28.81|27.41|28.92|27.52|28.78|27.38|88
1687859700000|2023-06-27 09:55:00|28.82|27.42|28.84|27.44|28.84|27.44|28.81|27.41|103
1687860000000|2023-06-27 10:00:00|28.85|27.45|28.95|27.55|28.96|27.56|28.83|27.43|166
1687860300000|2023-06-27 10:05:00|28.96|27.56|29.01|27.61|29.03|27.63|28.95|27.55|202
1687860600000|2023-06-27 10:10:00|29|27.6|29.04|27.64|29.1|27.7|29|27.6|198
1687860900000|2023-06-27 10:15:00|29.03|27.63|29.06|27.66|29.11|27.71|29.02|27.62|247
1687861200000|2023-06-27 10:20:00|29.05|27.65|29.1|27.7|29.11|27.71|29.04|27.64|123
1687861500000|2023-06-27 10:25:00|29.09|27.69|28.95|27.55|29.09|27.69|28.95|27.55|143
1687861800000|2023-06-27 10:30:00|28.94|27.54|29.06|27.66|29.07|27.67|28.94|27.54|203
1687862100000|2023-06-27 10:35:00|29.07|27.67|29.02|27.62|29.08|27.68|29.02|27.62|119
1687862400000|2023-06-27 10:40:00|29.01|27.61|29.06|27.66|29.06|27.66|28.98|27.58|115
1687862700000|2023-06-27 10:45:00|29.05|27.65|29.09|27.69|29.12|27.72|29.01|27.61|218
1687863000000|2023-06-27 10:50:00|29.1|27.7|29.09|27.69|29.11|27.71|29.07|27.67|84
1687863300000|2023-06-27 10:55:00|29.1|27.7|29.14|27.74|29.14|27.74|29.09|27.69|135
1687863600000|2023-06-27 11:00:00|29.13|27.73|29.07|27.67|29.14|27.74|29.07|27.67|83
1687863900000|2023-06-27 11:05:00|29.08|27.68|29.03|27.63|29.08|27.68|29.01|27.61|100
1687864200000|2023-06-27 11:10:00|29.02|27.62|28.99|27.59|29.02|27.62|28.98|27.58|70
1687864500000|2023-06-27 11:15:00|28.98|27.58|28.96|27.56|29.01|27.61|28.94|27.54|73
1687864800000|2023-06-27 11:20:00|28.97|27.57|29.01|27.61|29.01|27.61|28.96|27.56|113
1687865100000|2023-06-27 11:25:00|29|27.6|29.02|27.62|29.03|27.63|28.99|27.59|107
1687865400000|2023-06-27 11:30:00|29.01|27.61|29.07|27.67|29.09|27.69|29.01|27.61|115
1687865700000|2023-06-27 11:35:00|29.06|27.66|29.06|27.66|29.07|27.67|29.02|27.62|61
1687866000000|2023-06-27 11:40:00|29.07|27.67|29.05|27.65|29.07|27.67|29.04|27.64|51
1687866300000|2023-06-27 11:45:00|29.04|27.64|29.11|27.71|29.12|27.72|29.04|27.64|150
1687866600000|2023-06-27 11:50:00|29.1|27.7|29.14|27.74|29.16|27.76|29.1|27.7|205
1687866900000|2023-06-27 11:55:00|29.15|27.75|29.15|27.75|29.16|27.76|29.13|27.73|71
1687867200000|2023-06-27 12:00:00|29.14|27.74|29.07|27.67|29.15|27.75|29.07|27.67|94
1687867500000|2023-06-27 12:05:00|29.06|27.66|29.11|27.71|29.13|27.73|29.06|27.66|96
1687867800000|2023-06-27 12:10:00|29.12|27.72|29.12|27.72|29.14|27.74|29.09|27.69|77
1687868100000|2023-06-27 12:15:00|29.11|27.71|29.14|27.74|29.14|27.74|29.1|27.7|58
1687868400000|2023-06-27 12:20:00|29.15|27.75|29.13|27.73|29.15|27.75|29.13|27.73|97
1687868700000|2023-06-27 12:25:00|29.14|27.74|29.08|27.68|29.14|27.74|29.07|27.67|71
1687869000000|2023-06-27 12:30:00|29.09|27.69|29.08|27.68|29.1|27.7|29.06|27.66|94
1687869300000|2023-06-27 12:35:00|29.09|27.69|29.15|27.75|29.15|27.75|29.08|27.68|110
1687869600000|2023-06-27 12:40:00|29.16|27.76|29.22|27.82|29.22|27.82|29.14|27.74|98
1687869900000|2023-06-27 12:45:00|29.21|27.81|29.16|27.76|29.22|27.82|29.16|27.76|134
1687870200000|2023-06-27 12:50:00|29.17|27.77|29.15|27.75|29.17|27.77|29.12|27.72|153
1687870500000|2023-06-27 12:55:00|29.14|27.74|29.15|27.75|29.16|27.76|29.13|27.73|64
1687870800000|2023-06-27 13:00:00|29.16|27.76|29.03|27.63|29.17|27.77|29.03|27.63|98
1687871100000|2023-06-27 13:05:00|29.04|27.64|29.02|27.62|29.07|27.67|29.02|27.62|77
1687871400000|2023-06-27 13:10:00|29.01|27.61|28.98|27.58|29.04|27.64|28.96|27.56|146
1687871700000|2023-06-27 13:15:00|28.99|27.59|28.97|27.57|29.02|27.62|28.97|27.57|115
1687872000000|2023-06-27 13:20:00|28.98|27.58|28.97|27.57|29.01|27.61|28.95|27.55|148
1687872300000|2023-06-27 13:25:00|28.96|27.56|28.97|27.57|28.99|27.59|28.95|27.55|68
1687872600000|2023-06-27 13:30:00|28.96|27.56|29.06|27.66|29.06|27.66|28.96|27.56|123
1687872900000|2023-06-27 13:35:00|29.07|27.67|29.06|27.66|29.08|27.68|29.04|27.64|88
1687873200000|2023-06-27 13:40:00|29.05|27.65|29|27.6|29.08|27.68|28.96|27.56|106
1687873500000|2023-06-27 13:45:00|29.01|27.61|28.99|27.59|29.03|27.63|28.95|27.55|142
1687873800000|2023-06-27 13:50:00|28.98|27.58|28.99|27.59|29.01|27.61|28.97|27.57|77
1687874100000|2023-06-27 13:55:00|29|27.6|29|27.6|29|27.6|28.97|27.57|35
1687874400000|2023-06-27 14:00:00|28.99|27.59|29.2|27.8|29.2|27.8|28.97|27.57|230
1687874700000|2023-06-27 14:05:00|29.21|27.81|29.25|27.85|29.31|27.91|29.17|27.77|264
1687875000000|2023-06-27 14:10:00|29.24|27.84|29.18|27.78|29.25|27.85|29.01|27.61|296
1687875300000|2023-06-27 14:15:00|29.17|27.77|29.23|27.83|29.28|27.88|29.11|27.71|260
1687875600000|2023-06-27 14:20:00|29.22|27.82|29.25|27.85|29.29|27.89|29.22|27.82|205
1687875900000|2023-06-27 14:25:00|29.26|27.86|29.24|27.84|29.29|27.89|29.21|27.81|149
1687876200000|2023-06-27 14:30:00|29.25|27.85|29.19|27.79|29.29|27.89|29.18|27.78|250
1687876500000|2023-06-27 14:35:00|29.18|27.78|29.13|27.73|29.19|27.79|29.13|27.73|112
1687876800000|2023-06-27 14:40:00|29.12|27.72|29.1|27.7|29.13|27.73|29.07|27.67|140
1687877100000|2023-06-27 14:45:00|29.09|27.69|29.08|27.68|29.13|27.73|29.07|27.67|58
1687877400000|2023-06-27 14:50:00|29.07|27.67|29.11|27.71|29.13|27.73|29.07|27.67|55
1687877700000|2023-06-27 14:55:00|29.1|27.7|29.1|27.7|29.13|27.73|29.09|27.69|115
1687878000000|2023-06-27 15:00:00|29.11|27.71|29.07|27.67|29.14|27.74|29.06|27.66|129
1687878300000|2023-06-27 15:05:00|29.06|27.66|29.01|27.61|29.07|27.67|29.01|27.61|148
1687878600000|2023-06-27 15:10:00|29|27.6|28.98|27.58|29.01|27.61|28.9|27.5|182
1687878900000|2023-06-27 15:15:00|28.99|27.59|29|27.6|29.03|27.63|28.98|27.58|116
1687879200000|2023-06-27 15:20:00|29.01|27.61|28.92|27.52|29.01|27.61|28.92|27.52|47
1687879500000|2023-06-27 15:25:00|28.93|27.53|28.9|27.5|28.95|27.55|28.89|27.49|89
1687879800000|2023-06-27 15:30:00|28.89|27.49|28.88|27.48|28.95|27.55|28.81|27.41|166
1687880100000|2023-06-27 15:35:00|28.89|27.49|28.88|27.48|28.9|27.5|28.84|27.44|108
1687880400000|2023-06-27 15:40:00|28.87|27.47|28.75|27.35|28.87|27.47|28.69|27.29|230
1687880700000|2023-06-27 15:45:00|28.76|27.36|28.77|27.37|28.83|27.43|28.75|27.35|180
1687881000000|2023-06-27 15:50:00|28.78|27.38|28.72|27.32|28.78|27.38|28.69|27.29|171
1687881300000|2023-06-27 15:55:00|28.71|27.31|28.71|27.31|28.74|27.34|28.7|27.3|230
1687881600000|2023-06-27 16:00:00|28.72|27.32|28.79|27.39|28.8|27.4|28.62|27.22|196
1687881900000|2023-06-27 16:05:00|28.78|27.38|28.81|27.41|28.82|27.42|28.77|27.37|179
1687882200000|2023-06-27 16:10:00|28.8|27.4|28.8|27.4|28.82|27.42|28.78|27.38|107
1687882500000|2023-06-27 16:15:00|28.82|27.42|28.79|27.39|28.83|27.43|28.76|27.36|148
1687882800000|2023-06-27 16:20:00|28.8|27.4|28.9|27.5|28.92|27.52|28.8|27.4|191
1687883100000|2023-06-27 16:25:00|28.91|27.51|28.9|27.5|28.95|27.55|28.89|27.49|173
1687883400000|2023-06-27 16:30:00|28.91|27.51|28.96|27.56|28.98|27.58|28.9|27.5|160
1687883700000|2023-06-27 16:35:00|28.95|27.55|28.95|27.55|28.97|27.57|28.92|27.52|169
1687884000000|2023-06-27 16:40:00|28.96|27.56|29.06|27.66|29.06|27.66|28.95|27.55|192
1687884300000|2023-06-27 16:45:00|29.05|27.65|29.01|27.61|29.09|27.69|28.99|27.59|162
1687884600000|2023-06-27 16:50:00|29|27.6|29.08|27.68|29.1|27.7|29|27.6|114
1687884900000|2023-06-27 16:55:00|29.07|27.67|29.07|27.67|29.1|27.7|29.07|27.67|155
1687885200000|2023-06-27 17:00:00|29.08|27.68|29.07|27.67|29.14|27.74|29.07|27.67|185
1687885500000|2023-06-27 17:05:00|29.08|27.68|29.06|27.66|29.11|27.71|29.06|27.66|146
1687885800000|2023-06-27 17:10:00|29.07|27.67|29.02|27.62|29.07|27.67|29.02|27.62|87
1687886100000|2023-06-27 17:15:00|29.01|27.61|29.07|27.67|29.08|27.68|29.01|27.61|65
1687886400000|2023-06-27 17:20:00|29.08|27.68|29|27.6|29.08|27.68|28.99|27.59|135
1687886700000|2023-06-27 17:25:00|28.99|27.59|29.03|27.63|29.08|27.68|28.99|27.59|119
1687887000000|2023-06-27 17:30:00|29.02|27.62|28.96|27.56|29.04|27.64|28.94|27.54|109
1687887300000|2023-06-27 17:35:00|28.97|27.57|29.08|27.68|29.08|27.68|28.96|27.56|114
1687887600000|2023-06-27 17:40:00|29.07|27.67|29.11|27.71|29.11|27.71|29.07|27.67|113
1687887900000|2023-06-27 17:45:00|29.1|27.7|29.09|27.69|29.11|27.71|29.07|27.67|120
1687888200000|2023-06-27 17:50:00|29.08|27.68|29.15|27.75|29.15|27.75|29.07|27.67|88
1687888500000|2023-06-27 17:55:00|29.14|27.74|29.1|27.7|29.15|27.75|29.09|27.69|111
1687888800000|2023-06-27 18:00:00|29.09|27.69|29.12|27.72|29.12|27.72|29.08|27.68|114
1687889100000|2023-06-27 18:05:00|29.11|27.71|29.11|27.71|29.12|27.72|29.09|27.69|69
1687889400000|2023-06-27 18:10:00|29.1|27.7|29.1|27.7|29.12|27.72|29.08|27.68|69
1687889700000|2023-06-27 18:15:00|29.09|27.69|29.05|27.65|29.11|27.71|29.05|27.65|28
1687890000000|2023-06-27 18:20:00|29.04|27.64|29.05|27.65|29.06|27.66|29.04|27.64|66
1687890300000|2023-06-27 18:25:00|29.06|27.66|29.13|27.73|29.17|27.77|29.05|27.65|126
1687890600000|2023-06-27 18:30:00|29.12|27.72|29.11|27.71|29.13|27.73|29.09|27.69|85
1687890900000|2023-06-27 18:35:00|29.12|27.72|29.15|27.75|29.15|27.75|29.1|27.7|54
1687891200000|2023-06-27 18:40:00|29.14|27.74|29.19|27.79|29.2|27.8|29.14|27.74|76
1687891500000|2023-06-27 18:45:00|29.18|27.78|29.15|27.75|29.18|27.78|29.15|27.75|60
1687891800000|2023-06-27 18:50:00|29.14|27.74|29.18|27.78|29.19|27.79|29.13|27.73|105
1687892100000|2023-06-27 18:55:00|29.17|27.77|29.13|27.73|29.18|27.78|29.13|27.73|79
1687892400000|2023-06-27 19:00:00|29.14|27.74|29.13|27.73|29.15|27.75|29.1|27.7|84
1687892700000|2023-06-27 19:05:00|29.12|27.72|29.14|27.74|29.14|27.74|29.11|27.71|45
1687893000000|2023-06-27 19:10:00|29.13|27.73|29.19|27.79|29.2|27.8|29.13|27.73|87
1687893300000|2023-06-27 19:15:00|29.18|27.78|29.2|27.8|29.23|27.83|29.17|27.77|70
1687893600000|2023-06-27 19:20:00|29.19|27.79|29.15|27.75|29.2|27.8|29.15|27.75|80
1687893900000|2023-06-27 19:25:00|29.14|27.74|29.19|27.79|29.19|27.79|29.12|27.72|30
1687894200000|2023-06-27 19:30:00|29.18|27.78|29.21|27.81|29.23|27.83|29.18|27.78|70
1687894500000|2023-06-27 19:35:00|29.2|27.8|29.22|27.82|29.24|27.84|29.2|27.8|111
1687894800000|2023-06-27 19:40:00|29.21|27.81|29.24|27.84|29.25|27.85|29.21|27.81|26
1687895100000|2023-06-27 19:45:00|29.23|27.83|29.25|27.85|29.26|27.86|29.23|27.83|43
1687895400000|2023-06-27 19:50:00|29.24|27.84|29.26|27.86|29.29|27.89|29.24|27.84|76
1687895700000|2023-06-27 19:55:00|29.25|27.85|29.22|27.82|29.26|27.86|29.21|27.81|26
1687896000000|2023-06-27 20:00:00|29.21|27.81|29.16|27.76|29.24|27.84|29.16|27.76|102
1687896300000|2023-06-27 20:05:00|29.15|27.75|29.21|27.81|29.21|27.81|29.15|27.75|73
1687896600000|2023-06-27 20:10:00|29.2|27.8|29.3|27.9|29.31|27.91|29.2|27.8|114
1687896900000|2023-06-27 20:15:00|29.29|27.89|29.32|27.92|29.33|27.93|29.27|27.87|166
1687897200000|2023-06-27 20:20:00|29.33|27.93|29.39|27.99|29.39|27.99|29.31|27.91|148
1687897500000|2023-06-27 20:25:00|29.38|27.98|29.28|27.88|29.39|27.99|29.27|27.87|134
1687897800000|2023-06-27 20:30:00|29.27|27.87|29.21|27.81|29.31|27.91|29.21|27.81|47
1687898100000|2023-06-27 20:35:00|29.2|27.8|29.28|27.88|29.29|27.89|29.19|27.79|129
1687898400000|2023-06-27 20:40:00|29.27|27.87|29.32|27.92|29.36|27.96|29.27|27.87|92
1687898700000|2023-06-27 20:45:00|29.31|27.91|29.32|27.92|29.33|27.93|29.3|27.9|44
1687899000000|2023-06-27 20:50:00|29.33|27.93|29.41|28.01|29.42|28.02|29.32|27.92|139
1687899300000|2023-06-27 20:55:00|29.4|28|29.42|28.02|29.43|28.03|29.38|27.98|67
1687899600000|2023-06-27 21:00:00|29.41|28.01|29.41|28.01|29.43|28.03|29.39|27.99|19
1687899900000|2023-06-27 21:05:00|29.4|28|29.39|27.99|29.42|28.02|29.36|27.96|24
1687900200000|2023-06-27 21:10:00|29.38|27.98|29.37|27.97|29.42|28.02|29.37|27.97|48
1687900500000|2023-06-27 21:15:00|29.36|27.96|29.32|27.92|29.36|27.96|29.26|27.86|35
1687900800000|2023-06-27 21:20:00|29.33|27.93|29.31|27.91|29.34|27.94|29.27|27.87|67
1687901100000|2023-06-27 21:25:00|29.32|27.92|29.32|27.92|29.34|27.94|29.29|27.89|21
1687901400000|2023-06-27 21:30:00|29.31|27.91|29.37|27.97|29.37|27.97|29.31|27.91|9
1687901700000|2023-06-27 21:35:00|29.36|27.96|29.5|28.1|29.53|28.13|29.36|27.96|37
1687902000000|2023-06-27 21:40:00|29.49|28.09|29.5|28.1|29.57|28.17|29.49|28.09|36
1687902300000|2023-06-27 21:45:00|29.49|28.09|29.49|28.09|29.49|28.09|29.47|28.07|11
1687902600000|2023-06-27 21:50:00|29.5|28.1|29.61|28.21|29.67|28.27|29.5|28.1|27
1687902900000|2023-06-27 21:55:00|29.62|28.22|29.6|28.2|29.63|28.23|29.6|28.2|19
1687903200000|2023-06-27 22:00:00|29.59|28.19|29.56|28.16|29.64|28.24|29.56|28.16|56
1687903500000|2023-06-27 22:05:00|29.57|28.17|29.57|28.17|29.57|28.17|29.52|28.12|51
1687903800000|2023-06-27 22:10:00|29.56|28.16|29.54|28.14|29.59|28.19|29.53|28.13|59
1687904100000|2023-06-27 22:15:00|29.53|28.13|29.59|28.19|29.6|28.2|29.51|28.11|149
1687904400000|2023-06-27 22:20:00|29.6|28.2|29.65|28.25|29.65|28.25|29.59|28.19|124
1687904700000|2023-06-27 22:25:00|29.64|28.24|29.54|28.14|29.65|28.25|29.53|28.13|95
1687905000000|2023-06-27 22:30:00|29.53|28.13|29.54|28.14|29.56|28.16|29.53|28.13|32
1687905300000|2023-06-27 22:35:00|29.53|28.13|29.46|28.06|29.54|28.14|29.43|28.03|148
1687905600000|2023-06-27 22:40:00|29.47|28.07|29.42|28.02|29.47|28.07|29.39|27.99|104
1687905900000|2023-06-27 22:45:00|29.43|28.03|29.41|28.01|29.43|28.03|29.4|28|45
1687906200000|2023-06-27 22:50:00|29.4|28|29.38|27.98|29.41|28.01|29.38|27.98|63
1687906500000|2023-06-27 22:55:00|29.37|27.97|29.37|27.97|29.4|28|29.36|27.96|95
1687906800000|2023-06-27 23:00:00|29.38|27.98|29.37|27.97|29.38|27.98|29.35|27.95|54
1687907100000|2023-06-27 23:05:00|29.36|27.96|29.35|27.95|29.37|27.97|29.35|27.95|32
1687907400000|2023-06-27 23:10:00|29.34|27.94|29.29|27.89|29.35|27.95|29.25|27.85|75
1687907700000|2023-06-27 23:15:00|29.3|27.9|29.31|27.91|29.32|27.92|29.27|27.87|94
1687908000000|2023-06-27 23:20:00|29.3|27.9|29.27|27.87|29.31|27.91|29.25|27.85|52
1687908300000|2023-06-27 23:25:00|29.28|27.88|29.25|27.85|29.31|27.91|29.25|27.85|83
1687908600000|2023-06-27 23:30:00|29.26|27.86|29.26|27.86|29.3|27.9|29.24|27.84|81
1687908900000|2023-06-27 23:35:00|29.25|27.85|29.24|27.84|29.27|27.87|29.23|27.83|79
1687909200000|2023-06-27 23:40:00|29.23|27.83|29.26|27.86|29.27|27.87|29.21|27.81|59
1687909500000|2023-06-27 23:45:00|29.25|27.85|29.32|27.92|29.34|27.94|29.24|27.84|70
1687909800000|2023-06-27 23:50:00|29.33|27.93|29.4|28|29.42|28.02|29.33|27.93|98
1687910100000|2023-06-27 23:55:00|29.39|27.99|29.38|27.98|29.4|28|29.36|27.96|28
1687910400000|2023-06-28 00:00:00|29.39|27.99|29.24|27.84|29.41|28.01|29.2|27.8|139
1687910700000|2023-06-28 00:05:00|29.23|27.83|29.14|27.74|29.24|27.84|29.12|27.72|101
1687911000000|2023-06-28 00:10:00|29.13|27.73|29.06|27.66|29.13|27.73|29.03|27.63|188
1687911300000|2023-06-28 00:15:00|29.05|27.65|28.77|27.37|29.06|27.66|28.76|27.36|274
1687911600000|2023-06-28 00:20:00|28.78|27.38|28.74|27.34|28.89|27.49|28.66|27.26|300
1687911900000|2023-06-28 00:25:00|28.73|27.33|28.85|27.45|28.87|27.47|28.72|27.32|221
1687912200000|2023-06-28 00:30:00|28.84|27.44|28.86|27.46|28.91|27.51|28.83|27.43|227
1687912500000|2023-06-28 00:35:00|28.85|27.45|28.79|27.39|28.88|27.48|28.74|27.34|242
1687912800000|2023-06-28 00:40:00|28.78|27.38|28.81|27.41|28.82|27.42|28.74|27.34|142
1687913100000|2023-06-28 00:45:00|28.82|27.42|28.77|27.37|28.82|27.42|28.66|27.26|156
1687913400000|2023-06-28 00:50:00|28.78|27.38|28.89|27.49|28.9|27.5|28.78|27.38|209
1687913700000|2023-06-28 00:55:00|28.88|27.48|28.84|27.44|28.89|27.49|28.8|27.4|177
1687914000000|2023-06-28 01:00:00|28.85|27.45|28.85|27.45|28.88|27.48|28.77|27.37|217
1687914300000|2023-06-28 01:05:00|28.86|27.46|28.89|27.49|28.89|27.49|28.86|27.46|118
1687914600000|2023-06-28 01:10:00|28.88|27.48|28.85|27.45|28.89|27.49|28.84|27.44|34
1687914900000|2023-06-28 01:15:00|28.84|27.44|28.75|27.35|28.85|27.45|28.74|27.34|122
1687915200000|2023-06-28 01:20:00|28.74|27.34|28.68|27.28|28.76|27.36|28.67|27.27|109
1687915500000|2023-06-28 01:25:00|28.67|27.27|28.69|27.29|28.7|27.3|28.66|27.26|121
1687915800000|2023-06-28 01:30:00|28.68|27.28|28.66|27.26|28.69|27.29|28.64|27.24|112
1687916100000|2023-06-28 01:35:00|28.65|27.25|28.63|27.23|28.66|27.26|28.59|27.19|145
1687916400000|2023-06-28 01:40:00|28.64|27.24|28.62|27.22|28.67|27.27|28.6|27.2|140
1687916700000|2023-06-28 01:45:00|28.61|27.21|28.69|27.29|28.7|27.3|28.59|27.19|103
1687917000000|2023-06-28 01:50:00|28.7|27.3|28.71|27.31|28.73|27.33|28.7|27.3|82
1687917300000|2023-06-28 01:55:00|28.72|27.32|28.71|27.31|28.72|27.32|28.64|27.24|66
1687917600000|2023-06-28 02:00:00|28.7|27.3|28.74|27.34|28.76|27.36|28.69|27.29|51
1687917900000|2023-06-28 02:05:00|28.73|27.33|28.78|27.38|28.78|27.38|28.73|27.33|59
1687918200000|2023-06-28 02:10:00|28.77|27.37|28.77|27.37|28.77|27.37|28.74|27.34|51
1687918500000|2023-06-28 02:15:00|28.76|27.36|28.81|27.41|28.81|27.41|28.76|27.36|56
1687918800000|2023-06-28 02:20:00|28.8|27.4|28.75|27.35|28.81|27.41|28.71|27.31|126
1687919100000|2023-06-28 02:25:00|28.76|27.36|28.77|27.37|28.79|27.39|28.75|27.35|76
1687919400000|2023-06-28 02:30:00|28.76|27.36|28.79|27.39|28.8|27.4|28.74|27.34|54
1687919700000|2023-06-28 02:35:00|28.78|27.38|28.78|27.38|28.8|27.4|28.77|27.37|44
1687920000000|2023-06-28 02:40:00|28.77|27.37|28.71|27.31|28.78|27.38|28.71|27.31|84
1687920300000|2023-06-28 02:45:00|28.7|27.3|28.62|27.22|28.7|27.3|28.59|27.19|85
1687920600000|2023-06-28 02:50:00|28.61|27.21|28.64|27.24|28.67|27.27|28.5|27.1|211
1687920900000|2023-06-28 02:55:00|28.63|27.23|28.6|27.2|28.64|27.24|28.59|27.19|106
1687921200000|2023-06-28 03:00:00|28.59|27.19|28.6|27.2|28.61|27.21|28.54|27.14|102
1687921500000|2023-06-28 03:05:00|28.61|27.21|28.62|27.22|28.63|27.23|28.6|27.2|103
1687921800000|2023-06-28 03:10:00|28.61|27.21|28.65|27.25|28.66|27.26|28.61|27.21|82
1687922100000|2023-06-28 03:15:00|28.66|27.26|28.73|27.33|28.73|27.33|28.65|27.25|72
1687922400000|2023-06-28 03:20:00|28.74|27.34|28.71|27.31|28.74|27.34|28.7|27.3|62
1687922700000|2023-06-28 03:25:00|28.7|27.3|28.75|27.35|28.75|27.35|28.69|27.29|62
1687923000000|2023-06-28 03:30:00|28.74|27.34|28.74|27.34|28.76|27.36|28.72|27.32|67
1687923300000|2023-06-28 03:35:00|28.75|27.35|28.76|27.36|28.77|27.37|28.72|27.32|62
1687923600000|2023-06-28 03:40:00|28.77|27.37|28.78|27.38|28.8|27.4|28.76|27.36|48
1687923900000|2023-06-28 03:45:00|28.77|27.37|28.78|27.38|28.79|27.39|28.75|27.35|70
1687924200000|2023-06-28 03:50:00|28.79|27.39|28.69|27.29|28.81|27.41|28.69|27.29|55
1687924500000|2023-06-28 03:55:00|28.7|27.3|28.74|27.34|28.74|27.34|28.69|27.29|47
1687924800000|2023-06-28 04:00:00|28.73|27.33|28.7|27.3|28.73|27.33|28.69|27.29|44
1687925100000|2023-06-28 04:05:00|28.69|27.29|28.58|27.18|28.7|27.3|28.56|27.16|138
1687925400000|2023-06-28 04:10:00|28.59|27.19|28.58|27.18|28.61|27.21|28.54|27.14|123
1687925700000|2023-06-28 04:15:00|28.59|27.19|28.63|27.23|28.63|27.23|28.56|27.16|102
1687926000000|2023-06-28 04:20:00|28.62|27.22|28.57|27.17|28.62|27.22|28.54|27.14|75
1687926300000|2023-06-28 04:25:00|28.56|27.16|28.59|27.19|28.61|27.21|28.56|27.16|89
1687926600000|2023-06-28 04:30:00|28.6|27.2|28.69|27.29|28.7|27.3|28.59|27.19|166
1687926900000|2023-06-28 04:35:00|28.7|27.3|28.66|27.26|28.7|27.3|28.64|27.24|69
1687927200000|2023-06-28 04:40:00|28.67|27.27|28.67|27.27|28.68|27.28|28.65|27.25|51
1687927500000|2023-06-28 04:45:00|28.68|27.28|28.71|27.31|28.71|27.31|28.67|27.27|46
1687927800000|2023-06-28 04:50:00|28.72|27.32|28.71|27.31|28.72|27.32|28.69|27.29|72
1687928100000|2023-06-28 04:55:00|28.7|27.3|28.71|27.31|28.72|27.32|28.69|27.29|34
1687928400000|2023-06-28 05:00:00|28.7|27.3|28.72|27.32|28.72|27.32|28.7|27.3|11
1687928700000|2023-06-28 05:05:00|28.71|27.31|28.64|27.24|28.71|27.31|28.64|27.24|92
1687929000000|2023-06-28 05:10:00|28.65|27.25|28.62|27.22|28.65|27.25|28.6|27.2|102
1687929300000|2023-06-28 05:15:00|28.63|27.23|28.65|27.25|28.67|27.27|28.62|27.22|87
1687929600000|2023-06-28 05:20:00|28.66|27.26|28.69|27.29|28.7|27.3|28.64|27.24|64
1687929900000|2023-06-28 05:25:00|28.7|27.3|28.7|27.3|28.72|27.32|28.69|27.29|37
1687930200000|2023-06-28 05:30:00|28.71|27.31|28.66|27.26|28.71|27.31|28.65|27.25|24
1687930500000|2023-06-28 05:35:00|28.67|27.27|28.69|27.29|28.7|27.3|28.67|27.27|43
1687930800000|2023-06-28 05:40:00|28.68|27.28|28.73|27.33|28.73|27.33|28.68|27.28|62
1687931100000|2023-06-28 05:45:00|28.72|27.32|28.71|27.31|28.73|27.33|28.71|27.31|32
1687931400000|2023-06-28 05:50:00|28.72|27.32|28.72|27.32|28.72|27.32|28.71|27.31|7
1687931700000|2023-06-28 05:55:00|28.71|27.31|28.69|27.29|28.72|27.32|28.67|27.27|33
1687932000000|2023-06-28 06:00:00|28.68|27.28|28.63|27.23|28.7|27.3|28.63|27.23|52
1687932300000|2023-06-28 06:05:00|28.62|27.22|28.56|27.16|28.62|27.22|28.44|27.04|202
1687932600000|2023-06-28 06:10:00|28.57|27.17|28.55|27.15|28.58|27.18|28.49|27.09|147
1687932900000|2023-06-28 06:15:00|28.54|27.14|28.6|27.2|28.62|27.22|28.53|27.13|105
1687933200000|2023-06-28 06:20:00|28.59|27.19|28.55|27.15|28.6|27.2|28.53|27.13|117
1687933500000|2023-06-28 06:25:00|28.56|27.16|28.53|27.13|28.59|27.19|28.53|27.13|89
1687933800000|2023-06-28 06:30:00|28.52|27.12|28.6|27.2|28.61|27.21|28.51|27.11|117
1687934100000|2023-06-28 06:35:00|28.61|27.21|28.59|27.19|28.61|27.21|28.57|27.17|75
1687934400000|2023-06-28 06:40:00|28.6|27.2|28.64|27.24|28.64|27.24|28.6|27.2|89
1687934700000|2023-06-28 06:45:00|28.63|27.23|28.62|27.22|28.64|27.24|28.61|27.21|50
1687935000000|2023-06-28 06:50:00|28.61|27.21|28.57|27.17|28.61|27.21|28.55|27.15|87
1687935300000|2023-06-28 06:55:00|28.58|27.18|28.52|27.12|28.58|27.18|28.49|27.09|137
1687935600000|2023-06-28 07:00:00|28.51|27.11|28.53|27.13|28.57|27.17|28.48|27.08|89
1687935900000|2023-06-28 07:05:00|28.52|27.12|28.52|27.12|28.54|27.14|28.48|27.08|107
1687936200000|2023-06-28 07:10:00|28.53|27.13|28.58|27.18|28.59|27.19|28.49|27.09|136
1687936500000|2023-06-28 07:15:00|28.57|27.17|28.51|27.11|28.58|27.18|28.5|27.1|69
1687936800000|2023-06-28 07:20:00|28.52|27.12|28.55|27.15|28.56|27.16|28.51|27.11|71
1687937100000|2023-06-28 07:25:00|28.54|27.14|28.49|27.09|28.58|27.18|28.44|27.04|149
1687937400000|2023-06-28 07:30:00|28.48|27.08|28.03|26.63|28.51|27.11|27.93|26.53|393
1687937700000|2023-06-28 07:35:00|28.02|26.62|28.15|26.75|28.22|26.82|27.96|26.56|378
1687938000000|2023-06-28 07:40:00|28.16|26.76|28.26|26.86|28.26|26.86|28.12|26.72|243
1687938300000|2023-06-28 07:45:00|28.25|26.85|28.34|26.94|28.34|26.94|28.14|26.74|286
1687938600000|2023-06-28 07:50:00|28.33|26.93|28.37|26.97|28.39|26.99|28.29|26.89|146
1687938900000|2023-06-28 07:55:00|28.36|26.96|28.25|26.85|28.38|26.98|28.24|26.84|178
1687939200000|2023-06-28 08:00:00|28.24|26.84|28.06|26.66|28.25|26.85|28.05|26.65|224
1687939500000|2023-06-28 08:05:00|28.05|26.65|28.14|26.74|28.17|26.77|28.03|26.63|211
1687939800000|2023-06-28 08:10:00|28.13|26.73|28.12|26.72|28.16|26.76|28.06|26.66|168
1687940100000|2023-06-28 08:15:00|28.11|26.71|28.24|26.84|28.24|26.84|28.07|26.67|168
1687940400000|2023-06-28 08:20:00|28.23|26.83|28.18|26.78|28.24|26.84|28.15|26.75|117
1687940700000|2023-06-28 08:25:00|28.19|26.79|28.21|26.81|28.21|26.81|28.16|26.76|101
1687941000000|2023-06-28 08:30:00|28.22|26.82|28.15|26.75|28.22|26.82|28.15|26.75|70
1687941300000|2023-06-28 08:35:00|28.14|26.74|28.15|26.75|28.16|26.76|28.11|26.71|64
1687941600000|2023-06-28 08:40:00|28.14|26.74|28.12|26.72|28.17|26.77|28.11|26.71|53
1687941900000|2023-06-28 08:45:00|28.13|26.73|28.14|26.74|28.14|26.74|28.09|26.69|94
1687942200000|2023-06-28 08:50:00|28.15|26.75|28.13|26.73|28.16|26.76|28.12|26.72|49
1687942500000|2023-06-28 08:55:00|28.14|26.74|28.13|26.73|28.17|26.77|28.12|26.72|65
1687942800000|2023-06-28 09:00:00|28.14|26.74|28.13|26.73|28.15|26.75|28.12|26.72|66
1687943100000|2023-06-28 09:05:00|28.14|26.74|28.17|26.77|28.17|26.77|28.13|26.73|26
1687943400000|2023-06-28 09:10:00|28.18|26.78|28.22|26.82|28.22|26.82|28.17|26.77|61
1687943700000|2023-06-28 09:15:00|28.21|26.81|28.26|26.86|28.27|26.87|28.21|26.81|75
1687944000000|2023-06-28 09:20:00|28.27|26.87|28.31|26.91|28.33|26.93|28.24|26.84|88
1687944300000|2023-06-28 09:25:00|28.3|26.9|28.33|26.93|28.35|26.95|28.29|26.89|76
1687944600000|2023-06-28 09:30:00|28.34|26.94|28.3|26.9|28.35|26.95|28.3|26.9|57
1687944900000|2023-06-28 09:35:00|28.31|26.91|28.28|26.88|28.32|26.92|28.27|26.87|54
1687945200000|2023-06-28 09:40:00|28.29|26.89|28.32|26.92|28.32|26.92|28.29|26.89|62
1687945500000|2023-06-28 09:45:00|28.31|26.91|28.29|26.89|28.34|26.94|28.29|26.89|63
1687945800000|2023-06-28 09:50:00|28.28|26.88|28.3|26.9|28.31|26.91|28.28|26.88|57
1687946100000|2023-06-28 09:55:00|28.33|26.93|28.31|26.91|28.37|26.97|28.29|26.89|98
1687946400000|2023-06-28 10:00:00|28.3|26.9|28.25|26.85|28.31|26.91|28.25|26.85|78
1687946700000|2023-06-28 10:05:00|28.24|26.84|28.24|26.84|28.26|26.86|28.23|26.83|63
1687947000000|2023-06-28 10:10:00|28.23|26.83|28.18|26.78|28.24|26.84|28.17|26.77|94
1687947300000|2023-06-28 10:15:00|28.17|26.77|28.2|26.8|28.23|26.83|28.17|26.77|68
1687947600000|2023-06-28 10:20:00|28.21|26.81|28.25|26.85|28.25|26.85|28.19|26.79|80
1687947900000|2023-06-28 10:25:00|28.24|26.84|28.22|26.82|28.27|26.87|28.22|26.82|60
1687948200000|2023-06-28 10:30:00|28.21|26.81|28.18|26.78|28.21|26.81|28.17|26.77|147
1687948500000|2023-06-28 10:35:00|28.19|26.79|28.13|26.73|28.19|26.79|28.13|26.73|59
1687948800000|2023-06-28 10:40:00|28.14|26.74|28.18|26.78|28.19|26.79|28.13|26.73|47
1687949100000|2023-06-28 10:45:00|28.19|26.79|28.23|26.83|28.24|26.84|28.19|26.79|23
1687949400000|2023-06-28 10:50:00|28.22|26.82|28.22|26.82|28.22|26.82|28.2|26.8|31
1687949700000|2023-06-28 10:55:00|28.23|26.83|28.25|26.85|28.25|26.85|28.23|26.83|67
1687950000000|2023-06-28 11:00:00|28.26|26.86|28.27|26.87|28.29|26.89|28.25|26.85|70
1687950300000|2023-06-28 11:05:00|28.26|26.86|28.25|26.85|28.28|26.88|28.24|26.84|38
1687950600000|2023-06-28 11:10:00|28.26|26.86|28.26|26.86|28.27|26.87|28.24|26.84|37
1687950900000|2023-06-28 11:15:00|28.27|26.87|28.28|26.88|28.28|26.88|28.26|26.86|54
1687951200000|2023-06-28 11:20:00|28.27|26.87|28.26|26.86|28.28|26.88|28.25|26.85|16
1687951500000|2023-06-28 11:25:00|28.27|26.87|28.27|26.87|28.29|26.89|28.26|26.86|19
1687951800000|2023-06-28 11:30:00|28.26|26.86|28.24|26.84|28.26|26.86|28.22|26.82|45
1687952100000|2023-06-28 11:35:00|28.25|26.85|28.24|26.84|28.25|26.85|28.23|26.83|60
1687952400000|2023-06-28 11:40:00|28.25|26.85|28.22|26.82|28.25|26.85|28.21|26.81|40
1687952700000|2023-06-28 11:45:00|28.21|26.81|28.23|26.83|28.25|26.85|28.2|26.8|63
1687953000000|2023-06-28 11:50:00|28.22|26.82|28.15|26.75|28.22|26.82|28.15|26.75|50
1687953300000|2023-06-28 11:55:00|28.14|26.74|28.11|26.71|28.17|26.77|28.11|26.71|123
1687953600000|2023-06-28 12:00:00|28.12|26.72|28.11|26.71|28.15|26.75|28.07|26.67|75
1687953900000|2023-06-28 12:05:00|28.1|26.7|28.09|26.69|28.11|26.71|28.09|26.69|68
1687954200000|2023-06-28 12:10:00|28.08|26.68|28.07|26.67|28.1|26.7|28.04|26.64|95
1687954500000|2023-06-28 12:15:00|28.08|26.68|28.06|26.66|28.09|26.69|28.06|26.66|87
1687954800000|2023-06-28 12:20:00|28.07|26.67|27.98|26.58|28.08|26.68|27.94|26.54|170
1687955100000|2023-06-28 12:25:00|27.97|26.57|28.11|26.71|28.12|26.72|27.97|26.57|166
1687955400000|2023-06-28 12:30:00|28.12|26.72|28.13|26.73|28.17|26.77|28.09|26.69|160
1687955700000|2023-06-28 12:35:00|28.14|26.74|27.99|26.59|28.14|26.74|27.95|26.55|151
1687956000000|2023-06-28 12:40:00|27.98|26.58|27.98|26.58|27.99|26.59|27.93|26.53|277
1687956300000|2023-06-28 12:45:00|27.99|26.59|28.01|26.61|28.04|26.64|27.97|26.57|113
1687956600000|2023-06-28 12:50:00|28|26.6|27.9|26.5|28.02|26.62|27.88|26.48|117
1687956900000|2023-06-28 12:55:00|27.91|26.51|27.9|26.5|27.92|26.52|27.83|26.43|190
1687957200000|2023-06-28 13:00:00|27.89|26.49|27.9|26.5|28.03|26.63|27.89|26.49|179
1687957500000|2023-06-28 13:05:00|27.89|26.49|27.95|26.55|27.96|26.56|27.86|26.46|207
1687957800000|2023-06-28 13:10:00|27.96|26.56|28.01|26.61|28.03|26.63|27.94|26.54|166
1687958100000|2023-06-28 13:15:00|28|26.6|28.01|26.61|28.02|26.62|27.97|26.57|167
1687958400000|2023-06-28 13:20:00|28.02|26.62|28.08|26.68|28.11|26.71|28|26.6|158
1687958700000|2023-06-28 13:25:00|28.09|26.69|28.08|26.68|28.09|26.69|28.07|26.67|58
1687959000000|2023-06-28 13:30:00|28.07|26.67|28.05|26.65|28.1|26.7|28.02|26.62|106
1687959300000|2023-06-28 13:35:00|28.04|26.64|28.04|26.64|28.05|26.65|28.01|26.61|74
1687959600000|2023-06-28 13:40:00|28.03|26.63|28.01|26.61|28.05|26.65|28.01|26.61|77
1687959900000|2023-06-28 13:45:00|28|26.6|28|26.6|28.06|26.66|27.89|26.49|192
1687960200000|2023-06-28 13:50:00|27.99|26.59|28.08|26.68|28.09|26.69|27.97|26.57|212
1687960500000|2023-06-28 13:55:00|28.09|26.69|28.23|26.83|28.31|26.91|28.07|26.67|223
1687960800000|2023-06-28 14:00:00|28.22|26.82|28.1|26.7|28.26|26.86|28.08|26.68|113
1687961100000|2023-06-28 14:05:00|28.09|26.69|28.02|26.62|28.1|26.7|27.91|26.51|229
1687961400000|2023-06-28 14:10:00|28.01|26.61|28|26.6|28.04|26.64|27.98|26.58|181
1687961700000|2023-06-28 14:15:00|28.01|26.61|28.05|26.65|28.07|26.67|27.98|26.58|154
1687962000000|2023-06-28 14:20:00|28.06|26.66|28.03|26.63|28.08|26.68|28.03|26.63|98
1687962300000|2023-06-28 14:25:00|28.04|26.64|28.08|26.68|28.08|26.68|28.02|26.62|62
1687962600000|2023-06-28 14:30:00|28.09|26.69|28.19|26.79|28.19|26.79|28.05|26.65|200
1687962900000|2023-06-28 14:35:00|28.18|26.78|28.25|26.85|28.33|26.93|28.14|26.74|262
1687963200000|2023-06-28 14:40:00|28.26|26.86|28.27|26.87|28.3|26.9|28.22|26.82|173
1687963500000|2023-06-28 14:45:00|28.28|26.88|28.25|26.85|28.31|26.91|28.21|26.81|169
1687963800000|2023-06-28 14:50:00|28.26|26.86|28.26|26.86|28.27|26.87|28.21|26.81|141
1687964100000|2023-06-28 14:55:00|28.25|26.85|28.16|26.76|28.25|26.85|28.15|26.75|95
1687964400000|2023-06-28 15:00:00|28.17|26.77|28.05|26.65|28.17|26.77|28.03|26.63|153
1687964700000|2023-06-28 15:05:00|28.06|26.66|28.19|26.79|28.21|26.81|28.06|26.66|34
1687965000000|2023-06-28 15:10:00|28.2|26.8|28.18|26.78|28.23|26.83|28.15|26.75|115
1687965300000|2023-06-28 15:15:00|28.19|26.79|28.19|26.79|28.22|26.82|28.18|26.78|124
1687965600000|2023-06-28 15:20:00|28.18|26.78|28.17|26.77|28.19|26.79|28.15|26.75|78
1687965900000|2023-06-28 15:25:00|28.16|26.76|28.14|26.74|28.17|26.77|28.14|26.74|73
1687966200000|2023-06-28 15:30:00|28.15|26.75|28.15|26.75|28.16|26.76|28.14|26.74|49
1687966500000|2023-06-28 15:35:00|28.16|26.76|28.2|26.8|28.22|26.82|28.14|26.74|135
1687966800000|2023-06-28 15:40:00|28.19|26.79|28.18|26.78|28.22|26.82|28.17|26.77|50
1687967100000|2023-06-28 15:45:00|28.19|26.79|28.17|26.77|28.2|26.8|28.16|26.76|83
1687967400000|2023-06-28 15:50:00|28.16|26.76|28.16|26.76|28.16|26.76|28.15|26.75|45
1687967700000|2023-06-28 15:55:00|28.15|26.75|28.2|26.8|28.2|26.8|28.15|26.75|35
1687968000000|2023-06-28 16:00:00|28.19|26.79|28.24|26.84|28.25|26.85|28.19|26.79|89
1687968300000|2023-06-28 16:05:00|28.25|26.85|28.19|26.79|28.25|26.85|28.18|26.78|123
1687968600000|2023-06-28 16:10:00|28.2|26.8|28.26|26.86|28.31|26.91|28.18|26.78|159
1687968900000|2023-06-28 16:15:00|28.25|26.85|28.14|26.74|28.26|26.86|28.09|26.69|114
1687969200000|2023-06-28 16:20:00|28.13|26.73|28.17|26.77|28.18|26.78|28.12|26.72|109
1687969500000|2023-06-28 16:25:00|28.16|26.76|28.13|26.73|28.16|26.76|28.08|26.68|52
1687969800000|2023-06-28 16:30:00|28.12|26.72|28.08|26.68|28.12|26.72|28.08|26.68|93
1687970100000|2023-06-28 16:35:00|28.07|26.67|28.06|26.66|28.09|26.69|28.05|26.65|93
1687970400000|2023-06-28 16:40:00|28.07|26.67|28.05|26.65|28.1|26.7|28.04|26.64|56
1687970700000|2023-06-28 16:45:00|28.04|26.64|28.09|26.69|28.12|26.72|28.04|26.64|100
1687971000000|2023-06-28 16:50:00|28.1|26.7|28.11|26.71|28.12|26.72|28.07|26.67|58
1687971300000|2023-06-28 16:55:00|28.1|26.7|28.05|26.65|28.1|26.7|28.05|26.65|101
1687971600000|2023-06-28 17:00:00|28.06|26.66|28.03|26.63|28.11|26.71|28.02|26.62|92
1687971900000|2023-06-28 17:05:00|28.02|26.62|27.83|26.43|28.03|26.63|27.81|26.41|239
1687972200000|2023-06-28 17:10:00|27.82|26.42|27.84|26.44|27.87|26.47|27.76|26.36|225
1687972500000|2023-06-28 17:15:00|27.85|26.45|27.93|26.53|27.94|26.54|27.78|26.38|171
1687972800000|2023-06-28 17:20:00|27.94|26.54|27.87|26.47|27.96|26.56|27.86|26.46|126
1687973100000|2023-06-28 17:25:00|27.88|26.48|27.9|26.5|27.91|26.51|27.87|26.47|41
1687973400000|2023-06-28 17:30:00|27.91|26.51|27.87|26.47|27.91|26.51|27.85|26.45|142
1687973700000|2023-06-28 17:35:00|27.86|26.46|27.72|26.32|27.86|26.46|27.61|26.21|188
1687974000000|2023-06-28 17:40:00|27.71|26.31|27.73|26.33|27.75|26.35|27.69|26.29|171
1687974300000|2023-06-28 17:45:00|27.72|26.32|27.72|26.32|27.76|26.36|27.7|26.3|101
1687974600000|2023-06-28 17:50:00|27.73|26.33|27.76|26.36|27.76|26.36|27.71|26.31|66
1687974900000|2023-06-28 17:55:00|27.77|26.37|27.73|26.33|27.79|26.39|27.72|26.32|49
1687975200000|2023-06-28 18:00:00|27.72|26.32|27.82|26.42|27.82|26.42|27.72|26.32|81
1687975500000|2023-06-28 18:05:00|27.81|26.41|27.73|26.33|27.82|26.42|27.71|26.31|105
1687975800000|2023-06-28 18:10:00|27.74|26.34|27.77|26.37|27.8|26.4|27.73|26.33|82
1687976100000|2023-06-28 18:15:00|27.78|26.38|27.81|26.41|27.82|26.42|27.77|26.37|90
1687976400000|2023-06-28 18:20:00|27.8|26.4|27.83|26.43|27.83|26.43|27.78|26.38|76
1687976700000|2023-06-28 18:25:00|27.84|26.44|27.86|26.46|27.87|26.47|27.84|26.44|81
1687977000000|2023-06-28 18:30:00|27.85|26.45|27.77|26.37|27.87|26.47|27.74|26.34|133
1687977300000|2023-06-28 18:35:00|27.76|26.36|27.74|26.34|27.77|26.37|27.69|26.29|124
1687977600000|2023-06-28 18:40:00|27.76|26.36|27.78|26.38|27.8|26.4|27.75|26.35|87
1687977900000|2023-06-28 18:45:00|27.77|26.37|27.8|26.4|27.81|26.41|27.75|26.35|79
1687978200000|2023-06-28 18:50:00|27.81|26.41|27.78|26.38|27.81|26.41|27.76|26.36|76
1687978500000|2023-06-28 18:55:00|27.77|26.37|27.76|26.36|27.78|26.38|27.74|26.34|92
1687978800000|2023-06-28 19:00:00|27.77|26.37|27.83|26.43|27.83|26.43|27.74|26.34|109
1687979100000|2023-06-28 19:05:00|27.82|26.42|27.8|26.4|27.82|26.42|27.77|26.37|63
1687979400000|2023-06-28 19:10:00|27.81|26.41|27.85|26.45|27.86|26.46|27.8|26.4|77
1687979700000|2023-06-28 19:15:00|27.86|26.46|27.88|26.48|27.9|26.5|27.86|26.46|72
1687980000000|2023-06-28 19:20:00|27.89|26.49|27.86|26.46|27.9|26.5|27.86|26.46|76
1687980300000|2023-06-28 19:25:00|27.87|26.47|27.49|26.09|27.87|26.47|27.44|26.04|244
1687980600000|2023-06-28 19:30:00|27.48|26.08|27.23|25.83|27.51|26.11|26.76|25.36|495
1687980900000|2023-06-28 19:35:00|27.22|25.82|27.2|25.8|27.27|25.87|27.15|25.75|286
1687981200000|2023-06-28 19:40:00|27.21|25.81|27.19|25.79|27.27|25.87|27.11|25.71|322
1687981500000|2023-06-28 19:45:00|27.2|25.8|27.41|26.01|27.46|26.06|27.17|25.77|235
1687981800000|2023-06-28 19:50:00|27.4|26|27.42|26.02|27.44|26.04|27.35|25.95|205
1687982100000|2023-06-28 19:55:00|27.43|26.03|27.45|26.05|27.46|26.06|27.38|25.98|119
1687982400000|2023-06-28 20:00:00|27.46|26.06|27.42|26.02|27.5|26.1|27.4|26|177
1687982700000|2023-06-28 20:05:00|27.43|26.03|27.36|25.96|27.43|26.03|27.33|25.93|214
1687983000000|2023-06-28 20:10:00|27.37|25.97|27.35|25.95|27.39|25.99|27.33|25.93|93
1687983300000|2023-06-28 20:15:00|27.36|25.96|27.47|26.07|27.47|26.07|27.34|25.94|154
1687983600000|2023-06-28 20:20:00|27.46|26.06|27.51|26.11|27.54|26.14|27.45|26.05|146
1687983900000|2023-06-28 20:25:00|27.52|26.12|27.46|26.06|27.52|26.12|27.46|26.06|43
1687984200000|2023-06-28 20:30:00|27.47|26.07|27.52|26.12|27.53|26.13|27.44|26.04|80
1687984500000|2023-06-28 20:35:00|27.53|26.13|27.55|26.15|27.56|26.16|27.52|26.12|45
1687984800000|2023-06-28 20:40:00|27.56|26.16|27.66|26.26|27.67|26.27|27.55|26.15|112
1687985100000|2023-06-28 20:45:00|27.65|26.25|27.61|26.21|27.66|26.26|27.59|26.19|154
1687985400000|2023-06-28 20:50:00|27.62|26.22|27.64|26.24|27.64|26.24|27.61|26.21|133
1687985700000|2023-06-28 20:55:00|27.63|26.23|27.63|26.23|27.64|26.24|27.59|26.19|101
1687986000000|2023-06-28 21:00:00|27.64|26.24|27.64|26.24|27.65|26.25|27.62|26.22|23
1687986300000|2023-06-28 21:05:00|27.63|26.23|27.6|26.2|27.63|26.23|27.57|26.17|30
1687986600000|2023-06-28 21:10:00|27.59|26.19|27.6|26.2|27.6|26.2|27.55|26.15|34
1687986900000|2023-06-28 21:15:00|27.59|26.19|27.66|26.26|27.68|26.28|27.55|26.15|52
1687987200000|2023-06-28 21:20:00|27.65|26.25|27.6|26.2|27.66|26.26|27.59|26.19|28
1687987500000|2023-06-28 21:25:00|27.59|26.19|27.57|26.17|27.6|26.2|27.56|26.16|27
1687987800000|2023-06-28 21:30:00|27.58|26.18|27.59|26.19|27.62|26.22|27.58|26.18|24
1687988100000|2023-06-28 21:35:00|27.58|26.18|27.7|26.3|27.75|26.35|27.53|26.13|83
1687988400000|2023-06-28 21:40:00|27.69|26.29|27.64|26.24|27.7|26.3|27.64|26.24|56
1687988700000|2023-06-28 21:45:00|27.65|26.25|27.66|26.26|27.67|26.27|27.65|26.25|6
1687989000000|2023-06-28 21:50:00|27.67|26.27|27.63|26.23|27.67|26.27|27.61|26.21|33
1687989300000|2023-06-28 21:55:00|27.64|26.24|27.61|26.21|27.65|26.25|27.61|26.21|22
1687989600000|2023-06-28 22:00:00|27.62|26.22|27.64|26.24|27.7|26.3|27.61|26.21|73
1687989900000|2023-06-28 22:05:00|27.63|26.23|27.64|26.24|27.65|26.25|27.62|26.22|36
1687990200000|2023-06-28 22:10:00|27.65|26.25|27.65|26.25|27.66|26.26|27.64|26.24|17
1687990500000|2023-06-28 22:15:00|27.66|26.26|27.65|26.25|27.67|26.27|27.62|26.22|90
1687990800000|2023-06-28 22:20:00|27.64|26.24|27.61|26.21|27.65|26.25|27.6|26.2|28
1687991100000|2023-06-28 22:25:00|27.6|26.2|27.6|26.2|27.62|26.22|27.59|26.19|39
1687991400000|2023-06-28 22:30:00|27.61|26.21|27.56|26.16|27.62|26.22|27.54|26.14|136
1687991700000|2023-06-28 22:35:00|27.55|26.15|27.52|26.12|27.55|26.15|27.52|26.12|56
1687992000000|2023-06-28 22:40:00|27.53|26.13|27.52|26.12|27.54|26.14|27.51|26.11|32
1687992300000|2023-06-28 22:45:00|27.51|26.11|27.49|26.09|27.52|26.12|27.48|26.08|131
1687992600000|2023-06-28 22:50:00|27.5|26.1|27.5|26.1|27.51|26.11|27.5|26.1|53
1687992900000|2023-06-28 22:55:00|27.51|26.11|27.49|26.09|27.52|26.12|27.49|26.09|55
1687993200000|2023-06-28 23:00:00|27.5|26.1|27.49|26.09|27.5|26.1|27.49|26.09|40
1687993500000|2023-06-28 23:05:00|27.48|26.08|27.52|26.12|27.55|26.15|27.47|26.07|97
1687993800000|2023-06-28 23:10:00|27.53|26.13|27.59|26.19|27.59|26.19|27.52|26.12|104
1687994100000|2023-06-28 23:15:00|27.6|26.2|27.55|26.15|27.61|26.21|27.54|26.14|70
1687994400000|2023-06-28 23:20:00|27.54|26.14|27.52|26.12|27.55|26.15|27.51|26.11|35
1687994700000|2023-06-28 23:25:00|27.51|26.11|27.46|26.06|27.51|26.11|27.43|26.03|94
1687995000000|2023-06-28 23:30:00|27.45|26.05|27.43|26.03|27.48|26.08|27.43|26.03|67
1687995300000|2023-06-28 23:35:00|27.44|26.04|27.39|25.99|27.44|26.04|27.38|25.98|100
1687995600000|2023-06-28 23:40:00|27.4|26|27.37|25.97|27.4|26|27.36|25.96|77
1687995900000|2023-06-28 23:45:00|27.36|25.96|27.42|26.02|27.43|26.03|27.36|25.96|69
1687996200000|2023-06-28 23:50:00|27.43|26.03|27.4|26|27.44|26.04|27.38|25.98|49
1687996500000|2023-06-28 23:55:00|27.41|26.01|27.39|25.99|27.41|26.01|27.36|25.96|33
1687996800000|2023-06-29 00:00:00|27.4|26|27.41|26.01|27.41|26.01|27.36|25.96|144
1687997100000|2023-06-29 00:05:00|27.4|26|27.38|25.98|27.46|26.06|27.38|25.98|101
1687997400000|2023-06-29 00:10:00|27.39|25.99|27.45|26.05|27.47|26.07|27.37|25.97|127
1687997700000|2023-06-29 00:15:00|27.46|26.06|27.45|26.05|27.46|26.06|27.4|26|87
1687998000000|2023-06-29 00:20:00|27.46|26.06|27.5|26.1|27.53|26.13|27.46|26.06|159
1687998300000|2023-06-29 00:25:00|27.49|26.09|27.48|26.08|27.51|26.11|27.44|26.04|104
1687998600000|2023-06-29 00:30:00|27.49|26.09|27.52|26.12|27.53|26.13|27.48|26.08|50
1687998900000|2023-06-29 00:35:00|27.51|26.11|27.4|26|27.51|26.11|27.4|26|98
1687999200000|2023-06-29 00:40:00|27.39|25.99|27.44|26.04|27.44|26.04|27.39|25.99|108
1687999500000|2023-06-29 00:45:00|27.43|26.03|27.38|25.98|27.43|26.03|27.38|25.98|76
1687999800000|2023-06-29 00:50:00|27.37|25.97|27.39|25.99|27.39|25.99|27.34|25.94|67
1688000100000|2023-06-29 00:55:00|27.4|26|27.43|26.03|27.43|26.03|27.39|25.99|78
1688000400000|2023-06-29 01:00:00|27.44|26.04|27.56|26.16|27.59|26.19|27.41|26.01|105
1688000700000|2023-06-29 01:05:00|27.57|26.17|27.56|26.16|27.58|26.18|27.52|26.12|117
1688001000000|2023-06-29 01:10:00|27.57|26.17|27.54|26.14|27.58|26.18|27.52|26.12|104
1688001300000|2023-06-29 01:15:00|27.55|26.15|27.64|26.24|27.65|26.25|27.53|26.13|143
1688001600000|2023-06-29 01:20:00|27.65|26.25|27.67|26.27|27.73|26.33|27.64|26.24|153
1688001900000|2023-06-29 01:25:00|27.66|26.26|27.67|26.27|27.67|26.27|27.64|26.24|86
1688002200000|2023-06-29 01:30:00|27.68|26.28|27.64|26.24|27.68|26.28|27.61|26.21|117
1688002500000|2023-06-29 01:35:00|27.63|26.23|27.67|26.27|27.71|26.31|27.63|26.23|109
1688002800000|2023-06-29 01:40:00|27.68|26.28|27.65|26.25|27.68|26.28|27.63|26.23|84
1688003100000|2023-06-29 01:45:00|27.64|26.24|27.62|26.22|27.65|26.25|27.6|26.2|61
1688003400000|2023-06-29 01:50:00|27.63|26.23|27.63|26.23|27.63|26.23|27.6|26.2|79
1688003700000|2023-06-29 01:55:00|27.64|26.24|27.65|26.25|27.66|26.26|27.63|26.23|102
1688004000000|2023-06-29 02:00:00|27.64|26.24|27.64|26.24|27.68|26.28|27.64|26.24|109
1688004300000|2023-06-29 02:05:00|27.63|26.23|27.64|26.24|27.65|26.25|27.63|26.23|70
1688004600000|2023-06-29 02:10:00|27.63|26.23|27.64|26.24|27.66|26.26|27.62|26.22|78
1688004900000|2023-06-29 02:15:00|27.65|26.25|27.6|26.2|27.65|26.25|27.59|26.19|38
1688005200000|2023-06-29 02:20:00|27.59|26.19|27.65|26.25|27.65|26.25|27.58|26.18|82
1688005500000|2023-06-29 02:25:00|27.64|26.24|27.69|26.29|27.7|26.3|27.64|26.24|40
1688005800000|2023-06-29 02:30:00|27.68|26.28|27.68|26.28|27.69|26.29|27.65|26.25|39
1688006100000|2023-06-29 02:35:00|27.67|26.27|27.62|26.22|27.69|26.29|27.61|26.21|64
1688006400000|2023-06-29 02:40:00|27.63|26.23|27.65|26.25|27.65|26.25|27.58|26.18|97
1688006700000|2023-06-29 02:45:00|27.64|26.24|27.61|26.21|27.66|26.26|27.6|26.2|78
1688007000000|2023-06-29 02:50:00|27.6|26.2|27.64|26.24|27.65|26.25|27.57|26.17|88
1688007300000|2023-06-29 02:55:00|27.65|26.25|27.82|26.42|27.83|26.43|27.64|26.24|123
1688007600000|2023-06-29 03:00:00|27.81|26.41|27.79|26.39|27.84|26.44|27.76|26.36|176
1688007900000|2023-06-29 03:05:00|27.8|26.4|27.83|26.43|27.84|26.44|27.79|26.39|173
1688008200000|2023-06-29 03:10:00|27.84|26.44|27.77|26.37|27.84|26.44|27.77|26.37|190
1688008500000|2023-06-29 03:15:00|27.78|26.38|27.72|26.32|27.78|26.38|27.7|26.3|93
1688008800000|2023-06-29 03:20:00|27.73|26.33|27.73|26.33|27.76|26.36|27.7|26.3|67
1688009100000|2023-06-29 03:25:00|27.74|26.34|27.78|26.38|27.79|26.39|27.73|26.33|113
1688009400000|2023-06-29 03:30:00|27.77|26.37|27.71|26.31|27.77|26.37|27.7|26.3|89
1688009700000|2023-06-29 03:35:00|27.7|26.3|27.69|26.29|27.71|26.31|27.67|26.27|80
1688010000000|2023-06-29 03:40:00|27.7|26.3|27.71|26.31|27.72|26.32|27.69|26.29|50
1688010300000|2023-06-29 03:45:00|27.71|26.31|27.69|26.29|27.72|26.32|27.67|26.27|45
1688010600000|2023-06-29 03:50:00|27.68|26.28|27.71|26.31|27.71|26.31|27.67|26.27|66
1688010900000|2023-06-29 03:55:00|27.7|26.3|27.71|26.31|27.72|26.32|27.68|26.28|51
1688011200000|2023-06-29 04:00:00|27.7|26.3|27.68|26.28|27.7|26.3|27.63|26.23|117
1688011500000|2023-06-29 04:05:00|27.69|26.29|27.77|26.37|27.77|26.37|27.68|26.28|117
1688011800000|2023-06-29 04:10:00|27.78|26.38|27.84|26.44|27.86|26.46|27.78|26.38|21
1688012100000|2023-06-29 04:15:00|27.83|26.43|27.71|26.31|27.83|26.43|27.69|26.29|67
1688012400000|2023-06-29 04:20:00|27.7|26.3|27.69|26.29|27.73|26.33|27.69|26.29|87
1688012700000|2023-06-29 04:25:00|27.68|26.28|27.71|26.31|27.73|26.33|27.68|26.28|86
1688013000000|2023-06-29 04:30:00|27.7|26.3|27.69|26.29|27.71|26.31|27.68|26.28|100
1688013300000|2023-06-29 04:35:00|27.7|26.3|27.72|26.32|27.74|26.34|27.68|26.28|78
1688013600000|2023-06-29 04:40:00|27.73|26.33|27.74|26.34|27.76|26.36|27.71|26.31|62
1688013900000|2023-06-29 04:45:00|27.73|26.33|27.76|26.36|27.76|26.36|27.73|26.33|110
1688014200000|2023-06-29 04:50:00|27.75|26.35|27.81|26.41|27.81|26.41|27.75|26.35|66
1688014500000|2023-06-29 04:55:00|27.8|26.4|27.81|26.41|27.84|26.44|27.8|26.4|50
1688014800000|2023-06-29 05:00:00|27.8|26.4|27.79|26.39|27.81|26.41|27.77|26.37|32
1688015100000|2023-06-29 05:05:00|27.8|26.4|27.82|26.42|27.83|26.43|27.79|26.39|90
1688015400000|2023-06-29 05:10:00|27.83|26.43|27.82|26.42|27.83|26.43|27.8|26.4|28
1688015700000|2023-06-29 05:15:00|27.83|26.43|27.84|26.44|27.85|26.45|27.8|26.4|58
1688016000000|2023-06-29 05:20:00|27.83|26.43|27.82|26.42|27.85|26.45|27.81|26.41|76
1688016300000|2023-06-29 05:25:00|27.81|26.41|27.81|26.41|27.83|26.43|27.8|26.4|45
1688016600000|2023-06-29 05:30:00|27.8|26.4|27.77|26.37|27.81|26.41|27.75|26.35|70
1688016900000|2023-06-29 05:35:00|27.78|26.38|27.84|26.44|27.84|26.44|27.76|26.36|27
1688017200000|2023-06-29 05:40:00|27.83|26.43|27.85|26.45|27.86|26.46|27.83|26.43|39
1688017500000|2023-06-29 05:45:00|27.86|26.46|27.87|26.47|27.87|26.47|27.83|26.43|60
1688017800000|2023-06-29 05:50:00|27.86|26.46|27.88|26.48|27.93|26.53|27.86|26.46|63
1688018100000|2023-06-29 05:55:00|27.87|26.47|27.81|26.41|27.87|26.47|27.81|26.41|77
1688018400000|2023-06-29 06:00:00|27.82|26.42|27.86|26.46|27.86|26.46|27.81|26.41|74
1688018700000|2023-06-29 06:05:00|27.87|26.47|27.88|26.48|27.88|26.48|27.86|26.46|67
1688019000000|2023-06-29 06:10:00|27.89|26.49|27.85|26.45|27.89|26.49|27.85|26.45|31
1688019300000|2023-06-29 06:15:00|27.84|26.44|27.84|26.44|27.85|26.45|27.81|26.41|74
1688019600000|2023-06-29 06:20:00|27.83|26.43|27.88|26.48|27.89|26.49|27.82|26.42|50
1688019900000|2023-06-29 06:25:00|27.87|26.47|27.86|26.46|27.88|26.48|27.85|26.45|20
1688020200000|2023-06-29 06:30:00|27.87|26.47|27.9|26.5|27.91|26.51|27.86|26.46|84
1688020500000|2023-06-29 06:35:00|27.91|26.51|27.91|26.51|27.93|26.53|27.9|26.5|45
1688020800000|2023-06-29 06:40:00|27.92|26.52|27.92|26.52|27.99|26.59|27.9|26.5|95
1688021100000|2023-06-29 06:45:00|27.93|26.53|27.91|26.51|27.95|26.55|27.91|26.51|79
1688021400000|2023-06-29 06:50:00|27.92|26.52|27.92|26.52|27.95|26.55|27.91|26.51|66
1688021700000|2023-06-29 06:55:00|27.91|26.51|27.93|26.53|27.94|26.54|27.9|26.5|60
1688022000000|2023-06-29 07:00:00|27.92|26.52|27.9|26.5|27.95|26.55|27.88|26.48|35
1688022300000|2023-06-29 07:05:00|27.91|26.51|27.98|26.58|28.01|26.61|27.89|26.49|45
1688022600000|2023-06-29 07:10:00|27.99|26.59|28.08|26.68|28.09|26.69|27.99|26.59|63
1688022900000|2023-06-29 07:15:00|28.09|26.69|28.01|26.61|28.09|26.69|27.98|26.58|32
1688023200000|2023-06-29 07:20:00|28.02|26.62|28.06|26.66|28.06|26.66|28|26.6|105
1688023500000|2023-06-29 07:25:00|28.05|26.65|28.07|26.67|28.08|26.68|28.04|26.64|78
1688023800000|2023-06-29 07:30:00|28.08|26.68|28.01|26.61|28.08|26.68|28|26.6|79
1688024100000|2023-06-29 07:35:00|28.02|26.62|28.03|26.63|28.04|26.64|28|26.6|76
1688024400000|2023-06-29 07:40:00|28.02|26.62|28.02|26.62|28.04|26.64|28.01|26.61|201
1688024700000|2023-06-29 07:45:00|28.03|26.63|28.08|26.68|28.1|26.7|28.02|26.62|154
1688025000000|2023-06-29 07:50:00|28.07|26.67|28.03|26.63|28.08|26.68|28.03|26.63|77
1688025300000|2023-06-29 07:55:00|28.02|26.62|28|26.6|28.06|26.66|27.99|26.59|77
1688025600000|2023-06-29 08:00:00|27.99|26.59|27.99|26.59|28.04|26.64|27.96|26.56|200
1688025900000|2023-06-29 08:05:00|28|26.6|27.99|26.59|28|26.6|27.96|26.56|123
1688026200000|2023-06-29 08:10:00|27.98|26.58|27.98|26.58|27.98|26.58|27.94|26.54|60
1688026500000|2023-06-29 08:15:00|27.97|26.57|28.03|26.63|28.04|26.64|27.95|26.55|112
1688026800000|2023-06-29 08:20:00|28.02|26.62|28.04|26.64|28.04|26.64|27.99|26.59|103
1688027100000|2023-06-29 08:25:00|28.03|26.63|28.05|26.65|28.05|26.65|28|26.6|58
1688027400000|2023-06-29 08:30:00|28.04|26.64|27.98|26.58|28.05|26.65|27.98|26.58|107
1688027700000|2023-06-29 08:35:00|27.97|26.57|28.01|26.61|28.02|26.62|27.97|26.57|95
1688028000000|2023-06-29 08:40:00|28|26.6|28|26.6|28.01|26.61|27.99|26.59|33
1688028300000|2023-06-29 08:45:00|27.99|26.59|27.98|26.58|27.99|26.59|27.95|26.55|61
1688028600000|2023-06-29 08:50:00|27.97|26.57|27.97|26.57|27.99|26.59|27.95|26.55|113
1688028900000|2023-06-29 08:55:00|27.98|26.58|28.02|26.62|28.02|26.62|27.97|26.57|110
1688029200000|2023-06-29 09:00:00|28.01|26.61|27.96|26.56|28.02|26.62|27.96|26.56|90
1688029500000|2023-06-29 09:05:00|27.97|26.57|27.99|26.59|28.01|26.61|27.96|26.56|45
1688029800000|2023-06-29 09:10:00|27.98|26.58|27.98|26.58|28.03|26.63|27.97|26.57|90
1688030100000|2023-06-29 09:15:00|27.99|26.59|27.99|26.59|28.08|26.68|27.96|26.56|106
1688030400000|2023-06-29 09:20:00|28|26.6|28.09|26.69|28.1|26.7|27.99|26.59|188
1688030700000|2023-06-29 09:25:00|28.1|26.7|28.09|26.69|28.11|26.71|28.05|26.65|90
1688031000000|2023-06-29 09:30:00|28.1|26.7|28.13|26.73|28.15|26.75|28.08|26.68|124
1688031300000|2023-06-29 09:35:00|28.14|26.74|28.19|26.79|28.2|26.8|28.13|26.73|57
1688031600000|2023-06-29 09:40:00|28.2|26.8|28.2|26.8|28.23|26.83|28.18|26.78|101
1688031900000|2023-06-29 09:45:00|28.19|26.79|28.24|26.84|28.3|26.9|28.14|26.74|218
1688032200000|2023-06-29 09:50:00|28.25|26.85|28.18|26.78|28.26|26.86|28.18|26.78|126
1688032500000|2023-06-29 09:55:00|28.19|26.79|28.16|26.76|28.19|26.79|28.15|26.75|26
1688032800000|2023-06-29 10:00:00|28.15|26.75|28.09|26.69|28.18|26.78|28.09|26.69|95
1688033100000|2023-06-29 10:05:00|28.08|26.68|28.1|26.7|28.14|26.74|28.07|26.67|71
1688033400000|2023-06-29 10:10:00|28.11|26.71|28.2|26.8|28.21|26.81|28.11|26.71|176
1688033700000|2023-06-29 10:15:00|28.21|26.81|28.23|26.83|28.25|26.85|28.18|26.78|241
1688034000000|2023-06-29 10:20:00|28.24|26.84|28.27|26.87|28.3|26.9|28.23|26.83|145
1688034300000|2023-06-29 10:25:00|28.28|26.88|28.29|26.89|28.32|26.92|28.24|26.84|224
1688034600000|2023-06-29 10:30:00|28.3|26.9|28.39|26.99|28.42|27.02|28.28|26.88|225
1688034900000|2023-06-29 10:35:00|28.38|26.98|28.33|26.93|28.4|27|28.31|26.91|210
1688035200000|2023-06-29 10:40:00|28.32|26.92|28.36|26.96|28.38|26.98|28.29|26.89|147
1688035500000|2023-06-29 10:45:00|28.35|26.95|28.27|26.87|28.38|26.98|28.25|26.85|161
1688035800000|2023-06-29 10:50:00|28.28|26.88|28.31|26.91|28.35|26.95|28.28|26.88|186
1688036100000|2023-06-29 10:55:00|28.32|26.92|28.33|26.93|28.34|26.94|28.31|26.91|124
1688036400000|2023-06-29 11:00:00|28.34|26.94|28.33|26.93|28.36|26.96|28.28|26.88|198
1688036700000|2023-06-29 11:05:00|28.34|26.94|28.4|27|28.42|27.02|28.33|26.93|161
1688037000000|2023-06-29 11:10:00|28.39|26.99|28.42|27.02|28.44|27.04|28.37|26.97|98
1688037300000|2023-06-29 11:15:00|28.43|27.03|28.45|27.05|28.48|27.08|28.42|27.02|158
1688037600000|2023-06-29 11:20:00|28.46|27.06|28.44|27.04|28.48|27.08|28.42|27.02|113
1688037900000|2023-06-29 11:25:00|28.45|27.05|28.47|27.07|28.52|27.12|28.45|27.05|138
1688038200000|2023-06-29 11:30:00|28.48|27.08|28.39|26.99|28.49|27.09|28.39|26.99|84
1688038500000|2023-06-29 11:35:00|28.4|27|28.34|26.94|28.41|27.01|28.33|26.93|87
1688038800000|2023-06-29 11:40:00|28.33|26.93|28.39|26.99|28.41|27.01|28.32|26.92|111
1688039100000|2023-06-29 11:45:00|28.4|27|28.37|26.97|28.42|27.02|28.37|26.97|54
1688039400000|2023-06-29 11:50:00|28.36|26.96|28.39|26.99|28.4|27|28.34|26.94|86
1688039700000|2023-06-29 11:55:00|28.38|26.98|28.44|27.04|28.51|27.11|28.38|26.98|96
1688040000000|2023-06-29 12:00:00|28.45|27.05|28.43|27.03|28.48|27.08|28.4|27|118
1688040300000|2023-06-29 12:05:00|28.44|27.04|28.43|27.03|28.49|27.09|28.43|27.03|51
1688040600000|2023-06-29 12:10:00|28.44|27.04|28.47|27.07|28.5|27.1|28.44|27.04|114
1688040900000|2023-06-29 12:15:00|28.48|27.08|28.45|27.05|28.52|27.12|28.45|27.05|133
1688041200000|2023-06-29 12:20:00|28.44|27.04|28.35|26.95|28.44|27.04|28.35|26.95|61
1688041500000|2023-06-29 12:25:00|28.36|26.96|28.4|27|28.41|27.01|28.35|26.95|86
1688041800000|2023-06-29 12:30:00|28.39|26.99|28.34|26.94|28.42|27.02|28.32|26.92|160
1688042100000|2023-06-29 12:35:00|28.33|26.93|28.32|26.92|28.35|26.95|28.29|26.89|96
1688042400000|2023-06-29 12:40:00|28.31|26.91|28.31|26.91|28.35|26.95|28.29|26.89|89
1688042700000|2023-06-29 12:45:00|28.32|26.92|28.31|26.91|28.34|26.94|28.29|26.89|82
1688043000000|2023-06-29 12:50:00|28.32|26.92|28.27|26.87|28.33|26.93|28.26|26.86|118
1688043300000|2023-06-29 12:55:00|28.26|26.86|28.27|26.87|28.31|26.91|28.25|26.85|110
1688043600000|2023-06-29 13:00:00|28.28|26.88|28.27|26.87|28.3|26.9|28.24|26.84|101
1688043900000|2023-06-29 13:05:00|28.28|26.88|28.33|26.93|28.33|26.93|28.26|26.86|56
1688044200000|2023-06-29 13:10:00|28.32|26.92|28.36|26.96|28.37|26.97|28.32|26.92|99
1688044500000|2023-06-29 13:15:00|28.37|26.97|28.39|26.99|28.47|27.07|28.31|26.91|188
1688044800000|2023-06-29 13:20:00|28.38|26.98|28.28|26.88|28.4|27|28.27|26.87|116
1688045100000|2023-06-29 13:25:00|28.27|26.87|28.27|26.87|28.27|26.87|28.21|26.81|167
1688045400000|2023-06-29 13:30:00|28.28|26.88|28.28|26.88|28.3|26.9|28.24|26.84|124
1688045700000|2023-06-29 13:35:00|28.29|26.89|28.23|26.83|28.33|26.93|28.23|26.83|146
1688046000000|2023-06-29 13:40:00|28.24|26.84|28.17|26.77|28.27|26.87|28.16|26.76|122
1688046300000|2023-06-29 13:45:00|28.18|26.78|28.23|26.83|28.23|26.83|28.16|26.76|164
1688046600000|2023-06-29 13:50:00|28.22|26.82|28.24|26.84|28.27|26.87|28.2|26.8|86
1688046900000|2023-06-29 13:55:00|28.23|26.83|28.18|26.78|28.23|26.83|28.06|26.66|179
1688047200000|2023-06-29 14:00:00|28.19|26.79|28.26|26.86|28.3|26.9|28.19|26.79|174
1688047500000|2023-06-29 14:05:00|28.25|26.85|28.18|26.78|28.32|26.92|28.14|26.74|126
1688047800000|2023-06-29 14:10:00|28.19|26.79|28.26|26.86|28.28|26.88|28.18|26.78|128
1688048100000|2023-06-29 14:15:00|28.27|26.87|28.27|26.87|28.32|26.92|28.26|26.86|111
1688048400000|2023-06-29 14:20:00|28.28|26.88|28.2|26.8|28.33|26.93|28.17|26.77|182
1688048700000|2023-06-29 14:25:00|28.19|26.79|28.17|26.77|28.22|26.82|28.16|26.76|89
1688049000000|2023-06-29 14:30:00|28.18|26.78|28.15|26.75|28.19|26.79|28.13|26.73|161
1688049300000|2023-06-29 14:35:00|28.16|26.76|28.17|26.77|28.2|26.8|28.15|26.75|104
1688049600000|2023-06-29 14:40:00|28.16|26.76|28.18|26.78|28.19|26.79|28.14|26.74|97
1688049900000|2023-06-29 14:45:00|28.19|26.79|28.07|26.67|28.22|26.82|28.07|26.67|134
1688050200000|2023-06-29 14:50:00|28.06|26.66|27.98|26.58|28.07|26.67|27.97|26.57|115
1688050500000|2023-06-29 14:55:00|27.97|26.57|28.05|26.65|28.08|26.68|27.97|26.57|137
1688050800000|2023-06-29 15:00:00|28.06|26.66|28.07|26.67|28.12|26.72|28.03|26.63|116
1688051100000|2023-06-29 15:05:00|28.06|26.66|28.05|26.65|28.06|26.66|28|26.6|119
1688051400000|2023-06-29 15:10:00|28.04|26.64|28.12|26.72|28.12|26.72|28.04|26.64|93
1688051700000|2023-06-29 15:15:00|28.13|26.73|28.12|26.72|28.15|26.75|28.1|26.7|130
1688052000000|2023-06-29 15:20:00|28.13|26.73|28.14|26.74|28.14|26.74|28.1|26.7|38
1688052300000|2023-06-29 15:25:00|28.15|26.75|28.15|26.75|28.16|26.76|28.11|26.71|52
1688052600000|2023-06-29 15:30:00|28.16|26.76|28.14|26.74|28.16|26.76|28.13|26.73|43
1688052900000|2023-06-29 15:35:00|28.15|26.75|28.17|26.77|28.17|26.77|28.14|26.74|57
1688053200000|2023-06-29 15:40:00|28.16|26.76|28.21|26.81|28.21|26.81|28.15|26.75|84
1688053500000|2023-06-29 15:45:00|28.2|26.8|28.14|26.74|28.23|26.83|28.13|26.73|57
1688053800000|2023-06-29 15:50:00|28.13|26.73|28.14|26.74|28.17|26.77|28.13|26.73|88
1688054100000|2023-06-29 15:55:00|28.13|26.73|28.12|26.72|28.14|26.74|28.11|26.71|80
1688054400000|2023-06-29 16:00:00|28.13|26.73|28.15|26.75|28.17|26.77|28.12|26.72|78
1688054700000|2023-06-29 16:05:00|28.14|26.74|28.21|26.81|28.24|26.84|28.14|26.74|146
1688055000000|2023-06-29 16:10:00|28.22|26.82|28.23|26.83|28.24|26.84|28.19|26.79|76
1688055300000|2023-06-29 16:15:00|28.24|26.84|28.18|26.78|28.24|26.84|28.14|26.74|90
1688055600000|2023-06-29 16:20:00|28.19|26.79|28.14|26.74|28.21|26.81|28.13|26.73|106
1688055900000|2023-06-29 16:25:00|28.13|26.73|28.14|26.74|28.19|26.79|28.13|26.73|85
1688056200000|2023-06-29 16:30:00|28.15|26.75|28.14|26.74|28.2|26.8|28.13|26.73|87
1688056500000|2023-06-29 16:35:00|28.15|26.75|28.08|26.68|28.15|26.75|28.07|26.67|115
1688056800000|2023-06-29 16:40:00|28.07|26.67|28.08|26.68|28.11|26.71|28.05|26.65|100
1688057100000|2023-06-29 16:45:00|28.07|26.67|28.07|26.67|28.08|26.68|28.04|26.64|91
1688057400000|2023-06-29 16:50:00|28.08|26.68|28.11|26.71|28.12|26.72|28.08|26.68|32
1688057700000|2023-06-29 16:55:00|28.1|26.7|28.09|26.69|28.11|26.71|28.08|26.68|47
1688058000000|2023-06-29 17:00:00|28.1|26.7|28.05|26.65|28.11|26.71|28.04|26.64|82
1688058300000|2023-06-29 17:05:00|28.04|26.64|28.15|26.75|28.2|26.8|27.98|26.58|226
1688058600000|2023-06-29 17:10:00|28.16|26.76|28.04|26.64|28.16|26.76|28.02|26.62|182
1688058900000|2023-06-29 17:15:00|28.05|26.65|28.15|26.75|28.18|26.78|28.05|26.65|156
1688059200000|2023-06-29 17:20:00|28.14|26.74|28.13|26.73|28.14|26.74|28.09|26.69|98
1688059500000|2023-06-29 17:25:00|28.14|26.74|28.18|26.78|28.2|26.8|28.11|26.71|143
1688059800000|2023-06-29 17:30:00|28.19|26.79|28.19|26.79|28.21|26.81|28.17|26.77|128
1688060100000|2023-06-29 17:35:00|28.18|26.78|28.09|26.69|28.19|26.79|28.09|26.69|108
1688060400000|2023-06-29 17:40:00|28.1|26.7|28.07|26.67|28.11|26.71|28.05|26.65|88
1688060700000|2023-06-29 17:45:00|28.06|26.66|28.05|26.65|28.09|26.69|28.04|26.64|102
1688061000000|2023-06-29 17:50:00|28.04|26.64|28.04|26.64|28.06|26.66|27.99|26.59|92
1688061300000|2023-06-29 17:55:00|28.05|26.65|28.05|26.65|28.06|26.66|28.03|26.63|59
1688061600000|2023-06-29 18:00:00|28.06|26.66|28.09|26.69|28.1|26.7|28.01|26.61|109
1688061900000|2023-06-29 18:05:00|28.08|26.68|28.07|26.67|28.09|26.69|28.03|26.63|116
1688062200000|2023-06-29 18:10:00|28.06|26.66|28.06|26.66|28.09|26.69|28.05|26.65|57
1688062500000|2023-06-29 18:15:00|28.05|26.65|28.09|26.69|28.1|26.7|28.03|26.63|114
1688062800000|2023-06-29 18:20:00|28.1|26.7|28.1|26.7|28.11|26.71|28.06|26.66|57
1688063100000|2023-06-29 18:25:00|28.09|26.69|28.13|26.73|28.14|26.74|28.08|26.68|87
1688063400000|2023-06-29 18:30:00|28.12|26.72|28.23|26.83|28.25|26.85|28.12|26.72|115
1688063700000|2023-06-29 18:35:00|28.22|26.82|28.24|26.84|28.24|26.84|28.19|26.79|52
1688064000000|2023-06-29 18:40:00|28.23|26.83|28.24|26.84|28.25|26.85|28.2|26.8|58
1688064300000|2023-06-29 18:45:00|28.23|26.83|28.22|26.82|28.27|26.87|28.22|26.82|58
1688064600000|2023-06-29 18:50:00|28.21|26.81|28.2|26.8|28.22|26.82|28.19|26.79|55
1688064900000|2023-06-29 18:55:00|28.19|26.79|28.2|26.8|28.23|26.83|28.19|26.79|60
1688065200000|2023-06-29 19:00:00|28.21|26.81|28.22|26.82|28.23|26.83|28.2|26.8|50
1688065500000|2023-06-29 19:05:00|28.23|26.83|28.24|26.84|28.25|26.85|28.22|26.82|30
1688065800000|2023-06-29 19:10:00|28.23|26.83|28.16|26.76|28.23|26.83|28.16|26.76|81
1688066100000|2023-06-29 19:15:00|28.15|26.75|28.09|26.69|28.15|26.75|28.09|26.69|93
1688066400000|2023-06-29 19:20:00|28.08|26.68|28.11|26.71|28.11|26.71|28.07|26.67|28
1688066700000|2023-06-29 19:25:00|28.1|26.7|28.11|26.71|28.12|26.72|28.07|26.67|73
1688067000000|2023-06-29 19:30:00|28.1|26.7|28.19|26.79|28.22|26.82|28.1|26.7|86
1688067300000|2023-06-29 19:35:00|28.18|26.78|28.16|26.76|28.18|26.78|28.13|26.73|47
1688067600000|2023-06-29 19:40:00|28.15|26.75|28.11|26.71|28.17|26.77|28.1|26.7|53
1688067900000|2023-06-29 19:45:00|28.1|26.7|28.13|26.73|28.13|26.73|28.09|26.69|36
1688068200000|2023-06-29 19:50:00|28.12|26.72|28.17|26.77|28.2|26.8|28.11|26.71|130
1688068500000|2023-06-29 19:55:00|28.16|26.76|28.21|26.81|28.23|26.83|28.16|26.76|108
1688068800000|2023-06-29 20:00:00|28.2|26.8|28.23|26.83|28.26|26.86|28.2|26.8|139
1688069100000|2023-06-29 20:05:00|28.22|26.82|28.19|26.79|28.25|26.85|28.19|26.79|85
1688069400000|2023-06-29 20:10:00|28.2|26.8|28.13|26.73|28.21|26.81|28.12|26.72|83
1688069700000|2023-06-29 20:15:00|28.14|26.74|28.15|26.75|28.16|26.76|28.1|26.7|108
1688070000000|2023-06-29 20:20:00|28.14|26.74|28.02|26.62|28.15|26.75|27.99|26.59|234
1688070300000|2023-06-29 20:25:00|28.01|26.61|28.14|26.74|28.16|26.76|28.01|26.61|182
1688070600000|2023-06-29 20:30:00|28.13|26.73|28.07|26.67|28.15|26.75|28.05|26.65|173
1688070900000|2023-06-29 20:35:00|28.06|26.66|28.11|26.71|28.12|26.72|28.06|26.66|88
1688071200000|2023-06-29 20:40:00|28.12|26.72|28.13|26.73|28.13|26.73|28.09|26.69|110
1688071500000|2023-06-29 20:45:00|28.12|26.72|28.06|26.66|28.13|26.73|28.06|26.66|41
1688071800000|2023-06-29 20:50:00|28.07|26.67|28.1|26.7|28.11|26.71|28.04|26.64|123
1688072100000|2023-06-29 20:55:00|28.11|26.71|28.11|26.71|28.13|26.73|28.09|26.69|53
1688072400000|2023-06-29 21:00:00|28.1|26.7|28.13|26.73|28.14|26.74|28.08|26.68|48
1688072700000|2023-06-29 21:05:00|28.12|26.72|28.08|26.68|28.12|26.72|28.04|26.64|37
1688073000000|2023-06-29 21:10:00|28.07|26.67|28.1|26.7|28.11|26.71|28.05|26.65|28
1688073300000|2023-06-29 21:15:00|28.09|26.69|28.12|26.72|28.12|26.72|28.09|26.69|8
1688073600000|2023-06-29 21:20:00|28.13|26.73|28.15|26.75|28.15|26.75|28.13|26.73|9
1688073900000|2023-06-29 21:25:00|28.16|26.76|28.2|26.8|28.2|26.8|28.15|26.75|23
1688074200000|2023-06-29 21:30:00|28.19|26.79|28.21|26.81|28.22|26.82|28.17|26.77|9
1688074500000|2023-06-29 21:35:00|28.2|26.8|28.22|26.82|28.22|26.82|28.18|26.78|19
1688074800000|2023-06-29 21:40:00|28.21|26.81|28.2|26.8|28.21|26.81|28.2|26.8|2
1688075100000|2023-06-29 21:45:00|28.19|26.79|28.15|26.75|28.19|26.79|28.15|26.75|11
1688075400000|2023-06-29 21:50:00|28.14|26.74|28.13|26.73|28.14|26.74|28.12|26.72|28
1688075700000|2023-06-29 21:55:00|28.12|26.72|28.14|26.74|28.15|26.75|28.12|26.72|11
1688076000000|2023-06-29 22:00:00|28.13|26.73|28.17|26.77|28.17|26.77|28.11|26.71|69
1688076300000|2023-06-29 22:05:00|28.16|26.76|28.18|26.78|28.2|26.8|28.16|26.76|51
1688076600000|2023-06-29 22:10:00|28.19|26.79|28.21|26.81|28.21|26.81|28.18|26.78|33
1688076900000|2023-06-29 22:15:00|28.2|26.8|28.2|26.8|28.21|26.81|28.19|26.79|33
1688077200000|2023-06-29 22:20:00|28.21|26.81|28.23|26.83|28.23|26.83|28.2|26.8|41
1688077500000|2023-06-29 22:25:00|28.22|26.82|28.25|26.85|28.28|26.88|28.22|26.82|75
1688077800000|2023-06-29 22:30:00|28.24|26.84|28.24|26.84|28.25|26.85|28.22|26.82|45
1688078100000|2023-06-29 22:35:00|28.23|26.83|28.26|26.86|28.28|26.88|28.23|26.83|83
1688078400000|2023-06-29 22:40:00|28.27|26.87|28.29|26.89|28.29|26.89|28.26|26.86|23
1688078700000|2023-06-29 22:45:00|28.27|26.87|28.31|26.91|28.31|26.91|28.27|26.87|33
1688079000000|2023-06-29 22:50:00|28.3|26.9|28.29|26.89|28.31|26.91|28.28|26.88|28
1688079300000|2023-06-29 22:55:00|28.28|26.88|28.21|26.81|28.29|26.89|28.19|26.79|171
1688079600000|2023-06-29 23:00:00|28.22|26.82|28.25|26.85|28.26|26.86|28.2|26.8|65
1688079900000|2023-06-29 23:05:00|28.26|26.86|28.24|26.84|28.27|26.87|28.23|26.83|83
1688080200000|2023-06-29 23:10:00|28.23|26.83|28.18|26.78|28.23|26.83|28.17|26.77|70
1688080500000|2023-06-29 23:15:00|28.17|26.77|28.19|26.79|28.2|26.8|28.16|26.76|21
1688080800000|2023-06-29 23:20:00|28.2|26.8|28.3|26.9|28.31|26.91|28.2|26.8|151
1688081100000|2023-06-29 23:25:00|28.31|26.91|28.32|26.92|28.34|26.94|28.3|26.9|112
1688081400000|2023-06-29 23:30:00|28.31|26.91|28.36|26.96|28.4|27|28.3|26.9|143
1688081700000|2023-06-29 23:35:00|28.35|26.95|28.31|26.91|28.36|26.96|28.3|26.9|67
1688082000000|2023-06-29 23:40:00|28.32|26.92|28.27|26.87|28.32|26.92|28.27|26.87|34
1688082300000|2023-06-29 23:45:00|28.28|26.88|28.26|26.86|28.29|26.89|28.26|26.86|65
1688082600000|2023-06-29 23:50:00|28.25|26.85|28.26|26.86|28.26|26.86|28.23|26.83|42
1688082900000|2023-06-29 23:55:00|28.25|26.85|28.24|26.84|28.26|26.86|28.21|26.81|68
1688083200000|2023-06-30 00:00:00|28.23|26.83|28.29|26.89|28.3|26.9|28.22|26.82|164
1688083500000|2023-06-30 00:05:00|28.3|26.9|28.32|26.92|28.34|26.94|28.23|26.83|123
1688083800000|2023-06-30 00:10:00|28.33|26.93|28.25|26.85|28.33|26.93|28.23|26.83|175
1688084100000|2023-06-30 00:15:00|28.24|26.84|28.24|26.84|28.28|26.88|28.2|26.8|147
1688084400000|2023-06-30 00:20:00|28.23|26.83|28.25|26.85|28.25|26.85|28.2|26.8|103
1688084700000|2023-06-30 00:25:00|28.26|26.86|28.31|26.91|28.34|26.94|28.25|26.85|102
1688085000000|2023-06-30 00:30:00|28.3|26.9|28.3|26.9|28.33|26.93|28.28|26.88|115
1688085300000|2023-06-30 00:35:00|28.29|26.89|28.25|26.85|28.3|26.9|28.24|26.84|101
1688085600000|2023-06-30 00:40:00|28.24|26.84|28.25|26.85|28.27|26.87|28.23|26.83|78
1688085900000|2023-06-30 00:45:00|28.26|26.86|28.26|26.86|28.29|26.89|28.2|26.8|125
1688086200000|2023-06-30 00:50:00|28.25|26.85|28.25|26.85|28.29|26.89|28.23|26.83|87
1688086500000|2023-06-30 00:55:00|28.26|26.86|28.22|26.82|28.28|26.88|28.17|26.77|95
1688086800000|2023-06-30 01:00:00|28.21|26.81|28.15|26.75|28.22|26.82|28.14|26.74|109
1688087100000|2023-06-30 01:05:00|28.14|26.74|28.07|26.67|28.15|26.75|28.02|26.62|235
1688087400000|2023-06-30 01:10:00|28.08|26.68|28.06|26.66|28.15|26.75|28.06|26.66|149
1688087700000|2023-06-30 01:15:00|28.07|26.67|28.08|26.68|28.14|26.74|28.04|26.64|130
1688088000000|2023-06-30 01:20:00|28.09|26.69|28.07|26.67|28.09|26.69|27.99|26.59|166
1688088300000|2023-06-30 01:25:00|28.08|26.68|28.15|26.75|28.17|26.77|28.08|26.68|116
1688088600000|2023-06-30 01:30:00|28.14|26.74|28.14|26.74|28.2|26.8|28.11|26.71|124
1688088900000|2023-06-30 01:35:00|28.13|26.73|28.17|26.77|28.18|26.78|28.13|26.73|137
1688089200000|2023-06-30 01:40:00|28.18|26.78|28.18|26.78|28.21|26.81|28.14|26.74|79
1688089500000|2023-06-30 01:45:00|28.17|26.77|28.13|26.73|28.19|26.79|28.1|26.7|95
1688089800000|2023-06-30 01:50:00|28.14|26.74|28.17|26.77|28.18|26.78|28.1|26.7|96
1688090100000|2023-06-30 01:55:00|28.18|26.78|28.22|26.82|28.23|26.83|28.17|26.77|112
1688090400000|2023-06-30 02:00:00|28.23|26.83|28.32|26.92|28.33|26.93|28.19|26.79|273
1688090700000|2023-06-30 02:05:00|28.33|26.93|28.37|26.97|28.39|26.99|28.3|26.9|155
1688091000000|2023-06-30 02:10:00|28.38|26.98|28.44|27.04|28.47|27.07|28.36|26.96|222
1688091300000|2023-06-30 02:15:00|28.45|27.05|28.39|26.99|28.46|27.06|28.37|26.97|162
1688091600000|2023-06-30 02:20:00|28.38|26.98|28.43|27.03|28.45|27.05|28.37|26.97|92
1688091900000|2023-06-30 02:25:00|28.44|27.04|28.46|27.06|28.48|27.08|28.41|27.01|138
1688092200000|2023-06-30 02:30:00|28.47|27.07|28.57|27.17|28.58|27.18|28.44|27.04|212
1688092500000|2023-06-30 02:35:00|28.56|27.16|28.59|27.19|28.73|27.33|28.53|27.13|258
1688092800000|2023-06-30 02:40:00|28.58|27.18|28.58|27.18|28.59|27.19|28.5|27.1|183
1688093100000|2023-06-30 02:45:00|28.57|27.17|28.52|27.12|28.59|27.19|28.48|27.08|151
1688093400000|2023-06-30 02:50:00|28.53|27.13|28.53|27.13|28.58|27.18|28.51|27.11|268
1688093700000|2023-06-30 02:55:00|28.54|27.14|28.56|27.16|28.57|27.17|28.51|27.11|137
1688094000000|2023-06-30 03:00:00|28.57|27.17|28.56|27.16|28.62|27.22|28.53|27.13|158
1688094300000|2023-06-30 03:05:00|28.55|27.15|28.63|27.23|28.65|27.25|28.55|27.15|256
1688094600000|2023-06-30 03:10:00|28.64|27.24|28.73|27.33|28.74|27.34|28.63|27.23|164
1688094900000|2023-06-30 03:15:00|28.74|27.34|28.78|27.38|28.8|27.4|28.68|27.28|242
1688095200000|2023-06-30 03:20:00|28.77|27.37|28.83|27.43|28.93|27.53|28.77|27.37|225
1688095500000|2023-06-30 03:25:00|28.82|27.42|28.95|27.55|28.97|27.57|28.8|27.4|202
1688095800000|2023-06-30 03:30:00|28.96|27.56|28.92|27.52|29.04|27.64|28.89|27.49|293
1688096100000|2023-06-30 03:35:00|28.93|27.53|28.97|27.57|29.01|27.61|28.93|27.53|234
1688096400000|2023-06-30 03:40:00|28.98|27.58|29.12|27.72|29.15|27.75|28.97|27.57|200
1688096700000|2023-06-30 03:45:00|29.11|27.71|28.98|27.58|29.11|27.71|28.98|27.58|188
1688097000000|2023-06-30 03:50:00|28.99|27.59|28.95|27.55|29.05|27.65|28.93|27.53|201
1688097300000|2023-06-30 03:55:00|28.94|27.54|29.06|27.66|29.06|27.66|28.94|27.54|304
1688097600000|2023-06-30 04:00:00|29.05|27.65|29.06|27.66|29.1|27.7|29.03|27.63|318
1688097900000|2023-06-30 04:05:00|29.07|27.67|29.06|27.66|29.09|27.69|29.04|27.64|249
1688098200000|2023-06-30 04:10:00|29.07|27.67|29.04|27.64|29.08|27.68|29.03|27.63|143
1688098500000|2023-06-30 04:15:00|29.05|27.65|28.94|27.54|29.05|27.65|28.88|27.48|218
1688098800000|2023-06-30 04:20:00|28.93|27.53|29.01|27.61|29.04|27.64|28.93|27.53|217
1688099100000|2023-06-30 04:25:00|29.02|27.62|29.04|27.64|29.04|27.64|28.98|27.58|79
1688099400000|2023-06-30 04:30:00|29.03|27.63|29.15|27.75|29.17|27.77|29.02|27.62|228
1688099700000|2023-06-30 04:35:00|29.16|27.76|29.21|27.81|29.24|27.84|29.15|27.75|306
1688100000000|2023-06-30 04:40:00|29.22|27.82|29.32|27.92|29.35|27.95|29.21|27.81|431
1688100300000|2023-06-30 04:45:00|29.33|27.93|29.43|28.03|29.49|28.09|29.29|27.89|495
1688100600000|2023-06-30 04:50:00|29.44|28.04|29.38|27.98|29.5|28.1|29.37|27.97|415
1688100900000|2023-06-30 04:55:00|29.37|27.97|29.16|27.76|29.45|28.05|29.14|27.74|349
1688101200000|2023-06-30 05:00:00|29.17|27.77|29.23|27.83|29.36|27.96|29.16|27.76|414
1688101500000|2023-06-30 05:05:00|29.24|27.84|29.24|27.84|29.3|27.9|29.21|27.81|263
1688101800000|2023-06-30 05:10:00|29.23|27.83|29.3|27.9|29.31|27.91|29.23|27.83|337
1688102100000|2023-06-30 05:15:00|29.31|27.91|29.32|27.92|29.36|27.96|29.3|27.9|200
1688102400000|2023-06-30 05:20:00|29.33|27.93|29.32|27.92|29.42|28.02|29.31|27.91|196
1688102700000|2023-06-30 05:25:00|29.33|27.93|29.32|27.92|29.37|27.97|29.3|27.9|209
1688103000000|2023-06-30 05:30:00|29.33|27.93|29.22|27.82|29.34|27.94|29.2|27.8|298
1688103300000|2023-06-30 05:35:00|29.21|27.81|29.29|27.89|29.29|27.89|29.2|27.8|239
1688103600000|2023-06-30 05:40:00|29.3|27.9|29.25|27.85|29.3|27.9|29.22|27.82|248
1688103900000|2023-06-30 05:45:00|29.24|27.84|29.18|27.78|29.28|27.88|29.17|27.77|266
1688104200000|2023-06-30 05:50:00|29.17|27.77|29.03|27.63|29.18|27.78|28.98|27.58|311
1688104500000|2023-06-30 05:55:00|29.04|27.64|29.01|27.61|29.06|27.66|28.98|27.58|191
1688104800000|2023-06-30 06:00:00|29|27.6|28.97|27.57|29.1|27.7|28.97|27.57|269
1688105100000|2023-06-30 06:05:00|28.98|27.58|28.93|27.53|29.03|27.63|28.91|27.51|196
1688105400000|2023-06-30 06:10:00|28.92|27.52|28.96|27.56|29.02|27.62|28.91|27.51|214
1688105700000|2023-06-30 06:15:00|28.97|27.57|28.86|27.46|28.98|27.58|28.86|27.46|118
1688106000000|2023-06-30 06:20:00|28.85|27.45|28.91|27.51|28.92|27.52|28.85|27.45|89
1688106300000|2023-06-30 06:25:00|28.92|27.52|29|27.6|29.01|27.61|28.92|27.52|201
1688106600000|2023-06-30 06:30:00|28.99|27.59|28.92|27.52|29.03|27.63|28.92|27.52|102
1688106900000|2023-06-30 06:35:00|28.91|27.51|28.89|27.49|28.91|27.51|28.86|27.46|87
1688107200000|2023-06-30 06:40:00|28.88|27.48|28.9|27.5|28.91|27.51|28.87|27.47|43
1688107500000|2023-06-30 06:45:00|28.89|27.49|28.9|27.5|28.92|27.52|28.87|27.47|110
1688107800000|2023-06-30 06:50:00|28.91|27.51|28.88|27.48|28.91|27.51|28.84|27.44|115
1688108100000|2023-06-30 06:55:00|28.89|27.49|28.89|27.49|28.92|27.52|28.88|27.48|117
1688108400000|2023-06-30 07:00:00|28.9|27.5|29|27.6|29.02|27.62|28.88|27.48|201
1688108700000|2023-06-30 07:05:00|29.01|27.61|28.99|27.59|29.04|27.64|28.99|27.59|164
1688109000000|2023-06-30 07:10:00|28.98|27.58|28.96|27.56|29.04|27.64|28.96|27.56|158
1688109300000|2023-06-30 07:15:00|28.97|27.57|28.94|27.54|28.98|27.58|28.92|27.52|75
1688109600000|2023-06-30 07:20:00|28.93|27.53|28.87|27.47|28.94|27.54|28.85|27.45|101
1688109900000|2023-06-30 07:25:00|28.88|27.48|28.76|27.36|28.89|27.49|28.76|27.36|99
1688110200000|2023-06-30 07:30:00|28.77|27.37|28.85|27.45|28.88|27.48|28.76|27.36|201
1688110500000|2023-06-30 07:35:00|28.86|27.46|28.92|27.52|28.93|27.53|28.85|27.45|107
1688110800000|2023-06-30 07:40:00|28.93|27.53|28.95|27.55|28.96|27.56|28.91|27.51|133
1688111100000|2023-06-30 07:45:00|28.96|27.56|29|27.6|29.03|27.63|28.95|27.55|102
1688111400000|2023-06-30 07:50:00|29.01|27.61|29.11|27.71|29.13|27.73|28.99|27.59|139
1688111700000|2023-06-30 07:55:00|29.12|27.72|29.1|27.7|29.13|27.73|29.07|27.67|73
1688112000000|2023-06-30 08:00:00|29.11|27.71|29.14|27.74|29.2|27.8|29.1|27.7|197
1688112300000|2023-06-30 08:05:00|29.13|27.73|29.17|27.77|29.2|27.8|29.13|27.73|87
1688112600000|2023-06-30 08:10:00|29.18|27.78|29.24|27.84|29.24|27.84|29.17|27.77|68
1688112900000|2023-06-30 08:15:00|29.23|27.83|29.36|27.96|29.39|27.99|29.21|27.81|73
1688113200000|2023-06-30 08:20:00|29.35|27.95|29.36|27.96|29.37|27.97|29.32|27.92|138
1688113500000|2023-06-30 08:25:00|29.37|27.97|29.37|27.97|29.42|28.02|29.31|27.91|89
1688113800000|2023-06-30 08:30:00|29.38|27.98|29.39|27.99|29.39|27.99|29.35|27.95|60
1688114100000|2023-06-30 08:35:00|29.38|27.98|29.4|28|29.41|28.01|29.36|27.96|156
1688114400000|2023-06-30 08:40:00|29.44|28.04|29.53|28.13|29.57|28.17|29.42|28.02|249
1688114700000|2023-06-30 08:45:00|29.52|28.12|29.44|28.04|29.53|28.13|29.44|28.04|217
1688115000000|2023-06-30 08:50:00|29.45|28.05|29.55|28.15|29.61|28.21|29.43|28.03|164
1688115300000|2023-06-30 08:55:00|29.56|28.16|29.54|28.14|29.59|28.19|29.48|28.08|124
1688115600000|2023-06-30 09:00:00|29.55|28.15|29.64|28.24|29.64|28.24|29.45|28.05|198
1688115900000|2023-06-30 09:05:00|29.63|28.23|29.49|28.09|29.64|28.24|29.48|28.08|151
1688116200000|2023-06-30 09:10:00|29.48|28.08|29.43|28.03|29.49|28.09|29.39|27.99|134
1688116500000|2023-06-30 09:15:00|29.42|28.02|29.37|27.97|29.45|28.05|29.35|27.95|112
1688116800000|2023-06-30 09:20:00|29.38|27.98|29.35|27.95|29.42|28.02|29.33|27.93|130
1688117100000|2023-06-30 09:25:00|29.36|27.96|29.41|28.01|29.43|28.03|29.34|27.94|148
1688117400000|2023-06-30 09:30:00|29.42|28.02|29.51|28.11|29.54|28.14|29.41|28.01|225
1688117700000|2023-06-30 09:35:00|29.52|28.12|29.54|28.14|29.56|28.16|29.5|28.1|113
1688118000000|2023-06-30 09:40:00|29.55|28.15|29.65|28.25|29.67|28.27|29.54|28.14|124
1688118300000|2023-06-30 09:45:00|29.66|28.26|29.65|28.25|29.66|28.26|29.61|28.21|72
1688118600000|2023-06-30 09:50:00|29.64|28.24|29.57|28.17|29.65|28.25|29.55|28.15|103
1688118900000|2023-06-30 09:55:00|29.58|28.18|29.56|28.16|29.66|28.26|29.56|28.16|109
1688119200000|2023-06-30 10:00:00|29.57|28.17|29.85|28.45|29.85|28.45|29.56|28.16|159
1688119500000|2023-06-30 10:05:00|29.86|28.46|29.87|28.47|30.08|28.68|29.8|28.4|416
1688119800000|2023-06-30 10:10:00|29.86|28.46|29.98|28.58|29.98|28.58|29.86|28.46|109
1688120100000|2023-06-30 10:15:00|29.99|28.59|30.15|28.75|30.15|28.75|29.89|28.49|232
1688120400000|2023-06-30 10:20:00|30.16|28.76|30.49|29.09|30.57|29.17|30.13|28.73|392
1688120700000|2023-06-30 10:25:00|30.48|29.08|30.35|28.95|30.67|29.27|30.29|28.89|265
1688121000000|2023-06-30 10:30:00|30.36|28.96|30.26|28.86|30.46|29.06|30.19|28.79|307
1688121300000|2023-06-30 10:35:00|30.25|28.85|30.4|29|30.46|29.06|30.14|28.74|259
1688121600000|2023-06-30 10:40:00|30.41|29.01|30.33|28.93|30.41|29.01|30.26|28.86|188
1688121900000|2023-06-30 10:45:00|30.32|28.92|30.24|28.84|30.42|29.02|30.19|28.79|283
1688122200000|2023-06-30 10:50:00|30.23|28.83|30.37|28.97|30.39|28.99|30.23|28.83|263
1688122500000|2023-06-30 10:55:00|30.38|28.98|30.28|28.88|30.41|29.01|30.27|28.87|61
1688122800000|2023-06-30 11:00:00|30.27|28.87|30.21|28.81|30.36|28.96|30.19|28.79|197
1688123100000|2023-06-30 11:05:00|30.22|28.82|30.25|28.85|30.31|28.91|30.19|28.79|218
1688123400000|2023-06-30 11:10:00|30.26|28.86|30.33|28.93|30.36|28.96|30.24|28.84|177
1688123700000|2023-06-30 11:15:00|30.34|28.94|30.34|28.94|30.35|28.95|30.28|28.88|47
1688124000000|2023-06-30 11:20:00|30.35|28.95|30.28|28.88|30.39|28.99|30.26|28.86|117
1688124300000|2023-06-30 11:25:00|30.27|28.87|30.23|28.83|30.3|28.9|30.22|28.82|188
1688124600000|2023-06-30 11:30:00|30.22|28.82|30.25|28.85|30.35|28.95|30.22|28.82|183
1688124900000|2023-06-30 11:35:00|30.24|28.84|30.17|28.77|30.25|28.85|30.12|28.72|188
1688125200000|2023-06-30 11:40:00|30.18|28.78|30.22|28.82|30.28|28.88|30.17|28.77|175
1688125500000|2023-06-30 11:45:00|30.23|28.83|30.22|28.82|30.29|28.89|30.22|28.82|179
1688125800000|2023-06-30 11:50:00|30.23|28.83|30.18|28.78|30.23|28.83|30.16|28.76|161
1688126100000|2023-06-30 11:55:00|30.17|28.77|30.2|28.8|30.28|28.88|30.16|28.76|152
1688126400000|2023-06-30 12:00:00|30.21|28.81|30.2|28.8|30.29|28.89|30.2|28.8|151
1688126700000|2023-06-30 12:05:00|30.19|28.79|30.22|28.82|30.29|28.89|30.16|28.76|169
1688127000000|2023-06-30 12:10:00|30.21|28.81|30.13|28.73|30.21|28.81|30.08|28.68|203
1688127300000|2023-06-30 12:15:00|30.14|28.74|30.22|28.82|30.25|28.85|30.13|28.73|181
1688127600000|2023-06-30 12:20:00|30.23|28.83|30.23|28.83|30.25|28.85|30.19|28.79|97
1688127900000|2023-06-30 12:25:00|30.22|28.82|29.82|29.32|30.27|29.32|29.79|28.82|157
1688128200000|2023-06-30 12:30:00|29.81|29.31|30.32|28.92|30.37|29.36|29.8|28.83|240
1688128500000|2023-06-30 12:35:00|30.33|28.93|30.31|28.91|30.37|28.97|30.28|28.88|177
1688128800000|2023-06-30 12:40:00|30.32|28.92|30.36|28.96|30.38|28.98|30.3|28.9|99
1688129100000|2023-06-30 12:45:00|30.35|28.95|30.33|28.93|30.38|28.98|30.3|28.9|172
1688129400000|2023-06-30 12:50:00|30.32|28.92|30.42|29.02|30.45|29.05|30.32|28.92|318
1688129700000|2023-06-30 12:55:00|30.41|29.01|30.49|29.09|30.5|29.1|30.41|29.01|143
1688130000000|2023-06-30 13:00:00|30.5|29.1|30.4|29|30.53|29.13|30.39|28.99|179
1688130300000|2023-06-30 13:05:00|30.39|28.99|30.4|29|30.46|29.06|30.37|28.97|144
1688130600000|2023-06-30 13:10:00|30.41|29.01|30.5|29.1|30.5|29.1|30.39|28.99|137
1688130900000|2023-06-30 13:15:00|30.49|29.09|30.41|29.01|30.51|29.11|30.41|29.01|181
1688131200000|2023-06-30 13:20:00|30.42|29.02|30.54|29.14|30.55|29.15|30.42|29.02|227
1688131500000|2023-06-30 13:25:00|30.53|29.13|30.54|29.14|30.58|29.18|30.49|29.09|185
1688131800000|2023-06-30 13:30:00|30.53|29.13|30.49|29.09|30.58|29.18|30.47|29.07|180
1688132100000|2023-06-30 13:35:00|30.48|29.08|29.49|28.09|30.49|29.09|29.27|27.87|545
1688132400000|2023-06-30 13:40:00|29.5|28.1|28.97|27.57|29.6|28.2|28.46|27.06|608
1688132700000|2023-06-30 13:45:00|28.98|27.58|28.26|26.86|28.98|27.58|27.45|26.05|740
1688133000000|2023-06-30 13:50:00|28.27|26.87|28.56|27.16|28.64|27.24|28.19|26.79|523
1688133300000|2023-06-30 13:55:00|28.55|27.15|28.49|27.09|28.61|27.21|28.14|26.74|531
1688133600000|2023-06-30 14:00:00|28.48|27.08|28.36|26.96|28.65|27.25|28.3|26.9|547
1688133900000|2023-06-30 14:05:00|28.35|26.95|28.68|27.28|28.72|27.32|28.35|26.95|395
1688134200000|2023-06-30 14:10:00|28.67|27.27|28.97|27.57|29|27.6|28.62|27.22|317
1688134500000|2023-06-30 14:15:00|28.98|27.58|28.77|27.37|28.99|27.59|28.75|27.35|380
1688134800000|2023-06-30 14:20:00|28.76|27.36|28.8|27.4|28.9|27.5|28.72|27.32|311
1688135100000|2023-06-30 14:25:00|28.81|27.41|28.83|27.43|28.93|27.53|28.78|27.38|309
1688135400000|2023-06-30 14:30:00|28.82|27.42|28.86|27.46|28.9|27.5|28.72|27.32|346
1688135700000|2023-06-30 14:35:00|28.87|27.47|28.86|27.46|28.91|27.51|28.81|27.41|365
1688136000000|2023-06-30 14:40:00|28.87|27.47|28.8|27.4|28.89|27.49|28.76|27.36|346
1688136300000|2023-06-30 14:45:00|28.79|27.39|28.67|27.27|28.88|27.48|28.64|27.24|353
1688136600000|2023-06-30 14:50:00|28.66|27.26|28.73|27.33|28.8|27.4|28.65|27.25|426
1688136900000|2023-06-30 14:55:00|28.74|27.34|28.42|27.02|28.74|27.34|28.4|27|321
1688137200000|2023-06-30 15:00:00|28.43|27.03|28.54|27.14|28.59|27.19|28.4|27|253
1688137500000|2023-06-30 15:05:00|28.55|27.15|28.62|27.22|28.64|27.24|28.46|27.06|268
1688137800000|2023-06-30 15:10:00|28.61|27.21|28.58|27.18|28.62|27.22|28.54|27.14|211
1688138100000|2023-06-30 15:15:00|28.59|27.19|28.59|27.19|28.6|27.2|28.48|27.08|147
1688138400000|2023-06-30 15:20:00|28.6|27.2|28.47|27.07|28.63|27.23|28.46|27.06|164
1688138700000|2023-06-30 15:25:00|28.48|27.08|28.4|27|28.49|27.09|28.34|26.94|244
1688139000000|2023-06-30 15:30:00|28.39|26.99|28.39|26.99|28.44|27.04|28.31|26.91|296
1688139300000|2023-06-30 15:35:00|28.4|27|28.41|27.01|28.46|27.06|28.35|26.95|198
1688139600000|2023-06-30 15:40:00|28.4|27|28.38|26.98|28.4|27|28.31|26.91|201
1688139900000|2023-06-30 15:45:00|28.37|26.97|28.47|27.07|28.47|27.07|28.35|26.95|264
1688140200000|2023-06-30 15:50:00|28.46|27.06|28.38|26.98|28.5|27.1|28.38|26.98|142
1688140500000|2023-06-30 15:55:00|28.39|26.99|28.45|27.05|28.5|27.1|28.38|26.98|225
1688140800000|2023-06-30 16:00:00|28.46|27.06|28.37|26.97|28.48|27.08|28.31|26.91|238
1688141100000|2023-06-30 16:05:00|28.36|26.96|28.26|26.86|28.36|26.96|28.21|26.81|301
1688141400000|2023-06-30 16:10:00|28.27|26.87|28.33|26.93|28.34|26.94|28.23|26.83|306
1688141700000|2023-06-30 16:15:00|28.32|26.92|28.44|27.04|28.47|27.07|28.31|26.91|262
1688142000000|2023-06-30 16:20:00|28.45|27.05|28.56|27.16|28.57|27.17|28.44|27.04|183
1688142300000|2023-06-30 16:25:00|28.57|27.17|28.71|27.31|28.71|27.31|28.56|27.16|210
1688142600000|2023-06-30 16:30:00|28.7|27.3|28.93|27.53|28.93|27.53|28.66|27.26|397
1688142900000|2023-06-30 16:35:00|28.92|27.52|29.03|27.63|29.07|27.67|28.91|27.51|379
1688143200000|2023-06-30 16:40:00|29.04|27.64|29.11|27.71|29.19|27.79|29.01|27.61|405
1688143500000|2023-06-30 16:45:00|29.1|27.7|29.19|27.79|29.19|27.79|29|27.6|301
1688143800000|2023-06-30 16:50:00|29.18|27.78|29.22|27.82|29.29|27.89|29.18|27.78|297
1688144100000|2023-06-30 16:55:00|29.21|27.81|29.21|27.81|29.29|27.89|29.17|27.77|286
1688144400000|2023-06-30 17:00:00|29.2|27.8|29.44|28.04|29.45|28.05|29.15|27.75|371
1688144700000|2023-06-30 17:05:00|29.43|28.03|29.32|27.92|29.49|28.09|29.32|27.92|286
1688145000000|2023-06-30 17:10:00|29.31|27.91|29.46|28.06|29.46|28.06|29.29|27.89|273
1688145300000|2023-06-30 17:15:00|29.45|28.05|29.53|28.13|29.58|28.18|29.45|28.05|343
1688145600000|2023-06-30 17:20:00|29.52|28.12|29.61|28.21|29.63|28.23|29.46|28.06|375
1688145900000|2023-06-30 17:25:00|29.62|28.22|29.57|28.17|29.72|28.32|29.54|28.14|414
1688146200000|2023-06-30 17:30:00|29.58|28.18|29.51|28.11|29.63|28.23|29.5|28.1|332
1688146500000|2023-06-30 17:35:00|29.52|28.12|29.51|28.11|29.56|28.16|29.46|28.06|277
1688146800000|2023-06-30 17:40:00|29.5|28.1|29.6|28.2|29.63|28.23|29.48|28.08|370
1688147100000|2023-06-30 17:45:00|29.59|28.19|29.48|28.08|29.61|28.21|29.45|28.05|352
1688147400000|2023-06-30 17:50:00|29.49|28.09|29.47|28.07|29.53|28.13|29.44|28.04|256
1688147700000|2023-06-30 17:55:00|29.46|28.06|29.39|27.99|29.5|28.1|29.34|27.94|358
1688148000000|2023-06-30 18:00:00|29.4|28|29.36|27.96|29.46|28.06|29.35|27.95|342
1688148300000|2023-06-30 18:05:00|29.37|27.97|29.19|27.79|29.41|28.01|29.19|27.79|246
1688148600000|2023-06-30 18:10:00|29.18|27.78|29.23|27.83|29.28|27.88|29.13|27.73|405
1688148900000|2023-06-30 18:15:00|29.24|27.84|29.21|27.81|29.27|27.87|29.17|27.77|307
1688149200000|2023-06-30 18:20:00|29.22|27.82|29.23|27.83|29.27|27.87|29.22|27.82|163
1688149500000|2023-06-30 18:25:00|29.22|27.82|29.12|27.72|29.23|27.83|29.09|27.69|178
1688149800000|2023-06-30 18:30:00|29.13|27.73|29.12|27.72|29.18|27.78|29.09|27.69|204
1688150100000|2023-06-30 18:35:00|29.11|27.71|29.04|27.64|29.12|27.72|28.92|27.52|334
1688150400000|2023-06-30 18:40:00|29.05|27.65|28.98|27.58|29.08|27.68|28.97|27.57|204
1688150700000|2023-06-30 18:45:00|28.97|27.57|29.12|27.72|29.14|27.74|28.97|27.57|198
1688151000000|2023-06-30 18:50:00|29.13|27.73|29.1|27.7|29.16|27.76|29.09|27.69|212
1688151300000|2023-06-30 18:55:00|29.11|27.71|29.2|27.8|29.23|27.83|29.1|27.7|278
1688151600000|2023-06-30 19:00:00|29.21|27.81|29.17|27.77|29.21|27.81|29.15|27.75|260
1688151900000|2023-06-30 19:05:00|29.18|27.78|29.18|27.78|29.24|27.84|29.12|27.72|112
1688152200000|2023-06-30 19:10:00|29.17|27.77|29.2|27.8|29.22|27.82|29.16|27.76|158
1688152500000|2023-06-30 19:15:00|29.19|27.79|29.14|27.74|29.24|27.84|29.12|27.72|117
1688152800000|2023-06-30 19:20:00|29.13|27.73|29.17|27.77|29.19|27.79|29.13|27.73|116
1688153100000|2023-06-30 19:25:00|29.16|27.76|29.15|27.75|29.2|27.8|29.13|27.73|184
1688153400000|2023-06-30 19:30:00|29.16|27.76|29.19|27.79|29.19|27.79|29.11|27.71|177
1688153700000|2023-06-30 19:35:00|29.18|27.78|29.25|27.85|29.28|27.88|29.18|27.78|168
1688154000000|2023-06-30 19:40:00|29.24|27.84|29.25|27.85|29.28|27.88|29.22|27.82|172
1688154300000|2023-06-30 19:45:00|29.24|27.84|29.28|27.88|29.29|27.89|29.24|27.84|202
1688154600000|2023-06-30 19:50:00|29.29|27.89|29.29|27.89|29.3|27.9|29.24|27.84|180
1688154900000|2023-06-30 19:55:00|29.28|27.88|29.26|27.86|29.35|27.95|29.26|27.86|242
1688155200000|2023-06-30 20:00:00|29.25|27.85|29.28|27.88|29.31|27.91|29.23|27.83|161
1688155500000|2023-06-30 20:05:00|29.29|27.89|29.29|27.89|29.33|27.93|29.27|27.87|142
1688155800000|2023-06-30 20:10:00|29.3|27.9|29.27|27.87|29.33|27.93|29.26|27.86|179
1688156100000|2023-06-30 20:15:00|29.28|27.88|29.31|27.91|29.32|27.92|29.23|27.83|30
1688156400000|2023-06-30 20:20:00|29.32|27.92|29.37|27.97|29.38|27.98|29.32|27.92|32
1688156700000|2023-06-30 20:25:00|29.36|27.96|29.44|28.04|29.46|28.06|29.36|27.96|75
1688157000000|2023-06-30 20:30:00|29.45|28.05|29.39|27.99|29.45|28.05|29.36|27.96|57
1688157300000|2023-06-30 20:35:00|29.38|27.98|29.37|27.97|29.4|28|29.34|27.94|30
1688157600000|2023-06-30 20:40:00|29.38|27.98|29.38|27.98|29.39|27.99|29.37|27.97|23
1688157900000|2023-06-30 20:45:00|29.39|27.99|29.42|28.02|29.43|28.03|29.38|27.98|72
1688158200000|2023-06-30 20:50:00|29.43|28.03|29.39|27.99|29.43|28.03|29.34|27.94|65
1688158500000|2023-06-30 20:55:00|29.4|28|29.36|27.96|29.41|28.01|29.35|27.95|61
1688194800000|2023-07-01 07:00:00|29.25|27.85|29.19|27.79|29.26|27.86|29.17|27.77|46
1688195100000|2023-07-01 07:05:00|29.18|27.78|29.25|27.85|29.27|27.87|29.18|27.78|38
1688195400000|2023-07-01 07:10:00|29.24|27.84|29.26|27.86|29.28|27.88|29.21|27.81|57
1688195700000|2023-07-01 07:15:00|29.25|27.85|29.22|27.82|29.25|27.85|29.19|27.79|58
1688196000000|2023-07-01 07:20:00|29.23|27.83|29.18|27.78|29.24|27.84|29.17|27.77|44
1688196300000|2023-07-01 07:25:00|29.19|27.79|29.19|27.79|29.19|27.79|29.13|27.73|51
1688196600000|2023-07-01 07:30:00|29.18|27.78|29.24|27.84|29.26|27.86|29.17|27.77|33
1688196900000|2023-07-01 07:35:00|29.25|27.85|29.23|27.83|29.26|27.86|29.22|27.82|21
1688197200000|2023-07-01 07:40:00|29.22|27.82|29.23|27.83|29.25|27.85|29.2|27.8|47
1688197500000|2023-07-01 07:45:00|29.22|27.82|29.27|27.87|29.27|27.87|29.19|27.79|40
1688197800000|2023-07-01 07:50:00|29.26|27.86|29.3|27.9|29.33|27.93|29.25|27.85|33
1688198100000|2023-07-01 07:55:00|29.31|27.91|29.33|27.93|29.35|27.95|29.31|27.91|57
1688198400000|2023-07-01 08:00:00|29.34|27.94|29.29|27.89|29.35|27.95|29.28|27.88|74
1688198700000|2023-07-01 08:05:00|29.3|27.9|29.29|27.89|29.3|27.9|29.27|27.87|37
1688199000000|2023-07-01 08:10:00|29.3|27.9|29.29|27.89|29.3|27.9|29.26|27.86|42
1688199300000|2023-07-01 08:15:00|29.3|27.9|29.27|27.87|29.31|27.91|29.26|27.86|82
1688199600000|2023-07-01 08:20:00|29.28|27.88|29.32|27.92|29.33|27.93|29.27|27.87|57
1688199900000|2023-07-01 08:25:00|29.33|27.93|29.26|27.86|29.33|27.93|29.24|27.84|55
1688200200000|2023-07-01 08:30:00|29.27|27.87|29.24|27.84|29.28|27.88|29.21|27.81|36
1688200500000|2023-07-01 08:35:00|29.25|27.85|29.26|27.86|29.26|27.86|29.22|27.82|36
1688200800000|2023-07-01 08:40:00|29.29|27.89|29.33|27.93|29.36|27.96|29.29|27.89|84
1688201100000|2023-07-01 08:45:00|29.34|27.94|29.34|27.94|29.37|27.97|29.32|27.92|53
1688201400000|2023-07-01 08:50:00|29.35|27.95|29.41|28.01|29.43|28.03|29.31|27.91|88
1688201700000|2023-07-01 08:55:00|29.4|28|29.3|27.9|29.41|28.01|29.28|27.88|106
1688202000000|2023-07-01 09:00:00|29.29|27.89|29.31|27.91|29.33|27.93|29.26|27.86|53
1688202300000|2023-07-01 09:05:00|29.32|27.92|29.33|27.93|29.35|27.95|29.3|27.9|47
1688202600000|2023-07-01 09:10:00|29.32|27.92|29.31|27.91|29.32|27.92|29.26|27.86|36
1688202900000|2023-07-01 09:15:00|29.3|27.9|29.34|27.94|29.35|27.95|29.3|27.9|63
1688203200000|2023-07-01 09:20:00|29.35|27.95|29.36|27.96|29.38|27.98|29.33|27.93|50
1688203500000|2023-07-01 09:25:00|29.37|27.97|29.38|27.98|29.4|28|29.36|27.96|36
1688203800000|2023-07-01 09:30:00|29.39|27.99|29.31|27.91|29.39|27.99|29.31|27.91|51
1688204100000|2023-07-01 09:35:00|29.32|27.92|29.33|27.93|29.33|27.93|29.3|27.9|18
1688204400000|2023-07-01 09:40:00|29.32|27.92|29.34|27.94|29.36|27.96|29.3|27.9|43
1688204700000|2023-07-01 09:45:00|29.35|27.95|29.36|27.96|29.36|27.96|29.31|27.91|37
1688205000000|2023-07-01 09:50:00|29.35|27.95|29.37|27.97|29.37|27.97|29.35|27.95|24
1688205300000|2023-07-01 09:55:00|29.36|27.96|29.41|28.01|29.42|28.02|29.36|27.96|39
1688205600000|2023-07-01 10:00:00|29.42|28.02|29.41|28.01|29.43|28.03|29.41|28.01|52
1688205900000|2023-07-01 10:05:00|29.42|28.02|29.4|28|29.43|28.03|29.37|27.97|33
1688206200000|2023-07-01 10:10:00|29.41|28.01|29.42|28.02|29.42|28.02|29.39|27.99|28
1688206500000|2023-07-01 10:15:00|29.43|28.03|29.37|27.97|29.44|28.04|29.37|27.97|43
1688206800000|2023-07-01 10:20:00|29.38|27.98|29.54|28.14|29.55|28.15|29.37|27.97|63
1688207100000|2023-07-01 10:25:00|29.55|28.15|29.55|28.15|29.56|28.16|29.5|28.1|53
1688207400000|2023-07-01 10:30:00|29.56|28.16|29.5|28.1|29.58|28.18|29.49|28.09|81
1688207700000|2023-07-01 10:35:00|29.49|28.09|29.45|28.05|29.49|28.09|29.41|28.01|43
1688208000000|2023-07-01 10:40:00|29.44|28.04|29.44|28.04|29.46|28.06|29.33|27.93|91
1688208300000|2023-07-01 10:45:00|29.43|28.03|29.32|27.92|29.45|28.05|29.3|27.9|86
1688208600000|2023-07-01 10:50:00|29.33|27.93|29.34|27.94|29.35|27.95|29.3|27.9|47
1688208900000|2023-07-01 10:55:00|29.33|27.93|29.41|28.01|29.42|28.02|29.32|27.92|41
1688209200000|2023-07-01 11:00:00|29.42|28.02|29.46|28.06|29.47|28.07|29.42|28.02|45
1688209500000|2023-07-01 11:05:00|29.45|28.05|29.43|28.03|29.45|28.05|29.43|28.03|41
1688209800000|2023-07-01 11:10:00|29.44|28.04|29.45|28.05|29.48|28.08|29.43|28.03|50
1688210100000|2023-07-01 11:15:00|29.46|28.06|29.49|28.09|29.52|28.12|29.46|28.06|22
1688210400000|2023-07-01 11:20:00|29.48|28.08|29.48|28.08|29.49|28.09|29.47|28.07|25
1688210700000|2023-07-01 11:25:00|29.47|28.07|29.45|28.05|29.49|28.09|29.44|28.04|41
1688211000000|2023-07-01 11:30:00|29.46|28.06|29.44|28.04|29.48|28.08|29.44|28.04|35
1688211300000|2023-07-01 11:35:00|29.45|28.05|29.44|28.04|29.45|28.05|29.42|28.02|30
1688211600000|2023-07-01 11:40:00|29.45|28.05|29.49|28.09|29.5|28.1|29.41|28.01|47
1688211900000|2023-07-01 11:45:00|29.5|28.1|29.52|28.12|29.54|28.14|29.48|28.08|55
1688212200000|2023-07-01 11:50:00|29.51|28.11|29.51|28.11|29.53|28.13|29.5|28.1|49
1688212500000|2023-07-01 11:55:00|29.5|28.1|29.51|28.11|29.51|28.11|29.5|28.1|20
1688212800000|2023-07-01 12:00:00|29.52|28.12|29.48|28.08|29.55|28.15|29.45|28.05|79
1688213100000|2023-07-01 12:05:00|29.49|28.09|29.56|28.16|29.56|28.16|29.49|28.09|42
1688213400000|2023-07-01 12:10:00|29.55|28.15|29.56|28.16|29.59|28.19|29.55|28.15|30
1688213700000|2023-07-01 12:15:00|29.57|28.17|29.58|28.18|29.61|28.21|29.56|28.16|56
1688214000000|2023-07-01 12:20:00|29.57|28.17|29.62|28.22|29.64|28.24|29.56|28.16|38
1688214300000|2023-07-01 12:25:00|29.63|28.23|29.61|28.21|29.63|28.23|29.58|28.18|64
1688214600000|2023-07-01 12:30:00|29.62|28.22|29.56|28.16|29.66|28.26|29.55|28.15|52
1688214900000|2023-07-01 12:35:00|29.57|28.17|29.66|28.26|29.66|28.26|29.56|28.16|42
1688215200000|2023-07-01 12:40:00|29.65|28.25|29.69|28.29|29.69|28.29|29.65|28.25|37
1688215500000|2023-07-01 12:45:00|29.7|28.3|29.61|28.21|29.72|28.32|29.6|28.2|40
1688215800000|2023-07-01 12:50:00|29.62|28.22|29.7|28.3|29.7|28.3|29.62|28.22|39
1688216100000|2023-07-01 12:55:00|29.69|28.29|29.68|28.28|29.74|28.34|29.67|28.27|68
1688216400000|2023-07-01 13:00:00|29.69|28.29|29.77|28.37|29.8|28.4|29.69|28.29|67
1688216700000|2023-07-01 13:05:00|29.78|28.38|29.85|28.45|29.86|28.46|29.77|28.37|70
1688217000000|2023-07-01 13:10:00|29.84|28.44|29.78|28.38|29.89|28.49|29.76|28.36|52
1688217300000|2023-07-01 13:15:00|29.79|28.39|29.9|28.5|29.9|28.5|29.79|28.39|74
1688217600000|2023-07-01 13:20:00|29.91|28.51|29.96|28.56|29.96|28.56|29.91|28.51|68
1688217900000|2023-07-01 13:25:00|29.95|28.55|29.92|28.52|29.96|28.56|29.92|28.52|58
1688218200000|2023-07-01 13:30:00|29.91|28.51|29.82|28.42|29.97|28.57|29.8|28.4|95
1688218500000|2023-07-01 13:35:00|29.81|28.41|29.82|28.42|29.84|28.44|29.79|28.39|70
1688218800000|2023-07-01 13:40:00|29.83|28.43|29.88|28.48|29.92|28.52|29.83|28.43|57
1688219100000|2023-07-01 13:45:00|29.89|28.49|29.84|28.44|29.91|28.51|29.83|28.43|62
1688219400000|2023-07-01 13:50:00|29.83|28.43|29.92|28.52|29.95|28.55|29.81|28.41|74
1688219700000|2023-07-01 13:55:00|29.91|28.51|29.93|28.53|29.95|28.55|29.89|28.49|69
1688220000000|2023-07-01 14:00:00|29.92|28.52|29.89|28.49|29.92|28.52|29.83|28.43|64
1688220300000|2023-07-01 14:05:00|29.88|28.48|29.88|28.48|29.98|28.58|29.84|28.44|88
1688220600000|2023-07-01 14:10:00|29.89|28.49|29.89|28.49|29.92|28.52|29.87|28.47|53
1688220900000|2023-07-01 14:15:00|29.88|28.48|29.8|28.4|29.91|28.51|29.79|28.39|54
1688221200000|2023-07-01 14:20:00|29.81|28.41|29.82|28.42|29.84|28.44|29.78|28.38|58
1688221500000|2023-07-01 14:25:00|29.81|28.41|29.79|28.39|29.81|28.41|29.79|28.39|17
1688221800000|2023-07-01 14:30:00|29.78|28.38|29.76|28.36|29.81|28.41|29.72|28.32|62
1688222100000|2023-07-01 14:35:00|29.75|28.35|29.72|28.32|29.76|28.36|29.68|28.28|40
1688222400000|2023-07-01 14:40:00|29.73|28.33|29.79|28.39|29.8|28.4|29.72|28.32|36
1688222700000|2023-07-01 14:45:00|29.78|28.38|29.93|28.53|30.06|28.66|29.77|28.37|136
1688223000000|2023-07-01 14:50:00|29.92|28.52|29.85|28.45|29.98|28.58|29.82|28.42|93
1688223300000|2023-07-01 14:55:00|29.83|28.43|29.8|28.4|29.9|28.5|29.76|28.36|90
1688223600000|2023-07-01 15:00:00|29.81|28.41|29.73|28.33|29.83|28.43|29.69|28.29|95
1688223900000|2023-07-01 15:05:00|29.72|28.32|29.72|28.32|29.75|28.35|29.7|28.3|57
1688224200000|2023-07-01 15:10:00|29.71|28.31|29.69|28.29|29.75|28.35|29.68|28.28|45
1688224500000|2023-07-01 15:15:00|29.68|28.28|29.66|28.26|29.7|28.3|29.63|28.23|89
1688224800000|2023-07-01 15:20:00|29.65|28.25|29.7|28.3|29.73|28.33|29.65|28.25|52
1688225100000|2023-07-01 15:25:00|29.69|28.29|29.67|28.27|29.7|28.3|29.64|28.24|33
1688225400000|2023-07-01 15:30:00|29.66|28.26|29.64|28.24|29.67|28.27|29.63|28.23|39
1688225700000|2023-07-01 15:35:00|29.65|28.25|29.64|28.24|29.65|28.25|29.59|28.19|44
1688226000000|2023-07-01 15:40:00|29.63|28.23|29.63|28.23|29.63|28.23|29.59|28.19|27
1688226300000|2023-07-01 15:45:00|29.62|28.22|29.61|28.21|29.66|28.26|29.59|28.19|34
1688226600000|2023-07-01 15:50:00|29.6|28.2|29.58|28.18|29.63|28.23|29.56|28.16|37
1688226900000|2023-07-01 15:55:00|29.57|28.17|29.56|28.16|29.59|28.19|29.53|28.13|52
1688227200000|2023-07-01 16:00:00|29.57|28.17|29.58|28.18|29.61|28.21|29.54|28.14|75
1688227500000|2023-07-01 16:05:00|29.59|28.19|29.62|28.22|29.64|28.24|29.57|28.17|54
1688227800000|2023-07-01 16:10:00|29.63|28.23|29.5|28.1|29.63|28.23|29.5|28.1|73
1688228100000|2023-07-01 16:15:00|29.49|28.09|29.46|28.06|29.53|28.13|29.44|28.04|102
1688228400000|2023-07-01 16:20:00|29.47|28.07|29.47|28.07|29.49|28.09|29.44|28.04|81
1688228700000|2023-07-01 16:25:00|29.48|28.08|29.49|28.09|29.49|28.09|29.46|28.06|26
1688229000000|2023-07-01 16:30:00|29.48|28.08|29.45|28.05|29.5|28.1|29.44|28.04|48
1688229300000|2023-07-01 16:35:00|29.44|28.04|29.42|28.02|29.45|28.05|29.38|27.98|44
1688229600000|2023-07-01 16:40:00|29.43|28.03|29.42|28.02|29.43|28.03|29.4|28|30
1688229900000|2023-07-01 16:45:00|29.41|28.01|29.4|28|29.43|28.03|29.39|27.99|20
1688230200000|2023-07-01 16:50:00|29.41|28.01|29.45|28.05|29.46|28.06|29.41|28.01|33
1688230500000|2023-07-01 16:55:00|29.46|28.06|29.46|28.06|29.48|28.08|29.45|28.05|29
1688230800000|2023-07-01 17:00:00|29.45|28.05|29.44|28.04|29.45|28.05|29.42|28.02|56
1688231100000|2023-07-01 17:05:00|29.45|28.05|29.47|28.07|29.47|28.07|29.42|28.02|17
1688231400000|2023-07-01 17:10:00|29.48|28.08|29.5|28.1|29.51|28.11|29.46|28.06|27
1688231700000|2023-07-01 17:15:00|29.49|28.09|29.55|28.15|29.55|28.15|29.48|28.08|27
1688232000000|2023-07-01 17:20:00|29.54|28.14|29.56|28.16|29.58|28.18|29.54|28.14|27
1688232300000|2023-07-01 17:25:00|29.57|28.17|29.57|28.17|29.57|28.17|29.55|28.15|17
1688232600000|2023-07-01 17:30:00|29.56|28.16|29.58|28.18|29.58|28.18|29.54|28.14|29
1688232900000|2023-07-01 17:35:00|29.57|28.17|29.64|28.24|29.65|28.25|29.57|28.17|41
1688233200000|2023-07-01 17:40:00|29.65|28.25|29.63|28.23|29.66|28.26|29.62|28.22|25
1688233500000|2023-07-01 17:45:00|29.62|28.22|29.6|28.2|29.62|28.22|29.58|28.18|13
1688233800000|2023-07-01 17:50:00|29.59|28.19|29.49|28.09|29.59|28.19|29.46|28.06|61
1688234100000|2023-07-01 17:55:00|29.5|28.1|29.5|28.1|29.51|28.11|29.49|28.09|29
1688234400000|2023-07-01 18:00:00|29.51|28.11|29.5|28.1|29.54|28.14|29.5|28.1|16
1688234700000|2023-07-01 18:05:00|29.51|28.11|29.47|28.07|29.52|28.12|29.47|28.07|37
1688235000000|2023-07-01 18:10:00|29.48|28.08|29.47|28.07|29.49|28.09|29.46|28.06|8
1688235300000|2023-07-01 18:15:00|29.49|28.09|29.49|28.09|29.5|28.1|29.47|28.07|31
1688235600000|2023-07-01 18:20:00|29.5|28.1|29.52|28.12|29.54|28.14|29.49|28.09|25
1688235900000|2023-07-01 18:25:00|29.53|28.13|29.57|28.17|29.59|28.19|29.53|28.13|28
1688236200000|2023-07-01 18:30:00|29.56|28.16|29.59|28.19|29.59|28.19|29.54|28.14|34
1688236500000|2023-07-01 18:35:00|29.58|28.18|29.59|28.19|29.61|28.21|29.57|28.17|56
1688236800000|2023-07-01 18:40:00|29.58|28.18|29.6|28.2|29.61|28.21|29.58|28.18|13
1688237100000|2023-07-01 18:45:00|29.61|28.21|29.61|28.21|29.63|28.23|29.6|28.2|33
1688237400000|2023-07-01 18:50:00|29.6|28.2|29.56|28.16|29.6|28.2|29.56|28.16|7
1688237700000|2023-07-01 18:55:00|29.57|28.17|29.57|28.17|29.58|28.18|29.56|28.16|11
1688238000000|2023-07-01 19:00:00|29.58|28.18|29.6|28.2|29.6|28.2|29.57|28.17|21
1688238300000|2023-07-01 19:05:00|29.59|28.19|29.63|28.23|29.63|28.23|29.58|28.18|29
1688238600000|2023-07-01 19:10:00|29.64|28.24|29.62|28.22|29.64|28.24|29.62|28.22|13
1688238900000|2023-07-01 19:15:00|29.63|28.23|29.61|28.21|29.63|28.23|29.58|28.18|19
1688239200000|2023-07-01 19:20:00|29.6|28.2|29.58|28.18|29.6|28.2|29.57|28.17|19
1688239500000|2023-07-01 19:25:00|29.57|28.17|29.58|28.18|29.58|28.18|29.56|28.16|14
1688239800000|2023-07-01 19:30:00|29.59|28.19|29.59|28.19|29.6|28.2|29.57|28.17|15
1688240100000|2023-07-01 19:35:00|29.58|28.18|29.52|28.12|29.58|28.18|29.51|28.11|15
1688240400000|2023-07-01 19:40:00|29.53|28.13|29.51|28.11|29.53|28.13|29.5|28.1|15
1688240700000|2023-07-01 19:45:00|29.52|28.12|29.53|28.13|29.54|28.14|29.52|28.12|6
1688241000000|2023-07-01 19:50:00|29.54|28.14|29.53|28.13|29.54|28.14|29.5|28.1|20
1688241300000|2023-07-01 19:55:00|29.52|28.12|29.52|28.12|29.54|28.14|29.51|28.11|11
1688241600000|2023-07-01 20:00:00|29.53|28.13|29.54|28.14|29.54|28.14|29.51|28.11|16
1688241900000|2023-07-01 20:05:00|29.53|28.13|29.51|28.11|29.53|28.13|29.49|28.09|25
1688242200000|2023-07-01 20:10:00|29.52|28.12|29.53|28.13|29.54|28.14|29.52|28.12|14
1688242500000|2023-07-01 20:15:00|29.54|28.14|29.56|28.16|29.56|28.16|29.53|28.13|35
1688242800000|2023-07-01 20:20:00|29.57|28.17|29.59|28.19|29.59|28.19|29.56|28.16|13
1688243100000|2023-07-01 20:25:00|29.58|28.18|29.6|28.2|29.6|28.2|29.58|28.18|3
1688243400000|2023-07-01 20:30:00|29.61|28.21|29.63|28.23|29.63|28.23|29.59|28.19|11
1688243700000|2023-07-01 20:35:00|29.62|28.22|29.66|28.26|29.66|28.26|29.62|28.22|21
1688244000000|2023-07-01 20:40:00|29.65|28.25|29.7|28.3|29.7|28.3|29.65|28.25|24
1688244300000|2023-07-01 20:45:00|29.71|28.31|29.71|28.31|29.73|28.33|29.7|28.3|9
1688244600000|2023-07-01 20:50:00|29.72|28.32|29.76|28.36|29.77|28.37|29.72|28.32|7
1688244900000|2023-07-01 20:55:00|29.75|28.35|29.7|28.3|29.76|28.36|29.69|28.29|44
1688245200000|2023-07-01 21:00:00|29.71|28.31|29.72|28.32|29.73|28.33|29.7|28.3|20
1688245500000|2023-07-01 21:05:00|29.71|28.31|29.75|28.35|29.75|28.35|29.7|28.3|11
1688245800000|2023-07-01 21:10:00|29.76|28.36|29.74|28.34|29.8|28.4|29.74|28.34|22
1688246100000|2023-07-01 21:15:00|29.73|28.33|29.72|28.32|29.74|28.34|29.72|28.32|8
1688246400000|2023-07-01 21:20:00|29.71|28.31|29.67|28.27|29.71|28.31|29.66|28.26|15
1688246700000|2023-07-01 21:25:00|29.68|28.28|29.71|28.31|29.71|28.31|29.67|28.27|14
1688247000000|2023-07-01 21:30:00|29.7|28.3|29.68|28.28|29.7|28.3|29.68|28.28|11
1688247300000|2023-07-01 21:35:00|29.69|28.29|29.69|28.29|29.69|28.29|29.67|28.27|7
1688247600000|2023-07-01 21:40:00|29.7|28.3|29.72|28.32|29.72|28.32|29.69|28.29|17
1688247900000|2023-07-01 21:45:00|29.73|28.33|29.73|28.33|29.73|28.33|29.71|28.31|7
1688248200000|2023-07-01 21:50:00|29.74|28.34|29.74|28.34|29.76|28.36|29.73|28.33|13
1688248500000|2023-07-01 21:55:00|29.73|28.33|29.73|28.33|29.75|28.35|29.71|28.31|21
1688248800000|2023-07-01 22:00:00|29.74|28.34|29.73|28.33|29.78|28.38|29.73|28.33|22
1688249100000|2023-07-01 22:05:00|29.75|28.35|29.77|28.37|29.77|28.37|29.74|28.34|17
1688249400000|2023-07-01 22:10:00|29.76|28.36|29.83|28.43|29.84|28.44|29.76|28.36|18
1688249700000|2023-07-01 22:15:00|29.84|28.44|29.82|28.42|29.84|28.44|29.81|28.41|11
1688250000000|2023-07-01 22:20:00|29.83|28.43|29.82|28.42|29.84|28.44|29.82|28.42|14
1688250300000|2023-07-01 22:25:00|29.83|28.43|29.85|28.45|29.86|28.46|29.82|28.42|19
1688250600000|2023-07-01 22:30:00|29.84|28.44|29.81|28.41|29.84|28.44|29.79|28.39|36
1688250900000|2023-07-01 22:35:00|29.8|28.4|29.82|28.42|29.82|28.42|29.77|28.37|27
1688251200000|2023-07-01 22:40:00|29.81|28.41|29.83|28.43|29.85|28.45|29.81|28.41|43
1688251500000|2023-07-01 22:45:00|29.82|28.42|29.79|28.39|29.83|28.43|29.77|28.37|40
1688251800000|2023-07-01 22:50:00|29.8|28.4|29.87|28.47|29.88|28.48|29.8|28.4|24
1688252100000|2023-07-01 22:55:00|29.88|28.48|29.89|28.49|29.9|28.5|29.86|28.46|32
1688252400000|2023-07-01 23:00:00|29.88|28.48|29.88|28.48|29.91|28.51|29.87|28.47|33
1688252700000|2023-07-01 23:05:00|29.89|28.49|29.86|28.46|29.9|28.5|29.86|28.46|32
1688253000000|2023-07-01 23:10:00|29.85|28.45|29.83|28.43|29.85|28.45|29.81|28.41|25
1688253300000|2023-07-01 23:15:00|29.84|28.44|29.83|28.43|29.85|28.45|29.79|28.39|32
1688253600000|2023-07-01 23:20:00|29.82|28.42|29.86|28.46|29.89|28.49|29.82|28.42|23
1688253900000|2023-07-01 23:25:00|29.85|28.45|29.85|28.45|29.88|28.48|29.8|28.4|43
1688254200000|2023-07-01 23:30:00|29.86|28.46|29.87|28.47|29.88|28.48|29.83|28.43|18
1688254500000|2023-07-01 23:35:00|29.88|28.48|29.91|28.51|29.91|28.51|29.87|28.47|32
1688254800000|2023-07-01 23:40:00|29.9|28.5|29.87|28.47|29.91|28.51|29.86|28.46|40
1688255100000|2023-07-01 23:45:00|29.88|28.48|29.94|28.54|29.94|28.54|29.87|28.47|25
1688255400000|2023-07-01 23:50:00|29.93|28.53|29.95|28.55|29.95|28.55|29.92|28.52|19
1688255700000|2023-07-01 23:55:00|29.94|28.54|29.95|28.55|29.95|28.55|29.92|28.52|18
1688256000000|2023-07-02 00:00:00|29.94|28.54|29.94|28.54|29.96|28.56|29.93|28.53|49
1688256300000|2023-07-02 00:05:00|29.93|28.53|29.86|28.46|29.94|28.54|29.86|28.46|47
1688256600000|2023-07-02 00:10:00|29.85|28.45|29.76|28.36|29.85|28.45|29.72|28.32|57
1688256900000|2023-07-02 00:15:00|29.77|28.37|29.71|28.31|29.8|28.4|29.59|28.19|151
1688257200000|2023-07-02 00:20:00|29.7|28.3|29.65|28.25|29.71|28.31|29.61|28.21|133
1688257500000|2023-07-02 00:25:00|29.66|28.26|29.84|28.44|29.85|28.45|29.66|28.26|139
1688257800000|2023-07-02 00:30:00|29.83|28.43|29.72|28.32|29.84|28.44|29.69|28.29|165
1688258100000|2023-07-02 00:35:00|29.73|28.33|29.8|28.4|29.87|28.47|29.72|28.32|122
1688258400000|2023-07-02 00:40:00|29.79|28.39|29.79|28.39|29.81|28.41|29.75|28.35|73
1688258700000|2023-07-02 00:45:00|29.8|28.4|29.87|28.47|29.89|28.49|29.76|28.36|60
1688259000000|2023-07-02 00:50:00|29.86|28.46|29.83|28.43|29.91|28.51|29.81|28.41|58
1688259300000|2023-07-02 00:55:00|29.84|28.44|29.77|28.37|29.86|28.46|29.74|28.34|58
1688259600000|2023-07-02 01:00:00|29.76|28.36|29.7|28.3|29.8|28.4|29.7|28.3|77
1688259900000|2023-07-02 01:05:00|29.71|28.31|29.76|28.36|29.79|28.39|29.71|28.31|50
1688260200000|2023-07-02 01:10:00|29.77|28.37|29.81|28.41|29.82|28.42|29.76|28.36|37
1688260500000|2023-07-02 01:15:00|29.82|28.42|29.82|28.42|29.84|28.44|29.79|28.39|41
1688260800000|2023-07-02 01:20:00|29.83|28.43|29.85|28.45|29.87|28.47|29.83|28.43|61
1688261100000|2023-07-02 01:25:00|29.86|28.46|29.8|28.4|29.86|28.46|29.78|28.38|39
1688261400000|2023-07-02 01:30:00|29.81|28.41|29.78|28.38|29.81|28.41|29.77|28.37|36
1688261700000|2023-07-02 01:35:00|29.79|28.39|29.76|28.36|29.81|28.41|29.74|28.34|36
1688262000000|2023-07-02 01:40:00|29.77|28.37|29.81|28.41|29.82|28.42|29.75|28.35|27
1688262300000|2023-07-02 01:45:00|29.8|28.4|29.79|28.39|29.82|28.42|29.78|28.38|27
1688262600000|2023-07-02 01:50:00|29.78|28.38|29.73|28.33|29.78|28.38|29.68|28.28|60
1688262900000|2023-07-02 01:55:00|29.72|28.32|29.7|28.3|29.72|28.32|29.67|28.27|59
1688263200000|2023-07-02 02:00:00|29.69|28.29|29.66|28.26|29.7|28.3|29.64|28.24|56
1688263500000|2023-07-02 02:05:00|29.65|28.25|29.68|28.28|29.7|28.3|29.62|28.22|30
1688263800000|2023-07-02 02:10:00|29.69|28.29|29.79|28.39|29.79|28.39|29.68|28.28|59
1688264100000|2023-07-02 02:15:00|29.8|28.4|29.64|28.24|29.8|28.4|29.51|28.11|166
1688264400000|2023-07-02 02:20:00|29.65|28.25|29.7|28.3|29.74|28.34|29.64|28.24|98
1688264700000|2023-07-02 02:25:00|29.71|28.31|29.76|28.36|29.77|28.37|29.71|28.31|66
1688265000000|2023-07-02 02:30:00|29.78|28.38|30.03|28.63|30.05|28.65|29.77|28.37|110
1688265300000|2023-07-02 02:35:00|30.02|28.62|29.9|28.5|30.03|28.63|29.86|28.46|74
1688265600000|2023-07-02 02:40:00|29.91|28.51|29.95|28.55|30.09|28.69|29.9|28.5|127
1688265900000|2023-07-02 02:45:00|29.94|28.54|29.99|28.59|30.02|28.62|29.91|28.51|78
1688266200000|2023-07-02 02:50:00|29.98|28.58|29.94|28.54|30.01|28.61|29.94|28.54|59
1688266500000|2023-07-02 02:55:00|29.93|28.53|29.88|28.48|29.93|28.53|29.86|28.46|58
1688266800000|2023-07-02 03:00:00|29.87|28.47|29.78|28.38|29.89|28.49|29.77|28.37|54
1688267100000|2023-07-02 03:05:00|29.79|28.39|29.83|28.43|29.88|28.48|29.77|28.37|56
1688267400000|2023-07-02 03:10:00|29.82|28.42|29.89|28.49|29.89|28.49|29.82|28.42|36
1688267700000|2023-07-02 03:15:00|29.88|28.48|29.83|28.43|29.89|28.49|29.83|28.43|38
1688268000000|2023-07-02 03:20:00|29.84|28.44|29.84|28.44|29.86|28.46|29.8|28.4|53
1688268300000|2023-07-02 03:25:00|29.85|28.45|29.84|28.44|29.87|28.47|29.82|28.42|36
1688268600000|2023-07-02 03:30:00|29.85|28.45|29.83|28.43|29.85|28.45|29.8|28.4|35
1688268900000|2023-07-02 03:35:00|29.84|28.44|29.71|28.31|29.84|28.44|29.68|28.28|66
1688269200000|2023-07-02 03:40:00|29.7|28.3|29.7|28.3|29.75|28.35|29.68|28.28|67
1688269500000|2023-07-02 03:45:00|29.69|28.29|29.66|28.26|29.7|28.3|29.56|28.16|122
1688269800000|2023-07-02 03:50:00|29.67|28.27|29.63|28.23|29.68|28.28|29.62|28.22|65
1688270100000|2023-07-02 03:55:00|29.64|28.24|29.6|28.2|29.67|28.27|29.54|28.14|137
1688270400000|2023-07-02 04:00:00|29.59|28.19|29.62|28.22|29.62|28.22|29.51|28.11|87
1688270700000|2023-07-02 04:05:00|29.61|28.21|29.66|28.26|29.67|28.27|29.58|28.18|82
1688271000000|2023-07-02 04:10:00|29.65|28.25|29.68|28.28|29.69|28.29|29.65|28.25|56
1688271300000|2023-07-02 04:15:00|29.67|28.27|29.7|28.3|29.72|28.32|29.66|28.26|36
1688271600000|2023-07-02 04:20:00|29.69|28.29|29.71|28.31|29.73|28.33|29.69|28.29|29
1688271900000|2023-07-02 04:25:00|29.72|28.32|29.72|28.32|29.73|28.33|29.7|28.3|51
1688272200000|2023-07-02 04:30:00|29.71|28.31|29.65|28.25|29.71|28.31|29.63|28.23|39
1688272500000|2023-07-02 04:35:00|29.64|28.24|29.59|28.19|29.66|28.26|29.58|28.18|55
1688272800000|2023-07-02 04:40:00|29.6|28.2|29.58|28.18|29.61|28.21|29.56|28.16|31
1688273100000|2023-07-02 04:45:00|29.57|28.17|29.67|28.27|29.68|28.28|29.56|28.16|59
1688273400000|2023-07-02 04:50:00|29.68|28.28|29.69|28.29|29.7|28.3|29.65|28.25|68
1688273700000|2023-07-02 04:55:00|29.68|28.28|29.74|28.34|29.76|28.36|29.68|28.28|81
1688274000000|2023-07-02 05:00:00|29.73|28.33|29.77|28.37|29.78|28.38|29.72|28.32|85
1688274300000|2023-07-02 05:05:00|29.76|28.36|29.64|28.24|29.77|28.37|29.62|28.22|69
1688274600000|2023-07-02 05:10:00|29.63|28.23|29.66|28.26|29.69|28.29|29.63|28.23|70
1688274900000|2023-07-02 05:15:00|29.67|28.27|29.65|28.25|29.68|28.28|29.64|28.24|53
1688275200000|2023-07-02 05:20:00|29.64|28.24|29.65|28.25|29.67|28.27|29.64|28.24|32
1688275500000|2023-07-02 05:25:00|29.64|28.24|29.61|28.21|29.65|28.25|29.6|28.2|36
1688275800000|2023-07-02 05:30:00|29.62|28.22|29.61|28.21|29.64|28.24|29.6|28.2|26
1688276100000|2023-07-02 05:35:00|29.6|28.2|29.6|28.2|29.61|28.21|29.57|28.17|49
1688276400000|2023-07-02 05:40:00|29.61|28.21|29.65|28.25|29.65|28.25|29.6|28.2|17
1688276700000|2023-07-02 05:45:00|29.64|28.24|29.64|28.24|29.65|28.25|29.61|28.21|29
1688277000000|2023-07-02 05:50:00|29.65|28.25|29.68|28.28|29.7|28.3|29.64|28.24|36
1688277300000|2023-07-02 05:55:00|29.67|28.27|29.62|28.22|29.69|28.29|29.62|28.22|40
1688277600000|2023-07-02 06:00:00|29.61|28.21|29.66|28.26|29.67|28.27|29.6|28.2|35
1688277900000|2023-07-02 06:05:00|29.67|28.27|29.64|28.24|29.67|28.27|29.64|28.24|26
1688278200000|2023-07-02 06:10:00|29.63|28.23|29.61|28.21|29.64|28.24|29.6|28.2|27
1688278500000|2023-07-02 06:15:00|29.6|28.2|29.65|28.25|29.65|28.25|29.6|28.2|32
1688278800000|2023-07-02 06:20:00|29.64|28.24|29.66|28.26|29.66|28.26|29.64|28.24|13
1688279100000|2023-07-02 06:25:00|29.65|28.25|29.71|28.31|29.71|28.31|29.65|28.25|29
1688279400000|2023-07-02 06:30:00|29.7|28.3|29.68|28.28|29.7|28.3|29.66|28.26|25
1688279700000|2023-07-02 06:35:00|29.69|28.29|29.67|28.27|29.69|28.29|29.65|28.25|29
1688280000000|2023-07-02 06:40:00|29.66|28.26|29.63|28.23|29.69|28.29|29.62|28.22|35
1688280300000|2023-07-02 06:45:00|29.62|28.22|29.62|28.22|29.63|28.23|29.6|28.2|29
1688280600000|2023-07-02 06:50:00|29.61|28.21|29.61|28.21|29.62|28.22|29.58|28.18|21
1688280900000|2023-07-02 06:55:00|29.6|28.2|29.61|28.21|29.62|28.22|29.6|28.2|12
1688281200000|2023-07-02 07:00:00|29.6|28.2|29.6|28.2|29.61|28.21|29.59|28.19|25
1688281500000|2023-07-02 07:05:00|29.61|28.21|29.61|28.21|29.62|28.22|29.59|28.19|23
1688281800000|2023-07-02 07:10:00|29.6|28.2|29.58|28.18|29.6|28.2|29.55|28.15|23
1688282100000|2023-07-02 07:15:00|29.57|28.17|29.61|28.21|29.63|28.23|29.56|28.16|35
1688282400000|2023-07-02 07:20:00|29.6|28.2|29.6|28.2|29.61|28.21|29.59|28.19|13
1688282700000|2023-07-02 07:25:00|29.59|28.19|29.62|28.22|29.63|28.23|29.59|28.19|34
1688283000000|2023-07-02 07:30:00|29.63|28.23|29.63|28.23|29.63|28.23|29.61|28.21|13
1688283300000|2023-07-02 07:35:00|29.62|28.22|29.63|28.23|29.63|28.23|29.62|28.22|4
1688283600000|2023-07-02 07:40:00|29.64|28.24|29.66|28.26|29.66|28.26|29.61|28.21|23
1688283900000|2023-07-02 07:45:00|29.67|28.27|29.68|28.28|29.68|28.28|29.63|28.23|34
1688284200000|2023-07-02 07:50:00|29.69|28.29|29.67|28.27|29.7|28.3|29.67|28.27|9
1688284500000|2023-07-02 07:55:00|29.68|28.28|29.63|28.23|29.68|28.28|29.62|28.22|10
1688284800000|2023-07-02 08:00:00|29.64|28.24|29.63|28.23|29.64|28.24|29.6|28.2|52
1688285100000|2023-07-02 08:05:00|29.64|28.24|29.62|28.22|29.65|28.25|29.58|28.18|53
1688285400000|2023-07-02 08:10:00|29.63|28.23|29.63|28.23|29.67|28.27|29.62|28.22|65
1688285700000|2023-07-02 08:15:00|29.62|28.22|29.64|28.24|29.65|28.25|29.61|28.21|29
1688286000000|2023-07-02 08:20:00|29.63|28.23|29.61|28.21|29.63|28.23|29.61|28.21|13
1688286300000|2023-07-02 08:25:00|29.62|28.22|29.63|28.23|29.63|28.23|29.61|28.21|14
1688286600000|2023-07-02 08:30:00|29.62|28.22|29.61|28.21|29.63|28.23|29.61|28.21|6
1688286900000|2023-07-02 08:35:00|29.62|28.22|29.58|28.18|29.64|28.24|29.57|28.17|21
1688287200000|2023-07-02 08:40:00|29.57|28.17|29.52|28.12|29.57|28.17|29.52|28.12|50
1688287500000|2023-07-02 08:45:00|29.53|28.13|29.45|28.05|29.54|28.14|29.45|28.05|50
1688287800000|2023-07-02 08:50:00|29.46|28.06|29.42|28.02|29.49|28.09|29.39|27.99|42
1688288100000|2023-07-02 08:55:00|29.43|28.03|29.41|28.01|29.44|28.04|29.41|28.01|49
1688288400000|2023-07-02 09:00:00|29.42|28.02|29.44|28.04|29.48|28.08|29.42|28.02|25
1688288700000|2023-07-02 09:05:00|29.45|28.05|29.47|28.07|29.49|28.09|29.44|28.04|41
1688289000000|2023-07-02 09:10:00|29.48|28.08|29.52|28.12|29.54|28.14|29.47|28.07|33
1688289300000|2023-07-02 09:15:00|29.51|28.11|29.52|28.12|29.53|28.13|29.5|28.1|24
1688289600000|2023-07-02 09:20:00|29.51|28.11|29.53|28.13|29.54|28.14|29.51|28.11|19
1688289900000|2023-07-02 09:25:00|29.52|28.12|29.55|28.15|29.55|28.15|29.52|28.12|30
1688290200000|2023-07-02 09:30:00|29.54|28.14|29.58|28.18|29.59|28.19|29.54|28.14|25
1688290500000|2023-07-02 09:35:00|29.59|28.19|29.59|28.19|29.6|28.2|29.57|28.17|15
1688290800000|2023-07-02 09:40:00|29.6|28.2|29.57|28.17|29.65|28.25|29.57|28.17|38
1688291100000|2023-07-02 09:45:00|29.56|28.16|29.64|28.24|29.64|28.24|29.56|28.16|51
1688291400000|2023-07-02 09:50:00|29.63|28.23|29.58|28.18|29.64|28.24|29.56|28.16|24
1688291700000|2023-07-02 09:55:00|29.57|28.17|29.55|28.15|29.58|28.18|29.52|28.12|65
1688292000000|2023-07-02 10:00:00|29.56|28.16|29.61|28.21|29.61|28.21|29.54|28.14|36
1688292300000|2023-07-02 10:05:00|29.6|28.2|29.62|28.22|29.63|28.23|29.6|28.2|25
1688292600000|2023-07-02 10:10:00|29.61|28.21|29.59|28.19|29.62|28.22|29.58|28.18|13
1688292900000|2023-07-02 10:15:00|29.58|28.18|29.55|28.15|29.58|28.18|29.54|28.14|48
1688293200000|2023-07-02 10:20:00|29.56|28.16|29.59|28.19|29.6|28.2|29.56|28.16|22
1688293500000|2023-07-02 10:25:00|29.6|28.2|29.62|28.22|29.62|28.22|29.58|28.18|25
1688293800000|2023-07-02 10:30:00|29.61|28.21|29.58|28.18|29.62|28.22|29.58|28.18|12
1688294100000|2023-07-02 10:35:00|29.57|28.17|29.57|28.17|29.59|28.19|29.56|28.16|39
1688294400000|2023-07-02 10:40:00|29.58|28.18|29.57|28.17|29.58|28.18|29.57|28.17|8
1688294700000|2023-07-02 10:45:00|29.58|28.18|29.56|28.16|29.59|28.19|29.56|28.16|11
1688295000000|2023-07-02 10:50:00|29.55|28.15|29.52|28.12|29.56|28.16|29.49|28.09|50
1688295300000|2023-07-02 10:55:00|29.51|28.11|29.53|28.13|29.54|28.14|29.5|28.1|49
1688295600000|2023-07-02 11:00:00|29.54|28.14|29.53|28.13|29.55|28.15|29.52|28.12|38
1688295900000|2023-07-02 11:05:00|29.54|28.14|29.57|28.17|29.57|28.17|29.54|28.14|16
1688296200000|2023-07-02 11:10:00|29.56|28.16|29.62|28.22|29.63|28.23|29.56|28.16|36
1688296500000|2023-07-02 11:15:00|29.61|28.21|29.65|28.25|29.65|28.25|29.61|28.21|45
1688296800000|2023-07-02 11:20:00|29.66|28.26|29.65|28.25|29.67|28.27|29.65|28.25|10
1688297100000|2023-07-02 11:25:00|29.66|28.26|29.67|28.27|29.68|28.28|29.66|28.26|20
1688297400000|2023-07-02 11:30:00|29.66|28.26|29.67|28.27|29.68|28.28|29.64|28.24|32
1688297700000|2023-07-02 11:35:00|29.68|28.28|29.68|28.28|29.69|28.29|29.66|28.26|21
1688298000000|2023-07-02 11:40:00|29.69|28.29|29.69|28.29|29.71|28.31|29.68|28.28|13
1688298300000|2023-07-02 11:45:00|29.68|28.28|29.73|28.33|29.76|28.36|29.68|28.28|47
1688298600000|2023-07-02 11:50:00|29.74|28.34|29.74|28.34|29.76|28.36|29.73|28.33|27
1688298900000|2023-07-02 11:55:00|29.75|28.35|29.75|28.35|29.76|28.36|29.74|28.34|37
1688299200000|2023-07-02 12:00:00|29.76|28.36|29.78|28.38|29.79|28.39|29.73|28.33|25
1688299500000|2023-07-02 12:05:00|29.77|28.37|29.7|28.3|29.8|28.4|29.69|28.29|50
1688299800000|2023-07-02 12:10:00|29.69|28.29|29.73|28.33|29.73|28.33|29.65|28.25|57
1688300100000|2023-07-02 12:15:00|29.72|28.32|29.76|28.36|29.78|28.38|29.72|28.32|29
1688300400000|2023-07-02 12:20:00|29.75|28.35|29.7|28.3|29.75|28.35|29.69|28.29|32
1688300700000|2023-07-02 12:25:00|29.69|28.29|29.67|28.27|29.71|28.31|29.65|28.25|47
1688301000000|2023-07-02 12:30:00|29.66|28.26|29.68|28.28|29.69|28.29|29.65|28.25|39
1688301300000|2023-07-02 12:35:00|29.67|28.27|29.67|28.27|29.68|28.28|29.66|28.26|17
1688301600000|2023-07-02 12:40:00|29.68|28.28|29.67|28.27|29.69|28.29|29.66|28.26|34
1688301900000|2023-07-02 12:45:00|29.68|28.28|29.61|28.21|29.69|28.29|29.59|28.19|32
1688302200000|2023-07-02 12:50:00|29.62|28.22|29.63|28.23|29.64|28.24|29.61|28.21|18
1688302500000|2023-07-02 12:55:00|29.62|28.22|29.62|28.22|29.63|28.23|29.59|28.19|23
1688302800000|2023-07-02 13:00:00|29.63|28.23|29.64|28.24|29.64|28.24|29.62|28.22|40
1688303100000|2023-07-02 13:05:00|29.65|28.25|29.66|28.26|29.66|28.26|29.61|28.21|19
1688303400000|2023-07-02 13:10:00|29.65|28.25|29.66|28.26|29.67|28.27|29.61|28.21|28
1688303700000|2023-07-02 13:15:00|29.65|28.25|29.67|28.27|29.68|28.28|29.65|28.25|21
1688304000000|2023-07-02 13:20:00|29.66|28.26|29.7|28.3|29.72|28.32|29.65|28.25|47
1688304300000|2023-07-02 13:25:00|29.69|28.29|29.62|28.22|29.71|28.31|29.62|28.22|38
1688304600000|2023-07-02 13:30:00|29.61|28.21|29.65|28.25|29.66|28.26|29.59|28.19|41
1688304900000|2023-07-02 13:35:00|29.66|28.26|29.59|28.19|29.68|28.28|29.58|28.18|44
1688305200000|2023-07-02 13:40:00|29.6|28.2|29.64|28.24|29.64|28.24|29.6|28.2|43
1688305500000|2023-07-02 13:45:00|29.65|28.25|29.61|28.21|29.65|28.25|29.6|28.2|31
1688305800000|2023-07-02 13:50:00|29.6|28.2|29.62|28.22|29.62|28.22|29.6|28.2|9
1688306100000|2023-07-02 13:55:00|29.61|28.21|29.58|28.18|29.62|28.22|29.58|28.18|14
1688306400000|2023-07-02 14:00:00|29.59|28.19|29.56|28.16|29.6|28.2|29.55|28.15|46
1688306700000|2023-07-02 14:05:00|29.57|28.17|29.59|28.19|29.59|28.19|29.56|28.16|21
1688307000000|2023-07-02 14:10:00|29.58|28.18|29.57|28.17|29.58|28.18|29.55|28.15|22
1688307300000|2023-07-02 14:15:00|29.58|28.18|29.6|28.2|29.61|28.21|29.57|28.17|38
1688307600000|2023-07-02 14:20:00|29.59|28.19|29.6|28.2|29.6|28.2|29.56|28.16|26
1688307900000|2023-07-02 14:25:00|29.61|28.21|29.61|28.21|29.61|28.21|29.55|28.15|64
1688308200000|2023-07-02 14:30:00|29.63|28.23|29.58|28.18|29.63|28.23|29.57|28.17|36
1688308500000|2023-07-02 14:35:00|29.59|28.19|29.62|28.22|29.62|28.22|29.58|28.18|40
1688308800000|2023-07-02 14:40:00|29.63|28.23|29.82|28.42|29.83|28.43|29.62|28.22|68
1688309100000|2023-07-02 14:45:00|29.83|28.43|29.75|28.35|29.85|28.45|29.73|28.33|103
1688309400000|2023-07-02 14:50:00|29.76|28.36|29.8|28.4|29.82|28.42|29.75|28.35|75
1688309700000|2023-07-02 14:55:00|29.81|28.41|29.79|28.39|29.81|28.41|29.78|28.38|45
1688310000000|2023-07-02 15:00:00|29.8|28.4|29.83|28.43|29.84|28.44|29.78|28.38|56
1688310300000|2023-07-02 15:05:00|29.84|28.44|29.83|28.43|29.88|28.48|29.81|28.41|52
1688310600000|2023-07-02 15:10:00|29.84|28.44|29.78|28.38|29.84|28.44|29.76|28.36|25
1688310900000|2023-07-02 15:15:00|29.79|28.39|29.75|28.35|29.8|28.4|29.74|28.34|29
1688311200000|2023-07-02 15:20:00|29.76|28.36|29.39|27.99|29.76|28.36|29.24|27.84|234
1688311500000|2023-07-02 15:25:00|29.38|27.98|29.54|28.14|29.54|28.14|29.29|27.89|171
1688311800000|2023-07-02 15:30:00|29.53|28.13|29.49|28.09|29.53|28.13|29.45|28.05|129
1688312100000|2023-07-02 15:35:00|29.5|28.1|29.75|28.35|29.79|28.39|29.49|28.09|101
1688312400000|2023-07-02 15:40:00|29.76|28.36|29.61|28.21|29.76|28.36|29.6|28.2|82
1688312700000|2023-07-02 15:45:00|29.64|28.24|29.63|28.23|29.68|28.28|29.61|28.21|88
1688313000000|2023-07-02 15:50:00|29.64|28.24|29.61|28.21|29.64|28.24|29.55|28.15|64
1688313300000|2023-07-02 15:55:00|29.6|28.2|29.63|28.23|29.64|28.24|29.6|28.2|24
1688313600000|2023-07-02 16:00:00|29.64|28.24|29.62|28.22|29.66|28.26|29.61|28.21|53
1688313900000|2023-07-02 16:05:00|29.63|28.23|29.62|28.22|29.69|28.29|29.61|28.21|36
1688314200000|2023-07-02 16:10:00|29.63|28.23|29.66|28.26|29.68|28.28|29.62|28.22|55
1688314500000|2023-07-02 16:15:00|29.67|28.27|29.74|28.34|29.78|28.38|29.67|28.27|101
1688314800000|2023-07-02 16:20:00|29.75|28.35|29.76|28.36|29.77|28.37|29.71|28.31|38
1688315100000|2023-07-02 16:25:00|29.77|28.37|29.78|28.38|29.8|28.4|29.76|28.36|42
1688315400000|2023-07-02 16:30:00|29.79|28.39|29.81|28.41|29.81|28.41|29.77|28.37|19
1688315700000|2023-07-02 16:35:00|29.8|28.4|29.76|28.36|29.83|28.43|29.76|28.36|35
1688316000000|2023-07-02 16:40:00|29.75|28.35|29.75|28.35|29.75|28.35|29.71|28.31|33
1688316300000|2023-07-02 16:45:00|29.74|28.34|29.72|28.32|29.76|28.36|29.69|28.29|57
1688316600000|2023-07-02 16:50:00|29.71|28.31|29.75|28.35|29.75|28.35|29.71|28.31|19
1688316900000|2023-07-02 16:55:00|29.74|28.34|29.75|28.35|29.75|28.35|29.73|28.33|24
1688317200000|2023-07-02 17:00:00|29.76|28.36|29.79|28.39|29.8|28.4|29.75|28.35|38
1688317500000|2023-07-02 17:05:00|29.78|28.38|29.77|28.37|29.79|28.39|29.76|28.36|32
1688317800000|2023-07-02 17:10:00|29.78|28.38|29.78|28.38|29.8|28.4|29.77|28.37|29
1688318100000|2023-07-02 17:15:00|29.79|28.39|29.73|28.33|29.79|28.39|29.71|28.31|36
1688318400000|2023-07-02 17:20:00|29.72|28.32|29.64|28.24|29.73|28.33|29.59|28.19|119
1688318700000|2023-07-02 17:25:00|29.65|28.25|29.67|28.27|29.69|28.29|29.64|28.24|31
1688319000000|2023-07-02 17:30:00|29.66|28.26|29.62|28.22|29.66|28.26|29.61|28.21|27
1688319300000|2023-07-02 17:35:00|29.61|28.21|29.64|28.24|29.66|28.26|29.61|28.21|36
1688319600000|2023-07-02 17:40:00|29.63|28.23|29.63|28.23|29.68|28.28|29.61|28.21|33
1688319900000|2023-07-02 17:45:00|29.64|28.24|29.67|28.27|29.67|28.27|29.63|28.23|44
1688320200000|2023-07-02 17:50:00|29.66|28.26|29.62|28.22|29.68|28.28|29.59|28.19|39
1688320500000|2023-07-02 17:55:00|29.61|28.21|29.51|28.11|29.62|28.22|29.51|28.11|126
1688320800000|2023-07-02 18:00:00|29.5|28.1|29.51|28.11|29.54|28.14|29.42|28.02|111
1688321100000|2023-07-02 18:05:00|29.5|28.1|29.54|28.14|29.56|28.16|29.5|28.1|57
1688321400000|2023-07-02 18:10:00|29.53|28.13|29.57|28.17|29.58|28.18|29.53|28.13|43
1688321700000|2023-07-02 18:15:00|29.56|28.16|29.56|28.16|29.59|28.19|29.55|28.15|47
1688322000000|2023-07-02 18:20:00|29.55|28.15|29.45|28.05|29.56|28.16|29.45|28.05|35
1688322300000|2023-07-02 18:25:00|29.46|28.06|29.45|28.05|29.49|28.09|29.45|28.05|44
1688322600000|2023-07-02 18:30:00|29.46|28.06|29.5|28.1|29.5|28.1|29.45|28.05|26
1688322900000|2023-07-02 18:35:00|29.49|28.09|29.49|28.09|29.51|28.11|29.48|28.08|29
1688323200000|2023-07-02 18:40:00|29.48|28.08|29.46|28.06|29.5|28.1|29.46|28.06|31
1688323500000|2023-07-02 18:45:00|29.47|28.07|29.47|28.07|29.49|28.09|29.46|28.06|19
1688323800000|2023-07-02 18:50:00|29.48|28.08|29.56|28.16|29.56|28.16|29.48|28.08|41
1688324100000|2023-07-02 18:55:00|29.55|28.15|29.58|28.18|29.58|28.18|29.52|28.12|38
1688324400000|2023-07-02 19:00:00|29.59|28.19|29.6|28.2|29.61|28.21|29.56|28.16|33
1688324700000|2023-07-02 19:05:00|29.59|28.19|29.59|28.19|29.6|28.2|29.58|28.18|21
1688325000000|2023-07-02 19:10:00|29.6|28.2|29.59|28.19|29.6|28.2|29.58|28.18|20
1688325300000|2023-07-02 19:15:00|29.58|28.18|29.58|28.18|29.58|28.18|29.55|28.15|45
1688325600000|2023-07-02 19:20:00|29.57|28.17|29.62|28.22|29.62|28.22|29.57|28.17|16
1688325900000|2023-07-02 19:25:00|29.61|28.21|29.62|28.22|29.63|28.23|29.61|28.21|14
1688326200000|2023-07-02 19:30:00|29.63|28.23|29.62|28.22|29.64|28.24|29.61|28.21|8
1688326500000|2023-07-02 19:35:00|29.63|28.23|29.61|28.21|29.63|28.23|29.58|28.18|23
1688326800000|2023-07-02 19:40:00|29.6|28.2|29.62|28.22|29.63|28.23|29.6|28.2|21
1688327100000|2023-07-02 19:45:00|29.61|28.21|29.59|28.19|29.62|28.22|29.59|28.19|13
1688327400000|2023-07-02 19:50:00|29.58|28.18|29.6|28.2|29.61|28.21|29.56|28.16|23
1688327700000|2023-07-02 19:55:00|29.61|28.21|29.64|28.24|29.64|28.24|29.6|28.2|16
1688328000000|2023-07-02 20:00:00|29.63|28.23|29.6|28.2|29.65|28.25|29.6|28.2|26
1688328300000|2023-07-02 20:05:00|29.59|28.19|29.56|28.16|29.61|28.21|29.52|28.12|26
1688328600000|2023-07-02 20:10:00|29.57|28.17|29.56|28.16|29.59|28.19|29.55|28.15|14
1688328900000|2023-07-02 20:15:00|29.57|28.17|29.56|28.16|29.58|28.18|29.55|28.15|16
1688329200000|2023-07-02 20:20:00|29.57|28.17|29.55|28.15|29.58|28.18|29.54|28.14|13
1688329500000|2023-07-02 20:25:00|29.56|28.16|29.56|28.16|29.56|28.16|29.55|28.15|5
1688329800000|2023-07-02 20:30:00|29.55|28.15|29.6|28.2|29.6|28.2|29.55|28.15|14
1688330100000|2023-07-02 20:35:00|29.61|28.21|29.63|28.23|29.65|28.25|29.6|28.2|19
1688330400000|2023-07-02 20:40:00|29.64|28.24|29.66|28.26|29.67|28.27|29.64|28.24|23
1688330700000|2023-07-02 20:45:00|29.65|28.25|29.7|28.3|29.72|28.32|29.65|28.25|25
1688331000000|2023-07-02 20:50:00|29.69|28.29|29.67|28.27|29.71|28.31|29.66|28.26|47
1688331300000|2023-07-02 20:55:00|29.66|28.26|29.62|28.22|29.66|28.26|29.62|28.22|15
1688331600000|2023-07-02 21:00:00|29.63|28.23|29.64|28.24|29.66|28.26|29.63|28.23|82
1688331900000|2023-07-02 21:05:00|29.63|28.23|29.64|28.24|29.65|28.25|29.62|28.22|28
1688332200000|2023-07-02 21:10:00|29.65|28.25|29.65|28.25|29.67|28.27|29.65|28.25|39
1688332500000|2023-07-02 21:15:00|29.66|28.26|29.69|28.29|29.69|28.29|29.65|28.25|54
1688332800000|2023-07-02 21:20:00|29.7|28.3|29.68|28.28|29.7|28.3|29.67|28.27|21
1688333100000|2023-07-02 21:25:00|29.67|28.27|29.7|28.3|29.7|28.3|29.67|28.27|34
1688333400000|2023-07-02 21:30:00|29.69|28.29|29.72|28.32|29.72|28.32|29.69|28.29|32
1688333700000|2023-07-02 21:35:00|29.71|28.31|29.74|28.34|29.75|28.35|29.71|28.31|48
1688334000000|2023-07-02 21:40:00|29.75|28.35|29.68|28.28|29.75|28.35|29.67|28.27|38
1688334300000|2023-07-02 21:45:00|29.67|28.27|29.64|28.24|29.68|28.28|29.64|28.24|25
1688334600000|2023-07-02 21:50:00|29.63|28.23|29.58|28.18|29.64|28.24|29.58|28.18|38
1688334900000|2023-07-02 21:55:00|29.57|28.17|29.59|28.19|29.61|28.21|29.57|28.17|54
1688335200000|2023-07-02 22:00:00|29.6|28.2|29.69|28.29|29.69|28.29|29.6|28.2|70
1688335500000|2023-07-02 22:05:00|29.68|28.28|29.73|28.33|29.74|28.34|29.68|28.28|87
1688335800000|2023-07-02 22:10:00|29.72|28.32|29.71|28.31|29.73|28.33|29.69|28.29|26
1688336100000|2023-07-02 22:15:00|29.72|28.32|29.75|28.35|29.77|28.37|29.7|28.3|116
1688336400000|2023-07-02 22:20:00|29.76|28.36|29.8|28.4|29.81|28.41|29.75|28.35|134
1688336700000|2023-07-02 22:25:00|29.79|28.39|29.91|28.51|29.97|28.57|29.79|28.39|197
1688337000000|2023-07-02 22:30:00|29.92|28.52|29.99|28.59|29.99|28.59|29.91|28.51|159
1688337300000|2023-07-02 22:35:00|30|28.6|29.97|28.57|30|28.6|29.91|28.51|250
1688337600000|2023-07-02 22:40:00|29.96|28.56|29.76|28.36|29.97|28.57|29.62|28.22|295
1688337900000|2023-07-02 22:45:00|29.77|28.37|29.85|28.45|29.87|28.47|29.77|28.37|218
1688338200000|2023-07-02 22:50:00|29.86|28.46|29.93|28.53|29.93|28.53|29.85|28.45|212
1688338500000|2023-07-02 22:55:00|29.92|28.52|29.96|28.56|29.96|28.56|29.89|28.49|127
1688338800000|2023-07-02 23:00:00|29.95|28.55|29.98|28.58|30|28.6|29.95|28.55|209
1688339100000|2023-07-02 23:05:00|29.97|28.57|30|28.6|30.01|28.61|29.93|28.53|138
1688339400000|2023-07-02 23:10:00|29.99|28.59|30.04|28.64|30.04|28.64|29.99|28.59|176
1688339700000|2023-07-02 23:15:00|30.03|28.63|29.91|28.51|30.04|28.64|29.9|28.5|146
1688340000000|2023-07-02 23:20:00|29.9|28.5|29.83|28.43|29.9|28.5|29.82|28.42|70
1688340300000|2023-07-02 23:25:00|29.84|28.44|29.89|28.49|29.91|28.51|29.84|28.44|82
1688340600000|2023-07-02 23:30:00|29.9|28.5|29.83|28.43|29.92|28.52|29.82|28.42|98
1688340900000|2023-07-02 23:35:00|29.82|28.42|29.78|28.38|29.83|28.43|29.77|28.37|105
1688341200000|2023-07-02 23:40:00|29.79|28.39|29.89|28.49|29.89|28.49|29.78|28.38|131
1688341500000|2023-07-02 23:45:00|29.88|28.48|29.85|28.45|29.89|28.49|29.82|28.42|102
1688341800000|2023-07-02 23:50:00|29.84|28.44|29.92|28.52|29.93|28.53|29.84|28.44|146
1688342100000|2023-07-02 23:55:00|29.91|28.51|29.88|28.48|29.92|28.52|29.87|28.47|75
1688342400000|2023-07-03 00:00:00|29.87|28.47|29.92|28.52|29.96|28.56|29.87|28.47|114
1688342700000|2023-07-03 00:05:00|29.91|28.51|29.96|28.56|29.96|28.56|29.89|28.49|88
1688343000000|2023-07-03 00:10:00|29.95|28.55|29.97|28.57|29.97|28.57|29.92|28.52|107
1688343300000|2023-07-03 00:15:00|29.98|28.58|30.03|28.63|30.04|28.64|29.98|28.58|81
1688343600000|2023-07-03 00:20:00|30.04|28.64|29.98|28.58|30.04|28.64|29.89|28.49|186
1688343900000|2023-07-03 00:25:00|29.99|28.59|29.91|28.51|29.99|28.59|29.87|28.47|118
1688344200000|2023-07-03 00:30:00|29.9|28.5|29.87|28.47|29.92|28.52|29.86|28.46|56
1688344500000|2023-07-03 00:35:00|29.86|28.46|29.81|28.41|29.87|28.47|29.78|28.38|100
1688344800000|2023-07-03 00:40:00|29.8|28.4|29.79|28.39|29.85|28.45|29.74|28.34|89
1688345100000|2023-07-03 00:45:00|29.8|28.4|29.87|28.47|29.88|28.48|29.77|28.37|96
1688345400000|2023-07-03 00:50:00|29.88|28.48|29.88|28.48|29.94|28.54|29.87|28.47|71
1688345700000|2023-07-03 00:55:00|29.87|28.47|29.8|28.4|29.88|28.48|29.78|28.38|45
1688346000000|2023-07-03 01:00:00|29.81|28.41|29.82|28.42|29.85|28.45|29.8|28.4|106
1688346300000|2023-07-03 01:05:00|29.83|28.43|29.83|28.43|29.85|28.45|29.82|28.42|61
1688346600000|2023-07-03 01:10:00|29.84|28.44|29.86|28.46|29.86|28.46|29.83|28.43|43
1688346900000|2023-07-03 01:15:00|29.84|28.44|29.84|28.44|29.88|28.48|29.83|28.43|48
1688347200000|2023-07-03 01:20:00|29.85|28.45|29.83|28.43|29.86|28.46|29.81|28.41|154
1688347500000|2023-07-03 01:25:00|29.84|28.44|29.96|28.56|29.96|28.56|29.83|28.43|115
1688347800000|2023-07-03 01:30:00|29.97|28.57|29.93|28.53|29.99|28.59|29.87|28.47|93
1688348100000|2023-07-03 01:35:00|29.94|28.54|29.87|28.47|29.95|28.55|29.81|28.41|111
1688348400000|2023-07-03 01:40:00|29.88|28.48|29.85|28.45|29.89|28.49|29.84|28.44|54
1688348700000|2023-07-03 01:45:00|29.86|28.46|29.91|28.51|29.92|28.52|29.86|28.46|103
1688349000000|2023-07-03 01:50:00|29.92|28.52|29.92|28.52|29.93|28.53|29.88|28.48|33
1688349300000|2023-07-03 01:55:00|29.93|28.53|29.92|28.52|29.95|28.55|29.89|28.49|70
1688349600000|2023-07-03 02:00:00|29.93|28.53|30.01|28.61|30.01|28.61|29.92|28.52|137
1688349900000|2023-07-03 02:05:00|30.04|28.64|30.07|28.67|30.07|28.67|30.01|28.61|127
1688350200000|2023-07-03 02:10:00|30.08|28.68|30.07|28.67|30.13|28.73|30.07|28.67|128
1688350500000|2023-07-03 02:15:00|30.08|28.68|30.05|28.65|30.09|28.69|30.03|28.63|54
1688350800000|2023-07-03 02:20:00|30.04|28.64|30.1|28.7|30.11|28.71|30.04|28.64|102
1688351100000|2023-07-03 02:25:00|30.11|28.71|30.16|28.76|30.16|28.76|30.1|28.7|86
1688351400000|2023-07-03 02:30:00|30.17|28.77|30.16|28.76|30.18|28.78|30.13|28.73|136
1688351700000|2023-07-03 02:35:00|30.15|28.75|30.16|28.76|30.17|28.77|30.11|28.71|73
1688352000000|2023-07-03 02:40:00|30.17|28.77|30.16|28.76|30.17|28.77|30.15|28.75|74
1688352300000|2023-07-03 02:45:00|30.17|28.77|30.11|28.71|30.19|28.79|30.1|28.7|120
1688352600000|2023-07-03 02:50:00|30.1|28.7|30.14|28.74|30.15|28.75|30.07|28.67|83
1688352900000|2023-07-03 02:55:00|30.15|28.75|30.29|28.89|30.3|28.9|30.13|28.73|112
1688353200000|2023-07-03 03:00:00|30.3|28.9|30.32|28.92|30.35|28.95|30.29|28.89|37
1688353500000|2023-07-03 03:05:00|30.31|28.91|30.28|28.88|30.32|28.92|30.27|28.87|54
1688353800000|2023-07-03 03:10:00|30.27|28.87|30.24|28.84|30.31|28.91|30.24|28.84|59
1688354100000|2023-07-03 03:15:00|30.25|28.85|30.18|28.78|30.27|28.87|30.18|28.78|67
1688354400000|2023-07-03 03:20:00|30.19|28.79|30.24|28.84|30.26|28.86|30.17|28.77|101
1688354700000|2023-07-03 03:25:00|30.25|28.85|30.27|28.87|30.29|28.89|30.21|28.81|107
1688355000000|2023-07-03 03:30:00|30.28|28.88|30.3|28.9|30.31|28.91|30.25|28.85|79
1688355300000|2023-07-03 03:35:00|30.29|28.89|30.24|28.84|30.29|28.89|30.24|28.84|100
1688355600000|2023-07-03 03:40:00|30.23|28.83|30.22|28.82|30.25|28.85|30.21|28.81|60
1688355900000|2023-07-03 03:45:00|30.21|28.81|30.28|28.88|30.31|28.91|30.21|28.81|152
1688356200000|2023-07-03 03:50:00|30.29|28.89|30.26|28.86|30.29|28.89|30.25|28.85|50
1688356500000|2023-07-03 03:55:00|30.25|28.85|30.21|28.81|30.28|28.88|30.21|28.81|75
1688356800000|2023-07-03 04:00:00|30.22|28.82|30.3|28.9|30.32|28.92|30.22|28.82|135
1688357100000|2023-07-03 04:05:00|30.29|28.89|30.31|28.91|30.33|28.93|30.28|28.88|130
1688357400000|2023-07-03 04:10:00|30.3|28.9|30.22|28.82|30.31|28.91|30.19|28.79|170
1688357700000|2023-07-03 04:15:00|30.23|28.83|30.31|28.91|30.32|28.92|30.23|28.83|100
1688358000000|2023-07-03 04:20:00|30.3|28.9|30.22|28.82|30.3|28.9|30.21|28.81|35
1688358300000|2023-07-03 04:25:00|30.23|28.83|30.23|28.83|30.25|28.85|30.21|28.81|39
1688358600000|2023-07-03 04:30:00|30.22|28.82|30.22|28.82|30.25|28.85|30.21|28.81|49
1688358900000|2023-07-03 04:35:00|30.21|28.81|30.18|28.78|30.21|28.81|30.12|28.72|28
1688359200000|2023-07-03 04:40:00|30.19|28.79|30.18|28.78|30.2|28.8|30.17|28.77|84
1688359500000|2023-07-03 04:45:00|30.17|28.77|30.12|28.72|30.19|28.79|30.11|28.71|40
1688359800000|2023-07-03 04:50:00|30.13|28.73|30.12|28.72|30.15|28.75|30.09|28.69|69
1688360100000|2023-07-03 04:55:00|30.13|28.73|30.09|28.69|30.14|28.74|30.08|28.68|33
1688360400000|2023-07-03 05:00:00|30.1|28.7|30.05|28.65|30.1|28.7|30.05|28.65|24
1688360700000|2023-07-03 05:05:00|30.06|28.66|30.05|28.65|30.08|28.68|30.04|28.64|66
1688361000000|2023-07-03 05:10:00|30.04|28.64|30.1|28.7|30.1|28.7|30.04|28.64|25
1688361300000|2023-07-03 05:15:00|30.11|28.71|30.13|28.73|30.14|28.74|30.1|28.7|71
1688361600000|2023-07-03 05:20:00|30.12|28.72|30.07|28.67|30.13|28.73|30.06|28.66|36
1688361900000|2023-07-03 05:25:00|30.06|28.66|30.09|28.69|30.09|28.69|30.06|28.66|29
1688362200000|2023-07-03 05:30:00|30.08|28.68|30.08|28.68|30.1|28.7|30.08|28.68|51
1688362500000|2023-07-03 05:35:00|30.07|28.67|30.08|28.68|30.09|28.69|30.05|28.65|30
1688362800000|2023-07-03 05:40:00|30.09|28.69|30.06|28.66|30.09|28.69|30.06|28.66|14
1688363100000|2023-07-03 05:45:00|30.07|28.67|30.06|28.66|30.09|28.69|30.06|28.66|62
1688363400000|2023-07-03 05:50:00|30.07|28.67|30.03|28.63|30.07|28.67|30.02|28.62|99
1688363700000|2023-07-03 05:55:00|30.04|28.64|30.03|28.63|30.04|28.64|30|28.6|66
1688364000000|2023-07-03 06:00:00|30.02|28.62|29.98|28.58|30.05|28.65|29.98|28.58|49
1688364300000|2023-07-03 06:05:00|29.99|28.59|29.95|28.55|30.02|28.62|29.94|28.54|77
1688364600000|2023-07-03 06:10:00|29.94|28.54|29.91|28.51|29.98|28.58|29.87|28.47|64
1688364900000|2023-07-03 06:15:00|29.9|28.5|29.94|28.54|29.95|28.55|29.9|28.5|61
1688365200000|2023-07-03 06:20:00|29.95|28.55|29.87|28.47|29.95|28.55|29.86|28.46|151
1688365500000|2023-07-03 06:25:00|29.86|28.46|29.86|28.46|29.9|28.5|29.85|28.45|62
1688365800000|2023-07-03 06:30:00|29.85|28.45|29.81|28.41|29.86|28.46|29.8|28.4|184
1688366100000|2023-07-03 06:35:00|29.82|28.42|29.9|28.5|29.92|28.52|29.82|28.42|115
1688366400000|2023-07-03 06:40:00|29.91|28.51|29.95|28.55|29.97|28.57|29.9|28.5|89
1688366700000|2023-07-03 06:45:00|29.96|28.56|29.93|28.53|29.98|28.58|29.92|28.52|77
1688367000000|2023-07-03 06:50:00|29.94|28.54|29.95|28.55|29.96|28.56|29.9|28.5|76
1688367300000|2023-07-03 06:55:00|29.94|28.54|29.94|28.54|29.95|28.55|29.92|28.52|27
1688367600000|2023-07-03 07:00:00|29.93|28.53|29.97|28.57|29.97|28.57|29.92|28.52|31
1688367900000|2023-07-03 07:05:00|29.96|28.56|29.96|28.56|29.98|28.58|29.95|28.55|33
1688368200000|2023-07-03 07:10:00|29.95|28.55|29.99|28.59|30|28.6|29.95|28.55|55
1688368500000|2023-07-03 07:15:00|30|28.6|30.08|28.68|30.09|28.69|29.99|28.59|177
1688368800000|2023-07-03 07:20:00|30.07|28.67|30.07|28.67|30.08|28.68|30.03|28.63|91
1688369100000|2023-07-03 07:25:00|30.08|28.68|30.14|28.74|30.19|28.79|30.07|28.67|81
1688369400000|2023-07-03 07:30:00|30.13|28.73|30.11|28.71|30.14|28.74|30.09|28.69|60
1688369700000|2023-07-03 07:35:00|30.1|28.7|30.26|28.86|30.27|28.87|30.1|28.7|150
1688370000000|2023-07-03 07:40:00|30.27|28.87|30.22|28.82|30.28|28.88|30.22|28.82|86
1688370300000|2023-07-03 07:45:00|30.23|28.83|30.21|28.81|30.25|28.85|30.2|28.8|84
1688370600000|2023-07-03 07:50:00|30.2|28.8|30.14|28.74|30.22|28.82|30.13|28.73|110
1688370900000|2023-07-03 07:55:00|30.13|28.73|30.14|28.74|30.17|28.77|30.13|28.73|54
1688371200000|2023-07-03 08:00:00|30.13|28.73|30.14|28.74|30.15|28.75|30.11|28.71|67
1688371500000|2023-07-03 08:05:00|30.15|28.75|30.18|28.78|30.18|28.78|30.14|28.74|73
1688371800000|2023-07-03 08:10:00|30.17|28.77|30.2|28.8|30.2|28.8|30.17|28.77|20
1688372100000|2023-07-03 08:15:00|30.21|28.81|30.16|28.76|30.28|28.88|30.15|28.75|95
1688372400000|2023-07-03 08:20:00|30.15|28.75|30.13|28.73|30.16|28.76|30.04|28.64|96
1688372700000|2023-07-03 08:25:00|30.12|28.72|30.09|28.69|30.18|28.78|30.07|28.67|79
1688373000000|2023-07-03 08:30:00|30.08|28.68|30.12|28.72|30.18|28.78|30.08|28.68|103
1688373300000|2023-07-03 08:35:00|30.13|28.73|30.19|28.79|30.21|28.81|30.12|28.72|69
1688373600000|2023-07-03 08:40:00|30.2|28.8|30.21|28.81|30.22|28.82|30.18|28.78|54
1688373900000|2023-07-03 08:45:00|30.22|28.82|30.18|28.78|30.24|28.84|30.17|28.77|37
1688374200000|2023-07-03 08:50:00|30.17|28.77|30.14|28.74|30.18|28.78|30.14|28.74|62
1688374500000|2023-07-03 08:55:00|30.15|28.75|30.19|28.79|30.19|28.79|30.14|28.74|57
1688374800000|2023-07-03 09:00:00|30.2|28.8|30.2|28.8|30.21|28.81|30.14|28.74|79
1688375100000|2023-07-03 09:05:00|30.21|28.81|30.24|28.84|30.25|28.85|30.19|28.79|77
1688375400000|2023-07-03 09:10:00|30.25|28.85|30.28|28.88|30.29|28.89|30.23|28.83|68
1688375700000|2023-07-03 09:15:00|30.27|28.87|30.22|28.82|30.27|28.87|30.21|28.81|36
1688376000000|2023-07-03 09:20:00|30.21|28.81|30.2|28.8|30.22|28.82|30.2|28.8|24
1688376300000|2023-07-03 09:25:00|30.19|28.79|30.2|28.8|30.21|28.81|30.18|28.78|10
1688376600000|2023-07-03 09:30:00|30.19|28.79|30.12|28.72|30.2|28.8|30.12|28.72|14
1688376900000|2023-07-03 09:35:00|30.14|28.74|30.14|28.74|30.17|28.77|30.13|28.73|95
1688377200000|2023-07-03 09:40:00|30.13|28.73|30.1|28.7|30.14|28.74|30.1|28.7|12
1688377500000|2023-07-03 09:45:00|30.11|28.71|30.08|28.68|30.12|28.72|30.08|28.68|20
1688377800000|2023-07-03 09:50:00|30.07|28.67|30.06|28.66|30.08|28.68|30.05|28.65|43
1688378100000|2023-07-03 09:55:00|30.07|28.67|30.03|28.63|30.07|28.67|30.03|28.63|162
1688378400000|2023-07-03 10:00:00|30.04|28.64|29.97|28.57|30.1|28.7|29.95|28.55|104
1688378700000|2023-07-03 10:05:00|29.98|28.58|30.03|28.63|30.07|28.67|29.97|28.57|167
1688379000000|2023-07-03 10:10:00|30.04|28.64|30.05|28.65|30.08|28.68|30.03|28.63|54
1688379300000|2023-07-03 10:15:00|30.06|28.66|30.1|28.7|30.12|28.72|30.06|28.66|102
1688379600000|2023-07-03 10:20:00|30.11|28.71|30.12|28.72|30.12|28.72|30.09|28.69|34
1688379900000|2023-07-03 10:25:00|30.11|28.71|30.06|28.66|30.11|28.71|30.03|28.63|77
1688380200000|2023-07-03 10:30:00|30.07|28.67|30.13|28.73|30.13|28.73|30.06|28.66|53
1688380500000|2023-07-03 10:35:00|30.14|28.74|30.13|28.73|30.15|28.75|30.12|28.72|96
1688380800000|2023-07-03 10:40:00|30.14|28.74|30.13|28.73|30.14|28.74|30.12|28.72|26
1688381100000|2023-07-03 10:45:00|30.12|28.72|30.15|28.75|30.16|28.76|30.12|28.72|56
1688381400000|2023-07-03 10:50:00|30.14|28.74|30.17|28.77|30.2|28.8|30.14|28.74|46
1688381700000|2023-07-03 10:55:00|30.18|28.78|30.17|28.77|30.19|28.79|30.16|28.76|24
1688382000000|2023-07-03 11:00:00|30.16|28.76|30.18|28.78|30.19|28.79|30.16|28.76|51
1688382300000|2023-07-03 11:05:00|30.17|28.77|30.16|28.76|30.18|28.78|30.15|28.75|32
1688382600000|2023-07-03 11:10:00|30.17|28.77|30.18|28.78|30.18|28.78|30.16|28.76|54
1688382900000|2023-07-03 11:15:00|30.17|28.77|30.14|28.74|30.2|28.8|30.14|28.74|88
1688383200000|2023-07-03 11:20:00|30.13|28.73|30.21|28.81|30.21|28.81|30.13|28.73|49
1688383500000|2023-07-03 11:25:00|30.2|28.8|30.16|28.76|30.21|28.81|30.16|28.76|17
1688383800000|2023-07-03 11:30:00|30.17|28.77|30.11|28.71|30.17|28.77|30.1|28.7|67
1688384100000|2023-07-03 11:35:00|30.12|28.72|30.18|28.78|30.18|28.78|30.12|28.72|63
1688384400000|2023-07-03 11:40:00|30.17|28.77|30.15|28.75|30.18|28.78|30.15|28.75|89
1688384700000|2023-07-03 11:45:00|30.14|28.74|30.16|28.76|30.17|28.77|30.14|28.74|33
1688385000000|2023-07-03 11:50:00|30.15|28.75|30.19|28.79|30.2|28.8|30.14|28.74|92
1688385300000|2023-07-03 11:55:00|30.18|28.78|30.19|28.79|30.21|28.81|30.17|28.77|84
1688385600000|2023-07-03 12:00:00|30.18|28.78|30.08|28.68|30.2|28.8|30.08|28.68|96
1688385900000|2023-07-03 12:05:00|30.09|28.69|30.01|28.61|30.11|28.71|29.98|28.58|99
1688386200000|2023-07-03 12:10:00|30.02|28.62|30.01|28.61|30.04|28.64|30|28.6|98
1688386500000|2023-07-03 12:15:00|30.02|28.62|29.96|28.56|30.02|28.62|29.94|28.54|71
1688386800000|2023-07-03 12:20:00|29.95|28.55|30.05|28.65|30.05|28.65|29.95|28.55|82
1688387100000|2023-07-03 12:25:00|30.04|28.64|29.94|28.54|30.05|28.65|29.88|28.48|128
1688387400000|2023-07-03 12:30:00|29.93|28.53|29.93|28.53|29.95|28.55|29.86|28.46|180
1688387700000|2023-07-03 12:35:00|29.94|28.54|29.94|28.54|29.96|28.56|29.93|28.53|95
1688388000000|2023-07-03 12:40:00|29.95|28.55|29.94|28.54|29.95|28.55|29.91|28.51|74
1688388300000|2023-07-03 12:45:00|29.93|28.53|29.92|28.52|29.93|28.53|29.9|28.5|56
1688388600000|2023-07-03 12:50:00|29.91|28.51|29.93|28.53|29.93|28.53|29.86|28.46|86
1688388900000|2023-07-03 12:55:00|29.92|28.52|30.01|28.61|30.02|28.62|29.92|28.52|76
1688389200000|2023-07-03 13:00:00|30.02|28.62|30.03|28.63|30.07|28.67|30.01|28.61|127
1688389500000|2023-07-03 13:05:00|30.04|28.64|30.01|28.61|30.04|28.64|30|28.6|24
1688389800000|2023-07-03 13:10:00|30.02|28.62|29.97|28.57|30.02|28.62|29.96|28.56|24
1688390100000|2023-07-03 13:15:00|29.96|28.56|29.96|28.56|29.99|28.59|29.95|28.55|63
1688390400000|2023-07-03 13:20:00|29.95|28.55|29.95|28.55|29.96|28.56|29.93|28.53|57
1688390700000|2023-07-03 13:25:00|29.94|28.54|29.88|28.48|29.94|28.54|29.88|28.48|86
1688391000000|2023-07-03 13:30:00|29.89|28.49|29.81|28.41|29.89|28.49|29.8|28.4|32
1688391300000|2023-07-03 13:35:00|29.83|28.43|29.85|28.45|29.87|28.47|29.79|28.39|71
1688391600000|2023-07-03 13:40:00|29.86|28.46|29.94|28.54|29.95|28.55|29.86|28.46|88
1688391900000|2023-07-03 13:45:00|29.93|28.53|30|28.6|30.03|28.63|29.93|28.53|121
1688392200000|2023-07-03 13:50:00|29.99|28.59|29.9|28.5|30|28.6|29.88|28.48|162
1688392500000|2023-07-03 13:55:00|29.89|28.49|29.94|28.54|29.94|28.54|29.87|28.47|163
1688392800000|2023-07-03 14:00:00|29.95|28.55|29.95|28.55|29.99|28.59|29.91|28.51|205
1688393100000|2023-07-03 14:05:00|29.94|28.54|29.98|28.58|30|28.6|29.94|28.54|137
1688393400000|2023-07-03 14:10:00|29.99|28.59|30.01|28.61|30.01|28.61|29.97|28.57|57
1688393700000|2023-07-03 14:15:00|30|28.6|30|28.6|30.05|28.65|29.99|28.59|104
1688394000000|2023-07-03 14:20:00|29.99|28.59|30.01|28.61|30.01|28.61|29.98|28.58|101
1688394300000|2023-07-03 14:25:00|30|28.6|29.92|28.52|30.02|28.62|29.92|28.52|131
1688394600000|2023-07-03 14:30:00|29.91|28.51|30.03|28.63|30.03|28.63|29.89|28.49|123
1688394900000|2023-07-03 14:35:00|30.02|28.62|29.99|28.59|30.04|28.64|29.97|28.57|154
1688395200000|2023-07-03 14:40:00|29.98|28.58|29.99|28.59|30.05|28.65|29.97|28.57|159
1688395500000|2023-07-03 14:45:00|29.98|28.58|29.93|28.53|30|28.6|29.91|28.51|135
1688395800000|2023-07-03 14:50:00|29.94|28.54|30.01|28.61|30.02|28.62|29.93|28.53|128
1688396100000|2023-07-03 14:55:00|30.02|28.62|30.02|28.62|30.02|28.62|30|28.6|47
1688396400000|2023-07-03 15:00:00|30.03|28.63|30.19|28.79|30.2|28.8|30.01|28.61|197
1688396700000|2023-07-03 15:05:00|30.18|28.78|30.14|28.74|30.21|28.81|30.13|28.73|229
1688397000000|2023-07-03 15:10:00|30.15|28.75|30.19|28.79|30.2|28.8|30.13|28.73|109
1688397300000|2023-07-03 15:15:00|30.18|28.78|30.17|28.77|30.21|28.81|30.13|28.73|141
1688397600000|2023-07-03 15:20:00|30.18|28.78|30.2|28.8|30.22|28.82|30.17|28.77|57
1688397900000|2023-07-03 15:25:00|30.19|28.79|30.19|28.79|30.2|28.8|30.15|28.75|124
1688398200000|2023-07-03 15:30:00|30.18|28.78|30.27|28.87|30.27|28.87|30.17|28.77|161
1688398500000|2023-07-03 15:35:00|30.26|28.86|30.14|28.74|30.28|28.88|30.12|28.72|132
1688398800000|2023-07-03 15:40:00|30.15|28.75|30.18|28.78|30.23|28.83|30.14|28.74|189
1688399100000|2023-07-03 15:45:00|30.19|28.79|30.19|28.79|30.24|28.84|30.16|28.76|191
1688399400000|2023-07-03 15:50:00|30.18|28.78|30.22|28.82|30.23|28.83|30.18|28.78|145
1688399700000|2023-07-03 15:55:00|30.21|28.81|30.24|28.84|30.25|28.85|30.2|28.8|100
1688400000000|2023-07-03 16:00:00|30.25|28.85|30.2|28.8|30.26|28.86|30.2|28.8|106
1688400300000|2023-07-03 16:05:00|30.19|28.79|30.06|28.66|30.2|28.8|29.86|28.46|336
1688400600000|2023-07-03 16:10:00|30.05|28.65|30.11|28.71|30.15|28.75|30.04|28.64|137
1688400900000|2023-07-03 16:15:00|30.1|28.7|30.19|28.79|30.19|28.79|30.09|28.69|236
1688401200000|2023-07-03 16:20:00|30.18|28.78|30.15|28.75|30.21|28.81|30.14|28.74|116
1688401500000|2023-07-03 16:25:00|30.14|28.74|30.11|28.71|30.17|28.77|30.06|28.66|160
1688401800000|2023-07-03 16:30:00|30.1|28.7|30.04|28.64|30.13|28.73|30.04|28.64|111
1688402100000|2023-07-03 16:35:00|30.03|28.63|29.97|28.57|30.03|28.63|29.96|28.56|168
1688402400000|2023-07-03 16:40:00|29.98|28.58|30.02|28.62|30.04|28.64|29.97|28.57|93
1688402700000|2023-07-03 16:45:00|30.03|28.63|30.02|28.62|30.04|28.64|29.97|28.57|106
1688403000000|2023-07-03 16:50:00|30.03|28.63|30.11|28.71|30.11|28.71|30.01|28.61|278
1688403300000|2023-07-03 16:55:00|30.1|28.7|30.12|28.72|30.14|28.74|30.09|28.69|204
1688403600000|2023-07-03 17:00:00|30.11|28.71|30.13|28.73|30.14|28.74|30.09|28.69|153
1688403900000|2023-07-03 17:05:00|30.12|28.72|30.09|28.69|30.13|28.73|30.04|28.64|90
1688404200000|2023-07-03 17:10:00|30.08|28.68|30.09|28.69|30.11|28.71|30.08|28.68|134
1688404500000|2023-07-03 17:15:00|30.1|28.7|30.17|28.77|30.17|28.77|30.1|28.7|127
1688404800000|2023-07-03 17:20:00|30.18|28.78|30.22|28.82|30.24|28.84|30.16|28.76|139
1688405100000|2023-07-03 17:25:00|30.23|28.83|30.27|28.87|30.28|28.88|30.21|28.81|246
1688405400000|2023-07-03 17:30:00|30.28|28.88|30.28|28.88|30.29|28.89|30.26|28.86|158
1688405700000|2023-07-03 17:35:00|30.27|28.87|30.27|28.87|30.3|28.9|30.25|28.85|206
1688406000000|2023-07-03 17:40:00|30.26|28.86|30.25|28.85|30.28|28.88|30.24|28.84|86
1688406300000|2023-07-03 17:45:00|30.24|28.84|30.26|28.86|30.26|28.86|30.22|28.82|109
1688406600000|2023-07-03 17:50:00|30.25|28.85|30.25|28.85|30.26|28.86|30.21|28.81|111
1688406900000|2023-07-03 17:55:00|30.24|28.84|30.24|28.84|30.26|28.86|30.23|28.83|82
1688407200000|2023-07-03 18:00:00|30.25|28.85|30.25|28.85|30.26|28.86|30.23|28.83|137
1688407500000|2023-07-03 18:05:00|30.24|28.84|30.24|28.84|30.26|28.86|30.23|28.83|85
1688407800000|2023-07-03 18:10:00|30.23|28.83|30.24|28.84|30.26|28.86|30.23|28.83|84
1688408100000|2023-07-03 18:15:00|30.23|28.83|30.22|28.82|30.24|28.84|30.2|28.8|78
1688408400000|2023-07-03 18:20:00|30.23|28.83|30.23|28.83|30.26|28.86|30.22|28.82|39
1688408700000|2023-07-03 18:25:00|30.22|28.82|30.12|28.72|30.22|28.82|30.12|28.72|68
1688409000000|2023-07-03 18:30:00|30.13|28.73|30.09|28.69|30.16|28.76|30.09|28.69|88
1688409300000|2023-07-03 18:35:00|30.1|28.7|30.1|28.7|30.13|28.73|30.09|28.69|39
1688409600000|2023-07-03 18:40:00|30.09|28.69|30.14|28.74|30.14|28.74|30.09|28.69|24
1688409900000|2023-07-03 18:45:00|30.15|28.75|30.18|28.78|30.19|28.79|30.13|28.73|83
1688410200000|2023-07-03 18:50:00|30.19|28.79|30.2|28.8|30.28|28.88|30.18|28.78|192
1688410500000|2023-07-03 18:55:00|30.21|28.81|30.23|28.83|30.25|28.85|30.15|28.75|156
1688410800000|2023-07-03 19:00:00|30.24|28.84|30.37|28.97|30.38|28.98|30.23|28.83|156
1688411100000|2023-07-03 19:05:00|30.38|28.98|30.27|28.87|30.39|28.99|30.26|28.86|116
1688411400000|2023-07-03 19:10:00|30.26|28.86|30.34|28.94|30.34|28.94|30.25|28.85|169
1688411700000|2023-07-03 19:15:00|30.33|28.93|30.42|29.02|30.43|29.03|30.32|28.92|114
1688412000000|2023-07-03 19:20:00|30.43|29.03|30.49|29.09|30.5|29.1|30.4|29|71
1688412300000|2023-07-03 19:25:00|30.5|29.1|30.57|29.17|30.58|29.18|30.48|29.08|282
1688412600000|2023-07-03 19:30:00|30.58|29.18|30.62|29.22|30.62|29.22|30.54|29.14|236
1688412900000|2023-07-03 19:35:00|30.61|29.21|30.59|29.19|30.64|29.24|30.58|29.18|77
1688413200000|2023-07-03 19:40:00|30.58|29.18|30.63|29.23|30.64|29.24|30.58|29.18|55
1688413500000|2023-07-03 19:45:00|30.64|29.24|30.6|29.2|30.64|29.24|30.6|29.2|103
1688413800000|2023-07-03 19:50:00|30.59|29.19|30.57|29.17|30.61|29.21|30.56|29.16|224
1688414100000|2023-07-03 19:55:00|30.56|29.16|30.55|29.15|30.58|29.18|30.53|29.13|115
1688414400000|2023-07-03 20:00:00|30.55|29.15|30.6|29.2|30.62|29.22|30.54|29.14|176
1688414700000|2023-07-03 20:05:00|30.61|29.21|30.57|29.17|30.61|29.21|30.57|29.17|129
1688415000000|2023-07-03 20:10:00|30.58|29.18|30.5|29.1|30.58|29.18|30.47|29.07|221
1688415300000|2023-07-03 20:15:00|30.49|29.09|30.46|29.06|30.5|29.1|30.4|29|213
1688415600000|2023-07-03 20:20:00|30.45|29.05|30.44|29.04|30.48|29.08|30.43|29.03|130
1688415900000|2023-07-03 20:25:00|30.45|29.05|30.44|29.04|30.46|29.06|30.43|29.03|72
1688416200000|2023-07-03 20:30:00|30.43|29.03|30.44|29.04|30.45|29.05|30.41|29.01|74
1688416500000|2023-07-03 20:35:00|30.43|29.03|30.4|29|30.44|29.04|30.39|28.99|82
1688416800000|2023-07-03 20:40:00|30.39|28.99|30.39|28.99|30.42|29.02|30.38|28.98|69
1688417100000|2023-07-03 20:45:00|30.4|29|30.35|28.95|30.4|29|30.34|28.94|79
1688417400000|2023-07-03 20:50:00|30.34|28.94|30.38|28.98|30.4|29|30.34|28.94|73
1688417700000|2023-07-03 20:55:00|30.39|28.99|30.42|29.02|30.42|29.02|30.37|28.97|70
1688418000000|2023-07-03 21:00:00|30.41|29.01|30.42|29.02|30.44|29.04|30.4|29|70
1688418300000|2023-07-03 21:05:00|30.41|29.01|30.47|29.07|30.48|29.08|30.41|29.01|25
1688418600000|2023-07-03 21:10:00|30.48|29.08|30.49|29.09|30.49|29.09|30.47|29.07|22
1688418900000|2023-07-03 21:15:00|30.48|29.08|30.41|29.01|30.49|29.09|30.41|29.01|26
1688419200000|2023-07-03 21:20:00|30.42|29.02|30.31|28.91|30.42|29.02|30.31|28.91|22
1688419500000|2023-07-03 21:25:00|30.3|28.9|30.3|28.9|30.31|28.91|30.2|28.8|63
1688419800000|2023-07-03 21:30:00|30.29|28.89|30.33|28.93|30.34|28.94|30.28|28.88|55
1688420100000|2023-07-03 21:35:00|30.32|28.92|30.33|28.93|30.36|28.96|30.32|28.92|36
1688420400000|2023-07-03 21:40:00|30.32|28.92|30.35|28.95|30.35|28.95|30.32|28.92|8
1688420700000|2023-07-03 21:45:00|30.36|28.96|30.35|28.95|30.36|28.96|30.35|28.95|2
1688421000000|2023-07-03 21:50:00|30.34|28.94|30.34|28.94|30.34|28.94|30.3|28.9|26
1688421300000|2023-07-03 21:55:00|30.33|28.93|30.35|28.95|30.36|28.96|30.33|28.93|31
1688421600000|2023-07-03 22:00:00|30.34|28.94|30.37|28.97|30.4|29|30.33|28.93|52
1688421900000|2023-07-03 22:05:00|30.36|28.96|30.32|28.92|30.37|28.97|30.3|28.9|60
1688422200000|2023-07-03 22:10:00|30.31|28.91|30.32|28.92|30.32|28.92|30.3|28.9|36
1688422500000|2023-07-03 22:15:00|30.31|28.91|30.36|28.96|30.37|28.97|30.31|28.91|84
1688422800000|2023-07-03 22:20:00|30.37|28.97|30.37|28.97|30.39|28.99|30.33|28.93|96
1688423100000|2023-07-03 22:25:00|30.38|28.98|30.41|29.01|30.41|29.01|30.37|28.97|72
1688423400000|2023-07-03 22:30:00|30.42|29.02|30.39|28.99|30.44|29.04|30.38|28.98|72
1688423700000|2023-07-03 22:35:00|30.38|28.98|30.37|28.97|30.39|28.99|30.36|28.96|34
1688424000000|2023-07-03 22:40:00|30.36|28.96|30.32|28.92|30.37|28.97|30.32|28.92|57
1688424300000|2023-07-03 22:45:00|30.33|28.93|30.32|28.92|30.35|28.95|30.3|28.9|31
1688424600000|2023-07-03 22:50:00|30.31|28.91|30.36|28.96|30.36|28.96|30.31|28.91|41
1688424900000|2023-07-03 22:55:00|30.37|28.97|30.36|28.96|30.38|28.98|30.36|28.96|58
1688425200000|2023-07-03 23:00:00|30.35|28.95|30.37|28.97|30.39|28.99|30.35|28.95|119
1688425500000|2023-07-03 23:05:00|30.38|28.98|30.38|28.98|30.4|29|30.37|28.97|37
1688425800000|2023-07-03 23:10:00|30.37|28.97|30.33|28.93|30.37|28.97|30.32|28.92|32
1688426100000|2023-07-03 23:15:00|30.32|28.92|30.33|28.93|30.35|28.95|30.31|28.91|28
1688426400000|2023-07-03 23:20:00|30.32|28.92|30.3|28.9|30.33|28.93|30.3|28.9|23
1688426700000|2023-07-03 23:25:00|30.29|28.89|30.31|28.91|30.31|28.91|30.27|28.87|31
1688427000000|2023-07-03 23:30:00|30.3|28.9|30.28|28.88|30.31|28.91|30.26|28.86|43
1688427300000|2023-07-03 23:35:00|30.27|28.87|30.28|28.88|30.3|28.9|30.26|28.86|46
1688427600000|2023-07-03 23:40:00|30.27|28.87|30.3|28.9|30.3|28.9|30.26|28.86|40
1688427900000|2023-07-03 23:45:00|30.31|28.91|30.31|28.91|30.32|28.92|30.28|28.88|55
1688428200000|2023-07-03 23:50:00|30.3|28.9|30.3|28.9|30.31|28.91|30.27|28.87|27
1688428500000|2023-07-03 23:55:00|30.29|28.89|30.38|28.98|30.38|28.98|30.29|28.89|86
1688428800000|2023-07-04 00:00:00|30.37|28.97|30.28|28.88|30.39|28.99|30.26|28.86|77
1688429100000|2023-07-04 00:05:00|30.27|28.87|30.27|28.87|30.31|28.91|30.26|28.86|49
1688429400000|2023-07-04 00:10:00|30.28|28.88|30.24|28.84|30.28|28.88|30.21|28.81|61
1688429700000|2023-07-04 00:15:00|30.23|28.83|30.29|28.89|30.3|28.9|30.22|28.82|137
1688430000000|2023-07-04 00:20:00|30.28|28.88|30.31|28.91|30.32|28.92|30.26|28.86|77
1688430300000|2023-07-04 00:25:00|30.32|28.92|30.31|28.91|30.33|28.93|30.29|28.89|64
1688430600000|2023-07-04 00:30:00|30.3|28.9|30.35|28.95|30.36|28.96|30.29|28.89|110
1688430900000|2023-07-04 00:35:00|30.36|28.96|30.38|28.98|30.41|29.01|30.36|28.96|61
1688431200000|2023-07-04 00:40:00|30.39|28.99|30.35|28.95|30.39|28.99|30.33|28.93|35
1688431500000|2023-07-04 00:45:00|30.36|28.96|30.28|28.88|30.38|28.98|30.28|28.88|54
1688431800000|2023-07-04 00:50:00|30.29|28.89|30.23|28.83|30.29|28.89|30.22|28.82|79
1688432100000|2023-07-04 00:55:00|30.22|28.82|30.21|28.81|30.25|28.85|30.18|28.78|89
1688432400000|2023-07-04 01:00:00|30.22|28.82|30.34|28.94|30.35|28.95|30.21|28.81|124
1688432700000|2023-07-04 01:05:00|30.33|28.93|30.37|28.97|30.38|28.98|30.31|28.91|89
1688433000000|2023-07-04 01:10:00|30.38|28.98|30.41|29.01|30.44|29.04|30.37|28.97|65
1688433300000|2023-07-04 01:15:00|30.42|29.02|30.43|29.03|30.45|29.05|30.35|28.95|157
1688433600000|2023-07-04 01:20:00|30.44|29.04|30.43|29.03|30.47|29.07|30.42|29.02|98
1688433900000|2023-07-04 01:25:00|30.44|29.04|30.47|29.07|30.48|29.08|30.43|29.03|188
1688434200000|2023-07-04 01:30:00|30.46|29.06|30.5|29.1|30.5|29.1|30.42|29.02|176
1688434500000|2023-07-04 01:35:00|30.49|29.09|30.46|29.06|30.55|29.15|30.43|29.03|214
1688434800000|2023-07-04 01:40:00|30.47|29.07|30.38|28.98|30.49|29.09|30.36|28.96|101
1688435100000|2023-07-04 01:45:00|30.39|28.99|30.37|28.97|30.39|28.99|30.32|28.92|105
1688435400000|2023-07-04 01:50:00|30.38|28.98|30.39|28.99|30.4|29|30.25|28.85|161
1688435700000|2023-07-04 01:55:00|30.4|29|30.47|29.07|30.49|29.09|30.38|28.98|99
1688436000000|2023-07-04 02:00:00|30.48|29.08|30.6|29.2|30.61|29.21|30.48|29.08|122
1688436300000|2023-07-04 02:05:00|30.61|29.21|30.6|29.2|30.67|29.27|30.56|29.16|132
1688436600000|2023-07-04 02:10:00|30.59|29.19|30.65|29.25|30.66|29.26|30.53|29.13|111
1688436900000|2023-07-04 02:15:00|30.66|29.26|30.67|29.27|30.69|29.29|30.64|29.24|89
1688437200000|2023-07-04 02:20:00|30.68|29.28|30.63|29.23|30.73|29.33|30.61|29.21|164
1688437500000|2023-07-04 02:25:00|30.62|29.22|30.52|29.12|30.62|29.22|30.51|29.11|87
1688437800000|2023-07-04 02:30:00|30.51|29.11|30.44|29.04|30.51|29.11|30.43|29.03|60
1688438100000|2023-07-04 02:35:00|30.45|29.05|30.45|29.05|30.5|29.1|30.44|29.04|100
1688438400000|2023-07-04 02:40:00|30.44|29.04|30.4|29|30.48|29.08|30.4|29|79
1688438700000|2023-07-04 02:45:00|30.41|29.01|30.39|28.99|30.45|29.05|30.39|28.99|97
1688439000000|2023-07-04 02:50:00|30.4|29|30.39|28.99|30.43|29.03|30.36|28.96|55
1688439300000|2023-07-04 02:55:00|30.4|29|30.42|29.02|30.42|29.02|30.38|28.98|106
1688439600000|2023-07-04 03:00:00|30.41|29.01|30.34|28.94|30.43|29.03|30.34|28.94|143
1688439900000|2023-07-04 03:05:00|30.35|28.95|30.37|28.97|30.38|28.98|30.31|28.91|91
1688440200000|2023-07-04 03:10:00|30.36|28.96|30.45|29.05|30.45|29.05|30.36|28.96|116
1688440500000|2023-07-04 03:15:00|30.46|29.06|30.4|29|30.47|29.07|30.4|29|122
1688440800000|2023-07-04 03:20:00|30.39|28.99|30.46|29.06|30.46|29.06|30.37|28.97|48
1688441100000|2023-07-04 03:25:00|30.45|29.05|30.46|29.06|30.47|29.07|30.44|29.04|100
1688441400000|2023-07-04 03:30:00|30.47|29.07|30.51|29.11|30.52|29.12|30.46|29.06|109
1688441700000|2023-07-04 03:35:00|30.5|29.1|30.6|29.2|30.61|29.21|30.49|29.09|108
1688442000000|2023-07-04 03:40:00|30.59|29.19|30.6|29.2|30.62|29.22|30.59|29.19|166
1688442300000|2023-07-04 03:45:00|30.59|29.19|30.6|29.2|30.61|29.21|30.56|29.16|93
1688442600000|2023-07-04 03:50:00|30.59|29.19|30.62|29.22|30.63|29.23|30.56|29.16|88
1688442900000|2023-07-04 03:55:00|30.63|29.23|30.68|29.28|30.68|29.28|30.6|29.2|46
1688443200000|2023-07-04 04:00:00|30.69|29.29|30.7|29.3|30.74|29.34|30.63|29.23|231
1688443500000|2023-07-04 04:05:00|30.69|29.29|30.67|29.27|30.75|29.35|30.66|29.26|162
1688443800000|2023-07-04 04:10:00|30.66|29.26|30.58|29.18|30.67|29.27|30.58|29.18|111
1688444100000|2023-07-04 04:15:00|30.57|29.17|30.53|29.13|30.63|29.23|30.53|29.13|84
1688444400000|2023-07-04 04:20:00|30.54|29.14|30.67|29.27|30.68|29.28|30.52|29.12|166
1688444700000|2023-07-04 04:25:00|30.68|29.28|30.78|29.38|30.88|29.48|30.67|29.27|212
1688445000000|2023-07-04 04:30:00|30.79|29.39|30.26|29.76|30.8|29.84|30.23|29.37|58
1688445300000|2023-07-04 04:35:00|30.25|29.75|30.24|29.74|30.26|29.76|30.22|29.72|55
1688445600000|2023-07-04 04:40:00|30.25|29.75|30.57|29.17|30.77|29.82|30.25|29.17|90
1688445900000|2023-07-04 04:45:00|30.56|29.16|30.5|29.1|30.57|29.17|30.41|29.01|179
1688446200000|2023-07-04 04:50:00|30.49|29.09|30.51|29.11|30.52|29.12|30.42|29.02|141
1688446500000|2023-07-04 04:55:00|30.52|29.12|30.42|29.02|30.54|29.14|30.42|29.02|137
1688446800000|2023-07-04 05:00:00|30.41|29.01|30.46|29.06|30.47|29.07|30.41|29.01|85
1688447100000|2023-07-04 05:05:00|30.45|29.05|30.36|28.96|30.46|29.06|30.34|28.94|60
1688447400000|2023-07-04 05:10:00|30.37|28.97|30.35|28.95|30.4|29|30.32|28.92|73
1688447700000|2023-07-04 05:15:00|30.36|28.96|30.4|29|30.42|29.02|30.36|28.96|50
1688448000000|2023-07-04 05:20:00|30.39|28.99|30.41|29.01|30.42|29.02|30.38|28.98|77
1688448300000|2023-07-04 05:25:00|30.42|29.02|30.38|28.98|30.42|29.02|30.37|28.97|44
1688448600000|2023-07-04 05:30:00|30.39|28.99|30.43|29.03|30.43|29.03|30.39|28.99|47
1688448900000|2023-07-04 05:35:00|30.42|29.02|30.41|29.01|30.44|29.04|30.38|28.98|61
1688449200000|2023-07-04 05:40:00|30.4|29|30.43|29.03|30.44|29.04|30.38|28.98|77
1688449500000|2023-07-04 05:45:00|30.44|29.04|30.37|28.97|30.45|29.05|30.35|28.95|134
1688449800000|2023-07-04 05:50:00|30.38|28.98|30.39|28.99|30.4|29|30.37|28.97|54
1688450100000|2023-07-04 05:55:00|30.38|28.98|30.34|28.94|30.39|28.99|30.32|28.92|75
1688450400000|2023-07-04 06:00:00|30.33|28.93|30.27|28.87|30.36|28.96|30.27|28.87|147
1688450700000|2023-07-04 06:05:00|30.26|28.86|30.26|28.86|30.3|28.9|30.22|28.82|185
1688451000000|2023-07-04 06:10:00|30.27|28.87|30.38|28.98|30.41|29.01|30.27|28.87|143
1688451300000|2023-07-04 06:15:00|30.39|28.99|30.32|28.92|30.39|28.99|30.3|28.9|65
1688451600000|2023-07-04 06:20:00|30.31|28.91|30.35|28.95|30.36|28.96|30.31|28.91|49
1688451900000|2023-07-04 06:25:00|30.36|28.96|30.4|29|30.42|29.02|30.35|28.95|142
1688452200000|2023-07-04 06:30:00|30.39|28.99|30.4|29|30.41|29.01|30.36|28.96|64
1688452500000|2023-07-04 06:35:00|30.39|28.99|30.44|29.04|30.45|29.05|30.39|28.99|26
1688452800000|2023-07-04 06:40:00|30.43|29.03|30.47|29.07|30.47|29.07|30.43|29.03|37
1688453100000|2023-07-04 06:45:00|30.46|29.06|30.41|29.01|30.47|29.07|30.41|29.01|54
1688453400000|2023-07-04 06:50:00|30.4|29|30.32|28.92|30.4|29|30.31|28.91|87
1688453700000|2023-07-04 06:55:00|30.33|28.93|30.36|28.96|30.37|28.97|30.29|28.89|69
1688454000000|2023-07-04 07:00:00|30.35|28.95|30.27|28.87|30.36|28.96|30.27|28.87|51
1688454300000|2023-07-04 07:05:00|30.28|28.88|30.34|28.94|30.34|28.94|30.28|28.88|30
1688454600000|2023-07-04 07:10:00|30.33|28.93|30.38|28.98|30.4|29|30.31|28.91|76
1688454900000|2023-07-04 07:15:00|30.39|28.99|30.39|28.99|30.42|29.02|30.37|28.97|101
1688455200000|2023-07-04 07:20:00|30.4|29|30.36|28.96|30.43|29.03|30.35|28.95|47
1688455500000|2023-07-04 07:25:00|30.37|28.97|30.41|29.01|30.42|29.02|30.37|28.97|66
1688455800000|2023-07-04 07:30:00|30.42|29.02|30.39|28.99|30.44|29.04|30.38|28.98|92
1688456100000|2023-07-04 07:35:00|30.4|29|30.42|29.02|30.45|29.05|30.39|28.99|85
1688456400000|2023-07-04 07:40:00|30.43|29.03|30.31|28.91|30.43|29.03|30.31|28.91|79
1688456700000|2023-07-04 07:45:00|30.3|28.9|30.29|28.89|30.33|28.93|30.28|28.88|99
1688457000000|2023-07-04 07:50:00|30.3|28.9|30.22|28.82|30.3|28.9|30.18|28.78|140
1688457300000|2023-07-04 07:55:00|30.21|28.81|30.23|28.83|30.29|28.89|30.21|28.81|132
1688457600000|2023-07-04 08:00:00|30.22|28.82|30.26|28.86|30.28|28.88|30.21|28.81|127
1688457900000|2023-07-04 08:05:00|30.27|28.87|30.3|28.9|30.3|28.9|30.24|28.84|64
1688458200000|2023-07-04 08:10:00|30.29|28.89|30.53|29.13|30.55|29.15|30.29|28.89|142
1688458500000|2023-07-04 08:15:00|30.52|29.12|30.43|29.03|30.54|29.14|30.4|29|179
1688458800000|2023-07-04 08:20:00|30.44|29.04|30.38|28.98|30.53|29.13|30.37|28.97|120
1688459100000|2023-07-04 08:25:00|30.37|28.97|30.34|28.94|30.4|29|30.34|28.94|62
1688459400000|2023-07-04 08:30:00|30.33|28.93|30.31|28.91|30.34|28.94|30.29|28.89|82
1688459700000|2023-07-04 08:35:00|30.3|28.9|30.3|28.9|30.31|28.91|30.28|28.88|27
1688460000000|2023-07-04 08:40:00|30.29|28.89|30.29|28.89|30.29|28.89|30.26|28.86|65
1688460300000|2023-07-04 08:45:00|30.3|28.9|30.19|28.79|30.3|28.9|30.18|28.78|121
1688460600000|2023-07-04 08:50:00|30.18|28.78|30.18|28.78|30.21|28.81|30.07|28.67|117
1688460900000|2023-07-04 08:55:00|30.17|28.77|30.12|28.72|30.19|28.79|30.1|28.7|99
1688461200000|2023-07-04 09:00:00|30.11|28.71|30|28.6|30.12|28.72|29.97|28.57|134
1688461500000|2023-07-04 09:05:00|29.99|28.59|30.11|28.71|30.12|28.72|29.95|28.55|182
1688461800000|2023-07-04 09:10:00|30.1|28.7|30.16|28.76|30.19|28.79|30.1|28.7|137
1688462100000|2023-07-04 09:15:00|30.17|28.77|30.2|28.8|30.22|28.82|30.16|28.76|128
1688462400000|2023-07-04 09:20:00|30.19|28.79|30.17|28.77|30.2|28.8|30.15|28.75|71
1688462700000|2023-07-04 09:25:00|30.18|28.78|30.16|28.76|30.18|28.78|30.14|28.74|89
1688463000000|2023-07-04 09:30:00|30.17|28.77|30.16|28.76|30.19|28.79|30.16|28.76|74
1688463300000|2023-07-04 09:35:00|30.17|28.77|30.09|28.69|30.17|28.77|30.08|28.68|84
1688463600000|2023-07-04 09:40:00|30.1|28.7|30.13|28.73|30.14|28.74|30.09|28.69|93
1688463900000|2023-07-04 09:45:00|30.12|28.72|30.15|28.75|30.15|28.75|30.09|28.69|180
1688464200000|2023-07-04 09:50:00|30.14|28.74|30.19|28.79|30.2|28.8|30.14|28.74|86
1688464500000|2023-07-04 09:55:00|30.2|28.8|30.2|28.8|30.2|28.8|30.17|28.77|101
1688464800000|2023-07-04 10:00:00|30.19|28.79|30.22|28.82|30.24|28.84|30.19|28.79|102
1688465100000|2023-07-04 10:05:00|30.23|28.83|30.26|28.86|30.29|28.89|30.21|28.81|127
1688465400000|2023-07-04 10:10:00|30.25|28.85|30.25|28.85|30.27|28.87|30.23|28.83|92
1688465700000|2023-07-04 10:15:00|30.26|28.86|30.29|28.89|30.29|28.89|30.23|28.83|66
1688466000000|2023-07-04 10:20:00|30.28|28.88|30.31|28.91|30.32|28.92|30.28|28.88|45
1688466300000|2023-07-04 10:25:00|30.32|28.92|30.26|28.86|30.32|28.92|30.26|28.86|27
1688466600000|2023-07-04 10:30:00|30.25|28.85|30.24|28.84|30.29|28.89|30.23|28.83|44
1688466900000|2023-07-04 10:35:00|30.23|28.83|30.19|28.79|30.3|28.9|30.18|28.78|150
1688467200000|2023-07-04 10:40:00|30.18|28.78|30.27|28.87|30.28|28.88|30.18|28.78|89
1688467500000|2023-07-04 10:45:00|30.28|28.88|30.31|28.91|30.31|28.91|30.25|28.85|111
1688467800000|2023-07-04 10:50:00|30.3|28.9|30.31|28.91|30.33|28.93|30.28|28.88|74
1688468100000|2023-07-04 10:55:00|30.32|28.92|30.3|28.9|30.32|28.92|30.29|28.89|81
1688468400000|2023-07-04 11:00:00|30.29|28.89|30.27|28.87|30.3|28.9|30.27|28.87|57
1688468700000|2023-07-04 11:05:00|30.28|28.88|30.27|28.87|30.3|28.9|30.27|28.87|40
1688469000000|2023-07-04 11:10:00|30.28|28.88|30.27|28.87|30.29|28.89|30.27|28.87|46
1688469300000|2023-07-04 11:15:00|30.28|28.88|30.28|28.88|30.3|28.9|30.26|28.86|23
1688469600000|2023-07-04 11:20:00|30.29|28.89|30.3|28.9|30.31|28.91|30.29|28.89|43
1688469900000|2023-07-04 11:25:00|30.31|28.91|30.35|28.95|30.35|28.95|30.29|28.89|125
1688470200000|2023-07-04 11:30:00|30.34|28.94|30.35|28.95|30.35|28.95|30.29|28.89|76
1688470500000|2023-07-04 11:35:00|30.34|28.94|30.35|28.95|30.37|28.97|30.34|28.94|34
1688470800000|2023-07-04 11:40:00|30.36|28.96|30.33|28.93|30.38|28.98|30.32|28.92|29
1688471100000|2023-07-04 11:45:00|30.34|28.94|30.35|28.95|30.37|28.97|30.33|28.93|74
1688471400000|2023-07-04 11:50:00|30.36|28.96|30.38|28.98|30.39|28.99|30.36|28.96|43
1688471700000|2023-07-04 11:55:00|30.37|28.97|30.38|28.98|30.41|29.01|30.34|28.94|102
1688472000000|2023-07-04 12:00:00|30.39|28.99|30.34|28.94|30.39|28.99|30.34|28.94|60
1688472300000|2023-07-04 12:05:00|30.35|28.95|30.4|29|30.41|29.01|30.35|28.95|54
1688472600000|2023-07-04 12:10:00|30.41|29.01|30.4|29|30.41|29.01|30.36|28.96|86
1688472900000|2023-07-04 12:15:00|30.39|28.99|30.4|29|30.4|29|30.33|28.93|98
1688473200000|2023-07-04 12:20:00|30.39|28.99|30.33|28.93|30.4|29|30.32|28.92|73
1688473500000|2023-07-04 12:25:00|30.34|28.94|30.3|28.9|30.34|28.94|30.28|28.88|31
1688473800000|2023-07-04 12:30:00|30.29|28.89|30.29|28.89|30.33|28.93|30.27|28.87|57
1688474100000|2023-07-04 12:35:00|30.28|28.88|30.27|28.87|30.29|28.89|30.26|28.86|124
1688474400000|2023-07-04 12:40:00|30.28|28.88|30.24|28.84|30.28|28.88|30.22|28.82|70
1688474700000|2023-07-04 12:45:00|30.23|28.83|30.25|28.85|30.25|28.85|30.19|28.79|89
1688475000000|2023-07-04 12:50:00|30.24|28.84|30.3|28.9|30.3|28.9|30.24|28.84|60
1688475300000|2023-07-04 12:55:00|30.29|28.89|30.3|28.9|30.32|28.92|30.29|28.89|102
1688475600000|2023-07-04 13:00:00|30.31|28.91|30.26|28.86|30.35|28.95|30.22|28.82|92
1688475900000|2023-07-04 13:05:00|30.25|28.85|30.24|28.84|30.27|28.87|30.23|28.83|66
1688476200000|2023-07-04 13:10:00|30.25|28.85|30.22|28.82|30.25|28.85|30.21|28.81|86
1688476500000|2023-07-04 13:15:00|30.23|28.83|30.27|28.87|30.28|28.88|30.2|28.8|61
1688476800000|2023-07-04 13:20:00|30.28|28.88|30.23|28.83|30.28|28.88|30.23|28.83|52
1688477100000|2023-07-04 13:25:00|30.24|28.84|30.24|28.84|30.25|28.85|30.23|28.83|11
1688477400000|2023-07-04 13:30:00|30.23|28.83|30.23|28.83|30.23|28.83|30.06|28.66|168
1688477700000|2023-07-04 13:35:00|30.22|28.82|30.22|28.82|30.23|28.83|30.16|28.76|89
1688478000000|2023-07-04 13:40:00|30.23|28.83|30.22|28.82|30.25|28.85|30.2|28.8|106
1688478300000|2023-07-04 13:45:00|30.21|28.81|30.15|28.75|30.21|28.81|30.12|28.72|77
1688478600000|2023-07-04 13:50:00|30.16|28.76|30.13|28.73|30.16|28.76|30.09|28.69|95
1688478900000|2023-07-04 13:55:00|30.12|28.72|30.15|28.75|30.15|28.75|30.08|28.68|106
1688479200000|2023-07-04 14:00:00|30.16|28.76|30.17|28.77|30.19|28.79|30.12|28.72|113
1688479500000|2023-07-04 14:05:00|30.16|28.76|30.22|28.82|30.23|28.83|30.16|28.76|80
1688479800000|2023-07-04 14:10:00|30.21|28.81|30.2|28.8|30.22|28.82|30.17|28.77|16
1688480100000|2023-07-04 14:15:00|30.21|28.81|30.17|28.77|30.21|28.81|30.17|28.77|75
1688480400000|2023-07-04 14:20:00|30.18|28.78|30.19|28.79|30.21|28.81|30.18|28.78|38
1688480700000|2023-07-04 14:25:00|30.2|28.8|30.22|28.82|30.23|28.83|30.19|28.79|13
1688481000000|2023-07-04 14:30:00|30.23|28.83|30.25|28.85|30.25|28.85|30.21|28.81|40
1688481300000|2023-07-04 14:35:00|30.24|28.84|30.22|28.82|30.24|28.84|30.18|28.78|39
1688481600000|2023-07-04 14:40:00|30.21|28.81|30.15|28.75|30.21|28.81|30.15|28.75|33
1688481900000|2023-07-04 14:45:00|30.14|28.74|30.18|28.78|30.19|28.79|30.14|28.74|47
1688482200000|2023-07-04 14:50:00|30.19|28.79|30.16|28.76|30.21|28.81|30.14|28.74|61
1688482500000|2023-07-04 14:55:00|30.17|28.77|30.18|28.78|30.19|28.79|30.16|28.76|40
1688482800000|2023-07-04 15:00:00|30.17|28.77|30.21|28.81|30.22|28.82|30.16|28.76|113
1688483100000|2023-07-04 15:05:00|30.22|28.82|30.16|28.76|30.22|28.82|30.16|28.76|37
1688483400000|2023-07-04 15:10:00|30.15|28.75|30.21|28.81|30.22|28.82|30.15|28.75|120
1688483700000|2023-07-04 15:15:00|30.2|28.8|30.24|28.84|30.25|28.85|30.19|28.79|111
1688484000000|2023-07-04 15:20:00|30.23|28.83|30.16|28.76|30.23|28.83|30.15|28.75|63
1688484300000|2023-07-04 15:25:00|30.15|28.75|30.12|28.72|30.16|28.76|30.09|28.69|104
1688484600000|2023-07-04 15:30:00|30.11|28.71|30.13|28.73|30.14|28.74|30.1|28.7|103
1688484900000|2023-07-04 15:35:00|30.14|28.74|30.05|28.65|30.16|28.76|29.98|28.58|131
1688485200000|2023-07-04 15:40:00|30.06|28.66|30.05|28.65|30.06|28.66|29.96|28.56|159
1688485500000|2023-07-04 15:45:00|30.04|28.64|30.04|28.64|30.06|28.66|30|28.6|134
1688485800000|2023-07-04 15:50:00|30.05|28.65|30.06|28.66|30.09|28.69|30.04|28.64|86
1688486100000|2023-07-04 15:55:00|30.07|28.67|30.08|28.68|30.09|28.69|30.01|28.61|98
1688486400000|2023-07-04 16:00:00|30.07|28.67|30.07|28.67|30.12|28.72|30.06|28.66|110
1688486700000|2023-07-04 16:05:00|30.08|28.68|30.03|28.63|30.08|28.68|30.01|28.61|68
1688487000000|2023-07-04 16:10:00|30.02|28.62|30.05|28.65|30.06|28.66|30.01|28.61|130
1688487300000|2023-07-04 16:15:00|30.04|28.64|30.1|28.7|30.11|28.71|29.98|28.58|164
1688487600000|2023-07-04 16:20:00|30.11|28.71|30.14|28.74|30.16|28.76|30.1|28.7|110
1688487900000|2023-07-04 16:25:00|30.13|28.73|30.16|28.76|30.22|28.82|30.12|28.72|162
1688488200000|2023-07-04 16:30:00|30.17|28.77|30.2|28.8|30.21|28.81|30.16|28.76|102
1688488500000|2023-07-04 16:35:00|30.19|28.79|30.22|28.82|30.22|28.82|30.18|28.78|130
1688488800000|2023-07-04 16:40:00|30.21|28.81|30.18|28.78|30.23|28.83|30.17|28.77|66
1688489100000|2023-07-04 16:45:00|30.17|28.77|30.05|28.65|30.18|28.78|30|28.6|163
1688489400000|2023-07-04 16:50:00|30.06|28.66|30.09|28.69|30.09|28.69|29.97|28.57|211
1688489700000|2023-07-04 16:55:00|30.08|28.68|30.07|28.67|30.09|28.69|30.05|28.65|100
1688490000000|2023-07-04 17:00:00|30.06|28.66|30.09|28.69|30.1|28.7|30.01|28.61|191
1688490300000|2023-07-04 17:05:00|30.08|28.68|30.09|28.69|30.15|28.75|30.07|28.67|219
1688490600000|2023-07-04 17:10:00|30.08|28.68|30.03|28.63|30.08|28.68|30.03|28.63|78
1688490900000|2023-07-04 17:15:00|30.04|28.64|30.03|28.63|30.07|28.67|30.01|28.61|153
1688491200000|2023-07-04 17:20:00|30.04|28.64|30.02|28.62|30.05|28.65|29.99|28.59|219
1688491500000|2023-07-04 17:25:00|30.01|28.61|30.01|28.61|30.05|28.65|29.98|28.58|159
1688491800000|2023-07-04 17:30:00|30|28.6|30.06|28.66|30.06|28.66|29.98|28.58|89
1688492100000|2023-07-04 17:35:00|30.05|28.65|29.98|28.58|30.06|28.66|29.93|28.53|161
1688492400000|2023-07-04 17:40:00|29.99|28.59|29.97|28.57|29.99|28.59|29.95|28.55|214
1688492700000|2023-07-04 17:45:00|29.96|28.56|30.04|28.64|30.05|28.65|29.96|28.56|185
1688493000000|2023-07-04 17:50:00|30.03|28.63|29.97|28.57|30.04|28.64|29.94|28.54|121
1688493300000|2023-07-04 17:55:00|29.96|28.56|29.98|28.58|29.99|28.59|29.94|28.54|188
1688493600000|2023-07-04 18:00:00|29.97|28.57|29.97|28.57|30|28.6|29.93|28.53|187
1688493900000|2023-07-04 18:05:00|29.96|28.56|29.98|28.58|30|28.6|29.96|28.56|156
1688494200000|2023-07-04 18:10:00|29.99|28.59|29.97|28.57|29.99|28.59|29.94|28.54|75
1688494500000|2023-07-04 18:15:00|29.96|28.56|30.02|28.62|30.04|28.64|29.95|28.55|145
1688494800000|2023-07-04 18:20:00|30.01|28.61|30.04|28.64|30.04|28.64|30.01|28.61|82
1688495100000|2023-07-04 18:25:00|30.03|28.63|30.03|28.63|30.04|28.64|30|28.6|85
1688495400000|2023-07-04 18:30:00|30.04|28.64|30.07|28.67|30.07|28.67|30.02|28.62|66
1688495700000|2023-07-04 18:35:00|30.08|28.68|30.1|28.7|30.11|28.71|30.07|28.67|33
1688496000000|2023-07-04 18:40:00|30.11|28.71|30.05|28.65|30.11|28.71|30.04|28.64|93
1688496300000|2023-07-04 18:45:00|30.04|28.64|30.09|28.69|30.09|28.69|30.03|28.63|54
1688496600000|2023-07-04 18:50:00|30.08|28.68|30.07|28.67|30.09|28.69|30.06|28.66|62
1688496900000|2023-07-04 18:55:00|30.06|28.66|30.02|28.62|30.08|28.68|30.01|28.61|33
1688497200000|2023-07-04 19:00:00|30.05|28.65|29.98|28.58|30.07|28.67|29.96|28.56|138
1688497500000|2023-07-04 19:05:00|29.99|28.59|29.91|28.51|29.99|28.59|29.84|28.44|204
1688497800000|2023-07-04 19:10:00|29.9|28.5|29.79|28.39|29.91|28.51|29.64|28.24|223
1688498100000|2023-07-04 19:15:00|29.78|28.38|29.88|28.48|29.9|28.5|29.69|28.29|292
1688498400000|2023-07-04 19:20:00|29.87|28.47|29.84|28.44|29.88|28.48|29.75|28.35|224
1688498700000|2023-07-04 19:25:00|29.83|28.43|29.85|28.45|29.86|28.46|29.81|28.41|153
1688499000000|2023-07-04 19:30:00|29.84|28.44|29.84|28.44|29.87|28.47|29.78|28.38|322
1688499300000|2023-07-04 19:35:00|29.83|28.43|29.84|28.44|29.86|28.46|29.79|28.39|206
1688499600000|2023-07-04 19:40:00|29.83|28.43|29.93|28.53|29.96|28.56|29.81|28.41|132
1688499900000|2023-07-04 19:45:00|29.92|28.52|29.97|28.57|29.98|28.58|29.91|28.51|181
1688500200000|2023-07-04 19:50:00|29.98|28.58|30|28.6|30.01|28.61|29.95|28.55|226
1688500500000|2023-07-04 19:55:00|30.01|28.61|29.91|28.51|30.01|28.61|29.91|28.51|155
1688500800000|2023-07-04 20:00:00|29.9|28.5|29.91|28.51|29.96|28.56|29.88|28.48|186
1688501100000|2023-07-04 20:05:00|29.92|28.52|29.95|28.55|29.96|28.56|29.89|28.49|147
1688501400000|2023-07-04 20:10:00|29.94|28.54|29.97|28.57|29.97|28.57|29.93|28.53|136
1688501700000|2023-07-04 20:15:00|29.96|28.56|30|28.6|30.01|28.61|29.96|28.56|246
1688502000000|2023-07-04 20:20:00|30.01|28.61|30.02|28.62|30.03|28.63|29.98|28.58|190
1688502300000|2023-07-04 20:25:00|30.03|28.63|30.03|28.63|30.05|28.65|30.02|28.62|137
1688502600000|2023-07-04 20:30:00|30.02|28.62|30.02|28.62|30.04|28.64|29.99|28.59|107
1688502900000|2023-07-04 20:35:00|30.03|28.63|30.04|28.64|30.05|28.65|30.01|28.61|130
1688503200000|2023-07-04 20:40:00|30.03|28.63|30.03|28.63|30.04|28.64|30.01|28.61|51
1688503500000|2023-07-04 20:45:00|30.02|28.62|30.11|28.71|30.12|28.72|30.02|28.62|146
1688503800000|2023-07-04 20:50:00|30.1|28.7|30.15|28.75|30.17|28.77|30.1|28.7|194
1688504100000|2023-07-04 20:55:00|30.17|28.77|30.18|28.78|30.2|28.8|30.16|28.76|110
1688504400000|2023-07-04 21:00:00|30.19|28.79|30.23|28.83|30.24|28.84|30.16|28.76|34
1688504700000|2023-07-04 21:05:00|30.22|28.82|30.22|28.82|30.24|28.84|30.21|28.81|15
1688505000000|2023-07-04 21:10:00|30.21|28.81|30.23|28.83|30.23|28.83|30.21|28.81|9
1688505300000|2023-07-04 21:15:00|30.24|28.84|30.23|28.83|30.24|28.84|30.22|28.82|32
1688505600000|2023-07-04 21:20:00|30.24|28.84|30.24|28.84|30.24|28.84|30.23|28.83|3
1688505900000|2023-07-04 21:25:00|30.23|28.83|30.25|28.85|30.25|28.85|30.23|28.83|15
1688506200000|2023-07-04 21:30:00|30.24|28.84|30.25|28.85|30.25|28.85|30.22|28.82|14
1688506500000|2023-07-04 21:35:00|30.26|28.86|30.24|28.84|30.27|28.87|30.23|28.83|21
1688506800000|2023-07-04 21:40:00|30.25|28.85|30.26|28.86|30.27|28.87|30.25|28.85|8
1688507100000|2023-07-04 21:45:00|30.25|28.85|30.26|28.86|30.26|28.86|30.25|28.85|14
1688507400000|2023-07-04 21:50:00|30.27|28.87|30.29|28.89|30.29|28.89|30.27|28.87|9
1688507700000|2023-07-04 21:55:00|30.3|28.9|30.34|28.94|30.35|28.95|30.3|28.9|39
1688508000000|2023-07-04 22:00:00|30.36|28.96|30.31|28.91|30.38|28.98|30.22|28.82|143
1688508300000|2023-07-04 22:05:00|30.3|28.9|30.26|28.86|30.31|28.91|30.24|28.84|81
1688508600000|2023-07-04 22:10:00|30.25|28.85|30.24|28.84|30.26|28.86|30.22|28.82|42
1688508900000|2023-07-04 22:15:00|30.23|28.83|30.26|28.86|30.28|28.88|30.23|28.83|30
1688509200000|2023-07-04 22:20:00|30.27|28.87|30.16|28.76|30.27|28.87|30.14|28.74|147
1688509500000|2023-07-04 22:25:00|30.17|28.77|30.18|28.78|30.2|28.8|30.17|28.77|62
1688509800000|2023-07-04 22:30:00|30.19|28.79|30.15|28.75|30.19|28.79|30.14|28.74|55
1688510100000|2023-07-04 22:35:00|30.14|28.74|30.13|28.73|30.15|28.75|30.1|28.7|120
1688510400000|2023-07-04 22:40:00|30.12|28.72|30.12|28.72|30.14|28.74|30.11|28.71|45
1688510700000|2023-07-04 22:45:00|30.11|28.71|30.15|28.75|30.15|28.75|30.09|28.69|37
1688511000000|2023-07-04 22:50:00|30.16|28.76|30.15|28.75|30.18|28.78|30.14|28.74|144
1688511300000|2023-07-04 22:55:00|30.16|28.76|30.17|28.77|30.2|28.8|30.15|28.75|127
1688511600000|2023-07-04 23:00:00|30.18|28.78|30.14|28.74|30.21|28.81|30.12|28.72|102
1688511900000|2023-07-04 23:05:00|30.13|28.73|30.16|28.76|30.16|28.76|30.12|28.72|42
1688512200000|2023-07-04 23:10:00|30.15|28.75|30.12|28.72|30.16|28.76|30.11|28.71|118
1688512500000|2023-07-04 23:15:00|30.11|28.71|30.06|28.66|30.13|28.73|30.04|28.64|95
1688512800000|2023-07-04 23:20:00|30.07|28.67|30.1|28.7|30.1|28.7|30.04|28.64|118
1688513100000|2023-07-04 23:25:00|30.09|28.69|30.12|28.72|30.13|28.73|30.08|28.68|122
1688513400000|2023-07-04 23:30:00|30.11|28.71|30.13|28.73|30.14|28.74|30.11|28.71|89
1688513700000|2023-07-04 23:35:00|30.12|28.72|30.08|28.68|30.13|28.73|30.08|28.68|69
1688514000000|2023-07-04 23:40:00|30.09|28.69|30.02|28.62|30.09|28.69|30|28.6|42
1688514300000|2023-07-04 23:45:00|30.03|28.63|29.99|28.59|30.05|28.65|29.98|28.58|179
1688514600000|2023-07-04 23:50:00|30|28.6|29.94|28.54|30|28.6|29.91|28.51|165
1688514900000|2023-07-04 23:55:00|29.93|28.53|29.94|28.54|29.95|28.55|29.91|28.51|133
1688515200000|2023-07-05 00:00:00|29.95|28.55|29.95|28.55|30|28.6|29.91|28.51|222
1688515500000|2023-07-05 00:05:00|29.96|28.56|29.99|28.59|30.02|28.62|29.95|28.55|154
1688515800000|2023-07-05 00:10:00|30|28.6|29.93|28.53|30|28.6|29.92|28.52|129
1688516100000|2023-07-05 00:15:00|29.92|28.52|30.03|28.63|30.03|28.63|29.92|28.52|100
1688516400000|2023-07-05 00:20:00|30.02|28.62|30.05|28.65|30.06|28.66|30.02|28.62|104
1688516700000|2023-07-05 00:25:00|30.04|28.64|30.08|28.68|30.11|28.71|30.04|28.64|107
1688517000000|2023-07-05 00:30:00|30.07|28.67|30.03|28.63|30.09|28.69|30|28.6|61
1688517300000|2023-07-05 00:35:00|30.04|28.64|30|28.6|30.04|28.64|29.95|28.55|164
1688517600000|2023-07-05 00:40:00|29.99|28.59|29.95|28.55|30.01|28.61|29.94|28.54|163
1688517900000|2023-07-05 00:45:00|29.95|28.55|29.96|28.56|29.97|28.57|29.93|28.53|164
1688518200000|2023-07-05 00:50:00|29.97|28.57|29.94|28.54|30.01|28.61|29.94|28.54|201
1688518500000|2023-07-05 00:55:00|29.93|28.53|29.88|28.48|29.94|28.54|29.88|28.48|114
1688518800000|2023-07-05 01:00:00|29.89|28.49|29.94|28.54|29.95|28.55|29.84|28.44|184
1688519100000|2023-07-05 01:05:00|29.95|28.55|29.97|28.57|29.98|28.58|29.94|28.54|163
1688519400000|2023-07-05 01:10:00|29.96|28.56|29.99|28.59|29.99|28.59|29.94|28.54|150
1688519700000|2023-07-05 01:15:00|29.98|28.58|30.03|28.63|30.06|28.66|29.98|28.58|151
1688520000000|2023-07-05 01:20:00|30.04|28.64|30.03|28.63|30.07|28.67|30.01|28.61|97
1688520300000|2023-07-05 01:25:00|30.02|28.62|30.05|28.65|30.05|28.65|30.02|28.62|139
1688520600000|2023-07-05 01:30:00|30.04|28.64|30.03|28.63|30.05|28.65|30|28.6|160
1688520900000|2023-07-05 01:35:00|30.02|28.62|30.03|28.63|30.05|28.65|30.02|28.62|172
1688521200000|2023-07-05 01:40:00|30.02|28.62|29.99|28.59|30.04|28.64|29.97|28.57|136
1688521500000|2023-07-05 01:45:00|29.98|28.58|29.92|28.52|30.01|28.61|29.91|28.51|149
1688521800000|2023-07-05 01:50:00|29.91|28.51|29.92|28.52|29.96|28.56|29.9|28.5|159
1688522100000|2023-07-05 01:55:00|29.91|28.51|29.93|28.53|29.94|28.54|29.91|28.51|112
1688522400000|2023-07-05 02:00:00|29.92|28.52|29.9|28.5|29.96|28.56|29.88|28.48|119
1688522700000|2023-07-05 02:05:00|29.89|28.49|29.97|28.57|29.99|28.59|29.89|28.49|95
1688523000000|2023-07-05 02:10:00|29.96|28.56|29.99|28.59|30.01|28.61|29.96|28.56|88
1688523300000|2023-07-05 02:15:00|30|28.6|29.99|28.59|30.02|28.62|29.98|28.58|149
1688523600000|2023-07-05 02:20:00|30|28.6|30|28.6|30.01|28.61|29.97|28.57|113
1688523900000|2023-07-05 02:25:00|30.01|28.61|29.96|28.56|30.01|28.61|29.96|28.56|71
1688524200000|2023-07-05 02:30:00|29.97|28.57|30.01|28.61|30.01|28.61|29.95|28.55|35
1688524500000|2023-07-05 02:35:00|30|28.6|30|28.6|30.02|28.62|30|28.6|97
1688524800000|2023-07-05 02:40:00|30.01|28.61|30.02|28.62|30.03|28.63|30|28.6|68
1688525100000|2023-07-05 02:45:00|30.01|28.61|30.01|28.61|30.02|28.62|30|28.6|25
1688525400000|2023-07-05 02:50:00|30.02|28.62|30.02|28.62|30.04|28.64|30|28.6|75
1688525700000|2023-07-05 02:55:00|30.01|28.61|30.03|28.63|30.03|28.63|30.01|28.61|69
1688526000000|2023-07-05 03:00:00|30.06|28.66|30.04|28.64|30.07|28.67|30.01|28.61|82
1688526300000|2023-07-05 03:05:00|30.03|28.63|30.04|28.64|30.04|28.64|30.02|28.62|72
1688526600000|2023-07-05 03:10:00|30.03|28.63|30.02|28.62|30.04|28.64|30.01|28.61|42
1688526900000|2023-07-05 03:15:00|30.01|28.61|30|28.6|30.03|28.63|29.98|28.58|30
1688527200000|2023-07-05 03:20:00|30.02|28.62|30.05|28.65|30.05|28.65|30.01|28.61|89
1688527500000|2023-07-05 03:25:00|30.04|28.64|30.06|28.66|30.06|28.66|30.03|28.63|63
1688527800000|2023-07-05 03:30:00|30.05|28.65|30.09|28.69|30.09|28.69|30.05|28.65|53
1688528100000|2023-07-05 03:35:00|30.08|28.68|30.05|28.65|30.08|28.68|30.05|28.65|4
1688528400000|2023-07-05 03:40:00|30.06|28.66|30.06|28.66|30.07|28.67|30.06|28.66|9
1688528700000|2023-07-05 03:45:00|30.07|28.67|30.06|28.66|30.08|28.68|30.06|28.66|28
1688529000000|2023-07-05 03:50:00|30.07|28.67|30.12|28.72|30.13|28.73|30.07|28.67|72
1688529300000|2023-07-05 03:55:00|30.13|28.73|30.14|28.74|30.14|28.74|30.1|28.7|20
1688529600000|2023-07-05 04:00:00|30.13|28.73|30.09|28.69|30.16|28.76|30.07|28.67|135
1688529900000|2023-07-05 04:05:00|30.08|28.68|30.04|28.64|30.09|28.69|30.03|28.63|45
1688530200000|2023-07-05 04:10:00|30.03|28.63|30.07|28.67|30.07|28.67|30.03|28.63|44
1688530500000|2023-07-05 04:15:00|30.06|28.66|30.1|28.7|30.11|28.71|30.05|28.65|129
1688530800000|2023-07-05 04:20:00|30.09|28.69|30.14|28.74|30.14|28.74|30.09|28.69|123
1688531100000|2023-07-05 04:25:00|30.13|28.73|30.14|28.74|30.14|28.74|30.11|28.71|74
1688531400000|2023-07-05 04:30:00|30.13|28.73|30.11|28.71|30.14|28.74|30.1|28.7|96
1688531700000|2023-07-05 04:35:00|30.1|28.7|30.09|28.69|30.1|28.7|30.08|28.68|46
1688532000000|2023-07-05 04:40:00|30.1|28.7|30.08|28.68|30.11|28.71|30.07|28.67|19
1688532300000|2023-07-05 04:45:00|30.09|28.69|30.02|28.62|30.09|28.69|30.02|28.62|42
1688532600000|2023-07-05 04:50:00|30.03|28.63|30.05|28.65|30.05|28.65|30.03|28.63|71
1688532900000|2023-07-05 04:55:00|30.06|28.66|30.03|28.63|30.06|28.66|30.03|28.63|76
1688533200000|2023-07-05 05:00:00|30.04|28.64|30.1|28.7|30.1|28.7|30.04|28.64|103
1688533500000|2023-07-05 05:05:00|30.09|28.69|30.13|28.73|30.14|28.74|30.09|28.69|75
1688533800000|2023-07-05 05:10:00|30.14|28.74|30.16|28.76|30.16|28.76|30.12|28.72|63
1688534100000|2023-07-05 05:15:00|30.15|28.75|30.13|28.73|30.17|28.77|30.1|28.7|79
1688534400000|2023-07-05 05:20:00|30.12|28.72|30.15|28.75|30.16|28.76|30.08|28.68|117
1688534700000|2023-07-05 05:25:00|30.16|28.76|30.17|28.77|30.17|28.77|30.14|28.74|101
1688535000000|2023-07-05 05:30:00|30.16|28.76|30.15|28.75|30.2|28.8|30.15|28.75|62
1688535300000|2023-07-05 05:35:00|30.16|28.76|30.16|28.76|30.17|28.77|30.13|28.73|88
1688535600000|2023-07-05 05:40:00|30.17|28.77|30.21|28.81|30.22|28.82|30.16|28.76|75
1688535900000|2023-07-05 05:45:00|30.22|28.82|30.26|28.86|30.26|28.86|30.19|28.79|151
1688536200000|2023-07-05 05:50:00|30.25|28.85|30.25|28.85|30.28|28.88|30.24|28.84|238
1688536500000|2023-07-05 05:55:00|30.26|28.86|30.27|28.87|30.27|28.87|30.24|28.84|148
1688536800000|2023-07-05 06:00:00|30.29|28.89|30.27|28.87|30.33|28.93|30.26|28.86|112
1688537100000|2023-07-05 06:05:00|30.26|28.86|30.24|28.84|30.27|28.87|30.21|28.81|105
1688537400000|2023-07-05 06:10:00|30.23|28.83|30.28|28.88|30.28|28.88|30.22|28.82|114
1688537700000|2023-07-05 06:15:00|30.27|28.87|30.26|28.86|30.28|28.88|30.24|28.84|82
1688538000000|2023-07-05 06:20:00|30.27|28.87|30.22|28.82|30.27|28.87|30.21|28.81|78
1688538300000|2023-07-05 06:25:00|30.21|28.81|30.15|28.75|30.22|28.82|30.14|28.74|85
1688538600000|2023-07-05 06:30:00|30.16|28.76|30.14|28.74|30.19|28.79|30.14|28.74|95
1688538900000|2023-07-05 06:35:00|30.13|28.73|30.13|28.73|30.15|28.75|30.12|28.72|61
1688539200000|2023-07-05 06:40:00|30.12|28.72|30.11|28.71|30.12|28.72|30.1|28.7|50
1688539500000|2023-07-05 06:45:00|30.1|28.7|30.12|28.72|30.13|28.73|30.1|28.7|57
1688539800000|2023-07-05 06:50:00|30.11|28.71|30.15|28.75|30.15|28.75|30.11|28.71|27
1688540100000|2023-07-05 06:55:00|30.14|28.74|30.13|28.73|30.15|28.75|30.12|28.72|56
1688540400000|2023-07-05 07:00:00|30.15|28.75|30.12|28.72|30.19|28.79|30.12|28.72|49
1688540700000|2023-07-05 07:05:00|30.13|28.73|30.18|28.78|30.19|28.79|30.12|28.72|82
1688541000000|2023-07-05 07:10:00|30.19|28.79|30.19|28.79|30.2|28.8|30.18|28.78|59
1688541300000|2023-07-05 07:15:00|30.2|28.8|30.18|28.78|30.2|28.8|30.17|28.77|25
1688541600000|2023-07-05 07:20:00|30.17|28.77|30.17|28.77|30.18|28.78|30.13|28.73|35
1688541900000|2023-07-05 07:25:00|30.16|28.76|30.21|28.81|30.21|28.81|30.14|28.74|56
1688542200000|2023-07-05 07:30:00|30.22|28.82|30.22|28.82|30.24|28.84|30.17|28.77|51
1688542500000|2023-07-05 07:35:00|30.23|28.83|30.23|28.83|30.24|28.84|30.22|28.82|21
1688542800000|2023-07-05 07:40:00|30.24|28.84|30.22|28.82|30.25|28.85|30.21|28.81|90
1688543100000|2023-07-05 07:45:00|30.21|28.81|30.21|28.81|30.24|28.84|30.21|28.81|43
1688543400000|2023-07-05 07:50:00|30.22|28.82|30.21|28.81|30.22|28.82|30.19|28.79|32
1688543700000|2023-07-05 07:55:00|30.2|28.8|30.22|28.82|30.22|28.82|30.18|28.78|77
1688544000000|2023-07-05 08:00:00|30.21|28.81|30.2|28.8|30.25|28.85|30.19|28.79|114
1688544300000|2023-07-05 08:05:00|30.19|28.79|30.18|28.78|30.2|28.8|30.17|28.77|62
1688544600000|2023-07-05 08:10:00|30.17|28.77|30.13|28.73|30.17|28.77|30.11|28.71|23
1688544900000|2023-07-05 08:15:00|30.12|28.72|30.06|28.66|30.14|28.74|29.94|28.54|156
1688545200000|2023-07-05 08:20:00|30.05|28.65|30.04|28.64|30.09|28.69|30.01|28.61|180
1688545500000|2023-07-05 08:25:00|30.05|28.65|30.13|28.73|30.15|28.75|30.05|28.65|161
1688545800000|2023-07-05 08:30:00|30.14|28.74|30.24|28.84|30.24|28.84|30.12|28.72|190
1688546100000|2023-07-05 08:35:00|30.25|28.85|30.24|28.84|30.28|28.88|30.24|28.84|128
1688546400000|2023-07-05 08:40:00|30.25|28.85|30.2|28.8|30.25|28.85|30.19|28.79|130
1688546700000|2023-07-05 08:45:00|30.21|28.81|30.14|28.74|30.21|28.81|30.14|28.74|62
1688547000000|2023-07-05 08:50:00|30.15|28.75|30.21|28.81|30.23|28.83|30.15|28.75|125
1688547300000|2023-07-05 08:55:00|30.2|28.8|30.14|28.74|30.21|28.81|30.14|28.74|65
1688547600000|2023-07-05 09:00:00|30.15|28.75|30.13|28.73|30.18|28.78|30.1|28.7|68
1688547900000|2023-07-05 09:05:00|30.14|28.74|30.14|28.74|30.16|28.76|30.13|28.73|23
1688548200000|2023-07-05 09:10:00|30.13|28.73|30.07|28.67|30.13|28.73|30.06|28.66|91
1688548500000|2023-07-05 09:15:00|30.08|28.68|30.01|28.61|30.08|28.68|30.01|28.61|39
1688548800000|2023-07-05 09:20:00|30.02|28.62|30.02|28.62|30.04|28.64|29.96|28.56|89
1688549100000|2023-07-05 09:25:00|30.01|28.61|29.98|28.58|30.02|28.62|29.97|28.57|122
1688549400000|2023-07-05 09:30:00|29.97|28.57|30.01|28.61|30.03|28.63|29.96|28.56|95
1688549700000|2023-07-05 09:35:00|30|28.6|29.97|28.57|30.01|28.61|29.97|28.57|58
1688550000000|2023-07-05 09:40:00|29.98|28.58|29.93|28.53|29.98|28.58|29.93|28.53|76
1688550300000|2023-07-05 09:45:00|29.92|28.52|29.93|28.53|29.99|28.59|29.89|28.49|117
1688550600000|2023-07-05 09:50:00|29.92|28.52|29.92|28.52|29.93|28.53|29.87|28.47|122
1688550900000|2023-07-05 09:55:00|29.91|28.51|29.91|28.51|29.97|28.57|29.91|28.51|45
1688551200000|2023-07-05 10:00:00|29.9|28.5|29.91|28.51|29.94|28.54|29.87|28.47|144
1688551500000|2023-07-05 10:05:00|29.9|28.5|29.89|28.49|29.91|28.51|29.83|28.43|246
1688551800000|2023-07-05 10:10:00|29.88|28.48|29.81|28.41|29.88|28.48|29.8|28.4|88
1688552100000|2023-07-05 10:15:00|29.8|28.4|29.9|28.5|29.92|28.52|29.77|28.37|226
1688552400000|2023-07-05 10:20:00|29.91|28.51|29.91|28.51|29.92|28.52|29.89|28.49|153
1688552700000|2023-07-05 10:25:00|29.92|28.52|29.85|28.45|29.94|28.54|29.85|28.45|69
1688553000000|2023-07-05 10:30:00|29.84|28.44|29.68|28.28|29.85|28.45|29.65|28.25|241
1688553300000|2023-07-05 10:35:00|29.69|28.29|29.31|27.91|29.69|28.29|29.01|27.61|502
1688553600000|2023-07-05 10:40:00|29.3|27.9|29.38|27.98|29.45|28.05|29.16|27.76|224
1688553900000|2023-07-05 10:45:00|29.37|27.97|29.38|27.98|29.4|28|29.23|27.83|272
1688554200000|2023-07-05 10:50:00|29.39|27.99|29.39|27.99|29.41|28.01|29.31|27.91|183
1688554500000|2023-07-05 10:55:00|29.38|27.98|29.24|27.84|29.39|27.99|29.18|27.78|145
1688554800000|2023-07-05 11:00:00|29.23|27.83|29.36|27.96|29.38|27.98|29.18|27.78|246
1688555100000|2023-07-05 11:05:00|29.35|27.95|29.46|28.06|29.47|28.07|29.34|27.94|152
1688555400000|2023-07-05 11:10:00|29.45|28.05|29.43|28.03|29.46|28.06|29.42|28.02|281
1688555700000|2023-07-05 11:15:00|29.42|28.02|29.49|28.09|29.5|28.1|29.41|28.01|143
1688556000000|2023-07-05 11:20:00|29.48|28.08|29.45|28.05|29.48|28.08|29.41|28.01|148
1688556300000|2023-07-05 11:25:00|29.44|28.04|29.41|28.01|29.46|28.06|29.41|28.01|88
1688556600000|2023-07-05 11:30:00|29.4|28|29.35|27.95|29.44|28.04|29.33|27.93|150
1688556900000|2023-07-05 11:35:00|29.34|27.94|29.39|27.99|29.39|27.99|29.29|27.89|167
1688557200000|2023-07-05 11:40:00|29.38|27.98|29.37|27.97|29.41|28.01|29.35|27.95|127
1688557500000|2023-07-05 11:45:00|29.38|27.98|29.39|27.99|29.43|28.03|29.37|27.97|88
1688557800000|2023-07-05 11:50:00|29.38|27.98|29.29|27.89|29.39|27.99|29.27|27.87|174
1688558100000|2023-07-05 11:55:00|29.28|27.88|29.3|27.9|29.33|27.93|29.25|27.85|111
1688558400000|2023-07-05 12:00:00|29.31|27.91|29.36|27.96|29.38|27.98|29.22|27.82|193
1688558700000|2023-07-05 12:05:00|29.37|27.97|29.34|27.94|29.38|27.98|29.16|27.76|238
1688559000000|2023-07-05 12:10:00|29.35|27.95|29.24|27.84|29.36|27.96|29.22|27.82|151
1688559300000|2023-07-05 12:15:00|29.23|27.83|29.3|27.9|29.31|27.91|29.17|27.77|276
1688559600000|2023-07-05 12:20:00|29.31|27.91|29.35|27.95|29.37|27.97|29.3|27.9|127
1688559900000|2023-07-05 12:25:00|29.34|27.94|29.29|27.89|29.35|27.95|29.27|27.87|116
1688560200000|2023-07-05 12:30:00|29.3|27.9|29.34|27.94|29.35|27.95|29.27|27.87|188
1688560500000|2023-07-05 12:35:00|29.33|27.93|29.32|27.92|29.35|27.95|29.31|27.91|104
1688560800000|2023-07-05 12:40:00|29.33|27.93|29.27|27.87|29.33|27.93|29.25|27.85|91
1688561100000|2023-07-05 12:45:00|29.26|27.86|29.24|27.84|29.28|27.88|29.23|27.83|139
1688561400000|2023-07-05 12:50:00|29.25|27.85|29.18|27.78|29.26|27.86|29.17|27.77|162
1688561700000|2023-07-05 12:55:00|29.17|27.77|29.16|27.76|29.24|27.84|29.11|27.71|183
1688562000000|2023-07-05 13:00:00|29.15|27.75|29.12|27.72|29.2|27.8|29.05|27.65|261
1688562300000|2023-07-05 13:05:00|29.11|27.71|29.14|27.74|29.18|27.78|29.08|27.68|310
1688562600000|2023-07-05 13:10:00|29.16|27.76|29.17|27.77|29.19|27.79|29.12|27.72|212
1688562900000|2023-07-05 13:15:00|29.18|27.78|29.25|27.85|29.27|27.87|29.14|27.74|143
1688563200000|2023-07-05 13:20:00|29.24|27.84|29.21|27.81|29.25|27.85|29.19|27.79|161
1688563500000|2023-07-05 13:25:00|29.22|27.82|29.14|27.74|29.22|27.82|29.14|27.74|128
1688563800000|2023-07-05 13:30:00|29.16|27.76|29.23|27.83|29.26|27.86|29.13|27.73|133
1688564100000|2023-07-05 13:35:00|29.22|27.82|29.25|27.85|29.26|27.86|29.17|27.77|166
1688564400000|2023-07-05 13:40:00|29.24|27.84|29.3|27.9|29.31|27.91|29.23|27.83|220
1688564700000|2023-07-05 13:45:00|29.29|27.89|29.26|27.86|29.29|27.89|29.25|27.85|120
1688565000000|2023-07-05 13:50:00|29.27|27.87|29.29|27.89|29.29|27.89|29.26|27.86|121
1688565300000|2023-07-05 13:55:00|29.3|27.9|29.26|27.86|29.3|27.9|29.26|27.86|181
1688565600000|2023-07-05 14:00:00|29.25|27.85|29.31|27.91|29.32|27.92|29.24|27.84|153
1688565900000|2023-07-05 14:05:00|29.32|27.92|29.31|27.91|29.32|27.92|29.27|27.87|168
1688566200000|2023-07-05 14:10:00|29.3|27.9|29.26|27.86|29.31|27.91|29.24|27.84|113
1688566500000|2023-07-05 14:15:00|29.27|27.87|29.35|27.95|29.37|27.97|29.26|27.86|212
1688566800000|2023-07-05 14:20:00|29.36|27.96|29.35|27.95|29.38|27.98|29.34|27.94|135
1688567100000|2023-07-05 14:25:00|29.34|27.94|29.32|27.92|29.34|27.94|29.31|27.91|45
1688567400000|2023-07-05 14:30:00|29.31|27.91|29.38|27.98|29.38|27.98|29.31|27.91|120
1688567700000|2023-07-05 14:35:00|29.37|27.97|29.3|27.9|29.37|27.97|29.28|27.88|93
1688568000000|2023-07-05 14:40:00|29.29|27.89|29.32|27.92|29.34|27.94|29.28|27.88|84
1688568300000|2023-07-05 14:45:00|29.31|27.91|29.24|27.84|29.33|27.93|29.21|27.81|85
1688568600000|2023-07-05 14:50:00|29.23|27.83|29.28|27.88|29.28|27.88|29.22|27.82|114
1688568900000|2023-07-05 14:55:00|29.27|27.87|29.25|27.85|29.28|27.88|29.23|27.83|105
1688569200000|2023-07-05 15:00:00|29.26|27.86|29.19|27.79|29.3|27.9|29.18|27.78|106
1688569500000|2023-07-05 15:05:00|29.18|27.78|29.14|27.74|29.21|27.81|29.14|27.74|138
1688569800000|2023-07-05 15:10:00|29.13|27.73|29.07|27.67|29.17|27.77|29.07|27.67|119
1688570100000|2023-07-05 15:15:00|29.06|27.66|29.02|27.62|29.11|27.71|28.89|27.49|251
1688570400000|2023-07-05 15:20:00|29.01|27.61|29.09|27.69|29.12|27.72|29.01|27.61|203
1688570700000|2023-07-05 15:25:00|29.1|27.7|29.06|27.66|29.1|27.7|29.02|27.62|111
1688571000000|2023-07-05 15:30:00|29.05|27.65|28.82|27.42|29.06|27.66|28.77|27.37|291
1688571300000|2023-07-05 15:35:00|28.83|27.43|28.81|27.41|28.87|27.47|28.7|27.3|237
1688571600000|2023-07-05 15:40:00|28.8|27.4|28.88|27.48|28.88|27.48|28.71|27.31|325
1688571900000|2023-07-05 15:45:00|28.87|27.47|28.89|27.49|28.94|27.54|28.86|27.46|202
1688572200000|2023-07-05 15:50:00|28.9|27.5|28.92|27.52|28.98|27.58|28.88|27.48|189
1688572500000|2023-07-05 15:55:00|28.91|27.51|28.96|27.56|28.98|27.58|28.88|27.48|155
1688572800000|2023-07-05 16:00:00|28.95|27.55|28.93|27.53|28.98|27.58|28.83|27.43|187
1688573100000|2023-07-05 16:05:00|28.94|27.54|28.93|27.53|28.96|27.56|28.9|27.5|126
1688573400000|2023-07-05 16:10:00|28.94|27.54|28.98|27.58|29.01|27.61|28.94|27.54|127
1688573700000|2023-07-05 16:15:00|28.97|27.57|29.05|27.65|29.06|27.66|28.96|27.56|182
1688574000000|2023-07-05 16:20:00|29.06|27.66|29.03|27.63|29.06|27.66|29.01|27.61|167
1688574300000|2023-07-05 16:25:00|29.02|27.62|29.08|27.68|29.08|27.68|29.01|27.61|144
1688574600000|2023-07-05 16:30:00|29.07|27.67|29.05|27.65|29.08|27.68|29.01|27.61|187
1688574900000|2023-07-05 16:35:00|29.06|27.66|29.09|27.69|29.11|27.71|29.04|27.64|138
1688575200000|2023-07-05 16:40:00|29.08|27.68|29.08|27.68|29.09|27.69|29.06|27.66|82
1688575500000|2023-07-05 16:45:00|29.09|27.69|29.07|27.67|29.09|27.69|29.03|27.63|137
1688575800000|2023-07-05 16:50:00|29.06|27.66|29.09|27.69|29.1|27.7|29.06|27.66|88
1688576100000|2023-07-05 16:55:00|29.1|27.7|29.13|27.73|29.16|27.76|29.08|27.68|129
1688576400000|2023-07-05 17:00:00|29.14|27.74|29.17|27.77|29.19|27.79|29.09|27.69|173
1688576700000|2023-07-05 17:05:00|29.18|27.78|29.19|27.79|29.23|27.83|29.14|27.74|183
1688577000000|2023-07-05 17:10:00|29.18|27.78|29.23|27.83|29.23|27.83|29.17|27.77|168
1688577300000|2023-07-05 17:15:00|29.22|27.82|29.16|27.76|29.23|27.83|29.16|27.76|69
1688577600000|2023-07-05 17:20:00|29.15|27.75|29.19|27.79|29.19|27.79|29.13|27.73|93
1688577900000|2023-07-05 17:25:00|29.18|27.78|29.22|27.82|29.24|27.84|29.18|27.78|101
1688578200000|2023-07-05 17:30:00|29.23|27.83|29.15|27.75|29.23|27.83|29.13|27.73|82
1688578500000|2023-07-05 17:35:00|29.16|27.76|29.14|27.74|29.16|27.76|29.13|27.73|57
1688578800000|2023-07-05 17:40:00|29.13|27.73|29.13|27.73|29.15|27.75|29.1|27.7|75
1688579100000|2023-07-05 17:45:00|29.12|27.72|29.14|27.74|29.15|27.75|29.1|27.7|39
1688579400000|2023-07-05 17:50:00|29.15|27.75|29.13|27.73|29.15|27.75|29.12|27.72|113
1688579700000|2023-07-05 17:55:00|29.12|27.72|29.15|27.75|29.17|27.77|29.11|27.71|105
1688580000000|2023-07-05 18:00:00|29.14|27.74|29.17|27.77|29.28|27.88|29.14|27.74|271
1688580300000|2023-07-05 18:05:00|29.16|27.76|29.21|27.81|29.25|27.85|29.15|27.75|211
1688580600000|2023-07-05 18:10:00|29.22|27.82|29.19|27.79|29.22|27.82|29.18|27.78|182
1688580900000|2023-07-05 18:15:00|29.18|27.78|29.17|27.77|29.2|27.8|29.15|27.75|84
1688581200000|2023-07-05 18:20:00|29.18|27.78|29.12|27.72|29.18|27.78|29.11|27.71|106
1688581500000|2023-07-05 18:25:00|29.11|27.71|29.11|27.71|29.14|27.74|29.1|27.7|106
1688581800000|2023-07-05 18:30:00|29.12|27.72|29.12|27.72|29.16|27.76|29.11|27.71|115
1688582100000|2023-07-05 18:35:00|29.11|27.71|29.11|27.71|29.13|27.73|29.1|27.7|57
1688582400000|2023-07-05 18:40:00|29.1|27.7|29.08|27.68|29.13|27.73|29.08|27.68|77
1688582700000|2023-07-05 18:45:00|29.09|27.69|29.09|27.69|29.1|27.7|29.05|27.65|95
1688583000000|2023-07-05 18:50:00|29.1|27.7|29.09|27.69|29.1|27.7|29.09|27.69|54
1688583300000|2023-07-05 18:55:00|29.1|27.7|29.12|27.72|29.13|27.73|29.1|27.7|29
1688583600000|2023-07-05 19:00:00|29.13|27.73|29.06|27.66|29.14|27.74|29.05|27.65|93
1688583900000|2023-07-05 19:05:00|29.05|27.65|29.09|27.69|29.1|27.7|29.05|27.65|48
1688584200000|2023-07-05 19:10:00|29.1|27.7|29.14|27.74|29.14|27.74|29.1|27.7|35
1688584500000|2023-07-05 19:15:00|29.13|27.73|29.12|27.72|29.16|27.76|29.11|27.71|74
1688584800000|2023-07-05 19:20:00|29.11|27.71|29.13|27.73|29.15|27.75|29.1|27.7|71
1688585100000|2023-07-05 19:25:00|29.12|27.72|29.12|27.72|29.14|27.74|29.11|27.71|33
1688585400000|2023-07-05 19:30:00|29.11|27.71|29.13|27.73|29.15|27.75|29.11|27.71|85
1688585700000|2023-07-05 19:35:00|29.14|27.74|29.09|27.69|29.14|27.74|29.09|27.69|92
1688586000000|2023-07-05 19:40:00|29.08|27.68|29.02|27.62|29.08|27.68|29.02|27.62|79
1688586300000|2023-07-05 19:45:00|29.01|27.61|29.03|27.63|29.05|27.65|29.01|27.61|99
1688586600000|2023-07-05 19:50:00|29.04|27.64|28.99|27.59|29.04|27.64|28.97|27.57|124
1688586900000|2023-07-05 19:55:00|28.98|27.58|28.96|27.56|29|27.6|28.96|27.56|107
1688587200000|2023-07-05 20:00:00|28.97|27.57|28.91|27.51|28.98|27.58|28.91|27.51|260
1688587500000|2023-07-05 20:05:00|28.9|27.5|28.95|27.55|28.97|27.57|28.86|27.46|150
1688587800000|2023-07-05 20:10:00|28.96|27.56|28.92|27.52|28.96|27.56|28.91|27.51|89
1688588100000|2023-07-05 20:15:00|28.91|27.51|28.97|27.57|28.97|27.57|28.89|27.49|87
1688588400000|2023-07-05 20:20:00|28.96|27.56|28.97|27.57|28.97|27.57|28.95|27.55|84
1688588700000|2023-07-05 20:25:00|28.96|27.56|29.05|27.65|29.05|27.65|28.96|27.56|84
1688589000000|2023-07-05 20:30:00|29.04|27.64|29.02|27.62|29.05|27.65|29|27.6|135
1688589300000|2023-07-05 20:35:00|29.03|27.63|29.05|27.65|29.05|27.65|28.99|27.59|29
1688589600000|2023-07-05 20:40:00|29.04|27.64|29.06|27.66|29.07|27.67|29.02|27.62|121
1688589900000|2023-07-05 20:45:00|29.07|27.67|29.05|27.65|29.07|27.67|29.03|27.63|69
1688590200000|2023-07-05 20:50:00|29.04|27.64|29.07|27.67|29.07|27.67|29.04|27.64|10
1688590500000|2023-07-05 20:55:00|29.08|27.68|29.04|27.64|29.09|27.69|29.03|27.63|63
1688590800000|2023-07-05 21:00:00|29.05|27.65|29.01|27.61|29.09|27.69|29|27.6|51
1688591100000|2023-07-05 21:05:00|29.02|27.62|29.01|27.61|29.03|27.63|29|27.6|20
1688591400000|2023-07-05 21:10:00|29.02|27.62|29.06|27.66|29.06|27.66|29.02|27.62|13
1688591700000|2023-07-05 21:15:00|29.07|27.67|29.1|27.7|29.1|27.7|29.07|27.67|18
1688592000000|2023-07-05 21:20:00|29.09|27.69|29.13|27.73|29.13|27.73|29.09|27.69|9
1688592300000|2023-07-05 21:25:00|29.12|27.72|29.12|27.72|29.15|27.75|29.11|27.71|25
1688592600000|2023-07-05 21:30:00|29.11|27.71|29.13|27.73|29.14|27.74|29.11|27.71|9
1688592900000|2023-07-05 21:35:00|29.12|27.72|29.05|27.65|29.12|27.72|29.04|27.64|23
1688593200000|2023-07-05 21:40:00|29.04|27.64|29.07|27.67|29.07|27.67|29.03|27.63|12
1688593500000|2023-07-05 21:45:00|29.06|27.66|29.01|27.61|29.06|27.66|29.01|27.61|6
1688593800000|2023-07-05 21:50:00|29.02|27.62|29.04|27.64|29.04|27.64|29.01|27.61|5
1688594100000|2023-07-05 21:55:00|29.05|27.65|29.04|27.64|29.06|27.66|29.01|27.61|34
1688594400000|2023-07-05 22:00:00|29.05|27.65|29.06|27.66|29.08|27.68|29.01|27.61|102
1688594700000|2023-07-05 22:05:00|29.07|27.67|29.11|27.71|29.11|27.71|29.06|27.66|61
1688595000000|2023-07-05 22:10:00|29.1|27.7|29.11|27.71|29.12|27.72|29.09|27.69|112
1688595300000|2023-07-05 22:15:00|29.12|27.72|29.16|27.76|29.18|27.78|29.1|27.7|249
1688595600000|2023-07-05 22:20:00|29.15|27.75|29.16|27.76|29.18|27.78|29.14|27.74|110
1688595900000|2023-07-05 22:25:00|29.15|27.75|29.13|27.73|29.16|27.76|29.12|27.72|97
1688596200000|2023-07-05 22:30:00|29.12|27.72|29.09|27.69|29.15|27.75|29.09|27.69|144
1688596500000|2023-07-05 22:35:00|29.08|27.68|29.07|27.67|29.11|27.71|29.05|27.65|96
1688596800000|2023-07-05 22:40:00|29.08|27.68|29.04|27.64|29.08|27.68|29.04|27.64|9
1688597100000|2023-07-05 22:45:00|29.04|27.64|29.06|27.66|29.07|27.67|29.03|27.63|145
1688597400000|2023-07-05 22:50:00|29.07|27.67|29.09|27.69|29.1|27.7|29.06|27.66|123
1688597700000|2023-07-05 22:55:00|29.08|27.68|29.06|27.66|29.08|27.68|29.04|27.64|99
1688598000000|2023-07-05 23:00:00|29.07|27.67|29.07|27.67|29.12|27.72|29.02|27.62|166
1688598300000|2023-07-05 23:05:00|29.08|27.68|29.1|27.7|29.14|27.74|29.07|27.67|183
1688598600000|2023-07-05 23:10:00|29.11|27.71|29.08|27.68|29.12|27.72|29.08|27.68|76
1688598900000|2023-07-05 23:15:00|29.09|27.69|29.17|27.77|29.17|27.77|29.09|27.69|42
1688599200000|2023-07-05 23:20:00|29.16|27.76|29.19|27.79|29.19|27.79|29.14|27.74|99
1688599500000|2023-07-05 23:25:00|29.18|27.78|29.2|27.8|29.21|27.81|29.16|27.76|113
1688599800000|2023-07-05 23:30:00|29.21|27.81|29.16|27.76|29.23|27.83|29.15|27.75|100
1688600100000|2023-07-05 23:35:00|29.17|27.77|29.19|27.79|29.21|27.81|29.16|27.76|97
1688600400000|2023-07-05 23:40:00|29.2|27.8|29.18|27.78|29.21|27.81|29.18|27.78|71
1688600700000|2023-07-05 23:45:00|29.17|27.77|29.13|27.73|29.19|27.79|29.11|27.71|125
1688601000000|2023-07-05 23:50:00|29.14|27.74|29.12|27.72|29.15|27.75|29.11|27.71|94
1688601300000|2023-07-05 23:55:00|29.13|27.73|29.11|27.71|29.15|27.75|29.1|27.7|96
1688601600000|2023-07-06 00:00:00|29.1|27.7|29.04|27.64|29.15|27.75|29.01|27.61|153
1688601900000|2023-07-06 00:05:00|29.05|27.65|29.08|27.68|29.09|27.69|29.01|27.61|118
1688602200000|2023-07-06 00:10:00|29.07|27.67|29.02|27.62|29.07|27.67|29.01|27.61|130
1688602500000|2023-07-06 00:15:00|29.01|27.61|29.05|27.65|29.05|27.65|29|27.6|80
1688602800000|2023-07-06 00:20:00|29.04|27.64|29.11|27.71|29.13|27.73|29.04|27.64|86
1688603100000|2023-07-06 00:25:00|29.12|27.72|29.11|27.71|29.15|27.75|29.11|27.71|68
1688603400000|2023-07-06 00:30:00|29.12|27.72|29.05|27.65|29.12|27.72|28.99|27.59|103
1688603700000|2023-07-06 00:35:00|29.06|27.66|29.04|27.64|29.06|27.66|29.03|27.63|79
1688604000000|2023-07-06 00:40:00|29.03|27.63|29.01|27.61|29.04|27.64|28.98|27.58|133
1688604300000|2023-07-06 00:45:00|29|27.6|28.96|27.56|29.02|27.62|28.96|27.56|122
1688604600000|2023-07-06 00:50:00|28.97|27.57|28.98|27.58|29|27.6|28.94|27.54|134
1688604900000|2023-07-06 00:55:00|28.99|27.59|28.99|27.59|29.01|27.61|28.97|27.57|97
1688605200000|2023-07-06 01:00:00|29|27.6|29|27.6|29.04|27.64|28.96|27.56|130
1688605500000|2023-07-06 01:05:00|29.01|27.61|28.95|27.55|29.03|27.63|28.95|27.55|107
1688605800000|2023-07-06 01:10:00|28.96|27.56|28.94|27.54|28.96|27.56|28.93|27.53|103
1688606100000|2023-07-06 01:15:00|28.93|27.53|28.92|27.52|28.95|27.55|28.91|27.51|46
1688606400000|2023-07-06 01:20:00|28.91|27.51|28.87|27.47|28.92|27.52|28.84|27.44|110
1688606700000|2023-07-06 01:25:00|28.86|27.46|28.92|27.52|28.94|27.54|28.86|27.46|106
1688607000000|2023-07-06 01:30:00|28.93|27.53|28.96|27.56|28.99|27.59|28.91|27.51|158
1688607300000|2023-07-06 01:35:00|28.97|27.57|28.96|27.56|28.97|27.57|28.93|27.53|168
1688607600000|2023-07-06 01:40:00|28.97|27.57|28.96|27.56|29|27.6|28.96|27.56|69
1688607900000|2023-07-06 01:45:00|28.97|27.57|28.99|27.59|28.99|27.59|28.96|27.56|89
1688608200000|2023-07-06 01:50:00|28.98|27.58|29|27.6|29|27.6|28.97|27.57|91
1688608500000|2023-07-06 01:55:00|28.99|27.59|29.06|27.66|29.06|27.66|28.99|27.59|59
1688608800000|2023-07-06 02:00:00|29.07|27.67|29.09|27.69|29.12|27.72|29.06|27.66|168
1688609100000|2023-07-06 02:05:00|29.08|27.68|29.15|27.75|29.15|27.75|29.08|27.68|126
1688609400000|2023-07-06 02:10:00|29.14|27.74|29.14|27.74|29.18|27.78|29.13|27.73|151
1688609700000|2023-07-06 02:15:00|29.13|27.73|29.09|27.69|29.15|27.75|29.07|27.67|119
1688610000000|2023-07-06 02:20:00|29.1|27.7|29.1|27.7|29.12|27.72|29.09|27.69|57
1688610300000|2023-07-06 02:25:00|29.09|27.69|29.08|27.68|29.1|27.7|29.05|27.65|40
1688610600000|2023-07-06 02:30:00|29.09|27.69|29.09|27.69|29.12|27.72|29.08|27.68|100
1688610900000|2023-07-06 02:35:00|29.1|27.7|29.13|27.73|29.14|27.74|29.09|27.69|90
1688611200000|2023-07-06 02:40:00|29.14|27.74|29.05|27.65|29.14|27.74|29.05|27.65|144
1688611500000|2023-07-06 02:45:00|29.06|27.66|29.04|27.64|29.07|27.67|29.03|27.63|85
1688611800000|2023-07-06 02:50:00|29.03|27.63|29.07|27.67|29.08|27.68|29.03|27.63|85
1688612100000|2023-07-06 02:55:00|29.08|27.68|29.05|27.65|29.08|27.68|29.05|27.65|94
1688612400000|2023-07-06 03:00:00|29.06|27.66|29.09|27.69|29.1|27.7|29.05|27.65|106
1688612700000|2023-07-06 03:05:00|29.1|27.7|29.13|27.73|29.15|27.75|29.09|27.69|111
1688613000000|2023-07-06 03:10:00|29.14|27.74|29.19|27.79|29.19|27.79|29.13|27.73|111
1688613300000|2023-07-06 03:15:00|29.18|27.78|29.2|27.8|29.24|27.84|29.14|27.74|166
1688613600000|2023-07-06 03:20:00|29.19|27.79|29.18|27.78|29.22|27.82|29.17|27.77|70
1688613900000|2023-07-06 03:25:00|29.17|27.77|29.18|27.78|29.19|27.79|29.15|27.75|74
1688614200000|2023-07-06 03:30:00|29.19|27.79|29.17|27.77|29.2|27.8|29.17|27.77|31
1688614500000|2023-07-06 03:35:00|29.18|27.78|29.22|27.82|29.22|27.82|29.18|27.78|77
1688614800000|2023-07-06 03:40:00|29.21|27.81|29.22|27.82|29.23|27.83|29.21|27.81|48
1688615100000|2023-07-06 03:45:00|29.23|27.83|29.19|27.79|29.25|27.85|29.18|27.78|61
1688615400000|2023-07-06 03:50:00|29.2|27.8|29.21|27.81|29.22|27.82|29.19|27.79|68
1688615700000|2023-07-06 03:55:00|29.22|27.82|29.2|27.8|29.22|27.82|29.19|27.79|105
1688616000000|2023-07-06 04:00:00|29.19|27.79|29.22|27.82|29.27|27.87|29.19|27.79|82
1688616300000|2023-07-06 04:05:00|29.21|27.81|29.21|27.81|29.24|27.84|29.21|27.81|51
1688616600000|2023-07-06 04:10:00|29.2|27.8|29.19|27.79|29.2|27.8|29.16|27.76|50
1688616900000|2023-07-06 04:15:00|29.2|27.8|29.2|27.8|29.22|27.82|29.19|27.79|27
1688617200000|2023-07-06 04:20:00|29.21|27.81|29.17|27.77|29.21|27.81|29.15|27.75|51
1688617500000|2023-07-06 04:25:00|29.18|27.78|29.17|27.77|29.2|27.8|29.16|27.76|63
1688617800000|2023-07-06 04:30:00|29.18|27.78|29.14|27.74|29.19|27.79|29.13|27.73|29
1688618100000|2023-07-06 04:35:00|29.13|27.73|29.16|27.76|29.16|27.76|29.12|27.72|88
1688618400000|2023-07-06 04:40:00|29.15|27.75|29.13|27.73|29.16|27.76|29.13|27.73|85
1688618700000|2023-07-06 04:45:00|29.14|27.74|29.08|27.68|29.14|27.74|29.08|27.68|55
1688619000000|2023-07-06 04:50:00|29.09|27.69|29.1|27.7|29.14|27.74|29.08|27.68|168
1688619300000|2023-07-06 04:55:00|29.09|27.69|29.07|27.67|29.11|27.71|29.06|27.66|123
1688619600000|2023-07-06 05:00:00|29.08|27.68|29.06|27.66|29.13|27.73|29.06|27.66|113
1688619900000|2023-07-06 05:05:00|29.05|27.65|29.04|27.64|29.08|27.68|29.04|27.64|74
1688620200000|2023-07-06 05:10:00|29.05|27.65|29.05|27.65|29.09|27.69|29.04|27.64|97
1688620500000|2023-07-06 05:15:00|29.06|27.66|29.09|27.69|29.09|27.69|29.05|27.65|68
1688620800000|2023-07-06 05:20:00|29.08|27.68|29.12|27.72|29.12|27.72|29.08|27.68|64
1688621100000|2023-07-06 05:25:00|29.11|27.71|29.11|27.71|29.14|27.74|29.1|27.7|68
1688621400000|2023-07-06 05:30:00|29.1|27.7|29.15|27.75|29.15|27.75|29.1|27.7|157
1688621700000|2023-07-06 05:35:00|29.16|27.76|29.24|27.84|29.26|27.86|29.15|27.75|243
1688622000000|2023-07-06 05:40:00|29.25|27.85|29.28|27.88|29.28|27.88|29.21|27.81|167
1688622300000|2023-07-06 05:45:00|29.29|27.89|29.23|27.83|29.31|27.91|29.22|27.82|198
1688622600000|2023-07-06 05:50:00|29.22|27.82|29.27|27.87|29.27|27.87|29.21|27.81|146
1688622900000|2023-07-06 05:55:00|29.26|27.86|29.31|27.91|29.31|27.91|29.26|27.86|219
1688623200000|2023-07-06 06:00:00|29.32|27.92|29.24|27.84|29.36|27.96|29.24|27.84|176
1688623500000|2023-07-06 06:05:00|29.23|27.83|29.24|27.84|29.26|27.86|29.22|27.82|123
1688623800000|2023-07-06 06:10:00|29.23|27.83|29.25|27.85|29.26|27.86|29.21|27.81|83
1688624100000|2023-07-06 06:15:00|29.24|27.84|29.29|27.89|29.29|27.89|29.21|27.81|136
1688624400000|2023-07-06 06:20:00|29.28|27.88|29.26|27.86|29.29|27.89|29.23|27.83|79
1688624700000|2023-07-06 06:25:00|29.25|27.85|29.29|27.89|29.32|27.92|29.25|27.85|171
1688625000000|2023-07-06 06:30:00|29.3|27.9|29.33|27.93|29.35|27.95|29.28|27.88|111
1688625300000|2023-07-06 06:35:00|29.35|27.95|29.34|27.94|29.35|27.95|29.32|27.92|132
1688625600000|2023-07-06 06:40:00|29.35|27.95|29.38|27.98|29.39|27.99|29.34|27.94|190
1688625900000|2023-07-06 06:45:00|29.39|27.99|29.53|28.13|29.55|28.15|29.38|27.98|324
1688626200000|2023-07-06 06:50:00|29.52|28.12|29.63|28.23|29.68|28.28|29.52|28.12|261
1688626500000|2023-07-06 06:55:00|29.64|28.24|29.77|28.37|29.82|28.42|29.63|28.23|282
1688626800000|2023-07-06 07:00:00|29.76|28.36|29.65|28.25|29.89|28.49|29.65|28.25|129
1688627100000|2023-07-06 07:05:00|29.64|28.24|29.62|28.22|29.71|28.31|29.6|28.2|59
1688627400000|2023-07-06 07:10:00|29.63|28.23|29.58|28.18|29.64|28.24|29.58|28.18|36
1688627700000|2023-07-06 07:15:00|29.59|28.19|29.56|28.16|29.62|28.22|29.54|28.14|103
1688628000000|2023-07-06 07:20:00|29.55|28.15|29.54|28.14|29.57|28.17|29.51|28.11|125
1688628300000|2023-07-06 07:25:00|29.53|28.13|29.54|28.14|29.54|28.14|29.51|28.11|186
1688628600000|2023-07-06 07:30:00|29.55|28.15|29.55|28.15|29.6|28.2|29.53|28.13|238
1688628900000|2023-07-06 07:35:00|29.54|28.14|29.64|28.24|29.65|28.25|29.51|28.11|153
1688629200000|2023-07-06 07:40:00|29.63|28.23|29.66|28.26|29.66|28.26|29.6|28.2|146
1688629500000|2023-07-06 07:45:00|29.65|28.25|29.59|28.19|29.69|28.29|29.59|28.19|204
1688629800000|2023-07-06 07:50:00|29.58|28.18|29.52|28.12|29.59|28.19|29.49|28.09|100
1688630100000|2023-07-06 07:55:00|29.53|28.13|29.51|28.11|29.54|28.14|29.5|28.1|95
1688630400000|2023-07-06 08:00:00|29.52|28.12|29.52|28.12|29.58|28.18|29.51|28.11|162
1688630700000|2023-07-06 08:05:00|29.53|28.13|29.46|28.06|29.53|28.13|29.46|28.06|62
1688631000000|2023-07-06 08:10:00|29.47|28.07|29.46|28.06|29.49|28.09|29.44|28.04|114
1688631300000|2023-07-06 08:15:00|29.47|28.07|29.48|28.08|29.5|28.1|29.46|28.06|156
1688631600000|2023-07-06 08:20:00|29.47|28.07|29.48|28.08|29.5|28.1|29.46|28.06|124
1688631900000|2023-07-06 08:25:00|29.47|28.07|29.45|28.05|29.49|28.09|29.45|28.05|148
1688632200000|2023-07-06 08:30:00|29.46|28.06|29.53|28.13|29.55|28.15|29.45|28.05|180
1688632500000|2023-07-06 08:35:00|29.54|28.14|29.54|28.14|29.58|28.18|29.52|28.12|131
1688632800000|2023-07-06 08:40:00|29.55|28.15|29.58|28.18|29.58|28.18|29.54|28.14|108
1688633100000|2023-07-06 08:45:00|29.59|28.19|29.76|28.36|29.76|28.36|29.59|28.19|280
1688633400000|2023-07-06 08:50:00|29.77|28.37|29.74|28.34|29.83|28.43|29.73|28.33|289
1688633700000|2023-07-06 08:55:00|29.75|28.35|29.83|28.43|29.85|28.45|29.73|28.33|289
1688634000000|2023-07-06 09:00:00|29.84|28.44|29.83|28.43|29.95|28.55|29.81|28.41|374
1688634300000|2023-07-06 09:05:00|29.82|28.42|29.96|28.56|29.99|28.59|29.82|28.42|292
1688634600000|2023-07-06 09:10:00|29.97|28.57|29.98|28.58|30.04|28.64|29.96|28.56|203
1688634900000|2023-07-06 09:15:00|29.99|28.59|30.03|28.63|30.07|28.67|29.98|28.58|205
1688635200000|2023-07-06 09:20:00|30.04|28.64|30.01|28.61|30.08|28.68|29.97|28.57|196
1688635500000|2023-07-06 09:25:00|30|28.6|29.95|28.55|30.03|28.63|29.95|28.55|178
1688635800000|2023-07-06 09:30:00|29.96|28.56|29.96|28.56|30|28.6|29.9|28.5|181
1688636100000|2023-07-06 09:35:00|29.97|28.57|29.89|28.49|30|28.6|29.88|28.48|135
1688636400000|2023-07-06 09:40:00|29.88|28.48|29.8|28.4|29.91|28.51|29.75|28.35|269
1688636700000|2023-07-06 09:45:00|29.81|28.41|29.79|28.39|29.87|28.47|29.72|28.32|229
1688637000000|2023-07-06 09:50:00|29.8|28.4|29.8|28.4|29.83|28.43|29.79|28.39|199
1688637300000|2023-07-06 09:55:00|29.79|28.39|29.78|28.38|29.83|28.43|29.77|28.37|177
1688637600000|2023-07-06 10:00:00|29.79|28.39|29.76|28.36|29.81|28.41|29.74|28.34|136
1688637900000|2023-07-06 10:05:00|29.75|28.35|29.72|28.32|29.78|28.38|29.69|28.29|146
1688638200000|2023-07-06 10:10:00|29.71|28.31|29.74|28.34|29.74|28.34|29.69|28.29|92
1688638500000|2023-07-06 10:15:00|29.75|28.35|29.71|28.31|29.78|28.38|29.7|28.3|135
1688638800000|2023-07-06 10:20:00|29.72|28.32|29.68|28.28|29.74|28.34|29.68|28.28|117
1688639100000|2023-07-06 10:25:00|29.69|28.29|29.74|28.34|29.74|28.34|29.69|28.29|52
1688639400000|2023-07-06 10:30:00|29.73|28.33|29.73|28.33|29.77|28.37|29.72|28.32|39
1688639700000|2023-07-06 10:35:00|29.72|28.32|29.74|28.34|29.74|28.34|29.71|28.31|43
1688640000000|2023-07-06 10:40:00|29.75|28.35|29.8|28.4|29.82|28.42|29.74|28.34|139
1688640300000|2023-07-06 10:45:00|29.79|28.39|29.79|28.39|29.84|28.44|29.79|28.39|111
1688640600000|2023-07-06 10:50:00|29.78|28.38|29.84|28.44|29.84|28.44|29.78|28.38|33
1688640900000|2023-07-06 10:55:00|29.85|28.45|29.84|28.44|29.89|28.49|29.84|28.44|212
1688641200000|2023-07-06 11:00:00|29.85|28.45|29.84|28.44|29.89|28.49|29.81|28.41|194
1688641500000|2023-07-06 11:05:00|29.83|28.43|29.81|28.41|29.84|28.44|29.81|28.41|47
1688641800000|2023-07-06 11:10:00|29.82|28.42|29.81|28.41|29.82|28.42|29.8|28.4|46
1688642100000|2023-07-06 11:15:00|29.82|28.42|29.76|28.36|29.83|28.43|29.76|28.36|27
1688642400000|2023-07-06 11:20:00|29.77|28.37|29.78|28.38|29.79|28.39|29.76|28.36|90
1688642700000|2023-07-06 11:25:00|29.79|28.39|29.8|28.4|29.8|28.4|29.76|28.36|42
1688643000000|2023-07-06 11:30:00|29.78|28.38|29.78|28.38|29.81|28.41|29.75|28.35|65
1688643300000|2023-07-06 11:35:00|29.79|28.39|29.81|28.41|29.81|28.41|29.78|28.38|63
1688643600000|2023-07-06 11:40:00|29.8|28.4|29.74|28.34|29.83|28.43|29.74|28.34|66
1688643900000|2023-07-06 11:45:00|29.75|28.35|29.74|28.34|29.8|28.4|29.73|28.33|142
1688644200000|2023-07-06 11:50:00|29.73|28.33|29.54|28.14|29.76|28.36|29.47|28.07|287
1688644500000|2023-07-06 11:55:00|29.55|28.15|29.48|28.08|29.58|28.18|29.37|27.97|327
1688644800000|2023-07-06 12:00:00|29.49|28.09|29.41|28.01|29.55|28.15|29.38|27.98|421
1688645100000|2023-07-06 12:05:00|29.42|28.02|29.23|27.83|29.42|28.02|29.16|27.76|466
1688645400000|2023-07-06 12:10:00|29.22|27.82|29.33|27.93|29.36|27.96|29.22|27.82|257
1688645700000|2023-07-06 12:15:00|29.32|27.92|29.4|28|29.4|28|29.25|27.85|203
1688646000000|2023-07-06 12:20:00|29.39|27.99|29.4|28|29.4|28|29.3|27.9|187
1688646300000|2023-07-06 12:25:00|29.39|27.99|29.35|27.95|29.4|28|29.3|27.9|149
1688646600000|2023-07-06 12:30:00|29.34|27.94|29.06|27.66|29.36|27.96|29.05|27.65|273
1688646900000|2023-07-06 12:35:00|29.07|27.67|29.2|27.8|29.21|27.81|29.04|27.64|290
1688647200000|2023-07-06 12:40:00|29.21|27.81|29.22|27.82|29.22|27.82|29.12|27.72|250
1688647500000|2023-07-06 12:45:00|29.21|27.81|29.27|27.87|29.27|27.87|29.14|27.74|294
1688647800000|2023-07-06 12:50:00|29.28|27.88|29.3|27.9|29.33|27.93|29.24|27.84|199
1688648100000|2023-07-06 12:55:00|29.31|27.91|29.26|27.86|29.31|27.91|29.24|27.84|113
1688648400000|2023-07-06 13:00:00|29.28|27.88|29.34|27.94|29.35|27.95|29.26|27.86|52
1688648700000|2023-07-06 13:05:00|29.33|27.93|29.39|27.99|29.4|28|29.32|27.92|138
1688649000000|2023-07-06 13:10:00|29.38|27.98|29.38|27.98|29.4|28|29.35|27.95|57
1688649300000|2023-07-06 13:15:00|29.37|27.97|29.4|28|29.4|28|29.33|27.93|40
1688649600000|2023-07-06 13:20:00|29.39|27.99|29.4|28|29.42|28.02|29.37|27.97|127
1688649900000|2023-07-06 13:25:00|29.39|27.99|29.33|27.93|29.4|28|29.31|27.91|90
1688650200000|2023-07-06 13:30:00|29.32|27.92|29.26|27.86|29.34|27.94|29.26|27.86|121
1688650500000|2023-07-06 13:35:00|29.27|27.87|29.3|27.9|29.3|27.9|29.24|27.84|143
1688650800000|2023-07-06 13:40:00|29.29|27.89|29.19|27.79|29.31|27.91|29.18|27.78|165
1688651100000|2023-07-06 13:45:00|29.2|27.8|29.19|27.79|29.22|27.82|29.09|27.69|246
1688651400000|2023-07-06 13:50:00|29.2|27.8|29.06|27.66|29.2|27.8|29.05|27.65|239
1688651700000|2023-07-06 13:55:00|29.07|27.67|29.04|27.64|29.11|27.71|28.96|27.56|307
1688652000000|2023-07-06 14:00:00|29.03|27.63|29.08|27.68|29.11|27.71|28.99|27.59|308
1688652300000|2023-07-06 14:05:00|29.09|27.69|28.78|27.38|29.09|27.69|28.76|27.36|439
1688652600000|2023-07-06 14:10:00|28.77|27.37|28.86|27.46|28.87|27.47|28.58|27.18|488
1688652900000|2023-07-06 14:15:00|28.87|27.47|28.68|27.28|28.87|27.47|28.63|27.23|347
1688653200000|2023-07-06 14:20:00|28.69|27.29|28.59|27.19|28.69|27.29|28.55|27.15|432
1688653500000|2023-07-06 14:25:00|28.6|27.2|28.4|27|28.64|27.24|28.37|26.97|397
1688653800000|2023-07-06 14:30:00|28.39|26.99|28.51|27.11|28.56|27.16|28.37|26.97|370
1688654100000|2023-07-06 14:35:00|28.5|27.1|28.42|27.02|28.51|27.11|28.33|26.93|281
1688654400000|2023-07-06 14:40:00|28.41|27.01|28.62|27.22|28.66|27.26|28.37|26.97|251
1688654700000|2023-07-06 14:45:00|28.63|27.23|28.55|27.15|28.63|27.23|28.48|27.08|261
1688655000000|2023-07-06 14:50:00|28.54|27.14|28.61|27.21|28.62|27.22|28.51|27.11|187
1688655300000|2023-07-06 14:55:00|28.6|27.2|28.62|27.22|28.63|27.23|28.55|27.15|133
1688655600000|2023-07-06 15:00:00|28.61|27.21|28.57|27.17|28.63|27.23|28.52|27.12|178
1688655900000|2023-07-06 15:05:00|28.58|27.18|28.58|27.18|28.58|27.18|28.52|27.12|161
1688656200000|2023-07-06 15:10:00|28.57|27.17|28.61|27.21|28.62|27.22|28.46|27.06|245
1688656500000|2023-07-06 15:15:00|28.62|27.22|28.71|27.31|28.71|27.31|28.59|27.19|163
1688656800000|2023-07-06 15:20:00|28.72|27.32|28.78|27.38|28.8|27.4|28.69|27.29|229
1688657100000|2023-07-06 15:25:00|28.79|27.39|28.77|27.37|28.79|27.39|28.74|27.34|146
1688657400000|2023-07-06 15:30:00|28.76|27.36|28.79|27.39|28.79|27.39|28.73|27.33|136
1688657700000|2023-07-06 15:35:00|28.78|27.38|28.88|27.48|28.9|27.5|28.77|27.37|195
1688658000000|2023-07-06 15:40:00|28.87|27.47|28.92|27.52|28.92|27.52|28.86|27.46|161
1688658300000|2023-07-06 15:45:00|28.91|27.51|28.89|27.49|28.95|27.55|28.84|27.44|171
1688658600000|2023-07-06 15:50:00|28.88|27.48|28.95|27.55|28.95|27.55|28.87|27.47|130
1688658900000|2023-07-06 15:55:00|28.94|27.54|28.95|27.55|29.01|27.61|28.94|27.54|146
1688659200000|2023-07-06 16:00:00|28.94|27.54|28.96|27.56|29.01|27.61|28.89|27.49|205
1688659500000|2023-07-06 16:05:00|28.97|27.57|29.02|27.62|29.03|27.63|28.96|27.56|90
1688659800000|2023-07-06 16:10:00|29.03|27.63|29|27.6|29.04|27.64|28.93|27.53|106
1688660100000|2023-07-06 16:15:00|28.99|27.59|28.95|27.55|29|27.6|28.95|27.55|106
1688660400000|2023-07-06 16:20:00|28.96|27.56|28.94|27.54|28.96|27.56|28.89|27.49|222
1688660700000|2023-07-06 16:25:00|28.93|27.53|28.99|27.59|28.99|27.59|28.91|27.51|127
1688661000000|2023-07-06 16:30:00|29|27.6|28.92|27.52|29|27.6|28.9|27.5|126
1688661300000|2023-07-06 16:35:00|28.91|27.51|28.83|27.43|28.92|27.52|28.82|27.42|111
1688661600000|2023-07-06 16:40:00|28.84|27.44|28.81|27.41|28.86|27.46|28.81|27.41|104
1688661900000|2023-07-06 16:45:00|28.8|27.4|28.77|27.37|28.8|27.4|28.74|27.34|128
1688662200000|2023-07-06 16:50:00|28.76|27.36|28.86|27.46|28.88|27.48|28.76|27.36|169
1688662500000|2023-07-06 16:55:00|28.85|27.45|28.9|27.5|28.9|27.5|28.85|27.45|58
1688662800000|2023-07-06 17:00:00|28.89|27.49|28.91|27.51|28.93|27.53|28.86|27.46|183
1688663100000|2023-07-06 17:05:00|28.9|27.5|28.89|27.49|28.94|27.54|28.87|27.47|122
1688663400000|2023-07-06 17:10:00|28.88|27.48|28.88|27.48|28.88|27.48|28.85|27.45|87
1688663700000|2023-07-06 17:15:00|28.89|27.49|28.87|27.47|28.89|27.49|28.85|27.45|47
1688664000000|2023-07-06 17:20:00|28.88|27.48|28.92|27.52|28.96|27.56|28.86|27.46|73
1688664300000|2023-07-06 17:25:00|28.93|27.53|28.93|27.53|28.94|27.54|28.92|27.52|85
1688664600000|2023-07-06 17:30:00|28.94|27.54|28.97|27.57|28.97|27.57|28.89|27.49|88
1688664900000|2023-07-06 17:35:00|28.96|27.56|28.99|27.59|29.01|27.61|28.96|27.56|114
1688665200000|2023-07-06 17:40:00|28.98|27.58|28.99|27.59|29|27.6|28.96|27.56|68
1688665500000|2023-07-06 17:45:00|28.99|27.59|29.03|27.63|29.04|27.64|28.96|27.56|126
1688665800000|2023-07-06 17:50:00|29.02|27.62|29.02|27.62|29.03|27.63|29.01|27.61|123
1688666100000|2023-07-06 17:55:00|29.01|27.61|29.16|27.76|29.17|27.77|29.01|27.61|162
1688666400000|2023-07-06 18:00:00|29.17|27.77|29.28|27.88|29.35|27.95|29.14|27.74|150
1688666700000|2023-07-06 18:05:00|29.29|27.89|29.38|27.98|29.39|27.99|29.27|27.87|206
1688667000000|2023-07-06 18:10:00|29.39|27.99|29.46|28.06|29.5|28.1|29.39|27.99|176
1688667300000|2023-07-06 18:15:00|29.45|28.05|29.35|27.95|29.46|28.06|29.33|27.93|192
1688667600000|2023-07-06 18:20:00|29.34|27.94|29.34|27.94|29.39|27.99|29.33|27.93|181
1688667900000|2023-07-06 18:25:00|29.33|27.93|29.31|27.91|29.33|27.93|29.25|27.85|169
1688668200000|2023-07-06 18:30:00|29.32|27.92|29.28|27.88|29.33|27.93|29.25|27.85|138
1688668500000|2023-07-06 18:35:00|29.27|27.87|29.27|27.87|29.31|27.91|29.26|27.86|47
1688668800000|2023-07-06 18:40:00|29.26|27.86|29.16|27.76|29.26|27.86|29.16|27.76|117
1688669100000|2023-07-06 18:45:00|29.15|27.75|29.21|27.81|29.21|27.81|29.14|27.74|32
1688669400000|2023-07-06 18:50:00|29.2|27.8|29.16|27.76|29.2|27.8|29.15|27.75|53
1688669700000|2023-07-06 18:55:00|29.15|27.75|29.33|27.93|29.38|27.98|29.14|27.74|260
1688670000000|2023-07-06 19:00:00|29.32|27.92|29.28|27.88|29.36|27.96|29.25|27.85|148
1688670300000|2023-07-06 19:05:00|29.27|27.87|29.27|27.87|29.35|27.95|29.24|27.84|142
1688670600000|2023-07-06 19:10:00|29.26|27.86|29.17|27.77|29.27|27.87|29.15|27.75|141
1688670900000|2023-07-06 19:15:00|29.16|27.76|29.21|27.81|29.21|27.81|29.16|27.76|192
1688671200000|2023-07-06 19:20:00|29.2|27.8|29.21|27.81|29.22|27.82|29.16|27.76|134
1688671500000|2023-07-06 19:25:00|29.2|27.8|29.2|27.8|29.22|27.82|29.18|27.78|82
1688671800000|2023-07-06 19:30:00|29.19|27.79|29.12|27.72|29.2|27.8|29.07|27.67|119
1688672100000|2023-07-06 19:35:00|29.11|27.71|29.11|27.71|29.13|27.73|29.06|27.66|132
1688672400000|2023-07-06 19:40:00|29.1|27.7|29.12|27.72|29.13|27.73|29.08|27.68|193
1688672700000|2023-07-06 19:45:00|29.11|27.71|29.09|27.69|29.14|27.74|29.08|27.68|109
1688673000000|2023-07-06 19:50:00|29.1|27.7|29.06|27.66|29.17|27.77|29.05|27.65|150
1688673300000|2023-07-06 19:55:00|29.07|27.67|29.09|27.69|29.09|27.69|29.03|27.63|214
1688673600000|2023-07-06 20:00:00|29.08|27.68|29.08|27.68|29.12|27.72|29.05|27.65|148
1688673900000|2023-07-06 20:05:00|29.09|27.69|29.04|27.64|29.09|27.69|29.02|27.62|97
1688674200000|2023-07-06 20:10:00|29.05|27.65|29.09|27.69|29.09|27.69|29.03|27.63|83
1688674500000|2023-07-06 20:15:00|29.08|27.68|29.15|27.75|29.16|27.76|29.08|27.68|132
1688674800000|2023-07-06 20:20:00|29.16|27.76|29.14|27.74|29.18|27.78|29.13|27.73|75
1688675100000|2023-07-06 20:25:00|29.15|27.75|29.16|27.76|29.17|27.77|29.11|27.71|40
1688675400000|2023-07-06 20:30:00|29.15|27.75|29.02|27.62|29.15|27.75|29.02|27.62|77
1688675700000|2023-07-06 20:35:00|29.03|27.63|28.99|27.59|29.03|27.63|28.96|27.56|105
1688676000000|2023-07-06 20:40:00|29|27.6|28.99|27.59|29|27.6|28.97|27.57|90
1688676300000|2023-07-06 20:45:00|28.98|27.58|29|27.6|29.02|27.62|28.96|27.56|97
1688676600000|2023-07-06 20:50:00|29.01|27.61|29.04|27.64|29.05|27.65|29|27.6|51
1688676900000|2023-07-06 20:55:00|29.05|27.65|29.04|27.64|29.06|27.66|29.03|27.63|28
1688677200000|2023-07-06 21:00:00|29.06|27.66|28.93|27.53|29.1|27.7|28.91|27.51|70
1688677500000|2023-07-06 21:05:00|28.94|27.54|29.11|27.71|29.11|27.71|28.94|27.54|46
1688677800000|2023-07-06 21:10:00|29.1|27.7|28.98|27.58|29.1|27.7|28.98|27.58|37
1688678100000|2023-07-06 21:15:00|28.97|27.57|28.97|27.57|28.99|27.59|28.95|27.55|27
1688678400000|2023-07-06 21:20:00|28.96|27.56|28.92|27.52|28.96|27.56|28.9|27.5|39
1688678700000|2023-07-06 21:25:00|28.93|27.53|28.92|27.52|28.93|27.53|28.88|27.48|30
1688679000000|2023-07-06 21:30:00|28.93|27.53|28.9|27.5|28.93|27.53|28.9|27.5|6
1688679300000|2023-07-06 21:35:00|28.91|27.51|28.93|27.53|28.93|27.53|28.86|27.46|27
1688679600000|2023-07-06 21:40:00|28.94|27.54|28.85|27.45|28.95|27.55|28.84|27.44|33
1688679900000|2023-07-06 21:45:00|28.86|27.46|28.91|27.51|28.91|27.51|28.85|27.45|12
1688680200000|2023-07-06 21:50:00|28.9|27.5|28.94|27.54|28.95|27.55|28.9|27.5|27
1688680500000|2023-07-06 21:55:00|28.95|27.55|28.98|27.58|29|27.6|28.94|27.54|34
1688680800000|2023-07-06 22:00:00|28.99|27.59|29|27.6|29.02|27.62|28.94|27.54|104
1688681100000|2023-07-06 22:05:00|29.01|27.61|29.04|27.64|29.06|27.66|29|27.6|56
1688681400000|2023-07-06 22:10:00|29.03|27.63|29.03|27.63|29.04|27.64|29.01|27.61|55
1688681700000|2023-07-06 22:15:00|29.02|27.62|29.03|27.63|29.05|27.65|29.01|27.61|74
1688682000000|2023-07-06 22:20:00|29.04|27.64|29.01|27.61|29.05|27.65|29.01|27.61|34
1688682300000|2023-07-06 22:25:00|29|27.6|29.06|27.66|29.07|27.67|28.99|27.59|58
1688682600000|2023-07-06 22:30:00|29.05|27.65|29.07|27.67|29.09|27.69|29.03|27.63|59
1688682900000|2023-07-06 22:35:00|29.06|27.66|29.09|27.69|29.09|27.69|29.04|27.64|52
1688683200000|2023-07-06 22:40:00|29.1|27.7|29.08|27.68|29.12|27.72|29.08|27.68|24
1688683500000|2023-07-06 22:45:00|29.07|27.67|29|27.6|29.08|27.68|28.97|27.57|50
1688683800000|2023-07-06 22:50:00|29.01|27.61|28.97|27.57|29.02|27.62|28.88|27.48|152
1688684100000|2023-07-06 22:55:00|28.98|27.58|29.01|27.61|29.03|27.63|28.95|27.55|90
1688684400000|2023-07-06 23:00:00|29|27.6|28.85|27.45|29.03|27.63|28.83|27.43|130
1688684700000|2023-07-06 23:05:00|28.86|27.46|28.91|27.51|28.93|27.53|28.81|27.41|179
1688685000000|2023-07-06 23:10:00|28.9|27.5|28.94|27.54|28.98|27.58|28.9|27.5|112
1688685300000|2023-07-06 23:15:00|28.93|27.53|28.84|27.44|28.96|27.56|28.79|27.39|168
1688685600000|2023-07-06 23:20:00|28.85|27.45|28.83|27.43|28.89|27.49|28.72|27.32|271
1688685900000|2023-07-06 23:25:00|28.82|27.42|28.87|27.47|28.93|27.53|28.79|27.39|189
1688686200000|2023-07-06 23:30:00|28.86|27.46|28.72|27.32|28.87|27.47|28.71|27.31|166
1688686500000|2023-07-06 23:35:00|28.71|27.31|28.66|27.26|28.73|27.33|28.64|27.24|202
1688686800000|2023-07-06 23:40:00|28.67|27.27|28.68|27.28|28.75|27.35|28.65|27.25|149
1688687100000|2023-07-06 23:45:00|28.69|27.29|28.71|27.31|28.75|27.35|28.66|27.26|176
1688687400000|2023-07-06 23:50:00|28.72|27.32|28.68|27.28|28.77|27.37|28.68|27.28|163
1688687700000|2023-07-06 23:55:00|28.7|27.3|28.55|27.15|28.7|27.3|28.55|27.15|231
1688688000000|2023-07-07 00:00:00|28.56|27.16|28.49|27.09|28.63|27.23|28.33|26.93|404
1688688300000|2023-07-07 00:05:00|28.48|27.08|28.6|27.2|28.64|27.24|28.47|27.07|281
1688688600000|2023-07-07 00:10:00|28.61|27.21|28.77|27.37|28.78|27.38|28.61|27.21|274
1688688900000|2023-07-07 00:15:00|28.76|27.36|28.72|27.32|28.8|27.4|28.69|27.29|162
1688689200000|2023-07-07 00:20:00|28.73|27.33|28.67|27.27|28.73|27.33|28.64|27.24|187
1688689500000|2023-07-07 00:25:00|28.68|27.28|28.59|27.19|28.68|27.28|28.59|27.19|76
1688689800000|2023-07-07 00:30:00|28.58|27.18|28.57|27.17|28.62|27.22|28.54|27.14|207
1688690100000|2023-07-07 00:35:00|28.58|27.18|28.63|27.23|28.66|27.26|28.56|27.16|160
1688690400000|2023-07-07 00:40:00|28.64|27.24|28.79|27.39|28.8|27.4|28.64|27.24|242
1688690700000|2023-07-07 00:45:00|28.78|27.38|28.77|27.37|28.79|27.39|28.73|27.33|225
1688691000000|2023-07-07 00:50:00|28.78|27.38|28.73|27.33|28.78|27.38|28.7|27.3|156
1688691300000|2023-07-07 00:55:00|28.72|27.32|28.71|27.31|28.73|27.33|28.68|27.28|110
1688691600000|2023-07-07 01:00:00|28.72|27.32|28.73|27.33|28.75|27.35|28.69|27.29|136
1688691900000|2023-07-07 01:05:00|28.72|27.32|28.78|27.38|28.78|27.38|28.69|27.29|63
1688692200000|2023-07-07 01:10:00|28.77|27.37|28.8|27.4|28.8|27.4|28.75|27.35|42
1688692500000|2023-07-07 01:15:00|28.79|27.39|28.79|27.39|28.8|27.4|28.76|27.36|63
1688692800000|2023-07-07 01:20:00|28.78|27.38|28.77|27.37|28.79|27.39|28.73|27.33|84
1688693100000|2023-07-07 01:25:00|28.76|27.36|28.79|27.39|28.8|27.4|28.73|27.33|20
1688693400000|2023-07-07 01:30:00|28.8|27.4|28.84|27.44|28.84|27.44|28.75|27.35|77
1688693700000|2023-07-07 01:35:00|28.83|27.43|28.88|27.48|28.9|27.5|28.83|27.43|122
1688694000000|2023-07-07 01:40:00|28.87|27.47|28.87|27.47|28.88|27.48|28.84|27.44|57
1688694300000|2023-07-07 01:45:00|28.88|27.48|28.89|27.49|28.89|27.49|28.83|27.43|74
1688694600000|2023-07-07 01:50:00|28.9|27.5|28.93|27.53|28.94|27.54|28.86|27.46|54
1688694900000|2023-07-07 01:55:00|28.92|27.52|28.91|27.51|28.95|27.55|28.88|27.48|52
1688695200000|2023-07-07 02:00:00|28.9|27.5|28.89|27.49|28.93|27.53|28.86|27.46|65
1688695500000|2023-07-07 02:05:00|28.9|27.5|28.86|27.46|28.91|27.51|28.85|27.45|59
1688695800000|2023-07-07 02:10:00|28.85|27.45|28.86|27.46|28.87|27.47|28.84|27.44|121
1688696100000|2023-07-07 02:15:00|28.87|27.47|28.84|27.44|28.87|27.47|28.82|27.42|33
1688696400000|2023-07-07 02:20:00|28.83|27.43|28.9|27.5|28.9|27.5|28.83|27.43|67
1688696700000|2023-07-07 02:25:00|28.91|27.51|28.9|27.5|28.91|27.51|28.88|27.48|22
1688697000000|2023-07-07 02:30:00|28.89|27.49|28.92|27.52|28.92|27.52|28.88|27.48|24
1688697300000|2023-07-07 02:35:00|28.91|27.51|28.9|27.5|28.93|27.53|28.9|27.5|26
1688697600000|2023-07-07 02:40:00|28.91|27.51|28.89|27.49|28.91|27.51|28.86|27.46|27
1688697900000|2023-07-07 02:45:00|28.9|27.5|28.93|27.53|28.93|27.53|28.89|27.49|54
1688698200000|2023-07-07 02:50:00|28.92|27.52|28.91|27.51|28.93|27.53|28.9|27.5|74
1688698500000|2023-07-07 02:55:00|28.92|27.52|28.93|27.53|28.94|27.54|28.91|27.51|34
1688698800000|2023-07-07 03:00:00|28.95|27.55|28.85|27.45|28.95|27.55|28.84|27.44|48
1688699100000|2023-07-07 03:05:00|28.84|27.44|28.86|27.46|28.86|27.46|28.84|27.44|47
1688699400000|2023-07-07 03:10:00|28.87|27.47|28.87|27.47|28.89|27.49|28.86|27.46|21
1688699700000|2023-07-07 03:15:00|28.86|27.46|28.89|27.49|28.9|27.5|28.85|27.45|58
1688700000000|2023-07-07 03:20:00|28.9|27.5|28.9|27.5|28.96|27.56|28.89|27.49|99
1688700300000|2023-07-07 03:25:00|28.91|27.51|28.86|27.46|28.92|27.52|28.84|27.44|65
1688700600000|2023-07-07 03:30:00|28.87|27.47|28.87|27.47|28.87|27.47|28.85|27.45|11
1688700900000|2023-07-07 03:35:00|28.86|27.46|28.89|27.49|28.9|27.5|28.85|27.45|24
1688701200000|2023-07-07 03:40:00|28.9|27.5|28.86|27.46|28.91|27.51|28.86|27.46|17
1688701500000|2023-07-07 03:45:00|28.85|27.45|28.91|27.51|28.91|27.51|28.85|27.45|25
1688701800000|2023-07-07 03:50:00|28.9|27.5|28.88|27.48|28.9|27.5|28.86|27.46|31
1688702100000|2023-07-07 03:55:00|28.89|27.49|28.9|27.5|28.9|27.5|28.88|27.48|56
1688702400000|2023-07-07 04:00:00|28.89|27.49|28.93|27.53|28.95|27.55|28.89|27.49|76
1688702700000|2023-07-07 04:05:00|28.94|27.54|28.92|27.52|28.95|27.55|28.89|27.49|43
1688703000000|2023-07-07 04:10:00|28.91|27.51|28.88|27.48|28.91|27.51|28.86|27.46|42
1688703300000|2023-07-07 04:15:00|28.87|27.47|28.81|27.41|28.88|27.48|28.78|27.38|81
1688703600000|2023-07-07 04:20:00|28.8|27.4|28.81|27.41|28.82|27.42|28.77|27.37|18
1688703900000|2023-07-07 04:25:00|28.8|27.4|28.77|27.37|28.8|27.4|28.72|27.32|64
1688704200000|2023-07-07 04:30:00|28.76|27.36|28.7|27.3|28.77|27.37|28.68|27.28|99
1688704500000|2023-07-07 04:35:00|28.69|27.29|28.72|27.32|28.73|27.33|28.69|27.29|32
1688704800000|2023-07-07 04:40:00|28.73|27.33|28.74|27.34|28.75|27.35|28.73|27.33|21
1688705100000|2023-07-07 04:45:00|28.73|27.33|28.63|27.23|28.73|27.33|28.61|27.21|132
1688705400000|2023-07-07 04:50:00|28.62|27.22|28.65|27.25|28.68|27.28|28.61|27.21|80
1688705700000|2023-07-07 04:55:00|28.66|27.26|28.68|27.28|28.68|27.28|28.64|27.24|40
1688706000000|2023-07-07 05:00:00|28.69|27.29|28.64|27.24|28.72|27.32|28.64|27.24|76
1688706300000|2023-07-07 05:05:00|28.63|27.23|28.65|27.25|28.65|27.25|28.6|27.2|61
1688706600000|2023-07-07 05:10:00|28.66|27.26|28.65|27.25|28.66|27.26|28.63|27.23|57
1688706900000|2023-07-07 05:15:00|28.64|27.24|28.72|27.32|28.74|27.34|28.63|27.23|90
1688707200000|2023-07-07 05:20:00|28.73|27.33|28.87|27.47|28.89|27.49|28.71|27.31|91
1688707500000|2023-07-07 05:25:00|28.88|27.48|28.85|27.45|28.91|27.51|28.83|27.43|143
1688707800000|2023-07-07 05:30:00|28.84|27.44|28.8|27.4|28.85|27.45|28.8|27.4|85
1688708100000|2023-07-07 05:35:00|28.81|27.41|28.88|27.48|28.89|27.49|28.79|27.39|83
1688708400000|2023-07-07 05:40:00|28.89|27.49|28.88|27.48|28.93|27.53|28.84|27.44|62
1688708700000|2023-07-07 05:45:00|28.87|27.47|28.87|27.47|28.93|27.53|28.86|27.46|105
1688709000000|2023-07-07 05:50:00|28.86|27.46|28.87|27.47|28.9|27.5|28.85|27.45|58
1688709300000|2023-07-07 05:55:00|28.86|27.46|28.89|27.49|28.89|27.49|28.86|27.46|20
1688709600000|2023-07-07 06:00:00|28.92|27.52|28.83|27.43|28.92|27.52|28.81|27.41|62
1688709900000|2023-07-07 06:05:00|28.84|27.44|28.85|27.45|28.91|27.51|28.83|27.43|54
1688710200000|2023-07-07 06:10:00|28.86|27.46|28.85|27.45|28.86|27.46|28.85|27.45|50
1688710500000|2023-07-07 06:15:00|28.86|27.46|28.88|27.48|28.88|27.48|28.84|27.44|27
1688710800000|2023-07-07 06:20:00|28.89|27.49|28.81|27.41|28.9|27.5|28.78|27.38|95
1688711100000|2023-07-07 06:25:00|28.8|27.4|28.83|27.43|28.85|27.45|28.8|27.4|96
1688711400000|2023-07-07 06:30:00|28.82|27.42|28.87|27.47|28.88|27.48|28.81|27.41|96
1688711700000|2023-07-07 06:35:00|28.88|27.48|28.87|27.47|28.9|27.5|28.87|27.47|50
1688712000000|2023-07-07 06:40:00|28.86|27.46|28.84|27.44|28.87|27.47|28.81|27.41|119
1688712300000|2023-07-07 06:45:00|28.85|27.45|28.88|27.48|28.88|27.48|28.82|27.42|58
1688712600000|2023-07-07 06:50:00|28.87|27.47|28.88|27.48|28.9|27.5|28.86|27.46|72
1688712900000|2023-07-07 06:55:00|28.89|27.49|28.82|27.42|28.9|27.5|28.81|27.41|106
1688713200000|2023-07-07 07:00:00|28.81|27.41|28.83|27.43|28.86|27.46|28.81|27.41|56
1688713500000|2023-07-07 07:05:00|28.84|27.44|28.84|27.44|28.84|27.44|28.81|27.41|51
1688713800000|2023-07-07 07:10:00|28.82|27.42|28.85|27.45|28.86|27.46|28.8|27.4|44
1688714100000|2023-07-07 07:15:00|28.86|27.46|28.88|27.48|28.91|27.51|28.85|27.45|71
1688714400000|2023-07-07 07:20:00|28.89|27.49|28.89|27.49|28.92|27.52|28.88|27.48|35
1688714700000|2023-07-07 07:25:00|28.88|27.48|28.84|27.44|28.89|27.49|28.83|27.43|43
1688715000000|2023-07-07 07:30:00|28.83|27.43|28.79|27.39|28.89|27.49|28.79|27.39|87
1688715300000|2023-07-07 07:35:00|28.78|27.38|28.81|27.41|28.84|27.44|28.75|27.35|134
1688715600000|2023-07-07 07:40:00|28.8|27.4|28.76|27.36|28.81|27.41|28.74|27.34|102
1688715900000|2023-07-07 07:45:00|28.75|27.35|28.65|27.25|28.79|27.39|28.64|27.24|131
1688716200000|2023-07-07 07:50:00|28.64|27.24|28.7|27.3|28.73|27.33|28.62|27.22|146
1688716500000|2023-07-07 07:55:00|28.69|27.29|28.66|27.26|28.7|27.3|28.6|27.2|156
1688716800000|2023-07-07 08:00:00|28.65|27.25|28.63|27.23|28.69|27.29|28.55|27.15|142
1688717100000|2023-07-07 08:05:00|28.62|27.22|28.69|27.29|28.69|27.29|28.62|27.22|80
1688717400000|2023-07-07 08:10:00|28.68|27.28|28.7|27.3|28.71|27.31|28.68|27.28|77
1688717700000|2023-07-07 08:15:00|28.71|27.31|28.63|27.23|28.73|27.33|28.62|27.22|83
1688718000000|2023-07-07 08:20:00|28.62|27.22|28.63|27.23|28.64|27.24|28.59|27.19|101
1688718300000|2023-07-07 08:25:00|28.62|27.22|28.67|27.27|28.67|27.27|28.59|27.19|49
1688718600000|2023-07-07 08:30:00|28.66|27.26|28.67|27.27|28.69|27.29|28.65|27.25|34
1688718900000|2023-07-07 08:35:00|28.66|27.26|28.69|27.29|28.69|27.29|28.64|27.24|90
1688719200000|2023-07-07 08:40:00|28.68|27.28|28.72|27.32|28.74|27.34|28.68|27.28|41
1688719500000|2023-07-07 08:45:00|28.73|27.33|28.72|27.32|28.74|27.34|28.7|27.3|68
1688719800000|2023-07-07 08:50:00|28.71|27.31|28.75|27.35|28.75|27.35|28.69|27.29|77
1688720100000|2023-07-07 08:55:00|28.74|27.34|28.74|27.34|28.75|27.35|28.72|27.32|91
1688720400000|2023-07-07 09:00:00|28.73|27.33|28.78|27.38|28.8|27.4|28.7|27.3|114
1688720700000|2023-07-07 09:05:00|28.79|27.39|28.79|27.39|28.81|27.41|28.78|27.38|111
1688721000000|2023-07-07 09:10:00|28.8|27.4|28.82|27.42|28.83|27.43|28.79|27.39|97
1688721300000|2023-07-07 09:15:00|28.81|27.41|28.79|27.39|28.85|27.45|28.79|27.39|99
1688721600000|2023-07-07 09:20:00|28.8|27.4|28.81|27.41|28.84|27.44|28.78|27.38|104
1688721900000|2023-07-07 09:25:00|28.82|27.42|28.79|27.39|28.82|27.42|28.76|27.36|94
1688722200000|2023-07-07 09:30:00|28.8|27.4|28.81|27.41|28.83|27.43|28.78|27.38|130
1688722500000|2023-07-07 09:35:00|28.82|27.42|28.84|27.44|28.84|27.44|28.81|27.41|37
1688722800000|2023-07-07 09:40:00|28.83|27.43|28.88|27.48|28.89|27.49|28.83|27.43|101
1688723100000|2023-07-07 09:45:00|28.89|27.49|28.88|27.48|28.9|27.5|28.86|27.46|80
1688723400000|2023-07-07 09:50:00|28.87|27.47|28.88|27.48|28.89|27.49|28.87|27.47|80
1688723700000|2023-07-07 09:55:00|28.89|27.49|28.89|27.49|28.9|27.5|28.85|27.45|79
1688724000000|2023-07-07 10:00:00|28.88|27.48|28.86|27.46|28.94|27.54|28.85|27.45|86
1688724300000|2023-07-07 10:05:00|28.87|27.47|28.88|27.48|28.91|27.51|28.85|27.45|40
1688724600000|2023-07-07 10:10:00|28.89|27.49|28.85|27.45|28.89|27.49|28.8|27.4|109
1688724900000|2023-07-07 10:15:00|28.87|27.47|28.84|27.44|28.88|27.48|28.8|27.4|52
1688725200000|2023-07-07 10:20:00|28.85|27.45|28.84|27.44|28.85|27.45|28.83|27.43|44
1688725500000|2023-07-07 10:25:00|28.83|27.43|28.85|27.45|28.86|27.46|28.83|27.43|51
1688725800000|2023-07-07 10:30:00|28.86|27.46|28.88|27.48|28.9|27.5|28.84|27.44|85
1688726100000|2023-07-07 10:35:00|28.89|27.49|28.91|27.51|28.93|27.53|28.89|27.49|29
1688726400000|2023-07-07 10:40:00|28.92|27.52|28.92|27.52|28.92|27.52|28.9|27.5|43
1688726700000|2023-07-07 10:45:00|28.93|27.53|28.95|27.55|28.95|27.55|28.93|27.53|73
1688727000000|2023-07-07 10:50:00|28.94|27.54|28.93|27.53|28.94|27.54|28.9|27.5|38
1688727300000|2023-07-07 10:55:00|28.92|27.52|28.95|27.55|28.95|27.55|28.92|27.52|108
1688727600000|2023-07-07 11:00:00|28.98|27.58|28.97|27.57|29.01|27.61|28.92|27.52|92
1688727900000|2023-07-07 11:05:00|28.98|27.58|28.98|27.58|29.01|27.61|28.96|27.56|85
1688728200000|2023-07-07 11:10:00|28.99|27.59|28.97|27.57|29|27.6|28.97|27.57|61
1688728500000|2023-07-07 11:15:00|28.98|27.58|29.01|27.61|29.04|27.64|28.98|27.58|98
1688728800000|2023-07-07 11:20:00|29|27.6|29.04|27.64|29.05|27.65|28.99|27.59|24
1688729100000|2023-07-07 11:25:00|29.05|27.65|29.02|27.62|29.06|27.66|29.02|27.62|86
1688729400000|2023-07-07 11:30:00|29.01|27.61|28.98|27.58|29.02|27.62|28.96|27.56|58
1688729700000|2023-07-07 11:35:00|28.99|27.59|28.98|27.58|29.02|27.62|28.96|27.56|52
1688730000000|2023-07-07 11:40:00|28.97|27.57|28.93|27.53|28.98|27.58|28.92|27.52|27
1688730300000|2023-07-07 11:45:00|28.94|27.54|28.94|27.54|28.99|27.59|28.92|27.52|63
1688730600000|2023-07-07 11:50:00|28.95|27.55|28.92|27.52|28.96|27.56|28.91|27.51|56
1688730900000|2023-07-07 11:55:00|28.91|27.51|28.92|27.52|28.94|27.54|28.91|27.51|50
1688731200000|2023-07-07 12:00:00|28.93|27.53|28.95|27.55|28.97|27.57|28.92|27.52|71
1688731500000|2023-07-07 12:05:00|28.96|27.56|28.95|27.55|29|27.6|28.95|27.55|120
1688731800000|2023-07-07 12:10:00|28.94|27.54|28.94|27.54|28.96|27.56|28.93|27.53|9
1688732100000|2023-07-07 12:15:00|28.95|27.55|28.91|27.51|28.96|27.56|28.87|27.47|61
1688732400000|2023-07-07 12:20:00|28.9|27.5|28.88|27.48|28.92|27.52|28.85|27.45|113
1688732700000|2023-07-07 12:25:00|28.89|27.49|28.82|27.42|28.9|27.5|28.8|27.4|130
1688733000000|2023-07-07 12:30:00|28.83|27.43|29.11|27.71|29.19|27.79|28.83|27.43|321
1688733300000|2023-07-07 12:35:00|29.1|27.7|29.08|27.68|29.16|27.76|29.05|27.65|202
1688733600000|2023-07-07 12:40:00|29.07|27.67|28.99|27.59|29.11|27.71|28.84|27.44|281
1688733900000|2023-07-07 12:45:00|28.98|27.58|29.05|27.65|29.07|27.67|28.98|27.58|166
1688734200000|2023-07-07 12:50:00|29.06|27.66|29.07|27.67|29.09|27.69|29.03|27.63|170
1688734500000|2023-07-07 12:55:00|29.06|27.66|29.07|27.67|29.08|27.68|29.03|27.63|104
1688734800000|2023-07-07 13:00:00|29.06|27.66|29|27.6|29.11|27.71|28.99|27.59|145
1688735100000|2023-07-07 13:05:00|29.01|27.61|28.94|27.54|29.01|27.61|28.92|27.52|144
1688735400000|2023-07-07 13:10:00|28.95|27.55|29.01|27.61|29.06|27.66|28.94|27.54|175
1688735700000|2023-07-07 13:15:00|29.02|27.62|29.01|27.61|29.04|27.64|28.96|27.56|156
1688736000000|2023-07-07 13:20:00|29.02|27.62|29.04|27.64|29.08|27.68|29.01|27.61|171
1688736300000|2023-07-07 13:25:00|29.05|27.65|29.08|27.68|29.1|27.7|29.03|27.63|158
1688736600000|2023-07-07 13:30:00|29.1|27.7|29.09|27.69|29.11|27.71|29.05|27.65|84
1688736900000|2023-07-07 13:35:00|29.1|27.7|29.09|27.69|29.11|27.71|29.05|27.65|150
1688737200000|2023-07-07 13:40:00|29.08|27.68|29.09|27.69|29.12|27.72|29.08|27.68|94
1688737500000|2023-07-07 13:45:00|29.1|27.7|29.09|27.69|29.13|27.73|29.06|27.66|150
1688737800000|2023-07-07 13:50:00|29.1|27.7|29.19|27.79|29.24|27.84|29.09|27.69|113
1688738100000|2023-07-07 13:55:00|29.2|27.8|29.2|27.8|29.21|27.81|29.14|27.74|145
1688738400000|2023-07-07 14:00:00|29.19|27.79|29.19|27.79|29.25|27.85|29.17|27.77|303
1688738700000|2023-07-07 14:05:00|29.18|27.78|29.16|27.76|29.21|27.81|29.14|27.74|118
1688739000000|2023-07-07 14:10:00|29.15|27.75|29.11|27.71|29.16|27.76|29.1|27.7|91
1688739300000|2023-07-07 14:15:00|29.12|27.72|29.08|27.68|29.12|27.72|29.06|27.66|129
1688739600000|2023-07-07 14:20:00|29.09|27.69|29.07|27.67|29.11|27.71|29.06|27.66|89
1688739900000|2023-07-07 14:25:00|29.06|27.66|29.11|27.71|29.13|27.73|29.02|27.62|122
1688740200000|2023-07-07 14:30:00|29.1|27.7|29.05|27.65|29.11|27.71|29.05|27.65|66
1688740500000|2023-07-07 14:35:00|29.06|27.66|29.13|27.73|29.13|27.73|29.05|27.65|194
1688740800000|2023-07-07 14:40:00|29.14|27.74|29.17|27.77|29.19|27.79|29.14|27.74|128
1688741100000|2023-07-07 14:45:00|29.16|27.76|29.14|27.74|29.19|27.79|29.14|27.74|110
1688741400000|2023-07-07 14:50:00|29.13|27.73|29.15|27.75|29.15|27.75|29.13|27.73|37
1688741700000|2023-07-07 14:55:00|29.16|27.76|29.15|27.75|29.19|27.79|29.13|27.73|63
1688742000000|2023-07-07 15:00:00|29.14|27.74|29.12|27.72|29.2|27.8|29.09|27.69|77
1688742300000|2023-07-07 15:05:00|29.13|27.73|29.09|27.69|29.15|27.75|29.07|27.67|42
1688742600000|2023-07-07 15:10:00|29.08|27.68|29.06|27.66|29.1|27.7|29.05|27.65|129
1688742900000|2023-07-07 15:15:00|29.05|27.65|29.06|27.66|29.07|27.67|29.04|27.64|122
1688743200000|2023-07-07 15:20:00|29.07|27.67|29.06|27.66|29.1|27.7|29.04|27.64|62
1688743500000|2023-07-07 15:25:00|29.07|27.67|29.04|27.64|29.09|27.69|29.04|27.64|120
1688743800000|2023-07-07 15:30:00|29.03|27.63|29.04|27.64|29.08|27.68|29.03|27.63|196
1688744100000|2023-07-07 15:35:00|29.05|27.65|29.06|27.66|29.08|27.68|29.04|27.64|88
1688744400000|2023-07-07 15:40:00|29.07|27.67|29.04|27.64|29.08|27.68|29.04|27.64|28
1688744700000|2023-07-07 15:45:00|29.04|27.64|29.06|27.66|29.07|27.67|29.02|27.62|77
1688745000000|2023-07-07 15:50:00|29.07|27.67|29.08|27.68|29.1|27.7|29.05|27.65|46
1688745300000|2023-07-07 15:55:00|29.07|27.67|29.12|27.72|29.14|27.74|29.07|27.67|94
1688745600000|2023-07-07 16:00:00|29.14|27.74|29.14|27.74|29.16|27.76|29.1|27.7|103
1688745900000|2023-07-07 16:05:00|29.15|27.75|29.12|27.72|29.16|27.76|29.1|27.7|84
1688746200000|2023-07-07 16:10:00|29.13|27.73|29.19|27.79|29.23|27.83|29.13|27.73|179
1688746500000|2023-07-07 16:15:00|29.18|27.78|29.13|27.73|29.18|27.78|29.12|27.72|62
1688746800000|2023-07-07 16:20:00|29.12|27.72|29.12|27.72|29.15|27.75|29.1|27.7|46
1688747100000|2023-07-07 16:25:00|29.13|27.73|29.11|27.71|29.13|27.73|29.08|27.68|59
1688747400000|2023-07-07 16:30:00|29.1|27.7|29.1|27.7|29.12|27.72|29.05|27.65|121
1688747700000|2023-07-07 16:35:00|29.09|27.69|29.13|27.73|29.13|27.73|29.07|27.67|117
1688748000000|2023-07-07 16:40:00|29.12|27.72|29.17|27.77|29.19|27.79|29.11|27.71|123
1688748300000|2023-07-07 16:45:00|29.16|27.76|29.18|27.78|29.18|27.78|29.15|27.75|51
1688748600000|2023-07-07 16:50:00|29.17|27.77|29.15|27.75|29.19|27.79|29.14|27.74|61
1688748900000|2023-07-07 16:55:00|29.16|27.76|29.21|27.81|29.21|27.81|29.16|27.76|108
1688749200000|2023-07-07 17:00:00|29.2|27.8|29.2|27.8|29.24|27.84|29.19|27.79|119
1688749500000|2023-07-07 17:05:00|29.19|27.79|29.15|27.75|29.24|27.84|29.14|27.74|111
1688749800000|2023-07-07 17:10:00|29.14|27.74|29.16|27.76|29.16|27.76|29.14|27.74|93
1688750100000|2023-07-07 17:15:00|29.15|27.75|29.16|27.76|29.19|27.79|29.14|27.74|99
1688750400000|2023-07-07 17:20:00|29.17|27.77|29.07|27.67|29.17|27.77|29.03|27.63|175
1688750700000|2023-07-07 17:25:00|29.08|27.68|29.09|27.69|29.1|27.7|29.07|27.67|144
1688751000000|2023-07-07 17:30:00|29.08|27.68|29.05|27.65|29.08|27.68|29.03|27.63|94
1688751300000|2023-07-07 17:35:00|29.06|27.66|29.06|27.66|29.08|27.68|29.04|27.64|83
1688751600000|2023-07-07 17:40:00|29.07|27.67|29.06|27.66|29.08|27.68|29.05|27.65|81
1688751900000|2023-07-07 17:45:00|29.07|27.67|29.01|27.61|29.07|27.67|28.94|27.54|72
1688752200000|2023-07-07 17:50:00|29|27.6|29.06|27.66|29.08|27.68|29|27.6|145
1688752500000|2023-07-07 17:55:00|29.05|27.65|29.07|27.67|29.08|27.68|29.01|27.61|145
1688752800000|2023-07-07 18:00:00|29.06|27.66|29.03|27.63|29.1|27.7|29.03|27.63|59
1688753100000|2023-07-07 18:05:00|29.02|27.62|29.03|27.63|29.05|27.65|29.01|27.61|52
1688753400000|2023-07-07 18:10:00|29.04|27.64|29.04|27.64|29.04|27.64|29|27.6|75
1688753700000|2023-07-07 18:15:00|29.03|27.63|29.05|27.65|29.05|27.65|29.01|27.61|97
1688754000000|2023-07-07 18:20:00|29.06|27.66|29.02|27.62|29.06|27.66|29.01|27.61|55
1688754300000|2023-07-07 18:25:00|29.01|27.61|28.98|27.58|29.02|27.62|28.97|27.57|42
1688754600000|2023-07-07 18:30:00|28.97|27.57|28.98|27.58|29.02|27.62|28.95|27.55|77
1688754900000|2023-07-07 18:35:00|28.97|27.57|28.94|27.54|29|27.6|28.94|27.54|34
1688755200000|2023-07-07 18:40:00|28.95|27.55|28.93|27.53|28.97|27.57|28.92|27.52|21
1688755500000|2023-07-07 18:45:00|28.92|27.52|28.95|27.55|28.97|27.57|28.92|27.52|24
1688755800000|2023-07-07 18:50:00|28.94|27.54|28.86|27.46|28.96|27.56|28.82|27.42|91
1688756100000|2023-07-07 18:55:00|28.87|27.47|28.87|27.47|28.88|27.48|28.83|27.43|44
1688756400000|2023-07-07 19:00:00|28.86|27.46|28.92|27.52|28.92|27.52|28.83|27.43|67
1688756700000|2023-07-07 19:05:00|28.91|27.51|28.93|27.53|28.94|27.54|28.89|27.49|67
1688757000000|2023-07-07 19:10:00|28.92|27.52|28.94|27.54|28.95|27.55|28.91|27.51|27
1688757300000|2023-07-07 19:15:00|28.95|27.55|28.92|27.52|28.96|27.56|28.92|27.52|52
1688757600000|2023-07-07 19:20:00|28.93|27.53|28.99|27.59|28.99|27.59|28.93|27.53|29
1688757900000|2023-07-07 19:25:00|28.98|27.58|28.96|27.56|28.99|27.59|28.94|27.54|27
1688758200000|2023-07-07 19:30:00|28.97|27.57|28.99|27.59|28.99|27.59|28.97|27.57|51
1688758500000|2023-07-07 19:35:00|28.98|27.58|29|27.6|29.02|27.62|28.98|27.58|83
1688758800000|2023-07-07 19:40:00|28.99|27.59|28.97|27.57|29|27.6|28.96|27.56|38
1688759100000|2023-07-07 19:45:00|28.98|27.58|28.99|27.59|29|27.6|28.98|27.58|30
1688759400000|2023-07-07 19:50:00|29|27.6|29|27.6|29.02|27.62|28.97|27.57|79
1688759700000|2023-07-07 19:55:00|29.01|27.61|29.01|27.61|29.02|27.62|29|27.6|35
1688760000000|2023-07-07 20:00:00|29.02|27.62|29|27.6|29.05|27.65|28.97|27.57|35
1688760300000|2023-07-07 20:05:00|29.01|27.61|29.05|27.65|29.05|27.65|29.01|27.61|23
1688760600000|2023-07-07 20:10:00|29.04|27.64|29.04|27.64|29.06|27.66|29.04|27.64|23
1688760900000|2023-07-07 20:15:00|29.04|27.64|29.02|27.62|29.07|27.67|29.02|27.62|39
1688761200000|2023-07-07 20:20:00|29.01|27.61|29.01|27.61|29.03|27.63|29|27.6|29
1688761500000|2023-07-07 20:25:00|29|27.6|29|27.6|29.01|27.61|28.99|27.59|9
1688761800000|2023-07-07 20:30:00|29|27.6|29.07|27.67|29.1|27.7|28.99|27.59|28
1688762100000|2023-07-07 20:35:00|29.08|27.68|29.03|27.63|29.09|27.69|29.02|27.62|28
1688762400000|2023-07-07 20:40:00|29.02|27.62|29.02|27.62|29.06|27.66|28.98|27.58|38
1688762700000|2023-07-07 20:45:00|29.03|27.63|29.02|27.62|29.05|27.65|29|27.6|36
1688763000000|2023-07-07 20:50:00|29.01|27.61|29.05|27.65|29.06|27.66|29.01|27.61|15
1688763300000|2023-07-07 20:55:00|29.04|27.64|29.06|27.66|29.06|27.66|29.01|27.61|19
1688799600000|2023-07-08 07:00:00|29.27|27.87|29.24|27.84|29.3|27.9|29.23|27.83|79
1688799900000|2023-07-08 07:05:00|29.23|27.83|29.21|27.81|29.24|27.84|29.18|27.78|75
1688800200000|2023-07-08 07:10:00|29.2|27.8|29.18|27.78|29.23|27.83|29.17|27.77|18
1688800500000|2023-07-08 07:15:00|29.17|27.77|29.24|27.84|29.24|27.84|29.17|27.77|40
1688800800000|2023-07-08 07:20:00|29.23|27.83|29.43|28.03|29.44|28.04|29.22|27.82|100
1688801100000|2023-07-08 07:25:00|29.44|28.04|29.25|27.85|29.46|28.06|29.24|27.84|123
1688801400000|2023-07-08 07:30:00|29.24|27.84|29.22|27.82|29.28|27.88|29.21|27.81|109
1688801700000|2023-07-08 07:35:00|29.21|27.81|29.2|27.8|29.25|27.85|29.19|27.79|33
1688802000000|2023-07-08 07:40:00|29.21|27.81|29.19|27.79|29.21|27.81|29.18|27.78|15
1688802300000|2023-07-08 07:45:00|29.18|27.78|29.18|27.78|29.19|27.79|29.15|27.75|29
1688802600000|2023-07-08 07:50:00|29.17|27.77|29.14|27.74|29.17|27.77|29.14|27.74|20
1688802900000|2023-07-08 07:55:00|29.15|27.75|29.18|27.78|29.19|27.79|29.14|27.74|18
1688803200000|2023-07-08 08:00:00|29.19|27.79|29.18|27.78|29.2|27.8|29.14|27.74|40
1688803500000|2023-07-08 08:05:00|29.16|27.76|29.21|27.81|29.24|27.84|29.16|27.76|32
1688803800000|2023-07-08 08:10:00|29.22|27.82|29.21|27.81|29.24|27.84|29.19|27.79|32
1688804100000|2023-07-08 08:15:00|29.22|27.82|29.22|27.82|29.25|27.85|29.2|27.8|63
1688804400000|2023-07-08 08:20:00|29.23|27.83|29.26|27.86|29.27|27.87|29.22|27.82|65
1688804700000|2023-07-08 08:25:00|29.27|27.87|29.3|27.9|29.31|27.91|29.27|27.87|24
1688805000000|2023-07-08 08:30:00|29.31|27.91|29.31|27.91|29.32|27.92|29.29|27.89|28
1688805300000|2023-07-08 08:35:00|29.32|27.92|29.32|27.92|29.33|27.93|29.31|27.91|13
1688805600000|2023-07-08 08:40:00|29.31|27.91|29.27|27.87|29.32|27.92|29.26|27.86|43
1688805900000|2023-07-08 08:45:00|29.28|27.88|29.33|27.93|29.34|27.94|29.27|27.87|37
1688806200000|2023-07-08 08:50:00|29.34|27.94|29.35|27.95|29.36|27.96|29.33|27.93|24
1688806500000|2023-07-08 08:55:00|29.34|27.94|29.37|27.97|29.37|27.97|29.33|27.93|18
1688806800000|2023-07-08 09:00:00|29.36|27.96|29.33|27.93|29.39|27.99|29.3|27.9|25
1688807100000|2023-07-08 09:05:00|29.34|27.94|29.34|27.94|29.35|27.95|29.34|27.94|9
1688807400000|2023-07-08 09:10:00|29.35|27.95|29.4|28|29.4|28|29.34|27.94|12
1688807700000|2023-07-08 09:15:00|29.41|28.01|29.38|27.98|29.43|28.03|29.38|27.98|16
1688808000000|2023-07-08 09:20:00|29.39|27.99|29.37|27.97|29.39|27.99|29.36|27.96|7
1688808300000|2023-07-08 09:25:00|29.36|27.96|29.34|27.94|29.37|27.97|29.32|27.92|25
1688808600000|2023-07-08 09:30:00|29.33|27.93|29.39|27.99|29.39|27.99|29.32|27.92|38
1688808900000|2023-07-08 09:35:00|29.38|27.98|29.4|28|29.42|28.02|29.38|27.98|13
1688809200000|2023-07-08 09:40:00|29.39|27.99|29.32|27.92|29.39|27.99|29.29|27.89|48
1688809500000|2023-07-08 09:45:00|29.33|27.93|29.31|27.91|29.34|27.94|29.31|27.91|15
1688809800000|2023-07-08 09:50:00|29.32|27.92|29.37|27.97|29.37|27.97|29.31|27.91|20
1688810100000|2023-07-08 09:55:00|29.38|27.98|29.39|27.99|29.4|28|29.38|27.98|10
1688810400000|2023-07-08 10:00:00|29.4|28|29.32|27.92|29.42|28.02|29.32|27.92|40
1688810700000|2023-07-08 10:05:00|29.33|27.93|29.36|27.96|29.36|27.96|29.32|27.92|18
1688811000000|2023-07-08 10:10:00|29.35|27.95|29.35|27.95|29.37|27.97|29.34|27.94|7
1688811300000|2023-07-08 10:15:00|29.34|27.94|29.33|27.93|29.35|27.95|29.32|27.92|56
1688811600000|2023-07-08 10:20:00|29.34|27.94|29.36|27.96|29.37|27.97|29.33|27.93|29
1688811900000|2023-07-08 10:25:00|29.37|27.97|29.37|27.97|29.38|27.98|29.36|27.96|13
1688812200000|2023-07-08 10:30:00|29.36|27.96|29.32|27.92|29.36|27.96|29.32|27.92|9
1688812500000|2023-07-08 10:35:00|29.33|27.93|29.35|27.95|29.38|27.98|29.33|27.93|31
1688812800000|2023-07-08 10:40:00|29.34|27.94|29.33|27.93|29.35|27.95|29.32|27.92|10
1688813100000|2023-07-08 10:45:00|29.34|27.94|29.35|27.95|29.36|27.96|29.33|27.93|24
1688813400000|2023-07-08 10:50:00|29.34|27.94|29.39|27.99|29.41|28.01|29.34|27.94|23
1688813700000|2023-07-08 10:55:00|29.38|27.98|29.39|27.99|29.39|27.99|29.36|27.96|8
1688814000000|2023-07-08 11:00:00|29.41|28.01|29.35|27.95|29.41|28.01|29.34|27.94|31
1688814300000|2023-07-08 11:05:00|29.36|27.96|29.35|27.95|29.37|27.97|29.35|27.95|10
1688814600000|2023-07-08 11:10:00|29.36|27.96|29.29|27.89|29.36|27.96|29.28|27.88|38
1688814900000|2023-07-08 11:15:00|29.28|27.88|29.27|27.87|29.3|27.9|29.27|27.87|37
1688815200000|2023-07-08 11:20:00|29.26|27.86|29.2|27.8|29.28|27.88|29.13|27.73|55
1688815500000|2023-07-08 11:25:00|29.19|27.79|29.26|27.86|29.26|27.86|29.19|27.79|29
1688815800000|2023-07-08 11:30:00|29.27|27.87|29.31|27.91|29.31|27.91|29.25|27.85|21
1688816100000|2023-07-08 11:35:00|29.3|27.9|29.23|27.83|29.31|27.91|29.2|27.8|36
1688816400000|2023-07-08 11:40:00|29.22|27.82|29.25|27.85|29.27|27.87|29.2|27.8|28
1688816700000|2023-07-08 11:45:00|29.26|27.86|29.3|27.9|29.31|27.91|29.26|27.86|19
1688817000000|2023-07-08 11:50:00|29.31|27.91|29.31|27.91|29.32|27.92|29.3|27.9|11
1688817300000|2023-07-08 11:55:00|29.3|27.9|29.32|27.92|29.34|27.94|29.3|27.9|23
1688817600000|2023-07-08 12:00:00|29.33|27.93|29.28|27.88|29.35|27.95|29.28|27.88|20
1688817900000|2023-07-08 12:05:00|29.27|27.87|29.26|27.86|29.27|27.87|29.21|27.81|38
1688818200000|2023-07-08 12:10:00|29.27|27.87|29.3|27.9|29.31|27.91|29.27|27.87|26
1688818500000|2023-07-08 12:15:00|29.31|27.91|29.34|27.94|29.35|27.95|29.31|27.91|16
1688818800000|2023-07-08 12:20:00|29.33|27.93|29.35|27.95|29.36|27.96|29.33|27.93|11
1688819100000|2023-07-08 12:25:00|29.34|27.94|29.36|27.96|29.36|27.96|29.33|27.93|12
1688819400000|2023-07-08 12:30:00|29.35|27.95|29.4|28|29.4|28|29.33|27.93|26
1688819700000|2023-07-08 12:35:00|29.39|27.99|29.33|27.93|29.39|27.99|29.32|27.92|29
1688820000000|2023-07-08 12:40:00|29.32|27.92|29.32|27.92|29.35|27.95|29.31|27.91|15
1688820300000|2023-07-08 12:45:00|29.33|27.93|29.34|27.94|29.34|27.94|29.32|27.92|20
1688820600000|2023-07-08 12:50:00|29.33|27.93|29.32|27.92|29.34|27.94|29.29|27.89|12
1688820900000|2023-07-08 12:55:00|29.31|27.91|29.29|27.89|29.31|27.91|29.27|27.87|25
1688821200000|2023-07-08 13:00:00|29.31|27.91|29.3|27.9|29.34|27.94|29.28|27.88|28
1688821500000|2023-07-08 13:05:00|29.31|27.91|29.28|27.88|29.31|27.91|29.28|27.88|10
1688821800000|2023-07-08 13:10:00|29.27|27.87|29.27|27.87|29.31|27.91|29.26|27.86|21
1688822100000|2023-07-08 13:15:00|29.28|27.88|29.32|27.92|29.32|27.92|29.28|27.88|15
1688822400000|2023-07-08 13:20:00|29.33|27.93|29.34|27.94|29.34|27.94|29.3|27.9|14
1688822700000|2023-07-08 13:25:00|29.35|27.95|29.38|27.98|29.38|27.98|29.34|27.94|20
1688823000000|2023-07-08 13:30:00|29.37|27.97|29.39|27.99|29.39|27.99|29.37|27.97|25
1688823300000|2023-07-08 13:35:00|29.38|27.98|29.35|27.95|29.38|27.98|29.32|27.92|32
1688823600000|2023-07-08 13:40:00|29.36|27.96|29.32|27.92|29.37|27.97|29.32|27.92|19
1688823900000|2023-07-08 13:45:00|29.33|27.93|29.37|27.97|29.38|27.98|29.33|27.93|17
1688824200000|2023-07-08 13:50:00|29.36|27.96|29.35|27.95|29.37|27.97|29.34|27.94|18
1688824500000|2023-07-08 13:55:00|29.36|27.96|29.34|27.94|29.36|27.96|29.32|27.92|33
1688824800000|2023-07-08 14:00:00|29.35|27.95|29.35|27.95|29.39|27.99|29.33|27.93|31
1688825100000|2023-07-08 14:05:00|29.34|27.94|29.37|27.97|29.38|27.98|29.32|27.92|16
1688825400000|2023-07-08 14:10:00|29.36|27.96|29.36|27.96|29.38|27.98|29.36|27.96|11
1688825700000|2023-07-08 14:15:00|29.37|27.97|29.42|28.02|29.46|28.06|29.37|27.97|26
1688826000000|2023-07-08 14:20:00|29.43|28.03|29.42|28.02|29.44|28.04|29.42|28.02|32
1688826300000|2023-07-08 14:25:00|29.43|28.03|29.45|28.05|29.45|28.05|29.42|28.02|13
1688826600000|2023-07-08 14:30:00|29.46|28.06|29.43|28.03|29.46|28.06|29.43|28.03|10
1688826900000|2023-07-08 14:35:00|29.42|28.02|29.41|28.01|29.42|28.02|29.4|28|14
1688827200000|2023-07-08 14:40:00|29.4|28|29.41|28.01|29.41|28.01|29.39|27.99|20
1688827500000|2023-07-08 14:45:00|29.42|28.02|29.39|27.99|29.42|28.02|29.35|27.95|34
1688827800000|2023-07-08 14:50:00|29.38|27.98|29.35|27.95|29.38|27.98|29.34|27.94|14
1688828100000|2023-07-08 14:55:00|29.36|27.96|29.39|27.99|29.4|28|29.34|27.94|20
1688828400000|2023-07-08 15:00:00|29.4|28|29.45|28.05|29.46|28.06|29.4|28|33
1688828700000|2023-07-08 15:05:00|29.44|28.04|29.44|28.04|29.51|28.11|29.44|28.04|36
1688829000000|2023-07-08 15:10:00|29.45|28.05|29.54|28.14|29.56|28.16|29.44|28.04|42
1688829300000|2023-07-08 15:15:00|29.55|28.15|29.6|28.2|29.65|28.25|29.55|28.15|73
1688829600000|2023-07-08 15:20:00|29.59|28.19|29.65|28.25|29.65|28.25|29.59|28.19|37
1688829900000|2023-07-08 15:25:00|29.66|28.26|29.7|28.3|29.72|28.32|29.65|28.25|32
1688830200000|2023-07-08 15:30:00|29.71|28.31|29.65|28.25|29.76|28.36|29.63|28.23|78
1688830500000|2023-07-08 15:35:00|29.66|28.26|29.67|28.27|29.73|28.33|29.65|28.25|63
1688830800000|2023-07-08 15:40:00|29.66|28.26|29.68|28.28|29.72|28.32|29.66|28.26|29
1688831100000|2023-07-08 15:45:00|29.69|28.29|29.64|28.24|29.71|28.31|29.6|28.2|39
1688831400000|2023-07-08 15:50:00|29.63|28.23|29.61|28.21|29.64|28.24|29.59|28.19|25
1688831700000|2023-07-08 15:55:00|29.62|28.22|29.61|28.21|29.64|28.24|29.61|28.21|20
1688832000000|2023-07-08 16:00:00|29.62|28.22|29.64|28.24|29.71|28.31|29.62|28.22|49
1688832300000|2023-07-08 16:05:00|29.65|28.25|29.6|28.2|29.65|28.25|29.58|28.18|38
1688832600000|2023-07-08 16:10:00|29.61|28.21|29.68|28.28|29.68|28.28|29.61|28.21|23
1688832900000|2023-07-08 16:15:00|29.69|28.29|29.7|28.3|29.7|28.3|29.65|28.25|26
1688833200000|2023-07-08 16:20:00|29.69|28.29|29.7|28.3|29.72|28.32|29.69|28.29|26
1688833500000|2023-07-08 16:25:00|29.71|28.31|29.71|28.31|29.72|28.32|29.67|28.27|13
1688833800000|2023-07-08 16:30:00|29.72|28.32|29.73|28.33|29.73|28.33|29.71|28.31|36
1688834100000|2023-07-08 16:35:00|29.72|28.32|29.8|28.4|29.81|28.41|29.69|28.29|67
1688834400000|2023-07-08 16:40:00|29.79|28.39|29.82|28.42|29.82|28.42|29.76|28.36|38
1688834700000|2023-07-08 16:45:00|29.83|28.43|29.86|28.46|29.88|28.48|29.83|28.43|40
1688835000000|2023-07-08 16:50:00|29.85|28.45|29.84|28.44|29.87|28.47|29.83|28.43|40
1688835300000|2023-07-08 16:55:00|29.83|28.43|29.86|28.46|29.87|28.47|29.83|28.43|22
1688835600000|2023-07-08 17:00:00|29.88|28.48|30.01|28.61|30.01|28.61|29.88|28.48|65
1688835900000|2023-07-08 17:05:00|30|28.6|29.84|28.44|30|28.6|29.82|28.42|47
1688836200000|2023-07-08 17:10:00|29.85|28.45|29.85|28.45|29.91|28.51|29.85|28.45|35
1688836500000|2023-07-08 17:15:00|29.84|28.44|29.85|28.45|29.88|28.48|29.84|28.44|28
1688836800000|2023-07-08 17:20:00|29.84|28.44|29.83|28.43|29.87|28.47|29.83|28.43|26
1688837100000|2023-07-08 17:25:00|29.82|28.42|29.76|28.36|29.83|28.43|29.75|28.35|22
1688837400000|2023-07-08 17:30:00|29.77|28.37|29.75|28.35|29.78|28.38|29.74|28.34|44
1688837700000|2023-07-08 17:35:00|29.76|28.36|29.74|28.34|29.76|28.36|29.73|28.33|19
1688838000000|2023-07-08 17:40:00|29.73|28.33|29.68|28.28|29.74|28.34|29.68|28.28|18
1688838300000|2023-07-08 17:45:00|29.69|28.29|29.72|28.32|29.74|28.34|29.68|28.28|22
1688838600000|2023-07-08 17:50:00|29.7|28.3|29.7|28.3|29.71|28.31|29.68|28.28|11
1688838900000|2023-07-08 17:55:00|29.69|28.29|29.69|28.29|29.7|28.3|29.68|28.28|37
1688839200000|2023-07-08 18:00:00|29.7|28.3|29.67|28.27|29.72|28.32|29.65|28.25|40
1688839500000|2023-07-08 18:05:00|29.68|28.28|29.65|28.25|29.68|28.28|29.63|28.23|26
1688839800000|2023-07-08 18:10:00|29.64|28.24|29.6|28.2|29.64|28.24|29.6|28.2|25
1688840100000|2023-07-08 18:15:00|29.59|28.19|29.61|28.21|29.63|28.23|29.59|28.19|9
1688840400000|2023-07-08 18:20:00|29.62|28.22|29.59|28.19|29.62|28.22|29.58|28.18|42
1688840700000|2023-07-08 18:25:00|29.58|28.18|29.63|28.23|29.63|28.23|29.56|28.16|15
1688841000000|2023-07-08 18:30:00|29.62|28.22|29.63|28.23|29.65|28.25|29.62|28.22|24
1688841300000|2023-07-08 18:35:00|29.62|28.22|29.62|28.22|29.63|28.23|29.61|28.21|9
1688841600000|2023-07-08 18:40:00|29.61|28.21|29.66|28.26|29.66|28.26|29.61|28.21|8
1688841900000|2023-07-08 18:45:00|29.67|28.27|29.63|28.23|29.68|28.28|29.62|28.22|19
1688842200000|2023-07-08 18:50:00|29.62|28.22|29.64|28.24|29.65|28.25|29.6|28.2|31
1688842500000|2023-07-08 18:55:00|29.65|28.25|29.65|28.25|29.66|28.26|29.64|28.24|31
1688842800000|2023-07-08 19:00:00|29.67|28.27|29.62|28.22|29.67|28.27|29.61|28.21|49
1688843100000|2023-07-08 19:05:00|29.63|28.23|29.62|28.22|29.63|28.23|29.61|28.21|8
1688843400000|2023-07-08 19:10:00|29.63|28.23|29.65|28.25|29.66|28.26|29.62|28.22|21
1688843700000|2023-07-08 19:15:00|29.64|28.24|29.55|28.15|29.64|28.24|29.51|28.11|31
1688844000000|2023-07-08 19:20:00|29.56|28.16|29.5|28.1|29.56|28.16|29.45|28.05|88
1688844300000|2023-07-08 19:25:00|29.51|28.11|29.54|28.14|29.58|28.18|29.51|28.11|34
1688844600000|2023-07-08 19:30:00|29.53|28.13|29.41|28.01|29.54|28.14|29.39|27.99|50
1688844900000|2023-07-08 19:35:00|29.42|28.02|29.58|28.18|29.6|28.2|29.41|28.01|49
1688845200000|2023-07-08 19:40:00|29.59|28.19|29.59|28.19|29.6|28.2|29.58|28.18|7
1688845500000|2023-07-08 19:45:00|29.6|28.2|29.62|28.22|29.63|28.23|29.59|28.19|15
1688845800000|2023-07-08 19:50:00|29.61|28.21|29.67|28.27|29.67|28.27|29.6|28.2|19
1688846100000|2023-07-08 19:55:00|29.66|28.26|29.67|28.27|29.67|28.27|29.63|28.23|32
1688846400000|2023-07-08 20:00:00|29.66|28.26|29.72|28.32|29.73|28.33|29.66|28.26|52
1688846700000|2023-07-08 20:05:00|29.71|28.31|29.69|28.29|29.73|28.33|29.69|28.29|37
1688847000000|2023-07-08 20:10:00|29.68|28.28|29.61|28.21|29.69|28.29|29.58|28.18|73
1688847300000|2023-07-08 20:15:00|29.62|28.22|29.51|28.11|29.62|28.22|29.51|28.11|50
1688847600000|2023-07-08 20:20:00|29.52|28.12|29.57|28.17|29.6|28.2|29.51|28.11|31
1688847900000|2023-07-08 20:25:00|29.56|28.16|29.59|28.19|29.62|28.22|29.56|28.16|29
1688848200000|2023-07-08 20:30:00|29.58|28.18|29.51|28.11|29.59|28.19|29.49|28.09|38
1688848500000|2023-07-08 20:35:00|29.5|28.1|29.49|28.09|29.51|28.11|29.49|28.09|14
1688848800000|2023-07-08 20:40:00|29.5|28.1|29.51|28.11|29.52|28.12|29.49|28.09|12
1688849100000|2023-07-08 20:45:00|29.5|28.1|29.53|28.13|29.53|28.13|29.49|28.09|22
1688849400000|2023-07-08 20:50:00|29.52|28.12|29.57|28.17|29.59|28.19|29.52|28.12|14
1688849700000|2023-07-08 20:55:00|29.56|28.16|29.61|28.21|29.63|28.23|29.56|28.16|16
1688850000000|2023-07-08 21:00:00|29.63|28.23|29.58|28.18|29.63|28.23|29.58|28.18|12
1688850300000|2023-07-08 21:05:00|29.57|28.17|29.55|28.15|29.57|28.17|29.55|28.15|5
1688850600000|2023-07-08 21:10:00|29.54|28.14|29.57|28.17|29.58|28.18|29.54|28.14|14
1688850900000|2023-07-08 21:15:00|29.56|28.16|29.55|28.15|29.56|28.16|29.53|28.13|6
1688851200000|2023-07-08 21:20:00|29.56|28.16|29.58|28.18|29.58|28.18|29.56|28.16|9
1688851500000|2023-07-08 21:25:00|29.57|28.17|29.6|28.2|29.6|28.2|29.56|28.16|12
1688851800000|2023-07-08 21:30:00|29.59|28.19|29.56|28.16|29.59|28.19|29.55|28.15|10
1688852100000|2023-07-08 21:35:00|29.55|28.15|29.57|28.17|29.57|28.17|29.55|28.15|9
1688852400000|2023-07-08 21:40:00|29.56|28.16|29.59|28.19|29.59|28.19|29.56|28.16|48
1688852700000|2023-07-08 21:45:00|29.58|28.18|29.59|28.19|29.59|28.19|29.58|28.18|2
1688853000000|2023-07-08 21:50:00|29.58|28.18|29.55|28.15|29.58|28.18|29.55|28.15|18
1688853300000|2023-07-08 21:55:00|29.54|28.14|29.54|28.14|29.55|28.15|29.54|28.14|11
1688853600000|2023-07-08 22:00:00|29.55|28.15|29.54|28.14|29.58|28.18|29.52|28.12|23
1688853900000|2023-07-08 22:05:00|29.53|28.13|29.53|28.13|29.55|28.15|29.51|28.11|15
1688854200000|2023-07-08 22:10:00|29.54|28.14|29.55|28.15|29.57|28.17|29.54|28.14|12
1688854500000|2023-07-08 22:15:00|29.54|28.14|29.54|28.14|29.54|28.14|29.52|28.12|7
1688854800000|2023-07-08 22:20:00|29.53|28.13|29.51|28.11|29.54|28.14|29.51|28.11|7
1688855100000|2023-07-08 22:25:00|29.5|28.1|29.56|28.16|29.56|28.16|29.5|28.1|8
1688855400000|2023-07-08 22:30:00|29.57|28.17|29.57|28.17|29.57|28.17|29.56|28.16|7
1688855700000|2023-07-08 22:35:00|29.56|28.16|29.63|28.23|29.63|28.23|29.56|28.16|18
1688856000000|2023-07-08 22:40:00|29.64|28.24|29.6|28.2|29.64|28.24|29.59|28.19|35
1688856300000|2023-07-08 22:45:00|29.59|28.19|29.65|28.25|29.65|28.25|29.59|28.19|13
1688856600000|2023-07-08 22:50:00|29.66|28.26|29.69|28.29|29.69|28.29|29.66|28.26|30
1688856900000|2023-07-08 22:55:00|29.68|28.28|29.68|28.28|29.7|28.3|29.68|28.28|21
1688857200000|2023-07-08 23:00:00|29.69|28.29|29.7|28.3|29.72|28.32|29.68|28.28|41
1688857500000|2023-07-08 23:05:00|29.71|28.31|29.69|28.29|29.72|28.32|29.68|28.28|25
1688857800000|2023-07-08 23:10:00|29.68|28.28|29.68|28.28|29.69|28.29|29.67|28.27|5
1688858100000|2023-07-08 23:15:00|29.69|28.29|29.68|28.28|29.69|28.29|29.67|28.27|18
1688858400000|2023-07-08 23:20:00|29.69|28.29|29.71|28.31|29.72|28.32|29.68|28.28|23
1688858700000|2023-07-08 23:25:00|29.72|28.32|29.74|28.34|29.74|28.34|29.72|28.32|15
1688859000000|2023-07-08 23:30:00|29.73|28.33|29.73|28.33|29.75|28.35|29.73|28.33|17
1688859300000|2023-07-08 23:35:00|29.74|28.34|29.69|28.29|29.74|28.34|29.68|28.28|40
1688859600000|2023-07-08 23:40:00|29.7|28.3|29.73|28.33|29.75|28.35|29.69|28.29|54
1688859900000|2023-07-08 23:45:00|29.74|28.34|29.77|28.37|29.77|28.37|29.74|28.34|22
1688860200000|2023-07-08 23:50:00|29.78|28.38|29.77|28.37|29.79|28.39|29.77|28.37|8
1688860500000|2023-07-08 23:55:00|29.76|28.36|29.78|28.38|29.78|28.38|29.74|28.34|19
1688860800000|2023-07-09 00:00:00|29.79|28.39|29.79|28.39|29.8|28.4|29.76|28.36|66
1688861100000|2023-07-09 00:05:00|29.78|28.38|29.82|28.42|29.82|28.42|29.78|28.38|49
1688861400000|2023-07-09 00:10:00|29.83|28.43|29.75|28.35|29.84|28.44|29.74|28.34|24
1688861700000|2023-07-09 00:15:00|29.76|28.36|29.84|28.44|29.85|28.45|29.75|28.35|47
1688862000000|2023-07-09 00:20:00|29.83|28.43|29.85|28.45|29.85|28.45|29.79|28.39|23
1688862300000|2023-07-09 00:25:00|29.84|28.44|29.78|28.38|29.84|28.44|29.77|28.37|21
1688862600000|2023-07-09 00:30:00|29.79|28.39|29.85|28.45|29.86|28.46|29.78|28.38|43
1688862900000|2023-07-09 00:35:00|29.86|28.46|29.85|28.45|29.87|28.47|29.81|28.41|38
1688863200000|2023-07-09 00:40:00|29.86|28.46|29.82|28.42|29.86|28.46|29.82|28.42|9
1688863500000|2023-07-09 00:45:00|29.83|28.43|29.82|28.42|29.86|28.46|29.8|28.4|30
1688863800000|2023-07-09 00:50:00|29.81|28.41|29.8|28.4|29.83|28.43|29.77|28.37|34
1688864100000|2023-07-09 00:55:00|29.81|28.41|29.81|28.41|29.83|28.43|29.8|28.4|15
1688864400000|2023-07-09 01:00:00|29.8|28.4|29.84|28.44|29.88|28.48|29.8|28.4|55
1688864700000|2023-07-09 01:05:00|29.83|28.43|29.85|28.45|29.85|28.45|29.82|28.42|27
1688865000000|2023-07-09 01:10:00|29.84|28.44|29.83|28.43|29.87|28.47|29.82|28.42|32
1688865300000|2023-07-09 01:15:00|29.82|28.42|29.77|28.37|29.84|28.44|29.75|28.35|23
1688865600000|2023-07-09 01:20:00|29.76|28.36|29.78|28.38|29.79|28.39|29.76|28.36|29
1688865900000|2023-07-09 01:25:00|29.79|28.39|29.75|28.35|29.79|28.39|29.74|28.34|13
1688866200000|2023-07-09 01:30:00|29.76|28.36|29.74|28.34|29.76|28.36|29.72|28.32|33
1688866500000|2023-07-09 01:35:00|29.73|28.33|29.72|28.32|29.74|28.34|29.72|28.32|20
1688866800000|2023-07-09 01:40:00|29.71|28.31|29.69|28.29|29.72|28.32|29.69|28.29|11
1688867100000|2023-07-09 01:45:00|29.7|28.3|29.71|28.31|29.72|28.32|29.68|28.28|22
1688867400000|2023-07-09 01:50:00|29.72|28.32|29.76|28.36|29.78|28.38|29.72|28.32|25
1688867700000|2023-07-09 01:55:00|29.77|28.37|29.75|28.35|29.77|28.37|29.72|28.32|25
1688868000000|2023-07-09 02:00:00|29.74|28.34|29.73|28.33|29.78|28.38|29.71|28.31|30
1688868300000|2023-07-09 02:05:00|29.72|28.32|29.72|28.32|29.75|28.35|29.71|28.31|27
1688868600000|2023-07-09 02:10:00|29.73|28.33|29.75|28.35|29.75|28.35|29.73|28.33|33
1688868900000|2023-07-09 02:15:00|29.76|28.36|29.76|28.36|29.79|28.39|29.75|28.35|23
1688869200000|2023-07-09 02:20:00|29.77|28.37|29.77|28.37|29.79|28.39|29.76|28.36|21
1688869500000|2023-07-09 02:25:00|29.76|28.36|29.75|28.35|29.76|28.36|29.74|28.34|10
1688869800000|2023-07-09 02:30:00|29.76|28.36|29.72|28.32|29.76|28.36|29.72|28.32|11
1688870100000|2023-07-09 02:35:00|29.71|28.31|29.71|28.31|29.72|28.32|29.69|28.29|35
1688870400000|2023-07-09 02:40:00|29.7|28.3|29.72|28.32|29.73|28.33|29.69|28.29|13
1688870700000|2023-07-09 02:45:00|29.73|28.33|29.78|28.38|29.78|28.38|29.72|28.32|24
1688871000000|2023-07-09 02:50:00|29.79|28.39|29.82|28.42|29.82|28.42|29.76|28.36|33
1688871300000|2023-07-09 02:55:00|29.83|28.43|29.82|28.42|29.84|28.44|29.82|28.42|8
1688871600000|2023-07-09 03:00:00|29.81|28.41|29.77|28.37|29.85|28.45|29.76|28.36|38
1688871900000|2023-07-09 03:05:00|29.76|28.36|29.76|28.36|29.77|28.37|29.75|28.35|17
1688872200000|2023-07-09 03:10:00|29.77|28.37|29.77|28.37|29.77|28.37|29.76|28.36|3
1688872500000|2023-07-09 03:15:00|29.76|28.36|29.74|28.34|29.77|28.37|29.72|28.32|33
1688872800000|2023-07-09 03:20:00|29.75|28.35|29.72|28.32|29.77|28.37|29.71|28.31|16
1688873100000|2023-07-09 03:25:00|29.71|28.31|29.68|28.28|29.73|28.33|29.68|28.28|10
1688873400000|2023-07-09 03:30:00|29.67|28.27|29.7|28.3|29.72|28.32|29.67|28.27|22
1688873700000|2023-07-09 03:35:00|29.69|28.29|29.71|28.31|29.71|28.31|29.68|28.28|23
1688874000000|2023-07-09 03:40:00|29.72|28.32|29.7|28.3|29.74|28.34|29.7|28.3|11
1688874300000|2023-07-09 03:45:00|29.69|28.29|29.7|28.3|29.71|28.31|29.68|28.28|12
1688874600000|2023-07-09 03:50:00|29.71|28.31|29.71|28.31|29.71|28.31|29.69|28.29|15
1688874900000|2023-07-09 03:55:00|29.7|28.3|29.71|28.31|29.71|28.31|29.7|28.3|4
1688875200000|2023-07-09 04:00:00|29.72|28.32|29.63|28.23|29.73|28.33|29.63|28.23|23
1688875500000|2023-07-09 04:05:00|29.62|28.22|29.63|28.23|29.63|28.23|29.62|28.22|36
1688875800000|2023-07-09 04:10:00|29.62|28.22|29.63|28.23|29.64|28.24|29.61|28.21|42
1688876100000|2023-07-09 04:15:00|29.62|28.22|29.64|28.24|29.64|28.24|29.61|28.21|7
1688876400000|2023-07-09 04:20:00|29.65|28.25|29.65|28.25|29.65|28.25|29.64|28.24|3
1688876700000|2023-07-09 04:25:00|29.64|28.24|29.6|28.2|29.66|28.26|29.6|28.2|16
1688877000000|2023-07-09 04:30:00|29.59|28.19|29.6|28.2|29.61|28.21|29.58|28.18|14
1688877300000|2023-07-09 04:35:00|29.59|28.19|29.61|28.21|29.61|28.21|29.58|28.18|13
1688877600000|2023-07-09 04:40:00|29.62|28.22|29.6|28.2|29.62|28.22|29.59|28.19|10
1688877900000|2023-07-09 04:45:00|29.59|28.19|29.56|28.16|29.62|28.22|29.55|28.15|55
1688878200000|2023-07-09 04:50:00|29.55|28.15|29.54|28.14|29.56|28.16|29.53|28.13|30
1688878500000|2023-07-09 04:55:00|29.53|28.13|29.52|28.12|29.55|28.15|29.52|28.12|88
1688878800000|2023-07-09 05:00:00|29.54|28.14|29.52|28.12|29.54|28.14|29.5|28.1|19
1688879100000|2023-07-09 05:05:00|29.51|28.11|29.56|28.16|29.57|28.17|29.51|28.11|14
1688879400000|2023-07-09 05:10:00|29.55|28.15|29.57|28.17|29.57|28.17|29.55|28.15|13
1688879700000|2023-07-09 05:15:00|29.56|28.16|29.55|28.15|29.56|28.16|29.55|28.15|8
1688880000000|2023-07-09 05:20:00|29.54|28.14|29.5|28.1|29.55|28.15|29.5|28.1|17
1688880300000|2023-07-09 05:25:00|29.54|28.14|29.57|28.17|29.57|28.17|29.54|28.14|20
1688880600000|2023-07-09 05:30:00|29.56|28.16|29.54|28.14|29.56|28.16|29.54|28.14|13
1688880900000|2023-07-09 05:35:00|29.55|28.15|29.52|28.12|29.56|28.16|29.52|28.12|6
1688881200000|2023-07-09 05:40:00|29.53|28.13|29.5|28.1|29.54|28.14|29.5|28.1|16
1688881500000|2023-07-09 05:45:00|29.51|28.11|29.52|28.12|29.52|28.12|29.5|28.1|18
1688881800000|2023-07-09 05:50:00|29.51|28.11|29.49|28.09|29.51|28.11|29.49|28.09|9
1688882100000|2023-07-09 05:55:00|29.5|28.1|29.5|28.1|29.51|28.11|29.49|28.09|13
1688882400000|2023-07-09 06:00:00|29.51|28.11|29.47|28.07|29.52|28.12|29.46|28.06|19
1688882700000|2023-07-09 06:05:00|29.48|28.08|29.41|28.01|29.48|28.08|29.39|27.99|29
1688883000000|2023-07-09 06:10:00|29.42|28.02|29.47|28.07|29.47|28.07|29.42|28.02|12
1688883300000|2023-07-09 06:15:00|29.46|28.06|29.42|28.02|29.46|28.06|29.41|28.01|31
1688883600000|2023-07-09 06:20:00|29.43|28.03|29.43|28.03|29.43|28.03|29.4|28|13
1688883900000|2023-07-09 06:25:00|29.44|28.04|29.42|28.02|29.44|28.04|29.42|28.02|19
1688884200000|2023-07-09 06:30:00|29.41|28.01|29.38|27.98|29.41|28.01|29.37|27.97|16
1688884500000|2023-07-09 06:35:00|29.37|27.97|29.41|28.01|29.41|28.01|29.37|27.97|23
1688884800000|2023-07-09 06:40:00|29.4|28|29.41|28.01|29.42|28.02|29.4|28|8
1688885100000|2023-07-09 06:45:00|29.4|28|29.4|28|29.41|28.01|29.4|28|17
1688885400000|2023-07-09 06:50:00|29.41|28.01|29.39|27.99|29.41|28.01|29.39|27.99|15
1688885700000|2023-07-09 06:55:00|29.38|27.98|29.39|27.99|29.39|27.99|29.37|27.97|16
1688886000000|2023-07-09 07:00:00|29.38|27.98|29.35|27.95|29.4|28|29.34|27.94|12
1688886300000|2023-07-09 07:05:00|29.36|27.96|29.4|28|29.41|28.01|29.36|27.96|31
1688886600000|2023-07-09 07:10:00|29.41|28.01|29.42|28.02|29.43|28.03|29.41|28.01|6
1688886900000|2023-07-09 07:15:00|29.41|28.01|29.41|28.01|29.43|28.03|29.41|28.01|7
1688887200000|2023-07-09 07:20:00|29.4|28|29.39|27.99|29.41|28.01|29.39|27.99|6
1688887500000|2023-07-09 07:25:00|29.4|28|29.39|27.99|29.41|28.01|29.39|27.99|6
1688887800000|2023-07-09 07:30:00|29.4|28|29.33|27.93|29.4|28|29.31|27.91|30
1688888100000|2023-07-09 07:35:00|29.32|27.92|29.3|27.9|29.33|27.93|29.3|27.9|16
1688888400000|2023-07-09 07:40:00|29.29|27.89|29.29|27.89|29.3|27.9|29.26|27.86|23
1688888700000|2023-07-09 07:45:00|29.3|27.9|29.3|27.9|29.3|27.9|29.25|27.85|23
1688889000000|2023-07-09 07:50:00|29.29|27.89|29.32|27.92|29.33|27.93|29.29|27.89|14
1688889300000|2023-07-09 07:55:00|29.33|27.93|29.34|27.94|29.34|27.94|29.32|27.92|28
1688889600000|2023-07-09 08:00:00|29.35|27.95|29.31|27.91|29.35|27.95|29.3|27.9|29
1688889900000|2023-07-09 08:05:00|29.32|27.92|29.35|27.95|29.35|27.95|29.31|27.91|20
1688890200000|2023-07-09 08:10:00|29.36|27.96|29.37|27.97|29.38|27.98|29.35|27.95|20
1688890500000|2023-07-09 08:15:00|29.37|27.97|29.36|27.96|29.38|27.98|29.36|27.96|18
1688890800000|2023-07-09 08:20:00|29.37|27.97|29.36|27.96|29.37|27.97|29.35|27.95|22
1688891100000|2023-07-09 08:25:00|29.35|27.95|29.36|27.96|29.37|27.97|29.35|27.95|12
1688891400000|2023-07-09 08:30:00|29.35|27.95|29.36|27.96|29.37|27.97|29.34|27.94|18
1688891700000|2023-07-09 08:35:00|29.37|27.97|29.37|27.97|29.38|27.98|29.36|27.96|13
1688892000000|2023-07-09 08:40:00|29.36|27.96|29.36|27.96|29.37|27.97|29.35|27.95|21
1688892300000|2023-07-09 08:45:00|29.35|27.95|29.37|27.97|29.37|27.97|29.35|27.95|13
1688892600000|2023-07-09 08:50:00|29.36|27.96|29.38|27.98|29.39|27.99|29.36|27.96|9
1688892900000|2023-07-09 08:55:00|29.39|27.99|29.38|27.98|29.39|27.99|29.37|27.97|26
1688893200000|2023-07-09 09:00:00|29.39|27.99|29.37|27.97|29.39|27.99|29.36|27.96|23
1688893500000|2023-07-09 09:05:00|29.36|27.96|29.37|27.97|29.37|27.97|29.36|27.96|6
1688893800000|2023-07-09 09:10:00|29.36|27.96|29.35|27.95|29.37|27.97|29.35|27.95|14
1688894100000|2023-07-09 09:15:00|29.36|27.96|29.35|27.95|29.36|27.96|29.35|27.95|4
1688894400000|2023-07-09 09:20:00|29.34|27.94|29.35|27.95|29.35|27.95|29.34|27.94|4
1688894700000|2023-07-09 09:25:00|29.34|27.94|29.36|27.96|29.37|27.97|29.34|27.94|15
1688895000000|2023-07-09 09:30:00|29.37|27.97|29.33|27.93|29.37|27.97|29.32|27.92|31
1688895300000|2023-07-09 09:35:00|29.32|27.92|29.33|27.93|29.33|27.93|29.32|27.92|8
1688895600000|2023-07-09 09:40:00|29.34|27.94|29.34|27.94|29.34|27.94|29.33|27.93|9
1688895900000|2023-07-09 09:45:00|29.35|27.95|29.36|27.96|29.37|27.97|29.34|27.94|18
1688896200000|2023-07-09 09:50:00|29.37|27.97|29.36|27.96|29.38|27.98|29.36|27.96|32
1688896500000|2023-07-09 09:55:00|29.37|27.97|29.37|27.97|29.38|27.98|29.36|27.96|17
1688896800000|2023-07-09 10:00:00|29.38|27.98|29.35|27.95|29.39|27.99|29.34|27.94|34
1688897100000|2023-07-09 10:05:00|29.34|27.94|29.34|27.94|29.35|27.95|29.34|27.94|7
1688897400000|2023-07-09 10:10:00|29.33|27.93|29.33|27.93|29.35|27.95|29.33|27.93|9
1688897700000|2023-07-09 10:15:00|29.32|27.92|29.32|27.92|29.32|27.92|29.31|27.91|3
1688898000000|2023-07-09 10:20:00|29.33|27.93|29.33|27.93|29.33|27.93|29.33|27.93|1
1688898600000|2023-07-09 10:30:00|29.34|27.94|29.33|27.93|29.34|27.94|29.32|27.92|32
1688898900000|2023-07-09 10:35:00|29.32|27.92|29.3|27.9|29.33|27.93|29.3|27.9|15
1688899200000|2023-07-09 10:40:00|29.31|27.91|29.31|27.91|29.32|27.92|29.3|27.9|11
1688899500000|2023-07-09 10:45:00|29.3|27.9|29.3|27.9|29.31|27.91|29.29|27.89|11
1688899800000|2023-07-09 10:50:00|29.31|27.91|29.3|27.9|29.31|27.91|29.3|27.9|2
1688900100000|2023-07-09 10:55:00|29.29|27.89|29.29|27.89|29.3|27.9|29.29|27.89|3
1688900400000|2023-07-09 11:00:00|29.3|27.9|29.27|27.87|29.31|27.91|29.27|27.87|14
1688900700000|2023-07-09 11:05:00|29.28|27.88|29.29|27.89|29.29|27.89|29.27|27.87|28
1688901000000|2023-07-09 11:10:00|29.3|27.9|29.3|27.9|29.3|27.9|29.29|27.89|7
1688901300000|2023-07-09 11:15:00|29.31|27.91|29.36|27.96|29.37|27.97|29.3|27.9|12
1688901600000|2023-07-09 11:20:00|29.37|27.97|29.37|27.97|29.38|27.98|29.37|27.97|5
1688901900000|2023-07-09 11:25:00|29.36|27.96|29.37|27.97|29.37|27.97|29.36|27.96|6
1688902200000|2023-07-09 11:30:00|29.36|27.96|29.37|27.97|29.38|27.98|29.36|27.96|8
1688902500000|2023-07-09 11:35:00|29.36|27.96|29.36|27.96|29.37|27.97|29.36|27.96|11
1688902800000|2023-07-09 11:40:00|29.37|27.97|29.4|28|29.4|28|29.35|27.95|14
1688903100000|2023-07-09 11:45:00|29.39|27.99|29.37|27.97|29.4|28|29.36|27.96|23
1688903400000|2023-07-09 11:50:00|29.36|27.96|29.36|27.96|29.37|27.97|29.35|27.95|5
1688903700000|2023-07-09 11:55:00|29.35|27.95|29.36|27.96|29.37|27.97|29.35|27.95|4
1688904000000|2023-07-09 12:00:00|29.38|27.98|29.34|27.94|29.38|27.98|29.33|27.93|15
1688904300000|2023-07-09 12:05:00|29.33|27.93|29.35|27.95|29.36|27.96|29.33|27.93|11
1688904600000|2023-07-09 12:10:00|29.36|27.96|29.36|27.96|29.37|27.97|29.35|27.95|23
1688904900000|2023-07-09 12:15:00|29.35|27.95|29.4|28|29.4|28|29.35|27.95|8
1688905200000|2023-07-09 12:20:00|29.39|27.99|29.41|28.01|29.41|28.01|29.38|27.98|13
1688905500000|2023-07-09 12:25:00|29.42|28.02|29.42|28.02|29.43|28.03|29.41|28.01|9
1688905800000|2023-07-09 12:30:00|29.41|28.01|29.49|28.09|29.5|28.1|29.41|28.01|45
1688906100000|2023-07-09 12:35:00|29.48|28.08|29.51|28.11|29.51|28.11|29.46|28.06|24
1688906400000|2023-07-09 12:40:00|29.5|28.1|29.5|28.1|29.51|28.11|29.49|28.09|7
1688906700000|2023-07-09 12:45:00|29.49|28.09|29.49|28.09|29.5|28.1|29.46|28.06|23
1688907000000|2023-07-09 12:50:00|29.5|28.1|29.47|28.07|29.51|28.11|29.47|28.07|36
1688907300000|2023-07-09 12:55:00|29.48|28.08|29.48|28.08|29.48|28.08|29.47|28.07|5
1688907600000|2023-07-09 13:00:00|29.49|28.09|29.43|28.03|29.49|28.09|29.42|28.02|43
1688907900000|2023-07-09 13:05:00|29.44|28.04|29.45|28.05|29.46|28.06|29.43|28.03|20
1688908200000|2023-07-09 13:10:00|29.44|28.04|29.44|28.04|29.45|28.05|29.44|28.04|13
1688908500000|2023-07-09 13:15:00|29.43|28.03|29.44|28.04|29.44|28.04|29.41|28.01|12
1688908800000|2023-07-09 13:20:00|29.45|28.05|29.45|28.05|29.47|28.07|29.45|28.05|33
1688909100000|2023-07-09 13:25:00|29.44|28.04|29.44|28.04|29.44|28.04|29.43|28.03|3
1688909400000|2023-07-09 13:30:00|29.43|28.03|29.41|28.01|29.44|28.04|29.41|28.01|13
1688909700000|2023-07-09 13:35:00|29.42|28.02|29.4|28|29.42|28.02|29.39|27.99|11
1688910000000|2023-07-09 13:40:00|29.39|27.99|29.42|28.02|29.42|28.02|29.39|27.99|4
1688910300000|2023-07-09 13:45:00|29.41|28.01|29.39|27.99|29.41|28.01|29.38|27.98|11
1688910600000|2023-07-09 13:50:00|29.4|28|29.37|27.97|29.4|28|29.36|27.96|37
1688910900000|2023-07-09 13:55:00|29.36|27.96|29.34|27.94|29.36|27.96|29.34|27.94|5
1688911200000|2023-07-09 14:00:00|29.36|27.96|29.31|27.91|29.36|27.96|29.3|27.9|22
1688911500000|2023-07-09 14:05:00|29.32|27.92|29.22|27.82|29.32|27.92|29.2|27.8|33
1688911800000|2023-07-09 14:10:00|29.21|27.81|29.28|27.88|29.28|27.88|29.19|27.79|52
1688912100000|2023-07-09 14:15:00|29.29|27.89|29.33|27.93|29.33|27.93|29.25|27.85|29
1688912400000|2023-07-09 14:20:00|29.34|27.94|29.37|27.97|29.37|27.97|29.32|27.92|44
1688912700000|2023-07-09 14:25:00|29.36|27.96|29.5|28.1|29.56|28.16|29.36|27.96|101
1688913000000|2023-07-09 14:30:00|29.51|28.11|29.41|28.01|29.52|28.12|29.36|27.96|76
1688913300000|2023-07-09 14:35:00|29.42|28.02|29.45|28.05|29.51|28.11|29.4|28|102
1688913600000|2023-07-09 14:40:00|29.46|28.06|29.42|28.02|29.47|28.07|29.39|27.99|25
1688913900000|2023-07-09 14:45:00|29.43|28.03|29.41|28.01|29.44|28.04|29.41|28.01|17
1688914200000|2023-07-09 14:50:00|29.42|28.02|29.56|28.16|29.57|28.17|29.37|27.97|91
1688914500000|2023-07-09 14:55:00|29.55|28.15|29.46|28.06|29.57|28.17|29.43|28.03|83
1688914800000|2023-07-09 15:00:00|29.48|28.08|29.44|28.04|29.51|28.11|29.4|28|94
1688915100000|2023-07-09 15:05:00|29.45|28.05|29.42|28.02|29.48|28.08|29.42|28.02|24
1688915400000|2023-07-09 15:10:00|29.41|28.01|29.37|27.97|29.41|28.01|29.34|27.94|37
1688915700000|2023-07-09 15:15:00|29.36|27.96|29.39|27.99|29.39|27.99|29.33|27.93|46
1688916000000|2023-07-09 15:20:00|29.4|28|29.42|28.02|29.43|28.03|29.4|28|21
1688916300000|2023-07-09 15:25:00|29.41|28.01|29.39|27.99|29.41|28.01|29.39|27.99|3
1688916600000|2023-07-09 15:30:00|29.38|27.98|29.34|27.94|29.39|27.99|29.34|27.94|11
1688916900000|2023-07-09 15:35:00|29.35|27.95|29.34|27.94|29.36|27.96|29.34|27.94|18
1688917200000|2023-07-09 15:40:00|29.35|27.95|29.37|27.97|29.38|27.98|29.35|27.95|23
1688917500000|2023-07-09 15:45:00|29.38|27.98|29.34|27.94|29.41|28.01|29.34|27.94|27
1688917800000|2023-07-09 15:50:00|29.35|27.95|29.34|27.94|29.35|27.95|29.31|27.91|24
1688918100000|2023-07-09 15:55:00|29.33|27.93|29.34|27.94|29.35|27.95|29.32|27.92|12
1688918400000|2023-07-09 16:00:00|29.35|27.95|29.3|27.9|29.36|27.96|29.29|27.89|44
1688918700000|2023-07-09 16:05:00|29.29|27.89|29.34|27.94|29.34|27.94|29.28|27.88|32
1688919000000|2023-07-09 16:10:00|29.33|27.93|29.31|27.91|29.34|27.94|29.31|27.91|19
1688919300000|2023-07-09 16:15:00|29.3|27.9|29.32|27.92|29.33|27.93|29.3|27.9|21
1688919600000|2023-07-09 16:20:00|29.31|27.91|29.31|27.91|29.32|27.92|29.28|27.88|13
1688919900000|2023-07-09 16:25:00|29.3|27.9|29.31|27.91|29.33|27.93|29.3|27.9|14
1688920200000|2023-07-09 16:30:00|29.32|27.92|29.32|27.92|29.33|27.93|29.31|27.91|17
1688920500000|2023-07-09 16:35:00|29.33|27.93|29.31|27.91|29.35|27.95|29.29|27.89|26
1688920800000|2023-07-09 16:40:00|29.3|27.9|29.31|27.91|29.32|27.92|29.3|27.9|16
1688921100000|2023-07-09 16:45:00|29.3|27.9|29.28|27.88|29.31|27.91|29.25|27.85|21
1688921400000|2023-07-09 16:50:00|29.27|27.87|29.25|27.85|29.27|27.87|29.24|27.84|13
1688921700000|2023-07-09 16:55:00|29.26|27.86|29.25|27.85|29.26|27.86|29.24|27.84|10
1688922000000|2023-07-09 17:00:00|29.26|27.86|29.26|27.86|29.27|27.87|29.17|27.77|52
1688922300000|2023-07-09 17:05:00|29.27|27.87|29.25|27.85|29.27|27.87|29.24|27.84|11
1688922600000|2023-07-09 17:10:00|29.24|27.84|29.24|27.84|29.24|27.84|29.21|27.81|11
1688922900000|2023-07-09 17:15:00|29.25|27.85|29.25|27.85|29.25|27.85|29.21|27.81|23
1688923200000|2023-07-09 17:20:00|29.24|27.84|29.27|27.87|29.27|27.87|29.24|27.84|26
1688923500000|2023-07-09 17:25:00|29.28|27.88|29.24|27.84|29.28|27.88|29.24|27.84|13
1688923800000|2023-07-09 17:30:00|29.25|27.85|29.27|27.87|29.27|27.87|29.24|27.84|11
1688924100000|2023-07-09 17:35:00|29.26|27.86|29.25|27.85|29.27|27.87|29.24|27.84|12
1688924400000|2023-07-09 17:40:00|29.26|27.86|29.25|27.85|29.28|27.88|29.25|27.85|26
1688924700000|2023-07-09 17:45:00|29.26|27.86|29.26|27.86|29.28|27.88|29.26|27.86|11
1688925000000|2023-07-09 17:50:00|29.27|27.87|29.3|27.9|29.31|27.91|29.26|27.86|42
1688925300000|2023-07-09 17:55:00|29.29|27.89|29.29|27.89|29.31|27.91|29.28|27.88|21
1688925600000|2023-07-09 18:00:00|29.3|27.9|29.28|27.88|29.32|27.92|29.27|27.87|21
1688925900000|2023-07-09 18:05:00|29.27|27.87|29.26|27.86|29.29|27.89|29.26|27.86|16
1688926200000|2023-07-09 18:10:00|29.25|27.85|29.26|27.86|29.26|27.86|29.23|27.83|14
1688926500000|2023-07-09 18:15:00|29.27|27.87|29.24|27.84|29.27|27.87|29.23|27.83|16
1688926800000|2023-07-09 18:20:00|29.23|27.83|29.24|27.84|29.25|27.85|29.23|27.83|20
1688927100000|2023-07-09 18:25:00|29.23|27.83|29.24|27.84|29.24|27.84|29.23|27.83|2
1688927400000|2023-07-09 18:30:00|29.23|27.83|29.24|27.84|29.25|27.85|29.23|27.83|8
1688927700000|2023-07-09 18:35:00|29.23|27.83|29.23|27.83|29.23|27.83|29.22|27.82|11
1688928000000|2023-07-09 18:40:00|29.24|27.84|29.25|27.85|29.25|27.85|29.24|27.84|24
1688928300000|2023-07-09 18:45:00|29.24|27.84|29.27|27.87|29.27|27.87|29.24|27.84|16
1688928600000|2023-07-09 18:50:00|29.26|27.86|29.25|27.85|29.27|27.87|29.24|27.84|8
1688928900000|2023-07-09 18:55:00|29.24|27.84|29.22|27.82|29.25|27.85|29.21|27.81|9
1688929200000|2023-07-09 19:00:00|29.23|27.83|29.19|27.79|29.24|27.84|29.18|27.78|29
1688929500000|2023-07-09 19:05:00|29.2|27.8|29.16|27.76|29.2|27.8|29.16|27.76|23
1688929800000|2023-07-09 19:10:00|29.15|27.75|29.16|27.76|29.16|27.76|29.14|27.74|12
1688930100000|2023-07-09 19:15:00|29.17|27.77|29.13|27.73|29.18|27.78|29.12|27.72|29
1688930400000|2023-07-09 19:20:00|29.12|27.72|29.17|27.77|29.17|27.77|29.12|27.72|10
1688930700000|2023-07-09 19:25:00|29.18|27.78|29.18|27.78|29.19|27.79|29.17|27.77|11
1688931000000|2023-07-09 19:30:00|29.17|27.77|29.17|27.77|29.18|27.78|29.17|27.77|5
1688931300000|2023-07-09 19:35:00|29.16|27.76|29.18|27.78|29.19|27.79|29.16|27.76|9
1688931600000|2023-07-09 19:40:00|29.19|27.79|29.2|27.8|29.21|27.81|29.18|27.78|14
1688931900000|2023-07-09 19:45:00|29.19|27.79|29.2|27.8|29.2|27.8|29.19|27.79|4
1688932200000|2023-07-09 19:50:00|29.19|27.79|29.21|27.81|29.21|27.81|29.19|27.79|9
1688932500000|2023-07-09 19:55:00|29.2|27.8|29.23|27.83|29.23|27.83|29.2|27.8|12
1688932800000|2023-07-09 20:00:00|29.24|27.84|29.18|27.78|29.25|27.85|29.17|27.77|35
1688933100000|2023-07-09 20:05:00|29.17|27.77|29.2|27.8|29.2|27.8|29.17|27.77|10
1688933400000|2023-07-09 20:10:00|29.21|27.81|29.22|27.82|29.23|27.83|29.21|27.81|16
1688933700000|2023-07-09 20:15:00|29.21|27.81|29.22|27.82|29.22|27.82|29.19|27.79|14
1688934000000|2023-07-09 20:20:00|29.21|27.81|29.2|27.8|29.21|27.81|29.19|27.79|8
1688934300000|2023-07-09 20:25:00|29.19|27.79|29.16|27.76|29.2|27.8|29.16|27.76|8
1688934600000|2023-07-09 20:30:00|29.15|27.75|29.1|27.7|29.16|27.76|29.04|27.64|46
1688934900000|2023-07-09 20:35:00|29.11|27.71|29.16|27.76|29.16|27.76|29.1|27.7|42
1688935200000|2023-07-09 20:40:00|29.15|27.75|29.13|27.73|29.15|27.75|29.12|27.72|13
1688935500000|2023-07-09 20:45:00|29.12|27.72|29.13|27.73|29.14|27.74|29.1|27.7|23
1688935800000|2023-07-09 20:50:00|29.14|27.74|29.13|27.73|29.14|27.74|29.13|27.73|6
1688936100000|2023-07-09 20:55:00|29.12|27.72|29.18|27.78|29.18|27.78|29.12|27.72|19
1688936400000|2023-07-09 21:00:00|29.17|27.77|29.17|27.77|29.19|27.79|29.16|27.76|36
1688936700000|2023-07-09 21:05:00|29.18|27.78|29.18|27.78|29.2|27.8|29.17|27.77|67
1688937000000|2023-07-09 21:10:00|29.19|27.79|29.14|27.74|29.19|27.79|29.14|27.74|40
1688937300000|2023-07-09 21:15:00|29.13|27.73|29.1|27.7|29.13|27.73|29.09|27.69|54
1688937600000|2023-07-09 21:20:00|29.09|27.69|29.12|27.72|29.13|27.73|29.09|27.69|80
1688937900000|2023-07-09 21:25:00|29.13|27.73|29.17|27.77|29.17|27.77|29.13|27.73|39
1688938200000|2023-07-09 21:30:00|29.16|27.76|29.17|27.77|29.18|27.78|29.15|27.75|130
1688938500000|2023-07-09 21:35:00|29.18|27.78|29.19|27.79|29.2|27.8|29.17|27.77|32
1688938800000|2023-07-09 21:40:00|29.18|27.78|29.14|27.74|29.19|27.79|29.14|27.74|68
1688939100000|2023-07-09 21:45:00|29.15|27.75|29.16|27.76|29.16|27.76|29.14|27.74|62
1688939400000|2023-07-09 21:50:00|29.17|27.77|29.13|27.73|29.17|27.77|29.12|27.72|147
1688939700000|2023-07-09 21:55:00|29.12|27.72|29.14|27.74|29.14|27.74|29.12|27.72|73
1688940000000|2023-07-09 22:00:00|29.15|27.75|29.13|27.73|29.17|27.77|29.08|27.68|147
1688940300000|2023-07-09 22:05:00|29.12|27.72|29.08|27.68|29.13|27.73|29.04|27.64|243
1688940600000|2023-07-09 22:10:00|29.07|27.67|29.03|27.63|29.08|27.68|29.02|27.62|209
1688940900000|2023-07-09 22:15:00|29.02|27.62|29.09|27.69|29.13|27.73|29.02|27.62|280
1688941200000|2023-07-09 22:20:00|29.1|27.7|29.08|27.68|29.1|27.7|29.06|27.66|41
1688941500000|2023-07-09 22:25:00|29.07|27.67|29.1|27.7|29.1|27.7|29.07|27.67|12
1688941800000|2023-07-09 22:30:00|29.11|27.71|29.14|27.74|29.14|27.74|29.08|27.68|62
1688942100000|2023-07-09 22:35:00|29.15|27.75|29.17|27.77|29.19|27.79|29.14|27.74|79
1688942400000|2023-07-09 22:40:00|29.18|27.78|29.22|27.82|29.23|27.83|29.17|27.77|81
1688942700000|2023-07-09 22:45:00|29.23|27.83|29.23|27.83|29.24|27.84|29.22|27.82|25
1688943000000|2023-07-09 22:50:00|29.24|27.84|29.24|27.84|29.25|27.85|29.23|27.83|37
1688943300000|2023-07-09 22:55:00|29.25|27.85|29.24|27.84|29.25|27.85|29.23|27.83|18
1688943600000|2023-07-09 23:00:00|29.23|27.83|29.23|27.83|29.26|27.86|29.22|27.82|31
1688943900000|2023-07-09 23:05:00|29.22|27.82|29.24|27.84|29.24|27.84|29.21|27.81|11
1688944200000|2023-07-09 23:10:00|29.23|27.83|29.17|27.77|29.23|27.83|29.16|27.76|29
1688944500000|2023-07-09 23:15:00|29.16|27.76|29.13|27.73|29.18|27.78|29.12|27.72|34
1688944800000|2023-07-09 23:20:00|29.12|27.72|29.13|27.73|29.15|27.75|29.12|27.72|12
1688945100000|2023-07-09 23:25:00|29.12|27.72|29.13|27.73|29.13|27.73|29.12|27.72|48
1688945400000|2023-07-09 23:30:00|29.12|27.72|29.11|27.71|29.13|27.73|29.09|27.69|38
1688945700000|2023-07-09 23:35:00|29.12|27.72|29.15|27.75|29.16|27.76|29.12|27.72|75
1688946000000|2023-07-09 23:40:00|29.14|27.74|29.13|27.73|29.15|27.75|29.11|27.71|18
1688946300000|2023-07-09 23:45:00|29.14|27.74|29.15|27.75|29.16|27.76|29.11|27.71|76
1688946600000|2023-07-09 23:50:00|29.14|27.74|29.14|27.74|29.16|27.76|29.12|27.72|59
1688946900000|2023-07-09 23:55:00|29.15|27.75|29.15|27.75|29.19|27.79|29.15|27.75|36
1688947200000|2023-07-10 00:00:00|29.14|27.74|29.07|27.67|29.17|27.77|29.06|27.66|84
1688947500000|2023-07-10 00:05:00|29.08|27.68|28.91|27.51|29.09|27.69|28.87|27.47|188
1688947800000|2023-07-10 00:10:00|28.9|27.5|28.73|27.33|28.9|27.5|28.56|27.16|439
1688948100000|2023-07-10 00:15:00|28.72|27.32|28.72|27.32|28.74|27.34|28.52|27.12|380
1688948400000|2023-07-10 00:20:00|28.73|27.33|28.69|27.29|28.76|27.36|28.63|27.23|163
1688948700000|2023-07-10 00:25:00|28.7|27.3|28.73|27.33|28.74|27.34|28.62|27.22|130
1688949000000|2023-07-10 00:30:00|28.74|27.34|28.86|27.46|28.86|27.46|28.73|27.33|263
1688949300000|2023-07-10 00:35:00|28.87|27.47|28.8|27.4|28.92|27.52|28.79|27.39|190
1688949600000|2023-07-10 00:40:00|28.79|27.39|28.77|27.37|28.8|27.4|28.75|27.35|177
1688949900000|2023-07-10 00:45:00|28.78|27.38|28.79|27.39|28.81|27.41|28.74|27.34|98
1688950200000|2023-07-10 00:50:00|28.8|27.4|28.85|27.45|28.86|27.46|28.79|27.39|119
1688950500000|2023-07-10 00:55:00|28.86|27.46|28.79|27.39|28.86|27.46|28.79|27.39|80
1688950800000|2023-07-10 01:00:00|28.78|27.38|28.72|27.32|28.84|27.44|28.71|27.31|84
1688951100000|2023-07-10 01:05:00|28.73|27.33|28.81|27.41|28.82|27.42|28.72|27.32|70
1688951400000|2023-07-10 01:10:00|28.8|27.4|28.77|27.37|28.81|27.41|28.73|27.33|138
1688951700000|2023-07-10 01:15:00|28.78|27.38|28.76|27.36|28.78|27.38|28.74|27.34|59
1688952000000|2023-07-10 01:20:00|28.77|27.37|28.83|27.43|28.85|27.45|28.77|27.37|99
1688952300000|2023-07-10 01:25:00|28.84|27.44|28.8|27.4|28.84|27.44|28.79|27.39|75
1688952600000|2023-07-10 01:30:00|28.81|27.41|28.84|27.44|28.85|27.45|28.77|27.37|114
1688952900000|2023-07-10 01:35:00|28.85|27.45|28.81|27.41|28.85|27.45|28.77|27.37|86
1688953200000|2023-07-10 01:40:00|28.82|27.42|28.82|27.42|28.85|27.45|28.8|27.4|83
1688953500000|2023-07-10 01:45:00|28.81|27.41|28.76|27.36|28.83|27.43|28.76|27.36|111
1688953800000|2023-07-10 01:50:00|28.75|27.35|28.72|27.32|28.76|27.36|28.71|27.31|96
1688954100000|2023-07-10 01:55:00|28.71|27.31|28.69|27.29|28.72|27.32|28.68|27.28|90
1688954400000|2023-07-10 02:00:00|28.7|27.3|28.76|27.36|28.77|27.37|28.69|27.29|138
1688954700000|2023-07-10 02:05:00|28.77|27.37|28.77|27.37|28.77|27.37|28.73|27.33|43
1688955000000|2023-07-10 02:10:00|28.76|27.36|28.82|27.42|28.82|27.42|28.75|27.35|61
1688955300000|2023-07-10 02:15:00|28.81|27.41|28.86|27.46|28.86|27.46|28.81|27.41|93
1688955600000|2023-07-10 02:20:00|28.85|27.45|28.92|27.52|28.92|27.52|28.85|27.45|72
1688955900000|2023-07-10 02:25:00|28.91|27.51|28.97|27.57|28.97|27.57|28.9|27.5|115
1688956200000|2023-07-10 02:30:00|28.96|27.56|29.06|27.66|29.06|27.66|28.96|27.56|151
1688956500000|2023-07-10 02:35:00|29.05|27.65|29.07|27.67|29.08|27.68|29.04|27.64|136
1688956800000|2023-07-10 02:40:00|29.06|27.66|29.08|27.68|29.08|27.68|29.01|27.61|95
1688957100000|2023-07-10 02:45:00|29.07|27.67|29.14|27.74|29.16|27.76|29.07|27.67|126
1688957400000|2023-07-10 02:50:00|29.13|27.73|29.13|27.73|29.14|27.74|29.09|27.69|84
1688957700000|2023-07-10 02:55:00|29.12|27.72|29.22|27.82|29.23|27.83|29.12|27.72|141
1688958000000|2023-07-10 03:00:00|29.23|27.83|29.3|27.9|29.32|27.92|29.22|27.82|228
1688958300000|2023-07-10 03:05:00|29.31|27.91|29.29|27.89|29.33|27.93|29.28|27.88|113
1688958600000|2023-07-10 03:10:00|29.28|27.88|29.23|27.83|29.28|27.88|29.21|27.81|110
1688958900000|2023-07-10 03:15:00|29.24|27.84|29.23|27.83|29.27|27.87|29.22|27.82|120
1688959200000|2023-07-10 03:20:00|29.24|27.84|29.24|27.84|29.27|27.87|29.23|27.83|178
1688959500000|2023-07-10 03:25:00|29.23|27.83|29.24|27.84|29.27|27.87|29.23|27.83|99
1688959800000|2023-07-10 03:30:00|29.25|27.85|29.2|27.8|29.25|27.85|29.2|27.8|120
1688960100000|2023-07-10 03:35:00|29.21|27.81|29.15|27.75|29.21|27.81|29.15|27.75|83
1688960400000|2023-07-10 03:40:00|29.14|27.74|29.13|27.73|29.15|27.75|29.12|27.72|16
1688960700000|2023-07-10 03:45:00|29.12|27.72|29.14|27.74|29.16|27.76|29.12|27.72|101
1688961000000|2023-07-10 03:50:00|29.13|27.73|29.13|27.73|29.15|27.75|29.12|27.72|40
1688961300000|2023-07-10 03:55:00|29.14|27.74|29.13|27.73|29.16|27.76|29.11|27.71|61
1688961600000|2023-07-10 04:00:00|29.15|27.75|29.11|27.71|29.19|27.79|29.11|27.71|59
1688961900000|2023-07-10 04:05:00|29.12|27.72|29.13|27.73|29.14|27.74|29.12|27.72|36
1688962200000|2023-07-10 04:10:00|29.14|27.74|29.11|27.71|29.14|27.74|29.11|27.71|26
1688962500000|2023-07-10 04:15:00|29.1|27.7|29.2|27.8|29.2|27.8|29.1|27.7|119
1688962800000|2023-07-10 04:20:00|29.19|27.79|29.21|27.81|29.22|27.82|29.16|27.76|58
1688963100000|2023-07-10 04:25:00|29.2|27.8|29.23|27.83|29.24|27.84|29.2|27.8|37
1688963400000|2023-07-10 04:30:00|29.24|27.84|29.31|27.91|29.31|27.91|29.23|27.83|82
1688963700000|2023-07-10 04:35:00|29.32|27.92|29.3|27.9|29.36|27.96|29.3|27.9|73
1688964000000|2023-07-10 04:40:00|29.31|27.91|29.31|27.91|29.31|27.91|29.27|27.87|39
1688964300000|2023-07-10 04:45:00|29.32|27.92|29.35|27.95|29.35|27.95|29.29|27.89|92
1688964600000|2023-07-10 04:50:00|29.34|27.94|29.3|27.9|29.34|27.94|29.3|27.9|63
1688964900000|2023-07-10 04:55:00|29.29|27.89|29.28|27.88|29.29|27.89|29.25|27.85|36
1688965200000|2023-07-10 05:00:00|29.27|27.87|29.25|27.85|29.34|27.94|29.22|27.82|137
1688965500000|2023-07-10 05:05:00|29.24|27.84|29.24|27.84|29.29|27.89|29.24|27.84|69
1688965800000|2023-07-10 05:10:00|29.25|27.85|29.26|27.86|29.27|27.87|29.23|27.83|46
1688966100000|2023-07-10 05:15:00|29.25|27.85|29.21|27.81|29.26|27.86|29.18|27.78|105
1688966400000|2023-07-10 05:20:00|29.2|27.8|29.2|27.8|29.21|27.81|29.17|27.77|86
1688966700000|2023-07-10 05:25:00|29.19|27.79|29.18|27.78|29.2|27.8|29.13|27.73|96
1688967000000|2023-07-10 05:30:00|29.17|27.77|29.19|27.79|29.19|27.79|29.14|27.74|35
1688967300000|2023-07-10 05:35:00|29.18|27.78|29.17|27.77|29.19|27.79|29.12|27.72|76
1688967600000|2023-07-10 05:40:00|29.16|27.76|29.14|27.74|29.18|27.78|29.14|27.74|25
1688967900000|2023-07-10 05:45:00|29.15|27.75|29.13|27.73|29.15|27.75|29.12|27.72|37
1688968200000|2023-07-10 05:50:00|29.12|27.72|29.11|27.71|29.16|27.76|29.08|27.68|71
1688968500000|2023-07-10 05:55:00|29.1|27.7|29|27.6|29.11|27.71|29|27.6|84
1688968800000|2023-07-10 06:00:00|29.03|27.63|28.99|27.59|29.05|27.65|28.98|27.58|50
1688969100000|2023-07-10 06:05:00|28.98|27.58|28.96|27.56|29|27.6|28.96|27.56|105
1688969400000|2023-07-10 06:10:00|28.97|27.57|29.01|27.61|29.03|27.63|28.95|27.55|87
1688969700000|2023-07-10 06:15:00|29.02|27.62|28.96|27.56|29.02|27.62|28.95|27.55|49
1688970000000|2023-07-10 06:20:00|28.95|27.55|28.98|27.58|28.99|27.59|28.93|27.53|60
1688970300000|2023-07-10 06:25:00|28.97|27.57|28.96|27.56|28.99|27.59|28.94|27.54|60
1688970600000|2023-07-10 06:30:00|28.95|27.55|28.94|27.54|28.95|27.55|28.92|27.52|84
1688970900000|2023-07-10 06:35:00|28.93|27.53|28.93|27.53|28.94|27.54|28.91|27.51|51
1688971200000|2023-07-10 06:40:00|28.92|27.52|28.88|27.48|28.93|27.53|28.88|27.48|28
1688971500000|2023-07-10 06:45:00|28.87|27.47|28.91|27.51|28.91|27.51|28.87|27.47|81
1688971800000|2023-07-10 06:50:00|28.9|27.5|28.89|27.49|28.93|27.53|28.88|27.48|44
1688972100000|2023-07-10 06:55:00|28.88|27.48|28.9|27.5|28.9|27.5|28.86|27.46|53
1688972400000|2023-07-10 07:00:00|28.89|27.49|28.96|27.56|28.97|27.57|28.89|27.49|82
1688972700000|2023-07-10 07:05:00|28.97|27.57|29|27.6|29.01|27.61|28.93|27.53|110
1688973000000|2023-07-10 07:10:00|28.99|27.59|29.03|27.63|29.04|27.64|28.99|27.59|145
1688973300000|2023-07-10 07:15:00|29.02|27.62|28.99|27.59|29.04|27.64|28.98|27.58|56
1688973600000|2023-07-10 07:20:00|28.98|27.58|28.98|27.58|29|27.6|28.97|27.57|57
1688973900000|2023-07-10 07:25:00|28.97|27.57|28.95|27.55|28.98|27.58|28.94|27.54|21
1688974200000|2023-07-10 07:30:00|28.94|27.54|29|27.6|29.01|27.61|28.94|27.54|63
1688974500000|2023-07-10 07:35:00|28.99|27.59|28.97|27.57|29|27.6|28.97|27.57|51
1688974800000|2023-07-10 07:40:00|28.98|27.58|28.99|27.59|29.02|27.62|28.97|27.57|79
1688975100000|2023-07-10 07:45:00|28.98|27.58|29.02|27.62|29.02|27.62|28.97|27.57|35
1688975400000|2023-07-10 07:50:00|29.03|27.63|28.96|27.56|29.03|27.63|28.92|27.52|56
1688975700000|2023-07-10 07:55:00|28.97|27.57|29.03|27.63|29.03|27.63|28.97|27.57|183
1688976000000|2023-07-10 08:00:00|29.02|27.62|28.97|27.57|29.05|27.65|28.96|27.56|120
1688976300000|2023-07-10 08:05:00|28.96|27.56|28.94|27.54|28.99|27.59|28.93|27.53|70
1688976600000|2023-07-10 08:10:00|28.93|27.53|28.89|27.49|28.94|27.54|28.88|27.48|72
1688976900000|2023-07-10 08:15:00|28.88|27.48|28.81|27.41|28.89|27.49|28.76|27.36|136
1688977200000|2023-07-10 08:20:00|28.8|27.4|28.84|27.44|28.87|27.47|28.73|27.33|143
1688977500000|2023-07-10 08:25:00|28.85|27.45|28.95|27.55|28.96|27.56|28.85|27.45|122
1688977800000|2023-07-10 08:30:00|28.94|27.54|28.87|27.47|28.94|27.54|28.85|27.45|92
1688978100000|2023-07-10 08:35:00|28.86|27.46|28.99|27.59|28.99|27.59|28.85|27.45|58
1688978400000|2023-07-10 08:40:00|28.98|27.58|28.98|27.58|29|27.6|28.95|27.55|43
1688978700000|2023-07-10 08:45:00|28.97|27.57|28.96|27.56|28.99|27.59|28.94|27.54|52
1688979000000|2023-07-10 08:50:00|28.95|27.55|28.94|27.54|28.95|27.55|28.91|27.51|69
1688979300000|2023-07-10 08:55:00|28.95|27.55|28.95|27.55|28.96|27.56|28.91|27.51|55
1688979600000|2023-07-10 09:00:00|28.94|27.54|28.91|27.51|28.96|27.56|28.88|27.48|90
1688979900000|2023-07-10 09:05:00|28.92|27.52|28.98|27.58|29|27.6|28.9|27.5|78
1688980200000|2023-07-10 09:10:00|28.97|27.57|29.03|27.63|29.03|27.63|28.92|27.52|80
1688980500000|2023-07-10 09:15:00|29.02|27.62|29.11|27.71|29.11|27.71|29|27.6|106
1688980800000|2023-07-10 09:20:00|29.1|27.7|29.27|27.87|29.33|27.93|29.08|27.68|308
1688981100000|2023-07-10 09:25:00|29.28|27.88|29.31|27.91|29.33|27.93|29.22|27.82|164
1688981400000|2023-07-10 09:30:00|29.3|27.9|29.27|27.87|29.34|27.94|29.21|27.81|182
1688981700000|2023-07-10 09:35:00|29.28|27.88|29.28|27.88|29.29|27.89|29.21|27.81|61
1688982000000|2023-07-10 09:40:00|29.29|27.89|29.34|27.94|29.35|27.95|29.28|27.88|100
1688982300000|2023-07-10 09:45:00|29.35|27.95|29.31|27.91|29.36|27.96|29.29|27.89|115
1688982600000|2023-07-10 09:50:00|29.3|27.9|29.31|27.91|29.31|27.91|29.24|27.84|108
1688982900000|2023-07-10 09:55:00|29.3|27.9|29.24|27.84|29.31|27.91|29.24|27.84|75
1688983200000|2023-07-10 10:00:00|29.23|27.83|29.27|27.87|29.3|27.9|29.23|27.83|28
1688983500000|2023-07-10 10:05:00|29.26|27.86|29.23|27.83|29.28|27.88|29.22|27.82|32
1688983800000|2023-07-10 10:10:00|29.22|27.82|29.23|27.83|29.26|27.86|29.2|27.8|88
1688984100000|2023-07-10 10:15:00|29.24|27.84|29.25|27.85|29.27|27.87|29.23|27.83|94
1688984400000|2023-07-10 10:20:00|29.26|27.86|29.26|27.86|29.27|27.87|29.25|27.85|83
1688984700000|2023-07-10 10:25:00|29.27|27.87|29.22|27.82|29.29|27.89|29.2|27.8|64
1688985000000|2023-07-10 10:30:00|29.23|27.83|29.23|27.83|29.25|27.85|29.22|27.82|47
1688985300000|2023-07-10 10:35:00|29.24|27.84|29.22|27.82|29.25|27.85|29.21|27.81|87
1688985600000|2023-07-10 10:40:00|29.23|27.83|29.3|27.9|29.31|27.91|29.23|27.83|48
1688985900000|2023-07-10 10:45:00|29.29|27.89|29.3|27.9|29.3|27.9|29.26|27.86|116
1688986200000|2023-07-10 10:50:00|29.29|27.89|29.25|27.85|29.3|27.9|29.25|27.85|111
1688986500000|2023-07-10 10:55:00|29.26|27.86|29.25|27.85|29.26|27.86|29.23|27.83|72
1688986800000|2023-07-10 11:00:00|29.26|27.86|29.26|27.86|29.3|27.9|29.24|27.84|83
1688987100000|2023-07-10 11:05:00|29.27|27.87|29.24|27.84|29.27|27.87|29.23|27.83|55
1688987400000|2023-07-10 11:10:00|29.25|27.85|29.25|27.85|29.25|27.85|29.23|27.83|13
1688987700000|2023-07-10 11:15:00|29.26|27.86|29.21|27.81|29.26|27.86|29.21|27.81|116
1688988000000|2023-07-10 11:20:00|29.22|27.82|29.21|27.81|29.22|27.82|29.19|27.79|33
1688988300000|2023-07-10 11:25:00|29.2|27.8|29.21|27.81|29.21|27.81|29.19|27.79|74
1688988600000|2023-07-10 11:30:00|29.2|27.8|29.18|27.78|29.21|27.81|29.17|27.77|89
1688988900000|2023-07-10 11:35:00|29.17|27.77|29.17|27.77|29.18|27.78|29.15|27.75|83
1688989200000|2023-07-10 11:40:00|29.16|27.76|29.17|27.77|29.18|27.78|29.15|27.75|69
1688989500000|2023-07-10 11:45:00|29.18|27.78|29.2|27.8|29.21|27.81|29.18|27.78|75
1688989800000|2023-07-10 11:50:00|29.19|27.79|29.2|27.8|29.2|27.8|29.15|27.75|188
1688990100000|2023-07-10 11:55:00|29.21|27.81|29.2|27.8|29.23|27.83|29.19|27.79|72
1688990400000|2023-07-10 12:00:00|29.21|27.81|29.22|27.82|29.24|27.84|29.2|27.8|80
1688990700000|2023-07-10 12:05:00|29.23|27.83|29.22|27.82|29.24|27.84|29.21|27.81|78
1688991000000|2023-07-10 12:10:00|29.23|27.83|29.23|27.83|29.23|27.83|29.21|27.81|25
1688991300000|2023-07-10 12:15:00|29.24|27.84|29.24|27.84|29.25|27.85|29.23|27.83|41
1688991600000|2023-07-10 12:20:00|29.23|27.83|29.29|27.89|29.32|27.92|29.23|27.83|47
1688991900000|2023-07-10 12:25:00|29.3|27.9|29.37|27.97|29.41|28.01|29.29|27.89|54
1688992200000|2023-07-10 12:30:00|29.38|27.98|29.47|28.07|29.49|28.09|29.38|27.98|155
1688992500000|2023-07-10 12:35:00|29.48|28.08|29.42|28.02|29.6|28.2|29.42|28.02|144
1688992800000|2023-07-10 12:40:00|29.41|28.01|29.35|27.95|29.44|28.04|29.31|27.91|196
1688993100000|2023-07-10 12:45:00|29.34|27.94|29.25|27.85|29.35|27.95|29.24|27.84|93
1688993400000|2023-07-10 12:50:00|29.24|27.84|29.23|27.83|29.26|27.86|29.21|27.81|101
1688993700000|2023-07-10 12:55:00|29.22|27.82|29.23|27.83|29.25|27.85|29.21|27.81|70
1688994000000|2023-07-10 13:00:00|29.24|27.84|29.2|27.8|29.28|27.88|29.18|27.78|84
1688994300000|2023-07-10 13:05:00|29.19|27.79|29.21|27.81|29.21|27.81|29.19|27.79|65
1688994600000|2023-07-10 13:10:00|29.2|27.8|29.26|27.86|29.26|27.86|29.2|27.8|65
1688994900000|2023-07-10 13:15:00|29.25|27.85|29.28|27.88|29.29|27.89|29.23|27.83|90
1688995200000|2023-07-10 13:20:00|29.27|27.87|29.31|27.91|29.31|27.91|29.26|27.86|53
1688995500000|2023-07-10 13:25:00|29.3|27.9|29.31|27.91|29.31|27.91|29.29|27.89|38
1688995800000|2023-07-10 13:30:00|29.3|27.9|29.35|27.95|29.38|27.98|29.3|27.9|90
1688996100000|2023-07-10 13:35:00|29.36|27.96|29.4|28|29.44|28.04|29.36|27.96|156
1688996400000|2023-07-10 13:40:00|29.41|28.01|29.36|27.96|29.45|28.05|29.33|27.93|126
1688996700000|2023-07-10 13:45:00|29.35|27.95|29.39|27.99|29.39|27.99|29.35|27.95|91
1688997000000|2023-07-10 13:50:00|29.4|28|29.34|27.94|29.41|28.01|29.3|27.9|63
1688997300000|2023-07-10 13:55:00|29.35|27.95|29.29|27.89|29.35|27.95|29.27|27.87|75
1688997600000|2023-07-10 14:00:00|29.3|27.9|29.33|27.93|29.39|27.99|29.29|27.89|120
1688997900000|2023-07-10 14:05:00|29.34|27.94|29.33|27.93|29.37|27.97|29.33|27.93|62
1688998200000|2023-07-10 14:10:00|29.34|27.94|29.35|27.95|29.35|27.95|29.32|27.92|40
1688998500000|2023-07-10 14:15:00|29.36|27.96|29.38|27.98|29.38|27.98|29.33|27.93|53
1688998800000|2023-07-10 14:20:00|29.39|27.99|29.4|28|29.4|28|29.37|27.97|120
1688999100000|2023-07-10 14:25:00|29.39|27.99|29.39|27.99|29.42|28.02|29.38|27.98|121
1688999400000|2023-07-10 14:30:00|29.4|28|29.4|28|29.45|28.05|29.39|27.99|175
1688999700000|2023-07-10 14:35:00|29.41|28.01|29.35|27.95|29.41|28.01|29.33|27.93|142
1689000000000|2023-07-10 14:40:00|29.36|27.96|29.34|27.94|29.38|27.98|29.34|27.94|75
1689000300000|2023-07-10 14:45:00|29.33|27.93|29.4|28|29.44|28.04|29.33|27.93|171
1689000600000|2023-07-10 14:50:00|29.41|28.01|29.44|28.04|29.47|28.07|29.4|28|104
1689000900000|2023-07-10 14:55:00|29.43|28.03|29.42|28.02|29.45|28.05|29.42|28.02|28
1689001200000|2023-07-10 15:00:00|29.43|28.03|29.42|28.02|29.47|28.07|29.37|27.97|136
1689001500000|2023-07-10 15:05:00|29.41|28.01|29.42|28.02|29.45|28.05|29.4|28|48
1689001800000|2023-07-10 15:10:00|29.41|28.01|29.37|27.97|29.41|28.01|29.37|27.97|21
1689002100000|2023-07-10 15:15:00|29.38|27.98|29.39|27.99|29.41|28.01|29.37|27.97|66
1689002400000|2023-07-10 15:20:00|29.4|28|29.41|28.01|29.42|28.02|29.39|27.99|79
1689002700000|2023-07-10 15:25:00|29.42|28.02|29.42|28.02|29.42|28.02|29.37|27.97|65
1689003000000|2023-07-10 15:30:00|29.41|28.01|29.5|28.1|29.51|28.11|29.41|28.01|136
1689003300000|2023-07-10 15:35:00|29.49|28.09|29.5|28.1|29.52|28.12|29.48|28.08|69
1689003600000|2023-07-10 15:40:00|29.49|28.09|29.49|28.09|29.49|28.09|29.44|28.04|65
1689003900000|2023-07-10 15:45:00|29.5|28.1|29.44|28.04|29.5|28.1|29.44|28.04|101
1689004200000|2023-07-10 15:50:00|29.43|28.03|29.45|28.05|29.46|28.06|29.39|27.99|77
1689004500000|2023-07-10 15:55:00|29.46|28.06|29.49|28.09|29.51|28.11|29.45|28.05|80
1689004800000|2023-07-10 16:00:00|29.5|28.1|29.44|28.04|29.54|28.14|29.41|28.01|152
1689005100000|2023-07-10 16:05:00|29.43|28.03|29.4|28|29.43|28.03|29.39|27.99|122
1689005400000|2023-07-10 16:10:00|29.41|28.01|29.34|27.94|29.42|28.02|29.34|27.94|58
1689005700000|2023-07-10 16:15:00|29.33|27.93|29.35|27.95|29.36|27.96|29.33|27.93|53
1689006000000|2023-07-10 16:20:00|29.36|27.96|29.35|27.95|29.38|27.98|29.33|27.93|85
1689006300000|2023-07-10 16:25:00|29.34|27.94|29.33|27.93|29.35|27.95|29.32|27.92|42
1689006600000|2023-07-10 16:30:00|29.34|27.94|29.35|27.95|29.36|27.96|29.33|27.93|36
1689006900000|2023-07-10 16:35:00|29.36|27.96|29.4|28|29.42|28.02|29.36|27.96|107
1689007200000|2023-07-10 16:40:00|29.41|28.01|29.42|28.02|29.42|28.02|29.39|27.99|50
1689007500000|2023-07-10 16:45:00|29.41|28.01|29.45|28.05|29.46|28.06|29.39|27.99|53
1689007800000|2023-07-10 16:50:00|29.46|28.06|29.45|28.05|29.49|28.09|29.44|28.04|76
1689008100000|2023-07-10 16:55:00|29.46|28.06|29.45|28.05|29.47|28.07|29.43|28.03|68
1689008400000|2023-07-10 17:00:00|29.44|28.04|29.43|28.03|29.48|28.08|29.42|28.02|74
1689008700000|2023-07-10 17:05:00|29.44|28.04|29.46|28.06|29.48|28.08|29.43|28.03|79
1689009000000|2023-07-10 17:10:00|29.45|28.05|29.43|28.03|29.46|28.06|29.43|28.03|47
1689009300000|2023-07-10 17:15:00|29.42|28.02|29.42|28.02|29.44|28.04|29.41|28.01|65
1689009600000|2023-07-10 17:20:00|29.43|28.03|29.47|28.07|29.47|28.07|29.39|27.99|72
1689009900000|2023-07-10 17:25:00|29.48|28.08|29.52|28.12|29.55|28.15|29.47|28.07|121
1689010200000|2023-07-10 17:30:00|29.53|28.13|29.43|28.03|29.53|28.13|29.43|28.03|65
1689010500000|2023-07-10 17:35:00|29.44|28.04|29.44|28.04|29.45|28.05|29.42|28.02|55
1689010800000|2023-07-10 17:40:00|29.45|28.05|29.43|28.03|29.47|28.07|29.43|28.03|91
1689011100000|2023-07-10 17:45:00|29.44|28.04|29.4|28|29.44|28.04|29.39|27.99|37
1689011400000|2023-07-10 17:50:00|29.41|28.01|29.42|28.02|29.45|28.05|29.4|28|54
1689011700000|2023-07-10 17:55:00|29.41|28.01|29.52|28.12|29.55|28.15|29.39|27.99|87
1689012000000|2023-07-10 18:00:00|29.53|28.13|29.43|28.03|29.56|28.16|29.41|28.01|158
1689012300000|2023-07-10 18:05:00|29.42|28.02|29.48|28.08|29.49|28.09|29.42|28.02|52
1689012600000|2023-07-10 18:10:00|29.47|28.07|29.49|28.09|29.5|28.1|29.45|28.05|59
1689012900000|2023-07-10 18:15:00|29.48|28.08|29.5|28.1|29.5|28.1|29.48|28.08|63
1689013200000|2023-07-10 18:20:00|29.49|28.09|29.55|28.15|29.56|28.16|29.49|28.09|134
1689013500000|2023-07-10 18:25:00|29.56|28.16|29.56|28.16|29.57|28.17|29.55|28.15|106
1689013800000|2023-07-10 18:30:00|29.57|28.17|29.65|28.25|29.65|28.25|29.56|28.16|191
1689014100000|2023-07-10 18:35:00|29.66|28.26|29.67|28.27|29.68|28.28|29.61|28.21|139
1689014400000|2023-07-10 18:40:00|29.68|28.28|29.75|28.35|29.76|28.36|29.67|28.27|178
1689014700000|2023-07-10 18:45:00|29.76|28.36|29.77|28.37|29.79|28.39|29.72|28.32|146
1689015000000|2023-07-10 18:50:00|29.76|28.36|29.79|28.39|29.79|28.39|29.75|28.35|132
1689015300000|2023-07-10 18:55:00|29.78|28.38|29.74|28.34|29.8|28.4|29.73|28.33|127
1689015600000|2023-07-10 19:00:00|29.75|28.35|29.69|28.29|29.76|28.36|29.66|28.26|171
1689015900000|2023-07-10 19:05:00|29.7|28.3|29.73|28.33|29.74|28.34|29.69|28.29|116
1689016200000|2023-07-10 19:10:00|29.74|28.34|29.74|28.34|29.75|28.35|29.7|28.3|93
1689016500000|2023-07-10 19:15:00|29.75|28.35|29.68|28.28|29.76|28.36|29.68|28.28|92
1689016800000|2023-07-10 19:20:00|29.69|28.29|29.66|28.26|29.71|28.31|29.63|28.23|68
1689017100000|2023-07-10 19:25:00|29.67|28.27|29.74|28.34|29.74|28.34|29.67|28.27|110
1689017400000|2023-07-10 19:30:00|29.75|28.35|29.76|28.36|29.76|28.36|29.73|28.33|88
1689017700000|2023-07-10 19:35:00|29.77|28.37|29.73|28.33|29.77|28.37|29.7|28.3|46
1689018000000|2023-07-10 19:40:00|29.74|28.34|29.71|28.31|29.74|28.34|29.68|28.28|62
1689018300000|2023-07-10 19:45:00|29.72|28.32|29.78|28.38|29.79|28.39|29.71|28.31|125
1689018600000|2023-07-10 19:50:00|29.79|28.39|29.82|28.42|29.82|28.42|29.78|28.38|157
1689018900000|2023-07-10 19:55:00|29.81|28.41|29.84|28.44|29.86|28.46|29.8|28.4|197
1689019200000|2023-07-10 20:00:00|29.85|28.45|29.96|28.56|29.97|28.57|29.83|28.43|195
1689019500000|2023-07-10 20:05:00|29.95|28.55|29.83|28.43|29.97|28.57|29.83|28.43|217
1689019800000|2023-07-10 20:10:00|29.82|28.42|29.82|28.42|29.85|28.45|29.81|28.41|298
1689020100000|2023-07-10 20:15:00|29.8|28.4|29.79|28.39|29.85|28.45|29.77|28.37|320
1689020400000|2023-07-10 20:20:00|29.8|28.4|29.8|28.4|29.82|28.42|29.79|28.39|184
1689020700000|2023-07-10 20:25:00|29.81|28.41|29.82|28.42|29.85|28.45|29.8|28.4|91
1689021000000|2023-07-10 20:30:00|29.84|28.44|29.87|28.47|29.87|28.47|29.83|28.43|76
1689021300000|2023-07-10 20:35:00|29.86|28.46|29.79|28.39|29.87|28.47|29.79|28.39|95
1689021600000|2023-07-10 20:40:00|29.8|28.4|29.81|28.41|29.82|28.42|29.78|28.38|134
1689021900000|2023-07-10 20:45:00|29.8|28.4|29.78|28.38|29.82|28.42|29.77|28.37|181
1689022200000|2023-07-10 20:50:00|29.77|28.37|29.71|28.31|29.78|28.38|29.68|28.28|100
1689022500000|2023-07-10 20:55:00|29.7|28.3|29.75|28.35|29.76|28.36|29.7|28.3|111
1689022800000|2023-07-10 21:00:00|29.74|28.34|29.67|28.27|29.77|28.37|29.67|28.27|26
1689023100000|2023-07-10 21:05:00|29.68|28.28|29.75|28.35|29.75|28.35|29.68|28.28|18
1689023400000|2023-07-10 21:10:00|29.74|28.34|29.68|28.28|29.76|28.36|29.66|28.26|77
1689023700000|2023-07-10 21:15:00|29.65|28.25|29.68|28.28|29.7|28.3|29.65|28.25|22
1689024000000|2023-07-10 21:20:00|29.67|28.27|29.68|28.28|29.72|28.32|29.67|28.27|30
1689024300000|2023-07-10 21:25:00|29.67|28.27|29.72|28.32|29.72|28.32|29.67|28.27|10
1689024600000|2023-07-10 21:30:00|29.71|28.31|29.73|28.33|29.73|28.33|29.7|28.3|23
1689024900000|2023-07-10 21:35:00|29.72|28.32|29.7|28.3|29.72|28.32|29.7|28.3|3
1689025200000|2023-07-10 21:40:00|29.71|28.31|29.75|28.35|29.75|28.35|29.71|28.31|9
1689025500000|2023-07-10 21:45:00|29.76|28.36|29.76|28.36|29.78|28.38|29.76|28.36|25
1689025800000|2023-07-10 21:50:00|29.77|28.37|29.65|28.25|29.77|28.37|29.64|28.24|39
1689026100000|2023-07-10 21:55:00|29.64|28.24|29.47|28.07|29.65|28.25|29.45|28.05|89
1689026400000|2023-07-10 22:00:00|29.48|28.08|29.36|27.96|29.54|28.14|29.35|27.95|179
1689026700000|2023-07-10 22:05:00|29.37|27.97|29.48|28.08|29.49|28.09|29.36|27.96|160
1689027000000|2023-07-10 22:10:00|29.49|28.09|29.45|28.05|29.49|28.09|29.4|28|109
1689027300000|2023-07-10 22:15:00|29.44|28.04|29.4|28|29.45|28.05|29.35|27.95|127
1689027600000|2023-07-10 22:20:00|29.41|28.01|29.39|27.99|29.41|28.01|29.34|27.94|85
1689027900000|2023-07-10 22:25:00|29.4|28|29.46|28.06|29.5|28.1|29.37|27.97|95
1689028200000|2023-07-10 22:30:00|29.45|28.05|29.47|28.07|29.52|28.12|29.44|28.04|169
1689028500000|2023-07-10 22:35:00|29.46|28.06|29.44|28.04|29.46|28.06|29.42|28.02|135
1689028800000|2023-07-10 22:40:00|29.45|28.05|29.43|28.03|29.46|28.06|29.43|28.03|107
1689029100000|2023-07-10 22:45:00|29.42|28.02|29.46|28.06|29.48|28.08|29.42|28.02|116
1689029400000|2023-07-10 22:50:00|29.48|28.08|29.48|28.08|29.49|28.09|29.46|28.06|117
1689029700000|2023-07-10 22:55:00|29.49|28.09|29.5|28.1|29.5|28.1|29.47|28.07|104
1689030000000|2023-07-10 23:00:00|29.49|28.09|29.56|28.16|29.57|28.17|29.49|28.09|106
1689030300000|2023-07-10 23:05:00|29.55|28.15|29.56|28.16|29.58|28.18|29.54|28.14|108
1689030600000|2023-07-10 23:10:00|29.57|28.17|29.54|28.14|29.57|28.17|29.51|28.11|68
1689030900000|2023-07-10 23:15:00|29.53|28.13|29.54|28.14|29.57|28.17|29.53|28.13|101
1689031200000|2023-07-10 23:20:00|29.53|28.13|29.5|28.1|29.54|28.14|29.48|28.08|111
1689031500000|2023-07-10 23:25:00|29.49|28.09|29.52|28.12|29.53|28.13|29.49|28.09|58
1689031800000|2023-07-10 23:30:00|29.53|28.13|29.46|28.06|29.53|28.13|29.44|28.04|33
1689032100000|2023-07-10 23:35:00|29.47|28.07|29.48|28.08|29.49|28.09|29.45|28.05|78
1689032400000|2023-07-10 23:40:00|29.47|28.07|29.44|28.04|29.48|28.08|29.44|28.04|94
1689032700000|2023-07-10 23:45:00|29.43|28.03|29.47|28.07|29.47|28.07|29.43|28.03|81
1689033000000|2023-07-10 23:50:00|29.46|28.06|29.49|28.09|29.49|28.09|29.46|28.06|112
1689033300000|2023-07-10 23:55:00|29.48|28.08|29.49|28.09|29.5|28.1|29.47|28.07|40
1689033600000|2023-07-11 00:00:00|29.5|28.1|29.48|28.08|29.53|28.13|29.48|28.08|137
1689033900000|2023-07-11 00:05:00|29.47|28.07|29.51|28.11|29.52|28.12|29.46|28.06|61
1689034200000|2023-07-11 00:10:00|29.52|28.12|29.54|28.14|29.56|28.16|29.51|28.11|89
1689034500000|2023-07-11 00:15:00|29.53|28.13|29.59|28.19|29.6|28.2|29.53|28.13|116
1689034800000|2023-07-11 00:20:00|29.58|28.18|29.55|28.15|29.59|28.19|29.54|28.14|104
1689035100000|2023-07-11 00:25:00|29.56|28.16|29.6|28.2|29.61|28.21|29.55|28.15|77
1689035400000|2023-07-11 00:30:00|29.61|28.21|29.67|28.27|29.69|28.29|29.58|28.18|104
1689035700000|2023-07-11 00:35:00|29.68|28.28|29.61|28.21|29.7|28.3|29.6|28.2|188
1689036000000|2023-07-11 00:40:00|29.6|28.2|29.64|28.24|29.64|28.24|29.6|28.2|175
1689036300000|2023-07-11 00:45:00|29.65|28.25|29.68|28.28|29.72|28.32|29.62|28.22|146
1689036600000|2023-07-11 00:50:00|29.67|28.27|29.73|28.33|29.75|28.35|29.62|28.22|115
1689036900000|2023-07-11 00:55:00|29.72|28.32|29.76|28.36|29.79|28.39|29.71|28.31|142
1689037200000|2023-07-11 01:00:00|29.77|28.37|29.71|28.31|29.82|28.42|29.7|28.3|105
1689037500000|2023-07-11 01:05:00|29.72|28.32|29.75|28.35|29.76|28.36|29.68|28.28|84
1689037800000|2023-07-11 01:10:00|29.74|28.34|29.72|28.32|29.75|28.35|29.7|28.3|85
1689038100000|2023-07-11 01:15:00|29.71|28.31|29.67|28.27|29.72|28.32|29.65|28.25|68
1689038400000|2023-07-11 01:20:00|29.66|28.26|29.69|28.29|29.69|28.29|29.66|28.26|64
1689038700000|2023-07-11 01:25:00|29.7|28.3|29.76|28.36|29.77|28.37|29.69|28.29|108
1689039000000|2023-07-11 01:30:00|29.75|28.35|29.8|28.4|29.81|28.41|29.75|28.35|90
1689039300000|2023-07-11 01:35:00|29.81|28.41|29.8|28.4|29.82|28.42|29.79|28.39|66
1689039600000|2023-07-11 01:40:00|29.79|28.39|29.81|28.41|29.82|28.42|29.78|28.38|85
1689039900000|2023-07-11 01:45:00|29.8|28.4|29.74|28.34|29.8|28.4|29.74|28.34|33
1689040200000|2023-07-11 01:50:00|29.73|28.33|29.73|28.33|29.77|28.37|29.72|28.32|34
1689040500000|2023-07-11 01:55:00|29.74|28.34|29.76|28.36|29.76|28.36|29.74|28.34|57
1689040800000|2023-07-11 02:00:00|29.78|28.38|29.84|28.44|29.84|28.44|29.77|28.37|113
1689041100000|2023-07-11 02:05:00|29.83|28.43|29.8|28.4|29.85|28.45|29.8|28.4|26
1689041400000|2023-07-11 02:10:00|29.81|28.41|29.81|28.41|29.81|28.41|29.8|28.4|29
1689041700000|2023-07-11 02:15:00|29.8|28.4|29.75|28.35|29.85|28.45|29.74|28.34|108
1689042000000|2023-07-11 02:20:00|29.76|28.36|29.77|28.37|29.8|28.4|29.74|28.34|76
1689042300000|2023-07-11 02:25:00|29.76|28.36|29.71|28.31|29.78|28.38|29.71|28.31|73
1689042600000|2023-07-11 02:30:00|29.72|28.32|29.74|28.34|29.74|28.34|29.68|28.28|83
1689042900000|2023-07-11 02:35:00|29.75|28.35|29.79|28.39|29.8|28.4|29.74|28.34|55
1689043200000|2023-07-11 02:40:00|29.78|28.38|29.73|28.33|29.79|28.39|29.71|28.31|88
1689043500000|2023-07-11 02:45:00|29.72|28.32|29.73|28.33|29.75|28.35|29.72|28.32|26
1689043800000|2023-07-11 02:50:00|29.74|28.34|29.66|28.26|29.77|28.37|29.64|28.24|79
1689044100000|2023-07-11 02:55:00|29.67|28.27|29.65|28.25|29.67|28.27|29.59|28.19|107
1689044400000|2023-07-11 03:00:00|29.64|28.24|29.66|28.26|29.73|28.33|29.64|28.24|99
1689044700000|2023-07-11 03:05:00|29.67|28.27|29.65|28.25|29.69|28.29|29.61|28.21|73
1689045000000|2023-07-11 03:10:00|29.64|28.24|29.65|28.25|29.66|28.26|29.64|28.24|114
1689045300000|2023-07-11 03:15:00|29.66|28.26|29.64|28.24|29.66|28.26|29.62|28.22|62
1689045600000|2023-07-11 03:20:00|29.65|28.25|29.64|28.24|29.65|28.25|29.62|28.22|56
1689045900000|2023-07-11 03:25:00|29.63|28.23|29.6|28.2|29.64|28.24|29.58|28.18|70
1689046200000|2023-07-11 03:30:00|29.61|28.21|29.65|28.25|29.66|28.26|29.61|28.21|69
1689046500000|2023-07-11 03:35:00|29.66|28.26|29.7|28.3|29.71|28.31|29.65|28.25|91
1689046800000|2023-07-11 03:40:00|29.69|28.29|29.69|28.29|29.71|28.31|29.69|28.29|17
1689047100000|2023-07-11 03:45:00|29.7|28.3|29.71|28.31|29.72|28.32|29.69|28.29|16
1689047400000|2023-07-11 03:50:00|29.7|28.3|29.71|28.31|29.73|28.33|29.7|28.3|10
1689047700000|2023-07-11 03:55:00|29.7|28.3|29.74|28.34|29.74|28.34|29.7|28.3|36
1689048000000|2023-07-11 04:00:00|29.73|28.33|29.73|28.33|29.75|28.35|29.7|28.3|57
1689048300000|2023-07-11 04:05:00|29.72|28.32|29.75|28.35|29.75|28.35|29.7|28.3|52
1689048600000|2023-07-11 04:10:00|29.76|28.36|29.76|28.36|29.79|28.39|29.75|28.35|21
1689048900000|2023-07-11 04:15:00|29.77|28.37|29.73|28.33|29.78|28.38|29.73|28.33|12
1689049200000|2023-07-11 04:20:00|29.72|28.32|29.7|28.3|29.72|28.32|29.7|28.3|21
1689049500000|2023-07-11 04:25:00|29.71|28.31|29.69|28.29|29.71|28.31|29.68|28.28|65
1689049800000|2023-07-11 04:30:00|29.7|28.3|29.72|28.32|29.72|28.32|29.69|28.29|67
1689050100000|2023-07-11 04:35:00|29.73|28.33|29.73|28.33|29.74|28.34|29.72|28.32|37
1689050400000|2023-07-11 04:40:00|29.72|28.32|29.67|28.27|29.72|28.32|29.66|28.26|58
1689050700000|2023-07-11 04:45:00|29.68|28.28|29.69|28.29|29.72|28.32|29.68|28.28|36
1689051000000|2023-07-11 04:50:00|29.7|28.3|29.67|28.27|29.7|28.3|29.67|28.27|52
1689051300000|2023-07-11 04:55:00|29.68|28.28|29.66|28.26|29.68|28.28|29.66|28.26|39
1689051600000|2023-07-11 05:00:00|29.67|28.27|29.69|28.29|29.7|28.3|29.66|28.26|76
1689051900000|2023-07-11 05:05:00|29.68|28.28|29.7|28.3|29.7|28.3|29.67|28.27|15
1689052200000|2023-07-11 05:10:00|29.69|28.29|29.66|28.26|29.7|28.3|29.66|28.26|63
1689052500000|2023-07-11 05:15:00|29.67|28.27|29.68|28.28|29.69|28.29|29.65|28.25|62
1689052800000|2023-07-11 05:20:00|29.67|28.27|29.68|28.28|29.69|28.29|29.67|28.27|46
1689053100000|2023-07-11 05:25:00|29.67|28.27|29.67|28.27|29.68|28.28|29.65|28.25|19
1689053400000|2023-07-11 05:30:00|29.68|28.28|29.71|28.31|29.72|28.32|29.68|28.28|39
1689053700000|2023-07-11 05:35:00|29.72|28.32|29.69|28.29|29.72|28.32|29.69|28.29|18
1689054000000|2023-07-11 05:40:00|29.7|28.3|29.68|28.28|29.7|28.3|29.68|28.28|13
1689054300000|2023-07-11 05:45:00|29.69|28.29|29.7|28.3|29.71|28.31|29.68|28.28|24
1689054600000|2023-07-11 05:50:00|29.69|28.29|29.66|28.26|29.7|28.3|29.66|28.26|32
1689054900000|2023-07-11 05:55:00|29.65|28.25|29.7|28.3|29.71|28.31|29.65|28.25|63
1689055200000|2023-07-11 06:00:00|29.71|28.31|29.69|28.29|29.72|28.32|29.67|28.27|67
1689055500000|2023-07-11 06:05:00|29.7|28.3|29.75|28.35|29.75|28.35|29.69|28.29|56
1689055800000|2023-07-11 06:10:00|29.76|28.36|29.75|28.35|29.77|28.37|29.74|28.34|44
1689056100000|2023-07-11 06:15:00|29.76|28.36|29.75|28.35|29.76|28.36|29.73|28.33|40
1689056400000|2023-07-11 06:20:00|29.74|28.34|29.75|28.35|29.75|28.35|29.73|28.33|18
1689056700000|2023-07-11 06:25:00|29.74|28.34|29.76|28.36|29.76|28.36|29.73|28.33|21
1689057000000|2023-07-11 06:30:00|29.77|28.37|29.82|28.42|29.85|28.45|29.76|28.36|226
1689057300000|2023-07-11 06:35:00|29.83|28.43|29.81|28.41|29.83|28.43|29.8|28.4|77
1689057600000|2023-07-11 06:40:00|29.8|28.4|29.8|28.4|29.82|28.42|29.79|28.39|25
1689057900000|2023-07-11 06:45:00|29.79|28.39|29.84|28.44|29.84|28.44|29.79|28.39|92
1689058200000|2023-07-11 06:50:00|29.83|28.43|29.95|28.55|29.95|28.55|29.81|28.41|196
1689058500000|2023-07-11 06:55:00|29.94|28.54|29.99|28.59|29.99|28.59|29.93|28.53|200
1689058800000|2023-07-11 07:00:00|30|28.6|30.05|28.65|30.06|28.66|29.93|28.53|117
1689059100000|2023-07-11 07:05:00|30.04|28.64|30.07|28.67|30.1|28.7|30.02|28.62|97
1689059400000|2023-07-11 07:10:00|30.08|28.68|29.99|28.59|30.08|28.68|29.97|28.57|113
1689059700000|2023-07-11 07:15:00|29.98|28.58|29.91|28.51|29.98|28.58|29.91|28.51|82
1689060000000|2023-07-11 07:20:00|29.9|28.5|29.93|28.53|29.93|28.53|29.89|28.49|56
1689060300000|2023-07-11 07:25:00|29.92|28.52|29.91|28.51|29.93|28.53|29.91|28.51|20
1689060600000|2023-07-11 07:30:00|29.9|28.5|29.91|28.51|29.92|28.52|29.85|28.45|72
1689060900000|2023-07-11 07:35:00|29.92|28.52|29.93|28.53|29.94|28.54|29.91|28.51|74
1689061200000|2023-07-11 07:40:00|29.94|28.54|29.95|28.55|29.96|28.56|29.94|28.54|8
1689061500000|2023-07-11 07:45:00|29.94|28.54|29.91|28.51|29.94|28.54|29.9|28.5|32
1689061800000|2023-07-11 07:50:00|29.9|28.5|29.87|28.47|29.91|28.51|29.87|28.47|22
1689062100000|2023-07-11 07:55:00|29.88|28.48|29.87|28.47|29.88|28.48|29.86|28.46|52
1689062400000|2023-07-11 08:00:00|29.88|28.48|29.85|28.45|29.89|28.49|29.84|28.44|108
1689062700000|2023-07-11 08:05:00|29.86|28.46|29.87|28.47|29.88|28.48|29.85|28.45|64
1689063000000|2023-07-11 08:10:00|29.88|28.48|29.87|28.47|29.89|28.49|29.87|28.47|18
1689063300000|2023-07-11 08:15:00|29.85|28.45|29.88|28.48|29.88|28.48|29.85|28.45|23
1689063600000|2023-07-11 08:20:00|29.89|28.49|29.88|28.48|29.89|28.49|29.86|28.46|64
1689063900000|2023-07-11 08:25:00|29.87|28.47|29.93|28.53|29.93|28.53|29.87|28.47|39
1689064200000|2023-07-11 08:30:00|29.92|28.52|29.94|28.54|29.95|28.55|29.91|28.51|53
1689064500000|2023-07-11 08:35:00|29.95|28.55|30.03|28.63|30.04|28.64|29.95|28.55|163
1689064800000|2023-07-11 08:40:00|30.04|28.64|29.97|28.57|30.05|28.65|29.96|28.56|148
1689065100000|2023-07-11 08:45:00|29.98|28.58|29.89|28.49|29.98|28.58|29.89|28.49|100
1689065400000|2023-07-11 08:50:00|29.88|28.48|29.9|28.5|29.92|28.52|29.88|28.48|56
1689065700000|2023-07-11 08:55:00|29.91|28.51|29.89|28.49|29.95|28.55|29.89|28.49|111
1689066000000|2023-07-11 09:00:00|29.9|28.5|29.85|28.45|29.9|28.5|29.81|28.41|162
1689066300000|2023-07-11 09:05:00|29.86|28.46|29.85|28.45|29.88|28.48|29.82|28.42|102
1689066600000|2023-07-11 09:10:00|29.84|28.44|29.8|28.4|29.85|28.45|29.79|28.39|129
1689066900000|2023-07-11 09:15:00|29.79|28.39|29.8|28.4|29.81|28.41|29.78|28.38|76
1689067200000|2023-07-11 09:20:00|29.79|28.39|29.71|28.31|29.79|28.39|29.68|28.28|186
1689067500000|2023-07-11 09:25:00|29.72|28.32|29.75|28.35|29.76|28.36|29.7|28.3|86
1689067800000|2023-07-11 09:30:00|29.74|28.34|29.76|28.36|29.76|28.36|29.71|28.31|48
1689068100000|2023-07-11 09:35:00|29.77|28.37|29.75|28.35|29.8|28.4|29.74|28.34|106
1689068400000|2023-07-11 09:40:00|29.76|28.36|29.73|28.33|29.76|28.36|29.72|28.32|117
1689068700000|2023-07-11 09:45:00|29.72|28.32|29.69|28.29|29.72|28.32|29.68|28.28|82
1689069000000|2023-07-11 09:50:00|29.7|28.3|29.77|28.37|29.77|28.37|29.69|28.29|58
1689069300000|2023-07-11 09:55:00|29.76|28.36|29.78|28.38|29.78|28.38|29.76|28.36|43
1689069600000|2023-07-11 10:00:00|29.77|28.37|29.75|28.35|29.78|28.38|29.75|28.35|23
1689069900000|2023-07-11 10:05:00|29.76|28.36|29.76|28.36|29.78|28.38|29.74|28.34|77
1689070200000|2023-07-11 10:10:00|29.77|28.37|29.79|28.39|29.79|28.39|29.75|28.35|75
1689070500000|2023-07-11 10:15:00|29.78|28.38|29.8|28.4|29.81|28.41|29.77|28.37|39
1689070800000|2023-07-11 10:20:00|29.81|28.41|29.76|28.36|29.81|28.41|29.74|28.34|30
1689071100000|2023-07-11 10:25:00|29.75|28.35|29.73|28.33|29.76|28.36|29.71|28.31|79
1689071400000|2023-07-11 10:30:00|29.72|28.32|29.69|28.29|29.74|28.34|29.68|28.28|64
1689071700000|2023-07-11 10:35:00|29.68|28.28|29.68|28.28|29.69|28.29|29.67|28.27|99
1689072000000|2023-07-11 10:40:00|29.69|28.29|29.71|28.31|29.73|28.33|29.69|28.29|30
1689072300000|2023-07-11 10:45:00|29.72|28.32|29.7|28.3|29.72|28.32|29.69|28.29|61
1689072600000|2023-07-11 10:50:00|29.69|28.29|29.69|28.29|29.7|28.3|29.67|28.27|31
1689072900000|2023-07-11 10:55:00|29.68|28.28|29.7|28.3|29.7|28.3|29.67|28.27|50
1689073200000|2023-07-11 11:00:00|29.72|28.32|29.73|28.33|29.74|28.34|29.72|28.32|76
1689073500000|2023-07-11 11:05:00|29.74|28.34|29.74|28.34|29.75|28.35|29.74|28.34|47
1689073800000|2023-07-11 11:10:00|29.75|28.35|29.74|28.34|29.76|28.36|29.74|28.34|82
1689074100000|2023-07-11 11:15:00|29.75|28.35|29.75|28.35|29.76|28.36|29.74|28.34|47
1689074400000|2023-07-11 11:20:00|29.76|28.36|29.85|28.45|29.85|28.45|29.75|28.35|82
1689074700000|2023-07-11 11:25:00|29.84|28.44|29.87|28.47|29.87|28.47|29.84|28.44|163
1689075000000|2023-07-11 11:30:00|29.88|28.48|29.89|28.49|29.89|28.49|29.87|28.47|106
1689075300000|2023-07-11 11:35:00|29.88|28.48|29.89|28.49|29.89|28.49|29.86|28.46|130
1689075600000|2023-07-11 11:40:00|29.88|28.48|29.85|28.45|29.89|28.49|29.85|28.45|68
1689075900000|2023-07-11 11:45:00|29.84|28.44|29.84|28.44|29.85|28.45|29.83|28.43|67
1689076200000|2023-07-11 11:50:00|29.85|28.45|29.87|28.47|29.87|28.47|29.84|28.44|43
1689076500000|2023-07-11 11:55:00|29.86|28.46|29.84|28.44|29.87|28.47|29.83|28.43|53
1689076800000|2023-07-11 12:00:00|29.85|28.45|29.83|28.43|29.88|28.48|29.82|28.42|69
1689077100000|2023-07-11 12:05:00|29.82|28.42|29.79|28.39|29.85|28.45|29.79|28.39|56
1689077400000|2023-07-11 12:10:00|29.8|28.4|29.79|28.39|29.8|28.4|29.79|28.39|10
1689077700000|2023-07-11 12:15:00|29.8|28.4|29.87|28.47|29.88|28.48|29.8|28.4|54
1689078000000|2023-07-11 12:20:00|29.86|28.46|29.86|28.46|29.87|28.47|29.85|28.45|19
1689078300000|2023-07-11 12:25:00|29.87|28.47|29.83|28.43|29.87|28.47|29.83|28.43|23
1689078600000|2023-07-11 12:30:00|29.84|28.44|29.89|28.49|29.9|28.5|29.83|28.43|48
1689078900000|2023-07-11 12:35:00|29.9|28.5|29.9|28.5|29.91|28.51|29.89|28.49|21
1689079200000|2023-07-11 12:40:00|29.89|28.49|29.9|28.5|29.91|28.51|29.89|28.49|38
1689079500000|2023-07-11 12:45:00|29.89|28.49|29.9|28.5|29.91|28.51|29.88|28.48|36
1689079800000|2023-07-11 12:50:00|29.89|28.49|29.92|28.52|29.93|28.53|29.89|28.49|26
1689080100000|2023-07-11 12:55:00|29.93|28.53|29.91|28.51|29.93|28.53|29.9|28.5|9
1689080400000|2023-07-11 13:00:00|29.92|28.52|29.92|28.52|29.95|28.55|29.9|28.5|50
1689080700000|2023-07-11 13:05:00|29.93|28.53|29.91|28.51|29.94|28.54|29.9|28.5|23
1689081000000|2023-07-11 13:10:00|29.9|28.5|29.89|28.49|29.92|28.52|29.89|28.49|24
1689081300000|2023-07-11 13:15:00|29.88|28.48|29.84|28.44|29.88|28.48|29.84|28.44|29
1689081600000|2023-07-11 13:20:00|29.83|28.43|29.86|28.46|29.86|28.46|29.82|28.42|34
1689081900000|2023-07-11 13:25:00|29.85|28.45|29.86|28.46|29.86|28.46|29.84|28.44|22
1689082200000|2023-07-11 13:30:00|29.85|28.45|29.93|28.53|29.93|28.53|29.85|28.45|65
1689082500000|2023-07-11 13:35:00|29.92|28.52|29.93|28.53|29.94|28.54|29.9|28.5|28
1689082800000|2023-07-11 13:40:00|29.94|28.54|29.82|28.42|29.94|28.54|29.77|28.37|137
1689083100000|2023-07-11 13:45:00|29.83|28.43|29.84|28.44|29.87|28.47|29.82|28.42|87
1689083400000|2023-07-11 13:50:00|29.83|28.43|29.81|28.41|29.84|28.44|29.78|28.38|67
1689083700000|2023-07-11 13:55:00|29.82|28.42|29.8|28.4|29.83|28.43|29.79|28.39|53
1689084000000|2023-07-11 14:00:00|29.81|28.41|29.81|28.41|29.87|28.47|29.8|28.4|128
1689084300000|2023-07-11 14:05:00|29.82|28.42|29.76|28.36|29.82|28.42|29.75|28.35|146
1689084600000|2023-07-11 14:10:00|29.77|28.37|29.73|28.33|29.8|28.4|29.73|28.33|72
1689084900000|2023-07-11 14:15:00|29.74|28.34|29.7|28.3|29.75|28.35|29.69|28.29|99
1689085200000|2023-07-11 14:20:00|29.69|28.29|29.81|28.41|29.82|28.42|29.69|28.29|161
1689085500000|2023-07-11 14:25:00|29.8|28.4|29.86|28.46|29.86|28.46|29.78|28.38|127
1689085800000|2023-07-11 14:30:00|29.85|28.45|29.88|28.48|29.91|28.51|29.84|28.44|102
1689086100000|2023-07-11 14:35:00|29.87|28.47|29.84|28.44|29.88|28.48|29.82|28.42|92
1689086400000|2023-07-11 14:40:00|29.83|28.43|29.9|28.5|29.91|28.51|29.83|28.43|64
1689086700000|2023-07-11 14:45:00|29.89|28.49|29.91|28.51|29.94|28.54|29.89|28.49|23
1689087000000|2023-07-11 14:50:00|29.92|28.52|29.92|28.52|29.93|28.53|29.9|28.5|123
1689087300000|2023-07-11 14:55:00|29.93|28.53|29.87|28.47|29.93|28.53|29.84|28.44|134
1689087600000|2023-07-11 15:00:00|29.86|28.46|29.89|28.49|29.9|28.5|29.84|28.44|56
1689087900000|2023-07-11 15:05:00|29.9|28.5|29.87|28.47|29.9|28.5|29.86|28.46|48
1689088200000|2023-07-11 15:10:00|29.88|28.48|29.89|28.49|29.91|28.51|29.88|28.48|122
1689088500000|2023-07-11 15:15:00|29.9|28.5|29.93|28.53|29.95|28.55|29.89|28.49|244
1689088800000|2023-07-11 15:20:00|29.94|28.54|29.83|28.43|29.94|28.54|29.83|28.43|118
1689089100000|2023-07-11 15:25:00|29.84|28.44|29.75|28.35|29.84|28.44|29.73|28.33|150
1689089400000|2023-07-11 15:30:00|29.74|28.34|29.78|28.38|29.78|28.38|29.69|28.29|43
1689089700000|2023-07-11 15:35:00|29.77|28.37|29.77|28.37|29.82|28.42|29.76|28.36|114
1689090000000|2023-07-11 15:40:00|29.78|28.38|29.78|28.38|29.82|28.42|29.76|28.36|109
1689090300000|2023-07-11 15:45:00|29.77|28.37|29.75|28.35|29.78|28.38|29.75|28.35|37
1689090600000|2023-07-11 15:50:00|29.76|28.36|29.76|28.36|29.76|28.36|29.73|28.33|57
1689090900000|2023-07-11 15:55:00|29.75|28.35|29.77|28.37|29.78|28.38|29.75|28.35|37
1689091200000|2023-07-11 16:00:00|29.76|28.36|29.82|28.42|29.83|28.43|29.76|28.36|111
1689091500000|2023-07-11 16:05:00|29.81|28.41|29.75|28.35|29.82|28.42|29.75|28.35|65
1689091800000|2023-07-11 16:10:00|29.74|28.34|29.76|28.36|29.76|28.36|29.73|28.33|19
1689092100000|2023-07-11 16:15:00|29.75|28.35|29.75|28.35|29.77|28.37|29.74|28.34|23
1689092400000|2023-07-11 16:20:00|29.74|28.34|29.75|28.35|29.76|28.36|29.73|28.33|76
1689092700000|2023-07-11 16:25:00|29.76|28.36|29.74|28.34|29.78|28.38|29.73|28.33|53
1689093000000|2023-07-11 16:30:00|29.73|28.33|29.77|28.37|29.79|28.39|29.73|28.33|85
1689093300000|2023-07-11 16:35:00|29.78|28.38|29.8|28.4|29.8|28.4|29.77|28.37|37
1689093600000|2023-07-11 16:40:00|29.81|28.41|29.85|28.45|29.86|28.46|29.78|28.38|146
1689093900000|2023-07-11 16:45:00|29.86|28.46|29.88|28.48|29.88|28.48|29.84|28.44|107
1689094200000|2023-07-11 16:50:00|29.89|28.49|29.88|28.48|29.92|28.52|29.88|28.48|142
1689094500000|2023-07-11 16:55:00|29.87|28.47|29.84|28.44|29.88|28.48|29.82|28.42|108
1689094800000|2023-07-11 17:00:00|29.86|28.46|29.81|28.41|29.87|28.47|29.81|28.41|72
1689095100000|2023-07-11 17:05:00|29.82|28.42|29.83|28.43|29.85|28.45|29.81|28.41|116
1689095400000|2023-07-11 17:10:00|29.84|28.44|29.82|28.42|29.85|28.45|29.81|28.41|91
1689095700000|2023-07-11 17:15:00|29.81|28.41|29.81|28.41|29.82|28.42|29.77|28.37|25
1689096000000|2023-07-11 17:20:00|29.82|28.42|29.78|28.38|29.82|28.42|29.77|28.37|115
1689096300000|2023-07-11 17:25:00|29.77|28.37|29.8|28.4|29.82|28.42|29.76|28.36|88
1689096600000|2023-07-11 17:30:00|29.79|28.39|29.77|28.37|29.8|28.4|29.76|28.36|117
1689096900000|2023-07-11 17:35:00|29.76|28.36|29.79|28.39|29.8|28.4|29.76|28.36|102
1689097200000|2023-07-11 17:40:00|29.78|28.38|29.79|28.39|29.79|28.39|29.77|28.37|108
1689097500000|2023-07-11 17:45:00|29.78|28.38|29.76|28.36|29.79|28.39|29.76|28.36|51
1689097800000|2023-07-11 17:50:00|29.75|28.35|29.73|28.33|29.75|28.35|29.71|28.31|69
1689098100000|2023-07-11 17:55:00|29.72|28.32|29.73|28.33|29.74|28.34|29.72|28.32|56
1689098400000|2023-07-11 18:00:00|29.72|28.32|29.73|28.33|29.74|28.34|29.7|28.3|70
1689098700000|2023-07-11 18:05:00|29.74|28.34|29.77|28.37|29.77|28.37|29.74|28.34|50
1689099000000|2023-07-11 18:10:00|29.76|28.36|29.79|28.39|29.79|28.39|29.76|28.36|66
1689099300000|2023-07-11 18:15:00|29.78|28.38|29.78|28.38|29.79|28.39|29.76|28.36|33
1689099600000|2023-07-11 18:20:00|29.79|28.39|29.77|28.37|29.79|28.39|29.77|28.37|31
1689099900000|2023-07-11 18:25:00|29.76|28.36|29.74|28.34|29.77|28.37|29.73|28.33|53
1689100200000|2023-07-11 18:30:00|29.73|28.33|29.66|28.26|29.74|28.34|29.63|28.23|105
1689100500000|2023-07-11 18:35:00|29.65|28.25|29.64|28.24|29.66|28.26|29.63|28.23|52
1689100800000|2023-07-11 18:40:00|29.65|28.25|29.74|28.34|29.74|28.34|29.64|28.24|51
1689101100000|2023-07-11 18:45:00|29.75|28.35|29.71|28.31|29.75|28.35|29.7|28.3|42
1689101400000|2023-07-11 18:50:00|29.72|28.32|29.71|28.31|29.73|28.33|29.68|28.28|30
1689101700000|2023-07-11 18:55:00|29.7|28.3|29.7|28.3|29.71|28.31|29.69|28.29|73
1689102000000|2023-07-11 19:00:00|29.69|28.29|29.64|28.24|29.72|28.32|29.58|28.18|114
1689102300000|2023-07-11 19:05:00|29.63|28.23|29.55|28.15|29.64|28.24|29.53|28.13|73
1689102600000|2023-07-11 19:10:00|29.56|28.16|29.6|28.2|29.61|28.21|29.54|28.14|65
1689102900000|2023-07-11 19:15:00|29.59|28.19|29.64|28.24|29.65|28.25|29.59|28.19|80
1689103200000|2023-07-11 19:20:00|29.63|28.23|29.64|28.24|29.64|28.24|29.6|28.2|78
1689103500000|2023-07-11 19:25:00|29.63|28.23|29.61|28.21|29.72|28.32|29.59|28.19|221
1689103800000|2023-07-11 19:30:00|29.6|28.2|29.67|28.27|29.68|28.28|29.6|28.2|75
1689104100000|2023-07-11 19:35:00|29.66|28.26|29.69|28.29|29.7|28.3|29.66|28.26|42
1689104400000|2023-07-11 19:40:00|29.68|28.28|29.67|28.27|29.69|28.29|29.66|28.26|20
1689104700000|2023-07-11 19:45:00|29.68|28.28|29.7|28.3|29.71|28.31|29.67|28.27|73
1689105000000|2023-07-11 19:50:00|29.69|28.29|29.66|28.26|29.7|28.3|29.64|28.24|114
1689105300000|2023-07-11 19:55:00|29.67|28.27|29.67|28.27|29.68|28.28|29.64|28.24|47
1689105600000|2023-07-11 20:00:00|29.68|28.28|29.72|28.32|29.73|28.33|29.67|28.27|71
1689105900000|2023-07-11 20:05:00|29.71|28.31|29.75|28.35|29.78|28.38|29.71|28.31|51
1689106200000|2023-07-11 20:10:00|29.76|28.36|29.74|28.34|29.76|28.36|29.72|28.32|57
1689106500000|2023-07-11 20:15:00|29.75|28.35|29.73|28.33|29.75|28.35|29.7|28.3|51
1689106800000|2023-07-11 20:20:00|29.74|28.34|29.71|28.31|29.74|28.34|29.71|28.31|20
1689107100000|2023-07-11 20:25:00|29.7|28.3|29.69|28.29|29.72|28.32|29.69|28.29|16
1689107400000|2023-07-11 20:30:00|29.7|28.3|29.7|28.3|29.71|28.31|29.69|28.29|11
1689107700000|2023-07-11 20:35:00|29.69|28.29|29.69|28.29|29.69|28.29|29.69|28.29|1
1689108000000|2023-07-11 20:40:00|29.7|28.3|29.67|28.27|29.7|28.3|29.67|28.27|20
1689108300000|2023-07-11 20:45:00|29.68|28.28|29.71|28.31|29.71|28.31|29.68|28.28|55
1689108600000|2023-07-11 20:50:00|29.73|28.33|29.76|28.36|29.76|28.36|29.73|28.33|40
1689108900000|2023-07-11 20:55:00|29.75|28.35|29.72|28.32|29.76|28.36|29.71|28.31|28
1689109200000|2023-07-11 21:00:00|29.73|28.33|29.77|28.37|29.78|28.38|29.73|28.33|17
1689109500000|2023-07-11 21:05:00|29.76|28.36|29.76|28.36|29.77|28.37|29.76|28.36|9
1689109800000|2023-07-11 21:10:00|29.75|28.35|29.72|28.32|29.76|28.36|29.72|28.32|10
1689110100000|2023-07-11 21:15:00|29.73|28.33|29.78|28.38|29.79|28.39|29.73|28.33|28
1689110400000|2023-07-11 21:20:00|29.79|28.39|29.76|28.36|29.82|28.42|29.74|28.34|23
1689110700000|2023-07-11 21:25:00|29.77|28.37|29.78|28.38|29.78|28.38|29.77|28.37|2
1689111000000|2023-07-11 21:30:00|29.79|28.39|29.76|28.36|29.79|28.39|29.76|28.36|26
1689111300000|2023-07-11 21:35:00|29.75|28.35|29.76|28.36|29.76|28.36|29.75|28.35|8
1689111600000|2023-07-11 21:40:00|29.77|28.37|29.8|28.4|29.81|28.41|29.76|28.36|56
1689111900000|2023-07-11 21:45:00|29.81|28.41|29.81|28.41|29.82|28.42|29.81|28.41|9
1689112200000|2023-07-11 21:50:00|29.8|28.4|29.77|28.37|29.8|28.4|29.76|28.36|28
1689112500000|2023-07-11 21:55:00|29.78|28.38|29.79|28.39|29.8|28.4|29.78|28.38|10
1689112800000|2023-07-11 22:00:00|29.8|28.4|29.8|28.4|29.82|28.42|29.76|28.36|33
1689113100000|2023-07-11 22:05:00|29.79|28.39|29.84|28.44|29.84|28.44|29.78|28.38|62
1689113400000|2023-07-11 22:10:00|29.83|28.43|29.84|28.44|29.85|28.45|29.83|28.43|40
1689113700000|2023-07-11 22:15:00|29.85|28.45|29.84|28.44|29.87|28.47|29.81|28.41|173
1689114000000|2023-07-11 22:20:00|29.83|28.43|29.87|28.47|29.87|28.47|29.83|28.43|17
1689114300000|2023-07-11 22:25:00|29.88|28.48|29.89|28.49|29.89|28.49|29.88|28.48|22
1689114600000|2023-07-11 22:30:00|29.9|28.5|29.89|28.49|29.9|28.5|29.88|28.48|18
1689114900000|2023-07-11 22:35:00|29.9|28.5|29.9|28.5|29.9|28.5|29.85|28.45|77
1689115200000|2023-07-11 22:40:00|29.91|28.51|29.9|28.5|29.91|28.51|29.87|28.47|44
1689115500000|2023-07-11 22:45:00|29.89|28.49|29.89|28.49|29.92|28.52|29.89|28.49|87
1689115800000|2023-07-11 22:50:00|29.9|28.5|29.9|28.5|29.91|28.51|29.9|28.5|75
1689116100000|2023-07-11 22:55:00|29.89|28.49|29.91|28.51|29.92|28.52|29.89|28.49|67
1689116400000|2023-07-11 23:00:00|29.92|28.52|29.93|28.53|29.97|28.57|29.9|28.5|108
1689116700000|2023-07-11 23:05:00|29.94|28.54|29.93|28.53|29.97|28.57|29.93|28.53|46
1689117000000|2023-07-11 23:10:00|29.94|28.54|29.97|28.57|29.99|28.59|29.93|28.53|82
1689117300000|2023-07-11 23:15:00|29.96|28.56|29.96|28.56|30.01|28.61|29.95|28.55|137
1689117600000|2023-07-11 23:20:00|29.97|28.57|29.99|28.59|29.99|28.59|29.96|28.56|53
1689117900000|2023-07-11 23:25:00|29.98|28.58|29.99|28.59|30|28.6|29.96|28.56|42
1689118200000|2023-07-11 23:30:00|29.98|28.58|29.94|28.54|29.99|28.59|29.94|28.54|76
1689118500000|2023-07-11 23:35:00|29.95|28.55|29.94|28.54|29.96|28.56|29.94|28.54|36
1689118800000|2023-07-11 23:40:00|29.95|28.55|30|28.6|30|28.6|29.95|28.55|50
1689119100000|2023-07-11 23:45:00|30.01|28.61|29.97|28.57|30.01|28.61|29.97|28.57|17
1689119400000|2023-07-11 23:50:00|29.98|28.58|29.96|28.56|29.99|28.59|29.96|28.56|33
1689119700000|2023-07-11 23:55:00|29.97|28.57|29.99|28.59|29.99|28.59|29.96|28.56|67
1689120000000|2023-07-12 00:00:00|29.98|28.58|29.99|28.59|30.01|28.61|29.94|28.54|121
1689120300000|2023-07-12 00:05:00|30|28.6|29.98|28.58|30|28.6|29.98|28.58|125
1689120600000|2023-07-12 00:10:00|29.99|28.59|30.15|28.75|30.22|28.82|29.99|28.59|117
1689120900000|2023-07-12 00:15:00|30.16|28.76|30.1|28.7|30.19|28.79|30.08|28.68|151
1689121200000|2023-07-12 00:20:00|30.11|28.71|30.12|28.72|30.14|28.74|30.1|28.7|66
1689121500000|2023-07-12 00:25:00|30.13|28.73|30.09|28.69|30.13|28.73|30.07|28.67|108
1689121800000|2023-07-12 00:30:00|30.08|28.68|30.05|28.65|30.09|28.69|30.04|28.64|111
1689122100000|2023-07-12 00:35:00|30.06|28.66|30.13|28.73|30.14|28.74|30.05|28.65|82
1689122400000|2023-07-12 00:40:00|30.14|28.74|30.18|28.78|30.19|28.79|30.13|28.73|103
1689122700000|2023-07-12 00:45:00|30.19|28.79|30.15|28.75|30.19|28.79|30.14|28.74|83
1689123000000|2023-07-12 00:50:00|30.16|28.76|30.11|28.71|30.18|28.78|30.1|28.7|50
1689123300000|2023-07-12 00:55:00|30.1|28.7|30.09|28.69|30.11|28.71|30.06|28.66|44
1689123600000|2023-07-12 01:00:00|30.08|28.68|30.08|28.68|30.14|28.74|30.08|28.68|79
1689123900000|2023-07-12 01:05:00|30.09|28.69|30.19|28.79|30.21|28.81|30.09|28.69|111
1689124200000|2023-07-12 01:10:00|30.2|28.8|30.2|28.8|30.23|28.83|30.19|28.79|113
1689124500000|2023-07-12 01:15:00|30.19|28.79|30.17|28.77|30.19|28.79|30.15|28.75|75
1689124800000|2023-07-12 01:20:00|30.18|28.78|30.16|28.76|30.18|28.78|30.15|28.75|67
1689125100000|2023-07-12 01:25:00|30.15|28.75|30.13|28.73|30.17|28.77|30.13|28.73|40
1689125400000|2023-07-12 01:30:00|30.12|28.72|30.06|28.66|30.13|28.73|30.05|28.65|45
1689125700000|2023-07-12 01:35:00|30.07|28.67|30.06|28.66|30.08|28.68|30.04|28.64|36
1689126000000|2023-07-12 01:40:00|30.07|28.67|30.13|28.73|30.13|28.73|30.06|28.66|61
1689126300000|2023-07-12 01:45:00|30.12|28.72|30.17|28.77|30.2|28.8|30.1|28.7|58
1689126600000|2023-07-12 01:50:00|30.18|28.78|30.15|28.75|30.19|28.79|30.14|28.74|68
1689126900000|2023-07-12 01:55:00|30.14|28.74|30.09|28.69|30.15|28.75|30.08|28.68|75
1689127200000|2023-07-12 02:00:00|30.1|28.7|30.04|28.64|30.13|28.73|30.04|28.64|56
1689127500000|2023-07-12 02:05:00|30.05|28.65|30.02|28.62|30.07|28.67|30.02|28.62|48
1689127800000|2023-07-12 02:10:00|30.03|28.63|30.02|28.62|30.04|28.64|30.01|28.61|60
1689128100000|2023-07-12 02:15:00|30.01|28.61|30.01|28.61|30.03|28.63|30|28.6|31
1689128400000|2023-07-12 02:20:00|30|28.6|29.99|28.59|30|28.6|29.98|28.58|46
1689128700000|2023-07-12 02:25:00|30|28.6|30|28.6|30.01|28.61|29.99|28.59|63
1689129000000|2023-07-12 02:30:00|30.01|28.61|30.05|28.65|30.06|28.66|30|28.6|67
1689129300000|2023-07-12 02:35:00|30.04|28.64|30.02|28.62|30.05|28.65|30.01|28.61|85
1689129600000|2023-07-12 02:40:00|30.01|28.61|30.02|28.62|30.02|28.62|30.01|28.61|4
1689129900000|2023-07-12 02:45:00|30.01|28.61|30.04|28.64|30.06|28.66|30.01|28.61|114
1689130200000|2023-07-12 02:50:00|30.05|28.65|30.04|28.64|30.05|28.65|30.03|28.63|28
1689130500000|2023-07-12 02:55:00|30.03|28.63|30.02|28.62|30.04|28.64|30.02|28.62|20
1689130800000|2023-07-12 03:00:00|30.03|28.63|29.97|28.57|30.03|28.63|29.96|28.56|35
1689131100000|2023-07-12 03:05:00|29.96|28.56|29.98|28.58|29.99|28.59|29.96|28.56|15
1689131400000|2023-07-12 03:10:00|29.99|28.59|29.99|28.59|30.04|28.64|29.98|28.58|65
1689131700000|2023-07-12 03:15:00|30|28.6|29.97|28.57|30|28.6|29.97|28.57|26
1689132000000|2023-07-12 03:20:00|29.99|28.59|30.03|28.63|30.03|28.63|29.99|28.59|25
1689132300000|2023-07-12 03:25:00|30.04|28.64|30.05|28.65|30.06|28.66|30.03|28.63|38
1689132600000|2023-07-12 03:30:00|30.04|28.64|30.09|28.69|30.09|28.69|30.04|28.64|12
1689132900000|2023-07-12 03:35:00|30.1|28.7|30.04|28.64|30.1|28.7|30.04|28.64|81
1689133200000|2023-07-12 03:40:00|30.03|28.63|30.02|28.62|30.03|28.63|30.02|28.62|4
1689133500000|2023-07-12 03:45:00|30.03|28.63|30.03|28.63|30.04|28.64|30.02|28.62|23
1689133800000|2023-07-12 03:50:00|30.02|28.62|30.03|28.63|30.04|28.64|30.02|28.62|46
1689134100000|2023-07-12 03:55:00|30.02|28.62|30.03|28.63|30.03|28.63|30.02|28.62|96
1689134400000|2023-07-12 04:00:00|30.02|28.62|30|28.6|30.05|28.65|30|28.6|49
1689134700000|2023-07-12 04:05:00|29.99|28.59|29.97|28.57|30|28.6|29.95|28.55|65
1689135000000|2023-07-12 04:10:00|29.96|28.56|29.97|28.57|29.99|28.59|29.96|28.56|60
1689135300000|2023-07-12 04:15:00|29.98|28.58|30|28.6|30.01|28.61|29.97|28.57|23
1689135600000|2023-07-12 04:20:00|30.01|28.61|30.02|28.62|30.03|28.63|30|28.6|90
1689135900000|2023-07-12 04:25:00|30.01|28.61|30.05|28.65|30.05|28.65|30.01|28.61|41
1689136200000|2023-07-12 04:30:00|30.04|28.64|30.06|28.66|30.07|28.67|30.04|28.64|45
1689136500000|2023-07-12 04:35:00|30.05|28.65|30.06|28.66|30.07|28.67|30.05|28.65|24
1689137100000|2023-07-12 04:45:00|30.05|28.65|30.05|28.65|30.07|28.67|30.05|28.65|11
1689137400000|2023-07-12 04:50:00|30.06|28.66|30.08|28.68|30.09|28.69|30.06|28.66|83
1689137700000|2023-07-12 04:55:00|30.09|28.69|30.12|28.72|30.13|28.73|30.08|28.68|52
1689138000000|2023-07-12 05:00:00|30.11|28.71|30.11|28.71|30.13|28.73|30.09|28.69|31
1689138300000|2023-07-12 05:05:00|30.1|28.7|30.11|28.71|30.12|28.72|30.1|28.7|22
1689138600000|2023-07-12 05:10:00|30.1|28.7|30.14|28.74|30.15|28.75|30.1|28.7|46
1689138900000|2023-07-12 05:15:00|30.13|28.73|30.14|28.74|30.14|28.74|30.13|28.73|38
1689139200000|2023-07-12 05:20:00|30.15|28.75|30.15|28.75|30.16|28.76|30.14|28.74|57
1689139500000|2023-07-12 05:25:00|30.14|28.74|30.11|28.71|30.15|28.75|30.1|28.7|61
1689139800000|2023-07-12 05:30:00|30.1|28.7|30.08|28.68|30.11|28.71|30.08|28.68|12
1689140100000|2023-07-12 05:35:00|30.09|28.69|30.11|28.71|30.11|28.71|30.09|28.69|67
1689140400000|2023-07-12 05:40:00|30.12|28.72|30.13|28.73|30.13|28.73|30.11|28.71|16
1689140700000|2023-07-12 05:45:00|30.14|28.74|30.11|28.71|30.16|28.76|30.11|28.71|20
1689141000000|2023-07-12 05:50:00|30.12|28.72|30.09|28.69|30.14|28.74|30.08|28.68|36
1689141300000|2023-07-12 05:55:00|30.08|28.68|30.06|28.66|30.09|28.69|30.05|28.65|21
1689141600000|2023-07-12 06:00:00|30.07|28.67|30.05|28.65|30.09|28.69|30.04|28.64|73
1689141900000|2023-07-12 06:05:00|30.04|28.64|30.02|28.62|30.05|28.65|30|28.6|45
1689142200000|2023-07-12 06:10:00|30.03|28.63|30|28.6|30.03|28.63|30|28.6|126
1689142500000|2023-07-12 06:15:00|30.01|28.61|29.99|28.59|30.04|28.64|29.99|28.59|49
1689142800000|2023-07-12 06:20:00|30|28.6|30.04|28.64|30.05|28.65|30|28.6|31
1689143100000|2023-07-12 06:25:00|30.05|28.65|30.1|28.7|30.14|28.74|30.04|28.64|108
1689143400000|2023-07-12 06:30:00|30.11|28.71|30.06|28.66|30.11|28.71|30.06|28.66|102
1689143700000|2023-07-12 06:35:00|30.07|28.67|30.11|28.71|30.14|28.74|30.06|28.66|129
1689144000000|2023-07-12 06:40:00|30.12|28.72|30.14|28.74|30.17|28.77|30.11|28.71|49
1689144300000|2023-07-12 06:45:00|30.13|28.73|30.06|28.66|30.14|28.74|30.06|28.66|36
1689144600000|2023-07-12 06:50:00|30.05|28.65|30.05|28.65|30.06|28.66|30.04|28.64|65
1689144900000|2023-07-12 06:55:00|30.06|28.66|30.09|28.69|30.1|28.7|30.05|28.65|46
1689145200000|2023-07-12 07:00:00|30.11|28.71|30.1|28.7|30.11|28.71|30.07|28.67|116
1689145500000|2023-07-12 07:05:00|30.11|28.71|30.06|28.66|30.11|28.71|30.04|28.64|40
1689145800000|2023-07-12 07:10:00|30.05|28.65|30.05|28.65|30.07|28.67|30.03|28.63|110
1689146100000|2023-07-12 07:15:00|30.06|28.66|30.09|28.69|30.1|28.7|30.05|28.65|98
1689146400000|2023-07-12 07:20:00|30.1|28.7|30.09|28.69|30.1|28.7|30.09|28.69|20
1689146700000|2023-07-12 07:25:00|30.1|28.7|30.07|28.67|30.11|28.71|30.07|28.67|32
1689147000000|2023-07-12 07:30:00|30.06|28.66|30.15|28.75|30.15|28.75|30.06|28.66|70
1689147300000|2023-07-12 07:35:00|30.14|28.74|30.11|28.71|30.15|28.75|30.1|28.7|103
1689147600000|2023-07-12 07:40:00|30.1|28.7|30.12|28.72|30.16|28.76|30.1|28.7|91
1689147900000|2023-07-12 07:45:00|30.13|28.73|30.12|28.72|30.15|28.75|30.12|28.72|32
1689148200000|2023-07-12 07:50:00|30.11|28.71|30.14|28.74|30.15|28.75|30.11|28.71|56
1689148500000|2023-07-12 07:55:00|30.15|28.75|30.07|28.67|30.15|28.75|30.05|28.65|78
1689148800000|2023-07-12 08:00:00|30.08|28.68|30.05|28.65|30.09|28.69|30.03|28.63|61
1689149100000|2023-07-12 08:05:00|30.06|28.66|30.02|28.62|30.07|28.67|30.01|28.61|39
1689149400000|2023-07-12 08:10:00|30.03|28.63|30|28.6|30.04|28.64|29.99|28.59|27
1689149700000|2023-07-12 08:15:00|30.01|28.61|30.01|28.61|30.04|28.64|30.01|28.61|63
1689150000000|2023-07-12 08:20:00|30|28.6|29.99|28.59|30.01|28.61|29.99|28.59|78
1689150300000|2023-07-12 08:25:00|29.98|28.58|30|28.6|30|28.6|29.98|28.58|27
1689150600000|2023-07-12 08:30:00|29.99|28.59|29.99|28.59|30|28.6|29.99|28.59|9
1689150900000|2023-07-12 08:35:00|29.98|28.58|29.98|28.58|29.99|28.59|29.97|28.57|11
1689151200000|2023-07-12 08:40:00|29.97|28.57|29.93|28.53|29.97|28.57|29.92|28.52|41
1689151500000|2023-07-12 08:45:00|29.94|28.54|29.98|28.58|29.99|28.59|29.94|28.54|37
1689151800000|2023-07-12 08:50:00|29.97|28.57|29.97|28.57|29.98|28.58|29.97|28.57|33
1689152100000|2023-07-12 08:55:00|29.98|28.58|29.99|28.59|29.99|28.59|29.98|28.58|30
1689152400000|2023-07-12 09:00:00|30.01|28.61|30.01|28.61|30.01|28.61|29.98|28.58|11
1689152700000|2023-07-12 09:05:00|30|28.6|30|28.6|30.01|28.61|29.99|28.59|7
1689153000000|2023-07-12 09:10:00|30.01|28.61|30|28.6|30.01|28.61|30|28.6|2
1689153300000|2023-07-12 09:15:00|30.01|28.61|29.99|28.59|30.03|28.63|29.99|28.59|8
1689153600000|2023-07-12 09:20:00|30|28.6|30|28.6|30.01|28.61|29.99|28.59|13
1689153900000|2023-07-12 09:25:00|29.99|28.59|29.98|28.58|29.99|28.59|29.96|28.56|6
1689154200000|2023-07-12 09:30:00|29.99|28.59|30|28.6|30|28.6|29.98|28.58|10
1689154500000|2023-07-12 09:35:00|30.01|28.61|30.01|28.61|30.02|28.62|30|28.6|34
1689154800000|2023-07-12 09:40:00|30.02|28.62|30.04|28.64|30.04|28.64|30.01|28.61|61
1689155100000|2023-07-12 09:45:00|30.03|28.63|30|28.6|30.04|28.64|29.99|28.59|32
1689155400000|2023-07-12 09:50:00|29.99|28.59|30|28.6|30|28.6|29.99|28.59|8
1689155700000|2023-07-12 09:55:00|30.01|28.61|30.02|28.62|30.02|28.62|30.01|28.61|2
1689156000000|2023-07-12 10:00:00|30.03|28.63|29.97|28.57|30.04|28.64|29.97|28.57|30
1689156300000|2023-07-12 10:05:00|29.98|28.58|29.96|28.56|29.99|28.59|29.95|28.55|25
1689156600000|2023-07-12 10:10:00|29.95|28.55|29.94|28.54|29.96|28.56|29.94|28.54|36
1689156900000|2023-07-12 10:15:00|29.93|28.53|29.88|28.48|29.94|28.54|29.88|28.48|65
1689157200000|2023-07-12 10:20:00|29.87|28.47|29.88|28.48|29.9|28.5|29.87|28.47|21
1689157500000|2023-07-12 10:25:00|29.87|28.47|29.88|28.48|29.89|28.49|29.87|28.47|38
1689157800000|2023-07-12 10:30:00|29.89|28.49|29.88|28.48|29.89|28.49|29.87|28.47|26
1689158100000|2023-07-12 10:35:00|29.89|28.49|29.9|28.5|29.91|28.51|29.89|28.49|16
1689158400000|2023-07-12 10:40:00|29.89|28.49|29.91|28.51|29.91|28.51|29.88|28.48|39
1689158700000|2023-07-12 10:45:00|29.9|28.5|29.89|28.49|29.9|28.5|29.88|28.48|14
1689159000000|2023-07-12 10:50:00|29.9|28.5|29.91|28.51|29.93|28.53|29.89|28.49|82
1689159300000|2023-07-12 10:55:00|29.92|28.52|29.93|28.53|29.93|28.53|29.92|28.52|2
1689159600000|2023-07-12 11:00:00|29.92|28.52|29.91|28.51|29.94|28.54|29.9|28.5|18
1689159900000|2023-07-12 11:05:00|29.92|28.52|29.93|28.53|29.94|28.54|29.9|28.5|84
1689160200000|2023-07-12 11:10:00|29.94|28.54|29.95|28.55|29.95|28.55|29.93|28.53|28
1689160500000|2023-07-12 11:15:00|29.94|28.54|29.94|28.54|29.95|28.55|29.92|28.52|45
1689160800000|2023-07-12 11:20:00|29.95|28.55|29.97|28.57|29.99|28.59|29.94|28.54|115
1689161100000|2023-07-12 11:25:00|29.98|28.58|29.98|28.58|30.01|28.61|29.97|28.57|86
1689161400000|2023-07-12 11:30:00|29.97|28.57|29.96|28.56|29.97|28.57|29.96|28.56|2
1689161700000|2023-07-12 11:35:00|29.95|28.55|29.94|28.54|29.96|28.56|29.93|28.53|16
1689162000000|2023-07-12 11:40:00|29.95|28.55|29.94|28.54|29.95|28.55|29.92|28.52|39
1689162300000|2023-07-12 11:45:00|29.93|28.53|29.96|28.56|29.96|28.56|29.93|28.53|30
1689162600000|2023-07-12 11:50:00|29.95|28.55|29.98|28.58|29.99|28.59|29.95|28.55|74
1689162900000|2023-07-12 11:55:00|29.97|28.57|29.96|28.56|29.97|28.57|29.94|28.54|38
1689163200000|2023-07-12 12:00:00|29.95|28.55|29.94|28.54|29.97|28.57|29.94|28.54|32
1689163500000|2023-07-12 12:05:00|29.93|28.53|29.93|28.53|29.94|28.54|29.92|28.52|23
1689163800000|2023-07-12 12:10:00|29.92|28.52|29.94|28.54|29.96|28.56|29.92|28.52|59
1689164100000|2023-07-12 12:15:00|29.93|28.53|29.87|28.47|29.93|28.53|29.84|28.44|49
1689164400000|2023-07-12 12:20:00|29.86|28.46|29.86|28.46|29.9|28.5|29.82|28.42|60
1689164700000|2023-07-12 12:25:00|29.85|28.45|29.46|28.96|29.94|28.98|29.44|28.44|78
1689165000000|2023-07-12 12:30:00|29.47|28.97|29.51|29.01|29.75|29.25|29.44|28.94|324
1689165300000|2023-07-12 12:35:00|29.52|29.02|30.1|28.7|30.12|29.13|29.5|28.65|142
1689165600000|2023-07-12 12:40:00|30.08|28.68|30.04|28.64|30.09|28.69|30.03|28.63|92
1689165900000|2023-07-12 12:45:00|30.05|28.65|30.01|28.61|30.06|28.66|29.99|28.59|101
1689166200000|2023-07-12 12:50:00|30|28.6|29.92|28.52|30.01|28.61|29.91|28.51|108
1689166500000|2023-07-12 12:55:00|29.94|28.54|30.01|28.61|30.01|28.61|29.92|28.52|96
1689166800000|2023-07-12 13:00:00|30.02|28.62|30.05|28.65|30.06|28.66|30.02|28.62|112
1689167100000|2023-07-12 13:05:00|30.06|28.66|30.08|28.68|30.08|28.68|30.04|28.64|85
1689167400000|2023-07-12 13:10:00|30.07|28.67|30.09|28.69|30.1|28.7|30.07|28.67|91
1689167700000|2023-07-12 13:15:00|30.08|28.68|30.1|28.7|30.11|28.71|30.07|28.67|99
1689168000000|2023-07-12 13:20:00|30.09|28.69|30.08|28.68|30.11|28.71|30.08|28.68|80
1689168300000|2023-07-12 13:25:00|30.07|28.67|29.96|28.56|30.08|28.68|29.93|28.53|98
1689168600000|2023-07-12 13:30:00|29.95|28.55|29.97|28.57|30.03|28.63|29.94|28.54|97
1689168900000|2023-07-12 13:35:00|29.96|28.56|29.81|28.41|30.02|28.62|29.73|28.33|201
1689169200000|2023-07-12 13:40:00|29.82|28.42|29.83|28.43|29.86|28.46|29.78|28.38|134
1689169500000|2023-07-12 13:45:00|29.81|28.41|29.86|28.46|29.88|28.48|29.78|28.38|160
1689169800000|2023-07-12 13:50:00|29.85|28.45|29.86|28.46|29.86|28.46|29.79|28.39|68
1689170100000|2023-07-12 13:55:00|29.85|28.45|29.89|28.49|29.9|28.5|29.83|28.43|45
1689170400000|2023-07-12 14:00:00|29.88|28.48|29.94|28.54|29.98|28.58|29.88|28.48|100
1689170700000|2023-07-12 14:05:00|29.95|28.55|29.95|28.55|29.99|28.59|29.94|28.54|89
1689171000000|2023-07-12 14:10:00|29.96|28.56|29.96|28.56|29.96|28.56|29.93|28.53|37
1689171300000|2023-07-12 14:15:00|29.95|28.55|29.96|28.56|29.98|28.58|29.92|28.52|81
1689171600000|2023-07-12 14:20:00|29.97|28.57|29.98|28.58|29.99|28.59|29.95|28.55|43
1689171900000|2023-07-12 14:25:00|29.97|28.57|29.96|28.56|29.98|28.58|29.96|28.56|50
1689172200000|2023-07-12 14:30:00|29.97|28.57|29.97|28.57|29.97|28.57|29.96|28.56|11
1689172500000|2023-07-12 14:35:00|29.96|28.56|29.98|28.58|29.98|28.58|29.96|28.56|31
1689172800000|2023-07-12 14:40:00|29.99|28.59|30|28.6|30|28.6|29.98|28.58|94
1689173100000|2023-07-12 14:45:00|29.99|28.59|30.02|28.62|30.03|28.63|29.99|28.59|98
1689173400000|2023-07-12 14:50:00|30.03|28.63|30.06|28.66|30.07|28.67|30.03|28.63|124
1689173700000|2023-07-12 14:55:00|30.05|28.65|29.98|28.58|30.06|28.66|29.97|28.57|62
1689174000000|2023-07-12 15:00:00|29.97|28.57|29.98|28.58|29.99|28.59|29.96|28.56|40
1689174300000|2023-07-12 15:05:00|29.99|28.59|30.02|28.62|30.03|28.63|29.98|28.58|32
1689174600000|2023-07-12 15:10:00|30.03|28.63|30.03|28.63|30.06|28.66|30.02|28.62|129
1689174900000|2023-07-12 15:15:00|30.02|28.62|30.02|28.62|30.03|28.63|30.01|28.61|21
1689175200000|2023-07-12 15:20:00|30|28.6|29.95|28.55|30|28.6|29.95|28.55|70
1689175500000|2023-07-12 15:25:00|29.94|28.54|29.93|28.53|29.95|28.55|29.91|28.51|28
1689175800000|2023-07-12 15:30:00|29.94|28.54|29.9|28.5|29.95|28.55|29.9|28.5|27
1689176100000|2023-07-12 15:35:00|29.89|28.49|29.82|28.42|29.91|28.51|29.81|28.41|72
1689176400000|2023-07-12 15:40:00|29.81|28.41|29.78|28.38|29.82|28.42|29.75|28.35|100
1689176700000|2023-07-12 15:45:00|29.79|28.39|29.82|28.42|29.84|28.44|29.76|28.36|80
1689177000000|2023-07-12 15:50:00|29.81|28.41|29.76|28.36|29.81|28.41|29.74|28.34|112
1689177300000|2023-07-12 15:55:00|29.75|28.35|29.77|28.37|29.78|28.38|29.74|28.34|77
1689177600000|2023-07-12 16:00:00|29.76|28.36|29.7|28.3|29.78|28.38|29.67|28.27|141
1689177900000|2023-07-12 16:05:00|29.69|28.29|29.53|28.13|29.7|28.3|29.5|28.1|225
1689178200000|2023-07-12 16:10:00|29.52|28.12|29.57|28.17|29.58|28.18|29.5|28.1|228
1689178500000|2023-07-12 16:15:00|29.58|28.18|29.58|28.18|29.61|28.21|29.54|28.14|230
1689178800000|2023-07-12 16:20:00|29.57|28.17|29.58|28.18|29.6|28.2|29.57|28.17|94
1689179100000|2023-07-12 16:25:00|29.57|28.17|29.58|28.18|29.6|28.2|29.55|28.15|110
1689179400000|2023-07-12 16:30:00|29.59|28.19|29.61|28.21|29.61|28.21|29.55|28.15|214
1689179700000|2023-07-12 16:35:00|29.6|28.2|29.61|28.21|29.62|28.22|29.59|28.19|137
1689180000000|2023-07-12 16:40:00|29.6|28.2|29.62|28.22|29.62|28.22|29.59|28.19|81
1689180300000|2023-07-12 16:45:00|29.61|28.21|29.62|28.22|29.63|28.23|29.59|28.19|69
1689180600000|2023-07-12 16:50:00|29.63|28.23|29.62|28.22|29.64|28.24|29.62|28.22|46
1689180900000|2023-07-12 16:55:00|29.61|28.21|29.66|28.26|29.66|28.26|29.61|28.21|76
1689181200000|2023-07-12 17:00:00|29.65|28.25|29.68|28.28|29.68|28.28|29.63|28.23|74
1689181500000|2023-07-12 17:05:00|29.69|28.29|29.69|28.29|29.71|28.31|29.68|28.28|43
1689181800000|2023-07-12 17:10:00|29.68|28.28|29.67|28.27|29.68|28.28|29.64|28.24|30
1689182100000|2023-07-12 17:15:00|29.68|28.28|29.65|28.25|29.68|28.28|29.65|28.25|70
1689182400000|2023-07-12 17:20:00|29.64|28.24|29.64|28.24|29.65|28.25|29.62|28.22|23
1689182700000|2023-07-12 17:25:00|29.65|28.25|29.66|28.26|29.67|28.27|29.63|28.23|32
1689183000000|2023-07-12 17:30:00|29.65|28.25|29.68|28.28|29.7|28.3|29.65|28.25|68
1689183300000|2023-07-12 17:35:00|29.69|28.29|29.7|28.3|29.7|28.3|29.67|28.27|62
1689183600000|2023-07-12 17:40:00|29.69|28.29|29.65|28.25|29.7|28.3|29.64|28.24|29
1689183900000|2023-07-12 17:45:00|29.66|28.26|29.62|28.22|29.67|28.27|29.6|28.2|43
1689184200000|2023-07-12 17:50:00|29.61|28.21|29.65|28.25|29.65|28.25|29.61|28.21|39
1689184500000|2023-07-12 17:55:00|29.64|28.24|29.61|28.21|29.64|28.24|29.6|28.2|8
1689184800000|2023-07-12 18:00:00|29.6|28.2|29.63|28.23|29.64|28.24|29.6|28.2|20
1689185100000|2023-07-12 18:05:00|29.62|28.22|29.64|28.24|29.64|28.24|29.6|28.2|15
1689185400000|2023-07-12 18:10:00|29.65|28.25|29.67|28.27|29.68|28.28|29.64|28.24|73
1689185700000|2023-07-12 18:15:00|29.66|28.26|29.67|28.27|29.68|28.28|29.64|28.24|44
1689186000000|2023-07-12 18:20:00|29.68|28.28|29.66|28.26|29.68|28.28|29.65|28.25|53
1689186300000|2023-07-12 18:25:00|29.67|28.27|29.64|28.24|29.68|28.28|29.64|28.24|68
1689186600000|2023-07-12 18:30:00|29.65|28.25|29.63|28.23|29.65|28.25|29.63|28.23|33
1689186900000|2023-07-12 18:35:00|29.62|28.22|29.64|28.24|29.64|28.24|29.6|28.2|43
1689187200000|2023-07-12 18:40:00|29.65|28.25|29.65|28.25|29.66|28.26|29.61|28.21|19
1689187500000|2023-07-12 18:45:00|29.66|28.26|29.64|28.24|29.66|28.26|29.63|28.23|7
1689187800000|2023-07-12 18:50:00|29.63|28.23|29.61|28.21|29.63|28.23|29.61|28.21|11
1689188100000|2023-07-12 18:55:00|29.6|28.2|29.65|28.25|29.65|28.25|29.6|28.2|8
1689188400000|2023-07-12 19:00:00|29.64|28.24|29.56|28.16|29.64|28.24|29.55|28.15|28
1689188700000|2023-07-12 19:05:00|29.57|28.17|29.57|28.17|29.59|28.19|29.56|28.16|47
1689189000000|2023-07-12 19:10:00|29.56|28.16|29.55|28.15|29.57|28.17|29.55|28.15|38
1689189300000|2023-07-12 19:15:00|29.54|28.14|29.5|28.1|29.55|28.15|29.5|28.1|34
1689189600000|2023-07-12 19:20:00|29.51|28.11|29.38|27.98|29.51|28.11|29.34|27.94|124
1689189900000|2023-07-12 19:25:00|29.39|27.99|29.44|28.04|29.46|28.06|29.37|27.97|116
1689190200000|2023-07-12 19:30:00|29.43|28.03|29.3|27.9|29.44|28.04|29.27|27.87|150
1689190500000|2023-07-12 19:35:00|29.29|27.89|29.3|27.9|29.32|27.92|29.21|27.81|161
1689190800000|2023-07-12 19:40:00|29.29|27.89|29.32|27.92|29.32|27.92|29.24|27.84|92
1689191100000|2023-07-12 19:45:00|29.31|27.91|29.35|27.95|29.36|27.96|29.25|27.85|109
1689191400000|2023-07-12 19:50:00|29.34|27.94|29.37|27.97|29.38|27.98|29.33|27.93|68
1689191700000|2023-07-12 19:55:00|29.36|27.96|29.32|27.92|29.36|27.96|29.32|27.92|75
1689192000000|2023-07-12 20:00:00|29.31|27.91|29.32|27.92|29.33|27.93|29.28|27.88|68
1689192300000|2023-07-12 20:05:00|29.33|27.93|29.34|27.94|29.36|27.96|29.32|27.92|48
1689192600000|2023-07-12 20:10:00|29.35|27.95|29.43|28.03|29.44|28.04|29.34|27.94|97
1689192900000|2023-07-12 20:15:00|29.42|28.02|29.42|28.02|29.43|28.03|29.4|28|75
1689193200000|2023-07-12 20:20:00|29.41|28.01|29.45|28.05|29.45|28.05|29.4|28|45
1689193500000|2023-07-12 20:25:00|29.44|28.04|29.46|28.06|29.47|28.07|29.44|28.04|55
1689193800000|2023-07-12 20:30:00|29.45|28.05|29.44|28.04|29.45|28.05|29.43|28.03|44
1689194100000|2023-07-12 20:35:00|29.43|28.03|29.45|28.05|29.46|28.06|29.41|28.01|110
1689194400000|2023-07-12 20:40:00|29.46|28.06|29.46|28.06|29.47|28.07|29.45|28.05|95
1689194700000|2023-07-12 20:45:00|29.45|28.05|29.45|28.05|29.46|28.06|29.45|28.05|11
1689195000000|2023-07-12 20:50:00|29.46|28.06|29.45|28.05|29.48|28.08|29.45|28.05|46
1689195300000|2023-07-12 20:55:00|29.44|28.04|29.45|28.05|29.47|28.07|29.44|28.04|52
1689195600000|2023-07-12 21:00:00|29.44|28.04|29.45|28.05|29.45|28.05|29.43|28.03|40
1689195900000|2023-07-12 21:05:00|29.44|28.04|29.43|28.03|29.45|28.05|29.42|28.02|16
1689196200000|2023-07-12 21:10:00|29.42|28.02|29.44|28.04|29.45|28.05|29.42|28.02|9
1689196500000|2023-07-12 21:15:00|29.45|28.05|29.44|28.04|29.45|28.05|29.44|28.04|2
1689196800000|2023-07-12 21:20:00|29.43|28.03|29.43|28.03|29.44|28.04|29.43|28.03|3
1689197100000|2023-07-12 21:25:00|29.44|28.04|29.44|28.04|29.45|28.05|29.44|28.04|3
1689197400000|2023-07-12 21:30:00|29.43|28.03|29.37|27.97|29.43|28.03|29.37|27.97|21
1689197700000|2023-07-12 21:35:00|29.36|27.96|29.38|27.98|29.38|27.98|29.36|27.96|7
1689198000000|2023-07-12 21:40:00|29.39|27.99|29.39|27.99|29.4|28|29.38|27.98|7
1689198300000|2023-07-12 21:45:00|29.4|28|29.42|28.02|29.43|28.03|29.39|27.99|11
1689198600000|2023-07-12 21:50:00|29.43|28.03|29.45|28.05|29.46|28.06|29.42|28.02|17
1689198900000|2023-07-12 21:55:00|29.46|28.06|29.46|28.06|29.47|28.07|29.45|28.05|5
1689199200000|2023-07-12 22:00:00|29.45|28.05|29.41|28.01|29.46|28.06|29.41|28.01|15
1689199500000|2023-07-12 22:05:00|29.42|28.02|29.46|28.06|29.46|28.06|29.42|28.02|61
1689199800000|2023-07-12 22:10:00|29.45|28.05|29.44|28.04|29.46|28.06|29.44|28.04|30
1689200100000|2023-07-12 22:15:00|29.43|28.03|29.46|28.06|29.46|28.06|29.42|28.02|36
1689200400000|2023-07-12 22:20:00|29.45|28.05|29.46|28.06|29.46|28.06|29.44|28.04|44
1689200700000|2023-07-12 22:25:00|29.45|28.05|29.45|28.05|29.46|28.06|29.45|28.05|15
1689201000000|2023-07-12 22:30:00|29.44|28.04|29.46|28.06|29.47|28.07|29.44|28.04|67
1689201300000|2023-07-12 22:35:00|29.45|28.05|29.45|28.05|29.46|28.06|29.45|28.05|11
1689201600000|2023-07-12 22:40:00|29.46|28.06|29.46|28.06|29.46|28.06|29.45|28.05|39
1689201900000|2023-07-12 22:45:00|29.47|28.07|29.48|28.08|29.49|28.09|29.46|28.06|44
1689202200000|2023-07-12 22:50:00|29.47|28.07|29.48|28.08|29.49|28.09|29.46|28.06|38
1689202500000|2023-07-12 22:55:00|29.49|28.09|29.48|28.08|29.49|28.09|29.47|28.07|10
1689202800000|2023-07-12 23:00:00|29.47|28.07|29.49|28.09|29.49|28.09|29.47|28.07|27
1689203100000|2023-07-12 23:05:00|29.5|28.1|29.51|28.11|29.51|28.11|29.49|28.09|20
1689203400000|2023-07-12 23:10:00|29.5|28.1|29.49|28.09|29.51|28.11|29.49|28.09|34
1689203700000|2023-07-12 23:15:00|29.5|28.1|29.52|28.12|29.52|28.12|29.48|28.08|21
1689204000000|2023-07-12 23:20:00|29.51|28.11|29.52|28.12|29.53|28.13|29.5|28.1|34
1689204300000|2023-07-12 23:25:00|29.53|28.13|29.53|28.13|29.53|28.13|29.52|28.12|19
1689204600000|2023-07-12 23:30:00|29.52|28.12|29.55|28.15|29.55|28.15|29.52|28.12|20
1689204900000|2023-07-12 23:35:00|29.54|28.14|29.57|28.17|29.58|28.18|29.54|28.14|42
1689205200000|2023-07-12 23:40:00|29.58|28.18|29.57|28.17|29.59|28.19|29.56|28.16|54
1689205500000|2023-07-12 23:45:00|29.58|28.18|29.59|28.19|29.6|28.2|29.56|28.16|67
1689205800000|2023-07-12 23:50:00|29.58|28.18|29.55|28.15|29.59|28.19|29.54|28.14|48
1689206100000|2023-07-12 23:55:00|29.56|28.16|29.6|28.2|29.61|28.21|29.56|28.16|51
1689206400000|2023-07-13 00:00:00|29.61|28.21|29.55|28.15|29.61|28.21|29.55|28.15|110
1689206700000|2023-07-13 00:05:00|29.54|28.14|29.56|28.16|29.57|28.17|29.52|28.12|35
1689207000000|2023-07-13 00:10:00|29.55|28.15|29.58|28.18|29.58|28.18|29.54|28.14|34
1689207300000|2023-07-13 00:15:00|29.59|28.19|29.56|28.16|29.6|28.2|29.56|28.16|79
1689207600000|2023-07-13 00:20:00|29.57|28.17|29.55|28.15|29.57|28.17|29.54|28.14|9
1689207900000|2023-07-13 00:25:00|29.56|28.16|29.52|28.12|29.56|28.16|29.51|28.11|53
1689208200000|2023-07-13 00:30:00|29.51|28.11|29.49|28.09|29.52|28.12|29.48|28.08|55
1689208500000|2023-07-13 00:35:00|29.5|28.1|29.48|28.08|29.51|28.11|29.47|28.07|27
1689208800000|2023-07-13 00:40:00|29.47|28.07|29.45|28.05|29.48|28.08|29.44|28.04|39
1689209100000|2023-07-13 00:45:00|29.46|28.06|29.42|28.02|29.47|28.07|29.4|28|27
1689209400000|2023-07-13 00:50:00|29.43|28.03|29.4|28|29.43|28.03|29.4|28|70
1689209700000|2023-07-13 00:55:00|29.39|27.99|29.39|27.99|29.4|28|29.38|27.98|13
1689210000000|2023-07-13 01:00:00|29.4|28|29.44|28.04|29.44|28.04|29.38|27.98|33
1689210300000|2023-07-13 01:05:00|29.45|28.05|29.43|28.03|29.45|28.05|29.42|28.02|19
1689210600000|2023-07-13 01:10:00|29.41|28.01|29.38|27.98|29.41|28.01|29.37|27.97|46
1689210900000|2023-07-13 01:15:00|29.37|27.97|29.35|27.95|29.38|27.98|29.34|27.94|41
1689211200000|2023-07-13 01:20:00|29.36|27.96|29.33|27.93|29.36|27.96|29.32|27.92|38
1689211500000|2023-07-13 01:25:00|29.32|27.92|29.36|27.96|29.36|27.96|29.32|27.92|41
1689211800000|2023-07-13 01:30:00|29.37|27.97|29.32|27.92|29.37|27.97|29.31|27.91|32
1689212100000|2023-07-13 01:35:00|29.33|27.93|29.32|27.92|29.33|27.93|29.28|27.88|63
1689212400000|2023-07-13 01:40:00|29.33|27.93|29.38|27.98|29.39|27.99|29.32|27.92|36
1689212700000|2023-07-13 01:45:00|29.37|27.97|29.46|28.06|29.47|28.07|29.37|27.97|48
1689213000000|2023-07-13 01:50:00|29.47|28.07|29.46|28.06|29.47|28.07|29.45|28.05|18
1689213300000|2023-07-13 01:55:00|29.45|28.05|29.48|28.08|29.49|28.09|29.45|28.05|22
1689213600000|2023-07-13 02:00:00|29.47|28.07|29.47|28.07|29.47|28.07|29.45|28.05|51
1689213900000|2023-07-13 02:05:00|29.48|28.08|29.45|28.05|29.48|28.08|29.44|28.04|26
1689214200000|2023-07-13 02:10:00|29.44|28.04|29.46|28.06|29.47|28.07|29.44|28.04|22
1689214500000|2023-07-13 02:15:00|29.45|28.05|29.47|28.07|29.47|28.07|29.42|28.02|41
1689214800000|2023-07-13 02:20:00|29.46|28.06|29.45|28.05|29.47|28.07|29.44|28.04|42
1689215100000|2023-07-13 02:25:00|29.46|28.06|29.49|28.09|29.5|28.1|29.46|28.06|22
1689215400000|2023-07-13 02:30:00|29.5|28.1|29.49|28.09|29.5|28.1|29.49|28.09|4
1689215700000|2023-07-13 02:35:00|29.48|28.08|29.45|28.05|29.49|28.09|29.44|28.04|14
1689216000000|2023-07-13 02:40:00|29.44|28.04|29.44|28.04|29.45|28.05|29.44|28.04|3
1689216300000|2023-07-13 02:45:00|29.43|28.03|29.41|28.01|29.43|28.03|29.4|28|21
1689216600000|2023-07-13 02:50:00|29.4|28|29.39|27.99|29.42|28.02|29.38|27.98|42
1689216900000|2023-07-13 02:55:00|29.38|27.98|29.4|28|29.4|28|29.37|27.97|19
1689217200000|2023-07-13 03:00:00|29.39|27.99|29.38|27.98|29.39|27.99|29.37|27.97|38
1689217500000|2023-07-13 03:05:00|29.39|27.99|29.39|27.99|29.39|27.99|29.37|27.97|13
1689217800000|2023-07-13 03:10:00|29.38|27.98|29.4|28|29.4|28|29.38|27.98|5
1689218100000|2023-07-13 03:15:00|29.39|27.99|29.41|28.01|29.42|28.02|29.38|27.98|33
1689218400000|2023-07-13 03:20:00|29.42|28.02|29.39|27.99|29.42|28.02|29.39|27.99|10
1689218700000|2023-07-13 03:25:00|29.37|27.97|29.33|27.93|29.38|27.98|29.31|27.91|65
1689219000000|2023-07-13 03:30:00|29.32|27.92|29.32|27.92|29.34|27.94|29.3|27.9|57
1689219300000|2023-07-13 03:35:00|29.33|27.93|29.37|27.97|29.37|27.97|29.32|27.92|31
1689219600000|2023-07-13 03:40:00|29.36|27.96|29.37|27.97|29.37|27.97|29.32|27.92|28
1689219900000|2023-07-13 03:45:00|29.38|27.98|29.37|27.97|29.38|27.98|29.35|27.95|25
1689220200000|2023-07-13 03:50:00|29.36|27.96|29.34|27.94|29.37|27.97|29.34|27.94|21
1689220500000|2023-07-13 03:55:00|29.33|27.93|29.36|27.96|29.37|27.97|29.32|27.92|74
1689220800000|2023-07-13 04:00:00|29.37|27.97|29.32|27.92|29.37|27.97|29.31|27.91|32
1689221100000|2023-07-13 04:05:00|29.33|27.93|29.33|27.93|29.34|27.94|29.32|27.92|9
1689221400000|2023-07-13 04:10:00|29.32|27.92|29.37|27.97|29.37|27.97|29.3|27.9|54
1689221700000|2023-07-13 04:15:00|29.36|27.96|29.41|28.01|29.42|28.02|29.34|27.94|68
1689222000000|2023-07-13 04:20:00|29.42|28.02|29.41|28.01|29.42|28.02|29.4|28|30
1689222300000|2023-07-13 04:25:00|29.42|28.02|29.42|28.02|29.43|28.03|29.41|28.01|27
1689222600000|2023-07-13 04:30:00|29.43|28.03|29.42|28.02|29.43|28.03|29.41|28.01|24
1689222900000|2023-07-13 04:35:00|29.43|28.03|29.43|28.03|29.47|28.07|29.42|28.02|34
1689223200000|2023-07-13 04:40:00|29.44|28.04|29.4|28|29.44|28.04|29.4|28|31
1689223500000|2023-07-13 04:45:00|29.41|28.01|29.42|28.02|29.43|28.03|29.4|28|56
1689223800000|2023-07-13 04:50:00|29.43|28.03|29.41|28.01|29.43|28.03|29.4|28|13
1689224100000|2023-07-13 04:55:00|29.4|28|29.42|28.02|29.42|28.02|29.39|27.99|37
1689224400000|2023-07-13 05:00:00|29.41|28.01|29.39|27.99|29.42|28.02|29.37|27.97|47
1689224700000|2023-07-13 05:05:00|29.38|27.98|29.38|27.98|29.38|27.98|29.37|27.97|3
1689225000000|2023-07-13 05:10:00|29.39|27.99|29.43|28.03|29.45|28.05|29.39|27.99|35
1689225300000|2023-07-13 05:15:00|29.42|28.02|29.41|28.01|29.43|28.03|29.41|28.01|14
1689225600000|2023-07-13 05:20:00|29.4|28|29.39|27.99|29.4|28|29.39|27.99|2
1689225900000|2023-07-13 05:25:00|29.38|27.98|29.4|28|29.4|28|29.38|27.98|13
1689226200000|2023-07-13 05:30:00|29.39|27.99|29.39|27.99|29.4|28|29.38|27.98|15
1689226500000|2023-07-13 05:35:00|29.38|27.98|29.38|27.98|29.39|27.99|29.37|27.97|11
1689226800000|2023-07-13 05:40:00|29.37|27.97|29.38|27.98|29.38|27.98|29.35|27.95|17
1689227100000|2023-07-13 05:45:00|29.37|27.97|29.36|27.96|29.37|27.97|29.35|27.95|30
1689227400000|2023-07-13 05:50:00|29.38|27.98|29.35|27.95|29.38|27.98|29.35|27.95|36
1689227700000|2023-07-13 05:55:00|29.36|27.96|29.42|28.02|29.42|28.02|29.36|27.96|17
1689228000000|2023-07-13 06:00:00|29.41|28.01|29.37|27.97|29.41|28.46|28.92|27.96|47
1689228300000|2023-07-13 06:05:00|29.38|27.98|29.38|27.98|29.4|28|29.36|27.96|17
1689228600000|2023-07-13 06:10:00|29.39|27.99|29.41|28.01|29.41|28.01|29.38|27.98|55
1689228900000|2023-07-13 06:15:00|29.4|28|29.38|27.98|29.42|28.02|29.38|27.98|35
1689229200000|2023-07-13 06:20:00|29.37|27.97|29.39|27.99|29.42|28.02|29.37|27.97|23
1689229500000|2023-07-13 06:25:00|29.4|28|29.47|28.07|29.47|28.07|29.4|28|80
1689229800000|2023-07-13 06:30:00|29.48|28.08|29.47|28.07|29.49|28.09|29.45|28.05|42
1689230100000|2023-07-13 06:35:00|29.46|28.06|29.43|28.03|29.47|28.07|29.43|28.03|22
1689230400000|2023-07-13 06:40:00|29.44|28.04|29.44|28.04|29.44|28.04|29.42|28.02|43
1689230700000|2023-07-13 06:45:00|29.43|28.03|29.49|28.09|29.49|28.09|29.43|28.03|46
1689231000000|2023-07-13 06:50:00|29.48|28.08|29.44|28.04|29.49|28.09|29.44|28.04|36
1689231300000|2023-07-13 06:55:00|29.45|28.05|29.43|28.03|29.49|28.09|29.43|28.03|85
1689231600000|2023-07-13 07:00:00|29.44|28.04|29.43|28.03|29.45|28.05|29.41|28.01|30
1689231900000|2023-07-13 07:05:00|29.42|28.02|29.45|28.05|29.48|28.08|29.42|28.02|20
1689232200000|2023-07-13 07:10:00|29.44|28.04|29.5|28.1|29.5|28.1|29.44|28.04|39
1689232500000|2023-07-13 07:15:00|29.51|28.11|29.45|28.05|29.52|28.12|29.43|28.03|79
1689232800000|2023-07-13 07:20:00|29.44|28.04|29.46|28.06|29.47|28.07|29.43|28.03|71
1689233100000|2023-07-13 07:25:00|29.45|28.05|29.47|28.07|29.47|28.07|29.45|28.05|35
1689233400000|2023-07-13 07:30:00|29.48|28.08|29.41|28.01|29.49|28.09|29.4|28|60
1689233700000|2023-07-13 07:35:00|29.42|28.02|29.4|28|29.42|28.02|29.38|27.98|20
1689234000000|2023-07-13 07:40:00|29.41|28.01|29.4|28|29.41|28.01|29.39|27.99|72
1689234300000|2023-07-13 07:45:00|29.41|28.01|29.37|27.97|29.42|28.02|29.36|27.96|63
1689234600000|2023-07-13 07:50:00|29.36|27.96|29.36|27.96|29.37|27.97|29.33|27.93|41
1689234900000|2023-07-13 07:55:00|29.35|27.95|29.34|27.94|29.36|27.96|29.33|27.93|65
1689235200000|2023-07-13 08:00:00|29.33|27.93|29.34|27.94|29.35|27.95|29.32|27.92|20
1689235500000|2023-07-13 08:05:00|29.33|27.93|29.32|27.92|29.34|27.94|29.32|27.92|6
1689235800000|2023-07-13 08:10:00|29.33|27.93|29.36|27.96|29.36|27.96|29.33|27.93|28
1689236100000|2023-07-13 08:15:00|29.35|27.95|29.36|27.96|29.4|28|29.35|27.95|62
1689236400000|2023-07-13 08:20:00|29.37|27.97|29.36|27.96|29.38|27.98|29.36|27.96|36
1689236700000|2023-07-13 08:25:00|29.37|27.97|29.41|28.01|29.41|28.01|29.37|27.97|65
1689237000000|2023-07-13 08:30:00|29.4|28|29.37|27.97|29.42|28.02|29.37|27.97|46
1689237300000|2023-07-13 08:35:00|29.36|27.96|29.36|27.96|29.37|27.97|29.35|27.95|5
1689237600000|2023-07-13 08:40:00|29.35|27.95|29.36|27.96|29.37|27.97|29.35|27.95|32
1689237900000|2023-07-13 08:45:00|29.37|27.97|29.37|27.97|29.38|27.98|29.35|27.95|25
1689238200000|2023-07-13 08:50:00|29.38|27.98|29.41|28.01|29.42|28.02|29.37|27.97|29
1689238500000|2023-07-13 08:55:00|29.4|28|29.4|28|29.42|28.02|29.39|27.99|35
1689238800000|2023-07-13 09:00:00|29.41|28.01|29.42|28.02|29.42|28.02|29.38|27.98|80
1689239100000|2023-07-13 09:05:00|29.41|28.01|29.46|28.06|29.48|28.08|29.41|28.01|84
1689239400000|2023-07-13 09:10:00|29.45|28.05|29.46|28.06|29.47|28.07|29.41|28.01|50
1689239700000|2023-07-13 09:15:00|29.47|28.07|29.44|28.04|29.47|28.07|29.41|28.01|48
1689240000000|2023-07-13 09:20:00|29.43|28.03|29.43|28.03|29.44|28.04|29.4|28|19
1689240300000|2023-07-13 09:25:00|29.42|28.02|29.41|28.01|29.43|28.03|29.41|28.01|8
1689240600000|2023-07-13 09:30:00|29.42|28.02|29.53|28.13|29.56|28.16|29.41|28.01|98
1689240900000|2023-07-13 09:35:00|29.52|28.12|29.54|28.14|29.57|28.17|29.52|28.12|67
1689241200000|2023-07-13 09:40:00|29.55|28.15|29.58|28.18|29.6|28.2|29.53|28.13|102
1689241500000|2023-07-13 09:45:00|29.57|28.17|29.54|28.14|29.6|28.2|29.53|28.13|118
1689241800000|2023-07-13 09:50:00|29.53|28.13|29.57|28.17|29.59|28.19|29.52|28.12|55
1689242100000|2023-07-13 09:55:00|29.58|28.18|29.59|28.19|29.62|28.22|29.56|28.16|106
1689242400000|2023-07-13 10:00:00|29.58|28.18|29.57|28.17|29.61|28.21|29.54|28.14|84
1689242700000|2023-07-13 10:05:00|29.58|28.18|29.57|28.17|29.6|28.2|29.56|28.16|73
1689243000000|2023-07-13 10:10:00|29.56|28.16|29.58|28.18|29.59|28.19|29.55|28.15|49
1689243300000|2023-07-13 10:15:00|29.57|28.17|29.55|28.15|29.59|28.19|29.54|28.14|45
1689243600000|2023-07-13 10:20:00|29.56|28.16|29.54|28.14|29.56|28.16|29.53|28.13|35
1689243900000|2023-07-13 10:25:00|29.53|28.13|29.54|28.14|29.55|28.15|29.52|28.12|28
1689244200000|2023-07-13 10:30:00|29.55|28.15|29.54|28.14|29.55|28.15|29.53|28.13|24
1689244500000|2023-07-13 10:35:00|29.55|28.15|29.56|28.16|29.56|28.16|29.54|28.14|40
1689244800000|2023-07-13 10:40:00|29.55|28.15|29.59|28.19|29.59|28.19|29.54|28.14|62
1689245100000|2023-07-13 10:45:00|29.6|28.2|29.58|28.18|29.6|28.2|29.57|28.17|14
1689245400000|2023-07-13 10:50:00|29.59|28.19|29.6|28.2|29.6|28.2|29.58|28.18|22
1689245700000|2023-07-13 10:55:00|29.59|28.19|29.62|28.22|29.63|28.23|29.59|28.19|62
1689246300000|2023-07-13 11:05:00|29.61|28.21|29.59|28.19|29.62|28.22|29.58|28.18|39
1689246600000|2023-07-13 11:10:00|29.6|28.2|29.6|28.2|29.6|28.2|29.59|28.19|33
1689246900000|2023-07-13 11:15:00|29.59|28.19|29.65|28.25|29.65|28.25|29.59|28.19|23
1689247200000|2023-07-13 11:20:00|29.64|28.24|29.65|28.25|29.65|28.25|29.64|28.24|72
1689247500000|2023-07-13 11:25:00|29.64|28.24|29.64|28.24|29.65|28.25|29.63|28.23|21
1689247800000|2023-07-13 11:30:00|29.65|28.25|29.63|28.23|29.65|28.25|29.62|28.22|35
1689248100000|2023-07-13 11:35:00|29.62|28.22|29.64|28.24|29.64|28.24|29.61|28.21|11
1689248400000|2023-07-13 11:40:00|29.63|28.23|29.63|28.23|29.64|28.24|29.63|28.23|3
1689248700000|2023-07-13 11:45:00|29.62|28.22|29.65|28.25|29.65|28.25|29.62|28.22|8
1689249000000|2023-07-13 11:50:00|29.64|28.24|29.62|28.22|29.65|28.25|29.62|28.22|25
1689249300000|2023-07-13 11:55:00|29.63|28.23|29.6|28.2|29.63|28.23|29.6|28.2|32
1689249600000|2023-07-13 12:00:00|29.61|28.21|29.61|28.21|29.63|28.23|29.61|28.21|23
1689249900000|2023-07-13 12:05:00|29.6|28.2|29.61|28.21|29.61|28.21|29.6|28.2|28
1689250200000|2023-07-13 12:10:00|29.6|28.2|29.61|28.21|29.64|28.24|29.6|28.2|84
1689250500000|2023-07-13 12:15:00|29.62|28.22|29.63|28.23|29.64|28.24|29.61|28.21|10
1689250800000|2023-07-13 12:20:00|29.62|28.22|29.56|28.16|29.63|28.23|29.56|28.16|37
1689251100000|2023-07-13 12:25:00|29.57|28.17|29.55|28.15|29.58|28.18|29.54|28.14|19
1689251400000|2023-07-13 12:30:00|29.56|28.16|29.49|28.09|29.6|28.2|29.49|28.09|68
1689251700000|2023-07-13 12:35:00|29.48|28.08|29.52|28.12|29.54|28.14|29.48|28.08|65
1689252000000|2023-07-13 12:40:00|29.53|28.13|29.65|28.25|29.66|28.26|29.53|28.13|39
1689252300000|2023-07-13 12:45:00|29.64|28.24|29.67|28.27|29.69|28.29|29.64|28.24|115
1689252600000|2023-07-13 12:50:00|29.66|28.26|29.59|28.19|29.67|28.27|29.58|28.18|65
1689252900000|2023-07-13 12:55:00|29.6|28.2|29.57|28.17|29.61|28.21|29.56|28.16|56
1689253200000|2023-07-13 13:00:00|29.58|28.18|29.57|28.17|29.58|28.18|29.56|28.16|18
1689253500000|2023-07-13 13:05:00|29.58|28.18|29.54|28.14|29.58|28.18|29.54|28.14|21
1689253800000|2023-07-13 13:10:00|29.55|28.15|29.54|28.14|29.55|28.15|29.54|28.14|34
1689254100000|2023-07-13 13:15:00|29.55|28.15|29.54|28.14|29.57|28.17|29.54|28.14|30
1689254400000|2023-07-13 13:20:00|29.53|28.13|29.53|28.13|29.55|28.15|29.52|28.12|45
1689254700000|2023-07-13 13:25:00|29.54|28.14|29.57|28.17|29.58|28.18|29.54|28.14|36
1689255000000|2023-07-13 13:30:00|29.58|28.18|29.62|28.22|29.63|28.23|29.57|28.17|43
1689255300000|2023-07-13 13:35:00|29.63|28.23|29.65|28.25|29.65|28.25|29.63|28.23|17
1689255600000|2023-07-13 13:40:00|29.66|28.26|29.69|28.29|29.7|28.3|29.66|28.26|52
1689255900000|2023-07-13 13:45:00|29.68|28.28|29.66|28.26|29.7|28.3|29.65|28.25|57
1689256200000|2023-07-13 13:50:00|29.67|28.27|29.65|28.25|29.67|28.27|29.63|28.23|27
1689256500000|2023-07-13 13:55:00|29.66|28.26|29.68|28.28|29.68|28.28|29.64|28.24|39
1689256800000|2023-07-13 14:00:00|29.69|28.29|29.6|28.2|29.69|28.29|29.59|28.19|64
1689257100000|2023-07-13 14:05:00|29.61|28.21|29.59|28.19|29.61|28.21|29.53|28.13|91
1689257400000|2023-07-13 14:10:00|29.58|28.18|29.6|28.2|29.61|28.21|29.57|28.17|95
1689257700000|2023-07-13 14:15:00|29.61|28.21|29.6|28.2|29.62|28.22|29.59|28.19|34
1689258000000|2023-07-13 14:20:00|29.61|28.21|29.6|28.2|29.61|28.21|29.58|28.18|46
1689258300000|2023-07-13 14:25:00|29.59|28.19|29.6|28.2|29.62|28.22|29.58|28.18|38
1689258600000|2023-07-13 14:30:00|29.61|28.21|29.63|28.23|29.65|28.25|29.61|28.21|75
1689258900000|2023-07-13 14:35:00|29.64|28.24|29.64|28.24|29.65|28.25|29.63|28.23|13
1689259200000|2023-07-13 14:40:00|29.65|28.25|29.61|28.21|29.65|28.25|29.61|28.21|31
1689259500000|2023-07-13 14:45:00|29.62|28.22|29.62|28.22|29.64|28.24|29.61|28.21|47
1689259800000|2023-07-13 14:50:00|29.61|28.21|29.61|28.21|29.62|28.22|29.61|28.21|73
1689260100000|2023-07-13 14:55:00|29.62|28.22|29.61|28.21|29.62|28.22|29.59|28.19|46
1689260400000|2023-07-13 15:00:00|29.62|28.22|29.59|28.19|29.63|28.23|29.59|28.19|34
1689260700000|2023-07-13 15:05:00|29.58|28.18|29.55|28.15|29.6|28.2|29.55|28.15|51
1689261000000|2023-07-13 15:10:00|29.56|28.16|29.52|28.12|29.56|28.16|29.51|28.11|25
1689261300000|2023-07-13 15:15:00|29.53|28.13|29.56|28.16|29.56|28.16|29.53|28.13|62
1689261600000|2023-07-13 15:20:00|29.55|28.15|29.69|28.29|29.69|28.29|29.55|28.15|136
1689261900000|2023-07-13 15:25:00|29.7|28.3|30.06|28.66|30.08|28.68|29.7|28.3|381
1689262200000|2023-07-13 15:30:00|30.07|28.67|30.47|29.07|30.65|29.25|30.03|28.63|504
1689262500000|2023-07-13 15:35:00|30.46|29.06|30.7|29.3|30.8|29.4|30.46|29.06|473
1689262800000|2023-07-13 15:40:00|30.71|29.31|31.28|29.88|31.29|29.89|30.7|29.3|492
1689263100000|2023-07-13 15:45:00|31.29|29.89|31.39|29.99|31.68|30.28|30.98|29.58|659
1689263400000|2023-07-13 15:50:00|31.38|29.98|31.19|29.79|31.73|30.33|31.19|29.79|464
1689263700000|2023-07-13 15:55:00|31.17|29.77|31.82|30.42|32.05|30.65|31.16|29.76|576
1689264000000|2023-07-13 16:00:00|31.83|30.43|31.75|30.35|32.24|30.84|31.73|30.33|573
1689264300000|2023-07-13 16:05:00|31.76|30.36|32.2|30.8|32.41|31.01|31.7|30.3|558
1689264600000|2023-07-13 16:10:00|32.19|30.79|32.2|30.8|32.41|31.01|32.11|30.71|476
1689264900000|2023-07-13 16:15:00|32.19|30.79|32.36|30.96|32.45|31.05|32.12|30.72|516
1689265200000|2023-07-13 16:20:00|32.37|30.97|32.5|31.1|32.54|31.14|32.27|30.87|596
1689265500000|2023-07-13 16:25:00|32.51|31.11|32.42|31.02|32.59|31.19|32.4|31|520
1689265800000|2023-07-13 16:30:00|32.41|31.01|32.12|30.72|32.58|31.18|31.97|30.57|551
1689266100000|2023-07-13 16:35:00|32.13|30.73|32.16|30.76|32.29|30.89|32.11|30.71|251
1689266400000|2023-07-13 16:40:00|32.15|30.75|32.08|30.68|32.19|30.79|32|30.6|191
1689266700000|2023-07-13 16:45:00|32.07|30.67|32.19|30.79|32.21|30.81|32.01|30.61|324
1689267000000|2023-07-13 16:50:00|32.18|30.78|32.22|30.82|32.35|30.95|32.18|30.78|279
1689267300000|2023-07-13 16:55:00|32.23|30.83|32.53|31.13|32.57|31.17|32.22|30.82|299
1689267600000|2023-07-13 17:00:00|32.54|31.14|32.57|31.17|32.74|31.34|32.47|31.07|376
1689267900000|2023-07-13 17:05:00|32.59|31.19|32.54|31.14|32.71|31.31|32.49|31.09|287
1689268200000|2023-07-13 17:10:00|32.53|31.13|32.7|31.3|32.72|31.32|32.53|31.13|424
1689268500000|2023-07-13 17:15:00|32.71|31.31|33.1|31.7|33.12|31.72|32.62|31.22|452
1689268800000|2023-07-13 17:20:00|33.12|31.72|33.49|32.09|33.5|32.1|32.99|31.59|635
1689269100000|2023-07-13 17:25:00|33.48|32.08|33.19|31.79|33.52|32.12|33.15|31.75|495
1689269400000|2023-07-13 17:30:00|33.17|31.77|33.36|31.96|33.52|32.12|33.08|31.68|468
1689269700000|2023-07-13 17:35:00|33.35|31.95|33.68|32.28|33.77|32.37|33.24|31.84|486
1689270000000|2023-07-13 17:40:00|33.67|32.27|33.49|32.09|33.84|32.44|33.33|31.93|554
1689270300000|2023-07-13 17:45:00|33.48|32.08|33.3|31.9|33.49|32.09|33.16|31.76|315
1689270600000|2023-07-13 17:50:00|33.31|31.91|33.67|32.27|33.74|32.34|33.26|31.86|547
1689270900000|2023-07-13 17:55:00|33.68|32.28|33.82|32.42|34|32.6|33.68|32.28|611
1689271200000|2023-07-13 18:00:00|33.81|32.41|34|32.6|34.23|32.83|33.73|32.33|502
1689271500000|2023-07-13 18:05:00|34.01|32.61|34.06|32.66|34.18|32.78|33.86|32.46|532
1689271800000|2023-07-13 18:10:00|34.07|32.67|34.24|32.84|34.42|33.02|34.02|32.62|485
1689272100000|2023-07-13 18:15:00|34.25|32.85|34.37|32.97|34.4|33|34|32.6|499
1689272400000|2023-07-13 18:20:00|34.38|32.98|36.19|34.79|36.19|34.79|34.38|32.98|629
1689272700000|2023-07-13 18:25:00|36.2|34.8|35.82|34.42|37.45|36.05|35.27|33.87|826
1689273000000|2023-07-13 18:30:00|35.84|34.44|35.16|33.76|35.84|34.44|34.48|33.08|713
1689273300000|2023-07-13 18:35:00|35.15|33.75|35.3|33.9|35.58|34.18|35.05|33.65|671
1689273600000|2023-07-13 18:40:00|35.29|33.89|35.08|33.68|35.29|33.89|34.77|33.37|571
1689273900000|2023-07-13 18:45:00|35.07|33.67|34.16|32.76|35.14|33.74|34.02|32.62|627
1689274200000|2023-07-13 18:50:00|34.17|32.77|34.49|33.09|34.71|33.31|34.14|32.74|600
1689274500000|2023-07-13 18:55:00|34.5|33.1|34.5|33.1|34.81|33.41|34.41|33.01|535
1689274800000|2023-07-13 19:00:00|34.48|33.08|34.63|33.23|34.7|33.3|34.4|33|474
1689275100000|2023-07-13 19:05:00|34.62|33.22|34.92|33.52|35.07|33.67|34.61|33.21|511
1689275400000|2023-07-13 19:10:00|34.93|33.53|35.04|33.64|35.13|33.73|34.71|33.31|397
1689275700000|2023-07-13 19:15:00|35.05|33.65|34.9|33.5|35.13|33.73|34.82|33.42|487
1689276000000|2023-07-13 19:20:00|34.91|33.51|35.08|33.68|35.09|33.69|34.89|33.49|493
1689276300000|2023-07-13 19:25:00|35.09|33.69|35.5|34.1|35.53|34.13|35.03|33.63|578
1689276600000|2023-07-13 19:30:00|35.49|34.09|35.14|33.74|35.49|34.09|35.05|33.65|470
1689276900000|2023-07-13 19:35:00|35.15|33.75|35.36|33.96|35.72|34.32|35.14|33.74|506
1689277200000|2023-07-13 19:40:00|35.35|33.95|35.32|33.92|35.41|34.01|35.18|33.78|408
1689277500000|2023-07-13 19:45:00|35.33|33.93|35.18|33.78|35.46|34.06|35.06|33.66|471
1689277800000|2023-07-13 19:50:00|35.17|33.77|35.49|34.09|35.59|34.19|35.15|33.75|424
1689278100000|2023-07-13 19:55:00|35.5|34.1|35.51|34.11|35.52|34.12|35.32|33.92|379
1689278400000|2023-07-13 20:00:00|35.5|34.1|35.37|33.97|35.65|34.25|35.37|33.97|459
1689278700000|2023-07-13 20:05:00|35.38|33.98|35.37|33.97|35.56|34.16|35.33|33.93|411
1689279000000|2023-07-13 20:10:00|35.36|33.96|35.2|33.8|35.38|33.98|35.13|33.73|339
1689279300000|2023-07-13 20:15:00|35.21|33.81|35.15|33.75|35.37|33.97|35.12|33.72|349
1689279600000|2023-07-13 20:20:00|35.14|33.74|35.06|33.66|35.2|33.8|35.01|33.61|372
1689279900000|2023-07-13 20:25:00|35.05|33.65|35.1|33.7|35.16|33.76|35.05|33.65|342
1689280200000|2023-07-13 20:30:00|35.11|33.71|35|33.6|35.14|33.74|34.92|33.52|467
1689280500000|2023-07-13 20:35:00|34.99|33.59|34.87|33.47|35.08|33.68|34.86|33.46|414
1689280800000|2023-07-13 20:40:00|34.89|33.49|34.81|33.41|34.96|33.56|34.76|33.36|485
1689281100000|2023-07-13 20:45:00|34.82|33.42|34.66|33.26|34.89|33.49|34.63|33.23|565
1689281400000|2023-07-13 20:50:00|34.65|33.25|34.74|33.34|34.84|33.44|34.64|33.24|575
1689281700000|2023-07-13 20:55:00|34.75|33.35|34.71|33.31|34.83|33.43|34.61|33.21|572
1689282000000|2023-07-13 21:00:00|34.7|33.3|34.77|33.37|34.95|33.55|34.58|33.18|300
1689282300000|2023-07-13 21:05:00|34.78|33.38|34.51|33.11|34.97|33.57|34.41|33.01|373
1689282600000|2023-07-13 21:10:00|34.5|33.1|34.63|33.23|34.81|33.41|34.47|33.07|327
1689282900000|2023-07-13 21:15:00|34.62|33.22|34.51|33.11|34.78|33.38|34.46|33.06|295
1689283200000|2023-07-13 21:20:00|34.5|33.1|34.3|32.9|34.51|33.11|34.3|32.9|294
1689283500000|2023-07-13 21:25:00|34.29|32.89|34.44|33.04|34.47|33.07|34.28|32.88|207
1689283800000|2023-07-13 21:30:00|34.43|33.03|34.35|32.95|34.49|33.09|34.32|32.92|242
1689284100000|2023-07-13 21:35:00|34.34|32.94|34.37|32.97|34.5|33.1|34.33|32.93|168
1689284400000|2023-07-13 21:40:00|34.38|32.98|34.51|33.11|34.57|33.17|34.37|32.97|165
1689284700000|2023-07-13 21:45:00|34.5|33.1|34.47|33.07|34.61|33.21|34.43|33.03|155
1689285000000|2023-07-13 21:50:00|34.46|33.06|34.44|33.04|34.57|33.17|34.38|32.98|187
1689285300000|2023-07-13 21:55:00|34.43|33.03|34.42|33.02|34.45|33.05|34.35|32.95|152
1689285600000|2023-07-13 22:00:00|34.43|33.03|34.61|33.21|34.62|33.22|34.42|33.02|309
1689285900000|2023-07-13 22:05:00|34.6|33.2|34.68|33.28|34.7|33.3|34.57|33.17|315
1689286200000|2023-07-13 22:10:00|34.67|33.27|34.71|33.31|34.73|33.33|34.6|33.2|466
1689286500000|2023-07-13 22:15:00|34.7|33.3|34.9|33.5|34.94|33.54|34.7|33.3|319
1689286800000|2023-07-13 22:20:00|34.89|33.49|34.92|33.52|34.96|33.56|34.83|33.43|248
1689287100000|2023-07-13 22:25:00|34.93|33.53|35.1|33.7|35.13|33.73|34.92|33.52|401
1689287400000|2023-07-13 22:30:00|35.11|33.71|35.31|33.91|35.37|33.97|35.08|33.68|390
1689287700000|2023-07-13 22:35:00|35.3|33.9|35.21|33.81|35.32|33.92|35.15|33.75|612
1689288000000|2023-07-13 22:40:00|35.2|33.8|35.1|33.7|35.25|33.85|35.04|33.64|548
1689288300000|2023-07-13 22:45:00|35.09|33.69|35.11|33.71|35.18|33.78|35.07|33.67|494
1689288600000|2023-07-13 22:50:00|35.12|33.72|35.18|33.78|35.18|33.78|35.1|33.7|378
1689288900000|2023-07-13 22:55:00|35.17|33.77|35.29|33.89|35.36|33.96|35.16|33.76|462
1689289200000|2023-07-13 23:00:00|35.3|33.9|35.43|34.03|35.49|34.09|35.21|33.81|572
1689289500000|2023-07-13 23:05:00|35.42|34.02|35.44|34.04|35.5|34.1|35.34|33.94|364
1689289800000|2023-07-13 23:10:00|35.45|34.05|35.6|34.2|35.61|34.21|35.45|34.05|427
1689290100000|2023-07-13 23:15:00|35.58|34.18|35.67|34.27|35.72|34.32|35.48|34.08|442
1689290400000|2023-07-13 23:20:00|35.66|34.26|35.82|34.42|35.9|34.5|35.65|34.25|437
1689290700000|2023-07-13 23:25:00|35.81|34.41|36.02|34.62|36.08|34.68|35.81|34.41|584
1689291000000|2023-07-13 23:30:00|36.03|34.63|35.93|34.53|36.08|34.68|35.85|34.45|492
1689291300000|2023-07-13 23:35:00|35.92|34.52|36.28|34.88|36.36|34.96|35.87|34.47|573
1689291600000|2023-07-13 23:40:00|36.27|34.87|36.63|35.23|36.7|35.3|36.26|34.86|620
1689291900000|2023-07-13 23:45:00|36.62|35.22|36.42|35.02|36.65|35.25|36.32|34.92|530
1689292200000|2023-07-13 23:50:00|36.41|35.01|36.67|35.27|36.68|35.28|36.37|34.97|558
1689292500000|2023-07-13 23:55:00|36.66|35.26|36.42|35.02|36.75|35.35|36.28|34.88|613
1689292800000|2023-07-14 00:00:00|36.41|35.01|37.45|36.05|37.62|36.22|36.39|34.99|722
1689293100000|2023-07-14 00:05:00|37.44|36.04|37.27|35.87|37.66|36.26|36.64|35.24|725
1689293400000|2023-07-14 00:10:00|37.25|35.85|38.31|36.91|38.46|37.06|37.24|35.84|763
1689293700000|2023-07-14 00:15:00|38.32|36.92|37.34|35.94|38.66|37.26|37.34|35.94|725
1689294000000|2023-07-14 00:20:00|37.35|35.95|37.21|35.81|37.64|36.24|37.17|35.77|659
1689294300000|2023-07-14 00:25:00|37.19|35.79|37.06|35.66|37.23|35.83|36.81|35.41|657
1689294600000|2023-07-14 00:30:00|37.08|35.68|37.12|35.72|37.14|35.74|36.89|35.49|560
1689294900000|2023-07-14 00:35:00|37.14|35.74|37.38|35.98|37.51|36.11|37.14|35.74|616
1689295200000|2023-07-14 00:40:00|37.37|35.97|37.29|35.89|37.46|36.06|37.24|35.84|426
1689295500000|2023-07-14 00:45:00|37.28|35.88|37.64|36.24|37.66|36.26|37.15|35.75|645
1689295800000|2023-07-14 00:50:00|37.65|36.25|37.21|35.81|37.88|36.48|37.17|35.77|651
1689296100000|2023-07-14 00:55:00|37.2|35.8|37.35|35.95|37.55|36.15|36.95|35.55|599
1689296400000|2023-07-14 01:00:00|37.36|35.96|36.85|35.45|37.39|35.99|36.76|35.36|510
1689296700000|2023-07-14 01:05:00|36.86|35.46|36.5|35.1|37.17|35.77|36.48|35.08|581
1689297000000|2023-07-14 01:10:00|36.49|35.09|36.31|34.91|36.63|35.23|36.14|34.74|566
1689297300000|2023-07-14 01:15:00|36.32|34.92|36.64|35.24|36.76|35.36|36.18|34.78|488
1689297600000|2023-07-14 01:20:00|36.63|35.23|36.74|35.34|36.8|35.4|36.55|35.15|378
1689297900000|2023-07-14 01:25:00|36.75|35.35|36.73|35.33|36.83|35.43|36.58|35.18|321
1689298200000|2023-07-14 01:30:00|36.72|35.32|36.73|35.33|36.83|35.43|36.6|35.2|331
1689298500000|2023-07-14 01:35:00|36.74|35.34|36.55|35.15|36.81|35.41|36.44|35.04|309
1689298800000|2023-07-14 01:40:00|36.56|35.16|36.7|35.3|36.76|35.36|36.53|35.13|420
1689299100000|2023-07-14 01:45:00|36.69|35.29|36.48|35.08|36.69|35.29|36.4|35|247
1689299400000|2023-07-14 01:50:00|36.47|35.07|36.55|35.15|36.59|35.19|36.44|35.04|212
1689299700000|2023-07-14 01:55:00|36.53|35.13|36.58|35.18|36.6|35.2|36.45|35.05|216
1689300000000|2023-07-14 02:00:00|36.57|35.17|36.72|35.32|36.77|35.37|36.57|35.17|237
1689300300000|2023-07-14 02:05:00|36.71|35.31|36.38|34.98|36.72|35.32|36.27|34.87|349
1689300600000|2023-07-14 02:10:00|36.39|34.99|36.38|34.98|36.51|35.11|36.35|34.95|278
1689300900000|2023-07-14 02:15:00|36.37|34.97|36.37|34.97|36.49|35.09|36.33|34.93|200
1689301200000|2023-07-14 02:20:00|36.38|34.98|36.46|35.06|36.46|35.06|36.24|34.84|184
1689301500000|2023-07-14 02:25:00|36.47|35.07|36.38|34.98|36.48|35.08|36.35|34.95|192
1689301800000|2023-07-14 02:30:00|36.41|35.01|36.45|35.05|36.46|35.06|36.34|34.94|109
1689302100000|2023-07-14 02:35:00|36.46|35.06|36.61|35.21|36.63|35.23|36.46|35.06|190
1689302400000|2023-07-14 02:40:00|36.6|35.2|36.61|35.21|36.71|35.31|36.59|35.19|137
1689302700000|2023-07-14 02:45:00|36.62|35.22|36.71|35.31|36.81|35.41|36.61|35.21|150
1689303000000|2023-07-14 02:50:00|36.7|35.3|36.75|35.35|36.81|35.41|36.7|35.3|196
1689303300000|2023-07-14 02:55:00|36.76|35.36|36.85|35.45|36.92|35.52|36.74|35.34|266
1689303600000|2023-07-14 03:00:00|36.86|35.46|36.89|35.49|36.93|35.53|36.78|35.38|291
1689303900000|2023-07-14 03:05:00|36.88|35.48|36.76|35.36|36.92|35.52|36.73|35.33|186
1689304200000|2023-07-14 03:10:00|36.77|35.37|36.75|35.35|36.84|35.44|36.74|35.34|205
1689304500000|2023-07-14 03:15:00|36.74|35.34|36.82|35.42|36.99|35.59|36.74|35.34|319
1689304800000|2023-07-14 03:20:00|36.81|35.41|36.68|35.28|36.81|35.41|36.67|35.27|201
1689305100000|2023-07-14 03:25:00|36.67|35.27|36.75|35.35|36.78|35.38|36.64|35.24|142
1689305400000|2023-07-14 03:30:00|36.76|35.36|36.64|35.24|36.76|35.36|36.59|35.19|160
1689305700000|2023-07-14 03:35:00|36.65|35.25|36.52|35.12|36.68|35.28|36.49|35.09|250
1689306000000|2023-07-14 03:40:00|36.51|35.11|36.6|35.2|36.61|35.21|36.49|35.09|224
1689306300000|2023-07-14 03:45:00|36.61|35.21|36.62|35.22|36.67|35.27|36.59|35.19|150
1689306600000|2023-07-14 03:50:00|36.63|35.23|36.83|35.43|36.86|35.46|36.61|35.21|169
1689306900000|2023-07-14 03:55:00|36.82|35.42|36.83|35.43|36.87|35.47|36.77|35.37|169
1689307200000|2023-07-14 04:00:00|36.84|35.44|36.84|35.44|36.99|35.59|36.82|35.42|207
1689307500000|2023-07-14 04:05:00|36.83|35.43|36.96|35.56|36.98|35.58|36.8|35.4|146
1689307800000|2023-07-14 04:10:00|36.97|35.57|37.14|35.74|37.14|35.74|36.96|35.56|253
1689308100000|2023-07-14 04:15:00|37.15|35.75|37.14|35.74|37.19|35.79|37.07|35.67|214
1689308400000|2023-07-14 04:20:00|37.13|35.73|37.09|35.69|37.22|35.82|37.05|35.65|318
1689308700000|2023-07-14 04:25:00|37.1|35.7|37.34|35.94|37.34|35.94|37.08|35.68|276
1689309000000|2023-07-14 04:30:00|37.33|35.93|37.11|35.71|37.38|35.98|37.09|35.69|213
1689309300000|2023-07-14 04:35:00|37.1|35.7|36.99|35.59|37.12|35.72|36.98|35.58|144
1689309600000|2023-07-14 04:40:00|37|35.6|36.85|35.45|37|35.6|36.73|35.33|256
1689309900000|2023-07-14 04:45:00|36.84|35.44|36.89|35.49|36.9|35.5|36.79|35.39|286
1689310200000|2023-07-14 04:50:00|36.9|35.5|36.85|35.45|36.96|35.56|36.83|35.43|162
1689310500000|2023-07-14 04:55:00|36.84|35.44|36.85|35.45|36.88|35.48|36.82|35.42|112
1689310800000|2023-07-14 05:00:00|36.84|35.44|36.77|35.37|36.85|35.45|36.69|35.29|212
1689311100000|2023-07-14 05:05:00|36.78|35.38|36.72|35.32|36.82|35.42|36.72|35.32|151
1689311400000|2023-07-14 05:10:00|36.71|35.31|36.56|35.16|36.73|35.33|36.54|35.14|180
1689311700000|2023-07-14 05:15:00|36.58|35.18|36.45|35.05|36.59|35.19|36.38|34.98|103
1689312000000|2023-07-14 05:20:00|36.46|35.06|36.49|35.09|36.5|35.1|36.42|35.02|152
1689312300000|2023-07-14 05:25:00|36.5|35.1|36.5|35.1|36.53|35.13|36.47|35.07|89
1689312600000|2023-07-14 05:30:00|36.51|35.11|36.53|35.13|36.62|35.22|36.51|35.11|172
1689312900000|2023-07-14 05:35:00|36.54|35.14|36.55|35.15|36.6|35.2|36.48|35.08|165
1689313200000|2023-07-14 05:40:00|36.54|35.14|36.64|35.24|36.66|35.26|36.51|35.11|163
1689313500000|2023-07-14 05:45:00|36.63|35.23|36.7|35.3|36.7|35.3|36.58|35.18|79
1689313800000|2023-07-14 05:50:00|36.69|35.29|36.69|35.29|36.7|35.3|36.67|35.27|35
1689314100000|2023-07-14 05:55:00|36.68|35.28|36.6|35.2|36.68|35.28|36.59|35.19|109
1689314400000|2023-07-14 06:00:00|36.59|35.19|36.62|35.22|36.73|35.33|36.59|35.19|100
1689314700000|2023-07-14 06:05:00|36.63|35.23|36.75|35.35|36.75|35.35|36.58|35.18|69
1689315000000|2023-07-14 06:10:00|36.76|35.36|36.74|35.34|36.78|35.38|36.72|35.32|61
1689315300000|2023-07-14 06:15:00|36.73|35.33|36.81|35.41|36.81|35.41|36.69|35.29|138
1689315600000|2023-07-14 06:20:00|36.8|35.4|36.78|35.38|36.82|35.42|36.76|35.36|81
1689315900000|2023-07-14 06:25:00|36.77|35.37|36.7|35.3|36.78|35.38|36.68|35.28|86
1689316200000|2023-07-14 06:30:00|36.71|35.31|36.66|35.26|36.71|35.31|36.57|35.17|183
1689316500000|2023-07-14 06:35:00|36.65|35.25|36.88|35.48|36.89|35.49|36.65|35.25|180
1689316800000|2023-07-14 06:40:00|36.87|35.47|36.93|35.53|36.97|35.57|36.87|35.47|149
1689317100000|2023-07-14 06:45:00|36.92|35.52|36.96|35.56|37.11|35.71|36.9|35.5|263
1689317400000|2023-07-14 06:50:00|36.97|35.57|36.95|35.55|36.99|35.59|36.89|35.49|149
1689317700000|2023-07-14 06:55:00|36.94|35.54|36.9|35.5|36.97|35.57|36.86|35.46|130
1689318000000|2023-07-14 07:00:00|36.89|35.49|36.83|35.43|36.96|35.56|36.83|35.43|132
1689318300000|2023-07-14 07:05:00|36.82|35.42|36.82|35.42|36.86|35.46|36.74|35.34|158
1689318600000|2023-07-14 07:10:00|36.83|35.43|36.78|35.38|36.85|35.45|36.78|35.38|102
1689318900000|2023-07-14 07:15:00|36.77|35.37|36.44|35.04|36.78|35.38|36.41|35.01|315
1689319200000|2023-07-14 07:20:00|36.45|35.05|36.37|34.97|36.56|35.16|36.36|34.96|212
1689319500000|2023-07-14 07:25:00|36.36|34.96|36.21|34.81|36.38|34.98|36.07|34.67|314
1689319800000|2023-07-14 07:30:00|36.2|34.8|35.94|34.54|36.21|34.81|35.93|34.53|243
1689320100000|2023-07-14 07:35:00|35.93|34.53|35.95|34.55|36.12|34.72|35.93|34.53|243
1689320400000|2023-07-14 07:40:00|35.94|34.54|35.97|34.57|36.09|34.69|35.91|34.51|226
1689320700000|2023-07-14 07:45:00|35.98|34.58|36.06|34.66|36.15|34.75|35.98|34.58|207
1689321000000|2023-07-14 07:50:00|36.05|34.65|35.93|34.53|36.13|34.73|35.88|34.48|258
1689321300000|2023-07-14 07:55:00|35.92|34.52|35.95|34.55|36|34.6|35.82|34.42|369
1689321600000|2023-07-14 08:00:00|35.96|34.56|36.03|34.63|36.15|34.75|35.94|34.54|186
1689321900000|2023-07-14 08:05:00|36.04|34.64|35.96|34.56|36.07|34.67|35.95|34.55|146
1689322200000|2023-07-14 08:10:00|35.95|34.55|35.96|34.56|36.03|34.63|35.93|34.53|217
1689322500000|2023-07-14 08:15:00|35.97|34.57|35.97|34.57|36|34.6|35.93|34.53|190
1689322800000|2023-07-14 08:20:00|35.96|34.56|36.12|34.72|36.12|34.72|35.95|34.55|282
1689323100000|2023-07-14 08:25:00|36.11|34.71|36|34.6|36.13|34.73|35.99|34.59|137
1689323400000|2023-07-14 08:30:00|35.99|34.59|36.01|34.61|36.03|34.63|35.98|34.58|123
1689323700000|2023-07-14 08:35:00|36.02|34.62|36.06|34.66|36.14|34.74|36.02|34.62|172
1689324000000|2023-07-14 08:40:00|36.07|34.67|36.18|34.78|36.19|34.79|36.06|34.66|157
1689324300000|2023-07-14 08:45:00|36.19|34.79|36.07|34.67|36.19|34.79|36.07|34.67|201
1689324600000|2023-07-14 08:50:00|36.08|34.68|35.94|34.54|36.12|34.72|35.93|34.53|139
1689324900000|2023-07-14 08:55:00|35.95|34.55|35.96|34.56|36.01|34.61|35.93|34.53|105
1689325200000|2023-07-14 09:00:00|35.95|34.55|35.71|34.31|35.97|34.57|35.69|34.29|241
1689325500000|2023-07-14 09:05:00|35.72|34.32|35.5|34.1|35.74|34.34|35.5|34.1|218
1689325800000|2023-07-14 09:10:00|35.51|34.11|35.38|33.98|35.54|34.14|35.36|33.96|312
1689326100000|2023-07-14 09:15:00|35.39|33.99|35.31|33.91|35.51|34.11|35.31|33.91|191
1689326400000|2023-07-14 09:20:00|35.3|33.9|35.38|33.98|35.38|33.98|35.19|33.79|256
1689326700000|2023-07-14 09:25:00|35.39|33.99|35.48|34.08|35.53|34.13|35.38|33.98|97
1689327000000|2023-07-14 09:30:00|35.49|34.09|35.4|34|35.49|34.09|35.15|33.75|285
1689327300000|2023-07-14 09:35:00|35.41|34.01|35.44|34.04|35.48|34.08|35.36|33.96|230
1689327600000|2023-07-14 09:40:00|35.45|34.05|35.55|34.15|35.59|34.19|35.44|34.04|272
1689327900000|2023-07-14 09:45:00|35.54|34.14|35.57|34.17|35.58|34.18|35.48|34.08|180
1689328200000|2023-07-14 09:50:00|35.58|34.18|35.49|34.09|35.58|34.18|35.47|34.07|209
1689328500000|2023-07-14 09:55:00|35.48|34.08|35.45|34.05|35.51|34.11|35.43|34.03|196
1689328800000|2023-07-14 10:00:00|35.44|34.04|35.59|34.19|35.62|34.22|35.43|34.03|248
1689329100000|2023-07-14 10:05:00|35.58|34.18|35.71|34.31|35.85|34.45|35.56|34.16|308
1689329400000|2023-07-14 10:10:00|35.72|34.32|35.67|34.27|35.74|34.34|35.6|34.2|183
1689329700000|2023-07-14 10:15:00|35.66|34.26|35.56|34.16|35.75|34.35|35.53|34.13|128
1689330000000|2023-07-14 10:20:00|35.57|34.17|35.63|34.23|35.65|34.25|35.57|34.17|118
1689330300000|2023-07-14 10:25:00|35.62|34.22|35.67|34.27|35.76|34.36|35.62|34.22|215
1689330600000|2023-07-14 10:30:00|35.68|34.28|35.63|34.23|35.76|34.36|35.6|34.2|289
1689330900000|2023-07-14 10:35:00|35.64|34.24|35.63|34.23|35.66|34.26|35.59|34.19|173
1689331200000|2023-07-14 10:40:00|35.62|34.22|35.58|34.18|35.64|34.24|35.54|34.14|89
1689331500000|2023-07-14 10:45:00|35.59|34.19|35.71|34.31|35.8|34.4|35.58|34.18|154
1689331800000|2023-07-14 10:50:00|35.72|34.32|35.75|34.35|35.79|34.39|35.66|34.26|115
1689332100000|2023-07-14 10:55:00|35.76|34.36|35.7|34.3|35.76|34.36|35.67|34.27|68
1689332400000|2023-07-14 11:00:00|35.69|34.29|35.61|34.21|35.7|34.3|35.59|34.19|94
1689332700000|2023-07-14 11:05:00|35.62|34.22|35.59|34.19|35.63|34.23|35.57|34.17|50
1689333000000|2023-07-14 11:10:00|35.58|34.18|35.72|34.32|35.76|34.36|35.57|34.17|214
1689333300000|2023-07-14 11:15:00|35.74|34.34|35.71|34.31|35.75|34.35|35.7|34.3|249
1689333600000|2023-07-14 11:20:00|35.7|34.3|35.77|34.37|35.79|34.39|35.7|34.3|261
1689333900000|2023-07-14 11:25:00|35.76|34.36|35.81|34.41|35.82|34.42|35.74|34.34|342
1689334200000|2023-07-14 11:30:00|35.8|34.4|35.8|34.4|35.95|34.55|35.74|34.34|499
1689334500000|2023-07-14 11:35:00|35.79|34.39|35.72|34.32|35.81|34.41|35.72|34.32|362
1689334800000|2023-07-14 11:40:00|35.74|34.34|35.69|34.29|35.75|34.35|35.65|34.25|283
1689335100000|2023-07-14 11:45:00|35.68|34.28|35.68|34.28|35.68|34.28|35.61|34.21|60
1689335400000|2023-07-14 11:50:00|35.66|34.26|35.86|34.46|35.93|34.53|35.65|34.25|345
1689335700000|2023-07-14 11:55:00|35.87|34.47|35.82|34.42|35.88|34.48|35.82|34.42|271
1689336000000|2023-07-14 12:00:00|35.85|34.45|35.76|34.36|35.85|34.45|35.76|34.36|295
1689336300000|2023-07-14 12:05:00|35.74|34.34|35.73|34.33|35.82|34.42|35.71|34.31|233
1689336600000|2023-07-14 12:10:00|35.72|34.32|35.78|34.38|35.79|34.39|35.71|34.31|266
1689336900000|2023-07-14 12:15:00|35.77|34.37|35.59|34.19|35.78|34.38|35.56|34.16|173
1689337200000|2023-07-14 12:20:00|35.58|34.18|35.58|34.18|35.59|34.19|35.52|34.12|200
1689337500000|2023-07-14 12:25:00|35.59|34.19|35.58|34.18|35.61|34.21|35.54|34.14|218
1689337800000|2023-07-14 12:30:00|35.57|34.17|35.46|34.06|35.57|34.17|35.41|34.01|110
1689338100000|2023-07-14 12:35:00|35.45|34.05|35.5|34.1|35.5|34.1|35.31|33.91|218
1689338400000|2023-07-14 12:40:00|35.49|34.09|35.48|34.08|35.53|34.13|35.41|34.01|198
1689338700000|2023-07-14 12:45:00|35.49|34.09|35.3|33.9|35.49|34.09|35.3|33.9|268
1689339000000|2023-07-14 12:50:00|35.31|33.91|35.19|33.79|35.33|33.93|35.14|33.74|182
1689339300000|2023-07-14 12:55:00|35.18|33.78|35.3|33.9|35.37|33.97|35.17|33.77|210
1689339600000|2023-07-14 13:00:00|35.29|33.89|35.37|33.97|35.41|34.01|35.21|33.81|234
1689339900000|2023-07-14 13:05:00|35.38|33.98|35.36|33.96|35.39|33.99|35.31|33.91|210
1689340200000|2023-07-14 13:10:00|35.35|33.95|35.39|33.99|35.42|34.02|35.34|33.94|123
1689340500000|2023-07-14 13:15:00|35.4|34|35.34|33.94|35.41|34.01|35.34|33.94|112
1689340800000|2023-07-14 13:20:00|35.35|33.95|35.3|33.9|35.35|33.95|35.22|33.82|323
1689341100000|2023-07-14 13:25:00|35.29|33.89|35.38|33.98|35.38|33.98|35.29|33.89|270
1689341400000|2023-07-14 13:30:00|35.37|33.97|35.3|33.9|35.43|34.03|35.29|33.89|317
1689341700000|2023-07-14 13:35:00|35.29|33.89|35.3|33.9|35.32|33.92|35.13|33.73|244
1689342000000|2023-07-14 13:40:00|35.31|33.91|35.43|34.03|35.48|34.08|35.31|33.91|229
1689342300000|2023-07-14 13:45:00|35.44|34.04|35.51|34.11|35.52|34.12|35.36|33.96|89
1689342600000|2023-07-14 13:50:00|35.52|34.12|35.78|34.38|35.79|34.39|35.51|34.11|354
1689342900000|2023-07-14 13:55:00|35.77|34.37|35.8|34.4|35.81|34.41|35.72|34.32|425
1689343200000|2023-07-14 14:00:00|35.79|34.39|35.64|34.24|35.85|34.45|35.61|34.21|288
1689343500000|2023-07-14 14:05:00|35.63|34.23|35.59|34.19|35.66|34.26|35.51|34.11|199
1689343800000|2023-07-14 14:10:00|35.58|34.18|35.59|34.19|35.62|34.22|35.56|34.16|209
1689344100000|2023-07-14 14:15:00|35.6|34.2|35.51|34.11|35.6|34.2|35.46|34.06|229
1689344400000|2023-07-14 14:20:00|35.5|34.1|35.54|34.14|35.58|34.18|35.44|34.04|261
1689344700000|2023-07-14 14:25:00|35.53|34.13|35.49|34.09|35.53|34.13|35.44|34.04|117
1689345000000|2023-07-14 14:30:00|35.5|34.1|35.49|34.09|35.56|34.16|35.42|34.02|182
1689345300000|2023-07-14 14:35:00|35.51|34.11|35.5|34.1|35.51|34.11|35.41|34.01|125
1689345600000|2023-07-14 14:40:00|35.51|34.11|35.61|34.21|35.63|34.23|35.5|34.1|219
1689345900000|2023-07-14 14:45:00|35.63|34.23|35.46|34.06|35.63|34.23|35.46|34.06|227
1689346200000|2023-07-14 14:50:00|35.45|34.05|35.53|34.13|35.57|34.17|35.42|34.02|280
1689346500000|2023-07-14 14:55:00|35.52|34.12|35.56|34.16|35.64|34.24|35.49|34.09|332
1689346800000|2023-07-14 15:00:00|35.55|34.15|35.52|34.12|35.59|34.19|35.44|34.04|357
1689347100000|2023-07-14 15:05:00|35.53|34.13|35.53|34.13|35.53|34.13|35.43|34.03|323
1689347400000|2023-07-14 15:10:00|35.52|34.12|35.52|34.12|35.54|34.14|35.45|34.05|214
1689347700000|2023-07-14 15:15:00|35.51|34.11|35.64|34.24|35.67|34.27|35.44|34.04|157
1689348000000|2023-07-14 15:20:00|35.65|34.25|35.54|34.14|35.69|34.29|35.53|34.13|371
1689348300000|2023-07-14 15:25:00|35.53|34.13|35.57|34.17|35.6|34.2|35.52|34.12|286
1689348600000|2023-07-14 15:30:00|35.56|34.16|35.57|34.17|35.65|34.25|35.53|34.13|408
1689348900000|2023-07-14 15:35:00|35.58|34.18|35.51|34.11|35.58|34.18|35.48|34.08|116
1689349200000|2023-07-14 15:40:00|35.52|34.12|35.48|34.08|35.52|34.12|35.43|34.03|288
1689349500000|2023-07-14 15:45:00|35.47|34.07|35.44|34.04|35.52|34.12|35.42|34.02|353
1689349800000|2023-07-14 15:50:00|35.43|34.03|35.41|34.01|35.45|34.05|35.34|33.94|261
1689350100000|2023-07-14 15:55:00|35.42|34.02|35.45|34.05|35.48|34.08|35.39|33.99|340
1689350400000|2023-07-14 16:00:00|35.46|34.06|35.37|33.97|35.48|34.08|35.35|33.95|407
1689350700000|2023-07-14 16:05:00|35.36|33.96|35.37|33.97|35.38|33.98|35.22|33.82|339
1689351000000|2023-07-14 16:10:00|35.38|33.98|35.22|33.82|35.39|33.99|35.19|33.79|255
1689351300000|2023-07-14 16:15:00|35.21|33.81|35.36|33.96|35.36|33.96|35.18|33.78|248
1689351600000|2023-07-14 16:20:00|35.37|33.97|35.32|33.92|35.38|33.98|35.28|33.88|337
1689351900000|2023-07-14 16:25:00|35.33|33.93|34.84|33.44|35.43|34.03|34.73|33.33|336
1689352200000|2023-07-14 16:30:00|34.83|33.43|34.95|33.55|35|33.6|34.4|33|538
1689352500000|2023-07-14 16:35:00|34.94|33.54|34.85|33.45|35.05|33.65|34.82|33.42|275
1689352800000|2023-07-14 16:40:00|34.84|33.44|34.75|33.35|34.92|33.52|34.66|33.26|311
1689353100000|2023-07-14 16:45:00|34.74|33.34|34.91|33.51|34.91|33.51|34.74|33.34|194
1689353400000|2023-07-14 16:50:00|34.92|33.52|34.86|33.46|34.95|33.55|34.77|33.37|191
1689353700000|2023-07-14 16:55:00|34.87|33.47|34.81|33.41|34.9|33.5|34.79|33.39|163
1689354000000|2023-07-14 17:00:00|34.82|33.42|34.52|33.12|34.82|33.42|34.5|33.1|307
1689354300000|2023-07-14 17:05:00|34.53|33.13|34.46|33.06|34.63|33.23|34.34|32.94|345
1689354600000|2023-07-14 17:10:00|34.45|33.05|34.39|32.99|34.61|33.21|34.35|32.95|266
1689354900000|2023-07-14 17:15:00|34.38|32.98|34.17|32.77|34.42|33.02|33.98|32.58|473
1689355200000|2023-07-14 17:20:00|34.18|32.78|34.27|32.87|34.41|33.01|34.18|32.78|265
1689355500000|2023-07-14 17:25:00|34.26|32.86|34.28|32.88|34.41|33.01|34.22|32.82|212
1689355800000|2023-07-14 17:30:00|34.29|32.89|34.43|33.03|34.46|33.06|34.25|32.85|254
1689356100000|2023-07-14 17:35:00|34.44|33.04|34.22|32.82|34.44|33.04|34.21|32.81|240
1689356400000|2023-07-14 17:40:00|34.23|32.83|34.2|32.8|34.27|32.87|34.1|32.7|300
1689356700000|2023-07-14 17:45:00|34.19|32.79|34|32.6|34.24|32.84|33.98|32.58|206
1689357000000|2023-07-14 17:50:00|34.01|32.61|34.06|32.66|34.1|32.7|33.94|32.54|354
1689357300000|2023-07-14 17:55:00|34.07|32.67|33.81|32.41|34.07|32.67|33.76|32.36|456
1689357600000|2023-07-14 18:00:00|33.82|32.42|34.03|32.63|34.08|32.68|33.77|32.37|336
1689357900000|2023-07-14 18:05:00|34.02|32.62|34.03|32.63|34.06|32.66|33.94|32.54|269
1689358200000|2023-07-14 18:10:00|34.02|32.62|34.04|32.64|34.05|32.65|33.97|32.57|232
1689358500000|2023-07-14 18:15:00|34.03|32.63|33.55|32.15|34.04|32.64|33.55|32.15|256
1689358800000|2023-07-14 18:20:00|33.56|32.16|33.42|32.02|33.58|32.18|33.18|31.78|553
1689359100000|2023-07-14 18:25:00|33.43|32.03|33.06|31.66|33.43|32.03|33.04|31.64|479
1689359400000|2023-07-14 18:30:00|33.05|31.65|32.77|31.37|33.06|31.66|32.39|30.99|565
1689359700000|2023-07-14 18:35:00|32.75|31.35|32.86|31.46|33|31.6|32.57|31.17|500
1689360000000|2023-07-14 18:40:00|32.87|31.47|32.8|31.4|32.87|31.47|32.69|31.29|404
1689360300000|2023-07-14 18:45:00|32.79|31.39|32.92|31.52|32.92|31.52|32.62|31.22|383
1689360600000|2023-07-14 18:50:00|32.91|31.51|32.76|31.36|32.93|31.53|32.71|31.31|358
1689360900000|2023-07-14 18:55:00|32.75|31.35|32.75|31.35|32.84|31.44|32.68|31.28|344
1689361200000|2023-07-14 19:00:00|32.76|31.36|32.51|31.11|32.87|31.47|32.47|31.07|397
1689361500000|2023-07-14 19:05:00|32.5|31.1|32.93|31.53|32.94|31.54|32.46|31.06|442
1689361800000|2023-07-14 19:10:00|32.92|31.52|33.11|31.71|33.22|31.82|32.82|31.42|357
1689362100000|2023-07-14 19:15:00|33.12|31.72|32.95|31.55|33.15|31.75|32.92|31.52|325
1689362400000|2023-07-14 19:20:00|32.96|31.56|32.98|31.58|32.99|31.59|32.88|31.48|303
1689362700000|2023-07-14 19:25:00|32.99|31.59|33.11|31.71|33.2|31.8|32.99|31.59|314
1689363000000|2023-07-14 19:30:00|33.12|31.72|33.09|31.69|33.14|31.74|33|31.6|255
1689363300000|2023-07-14 19:35:00|33.1|31.7|33.04|31.64|33.1|31.7|32.97|31.57|235
1689363600000|2023-07-14 19:40:00|33.05|31.65|32.87|31.47|33.05|31.65|32.86|31.46|301
1689363900000|2023-07-14 19:45:00|32.86|31.46|32.8|31.4|32.91|31.51|32.74|31.34|280
1689364200000|2023-07-14 19:50:00|32.79|31.39|32.83|31.43|32.85|31.45|32.77|31.37|176
1689364500000|2023-07-14 19:55:00|32.84|31.44|32.84|31.44|32.84|31.44|32.73|31.33|187
1689364800000|2023-07-14 20:00:00|32.83|31.43|32.87|31.47|32.97|31.57|32.83|31.43|137
1689365100000|2023-07-14 20:05:00|32.88|31.48|32.89|31.49|32.9|31.5|32.83|31.43|177
1689365400000|2023-07-14 20:10:00|32.88|31.48|32.92|31.52|32.97|31.57|32.85|31.45|148
1689365700000|2023-07-14 20:15:00|32.91|31.51|32.85|31.45|32.94|31.54|32.85|31.45|183
1689366000000|2023-07-14 20:20:00|32.84|31.44|32.72|31.32|32.84|31.44|32.66|31.26|291
1689366300000|2023-07-14 20:25:00|32.71|31.31|32.67|31.27|32.73|31.33|32.63|31.23|186
1689366600000|2023-07-14 20:30:00|32.68|31.28|32.58|31.18|32.71|31.31|32.56|31.16|231
1689366900000|2023-07-14 20:35:00|32.59|31.19|32.88|31.48|32.89|31.49|32.59|31.19|241
1689367200000|2023-07-14 20:40:00|32.89|31.49|32.94|31.54|32.97|31.57|32.86|31.46|258
1689367500000|2023-07-14 20:45:00|32.95|31.55|33.18|31.78|33.25|31.85|32.95|31.55|362
1689367800000|2023-07-14 20:50:00|33.17|31.77|33.03|31.63|33.17|31.77|32.98|31.58|199
1689368100000|2023-07-14 20:55:00|33.04|31.64|33.06|31.66|33.06|31.66|32.99|31.59|222
1689404400000|2023-07-15 07:00:00|34.1|32.7|34.08|32.68|34.18|32.78|34.07|32.67|67
1689404700000|2023-07-15 07:05:00|34.09|32.69|34.18|32.78|34.2|32.8|34.07|32.67|43
1689405000000|2023-07-15 07:10:00|34.17|32.77|34.22|32.82|34.24|32.84|34.17|32.77|70
1689405300000|2023-07-15 07:15:00|34.21|32.81|34.09|32.69|34.26|32.86|34.06|32.66|101
1689405600000|2023-07-15 07:20:00|34.08|32.68|34.07|32.67|34.11|32.71|34.04|32.64|48
1689405900000|2023-07-15 07:25:00|34.06|32.66|34.11|32.71|34.13|32.73|34.04|32.64|62
1689406200000|2023-07-15 07:30:00|34.12|32.72|34.18|32.78|34.19|32.79|34.06|32.66|47
1689406500000|2023-07-15 07:35:00|34.17|32.77|34.22|32.82|34.24|32.84|34.17|32.77|64
1689406800000|2023-07-15 07:40:00|34.21|32.81|34.31|32.91|34.32|32.92|34.2|32.8|67
1689407100000|2023-07-15 07:45:00|34.32|32.92|34.2|32.8|34.34|32.94|34.2|32.8|88
1689407400000|2023-07-15 07:50:00|34.19|32.79|34.18|32.78|34.21|32.81|34.17|32.77|46
1689407700000|2023-07-15 07:55:00|34.17|32.77|34.19|32.79|34.19|32.79|34.17|32.77|7
1689408000000|2023-07-15 08:00:00|34.18|32.78|34.17|32.77|34.2|32.8|34.13|32.73|64
1689408300000|2023-07-15 08:05:00|34.16|32.76|34.21|32.81|34.23|32.83|34.15|32.75|30
1689408600000|2023-07-15 08:10:00|34.22|32.82|34.3|32.9|34.3|32.9|34.22|32.82|23
1689408900000|2023-07-15 08:15:00|34.32|32.92|34.39|32.99|34.4|33|34.24|32.84|63
1689409200000|2023-07-15 08:20:00|34.37|32.97|34.41|33.01|34.42|33.02|34.34|32.94|53
1689409500000|2023-07-15 08:25:00|34.42|33.02|34.37|32.97|34.42|33.02|34.35|32.95|42
1689409800000|2023-07-15 08:30:00|34.36|32.96|34.37|32.97|34.4|33|34.33|32.93|30
1689410100000|2023-07-15 08:35:00|34.38|32.98|34.32|32.92|34.43|33.03|34.32|32.92|51
1689410400000|2023-07-15 08:40:00|34.31|32.91|34.37|32.97|34.41|33.01|34.31|32.91|47
1689410700000|2023-07-15 08:45:00|34.38|32.98|34.36|32.96|34.47|33.07|34.36|32.96|59
1689411000000|2023-07-15 08:50:00|34.37|32.97|34.31|32.91|34.42|33.02|34.29|32.89|59
1689411300000|2023-07-15 08:55:00|34.3|32.9|34.26|32.86|34.31|32.91|34.24|32.84|69
1689411600000|2023-07-15 09:00:00|34.27|32.87|34.17|32.77|34.27|32.87|34.17|32.77|55
1689411900000|2023-07-15 09:05:00|34.18|32.78|34.24|32.84|34.26|32.86|34.18|32.78|37
1689412200000|2023-07-15 09:10:00|34.23|32.83|34.15|32.75|34.23|32.83|34.13|32.73|55
1689412500000|2023-07-15 09:15:00|34.14|32.74|34.12|32.72|34.15|32.75|34.1|32.7|41
1689412800000|2023-07-15 09:20:00|34.13|32.73|34.14|32.74|34.15|32.75|34.1|32.7|35
1689413100000|2023-07-15 09:25:00|34.15|32.75|34.14|32.74|34.16|32.76|34.13|32.73|20
1689413400000|2023-07-15 09:30:00|34.15|32.75|34.16|32.76|34.2|32.8|34.15|32.75|37
1689413700000|2023-07-15 09:35:00|34.15|32.75|34.1|32.7|34.15|32.75|34.09|32.69|38
1689414000000|2023-07-15 09:40:00|34.11|32.71|34.12|32.72|34.17|32.77|34.1|32.7|37
1689414300000|2023-07-15 09:45:00|34.11|32.71|34.18|32.78|34.19|32.79|34.1|32.7|38
1689414600000|2023-07-15 09:50:00|34.19|32.79|34.19|32.79|34.22|32.82|34.18|32.78|29
1689414900000|2023-07-15 09:55:00|34.18|32.78|34.17|32.77|34.19|32.79|34.14|32.74|36
1689415200000|2023-07-15 10:00:00|34.16|32.76|34.24|32.84|34.28|32.88|34.16|32.76|45
1689415500000|2023-07-15 10:05:00|34.23|32.83|34.25|32.85|34.25|32.85|34.22|32.82|23
1689415800000|2023-07-15 10:10:00|34.24|32.84|34.26|32.86|34.29|32.89|34.24|32.84|21
1689416100000|2023-07-15 10:15:00|34.25|32.85|34.29|32.89|34.31|32.91|34.25|32.85|36
1689416400000|2023-07-15 10:20:00|34.28|32.88|34.24|32.84|34.35|32.95|34.22|32.82|37
1689416700000|2023-07-15 10:25:00|34.23|32.83|34.25|32.85|34.27|32.87|34.19|32.79|65
1689417000000|2023-07-15 10:30:00|34.26|32.86|34.14|32.74|34.31|32.91|34.13|32.73|63
1689417300000|2023-07-15 10:35:00|34.13|32.73|34.21|32.81|34.22|32.82|34.12|32.72|51
1689417600000|2023-07-15 10:40:00|34.22|32.82|34.14|32.74|34.23|32.83|34.14|32.74|45
1689417900000|2023-07-15 10:45:00|34.15|32.75|34.18|32.78|34.19|32.79|34.14|32.74|22
1689418200000|2023-07-15 10:50:00|34.17|32.77|34.19|32.79|34.19|32.79|34.1|32.7|51
1689418500000|2023-07-15 10:55:00|34.2|32.8|34.14|32.74|34.21|32.81|34.14|32.74|37
1689418800000|2023-07-15 11:00:00|34.13|32.73|34.16|32.76|34.22|32.82|34.13|32.73|46
1689419100000|2023-07-15 11:05:00|34.15|32.75|34.12|32.72|34.18|32.78|34.11|32.71|70
1689419400000|2023-07-15 11:10:00|34.13|32.73|34.12|32.72|34.14|32.74|34.11|32.71|12
1689419700000|2023-07-15 11:15:00|34.11|32.71|33.96|32.56|34.11|32.71|33.96|32.56|61
1689420000000|2023-07-15 11:20:00|33.95|32.55|33.99|32.59|34.01|32.61|33.95|32.55|81
1689420300000|2023-07-15 11:25:00|33.98|32.58|33.98|32.58|34.03|32.63|33.98|32.58|37
1689420600000|2023-07-15 11:30:00|33.99|32.59|34.01|32.61|34.03|32.63|33.99|32.59|29
1689420900000|2023-07-15 11:35:00|34.02|32.62|33.96|32.56|34.04|32.64|33.96|32.56|23
1689421200000|2023-07-15 11:40:00|33.97|32.57|34.01|32.61|34.02|32.62|33.97|32.57|11
1689421500000|2023-07-15 11:45:00|34|32.6|34.03|32.63|34.03|32.63|34|32.6|32
1689421800000|2023-07-15 11:50:00|34.02|32.62|34|32.6|34.03|32.63|34|32.6|25
1689422100000|2023-07-15 11:55:00|34.01|32.61|33.96|32.56|34.01|32.61|33.95|32.55|28
1689422400000|2023-07-15 12:00:00|33.95|32.55|33.99|32.59|34.02|32.62|33.95|32.55|23
1689422700000|2023-07-15 12:05:00|34|32.6|34.04|32.64|34.04|32.64|34|32.6|13
1689423000000|2023-07-15 12:10:00|34.05|32.65|34.05|32.65|34.08|32.68|34.04|32.64|33
1689423300000|2023-07-15 12:15:00|34.04|32.64|34.02|32.62|34.04|32.64|33.98|32.58|31
1689423600000|2023-07-15 12:20:00|34.01|32.61|33.99|32.59|34.03|32.63|33.98|32.58|45
1689423900000|2023-07-15 12:25:00|33.98|32.58|34.1|32.7|34.1|32.7|33.98|32.58|48
1689424200000|2023-07-15 12:30:00|34.09|32.69|34.05|32.65|34.09|32.69|34.04|32.64|23
1689424500000|2023-07-15 12:35:00|34.06|32.66|34.07|32.67|34.07|32.67|34.05|32.65|16
1689424800000|2023-07-15 12:40:00|34.08|32.68|34.13|32.73|34.16|32.76|34.05|32.65|38
1689425100000|2023-07-15 12:45:00|34.14|32.74|34.2|32.8|34.21|32.81|34.14|32.74|29
1689425400000|2023-07-15 12:50:00|34.19|32.79|34.23|32.83|34.23|32.83|34.19|32.79|37
1689425700000|2023-07-15 12:55:00|34.22|32.82|34.13|32.73|34.22|32.82|34.13|32.73|57
1689426000000|2023-07-15 13:00:00|34.14|32.74|34.04|32.64|34.16|32.76|34.01|32.61|47
1689426300000|2023-07-15 13:05:00|34.03|32.63|34.01|32.61|34.07|32.67|34.01|32.61|45
1689426600000|2023-07-15 13:10:00|34.02|32.62|33.96|32.56|34.03|32.63|33.94|32.54|65
1689426900000|2023-07-15 13:15:00|33.95|32.55|34.01|32.61|34.04|32.64|33.94|32.54|57
1689427200000|2023-07-15 13:20:00|34.02|32.62|34.08|32.68|34.1|32.7|34.02|32.62|49
1689427500000|2023-07-15 13:25:00|34.07|32.67|33.98|32.58|34.07|32.67|33.96|32.56|60
1689427800000|2023-07-15 13:30:00|33.97|32.57|33.95|32.55|34.04|32.64|33.94|32.54|65
1689428100000|2023-07-15 13:35:00|33.94|32.54|34.04|32.64|34.04|32.64|33.94|32.54|37
1689428400000|2023-07-15 13:40:00|34.05|32.65|34.07|32.67|34.1|32.7|34.05|32.65|24
1689428700000|2023-07-15 13:45:00|34.06|32.66|33.99|32.59|34.09|32.69|33.87|32.47|89
1689429000000|2023-07-15 13:50:00|34|32.6|34.06|32.66|34.08|32.68|34|32.6|43
1689429300000|2023-07-15 13:55:00|34.05|32.65|34.03|32.63|34.06|32.66|34.02|32.62|29
1689429600000|2023-07-15 14:00:00|34.02|32.62|34.02|32.62|34.11|32.71|34.02|32.62|52
1689429900000|2023-07-15 14:05:00|34.03|32.63|33.95|32.55|34.03|32.63|33.9|32.5|71
1689430200000|2023-07-15 14:10:00|33.94|32.54|33.94|32.54|33.99|32.59|33.93|32.53|57
1689430500000|2023-07-15 14:15:00|33.95|32.55|33.89|32.49|33.96|32.56|33.85|32.45|53
1689430800000|2023-07-15 14:20:00|33.87|32.47|33.87|32.47|33.87|32.47|33.8|32.4|25
1689431100000|2023-07-15 14:25:00|33.86|32.46|33.81|32.41|33.87|32.47|33.76|32.36|48
1689431400000|2023-07-15 14:30:00|33.82|32.42|33.95|32.55|33.95|32.55|33.82|32.42|18
1689431700000|2023-07-15 14:35:00|33.94|32.54|33.88|32.48|33.94|32.54|33.87|32.47|35
1689432000000|2023-07-15 14:40:00|33.87|32.47|33.8|32.4|33.87|32.47|33.76|32.36|58
1689432300000|2023-07-15 14:45:00|33.79|32.39|33.81|32.41|33.81|32.41|33.76|32.36|37
1689432600000|2023-07-15 14:50:00|33.8|32.4|33.7|32.3|33.82|32.42|33.7|32.3|36
1689432900000|2023-07-15 14:55:00|33.71|32.31|33.7|32.3|33.71|32.31|33.64|32.24|88
1689433200000|2023-07-15 15:00:00|33.71|32.31|33.66|32.26|33.72|32.32|33.59|32.19|127
1689433500000|2023-07-15 15:05:00|33.67|32.27|33.76|32.36|33.77|32.37|33.64|32.24|56
1689433800000|2023-07-15 15:10:00|33.77|32.37|33.81|32.41|33.83|32.43|33.77|32.37|49
1689434100000|2023-07-15 15:15:00|33.82|32.42|33.85|32.45|33.87|32.47|33.8|32.4|40
1689434400000|2023-07-15 15:20:00|33.84|32.44|33.76|32.36|33.84|32.44|33.73|32.33|55
1689434700000|2023-07-15 15:25:00|33.77|32.37|33.81|32.41|33.82|32.42|33.74|32.34|55
1689435000000|2023-07-15 15:30:00|33.8|32.4|33.83|32.43|33.85|32.45|33.78|32.38|32
1689435300000|2023-07-15 15:35:00|33.84|32.44|33.86|32.46|33.87|32.47|33.83|32.43|27
1689435600000|2023-07-15 15:40:00|33.85|32.45|33.83|32.43|33.87|32.47|33.79|32.39|31
1689435900000|2023-07-15 15:45:00|33.84|32.44|33.83|32.43|33.85|32.45|33.8|32.4|27
1689436200000|2023-07-15 15:50:00|33.82|32.42|33.88|32.48|33.88|32.48|33.82|32.42|37
1689436500000|2023-07-15 15:55:00|33.87|32.47|33.8|32.4|33.88|32.48|33.8|32.4|54
1689436800000|2023-07-15 16:00:00|33.81|32.41|33.77|32.37|33.82|32.42|33.76|32.36|49
1689437100000|2023-07-15 16:05:00|33.78|32.38|33.69|32.29|33.78|32.38|33.61|32.21|100
1689437400000|2023-07-15 16:10:00|33.7|32.3|33.72|32.32|33.73|32.33|33.69|32.29|37
1689437700000|2023-07-15 16:15:00|33.73|32.33|33.78|32.38|33.79|32.39|33.7|32.3|34
1689438000000|2023-07-15 16:20:00|33.77|32.37|33.75|32.35|33.78|32.38|33.72|32.32|31
1689438300000|2023-07-15 16:25:00|33.76|32.36|33.8|32.4|33.8|32.4|33.75|32.35|35
1689438600000|2023-07-15 16:30:00|33.81|32.41|33.69|32.29|33.83|32.43|33.66|32.26|44
1689438900000|2023-07-15 16:35:00|33.7|32.3|33.7|32.3|33.71|32.31|33.6|32.2|55
1689439200000|2023-07-15 16:40:00|33.71|32.31|33.73|32.33|33.73|32.33|33.69|32.29|41
1689439500000|2023-07-15 16:45:00|33.74|32.34|33.57|32.17|33.75|32.35|33.54|32.14|103
1689439800000|2023-07-15 16:50:00|33.58|32.18|33.62|32.22|33.65|32.25|33.57|32.17|51
1689440100000|2023-07-15 16:55:00|33.61|32.21|33.6|32.2|33.62|32.22|33.56|32.16|54
1689440400000|2023-07-15 17:00:00|33.59|32.19|33.67|32.27|33.67|32.27|33.59|32.19|53
1689440700000|2023-07-15 17:05:00|33.66|32.26|33.61|32.21|33.66|32.26|33.6|32.2|44
1689441000000|2023-07-15 17:10:00|33.62|32.22|33.62|32.22|33.63|32.23|33.61|32.21|33
1689441300000|2023-07-15 17:15:00|33.63|32.23|33.66|32.26|33.66|32.26|33.63|32.23|26
1689441600000|2023-07-15 17:20:00|33.65|32.25|33.71|32.31|33.71|32.31|33.65|32.25|31
1689441900000|2023-07-15 17:25:00|33.72|32.32|33.75|32.35|33.75|32.35|33.7|32.3|17
1689442200000|2023-07-15 17:30:00|33.74|32.34|33.69|32.29|33.74|32.34|33.68|32.28|22
1689442500000|2023-07-15 17:35:00|33.7|32.3|33.75|32.35|33.75|32.35|33.69|32.29|14
1689442800000|2023-07-15 17:40:00|33.74|32.34|33.71|32.31|33.75|32.35|33.71|32.31|22
1689443100000|2023-07-15 17:45:00|33.7|32.3|33.6|32.2|33.7|32.3|33.59|32.19|51
1689443400000|2023-07-15 17:50:00|33.59|32.19|33.59|32.19|33.63|32.23|33.56|32.16|57
1689443700000|2023-07-15 17:55:00|33.6|32.2|33.58|32.18|33.6|32.2|33.54|32.14|35
1689444000000|2023-07-15 18:00:00|33.57|32.17|33.58|32.18|33.59|32.19|33.57|32.17|40
1689444300000|2023-07-15 18:05:00|33.57|32.17|33.63|32.23|33.63|32.23|33.57|32.17|13
1689444600000|2023-07-15 18:10:00|33.64|32.24|33.62|32.22|33.64|32.24|33.58|32.18|27
1689444900000|2023-07-15 18:15:00|33.61|32.21|33.57|32.17|33.61|32.21|33.57|32.17|35
1689445200000|2023-07-15 18:20:00|33.58|32.18|33.63|32.23|33.63|32.23|33.57|32.17|10
1689445500000|2023-07-15 18:25:00|33.64|32.24|33.66|32.26|33.67|32.27|33.64|32.24|19
1689445800000|2023-07-15 18:30:00|33.65|32.25|33.77|32.37|33.82|32.42|33.64|32.24|63
1689446100000|2023-07-15 18:35:00|33.78|32.38|33.92|32.52|33.94|32.54|33.78|32.38|73
1689446400000|2023-07-15 18:40:00|33.91|32.51|33.83|32.43|33.92|32.52|33.81|32.41|61
1689446700000|2023-07-15 18:45:00|33.82|32.42|33.85|32.45|33.9|32.5|33.8|32.4|62
1689447000000|2023-07-15 18:50:00|33.86|32.46|33.81|32.41|33.86|32.46|33.8|32.4|48
1689447300000|2023-07-15 18:55:00|33.8|32.4|33.8|32.4|33.81|32.41|33.77|32.37|31
1689447600000|2023-07-15 19:00:00|33.81|32.41|33.86|32.46|33.89|32.49|33.79|32.39|38
1689447900000|2023-07-15 19:05:00|33.85|32.45|33.87|32.47|33.88|32.48|33.83|32.43|29
1689448200000|2023-07-15 19:10:00|33.88|32.48|33.88|32.48|33.91|32.51|33.87|32.47|32
1689448500000|2023-07-15 19:15:00|33.87|32.47|33.88|32.48|33.91|32.51|33.83|32.43|32
1689448800000|2023-07-15 19:20:00|33.87|32.47|33.86|32.46|33.9|32.5|33.86|32.46|18
1689449100000|2023-07-15 19:25:00|33.87|32.47|33.91|32.51|33.91|32.51|33.86|32.46|22
1689449400000|2023-07-15 19:30:00|33.9|32.5|33.81|32.41|33.9|32.5|33.79|32.39|36
1689449700000|2023-07-15 19:35:00|33.82|32.42|33.83|32.43|33.84|32.44|33.8|32.4|16
1689450000000|2023-07-15 19:40:00|33.84|32.44|33.81|32.41|33.84|32.44|33.79|32.39|30
1689450300000|2023-07-15 19:45:00|33.8|32.4|33.76|32.36|33.8|32.4|33.75|32.35|21
1689450600000|2023-07-15 19:50:00|33.75|32.35|33.72|32.32|33.76|32.36|33.7|32.3|28
1689450900000|2023-07-15 19:55:00|33.71|32.31|33.65|32.25|33.71|32.31|33.65|32.25|33
1689451200000|2023-07-15 20:00:00|33.64|32.24|33.58|32.18|33.64|32.24|33.56|32.16|33
1689451500000|2023-07-15 20:05:00|33.57|32.17|33.58|32.18|33.59|32.19|33.52|32.12|31
1689451800000|2023-07-15 20:10:00|33.59|32.19|33.58|32.18|33.62|32.22|33.56|32.16|42
1689452100000|2023-07-15 20:15:00|33.57|32.17|33.62|32.22|33.65|32.25|33.53|32.13|56
1689452400000|2023-07-15 20:20:00|33.61|32.21|33.56|32.16|33.62|32.22|33.56|32.16|30
1689452700000|2023-07-15 20:25:00|33.57|32.17|33.54|32.14|33.6|32.2|33.52|32.12|22
1689453000000|2023-07-15 20:30:00|33.53|32.13|33.48|32.08|33.53|32.13|33.45|32.05|37
1689453300000|2023-07-15 20:35:00|33.47|32.07|33.5|32.1|33.51|32.11|33.46|32.06|20
1689453600000|2023-07-15 20:40:00|33.49|32.09|33.46|32.06|33.52|32.12|33.46|32.06|24
1689453900000|2023-07-15 20:45:00|33.45|32.05|33.48|32.08|33.49|32.09|33.43|32.03|26
1689454200000|2023-07-15 20:50:00|33.47|32.07|33.48|32.08|33.48|32.08|33.46|32.06|8
1689454500000|2023-07-15 20:55:00|33.49|32.09|33.47|32.07|33.51|32.11|33.47|32.07|33
1689454800000|2023-07-15 21:00:00|33.45|32.05|33.42|32.02|33.45|32.05|33.37|31.97|33
1689455100000|2023-07-15 21:05:00|33.41|32.01|33.34|31.94|33.42|32.02|33.27|31.87|46
1689455400000|2023-07-15 21:10:00|33.33|31.93|33.28|31.88|33.33|31.93|33.25|31.85|68
1689455700000|2023-07-15 21:15:00|33.27|31.87|33.23|31.83|33.31|31.91|33.16|31.76|68
1689456000000|2023-07-15 21:20:00|33.24|31.84|33.33|31.93|33.33|31.93|33.24|31.84|42
1689456300000|2023-07-15 21:25:00|33.34|31.94|33.35|31.95|33.37|31.97|33.34|31.94|12
1689456600000|2023-07-15 21:30:00|33.34|31.94|33.42|32.02|33.42|32.02|33.32|31.92|43
1689456900000|2023-07-15 21:35:00|33.41|32.01|33.46|32.06|33.47|32.07|33.41|32.01|12
1689457200000|2023-07-15 21:40:00|33.45|32.05|33.42|32.02|33.45|32.05|33.39|31.99|22
1689457500000|2023-07-15 21:45:00|33.41|32.01|33.35|31.95|33.41|32.01|33.34|31.94|25
1689457800000|2023-07-15 21:50:00|33.34|31.94|33.35|31.95|33.38|31.98|33.34|31.94|20
1689458100000|2023-07-15 21:55:00|33.34|31.94|33.33|31.93|33.35|31.95|33.31|31.91|13
1689458400000|2023-07-15 22:00:00|33.34|31.94|33.28|31.88|33.35|31.95|33.25|31.85|41
1689458700000|2023-07-15 22:05:00|33.27|31.87|33.29|31.89|33.3|31.9|33.24|31.84|28
1689459000000|2023-07-15 22:10:00|33.28|31.88|33.26|31.86|33.29|31.89|33.25|31.85|28
1689459300000|2023-07-15 22:15:00|33.27|31.87|33.29|31.89|33.29|31.89|33.2|31.8|35
1689459600000|2023-07-15 22:20:00|33.28|31.88|33.32|31.92|33.33|31.93|33.25|31.85|23
1689459900000|2023-07-15 22:25:00|33.31|31.91|33.36|31.96|33.36|31.96|33.31|31.91|44
1689460200000|2023-07-15 22:30:00|33.37|31.97|33.35|31.95|33.38|31.98|33.32|31.92|39
1689460500000|2023-07-15 22:35:00|33.36|31.96|33.28|31.88|33.36|31.96|33.22|31.82|69
1689460800000|2023-07-15 22:40:00|33.27|31.87|33.3|31.9|33.3|31.9|33.24|31.84|33
1689461100000|2023-07-15 22:45:00|33.29|31.89|33.26|31.86|33.29|31.89|33.24|31.84|22
1689461400000|2023-07-15 22:50:00|33.27|31.87|33.25|31.85|33.29|31.89|33.24|31.84|19
1689461700000|2023-07-15 22:55:00|33.26|31.86|33.25|31.85|33.28|31.88|33.24|31.84|20
1689462000000|2023-07-15 23:00:00|33.24|31.84|33.29|31.89|33.29|31.89|33.24|31.84|20
1689462300000|2023-07-15 23:05:00|33.28|31.88|33.26|31.86|33.31|31.91|33.23|31.83|54
1689462600000|2023-07-15 23:10:00|33.25|31.85|33.29|31.89|33.29|31.89|33.22|31.82|29
1689462900000|2023-07-15 23:15:00|33.28|31.88|33.3|31.9|33.31|31.91|33.26|31.86|31
1689463200000|2023-07-15 23:20:00|33.29|31.89|33.31|31.91|33.31|31.91|33.26|31.86|31
1689463500000|2023-07-15 23:25:00|33.32|31.92|33.31|31.91|33.32|31.92|33.3|31.9|18
1689463800000|2023-07-15 23:30:00|33.3|31.9|33.31|31.91|33.32|31.92|33.29|31.89|6
1689464100000|2023-07-15 23:35:00|33.3|31.9|33.23|31.83|33.31|31.91|33.22|31.82|26
1689464400000|2023-07-15 23:40:00|33.22|31.82|33.32|31.92|33.33|31.93|33.22|31.82|53
1689464700000|2023-07-15 23:45:00|33.31|31.91|33.3|31.9|33.31|31.91|33.29|31.89|14
1689465000000|2023-07-15 23:50:00|33.29|31.89|33.3|31.9|33.3|31.9|33.25|31.85|21
1689465300000|2023-07-15 23:55:00|33.29|31.89|33.32|31.92|33.34|31.94|33.29|31.89|36
1689465600000|2023-07-16 00:00:00|33.31|31.91|33.37|31.97|33.38|31.98|33.28|31.88|78
1689465900000|2023-07-16 00:05:00|33.38|31.98|33.42|32.02|33.42|32.02|33.33|31.93|46
1689466200000|2023-07-16 00:10:00|33.41|32.01|33.49|32.09|33.49|32.09|33.38|31.98|54
1689466500000|2023-07-16 00:15:00|33.48|32.08|33.37|31.97|33.49|32.09|33.35|31.95|80
1689466800000|2023-07-16 00:20:00|33.36|31.96|33.28|31.88|33.36|31.96|33.27|31.87|21
1689467100000|2023-07-16 00:25:00|33.27|31.87|33.21|31.81|33.27|31.87|33.16|31.76|55
1689467400000|2023-07-16 00:30:00|33.2|31.8|33.26|31.86|33.29|31.89|33.17|31.77|69
1689467700000|2023-07-16 00:35:00|33.25|31.85|33.23|31.83|33.26|31.86|33.21|31.81|39
1689468000000|2023-07-16 00:40:00|33.22|31.82|33.24|31.84|33.25|31.85|33.17|31.77|43
1689468300000|2023-07-16 00:45:00|33.23|31.83|33.26|31.86|33.28|31.88|33.22|31.82|29
1689468600000|2023-07-16 00:50:00|33.25|31.85|33.21|31.81|33.26|31.86|33.19|31.79|21
1689468900000|2023-07-16 00:55:00|33.2|31.8|33.27|31.87|33.29|31.89|33.18|31.78|42
1689469200000|2023-07-16 01:00:00|33.26|31.86|33.31|31.91|33.32|31.92|33.25|31.85|52
1689469500000|2023-07-16 01:05:00|33.32|31.92|33.38|31.98|33.38|31.98|33.3|31.9|47
1689469800000|2023-07-16 01:10:00|33.37|31.97|33.42|32.02|33.42|32.02|33.35|31.95|34
1689470100000|2023-07-16 01:15:00|33.41|32.01|33.41|32.01|33.42|32.02|33.34|31.94|41
1689470400000|2023-07-16 01:20:00|33.39|31.99|33.35|31.95|33.39|31.99|33.34|31.94|31
1689470700000|2023-07-16 01:25:00|33.36|31.96|33.31|31.91|33.36|31.96|33.29|31.89|36
1689471000000|2023-07-16 01:30:00|33.32|31.92|33.23|31.83|33.32|31.92|33.21|31.81|40
1689471300000|2023-07-16 01:35:00|33.22|31.82|33.06|31.66|33.23|31.83|33.04|31.64|59
1689471600000|2023-07-16 01:40:00|33.07|31.67|33.06|31.66|33.07|31.67|33|31.6|45
1689471900000|2023-07-16 01:45:00|33.05|31.65|33.03|31.63|33.05|31.65|32.94|31.54|66
1689472200000|2023-07-16 01:50:00|33.02|31.62|33|31.6|33.02|31.62|32.97|31.57|27
1689472500000|2023-07-16 01:55:00|33.01|31.61|32.97|31.57|33.03|31.63|32.96|31.56|35
1689472800000|2023-07-16 02:00:00|32.98|31.58|33.01|31.61|33.01|31.61|32.96|31.56|48
1689473100000|2023-07-16 02:05:00|33|31.6|33.01|31.61|33.07|31.67|32.99|31.59|66
1689473400000|2023-07-16 02:10:00|33|31.6|32.98|31.58|33.01|31.61|32.9|31.5|75
1689473700000|2023-07-16 02:15:00|32.97|31.57|32.85|31.45|33.03|31.63|32.85|31.45|128
1689474000000|2023-07-16 02:20:00|32.84|31.44|32.73|31.33|32.85|31.45|32.45|31.05|293
1689474300000|2023-07-16 02:25:00|32.74|31.34|32.7|31.3|32.77|31.37|32.65|31.25|121
1689474600000|2023-07-16 02:30:00|32.71|31.31|32.72|31.32|32.79|31.39|32.69|31.29|88
1689474900000|2023-07-16 02:35:00|32.71|31.31|32.81|31.41|32.86|31.46|32.7|31.3|82
1689475200000|2023-07-16 02:40:00|32.82|31.42|32.91|31.51|32.94|31.54|32.81|31.41|98
1689475500000|2023-07-16 02:45:00|32.9|31.5|32.84|31.44|32.92|31.52|32.83|31.43|96
1689475800000|2023-07-16 02:50:00|32.83|31.43|32.83|31.43|32.85|31.45|32.81|31.41|25
1689476100000|2023-07-16 02:55:00|32.81|31.41|32.82|31.42|32.84|31.44|32.79|31.39|34
1689476400000|2023-07-16 03:00:00|32.83|31.43|32.75|31.35|32.84|31.44|32.74|31.34|67
1689476700000|2023-07-16 03:05:00|32.74|31.34|32.67|31.27|32.74|31.34|32.66|31.26|50
1689477000000|2023-07-16 03:10:00|32.66|31.26|32.69|31.29|32.75|31.35|32.63|31.23|57
1689477300000|2023-07-16 03:15:00|32.7|31.3|32.73|31.33|32.73|31.33|32.65|31.25|68
1689477600000|2023-07-16 03:20:00|32.72|31.32|32.72|31.32|32.73|31.33|32.68|31.28|37
1689477900000|2023-07-16 03:25:00|32.71|31.31|32.76|31.36|32.77|31.37|32.69|31.29|36
1689478200000|2023-07-16 03:30:00|32.77|31.37|32.8|31.4|32.8|31.4|32.76|31.36|30
1689478500000|2023-07-16 03:35:00|32.79|31.39|32.81|31.41|32.82|31.42|32.77|31.37|59
1689478800000|2023-07-16 03:40:00|32.8|31.4|32.78|31.38|32.83|31.43|32.77|31.37|33
1689479100000|2023-07-16 03:45:00|32.77|31.37|32.8|31.4|32.82|31.42|32.77|31.37|18
1689479400000|2023-07-16 03:50:00|32.79|31.39|32.72|31.32|32.79|31.39|32.71|31.31|56
1689479700000|2023-07-16 03:55:00|32.73|31.33|32.74|31.34|32.76|31.36|32.72|31.32|38
1689480000000|2023-07-16 04:00:00|32.73|31.33|32.73|31.33|32.77|31.37|32.71|31.31|36
1689480300000|2023-07-16 04:05:00|32.72|31.32|32.79|31.39|32.79|31.39|32.71|31.31|23
1689480600000|2023-07-16 04:10:00|32.78|31.38|32.77|31.37|32.79|31.39|32.74|31.34|20
1689480900000|2023-07-16 04:15:00|32.76|31.36|32.73|31.33|32.76|31.36|32.73|31.33|16
1689481200000|2023-07-16 04:20:00|32.72|31.32|32.75|31.35|32.77|31.37|32.67|31.27|36
1689481500000|2023-07-16 04:25:00|32.76|31.36|32.75|31.35|32.78|31.38|32.74|31.34|36
1689481800000|2023-07-16 04:30:00|32.76|31.36|32.72|31.32|32.76|31.36|32.68|31.28|33
1689482100000|2023-07-16 04:35:00|32.71|31.31|32.69|31.29|32.74|31.34|32.68|31.28|35
1689482400000|2023-07-16 04:40:00|32.68|31.28|32.68|31.28|32.7|31.3|32.66|31.26|19
1689482700000|2023-07-16 04:45:00|32.67|31.27|32.68|31.28|32.68|31.28|32.64|31.24|44
1689483000000|2023-07-16 04:50:00|32.67|31.27|32.7|31.3|32.7|31.3|32.66|31.26|28
1689483300000|2023-07-16 04:55:00|32.69|31.29|32.72|31.32|32.72|31.32|32.69|31.29|16
1689483600000|2023-07-16 05:00:00|32.73|31.33|32.77|31.37|32.78|31.38|32.72|31.32|43
1689483900000|2023-07-16 05:05:00|32.78|31.38|32.81|31.41|32.84|31.44|32.78|31.38|44
1689484200000|2023-07-16 05:10:00|32.82|31.42|32.77|31.37|32.82|31.42|32.76|31.36|42
1689484500000|2023-07-16 05:15:00|32.78|31.38|32.78|31.38|32.81|31.41|32.76|31.36|27
1689484800000|2023-07-16 05:20:00|32.77|31.37|32.74|31.34|32.78|31.38|32.72|31.32|18
1689485100000|2023-07-16 05:25:00|32.73|31.33|32.73|31.33|32.76|31.36|32.71|31.31|31
1689485400000|2023-07-16 05:30:00|32.72|31.32|32.68|31.28|32.73|31.33|32.67|31.27|33
1689485700000|2023-07-16 05:35:00|32.67|31.27|32.67|31.27|32.67|31.27|32.65|31.25|27
1689486000000|2023-07-16 05:40:00|32.68|31.28|32.68|31.28|32.69|31.29|32.66|31.26|13
1689486300000|2023-07-16 05:45:00|32.67|31.27|32.69|31.29|32.69|31.29|32.66|31.26|19
1689486600000|2023-07-16 05:50:00|32.68|31.28|32.74|31.34|32.75|31.35|32.68|31.28|32
1689486900000|2023-07-16 05:55:00|32.75|31.35|32.77|31.37|32.78|31.38|32.72|31.32|47
1689487200000|2023-07-16 06:00:00|32.76|31.36|32.73|31.33|32.76|31.36|32.73|31.33|22
1689487500000|2023-07-16 06:05:00|32.72|31.32|32.68|31.28|32.73|31.33|32.66|31.26|27
1689487800000|2023-07-16 06:10:00|32.67|31.27|32.68|31.28|32.69|31.29|32.67|31.27|4
1689488100000|2023-07-16 06:15:00|32.67|31.27|32.6|31.2|32.68|31.28|32.6|31.2|48
1689488400000|2023-07-16 06:20:00|32.61|31.21|32.55|31.15|32.61|31.21|32.45|31.05|58
1689488700000|2023-07-16 06:25:00|32.56|31.16|32.59|31.19|32.59|31.19|32.55|31.15|24
1689489000000|2023-07-16 06:30:00|32.58|31.18|32.57|31.17|32.58|31.18|32.54|31.14|26
1689489300000|2023-07-16 06:35:00|32.56|31.16|32.59|31.19|32.59|31.19|32.52|31.12|30
1689489600000|2023-07-16 06:40:00|32.6|31.2|32.66|31.26|32.66|31.26|32.6|31.2|50
1689489900000|2023-07-16 06:45:00|32.67|31.27|32.7|31.3|32.7|31.3|32.59|31.19|48
1689490200000|2023-07-16 06:50:00|32.69|31.29|32.67|31.27|32.7|31.3|32.65|31.25|23
1689490500000|2023-07-16 06:55:00|32.66|31.26|32.55|31.15|32.66|31.26|32.54|31.14|40
1689490800000|2023-07-16 07:00:00|32.54|31.14|32.55|31.15|32.6|31.2|32.52|31.12|40
1689491100000|2023-07-16 07:05:00|32.54|31.14|32.6|31.2|32.61|31.21|32.53|31.13|51
1689491400000|2023-07-16 07:10:00|32.58|31.18|32.62|31.22|32.63|31.23|32.58|31.18|37
1689491700000|2023-07-16 07:15:00|32.63|31.23|32.64|31.24|32.66|31.26|32.59|31.19|26
1689492000000|2023-07-16 07:20:00|32.65|31.25|32.67|31.27|32.67|31.27|32.64|31.24|19
1689492300000|2023-07-16 07:25:00|32.66|31.26|32.74|31.34|32.74|31.34|32.66|31.26|19
1689492600000|2023-07-16 07:30:00|32.73|31.33|32.78|31.38|32.79|31.39|32.71|31.31|34
1689492900000|2023-07-16 07:35:00|32.77|31.37|32.79|31.39|32.8|31.4|32.74|31.34|21
1689493200000|2023-07-16 07:40:00|32.8|31.4|32.8|31.4|32.81|31.41|32.76|31.36|21
1689493500000|2023-07-16 07:45:00|32.79|31.39|32.79|31.39|32.81|31.41|32.78|31.38|15
1689493800000|2023-07-16 07:50:00|32.78|31.38|32.78|31.38|32.79|31.39|32.74|31.34|45
1689494100000|2023-07-16 07:55:00|32.79|31.39|32.8|31.4|32.82|31.42|32.78|31.38|22
1689494400000|2023-07-16 08:00:00|32.79|31.39|32.74|31.34|32.84|31.44|32.74|31.34|34
1689494700000|2023-07-16 08:05:00|32.73|31.33|32.75|31.35|32.77|31.37|32.73|31.33|15
1689495000000|2023-07-16 08:10:00|32.76|31.36|32.83|31.43|32.85|31.45|32.76|31.36|58
1689495300000|2023-07-16 08:15:00|32.84|31.44|32.75|31.35|32.84|31.44|32.73|31.33|26
1689495600000|2023-07-16 08:20:00|32.76|31.36|32.75|31.35|32.76|31.36|32.73|31.33|21
1689495900000|2023-07-16 08:25:00|32.74|31.34|32.79|31.39|32.79|31.39|32.72|31.32|28
1689496200000|2023-07-16 08:30:00|32.78|31.38|32.73|31.33|32.79|31.39|32.71|31.31|56
1689496500000|2023-07-16 08:35:00|32.74|31.34|32.72|31.32|32.78|31.38|32.71|31.31|24
1689496800000|2023-07-16 08:40:00|32.71|31.31|32.71|31.31|32.75|31.35|32.71|31.31|31
1689497100000|2023-07-16 08:45:00|32.72|31.32|32.72|31.32|32.72|31.32|32.71|31.31|11
1689497400000|2023-07-16 08:50:00|32.71|31.31|32.72|31.32|32.72|31.32|32.71|31.31|4
1689497700000|2023-07-16 08:55:00|32.73|31.33|32.72|31.32|32.75|31.35|32.71|31.31|18
1689498000000|2023-07-16 09:00:00|32.73|31.33|32.75|31.35|32.76|31.36|32.72|31.32|15
1689498300000|2023-07-16 09:05:00|32.73|31.33|32.75|31.35|32.75|31.35|32.71|31.31|11
1689498600000|2023-07-16 09:10:00|32.76|31.36|32.74|31.34|32.77|31.37|32.72|31.32|21
1689498900000|2023-07-16 09:15:00|32.75|31.35|32.75|31.35|32.76|31.36|32.74|31.34|15
1689499200000|2023-07-16 09:20:00|32.76|31.36|32.83|31.43|32.84|31.44|32.74|31.34|40
1689499500000|2023-07-16 09:25:00|32.84|31.44|32.87|31.47|32.89|31.49|32.84|31.44|40
1689499800000|2023-07-16 09:30:00|32.88|31.48|32.81|31.41|32.89|31.49|32.81|31.41|26
1689500100000|2023-07-16 09:35:00|32.82|31.42|32.72|31.32|32.84|31.44|32.72|31.32|27
1689500400000|2023-07-16 09:40:00|32.71|31.31|32.72|31.32|32.75|31.35|32.71|31.31|54
1689500700000|2023-07-16 09:45:00|32.73|31.33|32.72|31.32|32.74|31.34|32.71|31.31|28
1689501000000|2023-07-16 09:50:00|32.73|31.33|32.74|31.34|32.74|31.34|32.72|31.32|12
1689501300000|2023-07-16 09:55:00|32.75|31.35|32.79|31.39|32.8|31.4|32.73|31.33|35
1689501600000|2023-07-16 10:00:00|32.8|31.4|32.81|31.41|32.82|31.42|32.78|31.38|23
1689501900000|2023-07-16 10:05:00|32.82|31.42|33.17|31.77|33.26|31.86|32.82|31.42|164
1689502200000|2023-07-16 10:10:00|33.18|31.78|33.28|31.88|33.35|31.95|33.02|31.62|216
1689502500000|2023-07-16 10:15:00|33.27|31.87|33.15|31.75|33.34|31.94|33.15|31.75|163
1689502800000|2023-07-16 10:20:00|33.14|31.74|33.08|31.68|33.15|31.75|33.05|31.65|93
1689503100000|2023-07-16 10:25:00|33.07|31.67|33.09|31.69|33.12|31.72|33.01|31.61|114
1689503400000|2023-07-16 10:30:00|33.08|31.68|33.04|31.64|33.13|31.73|33.03|31.63|85
1689503700000|2023-07-16 10:35:00|33.03|31.63|32.87|31.47|33.04|31.64|32.75|31.35|135
1689504000000|2023-07-16 10:40:00|32.86|31.46|32.83|31.43|32.88|31.48|32.73|31.33|146
1689504300000|2023-07-16 10:45:00|32.82|31.42|32.86|31.46|32.88|31.48|32.8|31.4|74
1689504600000|2023-07-16 10:50:00|32.87|31.47|32.89|31.49|32.9|31.5|32.81|31.41|61
1689504900000|2023-07-16 10:55:00|32.88|31.48|32.86|31.46|32.88|31.48|32.8|31.4|61
1689505200000|2023-07-16 11:00:00|32.87|31.47|32.87|31.47|32.92|31.52|32.82|31.42|54
1689505500000|2023-07-16 11:05:00|32.86|31.46|32.88|31.48|32.91|31.51|32.82|31.42|41
1689505800000|2023-07-16 11:10:00|32.89|31.49|32.97|31.57|33.03|31.63|32.88|31.48|75
1689506100000|2023-07-16 11:15:00|32.96|31.56|32.99|31.59|33.05|31.65|32.93|31.53|57
1689506400000|2023-07-16 11:20:00|33|31.6|32.96|31.56|33|31.6|32.95|31.55|57
1689506700000|2023-07-16 11:25:00|32.97|31.57|32.89|31.49|32.98|31.58|32.87|31.47|49
1689507000000|2023-07-16 11:30:00|32.87|31.47|32.89|31.49|32.92|31.52|32.85|31.45|29
1689507300000|2023-07-16 11:35:00|32.88|31.48|32.94|31.54|32.96|31.56|32.88|31.48|35
1689507600000|2023-07-16 11:40:00|32.95|31.55|33.03|31.63|33.04|31.64|32.92|31.52|50
1689507900000|2023-07-16 11:45:00|33.02|31.62|33.02|31.62|33.04|31.64|32.99|31.59|50
1689508200000|2023-07-16 11:50:00|33.03|31.63|33.01|31.61|33.04|31.64|32.96|31.56|50
1689508500000|2023-07-16 11:55:00|33.02|31.62|32.97|31.57|33.02|31.62|32.95|31.55|44
1689508800000|2023-07-16 12:00:00|32.96|31.56|33.08|31.68|33.08|31.68|32.94|31.54|49
1689509100000|2023-07-16 12:05:00|33.09|31.69|33.05|31.65|33.11|31.71|33.05|31.65|44
1689509400000|2023-07-16 12:10:00|33.06|31.66|33.05|31.65|33.06|31.66|33.03|31.63|82
1689509700000|2023-07-16 12:15:00|33.06|31.66|32.95|31.55|33.07|31.67|32.92|31.52|47
1689510000000|2023-07-16 12:20:00|32.94|31.54|32.91|31.51|32.96|31.56|32.89|31.49|62
1689510300000|2023-07-16 12:25:00|32.9|31.5|32.92|31.52|32.92|31.52|32.85|31.45|65
1689510600000|2023-07-16 12:30:00|32.91|31.51|32.87|31.47|32.92|31.52|32.84|31.44|45
1689510900000|2023-07-16 12:35:00|32.88|31.48|32.89|31.49|32.89|31.49|32.86|31.46|31
1689511200000|2023-07-16 12:40:00|32.88|31.48|32.83|31.43|32.9|31.5|32.82|31.42|38
1689511500000|2023-07-16 12:45:00|32.84|31.44|32.85|31.45|32.89|31.49|32.83|31.43|38
1689511800000|2023-07-16 12:50:00|32.86|31.46|32.84|31.44|32.86|31.46|32.83|31.43|31
1689512100000|2023-07-16 12:55:00|32.85|31.45|32.85|31.45|32.85|31.45|32.79|31.39|19
1689512400000|2023-07-16 13:00:00|32.86|31.46|32.82|31.42|32.88|31.48|32.81|31.41|34
1689512700000|2023-07-16 13:05:00|32.81|31.41|32.78|31.38|32.82|31.42|32.77|31.37|36
1689513000000|2023-07-16 13:10:00|32.77|31.37|32.72|31.32|32.77|31.37|32.72|31.32|59
1689513300000|2023-07-16 13:15:00|32.73|31.33|32.69|31.29|32.74|31.34|32.65|31.25|51
1689513600000|2023-07-16 13:20:00|32.7|31.3|32.67|31.27|32.72|31.32|32.6|31.2|66
1689513900000|2023-07-16 13:25:00|32.65|31.25|32.7|31.3|32.7|31.3|32.61|31.21|30
1689514200000|2023-07-16 13:30:00|32.69|31.29|32.73|31.33|32.78|31.38|32.65|31.25|44
1689514500000|2023-07-16 13:35:00|32.74|31.34|32.76|31.36|32.77|31.37|32.73|31.33|27
1689514800000|2023-07-16 13:40:00|32.75|31.35|32.78|31.38|32.82|31.42|32.75|31.35|43
1689515100000|2023-07-16 13:45:00|32.79|31.39|32.72|31.32|32.8|31.4|32.7|31.3|51
1689515400000|2023-07-16 13:50:00|32.71|31.31|32.73|31.33|32.73|31.33|32.7|31.3|19
1689515700000|2023-07-16 13:55:00|32.72|31.32|32.78|31.38|32.79|31.39|32.72|31.32|39
1689516000000|2023-07-16 14:00:00|32.77|31.37|32.79|31.39|32.82|31.42|32.72|31.32|65
1689516300000|2023-07-16 14:05:00|32.8|31.4|32.85|31.45|32.86|31.46|32.8|31.4|57
1689516600000|2023-07-16 14:10:00|32.84|31.44|32.84|31.44|32.89|31.49|32.8|31.4|59
1689516900000|2023-07-16 14:15:00|32.85|31.45|32.84|31.44|32.89|31.49|32.83|31.43|48
1689517200000|2023-07-16 14:20:00|32.83|31.43|33.04|31.64|33.04|31.64|32.78|31.38|64
1689517500000|2023-07-16 14:25:00|33.03|31.63|33.11|31.71|33.13|31.73|33.03|31.63|131
1689517800000|2023-07-16 14:30:00|33.1|31.7|33.11|31.71|33.16|31.76|33.04|31.64|121
1689518100000|2023-07-16 14:35:00|33.1|31.7|33.1|31.7|33.13|31.73|32.99|31.59|102
1689518400000|2023-07-16 14:40:00|33.09|31.69|33.07|31.67|33.15|31.75|33.07|31.67|68
1689518700000|2023-07-16 14:45:00|33.05|31.65|32.93|31.53|33.1|31.7|32.88|31.48|103
1689519000000|2023-07-16 14:50:00|32.94|31.54|32.96|31.56|32.96|31.56|32.92|31.52|55
1689519300000|2023-07-16 14:55:00|32.95|31.55|32.98|31.58|33|31.6|32.95|31.55|28
1689519600000|2023-07-16 15:00:00|32.97|31.57|32.88|31.48|32.99|31.59|32.86|31.46|47
1689519900000|2023-07-16 15:05:00|32.89|31.49|32.93|31.53|32.96|31.56|32.85|31.45|51
1689520200000|2023-07-16 15:10:00|32.92|31.52|32.92|31.52|32.94|31.54|32.91|31.51|37
1689520500000|2023-07-16 15:15:00|32.91|31.51|32.93|31.53|32.96|31.56|32.91|31.51|70
1689520800000|2023-07-16 15:20:00|32.92|31.52|32.93|31.53|32.94|31.54|32.88|31.48|29
1689521100000|2023-07-16 15:25:00|32.94|31.54|32.96|31.56|32.98|31.58|32.93|31.53|55
1689521400000|2023-07-16 15:30:00|32.95|31.55|32.97|31.57|32.98|31.58|32.93|31.53|41
1689521700000|2023-07-16 15:35:00|32.96|31.56|32.86|31.46|32.96|31.56|32.86|31.46|55
1689522000000|2023-07-16 15:40:00|32.85|31.45|32.83|31.43|32.89|31.49|32.82|31.42|22
1689522300000|2023-07-16 15:45:00|32.84|31.44|32.77|31.37|32.84|31.44|32.76|31.36|45
1689522600000|2023-07-16 15:50:00|32.78|31.38|32.79|31.39|32.79|31.39|32.69|31.29|72
1689522900000|2023-07-16 15:55:00|32.8|31.4|32.84|31.44|32.85|31.45|32.79|31.39|34
1689523200000|2023-07-16 16:00:00|32.83|31.43|32.76|31.36|32.83|31.43|32.72|31.32|95
1689523500000|2023-07-16 16:05:00|32.75|31.35|32.77|31.37|32.8|31.4|32.71|31.31|45
1689523800000|2023-07-16 16:10:00|32.76|31.36|32.74|31.34|32.76|31.36|32.71|31.31|37
1689524100000|2023-07-16 16:15:00|32.75|31.35|32.66|31.26|32.76|31.36|32.65|31.25|70
1689524400000|2023-07-16 16:20:00|32.65|31.25|32.67|31.27|32.68|31.28|32.62|31.22|39
1689524700000|2023-07-16 16:25:00|32.68|31.28|32.74|31.34|32.74|31.34|32.67|31.27|27
1689525000000|2023-07-16 16:30:00|32.75|31.35|32.72|31.32|32.77|31.37|32.71|31.31|24
1689525300000|2023-07-16 16:35:00|32.73|31.33|32.71|31.31|32.73|31.33|32.66|31.26|34
1689525600000|2023-07-16 16:40:00|32.7|31.3|32.66|31.26|32.7|31.3|32.64|31.24|19
1689525900000|2023-07-16 16:45:00|32.67|31.27|32.65|31.25|32.67|31.27|32.64|31.24|31
1689526200000|2023-07-16 16:50:00|32.64|31.24|32.71|31.31|32.71|31.31|32.64|31.24|34
1689526500000|2023-07-16 16:55:00|32.7|31.3|32.68|31.28|32.7|31.3|32.65|31.25|22
1689526800000|2023-07-16 17:00:00|32.67|31.27|32.68|31.28|32.72|31.32|32.65|31.25|26
1689527100000|2023-07-16 17:05:00|32.69|31.29|32.73|31.33|32.75|31.35|32.69|31.29|21
1689527400000|2023-07-16 17:10:00|32.72|31.32|32.78|31.38|32.79|31.39|32.72|31.32|37
1689527700000|2023-07-16 17:15:00|32.79|31.39|32.86|31.46|32.87|31.47|32.75|31.35|24
1689528000000|2023-07-16 17:20:00|32.87|31.47|32.91|31.51|32.96|31.56|32.82|31.42|41
1689528300000|2023-07-16 17:25:00|32.9|31.5|32.97|31.57|33.02|31.62|32.9|31.5|63
1689528600000|2023-07-16 17:30:00|32.98|31.58|32.9|31.5|32.99|31.59|32.89|31.49|44
1689528900000|2023-07-16 17:35:00|32.91|31.51|32.87|31.47|32.91|31.51|32.83|31.43|83
1689529200000|2023-07-16 17:40:00|32.88|31.48|32.87|31.47|32.88|31.48|32.85|31.45|34
1689529500000|2023-07-16 17:45:00|32.86|31.46|32.85|31.45|32.9|31.5|32.81|31.41|59
1689529800000|2023-07-16 17:50:00|32.84|31.44|32.91|31.51|32.92|31.52|32.83|31.43|48
1689530100000|2023-07-16 17:55:00|32.9|31.5|32.87|31.47|32.9|31.5|32.84|31.44|38
1689530400000|2023-07-16 18:00:00|32.88|31.48|32.81|31.41|32.88|31.48|32.8|31.4|32
1689530700000|2023-07-16 18:05:00|32.82|31.42|32.91|31.51|32.94|31.54|32.77|31.37|71
1689531000000|2023-07-16 18:10:00|32.9|31.5|32.96|31.56|33.03|31.63|32.87|31.47|65
1689531300000|2023-07-16 18:15:00|32.95|31.55|32.89|31.49|32.97|31.57|32.87|31.47|44
1689531600000|2023-07-16 18:20:00|32.9|31.5|32.91|31.51|32.92|31.52|32.87|31.47|28
1689531900000|2023-07-16 18:25:00|32.9|31.5|32.74|31.34|32.93|31.53|32.71|31.31|89
1689532200000|2023-07-16 18:30:00|32.73|31.33|32.77|31.37|32.8|31.4|32.72|31.32|59
1689532500000|2023-07-16 18:35:00|32.76|31.36|32.58|31.18|32.77|31.37|32.56|31.16|87
1689532800000|2023-07-16 18:40:00|32.59|31.19|32.76|31.36|32.76|31.36|32.59|31.19|83
1689533100000|2023-07-16 18:45:00|32.75|31.35|32.68|31.28|32.76|31.36|32.62|31.22|102
1689533400000|2023-07-16 18:50:00|32.67|31.27|32.62|31.22|32.7|31.3|32.62|31.22|42
1689533700000|2023-07-16 18:55:00|32.63|31.23|32.62|31.22|32.65|31.25|32.57|31.17|50
1689534000000|2023-07-16 19:00:00|32.63|31.23|32.69|31.29|32.71|31.31|32.6|31.2|59
1689534300000|2023-07-16 19:05:00|32.68|31.28|32.62|31.22|32.69|31.29|32.62|31.22|30
1689534600000|2023-07-16 19:10:00|32.63|31.23|32.61|31.21|32.66|31.26|32.61|31.21|29
1689534900000|2023-07-16 19:15:00|32.62|31.22|32.65|31.25|32.67|31.27|32.62|31.22|26
1689535200000|2023-07-16 19:20:00|32.64|31.24|32.64|31.24|32.64|31.24|32.55|31.15|42
1689535500000|2023-07-16 19:25:00|32.63|31.23|32.66|31.26|32.69|31.29|32.63|31.23|15
1689535800000|2023-07-16 19:30:00|32.65|31.25|32.62|31.22|32.7|31.3|32.61|31.21|49
1689536100000|2023-07-16 19:35:00|32.63|31.23|32.6|31.2|32.64|31.24|32.59|31.19|26
1689536400000|2023-07-16 19:40:00|32.59|31.19|32.38|30.98|32.6|31.2|32.32|30.92|209
1689536700000|2023-07-16 19:45:00|32.37|30.97|32.42|31.02|32.47|31.07|32.35|30.95|101
1689537000000|2023-07-16 19:50:00|32.43|31.03|32.39|30.99|32.44|31.04|32.38|30.98|67
1689537300000|2023-07-16 19:55:00|32.38|30.98|32.25|30.85|32.41|31.01|32.19|30.79|102
1689537600000|2023-07-16 20:00:00|32.24|30.84|32.3|30.9|32.32|30.92|32.19|30.79|173
1689537900000|2023-07-16 20:05:00|32.29|30.89|32.39|30.99|32.4|31|32.29|30.89|77
1689538200000|2023-07-16 20:10:00|32.38|30.98|32.39|30.99|32.42|31.02|32.35|30.95|50
1689538500000|2023-07-16 20:15:00|32.4|31|32.3|30.9|32.42|31.02|32.28|30.88|87
1689538800000|2023-07-16 20:20:00|32.29|30.89|32.15|30.75|32.3|30.9|32.06|30.66|164
1689539100000|2023-07-16 20:25:00|32.16|30.76|32.15|30.75|32.18|30.78|32.09|30.69|116
1689539400000|2023-07-16 20:30:00|32.16|30.76|32.22|30.82|32.24|30.84|32.15|30.75|69
1689539700000|2023-07-16 20:35:00|32.23|30.83|32.26|30.86|32.27|30.87|32.2|30.8|42
1689540000000|2023-07-16 20:40:00|32.25|30.85|32.3|30.9|32.3|30.9|32.23|30.83|45
1689540300000|2023-07-16 20:45:00|32.31|30.91|32.31|30.91|32.31|30.91|32.26|30.86|45
1689540600000|2023-07-16 20:50:00|32.3|30.9|32.28|30.88|32.34|30.94|32.25|30.85|48
1689540900000|2023-07-16 20:55:00|32.27|30.87|32.32|30.92|32.32|30.92|32.27|30.87|28
1689541200000|2023-07-16 21:00:00|32.33|30.93|32.37|30.97|32.38|30.98|32.31|30.91|26
1689541500000|2023-07-16 21:05:00|32.36|30.96|32.4|31|32.43|31.03|32.36|30.96|144
1689541800000|2023-07-16 21:10:00|32.41|31.01|32.45|31.05|32.47|31.07|32.39|30.99|183
1689542100000|2023-07-16 21:15:00|32.46|31.06|32.51|31.11|32.51|31.11|32.43|31.03|192
1689542400000|2023-07-16 21:20:00|32.5|31.1|32.53|31.13|32.53|31.13|32.48|31.08|140
1689542700000|2023-07-16 21:25:00|32.54|31.14|32.58|31.18|32.63|31.23|32.53|31.13|132
1689543000000|2023-07-16 21:30:00|32.57|31.17|32.5|31.1|32.58|31.18|32.47|31.07|166
1689543300000|2023-07-16 21:35:00|32.49|31.09|32.51|31.11|32.52|31.12|32.48|31.08|98
1689543600000|2023-07-16 21:40:00|32.5|31.1|32.48|31.08|32.54|31.14|32.47|31.07|115
1689543900000|2023-07-16 21:45:00|32.47|31.07|32.45|31.05|32.48|31.08|32.45|31.05|106
1689544200000|2023-07-16 21:50:00|32.44|31.04|32.46|31.06|32.49|31.09|32.44|31.04|83
1689544500000|2023-07-16 21:55:00|32.45|31.05|32.41|31.01|32.45|31.05|32.41|31.01|39
1689544800000|2023-07-16 22:00:00|32.4|31|32.54|31.14|32.54|31.14|32.39|30.99|178
1689545100000|2023-07-16 22:05:00|32.55|31.15|32.57|31.17|32.58|31.18|32.52|31.12|183
1689545400000|2023-07-16 22:10:00|32.58|31.18|32.68|31.28|32.69|31.29|32.57|31.17|207
1689545700000|2023-07-16 22:15:00|32.67|31.27|32.62|31.22|32.67|31.27|32.57|31.17|146
1689546000000|2023-07-16 22:20:00|32.61|31.21|32.57|31.17|32.62|31.22|32.54|31.14|220
1689546300000|2023-07-16 22:25:00|32.58|31.18|32.52|31.12|32.59|31.19|32.49|31.09|129
1689546600000|2023-07-16 22:30:00|32.51|31.11|32.5|31.1|32.53|31.13|32.47|31.07|130
1689546900000|2023-07-16 22:35:00|32.49|31.09|32.47|31.07|32.53|31.13|32.46|31.06|154
1689547200000|2023-07-16 22:40:00|32.46|31.06|32.58|31.18|32.58|31.18|32.46|31.06|167
1689547500000|2023-07-16 22:45:00|32.56|31.16|32.56|31.16|32.61|31.21|32.53|31.13|195
1689547800000|2023-07-16 22:50:00|32.55|31.15|32.49|31.09|32.55|31.15|32.46|31.06|188
1689548100000|2023-07-16 22:55:00|32.48|31.08|32.43|31.03|32.5|31.1|32.41|31.01|167
1689548400000|2023-07-16 23:00:00|32.42|31.02|32.42|31.02|32.46|31.06|32.36|30.96|217
1689548700000|2023-07-16 23:05:00|32.41|31.01|32.39|30.99|32.43|31.03|32.38|30.98|140
1689549000000|2023-07-16 23:10:00|32.38|30.98|32.43|31.03|32.43|31.03|32.38|30.98|52
1689549300000|2023-07-16 23:15:00|32.42|31.02|32.39|30.99|32.43|31.03|32.36|30.96|104
1689549600000|2023-07-16 23:20:00|32.4|31|32.31|30.91|32.41|31.01|32.29|30.89|178
1689549900000|2023-07-16 23:25:00|32.3|30.9|32.17|30.77|32.32|30.92|32.16|30.76|342
1689550200000|2023-07-16 23:30:00|32.16|30.76|32.09|30.69|32.19|30.79|31.92|30.52|407
1689550500000|2023-07-16 23:35:00|32.08|30.68|32.1|30.7|32.13|30.73|31.98|30.58|291
1689550800000|2023-07-16 23:40:00|32.11|30.71|32.23|30.83|32.24|30.84|32.09|30.69|199
1689551100000|2023-07-16 23:45:00|32.22|30.82|32.21|30.81|32.22|30.82|32.15|30.75|160
1689551400000|2023-07-16 23:50:00|32.2|30.8|32.16|30.76|32.21|30.81|32.15|30.75|142
1689551700000|2023-07-16 23:55:00|32.15|30.75|32.17|30.77|32.19|30.79|32.15|30.75|161
1689552000000|2023-07-17 00:00:00|32.16|30.76|32.02|30.62|32.16|30.76|31.99|30.59|243
1689552300000|2023-07-17 00:05:00|32.03|30.63|32.05|30.65|32.09|30.69|31.95|30.55|272
1689552600000|2023-07-17 00:10:00|32.06|30.66|32.22|30.82|32.23|30.83|32.03|30.63|269
1689552900000|2023-07-17 00:15:00|32.21|30.81|32.32|30.92|32.36|30.96|32.21|30.81|342
1689553200000|2023-07-17 00:20:00|32.31|30.91|32.28|30.88|32.35|30.95|32.26|30.86|257
1689553500000|2023-07-17 00:25:00|32.27|30.87|32.24|30.84|32.28|30.88|32.21|30.81|167
1689553800000|2023-07-17 00:30:00|32.25|30.85|32.21|30.81|32.25|30.85|32.18|30.78|164
1689554100000|2023-07-17 00:35:00|32.22|30.82|32.22|30.82|32.24|30.84|32.21|30.81|53
1689554400000|2023-07-17 00:40:00|32.21|30.81|32.09|30.69|32.22|30.82|32.09|30.69|177
1689554700000|2023-07-17 00:45:00|32.1|30.7|32.08|30.68|32.1|30.7|31.91|30.51|241
1689555000000|2023-07-17 00:50:00|32.09|30.69|32.1|30.7|32.19|30.79|32.04|30.64|284
1689555300000|2023-07-17 00:55:00|32.11|30.71|32.08|30.68|32.12|30.72|32.05|30.65|127
1689555600000|2023-07-17 01:00:00|32.07|30.67|32.14|30.74|32.14|30.74|32|30.6|189
1689555900000|2023-07-17 01:05:00|32.13|30.73|32.19|30.79|32.2|30.8|32.13|30.73|143
1689556200000|2023-07-17 01:10:00|32.2|30.8|32.22|30.82|32.25|30.85|32.17|30.77|159
1689556500000|2023-07-17 01:15:00|32.21|30.81|32.15|30.75|32.22|30.82|32.1|30.7|225
1689556800000|2023-07-17 01:20:00|32.14|30.74|32.29|30.89|32.3|30.9|32.13|30.73|227
1689557100000|2023-07-17 01:25:00|32.3|30.9|32.3|30.9|32.32|30.92|32.27|30.87|123
1689557400000|2023-07-17 01:30:00|32.29|30.89|32.37|30.97|32.38|30.98|32.28|30.88|143
1689557700000|2023-07-17 01:35:00|32.38|30.98|32.49|31.09|32.54|31.14|32.36|30.96|252
1689558000000|2023-07-17 01:40:00|32.48|31.08|32.5|31.1|32.52|31.12|32.46|31.06|139
1689558300000|2023-07-17 01:45:00|32.49|31.09|32.53|31.13|32.55|31.15|32.48|31.08|211
1689558600000|2023-07-17 01:50:00|32.52|31.12|32.49|31.09|32.53|31.13|32.48|31.08|84
1689558900000|2023-07-17 01:55:00|32.48|31.08|32.48|31.08|32.5|31.1|32.45|31.05|68
1689559200000|2023-07-17 02:00:00|32.47|31.07|32.43|31.03|32.52|31.12|32.42|31.02|148
1689559500000|2023-07-17 02:05:00|32.44|31.04|32.41|31.01|32.48|31.08|32.41|31.01|19
1689559800000|2023-07-17 02:10:00|32.4|31|32.4|31|32.43|31.03|32.38|30.98|53
1689560100000|2023-07-17 02:15:00|32.39|30.99|32.42|31.02|32.43|31.03|32.37|30.97|143
1689560400000|2023-07-17 02:20:00|32.43|31.03|32.42|31.02|32.43|31.03|32.4|31|81
1689560700000|2023-07-17 02:25:00|32.41|31.01|32.36|30.96|32.42|31.02|32.35|30.95|102
1689561000000|2023-07-17 02:30:00|32.37|30.97|32.36|30.96|32.38|30.98|32.33|30.93|157
1689561300000|2023-07-17 02:35:00|32.35|30.95|32.39|30.99|32.4|31|32.34|30.94|195
1689561600000|2023-07-17 02:40:00|32.4|31|32.46|31.06|32.46|31.06|32.4|31|127
1689561900000|2023-07-17 02:45:00|32.45|31.05|32.41|31.01|32.47|31.07|32.41|31.01|86
1689562200000|2023-07-17 02:50:00|32.42|31.02|32.36|30.96|32.42|31.02|32.32|30.92|131
1689562500000|2023-07-17 02:55:00|32.35|30.95|32.3|30.9|32.36|30.96|32.3|30.9|80
1689562800000|2023-07-17 03:00:00|32.31|30.91|32.32|30.92|32.32|30.92|32.28|30.88|58
1689563100000|2023-07-17 03:05:00|32.34|30.94|32.38|30.98|32.38|30.98|32.34|30.94|122
1689563400000|2023-07-17 03:10:00|32.37|30.97|32.42|31.02|32.44|31.04|32.36|30.96|145
1689563700000|2023-07-17 03:15:00|32.41|31.01|32.48|31.08|32.5|31.1|32.41|31.01|91
1689564000000|2023-07-17 03:20:00|32.47|31.07|32.52|31.12|32.53|31.13|32.47|31.07|58
1689564300000|2023-07-17 03:25:00|32.53|31.13|32.49|31.09|32.53|31.13|32.49|31.09|102
1689564600000|2023-07-17 03:30:00|32.48|31.08|32.53|31.13|32.53|31.13|32.47|31.07|74
1689564900000|2023-07-17 03:35:00|32.52|31.12|32.55|31.15|32.57|31.17|32.5|31.1|68
1689565200000|2023-07-17 03:40:00|32.54|31.14|32.57|31.17|32.57|31.17|32.54|31.14|56
1689565500000|2023-07-17 03:45:00|32.56|31.16|32.51|31.11|32.58|31.18|32.5|31.1|30
1689565800000|2023-07-17 03:50:00|32.5|31.1|32.5|31.1|32.52|31.12|32.47|31.07|56
1689566100000|2023-07-17 03:55:00|32.49|31.09|32.56|31.16|32.56|31.16|32.49|31.09|134
1689566400000|2023-07-17 04:00:00|32.55|31.15|32.53|31.13|32.56|31.16|32.5|31.1|94
1689566700000|2023-07-17 04:05:00|32.54|31.14|32.51|31.11|32.54|31.14|32.49|31.09|93
1689567000000|2023-07-17 04:10:00|32.5|31.1|32.57|31.17|32.57|31.17|32.48|31.08|103
1689567300000|2023-07-17 04:15:00|32.56|31.16|32.46|31.06|32.57|31.17|32.46|31.06|172
1689567600000|2023-07-17 04:20:00|32.45|31.05|32.52|31.12|32.53|31.13|32.44|31.04|137
1689567900000|2023-07-17 04:25:00|32.51|31.11|32.52|31.12|32.53|31.13|32.51|31.11|94
1689568200000|2023-07-17 04:30:00|32.51|31.11|32.48|31.08|32.52|31.12|32.45|31.05|156
1689568500000|2023-07-17 04:35:00|32.49|31.09|32.52|31.12|32.59|31.19|32.48|31.08|151
1689568800000|2023-07-17 04:40:00|32.51|31.11|32.43|31.03|32.51|31.11|32.37|30.97|91
1689569100000|2023-07-17 04:45:00|32.42|31.02|32.48|31.08|32.48|31.08|32.41|31.01|124
1689569400000|2023-07-17 04:50:00|32.47|31.07|32.51|31.11|32.53|31.13|32.47|31.07|113
1689569700000|2023-07-17 04:55:00|32.52|31.12|32.61|31.21|32.62|31.22|32.51|31.11|152
1689570000000|2023-07-17 05:00:00|32.6|31.2|32.65|31.25|32.65|31.25|32.56|31.16|156
1689570300000|2023-07-17 05:05:00|32.64|31.24|32.65|31.25|32.66|31.26|32.6|31.2|135
1689570600000|2023-07-17 05:10:00|32.64|31.24|32.67|31.27|32.69|31.29|32.64|31.24|138
1689570900000|2023-07-17 05:15:00|32.66|31.26|32.56|31.16|32.67|31.27|32.56|31.16|79
1689571200000|2023-07-17 05:20:00|32.57|31.17|32.52|31.12|32.58|31.18|32.51|31.11|177
1689571500000|2023-07-17 05:25:00|32.53|31.13|32.56|31.16|32.57|31.17|32.52|31.12|102
1689571800000|2023-07-17 05:30:00|32.55|31.15|32.46|31.06|32.61|31.21|32.45|31.05|153
1689572100000|2023-07-17 05:35:00|32.45|31.05|32.47|31.07|32.49|31.09|32.44|31.04|161
1689572400000|2023-07-17 05:40:00|32.46|31.06|32.58|31.18|32.62|31.22|32.45|31.05|199
1689572700000|2023-07-17 05:45:00|32.57|31.17|32.49|31.09|32.59|31.19|32.47|31.07|245
1689573000000|2023-07-17 05:50:00|32.5|31.1|32.44|31.04|32.51|31.11|32.42|31.02|125
1689573300000|2023-07-17 05:55:00|32.45|31.05|32.41|31.01|32.45|31.05|32.39|30.99|131
1689573600000|2023-07-17 06:00:00|32.4|31|32.44|31.04|32.46|31.06|32.36|30.96|154
1689573900000|2023-07-17 06:05:00|32.43|31.03|32.48|31.08|32.48|31.08|32.43|31.03|152
1689574200000|2023-07-17 06:10:00|32.47|31.07|32.52|31.12|32.53|31.13|32.43|31.03|97
1689574500000|2023-07-17 06:15:00|32.51|31.11|32.47|31.07|32.52|31.12|32.46|31.06|190
1689574800000|2023-07-17 06:20:00|32.46|31.06|32.46|31.06|32.49|31.09|32.45|31.05|106
1689575100000|2023-07-17 06:25:00|32.47|31.07|32.49|31.09|32.49|31.09|32.45|31.05|10
1689575400000|2023-07-17 06:30:00|32.48|31.08|32.46|31.06|32.5|31.1|32.45|31.05|134
1689575700000|2023-07-17 06:35:00|32.47|31.07|32.56|31.16|32.56|31.16|32.46|31.06|110
1689576000000|2023-07-17 06:40:00|32.55|31.15|32.49|31.09|32.56|31.16|32.48|31.08|141
1689576300000|2023-07-17 06:45:00|32.48|31.08|32.47|31.07|32.48|31.08|32.35|30.95|146
1689576600000|2023-07-17 06:50:00|32.46|31.06|32.46|31.06|32.47|31.07|32.44|31.04|53
1689576900000|2023-07-17 06:55:00|32.47|31.07|32.56|31.16|32.58|31.18|32.46|31.06|166
1689577200000|2023-07-17 07:00:00|32.55|31.15|32.47|31.07|32.56|31.16|32.47|31.07|229
1689577500000|2023-07-17 07:05:00|32.46|31.06|32.49|31.09|32.5|31.1|32.46|31.06|81
1689577800000|2023-07-17 07:10:00|32.48|31.08|32.44|31.04|32.48|31.08|32.43|31.03|159
1689578100000|2023-07-17 07:15:00|32.43|31.03|32.41|31.01|32.44|31.04|32.38|30.98|158
1689578400000|2023-07-17 07:20:00|32.4|31|32.5|31.1|32.5|31.1|32.4|31|213
1689578700000|2023-07-17 07:25:00|32.51|31.11|32.51|31.11|32.53|31.13|32.49|31.09|215
1689579000000|2023-07-17 07:30:00|32.5|31.1|32.42|31.02|32.51|31.11|32.37|30.97|212
1689579300000|2023-07-17 07:35:00|32.41|31.01|32.42|31.02|32.43|31.03|32.38|30.98|224
1689579600000|2023-07-17 07:40:00|32.43|31.03|32.4|31|32.44|31.04|32.35|30.95|287
1689579900000|2023-07-17 07:45:00|32.39|30.99|32.36|30.96|32.4|31|32.32|30.92|257
1689580200000|2023-07-17 07:50:00|32.35|30.95|32.36|30.96|32.41|31.01|32.33|30.93|221
1689580500000|2023-07-17 07:55:00|32.37|30.97|32.39|30.99|32.4|31|32.35|30.95|197
1689580800000|2023-07-17 08:00:00|32.4|31|32.28|30.88|32.4|31|32.26|30.86|342
1689581100000|2023-07-17 08:05:00|32.27|30.87|32.31|30.91|32.31|30.91|32.24|30.84|135
1689581400000|2023-07-17 08:10:00|32.32|30.92|32.35|30.95|32.35|30.95|32.29|30.89|85
1689581700000|2023-07-17 08:15:00|32.34|30.94|32.34|30.94|32.35|30.95|32.29|30.89|120
1689582000000|2023-07-17 08:20:00|32.33|30.93|32.4|31|32.4|31|32.31|30.91|192
1689582300000|2023-07-17 08:25:00|32.39|30.99|32.56|31.16|32.58|31.18|32.39|30.99|254
1689582600000|2023-07-17 08:30:00|32.57|31.17|32.57|31.17|32.6|31.2|32.53|31.13|117
1689582900000|2023-07-17 08:35:00|32.58|31.18|32.57|31.17|32.6|31.2|32.56|31.16|21
1689583200000|2023-07-17 08:40:00|32.56|31.16|32.5|31.1|32.56|31.16|32.49|31.09|53
1689583500000|2023-07-17 08:45:00|32.49|31.09|32.44|31.04|32.5|31.1|32.43|31.03|64
1689583800000|2023-07-17 08:50:00|32.43|31.03|32.35|30.95|32.44|31.04|32.35|30.95|87
1689584100000|2023-07-17 08:55:00|32.36|30.96|32.32|30.92|32.38|30.98|32.3|30.9|51
1689584400000|2023-07-17 09:00:00|32.31|30.91|32.28|30.88|32.38|30.98|32.27|30.87|159
1689584700000|2023-07-17 09:05:00|32.27|30.87|32.27|30.87|32.3|30.9|32.25|30.85|71
1689585000000|2023-07-17 09:10:00|32.26|30.86|32.05|30.65|32.26|30.86|31.95|30.55|194
1689585300000|2023-07-17 09:15:00|32.06|30.66|32.13|30.73|32.15|30.75|31.98|30.58|296
1689585600000|2023-07-17 09:20:00|32.12|30.72|32.12|30.72|32.17|30.77|32.05|30.65|228
1689585900000|2023-07-17 09:25:00|32.11|30.71|32.12|30.72|32.17|30.77|32.07|30.67|110
1689586200000|2023-07-17 09:30:00|32.13|30.73|32.12|30.72|32.19|30.79|32.1|30.7|126
1689586500000|2023-07-17 09:35:00|32.11|30.71|32.11|30.71|32.14|30.74|32.1|30.7|71
1689586800000|2023-07-17 09:40:00|32.12|30.72|32.08|30.68|32.12|30.72|32.03|30.63|97
1689587100000|2023-07-17 09:45:00|32.09|30.69|31.98|30.58|32.09|30.69|31.95|30.55|157
1689587400000|2023-07-17 09:50:00|31.97|30.57|32.02|30.62|32.02|30.62|31.94|30.54|101
1689587700000|2023-07-17 09:55:00|32.03|30.63|31.9|30.5|32.03|30.63|31.78|30.38|222
1689588000000|2023-07-17 10:00:00|31.91|30.51|31.97|30.57|31.98|30.58|31.88|30.48|165
1689588300000|2023-07-17 10:05:00|31.96|30.56|31.98|30.58|31.98|30.58|31.9|30.5|93
1689588600000|2023-07-17 10:10:00|31.97|30.57|32.05|30.65|32.06|30.66|31.97|30.57|109
1689588900000|2023-07-17 10:15:00|32.06|30.66|31.86|30.46|32.06|30.66|31.85|30.45|93
1689589200000|2023-07-17 10:20:00|31.85|30.45|31.44|30.04|31.92|30.52|31.4|30|368
1689589500000|2023-07-17 10:25:00|31.45|30.05|31.74|30.34|31.74|30.34|31.28|29.88|398
1689589800000|2023-07-17 10:30:00|31.73|30.33|31.7|30.3|31.74|30.34|31.6|30.2|228
1689590100000|2023-07-17 10:35:00|31.71|30.31|31.67|30.27|31.8|30.4|31.65|30.25|269
1689590400000|2023-07-17 10:40:00|31.66|30.26|31.72|30.32|31.73|30.33|31.63|30.23|247
1689590700000|2023-07-17 10:45:00|31.71|30.31|31.88|30.48|31.92|30.52|31.66|30.26|350
1689591000000|2023-07-17 10:50:00|31.89|30.49|31.9|30.5|31.91|30.51|31.81|30.41|155
1689591300000|2023-07-17 10:55:00|31.91|30.51|31.84|30.44|31.91|30.51|31.83|30.43|126
1689591600000|2023-07-17 11:00:00|31.83|30.43|31.93|30.53|31.97|30.57|31.82|30.42|201
1689591900000|2023-07-17 11:05:00|31.94|30.54|32|30.6|32|30.6|31.87|30.47|250
1689592200000|2023-07-17 11:10:00|31.98|30.58|32.04|30.64|32.05|30.65|31.97|30.57|298
1689592500000|2023-07-17 11:15:00|32.03|30.63|32.03|30.63|32.06|30.66|31.99|30.59|229
1689592800000|2023-07-17 11:20:00|32.02|30.62|32.02|30.62|32.03|30.63|31.99|30.59|91
1689593100000|2023-07-17 11:25:00|32.01|30.61|32.04|30.64|32.04|30.64|32|30.6|74
1689593400000|2023-07-17 11:30:00|32.03|30.63|32.02|30.62|32.04|30.64|31.99|30.59|115
1689593700000|2023-07-17 11:35:00|32.01|30.61|31.98|30.58|32.03|30.63|31.98|30.58|82
1689594000000|2023-07-17 11:40:00|31.97|30.57|32.04|30.64|32.05|30.65|31.97|30.57|180
1689594300000|2023-07-17 11:45:00|32.03|30.63|31.99|30.59|32.04|30.64|31.98|30.58|87
1689594600000|2023-07-17 11:50:00|31.98|30.58|31.88|30.48|31.99|30.59|31.85|30.45|135
1689594900000|2023-07-17 11:55:00|31.87|30.47|31.85|30.45|31.89|30.49|31.82|30.42|65
1689595200000|2023-07-17 12:00:00|31.84|30.44|31.84|30.44|31.89|30.49|31.8|30.4|107
1689595500000|2023-07-17 12:05:00|31.83|30.43|31.68|30.28|31.84|30.44|31.68|30.28|178
1689595800000|2023-07-17 12:10:00|31.67|30.27|31.73|30.33|31.81|30.41|31.66|30.26|155
1689596100000|2023-07-17 12:15:00|31.74|30.34|31.73|30.33|31.8|30.4|31.66|30.26|238
1689596400000|2023-07-17 12:20:00|31.74|30.34|31.73|30.33|31.76|30.36|31.67|30.27|90
1689596700000|2023-07-17 12:25:00|31.72|30.32|31.64|30.24|31.73|30.33|31.64|30.24|89
1689597000000|2023-07-17 12:30:00|31.65|30.25|31.7|30.3|31.8|30.4|31.57|30.17|216
1689597300000|2023-07-17 12:35:00|31.69|30.29|31.74|30.34|31.81|30.41|31.69|30.29|132
1689597600000|2023-07-17 12:40:00|31.73|30.33|31.89|30.49|31.91|30.51|31.72|30.32|96
1689597900000|2023-07-17 12:45:00|31.9|30.5|31.92|30.52|32|30.6|31.89|30.49|174
1689598200000|2023-07-17 12:50:00|31.91|30.51|31.92|30.52|31.94|30.54|31.88|30.48|52
1689598500000|2023-07-17 12:55:00|31.93|30.53|32.03|30.63|32.04|30.64|31.93|30.53|93
1689598800000|2023-07-17 13:00:00|32.05|30.65|31.96|30.56|32.05|30.65|31.94|30.54|47
1689599100000|2023-07-17 13:05:00|31.95|30.55|31.95|30.55|31.97|30.57|31.91|30.51|65
1689599400000|2023-07-17 13:10:00|31.96|30.56|32.01|30.61|32.01|30.61|31.92|30.52|74
1689599700000|2023-07-17 13:15:00|32|30.6|31.97|30.57|32.01|30.61|31.95|30.55|30
1689600000000|2023-07-17 13:20:00|31.96|30.56|32.12|30.72|32.13|30.73|31.95|30.55|175
1689600300000|2023-07-17 13:25:00|32.13|30.73|32.14|30.74|32.18|30.78|32.12|30.72|115
1689600600000|2023-07-17 13:30:00|32.15|30.75|32.1|30.7|32.17|30.77|32.08|30.68|154
1689600900000|2023-07-17 13:35:00|32.09|30.69|32.03|30.63|32.1|30.7|32.02|30.62|79
1689601200000|2023-07-17 13:40:00|32.02|30.62|32.17|30.77|32.17|30.77|32|30.6|102
1689601500000|2023-07-17 13:45:00|32.16|30.76|32.18|30.78|32.21|30.81|32.13|30.73|125
1689601800000|2023-07-17 13:50:00|32.19|30.79|32.28|30.88|32.31|30.91|32.18|30.78|226
1689602100000|2023-07-17 13:55:00|32.29|30.89|32.26|30.86|32.29|30.89|32.19|30.79|125
1689602400000|2023-07-17 14:00:00|32.25|30.85|32.26|30.86|32.32|30.92|32.2|30.8|148
1689602700000|2023-07-17 14:05:00|32.25|30.85|32.19|30.79|32.26|30.86|32.18|30.78|127
1689603000000|2023-07-17 14:10:00|32.18|30.78|32.21|30.81|32.23|30.83|32.16|30.76|132
1689603300000|2023-07-17 14:15:00|32.22|30.82|32.2|30.8|32.23|30.83|32.15|30.75|188
1689603600000|2023-07-17 14:20:00|32.21|30.81|32.18|30.78|32.25|30.85|32.17|30.77|112
1689603900000|2023-07-17 14:25:00|32.17|30.77|32.13|30.73|32.18|30.78|32.09|30.69|107
1689604200000|2023-07-17 14:30:00|32.12|30.72|32.14|30.74|32.15|30.75|32.1|30.7|87
1689604500000|2023-07-17 14:35:00|32.15|30.75|32.16|30.76|32.17|30.77|32.13|30.73|74
1689604800000|2023-07-17 14:40:00|32.15|30.75|32.12|30.72|32.15|30.75|32.08|30.68|81
1689605100000|2023-07-17 14:45:00|32.11|30.71|32.18|30.78|32.19|30.79|32.11|30.71|108
1689605400000|2023-07-17 14:50:00|32.17|30.77|32.16|30.76|32.18|30.78|32.14|30.74|84
1689605700000|2023-07-17 14:55:00|32.15|30.75|32.2|30.8|32.24|30.84|32.13|30.73|94
1689606000000|2023-07-17 15:00:00|32.21|30.81|32.19|30.79|32.24|30.84|32.16|30.76|159
1689606300000|2023-07-17 15:05:00|32.18|30.78|32.11|30.71|32.18|30.78|32.09|30.69|112
1689606600000|2023-07-17 15:10:00|32.1|30.7|32.1|30.7|32.11|30.71|32.07|30.67|162
1689606900000|2023-07-17 15:15:00|32.09|30.69|32.03|30.63|32.15|30.75|32.03|30.63|96
1689607200000|2023-07-17 15:20:00|32.02|30.62|32.01|30.61|32.06|30.66|31.96|30.56|177
1689607500000|2023-07-17 15:25:00|32.02|30.62|32|30.6|32.02|30.62|31.97|30.57|161
1689607800000|2023-07-17 15:30:00|31.99|30.59|31.98|30.58|32|30.6|31.91|30.51|170
1689608100000|2023-07-17 15:35:00|31.99|30.59|31.96|30.56|32.01|30.61|31.91|30.51|90
1689608400000|2023-07-17 15:40:00|31.95|30.55|31.99|30.59|32.01|30.61|31.95|30.55|51
1689608700000|2023-07-17 15:45:00|31.98|30.58|31.96|30.56|32.03|30.63|31.95|30.55|79
1689609000000|2023-07-17 15:50:00|31.95|30.55|31.98|30.58|32|30.6|31.94|30.54|121
1689609300000|2023-07-17 15:55:00|31.97|30.57|32.03|30.63|32.07|30.67|31.97|30.57|111
1689609600000|2023-07-17 16:00:00|32.02|30.62|31.98|30.58|32.02|30.62|31.96|30.56|27
1689609900000|2023-07-17 16:05:00|31.99|30.59|32.27|30.87|32.31|30.91|31.99|30.59|176
1689610200000|2023-07-17 16:10:00|32.26|30.86|32.26|30.86|32.3|30.9|32.23|30.83|110
1689610500000|2023-07-17 16:15:00|32.27|30.87|32.21|30.81|32.27|30.87|32.2|30.8|97
1689610800000|2023-07-17 16:20:00|32.2|30.8|32.24|30.84|32.29|30.89|32.18|30.78|101
1689611100000|2023-07-17 16:25:00|32.25|30.85|32.14|30.74|32.25|30.85|32.11|30.71|170
1689611400000|2023-07-17 16:30:00|32.15|30.75|31.98|30.58|32.17|30.77|31.92|30.52|364
1689611700000|2023-07-17 16:35:00|31.99|30.59|31.87|30.47|32.03|30.63|31.78|30.38|326
1689612000000|2023-07-17 16:40:00|31.88|30.48|31.89|30.49|31.9|30.5|31.8|30.4|212
1689612300000|2023-07-17 16:45:00|31.9|30.5|31.93|30.53|31.99|30.59|31.89|30.49|180
1689612600000|2023-07-17 16:50:00|31.94|30.54|31.96|30.56|31.97|30.57|31.9|30.5|93
1689612900000|2023-07-17 16:55:00|31.95|30.55|31.96|30.56|31.98|30.58|31.88|30.48|114
1689613200000|2023-07-17 17:00:00|31.97|30.57|32.05|30.65|32.05|30.65|31.95|30.55|115
1689613500000|2023-07-17 17:05:00|32.04|30.64|31.89|30.49|32.05|30.65|31.85|30.45|106
1689613800000|2023-07-17 17:10:00|31.9|30.5|31.67|30.27|31.92|30.52|31.66|30.26|208
1689614100000|2023-07-17 17:15:00|31.68|30.28|31.62|30.22|31.78|30.38|31.59|30.19|248
1689614400000|2023-07-17 17:20:00|31.61|30.21|31.67|30.27|31.79|30.39|31.46|30.06|323
1689614700000|2023-07-17 17:25:00|31.69|30.29|31.88|30.48|31.88|30.48|31.66|30.26|211
1689615000000|2023-07-17 17:30:00|31.87|30.47|31.85|30.45|31.97|30.57|31.85|30.45|123
1689615300000|2023-07-17 17:35:00|31.86|30.46|31.82|30.42|31.87|30.47|31.78|30.38|102
1689615600000|2023-07-17 17:40:00|31.83|30.43|31.78|30.38|31.86|30.46|31.75|30.35|212
1689615900000|2023-07-17 17:45:00|31.79|30.39|31.7|30.3|31.81|30.41|31.67|30.27|168
1689616200000|2023-07-17 17:50:00|31.71|30.31|31.72|30.32|31.76|30.36|31.67|30.27|172
1689616500000|2023-07-17 17:55:00|31.73|30.33|31.67|30.27|31.81|30.41|31.66|30.26|116
1689616800000|2023-07-17 18:00:00|31.66|30.26|31.64|30.24|31.68|30.28|31.58|30.18|93
1689617100000|2023-07-17 18:05:00|31.65|30.25|31.68|30.28|31.7|30.3|31.62|30.22|67
1689617400000|2023-07-17 18:10:00|31.67|30.27|31.57|30.17|31.68|30.28|31.56|30.16|63
1689617700000|2023-07-17 18:15:00|31.56|30.16|31.65|30.25|31.65|30.25|31.56|30.16|56
1689618000000|2023-07-17 18:20:00|31.66|30.26|31.55|30.15|31.66|30.26|31.55|30.15|38
1689618300000|2023-07-17 18:25:00|31.54|30.14|31.64|30.24|31.65|30.25|31.52|30.12|93
1689618600000|2023-07-17 18:30:00|31.65|30.25|31.39|29.99|31.67|30.27|31.36|29.96|192
1689618900000|2023-07-17 18:35:00|31.4|30|31.52|30.12|31.58|30.18|31.39|29.99|239
1689619200000|2023-07-17 18:40:00|31.51|30.11|31.49|30.09|31.59|30.19|31.47|30.07|149
1689619500000|2023-07-17 18:45:00|31.48|30.08|31.27|29.87|31.51|30.11|31.27|29.87|209
1689619800000|2023-07-17 18:50:00|31.28|29.88|31.49|30.09|31.49|30.09|31.27|29.87|218
1689620100000|2023-07-17 18:55:00|31.5|30.1|31.5|30.1|31.56|30.16|31.47|30.07|138
1689620400000|2023-07-17 19:00:00|31.51|30.11|31.44|30.04|31.54|30.14|31.43|30.03|114
1689620700000|2023-07-17 19:05:00|31.43|30.03|31.44|30.04|31.48|30.08|31.39|29.99|158
1689621000000|2023-07-17 19:10:00|31.45|30.05|31.54|30.14|31.54|30.14|31.44|30.04|122
1689621300000|2023-07-17 19:15:00|31.55|30.15|31.74|30.34|31.78|30.38|31.55|30.15|245
1689621600000|2023-07-17 19:20:00|31.75|30.35|31.69|30.29|31.75|30.35|31.65|30.25|139
1689621900000|2023-07-17 19:25:00|31.68|30.28|31.76|30.36|31.8|30.4|31.68|30.28|109
1689622200000|2023-07-17 19:30:00|31.75|30.35|31.72|30.32|31.77|30.37|31.68|30.28|119
1689622500000|2023-07-17 19:35:00|31.73|30.33|31.78|30.38|31.83|30.43|31.73|30.33|132
1689622800000|2023-07-17 19:40:00|31.79|30.39|31.8|30.4|31.8|30.4|31.72|30.32|64
1689623100000|2023-07-17 19:45:00|31.79|30.39|31.69|30.29|31.8|30.4|31.67|30.27|126
1689623400000|2023-07-17 19:50:00|31.7|30.3|31.68|30.28|31.71|30.31|31.66|30.26|63
1689623700000|2023-07-17 19:55:00|31.69|30.29|31.7|30.3|31.72|30.32|31.66|30.26|100
1689624000000|2023-07-17 20:00:00|31.69|30.29|31.75|30.35|31.79|30.39|31.66|30.26|127
1689624300000|2023-07-17 20:05:00|31.76|30.36|31.79|30.39|31.81|30.41|31.75|30.35|62
1689624600000|2023-07-17 20:10:00|31.8|30.4|31.77|30.37|31.81|30.41|31.75|30.35|55
1689624900000|2023-07-17 20:15:00|31.76|30.36|31.76|30.36|31.81|30.41|31.73|30.33|68
1689625200000|2023-07-17 20:20:00|31.75|30.35|31.66|30.26|31.75|30.35|31.65|30.25|51
1689625500000|2023-07-17 20:25:00|31.65|30.25|31.63|30.23|31.66|30.26|31.62|30.22|59
1689625800000|2023-07-17 20:30:00|31.62|30.22|31.57|30.17|31.65|30.25|31.57|30.17|72
1689626100000|2023-07-17 20:35:00|31.58|30.18|31.55|30.15|31.59|30.19|31.55|30.15|54
1689626400000|2023-07-17 20:40:00|31.56|30.16|31.59|30.19|31.59|30.19|31.53|30.13|76
1689626700000|2023-07-17 20:45:00|31.58|30.18|31.53|30.13|31.59|30.19|31.52|30.12|26
1689627000000|2023-07-17 20:50:00|31.52|30.12|31.51|30.11|31.53|30.13|31.48|30.08|82
1689627300000|2023-07-17 20:55:00|31.52|30.12|31.57|30.17|31.57|30.17|31.52|30.12|112
1689627600000|2023-07-17 21:00:00|31.56|30.16|31.61|30.21|31.61|30.21|31.56|30.16|18
1689627900000|2023-07-17 21:05:00|31.62|30.22|31.62|30.22|31.62|30.22|31.58|30.18|21
1689628200000|2023-07-17 21:10:00|31.61|30.21|31.55|30.15|31.61|30.21|31.54|30.14|15
1689628500000|2023-07-17 21:15:00|31.56|30.16|31.67|30.27|31.68|30.28|31.52|30.12|55
1689628800000|2023-07-17 21:20:00|31.68|30.28|31.75|30.35|31.8|30.4|31.67|30.27|60
1689629100000|2023-07-17 21:25:00|31.76|30.36|31.79|30.39|31.81|30.41|31.73|30.33|35
1689629400000|2023-07-17 21:30:00|31.78|30.38|31.71|30.31|31.78|30.38|31.7|30.3|30
1689629700000|2023-07-17 21:35:00|31.7|30.3|31.67|30.27|31.71|30.31|31.67|30.27|15
1689630000000|2023-07-17 21:40:00|31.68|30.28|31.85|30.45|31.86|30.46|31.65|30.25|44
1689630300000|2023-07-17 21:45:00|31.86|30.46|31.92|30.52|31.95|30.55|31.86|30.46|35
1689630600000|2023-07-17 21:50:00|31.93|30.53|32.04|30.64|32.04|30.64|31.92|30.52|48
1689630900000|2023-07-17 21:55:00|32.05|30.65|32.02|30.62|32.05|30.65|31.98|30.58|64
1689631200000|2023-07-17 22:00:00|32.03|30.63|31.97|30.57|32.05|30.65|31.95|30.55|91
1689631500000|2023-07-17 22:05:00|31.98|30.58|31.93|30.53|32.01|30.61|31.91|30.51|81
1689631800000|2023-07-17 22:10:00|31.92|30.52|31.93|30.53|31.94|30.54|31.9|30.5|42
1689632100000|2023-07-17 22:15:00|31.92|30.52|31.98|30.58|32.01|30.61|31.91|30.51|56
1689632400000|2023-07-17 22:20:00|31.99|30.59|32.05|30.65|32.07|30.67|31.96|30.56|74
1689632700000|2023-07-17 22:25:00|32.06|30.66|31.99|30.59|32.07|30.67|31.98|30.58|26
1689633000000|2023-07-17 22:30:00|32|30.6|32.06|30.66|32.08|30.68|32|30.6|89
1689633300000|2023-07-17 22:35:00|32.05|30.65|31.98|30.58|32.07|30.67|31.96|30.56|59
1689633600000|2023-07-17 22:40:00|31.97|30.57|31.99|30.59|32.01|30.61|31.97|30.57|44
1689633900000|2023-07-17 22:45:00|31.98|30.58|31.94|30.54|31.99|30.59|31.94|30.54|25
1689634200000|2023-07-17 22:50:00|31.92|30.52|31.93|30.53|31.95|30.55|31.88|30.48|66
1689634500000|2023-07-17 22:55:00|31.94|30.54|31.88|30.48|31.95|30.55|31.85|30.45|88
1689634800000|2023-07-17 23:00:00|31.89|30.49|31.86|30.46|31.91|30.51|31.85|30.45|54
1689635100000|2023-07-17 23:05:00|31.85|30.45|31.86|30.46|31.86|30.46|31.83|30.43|66
1689635400000|2023-07-17 23:10:00|31.85|30.45|31.99|30.59|32.01|30.61|31.85|30.45|103
1689635700000|2023-07-17 23:15:00|31.98|30.58|32|30.6|32.02|30.62|31.97|30.57|80
1689636000000|2023-07-17 23:20:00|32.01|30.61|31.98|30.58|32.02|30.62|31.97|30.57|52
1689636300000|2023-07-17 23:25:00|31.97|30.57|31.98|30.58|31.99|30.59|31.95|30.55|38
1689636600000|2023-07-17 23:30:00|31.99|30.59|31.94|30.54|31.99|30.59|31.94|30.54|28
1689636900000|2023-07-17 23:35:00|31.95|30.55|31.97|30.57|31.99|30.59|31.92|30.52|53
1689637200000|2023-07-17 23:40:00|31.96|30.56|31.96|30.56|31.97|30.57|31.92|30.52|37
1689637500000|2023-07-17 23:45:00|31.95|30.55|31.97|30.57|31.99|30.59|31.95|30.55|17
1689637800000|2023-07-17 23:50:00|31.98|30.58|31.98|30.58|32.01|30.61|31.97|30.57|49
1689638100000|2023-07-17 23:55:00|31.99|30.59|31.89|30.49|31.99|30.59|31.89|30.49|59
1689638400000|2023-07-18 00:00:00|31.9|30.5|31.83|30.43|31.92|30.52|31.79|30.39|89
1689638700000|2023-07-18 00:05:00|31.84|30.44|31.95|30.55|31.97|30.57|31.83|30.43|119
1689639000000|2023-07-18 00:10:00|31.96|30.56|31.95|30.55|32|30.6|31.93|30.53|54
1689639300000|2023-07-18 00:15:00|31.94|30.54|31.94|30.54|31.94|30.54|31.88|30.48|65
1689639600000|2023-07-18 00:20:00|31.93|30.53|31.99|30.59|31.99|30.59|31.89|30.49|74
1689639900000|2023-07-18 00:25:00|32|30.6|32.07|30.67|32.09|30.69|31.99|30.59|130
1689640200000|2023-07-18 00:30:00|32.08|30.68|32.04|30.64|32.11|30.71|31.97|30.57|101
1689640500000|2023-07-18 00:35:00|32.03|30.63|32.06|30.66|32.07|30.67|32.01|30.61|88
1689640800000|2023-07-18 00:40:00|32.07|30.67|32.06|30.66|32.08|30.68|32.05|30.65|32
1689641100000|2023-07-18 00:45:00|32.05|30.65|31.95|30.55|32.05|30.65|31.94|30.54|29
1689641400000|2023-07-18 00:50:00|31.94|30.54|31.97|30.57|31.97|30.57|31.91|30.51|50
1689641700000|2023-07-18 00:55:00|31.96|30.56|31.97|30.57|32|30.6|31.94|30.54|64
1689642000000|2023-07-18 01:00:00|31.98|30.58|31.98|30.58|31.99|30.59|31.9|30.5|104
1689642300000|2023-07-18 01:05:00|31.97|30.57|31.93|30.53|31.99|30.59|31.93|30.53|67
1689642600000|2023-07-18 01:10:00|31.94|30.54|32.04|30.64|32.04|30.64|31.93|30.53|92
1689642900000|2023-07-18 01:15:00|32.03|30.63|32.05|30.65|32.06|30.66|32.01|30.61|66
1689643200000|2023-07-18 01:20:00|32.04|30.64|31.94|30.54|32.05|30.65|31.93|30.53|92
1689643500000|2023-07-18 01:25:00|31.95|30.55|32.04|30.64|32.07|30.67|31.94|30.54|67
1689643800000|2023-07-18 01:30:00|32.03|30.63|31.96|30.56|32.05|30.65|31.95|30.55|98
1689644100000|2023-07-18 01:35:00|31.97|30.57|32.02|30.62|32.03|30.63|31.96|30.56|64
1689644400000|2023-07-18 01:40:00|32.01|30.61|32|30.6|32.02|30.62|31.95|30.55|60
1689644700000|2023-07-18 01:45:00|31.99|30.59|32.05|30.65|32.05|30.65|31.97|30.57|62
1689645000000|2023-07-18 01:50:00|32.04|30.64|32.06|30.66|32.06|30.66|32|30.6|82
1689645300000|2023-07-18 01:55:00|32.05|30.65|32.02|30.62|32.07|30.67|32|30.6|60
1689645600000|2023-07-18 02:00:00|32.01|30.61|32.02|30.62|32.03|30.63|31.99|30.59|78
1689645900000|2023-07-18 02:05:00|32.03|30.63|31.96|30.56|32.03|30.63|31.96|30.56|72
1689646200000|2023-07-18 02:10:00|31.97|30.57|31.88|30.48|31.97|30.57|31.87|30.47|102
1689646500000|2023-07-18 02:15:00|31.86|30.46|31.85|30.45|31.88|30.48|31.81|30.41|106
1689646800000|2023-07-18 02:20:00|31.84|30.44|31.83|30.43|31.86|30.46|31.81|30.41|111
1689647100000|2023-07-18 02:25:00|31.82|30.42|31.8|30.4|31.85|30.45|31.8|30.4|105
1689647400000|2023-07-18 02:30:00|31.81|30.41|31.76|30.36|31.81|30.41|31.75|30.35|117
1689647700000|2023-07-18 02:35:00|31.77|30.37|31.72|30.32|31.78|30.38|31.67|30.27|104
1689648000000|2023-07-18 02:40:00|31.71|30.31|31.76|30.36|31.77|30.37|31.71|30.31|78
1689648300000|2023-07-18 02:45:00|31.75|30.35|31.74|30.34|31.76|30.36|31.73|30.33|61
1689648600000|2023-07-18 02:50:00|31.73|30.33|31.72|30.32|31.73|30.33|31.71|30.31|36
1689648900000|2023-07-18 02:55:00|31.71|30.31|31.7|30.3|31.72|30.32|31.67|30.27|62
1689649200000|2023-07-18 03:00:00|31.69|30.29|31.78|30.38|31.79|30.39|31.67|30.27|72
1689649500000|2023-07-18 03:05:00|31.77|30.37|31.73|30.33|31.78|30.38|31.73|30.33|54
1689649800000|2023-07-18 03:10:00|31.74|30.34|31.74|30.34|31.78|30.38|31.71|30.31|63
1689650100000|2023-07-18 03:15:00|31.73|30.33|31.72|30.32|31.73|30.33|31.71|30.31|56
1689650400000|2023-07-18 03:20:00|31.71|30.31|31.69|30.29|31.72|30.32|31.68|30.28|49
1689650700000|2023-07-18 03:25:00|31.7|30.3|31.68|30.28|31.7|30.3|31.67|30.27|39
1689651000000|2023-07-18 03:30:00|31.69|30.29|31.71|30.31|31.73|30.33|31.69|30.29|59
1689651300000|2023-07-18 03:35:00|31.7|30.3|31.68|30.28|31.7|30.3|31.67|30.27|27
1689651600000|2023-07-18 03:40:00|31.67|30.27|31.63|30.23|31.67|30.27|31.61|30.21|54
1689651900000|2023-07-18 03:45:00|31.62|30.22|31.63|30.23|31.66|30.26|31.6|30.2|34
1689652200000|2023-07-18 03:50:00|31.62|30.22|31.67|30.27|31.69|30.29|31.62|30.22|56
1689652500000|2023-07-18 03:55:00|31.66|30.26|31.66|30.26|31.67|30.27|31.65|30.25|61
1689652800000|2023-07-18 04:00:00|31.65|30.25|31.69|30.29|31.69|30.29|31.62|30.22|57
1689653100000|2023-07-18 04:05:00|31.7|30.3|31.67|30.27|31.73|30.33|31.67|30.27|62
1689653400000|2023-07-18 04:10:00|31.66|30.26|31.6|30.2|31.66|30.26|31.56|30.16|83
1689653700000|2023-07-18 04:15:00|31.59|30.19|31.53|30.13|31.59|30.19|31.53|30.13|112
1689654000000|2023-07-18 04:20:00|31.54|30.14|31.55|30.15|31.57|30.17|31.53|30.13|78
1689654300000|2023-07-18 04:25:00|31.56|30.16|31.64|30.24|31.67|30.27|31.55|30.15|125
1689654600000|2023-07-18 04:30:00|31.63|30.23|31.65|30.25|31.65|30.25|31.58|30.18|63
1689654900000|2023-07-18 04:35:00|31.66|30.26|31.67|30.27|31.68|30.28|31.65|30.25|88
1689655200000|2023-07-18 04:40:00|31.66|30.26|31.61|30.21|31.67|30.27|31.61|30.21|74
1689655500000|2023-07-18 04:45:00|31.62|30.22|31.62|30.22|31.65|30.25|31.61|30.21|118
1689655800000|2023-07-18 04:50:00|31.61|30.21|31.58|30.18|31.61|30.21|31.56|30.16|87
1689656100000|2023-07-18 04:55:00|31.59|30.19|31.61|30.21|31.61|30.21|31.58|30.18|23
1689656400000|2023-07-18 05:00:00|31.62|30.22|31.57|30.17|31.62|30.22|31.55|30.15|64
1689656700000|2023-07-18 05:05:00|31.56|30.16|31.55|30.15|31.56|30.16|31.53|30.13|56
1689657000000|2023-07-18 05:10:00|31.54|30.14|31.57|30.17|31.57|30.17|31.53|30.13|88
1689657300000|2023-07-18 05:15:00|31.58|30.18|31.55|30.15|31.58|30.18|31.54|30.14|32
1689657600000|2023-07-18 05:20:00|31.54|30.14|31.55|30.15|31.56|30.16|31.54|30.14|48
1689657900000|2023-07-18 05:25:00|31.54|30.14|31.59|30.19|31.6|30.2|31.54|30.14|22
1689658200000|2023-07-18 05:30:00|31.6|30.2|31.57|30.17|31.65|30.25|31.54|30.14|82
1689658500000|2023-07-18 05:35:00|31.56|30.16|31.55|30.15|31.58|30.18|31.53|30.13|86
1689658800000|2023-07-18 05:40:00|31.54|30.14|31.51|30.11|31.55|30.15|31.5|30.1|55
1689659100000|2023-07-18 05:45:00|31.52|30.12|31.55|30.15|31.55|30.15|31.51|30.11|35
1689659400000|2023-07-18 05:50:00|31.54|30.14|31.63|30.23|31.73|30.33|31.54|30.14|133
1689659700000|2023-07-18 05:55:00|31.64|30.24|31.55|30.15|31.64|30.24|31.49|30.09|156
1689660000000|2023-07-18 06:00:00|31.56|30.16|31.55|30.15|31.63|30.23|31.46|30.06|140
1689660300000|2023-07-18 06:05:00|31.56|30.16|31.57|30.17|31.62|30.22|31.53|30.13|130
1689660600000|2023-07-18 06:10:00|31.56|30.16|31.58|30.18|31.61|30.21|31.56|30.16|103
1689660900000|2023-07-18 06:15:00|31.57|30.17|31.51|30.11|31.58|30.18|31.5|30.1|73
1689661200000|2023-07-18 06:20:00|31.52|30.12|31.65|30.25|31.65|30.25|31.52|30.12|92
1689661500000|2023-07-18 06:25:00|31.66|30.26|31.61|30.21|31.66|30.26|31.61|30.21|84
1689661800000|2023-07-18 06:30:00|31.6|30.2|31.47|30.07|31.61|30.21|31.43|30.03|77
1689662100000|2023-07-18 06:35:00|31.46|30.06|31.35|29.95|31.48|30.08|31.3|29.9|185
1689662400000|2023-07-18 06:40:00|31.36|29.96|31.26|29.86|31.37|29.97|31.17|29.77|236
1689662700000|2023-07-18 06:45:00|31.25|29.85|31.32|29.92|31.38|29.98|31.16|29.76|229
1689663000000|2023-07-18 06:50:00|31.31|29.91|31.31|29.91|31.32|29.92|31.23|29.83|255
1689663300000|2023-07-18 06:55:00|31.32|29.92|31.34|29.94|31.36|29.96|31.29|29.89|80
1689663600000|2023-07-18 07:00:00|31.36|29.96|31.35|29.95|31.38|29.98|31.25|29.85|65
1689663900000|2023-07-18 07:05:00|31.34|29.94|31.3|29.9|31.35|29.95|31.28|29.88|39
1689664200000|2023-07-18 07:10:00|31.29|29.89|31.34|29.94|31.37|29.97|31.29|29.89|38
1689664500000|2023-07-18 07:15:00|31.35|29.95|31.36|29.96|31.37|29.97|31.31|29.91|38
1689664800000|2023-07-18 07:20:00|31.37|29.97|31.35|29.95|31.37|29.97|31.33|29.93|21
1689665100000|2023-07-18 07:25:00|31.36|29.96|31.34|29.94|31.36|29.96|31.32|29.92|43
1689665400000|2023-07-18 07:30:00|31.35|29.95|31.38|29.98|31.38|29.98|31.27|29.87|113
1689665700000|2023-07-18 07:35:00|31.39|29.99|31.32|29.92|31.41|30.01|31.32|29.92|50
1689666000000|2023-07-18 07:40:00|31.33|29.93|31.35|29.95|31.36|29.96|31.31|29.91|57
1689666300000|2023-07-18 07:45:00|31.34|29.94|31.29|29.89|31.39|29.99|31.28|29.88|72
1689666600000|2023-07-18 07:50:00|31.3|29.9|31.35|29.95|31.36|29.96|31.29|29.89|78
1689666900000|2023-07-18 07:55:00|31.36|29.96|31.34|29.94|31.36|29.96|31.31|29.91|55
1689667200000|2023-07-18 08:00:00|31.35|29.95|31.23|29.83|31.4|30|31.23|29.83|110
1689667500000|2023-07-18 08:05:00|31.24|29.84|31.23|29.83|31.33|29.93|31.22|29.82|140
1689667800000|2023-07-18 08:10:00|31.24|29.84|31.22|29.82|31.26|29.86|31.18|29.78|137
1689668100000|2023-07-18 08:15:00|31.21|29.81|31.11|29.71|31.26|29.86|31.1|29.7|166
1689668400000|2023-07-18 08:20:00|31.1|29.7|31.27|29.87|31.27|29.87|31.09|29.69|226
1689668700000|2023-07-18 08:25:00|31.28|29.88|31.52|30.12|31.56|30.16|31.28|29.88|211
1689669000000|2023-07-18 08:30:00|31.51|30.11|31.54|30.14|31.55|30.15|31.45|30.05|184
1689669300000|2023-07-18 08:35:00|31.53|30.13|31.48|30.08|31.53|30.13|31.46|30.06|72
1689669600000|2023-07-18 08:40:00|31.47|30.07|31.45|30.05|31.48|30.08|31.41|30.01|129
1689669900000|2023-07-18 08:45:00|31.44|30.04|31.41|30.01|31.45|30.05|31.39|29.99|96
1689670200000|2023-07-18 08:50:00|31.4|30|31.39|29.99|31.43|30.03|31.38|29.98|69
1689670500000|2023-07-18 08:55:00|31.4|30|31.39|29.99|31.41|30.01|31.37|29.97|58
1689670800000|2023-07-18 09:00:00|31.4|30|31.42|30.02|31.43|30.03|31.38|29.98|81
1689671100000|2023-07-18 09:05:00|31.41|30.01|31.44|30.04|31.45|30.05|31.41|30.01|120
1689671400000|2023-07-18 09:10:00|31.43|30.03|31.38|29.98|31.43|30.03|31.37|29.97|132
1689671700000|2023-07-18 09:15:00|31.39|29.99|31.39|29.99|31.42|30.02|31.39|29.99|87
1689672000000|2023-07-18 09:20:00|31.38|29.98|31.48|30.08|31.49|30.09|31.38|29.98|54
1689672300000|2023-07-18 09:25:00|31.49|30.09|31.47|30.07|31.5|30.1|31.47|30.07|57
1689672600000|2023-07-18 09:30:00|31.48|30.08|31.41|30.01|31.48|30.08|31.41|30.01|40
1689672900000|2023-07-18 09:35:00|31.42|30.02|31.41|30.01|31.44|30.04|31.39|29.99|44
1689673200000|2023-07-18 09:40:00|31.42|30.02|31.36|29.96|31.42|30.02|31.35|29.95|35
1689673500000|2023-07-18 09:45:00|31.37|29.97|31.37|29.97|31.39|29.99|31.36|29.96|46
1689673800000|2023-07-18 09:50:00|31.36|29.96|31.35|29.95|31.4|30|31.35|29.95|50
1689674100000|2023-07-18 09:55:00|31.34|29.94|31.32|29.92|31.35|29.95|31.31|29.91|89
1689674400000|2023-07-18 10:00:00|31.33|29.93|31.3|29.9|31.33|29.93|31.3|29.9|36
1689674700000|2023-07-18 10:05:00|31.31|29.91|31.34|29.94|31.34|29.94|31.3|29.9|44
1689675000000|2023-07-18 10:10:00|31.33|29.93|31.3|29.9|31.34|29.94|31.29|29.89|88
1689675300000|2023-07-18 10:15:00|31.29|29.89|31.3|29.9|31.35|29.95|31.27|29.87|88
1689675600000|2023-07-18 10:20:00|31.31|29.91|31.34|29.94|31.36|29.96|31.3|29.9|106
1689675900000|2023-07-18 10:25:00|31.35|29.95|31.3|29.9|31.35|29.95|31.3|29.9|42
1689676200000|2023-07-18 10:30:00|31.29|29.89|31.34|29.94|31.34|29.94|31.28|29.88|18
1689676500000|2023-07-18 10:35:00|31.35|29.95|31.41|30.01|31.41|30.01|31.33|29.93|47
1689676800000|2023-07-18 10:40:00|31.4|30|31.39|29.99|31.41|30.01|31.39|29.99|18
1689677100000|2023-07-18 10:45:00|31.4|30|31.44|30.04|31.46|30.06|31.37|29.97|49
1689677400000|2023-07-18 10:50:00|31.45|30.05|31.51|30.11|31.57|30.17|31.45|30.05|42
1689677700000|2023-07-18 10:55:00|31.52|30.12|31.49|30.09|31.53|30.13|31.48|30.08|48
1689678000000|2023-07-18 11:00:00|31.48|30.08|31.49|30.09|31.49|30.09|31.45|30.05|42
1689678300000|2023-07-18 11:05:00|31.5|30.1|31.51|30.11|31.52|30.12|31.5|30.1|20
1689678600000|2023-07-18 11:10:00|31.5|30.1|31.5|30.1|31.51|30.11|31.45|30.05|35
1689678900000|2023-07-18 11:15:00|31.49|30.09|31.55|30.15|31.55|30.15|31.44|30.04|83
1689679200000|2023-07-18 11:20:00|31.56|30.16|31.57|30.17|31.58|30.18|31.52|30.12|92
1689679500000|2023-07-18 11:25:00|31.56|30.16|31.57|30.17|31.58|30.18|31.54|30.14|70
1689679800000|2023-07-18 11:30:00|31.56|30.16|31.54|30.14|31.6|30.2|31.54|30.14|105
1689680100000|2023-07-18 11:35:00|31.53|30.13|31.47|30.07|31.54|30.14|31.45|30.05|85
1689680400000|2023-07-18 11:40:00|31.48|30.08|31.44|30.04|31.49|30.09|31.42|30.02|119
1689680700000|2023-07-18 11:45:00|31.43|30.03|31.3|29.9|31.44|30.04|31.29|29.89|179
1689681000000|2023-07-18 11:50:00|31.31|29.91|31.16|29.76|31.32|29.92|31.15|29.75|219
1689681300000|2023-07-18 11:55:00|31.17|29.77|31.06|29.66|31.17|29.77|31.03|29.63|261
1689681600000|2023-07-18 12:00:00|31.07|29.67|31.1|29.7|31.18|29.78|31.05|29.65|147
1689681900000|2023-07-18 12:05:00|31.09|29.69|31.14|29.74|31.17|29.77|31.07|29.67|88
1689682200000|2023-07-18 12:10:00|31.13|29.73|31.03|29.63|31.13|29.73|30.96|29.56|188
1689682500000|2023-07-18 12:15:00|31.02|29.62|31.07|29.67|31.09|29.69|30.91|29.51|240
1689682800000|2023-07-18 12:20:00|31.06|29.66|31.11|29.71|31.11|29.71|31.02|29.62|81
1689683100000|2023-07-18 12:25:00|31.12|29.72|31.14|29.74|31.17|29.77|31.05|29.65|138
1689683400000|2023-07-18 12:30:00|31.13|29.73|31.13|29.73|31.21|29.81|31.02|29.62|244
1689683700000|2023-07-18 12:35:00|31.14|29.74|31.24|29.84|31.26|29.86|31.13|29.73|251
1689684000000|2023-07-18 12:40:00|31.23|29.83|31.24|29.84|31.27|29.87|31.21|29.81|132
1689684300000|2023-07-18 12:45:00|31.23|29.83|31.17|29.77|31.31|29.91|31.14|29.74|156
1689684600000|2023-07-18 12:50:00|31.18|29.78|31.21|29.81|31.36|29.96|31.16|29.76|214
1689684900000|2023-07-18 12:55:00|31.2|29.8|31.22|29.82|31.25|29.85|31.19|29.79|93
1689685200000|2023-07-18 13:00:00|31.21|29.81|31.17|29.77|31.25|29.85|31.16|29.76|83
1689685500000|2023-07-18 13:05:00|31.16|29.76|31.09|29.69|31.17|29.77|31.02|29.62|197
1689685800000|2023-07-18 13:10:00|31.08|29.68|31.15|29.75|31.15|29.75|31.06|29.66|184
1689686100000|2023-07-18 13:15:00|31.14|29.74|31.16|29.76|31.16|29.76|31.09|29.69|81
1689686400000|2023-07-18 13:20:00|31.15|29.75|31.18|29.78|31.21|29.81|31.11|29.71|124
1689686700000|2023-07-18 13:25:00|31.19|29.79|31.07|29.67|31.19|29.79|31.06|29.66|59
1689687000000|2023-07-18 13:30:00|31.06|29.66|31.12|29.72|31.12|29.72|31.03|29.63|133
1689687300000|2023-07-18 13:35:00|31.11|29.71|31.09|29.69|31.12|29.72|31.01|29.61|79
1689687600000|2023-07-18 13:40:00|31.1|29.7|31.15|29.75|31.22|29.82|31.09|29.69|150
1689687900000|2023-07-18 13:45:00|31.16|29.76|31.2|29.8|31.21|29.81|31.1|29.7|85
1689688200000|2023-07-18 13:50:00|31.19|29.79|31.15|29.75|31.19|29.79|31.11|29.71|117
1689688500000|2023-07-18 13:55:00|31.14|29.74|31.13|29.73|31.15|29.75|31.09|29.69|86
1689688800000|2023-07-18 14:00:00|31.14|29.74|31.21|29.81|31.25|29.85|31.13|29.73|122
1689689100000|2023-07-18 14:05:00|31.2|29.8|31.07|29.67|31.2|29.8|31.05|29.65|93
1689689400000|2023-07-18 14:10:00|31.08|29.68|31.16|29.76|31.16|29.76|31.06|29.66|69
1689689700000|2023-07-18 14:15:00|31.17|29.77|31.16|29.76|31.18|29.78|31.08|29.68|73
1689690000000|2023-07-18 14:20:00|31.15|29.75|31.34|29.94|31.34|29.94|31.15|29.75|122
1689690300000|2023-07-18 14:25:00|31.33|29.93|31.27|29.87|31.33|29.93|31.27|29.87|103
1689690600000|2023-07-18 14:30:00|31.28|29.88|31.14|29.74|31.29|29.89|31.11|29.71|115
1689690900000|2023-07-18 14:35:00|31.13|29.73|31.18|29.78|31.19|29.79|31.12|29.72|50
1689691200000|2023-07-18 14:40:00|31.17|29.77|31.3|29.9|31.3|29.9|31.16|29.76|115
1689691500000|2023-07-18 14:45:00|31.29|29.89|31.25|29.85|31.31|29.91|31.22|29.82|75
1689691800000|2023-07-18 14:50:00|31.24|29.84|31.24|29.84|31.27|29.87|31.22|29.82|73
1689692100000|2023-07-18 14:55:00|31.23|29.83|31.25|29.85|31.25|29.85|31.21|29.81|61
1689692400000|2023-07-18 15:00:00|31.24|29.84|31.2|29.8|31.25|29.85|31.2|29.8|95
1689692700000|2023-07-18 15:05:00|31.21|29.81|31.12|29.72|31.22|29.82|31.1|29.7|65
1689693000000|2023-07-18 15:10:00|31.11|29.71|31.18|29.78|31.18|29.78|31.11|29.71|76
1689693300000|2023-07-18 15:15:00|31.19|29.79|31.12|29.72|31.21|29.81|31.07|29.67|94
1689693600000|2023-07-18 15:20:00|31.13|29.73|31.09|29.69|31.14|29.74|31.09|29.69|39
1689693900000|2023-07-18 15:25:00|31.08|29.68|31.05|29.65|31.09|29.69|31.03|29.63|68
1689694200000|2023-07-18 15:30:00|31.06|29.66|31.04|29.64|31.09|29.69|31.03|29.63|52
1689694500000|2023-07-18 15:35:00|31.05|29.65|31.15|29.75|31.15|29.75|31.05|29.65|81
1689694800000|2023-07-18 15:40:00|31.14|29.74|31.05|29.65|31.15|29.75|31.04|29.64|102
1689695100000|2023-07-18 15:45:00|31.06|29.66|31.13|29.73|31.14|29.74|31.05|29.65|106
1689695400000|2023-07-18 15:50:00|31.14|29.74|31.15|29.75|31.15|29.75|31.1|29.7|64
1689695700000|2023-07-18 15:55:00|31.14|29.74|31.18|29.78|31.21|29.81|31.14|29.74|81
1689696000000|2023-07-18 16:00:00|31.17|29.77|31.2|29.8|31.21|29.81|31.12|29.72|97
1689696300000|2023-07-18 16:05:00|31.21|29.81|31.24|29.84|31.26|29.86|31.2|29.8|138
1689696600000|2023-07-18 16:10:00|31.25|29.85|31.32|29.92|31.32|29.92|31.24|29.84|82
1689696900000|2023-07-18 16:15:00|31.33|29.93|31.25|29.85|31.35|29.95|31.22|29.82|138
1689697200000|2023-07-18 16:20:00|31.26|29.86|31.15|29.75|31.26|29.86|31.14|29.74|92
1689697500000|2023-07-18 16:25:00|31.16|29.76|31.15|29.75|31.18|29.78|31.11|29.71|126
1689697800000|2023-07-18 16:30:00|31.16|29.76|31.21|29.81|31.24|29.84|31.09|29.69|135
1689698100000|2023-07-18 16:35:00|31.22|29.82|31.17|29.77|31.24|29.84|31.14|29.74|108
1689698400000|2023-07-18 16:40:00|31.16|29.76|31.06|29.66|31.17|29.77|31.04|29.64|131
1689698700000|2023-07-18 16:45:00|31.07|29.67|30.94|29.54|31.07|29.67|30.71|29.31|265
1689699000000|2023-07-18 16:50:00|30.93|29.53|30.99|29.59|31.04|29.64|30.87|29.47|198
1689699300000|2023-07-18 16:55:00|30.98|29.58|30.96|29.56|31.01|29.61|30.91|29.51|163
1689699600000|2023-07-18 17:00:00|30.97|29.57|30.94|29.54|31.02|29.62|30.92|29.52|118
1689699900000|2023-07-18 17:05:00|30.93|29.53|31.01|29.61|31.02|29.62|30.93|29.53|93
1689700200000|2023-07-18 17:10:00|31|29.6|31|29.6|31.03|29.63|30.98|29.58|106
1689700500000|2023-07-18 17:15:00|31.01|29.61|30.99|29.59|31.03|29.63|30.97|29.57|83
1689700800000|2023-07-18 17:20:00|30.98|29.58|30.96|29.56|31.04|29.64|30.96|29.56|108
1689701100000|2023-07-18 17:25:00|30.97|29.57|30.94|29.54|30.97|29.57|30.93|29.53|32
1689701400000|2023-07-18 17:30:00|30.93|29.53|30.95|29.55|31.01|29.61|30.92|29.52|85
1689701700000|2023-07-18 17:35:00|30.94|29.54|31.02|29.62|31.02|29.62|30.91|29.51|107
1689702000000|2023-07-18 17:40:00|31.01|29.61|31.1|29.7|31.1|29.7|30.99|29.59|78
1689702300000|2023-07-18 17:45:00|31.09|29.69|31.09|29.69|31.11|29.71|31.05|29.65|129
1689702600000|2023-07-18 17:50:00|31.1|29.7|31.1|29.7|31.11|29.71|31.06|29.66|63
1689702900000|2023-07-18 17:55:00|31.09|29.69|31.14|29.74|31.15|29.75|31.04|29.64|113
1689703200000|2023-07-18 18:00:00|31.15|29.75|31.17|29.77|31.18|29.78|31.11|29.71|98
1689703500000|2023-07-18 18:05:00|31.16|29.76|31.19|29.79|31.19|29.79|31.15|29.75|92
1689703800000|2023-07-18 18:10:00|31.18|29.78|31.3|29.9|31.31|29.91|31.17|29.77|193
1689704100000|2023-07-18 18:15:00|31.29|29.89|31.3|29.9|31.31|29.91|31.25|29.85|176
1689704400000|2023-07-18 18:20:00|31.29|29.89|31.31|29.91|31.32|29.92|31.27|29.87|213
1689704700000|2023-07-18 18:25:00|31.32|29.92|31.41|30.01|31.41|30.01|31.31|29.91|144
1689705000000|2023-07-18 18:30:00|31.4|30|31.38|29.98|31.41|30.01|31.35|29.95|115
1689705300000|2023-07-18 18:35:00|31.37|29.97|31.3|29.9|31.38|29.98|31.3|29.9|72
1689705600000|2023-07-18 18:40:00|31.29|29.89|31.31|29.91|31.31|29.91|31.28|29.88|11
1689705900000|2023-07-18 18:45:00|31.3|29.9|31.37|29.97|31.38|29.98|31.3|29.9|74
1689706200000|2023-07-18 18:50:00|31.36|29.96|31.4|30|31.4|30|31.32|29.92|93
1689706500000|2023-07-18 18:55:00|31.39|29.99|31.39|29.99|31.4|30|31.38|29.98|33
1689706800000|2023-07-18 19:00:00|31.38|29.98|31.41|30.01|31.42|30.02|31.33|29.93|114
1689707100000|2023-07-18 19:05:00|31.4|30|31.45|30.05|31.49|30.09|31.4|30|92
1689707400000|2023-07-18 19:10:00|31.44|30.04|31.37|29.97|31.44|30.04|31.34|29.94|36
1689707700000|2023-07-18 19:15:00|31.36|29.96|31.32|29.92|31.37|29.97|31.31|29.91|57
1689708000000|2023-07-18 19:20:00|31.33|29.93|31.32|29.92|31.33|29.93|31.31|29.91|54
1689708300000|2023-07-18 19:25:00|31.31|29.91|31.26|29.86|31.34|29.94|31.25|29.85|89
1689708600000|2023-07-18 19:30:00|31.25|29.85|31.28|29.88|31.3|29.9|31.24|29.84|50
1689708900000|2023-07-18 19:35:00|31.27|29.87|31.22|29.82|31.28|29.88|31.21|29.81|58
1689709200000|2023-07-18 19:40:00|31.23|29.83|31.17|29.77|31.24|29.84|31.16|29.76|92
1689709500000|2023-07-18 19:45:00|31.16|29.76|31.13|29.73|31.17|29.77|31.11|29.71|35
1689709800000|2023-07-18 19:50:00|31.14|29.74|31.11|29.71|31.14|29.74|31.09|29.69|60
1689710100000|2023-07-18 19:55:00|31.12|29.72|31.08|29.68|31.12|29.72|31.05|29.65|78
1689710400000|2023-07-18 20:00:00|31.07|29.67|31.11|29.71|31.16|29.76|31.06|29.66|137
1689710700000|2023-07-18 20:05:00|31.12|29.72|31.08|29.68|31.18|29.78|31.08|29.68|72
1689711000000|2023-07-18 20:10:00|31.07|29.67|31.07|29.67|31.11|29.71|31.06|29.66|50
1689711300000|2023-07-18 20:15:00|31.06|29.66|31.01|29.61|31.06|29.66|31.01|29.61|56
1689711600000|2023-07-18 20:20:00|31.02|29.62|31|29.6|31.03|29.63|30.99|29.59|21
1689711900000|2023-07-18 20:25:00|30.99|29.59|31|29.6|31.02|29.62|30.98|29.58|64
1689712200000|2023-07-18 20:30:00|31.01|29.61|31.01|29.61|31.02|29.62|30.9|29.5|95
1689712500000|2023-07-18 20:35:00|31|29.6|31.01|29.61|31.02|29.62|30.97|29.57|72
1689712800000|2023-07-18 20:40:00|31.02|29.62|31.08|29.68|31.11|29.71|31.01|29.61|70
1689713100000|2023-07-18 20:45:00|31.09|29.69|31.02|29.62|31.1|29.7|31.01|29.61|36
1689713400000|2023-07-18 20:50:00|31.01|29.61|30.99|29.59|31.02|29.62|30.99|29.59|37
1689713700000|2023-07-18 20:55:00|30.98|29.58|30.99|29.59|30.99|29.59|30.97|29.57|14
1689714000000|2023-07-18 21:00:00|30.98|29.58|30.98|29.58|31.07|29.67|30.98|29.58|48
1689714300000|2023-07-18 21:05:00|30.99|29.59|30.98|29.58|31|29.6|30.95|29.55|30
1689714600000|2023-07-18 21:10:00|30.99|29.59|31|29.6|31|29.6|30.95|29.55|24
1689714900000|2023-07-18 21:15:00|30.99|29.59|31.04|29.64|31.06|29.66|30.99|29.59|36
1689715200000|2023-07-18 21:20:00|31.05|29.65|31.15|29.75|31.16|29.76|31.04|29.64|20
1689715500000|2023-07-18 21:25:00|31.14|29.74|31.15|29.75|31.15|29.75|31.14|29.74|10
1689715800000|2023-07-18 21:30:00|31.14|29.74|31.16|29.76|31.17|29.77|31.12|29.72|21
1689716100000|2023-07-18 21:35:00|31.15|29.75|31.12|29.72|31.15|29.75|31.11|29.71|14
1689716400000|2023-07-18 21:40:00|31.13|29.73|31.17|29.77|31.17|29.77|31.13|29.73|5
1689716700000|2023-07-18 21:45:00|31.16|29.76|31.18|29.78|31.18|29.78|31.15|29.75|11
1689717000000|2023-07-18 21:50:00|31.17|29.77|31.14|29.74|31.17|29.77|31.13|29.73|10
1689717300000|2023-07-18 21:55:00|31.13|29.73|31.12|29.72|31.14|29.74|31.11|29.71|24
1689717600000|2023-07-18 22:00:00|31.11|29.71|31.17|29.77|31.17|29.77|31.11|29.71|91
1689717900000|2023-07-18 22:05:00|31.16|29.76|31.21|29.81|31.22|29.82|31.14|29.74|58
1689718200000|2023-07-18 22:10:00|31.2|29.8|31.17|29.77|31.2|29.8|31.15|29.75|71
1689718500000|2023-07-18 22:15:00|31.16|29.76|31.08|29.68|31.17|29.77|31.07|29.67|80
1689718800000|2023-07-18 22:20:00|31.07|29.67|31.15|29.75|31.15|29.75|31.06|29.66|49
1689719100000|2023-07-18 22:25:00|31.14|29.74|31.21|29.81|31.21|29.81|31.14|29.74|106
1689719400000|2023-07-18 22:30:00|31.2|29.8|31.18|29.78|31.23|29.83|31.17|29.77|115
1689719700000|2023-07-18 22:35:00|31.17|29.77|31.19|29.79|31.2|29.8|31.12|29.72|55
1689720000000|2023-07-18 22:40:00|31.18|29.78|31.24|29.84|31.26|29.86|31.15|29.75|157
1689720300000|2023-07-18 22:45:00|31.23|29.83|31.29|29.89|31.29|29.89|31.22|29.82|103
1689720600000|2023-07-18 22:50:00|31.27|29.87|31.28|29.88|31.3|29.9|31.26|29.86|156
1689720900000|2023-07-18 22:55:00|31.27|29.87|31.29|29.89|31.3|29.9|31.26|29.86|73
1689721200000|2023-07-18 23:00:00|31.3|29.9|31.27|29.87|31.3|29.9|31.24|29.84|37
1689721500000|2023-07-18 23:05:00|31.26|29.86|31.2|29.8|31.27|29.87|31.2|29.8|55
1689721800000|2023-07-18 23:10:00|31.21|29.81|31.22|29.82|31.22|29.82|31.17|29.77|42
1689722100000|2023-07-18 23:15:00|31.21|29.81|31.26|29.86|31.26|29.86|31.17|29.77|68
1689722400000|2023-07-18 23:20:00|31.25|29.85|31.36|29.96|31.37|29.97|31.25|29.85|87
1689722700000|2023-07-18 23:25:00|31.37|29.97|31.35|29.95|31.41|30.01|31.32|29.92|177
1689723000000|2023-07-18 23:30:00|31.36|29.96|31.37|29.97|31.4|30|31.33|29.93|81
1689723300000|2023-07-18 23:35:00|31.36|29.96|31.34|29.94|31.37|29.97|31.29|29.89|127
1689723600000|2023-07-18 23:40:00|31.35|29.95|31.32|29.92|31.37|29.97|31.31|29.91|74
1689723900000|2023-07-18 23:45:00|31.33|29.93|31.36|29.96|31.36|29.96|31.27|29.87|128
1689724200000|2023-07-18 23:50:00|31.35|29.95|31.41|30.01|31.45|30.05|31.35|29.95|143
1689724500000|2023-07-18 23:55:00|31.42|30.02|31.65|30.25|31.66|30.26|31.42|30.02|215
1689724800000|2023-07-19 00:00:00|31.66|30.26|31.48|30.08|31.66|30.26|31.46|30.06|149
1689725100000|2023-07-19 00:05:00|31.49|30.09|31.46|30.06|31.49|30.09|31.4|30|158
1689725400000|2023-07-19 00:10:00|31.45|30.05|31.61|30.21|31.61|30.21|31.44|30.04|168
1689725700000|2023-07-19 00:15:00|31.6|30.2|31.68|30.28|31.69|30.29|31.53|30.13|147
1689726000000|2023-07-19 00:20:00|31.69|30.29|31.66|30.26|31.73|30.33|31.64|30.24|123
1689726300000|2023-07-19 00:25:00|31.65|30.25|31.69|30.29|31.69|30.29|31.59|30.19|85
1689726600000|2023-07-19 00:30:00|31.7|30.3|31.85|30.45|31.86|30.46|31.7|30.3|234
1689726900000|2023-07-19 00:35:00|31.84|30.44|31.87|30.47|31.94|30.54|31.84|30.44|184
1689727200000|2023-07-19 00:40:00|31.88|30.48|31.89|30.49|31.91|30.51|31.85|30.45|149
1689727500000|2023-07-19 00:45:00|31.9|30.5|31.95|30.55|32|30.6|31.89|30.49|194
1689727800000|2023-07-19 00:50:00|31.96|30.56|32.03|30.63|32.08|30.68|31.95|30.55|209
1689728100000|2023-07-19 00:55:00|32.02|30.62|32.21|30.81|32.27|30.87|32.02|30.62|218
1689728400000|2023-07-19 01:00:00|32.22|30.82|32.22|30.82|32.24|30.84|32.1|30.7|153
1689728700000|2023-07-19 01:05:00|32.21|30.81|32.17|30.77|32.24|30.84|32.14|30.74|141
1689729000000|2023-07-19 01:10:00|32.18|30.78|32.29|30.89|32.32|30.92|32.13|30.73|127
1689729300000|2023-07-19 01:15:00|32.3|30.9|32.17|30.77|32.35|30.95|32.14|30.74|121
1689729600000|2023-07-19 01:20:00|32.19|30.79|32.27|30.87|32.32|30.92|32.15|30.75|138
1689729900000|2023-07-19 01:25:00|32.26|30.86|32.32|30.92|32.32|30.92|32.22|30.82|110
1689730200000|2023-07-19 01:30:00|32.31|30.91|32.42|31.02|32.44|31.04|32.25|30.85|177
1689730500000|2023-07-19 01:35:00|32.41|31.01|32.32|30.92|32.41|31.01|32.3|30.9|80
1689730800000|2023-07-19 01:40:00|32.31|30.91|32.29|30.89|32.38|30.98|32.28|30.88|100
1689731100000|2023-07-19 01:45:00|32.28|30.88|32.37|30.97|32.38|30.98|32.27|30.87|121
1689731400000|2023-07-19 01:50:00|32.39|30.99|32.37|30.97|32.46|31.06|32.35|30.95|135
1689731700000|2023-07-19 01:55:00|32.36|30.96|32.3|30.9|32.38|30.98|32.28|30.88|119
1689732000000|2023-07-19 02:00:00|32.29|30.89|32.22|30.82|32.41|31.01|32.21|30.81|118
1689732300000|2023-07-19 02:05:00|32.21|30.81|32.24|30.84|32.29|30.89|32.2|30.8|120
1689732600000|2023-07-19 02:10:00|32.25|30.85|32.29|30.89|32.35|30.95|32.25|30.85|80
1689732900000|2023-07-19 02:15:00|32.3|30.9|32.26|30.86|32.31|30.91|32.21|30.81|87
1689733200000|2023-07-19 02:20:00|32.25|30.85|32.31|30.91|32.32|30.92|32.22|30.82|91
1689733500000|2023-07-19 02:25:00|32.3|30.9|32.21|30.81|32.3|30.9|32.19|30.79|74
1689733800000|2023-07-19 02:30:00|32.22|30.82|32.26|30.86|32.27|30.87|32.19|30.79|65
1689734100000|2023-07-19 02:35:00|32.25|30.85|32.37|30.97|32.39|30.99|32.25|30.85|100
1689734400000|2023-07-19 02:40:00|32.36|30.96|32.39|30.99|32.42|31.02|32.36|30.96|92
1689734700000|2023-07-19 02:45:00|32.4|31|32.45|31.05|32.45|31.05|32.38|30.98|98
1689735000000|2023-07-19 02:50:00|32.46|31.06|32.61|31.21|32.63|31.23|32.45|31.05|127
1689735300000|2023-07-19 02:55:00|32.6|31.2|32.52|31.12|32.65|31.25|32.51|31.11|139
1689735600000|2023-07-19 03:00:00|32.53|31.13|32.6|31.2|32.75|31.35|32.53|31.13|203
1689735900000|2023-07-19 03:05:00|32.61|31.21|32.7|31.3|32.72|31.32|32.6|31.2|89
1689736200000|2023-07-19 03:10:00|32.71|31.31|32.73|31.33|32.75|31.35|32.67|31.27|106
1689736500000|2023-07-19 03:15:00|32.72|31.32|32.66|31.26|32.77|31.37|32.65|31.25|124
1689736800000|2023-07-19 03:20:00|32.64|31.24|32.77|31.37|32.77|31.37|32.62|31.22|54
1689737100000|2023-07-19 03:25:00|32.78|31.38|32.74|31.34|32.79|31.39|32.72|31.32|43
1689737400000|2023-07-19 03:30:00|32.73|31.33|32.8|31.4|32.87|31.47|32.72|31.32|148
1689737700000|2023-07-19 03:35:00|32.81|31.41|33.02|31.62|33.1|31.7|32.76|31.36|317
1689738000000|2023-07-19 03:40:00|33.03|31.63|32.86|31.46|33.04|31.64|32.73|31.33|293
1689738300000|2023-07-19 03:45:00|32.85|31.45|32.87|31.47|33.02|31.62|32.83|31.43|207
1689738600000|2023-07-19 03:50:00|32.88|31.48|32.83|31.43|32.94|31.54|32.77|31.37|111
1689738900000|2023-07-19 03:55:00|32.84|31.44|32.72|31.32|32.84|31.44|32.71|31.31|77
1689739200000|2023-07-19 04:00:00|32.73|31.33|32.51|31.11|32.75|31.35|32.5|31.1|190
1689739500000|2023-07-19 04:05:00|32.52|31.12|32.53|31.13|32.6|31.2|32.51|31.11|128
1689739800000|2023-07-19 04:10:00|32.52|31.12|32.46|31.06|32.54|31.14|32.44|31.04|203
1689740100000|2023-07-19 04:15:00|32.47|31.07|32.59|31.19|32.59|31.19|32.44|31.04|169
1689740400000|2023-07-19 04:20:00|32.58|31.18|32.57|31.17|32.68|31.28|32.55|31.15|207
1689740700000|2023-07-19 04:25:00|32.56|31.16|32.59|31.19|32.63|31.23|32.5|31.1|112
1689741000000|2023-07-19 04:30:00|32.6|31.2|32.63|31.23|32.64|31.24|32.59|31.19|59
1689741300000|2023-07-19 04:35:00|32.62|31.22|32.53|31.13|32.63|31.23|32.53|31.13|85
1689741600000|2023-07-19 04:40:00|32.52|31.12|32.54|31.14|32.54|31.14|32.48|31.08|43
1689741900000|2023-07-19 04:45:00|32.55|31.15|32.63|31.23|32.64|31.24|32.52|31.12|162
1689742200000|2023-07-19 04:50:00|32.62|31.22|32.62|31.22|32.65|31.25|32.6|31.2|73
1689742500000|2023-07-19 04:55:00|32.63|31.23|32.61|31.21|32.63|31.23|32.58|31.18|89
1689742800000|2023-07-19 05:00:00|32.62|31.22|32.56|31.16|32.62|31.22|32.56|31.16|88
1689743100000|2023-07-19 05:05:00|32.55|31.15|32.6|31.2|32.6|31.2|32.53|31.13|76
1689743400000|2023-07-19 05:10:00|32.59|31.19|32.63|31.23|32.67|31.27|32.58|31.18|142
1689743700000|2023-07-19 05:15:00|32.62|31.22|32.69|31.29|32.69|31.29|32.62|31.22|91
1689744000000|2023-07-19 05:20:00|32.7|31.3|32.72|31.32|32.72|31.32|32.67|31.27|163
1689744300000|2023-07-19 05:25:00|32.71|31.31|32.64|31.24|32.72|31.32|32.62|31.22|81
1689744600000|2023-07-19 05:30:00|32.63|31.23|32.63|31.23|32.71|31.31|32.63|31.23|141
1689744900000|2023-07-19 05:35:00|32.62|31.22|32.69|31.29|32.7|31.3|32.62|31.22|107
1689745200000|2023-07-19 05:40:00|32.68|31.28|32.66|31.26|32.68|31.28|32.65|31.25|90
1689745500000|2023-07-19 05:45:00|32.67|31.27|32.69|31.29|32.69|31.29|32.66|31.26|75
1689745800000|2023-07-19 05:50:00|32.68|31.28|32.7|31.3|32.71|31.31|32.68|31.28|63
1689746100000|2023-07-19 05:55:00|32.69|31.29|32.67|31.27|32.71|31.31|32.67|31.27|48
1689746400000|2023-07-19 06:00:00|32.68|31.28|32.65|31.25|32.73|31.33|32.64|31.24|76
1689746700000|2023-07-19 06:05:00|32.64|31.24|32.6|31.2|32.66|31.26|32.57|31.17|114
1689747000000|2023-07-19 06:10:00|32.59|31.19|32.6|31.2|32.62|31.22|32.56|31.16|41
1689747300000|2023-07-19 06:15:00|32.59|31.19|32.59|31.19|32.62|31.22|32.58|31.18|55
1689747600000|2023-07-19 06:20:00|32.58|31.18|32.52|31.12|32.59|31.19|32.5|31.1|89
1689747900000|2023-07-19 06:25:00|32.51|31.11|32.43|31.03|32.53|31.13|32.39|30.99|113
1689748200000|2023-07-19 06:30:00|32.44|31.04|32.41|31.01|32.47|31.07|32.4|31|114
1689748500000|2023-07-19 06:35:00|32.42|31.02|32.4|31|32.46|31.06|32.38|30.98|48
1689748800000|2023-07-19 06:40:00|32.39|30.99|32.32|30.92|32.41|31.01|32.28|30.88|156
1689749100000|2023-07-19 06:45:00|32.31|30.91|32.32|30.92|32.37|30.97|32.25|30.85|151
1689749400000|2023-07-19 06:50:00|32.33|30.93|32.39|30.99|32.39|30.99|32.31|30.91|97
1689749700000|2023-07-19 06:55:00|32.4|31|32.38|30.98|32.43|31.03|32.35|30.95|35
1689750000000|2023-07-19 07:00:00|32.39|30.99|32.38|30.98|32.47|31.07|32.37|30.97|157
1689750300000|2023-07-19 07:05:00|32.37|30.97|32.31|30.91|32.38|30.98|32.29|30.89|99
1689750600000|2023-07-19 07:10:00|32.3|30.9|32.32|30.92|32.36|30.96|32.3|30.9|82
1689750900000|2023-07-19 07:15:00|32.31|30.91|32.38|30.98|32.39|30.99|32.31|30.91|39
1689751200000|2023-07-19 07:20:00|32.39|30.99|32.39|30.99|32.42|31.02|32.38|30.98|108
1689751500000|2023-07-19 07:25:00|32.4|31|32.41|31.01|32.42|31.02|32.35|30.95|92
1689751800000|2023-07-19 07:30:00|32.4|31|32.39|30.99|32.43|31.03|32.38|30.98|58
1689752100000|2023-07-19 07:35:00|32.38|30.98|32.35|30.95|32.39|30.99|32.35|30.95|42
1689752400000|2023-07-19 07:40:00|32.34|30.94|32.31|30.91|32.34|30.94|32.27|30.87|67
1689752700000|2023-07-19 07:45:00|32.3|30.9|32.23|30.83|32.3|30.9|32.19|30.79|146
1689753000000|2023-07-19 07:50:00|32.24|30.84|32.26|30.86|32.29|30.89|32.21|30.81|234
1689753300000|2023-07-19 07:55:00|32.27|30.87|32.29|30.89|32.31|30.91|32.24|30.84|232
1689753600000|2023-07-19 08:00:00|32.28|30.88|32.2|30.8|32.31|30.91|32.18|30.78|278
1689753900000|2023-07-19 08:05:00|32.21|30.81|32.11|30.71|32.21|30.81|32.1|30.7|253
1689754200000|2023-07-19 08:10:00|32.12|30.72|32.18|30.78|32.2|30.8|32.12|30.72|115
1689754500000|2023-07-19 08:15:00|32.19|30.79|32.21|30.81|32.22|30.82|32.11|30.71|90
1689754800000|2023-07-19 08:20:00|32.22|30.82|32.25|30.85|32.28|30.88|32.21|30.81|99
1689755100000|2023-07-19 08:25:00|32.26|30.86|32.24|30.84|32.26|30.86|32.21|30.81|59
1689755400000|2023-07-19 08:30:00|32.23|30.83|32.21|30.81|32.29|30.89|32.21|30.81|69
1689755700000|2023-07-19 08:35:00|32.2|30.8|32.23|30.83|32.26|30.86|32.17|30.77|138
1689756000000|2023-07-19 08:40:00|32.22|30.82|32.21|30.81|32.25|30.85|32.2|30.8|136
1689756300000|2023-07-19 08:45:00|32.2|30.8|32.05|30.65|32.25|30.85|32|30.6|205
1689756600000|2023-07-19 08:50:00|32.06|30.66|32.03|30.63|32.13|30.73|31.97|30.57|266
1689756900000|2023-07-19 08:55:00|32.04|30.64|32.04|30.64|32.11|30.71|32.03|30.63|126
1689757200000|2023-07-19 09:00:00|32.05|30.65|32.02|30.62|32.1|30.7|31.95|30.55|205
1689757500000|2023-07-19 09:05:00|32.03|30.63|32.15|30.75|32.16|30.76|32.03|30.63|145
1689757800000|2023-07-19 09:10:00|32.14|30.74|32.13|30.73|32.14|30.74|32.1|30.7|116
1689758100000|2023-07-19 09:15:00|32.12|30.72|32.28|30.88|32.3|30.9|32.12|30.72|123
1689758400000|2023-07-19 09:20:00|32.29|30.89|32.24|30.84|32.32|30.92|32.22|30.82|94
1689758700000|2023-07-19 09:25:00|32.23|30.83|32.28|30.88|32.29|30.89|32.23|30.83|103
1689759000000|2023-07-19 09:30:00|32.27|30.87|32.25|30.85|32.29|30.89|32.21|30.81|142
1689759300000|2023-07-19 09:35:00|32.24|30.84|32.22|30.82|32.27|30.87|32.22|30.82|62
1689759600000|2023-07-19 09:40:00|32.23|30.83|32.32|30.92|32.33|30.93|32.23|30.83|79
1689759900000|2023-07-19 09:45:00|32.33|30.93|32.4|31|32.4|31|32.31|30.91|72
1689760200000|2023-07-19 09:50:00|32.39|30.99|32.33|30.93|32.4|31|32.32|30.92|91
1689760500000|2023-07-19 09:55:00|32.32|30.92|32.4|31|32.41|31.01|32.29|30.89|80
1689760800000|2023-07-19 10:00:00|32.41|31.01|32.45|31.05|32.5|31.1|32.39|30.99|94
1689761100000|2023-07-19 10:05:00|32.44|31.04|32.41|31.01|32.46|31.06|32.41|31.01|26
1689761400000|2023-07-19 10:10:00|32.4|31|32.45|31.05|32.48|31.08|32.39|30.99|102
1689761700000|2023-07-19 10:15:00|32.44|31.04|32.37|30.97|32.45|31.05|32.37|30.97|60
1689762000000|2023-07-19 10:20:00|32.36|30.96|32.38|30.98|32.38|30.98|32.33|30.93|57
1689762300000|2023-07-19 10:25:00|32.37|30.97|32.33|30.93|32.37|30.97|32.31|30.91|63
1689762600000|2023-07-19 10:30:00|32.32|30.92|32.33|30.93|32.38|30.98|32.3|30.9|58
1689762900000|2023-07-19 10:35:00|32.34|30.94|32.39|30.99|32.4|31|32.33|30.93|24
1689763200000|2023-07-19 10:40:00|32.4|31|32.34|30.94|32.45|31.05|32.34|30.94|46
1689763500000|2023-07-19 10:45:00|32.33|30.93|32.36|30.96|32.37|30.97|32.31|30.91|48
1689763800000|2023-07-19 10:50:00|32.35|30.95|32.33|30.93|32.36|30.96|32.3|30.9|50
1689764100000|2023-07-19 10:55:00|32.32|30.92|32.31|30.91|32.36|30.96|32.31|30.91|34
1689764400000|2023-07-19 11:00:00|32.32|30.92|32.35|30.95|32.37|30.97|32.32|30.92|94
1689764700000|2023-07-19 11:05:00|32.34|30.94|32.31|30.91|32.34|30.94|32.28|30.88|83
1689765000000|2023-07-19 11:10:00|32.3|30.9|32.3|30.9|32.31|30.91|32.27|30.87|39
1689765300000|2023-07-19 11:15:00|32.31|30.91|32.27|30.87|32.31|30.91|32.26|30.86|37
1689765600000|2023-07-19 11:20:00|32.26|30.86|32.22|30.82|32.28|30.88|32.22|30.82|32
1689765900000|2023-07-19 11:25:00|32.21|30.81|32.24|30.84|32.24|30.84|32.18|30.78|88
1689766200000|2023-07-19 11:30:00|32.25|30.85|32.27|30.87|32.29|30.89|32.24|30.84|61
1689766500000|2023-07-19 11:35:00|32.26|30.86|32.27|30.87|32.27|30.87|32.2|30.8|47
1689766800000|2023-07-19 11:40:00|32.26|30.86|32.32|30.92|32.33|30.93|32.26|30.86|97
1689767100000|2023-07-19 11:45:00|32.33|30.93|32.35|30.95|32.37|30.97|32.31|30.91|45
1689767400000|2023-07-19 11:50:00|32.36|30.96|32.39|30.99|32.4|31|32.35|30.95|60
1689767700000|2023-07-19 11:55:00|32.4|31|32.38|30.98|32.43|31.03|32.37|30.97|47
1689768000000|2023-07-19 12:00:00|32.39|30.99|32.4|31|32.48|31.08|32.38|30.98|76
1689768300000|2023-07-19 12:05:00|32.39|30.99|32.35|30.95|32.39|30.99|32.34|30.94|74
1689768600000|2023-07-19 12:10:00|32.34|30.94|32.28|30.88|32.35|30.95|32.25|30.85|100
1689768900000|2023-07-19 12:15:00|32.27|30.87|32.28|30.88|32.28|30.88|32.21|30.81|32
1689769200000|2023-07-19 12:20:00|32.27|30.87|32.25|30.85|32.3|30.9|32.24|30.84|45
1689769500000|2023-07-19 12:25:00|32.26|30.86|32.21|30.81|32.26|30.86|32.18|30.78|63
1689769800000|2023-07-19 12:30:00|32.2|30.8|32.21|30.81|32.22|30.82|32.16|30.76|108
1689770100000|2023-07-19 12:35:00|32.2|30.8|32.15|30.75|32.2|30.8|32.12|30.72|28
1689770400000|2023-07-19 12:40:00|32.14|30.74|32.17|30.77|32.18|30.78|32.07|30.67|104
1689770700000|2023-07-19 12:45:00|32.16|30.76|32.29|30.89|32.31|30.91|32.16|30.76|170
1689771000000|2023-07-19 12:50:00|32.28|30.88|32.33|30.93|32.33|30.93|32.23|30.83|106
1689771300000|2023-07-19 12:55:00|32.34|30.94|32.28|30.88|32.35|30.95|32.27|30.87|101
1689771600000|2023-07-19 13:00:00|32.29|30.89|32.23|30.83|32.34|30.94|32.23|30.83|99
1689771900000|2023-07-19 13:05:00|32.24|30.84|32.22|30.82|32.25|30.85|32.17|30.77|71
1689772200000|2023-07-19 13:10:00|32.23|30.83|32.18|30.78|32.24|30.84|32.14|30.74|112
1689772500000|2023-07-19 13:15:00|32.17|30.77|32.21|30.81|32.23|30.83|32.11|30.71|129
1689772800000|2023-07-19 13:20:00|32.2|30.8|32.25|30.85|32.27|30.87|32.17|30.77|150
1689773100000|2023-07-19 13:25:00|32.26|30.86|32.24|30.84|32.29|30.89|32.23|30.83|83
1689773400000|2023-07-19 13:30:00|32.25|30.85|32.33|30.93|32.38|30.98|32.25|30.85|159
1689773700000|2023-07-19 13:35:00|32.32|30.92|32.27|30.87|32.34|30.94|32.23|30.83|94
1689774000000|2023-07-19 13:40:00|32.28|30.88|32.43|31.03|32.44|31.04|32.26|30.86|181
1689774300000|2023-07-19 13:45:00|32.42|31.02|32.39|30.99|32.57|31.17|32.38|30.98|292
1689774600000|2023-07-19 13:50:00|32.38|30.98|32.37|30.97|32.41|31.01|32.25|30.85|176
1689774900000|2023-07-19 13:55:00|32.38|30.98|32.32|30.92|32.38|30.98|32.28|30.88|155
1689775200000|2023-07-19 14:00:00|32.33|30.93|32.25|30.85|32.37|30.97|32.25|30.85|165
1689775500000|2023-07-19 14:05:00|32.24|30.84|32.17|30.77|32.28|30.88|32.12|30.72|182
1689775800000|2023-07-19 14:10:00|32.18|30.78|32.1|30.7|32.18|30.78|32.1|30.7|136
1689776100000|2023-07-19 14:15:00|32.09|30.69|32.14|30.74|32.17|30.77|32.01|30.61|254
1689776400000|2023-07-19 14:20:00|32.15|30.75|32.06|30.66|32.15|30.75|32.02|30.62|135
1689776700000|2023-07-19 14:25:00|32.05|30.65|31.99|30.59|32.06|30.66|31.99|30.59|191
1689777000000|2023-07-19 14:30:00|31.98|30.58|31.91|30.51|32.02|30.62|31.88|30.48|152
1689777300000|2023-07-19 14:35:00|31.9|30.5|31.88|30.48|31.91|30.51|31.81|30.41|224
1689777600000|2023-07-19 14:40:00|31.89|30.49|31.85|30.45|31.9|30.5|31.82|30.42|174
1689777900000|2023-07-19 14:45:00|31.84|30.44|31.87|30.47|31.92|30.52|31.77|30.37|177
1689778200000|2023-07-19 14:50:00|31.86|30.46|31.88|30.48|31.96|30.56|31.86|30.46|119
1689778500000|2023-07-19 14:55:00|31.89|30.49|31.86|30.46|31.89|30.49|31.85|30.45|91
1689778800000|2023-07-19 15:00:00|31.85|30.45|31.87|30.47|31.89|30.49|31.78|30.38|248
1689779100000|2023-07-19 15:05:00|31.86|30.46|31.93|30.53|31.93|30.53|31.82|30.42|171
1689779400000|2023-07-19 15:10:00|31.94|30.54|31.89|30.49|31.97|30.57|31.88|30.48|114
1689779700000|2023-07-19 15:15:00|31.87|30.47|31.95|30.55|31.96|30.56|31.87|30.47|87
1689780000000|2023-07-19 15:20:00|31.94|30.54|31.92|30.52|31.95|30.55|31.88|30.48|45
1689780300000|2023-07-19 15:25:00|31.91|30.51|31.95|30.55|31.97|30.57|31.91|30.51|83
1689780600000|2023-07-19 15:30:00|31.94|30.54|31.97|30.57|31.99|30.59|31.89|30.49|140
1689780900000|2023-07-19 15:35:00|31.96|30.56|31.87|30.47|31.97|30.57|31.86|30.46|95
1689781200000|2023-07-19 15:40:00|31.86|30.46|31.89|30.49|31.89|30.49|31.85|30.45|68
1689781500000|2023-07-19 15:45:00|31.9|30.5|31.95|30.55|31.99|30.59|31.9|30.5|214
1689781800000|2023-07-19 15:50:00|31.96|30.56|31.98|30.58|32.03|30.63|31.95|30.55|219
1689782100000|2023-07-19 15:55:00|31.99|30.59|31.99|30.59|32.02|30.62|31.96|30.56|131
1689782400000|2023-07-19 16:00:00|31.98|30.58|31.92|30.52|32|30.6|31.91|30.51|103
1689782700000|2023-07-19 16:05:00|31.9|30.5|31.9|30.5|31.97|30.57|31.83|30.43|180
1689783000000|2023-07-19 16:10:00|31.91|30.51|31.86|30.46|31.91|30.51|31.82|30.42|112
1689783300000|2023-07-19 16:15:00|31.85|30.45|31.8|30.4|31.87|30.47|31.79|30.39|68
1689783600000|2023-07-19 16:20:00|31.79|30.39|31.85|30.45|31.87|30.47|31.77|30.37|137
1689783900000|2023-07-19 16:25:00|31.84|30.44|31.77|30.37|31.85|30.45|31.75|30.35|105
1689784200000|2023-07-19 16:30:00|31.78|30.38|31.78|30.38|31.8|30.4|31.74|30.34|96
1689784500000|2023-07-19 16:35:00|31.77|30.37|31.77|30.37|31.81|30.41|31.76|30.36|69
1689784800000|2023-07-19 16:40:00|31.76|30.36|31.76|30.36|31.78|30.38|31.73|30.33|67
1689785100000|2023-07-19 16:45:00|31.75|30.35|31.75|30.35|31.8|30.4|31.74|30.34|47
1689785400000|2023-07-19 16:50:00|31.74|30.34|31.81|30.41|31.82|30.42|31.73|30.33|75
1689785700000|2023-07-19 16:55:00|31.82|30.42|31.8|30.4|31.82|30.42|31.79|30.39|31
1689786000000|2023-07-19 17:00:00|31.79|30.39|31.78|30.38|31.79|30.39|31.72|30.32|108
1689786300000|2023-07-19 17:05:00|31.77|30.37|31.86|30.46|31.88|30.48|31.77|30.37|128
1689786600000|2023-07-19 17:10:00|31.85|30.45|31.95|30.55|31.97|30.57|31.85|30.45|185
1689786900000|2023-07-19 17:15:00|31.94|30.54|31.87|30.47|31.94|30.54|31.87|30.47|104
1689787200000|2023-07-19 17:20:00|31.88|30.48|31.88|30.48|31.89|30.49|31.87|30.47|55
1689787500000|2023-07-19 17:25:00|31.89|30.49|31.88|30.48|31.89|30.49|31.87|30.47|6
1689787800000|2023-07-19 17:30:00|31.87|30.47|31.95|30.55|31.99|30.59|31.83|30.43|120
1689788100000|2023-07-19 17:35:00|31.94|30.54|32.03|30.63|32.05|30.65|31.94|30.54|164
1689788400000|2023-07-19 17:40:00|32.02|30.62|32.08|30.68|32.08|30.68|31.96|30.56|106
1689788700000|2023-07-19 17:45:00|32.07|30.67|32.46|31.06|32.46|31.06|32.04|30.64|297
1689789000000|2023-07-19 17:50:00|32.47|31.07|32.33|30.93|32.54|31.14|32.33|30.93|271
1689789300000|2023-07-19 17:55:00|32.32|30.92|32.33|30.93|32.4|31|32.24|30.84|235
1689789600000|2023-07-19 18:00:00|32.34|30.94|32.42|31.02|32.48|31.08|32.31|30.91|260
1689789900000|2023-07-19 18:05:00|32.43|31.03|32.41|31.01|32.52|31.12|32.39|30.99|219
1689790200000|2023-07-19 18:10:00|32.4|31|32.48|31.08|32.48|31.08|32.35|30.95|168
1689790500000|2023-07-19 18:15:00|32.47|31.07|32.55|31.15|32.57|31.17|32.38|30.98|154
1689790800000|2023-07-19 18:20:00|32.56|31.16|32.75|31.35|32.76|31.36|32.53|31.13|290
1689791100000|2023-07-19 18:25:00|32.74|31.34|32.89|31.49|32.9|31.5|32.67|31.27|216
1689791400000|2023-07-19 18:30:00|32.9|31.5|32.75|31.35|32.91|31.51|32.63|31.23|257
1689791700000|2023-07-19 18:35:00|32.74|31.34|32.68|31.28|32.77|31.37|32.65|31.25|234
1689792000000|2023-07-19 18:40:00|32.67|31.27|32.97|31.57|33.01|31.61|32.61|31.21|260
1689792300000|2023-07-19 18:45:00|32.98|31.58|32.95|31.55|33.03|31.63|32.88|31.48|307
1689792600000|2023-07-19 18:50:00|32.94|31.54|33.12|31.72|33.19|31.79|32.94|31.54|221
1689792900000|2023-07-19 18:55:00|33.13|31.73|33.2|31.8|33.21|31.81|33.09|31.69|175
1689793200000|2023-07-19 19:00:00|33.19|31.79|32.98|31.58|33.21|31.81|32.98|31.58|154
1689793500000|2023-07-19 19:05:00|32.99|31.59|33.12|31.72|33.12|31.72|32.97|31.57|169
1689793800000|2023-07-19 19:10:00|33.11|31.71|33.16|31.76|33.19|31.79|33.11|31.71|311
1689794100000|2023-07-19 19:15:00|33.15|31.75|33.29|31.89|33.3|31.9|33.12|31.72|161
1689794400000|2023-07-19 19:20:00|33.3|31.9|33.23|31.83|33.31|31.91|33.22|31.82|125
1689794700000|2023-07-19 19:25:00|33.22|31.82|33.13|31.73|33.23|31.83|33.12|31.72|157
1689795000000|2023-07-19 19:30:00|33.12|31.72|33.06|31.66|33.16|31.76|32.99|31.59|183
1689795300000|2023-07-19 19:35:00|33.07|31.67|33.26|31.86|33.27|31.87|33.06|31.66|183
1689795600000|2023-07-19 19:40:00|33.25|31.85|33.23|31.83|33.3|31.9|33.2|31.8|55
1689795900000|2023-07-19 19:45:00|33.22|31.82|33.08|31.68|33.26|31.86|33.08|31.68|162
1689796200000|2023-07-19 19:50:00|33.09|31.69|33.17|31.77|33.21|31.81|33.09|31.69|70
1689796500000|2023-07-19 19:55:00|33.18|31.78|33.13|31.73|33.18|31.78|33.07|31.67|46
1689796800000|2023-07-19 20:00:00|33.12|31.72|33.1|31.7|33.17|31.77|33.07|31.67|137
1689797100000|2023-07-19 20:05:00|33.09|31.69|33.17|31.77|33.18|31.78|33.08|31.68|178
1689797400000|2023-07-19 20:10:00|33.18|31.78|33.18|31.78|33.18|31.78|33.09|31.69|99
1689797700000|2023-07-19 20:15:00|33.17|31.77|33.1|31.7|33.19|31.79|33.09|31.69|84
1689798000000|2023-07-19 20:20:00|33.09|31.69|33|31.6|33.11|31.71|32.92|31.52|144
1689798300000|2023-07-19 20:25:00|32.99|31.59|32.95|31.55|33.01|31.61|32.92|31.52|119
1689798600000|2023-07-19 20:30:00|32.94|31.54|33.02|31.62|33.04|31.64|32.91|31.51|161
1689798900000|2023-07-19 20:35:00|33.03|31.63|32.97|31.57|33.03|31.63|32.97|31.57|57
1689799200000|2023-07-19 20:40:00|32.95|31.55|33.02|31.62|33.03|31.63|32.95|31.55|96
1689799500000|2023-07-19 20:45:00|33.03|31.63|33.03|31.63|33.07|31.67|33|31.6|51
1689799800000|2023-07-19 20:50:00|33.04|31.64|32.92|31.52|33.04|31.64|32.91|31.51|105
1689800100000|2023-07-19 20:55:00|32.93|31.53|32.94|31.54|32.95|31.55|32.9|31.5|104
1689800400000|2023-07-19 21:00:00|32.93|31.53|32.8|31.4|32.95|31.55|32.79|31.39|138
1689800700000|2023-07-19 21:05:00|32.79|31.39|32.75|31.35|32.83|31.43|32.73|31.33|124
1689801000000|2023-07-19 21:10:00|32.74|31.34|32.77|31.37|32.81|31.41|32.74|31.34|68
1689801300000|2023-07-19 21:15:00|32.76|31.36|32.73|31.33|32.76|31.36|32.68|31.28|72
1689801600000|2023-07-19 21:20:00|32.72|31.32|32.75|31.35|32.75|31.35|32.67|31.27|67
1689801900000|2023-07-19 21:25:00|32.76|31.36|32.82|31.42|32.82|31.42|32.75|31.35|39
1689802200000|2023-07-19 21:30:00|32.81|31.41|33|31.6|33.02|31.62|32.8|31.4|43
1689802500000|2023-07-19 21:35:00|33.01|31.61|33.2|31.8|33.21|31.81|32.99|31.59|76
1689802800000|2023-07-19 21:40:00|33.21|31.81|33.19|31.79|33.22|31.82|33.1|31.7|68
1689803100000|2023-07-19 21:45:00|33.18|31.78|33.26|31.86|33.27|31.87|33.12|31.72|47
1689803400000|2023-07-19 21:50:00|33.27|31.87|33.27|31.87|33.3|31.9|33.22|31.82|40
1689803700000|2023-07-19 21:55:00|33.26|31.86|33.19|31.79|33.3|31.9|33.19|31.79|58
1689804000000|2023-07-19 22:00:00|33.18|31.78|33.1|31.7|33.22|31.82|33.09|31.69|135
1689804300000|2023-07-19 22:05:00|33.09|31.69|33.08|31.68|33.13|31.73|33.06|31.66|45
1689804600000|2023-07-19 22:10:00|33.07|31.67|32.98|31.58|33.08|31.68|32.97|31.57|114
1689804900000|2023-07-19 22:15:00|32.99|31.59|32.87|31.47|32.99|31.59|32.85|31.45|127
1689805200000|2023-07-19 22:20:00|32.88|31.48|32.96|31.56|32.97|31.57|32.83|31.43|165
1689805500000|2023-07-19 22:25:00|32.95|31.55|32.92|31.52|32.95|31.55|32.9|31.5|43
1689805800000|2023-07-19 22:30:00|32.94|31.54|32.78|31.38|32.96|31.56|32.78|31.38|104
1689806100000|2023-07-19 22:35:00|32.79|31.39|32.92|31.52|32.92|31.52|32.77|31.37|151
1689806400000|2023-07-19 22:40:00|32.91|31.51|32.77|31.37|32.95|31.55|32.77|31.37|136
1689806700000|2023-07-19 22:45:00|32.78|31.38|32.84|31.44|32.85|31.45|32.76|31.36|85
1689807000000|2023-07-19 22:50:00|32.83|31.43|32.92|31.52|32.92|31.52|32.82|31.42|86
1689807300000|2023-07-19 22:55:00|32.91|31.51|32.89|31.49|32.92|31.52|32.87|31.47|99
1689807600000|2023-07-19 23:00:00|32.88|31.48|32.89|31.49|32.92|31.52|32.83|31.43|86
1689807900000|2023-07-19 23:05:00|32.88|31.48|32.82|31.42|32.89|31.49|32.74|31.34|86
1689808200000|2023-07-19 23:10:00|32.83|31.43|32.82|31.42|32.84|31.44|32.78|31.38|80
1689808500000|2023-07-19 23:15:00|32.83|31.43|32.78|31.38|32.83|31.43|32.77|31.37|91
1689808800000|2023-07-19 23:20:00|32.77|31.37|32.86|31.46|32.87|31.47|32.77|31.37|123
1689809100000|2023-07-19 23:25:00|32.87|31.47|32.98|31.58|32.98|31.58|32.86|31.46|104
1689809400000|2023-07-19 23:30:00|32.97|31.57|33.04|31.64|33.04|31.64|32.96|31.56|133
1689809700000|2023-07-19 23:35:00|33.05|31.65|33.19|31.79|33.2|31.8|33.03|31.63|163
1689810000000|2023-07-19 23:40:00|33.2|31.8|33.17|31.77|33.22|31.82|33.14|31.74|100
1689810300000|2023-07-19 23:45:00|33.16|31.76|33.07|31.67|33.18|31.78|33.04|31.64|119
1689810600000|2023-07-19 23:50:00|33.06|31.66|33.15|31.75|33.15|31.75|33.05|31.65|92
1689810900000|2023-07-19 23:55:00|33.14|31.74|32.98|31.58|33.15|31.75|32.96|31.56|82
1689811200000|2023-07-20 00:00:00|32.97|31.57|33.44|32.04|33.51|32.11|32.97|31.57|409
1689811500000|2023-07-20 00:05:00|33.43|32.03|33.85|32.45|33.85|32.45|33.32|31.92|477
1689811800000|2023-07-20 00:10:00|33.84|32.44|33.72|32.32|33.95|32.55|33.59|32.19|407
1689812100000|2023-07-20 00:15:00|33.71|32.31|33.27|31.87|33.71|32.31|33.19|31.79|388
1689812400000|2023-07-20 00:20:00|33.28|31.88|33.03|31.63|33.33|31.93|33.02|31.62|313
1689812700000|2023-07-20 00:25:00|33.02|31.62|32.99|31.59|33.19|31.79|32.96|31.56|280
1689813000000|2023-07-20 00:30:00|32.98|31.58|32.92|31.52|33.17|31.77|32.9|31.5|346
1689813300000|2023-07-20 00:35:00|32.91|31.51|33.09|31.69|33.12|31.72|32.88|31.48|186
1689813600000|2023-07-20 00:40:00|33.08|31.68|33.12|31.72|33.13|31.73|33.04|31.64|109
1689813900000|2023-07-20 00:45:00|33.13|31.73|33.14|31.74|33.31|31.91|33.13|31.73|230
1689814200000|2023-07-20 00:50:00|33.15|31.75|33.19|31.79|33.21|31.81|33.08|31.68|138
1689814500000|2023-07-20 00:55:00|33.2|31.8|33.23|31.83|33.23|31.83|33.18|31.78|128
1689814800000|2023-07-20 01:00:00|33.22|31.82|33.29|31.89|33.3|31.9|33.13|31.73|300
1689815100000|2023-07-20 01:05:00|33.3|31.9|33.31|31.91|33.33|31.93|33.2|31.8|152
1689815400000|2023-07-20 01:10:00|33.29|31.89|33.34|31.94|33.36|31.96|33.23|31.83|163
1689815700000|2023-07-20 01:15:00|33.35|31.95|33.34|31.94|33.37|31.97|33.27|31.87|164
1689816000000|2023-07-20 01:20:00|33.35|31.95|33.36|31.96|33.37|31.97|33.29|31.89|169
1689816300000|2023-07-20 01:25:00|33.35|31.95|33.41|32.01|33.43|32.03|33.33|31.93|120
1689816600000|2023-07-20 01:30:00|33.4|32|33.37|31.97|33.45|32.05|33.37|31.97|281
1689816900000|2023-07-20 01:35:00|33.38|31.98|33.47|32.07|33.47|32.07|33.38|31.98|144
1689817200000|2023-07-20 01:40:00|33.48|32.08|33.56|32.16|33.58|32.18|33.48|32.08|129
1689817500000|2023-07-20 01:45:00|33.57|32.17|33.59|32.19|33.61|32.21|33.51|32.11|91
1689817800000|2023-07-20 01:50:00|33.6|32.2|33.57|32.17|33.64|32.24|33.54|32.14|137
1689818100000|2023-07-20 01:55:00|33.58|32.18|33.53|32.13|33.58|32.18|33.51|32.11|183
1689818400000|2023-07-20 02:00:00|33.54|32.14|33.6|32.2|33.62|32.22|33.48|32.08|163
1689818700000|2023-07-20 02:05:00|33.59|32.19|33.58|32.18|33.63|32.23|33.52|32.12|178
1689819000000|2023-07-20 02:10:00|33.59|32.19|33.51|32.11|33.62|32.22|33.49|32.09|90
1689819300000|2023-07-20 02:15:00|33.5|32.1|33.63|32.23|33.64|32.24|33.48|32.08|100
1689819600000|2023-07-20 02:20:00|33.62|32.22|33.66|32.26|33.68|32.28|33.61|32.21|104
1689819900000|2023-07-20 02:25:00|33.67|32.27|33.69|32.29|33.73|32.33|33.65|32.25|116
1689820200000|2023-07-20 02:30:00|33.7|32.3|33.84|32.44|33.85|32.45|33.68|32.28|146
1689820500000|2023-07-20 02:35:00|33.85|32.45|33.73|32.33|33.88|32.48|33.7|32.3|133
1689820800000|2023-07-20 02:40:00|33.72|32.32|33.58|32.18|33.72|32.32|33.55|32.15|143
1689821100000|2023-07-20 02:45:00|33.59|32.19|33.73|32.33|33.74|32.34|33.58|32.18|130
1689821400000|2023-07-20 02:50:00|33.74|32.34|33.81|32.41|33.86|32.46|33.72|32.32|113
1689821700000|2023-07-20 02:55:00|33.82|32.42|33.79|32.39|33.86|32.46|33.77|32.37|62
1689822000000|2023-07-20 03:00:00|33.8|32.4|33.86|32.46|33.88|32.48|33.8|32.4|85
1689822300000|2023-07-20 03:05:00|33.87|32.47|33.81|32.41|33.9|32.5|33.67|32.27|176
1689822600000|2023-07-20 03:10:00|33.82|32.42|33.83|32.43|33.86|32.46|33.75|32.35|153
1689822900000|2023-07-20 03:15:00|33.84|32.44|33.7|32.3|33.86|32.46|33.69|32.29|121
1689823200000|2023-07-20 03:20:00|33.69|32.29|33.58|32.18|33.72|32.32|33.58|32.18|165
1689823500000|2023-07-20 03:25:00|33.57|32.17|33.5|32.1|33.6|32.2|33.48|32.08|200
1689823800000|2023-07-20 03:30:00|33.49|32.09|33.56|32.16|33.56|32.16|33.47|32.07|156
1689824100000|2023-07-20 03:35:00|33.57|32.17|33.53|32.13|33.58|32.18|33.53|32.13|53
1689824400000|2023-07-20 03:40:00|33.54|32.14|33.53|32.13|33.57|32.17|33.5|32.1|68
1689824700000|2023-07-20 03:45:00|33.54|32.14|33.48|32.08|33.55|32.15|33.48|32.08|80
1689825000000|2023-07-20 03:50:00|33.47|32.07|33.45|32.05|33.48|32.08|33.4|32|124
1689825300000|2023-07-20 03:55:00|33.43|32.03|33.48|32.08|33.49|32.09|33.43|32.03|74
1689825600000|2023-07-20 04:00:00|33.49|32.09|33.53|32.13|33.55|32.15|33.48|32.08|63
1689825900000|2023-07-20 04:05:00|33.52|32.12|33.59|32.19|33.61|32.21|33.52|32.12|74
1689826200000|2023-07-20 04:10:00|33.58|32.18|33.57|32.17|33.62|32.22|33.55|32.15|41
1689826500000|2023-07-20 04:15:00|33.59|32.19|33.55|32.15|33.59|32.19|33.55|32.15|23
1689826800000|2023-07-20 04:20:00|33.54|32.14|33.39|31.99|33.55|32.15|33.38|31.98|94
1689827100000|2023-07-20 04:25:00|33.38|31.98|33.35|31.95|33.4|32|33.34|31.94|58
1689827400000|2023-07-20 04:30:00|33.36|31.96|33.39|31.99|33.39|31.99|33.34|31.94|39
1689827700000|2023-07-20 04:35:00|33.4|32|33.36|31.96|33.4|32|33.33|31.93|37
1689828000000|2023-07-20 04:40:00|33.37|31.97|33.39|31.99|33.41|32.01|33.36|31.96|61
1689828300000|2023-07-20 04:45:00|33.4|32|33.44|32.04|33.47|32.07|33.39|31.99|63
1689828600000|2023-07-20 04:50:00|33.43|32.03|33.34|31.94|33.43|32.03|33.33|31.93|64
1689828900000|2023-07-20 04:55:00|33.35|31.95|33.34|31.94|33.36|31.96|33.32|31.92|30
1689829200000|2023-07-20 05:00:00|33.33|31.93|33.37|31.97|33.38|31.98|33.33|31.93|61
1689829500000|2023-07-20 05:05:00|33.36|31.96|33.39|31.99|33.39|31.99|33.33|31.93|46
1689829800000|2023-07-20 05:10:00|33.38|31.98|33.45|32.05|33.45|32.05|33.35|31.95|126
1689830100000|2023-07-20 05:15:00|33.44|32.04|33.58|32.18|33.59|32.19|33.43|32.03|168
1689830400000|2023-07-20 05:20:00|33.59|32.19|33.6|32.2|33.64|32.24|33.58|32.18|116
1689830700000|2023-07-20 05:25:00|33.61|32.21|33.61|32.21|33.63|32.23|33.56|32.16|162
1689831000000|2023-07-20 05:30:00|33.62|32.22|33.65|32.25|33.69|32.29|33.61|32.21|139
1689831300000|2023-07-20 05:35:00|33.66|32.26|33.64|32.24|33.73|32.33|33.64|32.24|105
1689831600000|2023-07-20 05:40:00|33.63|32.23|33.64|32.24|33.72|32.32|33.61|32.21|92
1689831900000|2023-07-20 05:45:00|33.65|32.25|33.65|32.25|33.71|32.31|33.6|32.2|148
1689832200000|2023-07-20 05:50:00|33.66|32.26|33.72|32.32|33.73|32.33|33.65|32.25|115
1689832500000|2023-07-20 05:55:00|33.73|32.33|33.66|32.26|33.74|32.34|33.66|32.26|146
1689832800000|2023-07-20 06:00:00|33.67|32.27|33.63|32.23|33.7|32.3|33.6|32.2|133
1689833100000|2023-07-20 06:05:00|33.64|32.24|33.52|32.12|33.64|32.24|33.52|32.12|99
1689833400000|2023-07-20 06:10:00|33.53|32.13|33.46|32.06|33.53|32.13|33.43|32.03|94
1689833700000|2023-07-20 06:15:00|33.47|32.07|33.48|32.08|33.52|32.12|33.46|32.06|64
1689834000000|2023-07-20 06:20:00|33.49|32.09|33.52|32.12|33.54|32.14|33.48|32.08|34
1689834300000|2023-07-20 06:25:00|33.51|32.11|33.53|32.13|33.56|32.16|33.51|32.11|28
1689834600000|2023-07-20 06:30:00|33.54|32.14|33.4|32|33.54|32.14|33.39|31.99|138
1689834900000|2023-07-20 06:35:00|33.39|31.99|33.33|31.93|33.43|32.03|33.31|31.91|127
1689835200000|2023-07-20 06:40:00|33.32|31.92|33.33|31.93|33.35|31.95|33.27|31.87|96
1689835500000|2023-07-20 06:45:00|33.34|31.94|33.21|31.81|33.35|31.95|33.18|31.78|102
1689835800000|2023-07-20 06:50:00|33.22|31.82|33.21|31.81|33.26|31.86|33.21|31.81|98
1689836100000|2023-07-20 06:55:00|33.22|31.82|33.23|31.83|33.25|31.85|33.2|31.8|48
1689836400000|2023-07-20 07:00:00|33.22|31.82|33.24|31.84|33.31|31.91|33.22|31.82|133
1689836700000|2023-07-20 07:05:00|33.25|31.85|33.22|31.82|33.27|31.87|33.22|31.82|131
1689837000000|2023-07-20 07:10:00|33.21|31.81|33.17|31.77|33.22|31.82|33.13|31.73|153
1689837300000|2023-07-20 07:15:00|33.18|31.78|33.23|31.83|33.27|31.87|33.18|31.78|95
1689837600000|2023-07-20 07:20:00|33.24|31.84|33.27|31.87|33.28|31.88|33.23|31.83|92
1689837900000|2023-07-20 07:25:00|33.26|31.86|33.29|31.89|33.3|31.9|33.26|31.86|184
1689838200000|2023-07-20 07:30:00|33.28|31.88|33.25|31.85|33.3|31.9|33.21|31.81|165
1689838500000|2023-07-20 07:35:00|33.24|31.84|33.22|31.82|33.28|31.88|33.21|31.81|59
1689838800000|2023-07-20 07:40:00|33.23|31.83|33.21|31.81|33.29|31.89|33.2|31.8|66
1689839100000|2023-07-20 07:45:00|33.22|31.82|33.24|31.84|33.25|31.85|33.19|31.79|111
1689839400000|2023-07-20 07:50:00|33.25|31.85|33.26|31.86|33.3|31.9|33.24|31.84|94
1689839700000|2023-07-20 07:55:00|33.25|31.85|33.26|31.86|33.26|31.86|33.21|31.81|54
1689840000000|2023-07-20 08:00:00|33.27|31.87|33.28|31.88|33.3|31.9|33.26|31.86|76
1689840300000|2023-07-20 08:05:00|33.27|31.87|33.25|31.85|33.29|31.89|33.21|31.81|39
1689840600000|2023-07-20 08:10:00|33.24|31.84|33.41|32.01|33.43|32.03|33.23|31.83|153
1689840900000|2023-07-20 08:15:00|33.4|32|33.31|31.91|33.4|32|33.31|31.91|58
1689841200000|2023-07-20 08:20:00|33.32|31.92|33.29|31.89|33.37|31.97|33.28|31.88|96
1689841500000|2023-07-20 08:25:00|33.28|31.88|33.3|31.9|33.31|31.91|33.27|31.87|77
1689841800000|2023-07-20 08:30:00|33.31|31.91|33.23|31.83|33.31|31.91|33.21|31.81|128
1689842100000|2023-07-20 08:35:00|33.24|31.84|33.34|31.94|33.34|31.94|33.21|31.81|83
1689842400000|2023-07-20 08:40:00|33.33|31.93|33.34|31.94|33.35|31.95|33.28|31.88|48
1689842700000|2023-07-20 08:45:00|33.33|31.93|33.36|31.96|33.39|31.99|33.32|31.92|104
1689843000000|2023-07-20 08:50:00|33.35|31.95|33.24|31.84|33.35|31.95|33.24|31.84|104
1689843300000|2023-07-20 08:55:00|33.25|31.85|33.25|31.85|33.27|31.87|33.23|31.83|47
1689843600000|2023-07-20 09:00:00|33.26|31.86|33.12|31.72|33.27|31.87|33.1|31.7|185
1689843900000|2023-07-20 09:05:00|33.11|31.71|33.1|31.7|33.14|31.74|33.08|31.68|102
1689844200000|2023-07-20 09:10:00|33.09|31.69|33.08|31.68|33.13|31.73|33.06|31.66|88
1689844500000|2023-07-20 09:15:00|33.09|31.69|33.08|31.68|33.11|31.71|33.05|31.65|112
1689844800000|2023-07-20 09:20:00|33.09|31.69|33.09|31.69|33.11|31.71|33.04|31.64|54
1689845100000|2023-07-20 09:25:00|33.08|31.68|33.02|31.62|33.1|31.7|32.99|31.59|115
1689845400000|2023-07-20 09:30:00|33.03|31.63|33.13|31.73|33.13|31.73|33.02|31.62|115
1689845700000|2023-07-20 09:35:00|33.12|31.72|33.15|31.75|33.19|31.79|33.11|31.71|108
1689846000000|2023-07-20 09:40:00|33.16|31.76|33.16|31.76|33.16|31.76|33.13|31.73|121
1689846300000|2023-07-20 09:45:00|33.17|31.77|33.09|31.69|33.17|31.77|33.05|31.65|143
1689846600000|2023-07-20 09:50:00|33.08|31.68|33.15|31.75|33.15|31.75|33.08|31.68|90
1689846900000|2023-07-20 09:55:00|33.17|31.77|33.18|31.78|33.2|31.8|33.16|31.76|48
1689847200000|2023-07-20 10:00:00|33.19|31.79|33.18|31.78|33.2|31.8|33.13|31.73|120
1689847500000|2023-07-20 10:05:00|33.17|31.77|33.24|31.84|33.25|31.85|33.17|31.77|116
1689847800000|2023-07-20 10:10:00|33.25|31.85|33.29|31.89|33.32|31.92|33.24|31.84|124
1689848100000|2023-07-20 10:15:00|33.3|31.9|33.3|31.9|33.31|31.91|33.25|31.85|85
1689848400000|2023-07-20 10:20:00|33.31|31.91|33.34|31.94|33.35|31.95|33.29|31.89|130
1689848700000|2023-07-20 10:25:00|33.35|31.95|33.35|31.95|33.37|31.97|33.34|31.94|55
1689849000000|2023-07-20 10:30:00|33.36|31.96|33.33|31.93|33.38|31.98|33.31|31.91|98
1689849300000|2023-07-20 10:35:00|33.32|31.92|33.44|32.04|33.45|32.05|33.31|31.91|75
1689849600000|2023-07-20 10:40:00|33.43|32.03|33.44|32.04|33.48|32.08|33.43|32.03|78
1689849900000|2023-07-20 10:45:00|33.45|32.05|33.33|31.93|33.47|32.07|33.32|31.92|75
1689850200000|2023-07-20 10:50:00|33.32|31.92|33.25|31.85|33.33|31.93|33.21|31.81|156
1689850500000|2023-07-20 10:55:00|33.26|31.86|33.29|31.89|33.32|31.92|33.25|31.85|88
1689850800000|2023-07-20 11:00:00|33.28|31.88|33.28|31.88|33.32|31.92|33.21|31.81|120
1689851100000|2023-07-20 11:05:00|33.29|31.89|33.34|31.94|33.37|31.97|33.28|31.88|162
1689851400000|2023-07-20 11:10:00|33.35|31.95|33.37|31.97|33.38|31.98|33.34|31.94|95
1689851700000|2023-07-20 11:15:00|33.38|31.98|33.34|31.94|33.39|31.99|33.32|31.92|69
1689852000000|2023-07-20 11:20:00|33.33|31.93|33.34|31.94|33.35|31.95|33.32|31.92|30
1689852300000|2023-07-20 11:25:00|33.33|31.93|33.33|31.93|33.34|31.94|33.3|31.9|27
1689852600000|2023-07-20 11:30:00|33.32|31.92|33.36|31.96|33.38|31.98|33.32|31.92|93
1689852900000|2023-07-20 11:35:00|33.35|31.95|33.25|31.85|33.37|31.97|33.25|31.85|45
1689853200000|2023-07-20 11:40:00|33.24|31.84|33.25|31.85|33.28|31.88|33.21|31.81|36
1689853500000|2023-07-20 11:45:00|33.26|31.86|33.31|31.91|33.32|31.92|33.2|31.8|82
1689853800000|2023-07-20 11:50:00|33.3|31.9|33.33|31.93|33.33|31.93|33.29|31.89|70
1689854100000|2023-07-20 11:55:00|33.34|31.94|33.23|31.83|33.35|31.95|33.23|31.83|56
1689854400000|2023-07-20 12:00:00|33.24|31.84|33.23|31.83|33.29|31.89|33.22|31.82|76
1689854700000|2023-07-20 12:05:00|33.24|31.84|33.11|31.71|33.26|31.86|33.11|31.71|82
1689855000000|2023-07-20 12:10:00|33.12|31.72|33.11|31.71|33.15|31.75|33.09|31.69|135
1689855300000|2023-07-20 12:15:00|33.1|31.7|33.08|31.68|33.15|31.75|33.05|31.65|119
1689855600000|2023-07-20 12:20:00|33.09|31.69|33.11|31.71|33.12|31.72|33.08|31.68|31
1689855900000|2023-07-20 12:25:00|33.12|31.72|33.15|31.75|33.17|31.77|33.11|31.71|62
1689856200000|2023-07-20 12:30:00|33.16|31.76|33.22|31.82|33.22|31.82|33.11|31.71|160
1689856500000|2023-07-20 12:35:00|33.21|31.81|33.25|31.85|33.28|31.88|33.19|31.79|101
1689856800000|2023-07-20 12:40:00|33.24|31.84|33.23|31.83|33.27|31.87|33.18|31.78|126
1689857100000|2023-07-20 12:45:00|33.24|31.84|33.26|31.86|33.27|31.87|33.22|31.82|123
1689857400000|2023-07-20 12:50:00|33.25|31.85|33.2|31.8|33.29|31.89|33.19|31.79|118
1689857700000|2023-07-20 12:55:00|33.21|31.81|33.18|31.78|33.22|31.82|33.17|31.77|61
1689858000000|2023-07-20 13:00:00|33.17|31.77|33.17|31.77|33.21|31.81|33.17|31.77|65
1689858300000|2023-07-20 13:05:00|33.18|31.78|33.17|31.77|33.23|31.83|33.16|31.76|41
1689858600000|2023-07-20 13:10:00|33.16|31.76|33.1|31.7|33.17|31.77|33.1|31.7|33
1689858900000|2023-07-20 13:15:00|33.11|31.71|33.11|31.71|33.12|31.72|33.03|31.63|103
1689859200000|2023-07-20 13:20:00|33.12|31.72|33.1|31.7|33.13|31.73|33.07|31.67|85
1689859500000|2023-07-20 13:25:00|33.11|31.71|33.16|31.76|33.17|31.77|33.1|31.7|114
1689859800000|2023-07-20 13:30:00|33.17|31.77|33.22|31.82|33.23|31.83|33.16|31.76|101
1689860100000|2023-07-20 13:35:00|33.21|31.81|33.26|31.86|33.27|31.87|33.2|31.8|96
1689860400000|2023-07-20 13:40:00|33.25|31.85|33.25|31.85|33.25|31.85|33.16|31.76|118
1689860700000|2023-07-20 13:45:00|33.26|31.86|33.34|31.94|33.34|31.94|33.22|31.82|102
1689861000000|2023-07-20 13:50:00|33.33|31.93|33.44|32.04|33.46|32.06|33.31|31.91|111
1689861300000|2023-07-20 13:55:00|33.45|32.05|33.45|32.05|33.5|32.1|33.42|32.02|96
1689861600000|2023-07-20 14:00:00|33.46|32.06|33.37|31.97|33.48|32.08|33.33|31.93|104
1689861900000|2023-07-20 14:05:00|33.36|31.96|33.16|31.76|33.37|31.97|33.15|31.75|149
1689862200000|2023-07-20 14:10:00|33.17|31.77|33.2|31.8|33.21|31.81|33.16|31.76|108
1689862500000|2023-07-20 14:15:00|33.21|31.81|33.11|31.71|33.24|31.84|33.06|31.66|181
1689862800000|2023-07-20 14:20:00|33.12|31.72|33.02|31.62|33.12|31.72|33.02|31.62|134
1689863100000|2023-07-20 14:25:00|33.01|31.61|33.04|31.64|33.08|31.68|33|31.6|140
1689863400000|2023-07-20 14:30:00|33.03|31.63|32.99|31.59|33.06|31.66|32.97|31.57|83
1689863700000|2023-07-20 14:35:00|32.98|31.58|32.65|31.25|33.03|31.63|32.46|31.06|383
1689864000000|2023-07-20 14:40:00|32.66|31.26|32.54|31.14|32.7|31.3|32.51|31.11|378
1689864300000|2023-07-20 14:45:00|32.52|31.12|32.61|31.21|32.7|31.3|32.48|31.08|385
1689864600000|2023-07-20 14:50:00|32.6|31.2|32.59|31.19|32.6|31.2|32.34|30.94|398
1689864900000|2023-07-20 14:55:00|32.58|31.18|32.64|31.24|32.67|31.27|32.54|31.14|228
1689865200000|2023-07-20 15:00:00|32.63|31.23|32.76|31.36|32.78|31.38|32.55|31.15|361
1689865500000|2023-07-20 15:05:00|32.75|31.35|32.71|31.31|32.75|31.35|32.66|31.26|244
1689865800000|2023-07-20 15:10:00|32.7|31.3|32.69|31.29|32.71|31.31|32.64|31.24|136
1689866100000|2023-07-20 15:15:00|32.68|31.28|32.7|31.3|32.7|31.3|32.57|31.17|158
1689866400000|2023-07-20 15:20:00|32.71|31.31|32.75|31.35|32.75|31.35|32.65|31.25|220
1689866700000|2023-07-20 15:25:00|32.74|31.34|32.72|31.32|32.75|31.35|32.72|31.32|168
1689867000000|2023-07-20 15:30:00|32.73|31.33|32.65|31.25|32.74|31.34|32.63|31.23|133
1689867300000|2023-07-20 15:35:00|32.66|31.26|32.66|31.26|32.69|31.29|32.59|31.19|171
1689867600000|2023-07-20 15:40:00|32.65|31.25|32.58|31.18|32.65|31.25|32.56|31.16|144
1689867900000|2023-07-20 15:45:00|32.57|31.17|32.45|31.05|32.57|31.17|32.45|31.05|143
1689868200000|2023-07-20 15:50:00|32.44|31.04|32.45|31.05|32.51|31.11|32.42|31.02|176
1689868500000|2023-07-20 15:55:00|32.44|31.04|32.47|31.07|32.5|31.1|32.43|31.03|116
1689868800000|2023-07-20 16:00:00|32.46|31.06|32.51|31.11|32.53|31.13|32.4|31|232
1689869100000|2023-07-20 16:05:00|32.52|31.12|32.56|31.16|32.64|31.24|32.51|31.11|154
1689869400000|2023-07-20 16:10:00|32.57|31.17|32.48|31.08|32.57|31.17|32.46|31.06|154
1689869700000|2023-07-20 16:15:00|32.47|31.07|32.38|30.98|32.48|31.08|32.37|30.97|118
1689870000000|2023-07-20 16:20:00|32.39|30.99|32.4|31|32.44|31.04|32.33|30.93|175
1689870300000|2023-07-20 16:25:00|32.39|30.99|32.41|31.01|32.43|31.03|32.37|30.97|103
1689870600000|2023-07-20 16:30:00|32.42|31.02|32.39|30.99|32.42|31.02|32.34|30.94|92
1689870900000|2023-07-20 16:35:00|32.38|30.98|32.36|30.96|32.38|30.98|32.28|30.88|184
1689871200000|2023-07-20 16:40:00|32.37|30.97|32.35|30.95|32.42|31.02|32.3|30.9|202
1689871500000|2023-07-20 16:45:00|32.36|30.96|32.33|30.93|32.37|30.97|32.28|30.88|156
1689871800000|2023-07-20 16:50:00|32.32|30.92|32.36|30.96|32.43|31.03|32.32|30.92|169
1689872100000|2023-07-20 16:55:00|32.35|30.95|32.35|30.95|32.38|30.98|32.28|30.88|169
1689872400000|2023-07-20 17:00:00|32.34|30.94|32.39|30.99|32.44|31.04|32.32|30.92|146
1689872700000|2023-07-20 17:05:00|32.4|31|32.39|30.99|32.41|31.01|32.35|30.95|84
1689873000000|2023-07-20 17:10:00|32.38|30.98|32.41|31.01|32.42|31.02|32.37|30.97|94
1689873300000|2023-07-20 17:15:00|32.42|31.02|32.35|30.95|32.42|31.02|32.33|30.93|62
1689873600000|2023-07-20 17:20:00|32.34|30.94|32.33|30.93|32.36|30.96|32.31|30.91|57
1689873900000|2023-07-20 17:25:00|32.34|30.94|32.33|30.93|32.34|30.94|32.28|30.88|82
1689874200000|2023-07-20 17:30:00|32.32|30.92|32.4|31|32.4|31|32.3|30.9|79
1689874500000|2023-07-20 17:35:00|32.41|31.01|32.34|30.94|32.42|31.02|32.32|30.92|208
1689874800000|2023-07-20 17:40:00|32.35|30.95|32.31|30.91|32.36|30.96|32.31|30.91|174
1689875100000|2023-07-20 17:45:00|32.32|30.92|32.34|30.94|32.34|30.94|32.28|30.88|119
1689875400000|2023-07-20 17:50:00|32.33|30.93|32.35|30.95|32.37|30.97|32.32|30.92|147
1689875700000|2023-07-20 17:55:00|32.36|30.96|32.31|30.91|32.36|30.96|32.3|30.9|142
1689876000000|2023-07-20 18:00:00|32.32|30.92|32.3|30.9|32.32|30.92|32.28|30.88|97
1689876300000|2023-07-20 18:05:00|32.29|30.89|32.32|30.92|32.35|30.95|32.28|30.88|98
1689876600000|2023-07-20 18:10:00|32.31|30.91|32.27|30.87|32.31|30.91|32.24|30.84|146
1689876900000|2023-07-20 18:15:00|32.26|30.86|32.2|30.8|32.27|30.87|32.17|30.77|129
1689877200000|2023-07-20 18:20:00|32.19|30.79|32.17|30.77|32.21|30.81|32.16|30.76|79
1689877500000|2023-07-20 18:25:00|32.16|30.76|32.04|30.64|32.18|30.78|32.04|30.64|136
1689877800000|2023-07-20 18:30:00|32.05|30.65|32.18|30.78|32.2|30.8|32.02|30.62|238
1689878100000|2023-07-20 18:35:00|32.17|30.77|32.18|30.78|32.21|30.81|32.11|30.71|158
1689878400000|2023-07-20 18:40:00|32.19|30.79|32.23|30.83|32.24|30.84|32.18|30.78|85
1689878700000|2023-07-20 18:45:00|32.22|30.82|32.27|30.87|32.27|30.87|32.22|30.82|144
1689879000000|2023-07-20 18:50:00|32.26|30.86|32.27|30.87|32.3|30.9|32.26|30.86|182
1689879300000|2023-07-20 18:55:00|32.26|30.86|32.25|30.85|32.27|30.87|32.22|30.82|142
1689879600000|2023-07-20 19:00:00|32.24|30.84|32.31|30.91|32.32|30.92|32.23|30.83|193
1689879900000|2023-07-20 19:05:00|32.32|30.92|32.38|30.98|32.39|30.99|32.31|30.91|185
1689880200000|2023-07-20 19:10:00|32.37|30.97|32.36|30.96|32.38|30.98|32.36|30.96|46
1689880500000|2023-07-20 19:15:00|32.37|30.97|32.39|30.99|32.4|31|32.36|30.96|106
1689880800000|2023-07-20 19:20:00|32.38|30.98|32.4|31|32.41|31.01|32.37|30.97|67
1689881100000|2023-07-20 19:25:00|32.41|31.01|32.41|31.01|32.43|31.03|32.39|30.99|131
1689881400000|2023-07-20 19:30:00|32.42|31.02|32.4|31|32.47|31.07|32.4|31|79
1689881700000|2023-07-20 19:35:00|32.39|30.99|32.34|30.94|32.42|31.02|32.34|30.94|94
1689882000000|2023-07-20 19:40:00|32.33|30.93|32.29|30.89|32.34|30.94|32.25|30.85|124
1689882300000|2023-07-20 19:45:00|32.3|30.9|32.29|30.89|32.31|30.91|32.27|30.87|130
1689882600000|2023-07-20 19:50:00|32.3|30.9|32.37|30.97|32.38|30.98|32.29|30.89|107
1689882900000|2023-07-20 19:55:00|32.36|30.96|32.37|30.97|32.38|30.98|32.34|30.94|69
1689883200000|2023-07-20 20:00:00|32.38|30.98|32.36|30.96|32.4|31|32.35|30.95|129
1689883500000|2023-07-20 20:05:00|32.35|30.95|32.32|30.92|32.38|30.98|32.32|30.92|48
1689883800000|2023-07-20 20:10:00|32.31|30.91|32.31|30.91|32.34|30.94|32.29|30.89|54
1689884100000|2023-07-20 20:15:00|32.32|30.92|32.32|30.92|32.32|30.92|32.27|30.87|53
1689884400000|2023-07-20 20:20:00|32.31|30.91|32.18|30.78|32.32|30.92|32.14|30.74|130
1689884700000|2023-07-20 20:25:00|32.19|30.79|32.2|30.8|32.26|30.86|32.16|30.76|100
1689885000000|2023-07-20 20:30:00|32.21|30.81|32.15|30.75|32.21|30.81|32.11|30.71|84
1689885300000|2023-07-20 20:35:00|32.14|30.74|32.16|30.76|32.17|30.77|32.09|30.69|75
1689885600000|2023-07-20 20:40:00|32.17|30.77|32.16|30.76|32.19|30.79|32.15|30.75|50
1689885900000|2023-07-20 20:45:00|32.15|30.75|32.22|30.82|32.26|30.86|32.1|30.7|155
1689886200000|2023-07-20 20:50:00|32.21|30.81|32.24|30.84|32.25|30.85|32.21|30.81|76
1689886500000|2023-07-20 20:55:00|32.25|30.85|32.3|30.9|32.3|30.9|32.25|30.85|58
1689886800000|2023-07-20 21:00:00|32.29|30.89|32.34|30.94|32.35|30.95|32.28|30.88|34
1689887100000|2023-07-20 21:05:00|32.33|30.93|32.33|30.93|32.36|30.96|32.3|30.9|29
1689887400000|2023-07-20 21:10:00|32.34|30.94|32.39|30.99|32.4|31|32.34|30.94|26
1689887700000|2023-07-20 21:15:00|32.4|31|32.4|31|32.4|31|32.37|30.97|13
1689888000000|2023-07-20 21:20:00|32.39|30.99|32.41|31.01|32.43|31.03|32.38|30.98|27
1689888300000|2023-07-20 21:25:00|32.42|31.02|32.46|31.06|32.5|31.1|32.42|31.02|27
1689888600000|2023-07-20 21:30:00|32.47|31.07|32.37|30.97|32.47|31.07|32.34|30.94|52
1689888900000|2023-07-20 21:35:00|32.38|30.98|32.4|31|32.42|31.02|32.38|30.98|23
1689889200000|2023-07-20 21:40:00|32.41|31.01|32.39|30.99|32.41|31.01|32.34|30.94|31
1689889500000|2023-07-20 21:45:00|32.4|31|32.45|31.05|32.45|31.05|32.37|30.97|24
1689889800000|2023-07-20 21:50:00|32.47|31.07|32.53|31.13|32.53|31.13|32.47|31.07|35
1689890100000|2023-07-20 21:55:00|32.52|31.12|32.56|31.16|32.6|31.2|32.51|31.11|70
1689890400000|2023-07-20 22:00:00|32.55|31.15|32.5|31.1|32.57|31.17|32.5|31.1|111
1689890700000|2023-07-20 22:05:00|32.51|31.11|32.5|31.1|32.52|31.12|32.48|31.08|49
1689891000000|2023-07-20 22:10:00|32.51|31.11|32.47|31.07|32.52|31.12|32.47|31.07|65
1689891300000|2023-07-20 22:15:00|32.46|31.06|32.4|31|32.47|31.07|32.39|30.99|161
1689891600000|2023-07-20 22:20:00|32.39|30.99|32.4|31|32.42|31.02|32.39|30.99|83
1689891900000|2023-07-20 22:25:00|32.41|31.01|32.41|31.01|32.43|31.03|32.4|31|69
1689892200000|2023-07-20 22:30:00|32.4|31|32.44|31.04|32.45|31.05|32.37|30.97|109
1689892500000|2023-07-20 22:35:00|32.45|31.05|32.4|31|32.45|31.05|32.36|30.96|126
1689892800000|2023-07-20 22:40:00|32.39|30.99|32.4|31|32.41|31.01|32.38|30.98|54
1689893100000|2023-07-20 22:45:00|32.39|30.99|32.35|30.95|32.4|31|32.32|30.92|83
1689893400000|2023-07-20 22:50:00|32.34|30.94|32.35|30.95|32.35|30.95|32.33|30.93|44
1689893700000|2023-07-20 22:55:00|32.36|30.96|32.4|31|32.42|31.02|32.36|30.96|116
1689894000000|2023-07-20 23:00:00|32.39|30.99|32.41|31.01|32.42|31.02|32.36|30.96|104
1689894300000|2023-07-20 23:05:00|32.42|31.02|32.42|31.02|32.43|31.03|32.39|30.99|47
1689894600000|2023-07-20 23:10:00|32.41|31.01|32.37|30.97|32.41|31.01|32.36|30.96|63
1689894900000|2023-07-20 23:15:00|32.36|30.96|32.38|30.98|32.39|30.99|32.36|30.96|57
1689895200000|2023-07-20 23:20:00|32.39|30.99|32.33|30.93|32.39|30.99|32.33|30.93|62
1689895500000|2023-07-20 23:25:00|32.32|30.92|32.36|30.96|32.36|30.96|32.32|30.92|105
1689895800000|2023-07-20 23:30:00|32.35|30.95|32.33|30.93|32.36|30.96|32.3|30.9|55
1689896100000|2023-07-20 23:35:00|32.32|30.92|32.35|30.95|32.35|30.95|32.3|30.9|41
1689896400000|2023-07-20 23:40:00|32.34|30.94|32.35|30.95|32.38|30.98|32.33|30.93|32
1689896700000|2023-07-20 23:45:00|32.34|30.94|32.3|30.9|32.35|30.95|32.29|30.89|27
1689897000000|2023-07-20 23:50:00|32.29|30.89|32.29|30.89|32.3|30.9|32.28|30.88|27
1689897300000|2023-07-20 23:55:00|32.28|30.88|32.31|30.91|32.33|30.93|32.28|30.88|40
1689897600000|2023-07-21 00:00:00|32.32|30.92|32.23|30.83|32.32|30.92|32.23|30.83|96
1689897900000|2023-07-21 00:05:00|32.24|30.84|32.32|30.92|32.35|30.95|32.22|30.82|199
1689898200000|2023-07-21 00:10:00|32.31|30.91|32.25|30.85|32.31|30.91|32.23|30.83|109
1689898500000|2023-07-21 00:15:00|32.24|30.84|32.17|30.77|32.28|30.88|32.15|30.75|69
1689898800000|2023-07-21 00:20:00|32.16|30.76|32.19|30.79|32.2|30.8|32.12|30.72|71
1689899100000|2023-07-21 00:25:00|32.2|30.8|32.13|30.73|32.2|30.8|32.11|30.71|60
1689899400000|2023-07-21 00:30:00|32.12|30.72|32.11|30.71|32.13|30.73|32.1|30.7|50
1689899700000|2023-07-21 00:35:00|32.1|30.7|32.08|30.68|32.11|30.71|32|30.6|134
1689900000000|2023-07-21 00:40:00|32.07|30.67|32.19|30.79|32.2|30.8|32.07|30.67|113
1689900300000|2023-07-21 00:45:00|32.18|30.78|32.16|30.76|32.23|30.83|32.16|30.76|127
1689900600000|2023-07-21 00:50:00|32.17|30.77|32.12|30.72|32.18|30.78|32.12|30.72|72
1689900900000|2023-07-21 00:55:00|32.11|30.71|32.12|30.72|32.15|30.75|32.11|30.71|40
1689901200000|2023-07-21 01:00:00|32.13|30.73|32.08|30.68|32.13|30.73|32.06|30.66|108
1689901500000|2023-07-21 01:05:00|32.09|30.69|32.14|30.74|32.15|30.75|32.08|30.68|100
1689901800000|2023-07-21 01:10:00|32.15|30.75|32.17|30.77|32.19|30.79|32.14|30.74|63
1689902100000|2023-07-21 01:15:00|32.16|30.76|32.23|30.83|32.23|30.83|32.15|30.75|70
1689902400000|2023-07-21 01:20:00|32.22|30.82|32.33|30.93|32.37|30.97|32.22|30.82|183
1689902700000|2023-07-21 01:25:00|32.34|30.94|32.32|30.92|32.35|30.95|32.3|30.9|107
1689903000000|2023-07-21 01:30:00|32.33|30.93|32.31|30.91|32.34|30.94|32.3|30.9|95
1689903300000|2023-07-21 01:35:00|32.3|30.9|32.24|30.84|32.31|30.91|32.23|30.83|46
1689903600000|2023-07-21 01:40:00|32.25|30.85|32.26|30.86|32.27|30.87|32.24|30.84|42
1689903900000|2023-07-21 01:45:00|32.25|30.85|32.23|30.83|32.27|30.87|32.2|30.8|63
1689904200000|2023-07-21 01:50:00|32.24|30.84|32.28|30.88|32.29|30.89|32.23|30.83|69
1689904500000|2023-07-21 01:55:00|32.29|30.89|32.29|30.89|32.32|30.92|32.28|30.88|83
1689904800000|2023-07-21 02:00:00|32.3|30.9|32.23|30.83|32.32|30.92|32.22|30.82|52
1689905100000|2023-07-21 02:05:00|32.24|30.84|32.3|30.9|32.32|30.92|32.22|30.82|97
1689905400000|2023-07-21 02:10:00|32.31|30.91|32.37|30.97|32.37|30.97|32.3|30.9|135
1689905700000|2023-07-21 02:15:00|32.38|30.98|32.42|31.02|32.43|31.03|32.36|30.96|100
1689906000000|2023-07-21 02:20:00|32.43|31.03|32.43|31.03|32.45|31.05|32.4|31|94
1689906300000|2023-07-21 02:25:00|32.45|31.05|32.5|31.1|32.52|31.12|32.44|31.04|176
1689906600000|2023-07-21 02:30:00|32.51|31.11|32.46|31.06|32.51|31.11|32.46|31.06|72
1689906900000|2023-07-21 02:35:00|32.47|31.07|32.46|31.06|32.5|31.1|32.43|31.03|50
1689907200000|2023-07-21 02:40:00|32.45|31.05|32.43|31.03|32.45|31.05|32.42|31.02|11
1689907500000|2023-07-21 02:45:00|32.42|31.02|32.46|31.06|32.46|31.06|32.42|31.02|28
1689907800000|2023-07-21 02:50:00|32.47|31.07|32.49|31.09|32.49|31.09|32.44|31.04|61
1689908100000|2023-07-21 02:55:00|32.5|31.1|32.48|31.08|32.51|31.11|32.48|31.08|89
1689908400000|2023-07-21 03:00:00|32.49|31.09|32.48|31.08|32.51|31.11|32.48|31.08|82
1689908700000|2023-07-21 03:05:00|32.49|31.09|32.5|31.1|32.51|31.11|32.48|31.08|78
1689909000000|2023-07-21 03:10:00|32.51|31.11|32.5|31.1|32.54|31.14|32.48|31.08|35
1689909300000|2023-07-21 03:15:00|32.51|31.11|32.49|31.09|32.53|31.13|32.48|31.08|66
1689909600000|2023-07-21 03:20:00|32.48|31.08|32.45|31.05|32.48|31.08|32.44|31.04|34
1689909900000|2023-07-21 03:25:00|32.44|31.04|32.42|31.02|32.45|31.05|32.41|31.01|17
1689910200000|2023-07-21 03:30:00|32.43|31.03|32.37|30.97|32.43|31.03|32.37|30.97|39
1689910500000|2023-07-21 03:35:00|32.38|30.98|32.38|30.98|32.39|30.99|32.35|30.95|19
1689910800000|2023-07-21 03:40:00|32.39|30.99|32.4|31|32.41|31.01|32.38|30.98|66
1689911100000|2023-07-21 03:45:00|32.41|31.01|32.4|31|32.41|31.01|32.39|30.99|34
1689911400000|2023-07-21 03:50:00|32.39|30.99|32.42|31.02|32.43|31.03|32.39|30.99|64
1689911700000|2023-07-21 03:55:00|32.43|31.03|32.41|31.01|32.43|31.03|32.37|30.97|55
1689912000000|2023-07-21 04:00:00|32.42|31.02|32.42|31.02|32.44|31.04|32.4|31|85
1689912300000|2023-07-21 04:05:00|32.41|31.01|32.35|30.95|32.42|31.02|32.35|30.95|43
1689912600000|2023-07-21 04:10:00|32.34|30.94|32.32|30.92|32.37|30.97|32.32|30.92|34
1689912900000|2023-07-21 04:15:00|32.31|30.91|32.34|30.94|32.34|30.94|32.3|30.9|24
1689913200000|2023-07-21 04:20:00|32.35|30.95|32.31|30.91|32.36|30.96|32.31|30.91|25
1689913500000|2023-07-21 04:25:00|32.3|30.9|32.27|30.87|32.32|30.92|32.26|30.86|54
1689913800000|2023-07-21 04:30:00|32.26|30.86|32.31|30.91|32.31|30.91|32.26|30.86|34
1689914100000|2023-07-21 04:35:00|32.32|30.92|32.34|30.94|32.35|30.95|32.32|30.92|91
1689914400000|2023-07-21 04:40:00|32.35|30.95|32.34|30.94|32.35|30.95|32.31|30.91|70
1689914700000|2023-07-21 04:45:00|32.33|30.93|32.32|30.92|32.35|30.95|32.3|30.9|47
1689915000000|2023-07-21 04:50:00|32.31|30.91|32.29|30.89|32.32|30.92|32.29|30.89|21
1689915300000|2023-07-21 04:55:00|32.28|30.88|32.26|30.86|32.29|30.89|32.26|30.86|67
1689915600000|2023-07-21 05:00:00|32.27|30.87|32.26|30.86|32.27|30.87|32.26|30.86|30
1689915900000|2023-07-21 05:05:00|32.27|30.87|32.28|30.88|32.29|30.89|32.26|30.86|28
1689916200000|2023-07-21 05:10:00|32.27|30.87|32.26|30.86|32.28|30.88|32.26|30.86|72
1689916500000|2023-07-21 05:15:00|32.27|30.87|32.22|30.82|32.27|30.87|32.22|30.82|36
1689916800000|2023-07-21 05:20:00|32.21|30.81|32.17|30.77|32.21|30.81|32.16|30.76|23
1689917100000|2023-07-21 05:25:00|32.16|30.76|32.15|30.75|32.17|30.77|32.1|30.7|48
1689917400000|2023-07-21 05:30:00|32.16|30.76|32.18|30.78|32.19|30.79|32.15|30.75|33
1689917700000|2023-07-21 05:35:00|32.17|30.77|32.11|30.71|32.18|30.78|32.11|30.71|35
1689918000000|2023-07-21 05:40:00|32.12|30.72|32.15|30.75|32.16|30.76|32.12|30.72|44
1689918300000|2023-07-21 05:45:00|32.16|30.76|32.08|30.68|32.16|30.76|32.08|30.68|42
1689918600000|2023-07-21 05:50:00|32.07|30.67|32.11|30.71|32.11|30.71|32.07|30.67|31
1689918900000|2023-07-21 05:55:00|32.1|30.7|32.11|30.71|32.11|30.71|32.09|30.69|22
1689919200000|2023-07-21 06:00:00|32.12|30.72|32.11|30.71|32.15|30.75|32.11|30.71|67
1689919500000|2023-07-21 06:05:00|32.1|30.7|32.13|30.73|32.13|30.73|32.05|30.65|51
1689919800000|2023-07-21 06:10:00|32.12|30.72|32.19|30.79|32.19|30.79|32.11|30.71|32
1689920100000|2023-07-21 06:15:00|32.18|30.78|32.22|30.82|32.25|30.85|32.18|30.78|61
1689920400000|2023-07-21 06:20:00|32.21|30.81|32.19|30.79|32.21|30.81|32.19|30.79|35
1689920700000|2023-07-21 06:25:00|32.2|30.8|32.21|30.81|32.23|30.83|32.19|30.79|38
1689921000000|2023-07-21 06:30:00|32.2|30.8|32.2|30.8|32.23|30.83|32.19|30.79|45
1689921300000|2023-07-21 06:35:00|32.19|30.79|32.17|30.77|32.2|30.8|32.17|30.77|35
1689921600000|2023-07-21 06:40:00|32.18|30.78|32.13|30.73|32.18|30.78|32.13|30.73|32
1689921900000|2023-07-21 06:45:00|32.14|30.74|32.17|30.77|32.17|30.77|32.13|30.73|60
1689922200000|2023-07-21 06:50:00|32.16|30.76|32.22|30.82|32.22|30.82|32.16|30.76|59
1689922500000|2023-07-21 06:55:00|32.21|30.81|32.16|30.76|32.21|30.81|32.16|30.76|34
1689922800000|2023-07-21 07:00:00|32.15|30.75|32.13|30.73|32.18|30.78|32.13|30.73|35
1689923100000|2023-07-21 07:05:00|32.12|30.72|32.12|30.72|32.14|30.74|32.11|30.71|33
1689923400000|2023-07-21 07:10:00|32.11|30.71|32.12|30.72|32.14|30.74|32.11|30.71|38
1689923700000|2023-07-21 07:15:00|32.11|30.71|32.1|30.7|32.13|30.73|32.1|30.7|30
1689924000000|2023-07-21 07:20:00|32.09|30.69|32.1|30.7|32.11|30.71|32.08|30.68|20
1689924300000|2023-07-21 07:25:00|32.09|30.69|32.05|30.65|32.1|30.7|32.05|30.65|27
1689924600000|2023-07-21 07:30:00|32.06|30.66|31.95|30.55|32.06|30.66|31.94|30.54|109
1689924900000|2023-07-21 07:35:00|31.96|30.56|31.95|30.55|31.99|30.59|31.9|30.5|83
1689925200000|2023-07-21 07:40:00|31.94|30.54|31.91|30.51|31.96|30.56|31.87|30.47|81
1689925500000|2023-07-21 07:45:00|31.9|30.5|31.95|30.55|31.97|30.57|31.9|30.5|34
1689925800000|2023-07-21 07:50:00|31.96|30.56|31.93|30.53|31.97|30.57|31.92|30.52|92
1689926100000|2023-07-21 07:55:00|31.92|30.52|31.91|30.51|31.94|30.54|31.91|30.51|42
1689926400000|2023-07-21 08:00:00|31.9|30.5|31.94|30.54|31.94|30.54|31.87|30.47|97
1689926700000|2023-07-21 08:05:00|31.93|30.53|31.95|30.55|31.96|30.56|31.93|30.53|71
1689927000000|2023-07-21 08:10:00|31.96|30.56|31.97|30.57|31.97|30.57|31.95|30.55|20
1689927300000|2023-07-21 08:15:00|31.98|30.58|31.98|30.58|32|30.6|31.96|30.56|27
1689927600000|2023-07-21 08:20:00|31.99|30.59|32|30.6|32|30.6|31.97|30.57|14
1689927900000|2023-07-21 08:25:00|31.99|30.59|31.96|30.56|31.99|30.59|31.96|30.56|12
1689928200000|2023-07-21 08:30:00|31.97|30.57|31.93|30.53|31.98|30.58|31.93|30.53|27
1689928500000|2023-07-21 08:35:00|31.92|30.52|31.89|30.49|31.92|30.52|31.87|30.47|51
1689928800000|2023-07-21 08:40:00|31.9|30.5|31.95|30.55|31.96|30.56|31.89|30.49|60
1689929100000|2023-07-21 08:45:00|31.96|30.56|31.91|30.51|31.96|30.56|31.9|30.5|48
1689929400000|2023-07-21 08:50:00|31.9|30.5|31.89|30.49|31.92|30.52|31.89|30.49|74
1689929700000|2023-07-21 08:55:00|31.9|30.5|31.89|30.49|31.91|30.51|31.89|30.49|64
1689930000000|2023-07-21 09:00:00|31.9|30.5|31.85|30.45|31.92|30.52|31.84|30.44|66
1689930300000|2023-07-21 09:05:00|31.84|30.44|31.93|30.53|31.93|30.53|31.84|30.44|76
1689930600000|2023-07-21 09:10:00|31.94|30.54|31.98|30.58|31.98|30.58|31.93|30.53|98
1689930900000|2023-07-21 09:15:00|31.99|30.59|32.02|30.62|32.02|30.62|31.97|30.57|92
1689931200000|2023-07-21 09:20:00|32.03|30.63|32.04|30.64|32.05|30.65|31.99|30.59|110
1689931500000|2023-07-21 09:25:00|32.03|30.63|32|30.6|32.04|30.64|31.98|30.58|111
1689931800000|2023-07-21 09:30:00|32.01|30.61|31.95|30.55|32.01|30.61|31.93|30.53|54
1689932100000|2023-07-21 09:35:00|31.96|30.56|31.95|30.55|31.96|30.56|31.93|30.53|30
1689932400000|2023-07-21 09:40:00|31.96|30.56|31.97|30.57|31.97|30.57|31.93|30.53|65
1689932700000|2023-07-21 09:45:00|31.98|30.58|31.87|30.47|31.98|30.58|31.85|30.45|61
1689933000000|2023-07-21 09:50:00|31.86|30.46|31.84|30.44|31.89|30.49|31.83|30.43|114
1689933300000|2023-07-21 09:55:00|31.83|30.43|31.76|30.36|31.86|30.46|31.75|30.35|75
1689933600000|2023-07-21 10:00:00|31.77|30.37|31.81|30.41|31.83|30.43|31.77|30.37|146
1689933900000|2023-07-21 10:05:00|31.82|30.42|31.86|30.46|31.87|30.47|31.8|30.4|29
1689934200000|2023-07-21 10:10:00|31.87|30.47|31.89|30.49|31.9|30.5|31.86|30.46|49
1689934500000|2023-07-21 10:15:00|31.9|30.5|31.93|30.53|31.93|30.53|31.86|30.46|98
1689934800000|2023-07-21 10:20:00|31.94|30.54|31.96|30.56|31.97|30.57|31.93|30.53|57
1689935100000|2023-07-21 10:25:00|31.95|30.55|31.88|30.48|31.96|30.56|31.88|30.48|64
1689935400000|2023-07-21 10:30:00|31.89|30.49|31.96|30.56|31.96|30.56|31.87|30.47|66
1689935700000|2023-07-21 10:35:00|31.97|30.57|31.93|30.53|31.98|30.58|31.92|30.52|25
1689936000000|2023-07-21 10:40:00|31.94|30.54|31.98|30.58|31.98|30.58|31.93|30.53|19
1689936300000|2023-07-21 10:45:00|31.99|30.59|31.95|30.55|32|30.6|31.94|30.54|91
1689936600000|2023-07-21 10:50:00|31.94|30.54|31.88|30.48|31.95|30.55|31.88|30.48|41
1689936900000|2023-07-21 10:55:00|31.89|30.49|31.9|30.5|31.9|30.5|31.86|30.46|54
1689937200000|2023-07-21 11:00:00|31.91|30.51|31.88|30.48|31.92|30.52|31.87|30.47|56
1689937500000|2023-07-21 11:05:00|31.87|30.47|31.88|30.48|31.88|30.48|31.87|30.47|10
1689937800000|2023-07-21 11:10:00|31.89|30.49|31.96|30.56|31.97|30.57|31.89|30.49|64
1689938100000|2023-07-21 11:15:00|31.95|30.55|31.97|30.57|31.97|30.57|31.94|30.54|21
1689938400000|2023-07-21 11:20:00|31.98|30.58|31.89|30.49|31.99|30.59|31.89|30.49|84
1689938700000|2023-07-21 11:25:00|31.9|30.5|31.93|30.53|31.94|30.54|31.9|30.5|66
1689939000000|2023-07-21 11:30:00|31.94|30.54|31.93|30.53|31.94|30.54|31.92|30.52|54
1689939300000|2023-07-21 11:35:00|31.92|30.52|31.97|30.57|31.97|30.57|31.92|30.52|82
1689939600000|2023-07-21 11:40:00|31.98|30.58|32|30.6|32|30.6|31.98|30.58|15
1689939900000|2023-07-21 11:45:00|32.01|30.61|32.01|30.61|32.03|30.63|31.99|30.59|21
1689940200000|2023-07-21 11:50:00|32|30.6|32|30.6|32.02|30.62|32|30.6|19
1689940500000|2023-07-21 11:55:00|32.01|30.61|32.01|30.61|32.02|30.62|32|30.6|11
1689940800000|2023-07-21 12:00:00|32.02|30.62|32.07|30.67|32.08|30.68|32.02|30.62|112
1689941100000|2023-07-21 12:05:00|32.06|30.66|32.03|30.63|32.08|30.68|32.03|30.63|99
1689941400000|2023-07-21 12:10:00|32.04|30.64|32.02|30.62|32.04|30.64|32.01|30.61|103
1689941700000|2023-07-21 12:15:00|32.03|30.63|32.09|30.69|32.09|30.69|32.03|30.63|63
1689942000000|2023-07-21 12:20:00|32.1|30.7|32.11|30.71|32.11|30.71|32.05|30.65|80
1689942300000|2023-07-21 12:25:00|32.1|30.7|32.13|30.73|32.16|30.76|32.1|30.7|86
1689942600000|2023-07-21 12:30:00|32.14|30.74|32.16|30.76|32.17|30.77|32.14|30.74|91
1689942900000|2023-07-21 12:35:00|32.17|30.77|32.17|30.77|32.19|30.79|32.13|30.73|75
1689943200000|2023-07-21 12:40:00|32.18|30.78|32.14|30.74|32.18|30.78|32.13|30.73|55
1689943500000|2023-07-21 12:45:00|32.15|30.75|32.16|30.76|32.21|30.81|32.14|30.74|132
1689943800000|2023-07-21 12:50:00|32.15|30.75|32.2|30.8|32.2|30.8|32.14|30.74|152
1689944100000|2023-07-21 12:55:00|32.19|30.79|32.2|30.8|32.21|30.81|32.16|30.76|53
1689944400000|2023-07-21 13:00:00|32.19|30.79|32.12|30.72|32.21|30.81|32.11|30.71|54
1689944700000|2023-07-21 13:05:00|32.11|30.71|32.19|30.79|32.2|30.8|32.11|30.71|200
1689945000000|2023-07-21 13:10:00|32.18|30.78|32.18|30.78|32.2|30.8|32.15|30.75|184
1689945300000|2023-07-21 13:15:00|32.17|30.77|32.2|30.8|32.25|30.85|32.17|30.77|111
1689945600000|2023-07-21 13:20:00|32.21|30.81|32.16|30.76|32.22|30.82|32.16|30.76|57
1689945900000|2023-07-21 13:25:00|32.17|30.77|32.16|30.76|32.19|30.79|32.15|30.75|54
1689946200000|2023-07-21 13:30:00|32.17|30.77|32.17|30.77|32.19|30.79|32.12|30.72|80
1689946500000|2023-07-21 13:35:00|32.18|30.78|32.18|30.78|32.23|30.83|32.16|30.76|105
1689946800000|2023-07-21 13:40:00|32.19|30.79|32.18|30.78|32.24|30.84|32.17|30.77|91
1689947100000|2023-07-21 13:45:00|32.17|30.77|32.12|30.72|32.25|30.85|32.11|30.71|128
1689947400000|2023-07-21 13:50:00|32.11|30.71|32.11|30.71|32.15|30.75|32.1|30.7|69
1689947700000|2023-07-21 13:55:00|32.12|30.72|32.12|30.72|32.15|30.75|32.11|30.71|41
1689948000000|2023-07-21 14:00:00|32.13|30.73|32.04|30.64|32.16|30.76|32.04|30.64|72
1689948300000|2023-07-21 14:05:00|32.03|30.63|32.05|30.65|32.1|30.7|32.03|30.63|73
1689948600000|2023-07-21 14:10:00|32.04|30.64|32.15|30.75|32.15|30.75|32.04|30.64|78
1689948900000|2023-07-21 14:15:00|32.16|30.76|32.13|30.73|32.17|30.77|32.1|30.7|122
1689949200000|2023-07-21 14:20:00|32.12|30.72|32.14|30.74|32.15|30.75|32.11|30.71|29
1689949500000|2023-07-21 14:25:00|32.13|30.73|32.07|30.67|32.14|30.74|32.06|30.66|35
1689949800000|2023-07-21 14:30:00|32.08|30.68|32.06|30.66|32.12|30.72|32.05|30.65|23
1689950100000|2023-07-21 14:35:00|32.05|30.65|32.07|30.67|32.09|30.69|32.05|30.65|53
1689950400000|2023-07-21 14:40:00|32.08|30.68|32.16|30.76|32.17|30.77|32.08|30.68|97
1689950700000|2023-07-21 14:45:00|32.17|30.77|32.18|30.78|32.18|30.78|32.14|30.74|46
1689951000000|2023-07-21 14:50:00|32.17|30.77|32.15|30.75|32.19|30.79|32.14|30.74|63
1689951300000|2023-07-21 14:55:00|32.16|30.76|32.2|30.8|32.21|30.81|32.14|30.74|53
1689951600000|2023-07-21 15:00:00|32.19|30.79|32.21|30.81|32.25|30.85|32.19|30.79|81
1689951900000|2023-07-21 15:05:00|32.2|30.8|32.2|30.8|32.22|30.82|32.17|30.77|67
1689952200000|2023-07-21 15:10:00|32.19|30.79|32.16|30.76|32.2|30.8|32.16|30.76|58
1689952500000|2023-07-21 15:15:00|32.18|30.78|32.13|30.73|32.18|30.78|32.13|30.73|88
1689952800000|2023-07-21 15:20:00|32.12|30.72|32.14|30.74|32.14|30.74|32.1|30.7|27
1689953100000|2023-07-21 15:25:00|32.13|30.73|32.13|30.73|32.14|30.74|32.13|30.73|19
1689953400000|2023-07-21 15:30:00|32.14|30.74|32.13|30.73|32.14|30.74|32.09|30.69|32
1689953700000|2023-07-21 15:35:00|32.14|30.74|32.1|30.7|32.14|30.74|32.1|30.7|31
1689954000000|2023-07-21 15:40:00|32.11|30.71|32.11|30.71|32.11|30.71|32.1|30.7|29
1689954300000|2023-07-21 15:45:00|32.12|30.72|32.13|30.73|32.13|30.73|32.1|30.7|40
1689954600000|2023-07-21 15:50:00|32.14|30.74|32.09|30.69|32.16|30.76|32.08|30.68|46
1689954900000|2023-07-21 15:55:00|32.08|30.68|32.1|30.7|32.11|30.71|32.08|30.68|25
1689955200000|2023-07-21 16:00:00|32.09|30.69|32.09|30.69|32.12|30.72|32.08|30.68|29
1689955500000|2023-07-21 16:05:00|32.08|30.68|32|30.6|32.08|30.68|31.98|30.58|85
1689955800000|2023-07-21 16:10:00|32.01|30.61|31.99|30.59|32.03|30.63|31.96|30.56|63
1689956100000|2023-07-21 16:15:00|31.98|30.58|32.01|30.61|32.02|30.62|31.95|30.55|50
1689956400000|2023-07-21 16:20:00|32.02|30.62|32|30.6|32.04|30.64|31.98|30.58|23
1689956700000|2023-07-21 16:25:00|31.99|30.59|32.07|30.67|32.08|30.68|31.96|30.56|101
1689957000000|2023-07-21 16:30:00|32.06|30.66|32.08|30.68|32.08|30.68|32.01|30.61|88
1689957300000|2023-07-21 16:35:00|32.07|30.67|32.05|30.65|32.08|30.68|32.03|30.63|21
1689957600000|2023-07-21 16:40:00|32.06|30.66|32.1|30.7|32.1|30.7|32.05|30.65|41
1689957900000|2023-07-21 16:45:00|32.09|30.69|32.1|30.7|32.1|30.7|32.07|30.67|72
1689958200000|2023-07-21 16:50:00|32.11|30.71|32.07|30.67|32.11|30.71|32.06|30.66|85
1689958500000|2023-07-21 16:55:00|32.06|30.66|32.08|30.68|32.09|30.69|32.06|30.66|57
1689958800000|2023-07-21 17:00:00|32.07|30.67|32.1|30.7|32.1|30.7|32.05|30.65|8
1689959100000|2023-07-21 17:05:00|32.11|30.71|32.21|30.81|32.21|30.81|32.11|30.71|97
1689959400000|2023-07-21 17:10:00|32.2|30.8|32.16|30.76|32.22|30.82|32.15|30.75|65
1689959700000|2023-07-21 17:15:00|32.17|30.77|32.15|30.75|32.17|30.77|32.12|30.72|105
1689960000000|2023-07-21 17:20:00|32.14|30.74|32.16|30.76|32.16|30.76|32.12|30.72|111
1689960300000|2023-07-21 17:25:00|32.15|30.75|32.24|30.84|32.24|30.84|32.14|30.74|86
1689960600000|2023-07-21 17:30:00|32.23|30.83|32.23|30.83|32.24|30.84|32.21|30.81|69
1689960900000|2023-07-21 17:35:00|32.22|30.82|32.23|30.83|32.25|30.85|32.21|30.81|60
1689961200000|2023-07-21 17:40:00|32.24|30.84|32.27|30.87|32.28|30.88|32.22|30.82|139
1689961500000|2023-07-21 17:45:00|32.26|30.86|32.24|30.84|32.27|30.87|32.22|30.82|53
1689961800000|2023-07-21 17:50:00|32.25|30.85|32.22|30.82|32.25|30.85|32.19|30.79|109
1689962100000|2023-07-21 17:55:00|32.23|30.83|32.29|30.89|32.3|30.9|32.22|30.82|56
1689962400000|2023-07-21 18:00:00|32.28|30.88|32.41|31.01|32.42|31.02|32.27|30.87|167
1689962700000|2023-07-21 18:05:00|32.4|31|32.42|31.02|32.43|31.03|32.37|30.97|116
1689963000000|2023-07-21 18:10:00|32.43|31.03|32.4|31|32.45|31.05|32.4|31|124
1689963300000|2023-07-21 18:15:00|32.39|30.99|32.33|30.93|32.4|31|32.31|30.91|73
1689963600000|2023-07-21 18:20:00|32.34|30.94|32.35|30.95|32.36|30.96|32.31|30.91|100
1689963900000|2023-07-21 18:25:00|32.34|30.94|32.36|30.96|32.38|30.98|32.34|30.94|87
1689964200000|2023-07-21 18:30:00|32.35|30.95|32.32|30.92|32.38|30.98|32.3|30.9|249
1689964500000|2023-07-21 18:35:00|32.33|30.93|32.41|31.01|32.41|31.01|32.32|30.92|141
1689964800000|2023-07-21 18:40:00|32.4|31|32.39|30.99|32.41|31.01|32.38|30.98|84
1689965100000|2023-07-21 18:45:00|32.38|30.98|32.33|30.93|32.4|31|32.29|30.89|190
1689965400000|2023-07-21 18:50:00|32.32|30.92|32.32|30.92|32.33|30.93|32.31|30.91|93
1689965700000|2023-07-21 18:55:00|32.33|30.93|32.31|30.91|32.34|30.94|32.3|30.9|116
1689966000000|2023-07-21 19:00:00|32.32|30.92|32.24|30.84|32.32|30.92|32.24|30.84|140
1689966300000|2023-07-21 19:05:00|32.25|30.85|32.14|30.74|32.26|30.86|32.12|30.72|183
1689966600000|2023-07-21 19:10:00|32.13|30.73|31.95|30.55|32.15|30.75|31.9|30.5|139
1689966900000|2023-07-21 19:15:00|31.94|30.54|32.09|30.69|32.11|30.71|31.89|30.49|250
1689967200000|2023-07-21 19:20:00|32.1|30.7|32.1|30.7|32.13|30.73|32.08|30.68|121
1689967500000|2023-07-21 19:25:00|32.11|30.71|32.1|30.7|32.12|30.72|32.08|30.68|124
1689967800000|2023-07-21 19:30:00|32.09|30.69|32.04|30.64|32.11|30.71|32.03|30.63|97
1689968100000|2023-07-21 19:35:00|32.05|30.65|32.09|30.69|32.1|30.7|32.05|30.65|121
1689968400000|2023-07-21 19:40:00|32.08|30.68|32.08|30.68|32.1|30.7|32.07|30.67|79
1689968700000|2023-07-21 19:45:00|32.07|30.67|32.13|30.73|32.14|30.74|32.07|30.67|83
1689969000000|2023-07-21 19:50:00|32.12|30.72|32.11|30.71|32.13|30.73|32.09|30.69|48
1689969300000|2023-07-21 19:55:00|32.12|30.72|32.11|30.71|32.14|30.74|32.11|30.71|44
1689969600000|2023-07-21 20:00:00|32.12|30.72|32.09|30.69|32.12|30.72|32.07|30.67|48
1689969900000|2023-07-21 20:05:00|32.08|30.68|32.02|30.62|32.09|30.69|32.01|30.61|37
1689970200000|2023-07-21 20:10:00|32.03|30.63|32.08|30.68|32.08|30.68|32.02|30.62|26
1689970500000|2023-07-21 20:15:00|32.07|30.67|32.02|30.62|32.08|30.68|32.01|30.61|24
1689970800000|2023-07-21 20:20:00|32.01|30.61|32.04|30.64|32.04|30.64|32.01|30.61|16
1689971100000|2023-07-21 20:25:00|32.05|30.65|32.09|30.69|32.1|30.7|32.05|30.65|41
1689971400000|2023-07-21 20:30:00|32.08|30.68|32.09|30.69|32.1|30.7|32.06|30.66|30
1689971700000|2023-07-21 20:35:00|32.1|30.7|32.04|30.64|32.1|30.7|32.04|30.64|31
1689972000000|2023-07-21 20:40:00|32.03|30.63|32.05|30.65|32.07|30.67|32.03|30.63|19
1689972300000|2023-07-21 20:45:00|32.04|30.64|32.02|30.62|32.05|30.65|32.02|30.62|21
1689972600000|2023-07-21 20:50:00|32.01|30.61|32.06|30.66|32.06|30.66|32.01|30.61|26
1689972900000|2023-07-21 20:55:00|32.05|30.65|32.08|30.68|32.08|30.68|32.05|30.65|42
1690009200000|2023-07-22 07:00:00|31.95|30.55|31.91|30.51|31.95|30.55|31.91|30.51|25
1690009500000|2023-07-22 07:05:00|31.9|30.5|31.93|30.53|31.93|30.53|31.9|30.5|4
1690009800000|2023-07-22 07:10:00|31.94|30.54|31.97|30.57|31.98|30.58|31.94|30.54|64
1690010100000|2023-07-22 07:15:00|31.96|30.56|31.93|30.53|31.97|30.57|31.92|30.52|20
1690010400000|2023-07-22 07:20:00|31.94|30.54|31.94|30.54|31.95|30.55|31.93|30.53|21
1690010700000|2023-07-22 07:25:00|31.95|30.55|31.99|30.59|32|30.6|31.95|30.55|49
1690011000000|2023-07-22 07:30:00|31.98|30.58|32|30.6|32|30.6|31.95|30.55|87
1690011300000|2023-07-22 07:35:00|31.99|30.59|32|30.6|32.01|30.61|31.98|30.58|40
1690011600000|2023-07-22 07:40:00|32.01|30.61|32.03|30.63|32.03|30.63|32.01|30.61|33
1690011900000|2023-07-22 07:45:00|32.02|30.62|32.02|30.62|32.04|30.64|32.01|30.61|27
1690012200000|2023-07-22 07:50:00|32.03|30.63|32|30.6|32.03|30.63|31.99|30.59|25
1690012500000|2023-07-22 07:55:00|32.01|30.61|32|30.6|32.01|30.61|31.98|30.58|14
1690012800000|2023-07-22 08:00:00|31.99|30.59|31.98|30.58|32|30.6|31.96|30.56|28
1690013100000|2023-07-22 08:05:00|31.97|30.57|31.99|30.59|32.03|30.63|31.97|30.57|37
1690013400000|2023-07-22 08:10:00|32|30.6|32.03|30.63|32.03|30.63|32|30.6|26
1690013700000|2023-07-22 08:15:00|32.04|30.64|32.03|30.63|32.04|30.64|32.01|30.61|32
1690014000000|2023-07-22 08:20:00|32.04|30.64|32.08|30.68|32.08|30.68|32.03|30.63|51
1690014300000|2023-07-22 08:25:00|32.07|30.67|32.05|30.65|32.07|30.67|32.05|30.65|9
1690014600000|2023-07-22 08:30:00|32.06|30.66|32.03|30.63|32.06|30.66|32.03|30.63|14
1690014900000|2023-07-22 08:35:00|32.02|30.62|32.07|30.67|32.07|30.67|32.02|30.62|22
1690015200000|2023-07-22 08:40:00|32.08|30.68|32.09|30.69|32.09|30.69|32.06|30.66|36
1690015500000|2023-07-22 08:45:00|32.08|30.68|32.04|30.64|32.1|30.7|32.03|30.63|23
1690015800000|2023-07-22 08:50:00|32.05|30.65|32.02|30.62|32.06|30.66|32.01|30.61|36
1690016100000|2023-07-22 08:55:00|32.01|30.61|32.02|30.62|32.02|30.62|32|30.6|10
1690016400000|2023-07-22 09:00:00|32.01|30.61|31.98|30.58|32.01|30.61|31.98|30.58|38
1690016700000|2023-07-22 09:05:00|31.99|30.59|31.98|30.58|31.99|30.59|31.97|30.57|8
1690017000000|2023-07-22 09:10:00|31.99|30.59|31.98|30.58|32|30.6|31.97|30.57|14
1690017300000|2023-07-22 09:15:00|31.99|30.59|32|30.6|32.01|30.61|31.99|30.59|10
1690017600000|2023-07-22 09:20:00|31.99|30.59|31.98|30.58|32|30.6|31.98|30.58|72
1690017900000|2023-07-22 09:25:00|31.99|30.59|31.99|30.59|32|30.6|31.98|30.58|23
1690018200000|2023-07-22 09:30:00|32|30.6|31.99|30.59|32|30.6|31.99|30.59|20
1690018500000|2023-07-22 09:35:00|31.98|30.58|32.01|30.61|32.01|30.61|31.98|30.58|6
1690018800000|2023-07-22 09:40:00|32.02|30.62|32|30.6|32.02|30.62|32|30.6|11
1690019100000|2023-07-22 09:45:00|31.99|30.59|32.01|30.61|32.01|30.61|31.98|30.58|13
1690019400000|2023-07-22 09:50:00|32|30.6|31.93|30.53|32.01|30.61|31.92|30.52|50
1690019700000|2023-07-22 09:55:00|31.94|30.54|31.87|30.47|31.94|30.54|31.83|30.43|62
1690020000000|2023-07-22 10:00:00|31.86|30.46|31.64|30.24|31.86|30.46|31.37|29.97|203
1690020300000|2023-07-22 10:05:00|31.65|30.25|31.61|30.21|31.66|30.26|31.43|30.03|108
1690020600000|2023-07-22 10:10:00|31.62|30.22|31.6|30.2|31.64|30.24|31.56|30.16|63
1690020900000|2023-07-22 10:15:00|31.59|30.19|31.63|30.23|31.63|30.23|31.54|30.14|72
1690021200000|2023-07-22 10:20:00|31.62|30.22|31.65|30.25|31.65|30.25|31.6|30.2|38
1690021500000|2023-07-22 10:25:00|31.64|30.24|31.63|30.23|31.66|30.26|31.61|30.21|24
1690021800000|2023-07-22 10:30:00|31.62|30.22|31.68|30.28|31.68|30.28|31.62|30.22|17
1690022100000|2023-07-22 10:35:00|31.69|30.29|31.73|30.33|31.74|30.34|31.69|30.29|21
1690022400000|2023-07-22 10:40:00|31.72|30.32|31.74|30.34|31.76|30.36|31.7|30.3|27
1690022700000|2023-07-22 10:45:00|31.73|30.33|31.72|30.32|31.73|30.33|31.69|30.29|28
1690023000000|2023-07-22 10:50:00|31.73|30.33|31.7|30.3|31.73|30.33|31.69|30.29|22
1690023300000|2023-07-22 10:55:00|31.71|30.31|31.73|30.33|31.73|30.33|31.69|30.29|17
1690023600000|2023-07-22 11:00:00|31.72|30.32|31.77|30.37|31.8|30.4|31.7|30.3|40
1690023900000|2023-07-22 11:05:00|31.77|30.37|31.79|30.39|31.79|30.39|31.76|30.36|8
1690024200000|2023-07-22 11:10:00|31.78|30.38|31.79|30.39|31.79|30.39|31.74|30.34|16
1690024500000|2023-07-22 11:15:00|31.78|30.38|31.77|30.37|31.78|30.38|31.75|30.35|30
1690024800000|2023-07-22 11:20:00|31.76|30.36|31.78|30.38|31.8|30.4|31.76|30.36|25
1690025100000|2023-07-22 11:25:00|31.79|30.39|31.85|30.45|31.87|30.47|31.79|30.39|23
1690025400000|2023-07-22 11:30:00|31.84|30.44|31.86|30.46|31.86|30.46|31.83|30.43|15
1690025700000|2023-07-22 11:35:00|31.85|30.45|31.88|30.48|31.9|30.5|31.85|30.45|10
1690026000000|2023-07-22 11:40:00|31.87|30.47|31.89|30.49|31.9|30.5|31.87|30.47|21
1690026300000|2023-07-22 11:45:00|31.88|30.48|31.87|30.47|31.88|30.48|31.85|30.45|22
1690026600000|2023-07-22 11:50:00|31.86|30.46|31.84|30.44|31.86|30.46|31.82|30.42|7
1690026900000|2023-07-22 11:55:00|31.85|30.45|31.87|30.47|31.89|30.49|31.85|30.45|21
1690027200000|2023-07-22 12:00:00|31.86|30.46|31.86|30.46|31.87|30.47|31.84|30.44|23
1690027500000|2023-07-22 12:05:00|31.87|30.47|31.89|30.49|31.9|30.5|31.87|30.47|39
1690027800000|2023-07-22 12:10:00|31.88|30.48|31.9|30.5|31.9|30.5|31.88|30.48|7
1690028100000|2023-07-22 12:15:00|31.89|30.49|31.87|30.47|31.9|30.5|31.85|30.45|11
1690028400000|2023-07-22 12:20:00|31.86|30.46|31.89|30.49|31.89|30.49|31.86|30.46|8
1690028700000|2023-07-22 12:25:00|31.88|30.48|31.95|30.55|31.95|30.55|31.87|30.47|20
1690029000000|2023-07-22 12:30:00|31.94|30.54|31.92|30.52|31.94|30.54|31.92|30.52|13
1690029300000|2023-07-22 12:35:00|31.93|30.53|31.9|30.5|31.93|30.53|31.89|30.49|16
1690029600000|2023-07-22 12:40:00|31.91|30.51|31.87|30.47|31.91|30.51|31.85|30.45|17
1690029900000|2023-07-22 12:45:00|31.88|30.48|31.83|30.43|31.89|30.49|31.83|30.43|14
1690030200000|2023-07-22 12:50:00|31.82|30.42|31.86|30.46|31.86|30.46|31.81|30.41|13
1690030500000|2023-07-22 12:55:00|31.85|30.45|31.84|30.44|31.86|30.46|31.81|30.41|16
1690030800000|2023-07-22 13:00:00|31.85|30.45|31.9|30.5|31.91|30.51|31.83|30.43|22
1690031100000|2023-07-22 13:05:00|31.91|30.51|31.91|30.51|31.91|30.51|31.86|30.46|35
1690031400000|2023-07-22 13:10:00|31.92|30.52|31.86|30.46|31.92|30.52|31.85|30.45|59
1690031700000|2023-07-22 13:15:00|31.85|30.45|31.88|30.48|31.89|30.49|31.85|30.45|54
1690032000000|2023-07-22 13:20:00|31.89|30.49|31.88|30.48|31.89|30.49|31.88|30.48|12
1690032300000|2023-07-22 13:25:00|31.89|30.49|31.87|30.47|31.89|30.49|31.86|30.46|15
1690032600000|2023-07-22 13:30:00|31.88|30.48|31.88|30.48|31.89|30.49|31.88|30.48|15
1690032900000|2023-07-22 13:35:00|31.89|30.49|31.9|30.5|31.91|30.51|31.84|30.44|22
1690033200000|2023-07-22 13:40:00|31.91|30.51|31.93|30.53|31.95|30.55|31.91|30.51|21
1690033500000|2023-07-22 13:45:00|31.94|30.54|31.95|30.55|31.96|30.56|31.93|30.53|12
1690033800000|2023-07-22 13:50:00|31.94|30.54|31.91|30.51|31.96|30.56|31.91|30.51|12
1690034100000|2023-07-22 13:55:00|31.9|30.5|31.9|30.5|31.9|30.5|31.9|30.5|1
1690034400000|2023-07-22 14:00:00|31.91|30.51|31.95|30.55|31.95|30.55|31.91|30.51|11
1690034700000|2023-07-22 14:05:00|31.94|30.54|31.99|30.59|31.99|30.59|31.94|30.54|12
1690035000000|2023-07-22 14:10:00|31.98|30.58|31.97|30.57|32.01|30.61|31.97|30.57|22
1690035300000|2023-07-22 14:15:00|31.98|30.58|31.96|30.56|31.98|30.58|31.96|30.56|11
1690035600000|2023-07-22 14:20:00|31.97|30.57|31.95|30.55|32|30.6|31.94|30.54|35
1690035900000|2023-07-22 14:25:00|31.94|30.54|31.92|30.52|31.94|30.54|31.91|30.51|11
1690036200000|2023-07-22 14:30:00|31.91|30.51|31.94|30.54|31.94|30.54|31.9|30.5|48
1690036500000|2023-07-22 14:35:00|31.93|30.53|31.95|30.55|31.97|30.57|31.93|30.53|37
1690036800000|2023-07-22 14:40:00|31.94|30.54|31.95|30.55|31.98|30.58|31.92|30.52|20
1690037100000|2023-07-22 14:45:00|31.94|30.54|31.94|30.54|31.95|30.55|31.91|30.51|19
1690037400000|2023-07-22 14:50:00|31.95|30.55|31.95|30.55|31.96|30.56|31.93|30.53|21
1690037700000|2023-07-22 14:55:00|31.94|30.54|31.91|30.51|31.95|30.55|31.91|30.51|32
1690038000000|2023-07-22 15:00:00|31.92|30.52|31.95|30.55|31.95|30.55|31.9|30.5|34
1690038300000|2023-07-22 15:05:00|31.96|30.56|31.95|30.55|31.97|30.57|31.95|30.55|26
1690038600000|2023-07-22 15:10:00|31.96|30.56|31.94|30.54|31.97|30.57|31.94|30.54|17
1690038900000|2023-07-22 15:15:00|31.95|30.55|31.9|30.5|31.96|30.56|31.9|30.5|16
1690039200000|2023-07-22 15:20:00|31.89|30.49|31.92|30.52|31.92|30.52|31.87|30.47|48
1690039500000|2023-07-22 15:25:00|31.91|30.51|31.94|30.54|31.94|30.54|31.91|30.51|12
1690039800000|2023-07-22 15:30:00|31.93|30.53|31.97|30.57|31.97|30.57|31.93|30.53|35
1690040100000|2023-07-22 15:35:00|31.96|30.56|31.97|30.57|31.98|30.58|31.95|30.55|30
1690040400000|2023-07-22 15:40:00|31.98|30.58|32|30.6|32|30.6|31.97|30.57|17
1690040700000|2023-07-22 15:45:00|32.01|30.61|32.07|30.67|32.08|30.68|32.01|30.61|19
1690041000000|2023-07-22 15:50:00|32.06|30.66|32.06|30.66|32.08|30.68|32.05|30.65|13
1690041300000|2023-07-22 15:55:00|32.07|30.67|32.07|30.67|32.08|30.68|32.06|30.66|13
1690041600000|2023-07-22 16:00:00|32.06|30.66|32.06|30.66|32.07|30.67|32.05|30.65|5
1690041900000|2023-07-22 16:05:00|32.07|30.67|32.07|30.67|32.08|30.68|32.07|30.67|39
1690042200000|2023-07-22 16:10:00|32.06|30.66|31.98|30.58|32.07|30.67|31.98|30.58|24
1690042500000|2023-07-22 16:15:00|31.99|30.59|32.02|30.62|32.03|30.63|31.96|30.56|12
1690042800000|2023-07-22 16:20:00|32.03|30.63|32.03|30.63|32.05|30.65|32.02|30.62|11
1690043100000|2023-07-22 16:25:00|32.02|30.62|32|30.6|32.03|30.63|31.98|30.58|27
1690043400000|2023-07-22 16:30:00|32.01|30.61|32.02|30.62|32.03|30.63|32.01|30.61|26
1690043700000|2023-07-22 16:35:00|32.03|30.63|32.06|30.66|32.06|30.66|32.03|30.63|14
1690044000000|2023-07-22 16:40:00|32.05|30.65|32.06|30.66|32.07|30.67|32.04|30.64|26
1690044300000|2023-07-22 16:45:00|32.07|30.67|32.04|30.64|32.07|30.67|32.02|30.62|16
1690044600000|2023-07-22 16:50:00|32.03|30.63|32.04|30.64|32.05|30.65|32.02|30.62|20
1690044900000|2023-07-22 16:55:00|32.05|30.65|32.04|30.64|32.05|30.65|32.02|30.62|10
1690045200000|2023-07-22 17:00:00|32.03|30.63|32.02|30.62|32.04|30.64|32.02|30.62|26
1690045500000|2023-07-22 17:05:00|32.03|30.63|32.02|30.62|32.04|30.64|32.02|30.62|8
1690045800000|2023-07-22 17:10:00|32.01|30.61|32.02|30.62|32.02|30.62|32.01|30.61|4
1690046100000|2023-07-22 17:15:00|32.01|30.61|32.01|30.61|32.01|30.61|31.99|30.59|7
1690046400000|2023-07-22 17:20:00|32|30.6|32.07|30.67|32.07|30.67|32|30.6|22
1690046700000|2023-07-22 17:25:00|32.06|30.66|32.06|30.66|32.07|30.67|32.06|30.66|7
1690047000000|2023-07-22 17:30:00|32.05|30.65|32.01|30.61|32.06|30.66|32.01|30.61|13
1690047300000|2023-07-22 17:35:00|32.02|30.62|32.01|30.61|32.02|30.62|32.01|30.61|8
1690047600000|2023-07-22 17:40:00|32.02|30.62|32|30.6|32.03|30.63|32|30.6|19
1690047900000|2023-07-22 17:45:00|32.01|30.61|31.95|30.55|32.01|30.61|31.95|30.55|17
1690048200000|2023-07-22 17:50:00|31.94|30.54|31.93|30.53|31.95|30.55|31.92|30.52|32
1690048500000|2023-07-22 17:55:00|31.92|30.52|31.96|30.56|31.96|30.56|31.92|30.52|19
1690048800000|2023-07-22 18:00:00|31.95|30.55|31.95|30.55|31.98|30.58|31.93|30.53|35
1690049100000|2023-07-22 18:05:00|31.94|30.54|31.92|30.52|31.94|30.54|31.91|30.51|19
1690049400000|2023-07-22 18:10:00|31.91|30.51|31.82|30.42|31.92|30.52|31.79|30.39|66
1690049700000|2023-07-22 18:15:00|31.83|30.43|31.85|30.45|31.88|30.48|31.83|30.43|43
1690050000000|2023-07-22 18:20:00|31.86|30.46|31.78|30.38|31.9|30.5|31.75|30.35|73
1690050300000|2023-07-22 18:25:00|31.77|30.37|31.8|30.4|31.82|30.42|31.71|30.31|76
1690050600000|2023-07-22 18:30:00|31.81|30.41|31.82|30.42|31.83|30.43|31.8|30.4|58
1690050900000|2023-07-22 18:35:00|31.83|30.43|31.86|30.46|31.88|30.48|31.83|30.43|26
1690051200000|2023-07-22 18:40:00|31.85|30.45|31.87|30.47|31.87|30.47|31.85|30.45|11
1690051500000|2023-07-22 18:45:00|31.88|30.48|31.82|30.42|31.88|30.48|31.82|30.42|27
1690051800000|2023-07-22 18:50:00|31.81|30.41|31.81|30.41|31.82|30.42|31.75|30.35|49
1690052100000|2023-07-22 18:55:00|31.8|30.4|31.82|30.42|31.83|30.43|31.8|30.4|40
1690052400000|2023-07-22 19:00:00|31.83|30.43|31.87|30.47|31.89|30.49|31.82|30.42|17
1690052700000|2023-07-22 19:05:00|31.88|30.48|31.92|30.52|31.93|30.53|31.87|30.47|21
1690053000000|2023-07-22 19:10:00|31.91|30.51|31.89|30.49|31.93|30.53|31.88|30.48|43
1690053300000|2023-07-22 19:15:00|31.9|30.5|31.88|30.48|31.9|30.5|31.87|30.47|13
1690053600000|2023-07-22 19:20:00|31.87|30.47|31.82|30.42|31.87|30.47|31.8|30.4|71
1690053900000|2023-07-22 19:25:00|31.83|30.43|31.83|30.43|31.84|30.44|31.81|30.41|13
1690054200000|2023-07-22 19:30:00|31.84|30.44|31.79|30.39|31.84|30.44|31.78|30.38|12
1690054500000|2023-07-22 19:35:00|31.8|30.4|31.82|30.42|31.82|30.42|31.76|30.36|37
1690054800000|2023-07-22 19:40:00|31.81|30.41|31.81|30.41|31.83|30.43|31.81|30.41|13
1690055100000|2023-07-22 19:45:00|31.82|30.42|31.84|30.44|31.85|30.45|31.81|30.41|15
1690055400000|2023-07-22 19:50:00|31.83|30.43|31.91|30.51|31.93|30.53|31.82|30.42|48
1690055700000|2023-07-22 19:55:00|31.9|30.5|31.88|30.48|31.9|30.5|31.86|30.46|17
1690056000000|2023-07-22 20:00:00|31.87|30.47|31.85|30.45|31.87|30.47|31.83|30.43|37
1690056300000|2023-07-22 20:05:00|31.84|30.44|31.85|30.45|31.85|30.45|31.81|30.41|30
1690056600000|2023-07-22 20:10:00|31.86|30.46|31.85|30.45|31.88|30.48|31.84|30.44|26
1690056900000|2023-07-22 20:15:00|31.84|30.44|31.85|30.45|31.85|30.45|31.83|30.43|12
1690057200000|2023-07-22 20:20:00|31.86|30.46|32.03|30.63|32.03|30.63|31.86|30.46|36
1690057500000|2023-07-22 20:25:00|32.02|30.62|31.99|30.59|32.05|30.65|31.99|30.59|40
1690057800000|2023-07-22 20:30:00|31.98|30.58|32.01|30.61|32.02|30.62|31.98|30.58|26
1690058100000|2023-07-22 20:35:00|32|30.6|32|30.6|32.02|30.62|31.96|30.56|29
1690058400000|2023-07-22 20:40:00|32.01|30.61|32.02|30.62|32.02|30.62|32|30.6|10
1690058700000|2023-07-22 20:45:00|32.01|30.61|31.92|30.52|32.01|30.61|31.91|30.51|28
1690059000000|2023-07-22 20:50:00|31.93|30.53|31.94|30.54|31.95|30.55|31.92|30.52|8
1690059300000|2023-07-22 20:55:00|31.95|30.55|31.92|30.52|31.95|30.55|31.9|30.5|24
1690059600000|2023-07-22 21:00:00|31.91|30.51|31.92|30.52|31.92|30.52|31.9|30.5|18
1690059900000|2023-07-22 21:05:00|31.93|30.53|31.94|30.54|31.96|30.56|31.92|30.52|15
1690060200000|2023-07-22 21:10:00|31.93|30.53|31.91|30.51|31.93|30.53|31.9|30.5|25
1690060500000|2023-07-22 21:15:00|31.9|30.5|31.86|30.46|31.91|30.51|31.85|30.45|13
1690060800000|2023-07-22 21:20:00|31.87|30.47|31.88|30.48|31.88|30.48|31.85|30.45|28
1690061100000|2023-07-22 21:25:00|31.89|30.49|31.93|30.53|31.93|30.53|31.88|30.48|15
1690061400000|2023-07-22 21:30:00|31.92|30.52|31.94|30.54|31.95|30.55|31.92|30.52|19
1690061700000|2023-07-22 21:35:00|31.93|30.53|31.94|30.54|31.94|30.54|31.93|30.53|4
1690062000000|2023-07-22 21:40:00|31.95|30.55|31.97|30.57|31.97|30.57|31.95|30.55|37
1690062300000|2023-07-22 21:45:00|31.96|30.56|31.96|30.56|31.96|30.56|31.95|30.55|3
1690062600000|2023-07-22 21:50:00|31.95|30.55|31.92|30.52|31.96|30.56|31.92|30.52|16
1690062900000|2023-07-22 21:55:00|31.91|30.51|31.94|30.54|31.94|30.54|31.91|30.51|4
1690063200000|2023-07-22 22:00:00|31.95|30.55|31.97|30.57|31.98|30.58|31.95|30.55|25
1690063500000|2023-07-22 22:05:00|31.98|30.58|31.99|30.59|31.99|30.59|31.98|30.58|50
1690063800000|2023-07-22 22:10:00|31.98|30.58|31.97|30.57|32|30.6|31.97|30.57|10
1690064100000|2023-07-22 22:15:00|31.96|30.56|31.95|30.55|31.98|30.58|31.94|30.54|26
1690064400000|2023-07-22 22:20:00|31.94|30.54|31.93|30.53|31.95|30.55|31.91|30.51|16
1690064700000|2023-07-22 22:25:00|31.92|30.52|31.93|30.53|31.93|30.53|31.9|30.5|12
1690065000000|2023-07-22 22:30:00|31.94|30.54|31.93|30.53|31.95|30.55|31.93|30.53|12
1690065300000|2023-07-22 22:35:00|31.94|30.54|31.95|30.55|31.95|30.55|31.94|30.54|8
1690065600000|2023-07-22 22:40:00|31.96|30.56|31.96|30.56|31.97|30.57|31.95|30.55|13
1690065900000|2023-07-22 22:45:00|31.97|30.57|31.89|30.49|31.97|30.57|31.89|30.49|59
1690066200000|2023-07-22 22:50:00|31.88|30.48|31.86|30.46|31.9|30.5|31.85|30.45|31
1690066500000|2023-07-22 22:55:00|31.85|30.45|31.88|30.48|31.88|30.48|31.84|30.44|14
1690066800000|2023-07-22 23:00:00|31.89|30.49|31.85|30.45|31.89|30.49|31.84|30.44|27
1690067100000|2023-07-22 23:05:00|31.84|30.44|31.8|30.4|31.84|30.44|31.79|30.39|15
1690067400000|2023-07-22 23:10:00|31.79|30.39|31.77|30.37|31.79|30.39|31.76|30.36|33
1690067700000|2023-07-22 23:15:00|31.76|30.36|31.54|30.14|31.77|30.37|31.36|29.96|264
1690068000000|2023-07-22 23:20:00|31.53|30.13|31.5|30.1|31.54|30.14|31.39|29.99|184
1690068300000|2023-07-22 23:25:00|31.51|30.11|31.44|30.04|31.51|30.11|31.41|30.01|120
1690068600000|2023-07-22 23:30:00|31.43|30.03|31.42|30.02|31.47|30.07|31.36|29.96|107
1690068900000|2023-07-22 23:35:00|31.43|30.03|31.51|30.11|31.52|30.12|31.42|30.02|73
1690069200000|2023-07-22 23:40:00|31.5|30.1|31.54|30.14|31.55|30.15|31.5|30.1|41
1690069500000|2023-07-22 23:45:00|31.55|30.15|31.57|30.17|31.58|30.18|31.52|30.12|69
1690069800000|2023-07-22 23:50:00|31.56|30.16|31.6|30.2|31.6|30.2|31.53|30.13|45
1690070100000|2023-07-22 23:55:00|31.59|30.19|31.72|30.32|31.73|30.33|31.59|30.19|59
1690070400000|2023-07-23 00:00:00|31.71|30.31|31.7|30.3|31.73|30.33|31.69|30.29|62
1690070700000|2023-07-23 00:05:00|31.71|30.31|31.7|30.3|31.74|30.34|31.69|30.29|60
1690071000000|2023-07-23 00:10:00|31.71|30.31|31.54|30.14|31.71|30.31|31.5|30.1|95
1690071300000|2023-07-23 00:15:00|31.53|30.13|31.63|30.23|31.63|30.23|31.52|30.12|41
1690071600000|2023-07-23 00:20:00|31.62|30.22|31.62|30.22|31.64|30.24|31.6|30.2|21
1690071900000|2023-07-23 00:25:00|31.63|30.23|31.7|30.3|31.7|30.3|31.63|30.23|24
1690072200000|2023-07-23 00:30:00|31.69|30.29|31.63|30.23|31.7|30.3|31.63|30.23|21
1690072500000|2023-07-23 00:35:00|31.62|30.22|31.58|30.18|31.63|30.23|31.58|30.18|39
1690072800000|2023-07-23 00:40:00|31.59|30.19|31.62|30.22|31.62|30.22|31.59|30.19|24
1690073100000|2023-07-23 00:45:00|31.63|30.23|31.54|30.14|31.63|30.23|31.53|30.13|36
1690073400000|2023-07-23 00:50:00|31.53|30.13|31.63|30.23|31.63|30.23|31.44|30.04|68
1690073700000|2023-07-23 00:55:00|31.62|30.22|31.67|30.27|31.67|30.27|31.61|30.21|28
1690074000000|2023-07-23 01:00:00|31.68|30.28|31.75|30.35|31.75|30.35|31.68|30.28|44
1690074300000|2023-07-23 01:05:00|31.76|30.36|31.77|30.37|31.8|30.4|31.74|30.34|39
1690074600000|2023-07-23 01:10:00|31.78|30.38|31.78|30.38|31.8|30.4|31.75|30.35|41
1690074900000|2023-07-23 01:15:00|31.79|30.39|31.89|30.49|31.9|30.5|31.79|30.39|47
1690075200000|2023-07-23 01:20:00|31.88|30.48|32.02|30.62|32.03|30.63|31.88|30.48|91
1690075500000|2023-07-23 01:25:00|32.03|30.63|32.01|30.61|32.15|30.75|32.01|30.61|52
1690075800000|2023-07-23 01:30:00|32|30.6|32.06|30.66|32.12|30.72|31.93|30.53|94
1690076100000|2023-07-23 01:35:00|32.05|30.65|32.04|30.64|32.07|30.67|32.02|30.62|41
1690076400000|2023-07-23 01:40:00|32.03|30.63|31.98|30.58|32.03|30.63|31.97|30.57|24
1690076700000|2023-07-23 01:45:00|31.97|30.57|32.01|30.61|32.03|30.63|31.97|30.57|39
1690077000000|2023-07-23 01:50:00|32.02|30.62|32.1|30.7|32.11|30.71|32.02|30.62|31
1690077300000|2023-07-23 01:55:00|32.11|30.71|32.09|30.69|32.13|30.73|32.08|30.68|59
1690077600000|2023-07-23 02:00:00|32.1|30.7|32.05|30.65|32.14|30.74|32.05|30.65|42
1690077900000|2023-07-23 02:05:00|32.04|30.64|32.06|30.66|32.06|30.66|32.02|30.62|31
1690078200000|2023-07-23 02:10:00|32.05|30.65|32.13|30.73|32.17|30.77|32.05|30.65|39
1690078500000|2023-07-23 02:15:00|32.14|30.74|32.26|30.86|32.27|30.87|32.13|30.73|60
1690078800000|2023-07-23 02:20:00|32.27|30.87|32.36|30.96|32.45|31.05|32.27|30.87|85
1690079100000|2023-07-23 02:25:00|32.35|30.95|32.36|30.96|32.38|30.98|32.33|30.93|50
1690079400000|2023-07-23 02:30:00|32.37|30.97|32.33|30.93|32.44|31.04|32.29|30.89|60
1690079700000|2023-07-23 02:35:00|32.32|30.92|32.29|30.89|32.32|30.92|32.28|30.88|38
1690080000000|2023-07-23 02:40:00|32.28|30.88|32.27|30.87|32.32|30.92|32.26|30.86|18
1690080300000|2023-07-23 02:45:00|32.26|30.86|32.22|30.82|32.26|30.86|32.21|30.81|47
1690080600000|2023-07-23 02:50:00|32.21|30.81|32.24|30.84|32.26|30.86|32.21|30.81|16
1690080900000|2023-07-23 02:55:00|32.23|30.83|32.17|30.77|32.26|30.86|32.17|30.77|31
1690081200000|2023-07-23 03:00:00|32.18|30.78|32.18|30.78|32.23|30.83|32.17|30.77|29
1690081500000|2023-07-23 03:05:00|32.17|30.77|32.18|30.78|32.18|30.78|32.16|30.76|20
1690081800000|2023-07-23 03:10:00|32.17|30.77|32.21|30.81|32.27|30.87|32.16|30.76|40
1690082100000|2023-07-23 03:15:00|32.22|30.82|32.21|30.81|32.23|30.83|32.21|30.81|26
1690082400000|2023-07-23 03:20:00|32.22|30.82|32.24|30.84|32.24|30.84|32.22|30.82|17
1690082700000|2023-07-23 03:25:00|32.23|30.83|32.22|30.82|32.24|30.84|32.21|30.81|30
1690083000000|2023-07-23 03:30:00|32.23|30.83|32.22|30.82|32.23|30.83|32.22|30.82|4
1690083300000|2023-07-23 03:35:00|32.23|30.83|32.28|30.88|32.28|30.88|32.22|30.82|30
1690083600000|2023-07-23 03:40:00|32.27|30.87|32.29|30.89|32.33|30.93|32.27|30.87|37
1690083900000|2023-07-23 03:45:00|32.28|30.88|32.24|30.84|32.31|30.91|32.23|30.83|40
1690084200000|2023-07-23 03:50:00|32.25|30.85|32.23|30.83|32.25|30.85|32.21|30.81|41
1690084500000|2023-07-23 03:55:00|32.24|30.84|32.21|30.81|32.24|30.84|32.21|30.81|24
1690084800000|2023-07-23 04:00:00|32.22|30.82|32.27|30.87|32.27|30.87|32.22|30.82|32
1690085100000|2023-07-23 04:05:00|32.28|30.88|32.24|30.84|32.3|30.9|32.24|30.84|15
1690085400000|2023-07-23 04:10:00|32.25|30.85|32.22|30.82|32.26|30.86|32.21|30.81|13
1690085700000|2023-07-23 04:15:00|32.23|30.83|32.23|30.83|32.24|30.84|32.22|30.82|9
1690086000000|2023-07-23 04:20:00|32.22|30.82|32.21|30.81|32.22|30.82|32.2|30.8|20
1690086300000|2023-07-23 04:25:00|32.22|30.82|32.21|30.81|32.23|30.83|32.2|30.8|18
1690086600000|2023-07-23 04:30:00|32.2|30.8|32.27|30.87|32.28|30.88|32.2|30.8|32
1690086900000|2023-07-23 04:35:00|32.28|30.88|32.3|30.9|32.3|30.9|32.26|30.86|37
1690087200000|2023-07-23 04:40:00|32.29|30.89|32.27|30.87|32.3|30.9|32.26|30.86|35
1690087500000|2023-07-23 04:45:00|32.28|30.88|32.31|30.91|32.31|30.91|32.27|30.87|34
1690087800000|2023-07-23 04:50:00|32.3|30.9|32.27|30.87|32.33|30.93|32.25|30.85|79
1690088100000|2023-07-23 04:55:00|32.26|30.86|32.25|30.85|32.27|30.87|32.24|30.84|22
1690088400000|2023-07-23 05:00:00|32.26|30.86|32.25|30.85|32.27|30.87|32.24|30.84|38
1690088700000|2023-07-23 05:05:00|32.24|30.84|32.22|30.82|32.25|30.85|32.21|30.81|29
1690089000000|2023-07-23 05:10:00|32.23|30.83|32.23|30.83|32.24|30.84|32.21|30.81|19
1690089300000|2023-07-23 05:15:00|32.22|30.82|32.31|30.91|32.31|30.91|32.22|30.82|38
1690089600000|2023-07-23 05:20:00|32.32|30.92|32.35|30.95|32.35|30.95|32.31|30.91|30
1690089900000|2023-07-23 05:25:00|32.34|30.94|32.35|30.95|32.38|30.98|32.34|30.94|36
1690090200000|2023-07-23 05:30:00|32.34|30.94|32.28|30.88|32.34|30.94|32.27|30.87|39
1690090500000|2023-07-23 05:35:00|32.29|30.89|32.27|30.87|32.3|30.9|32.25|30.85|51
1690090800000|2023-07-23 05:40:00|32.26|30.86|32.26|30.86|32.27|30.87|32.24|30.84|23
1690091100000|2023-07-23 05:45:00|32.27|30.87|32.25|30.85|32.27|30.87|32.23|30.83|11
1690091400000|2023-07-23 05:50:00|32.26|30.86|32.23|30.83|32.26|30.86|32.23|30.83|16
1690091700000|2023-07-23 05:55:00|32.24|30.84|32.35|30.95|32.35|30.95|32.23|30.83|27
1690092000000|2023-07-23 06:00:00|32.34|30.94|32.33|30.93|32.38|30.98|32.33|30.93|24
1690092300000|2023-07-23 06:05:00|32.34|30.94|32.3|30.9|32.34|30.94|32.28|30.88|74
1690092600000|2023-07-23 06:10:00|32.31|30.91|32.27|30.87|32.33|30.93|32.26|30.86|23
1690092900000|2023-07-23 06:15:00|32.28|30.88|32.25|30.85|32.29|30.89|32.25|30.85|8
1690093200000|2023-07-23 06:20:00|32.24|30.84|32.23|30.83|32.24|30.84|32.21|30.81|22
1690093500000|2023-07-23 06:25:00|32.22|30.82|32.21|30.81|32.22|30.82|32.21|30.81|26
1690093800000|2023-07-23 06:30:00|32.2|30.8|32.23|30.83|32.24|30.84|32.2|30.8|24
1690094100000|2023-07-23 06:35:00|32.22|30.82|32.24|30.84|32.25|30.85|32.22|30.82|15
1690094400000|2023-07-23 06:40:00|32.23|30.83|32.17|30.77|32.23|30.83|32.17|30.77|24
1690094700000|2023-07-23 06:45:00|32.16|30.76|32.18|30.78|32.19|30.79|32.16|30.76|11
1690095000000|2023-07-23 06:50:00|32.19|30.79|32.15|30.75|32.21|30.81|32.13|30.73|35
1690095300000|2023-07-23 06:55:00|32.14|30.74|32.16|30.76|32.18|30.78|32.13|30.73|42
1690095600000|2023-07-23 07:00:00|32.17|30.77|32.21|30.81|32.22|30.82|32.16|30.76|23
1690095900000|2023-07-23 07:05:00|32.2|30.8|32.17|30.77|32.2|30.8|32.17|30.77|10
1690096200000|2023-07-23 07:10:00|32.16|30.76|32.15|30.75|32.17|30.77|32.14|30.74|36
1690096500000|2023-07-23 07:15:00|32.16|30.76|32.18|30.78|32.2|30.8|32.16|30.76|9
1690096800000|2023-07-23 07:20:00|32.19|30.79|32.21|30.81|32.21|30.81|32.19|30.79|11
1690097100000|2023-07-23 07:25:00|32.22|30.82|32.24|30.84|32.24|30.84|32.22|30.82|9
1690097400000|2023-07-23 07:30:00|32.23|30.83|32.2|30.8|32.24|30.84|32.2|30.8|28
1690097700000|2023-07-23 07:35:00|32.21|30.81|32.21|30.81|32.22|30.82|32.2|30.8|9
1690098000000|2023-07-23 07:40:00|32.22|30.82|32.24|30.84|32.24|30.84|32.22|30.82|7
1690098300000|2023-07-23 07:45:00|32.25|30.85|32.25|30.85|32.26|30.86|32.24|30.84|15
1690098600000|2023-07-23 07:50:00|32.26|30.86|32.28|30.88|32.28|30.88|32.25|30.85|11
1690098900000|2023-07-23 07:55:00|32.29|30.89|32.3|30.9|32.32|30.92|32.27|30.87|23
1690099200000|2023-07-23 08:00:00|32.31|30.91|32.33|30.93|32.35|30.95|32.3|30.9|27
1690099500000|2023-07-23 08:05:00|32.34|30.94|32.33|30.93|32.36|30.96|32.33|30.93|16
1690099800000|2023-07-23 08:10:00|32.32|30.92|32.27|30.87|32.32|30.92|32.27|30.87|20
1690100100000|2023-07-23 08:15:00|32.28|30.88|32.26|30.86|32.28|30.88|32.23|30.83|22
1690100400000|2023-07-23 08:20:00|32.27|30.87|32.31|30.91|32.31|30.91|32.27|30.87|23
1690100700000|2023-07-23 08:25:00|32.3|30.9|32.31|30.91|32.32|30.92|32.3|30.9|8
1690101000000|2023-07-23 08:30:00|32.32|30.92|32.35|30.95|32.35|30.95|32.32|30.92|16
1690101300000|2023-07-23 08:35:00|32.36|30.96|32.35|30.95|32.36|30.96|32.34|30.94|24
1690101600000|2023-07-23 08:40:00|32.36|30.96|32.36|30.96|32.4|31|32.35|30.95|47
1690101900000|2023-07-23 08:45:00|32.35|30.95|32.29|30.89|32.36|30.96|32.29|30.89|25
1690102200000|2023-07-23 08:50:00|32.3|30.9|32.31|30.91|32.33|30.93|32.3|30.9|32
1690102500000|2023-07-23 08:55:00|32.3|30.9|32.34|30.94|32.35|30.95|32.3|30.9|25
1690102800000|2023-07-23 09:00:00|32.35|30.95|32.35|30.95|32.35|30.95|32.35|30.95|1
1690103100000|2023-07-23 09:05:00|32.34|30.94|32.36|30.96|32.36|30.96|32.34|30.94|11
1690103400000|2023-07-23 09:10:00|32.35|30.95|32.35|30.95|32.36|30.96|32.34|30.94|21
1690103700000|2023-07-23 09:15:00|32.34|30.94|32.32|30.92|32.35|30.95|32.31|30.91|25
1690104000000|2023-07-23 09:20:00|32.31|30.91|32.3|30.9|32.32|30.92|32.28|30.88|25
1690104300000|2023-07-23 09:25:00|32.32|30.92|32.31|30.91|32.34|30.94|32.31|30.91|6
1690104600000|2023-07-23 09:30:00|32.32|30.92|32.32|30.92|32.33|30.93|32.31|30.91|25
1690104900000|2023-07-23 09:35:00|32.31|30.91|32.29|30.89|32.31|30.91|32.29|30.89|11
1690105200000|2023-07-23 09:40:00|32.28|30.88|32.3|30.9|32.31|30.91|32.28|30.88|11
1690105500000|2023-07-23 09:45:00|32.29|30.89|32.27|30.87|32.31|30.91|32.27|30.87|19
1690105800000|2023-07-23 09:50:00|32.26|30.86|32.24|30.84|32.27|30.87|32.24|30.84|9
1690106100000|2023-07-23 09:55:00|32.23|30.83|32.22|30.82|32.23|30.83|32.22|30.82|8
1690106400000|2023-07-23 10:00:00|32.23|30.83|32.27|30.87|32.27|30.87|32.23|30.83|13
1690106700000|2023-07-23 10:05:00|32.28|30.88|32.31|30.91|32.31|30.91|32.28|30.88|27
1690107000000|2023-07-23 10:10:00|32.32|30.92|32.31|30.91|32.32|30.92|32.3|30.9|16
1690107300000|2023-07-23 10:15:00|32.3|30.9|32.32|30.92|32.33|30.93|32.3|30.9|23
1690107600000|2023-07-23 10:20:00|32.33|30.93|32.35|30.95|32.35|30.95|32.32|30.92|17
1690107900000|2023-07-23 10:25:00|32.34|30.94|32.31|30.91|32.35|30.95|32.31|30.91|8
1690108200000|2023-07-23 10:30:00|32.3|30.9|32.25|30.85|32.3|30.9|32.25|30.85|26
1690108500000|2023-07-23 10:35:00|32.24|30.84|32.23|30.83|32.25|30.85|32.21|30.81|26
1690108800000|2023-07-23 10:40:00|32.22|30.82|32.22|30.82|32.23|30.83|32.21|30.81|9
1690109100000|2023-07-23 10:45:00|32.21|30.81|32.23|30.83|32.25|30.85|32.2|30.8|47
1690109400000|2023-07-23 10:50:00|32.22|30.82|32.24|30.84|32.24|30.84|32.2|30.8|25
1690109700000|2023-07-23 10:55:00|32.23|30.83|32.24|30.84|32.25|30.85|32.22|30.82|17
1690110000000|2023-07-23 11:00:00|32.25|30.85|32.24|30.84|32.26|30.86|32.22|30.82|28
1690110300000|2023-07-23 11:05:00|32.25|30.85|32.23|30.83|32.26|30.86|32.23|30.83|13
1690110600000|2023-07-23 11:10:00|32.22|30.82|32.23|30.83|32.23|30.83|32.2|30.8|12
1690110900000|2023-07-23 11:15:00|32.22|30.82|32.23|30.83|32.23|30.83|32.2|30.8|20
1690111200000|2023-07-23 11:20:00|32.24|30.84|32.21|30.81|32.24|30.84|32.2|30.8|10
1690111500000|2023-07-23 11:25:00|32.2|30.8|32.21|30.81|32.21|30.81|32.18|30.78|8
1690111800000|2023-07-23 11:30:00|32.2|30.8|32.18|30.78|32.21|30.81|32.18|30.78|19
1690112100000|2023-07-23 11:35:00|32.19|30.79|32.21|30.81|32.23|30.83|32.18|30.78|36
1690112400000|2023-07-23 11:40:00|32.22|30.82|32.19|30.79|32.23|30.83|32.18|30.78|20
1690112700000|2023-07-23 11:45:00|32.18|30.78|32.18|30.78|32.19|30.79|32.16|30.76|11
1690113000000|2023-07-23 11:50:00|32.17|30.77|32.16|30.76|32.17|30.77|32.15|30.75|8
1690113300000|2023-07-23 11:55:00|32.15|30.75|32.17|30.77|32.17|30.77|32.14|30.74|31
1690113600000|2023-07-23 12:00:00|32.18|30.78|32.18|30.78|32.19|30.79|32.16|30.76|25
1690113900000|2023-07-23 12:05:00|32.19|30.79|32.21|30.81|32.22|30.82|32.19|30.79|25
1690114200000|2023-07-23 12:10:00|32.2|30.8|32.21|30.81|32.22|30.82|32.2|30.8|8
1690114500000|2023-07-23 12:15:00|32.22|30.82|32.18|30.78|32.24|30.84|32.17|30.77|28
1690114800000|2023-07-23 12:20:00|32.19|30.79|32.15|30.75|32.19|30.79|32.12|30.72|27
1690115100000|2023-07-23 12:25:00|32.14|30.74|32.15|30.75|32.17|30.77|32.14|30.74|40
1690115400000|2023-07-23 12:30:00|32.16|30.76|32.15|30.75|32.17|30.77|32.14|30.74|36
1690115700000|2023-07-23 12:35:00|32.14|30.74|32.12|30.72|32.14|30.74|32.11|30.71|27
1690116000000|2023-07-23 12:40:00|32.11|30.71|32.09|30.69|32.12|30.72|32.08|30.68|29
1690116300000|2023-07-23 12:45:00|32.1|30.7|32.08|30.68|32.1|30.7|32.07|30.67|21
1690116600000|2023-07-23 12:50:00|32.09|30.69|32.14|30.74|32.16|30.76|32.09|30.69|34
1690116900000|2023-07-23 12:55:00|32.13|30.73|32.13|30.73|32.13|30.73|32.1|30.7|11
1690117200000|2023-07-23 13:00:00|32.14|30.74|32.12|30.72|32.15|30.75|32.11|30.71|35
1690117500000|2023-07-23 13:05:00|32.11|30.71|32.11|30.71|32.13|30.73|32.11|30.71|31
1690117800000|2023-07-23 13:10:00|32.1|30.7|32.09|30.69|32.1|30.7|32.07|30.67|46
1690118100000|2023-07-23 13:15:00|32.08|30.68|32.12|30.72|32.12|30.72|32.08|30.68|11
1690118400000|2023-07-23 13:20:00|32.13|30.73|32.18|30.78|32.18|30.78|32.12|30.72|18
1690118700000|2023-07-23 13:25:00|32.17|30.77|32.16|30.76|32.19|30.79|32.15|30.75|41
1690119000000|2023-07-23 13:30:00|32.15|30.75|32.2|30.8|32.2|30.8|32.14|30.74|10
1690119300000|2023-07-23 13:35:00|32.19|30.79|32.25|30.85|32.25|30.85|32.19|30.79|20
1690119600000|2023-07-23 13:40:00|32.26|30.86|32.26|30.86|32.29|30.89|32.25|30.85|37
1690119900000|2023-07-23 13:45:00|32.27|30.87|32.26|30.86|32.32|30.92|32.26|30.86|30
1690120200000|2023-07-23 13:50:00|32.25|30.85|32.23|30.83|32.27|30.87|32.22|30.82|25
1690120500000|2023-07-23 13:55:00|32.24|30.84|32.2|30.8|32.24|30.84|32.19|30.79|21
1690120800000|2023-07-23 14:00:00|32.21|30.81|32.22|30.82|32.22|30.82|32.2|30.8|12
1690121100000|2023-07-23 14:05:00|32.23|30.83|32.21|30.81|32.23|30.83|32.21|30.81|9
1690121400000|2023-07-23 14:10:00|32.2|30.8|32.19|30.79|32.2|30.8|32.19|30.79|30
1690121700000|2023-07-23 14:15:00|32.2|30.8|32.17|30.77|32.2|30.8|32.14|30.74|60
1690122000000|2023-07-23 14:20:00|32.16|30.76|32.15|30.75|32.17|30.77|32.14|30.74|34
1690122300000|2023-07-23 14:25:00|32.16|30.76|32.16|30.76|32.16|30.76|32.11|30.71|19
1690122600000|2023-07-23 14:30:00|32.15|30.75|32.13|30.73|32.16|30.76|32.12|30.72|17
1690122900000|2023-07-23 14:35:00|32.14|30.74|32.16|30.76|32.17|30.77|32.14|30.74|17
1690123200000|2023-07-23 14:40:00|32.15|30.75|32.18|30.78|32.19|30.79|32.15|30.75|18
1690123500000|2023-07-23 14:45:00|32.19|30.79|32.16|30.76|32.19|30.79|32.13|30.73|22
1690123800000|2023-07-23 14:50:00|32.15|30.75|32.19|30.79|32.19|30.79|32.15|30.75|35
1690124100000|2023-07-23 14:55:00|32.18|30.78|32.19|30.79|32.2|30.8|32.17|30.77|10
1690124400000|2023-07-23 15:00:00|32.2|30.8|32.19|30.79|32.22|30.82|32.19|30.79|18
1690124700000|2023-07-23 15:05:00|32.2|30.8|32.17|30.77|32.2|30.8|32.16|30.76|20
1690125000000|2023-07-23 15:10:00|32.18|30.78|32.21|30.81|32.21|30.81|32.18|30.78|42
1690125300000|2023-07-23 15:15:00|32.22|30.82|32.2|30.8|32.22|30.82|32.19|30.79|17
1690125600000|2023-07-23 15:20:00|32.21|30.81|32.21|30.81|32.22|30.82|32.2|30.8|9
1690125900000|2023-07-23 15:25:00|32.2|30.8|32.2|30.8|32.21|30.81|32.19|30.79|7
1690126200000|2023-07-23 15:30:00|32.19|30.79|32.21|30.81|32.22|30.82|32.19|30.79|27
1690126500000|2023-07-23 15:35:00|32.2|30.8|32.17|30.77|32.21|30.81|32.17|30.77|14
1690126800000|2023-07-23 15:40:00|32.18|30.78|32.17|30.77|32.2|30.8|32.17|30.77|27
1690127100000|2023-07-23 15:45:00|32.16|30.76|32.15|30.75|32.17|30.77|32.15|30.75|18
1690127400000|2023-07-23 15:50:00|32.14|30.74|32.12|30.72|32.15|30.75|32.11|30.71|22
1690127700000|2023-07-23 15:55:00|32.13|30.73|32.16|30.76|32.16|30.76|32.13|30.73|42
1690128000000|2023-07-23 16:00:00|32.15|30.75|32.17|30.77|32.18|30.78|32.13|30.73|37
1690128300000|2023-07-23 16:05:00|32.18|30.78|32.21|30.81|32.23|30.83|32.18|30.78|20
1690128600000|2023-07-23 16:10:00|32.2|30.8|32.22|30.82|32.24|30.84|32.18|30.78|20
1690128900000|2023-07-23 16:15:00|32.23|30.83|32.21|30.81|32.24|30.84|32.21|30.81|27
1690129200000|2023-07-23 16:20:00|32.22|30.82|32.27|30.87|32.28|30.88|32.22|30.82|16
1690129500000|2023-07-23 16:25:00|32.28|30.88|32.27|30.87|32.29|30.89|32.26|30.86|12
1690129800000|2023-07-23 16:30:00|32.26|30.86|32.26|30.86|32.27|30.87|32.25|30.85|21
1690130100000|2023-07-23 16:35:00|32.27|30.87|32.32|30.92|32.33|30.93|32.26|30.86|50
1690130400000|2023-07-23 16:40:00|32.31|30.91|32.3|30.9|32.32|30.92|32.3|30.9|42
1690130700000|2023-07-23 16:45:00|32.31|30.91|32.3|30.9|32.34|30.94|32.25|30.85|66
1690131000000|2023-07-23 16:50:00|32.31|30.91|32.29|30.89|32.32|30.92|32.27|30.87|43
1690131300000|2023-07-23 16:55:00|32.28|30.88|32.25|30.85|32.28|30.88|32.25|30.85|46
1690131600000|2023-07-23 17:00:00|32.26|30.86|32.27|30.87|32.28|30.88|32.26|30.86|22
1690131900000|2023-07-23 17:05:00|32.28|30.88|32.31|30.91|32.31|30.91|32.27|30.87|30
1690132200000|2023-07-23 17:10:00|32.3|30.9|32.35|30.95|32.35|30.95|32.3|30.9|22
1690132500000|2023-07-23 17:15:00|32.34|30.94|32.33|30.93|32.36|30.96|32.31|30.91|40
1690132800000|2023-07-23 17:20:00|32.32|30.92|32.36|30.96|32.36|30.96|32.31|30.91|23
1690133100000|2023-07-23 17:25:00|32.35|30.95|32.33|30.93|32.36|30.96|32.32|30.92|59
1690133400000|2023-07-23 17:30:00|32.32|30.92|32.35|30.95|32.35|30.95|32.3|30.9|20
1690133700000|2023-07-23 17:35:00|32.34|30.94|32.31|30.91|32.34|30.94|32.31|30.91|16
1690134000000|2023-07-23 17:40:00|32.32|30.92|32.33|30.93|32.33|30.93|32.31|30.91|16
1690134300000|2023-07-23 17:45:00|32.34|30.94|32.32|30.92|32.34|30.94|32.32|30.92|15
1690134600000|2023-07-23 17:50:00|32.33|30.93|32.39|30.99|32.39|30.99|32.31|30.91|48
1690134900000|2023-07-23 17:55:00|32.38|30.98|32.47|31.07|32.48|31.08|32.37|30.97|88
1690135200000|2023-07-23 18:00:00|32.48|31.08|32.44|31.04|32.49|31.09|32.44|31.04|69
1690135500000|2023-07-23 18:05:00|32.43|31.03|32.46|31.06|32.48|31.08|32.43|31.03|26
1690135800000|2023-07-23 18:10:00|32.45|31.05|32.44|31.04|32.45|31.05|32.42|31.02|41
1690136100000|2023-07-23 18:15:00|32.43|31.03|32.43|31.03|32.46|31.06|32.42|31.02|31
1690136400000|2023-07-23 18:20:00|32.42|31.02|32.48|31.08|32.48|31.08|32.42|31.02|21
1690136700000|2023-07-23 18:25:00|32.49|31.09|32.52|31.12|32.54|31.14|32.48|31.08|36
1690137000000|2023-07-23 18:30:00|32.51|31.11|32.5|31.1|32.52|31.12|32.47|31.07|24
1690137300000|2023-07-23 18:35:00|32.49|31.09|32.48|31.08|32.53|31.13|32.47|31.07|32
1690137600000|2023-07-23 18:40:00|32.47|31.07|32.44|31.04|32.47|31.07|32.43|31.03|31
1690137900000|2023-07-23 18:45:00|32.45|31.05|32.5|31.1|32.5|31.1|32.44|31.04|34
1690138200000|2023-07-23 18:50:00|32.51|31.11|32.51|31.11|32.52|31.12|32.5|31.1|43
1690138500000|2023-07-23 18:55:00|32.52|31.12|32.52|31.12|32.53|31.13|32.5|31.1|49
1690138800000|2023-07-23 19:00:00|32.53|31.13|32.54|31.14|32.55|31.15|32.52|31.12|24
1690139100000|2023-07-23 19:05:00|32.55|31.15|32.57|31.17|32.61|31.21|32.55|31.15|71
1690139400000|2023-07-23 19:10:00|32.58|31.18|32.52|31.12|32.59|31.19|32.51|31.11|41
1690139700000|2023-07-23 19:15:00|32.53|31.13|32.46|31.06|32.54|31.14|32.44|31.04|60
1690140000000|2023-07-23 19:20:00|32.47|31.07|32.45|31.05|32.47|31.07|32.43|31.03|29
1690140300000|2023-07-23 19:25:00|32.46|31.06|32.46|31.06|32.47|31.07|32.45|31.05|25
1690140600000|2023-07-23 19:30:00|32.47|31.07|32.48|31.08|32.48|31.08|32.46|31.06|20
1690140900000|2023-07-23 19:35:00|32.49|31.09|32.38|30.98|32.5|31.1|32.35|30.95|52
1690141200000|2023-07-23 19:40:00|32.39|30.99|32.32|30.92|32.41|31.01|32.31|30.91|56
1690141500000|2023-07-23 19:45:00|32.33|30.93|32.31|30.91|32.36|30.96|32.31|30.91|33
1690141800000|2023-07-23 19:50:00|32.3|30.9|32.32|30.92|32.33|30.93|32.23|30.83|66
1690142100000|2023-07-23 19:55:00|32.33|30.93|32.35|30.95|32.35|30.95|32.32|30.92|55
1690142400000|2023-07-23 20:00:00|32.36|30.96|32.37|30.97|32.4|31|32.36|30.96|33
1690142700000|2023-07-23 20:05:00|32.38|30.98|32.38|30.98|32.39|30.99|32.35|30.95|37
1690143000000|2023-07-23 20:10:00|32.37|30.97|32.4|31|32.42|31.02|32.37|30.97|24
1690143300000|2023-07-23 20:15:00|32.39|30.99|32.36|30.96|32.41|31.01|32.36|30.96|28
1690143600000|2023-07-23 20:20:00|32.35|30.95|32.39|30.99|32.39|30.99|32.35|30.95|25
1690143900000|2023-07-23 20:25:00|32.4|31|32.38|30.98|32.41|31.01|32.37|30.97|13
1690144200000|2023-07-23 20:30:00|32.37|30.97|32.4|31|32.4|31|32.37|30.97|10
1690144500000|2023-07-23 20:35:00|32.41|31.01|32.44|31.04|32.45|31.05|32.4|31|20
1690144800000|2023-07-23 20:40:00|32.43|31.03|32.43|31.03|32.44|31.04|32.41|31.01|13
1690145100000|2023-07-23 20:45:00|32.42|31.02|32.42|31.02|32.43|31.03|32.42|31.02|11
1690145400000|2023-07-23 20:50:00|32.43|31.03|32.45|31.05|32.46|31.06|32.43|31.03|15
1690145700000|2023-07-23 20:55:00|32.46|31.06|32.48|31.08|32.48|31.08|32.45|31.05|29
1690146000000|2023-07-23 21:00:00|32.47|31.07|32.46|31.06|32.48|31.08|32.45|31.05|20
1690146300000|2023-07-23 21:05:00|32.45|31.05|32.47|31.07|32.47|31.07|32.45|31.05|13
1690146600000|2023-07-23 21:10:00|32.46|31.06|32.47|31.07|32.47|31.07|32.41|31.01|50
1690146900000|2023-07-23 21:15:00|32.48|31.08|32.43|31.03|32.49|31.09|32.43|31.03|23
1690147200000|2023-07-23 21:20:00|32.42|31.02|32.38|30.98|32.42|31.02|32.38|30.98|9
1690147500000|2023-07-23 21:25:00|32.39|30.99|32.37|30.97|32.39|30.99|32.36|30.96|15
1690147800000|2023-07-23 21:30:00|32.35|30.95|32.34|30.94|32.36|30.96|32.34|30.94|10
1690148100000|2023-07-23 21:35:00|32.33|30.93|32.27|30.87|32.33|30.93|32.27|30.87|43
1690148400000|2023-07-23 21:40:00|32.28|30.88|32.27|30.87|32.29|30.89|32.23|30.83|42
1690148700000|2023-07-23 21:45:00|32.26|30.86|32.22|30.82|32.26|30.86|32.22|30.82|17
1690149000000|2023-07-23 21:50:00|32.23|30.83|32.25|30.85|32.27|30.87|32.22|30.82|41
1690149300000|2023-07-23 21:55:00|32.24|30.84|32.23|30.83|32.25|30.85|32.22|30.82|9
1690149600000|2023-07-23 22:00:00|32.22|30.82|32.25|30.85|32.25|30.85|32.22|30.82|28
1690149900000|2023-07-23 22:05:00|32.26|30.86|32.26|30.86|32.27|30.87|32.25|30.85|5
1690150200000|2023-07-23 22:10:00|32.25|30.85|32.29|30.89|32.29|30.89|32.25|30.85|13
1690150500000|2023-07-23 22:15:00|32.28|30.88|32.29|30.89|32.29|30.89|32.26|30.86|8
1690150800000|2023-07-23 22:20:00|32.28|30.88|32.29|30.89|32.29|30.89|32.26|30.86|14
1690151100000|2023-07-23 22:25:00|32.3|30.9|32.3|30.9|32.31|30.91|32.29|30.89|15
1690151400000|2023-07-23 22:30:00|32.31|30.91|32.31|30.91|32.31|30.91|32.3|30.9|17
1690151700000|2023-07-23 22:35:00|32.3|30.9|32.31|30.91|32.33|30.93|32.3|30.9|42
1690152000000|2023-07-23 22:40:00|32.3|30.9|32.31|30.91|32.32|30.92|32.29|30.89|24
1690152300000|2023-07-23 22:45:00|32.3|30.9|32.29|30.89|32.33|30.93|32.29|30.89|74
1690152600000|2023-07-23 22:50:00|32.3|30.9|32.26|30.86|32.3|30.9|32.23|30.83|65
1690152900000|2023-07-23 22:55:00|32.25|30.85|32.24|30.84|32.26|30.86|32.23|30.83|72
1690153200000|2023-07-23 23:00:00|32.25|30.85|32.32|30.92|32.33|30.93|32.25|30.85|44
1690153500000|2023-07-23 23:05:00|32.31|30.91|32.34|30.94|32.34|30.94|32.3|30.9|62
1690153800000|2023-07-23 23:10:00|32.33|30.93|32.37|30.97|32.38|30.98|32.33|30.93|148
1690154100000|2023-07-23 23:15:00|32.38|30.98|32.41|31.01|32.41|31.01|32.36|30.96|156
1690154400000|2023-07-23 23:20:00|32.4|31|32.42|31.02|32.43|31.03|32.4|31|83
1690154700000|2023-07-23 23:25:00|32.43|31.03|32.41|31.01|32.45|31.05|32.41|31.01|138
1690155000000|2023-07-23 23:30:00|32.42|31.02|32.39|30.99|32.42|31.02|32.36|30.96|42
1690155300000|2023-07-23 23:35:00|32.38|30.98|32.43|31.03|32.43|31.03|32.38|30.98|70
1690155600000|2023-07-23 23:40:00|32.42|31.02|32.44|31.04|32.44|31.04|32.4|31|109
1690155900000|2023-07-23 23:45:00|32.43|31.03|32.42|31.02|32.44|31.04|32.41|31.01|100
1690156200000|2023-07-23 23:50:00|32.41|31.01|32.41|31.01|32.42|31.02|32.4|31|99
1690156500000|2023-07-23 23:55:00|32.42|31.02|32.42|31.02|32.44|31.04|32.4|31|69
1690156800000|2023-07-24 00:00:00|32.41|31.01|32.42|31.02|32.43|31.03|32.35|30.95|141
1690157100000|2023-07-24 00:05:00|32.43|31.03|32.39|30.99|32.43|31.03|32.37|30.97|34
1690157400000|2023-07-24 00:10:00|32.4|31|32.4|31|32.41|31.01|32.36|30.96|108
1690157700000|2023-07-24 00:15:00|32.41|31.01|32.4|31|32.43|31.03|32.38|30.98|62
1690158000000|2023-07-24 00:20:00|32.41|31.01|32.44|31.04|32.45|31.05|32.4|31|116
1690158300000|2023-07-24 00:25:00|32.45|31.05|32.44|31.04|32.45|31.05|32.42|31.02|126
1690158600000|2023-07-24 00:30:00|32.45|31.05|32.43|31.03|32.45|31.05|32.4|31|118
1690158900000|2023-07-24 00:35:00|32.44|31.04|32.5|31.1|32.5|31.1|32.43|31.03|155
1690159200000|2023-07-24 00:40:00|32.49|31.09|32.57|31.17|32.58|31.18|32.48|31.08|86
1690159500000|2023-07-24 00:45:00|32.58|31.18|32.59|31.19|32.6|31.2|32.55|31.15|148
1690159800000|2023-07-24 00:50:00|32.58|31.18|32.5|31.1|32.6|31.2|32.49|31.09|69
1690160100000|2023-07-24 00:55:00|32.49|31.09|32.45|31.05|32.54|31.14|32.45|31.05|63
1690160400000|2023-07-24 01:00:00|32.44|31.04|32.39|30.99|32.45|31.05|32.39|30.99|122
1690160700000|2023-07-24 01:05:00|32.4|31|32.29|30.89|32.4|31|32.28|30.88|120
1690161000000|2023-07-24 01:10:00|32.3|30.9|32.36|30.96|32.37|30.97|32.28|30.88|129
1690161300000|2023-07-24 01:15:00|32.35|30.95|32.34|30.94|32.36|30.96|32.29|30.89|122
1690161600000|2023-07-24 01:20:00|32.33|30.93|32.28|30.88|32.35|30.95|32.27|30.87|115
1690161900000|2023-07-24 01:25:00|32.27|30.87|32.25|30.85|32.29|30.89|32.24|30.84|85
1690162200000|2023-07-24 01:30:00|32.24|30.84|32.26|30.86|32.27|30.87|32.23|30.83|151
1690162500000|2023-07-24 01:35:00|32.25|30.85|32.18|30.78|32.27|30.87|32.18|30.78|112
1690162800000|2023-07-24 01:40:00|32.17|30.77|32.12|30.72|32.18|30.78|32.09|30.69|102
1690163100000|2023-07-24 01:45:00|32.11|30.71|32.13|30.73|32.2|30.8|32.09|30.69|144
1690163400000|2023-07-24 01:50:00|32.14|30.74|32.14|30.74|32.16|30.76|32.12|30.72|133
1690163700000|2023-07-24 01:55:00|32.13|30.73|32.17|30.77|32.18|30.78|32.13|30.73|71
1690164000000|2023-07-24 02:00:00|32.16|30.76|32.14|30.74|32.18|30.78|32.13|30.73|100
1690164300000|2023-07-24 02:05:00|32.13|30.73|31.99|30.59|32.14|30.74|31.97|30.57|167
1690164600000|2023-07-24 02:10:00|31.98|30.58|31.97|30.57|32|30.6|31.91|30.51|172
1690164900000|2023-07-24 02:15:00|31.96|30.56|31.98|30.58|31.99|30.59|31.9|30.5|190
1690165200000|2023-07-24 02:20:00|31.97|30.57|31.98|30.58|32|30.6|31.94|30.54|114
1690165500000|2023-07-24 02:25:00|31.99|30.59|32.01|30.61|32.02|30.62|31.98|30.58|41
1690165800000|2023-07-24 02:30:00|32|30.6|31.97|30.57|32.02|30.62|31.97|30.57|47
1690166100000|2023-07-24 02:35:00|31.98|30.58|32.04|30.64|32.05|30.65|31.98|30.58|37
1690166400000|2023-07-24 02:40:00|32.03|30.63|32.07|30.67|32.07|30.67|32.01|30.61|29
1690166700000|2023-07-24 02:45:00|32.06|30.66|32.06|30.66|32.08|30.68|32.06|30.66|21
1690167000000|2023-07-24 02:50:00|32.05|30.65|32.02|30.62|32.05|30.65|32.01|30.61|14
1690167300000|2023-07-24 02:55:00|32.01|30.61|32.02|30.62|32.02|30.62|32|30.6|26
1690167600000|2023-07-24 03:00:00|32.01|30.61|32.02|30.62|32.02|30.62|31.98|30.58|60
1690167900000|2023-07-24 03:05:00|32.01|30.61|31.96|30.56|32.01|30.61|31.95|30.55|146
1690168200000|2023-07-24 03:10:00|31.97|30.57|32|30.6|32.02|30.62|31.95|30.55|122
1690168500000|2023-07-24 03:15:00|31.99|30.59|32.03|30.63|32.04|30.64|31.99|30.59|93
1690168800000|2023-07-24 03:20:00|32.04|30.64|32.03|30.63|32.04|30.64|32.02|30.62|70
1690169100000|2023-07-24 03:25:00|32.02|30.62|32.02|30.62|32.03|30.63|32.01|30.61|109
1690169400000|2023-07-24 03:30:00|32.03|30.63|32.03|30.63|32.04|30.64|32|30.6|171
1690169700000|2023-07-24 03:35:00|32.02|30.62|31.94|30.54|32.02|30.62|31.94|30.54|76
1690170000000|2023-07-24 03:40:00|31.95|30.55|31.94|30.54|31.95|30.55|31.91|30.51|62
1690170300000|2023-07-24 03:45:00|31.93|30.53|31.93|30.53|31.94|30.54|31.85|30.45|164
1690170600000|2023-07-24 03:50:00|31.94|30.54|31.91|30.51|31.94|30.54|31.87|30.47|165
1690170900000|2023-07-24 03:55:00|31.9|30.5|31.9|30.5|31.91|30.51|31.88|30.48|61
1690171200000|2023-07-24 04:00:00|31.89|30.49|31.85|30.45|31.89|30.49|31.85|30.45|93
1690171500000|2023-07-24 04:05:00|31.86|30.46|31.76|30.36|31.86|30.46|31.69|30.29|230
1690171800000|2023-07-24 04:10:00|31.75|30.35|31.82|30.42|31.83|30.43|31.72|30.32|167
1690172100000|2023-07-24 04:15:00|31.81|30.41|31.85|30.45|31.87|30.47|31.8|30.4|165
1690172400000|2023-07-24 04:20:00|31.86|30.46|31.88|30.48|31.9|30.5|31.84|30.44|107
1690172700000|2023-07-24 04:25:00|31.89|30.49|31.88|30.48|31.9|30.5|31.88|30.48|162
1690173000000|2023-07-24 04:30:00|31.89|30.49|31.93|30.53|31.93|30.53|31.89|30.49|101
1690173300000|2023-07-24 04:35:00|31.94|30.54|31.95|30.55|31.95|30.55|31.93|30.53|42
1690173600000|2023-07-24 04:40:00|31.94|30.54|31.95|30.55|31.96|30.56|31.92|30.52|66
1690173900000|2023-07-24 04:45:00|31.96|30.56|31.95|30.55|31.96|30.56|31.94|30.54|56
1690174200000|2023-07-24 04:50:00|31.96|30.56|31.97|30.57|31.97|30.57|31.95|30.55|106
1690174500000|2023-07-24 04:55:00|31.96|30.56|31.99|30.59|32.01|30.61|31.96|30.56|154
1690174800000|2023-07-24 05:00:00|32|30.6|32|30.6|32.01|30.61|31.99|30.59|49
1690175100000|2023-07-24 05:05:00|32.01|30.61|32|30.6|32.01|30.61|31.99|30.59|14
1690175400000|2023-07-24 05:10:00|31.99|30.59|32.01|30.61|32.02|30.62|31.98|30.58|87
1690175700000|2023-07-24 05:15:00|32.02|30.62|32.01|30.61|32.03|30.63|32.01|30.61|84
1690176000000|2023-07-24 05:20:00|32|30.6|32.04|30.64|32.04|30.64|31.99|30.59|104
1690176300000|2023-07-24 05:25:00|32.03|30.63|32.07|30.67|32.07|30.67|32.03|30.63|51
1690176600000|2023-07-24 05:30:00|32.08|30.68|32.08|30.68|32.09|30.69|32.07|30.67|87
1690176900000|2023-07-24 05:35:00|32.09|30.69|32.04|30.64|32.09|30.69|32.04|30.64|81
1690177200000|2023-07-24 05:40:00|32.03|30.63|32.06|30.66|32.06|30.66|32.03|30.63|79
1690177500000|2023-07-24 05:45:00|32.05|30.65|32.06|30.66|32.06|30.66|32.05|30.65|36
1690177800000|2023-07-24 05:50:00|32.07|30.67|32.08|30.68|32.1|30.7|32.05|30.65|148
1690178100000|2023-07-24 05:55:00|32.09|30.69|32.12|30.72|32.12|30.72|32.09|30.69|72
1690178400000|2023-07-24 06:00:00|32.11|30.71|32.13|30.73|32.14|30.74|32.1|30.7|43
1690178700000|2023-07-24 06:05:00|32.12|30.72|32.11|30.71|32.13|30.73|32.11|30.71|30
1690179000000|2023-07-24 06:10:00|32.12|30.72|32.07|30.67|32.12|30.72|32.06|30.66|73
1690179300000|2023-07-24 06:15:00|32.08|30.68|32.01|30.61|32.08|30.68|32.01|30.61|41
1690179600000|2023-07-24 06:20:00|32|30.6|32.03|30.63|32.04|30.64|32|30.6|19
1690179900000|2023-07-24 06:25:00|32.04|30.64|32.01|30.61|32.04|30.64|31.99|30.59|38
1690180200000|2023-07-24 06:30:00|32|30.6|31.99|30.59|32.01|30.61|31.99|30.59|18
1690180500000|2023-07-24 06:35:00|31.98|30.58|31.99|30.59|31.99|30.59|31.98|30.58|44
1690180800000|2023-07-24 06:40:00|31.98|30.58|31.98|30.58|32|30.6|31.98|30.58|13
1690181100000|2023-07-24 06:45:00|31.99|30.59|32|30.6|32.01|30.61|31.99|30.59|18
1690181400000|2023-07-24 06:50:00|32.01|30.61|32.02|30.62|32.05|30.65|32|30.6|58
1690181700000|2023-07-24 06:55:00|32.01|30.61|31.98|30.58|32.02|30.62|31.98|30.58|108
1690182000000|2023-07-24 07:00:00|31.97|30.57|32.03|30.63|32.03|30.63|31.96|30.56|102
1690182300000|2023-07-24 07:05:00|32.02|30.62|31.96|30.56|32.03|30.63|31.95|30.55|57
1690182600000|2023-07-24 07:10:00|31.97|30.57|31.98|30.58|31.98|30.58|31.94|30.54|20
1690182900000|2023-07-24 07:15:00|31.97|30.57|32.02|30.62|32.02|30.62|31.97|30.57|72
1690183200000|2023-07-24 07:20:00|32.03|30.63|32.1|30.7|32.11|30.71|32.02|30.62|77
1690183500000|2023-07-24 07:25:00|32.11|30.71|32.1|30.7|32.11|30.71|32.1|30.7|96
1690183800000|2023-07-24 07:30:00|32.09|30.69|32.09|30.69|32.1|30.7|32.06|30.66|30
1690184100000|2023-07-24 07:35:00|32.08|30.68|32.1|30.7|32.11|30.71|32.06|30.66|89
1690184400000|2023-07-24 07:40:00|32.11|30.71|32.15|30.75|32.15|30.75|32.11|30.71|155
1690184700000|2023-07-24 07:45:00|32.14|30.74|32.21|30.81|32.23|30.83|32.12|30.72|228
1690185000000|2023-07-24 07:50:00|32.22|30.82|32.2|30.8|32.23|30.83|32.16|30.76|145
1690185300000|2023-07-24 07:55:00|32.21|30.81|32.19|30.79|32.21|30.81|32.14|30.74|119
1690185600000|2023-07-24 08:00:00|32.18|30.78|32.16|30.76|32.2|30.8|32.1|30.7|111
1690185900000|2023-07-24 08:05:00|32.15|30.75|32.16|30.76|32.19|30.79|32.14|30.74|104
1690186200000|2023-07-24 08:10:00|32.15|30.75|32.16|30.76|32.18|30.78|32.12|30.72|70
1690186500000|2023-07-24 08:15:00|32.15|30.75|32.15|30.75|32.19|30.79|32.13|30.73|63
1690186800000|2023-07-24 08:20:00|32.14|30.74|32.13|30.73|32.18|30.78|32.12|30.72|56
1690187100000|2023-07-24 08:25:00|32.14|30.74|32.19|30.79|32.2|30.8|32.14|30.74|128
1690187400000|2023-07-24 08:30:00|32.2|30.8|32.1|30.7|32.2|30.8|32.09|30.69|106
1690187700000|2023-07-24 08:35:00|32.11|30.71|32.11|30.71|32.13|30.73|32.08|30.68|85
1690188000000|2023-07-24 08:40:00|32.1|30.7|32.14|30.74|32.14|30.74|32.07|30.67|87
1690188300000|2023-07-24 08:45:00|32.13|30.73|32.16|30.76|32.16|30.76|32.12|30.72|20
1690188600000|2023-07-24 08:50:00|32.15|30.75|32.04|30.64|32.15|30.75|32.04|30.64|52
1690188900000|2023-07-24 08:55:00|32.05|30.65|32.06|30.66|32.1|30.7|32.05|30.65|50
1690189200000|2023-07-24 09:00:00|32.05|30.65|32.05|30.65|32.08|30.68|32.04|30.64|45
1690189500000|2023-07-24 09:05:00|32.04|30.64|32.06|30.66|32.09|30.69|32.03|30.63|81
1690189800000|2023-07-24 09:10:00|32.07|30.67|32.05|30.65|32.07|30.67|32.04|30.64|19
1690190100000|2023-07-24 09:15:00|32.06|30.66|32.11|30.71|32.12|30.72|32.05|30.65|78
1690190400000|2023-07-24 09:20:00|32.12|30.72|32.1|30.7|32.12|30.72|32.08|30.68|33
1690190700000|2023-07-24 09:25:00|32.09|30.69|32.1|30.7|32.11|30.71|32.09|30.69|24
1690191000000|2023-07-24 09:30:00|32.11|30.71|32.11|30.71|32.11|30.71|32.1|30.7|3
1690191300000|2023-07-24 09:35:00|32.1|30.7|32.1|30.7|32.1|30.7|32.08|30.68|35
1690191600000|2023-07-24 09:40:00|32.11|30.71|32.08|30.68|32.13|30.73|32.08|30.68|46
1690191900000|2023-07-24 09:45:00|32.09|30.69|32|30.6|32.09|30.69|32|30.6|162
1690192200000|2023-07-24 09:50:00|31.99|30.59|31.18|29.78|32|30.6|30.9|29.5|612
1690192500000|2023-07-24 09:55:00|31.19|29.79|31.14|29.74|31.29|29.89|31.08|29.68|422
1690192800000|2023-07-24 10:00:00|31.15|29.75|31.33|29.93|31.35|29.95|31.03|29.63|353
1690193100000|2023-07-24 10:05:00|31.34|29.94|31.38|29.98|31.45|30.05|31.3|29.9|211
1690193400000|2023-07-24 10:10:00|31.37|29.97|31.35|29.95|31.4|30|31.32|29.92|86
1690193700000|2023-07-24 10:15:00|31.36|29.96|31.45|30.05|31.45|30.05|31.32|29.92|144
1690194000000|2023-07-24 10:20:00|31.44|30.04|31.37|29.97|31.48|30.08|31.36|29.96|122
1690194300000|2023-07-24 10:25:00|31.36|29.96|31.38|29.98|31.38|29.98|31.33|29.93|99
1690194600000|2023-07-24 10:30:00|31.37|29.97|31.32|29.92|31.38|29.98|31.29|29.89|42
1690194900000|2023-07-24 10:35:00|31.31|29.91|31.34|29.94|31.36|29.96|31.29|29.89|68
1690195200000|2023-07-24 10:40:00|31.33|29.93|31.33|29.93|31.36|29.96|31.3|29.9|71
1690195500000|2023-07-24 10:45:00|31.34|29.94|31.35|29.95|31.39|29.99|31.34|29.94|52
1690195800000|2023-07-24 10:50:00|31.34|29.94|31.42|30.02|31.43|30.03|31.31|29.91|112
1690196100000|2023-07-24 10:55:00|31.43|30.03|31.47|30.07|31.47|30.07|31.42|30.02|96
1690196400000|2023-07-24 11:00:00|31.46|30.06|31.5|30.1|31.51|30.11|31.43|30.03|147
1690196700000|2023-07-24 11:05:00|31.51|30.11|31.53|30.13|31.55|30.15|31.47|30.07|154
1690197000000|2023-07-24 11:10:00|31.54|30.14|31.49|30.09|31.54|30.14|31.48|30.08|60
1690197300000|2023-07-24 11:15:00|31.48|30.08|31.49|30.09|31.53|30.13|31.47|30.07|82
1690197600000|2023-07-24 11:20:00|31.5|30.1|31.5|30.1|31.52|30.12|31.48|30.08|71
1690197900000|2023-07-24 11:25:00|31.51|30.11|31.48|30.08|31.51|30.11|31.43|30.03|126
1690198200000|2023-07-24 11:30:00|31.47|30.07|31.46|30.06|31.55|30.15|31.45|30.05|160
1690198500000|2023-07-24 11:35:00|31.47|30.07|31.37|29.97|31.47|30.07|31.36|29.96|117
1690198800000|2023-07-24 11:40:00|31.38|29.98|31.36|29.96|31.39|29.99|31.33|29.93|65
1690199100000|2023-07-24 11:45:00|31.35|29.95|31.38|29.98|31.4|30|31.34|29.94|64
1690199400000|2023-07-24 11:50:00|31.37|29.97|31.35|29.95|31.37|29.97|31.29|29.89|65
1690199700000|2023-07-24 11:55:00|31.34|29.94|31.33|29.93|31.34|29.94|31.3|29.9|88
1690200000000|2023-07-24 12:00:00|31.32|29.92|31.31|29.91|31.35|29.95|31.23|29.83|85
1690200300000|2023-07-24 12:05:00|31.32|29.92|31.28|29.88|31.32|29.92|31.23|29.83|73
1690200600000|2023-07-24 12:10:00|31.27|29.87|31.36|29.96|31.36|29.96|31.26|29.86|134
1690200900000|2023-07-24 12:15:00|31.35|29.95|31.43|30.03|31.46|30.06|31.34|29.94|147
1690201200000|2023-07-24 12:20:00|31.42|30.02|31.34|29.94|31.47|30.07|31.33|29.93|140
1690201500000|2023-07-24 12:25:00|31.35|29.95|31.34|29.94|31.36|29.96|31.31|29.91|170
1690201800000|2023-07-24 12:30:00|31.33|29.93|31.38|29.98|31.38|29.98|31.28|29.88|162
1690202100000|2023-07-24 12:35:00|31.37|29.97|31.45|30.05|31.45|30.05|31.37|29.97|125
1690202400000|2023-07-24 12:40:00|31.44|30.04|31.36|29.96|31.47|30.07|31.35|29.95|84
1690202700000|2023-07-24 12:45:00|31.35|29.95|31.34|29.94|31.38|29.98|31.33|29.93|108
1690203000000|2023-07-24 12:50:00|31.35|29.95|31.36|29.96|31.43|30.03|31.35|29.95|155
1690203300000|2023-07-24 12:55:00|31.37|29.97|31.42|30.02|31.42|30.02|31.35|29.95|74
1690203600000|2023-07-24 13:00:00|31.41|30.01|31.38|29.98|31.44|30.04|31.38|29.98|102
1690203900000|2023-07-24 13:05:00|31.37|29.97|31.35|29.95|31.39|29.99|31.35|29.95|51
1690204200000|2023-07-24 13:10:00|31.36|29.96|31.41|30.01|31.42|30.02|31.36|29.96|128
1690204500000|2023-07-24 13:15:00|31.4|30|31.43|30.03|31.43|30.03|31.4|30|52
1690204800000|2023-07-24 13:20:00|31.42|30.02|31.45|30.05|31.47|30.07|31.42|30.02|80
1690205100000|2023-07-24 13:25:00|31.44|30.04|31.41|30.01|31.45|30.05|31.41|30.01|66
1690205400000|2023-07-24 13:30:00|31.42|30.02|31.39|29.99|31.45|30.05|31.36|29.96|77
1690205700000|2023-07-24 13:35:00|31.38|29.98|31.34|29.94|31.39|29.99|31.33|29.93|42
1690206000000|2023-07-24 13:40:00|31.33|29.93|31.31|29.91|31.35|29.95|31.31|29.91|36
1690206300000|2023-07-24 13:45:00|31.3|29.9|31.37|29.97|31.37|29.97|31.27|29.87|82
1690206600000|2023-07-24 13:50:00|31.36|29.96|31.36|29.96|31.38|29.98|31.3|29.9|133
1690206900000|2023-07-24 13:55:00|31.35|29.95|31.43|30.03|31.44|30.04|31.34|29.94|109
1690207200000|2023-07-24 14:00:00|31.42|30.02|31.33|29.93|31.43|30.03|31.31|29.91|80
1690207500000|2023-07-24 14:05:00|31.34|29.94|31.38|29.98|31.44|30.04|31.3|29.9|84
1690207800000|2023-07-24 14:10:00|31.39|29.99|31.43|30.03|31.45|30.05|31.38|29.98|58
1690208100000|2023-07-24 14:15:00|31.42|30.02|31.34|29.94|31.42|30.02|31.33|29.93|104
1690208400000|2023-07-24 14:20:00|31.33|29.93|31.25|29.85|31.34|29.94|31.25|29.85|29
1690208700000|2023-07-24 14:25:00|31.24|29.84|31.22|29.82|31.27|29.87|31.22|29.82|118
1690209000000|2023-07-24 14:30:00|31.23|29.83|31.18|29.78|31.25|29.85|31.15|29.75|190
1690209300000|2023-07-24 14:35:00|31.17|29.77|31.15|29.75|31.21|29.81|31.05|29.65|280
1690209600000|2023-07-24 14:40:00|31.16|29.76|31.19|29.79|31.21|29.81|31.12|29.72|253
1690209900000|2023-07-24 14:45:00|31.18|29.78|31.22|29.82|31.25|29.85|31.18|29.78|148
1690210200000|2023-07-24 14:50:00|31.21|29.81|31.12|29.72|31.22|29.82|31.09|29.69|165
1690210500000|2023-07-24 14:55:00|31.11|29.71|31.02|29.62|31.11|29.71|31|29.6|223
1690210800000|2023-07-24 15:00:00|31.03|29.63|30.99|29.59|31.06|29.66|30.93|29.53|280
1690211100000|2023-07-24 15:05:00|30.98|29.58|30.82|29.42|31.01|29.61|30.79|29.39|316
1690211400000|2023-07-24 15:10:00|30.83|29.43|30.85|29.45|30.95|29.55|30.71|29.31|461
1690211700000|2023-07-24 15:15:00|30.84|29.44|31.01|29.61|31.04|29.64|30.81|29.41|340
1690212000000|2023-07-24 15:20:00|31|29.6|31.09|29.69|31.1|29.7|30.99|29.59|196
1690212300000|2023-07-24 15:25:00|31.08|29.68|31.1|29.7|31.12|29.72|31.08|29.68|98
1690212600000|2023-07-24 15:30:00|31.09|29.69|31.02|29.62|31.1|29.7|31.02|29.62|77
1690212900000|2023-07-24 15:35:00|31.03|29.63|30.98|29.58|31.05|29.65|30.96|29.56|83
1690213200000|2023-07-24 15:40:00|30.97|29.57|30.94|29.54|30.97|29.57|30.87|29.47|122
1690213500000|2023-07-24 15:45:00|30.93|29.53|30.96|29.56|31.01|29.61|30.93|29.53|110
1690213800000|2023-07-24 15:50:00|30.97|29.57|30.89|29.49|30.97|29.57|30.87|29.47|94
1690214100000|2023-07-24 15:55:00|30.88|29.48|30.97|29.57|30.97|29.57|30.86|29.46|105
1690214400000|2023-07-24 16:00:00|30.96|29.56|30.98|29.58|31|29.6|30.93|29.53|58
1690214700000|2023-07-24 16:05:00|30.97|29.57|30.92|29.52|30.98|29.58|30.9|29.5|120
1690215000000|2023-07-24 16:10:00|30.91|29.51|30.86|29.46|30.92|29.52|30.84|29.44|155
1690215300000|2023-07-24 16:15:00|30.87|29.47|30.76|29.36|30.87|29.47|30.76|29.36|234
1690215600000|2023-07-24 16:20:00|30.77|29.37|30.86|29.46|30.95|29.55|30.77|29.37|161
1690215900000|2023-07-24 16:25:00|30.85|29.45|30.85|29.45|30.86|29.46|30.79|29.39|124
1690216200000|2023-07-24 16:30:00|30.86|29.46|30.95|29.55|30.95|29.55|30.81|29.41|172
1690216500000|2023-07-24 16:35:00|30.96|29.56|31.05|29.65|31.05|29.65|30.95|29.55|206
1690216800000|2023-07-24 16:40:00|31.04|29.64|30.99|29.59|31.05|29.65|30.93|29.53|130
1690217100000|2023-07-24 16:45:00|30.98|29.58|31|29.6|31.04|29.64|30.94|29.54|105
1690217400000|2023-07-24 16:50:00|30.99|29.59|31.03|29.63|31.04|29.64|30.98|29.58|77
1690217700000|2023-07-24 16:55:00|31.02|29.62|31.05|29.65|31.06|29.66|31.01|29.61|88
1690218000000|2023-07-24 17:00:00|31.06|29.66|30.98|29.58|31.06|29.66|30.95|29.55|171
1690218300000|2023-07-24 17:05:00|30.99|29.59|30.96|29.56|30.99|29.59|30.95|29.55|38
1690218600000|2023-07-24 17:10:00|30.95|29.55|30.97|29.57|30.98|29.58|30.92|29.52|55
1690218900000|2023-07-24 17:15:00|30.98|29.58|30.95|29.55|31.01|29.61|30.95|29.55|64
1690219200000|2023-07-24 17:20:00|30.94|29.54|30.99|29.59|31.01|29.61|30.93|29.53|104
1690219500000|2023-07-24 17:25:00|31|29.6|31|29.6|31.01|29.61|30.99|29.59|15
1690219800000|2023-07-24 17:30:00|31.01|29.61|30.98|29.58|31.07|29.67|30.98|29.58|95
1690220100000|2023-07-24 17:35:00|30.97|29.57|30.96|29.56|31.01|29.61|30.96|29.56|68
1690220400000|2023-07-24 17:40:00|30.95|29.55|31|29.6|31.03|29.63|30.95|29.55|63
1690220700000|2023-07-24 17:45:00|31.01|29.61|31.11|29.71|31.13|29.73|31|29.6|161
1690221000000|2023-07-24 17:50:00|31.1|29.7|31.08|29.68|31.11|29.71|31.06|29.66|71
1690221300000|2023-07-24 17:55:00|31.09|29.69|31.07|29.67|31.09|29.69|31.02|29.62|39
1690221600000|2023-07-24 18:00:00|31.08|29.68|31.03|29.63|31.1|29.7|31.02|29.62|76
1690221900000|2023-07-24 18:05:00|31.02|29.62|31.04|29.64|31.06|29.66|31.01|29.61|87
1690222200000|2023-07-24 18:10:00|31.03|29.63|31.04|29.64|31.06|29.66|31|29.6|110
1690222500000|2023-07-24 18:15:00|31.03|29.63|31|29.6|31.06|29.66|30.99|29.59|82
1690222800000|2023-07-24 18:20:00|31.01|29.61|31.06|29.66|31.06|29.66|31|29.6|54
1690223100000|2023-07-24 18:25:00|31.05|29.65|31.09|29.69|31.09|29.69|31.04|29.64|113
1690223400000|2023-07-24 18:30:00|31.1|29.7|31.19|29.79|31.21|29.81|31.09|29.69|179
1690223700000|2023-07-24 18:35:00|31.18|29.78|31.21|29.81|31.23|29.83|31.18|29.78|56
1690224000000|2023-07-24 18:40:00|31.2|29.8|31.21|29.81|31.23|29.83|31.19|29.79|82
1690224300000|2023-07-24 18:45:00|31.22|29.82|31.27|29.87|31.29|29.89|31.21|29.81|234
1690224600000|2023-07-24 18:50:00|31.28|29.88|31.23|29.83|31.28|29.88|31.2|29.8|124
1690224900000|2023-07-24 18:55:00|31.24|29.84|31.24|29.84|31.27|29.87|31.2|29.8|133
1690225200000|2023-07-24 19:00:00|31.25|29.85|31.25|29.85|31.28|29.88|31.23|29.83|166
1690225500000|2023-07-24 19:05:00|31.26|29.86|31.25|29.85|31.28|29.88|31.23|29.83|130
1690225800000|2023-07-24 19:10:00|31.26|29.86|31.25|29.85|31.27|29.87|31.23|29.83|56
1690226100000|2023-07-24 19:15:00|31.26|29.86|31.22|29.82|31.28|29.88|31.21|29.81|98
1690226400000|2023-07-24 19:20:00|31.21|29.81|31.17|29.77|31.24|29.84|31.16|29.76|73
1690226700000|2023-07-24 19:25:00|31.18|29.78|31.15|29.75|31.18|29.78|31.15|29.75|28
1690227000000|2023-07-24 19:30:00|31.16|29.76|31.08|29.68|31.16|29.76|31.08|29.68|77
1690227300000|2023-07-24 19:35:00|31.07|29.67|31.08|29.68|31.1|29.7|31.05|29.65|33
1690227600000|2023-07-24 19:40:00|31.09|29.69|31.06|29.66|31.1|29.7|31.03|29.63|63
1690227900000|2023-07-24 19:45:00|31.05|29.65|31.07|29.67|31.1|29.7|31.05|29.65|57
1690228200000|2023-07-24 19:50:00|31.06|29.66|31.02|29.62|31.07|29.67|31.01|29.61|57
1690228500000|2023-07-24 19:55:00|31.01|29.61|31.03|29.63|31.05|29.65|31.01|29.61|63
1690228800000|2023-07-24 20:00:00|31.04|29.64|31.05|29.65|31.07|29.67|31.02|29.62|88
1690229100000|2023-07-24 20:05:00|31.04|29.64|31.1|29.7|31.13|29.73|31.03|29.63|82
1690229400000|2023-07-24 20:10:00|31.09|29.69|31.08|29.68|31.11|29.71|31.08|29.68|10
1690229700000|2023-07-24 20:15:00|31.09|29.69|31.06|29.66|31.1|29.7|31.06|29.66|25
1690230000000|2023-07-24 20:20:00|31.07|29.67|31.03|29.63|31.07|29.67|31.02|29.62|45
1690230300000|2023-07-24 20:25:00|31.04|29.64|31.05|29.65|31.06|29.66|31.03|29.63|38
1690230600000|2023-07-24 20:30:00|31.06|29.66|31.04|29.64|31.09|29.69|31.03|29.63|59
1690230900000|2023-07-24 20:35:00|31.03|29.63|30.98|29.58|31.04|29.64|30.97|29.57|60
1690231200000|2023-07-24 20:40:00|30.99|29.59|30.98|29.58|30.99|29.59|30.96|29.56|14
1690231500000|2023-07-24 20:45:00|30.99|29.59|31.05|29.65|31.08|29.68|30.98|29.58|66
1690231800000|2023-07-24 20:50:00|31.04|29.64|31.07|29.67|31.07|29.67|31.02|29.62|50
1690232100000|2023-07-24 20:55:00|31.08|29.68|31.14|29.74|31.15|29.75|31.08|29.68|60
1690232400000|2023-07-24 21:00:00|31.15|29.75|31.23|29.83|31.23|29.83|31.11|29.71|57
1690232700000|2023-07-24 21:05:00|31.24|29.84|31.28|29.88|31.29|29.89|31.23|29.83|35
1690233000000|2023-07-24 21:10:00|31.27|29.87|31.25|29.85|31.28|29.88|31.2|29.8|36
1690233300000|2023-07-24 21:15:00|31.24|29.84|31.22|29.82|31.25|29.85|31.22|29.82|11
1690233600000|2023-07-24 21:20:00|31.23|29.83|31.29|29.89|31.29|29.89|31.23|29.83|9
1690233900000|2023-07-24 21:25:00|31.3|29.9|31.3|29.9|31.3|29.9|31.29|29.89|9
1690234200000|2023-07-24 21:30:00|31.29|29.89|31.27|29.87|31.33|29.93|31.27|29.87|21
1690234500000|2023-07-24 21:35:00|31.26|29.86|31.24|29.84|31.27|29.87|31.24|29.84|23
1690234800000|2023-07-24 21:40:00|31.23|29.83|31.23|29.83|31.26|29.86|31.22|29.82|9
1690235100000|2023-07-24 21:45:00|31.24|29.84|31.23|29.83|31.24|29.84|31.23|29.83|4
1690235400000|2023-07-24 21:50:00|31.22|29.82|31.24|29.84|31.24|29.84|31.2|29.8|19
1690235700000|2023-07-24 21:55:00|31.25|29.85|31.28|29.88|31.29|29.89|31.24|29.84|20
1690236000000|2023-07-24 22:00:00|31.27|29.87|31.23|29.83|31.28|29.88|31.23|29.83|57
1690236300000|2023-07-24 22:05:00|31.22|29.82|31.26|29.86|31.26|29.86|31.22|29.82|19
1690236600000|2023-07-24 22:10:00|31.27|29.87|31.3|29.9|31.31|29.91|31.26|29.86|32
1690236900000|2023-07-24 22:15:00|31.31|29.91|31.24|29.84|31.31|29.91|31.24|29.84|40
1690237200000|2023-07-24 22:20:00|31.25|29.85|31.2|29.8|31.25|29.85|31.19|29.79|38
1690237500000|2023-07-24 22:25:00|31.19|29.79|31.17|29.77|31.2|29.8|31.15|29.75|63
1690237800000|2023-07-24 22:30:00|31.16|29.76|31.17|29.77|31.17|29.77|31.11|29.71|86
1690238100000|2023-07-24 22:35:00|31.16|29.76|31.17|29.77|31.17|29.77|31.15|29.75|68
1690238400000|2023-07-24 22:40:00|31.16|29.76|31.12|29.72|31.17|29.77|31.12|29.72|46
1690238700000|2023-07-24 22:45:00|31.13|29.73|31.15|29.75|31.15|29.75|31.12|29.72|12
1690239000000|2023-07-24 22:50:00|31.16|29.76|31.22|29.82|31.22|29.82|31.15|29.75|75
1690239300000|2023-07-24 22:55:00|31.21|29.81|31.21|29.81|31.23|29.83|31.21|29.81|33
1690239600000|2023-07-24 23:00:00|31.2|29.8|31.21|29.81|31.23|29.83|31.2|29.8|24
1690239900000|2023-07-24 23:05:00|31.2|29.8|31.23|29.83|31.23|29.83|31.2|29.8|26
1690240200000|2023-07-24 23:10:00|31.22|29.82|31.21|29.81|31.24|29.84|31.21|29.81|36
1690240500000|2023-07-24 23:15:00|31.22|29.82|31.23|29.83|31.24|29.84|31.21|29.81|61
1690240800000|2023-07-24 23:20:00|31.24|29.84|31.22|29.82|31.25|29.85|31.22|29.82|51
1690241100000|2023-07-24 23:25:00|31.21|29.81|31.28|29.88|31.29|29.89|31.21|29.81|34
1690241400000|2023-07-24 23:30:00|31.29|29.89|31.26|29.86|31.29|29.89|31.24|29.84|40
1690241700000|2023-07-24 23:35:00|31.25|29.85|31.25|29.85|31.26|29.86|31.23|29.83|83
1690242000000|2023-07-24 23:40:00|31.24|29.84|31.2|29.8|31.25|29.85|31.2|29.8|90
1690242300000|2023-07-24 23:45:00|31.21|29.81|31.22|29.82|31.23|29.83|31.2|29.8|90
1690242600000|2023-07-24 23:50:00|31.23|29.83|31.24|29.84|31.26|29.86|31.22|29.82|129
1690242900000|2023-07-24 23:55:00|31.25|29.85|31.23|29.83|31.25|29.85|31.21|29.81|59
1690243200000|2023-07-25 00:00:00|31.24|29.84|31.24|29.84|31.25|29.85|31.19|29.79|98
1690243500000|2023-07-25 00:05:00|31.25|29.85|31.15|29.75|31.25|29.85|31.15|29.75|90
1690243800000|2023-07-25 00:10:00|31.16|29.76|31.24|29.84|31.24|29.84|31.15|29.75|33
1690244100000|2023-07-25 00:15:00|31.23|29.83|31.21|29.81|31.25|29.85|31.21|29.81|29
1690244400000|2023-07-25 00:20:00|31.22|29.82|31.27|29.87|31.27|29.87|31.22|29.82|46
1690244700000|2023-07-25 00:25:00|31.28|29.88|31.26|29.86|31.3|29.9|31.26|29.86|39
1690245000000|2023-07-25 00:30:00|31.27|29.87|31.22|29.82|31.3|29.9|31.22|29.82|46
1690245300000|2023-07-25 00:35:00|31.21|29.81|31.13|29.73|31.21|29.81|31.09|29.69|42
1690245600000|2023-07-25 00:40:00|31.14|29.74|31.18|29.78|31.18|29.78|31.1|29.7|41
1690245900000|2023-07-25 00:45:00|31.17|29.77|31.14|29.74|31.2|29.8|31.13|29.73|41
1690246200000|2023-07-25 00:50:00|31.13|29.73|31.12|29.72|31.15|29.75|31.1|29.7|34
1690246500000|2023-07-25 00:55:00|31.13|29.73|31.14|29.74|31.15|29.75|31.07|29.67|100
1690246800000|2023-07-25 01:00:00|31.15|29.75|31.12|29.72|31.15|29.75|31.11|29.71|34
1690247100000|2023-07-25 01:05:00|31.13|29.73|31.11|29.71|31.14|29.74|31.1|29.7|27
1690247400000|2023-07-25 01:10:00|31.1|29.7|31.08|29.68|31.14|29.74|31.08|29.68|61
1690247700000|2023-07-25 01:15:00|31.07|29.67|31.12|29.72|31.15|29.75|31.07|29.67|40
1690248000000|2023-07-25 01:20:00|31.13|29.73|31.12|29.72|31.17|29.77|31.11|29.71|30
1690248300000|2023-07-25 01:25:00|31.13|29.73|31.15|29.75|31.15|29.75|31.11|29.71|67
1690248600000|2023-07-25 01:30:00|31.16|29.76|31.14|29.74|31.17|29.77|31.12|29.72|45
1690248900000|2023-07-25 01:35:00|31.13|29.73|31.17|29.77|31.19|29.79|31.13|29.73|49
1690249200000|2023-07-25 01:40:00|31.16|29.76|31.1|29.7|31.16|29.76|31.1|29.7|33
1690249500000|2023-07-25 01:45:00|31.11|29.71|31.16|29.76|31.16|29.76|31.11|29.71|92
1690249800000|2023-07-25 01:50:00|31.15|29.75|31.1|29.7|31.15|29.75|31.09|29.69|30
1690250100000|2023-07-25 01:55:00|31.09|29.69|31.12|29.72|31.12|29.72|31.09|29.69|86
1690250400000|2023-07-25 02:00:00|31.11|29.71|31.13|29.73|31.13|29.73|31.1|29.7|61
1690250700000|2023-07-25 02:05:00|31.14|29.74|31.18|29.78|31.19|29.79|31.14|29.74|71
1690251000000|2023-07-25 02:10:00|31.19|29.79|31.19|29.79|31.2|29.8|31.18|29.78|65
1690251300000|2023-07-25 02:15:00|31.2|29.8|31.15|29.75|31.21|29.81|31.14|29.74|30
1690251600000|2023-07-25 02:20:00|31.14|29.74|31.1|29.7|31.16|29.76|31.1|29.7|41
1690251900000|2023-07-25 02:25:00|31.11|29.71|31.15|29.75|31.16|29.76|31.11|29.71|53
1690252200000|2023-07-25 02:30:00|31.14|29.74|31.19|29.79|31.2|29.8|31.14|29.74|118
1690252500000|2023-07-25 02:35:00|31.18|29.78|31.28|29.88|31.29|29.89|31.18|29.78|127
1690252800000|2023-07-25 02:40:00|31.29|29.89|31.29|29.89|31.3|29.9|31.26|29.86|141
1690253100000|2023-07-25 02:45:00|31.3|29.9|31.27|29.87|31.31|29.91|31.26|29.86|116
1690253400000|2023-07-25 02:50:00|31.25|29.85|31.18|29.78|31.27|29.87|31.17|29.77|76
1690253700000|2023-07-25 02:55:00|31.17|29.77|31.18|29.78|31.19|29.79|31.16|29.76|28
1690254000000|2023-07-25 03:00:00|31.19|29.79|31.15|29.75|31.2|29.8|31.14|29.74|59
1690254300000|2023-07-25 03:05:00|31.14|29.74|31.14|29.74|31.16|29.76|31.12|29.72|107
1690254600000|2023-07-25 03:10:00|31.13|29.73|31.1|29.7|31.14|29.74|31.09|29.69|67
1690254900000|2023-07-25 03:15:00|31.09|29.69|31.1|29.7|31.14|29.74|31.09|29.69|34
1690255200000|2023-07-25 03:20:00|31.09|29.69|31.04|29.64|31.1|29.7|31.01|29.61|84
1690255500000|2023-07-25 03:25:00|31.03|29.63|31.01|29.61|31.03|29.63|30.99|29.59|65
1690255800000|2023-07-25 03:30:00|31.02|29.62|31.01|29.61|31.03|29.63|30.99|29.59|58
1690256100000|2023-07-25 03:35:00|31|29.6|31.02|29.62|31.02|29.62|30.98|29.58|23
1690256400000|2023-07-25 03:40:00|31.01|29.61|31.01|29.61|31.02|29.62|31|29.6|11
1690256700000|2023-07-25 03:45:00|31.02|29.62|30.99|29.59|31.03|29.63|30.97|29.57|30
1690257000000|2023-07-25 03:50:00|31|29.6|31|29.6|31|29.6|30.97|29.57|53
1690257300000|2023-07-25 03:55:00|31.01|29.61|31.03|29.63|31.03|29.63|30.99|29.59|31
1690257600000|2023-07-25 04:00:00|31.02|29.62|31.06|29.66|31.07|29.67|31.01|29.61|31
1690257900000|2023-07-25 04:05:00|31.07|29.67|31.09|29.69|31.09|29.69|31.06|29.66|63
1690258200000|2023-07-25 04:10:00|31.08|29.68|31.07|29.67|31.09|29.69|31.07|29.67|22
1690258500000|2023-07-25 04:15:00|31.08|29.68|31.07|29.67|31.1|29.7|31.06|29.66|50
1690258800000|2023-07-25 04:20:00|31.06|29.66|31.02|29.62|31.07|29.67|31.01|29.61|61
1690259100000|2023-07-25 04:25:00|31.01|29.61|30.99|29.59|31.04|29.64|30.98|29.58|33
1690259400000|2023-07-25 04:30:00|31|29.6|31.05|29.65|31.05|29.65|31|29.6|12
1690259700000|2023-07-25 04:35:00|31.04|29.64|31|29.6|31.05|29.65|30.99|29.59|85
1690260000000|2023-07-25 04:40:00|30.99|29.59|30.98|29.58|31|29.6|30.97|29.57|40
1690260300000|2023-07-25 04:45:00|30.99|29.59|30.97|29.57|31.01|29.61|30.97|29.57|42
1690260600000|2023-07-25 04:50:00|30.98|29.58|30.98|29.58|31|29.6|30.98|29.58|29
1690260900000|2023-07-25 04:55:00|30.99|29.59|31.01|29.61|31.01|29.61|30.97|29.57|53
1690261200000|2023-07-25 05:00:00|31|29.6|31.03|29.63|31.04|29.64|31|29.6|110
1690261500000|2023-07-25 05:05:00|31.02|29.62|31|29.6|31.03|29.63|31|29.6|23
1690261800000|2023-07-25 05:10:00|30.99|29.59|31|29.6|31|29.6|30.98|29.58|42
1690262100000|2023-07-25 05:15:00|31.01|29.61|31.06|29.66|31.06|29.66|31.01|29.61|40
1690262400000|2023-07-25 05:20:00|31.05|29.65|31.08|29.68|31.08|29.68|31.05|29.65|70
1690262700000|2023-07-25 05:25:00|31.09|29.69|31.11|29.71|31.12|29.72|31.08|29.68|101
1690263000000|2023-07-25 05:30:00|31.1|29.7|31.15|29.75|31.16|29.76|31.1|29.7|144
1690263300000|2023-07-25 05:35:00|31.14|29.74|31.19|29.79|31.2|29.8|31.14|29.74|136
1690263600000|2023-07-25 05:40:00|31.18|29.78|31.16|29.76|31.19|29.79|31.15|29.75|53
1690263900000|2023-07-25 05:45:00|31.17|29.77|31.17|29.77|31.19|29.79|31.16|29.76|57
1690264200000|2023-07-25 05:50:00|31.18|29.78|31.17|29.77|31.18|29.78|31.13|29.73|31
1690264500000|2023-07-25 05:55:00|31.18|29.78|31.13|29.73|31.22|29.82|31.13|29.73|76
1690264800000|2023-07-25 06:00:00|31.14|29.74|31.11|29.71|31.18|29.78|31.09|29.69|62
1690265100000|2023-07-25 06:05:00|31.1|29.7|31.1|29.7|31.12|29.72|31.08|29.68|21
1690265400000|2023-07-25 06:10:00|31.11|29.71|31.14|29.74|31.14|29.74|31.09|29.69|30
1690265700000|2023-07-25 06:15:00|31.15|29.75|31.05|29.65|31.15|29.75|31.04|29.64|41
1690266000000|2023-07-25 06:20:00|31.06|29.66|31.07|29.67|31.08|29.68|31.03|29.63|24
1690266300000|2023-07-25 06:25:00|31.08|29.68|31.07|29.67|31.09|29.69|31.07|29.67|22
1690266600000|2023-07-25 06:30:00|31.08|29.68|31.04|29.64|31.1|29.7|31.03|29.63|27
1690266900000|2023-07-25 06:35:00|31.05|29.65|31.05|29.65|31.06|29.66|31.02|29.62|35
1690267200000|2023-07-25 06:40:00|31.04|29.64|30.98|29.58|31.04|29.64|30.95|29.55|45
1690267500000|2023-07-25 06:45:00|30.97|29.57|31.07|29.67|31.07|29.67|30.96|29.56|57
1690267800000|2023-07-25 06:50:00|31.06|29.66|31.08|29.68|31.1|29.7|31.05|29.65|49
1690268100000|2023-07-25 06:55:00|31.07|29.67|31.07|29.67|31.09|29.69|31.04|29.64|31
1690268400000|2023-07-25 07:00:00|31.08|29.68|31.12|29.72|31.13|29.73|31.07|29.67|62
1690268700000|2023-07-25 07:05:00|31.13|29.73|31.08|29.68|31.14|29.74|31.08|29.68|66
1690269000000|2023-07-25 07:10:00|31.07|29.67|31.07|29.67|31.1|29.7|31.07|29.67|12
1690269300000|2023-07-25 07:15:00|31.06|29.66|31.07|29.67|31.09|29.69|31.04|29.64|28
1690269600000|2023-07-25 07:20:00|31.06|29.66|31.09|29.69|31.1|29.7|31.06|29.66|52
1690269900000|2023-07-25 07:25:00|31.1|29.7|31.15|29.75|31.15|29.75|31.09|29.69|105
1690270200000|2023-07-25 07:30:00|31.16|29.76|31.11|29.71|31.17|29.77|31.08|29.68|95
1690270500000|2023-07-25 07:35:00|31.1|29.7|31.06|29.66|31.1|29.7|31.06|29.66|47
1690270800000|2023-07-25 07:40:00|31.07|29.67|31.02|29.62|31.08|29.68|30.97|29.57|56
1690271100000|2023-07-25 07:45:00|31.03|29.63|30.94|29.54|31.05|29.65|30.92|29.52|33
1690271400000|2023-07-25 07:50:00|30.93|29.53|30.98|29.58|30.99|29.59|30.93|29.53|49
1690271700000|2023-07-25 07:55:00|30.97|29.57|31.05|29.65|31.06|29.66|30.96|29.56|89
1690272000000|2023-07-25 08:00:00|31.06|29.66|31.07|29.67|31.1|29.7|31.05|29.65|56
1690272300000|2023-07-25 08:05:00|31.06|29.66|30.98|29.58|31.07|29.67|30.98|29.58|63
1690272600000|2023-07-25 08:10:00|30.99|29.59|30.99|29.59|31|29.6|30.97|29.57|25
1690272900000|2023-07-25 08:15:00|31|29.6|31.03|29.63|31.05|29.65|31|29.6|119
1690273200000|2023-07-25 08:20:00|31.02|29.62|31.04|29.64|31.05|29.65|31.01|29.61|27
1690273500000|2023-07-25 08:25:00|31.03|29.63|31.07|29.67|31.09|29.69|31.03|29.63|95
1690273800000|2023-07-25 08:30:00|31.08|29.68|31.09|29.69|31.09|29.69|31.04|29.64|36
1690274100000|2023-07-25 08:35:00|31.08|29.68|31.11|29.71|31.11|29.71|31.07|29.67|70
1690274400000|2023-07-25 08:40:00|31.1|29.7|31.09|29.69|31.14|29.74|31.09|29.69|82
1690274700000|2023-07-25 08:45:00|31.1|29.7|31.15|29.75|31.15|29.75|31.1|29.7|88
1690275000000|2023-07-25 08:50:00|31.16|29.76|31.18|29.78|31.19|29.79|31.15|29.75|89
1690275300000|2023-07-25 08:55:00|31.19|29.79|31.2|29.8|31.21|29.81|31.18|29.78|40
1690275600000|2023-07-25 09:00:00|31.21|29.81|31.15|29.75|31.23|29.83|31.14|29.74|49
1690275900000|2023-07-25 09:05:00|31.14|29.74|31.14|29.74|31.16|29.76|31.13|29.73|65
1690276200000|2023-07-25 09:10:00|31.15|29.75|31.15|29.75|31.17|29.77|31.14|29.74|66
1690276500000|2023-07-25 09:15:00|31.16|29.76|31.15|29.75|31.16|29.76|31.14|29.74|8
1690276800000|2023-07-25 09:20:00|31.16|29.76|31.23|29.83|31.23|29.83|31.16|29.76|54
1690277100000|2023-07-25 09:25:00|31.24|29.84|31.26|29.86|31.26|29.86|31.22|29.82|81
1690277400000|2023-07-25 09:30:00|31.25|29.85|31.25|29.85|31.26|29.86|31.21|29.81|37
1690277700000|2023-07-25 09:35:00|31.26|29.86|31.36|29.96|31.37|29.97|31.25|29.85|219
1690278000000|2023-07-25 09:40:00|31.37|29.97|31.3|29.9|31.38|29.98|31.29|29.89|96
1690278300000|2023-07-25 09:45:00|31.31|29.91|31.3|29.9|31.32|29.92|31.26|29.86|68
1690278600000|2023-07-25 09:50:00|31.29|29.89|31.3|29.9|31.31|29.91|31.27|29.87|56
1690278900000|2023-07-25 09:55:00|31.29|29.89|31.23|29.83|31.3|29.9|31.23|29.83|59
1690279200000|2023-07-25 10:00:00|31.24|29.84|31.21|29.81|31.24|29.84|31.19|29.79|58
1690279500000|2023-07-25 10:05:00|31.22|29.82|31.2|29.8|31.24|29.84|31.2|29.8|31
1690279800000|2023-07-25 10:10:00|31.21|29.81|31.19|29.79|31.21|29.81|31.17|29.77|24
1690280100000|2023-07-25 10:15:00|31.18|29.78|31.19|29.79|31.21|29.81|31.18|29.78|42
1690280400000|2023-07-25 10:20:00|31.2|29.8|31.22|29.82|31.24|29.84|31.19|29.79|69
1690280700000|2023-07-25 10:25:00|31.23|29.83|31.23|29.83|31.25|29.85|31.21|29.81|59
1690281000000|2023-07-25 10:30:00|31.22|29.82|31.21|29.81|31.23|29.83|31.2|29.8|70
1690281300000|2023-07-25 10:35:00|31.2|29.8|31.18|29.78|31.21|29.81|31.18|29.78|47
1690281600000|2023-07-25 10:40:00|31.17|29.77|31.17|29.77|31.18|29.78|31.16|29.76|41
1690281900000|2023-07-25 10:45:00|31.18|29.78|31.15|29.75|31.18|29.78|31.13|29.73|39
1690282200000|2023-07-25 10:50:00|31.14|29.74|31.14|29.74|31.15|29.75|31.13|29.73|29
1690282500000|2023-07-25 10:55:00|31.15|29.75|31.13|29.73|31.16|29.76|31.12|29.72|49
1690282800000|2023-07-25 11:00:00|31.12|29.72|31.14|29.74|31.15|29.75|31.11|29.71|55
1690283100000|2023-07-25 11:05:00|31.15|29.75|31.11|29.71|31.15|29.75|31.1|29.7|25
1690283400000|2023-07-25 11:10:00|31.1|29.7|31.09|29.69|31.12|29.72|31.08|29.68|46
1690283700000|2023-07-25 11:15:00|31.1|29.7|31.06|29.66|31.1|29.7|31.05|29.65|106
1690284000000|2023-07-25 11:20:00|31.05|29.65|31.04|29.64|31.08|29.68|31.04|29.64|50
1690284300000|2023-07-25 11:25:00|31.05|29.65|31.07|29.67|31.09|29.69|31.05|29.65|61
1690284600000|2023-07-25 11:30:00|31.06|29.66|31.11|29.71|31.11|29.71|31.05|29.65|46
1690284900000|2023-07-25 11:35:00|31.1|29.7|31.11|29.71|31.14|29.74|31.08|29.68|84
1690285200000|2023-07-25 11:40:00|31.1|29.7|31.07|29.67|31.11|29.71|31.07|29.67|26
1690285500000|2023-07-25 11:45:00|31.08|29.68|31.05|29.65|31.08|29.68|31.05|29.65|56
1690285800000|2023-07-25 11:50:00|31.06|29.66|31.02|29.62|31.06|29.66|31.02|29.62|107
1690286100000|2023-07-25 11:55:00|31.03|29.63|31.03|29.63|31.03|29.63|31.01|29.61|75
1690286400000|2023-07-25 12:00:00|31.02|29.62|31.05|29.65|31.07|29.67|31.02|29.62|71
1690286700000|2023-07-25 12:05:00|31.03|29.63|31.01|29.61|31.05|29.65|31.01|29.61|50
1690287000000|2023-07-25 12:10:00|31.02|29.62|31.02|29.62|31.03|29.63|31.01|29.61|35
1690287300000|2023-07-25 12:15:00|31.03|29.63|31.04|29.64|31.05|29.65|31.02|29.62|48
1690287600000|2023-07-25 12:20:00|31.05|29.65|31.1|29.7|31.1|29.7|31.04|29.64|40
1690287900000|2023-07-25 12:25:00|31.11|29.71|31.13|29.73|31.18|29.78|31.1|29.7|128
1690288200000|2023-07-25 12:30:00|31.12|29.72|31.08|29.68|31.14|29.74|31.08|29.68|84
1690288500000|2023-07-25 12:35:00|31.07|29.67|31.05|29.65|31.07|29.67|31.04|29.64|111
1690288800000|2023-07-25 12:40:00|31.04|29.64|31.06|29.66|31.06|29.66|31.04|29.64|95
1690289100000|2023-07-25 12:45:00|31.05|29.65|31.04|29.64|31.08|29.68|31.04|29.64|50
1690289400000|2023-07-25 12:50:00|31.03|29.63|31.04|29.64|31.08|29.68|31|29.6|58
1690289700000|2023-07-25 12:55:00|31.05|29.65|31.08|29.68|31.08|29.68|31.04|29.64|16
1690290000000|2023-07-25 13:00:00|31.07|29.67|31.09|29.69|31.1|29.7|31.05|29.65|47
1690290300000|2023-07-25 13:05:00|31.08|29.68|31.1|29.7|31.13|29.73|31.08|29.68|51
1690290600000|2023-07-25 13:10:00|31.09|29.69|31.03|29.63|31.11|29.71|31.02|29.62|137
1690290900000|2023-07-25 13:15:00|31.02|29.62|31.03|29.63|31.06|29.66|31.02|29.62|36
1690291200000|2023-07-25 13:20:00|31.02|29.62|31|29.6|31.05|29.65|31|29.6|23
1690291500000|2023-07-25 13:25:00|30.99|29.59|30.97|29.57|31.01|29.61|30.96|29.56|75
1690291800000|2023-07-25 13:30:00|30.98|29.58|31.08|29.68|31.12|29.72|30.97|29.57|152
1690292100000|2023-07-25 13:35:00|31.07|29.67|31.18|29.78|31.19|29.79|31.04|29.64|203
1690292400000|2023-07-25 13:40:00|31.17|29.77|31.26|29.86|31.27|29.87|31.14|29.74|189
1690292700000|2023-07-25 13:45:00|31.27|29.87|31.19|29.79|31.28|29.88|31.14|29.74|244
1690293000000|2023-07-25 13:50:00|31.2|29.8|31.25|29.85|31.28|29.88|31.18|29.78|102
1690293300000|2023-07-25 13:55:00|31.24|29.84|31.33|29.93|31.33|29.93|31.22|29.82|129
1690293600000|2023-07-25 14:00:00|31.34|29.94|31.33|29.93|31.41|30.01|31.31|29.91|165
1690293900000|2023-07-25 14:05:00|31.34|29.94|31.39|29.99|31.44|30.04|31.31|29.91|140
1690294200000|2023-07-25 14:10:00|31.38|29.98|31.44|30.04|31.48|30.08|31.38|29.98|172
1690294500000|2023-07-25 14:15:00|31.43|30.03|31.32|29.92|31.47|30.07|31.31|29.91|190
1690294800000|2023-07-25 14:20:00|31.31|29.91|31.33|29.93|31.34|29.94|31.27|29.87|145
1690295100000|2023-07-25 14:25:00|31.32|29.92|31.28|29.88|31.34|29.94|31.27|29.87|108
1690295400000|2023-07-25 14:30:00|31.29|29.89|31.16|29.76|31.29|29.89|31.16|29.76|200
1690295700000|2023-07-25 14:35:00|31.17|29.77|31.16|29.76|31.2|29.8|31.13|29.73|161
1690296000000|2023-07-25 14:40:00|31.15|29.75|31.12|29.72|31.17|29.77|31.1|29.7|166
1690296300000|2023-07-25 14:45:00|31.13|29.73|31.07|29.67|31.17|29.77|31.01|29.61|150
1690296600000|2023-07-25 14:50:00|31.08|29.68|31.11|29.71|31.11|29.71|31.04|29.64|139
1690296900000|2023-07-25 14:55:00|31.1|29.7|31.09|29.69|31.11|29.71|31.08|29.68|72
1690297200000|2023-07-25 15:00:00|31.08|29.68|31.14|29.74|31.15|29.75|31.06|29.66|68
1690297500000|2023-07-25 15:05:00|31.13|29.73|31.12|29.72|31.19|29.79|31.1|29.7|65
1690297800000|2023-07-25 15:10:00|31.13|29.73|31.11|29.71|31.15|29.75|31.1|29.7|49
1690298100000|2023-07-25 15:15:00|31.1|29.7|31.16|29.76|31.18|29.78|31.09|29.69|59
1690298400000|2023-07-25 15:20:00|31.17|29.77|31.17|29.77|31.2|29.8|31.16|29.76|87
1690298700000|2023-07-25 15:25:00|31.16|29.76|31.15|29.75|31.17|29.77|31.13|29.73|44
1690299000000|2023-07-25 15:30:00|31.14|29.74|31.09|29.69|31.15|29.75|31.09|29.69|47
1690299300000|2023-07-25 15:35:00|31.1|29.7|31.12|29.72|31.13|29.73|31.09|29.69|38
1690299600000|2023-07-25 15:40:00|31.13|29.73|31.18|29.78|31.2|29.8|31.12|29.72|62
1690299900000|2023-07-25 15:45:00|31.19|29.79|31.16|29.76|31.19|29.79|31.15|29.75|71
1690300200000|2023-07-25 15:50:00|31.15|29.75|31.15|29.75|31.18|29.78|31.13|29.73|45
1690300500000|2023-07-25 15:55:00|31.16|29.76|31.16|29.76|31.19|29.79|31.15|29.75|57
1690300800000|2023-07-25 16:00:00|31.15|29.75|31.14|29.74|31.16|29.76|31.11|29.71|97
1690301100000|2023-07-25 16:05:00|31.13|29.73|31.18|29.78|31.2|29.8|31.13|29.73|56
1690301400000|2023-07-25 16:10:00|31.19|29.79|31.22|29.82|31.22|29.82|31.18|29.78|86
1690301700000|2023-07-25 16:15:00|31.21|29.81|31.27|29.87|31.28|29.88|31.2|29.8|35
1690302000000|2023-07-25 16:20:00|31.26|29.86|31.24|29.84|31.28|29.88|31.23|29.83|58
1690302300000|2023-07-25 16:25:00|31.23|29.83|31.17|29.77|31.23|29.83|31.14|29.74|91
1690302600000|2023-07-25 16:30:00|31.18|29.78|31.2|29.8|31.25|29.85|31.16|29.76|78
1690302900000|2023-07-25 16:35:00|31.21|29.81|31.21|29.81|31.25|29.85|31.2|29.8|71
1690303200000|2023-07-25 16:40:00|31.2|29.8|31.22|29.82|31.24|29.84|31.2|29.8|81
1690303500000|2023-07-25 16:45:00|31.21|29.81|31.13|29.73|31.22|29.82|31.09|29.69|153
1690303800000|2023-07-25 16:50:00|31.14|29.74|31.2|29.8|31.21|29.81|31.14|29.74|99
1690304100000|2023-07-25 16:55:00|31.19|29.79|31.15|29.75|31.2|29.8|31.15|29.75|68
1690304400000|2023-07-25 17:00:00|31.14|29.74|31.15|29.75|31.17|29.77|31.11|29.71|56
1690304700000|2023-07-25 17:05:00|31.14|29.74|31.09|29.69|31.15|29.75|31.09|29.69|43
1690305000000|2023-07-25 17:10:00|31.1|29.7|31.07|29.67|31.1|29.7|31.03|29.63|111
1690305300000|2023-07-25 17:15:00|31.06|29.66|31.08|29.68|31.12|29.72|31.06|29.66|81
1690305600000|2023-07-25 17:20:00|31.07|29.67|31.11|29.71|31.11|29.71|31.07|29.67|57
1690305900000|2023-07-25 17:25:00|31.12|29.72|31.19|29.79|31.23|29.83|31.11|29.71|163
1690306200000|2023-07-25 17:30:00|31.2|29.8|31.15|29.75|31.21|29.81|31.15|29.75|88
1690306500000|2023-07-25 17:35:00|31.16|29.76|31.18|29.78|31.22|29.82|31.15|29.75|45
1690306800000|2023-07-25 17:40:00|31.19|29.79|31.17|29.77|31.21|29.81|31.17|29.77|75
1690307100000|2023-07-25 17:45:00|31.18|29.78|31.11|29.71|31.18|29.78|31.1|29.7|124
1690307400000|2023-07-25 17:50:00|31.12|29.72|31.13|29.73|31.14|29.74|31.1|29.7|123
1690307700000|2023-07-25 17:55:00|31.14|29.74|31.2|29.8|31.21|29.81|31.14|29.74|83
1690308000000|2023-07-25 18:00:00|31.21|29.81|31.21|29.81|31.23|29.83|31.17|29.77|134
1690308300000|2023-07-25 18:05:00|31.2|29.8|31.23|29.83|31.25|29.85|31.19|29.79|118
1690308600000|2023-07-25 18:10:00|31.22|29.82|31.22|29.82|31.24|29.84|31.19|29.79|100
1690308900000|2023-07-25 18:15:00|31.21|29.81|31.2|29.8|31.22|29.82|31.18|29.78|72
1690309200000|2023-07-25 18:20:00|31.19|29.79|31.19|29.79|31.2|29.8|31.15|29.75|63
1690309500000|2023-07-25 18:25:00|31.2|29.8|31.22|29.82|31.22|29.82|31.19|29.79|41
1690309800000|2023-07-25 18:30:00|31.21|29.81|31.21|29.81|31.24|29.84|31.18|29.78|45
1690310100000|2023-07-25 18:35:00|31.22|29.82|31.25|29.85|31.26|29.86|31.21|29.81|70
1690310400000|2023-07-25 18:40:00|31.26|29.86|31.18|29.78|31.28|29.88|31.15|29.75|167
1690310700000|2023-07-25 18:45:00|31.17|29.77|31.13|29.73|31.19|29.79|31.12|29.72|159
1690311000000|2023-07-25 18:50:00|31.14|29.74|31.13|29.73|31.16|29.76|31.11|29.71|74
1690311300000|2023-07-25 18:55:00|31.14|29.74|31.12|29.72|31.16|29.76|31.11|29.71|94
1690311600000|2023-07-25 19:00:00|31.1|29.7|31.1|29.7|31.13|29.73|31.09|29.69|41
1690311900000|2023-07-25 19:05:00|31.11|29.71|31.13|29.73|31.15|29.75|31.1|29.7|110
1690312200000|2023-07-25 19:10:00|31.12|29.72|31.12|29.72|31.13|29.73|31.1|29.7|47
1690312500000|2023-07-25 19:15:00|31.11|29.71|31.1|29.7|31.12|29.72|31.1|29.7|44
1690312800000|2023-07-25 19:20:00|31.09|29.69|31.09|29.69|31.12|29.72|31.09|29.69|31
1690313100000|2023-07-25 19:25:00|31.1|29.7|31.1|29.7|31.12|29.72|31.08|29.68|58
1690313400000|2023-07-25 19:30:00|31.09|29.69|31.05|29.65|31.11|29.71|31.04|29.64|93
1690313700000|2023-07-25 19:35:00|31.06|29.66|31.03|29.63|31.06|29.66|31.03|29.63|16
1690314000000|2023-07-25 19:40:00|31.04|29.64|31.04|29.64|31.05|29.65|31.01|29.61|45
1690314300000|2023-07-25 19:45:00|31.03|29.63|31.02|29.62|31.05|29.65|31.02|29.62|40
1690314600000|2023-07-25 19:50:00|31.01|29.61|31.02|29.62|31.03|29.63|31|29.6|28
1690314900000|2023-07-25 19:55:00|31.03|29.63|31.01|29.61|31.03|29.63|30.99|29.59|123
1690315200000|2023-07-25 20:00:00|31.02|29.62|31.01|29.61|31.02|29.62|30.98|29.58|149
1690315500000|2023-07-25 20:05:00|31.02|29.62|31.05|29.65|31.05|29.65|31.02|29.62|52
1690315800000|2023-07-25 20:10:00|31.04|29.64|30.94|29.54|31.05|29.65|30.93|29.53|35
1690316100000|2023-07-25 20:15:00|30.93|29.53|30.87|29.47|30.96|29.56|30.87|29.47|62
1690316400000|2023-07-25 20:20:00|30.86|29.46|30.9|29.5|30.91|29.51|30.86|29.46|63
1690316700000|2023-07-25 20:25:00|30.89|29.49|30.92|29.52|30.92|29.52|30.89|29.49|34
1690317000000|2023-07-25 20:30:00|30.91|29.51|30.95|29.55|30.98|29.58|30.91|29.51|75
1690317300000|2023-07-25 20:35:00|30.96|29.56|30.94|29.54|30.98|29.58|30.94|29.54|33
1690317600000|2023-07-25 20:40:00|30.95|29.55|30.91|29.51|30.95|29.55|30.9|29.5|67
1690317900000|2023-07-25 20:45:00|30.92|29.52|30.93|29.53|30.96|29.56|30.91|29.51|50
1690318200000|2023-07-25 20:50:00|30.94|29.54|31|29.6|31|29.6|30.92|29.52|116
1690318500000|2023-07-25 20:55:00|30.99|29.59|31.01|29.61|31.02|29.62|30.97|29.57|69
1690318800000|2023-07-25 21:00:00|31.02|29.62|31.02|29.62|31.03|29.63|31.01|29.61|39
1690319100000|2023-07-25 21:05:00|31.03|29.63|31.06|29.66|31.07|29.67|31.02|29.62|52
1690319400000|2023-07-25 21:10:00|31.07|29.67|31.08|29.68|31.08|29.68|31.05|29.65|22
1690319700000|2023-07-25 21:15:00|31.07|29.67|31.09|29.69|31.09|29.69|31.07|29.67|31
1690320000000|2023-07-25 21:20:00|31.1|29.7|31.1|29.7|31.1|29.7|31.09|29.69|45
1690320300000|2023-07-25 21:25:00|31.09|29.69|31.1|29.7|31.1|29.7|31.06|29.66|24
1690320600000|2023-07-25 21:30:00|31.11|29.71|31.1|29.7|31.11|29.71|31.1|29.7|2
1690320900000|2023-07-25 21:35:00|31.09|29.69|31.08|29.68|31.09|29.69|31.06|29.66|38
1690321200000|2023-07-25 21:40:00|31.07|29.67|31.07|29.67|31.08|29.68|31.06|29.66|13
1690321800000|2023-07-25 21:50:00|31.06|29.66|31.09|29.69|31.11|29.71|31.06|29.66|16
1690322100000|2023-07-25 21:55:00|31.1|29.7|31.07|29.67|31.1|29.7|31.05|29.65|28
1690322400000|2023-07-25 22:00:00|31.08|29.68|31.13|29.73|31.14|29.74|31.08|29.68|49
1690322700000|2023-07-25 22:05:00|31.14|29.74|31.11|29.71|31.15|29.75|31.11|29.71|40
1690323000000|2023-07-25 22:10:00|31.12|29.72|31.13|29.73|31.15|29.75|31.11|29.71|16
1690323300000|2023-07-25 22:15:00|31.12|29.72|31.13|29.73|31.14|29.74|31.1|29.7|24
1690323600000|2023-07-25 22:20:00|31.12|29.72|31.11|29.71|31.12|29.72|31.1|29.7|24
1690323900000|2023-07-25 22:25:00|31.1|29.7|31.1|29.7|31.13|29.73|31.09|29.69|43
1690324200000|2023-07-25 22:30:00|31.11|29.71|31.11|29.71|31.14|29.74|31.1|29.7|32
1690324500000|2023-07-25 22:35:00|31.12|29.72|31.14|29.74|31.15|29.75|31.1|29.7|53
1690324800000|2023-07-25 22:40:00|31.13|29.73|31.15|29.75|31.17|29.77|31.12|29.72|71
1690325100000|2023-07-25 22:45:00|31.16|29.76|31.17|29.77|31.19|29.79|31.15|29.75|72
1690325400000|2023-07-25 22:50:00|31.18|29.78|31.18|29.78|31.2|29.8|31.18|29.78|63
1690325700000|2023-07-25 22:55:00|31.19|29.79|31.12|29.72|31.2|29.8|31.11|29.71|46
1690326000000|2023-07-25 23:00:00|31.13|29.73|31.15|29.75|31.18|29.78|31.12|29.72|57
1690326300000|2023-07-25 23:05:00|31.14|29.74|31.13|29.73|31.15|29.75|31.1|29.7|58
1690326600000|2023-07-25 23:10:00|31.12|29.72|31.09|29.69|31.13|29.73|31.08|29.68|50
1690326900000|2023-07-25 23:15:00|31.08|29.68|31.09|29.69|31.11|29.71|31.07|29.67|40
1690327200000|2023-07-25 23:20:00|31.08|29.68|31.09|29.69|31.09|29.69|31.06|29.66|14
1690327500000|2023-07-25 23:25:00|31.08|29.68|31.08|29.68|31.1|29.7|31.08|29.68|13
1690327800000|2023-07-25 23:30:00|31.09|29.69|31.1|29.7|31.12|29.72|31.08|29.68|22
1690328100000|2023-07-25 23:35:00|31.11|29.71|31.1|29.7|31.12|29.72|31.08|29.68|52
1690328400000|2023-07-25 23:40:00|31.09|29.69|31.09|29.69|31.11|29.71|31.07|29.67|43
1690328700000|2023-07-25 23:45:00|31.1|29.7|31.11|29.71|31.11|29.71|31.09|29.69|32
1690329000000|2023-07-25 23:50:00|31.12|29.72|31.11|29.71|31.13|29.73|31.1|29.7|46
1690329300000|2023-07-25 23:55:00|31.1|29.7|31.07|29.67|31.11|29.71|31.06|29.66|104
1690329600000|2023-07-26 00:00:00|31.08|29.68|31.07|29.67|31.09|29.69|31.05|29.65|94
1690329900000|2023-07-26 00:05:00|31.08|29.68|31.11|29.71|31.13|29.73|31.08|29.68|64
1690330200000|2023-07-26 00:10:00|31.12|29.72|31.08|29.68|31.12|29.72|31.07|29.67|70
1690330500000|2023-07-26 00:15:00|31.09|29.69|31.03|29.63|31.11|29.71|31.01|29.61|130
1690330800000|2023-07-26 00:20:00|31.02|29.62|31.02|29.62|31.03|29.63|30.98|29.58|63
1690331100000|2023-07-26 00:25:00|31.01|29.61|31.05|29.65|31.06|29.66|30.97|29.57|101
1690331400000|2023-07-26 00:30:00|31.04|29.64|30.96|29.56|31.05|29.65|30.94|29.54|131
1690331700000|2023-07-26 00:35:00|30.94|29.54|30.97|29.57|30.99|29.59|30.92|29.52|133
1690332000000|2023-07-26 00:40:00|30.98|29.58|31.03|29.63|31.05|29.65|30.98|29.58|110
1690332300000|2023-07-26 00:45:00|31.02|29.62|31.01|29.61|31.03|29.63|30.99|29.59|52
1690332600000|2023-07-26 00:50:00|31.02|29.62|31.01|29.61|31.03|29.63|31|29.6|52
1690332900000|2023-07-26 00:55:00|31|29.6|31|29.6|31.03|29.63|30.98|29.58|59
1690333200000|2023-07-26 01:00:00|30.99|29.59|31.03|29.63|31.05|29.65|30.97|29.57|81
1690333500000|2023-07-26 01:05:00|31.02|29.62|30.95|29.55|31.04|29.64|30.93|29.53|135
1690333800000|2023-07-26 01:10:00|30.94|29.54|30.95|29.55|30.97|29.57|30.94|29.54|30
1690334100000|2023-07-26 01:15:00|30.96|29.56|30.93|29.53|31|29.6|30.92|29.52|100
1690334400000|2023-07-26 01:20:00|30.94|29.54|30.97|29.57|30.99|29.59|30.94|29.54|78
1690334700000|2023-07-26 01:25:00|30.96|29.56|30.96|29.56|30.97|29.57|30.95|29.55|21
1690335000000|2023-07-26 01:30:00|30.95|29.55|30.89|29.49|30.96|29.56|30.89|29.49|52
1690335300000|2023-07-26 01:35:00|30.88|29.48|30.88|29.48|30.89|29.49|30.8|29.4|149
1690335600000|2023-07-26 01:40:00|30.87|29.47|30.93|29.53|30.95|29.55|30.87|29.47|75
1690335900000|2023-07-26 01:45:00|30.94|29.54|30.96|29.56|30.99|29.59|30.93|29.53|56
1690336200000|2023-07-26 01:50:00|30.97|29.57|30.94|29.54|30.97|29.57|30.93|29.53|34
1690336500000|2023-07-26 01:55:00|30.95|29.55|30.92|29.52|30.95|29.55|30.91|29.51|25
1690336800000|2023-07-26 02:00:00|30.91|29.51|30.94|29.54|30.97|29.57|30.91|29.51|40
1690337100000|2023-07-26 02:05:00|30.93|29.53|30.94|29.54|30.94|29.54|30.89|29.49|26
1690337400000|2023-07-26 02:10:00|30.95|29.55|30.89|29.49|30.95|29.55|30.87|29.47|55
1690337700000|2023-07-26 02:15:00|30.88|29.48|30.83|29.43|30.89|29.49|30.8|29.4|42
1690338000000|2023-07-26 02:20:00|30.84|29.44|30.86|29.46|30.87|29.47|30.84|29.44|13
1690338300000|2023-07-26 02:25:00|30.87|29.47|30.9|29.5|30.91|29.51|30.87|29.47|88
1690338600000|2023-07-26 02:30:00|30.89|29.49|30.83|29.43|30.91|29.51|30.82|29.42|86
1690338900000|2023-07-26 02:35:00|30.82|29.42|30.83|29.43|30.83|29.43|30.81|29.41|24
1690339200000|2023-07-26 02:40:00|30.82|29.42|30.85|29.45|30.86|29.46|30.82|29.42|86
1690339500000|2023-07-26 02:45:00|30.86|29.46|30.88|29.48|30.88|29.48|30.84|29.44|43
1690339800000|2023-07-26 02:50:00|30.87|29.47|30.93|29.53|30.95|29.55|30.87|29.47|105
1690340100000|2023-07-26 02:55:00|30.94|29.54|31.08|29.68|31.09|29.69|30.93|29.53|140
1690340400000|2023-07-26 03:00:00|31.07|29.67|31.08|29.68|31.1|29.7|31.05|29.65|156
1690340700000|2023-07-26 03:05:00|31.07|29.67|31.17|29.77|31.2|29.8|31.05|29.65|218
1690341000000|2023-07-26 03:10:00|31.18|29.78|31.13|29.73|31.25|29.85|31.12|29.72|221
1690341300000|2023-07-26 03:15:00|31.14|29.74|31.11|29.71|31.17|29.77|31.07|29.67|62
1690341600000|2023-07-26 03:20:00|31.1|29.7|31.1|29.7|31.11|29.71|31.07|29.67|51
1690341900000|2023-07-26 03:25:00|31.11|29.71|31.09|29.69|31.14|29.74|31.09|29.69|31
1690342200000|2023-07-26 03:30:00|31.08|29.68|31.03|29.63|31.08|29.68|31.02|29.62|30
1690342500000|2023-07-26 03:35:00|31.02|29.62|31.08|29.68|31.09|29.69|31.02|29.62|51
1690342800000|2023-07-26 03:40:00|31.07|29.67|31.06|29.66|31.07|29.67|31.05|29.65|16
1690343100000|2023-07-26 03:45:00|31.05|29.65|31.08|29.68|31.08|29.68|31.04|29.64|6
1690343400000|2023-07-26 03:50:00|31.07|29.67|31.06|29.66|31.08|29.68|31.05|29.65|22
1690343700000|2023-07-26 03:55:00|31.07|29.67|31.06|29.66|31.08|29.68|31.06|29.66|14
1690344000000|2023-07-26 04:00:00|31.05|29.65|31.01|29.61|31.06|29.66|31.01|29.61|31
1690344300000|2023-07-26 04:05:00|31|29.6|31.02|29.62|31.04|29.64|31|29.6|58
1690344600000|2023-07-26 04:10:00|31.01|29.61|31.02|29.62|31.04|29.64|31.01|29.61|24
1690344900000|2023-07-26 04:15:00|31.03|29.63|31.02|29.62|31.04|29.64|31|29.6|22
1690345200000|2023-07-26 04:20:00|31.03|29.63|30.99|29.59|31.04|29.64|30.96|29.56|33
1690345500000|2023-07-26 04:25:00|30.98|29.58|30.98|29.58|30.99|29.59|30.97|29.57|13
1690345800000|2023-07-26 04:30:00|30.97|29.57|31|29.6|31.03|29.63|30.97|29.57|48
1690346100000|2023-07-26 04:35:00|31.01|29.61|30.93|29.53|31.01|29.61|30.92|29.52|43
1690346400000|2023-07-26 04:40:00|30.92|29.52|30.89|29.49|30.95|29.55|30.88|29.48|38
1690346700000|2023-07-26 04:45:00|30.9|29.5|30.9|29.5|30.91|29.51|30.89|29.49|27
1690347000000|2023-07-26 04:50:00|30.91|29.51|30.9|29.5|30.95|29.55|30.89|29.49|36
1690347300000|2023-07-26 04:55:00|30.89|29.49|30.89|29.49|30.9|29.5|30.88|29.48|25
1690347600000|2023-07-26 05:00:00|30.9|29.5|30.9|29.5|30.93|29.53|30.89|29.49|31
1690347900000|2023-07-26 05:05:00|30.89|29.49|30.92|29.52|30.92|29.52|30.88|29.48|74
1690348200000|2023-07-26 05:10:00|30.91|29.51|30.89|29.49|30.92|29.52|30.87|29.47|37
1690348500000|2023-07-26 05:15:00|30.9|29.5|30.92|29.52|30.94|29.54|30.89|29.49|59
1690348800000|2023-07-26 05:20:00|30.91|29.51|30.86|29.46|30.92|29.52|30.85|29.45|82
1690349100000|2023-07-26 05:25:00|30.85|29.45|30.87|29.47|30.88|29.48|30.85|29.45|55
1690349400000|2023-07-26 05:30:00|30.86|29.46|30.82|29.42|30.86|29.46|30.82|29.42|83
1690349700000|2023-07-26 05:35:00|30.83|29.43|30.88|29.48|30.9|29.5|30.82|29.42|33
1690350000000|2023-07-26 05:40:00|30.87|29.47|30.98|29.58|31.07|29.67|30.86|29.46|153
1690350300000|2023-07-26 05:45:00|30.99|29.59|30.96|29.56|31.02|29.62|30.91|29.51|89
1690350600000|2023-07-26 05:50:00|30.97|29.57|31.03|29.63|31.05|29.65|30.96|29.56|97
1690350900000|2023-07-26 05:55:00|31.04|29.64|31.03|29.63|31.05|29.65|31.01|29.61|74
1690351200000|2023-07-26 06:00:00|31.04|29.64|30.95|29.55|31.05|29.65|30.94|29.54|58
1690351500000|2023-07-26 06:05:00|30.96|29.56|31.01|29.61|31.05|29.65|30.96|29.56|56
1690351800000|2023-07-26 06:10:00|31|29.6|31.01|29.61|31.02|29.62|30.98|29.58|50
1690352100000|2023-07-26 06:15:00|31.02|29.62|31.03|29.63|31.03|29.63|31|29.6|6
1690352400000|2023-07-26 06:20:00|31.02|29.62|31|29.6|31.02|29.62|30.99|29.59|19
1690352700000|2023-07-26 06:25:00|30.99|29.59|30.97|29.57|31.01|29.61|30.95|29.55|37
1690353000000|2023-07-26 06:30:00|30.96|29.56|30.96|29.56|30.97|29.57|30.94|29.54|63
1690353300000|2023-07-26 06:35:00|30.97|29.57|31|29.6|31.01|29.61|30.96|29.56|58
1690353600000|2023-07-26 06:40:00|31.01|29.61|30.9|29.5|31.01|29.61|30.89|29.49|113
1690353900000|2023-07-26 06:45:00|30.89|29.49|30.89|29.49|30.92|29.52|30.86|29.46|87
1690354200000|2023-07-26 06:50:00|30.88|29.48|30.81|29.41|30.88|29.48|30.8|29.4|66
1690354500000|2023-07-26 06:55:00|30.8|29.4|30.82|29.42|30.83|29.43|30.77|29.37|97
1690354800000|2023-07-26 07:00:00|30.81|29.41|30.85|29.45|30.86|29.46|30.79|29.39|96
1690355100000|2023-07-26 07:05:00|30.86|29.46|30.88|29.48|30.9|29.5|30.85|29.45|38
1690355400000|2023-07-26 07:10:00|30.89|29.49|30.88|29.48|30.9|29.5|30.87|29.47|32
1690355700000|2023-07-26 07:15:00|30.87|29.47|30.85|29.45|30.9|29.5|30.84|29.44|55
1690356000000|2023-07-26 07:20:00|30.84|29.44|30.89|29.49|30.89|29.49|30.83|29.43|48
1690356300000|2023-07-26 07:25:00|30.88|29.48|30.86|29.46|30.88|29.48|30.85|29.45|15
1690356600000|2023-07-26 07:30:00|30.85|29.45|30.85|29.45|30.88|29.48|30.84|29.44|45
1690356900000|2023-07-26 07:35:00|30.84|29.44|30.84|29.44|30.86|29.46|30.83|29.43|23
1690357200000|2023-07-26 07:40:00|30.83|29.43|30.83|29.43|30.86|29.46|30.81|29.41|29
1690357500000|2023-07-26 07:45:00|30.82|29.42|30.87|29.47|30.87|29.47|30.81|29.41|40
1690357800000|2023-07-26 07:50:00|30.88|29.48|30.89|29.49|30.89|29.49|30.87|29.47|62
1690358100000|2023-07-26 07:55:00|30.9|29.5|30.89|29.49|30.9|29.5|30.89|29.49|26
1690358400000|2023-07-26 08:00:00|30.9|29.5|30.9|29.5|30.91|29.51|30.89|29.49|35
1690358700000|2023-07-26 08:05:00|30.91|29.51|30.94|29.54|30.94|29.54|30.9|29.5|76
1690359000000|2023-07-26 08:10:00|30.93|29.53|30.94|29.54|30.94|29.54|30.92|29.52|28
1690359300000|2023-07-26 08:15:00|30.93|29.53|30.94|29.54|30.94|29.54|30.93|29.53|42
1690359600000|2023-07-26 08:20:00|30.93|29.53|30.93|29.53|30.94|29.54|30.91|29.51|74
1690359900000|2023-07-26 08:25:00|30.92|29.52|30.94|29.54|30.94|29.54|30.9|29.5|41
1690360200000|2023-07-26 08:30:00|30.95|29.55|30.97|29.57|30.97|29.57|30.93|29.53|73
1690360500000|2023-07-26 08:35:00|30.96|29.56|30.99|29.59|31|29.6|30.94|29.54|69
1690360800000|2023-07-26 08:40:00|30.98|29.58|30.98|29.58|31|29.6|30.97|29.57|79
1690361100000|2023-07-26 08:45:00|30.97|29.57|30.95|29.55|30.98|29.58|30.95|29.55|19
1690361400000|2023-07-26 08:50:00|30.94|29.54|30.92|29.52|30.95|29.55|30.91|29.51|29
1690361700000|2023-07-26 08:55:00|30.93|29.53|30.91|29.51|30.93|29.53|30.9|29.5|21
1690362000000|2023-07-26 09:00:00|30.9|29.5|30.95|29.55|30.96|29.56|30.9|29.5|54
1690362300000|2023-07-26 09:05:00|30.96|29.56|30.96|29.56|30.96|29.56|30.93|29.53|44
1690362600000|2023-07-26 09:10:00|30.97|29.57|30.92|29.52|30.97|29.57|30.92|29.52|40
1690362900000|2023-07-26 09:15:00|30.91|29.51|30.93|29.53|30.96|29.56|30.91|29.51|33
1690363200000|2023-07-26 09:20:00|30.92|29.52|30.9|29.5|30.93|29.53|30.89|29.49|27
1690363500000|2023-07-26 09:25:00|30.91|29.51|30.84|29.44|30.91|29.51|30.84|29.44|97
1690363800000|2023-07-26 09:30:00|30.83|29.43|30.83|29.43|30.85|29.45|30.81|29.41|95
1690364100000|2023-07-26 09:35:00|30.84|29.44|30.81|29.41|30.85|29.45|30.8|29.4|86
1690364400000|2023-07-26 09:40:00|30.82|29.42|30.78|29.38|30.82|29.42|30.77|29.37|45
1690364700000|2023-07-26 09:45:00|30.77|29.37|30.81|29.41|30.82|29.42|30.77|29.37|49
1690365000000|2023-07-26 09:50:00|30.8|29.4|30.8|29.4|30.83|29.43|30.74|29.34|82
1690365300000|2023-07-26 09:55:00|30.81|29.41|30.83|29.43|30.84|29.44|30.78|29.38|103
1690365600000|2023-07-26 10:00:00|30.82|29.42|30.83|29.43|30.85|29.45|30.82|29.42|114
1690365900000|2023-07-26 10:05:00|30.82|29.42|30.77|29.37|30.83|29.43|30.76|29.36|74
1690366200000|2023-07-26 10:10:00|30.76|29.36|30.8|29.4|30.81|29.41|30.76|29.36|62
1690366500000|2023-07-26 10:15:00|30.81|29.41|30.77|29.37|30.83|29.43|30.76|29.36|87
1690366800000|2023-07-26 10:20:00|30.76|29.36|30.82|29.42|30.84|29.44|30.76|29.36|143
1690367100000|2023-07-26 10:25:00|30.83|29.43|30.82|29.42|30.84|29.44|30.82|29.42|88
1690367400000|2023-07-26 10:30:00|30.83|29.43|30.87|29.47|30.87|29.47|30.82|29.42|55
1690367700000|2023-07-26 10:35:00|30.86|29.46|30.89|29.49|30.89|29.49|30.85|29.45|44
1690368000000|2023-07-26 10:40:00|30.9|29.5|30.88|29.48|30.9|29.5|30.86|29.46|73
1690368300000|2023-07-26 10:45:00|30.87|29.47|30.85|29.45|30.89|29.49|30.84|29.44|73
1690368600000|2023-07-26 10:50:00|30.86|29.46|30.84|29.44|30.86|29.46|30.82|29.42|65
1690368900000|2023-07-26 10:55:00|30.85|29.45|30.82|29.42|30.85|29.45|30.81|29.41|90
1690369200000|2023-07-26 11:00:00|30.83|29.43|30.85|29.45|30.86|29.46|30.81|29.41|79
1690369500000|2023-07-26 11:05:00|30.84|29.44|30.85|29.45|30.86|29.46|30.82|29.42|30
1690369800000|2023-07-26 11:10:00|30.84|29.44|30.86|29.46|30.87|29.47|30.84|29.44|67
1690370100000|2023-07-26 11:15:00|30.85|29.45|30.84|29.44|30.87|29.47|30.83|29.43|26
1690370400000|2023-07-26 11:20:00|30.85|29.45|30.82|29.42|30.85|29.45|30.82|29.42|18
1690370700000|2023-07-26 11:25:00|30.83|29.43|30.83|29.43|30.86|29.46|30.82|29.42|24
1690371000000|2023-07-26 11:30:00|30.84|29.44|30.86|29.46|30.87|29.47|30.83|29.43|25
1690371300000|2023-07-26 11:35:00|30.87|29.47|30.87|29.47|30.87|29.47|30.85|29.45|19
1690371600000|2023-07-26 11:40:00|30.86|29.46|30.85|29.45|30.87|29.47|30.84|29.44|64
1690371900000|2023-07-26 11:45:00|30.86|29.46|30.83|29.43|30.86|29.46|30.82|29.42|12
1690372200000|2023-07-26 11:50:00|30.84|29.44|30.8|29.4|30.84|29.44|30.8|29.4|43
1690372500000|2023-07-26 11:55:00|30.81|29.41|30.83|29.43|30.85|29.45|30.8|29.4|39
1690372800000|2023-07-26 12:00:00|30.82|29.42|30.83|29.43|30.83|29.43|30.78|29.38|66
1690373100000|2023-07-26 12:05:00|30.84|29.44|30.85|29.45|30.87|29.47|30.83|29.43|62
1690373400000|2023-07-26 12:10:00|30.86|29.46|30.87|29.47|30.91|29.51|30.85|29.45|103
1690373700000|2023-07-26 12:15:00|30.89|29.49|30.9|29.5|30.92|29.52|30.87|29.47|49
1690374000000|2023-07-26 12:20:00|30.89|29.49|30.92|29.52|30.92|29.52|30.89|29.49|16
1690374300000|2023-07-26 12:25:00|30.93|29.53|30.94|29.54|30.95|29.55|30.92|29.52|88
1690374600000|2023-07-26 12:30:00|30.93|29.53|30.91|29.51|30.94|29.54|30.9|29.5|35
1690374900000|2023-07-26 12:35:00|30.92|29.52|30.91|29.51|30.94|29.54|30.91|29.51|66
1690375200000|2023-07-26 12:40:00|30.92|29.52|30.94|29.54|30.95|29.55|30.91|29.51|39
1690375500000|2023-07-26 12:45:00|30.93|29.53|30.92|29.52|30.95|29.55|30.91|29.51|47
1690375800000|2023-07-26 12:50:00|30.91|29.51|30.95|29.55|30.95|29.55|30.9|29.5|17
1690376100000|2023-07-26 12:55:00|30.94|29.54|30.98|29.58|30.98|29.58|30.94|29.54|47
1690376400000|2023-07-26 13:00:00|30.97|29.57|30.99|29.59|30.99|29.59|30.96|29.56|35
1690376700000|2023-07-26 13:05:00|30.98|29.58|30.99|29.59|30.99|29.59|30.97|29.57|6
1690377000000|2023-07-26 13:10:00|31|29.6|31.06|29.66|31.07|29.67|30.99|29.59|71
1690377300000|2023-07-26 13:15:00|31.07|29.67|31.03|29.63|31.07|29.67|31.01|29.61|45
1690377600000|2023-07-26 13:20:00|31.04|29.64|30.99|29.59|31.04|29.64|30.98|29.58|18
1690377900000|2023-07-26 13:25:00|30.98|29.58|30.97|29.57|30.99|29.59|30.95|29.55|26
1690378200000|2023-07-26 13:30:00|30.96|29.56|30.91|29.51|30.99|29.59|30.89|29.49|42
1690378500000|2023-07-26 13:35:00|30.92|29.52|30.95|29.55|30.95|29.55|30.92|29.52|44
1690378800000|2023-07-26 13:40:00|30.94|29.54|30.99|29.59|31.01|29.61|30.94|29.54|106
1690379100000|2023-07-26 13:45:00|31|29.6|30.97|29.57|31|29.6|30.95|29.55|64
1690379400000|2023-07-26 13:50:00|30.98|29.58|31.01|29.61|31.02|29.62|30.97|29.57|90
1690379700000|2023-07-26 13:55:00|31.02|29.62|30.97|29.57|31.03|29.63|30.97|29.57|26
1690380000000|2023-07-26 14:00:00|30.98|29.58|31.02|29.62|31.15|29.75|30.98|29.58|172
1690380300000|2023-07-26 14:05:00|31.03|29.63|30.96|29.56|31.03|29.63|30.95|29.55|94
1690380600000|2023-07-26 14:10:00|30.97|29.57|30.97|29.57|30.99|29.59|30.95|29.55|95
1690380900000|2023-07-26 14:15:00|30.96|29.56|31.03|29.63|31.05|29.65|30.96|29.56|118
1690381200000|2023-07-26 14:20:00|31.04|29.64|31.06|29.66|31.07|29.67|31.03|29.63|63
1690381500000|2023-07-26 14:25:00|31.07|29.67|31.08|29.68|31.1|29.7|31.04|29.64|101
1690381800000|2023-07-26 14:30:00|31.09|29.69|31.07|29.67|31.14|29.74|31.05|29.65|107
1690382100000|2023-07-26 14:35:00|31.08|29.68|31.12|29.72|31.14|29.74|31.08|29.68|99
1690382400000|2023-07-26 14:40:00|31.13|29.73|31.14|29.74|31.15|29.75|31.12|29.72|88
1690382700000|2023-07-26 14:45:00|31.15|29.75|31.09|29.69|31.17|29.77|31.07|29.67|105
1690383000000|2023-07-26 14:50:00|31.1|29.7|31.09|29.69|31.13|29.73|31.09|29.69|72
1690383300000|2023-07-26 14:55:00|31.08|29.68|31.11|29.71|31.13|29.73|31.08|29.68|42
1690383600000|2023-07-26 15:00:00|31.12|29.72|31.12|29.72|31.14|29.74|31.1|29.7|43
1690383900000|2023-07-26 15:05:00|31.11|29.71|31.14|29.74|31.14|29.74|31.1|29.7|26
1690384200000|2023-07-26 15:10:00|31.15|29.75|31.16|29.76|31.17|29.77|31.14|29.74|94
1690384500000|2023-07-26 15:15:00|31.15|29.75|31.19|29.79|31.19|29.79|31.15|29.75|113
1690384800000|2023-07-26 15:20:00|31.18|29.78|31.15|29.75|31.19|29.79|31.13|29.73|46
1690385100000|2023-07-26 15:25:00|31.14|29.74|31.14|29.74|31.18|29.78|31.13|29.73|65
1690385400000|2023-07-26 15:30:00|31.15|29.75|31.19|29.79|31.2|29.8|31.12|29.72|129
1690385700000|2023-07-26 15:35:00|31.2|29.8|31.19|29.79|31.22|29.82|31.18|29.78|46
1690386000000|2023-07-26 15:40:00|31.2|29.8|31.19|29.79|31.21|29.81|31.18|29.78|85
1690386300000|2023-07-26 15:45:00|31.17|29.77|31.2|29.8|31.2|29.8|31.15|29.75|82
1690386600000|2023-07-26 15:50:00|31.19|29.79|31.22|29.82|31.24|29.84|31.19|29.79|80
1690386900000|2023-07-26 15:55:00|31.21|29.81|31.26|29.86|31.27|29.87|31.21|29.81|33
1690387200000|2023-07-26 16:00:00|31.25|29.85|31.21|29.81|31.29|29.89|31.2|29.8|65
1690387500000|2023-07-26 16:05:00|31.22|29.82|31.26|29.86|31.26|29.86|31.21|29.81|41
1690387800000|2023-07-26 16:10:00|31.27|29.87|31.23|29.83|31.29|29.89|31.22|29.82|100
1690388100000|2023-07-26 16:15:00|31.24|29.84|31.26|29.86|31.31|29.91|31.24|29.84|103
1690388400000|2023-07-26 16:20:00|31.27|29.87|31.15|29.75|31.27|29.87|31.14|29.74|29
1690388700000|2023-07-26 16:25:00|31.14|29.74|31.13|29.73|31.17|29.77|31.1|29.7|78
1690389000000|2023-07-26 16:30:00|31.12|29.72|31.18|29.78|31.18|29.78|31.12|29.72|41
1690389300000|2023-07-26 16:35:00|31.17|29.77|31.15|29.75|31.21|29.81|31.13|29.73|121
1690389600000|2023-07-26 16:40:00|31.14|29.74|31.2|29.8|31.2|29.8|31.13|29.73|37
1690389900000|2023-07-26 16:45:00|31.19|29.79|31.19|29.79|31.19|29.79|31.15|29.75|53
1690390200000|2023-07-26 16:50:00|31.2|29.8|31.15|29.75|31.21|29.81|31.14|29.74|47
1690390500000|2023-07-26 16:55:00|31.14|29.74|31.15|29.75|31.17|29.77|31.13|29.73|28
1690390800000|2023-07-26 17:00:00|31.16|29.76|31.21|29.81|31.21|29.81|31.15|29.75|100
1690391100000|2023-07-26 17:05:00|31.2|29.8|31.2|29.8|31.23|29.83|31.2|29.8|141
1690391400000|2023-07-26 17:10:00|31.18|29.78|31.08|29.68|31.18|29.78|31.05|29.65|111
1690391700000|2023-07-26 17:15:00|31.09|29.69|31.1|29.7|31.12|29.72|31.08|29.68|30
1690392000000|2023-07-26 17:20:00|31.09|29.69|31.11|29.71|31.14|29.74|31.09|29.69|53
1690392300000|2023-07-26 17:25:00|31.1|29.7|31.05|29.65|31.11|29.71|31.03|29.63|65
1690392600000|2023-07-26 17:30:00|31.06|29.66|31.08|29.68|31.1|29.7|31.05|29.65|75
1690392900000|2023-07-26 17:35:00|31.07|29.67|31.11|29.71|31.11|29.71|31.07|29.67|101
1690393200000|2023-07-26 17:40:00|31.1|29.7|31.13|29.73|31.14|29.74|31.07|29.67|66
1690393500000|2023-07-26 17:45:00|31.14|29.74|31.16|29.76|31.17|29.77|31.13|29.73|129
1690393800000|2023-07-26 17:50:00|31.17|29.77|31.18|29.78|31.19|29.79|31.15|29.75|58
1690394100000|2023-07-26 17:55:00|31.19|29.79|31.06|29.66|31.19|29.79|31.01|29.61|125
1690394400000|2023-07-26 18:00:00|31.05|29.65|31.33|29.93|31.34|29.94|31.05|29.65|326
1690394700000|2023-07-26 18:05:00|31.34|29.94|31.43|30.03|31.58|30.18|31.31|29.91|253
1690395000000|2023-07-26 18:10:00|31.44|30.04|31.42|30.02|31.6|30.2|31.36|29.96|221
1690395300000|2023-07-26 18:15:00|31.43|30.03|31.35|29.95|31.46|30.06|31.32|29.92|203
1690395600000|2023-07-26 18:20:00|31.34|29.94|31.35|29.95|31.4|30|31.33|29.93|155
1690395900000|2023-07-26 18:25:00|31.34|29.94|31.31|29.91|31.34|29.94|31.26|29.86|209
1690396200000|2023-07-26 18:30:00|31.3|29.9|31.28|29.88|31.35|29.95|31.27|29.87|136
1690396500000|2023-07-26 18:35:00|31.29|29.89|31.47|30.07|31.49|30.09|31.26|29.86|217
1690396800000|2023-07-26 18:40:00|31.48|30.08|31.51|30.11|31.62|30.22|31.44|30.04|331
1690397100000|2023-07-26 18:45:00|31.5|30.1|31.43|30.03|31.58|30.18|31.41|30.01|245
1690397400000|2023-07-26 18:50:00|31.44|30.04|31.44|30.04|31.46|30.06|31.39|29.99|210
1690397700000|2023-07-26 18:55:00|31.45|30.05|31.42|30.02|31.45|30.05|31.39|29.99|164
1690398000000|2023-07-26 19:00:00|31.43|30.03|31.32|29.92|31.44|30.04|31.31|29.91|127
1690398300000|2023-07-26 19:05:00|31.33|29.93|31.08|29.68|31.36|29.96|31.08|29.68|296
1690398600000|2023-07-26 19:10:00|31.09|29.69|31.2|29.8|31.21|29.81|31.03|29.63|220
1690398900000|2023-07-26 19:15:00|31.21|29.81|31.16|29.76|31.25|29.85|31.13|29.73|169
1690399200000|2023-07-26 19:20:00|31.17|29.77|31.32|29.92|31.36|29.96|31.17|29.77|212
1690399500000|2023-07-26 19:25:00|31.33|29.93|31.4|30|31.43|30.03|31.3|29.9|172
1690399800000|2023-07-26 19:30:00|31.39|29.99|31.33|29.93|31.41|30.01|31.32|29.92|134
1690400100000|2023-07-26 19:35:00|31.32|29.92|31.34|29.94|31.37|29.97|31.32|29.92|108
1690400400000|2023-07-26 19:40:00|31.33|29.93|31.4|30|31.4|30|31.33|29.93|86
1690400700000|2023-07-26 19:45:00|31.41|30.01|31.41|30.01|31.44|30.04|31.37|29.97|199
1690401000000|2023-07-26 19:50:00|31.4|30|31.36|29.96|31.42|30.02|31.36|29.96|107
1690401300000|2023-07-26 19:55:00|31.37|29.97|31.42|30.02|31.43|30.03|31.36|29.96|78
1690401600000|2023-07-26 20:00:00|31.43|30.03|31.42|30.02|31.45|30.05|31.4|30|93
1690401900000|2023-07-26 20:05:00|31.41|30.01|31.48|30.08|31.56|30.16|31.41|30.01|222
1690402200000|2023-07-26 20:10:00|31.47|30.07|31.53|30.13|31.55|30.15|31.46|30.06|170
1690402500000|2023-07-26 20:15:00|31.52|30.12|31.63|30.23|31.67|30.27|31.5|30.1|165
1690402800000|2023-07-26 20:20:00|31.62|30.22|31.53|30.13|31.62|30.22|31.51|30.11|182
1690403100000|2023-07-26 20:25:00|31.52|30.12|31.48|30.08|31.55|30.15|31.48|30.08|189
1690403400000|2023-07-26 20:30:00|31.49|30.09|31.59|30.19|31.65|30.25|31.48|30.08|184
1690403700000|2023-07-26 20:35:00|31.6|30.2|31.61|30.21|31.65|30.25|31.56|30.16|177
1690404000000|2023-07-26 20:40:00|31.62|30.22|31.64|30.24|31.73|30.33|31.6|30.2|223
1690404300000|2023-07-26 20:45:00|31.65|30.25|31.68|30.28|31.7|30.3|31.62|30.22|122
1690404600000|2023-07-26 20:50:00|31.69|30.29|31.69|30.29|31.73|30.33|31.64|30.24|173
1690404900000|2023-07-26 20:55:00|31.68|30.28|31.58|30.18|31.71|30.31|31.58|30.18|135
1690405200000|2023-07-26 21:00:00|31.57|30.17|31.61|30.21|31.62|30.22|31.57|30.17|65
1690405500000|2023-07-26 21:05:00|31.6|30.2|31.7|30.3|31.7|30.3|31.6|30.2|58
1690405800000|2023-07-26 21:10:00|31.69|30.29|31.68|30.28|31.7|30.3|31.65|30.25|34
1690406100000|2023-07-26 21:15:00|31.69|30.29|31.75|30.35|31.78|30.38|31.67|30.27|51
1690406400000|2023-07-26 21:20:00|31.76|30.36|31.65|30.25|31.77|30.37|31.63|30.23|62
1690406700000|2023-07-26 21:25:00|31.66|30.26|31.57|30.17|31.68|30.28|31.56|30.16|44
1690407000000|2023-07-26 21:30:00|31.56|30.16|31.59|30.19|31.63|30.23|31.55|30.15|49
1690407300000|2023-07-26 21:35:00|31.58|30.18|31.57|30.17|31.63|30.23|31.57|30.17|46
1690407600000|2023-07-26 21:40:00|31.56|30.16|31.56|30.16|31.6|30.2|31.56|30.16|21
1690407900000|2023-07-26 21:45:00|31.57|30.17|31.53|30.13|31.57|30.17|31.53|30.13|9
1690408200000|2023-07-26 21:50:00|31.52|30.12|31.49|30.09|31.53|30.13|31.49|30.09|28
1690408500000|2023-07-26 21:55:00|31.48|30.08|31.43|30.03|31.5|30.1|31.42|30.02|55
1690408800000|2023-07-26 22:00:00|31.44|30.04|31.42|30.02|31.47|30.07|31.4|30|129
1690409100000|2023-07-26 22:05:00|31.41|30.01|31.41|30.01|31.44|30.04|31.4|30|40
1690409400000|2023-07-26 22:10:00|31.4|30|31.4|30|31.43|30.03|31.39|29.99|47
1690409700000|2023-07-26 22:15:00|31.39|29.99|31.41|30.01|31.43|30.03|31.39|29.99|33
1690410000000|2023-07-26 22:20:00|31.42|30.02|31.37|29.97|31.43|30.03|31.36|29.96|48
1690410300000|2023-07-26 22:25:00|31.38|29.98|31.37|29.97|31.38|29.98|31.36|29.96|20
1690410600000|2023-07-26 22:30:00|31.36|29.96|31.37|29.97|31.4|30|31.36|29.96|80
1690410900000|2023-07-26 22:35:00|31.36|29.96|31.35|29.95|31.36|29.96|31.34|29.94|32
1690411200000|2023-07-26 22:40:00|31.36|29.96|31.37|29.97|31.38|29.98|31.35|29.95|92
1690411500000|2023-07-26 22:45:00|31.38|29.98|31.34|29.94|31.39|29.99|31.34|29.94|37
1690411800000|2023-07-26 22:50:00|31.35|29.95|31.4|30|31.4|30|31.35|29.95|82
1690412100000|2023-07-26 22:55:00|31.39|29.99|31.43|30.03|31.43|30.03|31.39|29.99|77
1690412400000|2023-07-26 23:00:00|31.44|30.04|31.43|30.03|31.45|30.05|31.39|29.99|32
1690412700000|2023-07-26 23:05:00|31.42|30.02|31.51|30.11|31.53|30.13|31.42|30.02|119
1690413000000|2023-07-26 23:10:00|31.5|30.1|31.47|30.07|31.51|30.11|31.46|30.06|74
1690413300000|2023-07-26 23:15:00|31.48|30.08|31.45|30.05|31.49|30.09|31.44|30.04|66
1690413600000|2023-07-26 23:20:00|31.44|30.04|31.37|29.97|31.45|30.05|31.35|29.95|108
1690413900000|2023-07-26 23:25:00|31.38|29.98|31.41|30.01|31.43|30.03|31.37|29.97|72
1690414200000|2023-07-26 23:30:00|31.4|30|31.38|29.98|31.41|30.01|31.37|29.97|67
1690414500000|2023-07-26 23:35:00|31.37|29.97|31.33|29.93|31.38|29.98|31.32|29.92|85
1690414800000|2023-07-26 23:40:00|31.32|29.92|31.29|29.89|31.33|29.93|31.28|29.88|119
1690415100000|2023-07-26 23:45:00|31.3|29.9|31.34|29.94|31.36|29.96|31.29|29.89|97
1690415400000|2023-07-26 23:50:00|31.35|29.95|31.35|29.95|31.38|29.98|31.34|29.94|103
1690415700000|2023-07-26 23:55:00|31.36|29.96|31.39|29.99|31.4|30|31.36|29.96|22
1690416000000|2023-07-27 00:00:00|31.4|30|31.36|29.96|31.4|30|31.34|29.94|75
1690416300000|2023-07-27 00:05:00|31.35|29.95|31.27|29.87|31.36|29.96|31.25|29.85|90
1690416600000|2023-07-27 00:10:00|31.28|29.88|31.31|29.91|31.32|29.92|31.28|29.88|34
1690416900000|2023-07-27 00:15:00|31.32|29.92|31.33|29.93|31.37|29.97|31.31|29.91|36
1690417200000|2023-07-27 00:20:00|31.32|29.92|31.39|29.99|31.39|29.99|31.32|29.92|50
1690417500000|2023-07-27 00:25:00|31.4|30|31.39|29.99|31.44|30.04|31.38|29.98|84
1690417800000|2023-07-27 00:30:00|31.4|30|31.35|29.95|31.43|30.03|31.34|29.94|50
1690418100000|2023-07-27 00:35:00|31.34|29.94|31.32|29.92|31.35|29.95|31.31|29.91|33
1690418400000|2023-07-27 00:40:00|31.31|29.91|31.31|29.91|31.33|29.93|31.31|29.91|39
1690418700000|2023-07-27 00:45:00|31.3|29.9|31.3|29.9|31.34|29.94|31.26|29.86|69
1690419000000|2023-07-27 00:50:00|31.31|29.91|31.3|29.9|31.34|29.94|31.3|29.9|62
1690419300000|2023-07-27 00:55:00|31.31|29.91|31.32|29.92|31.34|29.94|31.28|29.88|120
1690419600000|2023-07-27 01:00:00|31.33|29.93|31.31|29.91|31.34|29.94|31.27|29.87|151
1690419900000|2023-07-27 01:05:00|31.32|29.92|31.36|29.96|31.38|29.98|31.31|29.91|183
1690420200000|2023-07-27 01:10:00|31.37|29.97|31.38|29.98|31.39|29.99|31.35|29.95|146
1690420500000|2023-07-27 01:15:00|31.37|29.97|31.42|30.02|31.44|30.04|31.37|29.97|161
1690420800000|2023-07-27 01:20:00|31.43|30.03|31.45|30.05|31.46|30.06|31.42|30.02|111
1690421100000|2023-07-27 01:25:00|31.46|30.06|31.46|30.06|31.48|30.08|31.45|30.05|85
1690421400000|2023-07-27 01:30:00|31.47|30.07|31.42|30.02|31.49|30.09|31.42|30.02|106
1690421700000|2023-07-27 01:35:00|31.43|30.03|31.46|30.06|31.47|30.07|31.43|30.03|74
1690422000000|2023-07-27 01:40:00|31.47|30.07|31.49|30.09|31.5|30.1|31.46|30.06|33
1690422300000|2023-07-27 01:45:00|31.48|30.08|31.49|30.09|31.5|30.1|31.46|30.06|84
1690422600000|2023-07-27 01:50:00|31.5|30.1|31.49|30.09|31.51|30.11|31.48|30.08|94
1690422900000|2023-07-27 01:55:00|31.5|30.1|31.52|30.12|31.54|30.14|31.49|30.09|66
1690423200000|2023-07-27 02:00:00|31.51|30.11|31.49|30.09|31.53|30.13|31.48|30.08|133
1690423500000|2023-07-27 02:05:00|31.48|30.08|31.47|30.07|31.49|30.09|31.46|30.06|76
1690423800000|2023-07-27 02:10:00|31.48|30.08|31.49|30.09|31.52|30.12|31.46|30.06|89
1690424100000|2023-07-27 02:15:00|31.48|30.08|31.45|30.05|31.49|30.09|31.45|30.05|114
1690424400000|2023-07-27 02:20:00|31.46|30.06|31.46|30.06|31.47|30.07|31.45|30.05|85
1690424700000|2023-07-27 02:25:00|31.45|30.05|31.46|30.06|31.47|30.07|31.45|30.05|38
1690425000000|2023-07-27 02:30:00|31.47|30.07|31.49|30.09|31.5|30.1|31.46|30.06|67
1690425300000|2023-07-27 02:35:00|31.5|30.1|31.5|30.1|31.52|30.12|31.49|30.09|30
1690425600000|2023-07-27 02:40:00|31.51|30.11|31.52|30.12|31.52|30.12|31.5|30.1|36
1690425900000|2023-07-27 02:45:00|31.51|30.11|31.6|30.2|31.61|30.21|31.51|30.11|62
1690426200000|2023-07-27 02:50:00|31.61|30.21|31.62|30.22|31.62|30.22|31.6|30.2|74
1690426500000|2023-07-27 02:55:00|31.61|30.21|31.66|30.26|31.67|30.27|31.61|30.21|81
1690426800000|2023-07-27 03:00:00|31.65|30.25|31.65|30.25|31.66|30.26|31.63|30.23|37
1690427100000|2023-07-27 03:05:00|31.66|30.26|31.68|30.28|31.68|30.28|31.65|30.25|61
1690427400000|2023-07-27 03:10:00|31.69|30.29|31.7|30.3|31.72|30.32|31.68|30.28|127
1690427700000|2023-07-27 03:15:00|31.71|30.31|31.71|30.31|31.72|30.32|31.7|30.3|87
1690428000000|2023-07-27 03:20:00|31.72|30.32|31.69|30.29|31.72|30.32|31.68|30.28|44
1690428300000|2023-07-27 03:25:00|31.7|30.3|31.72|30.32|31.72|30.32|31.69|30.29|49
1690428600000|2023-07-27 03:30:00|31.73|30.33|31.73|30.33|31.75|30.35|31.72|30.32|29
1690428900000|2023-07-27 03:35:00|31.74|30.34|31.76|30.36|31.76|30.36|31.73|30.33|51
1690429200000|2023-07-27 03:40:00|31.77|30.37|31.79|30.39|31.81|30.41|31.77|30.37|116
1690429500000|2023-07-27 03:45:00|31.8|30.4|31.79|30.39|31.81|30.41|31.78|30.38|38
1690429800000|2023-07-27 03:50:00|31.78|30.38|31.72|30.32|31.78|30.38|31.71|30.31|49
1690430100000|2023-07-27 03:55:00|31.71|30.31|31.7|30.3|31.72|30.32|31.7|30.3|32
1690430400000|2023-07-27 04:00:00|31.71|30.31|31.8|30.4|31.8|30.4|31.7|30.3|134
1690430700000|2023-07-27 04:05:00|31.81|30.41|31.83|30.43|31.84|30.44|31.8|30.4|117
1690431000000|2023-07-27 04:10:00|31.84|30.44|31.84|30.44|31.85|30.45|31.83|30.43|127
1690431300000|2023-07-27 04:15:00|31.85|30.45|31.85|30.45|31.85|30.45|31.82|30.42|71
1690431600000|2023-07-27 04:20:00|31.84|30.44|31.86|30.46|31.89|30.49|31.84|30.44|97
1690431900000|2023-07-27 04:25:00|31.87|30.47|31.89|30.49|31.91|30.51|31.86|30.46|85
1690432200000|2023-07-27 04:30:00|31.9|30.5|31.97|30.57|31.98|30.58|31.89|30.49|282
1690432500000|2023-07-27 04:35:00|31.98|30.58|31.99|30.59|32.01|30.61|31.96|30.56|74
1690432800000|2023-07-27 04:40:00|31.98|30.58|31.96|30.56|31.99|30.59|31.92|30.52|51
1690433100000|2023-07-27 04:45:00|31.97|30.57|31.92|30.52|32|30.6|31.92|30.52|58
1690433400000|2023-07-27 04:50:00|31.91|30.51|31.91|30.51|31.95|30.55|31.91|30.51|43
1690433700000|2023-07-27 04:55:00|31.92|30.52|31.92|30.52|31.92|30.52|31.89|30.49|71
1690434000000|2023-07-27 05:00:00|31.91|30.51|31.93|30.53|31.96|30.56|31.91|30.51|175
1690434300000|2023-07-27 05:05:00|31.92|30.52|31.95|30.55|31.95|30.55|31.87|30.47|82
1690434600000|2023-07-27 05:10:00|31.94|30.54|32.01|30.61|32.02|30.62|31.94|30.54|141
1690434900000|2023-07-27 05:15:00|32.02|30.62|31.99|30.59|32.02|30.62|31.99|30.59|53
1690435200000|2023-07-27 05:20:00|31.98|30.58|32|30.6|32|30.6|31.96|30.56|43
1690435500000|2023-07-27 05:25:00|31.99|30.59|31.97|30.57|32|30.6|31.96|30.56|29
1690435800000|2023-07-27 05:30:00|31.98|30.58|31.92|30.52|31.98|30.58|31.91|30.51|43
1690436100000|2023-07-27 05:35:00|31.93|30.53|31.89|30.49|31.95|30.55|31.89|30.49|35
1690436400000|2023-07-27 05:40:00|31.88|30.48|31.97|30.57|31.98|30.58|31.87|30.47|76
1690436700000|2023-07-27 05:45:00|31.98|30.58|32.01|30.61|32.02|30.62|31.97|30.57|74
1690437000000|2023-07-27 05:50:00|32|30.6|31.92|30.52|32|30.6|31.92|30.52|19
1690437300000|2023-07-27 05:55:00|31.93|30.53|31.92|30.52|31.96|30.56|31.91|30.51|44
1690437600000|2023-07-27 06:00:00|31.93|30.53|31.91|30.51|31.95|30.55|31.9|30.5|29
1690437900000|2023-07-27 06:05:00|31.9|30.5|31.91|30.51|31.93|30.53|31.9|30.5|80
1690438200000|2023-07-27 06:10:00|31.92|30.52|31.94|30.54|31.94|30.54|31.92|30.52|19
1690438500000|2023-07-27 06:15:00|31.93|30.53|31.9|30.5|31.93|30.53|31.89|30.49|38
1690438800000|2023-07-27 06:20:00|31.88|30.48|31.86|30.46|31.88|30.48|31.85|30.45|37
1690439100000|2023-07-27 06:25:00|31.87|30.47|31.83|30.43|31.88|30.48|31.83|30.43|47
1690439400000|2023-07-27 06:30:00|31.84|30.44|31.84|30.44|31.85|30.45|31.84|30.44|31
1690439700000|2023-07-27 06:35:00|31.83|30.43|31.81|30.41|31.84|30.44|31.79|30.39|51
1690440000000|2023-07-27 06:40:00|31.82|30.42|31.79|30.39|31.82|30.42|31.78|30.38|34
1690440300000|2023-07-27 06:45:00|31.8|30.4|31.8|30.4|31.83|30.43|31.78|30.38|71
1690440600000|2023-07-27 06:50:00|31.81|30.41|31.79|30.39|31.82|30.42|31.79|30.39|21
1690440900000|2023-07-27 06:55:00|31.78|30.38|31.75|30.35|31.79|30.39|31.74|30.34|126
1690441200000|2023-07-27 07:00:00|31.74|30.34|31.75|30.35|31.78|30.38|31.74|30.34|26
1690441500000|2023-07-27 07:05:00|31.76|30.36|31.74|30.34|31.77|30.37|31.74|30.34|5
1690441800000|2023-07-27 07:10:00|31.75|30.35|31.75|30.35|31.76|30.36|31.75|30.35|3
1690442100000|2023-07-27 07:15:00|31.74|30.34|31.78|30.38|31.8|30.4|31.73|30.33|23
1690442400000|2023-07-27 07:20:00|31.79|30.39|31.79|30.39|31.8|30.4|31.79|30.39|15
1690442700000|2023-07-27 07:25:00|31.78|30.38|31.79|30.39|31.8|30.4|31.77|30.37|26
1690443000000|2023-07-27 07:30:00|31.8|30.4|31.78|30.38|31.8|30.4|31.77|30.37|47
1690443300000|2023-07-27 07:35:00|31.79|30.39|31.8|30.4|31.8|30.4|31.77|30.37|14
1690443600000|2023-07-27 07:40:00|31.79|30.39|31.85|30.45|31.86|30.46|31.79|30.39|49
1690443900000|2023-07-27 07:45:00|31.84|30.44|31.84|30.44|31.86|30.46|31.84|30.44|27
1690444200000|2023-07-27 07:50:00|31.83|30.43|31.77|30.37|31.83|30.43|31.75|30.35|75
1690444500000|2023-07-27 07:55:00|31.76|30.36|31.78|30.38|31.8|30.4|31.74|30.34|43
1690444800000|2023-07-27 08:00:00|31.77|30.37|31.76|30.36|31.82|30.42|31.76|30.36|70
1690445100000|2023-07-27 08:05:00|31.77|30.37|31.75|30.35|31.77|30.37|31.73|30.33|75
1690445400000|2023-07-27 08:10:00|31.74|30.34|31.81|30.41|31.82|30.42|31.74|30.34|50
1690445700000|2023-07-27 08:15:00|31.82|30.42|31.82|30.42|31.84|30.44|31.81|30.41|73
1690446000000|2023-07-27 08:20:00|31.81|30.41|31.83|30.43|31.84|30.44|31.79|30.39|41
1690446300000|2023-07-27 08:25:00|31.84|30.44|31.92|30.52|31.95|30.55|31.84|30.44|97
1690446600000|2023-07-27 08:30:00|31.93|30.53|31.92|30.52|31.94|30.54|31.9|30.5|58
1690446900000|2023-07-27 08:35:00|31.91|30.51|31.86|30.46|31.92|30.52|31.86|30.46|32
1690447200000|2023-07-27 08:40:00|31.87|30.47|31.85|30.45|31.88|30.48|31.83|30.43|23
1690447500000|2023-07-27 08:45:00|31.86|30.46|31.9|30.5|31.91|30.51|31.84|30.44|99
1690447800000|2023-07-27 08:50:00|31.89|30.49|31.88|30.48|31.9|30.5|31.87|30.47|50
1690448100000|2023-07-27 08:55:00|31.89|30.49|31.91|30.51|31.91|30.51|31.87|30.47|31
1690448400000|2023-07-27 09:00:00|31.92|30.52|31.92|30.52|31.93|30.53|31.9|30.5|107
1690448700000|2023-07-27 09:05:00|31.91|30.51|31.92|30.52|31.92|30.52|31.9|30.5|14
1690449000000|2023-07-27 09:10:00|31.93|30.53|31.95|30.55|31.95|30.55|31.93|30.53|19
1690449300000|2023-07-27 09:15:00|31.96|30.56|31.97|30.57|31.99|30.59|31.96|30.56|20
1690449600000|2023-07-27 09:20:00|31.96|30.56|32|30.6|32.01|30.61|31.96|30.56|79
1690449900000|2023-07-27 09:25:00|32.01|30.61|32.01|30.61|32.04|30.64|31.99|30.59|55
1690450200000|2023-07-27 09:30:00|32.02|30.62|31.96|30.56|32.03|30.63|31.94|30.54|69
1690450500000|2023-07-27 09:35:00|31.95|30.55|31.97|30.57|31.98|30.58|31.93|30.53|69
1690450800000|2023-07-27 09:40:00|31.98|30.58|31.95|30.55|31.99|30.59|31.95|30.55|36
1690451100000|2023-07-27 09:45:00|31.96|30.56|31.97|30.57|31.99|30.59|31.95|30.55|50
1690451400000|2023-07-27 09:50:00|31.96|30.56|31.96|30.56|31.99|30.59|31.95|30.55|45
1690451700000|2023-07-27 09:55:00|31.95|30.55|31.94|30.54|31.98|30.58|31.93|30.53|56
1690452000000|2023-07-27 10:00:00|31.93|30.53|31.91|30.51|31.96|30.56|31.9|30.5|47
1690452300000|2023-07-27 10:05:00|31.9|30.5|31.9|30.5|31.93|30.53|31.89|30.49|86
1690452600000|2023-07-27 10:10:00|31.89|30.49|31.92|30.52|31.93|30.53|31.89|30.49|14
1690452900000|2023-07-27 10:15:00|31.91|30.51|31.91|30.51|31.92|30.52|31.9|30.5|31
1690453200000|2023-07-27 10:20:00|31.92|30.52|31.88|30.48|31.92|30.52|31.87|30.47|73
1690453500000|2023-07-27 10:25:00|31.87|30.47|31.83|30.43|31.87|30.47|31.83|30.43|63
1690453800000|2023-07-27 10:30:00|31.84|30.44|31.83|30.43|31.84|30.44|31.81|30.41|78
1690454100000|2023-07-27 10:35:00|31.82|30.42|31.82|30.42|31.83|30.43|31.81|30.41|41
1690454400000|2023-07-27 10:40:00|31.81|30.41|31.8|30.4|31.81|30.41|31.8|30.4|8
1690454700000|2023-07-27 10:45:00|31.79|30.39|31.81|30.41|31.82|30.42|31.78|30.38|53
1690455000000|2023-07-27 10:50:00|31.8|30.4|31.78|30.38|31.81|30.41|31.77|30.37|109
1690455300000|2023-07-27 10:55:00|31.77|30.37|31.76|30.36|31.77|30.37|31.75|30.35|30
1690455600000|2023-07-27 11:00:00|31.75|30.35|31.75|30.35|31.76|30.36|31.72|30.32|22
1690455900000|2023-07-27 11:05:00|31.74|30.34|31.79|30.39|31.79|30.39|31.74|30.34|56
1690456200000|2023-07-27 11:10:00|31.78|30.38|31.8|30.4|31.82|30.42|31.78|30.38|77
1690456500000|2023-07-27 11:15:00|31.79|30.39|31.76|30.36|31.79|30.39|31.75|30.35|38
1690456800000|2023-07-27 11:20:00|31.77|30.37|31.78|30.38|31.78|30.38|31.76|30.36|20
1690457100000|2023-07-27 11:25:00|31.77|30.37|31.78|30.38|31.79|30.39|31.76|30.36|34
1690457400000|2023-07-27 11:30:00|31.77|30.37|31.78|30.38|31.79|30.39|31.77|30.37|60
1690457700000|2023-07-27 11:35:00|31.79|30.39|31.8|30.4|31.81|30.41|31.78|30.38|82
1690458000000|2023-07-27 11:40:00|31.79|30.39|31.82|30.42|31.82|30.42|31.78|30.38|38
1690458300000|2023-07-27 11:45:00|31.81|30.41|31.82|30.42|31.83|30.43|31.8|30.4|47
1690458600000|2023-07-27 11:50:00|31.81|30.41|31.81|30.41|31.82|30.42|31.8|30.4|27
1690458900000|2023-07-27 11:55:00|31.82|30.42|31.79|30.39|31.82|30.42|31.79|30.39|10
1690459200000|2023-07-27 12:00:00|31.78|30.38|31.79|30.39|31.8|30.4|31.78|30.38|44
1690459500000|2023-07-27 12:05:00|31.8|30.4|31.83|30.43|31.83|30.43|31.79|30.39|27
1690459800000|2023-07-27 12:10:00|31.82|30.42|31.81|30.41|31.83|30.43|31.8|30.4|24
1690460100000|2023-07-27 12:15:00|31.82|30.42|31.83|30.43|31.84|30.44|31.8|30.4|16
1690460400000|2023-07-27 12:20:00|31.82|30.42|31.79|30.39|31.83|30.43|31.78|30.38|34
1690460700000|2023-07-27 12:25:00|31.78|30.38|31.75|30.35|31.79|30.39|31.75|30.35|80
1690461000000|2023-07-27 12:30:00|31.74|30.34|31.79|30.39|31.8|30.4|31.74|30.34|66
1690461300000|2023-07-27 12:35:00|31.78|30.38|31.76|30.36|31.79|30.39|31.74|30.34|37
1690461600000|2023-07-27 12:40:00|31.75|30.35|31.7|30.3|31.76|30.36|31.69|30.29|86
1690461900000|2023-07-27 12:45:00|31.69|30.29|31.74|30.34|31.75|30.35|31.69|30.29|66
1690462200000|2023-07-27 12:50:00|31.73|30.33|31.68|30.28|31.74|30.34|31.67|30.27|150
1690462500000|2023-07-27 12:55:00|31.67|30.27|31.7|30.3|31.7|30.3|31.67|30.27|46
1690462800000|2023-07-27 13:00:00|31.69|30.29|31.66|30.26|31.7|30.3|31.66|30.26|36
1690463100000|2023-07-27 13:05:00|31.67|30.27|31.64|30.24|31.67|30.27|31.64|30.24|56
1690463400000|2023-07-27 13:10:00|31.65|30.25|31.61|30.21|31.65|30.25|31.6|30.2|82
1690463700000|2023-07-27 13:15:00|31.6|30.2|31.6|30.2|31.61|30.21|31.58|30.18|45
1690464000000|2023-07-27 13:20:00|31.61|30.21|31.64|30.24|31.66|30.26|31.6|30.2|82
1690464300000|2023-07-27 13:25:00|31.63|30.23|31.65|30.25|31.66|30.26|31.62|30.22|55
1690464600000|2023-07-27 13:30:00|31.64|30.24|31.71|30.31|31.72|30.32|31.62|30.22|112
1690464900000|2023-07-27 13:35:00|31.7|30.3|31.68|30.28|31.73|30.33|31.66|30.26|78
1690465200000|2023-07-27 13:40:00|31.69|30.29|31.62|30.22|31.69|30.29|31.61|30.21|23
1690465500000|2023-07-27 13:45:00|31.61|30.21|31.64|30.24|31.64|30.24|31.6|30.2|60
1690465800000|2023-07-27 13:50:00|31.63|30.23|31.65|30.25|31.68|30.28|31.63|30.23|85
1690466100000|2023-07-27 13:55:00|31.66|30.26|31.64|30.24|31.67|30.27|31.62|30.22|94
1690466400000|2023-07-27 14:00:00|31.63|30.23|31.59|30.19|31.66|30.26|31.59|30.19|72
1690466700000|2023-07-27 14:05:00|31.6|30.2|31.57|30.17|31.61|30.21|31.57|30.17|104
1690467000000|2023-07-27 14:10:00|31.58|30.18|31.6|30.2|31.62|30.22|31.58|30.18|35
1690467300000|2023-07-27 14:15:00|31.59|30.19|31.63|30.23|31.64|30.24|31.59|30.19|197
1690467600000|2023-07-27 14:20:00|31.62|30.22|31.59|30.19|31.62|30.22|31.57|30.17|74
1690467900000|2023-07-27 14:25:00|31.58|30.18|31.53|30.13|31.58|30.18|31.53|30.13|48
1690468200000|2023-07-27 14:30:00|31.54|30.14|31.57|30.17|31.6|30.2|31.52|30.12|64
1690468500000|2023-07-27 14:35:00|31.56|30.16|31.52|30.12|31.57|30.17|31.52|30.12|40
1690468800000|2023-07-27 14:40:00|31.51|30.11|31.5|30.1|31.52|30.12|31.46|30.06|60
1690469100000|2023-07-27 14:45:00|31.49|30.09|31.47|30.07|31.55|30.15|31.47|30.07|140
1690469400000|2023-07-27 14:50:00|31.46|30.06|31.48|30.08|31.49|30.09|31.4|30|133
1690469700000|2023-07-27 14:55:00|31.49|30.09|31.55|30.15|31.55|30.15|31.49|30.09|173
1690470000000|2023-07-27 15:00:00|31.54|30.14|31.51|30.11|31.55|30.15|31.49|30.09|174
1690470300000|2023-07-27 15:05:00|31.5|30.1|31.4|30|31.52|30.12|31.38|29.98|107
1690470600000|2023-07-27 15:10:00|31.39|29.99|31.4|30|31.42|30.02|31.36|29.96|186
1690470900000|2023-07-27 15:15:00|31.39|29.99|31.5|30.1|31.51|30.11|31.38|29.98|184
1690471200000|2023-07-27 15:20:00|31.49|30.09|31.51|30.11|31.53|30.13|31.49|30.09|113
1690471500000|2023-07-27 15:25:00|31.52|30.12|31.56|30.16|31.56|30.16|31.51|30.11|65
1690471800000|2023-07-27 15:30:00|31.55|30.15|31.59|30.19|31.63|30.23|31.55|30.15|151
1690472100000|2023-07-27 15:35:00|31.58|30.18|31.55|30.15|31.59|30.19|31.53|30.13|82
1690472400000|2023-07-27 15:40:00|31.56|30.16|31.58|30.18|31.6|30.2|31.55|30.15|119
1690472700000|2023-07-27 15:45:00|31.59|30.19|31.57|30.17|31.73|30.33|31.57|30.17|201
1690473000000|2023-07-27 15:50:00|31.58|30.18|31.56|30.16|31.63|30.23|31.53|30.13|113
1690473300000|2023-07-27 15:55:00|31.57|30.17|31.57|30.17|31.6|30.2|31.55|30.15|79
1690473600000|2023-07-27 16:00:00|31.56|30.16|31.6|30.2|31.61|30.21|31.54|30.14|227
1690473900000|2023-07-27 16:05:00|31.59|30.19|31.56|30.16|31.6|30.2|31.55|30.15|106
1690474200000|2023-07-27 16:10:00|31.55|30.15|31.61|30.21|31.61|30.21|31.55|30.15|157
1690474500000|2023-07-27 16:15:00|31.6|30.2|31.59|30.19|31.66|30.26|31.58|30.18|213
1690474800000|2023-07-27 16:20:00|31.58|30.18|31.6|30.2|31.61|30.21|31.56|30.16|115
1690475100000|2023-07-27 16:25:00|31.59|30.19|31.58|30.18|31.6|30.2|31.58|30.18|90
1690475400000|2023-07-27 16:30:00|31.57|30.17|31.68|30.28|31.68|30.28|31.56|30.16|212
1690475700000|2023-07-27 16:35:00|31.67|30.27|31.64|30.24|31.69|30.29|31.61|30.21|64
1690476000000|2023-07-27 16:40:00|31.63|30.23|31.61|30.21|31.67|30.27|31.61|30.21|119
1690476300000|2023-07-27 16:45:00|31.62|30.22|31.63|30.23|31.66|30.26|31.61|30.21|110
1690476600000|2023-07-27 16:50:00|31.62|30.22|31.63|30.23|31.63|30.23|31.6|30.2|78
1690476900000|2023-07-27 16:55:00|31.62|30.22|31.63|30.23|31.64|30.24|31.61|30.21|78
1690477200000|2023-07-27 17:00:00|31.62|30.22|31.6|30.2|31.66|30.26|31.6|30.2|115
1690477500000|2023-07-27 17:05:00|31.59|30.19|31.59|30.19|31.61|30.21|31.56|30.16|139
1690477800000|2023-07-27 17:10:00|31.6|30.2|31.54|30.14|31.6|30.2|31.53|30.13|131
1690478100000|2023-07-27 17:15:00|31.55|30.15|31.53|30.13|31.55|30.15|31.49|30.09|154
1690478400000|2023-07-27 17:20:00|31.52|30.12|31.59|30.19|31.6|30.2|31.49|30.09|246
1690478700000|2023-07-27 17:25:00|31.6|30.2|31.59|30.19|31.61|30.21|31.57|30.17|98
1690479000000|2023-07-27 17:30:00|31.58|30.18|31.59|30.19|31.61|30.21|31.55|30.15|84
1690479300000|2023-07-27 17:35:00|31.58|30.18|31.59|30.19|31.59|30.19|31.57|30.17|56
1690479600000|2023-07-27 17:40:00|31.58|30.18|31.57|30.17|31.59|30.19|31.54|30.14|108
1690479900000|2023-07-27 17:45:00|31.56|30.16|31.55|30.15|31.57|30.17|31.54|30.14|112
1690480200000|2023-07-27 17:50:00|31.54|30.14|31.56|30.16|31.58|30.18|31.54|30.14|75
1690480500000|2023-07-27 17:55:00|31.57|30.17|31.54|30.14|31.57|30.17|31.52|30.12|24
1690480800000|2023-07-27 18:00:00|31.53|30.13|31.52|30.12|31.55|30.15|31.48|30.08|147
1690481100000|2023-07-27 18:05:00|31.53|30.13|31.54|30.14|31.57|30.17|31.52|30.12|150
1690481400000|2023-07-27 18:10:00|31.53|30.13|31.49|30.09|31.53|30.13|31.47|30.07|195
1690481700000|2023-07-27 18:15:00|31.5|30.1|31.49|30.09|31.51|30.11|31.45|30.05|96
1690482000000|2023-07-27 18:20:00|31.5|30.1|31.48|30.08|31.52|30.12|31.48|30.08|99
1690482300000|2023-07-27 18:25:00|31.47|30.07|31.41|30.01|31.47|30.07|31.41|30.01|101
1690482600000|2023-07-27 18:30:00|31.4|30|31.38|29.98|31.44|30.04|31.37|29.97|194
1690482900000|2023-07-27 18:35:00|31.37|29.97|31.29|29.89|31.38|29.98|31.25|29.85|88
1690483200000|2023-07-27 18:40:00|31.28|29.88|31.32|29.92|31.34|29.94|31.26|29.86|139
1690483500000|2023-07-27 18:45:00|31.33|29.93|31.39|29.99|31.41|30.01|31.32|29.92|267
1690483800000|2023-07-27 18:50:00|31.4|30|31.4|30|31.42|30.02|31.37|29.97|317
1690484100000|2023-07-27 18:55:00|31.39|29.99|31.33|29.93|31.4|30|31.32|29.92|81
1690484400000|2023-07-27 19:00:00|31.32|29.92|31.35|29.95|31.38|29.98|31.3|29.9|167
1690484700000|2023-07-27 19:05:00|31.34|29.94|31.41|30.01|31.41|30.01|31.34|29.94|148
1690485000000|2023-07-27 19:10:00|31.42|30.02|31.39|29.99|31.42|30.02|31.39|29.99|142
1690485300000|2023-07-27 19:15:00|31.4|30|31.42|30.02|31.43|30.03|31.39|29.99|123
1690485600000|2023-07-27 19:20:00|31.41|30.01|31.41|30.01|31.43|30.03|31.4|30|53
1690485900000|2023-07-27 19:25:00|31.4|30|31.36|29.96|31.4|30|31.36|29.96|80
1690486200000|2023-07-27 19:30:00|31.37|29.97|31.33|29.93|31.38|29.98|31.32|29.92|77
1690486500000|2023-07-27 19:35:00|31.32|29.92|31.31|29.91|31.32|29.92|31.27|29.87|45
1690486800000|2023-07-27 19:40:00|31.32|29.92|31.33|29.93|31.35|29.95|31.29|29.89|104
1690487100000|2023-07-27 19:45:00|31.34|29.94|31.33|29.93|31.35|29.95|31.28|29.88|68
1690487400000|2023-07-27 19:50:00|31.34|29.94|31.39|29.99|31.41|30.01|31.33|29.93|162
1690487700000|2023-07-27 19:55:00|31.4|30|31.41|30.01|31.42|30.02|31.39|29.99|118
1690488000000|2023-07-27 20:00:00|31.42|30.02|31.45|30.05|31.47|30.07|31.4|30|126
1690488300000|2023-07-27 20:05:00|31.46|30.06|31.46|30.06|31.47|30.07|31.44|30.04|81
1690488600000|2023-07-27 20:10:00|31.45|30.05|31.46|30.06|31.46|30.06|31.43|30.03|44
1690488900000|2023-07-27 20:15:00|31.45|30.05|31.4|30|31.45|30.05|31.4|30|54
1690489200000|2023-07-27 20:20:00|31.41|30.01|31.41|30.01|31.43|30.03|31.39|29.99|45
1690489500000|2023-07-27 20:25:00|31.4|30|31.4|30|31.41|30.01|31.39|29.99|51
1690489800000|2023-07-27 20:30:00|31.41|30.01|31.38|29.98|31.41|30.01|31.38|29.98|24
1690490100000|2023-07-27 20:35:00|31.39|29.99|31.38|29.98|31.44|30.04|31.38|29.98|113
1690490400000|2023-07-27 20:40:00|31.37|29.97|31.37|29.97|31.39|29.99|31.37|29.97|27
1690490700000|2023-07-27 20:45:00|31.36|29.96|31.39|29.99|31.39|29.99|31.36|29.96|48
1690491000000|2023-07-27 20:50:00|31.38|29.98|31.4|30|31.44|30.04|31.38|29.98|78
1690491300000|2023-07-27 20:55:00|31.41|30.01|31.42|30.02|31.43|30.03|31.4|30|54
1690491600000|2023-07-27 21:00:00|31.43|30.03|31.43|30.03|31.43|30.03|31.41|30.01|19
1690491900000|2023-07-27 21:05:00|31.42|30.02|31.44|30.04|31.44|30.04|31.42|30.02|23
1690492200000|2023-07-27 21:10:00|31.43|30.03|31.43|30.03|31.44|30.04|31.42|30.02|27
1690492500000|2023-07-27 21:15:00|31.44|30.04|31.43|30.03|31.44|30.04|31.43|30.03|10
1690492800000|2023-07-27 21:20:00|31.42|30.02|31.42|30.02|31.42|30.02|31.42|30.02|1
1690493400000|2023-07-27 21:30:00|31.43|30.03|31.47|30.07|31.47|30.07|31.43|30.03|7
1690493700000|2023-07-27 21:35:00|31.46|30.06|31.48|30.08|31.48|30.08|31.46|30.06|7
1690494000000|2023-07-27 21:40:00|31.47|30.07|31.51|30.11|31.51|30.11|31.47|30.07|7
1690494300000|2023-07-27 21:45:00|31.52|30.12|31.52|30.12|31.53|30.13|31.52|30.12|17
1690494600000|2023-07-27 21:50:00|31.53|30.13|31.48|30.08|31.53|30.13|31.48|30.08|16
1690494900000|2023-07-27 21:55:00|31.49|30.09|31.5|30.1|31.51|30.11|31.49|30.09|10
1690495200000|2023-07-27 22:00:00|31.51|30.11|31.52|30.12|31.54|30.14|31.5|30.1|160
1690495500000|2023-07-27 22:05:00|31.51|30.11|31.54|30.14|31.55|30.15|31.51|30.11|69
1690495800000|2023-07-27 22:10:00|31.52|30.12|31.5|30.1|31.52|30.12|31.49|30.09|59
1690496100000|2023-07-27 22:15:00|31.49|30.09|31.5|30.1|31.52|30.12|31.48|30.08|146
1690496400000|2023-07-27 22:20:00|31.51|30.11|31.52|30.12|31.53|30.13|31.5|30.1|92
1690496700000|2023-07-27 22:25:00|31.51|30.11|31.47|30.07|31.52|30.12|31.47|30.07|106
1690497000000|2023-07-27 22:30:00|31.48|30.08|31.48|30.08|31.5|30.1|31.47|30.07|69
1690497300000|2023-07-27 22:35:00|31.47|30.07|31.46|30.06|31.48|30.08|31.46|30.06|112
1690497600000|2023-07-27 22:40:00|31.47|30.07|31.46|30.06|31.49|30.09|31.45|30.05|69
1690497900000|2023-07-27 22:45:00|31.47|30.07|31.45|30.05|31.49|30.09|31.44|30.04|71
1690498200000|2023-07-27 22:50:00|31.44|30.04|31.4|30|31.45|30.05|31.39|29.99|100
1690498500000|2023-07-27 22:55:00|31.41|30.01|31.41|30.01|31.42|30.02|31.4|30|67
1690498800000|2023-07-27 23:00:00|31.4|30|31.39|29.99|31.4|30|31.35|29.95|113
1690499100000|2023-07-27 23:05:00|31.38|29.98|31.4|30|31.41|30.01|31.38|29.98|153
1690499400000|2023-07-27 23:10:00|31.41|30.01|31.42|30.02|31.43|30.03|31.4|30|87
1690499700000|2023-07-27 23:15:00|31.43|30.03|31.44|30.04|31.44|30.04|31.42|30.02|80
1690500000000|2023-07-27 23:20:00|31.43|30.03|31.42|30.02|31.44|30.04|31.41|30.01|38
1690500300000|2023-07-27 23:25:00|31.41|30.01|31.43|30.03|31.44|30.04|31.38|29.98|129
1690500600000|2023-07-27 23:30:00|31.44|30.04|31.45|30.05|31.45|30.05|31.43|30.03|76
1690500900000|2023-07-27 23:35:00|31.44|30.04|31.43|30.03|31.45|30.05|31.43|30.03|26
1690501200000|2023-07-27 23:40:00|31.44|30.04|31.47|30.07|31.47|30.07|31.42|30.02|58
1690501500000|2023-07-27 23:45:00|31.48|30.08|31.46|30.06|31.5|30.1|31.45|30.05|117
1690501800000|2023-07-27 23:50:00|31.45|30.05|31.47|30.07|31.47|30.07|31.44|30.04|75
1690502100000|2023-07-27 23:55:00|31.46|30.06|31.47|30.07|31.48|30.08|31.45|30.05|39
1690502400000|2023-07-28 00:00:00|31.48|30.08|31.51|30.11|31.52|30.12|31.45|30.05|135
1690502700000|2023-07-28 00:05:00|31.5|30.1|31.57|30.17|31.57|30.17|31.49|30.09|90
1690503000000|2023-07-28 00:10:00|31.56|30.16|31.58|30.18|31.58|30.18|31.52|30.12|138
1690503300000|2023-07-28 00:15:00|31.57|30.17|31.58|30.18|31.59|30.19|31.55|30.15|56
1690503600000|2023-07-28 00:20:00|31.57|30.17|31.59|30.19|31.63|30.23|31.57|30.17|95
1690503900000|2023-07-28 00:25:00|31.58|30.18|31.63|30.23|31.64|30.24|31.57|30.17|58
1690504200000|2023-07-28 00:30:00|31.64|30.24|31.61|30.21|31.66|30.26|31.6|30.2|50
1690504500000|2023-07-28 00:35:00|31.62|30.22|31.65|30.25|31.65|30.25|31.62|30.22|72
1690504800000|2023-07-28 00:40:00|31.64|30.24|31.72|30.32|31.74|30.34|31.6|30.2|80
1690505100000|2023-07-28 00:45:00|31.71|30.31|31.74|30.34|31.77|30.37|31.68|30.28|116
1690505400000|2023-07-28 00:50:00|31.75|30.35|31.71|30.31|31.75|30.35|31.7|30.3|112
1690505700000|2023-07-28 00:55:00|31.72|30.32|31.71|30.31|31.73|30.33|31.71|30.31|36
1690506000000|2023-07-28 01:00:00|31.7|30.3|31.75|30.35|31.75|30.35|31.7|30.3|97
1690506300000|2023-07-28 01:05:00|31.74|30.34|31.72|30.32|31.77|30.37|31.72|30.32|77
1690506600000|2023-07-28 01:10:00|31.73|30.33|31.7|30.3|31.74|30.34|31.68|30.28|46
1690506900000|2023-07-28 01:15:00|31.69|30.29|31.71|30.31|31.73|30.33|31.67|30.27|118
1690507200000|2023-07-28 01:20:00|31.7|30.3|31.68|30.28|31.71|30.31|31.64|30.24|69
1690507500000|2023-07-28 01:25:00|31.67|30.27|31.66|30.26|31.68|30.28|31.63|30.23|66
1690507800000|2023-07-28 01:30:00|31.67|30.27|31.64|30.24|31.67|30.27|31.64|30.24|40
1690508100000|2023-07-28 01:35:00|31.65|30.25|31.66|30.26|31.68|30.28|31.64|30.24|37
1690508400000|2023-07-28 01:40:00|31.67|30.27|31.63|30.23|31.69|30.29|31.63|30.23|117
1690508700000|2023-07-28 01:45:00|31.62|30.22|31.68|30.28|31.69|30.29|31.62|30.22|69
1690509000000|2023-07-28 01:50:00|31.69|30.29|31.69|30.29|31.7|30.3|31.67|30.27|23
1690509300000|2023-07-28 01:55:00|31.68|30.28|31.66|30.26|31.68|30.28|31.65|30.25|27
1690509600000|2023-07-28 02:00:00|31.65|30.25|31.67|30.27|31.68|30.28|31.64|30.24|21
1690509900000|2023-07-28 02:05:00|31.66|30.26|31.68|30.28|31.72|30.32|31.66|30.26|49
1690510200000|2023-07-28 02:10:00|31.69|30.29|31.7|30.3|31.72|30.32|31.69|30.29|26
1690510500000|2023-07-28 02:15:00|31.69|30.29|31.62|30.22|31.72|30.32|31.62|30.22|64
1690510800000|2023-07-28 02:20:00|31.63|30.23|31.62|30.22|31.63|30.23|31.6|30.2|117
1690511100000|2023-07-28 02:25:00|31.63|30.23|31.63|30.23|31.63|30.23|31.6|30.2|68
1690511400000|2023-07-28 02:30:00|31.64|30.24|31.07|30.67|31.64|30.67|31.07|30.17|80
1690511700000|2023-07-28 02:35:00|31.08|30.68|31.06|30.66|31.08|30.68|31.05|30.65|23
1690512000000|2023-07-28 02:40:00|31.05|30.65|31|30.6|31.06|30.66|31|30.6|32
1690512300000|2023-07-28 02:45:00|31.01|30.61|31.03|30.63|31.03|30.63|31.01|30.61|33
1690512600000|2023-07-28 02:50:00|31.02|30.62|31.03|30.63|31.03|30.63|31.02|30.62|4
1690512900000|2023-07-28 02:55:00|31.04|30.64|31.08|30.68|31.08|30.68|31.03|30.63|25
1690513200000|2023-07-28 03:00:00|31.06|30.66|31.09|30.69|31.11|30.71|31.05|30.65|17
1690513500000|2023-07-28 03:05:00|31.1|30.7|31.09|30.69|31.1|30.7|31.09|30.69|14
1690513800000|2023-07-28 03:10:00|31.08|30.68|31.08|30.68|31.09|30.69|31.06|30.66|21
1690514100000|2023-07-28 03:15:00|31.07|30.67|31.06|30.66|31.07|30.67|31.04|30.64|34
1690514400000|2023-07-28 03:20:00|31.07|30.67|31.1|30.7|31.12|30.72|31.07|30.67|21
1690514700000|2023-07-28 03:25:00|31.11|30.71|31.1|30.7|31.12|30.72|31.08|30.68|20
1690515000000|2023-07-28 03:30:00|31.11|30.71|31.11|30.71|31.13|30.73|31.1|30.7|37
1690515300000|2023-07-28 03:35:00|31.12|30.72|31.1|30.7|31.12|30.72|31.1|30.7|11
1690515600000|2023-07-28 03:40:00|31.09|30.69|31.05|30.65|31.09|30.69|31.05|30.65|19
1690515900000|2023-07-28 03:45:00|31.04|30.64|31|30.6|31.05|30.65|30.99|30.59|25
1690516200000|2023-07-28 03:50:00|31.01|30.61|31.01|30.61|31.02|30.62|30.99|30.59|9
1690516500000|2023-07-28 03:55:00|31|30.6|31.04|30.64|31.04|30.64|31|30.6|13
1690516800000|2023-07-28 04:00:00|31.05|30.65|31.02|30.62|31.05|30.65|31.01|30.61|29
1690517100000|2023-07-28 04:05:00|31.01|30.61|31.02|30.62|31.05|30.65|31.01|30.61|15
1690517400000|2023-07-28 04:10:00|31.03|30.63|31.02|30.62|31.04|30.64|31.01|30.61|20
1690517700000|2023-07-28 04:15:00|31.03|30.63|31.06|30.66|31.07|30.67|31.03|30.63|22
1690518000000|2023-07-28 04:20:00|31.05|30.65|31.04|30.64|31.06|30.66|31.01|30.61|14
1690518300000|2023-07-28 04:25:00|31.03|30.63|31.02|30.62|31.05|30.65|31.01|30.61|8
1690518600000|2023-07-28 04:30:00|31.03|30.63|31.05|30.65|31.06|30.66|31.02|30.62|19
1690518900000|2023-07-28 04:35:00|31.04|30.64|31.02|30.62|31.05|30.65|31.02|30.62|5
1690519200000|2023-07-28 04:40:00|31.03|30.63|31.05|30.65|31.06|30.66|31.03|30.63|11
1690519500000|2023-07-28 04:45:00|31.06|30.66|31.07|30.67|31.08|30.68|31.03|30.63|18
1690519800000|2023-07-28 04:50:00|31.08|30.68|31.08|30.68|31.09|30.69|31.06|30.66|31
1690520100000|2023-07-28 04:55:00|31.07|30.67|31.08|30.68|31.09|30.69|31.07|30.67|12
1690520400000|2023-07-28 05:00:00|31.09|30.69|31.09|30.69|31.1|30.7|31.08|30.68|29
1690520700000|2023-07-28 05:05:00|31.08|30.68|31.06|30.66|31.09|30.69|31.06|30.66|11
1690521000000|2023-07-28 05:10:00|31.05|30.65|31.04|30.64|31.07|30.67|31.02|30.62|28
1690521300000|2023-07-28 05:15:00|31.03|30.63|31.04|30.64|31.05|30.65|31.02|30.62|26
1690521600000|2023-07-28 05:20:00|31.05|30.65|31.04|30.64|31.06|30.66|31.03|30.63|18
1690521900000|2023-07-28 05:25:00|31.03|30.63|31.04|30.64|31.05|30.65|31.01|30.61|32
1690522200000|2023-07-28 05:30:00|31.05|30.65|31|30.6|31.05|30.65|31|30.6|30
1690522500000|2023-07-28 05:35:00|31.01|30.61|30.97|30.57|31.02|30.62|30.96|30.56|13
1690522800000|2023-07-28 05:40:00|30.98|30.58|30.87|30.47|30.98|30.58|30.85|30.45|55
1690523100000|2023-07-28 05:45:00|30.88|30.48|30.92|30.52|30.93|30.53|30.87|30.47|31
1690523400000|2023-07-28 05:50:00|30.93|30.53|30.87|30.47|30.93|30.53|30.83|30.43|80
1690523700000|2023-07-28 05:55:00|30.86|30.46|30.89|30.49|30.91|30.51|30.85|30.45|32
1690524000000|2023-07-28 06:00:00|30.88|30.48|30.87|30.47|30.91|30.51|30.87|30.47|54
1690524300000|2023-07-28 06:05:00|30.88|30.48|30.93|30.53|30.94|30.54|30.88|30.48|26
1690524600000|2023-07-28 06:10:00|30.94|30.54|30.94|30.54|30.94|30.54|30.92|30.52|14
1690524900000|2023-07-28 06:15:00|30.95|30.55|30.92|30.52|30.96|30.56|30.92|30.52|19
1690525200000|2023-07-28 06:20:00|30.93|30.53|30.91|30.51|30.93|30.53|30.89|30.49|43
1690525500000|2023-07-28 06:25:00|30.9|30.5|30.94|30.54|30.95|30.55|30.9|30.5|31
1690525800000|2023-07-28 06:30:00|30.95|30.55|30.95|30.55|30.95|30.55|30.92|30.52|21
1690526100000|2023-07-28 06:35:00|30.94|30.54|30.94|30.54|30.95|30.55|30.92|30.52|37
1690526400000|2023-07-28 06:40:00|30.93|30.53|30.99|30.59|30.99|30.59|30.93|30.53|19
1690526700000|2023-07-28 06:45:00|30.98|30.58|30.99|30.59|30.99|30.59|30.97|30.57|13
1690527000000|2023-07-28 06:50:00|30.98|30.58|30.98|30.58|30.99|30.59|30.95|30.55|19
1690527300000|2023-07-28 06:55:00|30.97|30.57|30.98|30.58|30.99|30.59|30.97|30.57|12
1690527600000|2023-07-28 07:00:00|30.99|30.59|31.02|30.62|31.02|30.62|30.98|30.58|14
1690527900000|2023-07-28 07:05:00|31.01|30.61|30.98|30.58|31.02|30.62|30.98|30.58|28
1690528200000|2023-07-28 07:10:00|30.97|30.57|30.99|30.59|31|30.6|30.96|30.56|17
1690528500000|2023-07-28 07:15:00|31|30.6|31.03|30.63|31.04|30.64|31|30.6|16
1690528800000|2023-07-28 07:20:00|31.04|30.64|31.05|30.65|31.05|30.65|31.01|30.61|28
1690529100000|2023-07-28 07:25:00|31.04|30.64|31.08|30.68|31.08|30.68|31.04|30.64|13
1690529400000|2023-07-28 07:30:00|31.07|30.67|31.04|30.64|31.08|30.68|31.04|30.64|20
1690529700000|2023-07-28 07:35:00|31.03|30.63|31.03|30.63|31.04|30.64|31.01|30.61|23
1690530000000|2023-07-28 07:40:00|31.02|30.62|31.06|30.66|31.06|30.66|31.02|30.62|27
1690530300000|2023-07-28 07:45:00|31.07|30.67|31.05|30.65|31.08|30.68|31.04|30.64|31
1690530600000|2023-07-28 07:50:00|31.04|30.64|31|30.6|31.04|30.64|30.99|30.59|47
1690530900000|2023-07-28 07:55:00|30.99|30.59|30.98|30.58|31|30.6|30.97|30.57|61
1690531200000|2023-07-28 08:00:00|30.97|30.57|31|30.6|31.01|30.61|30.96|30.56|32
1690531500000|2023-07-28 08:05:00|30.99|30.59|30.93|30.53|30.99|30.59|30.93|30.53|27
1690531800000|2023-07-28 08:10:00|30.94|30.54|30.96|30.56|30.97|30.57|30.93|30.53|32
1690532100000|2023-07-28 08:15:00|30.97|30.57|31.04|30.64|31.06|30.66|30.97|30.57|36
1690532400000|2023-07-28 08:20:00|31.03|30.63|31.08|30.68|31.08|30.68|31.03|30.63|26
1690532700000|2023-07-28 08:25:00|31.09|30.69|31.11|30.71|31.12|30.72|31.08|30.68|31
1690533000000|2023-07-28 08:30:00|31.12|30.72|31.17|30.77|31.18|30.78|31.12|30.72|25
1690533300000|2023-07-28 08:35:00|31.18|30.78|31.25|30.85|31.25|30.85|31.15|30.75|30
1690533600000|2023-07-28 08:40:00|31.24|30.84|31.21|30.81|31.26|30.86|31.2|30.8|28
1690533900000|2023-07-28 08:45:00|31.22|30.82|31.29|30.89|31.29|30.89|31.22|30.82|36
1690534200000|2023-07-28 08:50:00|31.27|30.87|31.28|30.88|31.29|30.89|31.26|30.86|13
1690534500000|2023-07-28 08:55:00|31.27|30.87|31.17|30.77|31.27|30.87|31.17|30.77|35
1690534800000|2023-07-28 09:00:00|31.19|30.79|31.21|30.81|31.22|30.82|31.19|30.79|22
1690535100000|2023-07-28 09:05:00|31.2|30.8|31.15|30.75|31.21|30.81|31.15|30.75|28
1690535400000|2023-07-28 09:10:00|31.14|30.74|31.17|30.77|31.18|30.78|31.14|30.74|40
1690535700000|2023-07-28 09:15:00|31.16|30.76|31.11|30.71|31.17|30.77|31.09|30.69|29
1690536000000|2023-07-28 09:20:00|31.12|30.72|31.13|30.73|31.13|30.73|31.11|30.71|60
1690536300000|2023-07-28 09:25:00|31.12|30.72|31.12|30.72|31.13|30.73|31.1|30.7|15
1690536600000|2023-07-28 09:30:00|31.14|30.74|31.17|30.77|31.17|30.77|31.14|30.74|12
1690536900000|2023-07-28 09:35:00|31.16|30.76|31.18|30.78|31.2|30.8|31.16|30.76|27
1690537200000|2023-07-28 09:40:00|31.19|30.79|31.17|30.77|31.19|30.79|31.15|30.75|33
1690537500000|2023-07-28 09:45:00|31.16|30.76|31.24|30.84|31.24|30.84|31.16|30.76|33
1690537800000|2023-07-28 09:50:00|31.25|30.85|31.29|30.89|31.3|30.9|31.24|30.84|29
1690538100000|2023-07-28 09:55:00|31.3|30.9|31.36|30.96|31.44|31.04|31.29|30.89|81
1690538400000|2023-07-28 10:00:00|31.37|30.97|31.33|30.93|31.4|31|31.3|30.9|33
1690538700000|2023-07-28 10:05:00|31.32|30.92|31.34|30.94|31.34|30.94|31.32|30.92|27
1690539000000|2023-07-28 10:10:00|31.33|30.93|31.31|30.91|31.34|30.94|31.3|30.9|31
1690539300000|2023-07-28 10:15:00|31.32|30.92|31.4|31|31.42|31.02|31.32|30.92|31
1690539600000|2023-07-28 10:20:00|31.39|30.99|31.38|30.98|31.39|30.99|31.36|30.96|14
1690539900000|2023-07-28 10:25:00|31.37|30.97|31.34|30.94|31.39|30.99|31.33|30.93|22
1690540200000|2023-07-28 10:30:00|31.35|30.95|31.34|30.94|31.38|30.98|31.31|30.91|40
1690540500000|2023-07-28 10:35:00|31.35|30.95|31.39|30.99|31.39|30.99|31.35|30.95|35
1690540800000|2023-07-28 10:40:00|31.4|31|31.37|30.97|31.41|31.01|31.36|30.96|25
1690541100000|2023-07-28 10:45:00|31.38|30.98|31.4|31|31.42|31.02|31.38|30.98|25
1690541400000|2023-07-28 10:50:00|31.39|30.99|31.39|30.99|31.43|31.03|31.38|30.98|33
1690541700000|2023-07-28 10:55:00|31.38|30.98|31.34|30.94|31.39|30.99|31.34|30.94|23
1690542000000|2023-07-28 11:00:00|31.35|30.95|31.34|30.94|31.38|30.98|31.34|30.94|34
1690542300000|2023-07-28 11:05:00|31.33|30.93|31.33|30.93|31.36|30.96|31.32|30.92|27
1690542600000|2023-07-28 11:10:00|31.32|30.92|31.36|30.96|31.36|30.96|31.32|30.92|12
1690542900000|2023-07-28 11:15:00|31.35|30.95|31.32|30.92|31.36|30.96|31.32|30.92|26
1690543200000|2023-07-28 11:20:00|31.33|30.93|31.31|30.91|31.35|30.95|31.3|30.9|29
1690543500000|2023-07-28 11:25:00|31.3|30.9|31.31|30.91|31.32|30.92|31.29|30.89|24
1690543800000|2023-07-28 11:30:00|31.32|30.92|31.32|30.92|31.35|30.95|31.28|30.88|40
1690544100000|2023-07-28 11:35:00|31.31|30.91|31.33|30.93|31.35|30.95|31.31|30.91|19
1690544400000|2023-07-28 11:40:00|31.32|30.92|31.35|30.95|31.36|30.96|31.32|30.92|22
1690544700000|2023-07-28 11:45:00|31.36|30.96|31.35|30.95|31.39|30.99|31.35|30.95|38
1690545000000|2023-07-28 11:50:00|31.33|30.93|31.32|30.92|31.35|30.95|31.31|30.91|30
1690545300000|2023-07-28 11:55:00|31.31|30.91|31.29|30.89|31.32|30.92|31.28|30.88|30
1690545600000|2023-07-28 12:00:00|31.3|30.9|31.38|30.98|31.39|30.99|31.29|30.89|29
1690545900000|2023-07-28 12:05:00|31.39|30.99|31.41|31.01|31.41|31.01|31.39|30.99|29
1690546200000|2023-07-28 12:10:00|31.4|31|31.41|31.01|31.43|31.03|31.4|31|28
1690546500000|2023-07-28 12:15:00|31.42|31.02|31.36|30.96|31.42|31.02|31.35|30.95|25
1690546800000|2023-07-28 12:20:00|31.35|30.95|31.38|30.98|31.38|30.98|31.34|30.94|8
1690547100000|2023-07-28 12:25:00|31.37|30.97|31.37|30.97|31.39|30.99|31.36|30.96|44
1690547400000|2023-07-28 12:30:00|31.36|30.96|31.39|30.99|31.41|31.01|31.34|30.94|77
1690547700000|2023-07-28 12:35:00|31.38|30.98|31.35|30.95|31.4|31|31.33|30.93|48
1690548000000|2023-07-28 12:40:00|31.34|30.94|31.34|30.94|31.35|30.95|31.33|30.93|11
1690548300000|2023-07-28 12:45:00|31.33|30.93|31.3|30.9|31.34|30.94|31.3|30.9|24
1690548600000|2023-07-28 12:50:00|31.31|30.91|31.37|30.97|31.37|30.97|31.31|30.91|37
1690548900000|2023-07-28 12:55:00|31.36|30.96|31.35|30.95|31.37|30.97|31.34|30.94|36
1690549200000|2023-07-28 13:00:00|31.34|30.94|31.31|30.91|31.34|30.94|31.3|30.9|26
1690549500000|2023-07-28 13:05:00|31.3|30.9|31.31|30.91|31.32|30.92|31.3|30.9|4
1690549800000|2023-07-28 13:10:00|31.3|30.9|31.34|30.94|31.34|30.94|31.29|30.89|24
1690550100000|2023-07-28 13:15:00|31.33|30.93|31.29|30.89|31.34|30.94|31.29|30.89|41
1690550400000|2023-07-28 13:20:00|31.3|30.9|31.27|30.87|31.3|30.9|31.25|30.85|24
1690550700000|2023-07-28 13:25:00|31.26|30.86|31.26|30.86|31.27|30.87|31.25|30.85|25
1690551000000|2023-07-28 13:30:00|31.27|30.87|31.3|30.9|31.3|30.9|31.26|30.86|32
1690551300000|2023-07-28 13:35:00|31.29|30.89|31.25|30.85|31.3|30.9|31.22|30.82|57
1690551600000|2023-07-28 13:40:00|31.26|30.86|31.29|30.89|31.31|30.91|31.25|30.85|26
1690551900000|2023-07-28 13:45:00|31.28|30.88|31.3|30.9|31.31|30.91|31.28|30.88|13
1690552200000|2023-07-28 13:50:00|31.31|30.91|31.32|30.92|31.33|30.93|31.29|30.89|36
1690552500000|2023-07-28 13:55:00|31.33|30.93|31.3|30.9|31.33|30.93|31.29|30.89|12
1690552800000|2023-07-28 14:00:00|31.31|30.91|31.27|30.87|31.34|30.94|31.24|30.84|53
1690553100000|2023-07-28 14:05:00|31.26|30.86|31.28|30.88|31.28|30.88|31.26|30.86|23
1690553400000|2023-07-28 14:10:00|31.29|30.89|31.35|30.95|31.35|30.95|31.29|30.89|41
1690553700000|2023-07-28 14:15:00|31.36|30.96|31.4|31|31.4|31|31.35|30.95|22
1690554000000|2023-07-28 14:20:00|31.41|31.01|31.43|31.03|31.44|31.04|31.4|31|45
1690554300000|2023-07-28 14:25:00|31.44|31.04|31.46|31.06|31.46|31.06|31.42|31.02|33
1690554600000|2023-07-28 14:30:00|31.47|31.07|31.44|31.04|31.52|31.12|31.44|31.04|73
1690554900000|2023-07-28 14:35:00|31.43|31.03|31.4|31|31.43|31.03|31.37|30.97|56
1690555200000|2023-07-28 14:40:00|31.41|31.01|31.36|30.96|31.42|31.02|31.36|30.96|32
1690555500000|2023-07-28 14:45:00|31.37|30.97|31.41|31.01|31.42|31.02|31.37|30.97|45
1690555800000|2023-07-28 14:50:00|31.42|31.02|31.42|31.02|31.45|31.05|31.41|31.01|29
1690556100000|2023-07-28 14:55:00|31.43|31.03|31.47|31.07|31.48|31.08|31.43|31.03|33
1690556400000|2023-07-28 15:00:00|31.48|31.08|31.45|31.05|31.48|31.08|31.43|31.03|38
1690556700000|2023-07-28 15:05:00|31.46|31.06|31.47|31.07|31.48|31.08|31.45|31.05|38
1690557000000|2023-07-28 15:10:00|31.48|31.08|31.42|31.02|31.48|31.08|31.42|31.02|46
1690557300000|2023-07-28 15:15:00|31.41|31.01|31.39|30.99|31.43|31.03|31.39|30.99|27
1690557600000|2023-07-28 15:20:00|31.4|31|31.39|30.99|31.45|31.05|31.38|30.98|50
1690557900000|2023-07-28 15:25:00|31.38|30.98|31.39|30.99|31.4|31|31.37|30.97|23
1690558200000|2023-07-28 15:30:00|31.38|30.98|31.33|30.93|31.38|30.98|31.33|30.93|12
1690558500000|2023-07-28 15:35:00|31.34|30.94|31.31|30.91|31.35|30.95|31.28|30.88|53
1690558800000|2023-07-28 15:40:00|31.32|30.92|31.32|30.92|31.34|30.94|31.32|30.92|7
1690559100000|2023-07-28 15:45:00|31.33|30.93|31.34|30.94|31.34|30.94|31.32|30.92|16
1690559400000|2023-07-28 15:50:00|31.33|30.93|31.35|30.95|31.36|30.96|31.32|30.92|25
1690559700000|2023-07-28 15:55:00|31.34|30.94|31.31|30.91|31.35|30.95|31.3|30.9|26
1690560000000|2023-07-28 16:00:00|31.32|30.92|31.26|30.86|31.32|30.92|31.25|30.85|55
1690560300000|2023-07-28 16:05:00|31.27|30.87|31.29|30.89|31.29|30.89|31.26|30.86|19
1690560600000|2023-07-28 16:10:00|31.3|30.9|31.32|30.92|31.33|30.93|31.29|30.89|17
1690560900000|2023-07-28 16:15:00|31.31|30.91|31.36|30.96|31.36|30.96|31.31|30.91|12
1690561200000|2023-07-28 16:20:00|31.37|30.97|31.35|30.95|31.38|30.98|31.35|30.95|9
1690561500000|2023-07-28 16:25:00|31.36|30.96|31.38|30.98|31.38|30.98|31.36|30.96|5
1690561800000|2023-07-28 16:30:00|31.37|30.97|31.36|30.96|31.38|30.98|31.35|30.95|20
1690562100000|2023-07-28 16:35:00|31.37|30.97|31.39|30.99|31.41|31.01|31.37|30.97|53
1690562400000|2023-07-28 16:40:00|31.4|31|31.39|30.99|31.4|31|31.36|30.96|12
1690562700000|2023-07-28 16:45:00|31.38|30.98|31.36|30.96|31.39|30.99|31.35|30.95|19
1690563000000|2023-07-28 16:50:00|31.37|30.97|31.38|30.98|31.39|30.99|31.36|30.96|34
1690563300000|2023-07-28 16:55:00|31.37|30.97|31.36|30.96|31.37|30.97|31.36|30.96|18
1690563600000|2023-07-28 17:00:00|31.35|30.95|31.36|30.96|31.37|30.97|31.35|30.95|22
1690563900000|2023-07-28 17:05:00|31.35|30.95|31.29|30.89|31.35|30.95|31.28|30.88|53
1690564200000|2023-07-28 17:10:00|31.3|30.9|31.32|30.92|31.34|30.94|31.29|30.89|27
1690564500000|2023-07-28 17:15:00|31.31|30.91|31.3|30.9|31.33|30.93|31.29|30.89|24
1690564800000|2023-07-28 17:20:00|31.29|30.89|31.27|30.87|31.3|30.9|31.25|30.85|17
1690565100000|2023-07-28 17:25:00|31.28|30.88|31.3|30.9|31.3|30.9|31.27|30.87|17
1690565400000|2023-07-28 17:30:00|31.29|30.89|31.27|30.87|31.3|30.9|31.25|30.85|33
1690565700000|2023-07-28 17:35:00|31.26|30.86|31.25|30.85|31.27|30.87|31.24|30.84|28
1690566000000|2023-07-28 17:40:00|31.26|30.86|31.2|30.8|31.26|30.86|31.18|30.78|32
1690566300000|2023-07-28 17:45:00|31.19|30.79|31.17|30.77|31.2|30.8|31.15|30.75|27
1690566600000|2023-07-28 17:50:00|31.18|30.78|31.22|30.82|31.22|30.82|31.17|30.77|25
1690566900000|2023-07-28 17:55:00|31.23|30.83|31.25|30.85|31.25|30.85|31.21|30.81|27
1690567200000|2023-07-28 18:00:00|31.24|30.84|31.27|30.87|31.28|30.88|31.24|30.84|16
1690567500000|2023-07-28 18:05:00|31.26|30.86|31.26|30.86|31.26|30.86|31.23|30.83|15
1690567800000|2023-07-28 18:10:00|31.25|30.85|31.28|30.88|31.28|30.88|31.25|30.85|6
1690568100000|2023-07-28 18:15:00|31.29|30.89|31.28|30.88|31.29|30.89|31.27|30.87|24
1690568400000|2023-07-28 18:20:00|31.29|30.89|31.29|30.89|31.29|30.89|31.28|30.88|3
1690568700000|2023-07-28 18:25:00|31.28|30.88|31.26|30.86|31.28|30.88|31.25|30.85|11
1690569000000|2023-07-28 18:30:00|31.25|30.85|31.28|30.88|31.29|30.89|31.25|30.85|42
1690569300000|2023-07-28 18:35:00|31.27|30.87|31.24|30.84|31.28|30.88|31.24|30.84|8
1690569600000|2023-07-28 18:40:00|31.25|30.85|31.3|30.9|31.3|30.9|31.24|30.84|26
1690569900000|2023-07-28 18:45:00|31.29|30.89|31.29|30.89|31.29|30.89|31.28|30.88|5
1690570200000|2023-07-28 18:50:00|31.28|30.88|31.3|30.9|31.31|30.91|31.27|30.87|33
1690570500000|2023-07-28 18:55:00|31.29|30.89|31.31|30.91|31.31|30.91|31.28|30.88|27
1690570800000|2023-07-28 19:00:00|31.3|30.9|31.31|30.91|31.31|30.91|31.29|30.89|14
1690571100000|2023-07-28 19:05:00|31.32|30.92|31.32|30.92|31.33|30.93|31.31|30.91|17
1690571400000|2023-07-28 19:10:00|31.31|30.91|31.31|30.91|31.31|30.91|31.3|30.9|5
1690571700000|2023-07-28 19:15:00|31.32|30.92|31.32|30.92|31.32|30.92|31.3|30.9|11
1690572000000|2023-07-28 19:20:00|31.31|30.91|31.32|30.92|31.34|30.94|31.3|30.9|14
1690572300000|2023-07-28 19:25:00|31.31|30.91|31.31|30.91|31.32|30.92|31.31|30.91|11
1690572600000|2023-07-28 19:30:00|31.3|30.9|31.31|30.91|31.31|30.91|31.29|30.89|4
1690572900000|2023-07-28 19:35:00|31.3|30.9|31.31|30.91|31.31|30.91|31.3|30.9|4
1690573200000|2023-07-28 19:40:00|31.32|30.92|31.32|30.92|31.32|30.92|31.31|30.91|25
1690573500000|2023-07-28 19:45:00|31.31|30.91|31.35|30.95|31.35|30.95|31.31|30.91|9
1690573800000|2023-07-28 19:50:00|31.34|30.94|31.35|30.95|31.35|30.95|31.34|30.94|8
1690574100000|2023-07-28 19:55:00|31.34|30.94|31.33|30.93|31.36|30.96|31.33|30.93|18
1690574400000|2023-07-28 20:00:00|31.32|30.92|31.8|30.4|31.82|30.92|31.32|30.39|14
1690574700000|2023-07-28 20:05:00|31.79|30.39|31.81|30.41|31.81|30.41|31.79|30.39|3
1690575000000|2023-07-28 20:10:00|31.8|30.4|31.8|30.4|31.8|30.4|31.8|30.4|1
1690575300000|2023-07-28 20:15:00|31.79|30.39|31.8|30.4|31.8|30.4|31.79|30.39|6
1690575600000|2023-07-28 20:20:00|31.81|30.41|31.83|30.43|31.83|30.43|31.81|30.41|7
1690575900000|2023-07-28 20:25:00|31.84|30.44|31.83|30.43|31.84|30.44|31.82|30.42|32
1690576200000|2023-07-28 20:30:00|31.82|30.42|31.84|30.44|31.85|30.45|31.82|30.42|7
1690576500000|2023-07-28 20:35:00|31.85|30.45|31.84|30.44|31.85|30.45|31.83|30.43|10
1690576800000|2023-07-28 20:40:00|31.83|30.43|31.84|30.44|31.84|30.44|31.83|30.43|22
1690577100000|2023-07-28 20:45:00|31.83|30.43|31.83|30.43|31.84|30.44|31.8|30.4|17
1690577400000|2023-07-28 20:50:00|31.82|30.42|31.83|30.43|31.83|30.43|31.82|30.42|6
1690577700000|2023-07-28 20:55:00|31.84|30.44|31.84|30.44|31.85|30.45|31.84|30.44|9
1690614000000|2023-07-29 07:00:00|31.8|30.4|31.83|30.43|31.83|30.43|31.79|30.39|22
1690614300000|2023-07-29 07:05:00|31.82|30.42|31.82|30.42|31.83|30.43|31.82|30.42|3
1690614600000|2023-07-29 07:10:00|31.81|30.41|31.84|30.44|31.84|30.44|31.81|30.41|6
1690614900000|2023-07-29 07:15:00|31.83|30.43|31.85|30.45|31.85|30.45|31.83|30.43|11
1690615200000|2023-07-29 07:20:00|31.84|30.44|31.85|30.45|31.85|30.45|31.84|30.44|4
1690615500000|2023-07-29 07:25:00|31.84|30.44|31.8|30.4|31.84|30.44|31.8|30.4|29
1690615800000|2023-07-29 07:30:00|31.79|30.39|31.82|30.42|31.82|30.42|31.79|30.39|44
1690616100000|2023-07-29 07:35:00|31.81|30.41|31.84|30.44|31.84|30.44|31.81|30.41|14
1690616400000|2023-07-29 07:40:00|31.83|30.43|31.82|30.42|31.83|30.43|31.81|30.41|10
1690616700000|2023-07-29 07:45:00|31.81|30.41|31.79|30.39|31.82|30.42|31.79|30.39|18
1690617000000|2023-07-29 07:50:00|31.8|30.4|31.79|30.39|31.8|30.4|31.78|30.38|22
1690617300000|2023-07-29 07:55:00|31.8|30.4|31.77|30.37|31.82|30.42|31.77|30.37|14
1690617600000|2023-07-29 08:00:00|31.78|30.38|31.78|30.38|31.78|30.38|31.76|30.36|5
1690617900000|2023-07-29 08:05:00|31.77|30.37|31.81|30.41|31.82|30.42|31.77|30.37|29
1690618200000|2023-07-29 08:10:00|31.82|30.42|31.82|30.42|31.82|30.42|31.81|30.41|5
1690618500000|2023-07-29 08:15:00|31.81|30.41|31.81|30.41|31.82|30.42|31.8|30.4|11
1690618800000|2023-07-29 08:20:00|31.8|30.4|31.81|30.41|31.81|30.41|31.79|30.39|20
1690619100000|2023-07-29 08:25:00|31.8|30.4|31.8|30.4|31.8|30.4|31.79|30.39|3
1690619400000|2023-07-29 08:30:00|31.79|30.39|31.79|30.39|31.8|30.4|31.79|30.39|3
1690619700000|2023-07-29 08:35:00|31.78|30.38|31.77|30.37|31.78|30.38|31.76|30.36|6
1690620000000|2023-07-29 08:40:00|31.76|30.36|31.76|30.36|31.77|30.37|31.74|30.34|15
1690620300000|2023-07-29 08:45:00|31.75|30.35|31.74|30.34|31.75|30.35|31.73|30.33|18
1690620600000|2023-07-29 08:50:00|31.73|30.33|31.7|30.3|31.74|30.34|31.69|30.29|37
1690620900000|2023-07-29 08:55:00|31.71|30.31|31.71|30.31|31.72|30.32|31.7|30.3|13
1690621200000|2023-07-29 09:00:00|31.7|30.3|31.73|30.33|31.74|30.34|31.67|30.27|25
1690621500000|2023-07-29 09:05:00|31.74|30.34|31.75|30.35|31.79|30.39|31.74|30.34|42
1690621800000|2023-07-29 09:10:00|31.76|30.36|31.76|30.36|31.76|30.36|31.75|30.35|15
1690622100000|2023-07-29 09:15:00|31.75|30.35|31.79|30.39|31.8|30.4|31.74|30.34|31
1690622400000|2023-07-29 09:20:00|31.8|30.4|31.79|30.39|31.8|30.4|31.77|30.37|16
1690622700000|2023-07-29 09:25:00|31.78|30.38|31.8|30.4|31.81|30.41|31.78|30.38|28
1690623000000|2023-07-29 09:30:00|31.79|30.39|31.77|30.37|31.79|30.39|31.76|30.36|27
1690623300000|2023-07-29 09:35:00|31.76|30.36|31.73|30.33|31.79|30.39|31.73|30.33|23
1690623600000|2023-07-29 09:40:00|31.74|30.34|31.71|30.31|31.74|30.34|31.7|30.3|42
1690623900000|2023-07-29 09:45:00|31.72|30.32|31.66|30.26|31.72|30.32|31.65|30.25|26
1690624200000|2023-07-29 09:50:00|31.67|30.27|31.67|30.27|31.69|30.29|31.66|30.26|11
1690624500000|2023-07-29 09:55:00|31.68|30.28|31.7|30.3|31.71|30.31|31.67|30.27|9
1690624800000|2023-07-29 10:00:00|31.69|30.29|31.66|30.26|31.69|30.29|31.66|30.26|26
1690625100000|2023-07-29 10:05:00|31.65|30.25|31.61|30.21|31.66|30.26|31.61|30.21|11
1690625400000|2023-07-29 10:10:00|31.62|30.22|31.62|30.22|31.62|30.22|31.6|30.2|11
1690625700000|2023-07-29 10:15:00|31.61|30.21|31.6|30.2|31.62|30.22|31.58|30.18|20
1690626000000|2023-07-29 10:20:00|31.61|30.21|31.62|30.22|31.62|30.22|31.6|30.2|39
1690626300000|2023-07-29 10:25:00|31.61|30.21|31.63|30.23|31.63|30.23|31.61|30.21|15
1690626600000|2023-07-29 10:30:00|31.62|30.22|31.62|30.22|31.63|30.23|31.6|30.2|21
1690626900000|2023-07-29 10:35:00|31.63|30.23|31.62|30.22|31.63|30.23|31.61|30.21|24
1690627200000|2023-07-29 10:40:00|31.61|30.21|31.62|30.22|31.63|30.23|31.6|30.2|48
1690627500000|2023-07-29 10:45:00|31.61|30.21|31.63|30.23|31.63|30.23|31.6|30.2|21
1690627800000|2023-07-29 10:50:00|31.62|30.22|31.62|30.22|31.64|30.24|31.61|30.21|29
1690628100000|2023-07-29 10:55:00|31.61|30.21|31.62|30.22|31.63|30.23|31.61|30.21|8
1690628400000|2023-07-29 11:00:00|31.63|30.23|31.62|30.22|31.63|30.23|31.61|30.21|6
1690628700000|2023-07-29 11:05:00|31.61|30.21|31.63|30.23|31.64|30.24|31.61|30.21|17
1690629000000|2023-07-29 11:10:00|31.64|30.24|31.65|30.25|31.65|30.25|31.62|30.22|12
1690629300000|2023-07-29 11:15:00|31.64|30.24|31.69|30.29|31.7|30.3|31.64|30.24|24
1690629600000|2023-07-29 11:20:00|31.7|30.3|31.68|30.28|31.7|30.3|31.68|30.28|11
1690629900000|2023-07-29 11:25:00|31.67|30.27|31.68|30.28|31.68|30.28|31.67|30.27|4
1690630200000|2023-07-29 11:30:00|31.69|30.29|31.63|30.23|31.69|30.29|31.63|30.23|24
1690630500000|2023-07-29 11:35:00|31.64|30.24|31.66|30.26|31.67|30.27|31.63|30.23|31
1690630800000|2023-07-29 11:40:00|31.65|30.25|31.67|30.27|31.67|30.27|31.65|30.25|11
1690631100000|2023-07-29 11:45:00|31.66|30.26|31.63|30.23|31.67|30.27|31.62|30.22|34
1690631400000|2023-07-29 11:50:00|31.62|30.22|31.62|30.22|31.63|30.23|31.62|30.22|3
1690631700000|2023-07-29 11:55:00|31.61|30.21|31.62|30.22|31.62|30.22|31.61|30.21|28
1690632000000|2023-07-29 12:00:00|31.61|30.21|31.61|30.21|31.64|30.24|31.61|30.21|25
1690632300000|2023-07-29 12:05:00|31.62|30.22|31.64|30.24|31.65|30.25|31.62|30.22|13
1690632600000|2023-07-29 12:10:00|31.63|30.23|31.65|30.25|31.65|30.25|31.63|30.23|15
1690632900000|2023-07-29 12:15:00|31.66|30.26|31.68|30.28|31.69|30.29|31.65|30.25|41
1690633200000|2023-07-29 12:20:00|31.67|30.27|31.72|30.32|31.73|30.33|31.67|30.27|60
1690633500000|2023-07-29 12:25:00|31.73|30.33|31.74|30.34|31.74|30.34|31.72|30.32|10
1690633800000|2023-07-29 12:30:00|31.75|30.35|31.72|30.32|31.75|30.35|31.71|30.31|26
1690634100000|2023-07-29 12:35:00|31.71|30.31|31.71|30.31|31.72|30.32|31.71|30.31|9
1690634400000|2023-07-29 12:40:00|31.72|30.32|31.73|30.33|31.73|30.33|31.7|30.3|28
1690634700000|2023-07-29 12:45:00|31.74|30.34|31.72|30.32|31.74|30.34|31.71|30.31|17
1690635000000|2023-07-29 12:50:00|31.71|30.31|31.71|30.31|31.71|30.31|31.7|30.3|11
1690635300000|2023-07-29 12:55:00|31.7|30.3|31.73|30.33|31.73|30.33|31.7|30.3|10
1690635600000|2023-07-29 13:00:00|31.74|30.34|31.77|30.37|31.78|30.38|31.74|30.34|22
1690635900000|2023-07-29 13:05:00|31.78|30.38|31.79|30.39|31.8|30.4|31.78|30.38|30
1690636200000|2023-07-29 13:10:00|31.78|30.38|31.79|30.39|31.81|30.41|31.77|30.37|14
1690636500000|2023-07-29 13:15:00|31.8|30.4|31.78|30.38|31.8|30.4|31.77|30.37|47
1690636800000|2023-07-29 13:20:00|31.77|30.37|31.76|30.36|31.78|30.38|31.76|30.36|40
1690637100000|2023-07-29 13:25:00|31.77|30.37|31.76|30.36|31.78|30.38|31.76|30.36|8
1690637400000|2023-07-29 13:30:00|31.77|30.37|31.75|30.35|31.78|30.38|31.74|30.34|11
1690637700000|2023-07-29 13:35:00|31.76|30.36|31.76|30.36|31.76|30.36|31.74|30.34|9
1690638000000|2023-07-29 13:40:00|31.75|30.35|31.73|30.33|31.76|30.36|31.73|30.33|9
1690638300000|2023-07-29 13:45:00|31.74|30.34|31.73|30.33|31.74|30.34|31.73|30.33|2
1690638600000|2023-07-29 13:50:00|31.74|30.34|31.76|30.36|31.76|30.36|31.73|30.33|5
1690638900000|2023-07-29 13:55:00|31.75|30.35|31.75|30.35|31.76|30.36|31.74|30.34|20
1690639200000|2023-07-29 14:00:00|31.76|30.36|31.75|30.35|31.76|30.36|31.75|30.35|16
1690639500000|2023-07-29 14:05:00|31.74|30.34|31.77|30.37|31.77|30.37|31.74|30.34|6
1690639800000|2023-07-29 14:10:00|31.76|30.36|31.79|30.39|31.79|30.39|31.76|30.36|16
1690640100000|2023-07-29 14:15:00|31.8|30.4|31.8|30.4|31.8|30.4|31.79|30.39|49
1690640400000|2023-07-29 14:20:00|31.79|30.39|31.78|30.38|31.8|30.4|31.78|30.38|16
1690640700000|2023-07-29 14:25:00|31.77|30.37|31.75|30.35|31.77|30.37|31.75|30.35|11
1690641000000|2023-07-29 14:30:00|31.76|30.36|31.77|30.37|31.77|30.37|31.76|30.36|14
1690641300000|2023-07-29 14:35:00|31.76|30.36|31.73|30.33|31.77|30.37|31.73|30.33|8
1690641600000|2023-07-29 14:40:00|31.74|30.34|31.74|30.34|31.74|30.34|31.73|30.33|5
1690641900000|2023-07-29 14:45:00|31.75|30.35|31.75|30.35|31.75|30.35|31.74|30.34|3
1690642200000|2023-07-29 14:50:00|31.74|30.34|31.7|30.3|31.74|30.34|31.69|30.29|19
1690642500000|2023-07-29 14:55:00|31.69|30.29|31.76|30.36|31.76|30.36|31.69|30.29|23
1690642800000|2023-07-29 15:00:00|31.77|30.37|31.77|30.37|31.78|30.38|31.76|30.36|29
1690643100000|2023-07-29 15:05:00|31.78|30.38|31.8|30.4|31.8|30.4|31.77|30.37|27
1690643400000|2023-07-29 15:10:00|31.79|30.39|31.82|30.42|31.82|30.42|31.79|30.39|8
1690643700000|2023-07-29 15:15:00|31.81|30.41|31.82|30.42|31.83|30.43|31.81|30.41|44
1690644000000|2023-07-29 15:20:00|31.83|30.43|31.79|30.39|31.83|30.43|31.77|30.37|16
1690644300000|2023-07-29 15:25:00|31.8|30.4|31.78|30.38|31.81|30.41|31.78|30.38|43
1690644600000|2023-07-29 15:30:00|31.79|30.39|31.77|30.37|31.79|30.39|31.76|30.36|21
1690644900000|2023-07-29 15:35:00|31.76|30.36|31.77|30.37|31.77|30.37|31.76|30.36|20
1690645200000|2023-07-29 15:40:00|31.79|30.39|31.77|30.37|31.79|30.39|31.77|30.37|5
1690645500000|2023-07-29 15:45:00|31.78|30.38|31.78|30.38|31.78|30.38|31.77|30.37|13
1690645800000|2023-07-29 15:50:00|31.77|30.37|31.8|30.4|31.82|30.42|31.77|30.37|28
1690646100000|2023-07-29 15:55:00|31.79|30.39|31.78|30.38|31.8|30.4|31.78|30.38|10
1690646400000|2023-07-29 16:00:00|31.79|30.39|31.76|30.36|31.8|30.4|31.76|30.36|20
1690646700000|2023-07-29 16:05:00|31.77|30.37|31.77|30.37|31.77|30.37|31.74|30.34|25
1690647000000|2023-07-29 16:10:00|31.78|30.38|31.79|30.39|31.79|30.39|31.77|30.37|6
1690647300000|2023-07-29 16:15:00|31.78|30.38|31.76|30.36|31.78|30.38|31.75|30.35|11
1690647600000|2023-07-29 16:20:00|31.77|30.37|31.77|30.37|31.77|30.37|31.76|30.36|7
1690647900000|2023-07-29 16:25:00|31.76|30.36|31.75|30.35|31.77|30.37|31.74|30.34|36
1690648200000|2023-07-29 16:30:00|31.74|30.34|31.75|30.35|31.76|30.36|31.74|30.34|16
1690648500000|2023-07-29 16:35:00|31.74|30.34|31.76|30.36|31.77|30.37|31.74|30.34|15
1690648800000|2023-07-29 16:40:00|31.75|30.35|31.76|30.36|31.77|30.37|31.75|30.35|6
1690649100000|2023-07-29 16:45:00|31.77|30.37|31.77|30.37|31.77|30.37|31.76|30.36|11
1690649400000|2023-07-29 16:50:00|31.78|30.38|31.79|30.39|31.8|30.4|31.78|30.38|16
1690649700000|2023-07-29 16:55:00|31.81|30.41|31.8|30.4|31.81|30.41|31.79|30.39|18
1690650000000|2023-07-29 17:00:00|31.81|30.41|31.81|30.41|31.83|30.43|31.8|30.4|53
1690650300000|2023-07-29 17:05:00|31.8|30.4|31.81|30.41|31.82|30.42|31.8|30.4|8
1690650600000|2023-07-29 17:10:00|31.82|30.42|31.83|30.43|31.83|30.43|31.81|30.41|14
1690650900000|2023-07-29 17:15:00|31.82|30.42|31.8|30.4|31.83|30.43|31.8|30.4|6
1690651200000|2023-07-29 17:20:00|31.79|30.39|31.84|30.44|31.84|30.44|31.79|30.39|12
1690651500000|2023-07-29 17:25:00|31.85|30.45|31.86|30.46|31.86|30.46|31.84|30.44|10
1690651800000|2023-07-29 17:30:00|31.85|30.45|31.88|30.48|31.91|30.51|31.83|30.43|28
1690652100000|2023-07-29 17:35:00|31.87|30.47|31.89|30.49|31.89|30.49|31.87|30.47|5
1690652400000|2023-07-29 17:40:00|31.88|30.48|31.88|30.48|31.89|30.49|31.87|30.47|23
1690652700000|2023-07-29 17:45:00|31.89|30.49|31.9|30.5|31.91|30.51|31.88|30.48|22
1690653000000|2023-07-29 17:50:00|31.89|30.49|31.9|30.5|31.9|30.5|31.88|30.48|18
1690653300000|2023-07-29 17:55:00|31.89|30.49|32|30.6|32.02|30.62|31.89|30.49|78
1690653600000|2023-07-29 18:00:00|32.01|30.61|31.95|30.55|32.01|30.61|31.94|30.54|73
1690653900000|2023-07-29 18:05:00|31.94|30.54|31.93|30.53|31.95|30.55|31.92|30.52|39
1690654200000|2023-07-29 18:10:00|31.92|30.52|31.91|30.51|31.93|30.53|31.89|30.49|40
1690654500000|2023-07-29 18:15:00|31.9|30.5|31.96|30.56|31.97|30.57|31.89|30.49|60
1690654800000|2023-07-29 18:20:00|31.97|30.57|31.95|30.55|31.98|30.58|31.95|30.55|27
1690655100000|2023-07-29 18:25:00|31.96|30.56|32|30.6|32.02|30.62|31.95|30.55|92
1690655400000|2023-07-29 18:30:00|31.99|30.59|32|30.6|32|30.6|31.97|30.57|22
1690655700000|2023-07-29 18:35:00|32.01|30.61|32|30.6|32.01|30.61|31.99|30.59|16
1690656000000|2023-07-29 18:40:00|31.99|30.59|31.96|30.56|32|30.6|31.96|30.56|24
1690656300000|2023-07-29 18:45:00|31.95|30.55|31.93|30.53|31.95|30.55|31.93|30.53|5
1690656600000|2023-07-29 18:50:00|31.94|30.54|31.91|30.51|31.94|30.54|31.91|30.51|12
1690656900000|2023-07-29 18:55:00|31.9|30.5|31.92|30.52|31.95|30.55|31.9|30.5|21
1690657200000|2023-07-29 19:00:00|31.93|30.53|31.95|30.55|31.96|30.56|31.93|30.53|9
1690657500000|2023-07-29 19:05:00|31.94|30.54|31.95|30.55|31.97|30.57|31.94|30.54|36
1690657800000|2023-07-29 19:10:00|31.96|30.56|31.97|30.57|31.98|30.58|31.95|30.55|12
1690658100000|2023-07-29 19:15:00|31.98|30.58|31.99|30.59|31.99|30.59|31.97|30.57|10
1690658400000|2023-07-29 19:20:00|31.98|30.58|32|30.6|32|30.6|31.98|30.58|3
1690658700000|2023-07-29 19:25:00|31.99|30.59|31.97|30.57|32|30.6|31.97|30.57|7
1690659000000|2023-07-29 19:30:00|31.96|30.56|31.97|30.57|31.97|30.57|31.96|30.56|4
1690659300000|2023-07-29 19:35:00|31.96|30.56|31.98|30.58|31.98|30.58|31.94|30.54|15
1690659600000|2023-07-29 19:40:00|31.97|30.57|31.97|30.57|31.98|30.58|31.96|30.56|15
1690659900000|2023-07-29 19:45:00|31.98|30.58|31.99|30.59|31.99|30.59|31.97|30.57|20
1690660200000|2023-07-29 19:50:00|32|30.6|32.01|30.61|32.01|30.61|31.99|30.59|14
1690660500000|2023-07-29 19:55:00|32|30.6|31.98|30.58|32|30.6|31.98|30.58|11
1690660800000|2023-07-29 20:00:00|31.99|30.59|32|30.6|32.01|30.61|31.99|30.59|40
1690661100000|2023-07-29 20:05:00|31.99|30.59|32.03|30.63|32.04|30.64|31.99|30.59|45
1690661400000|2023-07-29 20:10:00|32.04|30.64|32.1|30.7|32.14|30.74|32.04|30.64|79
1690661700000|2023-07-29 20:15:00|32.09|30.69|32.07|30.67|32.11|30.71|32.07|30.67|21
1690662000000|2023-07-29 20:20:00|32.08|30.68|32.12|30.72|32.15|30.75|32.08|30.68|55
1690662300000|2023-07-29 20:25:00|32.13|30.73|32.1|30.7|32.14|30.74|32.1|30.7|34
1690662600000|2023-07-29 20:30:00|32.09|30.69|32.07|30.67|32.1|30.7|32.05|30.65|29
1690662900000|2023-07-29 20:35:00|32.08|30.68|32.07|30.67|32.08|30.68|32.06|30.66|16
1690663200000|2023-07-29 20:40:00|32.06|30.66|32.05|30.65|32.07|30.67|32.03|30.63|48
1690663500000|2023-07-29 20:45:00|32.06|30.66|32.05|30.65|32.07|30.67|32.05|30.65|34
1690663800000|2023-07-29 20:50:00|32.06|30.66|32.04|30.64|32.07|30.67|32.03|30.63|9
1690664100000|2023-07-29 20:55:00|32.03|30.63|32.02|30.62|32.03|30.63|32.01|30.61|6
1690664400000|2023-07-29 21:00:00|32.03|30.63|32.02|30.62|32.04|30.64|32.01|30.61|16
1690664700000|2023-07-29 21:05:00|32|30.6|32.01|30.61|32.03|30.63|32|30.6|9
1690665000000|2023-07-29 21:10:00|32.02|30.62|32.02|30.62|32.02|30.62|32.01|30.61|3
1690665300000|2023-07-29 21:15:00|32.03|30.63|32.02|30.62|32.03|30.63|32|30.6|18
1690665600000|2023-07-29 21:20:00|32.01|30.61|31.97|30.57|32.02|30.62|31.96|30.56|9
1690665900000|2023-07-29 21:25:00|31.96|30.56|31.99|30.59|31.99|30.59|31.95|30.55|8
1690666200000|2023-07-29 21:30:00|31.98|30.58|31.96|30.56|31.99|30.59|31.96|30.56|9
1690666500000|2023-07-29 21:35:00|31.97|30.57|31.94|30.54|31.97|30.57|31.94|30.54|6
1690666800000|2023-07-29 21:40:00|31.93|30.53|31.98|30.58|31.98|30.58|31.93|30.53|13
1690667100000|2023-07-29 21:45:00|31.97|30.57|31.98|30.58|31.98|30.58|31.97|30.57|4
1690667400000|2023-07-29 21:50:00|31.97|30.57|31.93|30.53|31.97|30.57|31.92|30.52|15
1690667700000|2023-07-29 21:55:00|31.92|30.52|31.93|30.53|31.93|30.53|31.92|30.52|6
1690668000000|2023-07-29 22:00:00|31.92|30.52|31.97|30.57|31.98|30.58|31.92|30.52|44
1690668300000|2023-07-29 22:05:00|31.98|30.58|31.95|30.55|31.98|30.58|31.95|30.55|8
1690668600000|2023-07-29 22:10:00|31.94|30.54|31.94|30.54|31.95|30.55|31.93|30.53|23
1690668900000|2023-07-29 22:15:00|31.93|30.53|31.95|30.55|31.95|30.55|31.93|30.53|11
1690669200000|2023-07-29 22:20:00|31.94|30.54|31.94|30.54|31.95|30.55|31.94|30.54|3
1690669500000|2023-07-29 22:25:00|31.93|30.53|31.92|30.52|31.94|30.54|31.92|30.52|4
1690669800000|2023-07-29 22:30:00|31.93|30.53|31.93|30.53|31.93|30.53|31.92|30.52|5
1690670100000|2023-07-29 22:35:00|31.92|30.52|31.95|30.55|31.95|30.55|31.91|30.51|12
1690670400000|2023-07-29 22:40:00|31.94|30.54|31.91|30.51|31.94|30.54|31.91|30.51|8
1690670700000|2023-07-29 22:45:00|31.92|30.52|31.95|30.55|31.95|30.55|31.91|30.51|16
1690671000000|2023-07-29 22:50:00|31.96|30.56|31.94|30.54|31.96|30.56|31.94|30.54|3
1690671300000|2023-07-29 22:55:00|31.95|30.55|31.96|30.56|31.97|30.57|31.94|30.54|18
1690671600000|2023-07-29 23:00:00|31.95|30.55|31.97|30.57|31.97|30.57|31.95|30.55|5
1690671900000|2023-07-29 23:05:00|31.96|30.56|31.96|30.56|31.97|30.57|31.95|30.55|5
1690672200000|2023-07-29 23:10:00|31.97|30.57|31.97|30.57|31.97|30.57|31.96|30.56|5
1690672500000|2023-07-29 23:15:00|31.98|30.58|31.98|30.58|31.98|30.58|31.97|30.57|5
1690672800000|2023-07-29 23:20:00|31.97|30.57|32.01|30.61|32.01|30.61|31.97|30.57|9
1690673100000|2023-07-29 23:25:00|32.02|30.62|31.99|30.59|32.02|30.62|31.98|30.58|26
1690673400000|2023-07-29 23:30:00|32|30.6|31.99|30.59|32.01|30.61|31.99|30.59|6
1690673700000|2023-07-29 23:35:00|32|30.6|32|30.6|32|30.6|31.99|30.59|7
1690674000000|2023-07-29 23:40:00|32.01|30.61|32.01|30.61|32.02|30.62|32|30.6|15
1690674300000|2023-07-29 23:45:00|32|30.6|31.98|30.58|32.02|30.62|31.97|30.57|17
1690674600000|2023-07-29 23:50:00|31.97|30.57|31.97|30.57|31.98|30.58|31.97|30.57|23
1690674900000|2023-07-29 23:55:00|31.99|30.59|32.01|30.61|32.02|30.62|31.97|30.57|50
1690675200000|2023-07-30 00:00:00|32|30.6|31.97|30.57|32.02|30.62|31.97|30.57|16
1690675500000|2023-07-30 00:05:00|31.96|30.56|31.95|30.55|31.97|30.57|31.94|30.54|30
1690675800000|2023-07-30 00:10:00|31.94|30.54|31.93|30.53|31.95|30.55|31.93|30.53|8
1690676100000|2023-07-30 00:15:00|31.94|30.54|31.97|30.57|31.97|30.57|31.91|30.51|64
1690676400000|2023-07-30 00:20:00|31.98|30.58|31.93|30.53|31.99|30.59|31.92|30.52|36
1690676700000|2023-07-30 00:25:00|31.92|30.52|31.95|30.55|31.95|30.55|31.92|30.52|50
1690677000000|2023-07-30 00:30:00|31.94|30.54|31.92|30.52|31.94|30.54|31.91|30.51|11
1690677300000|2023-07-30 00:35:00|31.93|30.53|31.97|30.57|31.97|30.57|31.93|30.53|11
1690677600000|2023-07-30 00:40:00|31.98|30.58|31.97|30.57|31.99|30.59|31.97|30.57|44
1690677900000|2023-07-30 00:45:00|31.98|30.58|31.99|30.59|31.99|30.59|31.98|30.58|12
1690678200000|2023-07-30 00:50:00|31.98|30.58|31.96|30.56|31.99|30.59|31.96|30.56|13
1690678500000|2023-07-30 00:55:00|31.97|30.57|32.03|30.63|32.03|30.63|31.97|30.57|29
1690678800000|2023-07-30 01:00:00|32.02|30.62|32.02|30.62|32.04|30.64|32.01|30.61|25
1690679100000|2023-07-30 01:05:00|32.01|30.61|32.01|30.61|32.04|30.64|31.99|30.59|17
1690679400000|2023-07-30 01:10:00|32|30.6|32.05|30.65|32.05|30.65|31.99|30.59|16
1690679700000|2023-07-30 01:15:00|32.04|30.64|32.06|30.66|32.06|30.66|32.04|30.64|9
1690680000000|2023-07-30 01:20:00|32.05|30.65|32.04|30.64|32.06|30.66|32.04|30.64|12
1690680300000|2023-07-30 01:25:00|32.05|30.65|32.08|30.68|32.08|30.68|32.05|30.65|14
1690680600000|2023-07-30 01:30:00|32.09|30.69|32.08|30.68|32.1|30.7|32.06|30.66|46
1690680900000|2023-07-30 01:35:00|32.09|30.69|32.05|30.65|32.09|30.69|32.05|30.65|62
1690681200000|2023-07-30 01:40:00|32.06|30.66|32.02|30.62|32.06|30.66|32.01|30.61|23
1690681500000|2023-07-30 01:45:00|32|30.6|32.01|30.61|32.04|30.64|32|30.6|21
1690681800000|2023-07-30 01:50:00|32.02|30.62|32.02|30.62|32.02|30.62|32|30.6|13
1690682100000|2023-07-30 01:55:00|32.01|30.61|32.02|30.62|32.03|30.63|32.01|30.61|28
1690682400000|2023-07-30 02:00:00|32.02|30.62|32.03|30.63|32.04|30.64|32.02|30.62|18
1690682700000|2023-07-30 02:05:00|32.04|30.64|32.08|30.68|32.09|30.69|32.03|30.63|41
1690683000000|2023-07-30 02:10:00|32.07|30.67|32.08|30.68|32.08|30.68|32.07|30.67|4
1690683300000|2023-07-30 02:15:00|32.07|30.67|32.09|30.69|32.09|30.69|32.06|30.66|21
1690683600000|2023-07-30 02:20:00|32.1|30.7|32.1|30.7|32.11|30.71|32.08|30.68|12
1690683900000|2023-07-30 02:25:00|32.11|30.71|32.07|30.67|32.11|30.71|32.06|30.66|13
1690684200000|2023-07-30 02:30:00|32.06|30.66|32.06|30.66|32.07|30.67|32.05|30.65|21
1690684500000|2023-07-30 02:35:00|32.07|30.67|32.07|30.67|32.07|30.67|32.06|30.66|13
1690684800000|2023-07-30 02:40:00|32.06|30.66|32.1|30.7|32.11|30.71|32.05|30.65|20
1690685100000|2023-07-30 02:45:00|32.09|30.69|32.09|30.69|32.1|30.7|32.07|30.67|35
1690685400000|2023-07-30 02:50:00|32.08|30.68|32.06|30.66|32.09|30.69|32.05|30.65|51
1690685700000|2023-07-30 02:55:00|32.04|30.64|32.06|30.66|32.06|30.66|32.04|30.64|7
1690686000000|2023-07-30 03:00:00|32.05|30.65|32.06|30.66|32.07|30.67|32.05|30.65|16
1690686300000|2023-07-30 03:05:00|32.07|30.67|32.1|30.7|32.1|30.7|32.07|30.67|14
1690686600000|2023-07-30 03:10:00|32.09|30.69|32.08|30.68|32.11|30.71|32.08|30.68|56
1690686900000|2023-07-30 03:15:00|32.07|30.67|32.06|30.66|32.08|30.68|32.05|30.65|14
1690687200000|2023-07-30 03:20:00|32.05|30.65|32.06|30.66|32.06|30.66|32.05|30.65|2
1690687500000|2023-07-30 03:25:00|32.04|30.64|32.06|30.66|32.07|30.67|32.04|30.64|8
1690687800000|2023-07-30 03:30:00|32.05|30.65|32.03|30.63|32.06|30.66|32.03|30.63|4
1690688100000|2023-07-30 03:35:00|32.02|30.62|32.07|30.67|32.07|30.67|32.02|30.62|14
1690688400000|2023-07-30 03:40:00|32.06|30.66|32.04|30.64|32.07|30.67|32.04|30.64|7
1690688700000|2023-07-30 03:45:00|32.03|30.63|32.03|30.63|32.04|30.64|32.03|30.63|17
1690689000000|2023-07-30 03:50:00|32.04|30.64|32.1|30.7|32.12|30.72|32.04|30.64|41
1690689300000|2023-07-30 03:55:00|32.09|30.69|32.07|30.67|32.1|30.7|32.07|30.67|21
1690689600000|2023-07-30 04:00:00|32.08|30.68|32.1|30.7|32.11|30.71|32.08|30.68|23
1690689900000|2023-07-30 04:05:00|32.09|30.69|32.09|30.69|32.1|30.7|32.05|30.65|16
1690690200000|2023-07-30 04:10:00|32.08|30.68|32.12|30.72|32.12|30.72|32.07|30.67|25
1690690500000|2023-07-30 04:15:00|32.13|30.73|32.15|30.75|32.16|30.76|32.12|30.72|41
1690690800000|2023-07-30 04:20:00|32.16|30.76|32.24|30.84|32.24|30.84|32.15|30.75|124
1690691100000|2023-07-30 04:25:00|32.25|30.85|32.3|30.9|32.3|30.9|32.24|30.84|104
1690691400000|2023-07-30 04:30:00|32.31|30.91|32.31|30.91|32.31|30.91|32.29|30.89|15
1690691700000|2023-07-30 04:35:00|32.3|30.9|32.23|30.83|32.31|30.91|32.23|30.83|54
1690692000000|2023-07-30 04:40:00|32.24|30.84|32.35|30.95|32.37|30.97|32.22|30.82|47
1690692300000|2023-07-30 04:45:00|32.36|30.96|32.37|30.97|32.38|30.98|32.33|30.93|93
1690692600000|2023-07-30 04:50:00|32.36|30.96|32.38|30.98|32.39|30.99|32.34|30.94|58
1690692900000|2023-07-30 04:55:00|32.39|30.99|32.32|30.92|32.4|31|32.32|30.92|57
1690693200000|2023-07-30 05:00:00|32.33|30.93|32.3|30.9|32.35|30.95|32.3|30.9|58
1690693500000|2023-07-30 05:05:00|32.31|30.91|32.29|30.89|32.31|30.91|32.27|30.87|63
1690693800000|2023-07-30 05:10:00|32.28|30.88|32.3|30.9|32.31|30.91|32.27|30.87|11
1690694100000|2023-07-30 05:15:00|32.29|30.89|32.37|30.97|32.38|30.98|32.29|30.89|70
1690694400000|2023-07-30 05:20:00|32.38|30.98|32.44|31.04|32.47|31.07|32.37|30.97|82
1690694700000|2023-07-30 05:25:00|32.45|31.05|32.44|31.04|32.46|31.06|32.43|31.03|36
1690695000000|2023-07-30 05:30:00|32.43|31.03|32.47|31.07|32.47|31.07|32.43|31.03|29
1690695300000|2023-07-30 05:35:00|32.48|31.08|32.44|31.04|32.48|31.08|32.44|31.04|25
1690695600000|2023-07-30 05:40:00|32.45|31.05|32.45|31.05|32.48|31.08|32.44|31.04|33
1690695900000|2023-07-30 05:45:00|32.44|31.04|32.52|31.12|32.52|31.12|32.44|31.04|37
1690696200000|2023-07-30 05:50:00|32.51|31.11|32.49|31.09|32.51|31.11|32.49|31.09|7
1690696500000|2023-07-30 05:55:00|32.48|31.08|32.45|31.05|32.49|31.09|32.44|31.04|16
1690696800000|2023-07-30 06:00:00|32.46|31.06|32.45|31.05|32.5|31.1|32.44|31.04|28
1690697100000|2023-07-30 06:05:00|32.44|31.04|32.39|30.99|32.45|31.05|32.39|30.99|39
1690697400000|2023-07-30 06:10:00|32.38|30.98|32.38|30.98|32.4|31|32.37|30.97|35
1690697700000|2023-07-30 06:15:00|32.39|30.99|32.37|30.97|32.41|31.01|32.36|30.96|29
1690698000000|2023-07-30 06:20:00|32.38|30.98|32.35|30.95|32.41|31.01|32.35|30.95|28
1690698300000|2023-07-30 06:25:00|32.33|30.93|32.33|30.93|32.35|30.95|32.32|30.92|23
1690698600000|2023-07-30 06:30:00|32.32|30.92|32.33|30.93|32.36|30.96|32.32|30.92|46
1690698900000|2023-07-30 06:35:00|32.32|30.92|32.29|30.89|32.35|30.95|32.27|30.87|48
1690699200000|2023-07-30 06:40:00|32.28|30.88|32.26|30.86|32.3|30.9|32.25|30.85|45
1690699500000|2023-07-30 06:45:00|32.27|30.87|32.3|30.9|32.32|30.92|32.27|30.87|17
1690699800000|2023-07-30 06:50:00|32.29|30.89|32.26|30.86|32.29|30.89|32.25|30.85|30
1690700100000|2023-07-30 06:55:00|32.25|30.85|32.26|30.86|32.26|30.86|32.24|30.84|24
1690700400000|2023-07-30 07:00:00|32.27|30.87|32.25|30.85|32.27|30.87|32.25|30.85|11
1690700700000|2023-07-30 07:05:00|32.24|30.84|32.27|30.87|32.28|30.88|32.24|30.84|8
1690701000000|2023-07-30 07:10:00|32.28|30.88|32.28|30.88|32.3|30.9|32.27|30.87|55
1690701300000|2023-07-30 07:15:00|32.27|30.87|32.27|30.87|32.29|30.89|32.26|30.86|21
1690701600000|2023-07-30 07:20:00|32.26|30.86|32.26|30.86|32.26|30.86|32.24|30.84|33
1690701900000|2023-07-30 07:25:00|32.25|30.85|32.24|30.84|32.26|30.86|32.23|30.83|20
1690702200000|2023-07-30 07:30:00|32.23|30.83|32.21|30.81|32.23|30.83|32.18|30.78|56
1690702500000|2023-07-30 07:35:00|32.22|30.82|32.19|30.79|32.23|30.83|32.18|30.78|24
1690702800000|2023-07-30 07:40:00|32.2|30.8|32.19|30.79|32.2|30.8|32.17|30.77|30
1690703100000|2023-07-30 07:45:00|32.2|30.8|32.22|30.82|32.23|30.83|32.19|30.79|17
1690703400000|2023-07-30 07:50:00|32.23|30.83|32.21|30.81|32.23|30.83|32.2|30.8|23
1690703700000|2023-07-30 07:55:00|32.2|30.8|32.19|30.79|32.21|30.81|32.19|30.79|16
1690704000000|2023-07-30 08:00:00|32.2|30.8|32.2|30.8|32.21|30.81|32.19|30.79|17
1690704300000|2023-07-30 08:05:00|32.19|30.79|32.2|30.8|32.21|30.81|32.19|30.79|6
1690704600000|2023-07-30 08:10:00|32.19|30.79|32.21|30.81|32.21|30.81|32.19|30.79|5
1690704900000|2023-07-30 08:15:00|32.2|30.8|32.22|30.82|32.22|30.82|32.2|30.8|11
1690705200000|2023-07-30 08:20:00|32.23|30.83|32.24|30.84|32.24|30.84|32.22|30.82|26
1690705500000|2023-07-30 08:25:00|32.25|30.85|32.22|30.82|32.25|30.85|32.22|30.82|14
1690705800000|2023-07-30 08:30:00|32.21|30.81|32.2|30.8|32.21|30.81|32.19|30.79|6
1690706100000|2023-07-30 08:35:00|32.19|30.79|32.2|30.8|32.21|30.81|32.18|30.78|22
1690706400000|2023-07-30 08:40:00|32.19|30.79|32.24|30.84|32.25|30.85|32.19|30.79|21
1690706700000|2023-07-30 08:45:00|32.25|30.85|32.24|30.84|32.25|30.85|32.24|30.84|8
1690707000000|2023-07-30 08:50:00|32.23|30.83|32.24|30.84|32.24|30.84|32.22|30.82|12
1690707300000|2023-07-30 08:55:00|32.25|30.85|32.27|30.87|32.27|30.87|32.24|30.84|19
1690707600000|2023-07-30 09:00:00|32.26|30.86|32.27|30.87|32.27|30.87|32.25|30.85|20
1690707900000|2023-07-30 09:05:00|32.26|30.86|32.29|30.89|32.29|30.89|32.25|30.85|12
1690708200000|2023-07-30 09:10:00|32.28|30.88|32.26|30.86|32.29|30.89|32.25|30.85|13
1690708500000|2023-07-30 09:15:00|32.25|30.85|32.23|30.83|32.25|30.85|32.21|30.81|17
1690708800000|2023-07-30 09:20:00|32.22|30.82|32.22|30.82|32.23|30.83|32.2|30.8|13
1690709100000|2023-07-30 09:25:00|32.21|30.81|32.21|30.81|32.22|30.82|32.21|30.81|11
1690709400000|2023-07-30 09:30:00|32.2|30.8|32.18|30.78|32.2|30.8|32.17|30.77|7
1690709700000|2023-07-30 09:35:00|32.19|30.79|32.15|30.75|32.19|30.79|32.15|30.75|49
1690710000000|2023-07-30 09:40:00|32.16|30.76|32.18|30.78|32.18|30.78|32.16|30.76|9
1690710300000|2023-07-30 09:45:00|32.19|30.79|32.18|30.78|32.19|30.79|32.17|30.77|8
1690710600000|2023-07-30 09:50:00|32.19|30.79|32.18|30.78|32.21|30.81|32.17|30.77|31
1690710900000|2023-07-30 09:55:00|32.17|30.77|32.18|30.78|32.18|30.78|32.16|30.76|18
1690711200000|2023-07-30 10:00:00|32.17|30.77|32.2|30.8|32.2|30.8|32.17|30.77|16
1690711500000|2023-07-30 10:05:00|32.19|30.79|32.28|30.88|32.33|30.93|32.18|30.78|65
1690711800000|2023-07-30 10:10:00|32.29|30.89|32.28|30.88|32.33|30.93|32.23|30.83|154
1690712100000|2023-07-30 10:15:00|32.27|30.87|32.32|30.92|32.32|30.92|32.25|30.85|40
1690712400000|2023-07-30 10:20:00|32.31|30.91|32.27|30.87|32.31|30.91|32.24|30.84|25
1690712700000|2023-07-30 10:25:00|32.26|30.86|32.27|30.87|32.3|30.9|32.26|30.86|32
1690713000000|2023-07-30 10:30:00|32.26|30.86|32.26|30.86|32.29|30.89|32.25|30.85|31
1690713300000|2023-07-30 10:35:00|32.25|30.85|32.22|30.82|32.26|30.86|32.22|30.82|51
1690713600000|2023-07-30 10:40:00|32.23|30.83|32.21|30.81|32.23|30.83|32.2|30.8|21
1690713900000|2023-07-30 10:45:00|32.22|30.82|32.18|30.78|32.22|30.82|32.17|30.77|21
1690714200000|2023-07-30 10:50:00|32.17|30.77|32.13|30.73|32.17|30.77|32.13|30.73|57
1690714500000|2023-07-30 10:55:00|32.14|30.74|32.17|30.77|32.17|30.77|32.13|30.73|12
1690714800000|2023-07-30 11:00:00|32.16|30.76|32.23|30.83|32.23|30.83|32.15|30.75|26
1690715100000|2023-07-30 11:05:00|32.22|30.82|32.26|30.86|32.26|30.86|32.21|30.81|11
1690715400000|2023-07-30 11:10:00|32.25|30.85|32.28|30.88|32.28|30.88|32.24|30.84|38
1690715700000|2023-07-30 11:15:00|32.27|30.87|32.24|30.84|32.28|30.88|32.22|30.82|28
1690716000000|2023-07-30 11:20:00|32.23|30.83|32.22|30.82|32.23|30.83|32.21|30.81|12
1690716300000|2023-07-30 11:25:00|32.21|30.81|32.15|30.75|32.21|30.81|32.14|30.74|37
1690716600000|2023-07-30 11:30:00|32.14|30.74|32.16|30.76|32.17|30.77|32.14|30.74|28
1690716900000|2023-07-30 11:35:00|32.17|30.77|32.14|30.74|32.17|30.77|32.13|30.73|22
1690717200000|2023-07-30 11:40:00|32.15|30.75|32.16|30.76|32.16|30.76|32.14|30.74|32
1690717500000|2023-07-30 11:45:00|32.15|30.75|32.19|30.79|32.19|30.79|32.13|30.73|29
1690717800000|2023-07-30 11:50:00|32.18|30.78|32.16|30.76|32.19|30.79|32.15|30.75|15
1690718100000|2023-07-30 11:55:00|32.17|30.77|32.16|30.76|32.17|30.77|32.15|30.75|20
1690718400000|2023-07-30 12:00:00|32.15|30.75|32.13|30.73|32.15|30.75|32.13|30.73|9
1690718700000|2023-07-30 12:05:00|32.12|30.72|32.13|30.73|32.13|30.73|32.11|30.71|14
1690719000000|2023-07-30 12:10:00|32.12|30.72|32.13|30.73|32.13|30.73|32.12|30.72|14
1690719300000|2023-07-30 12:15:00|32.12|30.72|32.11|30.71|32.13|30.73|32.1|30.7|22
1690719600000|2023-07-30 12:20:00|32.1|30.7|32.1|30.7|32.11|30.71|32.1|30.7|19
1690719900000|2023-07-30 12:25:00|32.11|30.71|32.12|30.72|32.12|30.72|32.1|30.7|30
1690720200000|2023-07-30 12:30:00|32.11|30.71|32.11|30.71|32.12|30.72|32.09|30.69|31
1690720500000|2023-07-30 12:35:00|32.1|30.7|32.1|30.7|32.12|30.72|32.08|30.68|39
1690720800000|2023-07-30 12:40:00|32.09|30.69|32.12|30.72|32.12|30.72|32.09|30.69|20
1690721100000|2023-07-30 12:45:00|32.13|30.73|32.1|30.7|32.13|30.73|32.1|30.7|22
1690721400000|2023-07-30 12:50:00|32.11|30.71|32.1|30.7|32.11|30.71|32.09|30.69|14
1690721700000|2023-07-30 12:55:00|32.09|30.69|32.1|30.7|32.11|30.71|32.09|30.69|8
1690722000000|2023-07-30 13:00:00|32.09|30.69|32.08|30.68|32.09|30.69|32.07|30.67|22
1690722300000|2023-07-30 13:05:00|32.09|30.69|32.09|30.69|32.11|30.71|32.08|30.68|9
1690722600000|2023-07-30 13:10:00|32.1|30.7|32.11|30.71|32.11|30.71|32.1|30.7|18
1690722900000|2023-07-30 13:15:00|32.1|30.7|32.03|30.63|32.1|30.7|32.02|30.62|35
1690723200000|2023-07-30 13:20:00|32.02|30.62|32.03|30.63|32.03|30.63|32.01|30.61|24
1690723500000|2023-07-30 13:25:00|32.02|30.62|32.02|30.62|32.04|30.64|32|30.6|15
1690723800000|2023-07-30 13:30:00|32.01|30.61|32.01|30.61|32.03|30.63|32|30.6|31
1690724100000|2023-07-30 13:35:00|32.02|30.62|32.01|30.61|32.02|30.62|31.99|30.59|18
1690724400000|2023-07-30 13:40:00|32.02|30.62|32.02|30.62|32.04|30.64|32.02|30.62|35
1690724700000|2023-07-30 13:45:00|32.03|30.63|32.01|30.61|32.04|30.64|32|30.6|24
1690725000000|2023-07-30 13:50:00|32|30.6|31.94|30.54|32|30.6|31.92|30.52|51
1690725300000|2023-07-30 13:55:00|31.93|30.53|31.97|30.57|31.98|30.58|31.93|30.53|24
1690725600000|2023-07-30 14:00:00|31.96|30.56|32|30.6|32|30.6|31.96|30.56|11
1690725900000|2023-07-30 14:05:00|32.01|30.61|32.02|30.62|32.03|30.63|32|30.6|40
1690726200000|2023-07-30 14:10:00|32.03|30.63|32.03|30.63|32.05|30.65|31.99|30.59|21
1690726500000|2023-07-30 14:15:00|32.02|30.62|32.07|30.67|32.07|30.67|32.02|30.62|18
1690726800000|2023-07-30 14:20:00|32.06|30.66|32.08|30.68|32.08|30.68|32.05|30.65|11
1690727100000|2023-07-30 14:25:00|32.09|30.69|32.09|30.69|32.09|30.69|32.07|30.67|33
1690727400000|2023-07-30 14:30:00|32.08|30.68|32.05|30.65|32.09|30.69|32.01|30.61|34
1690727700000|2023-07-30 14:35:00|32.04|30.64|32.09|30.69|32.09|30.69|32.03|30.63|30
1690728000000|2023-07-30 14:40:00|32.1|30.7|32.15|30.75|32.15|30.75|32.1|30.7|14
1690728300000|2023-07-30 14:45:00|32.16|30.76|32.23|30.83|32.24|30.84|32.14|30.74|114
1690728600000|2023-07-30 14:50:00|32.22|30.82|32.23|30.83|32.23|30.83|32.2|30.8|41
1690728900000|2023-07-30 14:55:00|32.24|30.84|32.22|30.82|32.24|30.84|32.21|30.81|51
1690729200000|2023-07-30 15:00:00|32.21|30.81|32.27|30.87|32.3|30.9|32.21|30.81|37
1690729500000|2023-07-30 15:05:00|32.28|30.88|32.18|30.78|32.28|30.88|32.18|30.78|67
1690729800000|2023-07-30 15:10:00|32.19|30.79|32.18|30.78|32.2|30.8|32.17|30.77|42
1690730100000|2023-07-30 15:15:00|32.17|30.77|32.21|30.81|32.21|30.81|32.17|30.77|7
1690730400000|2023-07-30 15:20:00|32.22|30.82|32.22|30.82|32.22|30.82|32.21|30.81|11
1690730700000|2023-07-30 15:25:00|32.23|30.83|32.21|30.81|32.23|30.83|32.21|30.81|35
1690731000000|2023-07-30 15:30:00|32.22|30.82|32.21|30.81|32.24|30.84|32.21|30.81|36
1690731300000|2023-07-30 15:35:00|32.2|30.8|32.23|30.83|32.24|30.84|32.2|30.8|22
1690731600000|2023-07-30 15:40:00|32.24|30.84|32.21|30.81|32.24|30.84|32.21|30.81|14
1690731900000|2023-07-30 15:45:00|32.22|30.82|32.21|30.81|32.23|30.83|32.21|30.81|6
1690732200000|2023-07-30 15:50:00|32.2|30.8|32.16|30.76|32.21|30.81|32.16|30.76|21
1690732500000|2023-07-30 15:55:00|32.14|30.74|32.1|30.7|32.14|30.74|32.06|30.66|51
1690732800000|2023-07-30 16:00:00|32.11|30.71|32.09|30.69|32.12|30.72|32.09|30.69|23
1690733100000|2023-07-30 16:05:00|32.08|30.68|32.18|30.78|32.18|30.78|32.08|30.68|35
1690733400000|2023-07-30 16:10:00|32.19|30.79|32.19|30.79|32.2|30.8|32.17|30.77|11
1690733700000|2023-07-30 16:15:00|32.18|30.78|32.16|30.76|32.18|30.78|32.15|30.75|21
1690734000000|2023-07-30 16:20:00|32.17|30.77|32.14|30.74|32.17|30.77|32.13|30.73|6
1690734300000|2023-07-30 16:25:00|32.13|30.73|32.14|30.74|32.16|30.76|32.13|30.73|12
1690734600000|2023-07-30 16:30:00|32.13|30.73|32.04|30.64|32.14|30.74|32.04|30.64|32
1690734900000|2023-07-30 16:35:00|32.05|30.65|32.08|30.68|32.08|30.68|32.04|30.64|20
1690735200000|2023-07-30 16:40:00|32.09|30.69|32.08|30.68|32.11|30.71|32.06|30.66|49
1690735500000|2023-07-30 16:45:00|32.07|30.67|32.13|30.73|32.13|30.73|32.05|30.65|51
1690735800000|2023-07-30 16:50:00|32.12|30.72|32.09|30.69|32.12|30.72|32.09|30.69|18
1690736100000|2023-07-30 16:55:00|32.1|30.7|32.12|30.72|32.12|30.72|32.09|30.69|11
1690736400000|2023-07-30 17:00:00|32.11|30.71|32.13|30.73|32.14|30.74|32.09|30.69|23
1690736700000|2023-07-30 17:05:00|32.12|30.72|32.15|30.75|32.17|30.77|32.12|30.72|33
1690737000000|2023-07-30 17:10:00|32.14|30.74|32.14|30.74|32.16|30.76|32.14|30.74|13
1690737300000|2023-07-30 17:15:00|32.13|30.73|32.17|30.77|32.17|30.77|32.13|30.73|11
1690737600000|2023-07-30 17:20:00|32.16|30.76|32.16|30.76|32.18|30.78|32.16|30.76|21
1690737900000|2023-07-30 17:25:00|32.17|30.77|32.2|30.8|32.2|30.8|32.16|30.76|18
1690738200000|2023-07-30 17:30:00|32.19|30.79|32.18|30.78|32.19|30.79|32.17|30.77|18
1690738500000|2023-07-30 17:35:00|32.17|30.77|32.19|30.79|32.19|30.79|32.17|30.77|29
1690738800000|2023-07-30 17:40:00|32.18|30.78|32.18|30.78|32.19|30.79|32.17|30.77|23
1690739100000|2023-07-30 17:45:00|32.17|30.77|32.17|30.77|32.18|30.78|32.15|30.75|15
1690739400000|2023-07-30 17:50:00|32.16|30.76|32.21|30.81|32.21|30.81|32.15|30.75|28
1690739700000|2023-07-30 17:55:00|32.2|30.8|32.22|30.82|32.22|30.82|32.2|30.8|17
1690740000000|2023-07-30 18:00:00|32.21|30.81|32.21|30.81|32.22|30.82|32.2|30.8|15
1690740300000|2023-07-30 18:05:00|32.2|30.8|32.21|30.81|32.22|30.82|32.18|30.78|16
1690740600000|2023-07-30 18:10:00|32.22|30.82|32.19|30.79|32.22|30.82|32.19|30.79|14
1690740900000|2023-07-30 18:15:00|32.18|30.78|32.17|30.77|32.19|30.79|32.16|30.76|36
1690741200000|2023-07-30 18:20:00|32.18|30.78|32.17|30.77|32.18|30.78|32.16|30.76|6
1690741500000|2023-07-30 18:25:00|32.16|30.76|32.16|30.76|32.17|30.77|32.15|30.75|11
1690741800000|2023-07-30 18:30:00|32.15|30.75|32.15|30.75|32.17|30.77|32.15|30.75|7
1690742100000|2023-07-30 18:35:00|32.16|30.76|32.17|30.77|32.17|30.77|32.15|30.75|10
1690742400000|2023-07-30 18:40:00|32.16|30.76|32.15|30.75|32.17|30.77|32.14|30.74|6
1690742700000|2023-07-30 18:45:00|32.14|30.74|32.11|30.71|32.14|30.74|32.1|30.7|8
1690743000000|2023-07-30 18:50:00|32.1|30.7|32.1|30.7|32.11|30.71|32.1|30.7|7
1690743300000|2023-07-30 18:55:00|32.11|30.71|32.11|30.71|32.12|30.72|32.11|30.71|3
1690743600000|2023-07-30 19:00:00|32.12|30.72|32.12|30.72|32.13|30.73|32.11|30.71|9
1690743900000|2023-07-30 19:05:00|32.11|30.71|32.13|30.73|32.13|30.73|32.11|30.71|11
1690744200000|2023-07-30 19:10:00|32.14|30.74|32.1|30.7|32.14|30.74|32.1|30.7|11
1690744500000|2023-07-30 19:15:00|32.09|30.69|32.06|30.66|32.09|30.69|32.05|30.65|13
1690744800000|2023-07-30 19:20:00|32.05|30.65|32.06|30.66|32.06|30.66|32.05|30.65|4
1690745100000|2023-07-30 19:25:00|32.05|30.65|32.06|30.66|32.06|30.66|32.02|30.62|48
1690745400000|2023-07-30 19:30:00|32.05|30.65|32.04|30.64|32.06|30.66|32.04|30.64|10
1690745700000|2023-07-30 19:35:00|32.03|30.63|32.02|30.62|32.04|30.64|32.02|30.62|20
1690746000000|2023-07-30 19:40:00|32.01|30.61|32.05|30.65|32.05|30.65|32|30.6|15
1690746300000|2023-07-30 19:45:00|32.06|30.66|31.73|30.33|32.08|30.68|31.61|30.21|155
1690746600000|2023-07-30 19:50:00|31.71|30.31|31.67|30.27|31.71|30.31|31.52|30.12|306
1690746900000|2023-07-30 19:55:00|31.66|30.26|31.63|30.23|31.66|30.26|31.54|30.14|138
1690747200000|2023-07-30 20:00:00|31.62|30.22|31.47|30.07|31.62|30.22|31.25|29.85|295
1690747500000|2023-07-30 20:05:00|31.48|30.08|31.48|30.08|31.51|30.11|31.41|30.01|141
1690747800000|2023-07-30 20:10:00|31.49|30.09|31.49|30.09|31.5|30.1|31.36|29.96|150
1690748100000|2023-07-30 20:15:00|31.5|30.1|31.58|30.18|31.62|30.22|31.46|30.06|89
1690748400000|2023-07-30 20:20:00|31.57|30.17|31.61|30.21|31.62|30.22|31.56|30.16|57
1690748700000|2023-07-30 20:25:00|31.62|30.22|31.64|30.24|31.67|30.27|31.59|30.19|53
1690749000000|2023-07-30 20:30:00|31.65|30.25|31.68|30.28|31.68|30.28|31.61|30.21|54
1690749300000|2023-07-30 20:35:00|31.69|30.29|31.75|30.35|31.77|30.37|31.67|30.27|48
1690749600000|2023-07-30 20:40:00|31.76|30.36|31.78|30.38|31.8|30.4|31.74|30.34|44
1690749900000|2023-07-30 20:45:00|31.79|30.39|31.78|30.38|31.8|30.4|31.75|30.35|44
1690750200000|2023-07-30 20:50:00|31.77|30.37|31.75|30.35|31.78|30.38|31.73|30.33|39
1690750500000|2023-07-30 20:55:00|31.76|30.36|31.85|30.45|31.87|30.47|31.75|30.35|76
1690750800000|2023-07-30 21:00:00|31.84|30.44|31.81|30.41|31.85|30.45|31.79|30.39|50
1690751100000|2023-07-30 21:05:00|31.8|30.4|31.79|30.39|31.8|30.4|31.75|30.35|36
1690751400000|2023-07-30 21:10:00|31.78|30.38|31.77|30.37|31.78|30.38|31.74|30.34|60
1690751700000|2023-07-30 21:15:00|31.78|30.38|31.75|30.35|31.78|30.38|31.75|30.35|6
1690752000000|2023-07-30 21:20:00|31.74|30.34|31.78|30.38|31.78|30.38|31.74|30.34|21
1690752300000|2023-07-30 21:25:00|31.77|30.37|31.8|30.4|31.82|30.42|31.77|30.37|15
1690752600000|2023-07-30 21:30:00|31.81|30.41|31.78|30.38|31.81|30.41|31.78|30.38|18
1690752900000|2023-07-30 21:35:00|31.79|30.39|31.78|30.38|31.79|30.39|31.77|30.37|8
1690753200000|2023-07-30 21:40:00|31.77|30.37|31.8|30.4|31.81|30.41|31.77|30.37|16
1690753500000|2023-07-30 21:45:00|31.81|30.41|31.8|30.4|31.81|30.41|31.79|30.39|18
1690753800000|2023-07-30 21:50:00|31.81|30.41|31.83|30.43|31.83|30.43|31.81|30.41|7
1690754100000|2023-07-30 21:55:00|31.82|30.42|31.81|30.41|31.83|30.43|31.81|30.41|30
1690754400000|2023-07-30 22:00:00|31.8|30.4|31.75|30.35|31.81|30.41|31.75|30.35|58
1690754700000|2023-07-30 22:05:00|31.76|30.36|31.72|30.32|31.76|30.36|31.71|30.31|37
1690755000000|2023-07-30 22:10:00|31.71|30.31|31.72|30.32|31.72|30.32|31.71|30.31|22
1690755300000|2023-07-30 22:15:00|31.71|30.31|31.72|30.32|31.75|30.35|31.71|30.31|34
1690755600000|2023-07-30 22:20:00|31.73|30.33|31.72|30.32|31.74|30.34|31.71|30.31|22
1690755900000|2023-07-30 22:25:00|31.71|30.31|31.73|30.33|31.74|30.34|31.71|30.31|27
1690756200000|2023-07-30 22:30:00|31.72|30.32|31.74|30.34|31.75|30.35|31.72|30.32|27
1690756500000|2023-07-30 22:35:00|31.75|30.35|31.78|30.38|31.8|30.4|31.75|30.35|48
1690756800000|2023-07-30 22:40:00|31.77|30.37|31.73|30.33|31.77|30.37|31.71|30.31|67
1690757100000|2023-07-30 22:45:00|31.72|30.32|31.77|30.37|31.77|30.37|31.7|30.3|76
1690757400000|2023-07-30 22:50:00|31.76|30.36|31.81|30.41|31.81|30.41|31.76|30.36|86
1690757700000|2023-07-30 22:55:00|31.8|30.4|31.8|30.4|31.81|30.41|31.78|30.38|45
1690758000000|2023-07-30 23:00:00|31.79|30.39|31.82|30.42|31.83|30.43|31.79|30.39|82
1690758300000|2023-07-30 23:05:00|31.83|30.43|31.86|30.46|31.87|30.47|31.82|30.42|84
1690758600000|2023-07-30 23:10:00|31.87|30.47|31.89|30.49|31.92|30.52|31.85|30.45|109
1690758900000|2023-07-30 23:15:00|31.9|30.5|31.93|30.53|31.94|30.54|31.89|30.49|80
1690759200000|2023-07-30 23:20:00|31.94|30.54|31.99|30.59|31.99|30.59|31.93|30.53|76
1690759500000|2023-07-30 23:25:00|31.98|30.58|32.04|30.64|32.04|30.64|31.98|30.58|123
1690759800000|2023-07-30 23:30:00|32.03|30.63|32.06|30.66|32.07|30.67|32.03|30.63|138
1690760100000|2023-07-30 23:35:00|32.05|30.65|32.11|30.71|32.14|30.74|32.04|30.64|95
1690760400000|2023-07-30 23:40:00|32.12|30.72|32.16|30.76|32.21|30.81|32.12|30.72|113
1690760700000|2023-07-30 23:45:00|32.17|30.77|32.21|30.81|32.23|30.83|32.15|30.75|135
1690761000000|2023-07-30 23:50:00|32.2|30.8|32.28|30.88|32.28|30.88|32.18|30.78|149
1690761300000|2023-07-30 23:55:00|32.29|30.89|32.28|30.88|32.32|30.92|32.24|30.84|103
1690761600000|2023-07-31 00:00:00|32.27|30.87|32.16|30.76|32.28|30.88|32.12|30.72|96
1690761900000|2023-07-31 00:05:00|32.15|30.75|32.16|30.76|32.16|30.76|32.11|30.71|40
1690762200000|2023-07-31 00:10:00|32.17|30.77|32.11|30.71|32.17|30.77|32.1|30.7|48
1690762500000|2023-07-31 00:15:00|32.1|30.7|32.2|30.8|32.21|30.81|32.1|30.7|52
1690762800000|2023-07-31 00:20:00|32.19|30.79|32.18|30.78|32.2|30.8|32.16|30.76|82
1690763100000|2023-07-31 00:25:00|32.17|30.77|32.16|30.76|32.18|30.78|32.16|30.76|84
1690763400000|2023-07-31 00:30:00|32.15|30.75|32.09|30.69|32.15|30.75|32.09|30.69|43
1690763700000|2023-07-31 00:35:00|32.08|30.68|32.12|30.72|32.12|30.72|32.08|30.68|91
1690764000000|2023-07-31 00:40:00|32.13|30.73|32.3|30.9|32.31|30.91|32.12|30.72|127
1690764300000|2023-07-31 00:45:00|32.29|30.89|32.33|30.93|32.36|30.96|32.23|30.83|194
1690764600000|2023-07-31 00:50:00|32.34|30.94|32.32|30.92|32.36|30.96|32.3|30.9|107
1690764900000|2023-07-31 00:55:00|32.33|30.93|32.44|31.04|32.44|31.04|32.3|30.9|133
1690765200000|2023-07-31 01:00:00|32.43|31.03|32.45|31.05|32.6|31.2|32.43|31.03|196
1690765500000|2023-07-31 01:05:00|32.46|31.06|32.41|31.01|32.47|31.07|32.41|31.01|58
1690765800000|2023-07-31 01:10:00|32.4|31|32.35|30.95|32.41|31.01|32.32|30.92|48
1690766100000|2023-07-31 01:15:00|32.36|30.96|32.28|30.88|32.36|30.96|32.26|30.86|136
1690766400000|2023-07-31 01:20:00|32.29|30.89|32.26|30.86|32.3|30.9|32.26|30.86|60
1690766700000|2023-07-31 01:25:00|32.27|30.87|32.25|30.85|32.27|30.87|32.24|30.84|13
1690767000000|2023-07-31 01:30:00|32.24|30.84|32.27|30.87|32.29|30.89|32.23|30.83|46
1690767300000|2023-07-31 01:35:00|32.28|30.88|32.23|30.83|32.28|30.88|32.23|30.83|44
1690767600000|2023-07-31 01:40:00|32.22|30.82|32.21|30.81|32.23|30.83|32.2|30.8|38
1690767900000|2023-07-31 01:45:00|32.22|30.82|32.2|30.8|32.22|30.82|32.2|30.8|37
1690768200000|2023-07-31 01:50:00|32.21|30.81|32.23|30.83|32.23|30.83|32.19|30.79|41
1690768500000|2023-07-31 01:55:00|32.24|30.84|32.32|30.92|32.32|30.92|32.24|30.84|110
1690768800000|2023-07-31 02:00:00|32.33|30.93|32.28|30.88|32.35|30.95|32.28|30.88|88
1690769100000|2023-07-31 02:05:00|32.27|30.87|32.23|30.83|32.27|30.87|32.22|30.82|73
1690769400000|2023-07-31 02:10:00|32.24|30.84|32.25|30.85|32.25|30.85|32.23|30.83|36
1690769700000|2023-07-31 02:15:00|32.26|30.86|32.3|30.9|32.31|30.91|32.26|30.86|73
1690770000000|2023-07-31 02:20:00|32.31|30.91|32.34|30.94|32.34|30.94|32.31|30.91|92
1690770300000|2023-07-31 02:25:00|32.35|30.95|32.35|30.95|32.38|30.98|32.34|30.94|85
1690770600000|2023-07-31 02:30:00|32.36|30.96|32.4|31|32.4|31|32.35|30.95|155
1690770900000|2023-07-31 02:35:00|32.39|30.99|32.34|30.94|32.4|31|32.33|30.93|86
1690771200000|2023-07-31 02:40:00|32.35|30.95|32.34|30.94|32.36|30.96|32.34|30.94|28
1690771500000|2023-07-31 02:45:00|32.35|30.95|32.37|30.97|32.38|30.98|32.35|30.95|11
1690771800000|2023-07-31 02:50:00|32.38|30.98|32.33|30.93|32.38|30.98|32.32|30.92|22
1690772100000|2023-07-31 02:55:00|32.32|30.92|32.31|30.91|32.33|30.93|32.3|30.9|24
1690772400000|2023-07-31 03:00:00|32.3|30.9|32.29|30.89|32.34|30.94|32.29|30.89|40
1690772700000|2023-07-31 03:05:00|32.3|30.9|32.27|30.87|32.3|30.9|32.26|30.86|8
1690773000000|2023-07-31 03:10:00|32.26|30.86|32.27|30.87|32.28|30.88|32.26|30.86|48
1690773300000|2023-07-31 03:15:00|32.26|30.86|32.24|30.84|32.27|30.87|32.24|30.84|27
1690773600000|2023-07-31 03:20:00|32.25|30.85|32.27|30.87|32.27|30.87|32.25|30.85|5
1690773900000|2023-07-31 03:25:00|32.26|30.86|32.23|30.83|32.28|30.88|32.23|30.83|32
1690774200000|2023-07-31 03:30:00|32.24|30.84|32.24|30.84|32.25|30.85|32.23|30.83|9
1690774500000|2023-07-31 03:35:00|32.21|30.81|32.21|30.81|32.22|30.82|32.19|30.79|25
1690774800000|2023-07-31 03:40:00|32.22|30.82|32.22|30.82|32.25|30.85|32.21|30.81|11
1690775100000|2023-07-31 03:45:00|32.21|30.81|32.19|30.79|32.22|30.82|32.17|30.77|39
1690775400000|2023-07-31 03:50:00|32.18|30.78|32.19|30.79|32.23|30.83|32.18|30.78|15
1690775700000|2023-07-31 03:55:00|32.2|30.8|32.2|30.8|32.21|30.81|32.18|30.78|23
1690776000000|2023-07-31 04:00:00|32.21|30.81|32.25|30.85|32.26|30.86|32.21|30.81|17
1690776300000|2023-07-31 04:05:00|32.26|30.86|32.17|30.77|32.27|30.87|32.17|30.77|64
1690776600000|2023-07-31 04:10:00|32.18|30.78|32.13|30.73|32.18|30.78|32.12|30.72|67
1690776900000|2023-07-31 04:15:00|32.12|30.72|32.17|30.77|32.17|30.77|32.12|30.72|12
1690777200000|2023-07-31 04:20:00|32.16|30.76|32.14|30.74|32.17|30.77|32.14|30.74|11
1690777500000|2023-07-31 04:25:00|32.15|30.75|32.1|30.7|32.15|30.75|32.09|30.69|44
1690777800000|2023-07-31 04:30:00|32.09|30.69|31.99|30.59|32.1|30.7|31.99|30.59|91
1690778100000|2023-07-31 04:35:00|32|30.6|32.04|30.64|32.05|30.65|31.99|30.59|51
1690778400000|2023-07-31 04:40:00|32.05|30.65|32.08|30.68|32.09|30.69|32.05|30.65|26
1690778700000|2023-07-31 04:45:00|32.09|30.69|32.07|30.67|32.09|30.69|32.06|30.66|31
1690779000000|2023-07-31 04:50:00|32.06|30.66|32.01|30.61|32.06|30.66|32|30.6|44
1690779300000|2023-07-31 04:55:00|32|30.6|32|30.6|32.02|30.62|31.99|30.59|33
1690779600000|2023-07-31 05:00:00|31.99|30.59|32.02|30.62|32.02|30.62|31.99|30.59|61
1690779900000|2023-07-31 05:05:00|32.03|30.63|32.02|30.62|32.08|30.68|32.02|30.62|103
1690780200000|2023-07-31 05:10:00|32.03|30.63|32.01|30.61|32.03|30.63|32|30.6|23
1690780500000|2023-07-31 05:15:00|32.02|30.62|32.08|30.68|32.08|30.68|32.02|30.62|57
1690780800000|2023-07-31 05:20:00|32.07|30.67|32.1|30.7|32.1|30.7|32.07|30.67|94
1690781100000|2023-07-31 05:25:00|32.09|30.69|32.08|30.68|32.1|30.7|32.07|30.67|48
1690781400000|2023-07-31 05:30:00|32.09|30.69|32.1|30.7|32.13|30.73|32.09|30.69|25
1690781700000|2023-07-31 05:35:00|32.11|30.71|32.07|30.67|32.11|30.71|32.05|30.65|31
1690782000000|2023-07-31 05:40:00|32.08|30.68|32.05|30.65|32.08|30.68|32.05|30.65|18
1690782300000|2023-07-31 05:45:00|32.04|30.64|32.07|30.67|32.08|30.68|32.04|30.64|12
1690782600000|2023-07-31 05:50:00|32.08|30.68|32.03|30.63|32.1|30.7|32.01|30.61|40
1690782900000|2023-07-31 05:55:00|32.02|30.62|31.95|30.55|32.03|30.63|31.95|30.55|91
1690783200000|2023-07-31 06:00:00|31.96|30.56|31.9|30.5|31.97|30.57|31.89|30.49|100
1690783500000|2023-07-31 06:05:00|31.89|30.49|31.87|30.47|31.91|30.51|31.86|30.46|149
1690783800000|2023-07-31 06:10:00|31.88|30.48|31.97|30.57|31.97|30.57|31.88|30.48|41
1690784100000|2023-07-31 06:15:00|31.98|30.58|31.98|30.58|31.99|30.59|31.97|30.57|37
1690784400000|2023-07-31 06:20:00|31.97|30.57|31.98|30.58|31.99|30.59|31.96|30.56|20
1690784700000|2023-07-31 06:25:00|31.97|30.57|31.98|30.58|32.01|30.61|31.97|30.57|84
1690785000000|2023-07-31 06:30:00|31.97|30.57|31.97|30.57|31.99|30.59|31.97|30.57|41
1690785300000|2023-07-31 06:35:00|31.96|30.56|31.96|30.56|31.97|30.57|31.95|30.55|69
1690785600000|2023-07-31 06:40:00|31.97|30.57|31.94|30.54|31.97|30.57|31.93|30.53|28
1690785900000|2023-07-31 06:45:00|31.95|30.55|31.96|30.56|31.96|30.56|31.94|30.54|38
1690786200000|2023-07-31 06:50:00|31.95|30.55|31.99|30.59|32.02|30.62|31.95|30.55|63
1690786500000|2023-07-31 06:55:00|32|30.6|32|30.6|32.01|30.61|31.99|30.59|51
1690786800000|2023-07-31 07:00:00|32.01|30.61|32.01|30.61|32.01|30.61|31.99|30.59|11
1690787100000|2023-07-31 07:05:00|32|30.6|31.98|30.58|32.01|30.61|31.98|30.58|15
1690787400000|2023-07-31 07:10:00|31.99|30.59|31.98|30.58|31.99|30.59|31.97|30.57|10
1690787700000|2023-07-31 07:15:00|31.99|30.59|32.02|30.62|32.02|30.62|31.98|30.58|14
1690788000000|2023-07-31 07:20:00|32.03|30.63|32.03|30.63|32.03|30.63|32.01|30.61|13
1690788300000|2023-07-31 07:25:00|32.04|30.64|32.01|30.61|32.04|30.64|32.01|30.61|10
1690788600000|2023-07-31 07:30:00|32|30.6|32.03|30.63|32.04|30.64|32|30.6|32
1690788900000|2023-07-31 07:35:00|32.04|30.64|32|30.6|32.04|30.64|32|30.6|15
1690789200000|2023-07-31 07:40:00|32.01|30.61|32|30.6|32.02|30.62|32|30.6|10
1690789500000|2023-07-31 07:45:00|32.01|30.61|32|30.6|32.01|30.61|32|30.6|24
1690789800000|2023-07-31 07:50:00|31.99|30.59|31.96|30.56|32|30.6|31.96|30.56|16
1690790100000|2023-07-31 07:55:00|31.95|30.55|31.94|30.54|31.96|30.56|31.94|30.54|9
1690790400000|2023-07-31 08:00:00|31.95|30.55|31.98|30.58|31.98|30.58|31.94|30.54|35
1690790700000|2023-07-31 08:05:00|31.99|30.59|31.97|30.57|31.99|30.59|31.96|30.56|17
1690791000000|2023-07-31 08:10:00|31.98|30.58|31.98|30.58|31.99|30.59|31.97|30.57|13
1690791300000|2023-07-31 08:15:00|31.99|30.59|31.96|30.56|32|30.6|31.96|30.56|12
1690791600000|2023-07-31 08:20:00|31.97|30.57|32.02|30.62|32.03|30.63|31.95|30.55|30
1690791900000|2023-07-31 08:25:00|32.01|30.61|32.09|30.69|32.09|30.69|32.01|30.61|75
1690792200000|2023-07-31 08:30:00|32.1|30.7|32.03|30.63|32.1|30.7|32|30.6|87
1690792500000|2023-07-31 08:35:00|32.02|30.62|32.04|30.64|32.06|30.66|32.02|30.62|99
1690792800000|2023-07-31 08:40:00|32.03|30.63|32.05|30.65|32.07|30.67|32.02|30.62|43
1690793100000|2023-07-31 08:45:00|32.04|30.64|32.07|30.67|32.07|30.67|32.04|30.64|38
1690793400000|2023-07-31 08:50:00|32.06|30.66|32.08|30.68|32.09|30.69|32.05|30.65|33
1690793700000|2023-07-31 08:55:00|32.09|30.69|32.12|30.72|32.13|30.73|32.08|30.68|74
1690794000000|2023-07-31 09:00:00|32.13|30.73|32.08|30.68|32.13|30.73|32.08|30.68|48
1690794300000|2023-07-31 09:05:00|32.07|30.67|32.07|30.67|32.08|30.68|32.06|30.66|35
1690794600000|2023-07-31 09:10:00|32.06|30.66|32.04|30.64|32.06|30.66|32.03|30.63|11
1690794900000|2023-07-31 09:15:00|32.05|30.65|32|30.6|32.05|30.65|32|30.6|12
1690795200000|2023-07-31 09:20:00|32.01|30.61|31.99|30.59|32.02|30.62|31.98|30.58|35
1690795500000|2023-07-31 09:25:00|31.98|30.58|31.99|30.59|31.99|30.59|31.97|30.57|46
1690795800000|2023-07-31 09:30:00|31.98|30.58|31.98|30.58|32|30.6|31.96|30.56|29
1690796100000|2023-07-31 09:35:00|31.99|30.59|32|30.6|32.02|30.62|31.99|30.59|36
1690796400000|2023-07-31 09:40:00|31.99|30.59|32|30.6|32|30.6|31.99|30.59|2
1690796700000|2023-07-31 09:45:00|31.99|30.59|31.98|30.58|31.99|30.59|31.97|30.57|26
1690797000000|2023-07-31 09:50:00|31.99|30.59|32.01|30.61|32.02|30.62|31.98|30.58|21
1690797300000|2023-07-31 09:55:00|32|30.6|32.02|30.62|32.02|30.62|32|30.6|13
1690797600000|2023-07-31 10:00:00|32.01|30.61|32.01|30.61|32.02|30.62|31.99|30.59|29
1690797900000|2023-07-31 10:05:00|32|30.6|31.99|30.59|32|30.6|31.98|30.58|30
1690798200000|2023-07-31 10:10:00|32|30.6|31.99|30.59|32.01|30.61|31.99|30.59|6
1690798500000|2023-07-31 10:15:00|32|30.6|32.01|30.61|32.01|30.61|31.98|30.58|32
1690798800000|2023-07-31 10:20:00|32|30.6|32.02|30.62|32.02|30.62|31.99|30.59|58
1690799100000|2023-07-31 10:25:00|32.01|30.61|32.03|30.63|32.03|30.63|32.01|30.61|23
1690799400000|2023-07-31 10:30:00|32.02|30.62|31.99|30.59|32.03|30.63|31.99|30.59|60
1690799700000|2023-07-31 10:35:00|32|30.6|32.01|30.61|32.02|30.62|32|30.6|20
1690800000000|2023-07-31 10:40:00|32|30.6|31.98|30.58|32|30.6|31.98|30.58|9
1690800300000|2023-07-31 10:45:00|31.99|30.59|31.98|30.58|31.99|30.59|31.98|30.58|2
1690800600000|2023-07-31 10:50:00|31.99|30.59|32|30.6|32|30.6|31.98|30.58|14
1690800900000|2023-07-31 10:55:00|31.99|30.59|32|30.6|32|30.6|31.99|30.59|4
1690801200000|2023-07-31 11:00:00|32.01|30.61|32.01|30.61|32.01|30.61|32.01|30.61|1
1690801500000|2023-07-31 11:05:00|32|30.6|32.01|30.61|32.01|30.61|32|30.6|2
1690801800000|2023-07-31 11:10:00|32|30.6|32.01|30.61|32.03|30.63|31.99|30.59|30
1690802100000|2023-07-31 11:15:00|32.02|30.62|32.03|30.63|32.03|30.63|32.01|30.61|19
1690802400000|2023-07-31 11:20:00|32.02|30.62|32.03|30.63|32.03|30.63|32.02|30.62|18
1690803000000|2023-07-31 11:30:00|32.02|30.62|32.01|30.61|32.03|30.63|32.01|30.61|6
1690803300000|2023-07-31 11:35:00|32.02|30.62|32.02|30.62|32.03|30.63|32.01|30.61|8
1690803600000|2023-07-31 11:40:00|32.03|30.63|32|30.6|32.03|30.63|32|30.6|40
1690803900000|2023-07-31 11:45:00|32.01|30.61|32.02|30.62|32.02|30.62|32|30.6|12
1690804200000|2023-07-31 11:50:00|32.03|30.63|32.05|30.65|32.06|30.66|32.02|30.62|8
1690804800000|2023-07-31 12:00:00|32.06|30.66|32.04|30.64|32.06|30.66|32.04|30.64|3
1690805100000|2023-07-31 12:05:00|32.05|30.65|32.05|30.65|32.06|30.66|32.02|30.62|9
1690805400000|2023-07-31 12:10:00|32.06|30.66|32|30.6|32.06|30.66|32|30.6|13
1690805700000|2023-07-31 12:15:00|32.01|30.61|32|30.6|32.02|30.62|31.99|30.59|10
1690806000000|2023-07-31 12:20:00|31.99|30.59|32.01|30.61|32.01|30.61|31.99|30.59|21
1690806300000|2023-07-31 12:25:00|32.02|30.62|32.04|30.64|32.04|30.64|32.01|30.61|11
1690806600000|2023-07-31 12:30:00|32.05|30.65|32.1|30.7|32.11|30.71|32.05|30.65|68
1690806900000|2023-07-31 12:35:00|32.09|30.69|32.14|30.74|32.15|30.75|32.08|30.68|102
1690807200000|2023-07-31 12:40:00|32.15|30.75|32.14|30.74|32.15|30.75|32.12|30.72|34
1690807500000|2023-07-31 12:45:00|32.15|30.75|32.16|30.76|32.16|30.76|32.14|30.74|14
1690807800000|2023-07-31 12:50:00|32.15|30.75|32.17|30.77|32.18|30.78|32.14|30.74|67
1690808100000|2023-07-31 12:55:00|32.18|30.78|32.22|30.82|32.22|30.82|32.17|30.77|142
1690808400000|2023-07-31 13:00:00|32.21|30.81|32.15|30.75|32.21|30.81|32.15|30.75|59
1690808700000|2023-07-31 13:05:00|32.16|30.76|32.14|30.74|32.16|30.76|32.13|30.73|35
1690809000000|2023-07-31 13:10:00|32.13|30.73|32.13|30.73|32.14|30.74|32.12|30.72|61
1690809300000|2023-07-31 13:15:00|32.12|30.72|32.13|30.73|32.14|30.74|32.12|30.72|24
1690809600000|2023-07-31 13:20:00|32.14|30.74|32.11|30.71|32.15|30.75|32.11|30.71|114
1690809900000|2023-07-31 13:25:00|32.12|30.72|32.1|30.7|32.12|30.72|32.1|30.7|47
1690810200000|2023-07-31 13:30:00|32.11|30.71|32.05|30.65|32.12|30.72|32.04|30.64|53
1690810500000|2023-07-31 13:35:00|32.04|30.64|32|30.6|32.05|30.65|32|30.6|77
1690810800000|2023-07-31 13:40:00|31.99|30.59|32|30.6|32|30.6|31.96|30.56|101
1690811100000|2023-07-31 13:45:00|32.01|30.61|32.03|30.63|32.04|30.64|32|30.6|31
1690811400000|2023-07-31 13:50:00|32.02|30.62|31.83|30.43|32.03|30.63|31.73|30.33|269
1690811700000|2023-07-31 13:55:00|31.82|30.42|31.91|30.51|31.91|30.51|31.82|30.42|188
1690812000000|2023-07-31 14:00:00|31.9|30.5|31.86|30.46|31.91|30.51|31.79|30.39|207
1690812300000|2023-07-31 14:05:00|31.87|30.47|31.92|30.52|31.93|30.53|31.86|30.46|153
1690812600000|2023-07-31 14:10:00|31.93|30.53|31.93|30.53|31.96|30.56|31.92|30.52|55
1690812900000|2023-07-31 14:15:00|31.92|30.52|31.9|30.5|31.96|30.56|31.9|30.5|79
1690813200000|2023-07-31 14:20:00|31.89|30.49|31.9|30.5|31.92|30.52|31.86|30.46|64
1690813500000|2023-07-31 14:25:00|31.89|30.49|31.88|30.48|31.9|30.5|31.86|30.46|44
1690813800000|2023-07-31 14:30:00|31.89|30.49|31.81|30.41|31.9|30.5|31.81|30.41|33
1690814100000|2023-07-31 14:35:00|31.82|30.42|31.9|30.5|31.91|30.51|31.81|30.41|89
1690814400000|2023-07-31 14:40:00|31.91|30.51|31.94|30.54|31.95|30.55|31.9|30.5|40
1690814700000|2023-07-31 14:45:00|31.93|30.53|31.91|30.51|31.95|30.55|31.88|30.48|66
1690815000000|2023-07-31 14:50:00|31.9|30.5|32|30.6|32|30.6|31.9|30.5|77
1690815300000|2023-07-31 14:55:00|31.99|30.59|32|30.6|32.01|30.61|31.95|30.55|51
1690815600000|2023-07-31 15:00:00|31.99|30.59|32.03|30.63|32.03|30.63|31.89|30.49|141
1690815900000|2023-07-31 15:05:00|32.04|30.64|32.02|30.62|32.05|30.65|32|30.6|142
1690816200000|2023-07-31 15:10:00|32.01|30.61|32.01|30.61|32.04|30.64|31.99|30.59|17
1690816500000|2023-07-31 15:15:00|32|30.6|31.96|30.56|32|30.6|31.93|30.53|46
1690816800000|2023-07-31 15:20:00|31.97|30.57|31.95|30.55|31.99|30.59|31.95|30.55|34
1690817100000|2023-07-31 15:25:00|31.94|30.54|31.93|30.53|31.95|30.55|31.92|30.52|58
1690817400000|2023-07-31 15:30:00|31.94|30.54|31.91|30.51|31.94|30.54|31.88|30.48|76
1690817700000|2023-07-31 15:35:00|31.92|30.52|31.94|30.54|31.96|30.56|31.91|30.51|73
1690818000000|2023-07-31 15:40:00|31.93|30.53|31.86|30.46|31.95|30.55|31.82|30.42|100
1690818300000|2023-07-31 15:45:00|31.85|30.45|31.89|30.49|31.9|30.5|31.83|30.43|73
1690818600000|2023-07-31 15:50:00|31.88|30.48|31.88|30.48|31.9|30.5|31.86|30.46|67
1690818900000|2023-07-31 15:55:00|31.87|30.47|31.86|30.46|31.91|30.51|31.86|30.46|42
1690819200000|2023-07-31 16:00:00|31.87|30.47|31.86|30.46|31.87|30.47|31.81|30.41|129
1690819500000|2023-07-31 16:05:00|31.85|30.45|31.8|30.4|31.85|30.45|31.75|30.35|125
1690819800000|2023-07-31 16:10:00|31.81|30.41|31.86|30.46|31.87|30.47|31.78|30.38|138
1690820100000|2023-07-31 16:15:00|31.87|30.47|31.92|30.52|31.93|30.53|31.84|30.44|190
1690820400000|2023-07-31 16:20:00|31.91|30.51|31.92|30.52|31.93|30.53|31.9|30.5|82
1690820700000|2023-07-31 16:25:00|31.93|30.53|31.9|30.5|31.93|30.53|31.89|30.49|56
1690821000000|2023-07-31 16:30:00|31.89|30.49|31.92|30.52|31.92|30.52|31.88|30.48|56
1690821300000|2023-07-31 16:35:00|31.93|30.53|31.92|30.52|31.94|30.54|31.91|30.51|144
1690821600000|2023-07-31 16:40:00|31.91|30.51|31.93|30.53|31.94|30.54|31.91|30.51|51
1690821900000|2023-07-31 16:45:00|31.94|30.54|31.93|30.53|31.94|30.54|31.91|30.51|87
1690822200000|2023-07-31 16:50:00|31.92|30.52|31.93|30.53|31.93|30.53|31.92|30.52|104
1690822500000|2023-07-31 16:55:00|31.92|30.52|31.88|30.48|31.93|30.53|31.88|30.48|19
1690822800000|2023-07-31 17:00:00|31.89|30.49|31.87|30.47|31.89|30.49|31.87|30.47|9
1690823100000|2023-07-31 17:05:00|31.88|30.48|31.9|30.5|31.91|30.51|31.87|30.47|37
1690823400000|2023-07-31 17:10:00|31.89|30.49|31.9|30.5|31.91|30.51|31.89|30.49|42
1690823700000|2023-07-31 17:15:00|31.9|30.5|31.87|30.47|31.9|30.5|31.86|30.46|24
1690824000000|2023-07-31 17:20:00|31.86|30.46|31.83|30.43|31.87|30.47|31.83|30.43|78
1690824300000|2023-07-31 17:25:00|31.82|30.42|31.83|30.43|31.84|30.44|31.82|30.42|50
1690824600000|2023-07-31 17:30:00|31.84|30.44|31.83|30.43|31.84|30.44|31.83|30.43|30
1690824900000|2023-07-31 17:35:00|31.82|30.42|31.9|30.5|31.91|30.51|31.81|30.41|76
1690825200000|2023-07-31 17:40:00|31.89|30.49|31.94|30.54|31.94|30.54|31.89|30.49|90
1690825500000|2023-07-31 17:45:00|31.95|30.55|31.97|30.57|31.98|30.58|31.95|30.55|81
1690825800000|2023-07-31 17:50:00|31.98|30.58|31.93|30.53|31.98|30.58|31.92|30.52|63
1690826100000|2023-07-31 17:55:00|31.92|30.52|31.91|30.51|31.92|30.52|31.9|30.5|36
1690826400000|2023-07-31 18:00:00|31.9|30.5|31.88|30.48|31.9|30.5|31.88|30.48|7
1690826700000|2023-07-31 18:05:00|31.87|30.47|31.87|30.47|31.88|30.48|31.87|30.47|19
1690827000000|2023-07-31 18:10:00|31.86|30.46|31.86|30.46|31.87|30.47|31.86|30.46|21
1690827300000|2023-07-31 18:15:00|31.85|30.45|31.81|30.41|31.86|30.46|31.8|30.4|51
1690827600000|2023-07-31 18:20:00|31.79|30.39|31.75|30.35|31.79|30.39|31.72|30.32|82
1690827900000|2023-07-31 18:25:00|31.74|30.34|31.78|30.38|31.8|30.4|31.74|30.34|42
1690828200000|2023-07-31 18:30:00|31.79|30.39|31.79|30.39|31.8|30.4|31.76|30.36|67
1690828500000|2023-07-31 18:35:00|31.78|30.38|31.78|30.38|31.8|30.4|31.78|30.38|55
1690828800000|2023-07-31 18:40:00|31.77|30.37|31.77|30.37|31.8|30.4|31.76|30.36|64
1690829100000|2023-07-31 18:45:00|31.78|30.38|31.79|30.39|31.8|30.4|31.76|30.36|53
1690829400000|2023-07-31 18:50:00|31.8|30.4|31.8|30.4|31.82|30.42|31.79|30.39|52
1690829700000|2023-07-31 18:55:00|31.79|30.39|31.77|30.37|31.8|30.4|31.77|30.37|25
1690830000000|2023-07-31 19:00:00|31.76|30.36|31.76|30.36|31.77|30.37|31.75|30.35|23
1690830300000|2023-07-31 19:05:00|31.75|30.35|31.74|30.34|31.76|30.36|31.71|30.31|38
1690830600000|2023-07-31 19:10:00|31.73|30.33|31.74|30.34|31.75|30.35|31.72|30.32|24
1690830900000|2023-07-31 19:15:00|31.73|30.33|31.78|30.38|31.78|30.38|31.72|30.32|50
1690831200000|2023-07-31 19:20:00|31.79|30.39|31.81|30.41|31.82|30.42|31.78|30.38|47
1690831500000|2023-07-31 19:25:00|31.82|30.42|31.78|30.38|31.82|30.42|31.77|30.37|17
1690831800000|2023-07-31 19:30:00|31.79|30.39|31.78|30.38|31.8|30.4|31.77|30.37|48
1690832100000|2023-07-31 19:35:00|31.79|30.39|31.81|30.41|31.82|30.42|31.78|30.38|30
1690832400000|2023-07-31 19:40:00|31.8|30.4|31.83|30.43|31.84|30.44|31.79|30.39|118
1690832700000|2023-07-31 19:45:00|31.81|30.41|31.81|30.41|31.86|30.46|31.77|30.37|116
1690833000000|2023-07-31 19:50:00|31.8|30.4|31.8|30.4|31.83|30.43|31.78|30.38|116
1690833300000|2023-07-31 19:55:00|31.81|30.41|31.64|30.24|31.84|30.44|31.54|30.14|179
1690833600000|2023-07-31 20:00:00|31.65|30.25|31.52|30.12|31.67|30.27|31.5|30.1|314
1690833900000|2023-07-31 20:05:00|31.51|30.11|31.59|30.19|31.59|30.19|31.46|30.06|248
1690834200000|2023-07-31 20:10:00|31.58|30.18|31.59|30.19|31.62|30.22|31.55|30.15|128
1690834500000|2023-07-31 20:15:00|31.58|30.18|31.65|30.25|31.66|30.26|31.54|30.14|104
1690834800000|2023-07-31 20:20:00|31.66|30.26|31.71|30.31|31.72|30.32|31.64|30.24|128
1690835100000|2023-07-31 20:25:00|31.72|30.32|31.72|30.32|31.73|30.33|31.7|30.3|101
1690835400000|2023-07-31 20:30:00|31.73|30.33|31.72|30.32|31.73|30.33|31.69|30.29|72
1690835700000|2023-07-31 20:35:00|31.71|30.31|31.7|30.3|31.72|30.32|31.69|30.29|30
1690836000000|2023-07-31 20:40:00|31.72|30.32|31.59|30.19|31.73|30.33|31.58|30.18|74
1690836300000|2023-07-31 20:45:00|31.58|30.18|31.51|30.11|31.59|30.19|31.46|30.06|166
1690836600000|2023-07-31 20:50:00|31.52|30.12|31.56|30.16|31.57|30.17|31.49|30.09|53
1690836900000|2023-07-31 20:55:00|31.57|30.17|31.6|30.2|31.6|30.2|31.56|30.16|32
1690837200000|2023-07-31 21:00:00|31.59|30.19|31.59|30.19|31.6|30.2|31.44|30.04|125
1690837500000|2023-07-31 21:05:00|31.6|30.2|31.59|30.19|31.6|30.2|31.52|30.12|87
1690837800000|2023-07-31 21:10:00|31.6|30.2|31.62|30.22|31.63|30.23|31.58|30.18|41
1690838100000|2023-07-31 21:15:00|31.63|30.23|31.62|30.22|31.63|30.23|31.6|30.2|34
1690838400000|2023-07-31 21:20:00|31.63|30.23|31.68|30.28|31.69|30.29|31.62|30.22|48
1690838700000|2023-07-31 21:25:00|31.67|30.27|31.52|30.12|31.67|30.27|31.5|30.1|53
1690839000000|2023-07-31 21:30:00|31.51|30.11|31.52|30.12|31.53|30.13|31.43|30.03|50
1690839300000|2023-07-31 21:35:00|31.53|30.13|31.47|30.07|31.54|30.14|31.46|30.06|33
1690839600000|2023-07-31 21:40:00|31.48|30.08|31.46|30.06|31.48|30.08|31.43|30.03|19
1690839900000|2023-07-31 21:45:00|31.45|30.05|31.42|30.02|31.45|30.05|31.4|30|42
1690840200000|2023-07-31 21:50:00|31.41|30.01|31.41|30.01|31.44|30.04|31.4|30|15
1690840500000|2023-07-31 21:55:00|31.42|30.02|31.43|30.03|31.48|30.08|31.42|30.02|36
1690840800000|2023-07-31 22:00:00|31.42|30.02|31.37|29.97|31.44|30.04|31.36|29.96|145
1690841100000|2023-07-31 22:05:00|31.36|29.96|31.37|29.97|31.39|29.99|31.35|29.95|172
1690841400000|2023-07-31 22:10:00|31.36|29.96|31.37|29.97|31.4|30|31.35|29.95|75
1690841700000|2023-07-31 22:15:00|31.36|29.96|31.4|30|31.41|30.01|31.34|29.94|33
1690842000000|2023-07-31 22:20:00|31.39|29.99|31.47|30.07|31.47|30.07|31.39|29.99|39
1690842300000|2023-07-31 22:25:00|31.48|30.08|31.47|30.07|31.48|30.08|31.46|30.06|20
1690842600000|2023-07-31 22:30:00|31.46|30.06|31.45|30.05|31.47|30.07|31.43|30.03|128
1690842900000|2023-07-31 22:35:00|31.43|30.03|31.38|29.98|31.45|30.05|31.36|29.96|102
1690843200000|2023-07-31 22:40:00|31.37|29.97|31.39|29.99|31.39|29.99|31.35|29.95|65
1690843500000|2023-07-31 22:45:00|31.38|29.98|31.38|29.98|31.39|29.99|31.36|29.96|31
1690843800000|2023-07-31 22:50:00|31.39|29.99|31.41|30.01|31.42|30.02|31.39|29.99|19
1690844100000|2023-07-31 22:55:00|31.4|30|31.41|30.01|31.43|30.03|31.39|29.99|32
1690844400000|2023-07-31 23:00:00|31.42|30.02|31.39|29.99|31.42|30.02|31.38|29.98|32
1690844700000|2023-07-31 23:05:00|31.4|30|31.39|29.99|31.41|30.01|31.39|29.99|8
1690845000000|2023-07-31 23:10:00|31.38|29.98|31.43|30.03|31.43|30.03|31.38|29.98|16
1690845300000|2023-07-31 23:15:00|31.41|30.01|31.47|30.07|31.49|30.09|31.41|30.01|57
1690845600000|2023-07-31 23:20:00|31.46|30.06|31.47|30.07|31.48|30.08|31.46|30.06|8
1690845900000|2023-07-31 23:25:00|31.46|30.06|31.45|30.05|31.47|30.07|31.43|30.03|46
1690846200000|2023-07-31 23:30:00|31.44|30.04|31.44|30.04|31.45|30.05|31.43|30.03|29
1690846500000|2023-07-31 23:35:00|31.43|30.03|31.44|30.04|31.44|30.04|31.41|30.01|20
1690846800000|2023-07-31 23:40:00|31.43|30.03|31.51|30.11|31.51|30.11|31.43|30.03|39
1690847100000|2023-07-31 23:45:00|31.5|30.1|31.47|30.07|31.51|30.11|31.45|30.05|38
1690847400000|2023-07-31 23:50:00|31.46|30.06|31.46|30.06|31.47|30.07|31.45|30.05|25
1690847700000|2023-07-31 23:55:00|31.45|30.05|31.41|30.01|31.45|30.05|31.41|30.01|41
1690848000000|2023-08-01 00:00:00|31.4|30|31.38|29.98|31.4|30|31.37|29.97|37
1690848300000|2023-08-01 00:05:00|31.37|29.97|31.34|29.94|31.38|29.98|31.29|29.89|91
1690848600000|2023-08-01 00:10:00|31.35|29.95|31.4|30|31.4|30|31.34|29.94|52
1690848900000|2023-08-01 00:15:00|31.41|30.01|31.37|29.97|31.41|30.01|31.34|29.94|41
1690849200000|2023-08-01 00:20:00|31.38|29.98|31.39|29.99|31.43|30.03|31.37|29.97|120
1690849500000|2023-08-01 00:25:00|31.38|29.98|31.43|30.03|31.43|30.03|31.37|29.97|84
1690849800000|2023-08-01 00:30:00|31.42|30.02|31.46|30.06|31.47|30.07|31.42|30.02|73
1690850100000|2023-08-01 00:35:00|31.47|30.07|31.46|30.06|31.47|30.07|31.44|30.04|68
1690850400000|2023-08-01 00:40:00|31.47|30.07|31.48|30.08|31.49|30.09|31.44|30.04|69
1690850700000|2023-08-01 00:45:00|31.49|30.09|31.51|30.11|31.51|30.11|31.48|30.08|107
1690851000000|2023-08-01 00:50:00|31.5|30.1|31.48|30.08|31.51|30.11|31.46|30.06|97
1690851300000|2023-08-01 00:55:00|31.49|30.09|31.5|30.1|31.53|30.13|31.49|30.09|46
1690851600000|2023-08-01 01:00:00|31.51|30.11|31.52|30.12|31.53|30.13|31.47|30.07|64
1690851900000|2023-08-01 01:05:00|31.53|30.13|31.51|30.11|31.53|30.13|31.49|30.09|131
1690852200000|2023-08-01 01:10:00|31.52|30.12|31.5|30.1|31.55|30.15|31.49|30.09|60
1690852500000|2023-08-01 01:15:00|31.51|30.11|31.46|30.06|31.51|30.11|31.45|30.05|64
1690852800000|2023-08-01 01:20:00|31.45|30.05|31.42|30.02|31.46|30.06|31.42|30.02|36
1690853100000|2023-08-01 01:25:00|31.41|30.01|31.38|29.98|31.42|30.02|31.37|29.97|41
1690853400000|2023-08-01 01:30:00|31.37|29.97|31.26|29.86|31.38|29.98|31.25|29.85|146
1690853700000|2023-08-01 01:35:00|31.27|29.87|31.37|29.97|31.38|29.98|31.27|29.87|105
1690854000000|2023-08-01 01:40:00|31.38|29.98|31.33|29.93|31.38|29.98|31.3|29.9|28
1690854300000|2023-08-01 01:45:00|31.34|29.94|31.31|29.91|31.35|29.95|31.29|29.89|51
1690854600000|2023-08-01 01:50:00|31.3|29.9|31.12|29.72|31.3|29.9|31.06|29.66|142
1690854900000|2023-08-01 01:55:00|31.13|29.73|31.16|29.76|31.2|29.8|31.1|29.7|216
1690855200000|2023-08-01 02:00:00|31.17|29.77|31.15|29.75|31.21|29.81|31.13|29.73|178
1690855500000|2023-08-01 02:05:00|31.14|29.74|30.81|29.41|31.15|29.75|30.81|29.41|178
1690855800000|2023-08-01 02:10:00|30.82|29.42|30.65|29.25|30.85|29.45|30.23|28.83|541
1690856100000|2023-08-01 02:15:00|30.64|29.24|30.82|29.42|30.83|29.43|30.62|29.22|283
1690856400000|2023-08-01 02:20:00|30.81|29.41|30.71|29.31|30.81|29.41|30.71|29.31|106
1690856700000|2023-08-01 02:25:00|30.72|29.32|30.75|29.35|30.79|29.39|30.71|29.31|109
1690857000000|2023-08-01 02:30:00|30.76|29.36|30.79|29.39|30.81|29.41|30.73|29.33|117
1690857300000|2023-08-01 02:35:00|30.8|29.4|30.8|29.4|30.81|29.41|30.76|29.36|138
1690857600000|2023-08-01 02:40:00|30.81|29.41|30.82|29.42|30.85|29.45|30.79|29.39|170
1690857900000|2023-08-01 02:45:00|30.81|29.41|30.85|29.45|30.86|29.46|30.77|29.37|105
1690858200000|2023-08-01 02:50:00|30.84|29.44|30.83|29.43|30.85|29.45|30.83|29.43|56
1690858500000|2023-08-01 02:55:00|30.84|29.44|30.85|29.45|30.85|29.45|30.83|29.43|64
1690858800000|2023-08-01 03:00:00|30.84|29.44|30.85|29.45|30.86|29.46|30.77|29.37|170
1690859100000|2023-08-01 03:05:00|30.86|29.46|30.86|29.46|30.86|29.46|30.84|29.44|77
1690859400000|2023-08-01 03:10:00|30.85|29.45|30.88|29.48|30.9|29.5|30.85|29.45|78
1690859700000|2023-08-01 03:15:00|30.89|29.49|30.84|29.44|30.89|29.49|30.84|29.44|68
1690860000000|2023-08-01 03:20:00|30.85|29.45|30.84|29.44|30.86|29.46|30.8|29.4|87
1690860300000|2023-08-01 03:25:00|30.83|29.43|30.83|29.43|30.88|29.48|30.81|29.41|102
1690860600000|2023-08-01 03:30:00|30.84|29.44|30.78|29.38|30.87|29.47|30.77|29.37|135
1690860900000|2023-08-01 03:35:00|30.77|29.37|30.81|29.41|30.83|29.43|30.77|29.37|71
1690861200000|2023-08-01 03:40:00|30.82|29.42|30.85|29.45|30.85|29.45|30.82|29.42|54
1690861500000|2023-08-01 03:45:00|30.86|29.46|30.87|29.47|30.88|29.48|30.83|29.43|82
1690861800000|2023-08-01 03:50:00|30.88|29.48|30.9|29.5|30.92|29.52|30.86|29.46|103
1690862100000|2023-08-01 03:55:00|30.89|29.49|30.85|29.45|30.89|29.49|30.84|29.44|95
1690862400000|2023-08-01 04:00:00|30.86|29.46|30.84|29.44|30.86|29.46|30.83|29.43|131
1690862700000|2023-08-01 04:05:00|30.85|29.45|30.84|29.44|30.86|29.46|30.83|29.43|56
1690863000000|2023-08-01 04:10:00|30.85|29.45|30.81|29.41|30.85|29.45|30.8|29.4|84
1690863300000|2023-08-01 04:15:00|30.82|29.42|30.84|29.44|30.85|29.45|30.81|29.41|135
1690863600000|2023-08-01 04:20:00|30.83|29.43|30.8|29.4|30.84|29.44|30.79|29.39|55
1690863900000|2023-08-01 04:25:00|30.79|29.39|30.81|29.41|30.82|29.42|30.78|29.38|49
1690864200000|2023-08-01 04:30:00|30.8|29.4|30.83|29.43|30.84|29.44|30.78|29.38|26
1690864500000|2023-08-01 04:35:00|30.84|29.44|30.87|29.47|30.88|29.48|30.82|29.42|97
1690864800000|2023-08-01 04:40:00|30.88|29.48|30.85|29.45|30.89|29.49|30.84|29.44|89
1690865100000|2023-08-01 04:45:00|30.84|29.44|30.85|29.45|30.87|29.47|30.84|29.44|16
1690865400000|2023-08-01 04:50:00|30.84|29.44|30.82|29.42|30.86|29.46|30.82|29.42|61
1690865700000|2023-08-01 04:55:00|30.83|29.43|30.81|29.41|30.84|29.44|30.81|29.41|29
1690866000000|2023-08-01 05:00:00|30.82|29.42|30.85|29.45|30.85|29.45|30.81|29.41|52
1690866300000|2023-08-01 05:05:00|30.84|29.44|30.87|29.47|30.88|29.48|30.84|29.44|64
1690866600000|2023-08-01 05:10:00|30.86|29.46|30.85|29.45|30.87|29.47|30.84|29.44|48
1690866900000|2023-08-01 05:15:00|30.84|29.44|30.86|29.46|30.87|29.47|30.84|29.44|21
1690867200000|2023-08-01 05:20:00|30.87|29.47|30.88|29.48|30.89|29.49|30.85|29.45|100
1690867500000|2023-08-01 05:25:00|30.89|29.49|30.91|29.51|30.91|29.51|30.88|29.48|61
1690867800000|2023-08-01 05:30:00|30.9|29.5|30.97|29.57|31|29.6|30.9|29.5|100
1690868100000|2023-08-01 05:35:00|30.96|29.56|31.1|29.7|31.11|29.71|30.96|29.56|236
1690868400000|2023-08-01 05:40:00|31.09|29.69|31.13|29.73|31.14|29.74|31.08|29.68|107
1690868700000|2023-08-01 05:45:00|31.14|29.74|31.15|29.75|31.16|29.76|31.12|29.72|188
1690869000000|2023-08-01 05:50:00|31.14|29.74|31.2|29.8|31.21|29.81|31.14|29.74|118
1690869300000|2023-08-01 05:55:00|31.21|29.81|31.17|29.77|31.24|29.84|31.17|29.77|147
1690869600000|2023-08-01 06:00:00|31.16|29.76|31.1|29.7|31.16|29.76|31.08|29.68|59
1690869900000|2023-08-01 06:05:00|31.11|29.71|31.1|29.7|31.12|29.72|31.07|29.67|67
1690870200000|2023-08-01 06:10:00|31.11|29.71|31.17|29.77|31.18|29.78|31.1|29.7|92
1690870500000|2023-08-01 06:15:00|31.16|29.76|31.09|29.69|31.17|29.77|31.08|29.68|92
1690870800000|2023-08-01 06:20:00|31.08|29.68|31.1|29.7|31.11|29.71|31.07|29.67|37
1690871100000|2023-08-01 06:25:00|31.09|29.69|31.16|29.76|31.17|29.77|31.09|29.69|32
1690871400000|2023-08-01 06:30:00|31.15|29.75|31.23|29.83|31.24|29.84|31.15|29.75|112
1690871700000|2023-08-01 06:35:00|31.22|29.82|31.25|29.85|31.31|29.91|31.22|29.82|74
1690872000000|2023-08-01 06:40:00|31.24|29.84|31.18|29.78|31.25|29.85|31.18|29.78|81
1690872300000|2023-08-01 06:45:00|31.19|29.79|31.19|29.79|31.2|29.8|31.17|29.77|49
1690872600000|2023-08-01 06:50:00|31.2|29.8|31.2|29.8|31.21|29.81|31.19|29.79|17
1690872900000|2023-08-01 06:55:00|31.19|29.79|31.18|29.78|31.21|29.81|31.18|29.78|32
1690873200000|2023-08-01 07:00:00|31.17|29.77|31.22|29.82|31.29|29.89|31.15|29.75|116
1690873500000|2023-08-01 07:05:00|31.21|29.81|31.22|29.82|31.25|29.85|31.2|29.8|78
1690873800000|2023-08-01 07:10:00|31.23|29.83|31.26|29.86|31.27|29.87|31.22|29.82|104
1690874100000|2023-08-01 07:15:00|31.25|29.85|31.24|29.84|31.26|29.86|31.24|29.84|16
1690874400000|2023-08-01 07:20:00|31.23|29.83|31.25|29.85|31.25|29.85|31.19|29.79|124
1690874700000|2023-08-01 07:25:00|31.26|29.86|31.24|29.84|31.28|29.88|31.24|29.84|83
1690875000000|2023-08-01 07:30:00|31.23|29.83|31.21|29.81|31.24|29.84|31.21|29.81|39
1690875300000|2023-08-01 07:35:00|31.22|29.82|31.26|29.86|31.26|29.86|31.21|29.81|59
1690875600000|2023-08-01 07:40:00|31.25|29.85|31.26|29.86|31.28|29.88|31.25|29.85|50
1690875900000|2023-08-01 07:45:00|31.25|29.85|31.23|29.83|31.29|29.89|31.22|29.82|99
1690876200000|2023-08-01 07:50:00|31.22|29.82|31.2|29.8|31.24|29.84|31.2|29.8|35
1690876500000|2023-08-01 07:55:00|31.19|29.79|31.18|29.78|31.21|29.81|31.17|29.77|39
1690876800000|2023-08-01 08:00:00|31.17|29.77|31.21|29.81|31.24|29.84|31.15|29.75|106
1690877100000|2023-08-01 08:05:00|31.2|29.8|31.2|29.8|31.22|29.82|31.18|29.78|63
1690877400000|2023-08-01 08:10:00|31.21|29.81|31.18|29.78|31.22|29.82|31.18|29.78|72
1690877700000|2023-08-01 08:15:00|31.19|29.79|31.23|29.83|31.24|29.84|31.18|29.78|65
1690878000000|2023-08-01 08:20:00|31.24|29.84|31.15|29.75|31.26|29.86|31.15|29.75|49
1690878300000|2023-08-01 08:25:00|31.16|29.76|31.22|29.82|31.24|29.84|31.14|29.74|115
1690878600000|2023-08-01 08:30:00|31.23|29.83|31.23|29.83|31.25|29.85|31.19|29.79|53
1690878900000|2023-08-01 08:35:00|31.24|29.84|31.26|29.86|31.26|29.86|31.23|29.83|55
1690879200000|2023-08-01 08:40:00|31.25|29.85|31.23|29.83|31.25|29.85|31.23|29.83|21
1690879500000|2023-08-01 08:45:00|31.22|29.82|31.23|29.83|31.25|29.85|31.2|29.8|46
1690879800000|2023-08-01 08:50:00|31.22|29.82|31.23|29.83|31.25|29.85|31.22|29.82|84
1690880100000|2023-08-01 08:55:00|31.24|29.84|31.28|29.88|31.3|29.9|31.24|29.84|45
1690880400000|2023-08-01 09:00:00|31.27|29.87|31.24|29.84|31.28|29.88|31.24|29.84|30
1690880700000|2023-08-01 09:05:00|31.25|29.85|31.26|29.86|31.27|29.87|31.25|29.85|18
1690881000000|2023-08-01 09:10:00|31.25|29.85|31.22|29.82|31.26|29.86|31.22|29.82|10
1690881300000|2023-08-01 09:15:00|31.23|29.83|31.23|29.83|31.24|29.84|31.2|29.8|53
1690881600000|2023-08-01 09:20:00|31.22|29.82|31.23|29.83|31.26|29.86|31.22|29.82|35
1690881900000|2023-08-01 09:25:00|31.22|29.82|31.21|29.81|31.22|29.82|31.19|29.79|28
1690882200000|2023-08-01 09:30:00|31.22|29.82|31.2|29.8|31.22|29.82|31.2|29.8|43
1690882500000|2023-08-01 09:35:00|31.21|29.81|31.23|29.83|31.24|29.84|31.2|29.8|63
1690882800000|2023-08-01 09:40:00|31.22|29.82|31.22|29.82|31.24|29.84|31.21|29.81|75
1690883100000|2023-08-01 09:45:00|31.23|29.83|31.2|29.8|31.23|29.83|31.17|29.77|151
1690883400000|2023-08-01 09:50:00|31.21|29.81|31.2|29.8|31.21|29.81|31.17|29.77|68
1690883700000|2023-08-01 09:55:00|31.21|29.81|31.19|29.79|31.21|29.81|31.17|29.77|43
1690884000000|2023-08-01 10:00:00|31.2|29.8|31.18|29.78|31.2|29.8|31.15|29.75|43
1690884300000|2023-08-01 10:05:00|31.19|29.79|31.16|29.76|31.19|29.79|31.16|29.76|40
1690884600000|2023-08-01 10:10:00|31.17|29.77|31.17|29.77|31.18|29.78|31.16|29.76|13
1690884900000|2023-08-01 10:15:00|31.18|29.78|31.19|29.79|31.2|29.8|31.17|29.77|24
1690885200000|2023-08-01 10:20:00|31.18|29.78|31.17|29.77|31.19|29.79|31.16|29.76|42
1690885500000|2023-08-01 10:25:00|31.18|29.78|31.17|29.77|31.18|29.78|31.16|29.76|38
1690885800000|2023-08-01 10:30:00|31.18|29.78|31.19|29.79|31.19|29.79|31.17|29.77|30
1690886100000|2023-08-01 10:35:00|31.2|29.8|31.19|29.79|31.2|29.8|31.19|29.79|12
1690886400000|2023-08-01 10:40:00|31.2|29.8|31.2|29.8|31.21|29.81|31.19|29.79|53
1690886700000|2023-08-01 10:45:00|31.21|29.81|31.2|29.8|31.21|29.81|31.18|29.78|26
1690887000000|2023-08-01 10:50:00|31.21|29.81|31.21|29.81|31.23|29.83|31.21|29.81|55
1690887300000|2023-08-01 10:55:00|31.2|29.8|31.19|29.79|31.22|29.82|31.19|29.79|16
1690887600000|2023-08-01 11:00:00|31.2|29.8|31.26|29.86|31.26|29.86|31.19|29.79|43
1690887900000|2023-08-01 11:05:00|31.25|29.85|31.25|29.85|31.26|29.86|31.24|29.84|39
1690888200000|2023-08-01 11:10:00|31.26|29.86|31.25|29.85|31.26|29.86|31.24|29.84|52
1690888500000|2023-08-01 11:15:00|31.23|29.83|31.23|29.83|31.24|29.84|31.23|29.83|3
1690888800000|2023-08-01 11:20:00|31.22|29.82|31.21|29.81|31.25|29.85|31.21|29.81|64
1690889100000|2023-08-01 11:25:00|31.22|29.82|31.19|29.79|31.22|29.82|31.18|29.78|50
1690889400000|2023-08-01 11:30:00|31.18|29.78|31.16|29.76|31.18|29.78|31.16|29.76|15
1690889700000|2023-08-01 11:35:00|31.15|29.75|31.15|29.75|31.17|29.77|31.14|29.74|35
1690890000000|2023-08-01 11:40:00|31.16|29.76|31.16|29.76|31.18|29.78|31.14|29.74|67
1690890300000|2023-08-01 11:45:00|31.15|29.75|31.22|29.82|31.23|29.83|31.1|29.7|103
1690890600000|2023-08-01 11:50:00|31.21|29.81|31.14|29.74|31.39|29.99|31.14|29.74|299
1690890900000|2023-08-01 11:55:00|31.13|29.73|31.16|29.76|31.18|29.78|31.13|29.73|47
1690891200000|2023-08-01 12:00:00|31.17|29.77|31.12|29.72|31.2|29.8|31.12|29.72|112
1690891500000|2023-08-01 12:05:00|31.13|29.73|31.11|29.71|31.15|29.75|31.1|29.7|43
1690891800000|2023-08-01 12:10:00|31.12|29.72|31.09|29.69|31.12|29.72|31.09|29.69|120
1690892100000|2023-08-01 12:15:00|31.08|29.68|31.09|29.69|31.12|29.72|31.08|29.68|146
1690892400000|2023-08-01 12:20:00|31.1|29.7|31.09|29.69|31.1|29.7|31.07|29.67|137
1690892700000|2023-08-01 12:25:00|31.08|29.68|31.06|29.66|31.09|29.69|31.01|29.61|140
1690893000000|2023-08-01 12:30:00|31.05|29.65|31.17|29.77|31.19|29.79|31.02|29.62|358
1690893300000|2023-08-01 12:35:00|31.16|29.76|31.26|29.86|31.28|29.88|31.16|29.76|384
1690893600000|2023-08-01 12:40:00|31.25|29.85|31.25|29.85|31.27|29.87|31.22|29.82|185
1690893900000|2023-08-01 12:45:00|31.26|29.86|31.21|29.81|31.27|29.87|31.2|29.8|110
1690894200000|2023-08-01 12:50:00|31.2|29.8|31.31|29.91|31.37|29.97|31.19|29.79|479
1690894500000|2023-08-01 12:55:00|31.3|29.9|31.2|29.8|31.31|29.91|31.15|29.75|189
1690894800000|2023-08-01 13:00:00|31.19|29.79|31.24|29.84|31.26|29.86|31.19|29.79|226
1690895100000|2023-08-01 13:05:00|31.25|29.85|31.2|29.8|31.25|29.85|31.2|29.8|95
1690895400000|2023-08-01 13:10:00|31.19|29.79|31.21|29.81|31.23|29.83|31.19|29.79|92
1690895700000|2023-08-01 13:15:00|31.2|29.8|31.23|29.83|31.26|29.86|31.2|29.8|187
1690896000000|2023-08-01 13:20:00|31.22|29.82|31.19|29.79|31.23|29.83|31.18|29.78|110
1690896300000|2023-08-01 13:25:00|31.2|29.8|31.21|29.81|31.22|29.82|31.18|29.78|66
1690896600000|2023-08-01 13:30:00|31.22|29.82|31.18|29.78|31.23|29.83|31.16|29.76|152
1690896900000|2023-08-01 13:35:00|31.19|29.79|31.16|29.76|31.2|29.8|31.15|29.75|122
1690897200000|2023-08-01 13:40:00|31.15|29.75|31.2|29.8|31.21|29.81|31.15|29.75|163
1690897500000|2023-08-01 13:45:00|31.21|29.81|31.2|29.8|31.23|29.83|31.17|29.77|120
1690897800000|2023-08-01 13:50:00|31.21|29.81|31.21|29.81|31.23|29.83|31.2|29.8|86
1690898100000|2023-08-01 13:55:00|31.2|29.8|31.17|29.77|31.2|29.8|31.16|29.76|80
1690898400000|2023-08-01 14:00:00|31.16|29.76|31.2|29.8|31.22|29.82|31.16|29.76|234
1690898700000|2023-08-01 14:05:00|31.19|29.79|31.16|29.76|31.21|29.81|31.15|29.75|51
1690899000000|2023-08-01 14:10:00|31.17|29.77|31.08|29.68|31.18|29.78|31.07|29.67|50
1690899300000|2023-08-01 14:15:00|31.07|29.67|31.1|29.7|31.13|29.73|31.07|29.67|147
1690899600000|2023-08-01 14:20:00|31.11|29.71|31.21|29.81|31.21|29.81|31.1|29.7|218
1690899900000|2023-08-01 14:25:00|31.2|29.8|31.2|29.8|31.25|29.85|31.19|29.79|203
1690900200000|2023-08-01 14:30:00|31.21|29.81|31.14|29.74|31.24|29.84|31.06|29.66|206
1690900500000|2023-08-01 14:35:00|31.13|29.73|31.19|29.79|31.2|29.8|31.13|29.73|180
1690900800000|2023-08-01 14:40:00|31.2|29.8|31.12|29.72|31.21|29.81|31.11|29.71|106
1690901100000|2023-08-01 14:45:00|31.11|29.71|31.09|29.69|31.14|29.74|31.08|29.68|170
1690901400000|2023-08-01 14:50:00|31.08|29.68|31.08|29.68|31.11|29.71|31.08|29.68|73
1690901700000|2023-08-01 14:55:00|31.09|29.69|31.08|29.68|31.12|29.72|31.03|29.63|164
1690902000000|2023-08-01 15:00:00|31.07|29.67|31.04|29.64|31.09|29.69|30.99|29.59|343
1690902300000|2023-08-01 15:05:00|31.03|29.63|31.07|29.67|31.09|29.69|31.03|29.63|46
1690902600000|2023-08-01 15:10:00|31.06|29.66|31.05|29.65|31.08|29.68|31.05|29.65|8
1690902900000|2023-08-01 15:15:00|31.06|29.66|31.01|29.61|31.06|29.66|30.99|29.59|30
1690903200000|2023-08-01 15:20:00|31.02|29.62|31.03|29.63|31.07|29.67|31.02|29.62|20
1690903500000|2023-08-01 15:25:00|31.04|29.64|31.01|29.61|31.04|29.64|30.99|29.59|28
1690903800000|2023-08-01 15:30:00|31|29.6|31.1|29.7|31.1|29.7|30.72|29.32|303
1690904100000|2023-08-01 15:35:00|31.11|29.71|31.15|29.75|31.21|29.81|31.09|29.69|168
1690904400000|2023-08-01 15:40:00|31.14|29.74|31.2|29.8|31.22|29.82|31.14|29.74|263
1690904700000|2023-08-01 15:45:00|31.21|29.81|31.16|29.76|31.25|29.85|31.13|29.73|321
1690905000000|2023-08-01 15:50:00|31.15|29.75|31.18|29.78|31.19|29.79|31.13|29.73|155
1690905300000|2023-08-01 15:55:00|31.19|29.79|31.23|29.83|31.27|29.87|31.17|29.77|267
1690905600000|2023-08-01 16:00:00|31.24|29.84|31.26|29.86|31.27|29.87|31.19|29.79|210
1690905900000|2023-08-01 16:05:00|31.27|29.87|31.36|29.96|31.38|29.98|31.25|29.85|455
1690906200000|2023-08-01 16:10:00|31.35|29.95|31.25|29.85|31.38|29.98|31.21|29.81|230
1690906500000|2023-08-01 16:15:00|31.26|29.86|31.18|29.78|31.27|29.87|31.15|29.75|215
1690906800000|2023-08-01 16:20:00|31.17|29.77|31.17|29.77|31.2|29.8|31.14|29.74|232
1690907100000|2023-08-01 16:25:00|31.18|29.78|31.15|29.75|31.22|29.82|31.14|29.74|161
1690907400000|2023-08-01 16:30:00|31.16|29.76|31.13|29.73|31.19|29.79|31.12|29.72|111
1690907700000|2023-08-01 16:35:00|31.12|29.72|31.05|29.65|31.16|29.76|31.04|29.64|214
1690908000000|2023-08-01 16:40:00|31.06|29.66|31.08|29.68|31.11|29.71|31.03|29.63|244
1690908300000|2023-08-01 16:45:00|31.09|29.69|31.07|29.67|31.12|29.72|31.05|29.65|196
1690908600000|2023-08-01 16:50:00|31.08|29.68|31.09|29.69|31.1|29.7|31.06|29.66|137
1690908900000|2023-08-01 16:55:00|31.08|29.68|31.11|29.71|31.13|29.73|31.06|29.66|159
1690909200000|2023-08-01 17:00:00|31.12|29.72|31.17|29.77|31.18|29.78|31.11|29.71|287
1690909500000|2023-08-01 17:05:00|31.16|29.76|31.17|29.77|31.2|29.8|31.15|29.75|289
1690909800000|2023-08-01 17:10:00|31.16|29.76|31.18|29.78|31.2|29.8|31.16|29.76|165
1690910100000|2023-08-01 17:15:00|31.17|29.77|31.19|29.79|31.21|29.81|31.17|29.77|217
1690910400000|2023-08-01 17:20:00|31.18|29.78|31.2|29.8|31.21|29.81|31.18|29.78|164
1690910700000|2023-08-01 17:25:00|31.21|29.81|31.18|29.78|31.21|29.81|31.17|29.77|124
1690911000000|2023-08-01 17:30:00|31.19|29.79|31.16|29.76|31.19|29.79|31.16|29.76|95
1690911300000|2023-08-01 17:35:00|31.17|29.77|31.2|29.8|31.2|29.8|31.16|29.76|142
1690911600000|2023-08-01 17:40:00|31.19|29.79|31.15|29.75|31.2|29.8|31.14|29.74|96
1690911900000|2023-08-01 17:45:00|31.16|29.76|31.2|29.8|31.2|29.8|31.14|29.74|144
1690912200000|2023-08-01 17:50:00|31.19|29.79|31.17|29.77|31.21|29.81|31.17|29.77|55
1690912500000|2023-08-01 17:55:00|31.16|29.76|31.15|29.75|31.17|29.77|31.14|29.74|51
1690912800000|2023-08-01 18:00:00|31.16|29.76|31.18|29.78|31.19|29.79|31.15|29.75|202
1690913100000|2023-08-01 18:05:00|31.19|29.79|31.21|29.81|31.23|29.83|31.18|29.78|183
1690913400000|2023-08-01 18:10:00|31.2|29.8|31.2|29.8|31.24|29.84|31.19|29.79|181
1690913700000|2023-08-01 18:15:00|31.21|29.81|31.23|29.83|31.25|29.85|31.2|29.8|165
1690914000000|2023-08-01 18:20:00|31.25|29.85|31.32|29.92|31.35|29.95|31.24|29.84|337
1690914300000|2023-08-01 18:25:00|31.3|29.9|31.28|29.88|31.35|29.95|31.27|29.87|223
1690914600000|2023-08-01 18:30:00|31.29|29.89|31.35|29.95|31.36|29.96|31.28|29.88|278
1690914900000|2023-08-01 18:35:00|31.34|29.94|31.3|29.9|31.35|29.95|31.28|29.88|182
1690915200000|2023-08-01 18:40:00|31.31|29.91|31.29|29.89|31.32|29.92|31.26|29.86|155
1690915500000|2023-08-01 18:45:00|31.27|29.87|31.35|29.95|31.36|29.96|31.27|29.87|262
1690915800000|2023-08-01 18:50:00|31.34|29.94|31.31|29.91|31.35|29.95|31.29|29.89|272
1690916100000|2023-08-01 18:55:00|31.3|29.9|31.4|30|31.42|30.02|31.3|29.9|390
1690916400000|2023-08-01 19:00:00|31.41|30.01|31.39|29.99|31.5|30.1|31.39|29.99|241
1690916700000|2023-08-01 19:05:00|31.4|30|31.37|29.97|31.42|30.02|31.36|29.96|210
1690917000000|2023-08-01 19:10:00|31.38|29.98|31.33|29.93|31.41|30.01|31.31|29.91|238
1690917300000|2023-08-01 19:15:00|31.32|29.92|31.34|29.94|31.36|29.96|31.32|29.92|200
1690917600000|2023-08-01 19:20:00|31.33|29.93|31.33|29.93|31.36|29.96|31.32|29.92|156
1690917900000|2023-08-01 19:25:00|31.34|29.94|31.35|29.95|31.36|29.96|31.32|29.92|130
1690918200000|2023-08-01 19:30:00|31.36|29.96|31.35|29.95|31.37|29.97|31.34|29.94|91
1690918500000|2023-08-01 19:35:00|31.36|29.96|31.34|29.94|31.39|29.99|31.34|29.94|136
1690918800000|2023-08-01 19:40:00|31.35|29.95|31.3|29.9|31.35|29.95|31.28|29.88|48
1690919100000|2023-08-01 19:45:00|31.31|29.91|31.36|29.96|31.36|29.96|31.3|29.9|124
1690919400000|2023-08-01 19:50:00|31.35|29.95|31.35|29.95|31.38|29.98|31.35|29.95|162
1690919700000|2023-08-01 19:55:00|31.36|29.96|31.35|29.95|31.38|29.98|31.34|29.94|135
1690920000000|2023-08-01 20:00:00|31.36|29.96|31.39|29.99|31.42|30.02|31.35|29.95|173
1690920300000|2023-08-01 20:05:00|31.38|29.98|31.35|29.95|31.4|30|31.32|29.92|101
1690920600000|2023-08-01 20:10:00|31.34|29.94|31.33|29.93|31.35|29.95|31.31|29.91|104
1690920900000|2023-08-01 20:15:00|31.35|29.95|31.33|29.93|31.35|29.95|31.32|29.92|56
1690921200000|2023-08-01 20:20:00|31.34|29.94|31.34|29.94|31.35|29.95|31.31|29.91|119
1690921500000|2023-08-01 20:25:00|31.35|29.95|31.31|29.91|31.35|29.95|31.29|29.89|75
1690921800000|2023-08-01 20:30:00|31.3|29.9|31.33|29.93|31.35|29.95|31.3|29.9|35
1690922100000|2023-08-01 20:35:00|31.34|29.94|31.32|29.92|31.35|29.95|31.31|29.91|92
1690922400000|2023-08-01 20:40:00|31.31|29.91|31.31|29.91|31.32|29.92|31.3|29.9|85
1690922700000|2023-08-01 20:45:00|31.32|29.92|31.33|29.93|31.35|29.95|31.31|29.91|107
1690923000000|2023-08-01 20:50:00|31.34|29.94|31.38|29.98|31.38|29.98|31.32|29.92|178
1690923300000|2023-08-01 20:55:00|31.37|29.97|31.37|29.97|31.4|30|31.37|29.97|107
1690923600000|2023-08-01 21:00:00|31.36|29.96|31.37|29.97|31.37|29.97|31.36|29.96|4
1690923900000|2023-08-01 21:05:00|31.38|29.98|31.4|30|31.4|30|31.38|29.98|7
1690924200000|2023-08-01 21:10:00|31.41|30.01|31.42|30.02|31.42|30.02|31.4|30|8
1690924500000|2023-08-01 21:15:00|31.41|30.01|31.4|30|31.41|30.01|31.37|29.97|22
1690924800000|2023-08-01 21:20:00|31.39|29.99|31.4|30|31.41|30.01|31.39|29.99|6
1690925100000|2023-08-01 21:25:00|31.39|29.99|31.42|30.02|31.42|30.02|31.39|29.99|6
1690925400000|2023-08-01 21:30:00|31.43|30.03|31.45|30.05|31.47|30.07|31.42|30.02|17
1690925700000|2023-08-01 21:35:00|31.44|30.04|31.39|29.99|31.44|30.04|31.39|29.99|32
1690926000000|2023-08-01 21:40:00|31.4|30|31.4|30|31.42|30.02|31.39|29.99|31
1690926300000|2023-08-01 21:45:00|31.39|29.99|31.35|29.95|31.39|29.99|31.35|29.95|9
1690926600000|2023-08-01 21:50:00|31.36|29.96|31.36|29.96|31.37|29.97|31.36|29.96|13
1690926900000|2023-08-01 21:55:00|31.37|29.97|31.39|29.99|31.39|29.99|31.37|29.97|29
1690927200000|2023-08-01 22:00:00|31.38|29.98|31.34|29.94|31.38|29.98|31.33|29.93|69
1690927500000|2023-08-01 22:05:00|31.33|29.93|31.35|29.95|31.37|29.97|31.33|29.93|62
1690927800000|2023-08-01 22:10:00|31.36|29.96|31.34|29.94|31.38|29.98|31.34|29.94|130
1690928100000|2023-08-01 22:15:00|31.35|29.95|31.4|30|31.41|30.01|31.34|29.94|177
1690928400000|2023-08-01 22:20:00|31.41|30.01|31.41|30.01|31.42|30.02|31.39|29.99|55
1690928700000|2023-08-01 22:25:00|31.4|30|31.41|30.01|31.45|30.05|31.39|29.99|175
1690929000000|2023-08-01 22:30:00|31.43|30.03|31.4|30|31.44|30.04|31.37|29.97|132
1690929300000|2023-08-01 22:35:00|31.39|29.99|31.39|29.99|31.4|30|31.35|29.95|128
1690929600000|2023-08-01 22:40:00|31.4|30|31.39|29.99|31.4|30|31.36|29.96|110
1690929900000|2023-08-01 22:45:00|31.4|30|31.38|29.98|31.41|30.01|31.35|29.95|155
1690930200000|2023-08-01 22:50:00|31.39|29.99|31.4|30|31.4|30|31.38|29.98|128
1690930500000|2023-08-01 22:55:00|31.39|29.99|31.35|29.95|31.4|30|31.34|29.94|60
1690930800000|2023-08-01 23:00:00|31.37|29.97|31.37|29.97|31.4|30|31.35|29.95|196
1690931100000|2023-08-01 23:05:00|31.38|29.98|31.47|30.07|31.5|30.1|31.37|29.97|232
1690931400000|2023-08-01 23:10:00|31.48|30.08|31.49|30.09|31.51|30.11|31.43|30.03|333
1690931700000|2023-08-01 23:15:00|31.5|30.1|31.51|30.11|31.53|30.13|31.47|30.07|318
1690932000000|2023-08-01 23:20:00|31.5|30.1|31.56|30.16|31.56|30.16|31.49|30.09|217
1690932300000|2023-08-01 23:25:00|31.55|30.15|31.59|30.19|31.62|30.22|31.54|30.14|229
1690932600000|2023-08-01 23:30:00|31.6|30.2|31.64|30.24|31.66|30.26|31.59|30.19|289
1690932900000|2023-08-01 23:35:00|31.65|30.25|31.62|30.22|31.69|30.29|31.6|30.2|265
1690933200000|2023-08-01 23:40:00|31.61|30.21|31.64|30.24|31.65|30.25|31.6|30.2|241
1690933500000|2023-08-01 23:45:00|31.65|30.25|31.62|30.22|31.66|30.26|31.59|30.19|168
1690933800000|2023-08-01 23:50:00|31.61|30.21|31.72|30.32|31.74|30.34|31.6|30.2|357
1690934100000|2023-08-01 23:55:00|31.73|30.33|31.73|30.33|31.76|30.36|31.7|30.3|360
1690934400000|2023-08-02 00:00:00|31.74|30.34|31.8|30.4|31.82|30.42|31.72|30.32|343
1690934700000|2023-08-02 00:05:00|31.81|30.41|31.85|30.45|31.9|30.5|31.8|30.4|389
1690935000000|2023-08-02 00:10:00|31.84|30.44|31.8|30.4|31.89|30.49|31.78|30.38|318
1690935300000|2023-08-02 00:15:00|31.79|30.39|31.8|30.4|31.83|30.43|31.78|30.38|250
1690935600000|2023-08-02 00:20:00|31.81|30.41|31.78|30.38|31.83|30.43|31.75|30.35|159
1690935900000|2023-08-02 00:25:00|31.79|30.39|31.76|30.36|31.84|30.44|31.76|30.36|249
1690936200000|2023-08-02 00:30:00|31.77|30.37|31.7|30.3|31.78|30.38|31.69|30.29|163
1690936500000|2023-08-02 00:35:00|31.69|30.29|31.7|30.3|31.71|30.31|31.67|30.27|99
1690936800000|2023-08-02 00:40:00|31.71|30.31|31.66|30.26|31.71|30.31|31.65|30.25|83
1690937100000|2023-08-02 00:45:00|31.65|30.25|31.65|30.25|31.68|30.28|31.61|30.21|123
1690937400000|2023-08-02 00:50:00|31.64|30.24|31.64|30.24|31.67|30.27|31.62|30.22|93
1690937700000|2023-08-02 00:55:00|31.62|30.22|31.63|30.23|31.64|30.24|31.61|30.21|71
1690938000000|2023-08-02 01:00:00|31.64|30.24|31.66|30.26|31.66|30.26|31.62|30.22|101
1690938300000|2023-08-02 01:05:00|31.67|30.27|31.74|30.34|31.75|30.35|31.66|30.26|126
1690938600000|2023-08-02 01:10:00|31.75|30.35|31.74|30.34|31.78|30.38|31.71|30.31|203
1690938900000|2023-08-02 01:15:00|31.75|30.35|31.77|30.37|31.78|30.38|31.74|30.34|75
1690939200000|2023-08-02 01:20:00|31.78|30.38|31.78|30.38|31.81|30.41|31.76|30.36|92
1690939500000|2023-08-02 01:25:00|31.77|30.37|31.81|30.41|31.83|30.43|31.77|30.37|196
1690939800000|2023-08-02 01:30:00|31.82|30.42|31.8|30.4|31.85|30.45|31.79|30.39|193
1690940100000|2023-08-02 01:35:00|31.81|30.41|31.76|30.36|31.81|30.41|31.75|30.35|97
1690940400000|2023-08-02 01:40:00|31.75|30.35|31.73|30.33|31.78|30.38|31.72|30.32|87
1690940700000|2023-08-02 01:45:00|31.72|30.32|31.71|30.31|31.75|30.35|31.71|30.31|61
1690941000000|2023-08-02 01:50:00|31.72|30.32|31.71|30.31|31.72|30.32|31.7|30.3|132
1690941300000|2023-08-02 01:55:00|31.7|30.3|31.64|30.24|31.7|30.3|31.63|30.23|155
1690941600000|2023-08-02 02:00:00|31.63|30.23|31.6|30.2|31.65|30.25|31.57|30.17|189
1690941900000|2023-08-02 02:05:00|31.61|30.21|31.62|30.22|31.64|30.24|31.6|30.2|100
1690942200000|2023-08-02 02:10:00|31.61|30.21|31.59|30.19|31.63|30.23|31.59|30.19|139
1690942500000|2023-08-02 02:15:00|31.6|30.2|31.58|30.18|31.62|30.22|31.57|30.17|108
1690942800000|2023-08-02 02:20:00|31.59|30.19|31.6|30.2|31.62|30.22|31.59|30.19|28
1690943100000|2023-08-02 02:25:00|31.59|30.19|31.6|30.2|31.61|30.21|31.58|30.18|22
1690943400000|2023-08-02 02:30:00|31.59|30.19|31.59|30.19|31.61|30.21|31.57|30.17|93
1690943700000|2023-08-02 02:35:00|31.58|30.18|31.6|30.2|31.61|30.21|31.58|30.18|41
1690944000000|2023-08-02 02:40:00|31.59|30.19|31.58|30.18|31.61|30.21|31.58|30.18|32
1690944300000|2023-08-02 02:45:00|31.57|30.17|31.58|30.18|31.59|30.19|31.56|30.16|72
1690944600000|2023-08-02 02:50:00|31.59|30.19|31.61|30.21|31.61|30.21|31.58|30.18|73
1690944900000|2023-08-02 02:55:00|31.6|30.2|31.59|30.19|31.61|30.21|31.58|30.18|42
1690945200000|2023-08-02 03:00:00|31.58|30.18|31.56|30.16|31.59|30.19|31.56|30.16|67
1690945500000|2023-08-02 03:05:00|31.55|30.15|31.54|30.14|31.56|30.16|31.53|30.13|64
1690945800000|2023-08-02 03:10:00|31.55|30.15|31.55|30.15|31.55|30.15|31.5|30.1|110
1690946100000|2023-08-02 03:15:00|31.54|30.14|31.54|30.14|31.55|30.15|31.52|30.12|83
1690946400000|2023-08-02 03:20:00|31.53|30.13|31.55|30.15|31.57|30.17|31.53|30.13|93
1690946700000|2023-08-02 03:25:00|31.54|30.14|31.54|30.14|31.55|30.15|31.53|30.13|33
1690947000000|2023-08-02 03:30:00|31.55|30.15|31.53|30.13|31.55|30.15|31.52|30.12|103
1690947300000|2023-08-02 03:35:00|31.54|30.14|31.51|30.11|31.54|30.14|31.47|30.07|227
1690947600000|2023-08-02 03:40:00|31.52|30.12|31.51|30.11|31.54|30.14|31.5|30.1|82
1690947900000|2023-08-02 03:45:00|31.5|30.1|31.48|30.08|31.51|30.11|31.47|30.07|37
1690948200000|2023-08-02 03:50:00|31.49|30.09|31.45|30.05|31.49|30.09|31.44|30.04|57
1690948500000|2023-08-02 03:55:00|31.46|30.06|31.44|30.04|31.47|30.07|31.43|30.03|37
1690948800000|2023-08-02 04:00:00|31.43|30.03|31.43|30.03|31.45|30.05|31.41|30.01|149
1690949100000|2023-08-02 04:05:00|31.42|30.02|31.42|30.02|31.43|30.03|31.41|30.01|132
1690949400000|2023-08-02 04:10:00|31.41|30.01|31.38|29.98|31.43|30.03|31.37|29.97|117
1690949700000|2023-08-02 04:15:00|31.37|29.97|31.4|30|31.42|30.02|31.37|29.97|140
1690950000000|2023-08-02 04:20:00|31.39|29.99|31.44|30.04|31.44|30.04|31.39|29.99|134
1690950300000|2023-08-02 04:25:00|31.43|30.03|31.44|30.04|31.46|30.06|31.43|30.03|144
1690950600000|2023-08-02 04:30:00|31.43|30.03|31.47|30.07|31.47|30.07|31.42|30.02|136
1690950900000|2023-08-02 04:35:00|31.46|30.06|31.45|30.05|31.47|30.07|31.43|30.03|44
1690951200000|2023-08-02 04:40:00|31.46|30.06|31.42|30.02|31.47|30.07|31.41|30.01|59
1690951500000|2023-08-02 04:45:00|31.41|30.01|31.42|30.02|31.44|30.04|31.4|30|84
1690951800000|2023-08-02 04:50:00|31.43|30.03|31.41|30.01|31.43|30.03|31.4|30|87
1690952100000|2023-08-02 04:55:00|31.4|30|31.4|30|31.43|30.03|31.4|30|43
1690952400000|2023-08-02 05:00:00|31.39|29.99|31.38|29.98|31.41|30.01|31.37|29.97|100
1690952700000|2023-08-02 05:05:00|31.39|29.99|31.4|30|31.4|30|31.38|29.98|53
1690953000000|2023-08-02 05:10:00|31.39|29.99|31.39|29.99|31.4|30|31.38|29.98|41
1690953300000|2023-08-02 05:15:00|31.38|29.98|31.37|29.97|31.38|29.98|31.35|29.95|92
1690953600000|2023-08-02 05:20:00|31.38|29.98|31.36|29.96|31.38|29.98|31.35|29.95|82
1690953900000|2023-08-02 05:25:00|31.35|29.95|31.32|29.92|31.36|29.96|31.3|29.9|123
1690954200000|2023-08-02 05:30:00|31.31|29.91|31.33|29.93|31.35|29.95|31.31|29.91|109
1690954500000|2023-08-02 05:35:00|31.32|29.92|31.29|29.89|31.33|29.93|31.26|29.86|188
1690954800000|2023-08-02 05:40:00|31.3|29.9|31.3|29.9|31.31|29.91|31.28|29.88|53
1690955100000|2023-08-02 05:45:00|31.29|29.89|31.33|29.93|31.33|29.93|31.28|29.88|90
1690955400000|2023-08-02 05:50:00|31.32|29.92|31.36|29.96|31.36|29.96|31.32|29.92|41
1690955700000|2023-08-02 05:55:00|31.35|29.95|31.32|29.92|31.36|29.96|31.31|29.91|40
1690956000000|2023-08-02 06:00:00|31.31|29.91|31.34|29.94|31.35|29.95|31.29|29.89|125
1690956300000|2023-08-02 06:05:00|31.35|29.95|31.34|29.94|31.35|29.95|31.32|29.92|48
1690956600000|2023-08-02 06:10:00|31.35|29.95|31.35|29.95|31.36|29.96|31.33|29.93|101
1690956900000|2023-08-02 06:15:00|31.34|29.94|31.33|29.93|31.34|29.94|31.32|29.92|28
1690957200000|2023-08-02 06:20:00|31.34|29.94|31.32|29.92|31.34|29.94|31.32|29.92|93
1690957500000|2023-08-02 06:25:00|31.33|29.93|31.33|29.93|31.34|29.94|31.3|29.9|148
1690957800000|2023-08-02 06:30:00|31.32|29.92|31.33|29.93|31.34|29.94|31.31|29.91|75
1690958100000|2023-08-02 06:35:00|31.32|29.92|31.34|29.94|31.34|29.94|31.31|29.91|36
1690958400000|2023-08-02 06:40:00|31.32|29.92|31.3|29.9|31.34|29.94|31.3|29.9|30
1690958700000|2023-08-02 06:45:00|31.31|29.91|31.31|29.91|31.31|29.91|31.29|29.89|146
1690959000000|2023-08-02 06:50:00|31.3|29.9|31.25|29.85|31.31|29.91|31.25|29.85|70
1690959300000|2023-08-02 06:55:00|31.26|29.86|31.24|29.84|31.28|29.88|31.24|29.84|180
1690959600000|2023-08-02 07:00:00|31.25|29.85|31.26|29.86|31.27|29.87|31.24|29.84|96
1690959900000|2023-08-02 07:05:00|31.27|29.87|31.29|29.89|31.3|29.9|31.26|29.86|25
1690960200000|2023-08-02 07:10:00|31.3|29.9|31.31|29.91|31.31|29.91|31.29|29.89|88
1690960500000|2023-08-02 07:15:00|31.32|29.92|31.34|29.94|31.35|29.95|31.32|29.92|61
1690960800000|2023-08-02 07:20:00|31.33|29.93|31.3|29.9|31.35|29.95|31.3|29.9|112
1690961100000|2023-08-02 07:25:00|31.31|29.91|31.32|29.92|31.32|29.92|31.29|29.89|137
1690961400000|2023-08-02 07:30:00|31.31|29.91|31.35|29.95|31.37|29.97|31.31|29.91|134
1690961700000|2023-08-02 07:35:00|31.34|29.94|31.36|29.96|31.37|29.97|31.32|29.92|126
1690962000000|2023-08-02 07:40:00|31.35|29.95|31.35|29.95|31.37|29.97|31.34|29.94|187
1690962300000|2023-08-02 07:45:00|31.37|29.97|31.36|29.96|31.37|29.97|31.34|29.94|159
1690962600000|2023-08-02 07:50:00|31.35|29.95|31.3|29.9|31.36|29.96|31.29|29.89|147
1690962900000|2023-08-02 07:55:00|31.29|29.89|31.27|29.87|31.3|29.9|31.27|29.87|125
1690963200000|2023-08-02 08:00:00|31.26|29.86|31.3|29.9|31.3|29.9|31.22|29.82|200
1690963500000|2023-08-02 08:05:00|31.31|29.91|31.31|29.91|31.35|29.95|31.3|29.9|101
1690963800000|2023-08-02 08:10:00|31.3|29.9|31.25|29.85|31.31|29.91|31.25|29.85|76
1690964100000|2023-08-02 08:15:00|31.26|29.86|31.24|29.84|31.26|29.86|31.18|29.78|240
1690964400000|2023-08-02 08:20:00|31.23|29.83|31.28|29.88|31.29|29.89|31.22|29.82|187
1690964700000|2023-08-02 08:25:00|31.29|29.89|31.3|29.9|31.33|29.93|31.27|29.87|114
1690965000000|2023-08-02 08:30:00|31.29|29.89|31.27|29.87|31.31|29.91|31.26|29.86|95
1690965300000|2023-08-02 08:35:00|31.28|29.88|31.34|29.94|31.36|29.96|31.27|29.87|207
1690965600000|2023-08-02 08:40:00|31.33|29.93|31.31|29.91|31.34|29.94|31.31|29.91|77
1690965900000|2023-08-02 08:45:00|31.32|29.92|31.32|29.92|31.36|29.96|31.31|29.91|44
1690966200000|2023-08-02 08:50:00|31.33|29.93|31.33|29.93|31.33|29.93|31.32|29.92|35
1690966500000|2023-08-02 08:55:00|31.32|29.92|31.32|29.92|31.34|29.94|31.31|29.91|43
1690966800000|2023-08-02 09:00:00|31.33|29.93|31.33|29.93|31.34|29.94|31.31|29.91|51
1690967100000|2023-08-02 09:05:00|31.34|29.94|31.36|29.96|31.36|29.96|31.33|29.93|39
1690967400000|2023-08-02 09:10:00|31.35|29.95|31.33|29.93|31.36|29.96|31.32|29.92|33
1690967700000|2023-08-02 09:15:00|31.34|29.94|31.35|29.95|31.36|29.96|31.34|29.94|8
1690968000000|2023-08-02 09:20:00|31.34|29.94|31.33|29.93|31.34|29.94|31.33|29.93|4
1690968300000|2023-08-02 09:25:00|31.34|29.94|31.36|29.96|31.37|29.97|31.34|29.94|19
1690968600000|2023-08-02 09:30:00|31.35|29.95|31.34|29.94|31.35|29.95|31.33|29.93|24
1690968900000|2023-08-02 09:35:00|31.33|29.93|31.32|29.92|31.34|29.94|31.32|29.92|8
1690969200000|2023-08-02 09:40:00|31.33|29.93|31.33|29.93|31.33|29.93|31.32|29.92|5
1690969500000|2023-08-02 09:45:00|31.34|29.94|31.35|29.95|31.35|29.95|31.33|29.93|12
1690969800000|2023-08-02 09:50:00|31.34|29.94|31.35|29.95|31.35|29.95|31.33|29.93|32
1690970100000|2023-08-02 09:55:00|31.34|29.94|31.34|29.94|31.34|29.94|31.33|29.93|15
1690970400000|2023-08-02 10:00:00|31.33|29.93|31.34|29.94|31.36|29.96|31.32|29.92|44
1690970700000|2023-08-02 10:05:00|31.35|29.95|31.36|29.96|31.36|29.96|31.34|29.94|23
1690971000000|2023-08-02 10:10:00|31.35|29.95|31.37|29.97|31.39|29.99|31.35|29.95|37
1690971300000|2023-08-02 10:15:00|31.38|29.98|31.4|30|31.41|30.01|31.38|29.98|37
1690971600000|2023-08-02 10:20:00|31.39|29.99|31.4|30|31.4|30|31.38|29.98|90
1690971900000|2023-08-02 10:25:00|31.39|29.99|31.37|29.97|31.4|30|31.37|29.97|61
1690972200000|2023-08-02 10:30:00|31.36|29.96|31.39|29.99|31.39|29.99|31.36|29.96|38
1690972500000|2023-08-02 10:35:00|31.38|29.98|31.45|30.05|31.45|30.05|31.38|29.98|126
1690972800000|2023-08-02 10:40:00|31.46|30.06|31.46|30.06|31.47|30.07|31.43|30.03|31
1690973100000|2023-08-02 10:45:00|31.45|30.05|31.44|30.04|31.46|30.06|31.43|30.03|60
1690973400000|2023-08-02 10:50:00|31.45|30.05|31.44|30.04|31.45|30.05|31.43|30.03|34
1690973700000|2023-08-02 10:55:00|31.43|30.03|31.46|30.06|31.47|30.07|31.43|30.03|48
1690974000000|2023-08-02 11:00:00|31.47|30.07|31.48|30.08|31.49|30.09|31.45|30.05|96
1690974300000|2023-08-02 11:05:00|31.47|30.07|31.43|30.03|31.48|30.08|31.43|30.03|33
1690974600000|2023-08-02 11:10:00|31.44|30.04|31.47|30.07|31.49|30.09|31.44|30.04|157
1690974900000|2023-08-02 11:15:00|31.48|30.08|31.47|30.07|31.49|30.09|31.47|30.07|62
1690975200000|2023-08-02 11:20:00|31.48|30.08|31.49|30.09|31.49|30.09|31.46|30.06|91
1690975500000|2023-08-02 11:25:00|31.48|30.08|31.5|30.1|31.5|30.1|31.48|30.08|83
1690975800000|2023-08-02 11:30:00|31.49|30.09|31.49|30.09|31.51|30.11|31.49|30.09|19
1690976100000|2023-08-02 11:35:00|31.48|30.08|31.52|30.12|31.52|30.12|31.47|30.07|37
1690976400000|2023-08-02 11:40:00|31.53|30.13|31.52|30.12|31.53|30.13|31.51|30.11|51
1690976700000|2023-08-02 11:45:00|31.53|30.13|31.5|30.1|31.53|30.13|31.48|30.08|79
1690977000000|2023-08-02 11:50:00|31.49|30.09|31.51|30.11|31.53|30.13|31.48|30.08|93
1690977300000|2023-08-02 11:55:00|31.5|30.1|31.51|30.11|31.52|30.12|31.5|30.1|96
1690977600000|2023-08-02 12:00:00|31.5|30.1|31.5|30.1|31.51|30.11|31.48|30.08|89
1690977900000|2023-08-02 12:05:00|31.51|30.11|31.5|30.1|31.52|30.12|31.49|30.09|62
1690978200000|2023-08-02 12:10:00|31.49|30.09|31.46|30.06|31.5|30.1|31.46|30.06|56
1690978500000|2023-08-02 12:15:00|31.45|30.05|31.43|30.03|31.46|30.06|31.38|29.98|201
1690978800000|2023-08-02 12:20:00|31.44|30.04|31.41|30.01|31.44|30.04|31.41|30.01|82
1690979100000|2023-08-02 12:25:00|31.4|30|31.41|30.01|31.43|30.03|31.39|29.99|40
1690979400000|2023-08-02 12:30:00|31.42|30.02|31.38|29.98|31.42|30.02|31.38|29.98|21
1690979700000|2023-08-02 12:35:00|31.35|29.95|31.33|29.93|31.35|29.95|31.32|29.92|7
1690980000000|2023-08-02 12:40:00|31.32|29.92|31.33|29.93|31.33|29.93|31.31|29.91|110
1690980300000|2023-08-02 12:45:00|31.31|29.91|31.32|29.92|31.35|29.95|31.3|29.9|176
1690980600000|2023-08-02 12:50:00|31.33|29.93|31.31|29.91|31.33|29.93|31.29|29.89|106
1690980900000|2023-08-02 12:55:00|31.3|29.9|31.33|29.93|31.34|29.94|31.3|29.9|91
1690981200000|2023-08-02 13:00:00|31.32|29.92|31.3|29.9|31.34|29.94|31.3|29.9|203
1690981500000|2023-08-02 13:05:00|31.31|29.91|31.28|29.88|31.31|29.91|31.28|29.88|230
1690981800000|2023-08-02 13:10:00|31.29|29.89|31.29|29.89|31.3|29.9|31.26|29.86|212
1690982100000|2023-08-02 13:15:00|31.3|29.9|31.33|29.93|31.34|29.94|31.26|29.86|352
1690982400000|2023-08-02 13:20:00|31.34|29.94|31.32|29.92|31.34|29.94|31.31|29.91|106
1690982700000|2023-08-02 13:25:00|31.31|29.91|31.32|29.92|31.33|29.93|31.29|29.89|282
1690983000000|2023-08-02 13:30:00|31.31|29.91|31.25|29.85|31.32|29.92|31.23|29.83|341
1690983300000|2023-08-02 13:35:00|31.24|29.84|31.32|29.92|31.32|29.92|31.24|29.84|307
1690983600000|2023-08-02 13:40:00|31.31|29.91|31.3|29.9|31.33|29.93|31.3|29.9|270
1690983900000|2023-08-02 13:45:00|31.29|29.89|31.29|29.89|31.3|29.9|31.25|29.85|283
1690984200000|2023-08-02 13:50:00|31.28|29.88|31.22|29.82|31.3|29.9|31.21|29.81|247
1690984500000|2023-08-02 13:55:00|31.21|29.81|31.26|29.86|31.26|29.86|31.2|29.8|285
1690984800000|2023-08-02 14:00:00|31.25|29.85|31.25|29.85|31.25|29.85|31.22|29.82|157
1690985100000|2023-08-02 14:05:00|31.24|29.84|31.14|29.74|31.29|29.89|31.08|29.68|343
1690985400000|2023-08-02 14:10:00|31.15|29.75|31.19|29.79|31.23|29.83|31.09|29.69|469
1690985700000|2023-08-02 14:15:00|31.18|29.78|31.15|29.75|31.19|29.79|31.13|29.73|320
1690986000000|2023-08-02 14:20:00|31.14|29.74|31.22|29.82|31.23|29.83|31.13|29.73|369
1690986300000|2023-08-02 14:25:00|31.23|29.83|31.13|29.73|31.23|29.83|31.11|29.71|240
1690986600000|2023-08-02 14:30:00|31.14|29.74|31.02|29.62|31.14|29.74|30.87|29.47|400
1690986900000|2023-08-02 14:35:00|31.01|29.61|31.01|29.61|31.03|29.63|30.96|29.56|210
1690987200000|2023-08-02 14:40:00|31.02|29.62|30.93|29.53|31.03|29.63|30.91|29.51|194
1690987500000|2023-08-02 14:45:00|30.92|29.52|31|29.6|31.01|29.61|30.85|29.45|280
1690987800000|2023-08-02 14:50:00|30.99|29.59|30.99|29.59|31|29.6|30.94|29.54|203
1690988100000|2023-08-02 14:55:00|30.98|29.58|30.97|29.57|31.01|29.61|30.95|29.55|200
1690988400000|2023-08-02 15:00:00|30.96|29.56|30.94|29.54|31|29.6|30.85|29.45|285
1690988700000|2023-08-02 15:05:00|30.93|29.53|30.94|29.54|30.95|29.55|30.85|29.45|354
1690989000000|2023-08-02 15:10:00|30.93|29.53|30.91|29.51|30.95|29.55|30.88|29.48|158
1690989300000|2023-08-02 15:15:00|30.9|29.5|30.89|29.49|30.91|29.51|30.84|29.44|334
1690989600000|2023-08-02 15:20:00|30.88|29.48|30.95|29.55|30.96|29.56|30.83|29.43|436
1690989900000|2023-08-02 15:25:00|30.96|29.56|30.95|29.55|30.98|29.58|30.93|29.53|310
1690990200000|2023-08-02 15:30:00|30.96|29.56|31.06|29.66|31.1|29.7|30.93|29.53|364
1690990500000|2023-08-02 15:35:00|31.05|29.65|31.03|29.63|31.08|29.68|31.01|29.61|311
1690990800000|2023-08-02 15:40:00|31.02|29.62|31.03|29.63|31.04|29.64|31|29.6|202
1690991100000|2023-08-02 15:45:00|31.02|29.62|31.03|29.63|31.04|29.64|31|29.6|192
1690991400000|2023-08-02 15:50:00|31.02|29.62|31.01|29.61|31.04|29.64|30.96|29.56|180
1690991700000|2023-08-02 15:55:00|31|29.6|31|29.6|31.02|29.62|30.98|29.58|149
1690992000000|2023-08-02 16:00:00|30.98|29.58|31.01|29.61|31.02|29.62|30.94|29.54|204
1690992300000|2023-08-02 16:05:00|31.02|29.62|31.03|29.63|31.04|29.64|31|29.6|308
1690992600000|2023-08-02 16:10:00|31.02|29.62|30.98|29.58|31.02|29.62|30.95|29.55|191
1690992900000|2023-08-02 16:15:00|30.99|29.59|30.94|29.54|31|29.6|30.92|29.52|174
1690993200000|2023-08-02 16:20:00|30.93|29.53|30.96|29.56|30.98|29.58|30.93|29.53|254
1690993500000|2023-08-02 16:25:00|30.95|29.55|30.97|29.57|31|29.6|30.95|29.55|190
1690993800000|2023-08-02 16:30:00|30.96|29.56|31.01|29.61|31.03|29.63|30.92|29.52|311
1690994100000|2023-08-02 16:35:00|31.02|29.62|31.03|29.63|31.04|29.64|31|29.6|289
1690994400000|2023-08-02 16:40:00|31.02|29.62|31.06|29.66|31.06|29.66|30.98|29.58|286
1690994700000|2023-08-02 16:45:00|31.05|29.65|31.07|29.67|31.07|29.67|31.02|29.62|250
1690995000000|2023-08-02 16:50:00|31.08|29.68|30.74|29.34|31.08|29.68|30.48|29.08|535
1690995300000|2023-08-02 16:55:00|30.73|29.33|30.69|29.29|30.76|29.36|30.51|29.11|588
1690995600000|2023-08-02 17:00:00|30.7|29.3|30.8|29.4|30.85|29.45|30.62|29.22|478
1690995900000|2023-08-02 17:05:00|30.79|29.39|30.82|29.42|30.87|29.47|30.79|29.39|333
1690996200000|2023-08-02 17:10:00|30.81|29.41|30.8|29.4|30.86|29.46|30.79|29.39|269
1690996500000|2023-08-02 17:15:00|30.79|29.39|30.89|29.49|30.89|29.49|30.77|29.37|371
1690996800000|2023-08-02 17:20:00|30.9|29.5|30.82|29.42|30.91|29.51|30.81|29.41|237
1690997100000|2023-08-02 17:25:00|30.83|29.43|30.87|29.47|30.88|29.48|30.82|29.42|218
1690997400000|2023-08-02 17:30:00|30.86|29.46|30.86|29.46|30.87|29.47|30.81|29.41|242
1690997700000|2023-08-02 17:35:00|30.85|29.45|30.92|29.52|30.93|29.53|30.85|29.45|251
1690998000000|2023-08-02 17:40:00|30.93|29.53|30.84|29.44|30.93|29.53|30.82|29.42|137
1690998300000|2023-08-02 17:45:00|30.83|29.43|30.83|29.43|30.86|29.46|30.8|29.4|207
1690998600000|2023-08-02 17:50:00|30.82|29.42|30.8|29.4|30.85|29.45|30.78|29.38|283
1690998900000|2023-08-02 17:55:00|30.81|29.41|30.84|29.44|30.86|29.46|30.78|29.38|300
1690999200000|2023-08-02 18:00:00|30.83|29.43|30.84|29.44|30.86|29.46|30.81|29.41|142
1690999500000|2023-08-02 18:05:00|30.85|29.45|30.89|29.49|30.89|29.49|30.84|29.44|27
1690999800000|2023-08-02 18:10:00|30.88|29.48|30.91|29.51|30.92|29.52|30.88|29.48|197
1691000100000|2023-08-02 18:15:00|30.9|29.5|30.92|29.52|30.93|29.53|30.89|29.49|173
1691000400000|2023-08-02 18:20:00|30.91|29.51|30.86|29.46|30.92|29.52|30.84|29.44|69
1691000700000|2023-08-02 18:25:00|30.87|29.47|30.88|29.48|30.89|29.49|30.83|29.43|165
1691001000000|2023-08-02 18:30:00|30.87|29.47|30.83|29.43|30.88|29.48|30.81|29.41|148
1691001300000|2023-08-02 18:35:00|30.82|29.42|30.79|29.39|30.84|29.44|30.77|29.37|147
1691001600000|2023-08-02 18:40:00|30.8|29.4|30.83|29.43|30.84|29.44|30.8|29.4|69
1691001900000|2023-08-02 18:45:00|30.82|29.42|30.82|29.42|30.85|29.45|30.8|29.4|132
1691002200000|2023-08-02 18:50:00|30.81|29.41|30.8|29.4|30.82|29.42|30.77|29.37|144
1691002500000|2023-08-02 18:55:00|30.79|29.39|30.82|29.42|30.83|29.43|30.78|29.38|155
1691002800000|2023-08-02 19:00:00|30.83|29.43|30.85|29.45|30.85|29.45|30.81|29.41|100
1691003100000|2023-08-02 19:05:00|30.84|29.44|30.84|29.44|30.85|29.45|30.84|29.44|53
1691003400000|2023-08-02 19:10:00|30.83|29.43|30.82|29.42|30.85|29.45|30.81|29.41|44
1691003700000|2023-08-02 19:15:00|30.81|29.41|30.81|29.41|30.84|29.44|30.8|29.4|152
1691004000000|2023-08-02 19:20:00|30.82|29.42|30.83|29.43|30.85|29.45|30.81|29.41|138
1691004300000|2023-08-02 19:25:00|30.84|29.44|30.83|29.43|30.85|29.45|30.81|29.41|126
1691004600000|2023-08-02 19:30:00|30.84|29.44|30.83|29.43|30.86|29.46|30.82|29.42|137
1691004900000|2023-08-02 19:35:00|30.84|29.44|30.88|29.48|30.89|29.49|30.83|29.43|107
1691005200000|2023-08-02 19:40:00|30.89|29.49|30.94|29.54|30.94|29.54|30.87|29.47|98
1691005500000|2023-08-02 19:45:00|30.93|29.53|30.92|29.52|30.95|29.55|30.91|29.51|165
1691005800000|2023-08-02 19:50:00|30.91|29.51|30.91|29.51|30.94|29.54|30.9|29.5|64
1691006100000|2023-08-02 19:55:00|30.9|29.5|30.89|29.49|30.91|29.51|30.89|29.49|58
1691006400000|2023-08-02 20:00:00|30.88|29.48|30.92|29.52|30.94|29.54|30.87|29.47|148
1691006700000|2023-08-02 20:05:00|30.93|29.53|30.93|29.53|30.94|29.54|30.91|29.51|133
1691007000000|2023-08-02 20:10:00|30.92|29.52|30.93|29.53|30.94|29.54|30.92|29.52|110
1691007300000|2023-08-02 20:15:00|30.92|29.52|30.88|29.48|30.92|29.52|30.86|29.46|116
1691007600000|2023-08-02 20:20:00|30.89|29.49|30.91|29.51|30.92|29.52|30.87|29.47|103
1691007900000|2023-08-02 20:25:00|30.92|29.52|30.92|29.52|30.92|29.52|30.89|29.49|48
1691008200000|2023-08-02 20:30:00|30.91|29.51|30.91|29.51|30.94|29.54|30.91|29.51|55
1691008500000|2023-08-02 20:35:00|30.92|29.52|30.93|29.53|30.93|29.53|30.91|29.51|50
1691008800000|2023-08-02 20:40:00|30.92|29.52|30.92|29.52|30.95|29.55|30.92|29.52|67
1691009100000|2023-08-02 20:45:00|30.93|29.53|30.94|29.54|30.96|29.56|30.92|29.52|190
1691009400000|2023-08-02 20:50:00|30.93|29.53|30.94|29.54|30.94|29.54|30.92|29.52|92
1691009700000|2023-08-02 20:55:00|30.93|29.53|30.91|29.51|30.95|29.55|30.91|29.51|170
1691010000000|2023-08-02 21:00:00|30.92|29.52|30.92|29.52|30.93|29.53|30.91|29.51|13
1691010300000|2023-08-02 21:05:00|30.93|29.53|30.93|29.53|30.93|29.53|30.91|29.51|13
1691010600000|2023-08-02 21:10:00|30.92|29.52|30.89|29.49|30.93|29.53|30.89|29.49|10
1691010900000|2023-08-02 21:15:00|30.9|29.5|30.79|29.39|30.9|29.5|30.72|29.32|76
1691011200000|2023-08-02 21:20:00|30.78|29.38|30.82|29.42|30.82|29.42|30.78|29.38|9
1691011500000|2023-08-02 21:25:00|30.83|29.43|30.88|29.48|30.88|29.48|30.82|29.42|20
1691011800000|2023-08-02 21:30:00|30.89|29.49|30.89|29.49|30.9|29.5|30.88|29.48|13
1691012100000|2023-08-02 21:35:00|30.88|29.48|30.86|29.46|30.88|29.48|30.85|29.45|9
1691012400000|2023-08-02 21:40:00|30.85|29.45|30.85|29.45|30.86|29.46|30.84|29.44|21
1691012700000|2023-08-02 21:45:00|30.86|29.46|30.9|29.5|30.9|29.5|30.86|29.46|13
1691013000000|2023-08-02 21:50:00|30.89|29.49|30.91|29.51|30.91|29.51|30.89|29.49|3
1691013300000|2023-08-02 21:55:00|30.9|29.5|30.87|29.47|30.91|29.51|30.87|29.47|48
1691013600000|2023-08-02 22:00:00|30.89|29.49|30.87|29.47|30.89|29.49|30.82|29.42|122
1691013900000|2023-08-02 22:05:00|30.88|29.48|30.89|29.49|30.91|29.51|30.87|29.47|131
1691014200000|2023-08-02 22:10:00|30.9|29.5|30.92|29.52|30.93|29.53|30.88|29.48|176
1691014500000|2023-08-02 22:15:00|30.93|29.53|30.88|29.48|30.93|29.53|30.87|29.47|159
1691014800000|2023-08-02 22:20:00|30.87|29.47|30.87|29.47|30.89|29.49|30.87|29.47|111
1691015100000|2023-08-02 22:25:00|30.88|29.48|30.87|29.47|30.9|29.5|30.87|29.47|76
1691015400000|2023-08-02 22:30:00|30.86|29.46|30.72|29.32|30.88|29.48|30.72|29.32|192
1691015700000|2023-08-02 22:35:00|30.73|29.33|30.68|29.28|30.74|29.34|30.62|29.22|137
1691016000000|2023-08-02 22:40:00|30.69|29.29|30.7|29.3|30.73|29.33|30.61|29.21|136
1691016300000|2023-08-02 22:45:00|30.71|29.31|30.67|29.27|30.71|29.31|30.64|29.24|86
1691016600000|2023-08-02 22:50:00|30.68|29.28|30.69|29.29|30.7|29.3|30.58|29.18|164
1691016900000|2023-08-02 22:55:00|30.68|29.28|30.66|29.26|30.7|29.3|30.65|29.25|163
1691017200000|2023-08-02 23:00:00|30.67|29.27|30.69|29.29|30.71|29.31|30.66|29.26|126
1691017500000|2023-08-02 23:05:00|30.68|29.28|30.67|29.27|30.7|29.3|30.67|29.27|133
1691017800000|2023-08-02 23:10:00|30.66|29.26|30.64|29.24|30.67|29.27|30.61|29.21|108
1691018100000|2023-08-02 23:15:00|30.63|29.23|30.69|29.29|30.7|29.3|30.62|29.22|162
1691018400000|2023-08-02 23:20:00|30.68|29.28|30.6|29.2|30.69|29.29|30.58|29.18|183
1691018700000|2023-08-02 23:25:00|30.61|29.21|30.63|29.23|30.63|29.23|30.6|29.2|106
1691019000000|2023-08-02 23:30:00|30.62|29.22|30.59|29.19|30.63|29.23|30.58|29.18|184
1691019300000|2023-08-02 23:35:00|30.58|29.18|30.56|29.16|30.59|29.19|30.55|29.15|93
1691019600000|2023-08-02 23:40:00|30.57|29.17|30.61|29.21|30.63|29.23|30.55|29.15|211
1691019900000|2023-08-02 23:45:00|30.62|29.22|30.62|29.22|30.66|29.26|30.6|29.2|247
1691020200000|2023-08-02 23:50:00|30.63|29.23|30.64|29.24|30.64|29.24|30.6|29.2|198
1691020500000|2023-08-02 23:55:00|30.65|29.25|30.64|29.24|30.65|29.25|30.62|29.22|123
1691020800000|2023-08-03 00:00:00|30.63|29.23|30.56|29.16|30.64|29.24|30.56|29.16|201
1691021100000|2023-08-03 00:05:00|30.55|29.15|30.57|29.17|30.6|29.2|30.52|29.12|210
1691021400000|2023-08-03 00:10:00|30.58|29.18|30.52|29.12|30.58|29.18|30.52|29.12|221
1691021700000|2023-08-03 00:15:00|30.53|29.13|30.66|29.26|30.67|29.27|30.53|29.13|247
1691022000000|2023-08-03 00:20:00|30.67|29.27|30.64|29.24|30.7|29.3|30.64|29.24|284
1691022300000|2023-08-03 00:25:00|30.65|29.25|30.65|29.25|30.66|29.26|30.63|29.23|107
1691022600000|2023-08-03 00:30:00|30.64|29.24|30.69|29.29|30.7|29.3|30.64|29.24|143
1691022900000|2023-08-03 00:35:00|30.68|29.28|30.71|29.31|30.72|29.32|30.68|29.28|47
1691023200000|2023-08-03 00:40:00|30.72|29.32|30.69|29.29|30.72|29.32|30.67|29.27|23
1691023500000|2023-08-03 00:45:00|30.7|29.3|30.69|29.29|30.73|29.33|30.69|29.29|74
1691023800000|2023-08-03 00:50:00|30.68|29.28|30.64|29.24|30.7|29.3|30.62|29.22|120
1691024100000|2023-08-03 00:55:00|30.63|29.23|30.62|29.22|30.65|29.25|30.59|29.19|158
1691024400000|2023-08-03 01:00:00|30.63|29.23|30.62|29.22|30.65|29.25|30.59|29.19|172
1691024700000|2023-08-03 01:05:00|30.61|29.21|30.67|29.27|30.67|29.27|30.61|29.21|151
1691025000000|2023-08-03 01:10:00|30.66|29.26|30.68|29.28|30.69|29.29|30.64|29.24|172
1691025300000|2023-08-03 01:15:00|30.67|29.27|30.65|29.25|30.72|29.32|30.65|29.25|143
1691025600000|2023-08-03 01:20:00|30.66|29.26|30.72|29.32|30.72|29.32|30.65|29.25|206
1691025900000|2023-08-03 01:25:00|30.71|29.31|30.71|29.31|30.73|29.33|30.68|29.28|140
1691026200000|2023-08-03 01:30:00|30.7|29.3|30.73|29.33|30.74|29.34|30.7|29.3|174
1691026500000|2023-08-03 01:35:00|30.72|29.32|30.73|29.33|30.74|29.34|30.71|29.31|164
1691026800000|2023-08-03 01:40:00|30.72|29.32|30.75|29.35|30.77|29.37|30.72|29.32|183
1691027100000|2023-08-03 01:45:00|30.76|29.36|30.83|29.43|30.84|29.44|30.75|29.35|328
1691027400000|2023-08-03 01:50:00|30.82|29.42|30.76|29.36|30.84|29.44|30.75|29.35|132
1691027700000|2023-08-03 01:55:00|30.75|29.35|30.81|29.41|30.81|29.41|30.75|29.35|134
1691028000000|2023-08-03 02:00:00|30.8|29.4|30.82|29.42|30.85|29.45|30.79|29.39|182
1691028300000|2023-08-03 02:05:00|30.81|29.41|30.79|29.39|30.82|29.42|30.77|29.37|157
1691028600000|2023-08-03 02:10:00|30.77|29.37|30.72|29.32|30.79|29.39|30.72|29.32|217
1691028900000|2023-08-03 02:15:00|30.74|29.34|30.73|29.33|30.76|29.36|30.72|29.32|123
1691029200000|2023-08-03 02:20:00|30.72|29.32|30.73|29.33|30.75|29.35|30.72|29.32|109
1691029500000|2023-08-03 02:25:00|30.74|29.34|30.67|29.27|30.74|29.34|30.66|29.26|136
1691029800000|2023-08-03 02:30:00|30.66|29.26|30.66|29.26|30.69|29.29|30.66|29.26|190
1691030100000|2023-08-03 02:35:00|30.67|29.27|30.66|29.26|30.67|29.27|30.63|29.23|122
1691030400000|2023-08-03 02:40:00|30.65|29.25|30.66|29.26|30.68|29.28|30.65|29.25|35
1691030700000|2023-08-03 02:45:00|30.67|29.27|30.7|29.3|30.72|29.32|30.66|29.26|147
1691031000000|2023-08-03 02:50:00|30.69|29.29|30.7|29.3|30.72|29.32|30.69|29.29|67
1691031300000|2023-08-03 02:55:00|30.71|29.31|30.71|29.31|30.71|29.31|30.7|29.3|35
1691031600000|2023-08-03 03:00:00|30.72|29.32|30.67|29.27|30.73|29.33|30.67|29.27|78
1691031900000|2023-08-03 03:05:00|30.68|29.28|30.62|29.22|30.68|29.28|30.61|29.21|109
1691032200000|2023-08-03 03:10:00|30.61|29.21|30.65|29.25|30.65|29.25|30.6|29.2|105
1691032500000|2023-08-03 03:15:00|30.64|29.24|30.64|29.24|30.67|29.27|30.63|29.23|101
1691032800000|2023-08-03 03:20:00|30.63|29.23|30.64|29.24|30.64|29.24|30.62|29.22|98
1691033100000|2023-08-03 03:25:00|30.63|29.23|30.65|29.25|30.66|29.26|30.63|29.23|59
1691033400000|2023-08-03 03:30:00|30.66|29.26|30.62|29.22|30.66|29.26|30.61|29.21|67
1691033700000|2023-08-03 03:35:00|30.63|29.23|30.63|29.23|30.65|29.25|30.62|29.22|95
1691034000000|2023-08-03 03:40:00|30.62|29.22|30.62|29.22|30.63|29.23|30.6|29.2|73
1691034300000|2023-08-03 03:45:00|30.61|29.21|30.62|29.22|30.63|29.23|30.61|29.21|70
1691034600000|2023-08-03 03:50:00|30.63|29.23|30.64|29.24|30.65|29.25|30.62|29.22|71
1691034900000|2023-08-03 03:55:00|30.65|29.25|30.65|29.25|30.66|29.26|30.64|29.24|11
1691035200000|2023-08-03 04:00:00|30.64|29.24|30.63|29.23|30.65|29.25|30.61|29.21|117
1691035500000|2023-08-03 04:05:00|30.62|29.22|30.64|29.24|30.64|29.24|30.62|29.22|77
1691035800000|2023-08-03 04:10:00|30.63|29.23|30.62|29.22|30.64|29.24|30.62|29.22|70
1691036100000|2023-08-03 04:15:00|30.6|29.2|30.6|29.2|30.62|29.22|30.59|29.19|102
1691036400000|2023-08-03 04:20:00|30.59|29.19|30.59|29.19|30.61|29.21|30.59|29.19|101
1691036700000|2023-08-03 04:25:00|30.6|29.2|30.57|29.17|30.61|29.21|30.57|29.17|28
1691037000000|2023-08-03 04:30:00|30.56|29.16|30.56|29.16|30.57|29.17|30.52|29.12|141
1691037300000|2023-08-03 04:35:00|30.55|29.15|30.55|29.15|30.57|29.17|30.51|29.11|165
1691037600000|2023-08-03 04:40:00|30.54|29.14|30.58|29.18|30.6|29.2|30.54|29.14|84
1691037900000|2023-08-03 04:45:00|30.59|29.19|30.6|29.2|30.6|29.2|30.57|29.17|90
1691038200000|2023-08-03 04:50:00|30.59|29.19|30.57|29.17|30.61|29.21|30.57|29.17|36
1691038500000|2023-08-03 04:55:00|30.56|29.16|30.6|29.2|30.6|29.2|30.56|29.16|69
1691038800000|2023-08-03 05:00:00|30.59|29.19|30.61|29.21|30.63|29.23|30.59|29.19|71
1691039100000|2023-08-03 05:05:00|30.6|29.2|30.53|29.13|30.61|29.21|30.53|29.13|70
1691039400000|2023-08-03 05:10:00|30.52|29.12|30.54|29.14|30.54|29.14|30.5|29.1|229
1691039700000|2023-08-03 05:15:00|30.53|29.13|30.48|29.08|30.54|29.14|30.47|29.07|141
1691040000000|2023-08-03 05:20:00|30.47|29.07|30.51|29.11|30.52|29.12|30.47|29.07|73
1691040300000|2023-08-03 05:25:00|30.49|29.09|30.51|29.11|30.51|29.11|30.48|29.08|104
1691040600000|2023-08-03 05:30:00|30.5|29.1|30.52|29.12|30.52|29.12|30.49|29.09|51
1691040900000|2023-08-03 05:35:00|30.53|29.13|30.55|29.15|30.57|29.17|30.52|29.12|69
1691041200000|2023-08-03 05:40:00|30.56|29.16|30.58|29.18|30.58|29.18|30.55|29.15|85
1691041500000|2023-08-03 05:45:00|30.57|29.17|30.57|29.17|30.58|29.18|30.56|29.16|53
1691041800000|2023-08-03 05:50:00|30.58|29.18|30.6|29.2|30.62|29.22|30.58|29.18|98
1691042100000|2023-08-03 05:55:00|30.62|29.22|30.62|29.22|30.64|29.24|30.61|29.21|138
1691042400000|2023-08-03 06:00:00|30.63|29.23|30.6|29.2|30.63|29.23|30.58|29.18|89
1691042700000|2023-08-03 06:05:00|30.61|29.21|30.58|29.18|30.61|29.21|30.58|29.18|165
1691043000000|2023-08-03 06:10:00|30.57|29.17|30.57|29.17|30.59|29.19|30.54|29.14|90
1691043300000|2023-08-03 06:15:00|30.58|29.18|30.62|29.22|30.64|29.24|30.56|29.16|198
1691043600000|2023-08-03 06:20:00|30.63|29.23|30.59|29.19|30.63|29.23|30.56|29.16|97
1691043900000|2023-08-03 06:25:00|30.58|29.18|30.56|29.16|30.6|29.2|30.54|29.14|109
1691044200000|2023-08-03 06:30:00|30.55|29.15|30.52|29.12|30.58|29.18|30.52|29.12|228
1691044500000|2023-08-03 06:35:00|30.53|29.13|30.54|29.14|30.55|29.15|30.52|29.12|138
1691044800000|2023-08-03 06:40:00|30.55|29.15|30.5|29.1|30.56|29.16|30.44|29.04|150
1691045100000|2023-08-03 06:45:00|30.49|29.09|30.52|29.12|30.54|29.14|30.49|29.09|179
1691045400000|2023-08-03 06:50:00|30.51|29.11|30.35|28.95|30.52|29.12|30.3|28.9|445
1691045700000|2023-08-03 06:55:00|30.34|28.94|30.38|28.98|30.43|29.03|30.34|28.94|346
1691046000000|2023-08-03 07:00:00|30.37|28.97|30.43|29.03|30.44|29.04|30.34|28.94|94
1691046300000|2023-08-03 07:05:00|30.42|29.02|30.42|29.02|30.44|29.04|30.4|29|31
1691046600000|2023-08-03 07:10:00|30.43|29.03|30.39|28.99|30.43|29.03|30.34|28.94|44
1691046900000|2023-08-03 07:15:00|30.38|28.98|30.26|28.86|30.39|28.99|30.2|28.8|334
1691047200000|2023-08-03 07:20:00|30.27|28.87|30.19|28.79|30.28|28.88|30.14|28.74|486
1691047500000|2023-08-03 07:25:00|30.18|28.78|30.16|28.76|30.21|28.81|30.15|28.75|388
1691047800000|2023-08-03 07:30:00|30.15|28.75|30.24|28.84|30.24|28.84|30.15|28.75|499
1691048100000|2023-08-03 07:35:00|30.23|28.83|30.2|28.8|30.26|28.86|30.18|28.78|379
1691048400000|2023-08-03 07:40:00|30.22|28.82|30.25|28.85|30.28|28.88|30.2|28.8|404
1691048700000|2023-08-03 07:45:00|30.23|28.83|30.22|28.82|30.29|28.89|30.22|28.82|303
1691049000000|2023-08-03 07:50:00|30.23|28.83|30.22|28.82|30.24|28.84|30.18|28.78|252
1691049300000|2023-08-03 07:55:00|30.23|28.83|30.22|28.82|30.24|28.84|30.2|28.8|169
1691049600000|2023-08-03 08:00:00|30.23|28.83|30.23|28.83|30.25|28.85|30.15|28.75|385
1691049900000|2023-08-03 08:05:00|30.22|28.82|30.23|28.83|30.26|28.86|30.2|28.8|265
1691050200000|2023-08-03 08:10:00|30.26|28.86|30.28|28.88|30.29|28.89|30.23|28.83|345
1691050500000|2023-08-03 08:15:00|30.29|28.89|30.21|28.81|30.29|28.89|30.19|28.79|295
1691050800000|2023-08-03 08:20:00|30.19|28.79|30.13|28.73|30.23|28.83|30.05|28.65|458
1691051100000|2023-08-03 08:25:00|30.14|28.74|30.17|28.77|30.19|28.79|29.99|28.59|490
1691051400000|2023-08-03 08:30:00|30.18|28.78|30.21|28.81|30.22|28.82|30.13|28.73|456
1691051700000|2023-08-03 08:35:00|30.2|28.8|30.17|28.77|30.22|28.82|30.15|28.75|317
1691052000000|2023-08-03 08:40:00|30.18|28.78|30.11|28.71|30.18|28.78|30.08|28.68|416
1691052300000|2023-08-03 08:45:00|30.09|28.69|30.13|28.73|30.14|28.74|30.06|28.66|395
1691052600000|2023-08-03 08:50:00|30.12|28.72|30.11|28.71|30.15|28.75|30.04|28.64|408
1691052900000|2023-08-03 08:55:00|30.12|28.72|30.16|28.76|30.18|28.78|30.11|28.71|432
1691053200000|2023-08-03 09:00:00|30.15|28.75|30.14|28.74|30.19|28.79|30.11|28.71|512
1691053500000|2023-08-03 09:05:00|30.12|28.72|30.19|28.79|30.2|28.8|30.11|28.71|409
1691053800000|2023-08-03 09:10:00|30.18|28.78|30.15|28.75|30.2|28.8|30.15|28.75|330
1691054100000|2023-08-03 09:15:00|30.18|28.78|30.19|28.79|30.22|28.82|30.15|28.75|406
1691054400000|2023-08-03 09:20:00|30.22|28.82|30.19|28.79|30.24|28.84|30.17|28.77|436
1691054700000|2023-08-03 09:25:00|30.21|28.81|30.18|28.78|30.22|28.82|30.16|28.76|307
1691055000000|2023-08-03 09:30:00|30.17|28.77|30.17|28.77|30.21|28.81|30.15|28.75|285
1691055300000|2023-08-03 09:35:00|30.19|28.79|30.18|28.78|30.2|28.8|30.14|28.74|319
1691055600000|2023-08-03 09:40:00|30.19|28.79|30.19|28.79|30.2|28.8|30.14|28.74|255
1691055900000|2023-08-03 09:45:00|30.17|28.77|30.16|28.76|30.2|28.8|30.12|28.72|309
1691056200000|2023-08-03 09:50:00|30.18|28.78|30.22|28.82|30.22|28.82|30.15|28.75|292
1691056500000|2023-08-03 09:55:00|30.2|28.8|30.2|28.8|30.22|28.82|30.18|28.78|211
1691056800000|2023-08-03 10:00:00|30.21|28.81|30.24|28.84|30.25|28.85|30.17|28.77|311
1691057100000|2023-08-03 10:05:00|30.25|28.85|30.23|28.83|30.25|28.85|30.22|28.82|283
1691057400000|2023-08-03 10:10:00|30.24|28.84|30.24|28.84|30.26|28.86|30.22|28.82|125
1691057700000|2023-08-03 10:15:00|30.25|28.85|30.26|28.86|30.27|28.87|30.23|28.83|274
1691058000000|2023-08-03 10:20:00|30.25|28.85|30.26|28.86|30.28|28.88|30.22|28.82|254
1691058300000|2023-08-03 10:25:00|30.27|28.87|30.25|28.85|30.28|28.88|30.21|28.81|265
1691058600000|2023-08-03 10:30:00|30.26|28.86|30.27|28.87|30.29|28.89|30.25|28.85|247
1691058900000|2023-08-03 10:35:00|30.26|28.86|30.28|28.88|30.31|28.91|30.24|28.84|335
1691059200000|2023-08-03 10:40:00|30.29|28.89|30.29|28.89|30.31|28.91|30.26|28.86|321
1691059500000|2023-08-03 10:45:00|30.3|28.9|30.32|28.92|30.33|28.93|30.27|28.87|319
1691059800000|2023-08-03 10:50:00|30.31|28.91|30.32|28.92|30.32|28.92|30.28|28.88|252
1691060100000|2023-08-03 10:55:00|30.31|28.91|30.27|28.87|30.33|28.93|30.27|28.87|126
1691060400000|2023-08-03 11:00:00|30.28|28.88|30.28|28.88|30.33|28.93|30.26|28.86|173
1691060700000|2023-08-03 11:05:00|30.29|28.89|30.26|28.86|30.29|28.89|30.24|28.84|201
1691061000000|2023-08-03 11:10:00|30.25|28.85|30.29|28.89|30.29|28.89|30.25|28.85|50
1691061300000|2023-08-03 11:15:00|30.28|28.88|30.31|28.91|30.31|28.91|30.27|28.87|150
1691061600000|2023-08-03 11:20:00|30.3|28.9|30.23|28.83|30.31|28.91|30.23|28.83|134
1691061900000|2023-08-03 11:25:00|30.24|28.84|30.27|28.87|30.29|28.89|30.2|28.8|264
1691062200000|2023-08-03 11:30:00|30.26|28.86|30.27|28.87|30.34|28.94|30.25|28.85|460
1691062500000|2023-08-03 11:35:00|30.29|28.89|30.23|28.83|30.29|28.89|30.2|28.8|88
1691062800000|2023-08-03 11:40:00|30.22|28.82|30.23|28.83|30.25|28.85|30.22|28.82|67
1691063100000|2023-08-03 11:45:00|30.25|28.85|30.26|28.86|30.27|28.87|30.23|28.83|275
1691063400000|2023-08-03 11:50:00|30.24|28.84|30.27|28.87|30.31|28.91|30.24|28.84|221
1691063700000|2023-08-03 11:55:00|30.28|28.88|30.29|28.89|30.32|28.92|30.26|28.86|186
1691064000000|2023-08-03 12:00:00|30.28|28.88|30.39|28.99|30.44|29.04|30.27|28.87|416
1691064300000|2023-08-03 12:05:00|30.4|29|30.3|28.9|30.45|29.05|30.3|28.9|334
1691064600000|2023-08-03 12:10:00|30.31|28.91|30.23|28.83|30.31|28.91|30.16|28.76|123
1691064900000|2023-08-03 12:15:00|30.2|28.8|30.19|28.79|30.25|28.85|30.18|28.78|293
1691065200000|2023-08-03 12:20:00|30.21|28.81|30.2|28.8|30.22|28.82|30.16|28.76|276
1691065500000|2023-08-03 12:25:00|30.19|28.79|30.17|28.77|30.2|28.8|30.15|28.75|225
1691065800000|2023-08-03 12:30:00|30.16|28.76|30.15|28.75|30.26|28.86|30.12|28.72|385
1691066100000|2023-08-03 12:35:00|30.14|28.74|30.07|28.67|30.17|28.77|30.06|28.66|363
1691066400000|2023-08-03 12:40:00|30.08|28.68|30.08|28.68|30.13|28.73|30.07|28.67|299
1691066700000|2023-08-03 12:45:00|30.09|28.69|30.06|28.66|30.12|28.72|30.03|28.63|302
1691067000000|2023-08-03 12:50:00|30.05|28.65|30.1|28.7|30.11|28.71|30.03|28.63|247
1691067300000|2023-08-03 12:55:00|30.09|28.69|30.13|28.73|30.15|28.75|30.05|28.65|317
1691067600000|2023-08-03 13:00:00|30.12|28.72|30.15|28.75|30.18|28.78|30.11|28.71|296
1691067900000|2023-08-03 13:05:00|30.17|28.77|30.19|28.79|30.21|28.81|30.15|28.75|159
1691068200000|2023-08-03 13:10:00|30.21|28.81|30.21|28.81|30.25|28.85|30.18|28.78|252
1691068500000|2023-08-03 13:15:00|30.22|28.82|30.2|28.8|30.26|28.86|30.2|28.8|263
1691068800000|2023-08-03 13:20:00|30.22|28.82|30.18|28.78|30.24|28.84|30.17|28.77|273
1691069100000|2023-08-03 13:25:00|30.21|28.81|30.16|28.76|30.21|28.81|30.15|28.75|156
1691069400000|2023-08-03 13:30:00|30.17|28.77|30.14|28.74|30.2|28.8|30.13|28.73|248
1691069700000|2023-08-03 13:35:00|30.16|28.76|30.21|28.81|30.24|28.84|30.12|28.72|299
1691070000000|2023-08-03 13:40:00|30.2|28.8|30.14|28.74|30.22|28.82|30.13|28.73|381
1691070300000|2023-08-03 13:45:00|30.16|28.76|30.18|28.78|30.21|28.81|30.11|28.71|381
1691070600000|2023-08-03 13:50:00|30.19|28.79|30.23|28.83|30.24|28.84|30.18|28.78|377
1691070900000|2023-08-03 13:55:00|30.24|28.84|30.25|28.85|30.25|28.85|30.19|28.79|200
1691071200000|2023-08-03 14:00:00|30.24|28.84|30.27|28.87|30.3|28.9|30.19|28.79|489
1691071500000|2023-08-03 14:05:00|30.28|28.88|30.25|28.85|30.31|28.91|30.25|28.85|464
1691071800000|2023-08-03 14:10:00|30.27|28.87|30.24|28.84|30.28|28.88|30.23|28.83|277
1691072100000|2023-08-03 14:15:00|30.25|28.85|30.26|28.86|30.27|28.87|30.21|28.81|285
1691072400000|2023-08-03 14:20:00|30.25|28.85|30.21|28.81|30.28|28.88|30.2|28.8|231
1691072700000|2023-08-03 14:25:00|30.22|28.82|30.26|28.86|30.28|28.88|30.21|28.81|256
1691073000000|2023-08-03 14:30:00|30.27|28.87|30.3|28.9|30.31|28.91|30.24|28.84|381
1691073300000|2023-08-03 14:35:00|30.29|28.89|30.35|28.95|30.36|28.96|30.29|28.89|382
1691073600000|2023-08-03 14:40:00|30.34|28.94|30.34|28.94|30.39|28.99|30.32|28.92|288
1691073900000|2023-08-03 14:45:00|30.33|28.93|30.41|29.01|30.43|29.03|30.31|28.91|410
1691074200000|2023-08-03 14:50:00|30.42|29.02|30.38|28.98|30.43|29.03|30.37|28.97|264
1691074500000|2023-08-03 14:55:00|30.4|29|30.46|29.06|30.48|29.08|30.37|28.97|334
1691074800000|2023-08-03 15:00:00|30.48|29.08|30.41|29.01|30.49|29.09|30.39|28.99|386
1691075100000|2023-08-03 15:05:00|30.42|29.02|30.38|28.98|30.42|29.02|30.33|28.93|373
1691075400000|2023-08-03 15:10:00|30.35|28.95|30.33|28.93|30.39|28.99|30.33|28.93|352
1691075700000|2023-08-03 15:15:00|30.36|28.96|30.38|28.98|30.39|28.99|30.33|28.93|395
1691076000000|2023-08-03 15:20:00|30.37|28.97|30.33|28.93|30.41|29.01|30.26|28.86|374
1691076300000|2023-08-03 15:25:00|30.32|28.92|30.3|28.9|30.34|28.94|30.28|28.88|334
1691076600000|2023-08-03 15:30:00|30.31|28.91|30.32|28.92|30.35|28.95|30.28|28.88|394
1691076900000|2023-08-03 15:35:00|30.33|28.93|30.35|28.95|30.38|28.98|30.3|28.9|338
1691077200000|2023-08-03 15:40:00|30.38|28.98|30.32|28.92|30.38|28.98|30.31|28.91|295
1691077500000|2023-08-03 15:45:00|30.31|28.91|30.34|28.94|30.35|28.95|30.28|28.88|236
1691077800000|2023-08-03 15:50:00|30.33|28.93|30.33|28.93|30.36|28.96|30.31|28.91|245
1691078100000|2023-08-03 15:55:00|30.34|28.94|30.33|28.93|30.36|28.96|30.32|28.92|208
1691078400000|2023-08-03 16:00:00|30.35|28.95|30.3|28.9|30.36|28.96|30.28|28.88|335
1691078700000|2023-08-03 16:05:00|30.31|28.91|30.32|28.92|30.35|28.95|30.29|28.89|279
1691079000000|2023-08-03 16:10:00|30.31|28.91|30.33|28.93|30.33|28.93|30.28|28.88|185
1691079300000|2023-08-03 16:15:00|30.31|28.91|30.31|28.91|30.34|28.94|30.28|28.88|292
1691079600000|2023-08-03 16:20:00|30.3|28.9|30.34|28.94|30.36|28.96|30.3|28.9|306
1691079900000|2023-08-03 16:25:00|30.35|28.95|30.41|29.01|30.41|29.01|30.34|28.94|385
1691080200000|2023-08-03 16:30:00|30.39|28.99|30.36|28.96|30.44|29.04|30.34|28.94|411
1691080500000|2023-08-03 16:35:00|30.35|28.95|30.36|28.96|30.39|28.99|30.32|28.92|289
1691080800000|2023-08-03 16:40:00|30.35|28.95|30.36|28.96|30.39|28.99|30.35|28.95|281
1691081100000|2023-08-03 16:45:00|30.39|28.99|30.36|28.96|30.39|28.99|30.34|28.94|271
1691081400000|2023-08-03 16:50:00|30.35|28.95|30.42|29.02|30.42|29.02|30.35|28.95|303
1691081700000|2023-08-03 16:55:00|30.4|29|30.42|29.02|30.48|29.08|30.39|28.99|361
1691082000000|2023-08-03 17:00:00|30.43|29.03|30.5|29.1|30.52|29.12|30.41|29.01|456
1691082300000|2023-08-03 17:05:00|30.48|29.08|30.49|29.09|30.53|29.13|30.45|29.05|421
1691082600000|2023-08-03 17:10:00|30.5|29.1|30.51|29.11|30.54|29.14|30.46|29.06|401
1691082900000|2023-08-03 17:15:00|30.52|29.12|30.48|29.08|30.53|29.13|30.45|29.05|295
1691083200000|2023-08-03 17:20:00|30.47|29.07|30.5|29.1|30.51|29.11|30.46|29.06|215
1691083500000|2023-08-03 17:25:00|30.51|29.11|30.43|29.03|30.51|29.11|30.41|29.01|317
1691083800000|2023-08-03 17:30:00|30.44|29.04|30.38|28.98|30.44|29.04|30.36|28.96|403
1691084100000|2023-08-03 17:35:00|30.39|28.99|30.38|28.98|30.41|29.01|30.37|28.97|297
1691084400000|2023-08-03 17:40:00|30.39|28.99|30.33|28.93|30.4|29|30.33|28.93|131
1691084700000|2023-08-03 17:45:00|30.34|28.94|30.34|28.94|30.35|28.95|30.32|28.92|185
1691085000000|2023-08-03 17:50:00|30.33|28.93|30.31|28.91|30.37|28.97|30.31|28.91|271
1691085300000|2023-08-03 17:55:00|30.32|28.92|30.25|28.85|30.32|28.92|30.24|28.84|234
1691085600000|2023-08-03 18:00:00|30.23|28.83|30.25|28.85|30.28|28.88|30.22|28.82|289
1691085900000|2023-08-03 18:05:00|30.24|28.84|30.25|28.85|30.3|28.9|30.22|28.82|259
1691086200000|2023-08-03 18:10:00|30.26|28.86|30.21|28.81|30.27|28.87|30.17|28.77|381
1691086500000|2023-08-03 18:15:00|30.19|28.79|30.21|28.81|30.23|28.83|30.16|28.76|283
1691086800000|2023-08-03 18:20:00|30.2|28.8|30.22|28.82|30.25|28.85|30.17|28.77|293
1691087100000|2023-08-03 18:25:00|30.24|28.84|30.24|28.84|30.26|28.86|30.21|28.81|244
1691087400000|2023-08-03 18:30:00|30.23|28.83|30.24|28.84|30.26|28.86|30.22|28.82|248
1691087700000|2023-08-03 18:35:00|30.26|28.86|30.27|28.87|30.28|28.88|30.24|28.84|236
1691088000000|2023-08-03 18:40:00|30.26|28.86|30.24|28.84|30.28|28.88|30.22|28.82|227
1691088300000|2023-08-03 18:45:00|30.23|28.83|30.27|28.87|30.28|28.88|30.21|28.81|290
1691088600000|2023-08-03 18:50:00|30.26|28.86|30.29|28.89|30.29|28.89|30.23|28.83|287
1691088900000|2023-08-03 18:55:00|30.27|28.87|30.27|28.87|30.29|28.89|30.25|28.85|239
1691089200000|2023-08-03 19:00:00|30.28|28.88|30.27|28.87|30.28|28.88|30.24|28.84|276
1691089500000|2023-08-03 19:05:00|30.25|28.85|30.27|28.87|30.29|28.89|30.23|28.83|260
1691089800000|2023-08-03 19:10:00|30.29|28.89|30.23|28.83|30.29|28.89|30.22|28.82|222
1691090100000|2023-08-03 19:15:00|30.22|28.82|30.2|28.8|30.23|28.83|30.18|28.78|331
1691090400000|2023-08-03 19:20:00|30.21|28.81|30.23|28.83|30.25|28.85|30.2|28.8|321
1691090700000|2023-08-03 19:25:00|30.24|28.84|30.25|28.85|30.26|28.86|30.22|28.82|299
1691091000000|2023-08-03 19:30:00|30.24|28.84|30.22|28.82|30.25|28.85|30.22|28.82|188
1691091300000|2023-08-03 19:35:00|30.23|28.83|30.21|28.81|30.25|28.85|30.19|28.79|303
1691091600000|2023-08-03 19:40:00|30.19|28.79|30.21|28.81|30.23|28.83|30.19|28.79|220
1691091900000|2023-08-03 19:45:00|30.22|28.82|30.22|28.82|30.24|28.84|30.19|28.79|205
1691092200000|2023-08-03 19:50:00|30.23|28.83|30.23|28.83|30.26|28.86|30.21|28.81|199
1691092500000|2023-08-03 19:55:00|30.25|28.85|30.25|28.85|30.27|28.87|30.23|28.83|192
1691092800000|2023-08-03 20:00:00|30.24|28.84|30.28|28.88|30.29|28.89|30.21|28.81|383
1691093100000|2023-08-03 20:05:00|30.29|28.89|30.26|28.86|30.29|28.89|30.25|28.85|224
1691093400000|2023-08-03 20:10:00|30.25|28.85|30.27|28.87|30.29|28.89|30.23|28.83|181
1691093700000|2023-08-03 20:15:00|30.28|28.88|30.3|28.9|30.31|28.91|30.27|28.87|211
1691094000000|2023-08-03 20:20:00|30.29|28.89|30.33|28.93|30.34|28.94|30.29|28.89|270
1691094300000|2023-08-03 20:25:00|30.32|28.92|30.36|28.96|30.37|28.97|30.32|28.92|263
1691094600000|2023-08-03 20:30:00|30.35|28.95|30.28|28.88|30.38|28.98|30.27|28.87|280
1691094900000|2023-08-03 20:35:00|30.29|28.89|30.3|28.9|30.3|28.9|30.25|28.85|178
1691095200000|2023-08-03 20:40:00|30.31|28.91|30.28|28.88|30.31|28.91|30.27|28.87|162
1691095500000|2023-08-03 20:45:00|30.27|28.87|30.21|28.81|30.29|28.89|30.21|28.81|180
1691095800000|2023-08-03 20:50:00|30.22|28.82|30.17|28.77|30.23|28.83|30.16|28.76|227
1691096100000|2023-08-03 20:55:00|30.18|28.78|30.19|28.79|30.23|28.83|30.17|28.77|272
1691096400000|2023-08-03 21:00:00|30.2|28.8|30.21|28.81|30.21|28.81|30.18|28.78|22
1691096700000|2023-08-03 21:05:00|30.2|28.8|30.2|28.8|30.21|28.81|30.18|28.78|33
1691097000000|2023-08-03 21:10:00|30.19|28.79|30.15|28.75|30.2|28.8|30.14|28.74|27
1691097300000|2023-08-03 21:15:00|30.16|28.76|30.14|28.74|30.16|28.76|30.14|28.74|5
1691097600000|2023-08-03 21:20:00|30.12|28.72|30.13|28.73|30.13|28.73|30.09|28.69|26
1691097900000|2023-08-03 21:25:00|30.12|28.72|30.12|28.72|30.14|28.74|30.11|28.71|33
1691098200000|2023-08-03 21:30:00|30.11|28.71|30.1|28.7|30.12|28.72|30.09|28.69|24
1691098500000|2023-08-03 21:35:00|30.11|28.71|30.11|28.71|30.11|28.71|30.09|28.69|27
1691098800000|2023-08-03 21:40:00|30.1|28.7|30.1|28.7|30.11|28.71|30.1|28.7|13
1691099100000|2023-08-03 21:45:00|30.11|28.71|30.08|28.68|30.11|28.71|30.08|28.68|38
1691099400000|2023-08-03 21:50:00|30.07|28.67|30.06|28.66|30.09|28.69|30.06|28.66|18
1691099700000|2023-08-03 21:55:00|30.04|28.64|29.97|28.57|30.04|28.64|29.88|28.48|156
1691100000000|2023-08-03 22:00:00|29.98|28.58|30|28.6|30.03|28.63|29.93|28.53|337
1691100300000|2023-08-03 22:05:00|29.99|28.59|29.77|28.37|30.01|28.61|29.61|28.21|442
1691100600000|2023-08-03 22:10:00|29.76|28.36|29.81|28.41|29.85|28.45|29.75|28.35|466
1691100900000|2023-08-03 22:15:00|29.8|28.4|29.81|28.41|29.85|28.45|29.77|28.37|380
1691101200000|2023-08-03 22:20:00|29.8|28.4|29.82|28.42|29.85|28.45|29.75|28.35|343
1691101500000|2023-08-03 22:25:00|29.81|28.41|29.81|28.41|29.83|28.43|29.77|28.37|300
1691101800000|2023-08-03 22:30:00|29.83|28.43|29.87|28.47|29.88|28.48|29.77|28.37|223
1691102100000|2023-08-03 22:35:00|29.88|28.48|29.85|28.45|29.89|28.49|29.85|28.45|172
1691102400000|2023-08-03 22:40:00|29.84|28.44|29.84|28.44|29.87|28.47|29.83|28.43|119
1691102700000|2023-08-03 22:45:00|29.83|28.43|29.92|28.52|29.92|28.52|29.83|28.43|319
1691103000000|2023-08-03 22:50:00|29.91|28.51|29.95|28.55|29.97|28.57|29.89|28.49|175
1691103300000|2023-08-03 22:55:00|29.96|28.56|29.96|28.56|29.99|28.59|29.95|28.55|150
1691103600000|2023-08-03 23:00:00|29.97|28.57|29.95|28.55|29.99|28.59|29.94|28.54|150
1691103900000|2023-08-03 23:05:00|29.94|28.54|29.98|28.58|30|28.6|29.94|28.54|207
1691104200000|2023-08-03 23:10:00|29.99|28.59|29.94|28.54|30|28.6|29.92|28.52|182
1691104500000|2023-08-03 23:15:00|29.95|28.55|29.92|28.52|29.96|28.56|29.91|28.51|138
1691104800000|2023-08-03 23:20:00|29.93|28.53|29.98|28.58|30.03|28.63|29.91|28.51|200
1691105100000|2023-08-03 23:25:00|29.99|28.59|29.97|28.57|30.01|28.61|29.97|28.57|136
1691105400000|2023-08-03 23:30:00|29.96|28.56|29.97|28.57|29.99|28.59|29.96|28.56|82
1691105700000|2023-08-03 23:35:00|29.96|28.56|30|28.6|30.02|28.62|29.96|28.56|190
1691106000000|2023-08-03 23:40:00|30.01|28.61|30|28.6|30.02|28.62|29.99|28.59|122
1691106300000|2023-08-03 23:45:00|30.01|28.61|30|28.6|30.03|28.63|29.97|28.57|161
1691106600000|2023-08-03 23:50:00|30.01|28.61|29.95|28.55|30.02|28.62|29.94|28.54|197
1691106900000|2023-08-03 23:55:00|29.94|28.54|29.92|28.52|29.95|28.55|29.9|28.5|184
1691107200000|2023-08-04 00:00:00|29.93|28.53|29.95|28.55|29.96|28.56|29.88|28.48|314
1691107500000|2023-08-04 00:05:00|29.94|28.54|29.86|28.46|29.96|28.56|29.86|28.46|138
1691107800000|2023-08-04 00:10:00|29.87|28.47|29.95|28.55|29.96|28.56|29.86|28.46|167
1691108100000|2023-08-04 00:15:00|29.94|28.54|30.02|28.62|30.03|28.63|29.93|28.53|213
1691108400000|2023-08-04 00:20:00|30.01|28.61|30.02|28.62|30.06|28.66|30.01|28.61|172
1691108700000|2023-08-04 00:25:00|30.03|28.63|29.96|28.56|30.04|28.64|29.96|28.56|122
1691109000000|2023-08-04 00:30:00|29.95|28.55|29.92|28.52|29.96|28.56|29.88|28.48|240
1691109300000|2023-08-04 00:35:00|29.91|28.51|29.95|28.55|29.99|28.59|29.9|28.5|202
1691109600000|2023-08-04 00:40:00|29.94|28.54|30.02|28.62|30.03|28.63|29.94|28.54|184
1691109900000|2023-08-04 00:45:00|30.01|28.61|29.98|28.58|30.03|28.63|29.97|28.57|122
1691110200000|2023-08-04 00:50:00|29.97|28.57|30.06|28.66|30.06|28.66|29.97|28.57|178
1691110500000|2023-08-04 00:55:00|30.05|28.65|30.09|28.69|30.1|28.7|30.04|28.64|249
1691110800000|2023-08-04 01:00:00|30.08|28.68|30.05|28.65|30.1|28.7|30.05|28.65|182
1691111100000|2023-08-04 01:05:00|30.04|28.64|30.04|28.64|30.05|28.65|30|28.6|144
1691111400000|2023-08-04 01:10:00|30.03|28.63|30.07|28.67|30.08|28.68|30|28.6|179
1691111700000|2023-08-04 01:15:00|30.06|28.66|30.07|28.67|30.09|28.69|30.05|28.65|170
1691112000000|2023-08-04 01:20:00|30.06|28.66|30.03|28.63|30.08|28.68|30.02|28.62|111
1691112300000|2023-08-04 01:25:00|30.04|28.64|30.02|28.62|30.04|28.64|29.99|28.59|99
1691112600000|2023-08-04 01:30:00|30.03|28.63|30.08|28.68|30.09|28.69|30.02|28.62|179
1691112900000|2023-08-04 01:35:00|30.06|28.66|30.09|28.69|30.12|28.72|30.06|28.66|195
1691113200000|2023-08-04 01:40:00|30.1|28.7|30.1|28.7|30.12|28.72|30.06|28.66|148
1691113500000|2023-08-04 01:45:00|30.09|28.69|30.05|28.65|30.12|28.72|30.04|28.64|101
1691113800000|2023-08-04 01:50:00|30.06|28.66|30.05|28.65|30.07|28.67|30.03|28.63|140
1691114100000|2023-08-04 01:55:00|30.07|28.67|30.04|28.64|30.09|28.69|30.04|28.64|210
1691114400000|2023-08-04 02:00:00|30.05|28.65|30.09|28.69|30.09|28.69|30.04|28.64|196
1691114700000|2023-08-04 02:05:00|30.06|28.66|30.04|28.64|30.1|28.7|30.03|28.63|234
1691115000000|2023-08-04 02:10:00|30.03|28.63|30.04|28.64|30.06|28.66|30.02|28.62|204
1691115300000|2023-08-04 02:15:00|30.02|28.62|30.09|28.69|30.09|28.69|30.02|28.62|229
1691115600000|2023-08-04 02:20:00|30.08|28.68|29.98|28.58|30.09|28.69|29.96|28.56|280
1691115900000|2023-08-04 02:25:00|29.97|28.57|30.03|28.63|30.04|28.64|29.97|28.57|273
1691116200000|2023-08-04 02:30:00|30.02|28.62|30.07|28.67|30.1|28.7|30.02|28.62|314
1691116500000|2023-08-04 02:35:00|30.09|28.69|30.09|28.69|30.1|28.7|30.07|28.67|196
1691116800000|2023-08-04 02:40:00|30.1|28.7|30.09|28.69|30.1|28.7|30.07|28.67|115
1691117100000|2023-08-04 02:45:00|30.1|28.7|30.09|28.69|30.11|28.71|30.08|28.68|117
1691117400000|2023-08-04 02:50:00|30.1|28.7|30.09|28.69|30.12|28.72|30.08|28.68|94
1691117700000|2023-08-04 02:55:00|30.1|28.7|30.09|28.69|30.1|28.7|30.08|28.68|14
1691118000000|2023-08-04 03:00:00|30.08|28.68|30.06|28.66|30.1|28.7|30.04|28.64|162
1691118300000|2023-08-04 03:05:00|30.07|28.67|30.07|28.67|30.08|28.68|30.04|28.64|146
1691118600000|2023-08-04 03:10:00|30.06|28.66|30.1|28.7|30.11|28.71|30.05|28.65|127
1691118900000|2023-08-04 03:15:00|30.11|28.71|30.09|28.69|30.11|28.71|30.08|28.68|119
1691119200000|2023-08-04 03:20:00|30.1|28.7|30.11|28.71|30.13|28.73|30.09|28.69|91
1691119500000|2023-08-04 03:25:00|30.1|28.7|30.09|28.69|30.1|28.7|30.07|28.67|70
1691119800000|2023-08-04 03:30:00|30.1|28.7|30.09|28.69|30.12|28.72|30.09|28.69|102
1691120100000|2023-08-04 03:35:00|30.1|28.7|30.1|28.7|30.12|28.72|30.08|28.68|110
1691120400000|2023-08-04 03:40:00|30.09|28.69|30.09|28.69|30.1|28.7|30.06|28.66|97
1691120700000|2023-08-04 03:45:00|30.08|28.68|30.09|28.69|30.12|28.72|30.08|28.68|70
1691121000000|2023-08-04 03:50:00|30.08|28.68|30.07|28.67|30.09|28.69|30.06|28.66|85
1691121300000|2023-08-04 03:55:00|30.06|28.66|30.11|28.71|30.12|28.72|30.06|28.66|116
1691121600000|2023-08-04 04:00:00|30.1|28.7|30.06|28.66|30.11|28.71|30.05|28.65|95
1691121900000|2023-08-04 04:05:00|30.07|28.67|30.09|28.69|30.1|28.7|30.07|28.67|68
1691122200000|2023-08-04 04:10:00|30.08|28.68|30.06|28.66|30.09|28.69|30.06|28.66|106
1691122500000|2023-08-04 04:15:00|30.05|28.65|30.04|28.64|30.07|28.67|30.03|28.63|113
1691122800000|2023-08-04 04:20:00|30.03|28.63|30.02|28.62|30.04|28.64|30.01|28.61|22
1691123100000|2023-08-04 04:25:00|30.01|28.61|30.01|28.61|30.03|28.63|30|28.6|106
1691123400000|2023-08-04 04:30:00|30|28.6|30.02|28.62|30.03|28.63|29.99|28.59|75
1691123700000|2023-08-04 04:35:00|30.01|28.61|30.04|28.64|30.05|28.65|30.01|28.61|130
1691124000000|2023-08-04 04:40:00|30.05|28.65|30.09|28.69|30.09|28.69|30.03|28.63|149
1691124300000|2023-08-04 04:45:00|30.1|28.7|30.13|28.73|30.13|28.73|30.08|28.68|154
1691124600000|2023-08-04 04:50:00|30.1|28.7|30.13|28.73|30.14|28.74|30.1|28.7|161
1691124900000|2023-08-04 04:55:00|30.12|28.72|30.12|28.72|30.14|28.74|30.1|28.7|156
1691125200000|2023-08-04 05:00:00|30.14|28.74|30.12|28.72|30.15|28.75|30.11|28.71|187
1691125500000|2023-08-04 05:05:00|30.11|28.71|30.09|28.69|30.12|28.72|30.09|28.69|151
1691125800000|2023-08-04 05:10:00|30.1|28.7|30.06|28.66|30.11|28.71|30.05|28.65|93
1691126100000|2023-08-04 05:15:00|30.07|28.67|30.05|28.65|30.1|28.7|30.04|28.64|64
1691126400000|2023-08-04 05:20:00|30.04|28.64|30.07|28.67|30.09|28.69|30.04|28.64|57
1691126700000|2023-08-04 05:25:00|30.06|28.66|30.06|28.66|30.09|28.69|30.05|28.65|73
1691127000000|2023-08-04 05:30:00|30.07|28.67|30.09|28.69|30.1|28.7|30.06|28.66|89
1691127300000|2023-08-04 05:35:00|30.1|28.7|30.08|28.68|30.11|28.71|30.08|28.68|90
1691127600000|2023-08-04 05:40:00|30.09|28.69|30.06|28.66|30.09|28.69|30.01|28.61|114
1691127900000|2023-08-04 05:45:00|30.04|28.64|30.06|28.66|30.06|28.66|30.03|28.63|130
1691128200000|2023-08-04 05:50:00|30.05|28.65|30.06|28.66|30.08|28.68|30.04|28.64|176
1691128500000|2023-08-04 05:55:00|30.05|28.65|30.04|28.64|30.08|28.68|30.04|28.64|118
1691128800000|2023-08-04 06:00:00|30.05|28.65|30.09|28.69|30.09|28.69|30.05|28.65|168
1691129100000|2023-08-04 06:05:00|30.08|28.68|30.09|28.69|30.09|28.69|30.07|28.67|68
1691129400000|2023-08-04 06:10:00|30.08|28.68|30.09|28.69|30.1|28.7|30.07|28.67|109
1691129700000|2023-08-04 06:15:00|30.08|28.68|30.13|28.73|30.14|28.74|30.07|28.67|175
1691130000000|2023-08-04 06:20:00|30.14|28.74|30.16|28.76|30.17|28.77|30.12|28.72|231
1691130300000|2023-08-04 06:25:00|30.15|28.75|30.13|28.73|30.18|28.78|30.13|28.73|93
1691130600000|2023-08-04 06:30:00|30.14|28.74|30.05|28.65|30.14|28.74|30.04|28.64|136
1691130900000|2023-08-04 06:35:00|30.04|28.64|30.06|28.66|30.06|28.66|30.03|28.63|208
1691131200000|2023-08-04 06:40:00|30.05|28.65|30.05|28.65|30.07|28.67|30.02|28.62|139
1691131500000|2023-08-04 06:45:00|30.04|28.64|30.01|28.61|30.07|28.67|30|28.6|104
1691131800000|2023-08-04 06:50:00|30|28.6|29.97|28.57|30.01|28.61|29.92|28.52|236
1691132100000|2023-08-04 06:55:00|29.99|28.59|30|28.6|30.01|28.61|29.96|28.56|167
1691132400000|2023-08-04 07:00:00|30.01|28.61|30|28.6|30.01|28.61|29.94|28.54|231
1691132700000|2023-08-04 07:05:00|29.99|28.59|29.96|28.56|30|28.6|29.95|28.55|76
1691133000000|2023-08-04 07:10:00|29.97|28.57|29.99|28.59|30.02|28.62|29.95|28.55|115
1691133300000|2023-08-04 07:15:00|30.01|28.61|30|28.6|30.03|28.63|29.99|28.59|179
1691133600000|2023-08-04 07:20:00|30.01|28.61|30|28.6|30.02|28.62|29.98|28.58|118
1691133900000|2023-08-04 07:25:00|29.99|28.59|29.95|28.55|29.99|28.59|29.94|28.54|96
1691134200000|2023-08-04 07:30:00|29.94|28.54|29.94|28.54|29.97|28.57|29.92|28.52|156
1691134500000|2023-08-04 07:35:00|29.93|28.53|29.92|28.52|29.94|28.54|29.89|28.49|219
1691134800000|2023-08-04 07:40:00|29.93|28.53|29.91|28.51|29.93|28.53|29.9|28.5|118
1691135100000|2023-08-04 07:45:00|29.9|28.5|29.91|28.51|29.93|28.53|29.89|28.49|176
1691135400000|2023-08-04 07:50:00|29.93|28.53|29.95|28.55|29.96|28.56|29.91|28.51|344
1691135700000|2023-08-04 07:55:00|29.94|28.54|29.98|28.58|30|28.6|29.94|28.54|171
1691136000000|2023-08-04 08:00:00|29.97|28.57|29.98|28.58|30|28.6|29.95|28.55|311
1691136300000|2023-08-04 08:05:00|29.97|28.57|30.03|28.63|30.05|28.65|29.96|28.56|346
1691136600000|2023-08-04 08:10:00|30.02|28.62|30|28.6|30.02|28.62|29.96|28.56|307
1691136900000|2023-08-04 08:15:00|30.02|28.62|30.07|28.67|30.08|28.68|29.99|28.59|299
1691137200000|2023-08-04 08:20:00|30.05|28.65|30.02|28.62|30.07|28.67|30|28.6|245
1691137500000|2023-08-04 08:25:00|30.01|28.61|29.98|28.58|30.05|28.65|29.97|28.57|227
1691137800000|2023-08-04 08:30:00|29.99|28.59|30|28.6|30.03|28.63|29.97|28.57|298
1691138100000|2023-08-04 08:35:00|29.99|28.59|29.98|28.58|30.04|28.64|29.96|28.56|226
1691138400000|2023-08-04 08:40:00|29.99|28.59|30.01|28.61|30.02|28.62|29.97|28.57|111
1691138700000|2023-08-04 08:45:00|30|28.6|30.02|28.62|30.05|28.65|29.98|28.58|187
1691139000000|2023-08-04 08:50:00|30.01|28.61|30.04|28.64|30.05|28.65|29.99|28.59|198
1691139300000|2023-08-04 08:55:00|30.03|28.63|30.02|28.62|30.04|28.64|29.98|28.58|95
1691139600000|2023-08-04 09:00:00|30.01|28.61|30.02|28.62|30.05|28.65|29.98|28.58|195
1691139900000|2023-08-04 09:05:00|30.01|28.61|30.03|28.63|30.04|28.64|30|28.6|186
1691140200000|2023-08-04 09:10:00|30.02|28.62|30.06|28.66|30.08|28.68|30|28.6|237
1691140500000|2023-08-04 09:15:00|30.07|28.67|30.05|28.65|30.07|28.67|30.04|28.64|201
1691140800000|2023-08-04 09:20:00|30.07|28.67|30.07|28.67|30.08|28.68|30.04|28.64|180
1691141100000|2023-08-04 09:25:00|30.06|28.66|30.09|28.69|30.11|28.71|30.05|28.65|289
1691141400000|2023-08-04 09:30:00|30.08|28.68|30.09|28.69|30.11|28.71|30.07|28.67|169
1691141700000|2023-08-04 09:35:00|30.08|28.68|30.09|28.69|30.11|28.71|30.07|28.67|199
1691142000000|2023-08-04 09:40:00|30.1|28.7|30.08|28.68|30.1|28.7|30.06|28.66|100
1691142300000|2023-08-04 09:45:00|30.07|28.67|30.08|28.68|30.1|28.7|30.07|28.67|73
1691142600000|2023-08-04 09:50:00|30.1|28.7|30.09|28.69|30.1|28.7|30.05|28.65|160
1691142900000|2023-08-04 09:55:00|30.08|28.68|30.09|28.69|30.11|28.71|30.06|28.66|227
1691143200000|2023-08-04 10:00:00|30.08|28.68|30.07|28.67|30.1|28.7|30.06|28.66|107
1691143500000|2023-08-04 10:05:00|30.08|28.68|30.06|28.66|30.09|28.69|30.03|28.63|155
1691143800000|2023-08-04 10:10:00|30.05|28.65|30.05|28.65|30.1|28.7|30.05|28.65|187
1691144100000|2023-08-04 10:15:00|30.03|28.63|30.07|28.67|30.07|28.67|30.03|28.63|175
1691144400000|2023-08-04 10:20:00|30.06|28.66|30.04|28.64|30.07|28.67|30.03|28.63|172
1691144700000|2023-08-04 10:25:00|30.03|28.63|30.07|28.67|30.07|28.67|30.03|28.63|103
1691145000000|2023-08-04 10:30:00|30.05|28.65|30.05|28.65|30.06|28.66|30.03|28.63|101
1691145300000|2023-08-04 10:35:00|30.04|28.64|30.04|28.64|30.04|28.64|30|28.6|187
1691145600000|2023-08-04 10:40:00|30.02|28.62|30.06|28.66|30.09|28.69|30.02|28.62|176
1691145900000|2023-08-04 10:45:00|30.08|28.68|30|28.6|30.08|28.68|29.96|28.56|260
1691146200000|2023-08-04 10:50:00|29.98|28.58|29.98|28.58|30.01|28.61|29.96|28.56|226
1691146500000|2023-08-04 10:55:00|29.97|28.57|29.98|28.58|30|28.6|29.96|28.56|170
1691146800000|2023-08-04 11:00:00|29.97|28.57|29.97|28.57|29.99|28.59|29.92|28.52|170
1691147100000|2023-08-04 11:05:00|29.96|28.56|29.96|28.56|29.98|28.58|29.94|28.54|222
1691147400000|2023-08-04 11:10:00|29.95|28.55|29.96|28.56|29.97|28.57|29.94|28.54|136
1691147700000|2023-08-04 11:15:00|29.97|28.57|29.95|28.55|29.97|28.57|29.93|28.53|225
1691148000000|2023-08-04 11:20:00|29.94|28.54|29.95|28.55|29.96|28.56|29.94|28.54|95
1691148300000|2023-08-04 11:25:00|29.96|28.56|29.98|28.58|29.98|28.58|29.94|28.54|151
1691148600000|2023-08-04 11:30:00|29.96|28.56|29.98|28.58|29.99|28.59|29.96|28.56|218
1691148900000|2023-08-04 11:35:00|29.99|28.59|29.97|28.57|30|28.6|29.96|28.56|203
1691149200000|2023-08-04 11:40:00|29.96|28.56|29.95|28.55|29.97|28.57|29.94|28.54|181
1691149500000|2023-08-04 11:45:00|29.96|28.56|29.94|28.54|29.96|28.56|29.93|28.53|86
1691149800000|2023-08-04 11:50:00|29.95|28.55|29.99|28.59|29.99|28.59|29.92|28.52|271
1691150100000|2023-08-04 11:55:00|29.98|28.58|29.99|28.59|30.03|28.63|29.97|28.57|217
1691150400000|2023-08-04 12:00:00|30|28.6|29.95|28.55|30|28.6|29.93|28.53|241
1691150700000|2023-08-04 12:05:00|29.94|28.54|30.01|28.61|30.01|28.61|29.93|28.53|275
1691151000000|2023-08-04 12:10:00|30|28.6|30|28.6|30.02|28.62|29.99|28.59|224
1691151300000|2023-08-04 12:15:00|29.98|28.58|30|28.6|30.02|28.62|29.97|28.57|178
1691151600000|2023-08-04 12:20:00|30.01|28.61|30.05|28.65|30.05|28.65|29.99|28.59|277
1691151900000|2023-08-04 12:25:00|30.02|28.62|29.57|29.17|30.06|29.17|29.55|28.62|179
1691152200000|2023-08-04 12:30:00|29.56|29.16|30.07|28.67|30.19|29.35|29.56|28.63|448
1691152500000|2023-08-04 12:35:00|30.08|28.68|30.09|28.69|30.14|28.74|30.01|28.61|504
1691152800000|2023-08-04 12:40:00|30.08|28.68|30.18|28.78|30.2|28.8|30.07|28.67|519
1691153100000|2023-08-04 12:45:00|30.17|28.77|30.13|28.73|30.2|28.8|30.11|28.71|403
1691153400000|2023-08-04 12:50:00|30.14|28.74|30.17|28.77|30.21|28.81|30.12|28.72|389
1691153700000|2023-08-04 12:55:00|30.16|28.76|30.15|28.75|30.19|28.79|30.12|28.72|344
1691154000000|2023-08-04 13:00:00|30.17|28.77|30.18|28.78|30.2|28.8|30.15|28.75|286
1691154300000|2023-08-04 13:05:00|30.19|28.79|30.19|28.79|30.19|28.79|30.14|28.74|214
1691154600000|2023-08-04 13:10:00|30.18|28.78|30.22|28.82|30.23|28.83|30.15|28.75|333
1691154900000|2023-08-04 13:15:00|30.21|28.81|30.19|28.79|30.23|28.83|30.18|28.78|201
1691155200000|2023-08-04 13:20:00|30.2|28.8|30.18|28.78|30.22|28.82|30.18|28.78|159
1691155500000|2023-08-04 13:25:00|30.17|28.77|30.19|28.79|30.2|28.8|30.16|28.76|207
1691155800000|2023-08-04 13:30:00|30.18|28.78|30.25|28.85|30.28|28.88|30.17|28.77|360
1691156100000|2023-08-04 13:35:00|30.26|28.86|30.27|28.87|30.3|28.9|30.24|28.84|362
1691156400000|2023-08-04 13:40:00|30.28|28.88|30.25|28.85|30.28|28.88|30.23|28.83|238
1691156700000|2023-08-04 13:45:00|30.26|28.86|30.32|28.92|30.34|28.94|30.24|28.84|373
1691157000000|2023-08-04 13:50:00|30.31|28.91|30.23|28.83|30.35|28.95|30.23|28.83|290
1691157300000|2023-08-04 13:55:00|30.24|28.84|30.22|28.82|30.24|28.84|30.19|28.79|229
1691157600000|2023-08-04 14:00:00|30.21|28.81|30.12|28.72|30.22|28.82|30.11|28.71|274
1691157900000|2023-08-04 14:05:00|30.13|28.73|30.17|28.77|30.19|28.79|30.12|28.72|251
1691158200000|2023-08-04 14:10:00|30.19|28.79|30.23|28.83|30.26|28.86|30.17|28.77|395
1691158500000|2023-08-04 14:15:00|30.22|28.82|30.28|28.88|30.28|28.88|30.2|28.8|304
1691158800000|2023-08-04 14:20:00|30.27|28.87|30.27|28.87|30.29|28.89|30.25|28.85|242
1691159100000|2023-08-04 14:25:00|30.28|28.88|30.28|28.88|30.29|28.89|30.25|28.85|148
1691159400000|2023-08-04 14:30:00|30.29|28.89|30.31|28.91|30.34|28.94|30.27|28.87|292
1691159700000|2023-08-04 14:35:00|30.3|28.9|30.28|28.88|30.31|28.91|30.26|28.86|165
1691160000000|2023-08-04 14:40:00|30.29|28.89|30.27|28.87|30.3|28.9|30.25|28.85|171
1691160300000|2023-08-04 14:45:00|30.28|28.88|30.26|28.86|30.29|28.89|30.23|28.83|105
1691160600000|2023-08-04 14:50:00|30.25|28.85|30.34|28.94|30.35|28.95|30.25|28.85|148
1691160900000|2023-08-04 14:55:00|30.33|28.93|30.32|28.92|30.34|28.94|30.29|28.89|100
1691161200000|2023-08-04 15:00:00|30.31|28.91|30.31|28.91|30.33|28.93|30.29|28.89|96
1691161500000|2023-08-04 15:05:00|30.3|28.9|30.28|28.88|30.33|28.93|30.26|28.86|140
1691161800000|2023-08-04 15:10:00|30.27|28.87|30.27|28.87|30.29|28.89|30.25|28.85|194
1691162100000|2023-08-04 15:15:00|30.28|28.88|30.23|28.83|30.3|28.9|30.22|28.82|127
1691162400000|2023-08-04 15:20:00|30.24|28.84|30.25|28.85|30.28|28.88|30.24|28.84|172
1691162700000|2023-08-04 15:25:00|30.26|28.86|30.3|28.9|30.31|28.91|30.25|28.85|160
1691163000000|2023-08-04 15:30:00|30.31|28.91|30.27|28.87|30.31|28.91|30.27|28.87|114
1691163300000|2023-08-04 15:35:00|30.29|28.89|30.29|28.89|30.32|28.92|30.27|28.87|193
1691163600000|2023-08-04 15:40:00|30.3|28.9|30.31|28.91|30.33|28.93|30.28|28.88|210
1691163900000|2023-08-04 15:45:00|30.32|28.92|30.33|28.93|30.34|28.94|30.29|28.89|254
1691164200000|2023-08-04 15:50:00|30.32|28.92|30.3|28.9|30.33|28.93|30.29|28.89|208
1691164500000|2023-08-04 15:55:00|30.31|28.91|30.3|28.9|30.31|28.91|30.28|28.88|115
1691164800000|2023-08-04 16:00:00|30.29|28.89|30.33|28.93|30.34|28.94|30.28|28.88|185
1691165100000|2023-08-04 16:05:00|30.34|28.94|30.3|28.9|30.35|28.95|30.3|28.9|98
1691165400000|2023-08-04 16:10:00|30.29|28.89|30.38|28.98|30.39|28.99|30.29|28.89|127
1691165700000|2023-08-04 16:15:00|30.37|28.97|30.36|28.96|30.39|28.99|30.33|28.93|173
1691166000000|2023-08-04 16:20:00|30.34|28.94|30.36|28.96|30.37|28.97|30.33|28.93|178
1691166300000|2023-08-04 16:25:00|30.35|28.95|30.36|28.96|30.39|28.99|30.34|28.94|211
1691166600000|2023-08-04 16:30:00|30.37|28.97|30.35|28.95|30.37|28.97|30.35|28.95|100
1691166900000|2023-08-04 16:35:00|30.34|28.94|30.35|28.95|30.37|28.97|30.32|28.92|61
1691167200000|2023-08-04 16:40:00|30.34|28.94|30.38|28.98|30.38|28.98|30.34|28.94|78
1691167500000|2023-08-04 16:45:00|30.37|28.97|30.35|28.95|30.39|28.99|30.35|28.95|136
1691167800000|2023-08-04 16:50:00|30.36|28.96|30.37|28.97|30.38|28.98|30.35|28.95|169
1691168100000|2023-08-04 16:55:00|30.36|28.96|30.4|29|30.42|29.02|30.36|28.96|162
1691168400000|2023-08-04 17:00:00|30.41|29.01|30.38|28.98|30.42|29.02|30.38|28.98|97
1691168700000|2023-08-04 17:05:00|30.39|28.99|30.37|28.97|30.39|28.99|30.36|28.96|51
1691169000000|2023-08-04 17:10:00|30.36|28.96|30.36|28.96|30.38|28.98|30.35|28.95|25
1691169300000|2023-08-04 17:15:00|30.37|28.97|30.34|28.94|30.39|28.99|30.34|28.94|18
1691169600000|2023-08-04 17:20:00|30.33|28.93|30.3|28.9|30.34|28.94|30.3|28.9|103
1691169900000|2023-08-04 17:25:00|30.31|28.91|30.3|28.9|30.31|28.91|30.28|28.88|143
1691170200000|2023-08-04 17:30:00|30.31|28.91|30.31|28.91|30.32|28.92|30.3|28.9|55
1691170500000|2023-08-04 17:35:00|30.32|28.92|30.29|28.89|30.32|28.92|30.27|28.87|147
1691170800000|2023-08-04 17:40:00|30.28|28.88|30.29|28.89|30.3|28.9|30.28|28.88|58
1691171100000|2023-08-04 17:45:00|30.28|28.88|30.27|28.87|30.29|28.89|30.27|28.87|193
1691171400000|2023-08-04 17:50:00|30.28|28.88|30.27|28.87|30.28|28.88|30.25|28.85|74
1691171700000|2023-08-04 17:55:00|30.26|28.86|30.27|28.87|30.28|28.88|30.26|28.86|12
1691172000000|2023-08-04 18:00:00|30.26|28.86|30.25|28.85|30.27|28.87|30.24|28.84|22
1691172300000|2023-08-04 18:05:00|30.24|28.84|30.23|28.83|30.25|28.85|30.2|28.8|16
1691172900000|2023-08-04 18:15:00|30.22|28.82|30.21|28.81|30.22|28.82|30.19|28.79|14
1691173200000|2023-08-04 18:20:00|30.2|28.8|30.13|28.73|30.2|28.8|30.13|28.73|42
1691173500000|2023-08-04 18:25:00|30.14|28.74|30.13|28.73|30.16|28.76|30.07|28.67|88
1691173800000|2023-08-04 18:30:00|30.12|28.72|30.1|28.7|30.19|28.79|30.09|28.69|40
1691174100000|2023-08-04 18:35:00|30.09|28.69|30.07|28.67|30.12|28.72|30.06|28.66|62
1691174400000|2023-08-04 18:40:00|30.08|28.68|30.04|28.64|30.08|28.68|30|28.6|111
1691174700000|2023-08-04 18:45:00|30.03|28.63|29.99|28.59|30.04|28.64|29.86|28.46|153
1691175000000|2023-08-04 18:50:00|29.98|28.58|30.02|28.62|30.07|28.67|29.97|28.57|63
1691175300000|2023-08-04 18:55:00|30.01|28.61|30|28.6|30.01|28.61|30|28.6|2
1691176500000|2023-08-04 19:15:00|30.07|28.67|30.08|28.68|30.08|28.68|30.06|28.66|4
1691176800000|2023-08-04 19:20:00|30.11|28.71|30.09|28.69|30.11|28.71|30.09|28.69|9
1691177100000|2023-08-04 19:25:00|30.08|28.68|30.06|28.66|30.09|28.69|30.05|28.65|37
1691177400000|2023-08-04 19:30:00|30.05|28.65|30.11|28.71|30.11|28.71|30.05|28.65|33
1691177700000|2023-08-04 19:35:00|30.12|28.72|30.05|28.65|30.12|28.72|30.05|28.65|86
1691178300000|2023-08-04 19:45:00|30.06|28.66|30.04|28.64|30.07|28.67|30.03|28.63|29
1691178600000|2023-08-04 19:50:00|30.03|28.63|30.01|28.61|30.03|28.63|30|28.6|29
1691178900000|2023-08-04 19:55:00|30|28.6|30.04|28.64|30.04|28.64|29.99|28.59|44
1691179200000|2023-08-04 20:00:00|30.03|28.63|30.08|28.68|30.09|28.69|30.01|28.61|69
1691179500000|2023-08-04 20:05:00|30.09|28.69|30.08|28.68|30.1|28.7|30.07|28.67|11
1691179800000|2023-08-04 20:10:00|30.1|28.7|30.07|28.67|30.1|28.7|30.07|28.67|7
1691180100000|2023-08-04 20:15:00|30.08|28.68|30.13|28.73|30.13|28.73|30.08|28.68|8
1691180400000|2023-08-04 20:20:00|30.11|28.71|30.13|28.73|30.13|28.73|30.11|28.71|2
1691180700000|2023-08-04 20:25:00|30.11|28.71|30.15|28.75|30.15|28.75|30.11|28.71|19
1691181000000|2023-08-04 20:30:00|30.14|28.74|30.12|28.72|30.14|28.74|30.11|28.71|17
1691181300000|2023-08-04 20:35:00|30.11|28.71|29.89|28.49|30.13|28.73|29.81|28.41|184
1691181600000|2023-08-04 20:40:00|29.88|28.48|29.91|28.51|29.95|28.55|29.88|28.48|120
1691181900000|2023-08-04 20:45:00|29.9|28.5|29.82|28.42|29.9|28.5|29.74|28.34|229
1691182200000|2023-08-04 20:50:00|29.83|28.43|29.79|28.39|29.83|28.43|29.78|28.38|119
1691182500000|2023-08-04 20:55:00|29.8|28.4|29.81|28.41|29.83|28.43|29.77|28.37|64
1691218800000|2023-08-05 07:00:00|29.8|28.4|29.81|28.41|29.81|28.41|29.79|28.39|6
1691219100000|2023-08-05 07:05:00|29.82|28.42|29.83|28.43|29.83|28.43|29.81|28.41|17
1691219400000|2023-08-05 07:10:00|29.82|28.42|29.81|28.41|29.83|28.43|29.81|28.41|6
1691219700000|2023-08-05 07:15:00|29.82|28.42|29.82|28.42|29.82|28.42|29.8|28.4|13
1691220000000|2023-08-05 07:20:00|29.81|28.41|29.8|28.4|29.82|28.42|29.79|28.39|29
1691220300000|2023-08-05 07:25:00|29.79|28.39|29.78|28.38|29.79|28.39|29.77|28.37|8
1691220600000|2023-08-05 07:30:00|29.77|28.37|29.76|28.36|29.78|28.38|29.75|28.35|38
1691220900000|2023-08-05 07:35:00|29.77|28.37|29.8|28.4|29.8|28.4|29.77|28.37|12
1691221200000|2023-08-05 07:40:00|29.81|28.41|29.82|28.42|29.82|28.42|29.8|28.4|24
1691221500000|2023-08-05 07:45:00|29.81|28.41|29.83|28.43|29.83|28.43|29.81|28.41|9
1691221800000|2023-08-05 07:50:00|29.81|28.41|29.81|28.41|29.83|28.43|29.8|28.4|8
1691222100000|2023-08-05 07:55:00|29.8|28.4|29.81|28.41|29.81|28.41|29.79|28.39|6
1691222400000|2023-08-05 08:00:00|29.82|28.42|29.79|28.39|29.82|28.42|29.77|28.37|28
1691222700000|2023-08-05 08:05:00|29.78|28.38|29.77|28.37|29.8|28.4|29.76|28.36|20
1691223000000|2023-08-05 08:10:00|29.76|28.36|29.77|28.37|29.77|28.37|29.75|28.35|10
1691223300000|2023-08-05 08:15:00|29.76|28.36|29.77|28.37|29.78|28.38|29.74|28.34|13
1691223600000|2023-08-05 08:20:00|29.75|28.35|29.78|28.38|29.79|28.39|29.75|28.35|11
1691223900000|2023-08-05 08:25:00|29.76|28.36|29.76|28.36|29.78|28.38|29.76|28.36|6
1691224200000|2023-08-05 08:30:00|29.77|28.37|29.8|28.4|29.8|28.4|29.77|28.37|38
1691224500000|2023-08-05 08:35:00|29.81|28.41|29.84|28.44|29.84|28.44|29.8|28.4|26
1691224800000|2023-08-05 08:40:00|29.85|28.45|29.86|28.46|29.87|28.47|29.83|28.43|42
1691225100000|2023-08-05 08:45:00|29.85|28.45|29.87|28.47|29.88|28.48|29.85|28.45|27
1691225400000|2023-08-05 08:50:00|29.86|28.46|29.86|28.46|29.86|28.46|29.84|28.44|15
1691225700000|2023-08-05 08:55:00|29.85|28.45|29.86|28.46|29.87|28.47|29.85|28.45|4
1691226000000|2023-08-05 09:00:00|29.85|28.45|29.85|28.45|29.86|28.46|29.83|28.43|35
1691226300000|2023-08-05 09:05:00|29.84|28.44|29.87|28.47|29.88|28.48|29.84|28.44|10
1691226600000|2023-08-05 09:10:00|29.85|28.45|29.85|28.45|29.88|28.48|29.84|28.44|43
1691226900000|2023-08-05 09:15:00|29.86|28.46|29.88|28.48|29.89|28.49|29.86|28.46|27
1691227200000|2023-08-05 09:20:00|29.87|28.47|29.88|28.48|29.89|28.49|29.86|28.46|20
1691227500000|2023-08-05 09:25:00|29.87|28.47|29.87|28.47|29.87|28.47|29.85|28.45|11
1691227800000|2023-08-05 09:30:00|29.88|28.48|29.86|28.46|29.88|28.48|29.85|28.45|16
1691228100000|2023-08-05 09:35:00|29.87|28.47|29.88|28.48|29.89|28.49|29.85|28.45|18
1691228400000|2023-08-05 09:40:00|29.87|28.47|29.83|28.43|29.87|28.47|29.83|28.43|8
1691228700000|2023-08-05 09:45:00|29.82|28.42|29.85|28.45|29.85|28.45|29.81|28.41|29
1691229000000|2023-08-05 09:50:00|29.83|28.43|29.84|28.44|29.85|28.45|29.83|28.43|6
1691229300000|2023-08-05 09:55:00|29.85|28.45|29.85|28.45|29.87|28.47|29.85|28.45|4
1691229600000|2023-08-05 10:00:00|29.84|28.44|29.88|28.48|29.88|28.48|29.84|28.44|18
1691229900000|2023-08-05 10:05:00|29.87|28.47|29.89|28.49|29.89|28.49|29.86|28.46|6
1691230200000|2023-08-05 10:10:00|29.9|28.5|29.92|28.52|29.92|28.52|29.88|28.48|9
1691230500000|2023-08-05 10:15:00|29.9|28.5|29.92|28.52|29.93|28.53|29.9|28.5|6
1691230800000|2023-08-05 10:20:00|29.91|28.51|29.9|28.5|29.91|28.51|29.88|28.48|38
1691231100000|2023-08-05 10:25:00|29.91|28.51|29.91|28.51|29.93|28.53|29.9|28.5|27
1691231400000|2023-08-05 10:30:00|29.92|28.52|29.91|28.51|29.92|28.52|29.89|28.49|7
1691231700000|2023-08-05 10:35:00|29.92|28.52|29.89|28.49|29.92|28.52|29.89|28.49|6
1691232000000|2023-08-05 10:40:00|29.9|28.5|29.92|28.52|29.93|28.53|29.9|28.5|49
1691232300000|2023-08-05 10:45:00|29.91|28.51|29.85|28.45|29.92|28.52|29.85|28.45|60
1691232600000|2023-08-05 10:50:00|29.86|28.46|29.91|28.51|29.91|28.51|29.85|28.45|49
1691232900000|2023-08-05 10:55:00|29.92|28.52|29.9|28.5|29.93|28.53|29.9|28.5|9
1691233200000|2023-08-05 11:00:00|29.92|28.52|29.9|28.5|29.92|28.52|29.89|28.49|7
1691233500000|2023-08-05 11:05:00|29.91|28.51|29.98|28.58|29.98|28.58|29.91|28.51|26
1691233800000|2023-08-05 11:10:00|29.97|28.57|29.96|28.56|30|28.6|29.94|28.54|49
1691234100000|2023-08-05 11:15:00|29.95|28.55|29.91|28.51|29.96|28.56|29.91|28.51|23
1691234400000|2023-08-05 11:20:00|29.9|28.5|29.92|28.52|29.92|28.52|29.89|28.49|49
1691234700000|2023-08-05 11:25:00|29.93|28.53|29.91|28.51|29.93|28.53|29.9|28.5|7
1691235000000|2023-08-05 11:30:00|29.9|28.5|29.91|28.51|29.92|28.52|29.89|28.49|13
1691235300000|2023-08-05 11:35:00|29.9|28.5|29.9|28.5|29.92|28.52|29.9|28.5|6
1691235600000|2023-08-05 11:40:00|29.89|28.49|29.9|28.5|29.91|28.51|29.88|28.48|14
1691235900000|2023-08-05 11:45:00|29.88|28.48|29.88|28.48|29.91|28.51|29.88|28.48|19
1691236200000|2023-08-05 11:50:00|29.87|28.47|29.87|28.47|29.87|28.47|29.84|28.44|23
1691236500000|2023-08-05 11:55:00|29.86|28.46|29.87|28.47|29.88|28.48|29.86|28.46|6
1691236800000|2023-08-05 12:00:00|29.86|28.46|29.86|28.46|29.87|28.47|29.85|28.45|13
1691237100000|2023-08-05 12:05:00|29.85|28.45|29.82|28.42|29.86|28.46|29.81|28.41|16
1691237400000|2023-08-05 12:10:00|29.83|28.43|29.81|28.41|29.83|28.43|29.79|28.39|37
1691237700000|2023-08-05 12:15:00|29.8|28.4|29.76|28.36|29.81|28.41|29.75|28.35|40
1691238000000|2023-08-05 12:20:00|29.77|28.37|29.81|28.41|29.82|28.42|29.77|28.37|23
1691238300000|2023-08-05 12:25:00|29.82|28.42|29.83|28.43|29.83|28.43|29.81|28.41|16
1691238600000|2023-08-05 12:30:00|29.82|28.42|29.78|28.38|29.83|28.43|29.78|28.38|42
1691238900000|2023-08-05 12:35:00|29.79|28.39|29.79|28.39|29.79|28.39|29.76|28.36|33
1691239200000|2023-08-05 12:40:00|29.78|28.38|29.76|28.36|29.8|28.4|29.75|28.35|35
1691239500000|2023-08-05 12:45:00|29.77|28.37|29.78|28.38|29.8|28.4|29.75|28.35|28
1691239800000|2023-08-05 12:50:00|29.77|28.37|29.8|28.4|29.81|28.41|29.77|28.37|58
1691240100000|2023-08-05 12:55:00|29.81|28.41|29.8|28.4|29.81|28.41|29.78|28.38|16
1691240400000|2023-08-05 13:00:00|29.79|28.39|29.8|28.4|29.8|28.4|29.79|28.39|2
1691240700000|2023-08-05 13:05:00|29.81|28.41|29.81|28.41|29.83|28.43|29.79|28.39|13
1691241000000|2023-08-05 13:10:00|29.82|28.42|29.83|28.43|29.83|28.43|29.81|28.41|12
1691241300000|2023-08-05 13:15:00|29.84|28.44|29.84|28.44|29.85|28.45|29.82|28.42|22
1691241600000|2023-08-05 13:20:00|29.83|28.43|29.83|28.43|29.86|28.46|29.83|28.43|14
1691241900000|2023-08-05 13:25:00|29.84|28.44|29.81|28.41|29.86|28.46|29.81|28.41|14
1691242200000|2023-08-05 13:30:00|29.8|28.4|29.81|28.41|29.81|28.41|29.8|28.4|8
1691242500000|2023-08-05 13:35:00|29.8|28.4|29.76|28.36|29.8|28.4|29.75|28.35|13
1691242800000|2023-08-05 13:40:00|29.75|28.35|29.75|28.35|29.75|28.35|29.73|28.33|33
1691243100000|2023-08-05 13:45:00|29.74|28.34|29.76|28.36|29.79|28.39|29.74|28.34|34
1691243400000|2023-08-05 13:50:00|29.75|28.35|29.74|28.34|29.76|28.36|29.73|28.33|12
1691243700000|2023-08-05 13:55:00|29.73|28.33|29.76|28.36|29.76|28.36|29.73|28.33|30
1691244000000|2023-08-05 14:00:00|29.77|28.37|29.84|28.44|29.84|28.44|29.77|28.37|28
1691244300000|2023-08-05 14:05:00|29.83|28.43|29.92|28.52|29.92|28.52|29.83|28.43|65
1691244600000|2023-08-05 14:10:00|29.91|28.51|29.89|28.49|29.91|28.51|29.87|28.47|39
1691244900000|2023-08-05 14:15:00|29.9|28.5|29.9|28.5|29.9|28.5|29.87|28.47|49
1691245200000|2023-08-05 14:20:00|29.89|28.49|29.89|28.49|29.91|28.51|29.88|28.48|9
1691245500000|2023-08-05 14:25:00|29.88|28.48|29.91|28.51|29.92|28.52|29.87|28.47|20
1691245800000|2023-08-05 14:30:00|29.9|28.5|29.91|28.51|29.91|28.51|29.88|28.48|16
1691246100000|2023-08-05 14:35:00|29.89|28.49|29.83|28.43|29.92|28.52|29.82|28.42|65
1691246400000|2023-08-05 14:40:00|29.84|28.44|29.85|28.45|29.86|28.46|29.81|28.41|77
1691246700000|2023-08-05 14:45:00|29.86|28.46|29.88|28.48|29.89|28.49|29.85|28.45|93
1691247000000|2023-08-05 14:50:00|29.89|28.49|29.93|28.53|29.94|28.54|29.88|28.48|49
1691247300000|2023-08-05 14:55:00|29.92|28.52|29.92|28.52|29.95|28.55|29.89|28.49|57
1691247600000|2023-08-05 15:00:00|29.93|28.53|29.88|28.48|29.94|28.54|29.88|28.48|75
1691247900000|2023-08-05 15:05:00|29.87|28.47|29.86|28.46|29.89|28.49|29.85|28.45|44
1691248200000|2023-08-05 15:10:00|29.87|28.47|29.85|28.45|29.87|28.47|29.81|28.41|71
1691248500000|2023-08-05 15:15:00|29.86|28.46|29.86|28.46|29.86|28.46|29.82|28.42|55
1691248800000|2023-08-05 15:20:00|29.85|28.45|29.82|28.42|29.87|28.47|29.81|28.41|29
1691249100000|2023-08-05 15:25:00|29.81|28.41|29.79|28.39|29.81|28.41|29.77|28.37|31
1691249400000|2023-08-05 15:30:00|29.8|28.4|29.74|28.34|29.8|28.4|29.74|28.34|35
1691249700000|2023-08-05 15:35:00|29.73|28.33|29.81|28.41|29.82|28.42|29.72|28.32|61
1691250000000|2023-08-05 15:40:00|29.82|28.42|29.83|28.43|29.88|28.48|29.81|28.41|54
1691250300000|2023-08-05 15:45:00|29.84|28.44|29.84|28.44|29.85|28.45|29.81|28.41|32
1691250600000|2023-08-05 15:50:00|29.83|28.43|29.83|28.43|29.85|28.45|29.82|28.42|71
1691250900000|2023-08-05 15:55:00|29.82|28.42|29.82|28.42|29.84|28.44|29.8|28.4|37
1691251200000|2023-08-05 16:00:00|29.81|28.41|29.82|28.42|29.84|28.44|29.81|28.41|28
1691251500000|2023-08-05 16:05:00|29.81|28.41|29.83|28.43|29.85|28.45|29.81|28.41|23
1691251800000|2023-08-05 16:10:00|29.82|28.42|29.84|28.44|29.85|28.45|29.81|28.41|17
1691252100000|2023-08-05 16:15:00|29.85|28.45|29.82|28.42|29.86|28.46|29.81|28.41|18
1691252400000|2023-08-05 16:20:00|29.81|28.41|29.82|28.42|29.83|28.43|29.8|28.4|14
1691252700000|2023-08-05 16:25:00|29.81|28.41|29.8|28.4|29.81|28.41|29.78|28.38|10
1691253000000|2023-08-05 16:30:00|29.81|28.41|29.76|28.36|29.81|28.41|29.73|28.33|70
1691253300000|2023-08-05 16:35:00|29.75|28.35|29.76|28.36|29.77|28.37|29.74|28.34|37
1691253600000|2023-08-05 16:40:00|29.75|28.35|29.75|28.35|29.76|28.36|29.73|28.33|9
1691253900000|2023-08-05 16:45:00|29.76|28.36|29.81|28.41|29.82|28.42|29.75|28.35|20
1691254200000|2023-08-05 16:50:00|29.8|28.4|29.83|28.43|29.83|28.43|29.8|28.4|16
1691254500000|2023-08-05 16:55:00|29.81|28.41|29.81|28.41|29.83|28.43|29.79|28.39|12
1691254800000|2023-08-05 17:00:00|29.82|28.42|29.83|28.43|29.84|28.44|29.8|28.4|20
1691255100000|2023-08-05 17:05:00|29.84|28.44|29.85|28.45|29.85|28.45|29.83|28.43|10
1691255400000|2023-08-05 17:10:00|29.84|28.44|29.85|28.45|29.87|28.47|29.84|28.44|18
1691255700000|2023-08-05 17:15:00|29.86|28.46|29.92|28.52|29.92|28.52|29.85|28.45|39
1691256000000|2023-08-05 17:20:00|29.93|28.53|29.93|28.53|29.93|28.53|29.91|28.51|29
1691256300000|2023-08-05 17:25:00|29.92|28.52|29.92|28.52|29.93|28.53|29.89|28.49|15
1691256600000|2023-08-05 17:30:00|29.93|28.53|29.92|28.52|29.94|28.54|29.91|28.51|24
1691256900000|2023-08-05 17:35:00|29.91|28.51|29.89|28.49|29.91|28.51|29.87|28.47|12
1691257200000|2023-08-05 17:40:00|29.9|28.5|29.89|28.49|29.91|28.51|29.89|28.49|12
1691257500000|2023-08-05 17:45:00|29.9|28.5|29.92|28.52|29.93|28.53|29.9|28.5|21
1691257800000|2023-08-05 17:50:00|29.91|28.51|29.9|28.5|29.93|28.53|29.9|28.5|38
1691258100000|2023-08-05 17:55:00|29.91|28.51|29.92|28.52|29.92|28.52|29.88|28.48|42
1691258400000|2023-08-05 18:00:00|29.93|28.53|29.9|28.5|29.93|28.53|29.9|28.5|8
1691258700000|2023-08-05 18:05:00|29.91|28.51|29.93|28.53|29.93|28.53|29.9|28.5|37
1691259000000|2023-08-05 18:10:00|29.94|28.54|29.94|28.54|29.94|28.54|29.93|28.53|5
1691259300000|2023-08-05 18:15:00|29.95|28.55|29.99|28.59|30|28.6|29.94|28.54|29
1691259600000|2023-08-05 18:20:00|29.97|28.57|30.01|28.61|30.01|28.61|29.97|28.57|22
1691259900000|2023-08-05 18:25:00|30|28.6|30.02|28.62|30.02|28.62|29.99|28.59|19
1691260200000|2023-08-05 18:30:00|30.01|28.61|30|28.6|30.02|28.62|30|28.6|14
1691260500000|2023-08-05 18:35:00|29.99|28.59|30.01|28.61|30.01|28.61|29.99|28.59|9
1691260800000|2023-08-05 18:40:00|30.02|28.62|30.03|28.63|30.04|28.64|30.02|28.62|25
1691261100000|2023-08-05 18:45:00|30.04|28.64|30.03|28.63|30.04|28.64|30.01|28.61|42
1691261400000|2023-08-05 18:50:00|30.04|28.64|30.07|28.67|30.08|28.68|30.03|28.63|15
1691261700000|2023-08-05 18:55:00|30.08|28.68|30.05|28.65|30.09|28.69|30.05|28.65|36
1691262000000|2023-08-05 19:00:00|30.06|28.66|30.02|28.62|30.06|28.66|30.01|28.61|55
1691262300000|2023-08-05 19:05:00|30.01|28.61|30.04|28.64|30.04|28.64|30|28.6|16
1691262600000|2023-08-05 19:10:00|30.03|28.63|30.01|28.61|30.04|28.64|30|28.6|25
1691262900000|2023-08-05 19:15:00|30.02|28.62|29.99|28.59|30.02|28.62|29.99|28.59|22
1691263200000|2023-08-05 19:20:00|30|28.6|30|28.6|30.02|28.62|29.99|28.59|41
1691263500000|2023-08-05 19:25:00|29.99|28.59|30.03|28.63|30.03|28.63|29.99|28.59|25
1691263800000|2023-08-05 19:30:00|30.02|28.62|29.99|28.59|30.03|28.63|29.98|28.58|28
1691264100000|2023-08-05 19:35:00|30|28.6|29.99|28.59|30|28.6|29.97|28.57|11
1691264400000|2023-08-05 19:40:00|29.98|28.58|29.99|28.59|30|28.6|29.98|28.58|22
1691264700000|2023-08-05 19:45:00|29.98|28.58|29.96|28.56|29.99|28.59|29.95|28.55|15
1691265000000|2023-08-05 19:50:00|29.97|28.57|29.98|28.58|29.99|28.59|29.96|28.56|10
1691265300000|2023-08-05 19:55:00|29.97|28.57|29.97|28.57|29.98|28.58|29.96|28.56|5
1691265600000|2023-08-05 20:00:00|29.96|28.56|29.95|28.55|29.97|28.57|29.95|28.55|7
1691265900000|2023-08-05 20:05:00|29.96|28.56|29.97|28.57|29.99|28.59|29.96|28.56|11
1691266200000|2023-08-05 20:10:00|29.96|28.56|29.96|28.56|29.97|28.57|29.95|28.55|15
1691266500000|2023-08-05 20:15:00|29.95|28.55|29.98|28.58|29.98|28.58|29.95|28.55|9
1691266800000|2023-08-05 20:20:00|29.97|28.57|29.96|28.56|29.97|28.57|29.95|28.55|20
1691267100000|2023-08-05 20:25:00|29.95|28.55|29.95|28.55|29.97|28.57|29.93|28.53|11
1691267400000|2023-08-05 20:30:00|29.93|28.53|29.94|28.54|29.95|28.55|29.93|28.53|3
1691267700000|2023-08-05 20:35:00|29.93|28.53|29.94|28.54|29.94|28.54|29.93|28.53|8
1691268000000|2023-08-05 20:40:00|29.93|28.53|29.95|28.55|29.95|28.55|29.93|28.53|9
1691268300000|2023-08-05 20:45:00|29.96|28.56|29.95|28.55|29.97|28.57|29.94|28.54|6
1691268600000|2023-08-05 20:50:00|29.93|28.53|29.93|28.53|29.95|28.55|29.92|28.52|10
1691268900000|2023-08-05 20:55:00|29.94|28.54|29.92|28.52|29.94|28.54|29.92|28.52|8
1691269200000|2023-08-05 21:00:00|29.94|28.54|29.96|28.56|29.96|28.56|29.93|28.53|21
1691269500000|2023-08-05 21:05:00|29.94|28.54|29.96|28.56|29.96|28.56|29.94|28.54|4
1691269800000|2023-08-05 21:10:00|29.95|28.55|29.96|28.56|29.97|28.57|29.95|28.55|6
1691270100000|2023-08-05 21:15:00|29.97|28.57|30.02|28.62|30.02|28.62|29.97|28.57|28
1691270400000|2023-08-05 21:20:00|30.01|28.61|30.02|28.62|30.02|28.62|30|28.6|10
1691270700000|2023-08-05 21:25:00|30.03|28.63|30.03|28.63|30.03|28.63|30.01|28.61|30
1691271000000|2023-08-05 21:30:00|30.02|28.62|30.04|28.64|30.04|28.64|30.02|28.62|11
1691271300000|2023-08-05 21:35:00|30.03|28.63|30.04|28.64|30.04|28.64|30.02|28.62|6
1691271600000|2023-08-05 21:40:00|30.05|28.65|30.03|28.63|30.05|28.65|30.02|28.62|11
1691271900000|2023-08-05 21:45:00|30.01|28.61|30.01|28.61|30.03|28.63|30|28.6|6
1691272200000|2023-08-05 21:50:00|30|28.6|29.98|28.58|30|28.6|29.96|28.56|7
1691272500000|2023-08-05 21:55:00|29.96|28.56|29.96|28.56|29.98|28.58|29.96|28.56|4
1691272800000|2023-08-05 22:00:00|29.95|28.55|29.95|28.55|29.96|28.56|29.94|28.54|11
1691273100000|2023-08-05 22:05:00|29.93|28.53|29.96|28.56|29.97|28.57|29.93|28.53|25
1691273400000|2023-08-05 22:10:00|29.95|28.55|29.95|28.55|29.96|28.56|29.93|28.53|10
1691273700000|2023-08-05 22:15:00|29.96|28.56|29.97|28.57|29.97|28.57|29.94|28.54|8
1691274000000|2023-08-05 22:20:00|29.95|28.55|29.95|28.55|29.97|28.57|29.94|28.54|6
1691274300000|2023-08-05 22:25:00|29.96|28.56|29.96|28.56|29.96|28.56|29.94|28.54|9
1691274600000|2023-08-05 22:30:00|29.95|28.55|29.98|28.58|29.98|28.58|29.95|28.55|11
1691274900000|2023-08-05 22:35:00|29.96|28.56|30.02|28.62|30.02|28.62|29.96|28.56|30
1691275200000|2023-08-05 22:40:00|30.03|28.63|30.02|28.62|30.04|28.64|30.01|28.61|8
1691275500000|2023-08-05 22:45:00|30.01|28.61|30.02|28.62|30.03|28.63|30.01|28.61|6
1691275800000|2023-08-05 22:50:00|30.04|28.64|30.01|28.61|30.04|28.64|30|28.6|20
1691276100000|2023-08-05 22:55:00|30.02|28.62|30.04|28.64|30.04|28.64|30.02|28.62|11
1691276400000|2023-08-05 23:00:00|30.03|28.63|30.01|28.61|30.04|28.64|30.01|28.61|11
1691276700000|2023-08-05 23:05:00|30.02|28.62|30|28.6|30.02|28.62|29.99|28.59|9
1691277000000|2023-08-05 23:10:00|30.01|28.61|30.01|28.61|30.01|28.61|29.98|28.58|9
1691277300000|2023-08-05 23:15:00|30.02|28.62|30.02|28.62|30.02|28.62|30|28.6|11
1691277600000|2023-08-05 23:20:00|30.03|28.63|30.06|28.66|30.06|28.66|30.03|28.63|26
1691277900000|2023-08-05 23:25:00|30.07|28.67|30.08|28.68|30.1|28.7|30.07|28.67|14
1691278200000|2023-08-05 23:30:00|30.09|28.69|30.07|28.67|30.1|28.7|30.07|28.67|15
1691278500000|2023-08-05 23:35:00|30.06|28.66|30.06|28.66|30.07|28.67|30.04|28.64|11
1691278800000|2023-08-05 23:40:00|30.05|28.65|30.06|28.66|30.07|28.67|30.05|28.65|6
1691279100000|2023-08-05 23:45:00|30.05|28.65|30.08|28.68|30.08|28.68|30.05|28.65|6
1691279400000|2023-08-05 23:50:00|30.09|28.69|30.1|28.7|30.1|28.7|30.08|28.68|10
1691279700000|2023-08-05 23:55:00|30.08|28.68|30.08|28.68|30.08|28.68|30.07|28.67|5
1691280000000|2023-08-06 00:00:00|30.09|28.69|30.02|28.62|30.09|28.69|30.02|28.62|16
1691280300000|2023-08-06 00:05:00|30.03|28.63|30.02|28.62|30.05|28.65|30.02|28.62|10
1691280600000|2023-08-06 00:10:00|30.03|28.63|30.04|28.64|30.05|28.65|30.01|28.61|16
1691280900000|2023-08-06 00:15:00|30.05|28.65|30.07|28.67|30.09|28.69|30.03|28.63|35
1691281200000|2023-08-06 00:20:00|30.08|28.68|30.11|28.71|30.11|28.71|30.08|28.68|28
1691281500000|2023-08-06 00:25:00|30.12|28.72|30.09|28.69|30.15|28.75|30.09|28.69|50
1691281800000|2023-08-06 00:30:00|30.1|28.7|30.1|28.7|30.13|28.73|30.1|28.7|19
1691282100000|2023-08-06 00:35:00|30.09|28.69|30.05|28.65|30.1|28.7|30.05|28.65|27
1691282400000|2023-08-06 00:40:00|30.04|28.64|30.09|28.69|30.09|28.69|30.04|28.64|14
1691282700000|2023-08-06 00:45:00|30.1|28.7|30.12|28.72|30.12|28.72|30.1|28.7|21
1691283000000|2023-08-06 00:50:00|30.11|28.71|30.13|28.73|30.14|28.74|30.1|28.7|21
1691283300000|2023-08-06 00:55:00|30.14|28.74|30.13|28.73|30.14|28.74|30.11|28.71|10
1691283600000|2023-08-06 01:00:00|30.14|28.74|30.09|28.69|30.15|28.75|30.09|28.69|32
1691283900000|2023-08-06 01:05:00|30.08|28.68|30.07|28.67|30.08|28.68|30.05|28.65|30
1691284200000|2023-08-06 01:10:00|30.06|28.66|30.09|28.69|30.09|28.69|30.04|28.64|24
1691284500000|2023-08-06 01:15:00|30.08|28.68|30.12|28.72|30.13|28.73|30.08|28.68|19
1691284800000|2023-08-06 01:20:00|30.13|28.73|30.09|28.69|30.13|28.73|30.09|28.69|15
1691285100000|2023-08-06 01:25:00|30.08|28.68|30.05|28.65|30.08|28.68|30.05|28.65|20
1691285400000|2023-08-06 01:30:00|30.06|28.66|30.07|28.67|30.07|28.67|30.05|28.65|16
1691285700000|2023-08-06 01:35:00|30.08|28.68|30.05|28.65|30.08|28.68|30.04|28.64|12
1691286000000|2023-08-06 01:40:00|30.04|28.64|30.05|28.65|30.07|28.67|30.04|28.64|12
1691286300000|2023-08-06 01:45:00|30.04|28.64|30.03|28.63|30.06|28.66|30.03|28.63|24
1691286600000|2023-08-06 01:50:00|30.04|28.64|30.04|28.64|30.06|28.66|30.02|28.62|24
1691286900000|2023-08-06 01:55:00|30.05|28.65|30.03|28.63|30.05|28.65|30.02|28.62|33
1691287200000|2023-08-06 02:00:00|30.04|28.64|30.18|28.78|30.23|28.83|30.03|28.63|127
1691287500000|2023-08-06 02:05:00|30.19|28.79|30.18|28.78|30.2|28.8|30.13|28.73|50
1691287800000|2023-08-06 02:10:00|30.16|28.76|30.17|28.77|30.21|28.81|30.16|28.76|40
1691288100000|2023-08-06 02:15:00|30.18|28.78|30.2|28.8|30.21|28.81|30.18|28.78|31
1691288400000|2023-08-06 02:20:00|30.19|28.79|30.22|28.82|30.22|28.82|30.19|28.79|31
1691288700000|2023-08-06 02:25:00|30.23|28.83|30.23|28.83|30.25|28.85|30.22|28.82|26
1691289000000|2023-08-06 02:30:00|30.22|28.82|30.2|28.8|30.23|28.83|30.17|28.77|27
1691289300000|2023-08-06 02:35:00|30.19|28.79|30.22|28.82|30.22|28.82|30.19|28.79|14
1691289600000|2023-08-06 02:40:00|30.21|28.81|30.17|28.77|30.21|28.81|30.17|28.77|28
1691289900000|2023-08-06 02:45:00|30.16|28.76|30.16|28.76|30.16|28.76|30.14|28.74|11
1691290200000|2023-08-06 02:50:00|30.17|28.77|30.17|28.77|30.21|28.81|30.17|28.77|31
1691290500000|2023-08-06 02:55:00|30.18|28.78|30.19|28.79|30.19|28.79|30.16|28.76|14
1691290800000|2023-08-06 03:00:00|30.2|28.8|30.18|28.78|30.21|28.81|30.18|28.78|19
1691291100000|2023-08-06 03:05:00|30.17|28.77|30.16|28.76|30.18|28.78|30.15|28.75|24
1691291400000|2023-08-06 03:10:00|30.17|28.77|30.18|28.78|30.18|28.78|30.15|28.75|22
1691291700000|2023-08-06 03:15:00|30.17|28.77|30.22|28.82|30.22|28.82|30.17|28.77|21
1691292000000|2023-08-06 03:20:00|30.2|28.8|30.23|28.83|30.25|28.85|30.2|28.8|16
1691292300000|2023-08-06 03:25:00|30.22|28.82|30.22|28.82|30.23|28.83|30.21|28.81|17
1691292600000|2023-08-06 03:30:00|30.21|28.81|30.21|28.81|30.23|28.83|30.21|28.81|7
1691292900000|2023-08-06 03:35:00|30.2|28.8|30.22|28.82|30.22|28.82|30.19|28.79|6
1691293200000|2023-08-06 03:40:00|30.23|28.83|30.23|28.83|30.23|28.83|30.21|28.81|17
1691293500000|2023-08-06 03:45:00|30.22|28.82|30.18|28.78|30.22|28.82|30.18|28.78|7
1691293800000|2023-08-06 03:50:00|30.16|28.76|30.19|28.79|30.19|28.79|30.16|28.76|7
1691294100000|2023-08-06 03:55:00|30.18|28.78|30.21|28.81|30.22|28.82|30.18|28.78|10
1691294400000|2023-08-06 04:00:00|30.2|28.8|30.18|28.78|30.23|28.83|30.18|28.78|26
1691294700000|2023-08-06 04:05:00|30.19|28.79|30.2|28.8|30.21|28.81|30.18|28.78|24
1691295000000|2023-08-06 04:10:00|30.19|28.79|30.2|28.8|30.21|28.81|30.18|28.78|8
1691295300000|2023-08-06 04:15:00|30.19|28.79|30.15|28.75|30.2|28.8|30.15|28.75|35
1691295600000|2023-08-06 04:20:00|30.16|28.76|30.16|28.76|30.16|28.76|30.14|28.74|49
1691295900000|2023-08-06 04:25:00|30.15|28.75|30.17|28.77|30.18|28.78|30.15|28.75|11
1691296200000|2023-08-06 04:30:00|30.16|28.76|30.19|28.79|30.19|28.79|30.16|28.76|30
1691296500000|2023-08-06 04:35:00|30.18|28.78|30.21|28.81|30.22|28.82|30.17|28.77|37
1691296800000|2023-08-06 04:40:00|30.2|28.8|30.21|28.81|30.21|28.81|30.2|28.8|8
1691297100000|2023-08-06 04:45:00|30.2|28.8|30.21|28.81|30.22|28.82|30.19|28.79|33
1691297400000|2023-08-06 04:50:00|30.22|28.82|30.2|28.8|30.22|28.82|30.19|28.79|7
1691297700000|2023-08-06 04:55:00|30.19|28.79|30.19|28.79|30.2|28.8|30.18|28.78|9
1691298000000|2023-08-06 05:00:00|30.18|28.78|30.19|28.79|30.2|28.8|30.17|28.77|18
1691298300000|2023-08-06 05:05:00|30.18|28.78|30.17|28.77|30.19|28.79|30.17|28.77|4
1691298600000|2023-08-06 05:10:00|30.18|28.78|30.19|28.79|30.19|28.79|30.17|28.77|4
1691298900000|2023-08-06 05:15:00|30.18|28.78|30.19|28.79|30.19|28.79|30.17|28.77|18
1691299200000|2023-08-06 05:20:00|30.18|28.78|30.18|28.78|30.19|28.79|30.18|28.78|43
1691299500000|2023-08-06 05:25:00|30.17|28.77|30.19|28.79|30.19|28.79|30.16|28.76|6
1691299800000|2023-08-06 05:30:00|30.18|28.78|30.16|28.76|30.18|28.78|30.16|28.76|9
1691300100000|2023-08-06 05:35:00|30.17|28.77|30.15|28.75|30.18|28.78|30.15|28.75|7
1691300400000|2023-08-06 05:40:00|30.14|28.74|30.15|28.75|30.17|28.77|30.13|28.73|29
1691300700000|2023-08-06 05:45:00|30.16|28.76|30.2|28.8|30.2|28.8|30.15|28.75|13
1691301000000|2023-08-06 05:50:00|30.21|28.81|30.19|28.79|30.21|28.81|30.19|28.79|2
1691301300000|2023-08-06 05:55:00|30.2|28.8|30.24|28.84|30.24|28.84|30.19|28.79|19
1691301600000|2023-08-06 06:00:00|30.22|28.82|30.27|28.87|30.27|28.87|30.22|28.82|15
1691301900000|2023-08-06 06:05:00|30.25|28.85|30.22|28.82|30.28|28.88|30.22|28.82|43
1691302200000|2023-08-06 06:10:00|30.21|28.81|30.17|28.77|30.21|28.81|30.17|28.77|19
1691302500000|2023-08-06 06:15:00|30.16|28.76|30.17|28.77|30.17|28.77|30.14|28.74|34
1691302800000|2023-08-06 06:20:00|30.18|28.78|30.19|28.79|30.19|28.79|30.16|28.76|26
1691303100000|2023-08-06 06:25:00|30.17|28.77|30.16|28.76|30.19|28.79|30.16|28.76|17
1691303400000|2023-08-06 06:30:00|30.15|28.75|30.13|28.73|30.17|28.77|30.13|28.73|31
1691303700000|2023-08-06 06:35:00|30.12|28.72|30.13|28.73|30.14|28.74|30.11|28.71|24
1691304000000|2023-08-06 06:40:00|30.12|28.72|30.1|28.7|30.13|28.73|30.1|28.7|37
1691304300000|2023-08-06 06:45:00|30.11|28.71|30.1|28.7|30.12|28.72|30.09|28.69|12
1691304600000|2023-08-06 06:50:00|30.11|28.71|30.1|28.7|30.12|28.72|30.1|28.7|5
1691304900000|2023-08-06 06:55:00|30.11|28.71|30.13|28.73|30.14|28.74|30.11|28.71|13
1691305200000|2023-08-06 07:00:00|30.11|28.71|30.15|28.75|30.15|28.75|30.1|28.7|20
1691305500000|2023-08-06 07:05:00|30.14|28.74|30.13|28.73|30.14|28.74|30.12|28.72|6
1691305800000|2023-08-06 07:10:00|30.14|28.74|30.12|28.72|30.14|28.74|30.12|28.72|9
1691306100000|2023-08-06 07:15:00|30.11|28.71|30.11|28.71|30.12|28.72|30.1|28.7|5
1691306400000|2023-08-06 07:20:00|30.12|28.72|30.13|28.73|30.14|28.74|30.11|28.71|12
1691306700000|2023-08-06 07:25:00|30.12|28.72|30.14|28.74|30.14|28.74|30.12|28.72|3
1691307000000|2023-08-06 07:30:00|30.13|28.73|30.13|28.73|30.13|28.73|30.11|28.71|16
1691307300000|2023-08-06 07:35:00|30.12|28.72|30.13|28.73|30.13|28.73|30.11|28.71|6
1691307600000|2023-08-06 07:40:00|30.14|28.74|30.14|28.74|30.15|28.75|30.12|28.72|14
1691307900000|2023-08-06 07:45:00|30.15|28.75|30.15|28.75|30.16|28.76|30.13|28.73|15
1691308200000|2023-08-06 07:50:00|30.13|28.73|30.15|28.75|30.16|28.76|30.13|28.73|12
1691308500000|2023-08-06 07:55:00|30.16|28.76|30.12|28.72|30.16|28.76|30.12|28.72|14
1691308800000|2023-08-06 08:00:00|30.14|28.74|30.14|28.74|30.15|28.75|30.13|28.73|13
1691309100000|2023-08-06 08:05:00|30.15|28.75|30.14|28.74|30.15|28.75|30.13|28.73|6
1691309400000|2023-08-06 08:10:00|30.15|28.75|30.16|28.76|30.16|28.76|30.14|28.74|4
1691309700000|2023-08-06 08:15:00|30.15|28.75|30.18|28.78|30.18|28.78|30.15|28.75|8
1691310000000|2023-08-06 08:20:00|30.19|28.79|30.18|28.78|30.21|28.81|30.17|28.77|48
1691310300000|2023-08-06 08:25:00|30.19|28.79|30.19|28.79|30.21|28.81|30.18|28.78|15
1691310600000|2023-08-06 08:30:00|30.17|28.77|30.18|28.78|30.19|28.79|30.16|28.76|14
1691310900000|2023-08-06 08:35:00|30.19|28.79|30.18|28.78|30.2|28.8|30.18|28.78|9
1691311200000|2023-08-06 08:40:00|30.2|28.8|30.2|28.8|30.21|28.81|30.19|28.79|21
1691311500000|2023-08-06 08:45:00|30.21|28.81|30.24|28.84|30.24|28.84|30.2|28.8|37
1691311800000|2023-08-06 08:50:00|30.25|28.85|30.25|28.85|30.25|28.85|30.22|28.82|29
1691312100000|2023-08-06 08:55:00|30.23|28.83|30.23|28.83|30.24|28.84|30.23|28.83|7
1691312400000|2023-08-06 09:00:00|30.24|28.84|30.21|28.81|30.24|28.84|30.2|28.8|32
1691312700000|2023-08-06 09:05:00|30.2|28.8|30.22|28.82|30.22|28.82|30.2|28.8|3
1691313000000|2023-08-06 09:10:00|30.23|28.83|30.18|28.78|30.24|28.84|30.16|28.76|34
1691313300000|2023-08-06 09:15:00|30.17|28.77|30.16|28.76|30.17|28.77|30.14|28.74|14
1691313600000|2023-08-06 09:20:00|30.15|28.75|30.13|28.73|30.16|28.76|30.12|28.72|65
1691313900000|2023-08-06 09:25:00|30.14|28.74|30.12|28.72|30.14|28.74|30.1|28.7|37
1691314200000|2023-08-06 09:30:00|30.11|28.71|30.13|28.73|30.14|28.74|30.11|28.71|11
1691314500000|2023-08-06 09:35:00|30.12|28.72|30.16|28.76|30.16|28.76|30.12|28.72|17
1691314800000|2023-08-06 09:40:00|30.15|28.75|30.16|28.76|30.16|28.76|30.14|28.74|8
1691315100000|2023-08-06 09:45:00|30.17|28.77|30.14|28.74|30.17|28.77|30.14|28.74|26
1691315400000|2023-08-06 09:50:00|30.13|28.73|30.16|28.76|30.18|28.78|30.13|28.73|12
1691315700000|2023-08-06 09:55:00|30.15|28.75|30.17|28.77|30.17|28.77|30.15|28.75|15
1691316000000|2023-08-06 10:00:00|30.15|28.75|30.16|28.76|30.17|28.77|30.15|28.75|5
1691316300000|2023-08-06 10:05:00|30.17|28.77|30.16|28.76|30.17|28.77|30.15|28.75|6
1691316600000|2023-08-06 10:10:00|30.17|28.77|30.13|28.73|30.17|28.77|30.13|28.73|9
1691316900000|2023-08-06 10:15:00|30.12|28.72|30.14|28.74|30.14|28.74|30.12|28.72|5
1691317200000|2023-08-06 10:20:00|30.15|28.75|30.14|28.74|30.17|28.77|30.14|28.74|15
1691317500000|2023-08-06 10:25:00|30.15|28.75|30.12|28.72|30.15|28.75|30.12|28.72|10
1691317800000|2023-08-06 10:30:00|30.13|28.73|30.13|28.73|30.14|28.74|30.11|28.71|11
1691318100000|2023-08-06 10:35:00|30.11|28.71|30.09|28.69|30.13|28.73|30.06|28.66|18
1691318400000|2023-08-06 10:40:00|30.1|28.7|30.11|28.71|30.11|28.71|30.08|28.68|60
1691318700000|2023-08-06 10:45:00|30.1|28.7|30.1|28.7|30.11|28.71|30.08|28.68|25
1691319000000|2023-08-06 10:50:00|30.11|28.71|30.12|28.72|30.12|28.72|30.09|28.69|18
1691319300000|2023-08-06 10:55:00|30.1|28.7|30.11|28.71|30.13|28.73|30.09|28.69|19
1691319600000|2023-08-06 11:00:00|30.12|28.72|30.13|28.73|30.13|28.73|30.11|28.71|14
1691319900000|2023-08-06 11:05:00|30.12|28.72|30.12|28.72|30.12|28.72|30.1|28.7|3
1691320200000|2023-08-06 11:10:00|30.13|28.73|30.14|28.74|30.14|28.74|30.11|28.71|9
1691320500000|2023-08-06 11:15:00|30.13|28.73|30.13|28.73|30.13|28.73|30.11|28.71|33
1691320800000|2023-08-06 11:20:00|30.12|28.72|30.14|28.74|30.14|28.74|30.11|28.71|15
1691321100000|2023-08-06 11:25:00|30.13|28.73|30.14|28.74|30.14|28.74|30.11|28.71|9
1691321400000|2023-08-06 11:30:00|30.15|28.75|30.15|28.75|30.16|28.76|30.13|28.73|13
1691321700000|2023-08-06 11:35:00|30.16|28.76|30.16|28.76|30.16|28.76|30.13|28.73|8
1691322000000|2023-08-06 11:40:00|30.15|28.75|30.17|28.77|30.17|28.77|30.15|28.75|11
1691322300000|2023-08-06 11:45:00|30.18|28.78|30.16|28.76|30.18|28.78|30.16|28.76|8
1691322600000|2023-08-06 11:50:00|30.17|28.77|30.19|28.79|30.19|28.79|30.16|28.76|10
1691322900000|2023-08-06 11:55:00|30.2|28.8|30.18|28.78|30.2|28.8|30.17|28.77|19
1691323200000|2023-08-06 12:00:00|30.19|28.79|30.17|28.77|30.19|28.79|30.17|28.77|11
1691323500000|2023-08-06 12:05:00|30.16|28.76|30.18|28.78|30.19|28.79|30.16|28.76|15
1691323800000|2023-08-06 12:10:00|30.19|28.79|30.21|28.81|30.21|28.81|30.18|28.78|9
1691324100000|2023-08-06 12:15:00|30.22|28.82|30.21|28.81|30.22|28.82|30.19|28.79|14
1691324400000|2023-08-06 12:20:00|30.2|28.8|30.18|28.78|30.21|28.81|30.17|28.77|19
1691324700000|2023-08-06 12:25:00|30.17|28.77|30.17|28.77|30.18|28.78|30.16|28.76|9
1691325000000|2023-08-06 12:30:00|30.18|28.78|30.16|28.76|30.19|28.79|30.15|28.75|21
1691325300000|2023-08-06 12:35:00|30.15|28.75|30.11|28.71|30.15|28.75|30.1|28.7|33
1691325600000|2023-08-06 12:40:00|30.1|28.7|30.1|28.7|30.11|28.71|30.07|28.67|39
1691325900000|2023-08-06 12:45:00|30.09|28.69|30.09|28.69|30.1|28.7|30.06|28.66|19
1691326200000|2023-08-06 12:50:00|30.1|28.7|30.06|28.66|30.1|28.7|30.04|28.64|23
1691326500000|2023-08-06 12:55:00|30.07|28.67|30.05|28.65|30.07|28.67|30.04|28.64|19
1691326800000|2023-08-06 13:00:00|30.04|28.64|30.01|28.61|30.04|28.64|29.99|28.59|39
1691327100000|2023-08-06 13:05:00|30.02|28.62|29.99|28.59|30.03|28.63|29.99|28.59|26
1691327400000|2023-08-06 13:10:00|30|28.6|29.99|28.59|30|28.6|29.98|28.58|48
1691327700000|2023-08-06 13:15:00|29.97|28.57|30|28.6|30|28.6|29.96|28.56|33
1691328000000|2023-08-06 13:20:00|30.01|28.61|29.98|28.58|30.03|28.63|29.98|28.58|46
1691328300000|2023-08-06 13:25:00|29.99|28.59|29.96|28.56|29.99|28.59|29.93|28.53|62
1691328600000|2023-08-06 13:30:00|29.95|28.55|29.96|28.56|29.98|28.58|29.94|28.54|25
1691328900000|2023-08-06 13:35:00|29.97|28.57|29.93|28.53|29.97|28.57|29.92|28.52|23
1691329200000|2023-08-06 13:40:00|29.94|28.54|29.95|28.55|29.95|28.55|29.91|28.51|28
1691329500000|2023-08-06 13:45:00|29.94|28.54|29.95|28.55|29.97|28.57|29.93|28.53|16
1691329800000|2023-08-06 13:50:00|29.97|28.57|29.95|28.55|29.97|28.57|29.93|28.53|17
1691330100000|2023-08-06 13:55:00|29.93|28.53|29.91|28.51|29.95|28.55|29.9|28.5|32
1691330400000|2023-08-06 14:00:00|29.9|28.5|29.93|28.53|29.93|28.53|29.89|28.49|25
1691330700000|2023-08-06 14:05:00|29.92|28.52|29.88|28.48|29.93|28.53|29.86|28.46|31
1691331000000|2023-08-06 14:10:00|29.87|28.47|29.79|28.39|29.88|28.48|29.77|28.37|48
1691331300000|2023-08-06 14:15:00|29.78|28.38|29.88|28.48|29.89|28.49|29.77|28.37|24
1691331600000|2023-08-06 14:20:00|29.87|28.47|29.91|28.51|29.93|28.53|29.86|28.46|51
1691331900000|2023-08-06 14:25:00|29.92|28.52|29.92|28.52|29.93|28.53|29.9|28.5|31
1691332200000|2023-08-06 14:30:00|29.91|28.51|29.91|28.51|29.93|28.53|29.9|28.5|15
1691332500000|2023-08-06 14:35:00|29.92|28.52|29.9|28.5|29.93|28.53|29.89|28.49|8
1691332800000|2023-08-06 14:40:00|29.89|28.49|29.86|28.46|29.91|28.51|29.85|28.45|38
1691333100000|2023-08-06 14:45:00|29.85|28.45|29.86|28.46|29.88|28.48|29.84|28.44|36
1691333400000|2023-08-06 14:50:00|29.85|28.45|29.89|28.49|29.9|28.5|29.85|28.45|21
1691333700000|2023-08-06 14:55:00|29.9|28.5|29.89|28.49|29.9|28.5|29.88|28.48|10
1691334000000|2023-08-06 15:00:00|29.9|28.5|29.89|28.49|29.9|28.5|29.88|28.48|46
1691334300000|2023-08-06 15:05:00|29.9|28.5|29.9|28.5|29.92|28.52|29.88|28.48|15
1691334600000|2023-08-06 15:10:00|29.91|28.51|29.91|28.51|29.91|28.51|29.89|28.49|5
1691334900000|2023-08-06 15:15:00|29.9|28.5|29.88|28.48|29.91|28.51|29.88|28.48|13
1691335200000|2023-08-06 15:20:00|29.87|28.47|29.88|28.48|29.89|28.49|29.86|28.46|26
1691335500000|2023-08-06 15:25:00|29.87|28.47|29.84|28.44|29.88|28.48|29.84|28.44|9
1691335800000|2023-08-06 15:30:00|29.83|28.43|29.87|28.47|29.87|28.47|29.81|28.41|30
1691336100000|2023-08-06 15:35:00|29.88|28.48|29.87|28.47|29.88|28.48|29.86|28.46|47
1691336400000|2023-08-06 15:40:00|29.86|28.46|29.83|28.43|29.86|28.46|29.83|28.43|8
1691336700000|2023-08-06 15:45:00|29.84|28.44|29.83|28.43|29.86|28.46|29.82|28.42|19
1691337000000|2023-08-06 15:50:00|29.82|28.42|29.79|28.39|29.83|28.43|29.78|28.38|16
1691337300000|2023-08-06 15:55:00|29.8|28.4|29.82|28.42|29.83|28.43|29.77|28.37|60
1691337600000|2023-08-06 16:00:00|29.81|28.41|29.81|28.41|29.83|28.43|29.78|28.38|28
1691337900000|2023-08-06 16:05:00|29.82|28.42|29.77|28.37|29.82|28.42|29.76|28.36|14
1691338200000|2023-08-06 16:10:00|29.78|28.38|29.82|28.42|29.84|28.44|29.78|28.38|41
1691338500000|2023-08-06 16:15:00|29.83|28.43|29.81|28.41|29.84|28.44|29.8|28.4|10
1691338800000|2023-08-06 16:20:00|29.8|28.4|29.82|28.42|29.83|28.43|29.8|28.4|13
1691339100000|2023-08-06 16:25:00|29.83|28.43|29.84|28.44|29.85|28.45|29.83|28.43|10
1691339400000|2023-08-06 16:30:00|29.83|28.43|29.86|28.46|29.86|28.46|29.81|28.41|20
1691339700000|2023-08-06 16:35:00|29.85|28.45|29.89|28.49|29.89|28.49|29.85|28.45|17
1691340000000|2023-08-06 16:40:00|29.9|28.5|29.9|28.5|29.9|28.5|29.88|28.48|5
1691340300000|2023-08-06 16:45:00|29.89|28.49|29.94|28.54|29.94|28.54|29.89|28.49|30
1691340600000|2023-08-06 16:50:00|29.95|28.55|29.99|28.59|29.99|28.59|29.93|28.53|18
1691340900000|2023-08-06 16:55:00|29.98|28.58|29.99|28.59|30|28.6|29.98|28.58|26
1691341200000|2023-08-06 17:00:00|29.97|28.57|29.96|28.56|29.99|28.59|29.94|28.54|40
1691341500000|2023-08-06 17:05:00|29.95|28.55|29.95|28.55|29.96|28.56|29.93|28.53|7
1691341800000|2023-08-06 17:10:00|29.94|28.54|29.95|28.55|29.96|28.56|29.94|28.54|4
1691342100000|2023-08-06 17:15:00|29.94|28.54|29.93|28.53|29.95|28.55|29.92|28.52|6
1691342400000|2023-08-06 17:20:00|29.92|28.52|29.91|28.51|29.92|28.52|29.9|28.5|6
1691342700000|2023-08-06 17:25:00|29.9|28.5|29.92|28.52|29.92|28.52|29.9|28.5|15
1691343000000|2023-08-06 17:30:00|29.91|28.51|29.93|28.53|29.93|28.53|29.89|28.49|23
1691343300000|2023-08-06 17:35:00|29.94|28.54|29.94|28.54|29.94|28.54|29.91|28.51|31
1691343600000|2023-08-06 17:40:00|29.93|28.53|29.94|28.54|29.94|28.54|29.91|28.51|71
1691343900000|2023-08-06 17:45:00|29.93|28.53|29.93|28.53|29.94|28.54|29.91|28.51|21
1691344200000|2023-08-06 17:50:00|29.91|28.51|29.92|28.52|29.94|28.54|29.9|28.5|12
1691344500000|2023-08-06 17:55:00|29.9|28.5|29.91|28.51|29.92|28.52|29.9|28.5|3
1691344800000|2023-08-06 18:00:00|29.9|28.5|29.91|28.51|29.93|28.53|29.9|28.5|16
1691345100000|2023-08-06 18:05:00|29.93|28.53|29.93|28.53|29.94|28.54|29.9|28.5|13
1691345400000|2023-08-06 18:10:00|29.94|28.54|29.93|28.53|29.94|28.54|29.91|28.51|4
1691345700000|2023-08-06 18:15:00|29.91|28.51|29.94|28.54|29.94|28.54|29.91|28.51|6
1691346000000|2023-08-06 18:20:00|29.93|28.53|29.94|28.54|29.94|28.54|29.91|28.51|12
1691346300000|2023-08-06 18:25:00|29.93|28.53|29.92|28.52|29.93|28.53|29.91|28.51|10
1691346600000|2023-08-06 18:30:00|29.93|28.53|29.93|28.53|29.93|28.53|29.91|28.51|15
1691346900000|2023-08-06 18:35:00|29.92|28.52|29.9|28.5|29.92|28.52|29.89|28.49|9
1691347200000|2023-08-06 18:40:00|29.91|28.51|29.92|28.52|29.92|28.52|29.9|28.5|18
1691347500000|2023-08-06 18:45:00|29.91|28.51|29.93|28.53|29.93|28.53|29.9|28.5|19
1691347800000|2023-08-06 18:50:00|29.91|28.51|29.89|28.49|29.92|28.52|29.89|28.49|6
1691348100000|2023-08-06 18:55:00|29.88|28.48|29.89|28.49|29.9|28.5|29.88|28.48|8
1691348400000|2023-08-06 19:00:00|29.88|28.48|29.89|28.49|29.89|28.49|29.87|28.47|42
1691348700000|2023-08-06 19:05:00|29.88|28.48|29.89|28.49|29.89|28.49|29.88|28.48|2
1691349000000|2023-08-06 19:10:00|29.9|28.5|29.92|28.52|29.93|28.53|29.88|28.48|11
1691349300000|2023-08-06 19:15:00|29.93|28.53|29.92|28.52|29.93|28.53|29.9|28.5|22
1691349600000|2023-08-06 19:20:00|29.91|28.51|29.91|28.51|29.92|28.52|29.91|28.51|3
1691349900000|2023-08-06 19:25:00|29.9|28.5|29.89|28.49|29.91|28.51|29.87|28.47|8
1691350200000|2023-08-06 19:30:00|29.87|28.47|29.89|28.49|29.89|28.49|29.87|28.47|10
1691350500000|2023-08-06 19:35:00|29.88|28.48|29.87|28.47|29.9|28.5|29.87|28.47|8
1691350800000|2023-08-06 19:40:00|29.86|28.46|29.88|28.48|29.88|28.48|29.86|28.46|9
1691351100000|2023-08-06 19:45:00|29.87|28.47|29.9|28.5|29.91|28.51|29.87|28.47|28
1691351400000|2023-08-06 19:50:00|29.89|28.49|29.88|28.48|29.91|28.51|29.87|28.47|10
1691351700000|2023-08-06 19:55:00|29.87|28.47|29.89|28.49|29.9|28.5|29.87|28.47|9
1691352000000|2023-08-06 20:00:00|29.9|28.5|29.91|28.51|29.91|28.51|29.89|28.49|12
1691352300000|2023-08-06 20:05:00|29.89|28.49|29.93|28.53|29.93|28.53|29.89|28.49|9
1691352600000|2023-08-06 20:10:00|29.92|28.52|29.9|28.5|29.92|28.52|29.88|28.48|19
1691352900000|2023-08-06 20:15:00|29.91|28.51|29.91|28.51|29.91|28.51|29.89|28.49|5
1691353200000|2023-08-06 20:20:00|29.93|28.53|29.9|28.5|29.93|28.53|29.89|28.49|7
1691353500000|2023-08-06 20:25:00|29.88|28.48|29.9|28.5|29.9|28.5|29.88|28.48|12
1691353800000|2023-08-06 20:30:00|29.88|28.48|29.9|28.5|29.9|28.5|29.88|28.48|2
1691354100000|2023-08-06 20:35:00|29.88|28.48|29.9|28.5|29.9|28.5|29.88|28.48|4
1691354400000|2023-08-06 20:40:00|29.89|28.49|29.9|28.5|29.9|28.5|29.88|28.48|4
1691354700000|2023-08-06 20:45:00|29.88|28.48|29.9|28.5|29.9|28.5|29.88|28.48|4
1691355000000|2023-08-06 20:50:00|29.88|28.48|29.96|28.56|29.96|28.56|29.88|28.48|16
1691355300000|2023-08-06 20:55:00|29.97|28.57|29.99|28.59|30.01|28.61|29.96|28.56|45
1691355600000|2023-08-06 21:00:00|30|28.6|30.06|28.66|30.06|28.66|29.97|28.57|35
1691355900000|2023-08-06 21:05:00|30.05|28.65|30.06|28.66|30.07|28.67|30.05|28.65|6
1691356200000|2023-08-06 21:10:00|30.07|28.67|30.08|28.68|30.08|28.68|30.04|28.64|13
1691356500000|2023-08-06 21:15:00|30.09|28.69|30.09|28.69|30.09|28.69|30.09|28.69|1
1691356800000|2023-08-06 21:20:00|30.11|28.71|30.09|28.69|30.12|28.72|30.09|28.69|5
1691357100000|2023-08-06 21:25:00|30.08|28.68|30.05|28.65|30.08|28.68|30.04|28.64|10
1691357400000|2023-08-06 21:30:00|30.04|28.64|30.04|28.64|30.05|28.65|30.04|28.64|3
1691357700000|2023-08-06 21:35:00|30.03|28.63|30.03|28.63|30.03|28.63|30.01|28.61|5
1691358000000|2023-08-06 21:40:00|30.02|28.62|30.04|28.64|30.04|28.64|30.02|28.62|3
1691358300000|2023-08-06 21:45:00|30.05|28.65|30.04|28.64|30.05|28.65|30.04|28.64|2
1691358600000|2023-08-06 21:50:00|30.03|28.63|29.91|28.51|30.03|28.63|29.86|28.46|47
1691358900000|2023-08-06 21:55:00|29.92|28.52|29.91|28.51|29.93|28.53|29.89|28.49|28
1691359200000|2023-08-06 22:00:00|29.92|28.52|29.95|28.55|29.95|28.55|29.9|28.5|20
1691359500000|2023-08-06 22:05:00|29.96|28.56|29.99|28.59|30|28.6|29.96|28.56|8
1691359800000|2023-08-06 22:10:00|30|28.6|30.01|28.61|30.01|28.61|29.99|28.59|12
1691360100000|2023-08-06 22:15:00|30|28.6|30.05|28.65|30.05|28.65|29.99|28.59|18
1691360400000|2023-08-06 22:20:00|30.06|28.66|30.05|28.65|30.06|28.66|30.04|28.64|12
1691360700000|2023-08-06 22:25:00|30.06|28.66|30.05|28.65|30.06|28.66|30.04|28.64|18
1691361000000|2023-08-06 22:30:00|30.04|28.64|30.05|28.65|30.05|28.65|30.04|28.64|6
1691361300000|2023-08-06 22:35:00|30.06|28.66|30.06|28.66|30.06|28.66|30.05|28.65|11
1691361600000|2023-08-06 22:40:00|30.05|28.65|30.03|28.63|30.05|28.65|30.03|28.63|7
1691361900000|2023-08-06 22:45:00|30.04|28.64|30|28.6|30.04|28.64|30|28.6|13
1691362200000|2023-08-06 22:50:00|29.99|28.59|29.95|28.55|29.99|28.59|29.94|28.54|21
1691362500000|2023-08-06 22:55:00|29.96|28.56|29.97|28.57|29.97|28.57|29.96|28.56|4
1691362800000|2023-08-06 23:00:00|29.96|28.56|29.97|28.57|29.98|28.58|29.96|28.56|6
1691363100000|2023-08-06 23:05:00|29.98|28.58|29.94|28.54|29.98|28.58|29.93|28.53|13
1691363400000|2023-08-06 23:10:00|29.93|28.53|29.93|28.53|29.95|28.55|29.91|28.51|49
1691363700000|2023-08-06 23:15:00|29.92|28.52|29.95|28.55|29.95|28.55|29.91|28.51|16
1691364000000|2023-08-06 23:20:00|29.94|28.54|29.94|28.54|29.94|28.54|29.94|28.54|1
1691364300000|2023-08-06 23:25:00|29.95|28.55|29.93|28.53|29.95|28.55|29.92|28.52|5
1691364600000|2023-08-06 23:30:00|29.92|28.52|29.91|28.51|29.93|28.53|29.9|28.5|26
1691364900000|2023-08-06 23:35:00|29.9|28.5|29.92|28.52|29.93|28.53|29.9|28.5|8
1691365200000|2023-08-06 23:40:00|29.93|28.53|29.91|28.51|29.93|28.53|29.9|28.5|5
1691365500000|2023-08-06 23:45:00|29.9|28.5|29.91|28.51|29.91|28.51|29.9|28.5|2
1691365800000|2023-08-06 23:50:00|29.9|28.5|29.92|28.52|29.93|28.53|29.9|28.5|19
1691366100000|2023-08-06 23:55:00|29.93|28.53|29.93|28.53|29.94|28.54|29.92|28.52|5
1691366400000|2023-08-07 00:00:00|29.92|28.52|29.94|28.54|29.94|28.54|29.91|28.51|21
1691366700000|2023-08-07 00:05:00|29.95|28.55|29.95|28.55|29.95|28.55|29.94|28.54|7
1691367000000|2023-08-07 00:10:00|29.96|28.56|29.99|28.59|29.99|28.59|29.96|28.56|4
1691367300000|2023-08-07 00:15:00|30.01|28.61|29.96|28.56|30.01|28.61|29.96|28.56|16
1691367600000|2023-08-07 00:20:00|29.95|28.55|29.95|28.55|29.96|28.56|29.94|28.54|9
1691367900000|2023-08-07 00:25:00|29.96|28.56|29.92|28.52|29.96|28.56|29.92|28.52|15
1691368200000|2023-08-07 00:30:00|29.93|28.53|29.89|28.49|29.93|28.53|29.88|28.48|7
1691374500000|2023-08-07 02:15:00|30.16|28.76|30.16|28.76|30.17|28.77|30.16|28.76|3
1691374800000|2023-08-07 02:20:00|30.17|28.77|30.19|28.79|30.2|28.8|30.17|28.77|5
1691375100000|2023-08-07 02:25:00|30.18|28.78|30.18|28.78|30.18|28.78|30.18|28.78|1
1691375400000|2023-08-07 02:30:00|30.19|28.79|30.19|28.79|30.2|28.8|30.18|28.78|7
1691375700000|2023-08-07 02:35:00|30.2|28.8|30.25|28.85|30.25|28.85|30.19|28.79|8
1691376000000|2023-08-07 02:40:00|30.26|28.86|30.24|28.84|30.26|28.86|30.23|28.83|6
1691376300000|2023-08-07 02:45:00|30.25|28.85|30.23|28.83|30.26|28.86|30.22|28.82|9
1691376600000|2023-08-07 02:50:00|30.25|28.85|30.22|28.82|30.3|28.9|30.22|28.82|14
1691376900000|2023-08-07 02:55:00|30.23|28.83|30.24|28.84|30.24|28.84|30.23|28.83|2
1691377200000|2023-08-07 03:00:00|30.25|28.85|30.28|28.88|30.29|28.89|30.25|28.85|5
1691377500000|2023-08-07 03:05:00|30.27|28.87|30.24|28.84|30.28|28.88|30.23|28.83|22
1691377800000|2023-08-07 03:10:00|30.23|28.83|30.19|28.79|30.23|28.83|30.19|28.79|37
1691378100000|2023-08-07 03:15:00|30.2|28.8|30.22|28.82|30.22|28.82|30.2|28.8|4
1691378400000|2023-08-07 03:20:00|30.21|28.81|30.2|28.8|30.21|28.81|30.2|28.8|2
1691378700000|2023-08-07 03:25:00|30.21|28.81|30.22|28.82|30.22|28.82|30.21|28.81|4
1691379000000|2023-08-07 03:30:00|30.21|28.81|30.19|28.79|30.21|28.81|30.19|28.79|5
1691379300000|2023-08-07 03:35:00|30.18|28.78|30.17|28.77|30.18|28.78|30.17|28.77|6
1691379600000|2023-08-07 03:40:00|30.18|28.78|30.17|28.77|30.18|28.78|30.17|28.77|2
1691379900000|2023-08-07 03:45:00|30.16|28.76|30.15|28.75|30.16|28.76|30.15|28.75|12
1691380200000|2023-08-07 03:50:00|30.14|28.74|30.15|28.75|30.15|28.75|30.14|28.74|2
1691380500000|2023-08-07 03:55:00|30.16|28.76|30.14|28.74|30.16|28.76|30.14|28.74|2
1691380800000|2023-08-07 04:00:00|30.15|28.75|30.14|28.74|30.15|28.75|30.12|28.72|6
1691381100000|2023-08-07 04:05:00|30.15|28.75|30.14|28.74|30.15|28.75|30.14|28.74|2
1691381400000|2023-08-07 04:10:00|30.15|28.75|30.15|28.75|30.15|28.75|30.15|28.75|1
1691381700000|2023-08-07 04:15:00|30.16|28.76|30.15|28.75|30.17|28.77|30.15|28.75|6
1691382000000|2023-08-07 04:20:00|30.14|28.74|30.17|28.77|30.17|28.77|30.14|28.74|4
1691382300000|2023-08-07 04:25:00|30.18|28.78|30.19|28.79|30.2|28.8|30.18|28.78|10
1691382600000|2023-08-07 04:30:00|30.18|28.78|30.18|28.78|30.19|28.79|30.17|28.77|7
1691382900000|2023-08-07 04:35:00|30.17|28.77|30.15|28.75|30.17|28.77|30.14|28.74|5
1691383200000|2023-08-07 04:40:00|30.14|28.74|30.14|28.74|30.14|28.74|30.12|28.72|9
1691383500000|2023-08-07 04:45:00|30.15|28.75|30.16|28.76|30.16|28.76|30.15|28.75|6
1691383800000|2023-08-07 04:50:00|30.15|28.75|30.14|28.74|30.15|28.75|30.14|28.74|4
1691384100000|2023-08-07 04:55:00|30.13|28.73|30.14|28.74|30.14|28.74|30.13|28.73|4
1691384400000|2023-08-07 05:00:00|30.13|28.73|30.09|28.69|30.13|28.73|30.09|28.69|11
1691384700000|2023-08-07 05:05:00|30.1|28.7|30.09|28.69|30.11|28.71|30.09|28.69|8
1691385000000|2023-08-07 05:10:00|30.08|28.68|30.09|28.69|30.09|28.69|30.08|28.68|16
1691385300000|2023-08-07 05:15:00|30.1|28.7|30.1|28.7|30.1|28.7|30.09|28.69|9
1691385600000|2023-08-07 05:20:00|30.11|28.71|30.09|28.69|30.11|28.71|30.09|28.69|3
1691385900000|2023-08-07 05:25:00|30.08|28.68|30.06|28.66|30.08|28.68|30.05|28.65|19
1691386200000|2023-08-07 05:30:00|30.07|28.67|30.08|28.68|30.08|28.68|30.07|28.67|6
1691386500000|2023-08-07 05:35:00|30.09|28.69|30.05|28.65|30.09|28.69|30.05|28.65|9
1691386800000|2023-08-07 05:40:00|30.06|28.66|30.07|28.67|30.08|28.68|30.05|28.65|10
1691387100000|2023-08-07 05:45:00|30.08|28.68|30.08|28.68|30.08|28.68|30.07|28.67|13
1691387400000|2023-08-07 05:50:00|30.1|28.7|30.09|28.69|30.1|28.7|30.09|28.69|2
1691387700000|2023-08-07 05:55:00|30.08|28.68|30.07|28.67|30.08|28.68|30.07|28.67|8
1691388000000|2023-08-07 06:00:00|30.08|28.68|30.06|28.66|30.08|28.68|30.06|28.66|5
1691388300000|2023-08-07 06:05:00|30.04|28.64|30.01|28.61|30.04|28.64|30.01|28.61|20
1691388600000|2023-08-07 06:10:00|30|28.6|30|28.6|30.01|28.61|29.99|28.59|5
1691388900000|2023-08-07 06:15:00|30.01|28.61|29.97|28.57|30.01|28.61|29.97|28.57|15
1691389200000|2023-08-07 06:20:00|29.96|28.56|29.98|28.58|29.98|28.58|29.95|28.55|10
1691389500000|2023-08-07 06:25:00|29.97|28.57|29.91|28.51|29.97|28.57|29.87|28.47|59
1691389800000|2023-08-07 06:30:00|29.9|28.5|29.91|28.51|29.92|28.52|29.86|28.46|58
1691390100000|2023-08-07 06:35:00|29.9|28.5|29.84|28.44|29.9|28.5|29.84|28.44|24
1691390400000|2023-08-07 06:40:00|29.85|28.45|29.86|28.46|29.86|28.46|29.84|28.44|36
1691390700000|2023-08-07 06:45:00|29.85|28.45|29.84|28.44|29.86|28.46|29.81|28.41|13
1691391000000|2023-08-07 06:50:00|29.83|28.43|29.81|28.41|29.83|28.43|29.8|28.4|27
1691391300000|2023-08-07 06:55:00|29.8|28.4|29.79|28.39|29.8|28.4|29.79|28.39|24
1691391600000|2023-08-07 07:00:00|29.8|28.4|29.82|28.42|29.83|28.43|29.79|28.39|67
1691391900000|2023-08-07 07:05:00|29.83|28.43|29.87|28.47|29.87|28.47|29.82|28.42|11
1691392200000|2023-08-07 07:10:00|29.86|28.46|29.87|28.47|29.87|28.47|29.86|28.46|20
1691392500000|2023-08-07 07:15:00|29.88|28.48|29.89|28.49|29.9|28.5|29.88|28.48|6
1691392800000|2023-08-07 07:20:00|29.9|28.5|29.9|28.5|29.9|28.5|29.89|28.49|5
1691393100000|2023-08-07 07:25:00|29.91|28.51|29.87|28.47|29.91|28.51|29.86|28.46|21
1691393400000|2023-08-07 07:30:00|29.88|28.48|29.89|28.49|29.89|28.49|29.88|28.48|2
1691393700000|2023-08-07 07:35:00|29.88|28.48|29.89|28.49|29.89|28.49|29.88|28.48|2
1691394000000|2023-08-07 07:40:00|29.9|28.5|29.9|28.5|29.9|28.5|29.9|28.5|1
1691394300000|2023-08-07 07:45:00|29.89|28.49|29.89|28.49|29.89|28.49|29.87|28.47|5
1691394600000|2023-08-07 07:50:00|29.88|28.48|29.85|28.45|29.88|28.48|29.83|28.43|28
1691394900000|2023-08-07 07:55:00|29.86|28.46|29.91|28.51|29.91|28.51|29.86|28.46|12
1691395200000|2023-08-07 08:00:00|29.9|28.5|29.93|28.53|29.94|28.54|29.9|28.5|9
1691395500000|2023-08-07 08:05:00|29.92|28.52|29.92|28.52|29.93|28.53|29.91|28.51|9
1691395800000|2023-08-07 08:10:00|29.93|28.53|29.93|28.53|29.93|28.53|29.92|28.52|5
1691396100000|2023-08-07 08:15:00|29.92|28.52|29.92|28.52|29.94|28.54|29.92|28.52|3
1691396400000|2023-08-07 08:20:00|29.93|28.53|29.93|28.53|29.93|28.53|29.93|28.53|1
1691396700000|2023-08-07 08:25:00|29.92|28.52|29.94|28.54|29.94|28.54|29.92|28.52|29
1691397300000|2023-08-07 08:35:00|29.93|28.53|29.94|28.54|29.94|28.54|29.92|28.52|62
1691397600000|2023-08-07 08:40:00|29.97|28.57|29.96|28.56|29.97|28.57|29.96|28.56|6
1691398200000|2023-08-07 08:50:00|29.97|28.57|29.97|28.57|29.97|28.57|29.96|28.56|27
1691398500000|2023-08-07 08:55:00|29.96|28.56|29.91|28.51|29.97|28.57|29.91|28.51|15
1691398800000|2023-08-07 09:00:00|29.92|28.52|29.91|28.51|29.92|28.52|29.91|28.51|8
1691399100000|2023-08-07 09:05:00|29.92|28.52|29.92|28.52|29.93|28.53|29.91|28.51|13
1691399400000|2023-08-07 09:10:00|29.93|28.53|29.92|28.52|29.93|28.53|29.92|28.52|6
1691399700000|2023-08-07 09:15:00|29.93|28.53|29.94|28.54|29.94|28.54|29.93|28.53|6
1691400000000|2023-08-07 09:20:00|29.95|28.55|29.96|28.56|29.96|28.56|29.94|28.54|4
1691400300000|2023-08-07 09:25:00|29.97|28.57|29.97|28.57|29.97|28.57|29.96|28.56|9
1691400600000|2023-08-07 09:30:00|29.98|28.58|29.98|28.58|29.98|28.58|29.97|28.57|43
1691400900000|2023-08-07 09:35:00|30.02|28.62|30.03|28.63|30.03|28.63|30.01|28.61|10
1691401200000|2023-08-07 09:40:00|30.02|28.62|30.01|28.61|30.02|28.62|30.01|28.61|2
1691401500000|2023-08-07 09:45:00|29.99|28.59|29.99|28.59|29.99|28.59|29.99|28.59|1
1691401800000|2023-08-07 09:50:00|29.98|28.58|29.99|28.59|29.99|28.59|29.98|28.58|4
1691402100000|2023-08-07 09:55:00|30|28.6|29.99|28.59|30|28.6|29.99|28.59|4
1691402400000|2023-08-07 10:00:00|30|28.6|29.99|28.59|30|28.6|29.99|28.59|12
1691402700000|2023-08-07 10:05:00|29.98|28.58|29.98|28.58|29.98|28.58|29.98|28.58|1
1691403000000|2023-08-07 10:10:00|29.97|28.57|29.98|28.58|29.98|28.58|29.97|28.57|16
1691403300000|2023-08-07 10:15:00|29.99|28.59|29.98|28.58|29.99|28.59|29.95|28.55|34
1691403600000|2023-08-07 10:20:00|29.97|28.57|29.95|28.55|29.97|28.57|29.95|28.55|3
1691403900000|2023-08-07 10:25:00|29.94|28.54|29.92|28.52|29.94|28.54|29.92|28.52|15
1691404200000|2023-08-07 10:30:00|29.93|28.53|29.93|28.53|29.93|28.53|29.92|28.52|13
1691404500000|2023-08-07 10:35:00|29.94|28.54|29.97|28.57|29.97|28.57|29.94|28.54|3
1691405100000|2023-08-07 10:45:00|30|28.6|30.03|28.63|30.04|28.64|30|28.6|6
1691405400000|2023-08-07 10:50:00|30.04|28.64|29.99|28.59|30.04|28.64|29.98|28.58|16
1691405700000|2023-08-07 10:55:00|30|28.6|30.02|28.62|30.02|28.62|30|28.6|19
1691406000000|2023-08-07 11:00:00|30.01|28.61|30.01|28.61|30.01|28.61|30.01|28.61|1
1691406300000|2023-08-07 11:05:00|30.02|28.62|30.02|28.62|30.02|28.62|30.02|28.62|1
1691406600000|2023-08-07 11:10:00|30.01|28.61|30.02|28.62|30.03|28.63|30.01|28.61|4
1691406900000|2023-08-07 11:15:00|30.01|28.61|30|28.6|30.01|28.61|30|28.6|2
1691407200000|2023-08-07 11:20:00|30.01|28.61|30|28.6|30.01|28.61|30|28.6|2
1691407800000|2023-08-07 11:30:00|29.99|28.59|29.98|28.58|29.99|28.59|29.98|28.58|2
1691408100000|2023-08-07 11:35:00|29.97|28.57|29.97|28.57|29.98|28.58|29.97|28.57|3
1691408400000|2023-08-07 11:40:00|29.98|28.58|29.96|28.56|29.98|28.58|29.96|28.56|11
1691408700000|2023-08-07 11:45:00|29.97|28.57|29.97|28.57|29.97|28.57|29.96|28.56|3
1691409000000|2023-08-07 11:50:00|29.96|28.56|29.96|28.56|29.97|28.57|29.95|28.55|7
1691409300000|2023-08-07 11:55:00|29.97|28.57|30|28.6|30.02|28.62|29.96|28.56|15
1691409600000|2023-08-07 12:00:00|30.01|28.61|30.06|28.66|30.08|28.68|29.99|28.59|28
1691409900000|2023-08-07 12:05:00|30.07|28.67|30.14|28.74|30.14|28.74|30.07|28.67|26
1691410200000|2023-08-07 12:10:00|30.15|28.75|30.2|28.8|30.2|28.8|30.15|28.75|28
1691410500000|2023-08-07 12:15:00|30.19|28.79|30.09|28.69|30.2|28.8|30.09|28.69|65
1691410800000|2023-08-07 12:20:00|30.08|28.68|30.04|28.64|30.08|28.68|30.03|28.63|35
1691411100000|2023-08-07 12:25:00|30.05|28.65|29.98|28.58|30.05|28.65|29.98|28.58|28
1691411400000|2023-08-07 12:30:00|29.99|28.59|30.07|28.67|30.08|28.68|29.99|28.59|22
1691411700000|2023-08-07 12:35:00|30.08|28.68|30.09|28.69|30.12|28.72|30.07|28.67|39
1691412000000|2023-08-07 12:40:00|30.08|28.68|30.05|28.65|30.08|28.68|30.04|28.64|16
1691412300000|2023-08-07 12:45:00|30.06|28.66|30.11|28.71|30.12|28.72|30.05|28.65|33
1691412600000|2023-08-07 12:50:00|30.12|28.72|30.16|28.76|30.17|28.77|30.12|28.72|40
1691412900000|2023-08-07 12:55:00|30.15|28.75|30.1|28.7|30.15|28.75|30.09|28.69|35
1691413200000|2023-08-07 13:00:00|30.11|28.71|30.09|28.69|30.13|28.73|30.09|28.69|57
1691413500000|2023-08-07 13:05:00|30.07|28.67|30.07|28.67|30.08|28.68|30.06|28.66|17
1691413800000|2023-08-07 13:10:00|30.06|28.66|30.08|28.68|30.08|28.68|30.06|28.66|51
1691414100000|2023-08-07 13:15:00|30.07|28.67|30.05|28.65|30.08|28.68|30.05|28.65|23
1691414400000|2023-08-07 13:20:00|30.04|28.64|30.08|28.68|30.08|28.68|30.02|28.62|47
1691414700000|2023-08-07 13:25:00|30.09|28.69|30.07|28.67|30.09|28.69|30.07|28.67|7
1691415000000|2023-08-07 13:30:00|30.08|28.68|30.09|28.69|30.1|28.7|30.07|28.67|43
1691415300000|2023-08-07 13:35:00|30.08|28.68|30.14|28.74|30.14|28.74|30.08|28.68|18
1691415600000|2023-08-07 13:40:00|30.13|28.73|30.04|28.64|30.14|28.74|30.03|28.63|36
1691415900000|2023-08-07 13:45:00|30.03|28.63|30.06|28.66|30.1|28.7|30.03|28.63|31
1691416200000|2023-08-07 13:50:00|30.07|28.67|30.11|28.71|30.14|28.74|30.03|28.63|35
1691416500000|2023-08-07 13:55:00|30.1|28.7|30.01|28.61|30.12|28.72|30.01|28.61|58
1691416800000|2023-08-07 14:00:00|30|28.6|29.99|28.59|30.03|28.63|29.93|28.53|86
1691417100000|2023-08-07 14:05:00|30|28.6|30.03|28.63|30.03|28.63|30|28.6|40
1691417400000|2023-08-07 14:10:00|30.02|28.62|30|28.6|30.03|28.63|29.97|28.57|25
1691417700000|2023-08-07 14:15:00|29.99|28.59|29.94|28.54|30.04|28.64|29.93|28.53|56
1691418000000|2023-08-07 14:20:00|29.93|28.53|29.91|28.51|29.93|28.53|29.88|28.48|21
1691418300000|2023-08-07 14:25:00|29.92|28.52|29.87|28.47|29.93|28.53|29.84|28.44|47
1691418600000|2023-08-07 14:30:00|29.86|28.46|29.93|28.53|29.95|28.55|29.8|28.4|93
1691418900000|2023-08-07 14:35:00|29.94|28.54|29.94|28.54|29.97|28.57|29.93|28.53|73
1691419200000|2023-08-07 14:40:00|29.93|28.53|29.9|28.5|29.97|28.57|29.89|28.49|66
1691419500000|2023-08-07 14:45:00|29.89|28.49|29.93|28.53|29.93|28.53|29.88|28.48|61
1691419800000|2023-08-07 14:50:00|29.92|28.52|29.89|28.49|29.93|28.53|29.88|28.48|26
1691420100000|2023-08-07 14:55:00|29.9|28.5|29.89|28.49|29.91|28.51|29.88|28.48|28
1691420400000|2023-08-07 15:00:00|29.88|28.48|29.83|28.43|29.88|28.48|29.83|28.43|60
1691420700000|2023-08-07 15:05:00|29.84|28.44|29.82|28.42|29.87|28.47|29.81|28.41|45
1691421000000|2023-08-07 15:10:00|29.83|28.43|29.9|28.5|29.92|28.52|29.83|28.43|48
1691421300000|2023-08-07 15:15:00|29.89|28.49|29.64|28.24|29.89|28.49|29.63|28.23|216
1691421600000|2023-08-07 15:20:00|29.63|28.23|29.64|28.24|29.7|28.3|29.53|28.13|230
1691421900000|2023-08-07 15:25:00|29.65|28.25|29.58|28.18|29.67|28.27|29.57|28.17|66
1691422200000|2023-08-07 15:30:00|29.59|28.19|29.55|28.15|29.6|28.2|29.48|28.08|298
1691422500000|2023-08-07 15:35:00|29.56|28.16|29.62|28.22|29.63|28.23|29.53|28.13|142
1691422800000|2023-08-07 15:40:00|29.63|28.23|29.69|28.29|29.69|28.29|29.61|28.21|141
1691423100000|2023-08-07 15:45:00|29.7|28.3|29.64|28.24|29.7|28.3|29.58|28.18|163
1691423400000|2023-08-07 15:50:00|29.63|28.23|29.63|28.23|29.67|28.27|29.6|28.2|143
1691423700000|2023-08-07 15:55:00|29.64|28.24|29.63|28.23|29.64|28.24|29.58|28.18|110
1691424000000|2023-08-07 16:00:00|29.62|28.22|29.6|28.2|29.64|28.24|29.49|28.09|137
1691424300000|2023-08-07 16:05:00|29.61|28.21|29.54|28.14|29.62|28.22|29.53|28.13|122
1691424600000|2023-08-07 16:10:00|29.53|28.13|29.34|27.94|29.54|28.14|29.27|27.87|250
1691424900000|2023-08-07 16:15:00|29.35|27.95|29.17|27.77|29.35|27.95|28.9|27.5|399
1691425200000|2023-08-07 16:20:00|29.18|27.78|29.37|27.97|29.38|27.98|29.15|27.75|138
1691425500000|2023-08-07 16:25:00|29.38|27.98|29.4|28|29.41|28.01|29.31|27.91|159
1691425800000|2023-08-07 16:30:00|29.41|28.01|29.25|27.85|29.41|28.01|29.24|27.84|188
1691426100000|2023-08-07 16:35:00|29.26|27.86|29.22|27.82|29.27|27.87|29.21|27.81|170
1691426400000|2023-08-07 16:40:00|29.23|27.83|29.29|27.89|29.29|27.89|29.17|27.77|99
1691426700000|2023-08-07 16:45:00|29.28|27.88|29.23|27.83|29.28|27.88|29.16|27.76|93
1691427000000|2023-08-07 16:50:00|29.24|27.84|29.29|27.89|29.33|27.93|29.22|27.82|123
1691427300000|2023-08-07 16:55:00|29.3|27.9|29.31|27.91|29.31|27.91|29.27|27.87|106
1691427600000|2023-08-07 17:00:00|29.3|27.9|29.34|27.94|29.34|27.94|29.27|27.87|49
1691427900000|2023-08-07 17:05:00|29.35|27.95|29.38|27.98|29.38|27.98|29.33|27.93|38
1691428200000|2023-08-07 17:10:00|29.39|27.99|29.39|27.99|29.41|28.01|29.38|27.98|149
1691428500000|2023-08-07 17:15:00|29.4|28|29.41|28.01|29.41|28.01|29.36|27.96|50
1691428800000|2023-08-07 17:20:00|29.4|28|29.41|28.01|29.41|28.01|29.39|27.99|68
1691429100000|2023-08-07 17:25:00|29.4|28|29.33|27.93|29.42|28.02|29.32|27.92|51
1691429400000|2023-08-07 17:30:00|29.34|27.94|29.29|27.89|29.35|27.95|29.24|27.84|165
1691429700000|2023-08-07 17:35:00|29.3|27.9|29.29|27.89|29.33|27.93|29.28|27.88|41
1691430000000|2023-08-07 17:40:00|29.28|27.88|29.36|27.96|29.36|27.96|29.26|27.86|41
1691430300000|2023-08-07 17:45:00|29.34|27.94|29.33|27.93|29.35|27.95|29.32|27.92|85
1691430600000|2023-08-07 17:50:00|29.34|27.94|29.37|27.97|29.38|27.98|29.33|27.93|35
1691430900000|2023-08-07 17:55:00|29.38|27.98|29.41|28.01|29.43|28.03|29.38|27.98|32
1691431200000|2023-08-07 18:00:00|29.4|28|29.46|28.06|29.46|28.06|29.38|27.98|59
1691431500000|2023-08-07 18:05:00|29.47|28.07|29.58|28.18|29.58|28.18|29.47|28.07|86
1691431800000|2023-08-07 18:10:00|29.59|28.19|29.63|28.23|29.63|28.23|29.58|28.18|227
1691432100000|2023-08-07 18:15:00|29.62|28.22|29.66|28.26|29.67|28.27|29.6|28.2|143
1691432400000|2023-08-07 18:20:00|29.67|28.27|29.65|28.25|29.68|28.28|29.61|28.21|157
1691432700000|2023-08-07 18:25:00|29.64|28.24|29.63|28.23|29.65|28.25|29.58|28.18|177
1691433000000|2023-08-07 18:30:00|29.62|28.22|29.68|28.28|29.68|28.28|29.62|28.22|134
1691433300000|2023-08-07 18:35:00|29.67|28.27|29.64|28.24|29.7|28.3|29.64|28.24|34
1691433600000|2023-08-07 18:40:00|29.63|28.23|29.62|28.22|29.65|28.25|29.61|28.21|46
1691433900000|2023-08-07 18:45:00|29.61|28.21|29.54|28.14|29.62|28.22|29.53|28.13|196
1691434200000|2023-08-07 18:50:00|29.55|28.15|29.53|28.13|29.55|28.15|29.51|28.11|144
1691434500000|2023-08-07 18:55:00|29.54|28.14|29.53|28.13|29.55|28.15|29.52|28.12|141
1691434800000|2023-08-07 19:00:00|29.52|28.12|29.51|28.11|29.52|28.12|29.49|28.09|96
1691435100000|2023-08-07 19:05:00|29.5|28.1|29.51|28.11|29.52|28.12|29.5|28.1|32
1691435400000|2023-08-07 19:10:00|29.52|28.12|29.55|28.15|29.55|28.15|29.51|28.11|10
1691435700000|2023-08-07 19:15:00|29.54|28.14|29.51|28.11|29.55|28.15|29.51|28.11|36
1691436000000|2023-08-07 19:20:00|29.52|28.12|29.54|28.14|29.54|28.14|29.52|28.12|57
1691436300000|2023-08-07 19:25:00|29.53|28.13|29.47|28.07|29.53|28.13|29.46|28.06|58
1691436600000|2023-08-07 19:30:00|29.46|28.06|29.48|28.08|29.48|28.08|29.45|28.05|55
1691436900000|2023-08-07 19:35:00|29.49|28.09|29.51|28.11|29.53|28.13|29.48|28.08|43
1691437200000|2023-08-07 19:40:00|29.52|28.12|29.53|28.13|29.53|28.13|29.51|28.11|32
1691437500000|2023-08-07 19:45:00|29.54|28.14|29.53|28.13|29.54|28.14|29.53|28.13|10
1691437800000|2023-08-07 19:50:00|29.54|28.14|29.57|28.17|29.57|28.17|29.53|28.13|18
1691438100000|2023-08-07 19:55:00|29.58|28.18|29.62|28.22|29.62|28.22|29.58|28.18|33
1691438400000|2023-08-07 20:00:00|29.63|28.23|29.65|28.25|29.66|28.26|29.61|28.21|89
1691438700000|2023-08-07 20:05:00|29.64|28.24|29.63|28.23|29.65|28.25|29.61|28.21|76
1691439000000|2023-08-07 20:10:00|29.62|28.22|29.58|28.18|29.63|28.23|29.58|28.18|57
1691439300000|2023-08-07 20:15:00|29.59|28.19|29.59|28.19|29.6|28.2|29.58|28.18|77
1691439600000|2023-08-07 20:20:00|29.58|28.18|29.57|28.17|29.59|28.19|29.56|28.16|57
1691439900000|2023-08-07 20:25:00|29.58|28.18|29.6|28.2|29.62|28.22|29.58|28.18|111
1691440200000|2023-08-07 20:30:00|29.59|28.19|29.61|28.21|29.61|28.21|29.58|28.18|70
1691440500000|2023-08-07 20:35:00|29.62|28.22|29.62|28.22|29.63|28.23|29.61|28.21|49
1691440800000|2023-08-07 20:40:00|29.61|28.21|29.61|28.21|29.62|28.22|29.6|28.2|69
1691441100000|2023-08-07 20:45:00|29.62|28.22|29.62|28.22|29.64|28.24|29.61|28.21|33
1691441400000|2023-08-07 20:50:00|29.63|28.23|29.63|28.23|29.64|28.24|29.62|28.22|24
1691441700000|2023-08-07 20:55:00|29.6|28.2|29.65|28.25|29.65|28.25|29.59|28.19|9
1691442000000|2023-08-07 21:00:00|29.66|28.26|29.66|28.26|29.68|28.28|29.65|28.25|29
1691442300000|2023-08-07 21:05:00|29.65|28.25|29.66|28.26|29.66|28.26|29.65|28.25|12
1691442600000|2023-08-07 21:10:00|29.67|28.27|29.65|28.25|29.67|28.27|29.65|28.25|13
1691442900000|2023-08-07 21:15:00|29.64|28.24|29.66|28.26|29.67|28.27|29.63|28.23|7
1691443200000|2023-08-07 21:20:00|29.67|28.27|29.78|28.38|29.78|28.38|29.67|28.27|18
1691443500000|2023-08-07 21:25:00|29.77|28.37|29.77|28.37|29.78|28.38|29.73|28.33|17
1691443800000|2023-08-07 21:30:00|29.76|28.36|29.73|28.33|29.77|28.37|29.73|28.33|14
1691444100000|2023-08-07 21:35:00|29.72|28.32|29.68|28.28|29.72|28.32|29.68|28.28|11
1691444400000|2023-08-07 21:40:00|29.67|28.27|29.69|28.29|29.7|28.3|29.67|28.27|17
1691444700000|2023-08-07 21:45:00|29.7|28.3|29.69|28.29|29.7|28.3|29.69|28.29|4
1691445000000|2023-08-07 21:50:00|29.68|28.28|29.65|28.25|29.69|28.29|29.65|28.25|6
1691445300000|2023-08-07 21:55:00|29.66|28.26|29.68|28.28|29.71|28.31|29.66|28.26|21
1691445600000|2023-08-07 22:00:00|29.69|28.29|29.71|28.31|29.72|28.32|29.68|28.28|62
1691445900000|2023-08-07 22:05:00|29.7|28.3|29.7|28.3|29.71|28.31|29.68|28.28|59
1691446200000|2023-08-07 22:10:00|29.69|28.29|29.69|28.29|29.7|28.3|29.67|28.27|37
1691446500000|2023-08-07 22:15:00|29.7|28.3|29.68|28.28|29.7|28.3|29.67|28.27|59
1691446800000|2023-08-07 22:20:00|29.69|28.29|29.68|28.28|29.69|28.29|29.67|28.27|22
1691447100000|2023-08-07 22:25:00|29.67|28.27|29.68|28.28|29.69|28.29|29.67|28.27|18
1691447400000|2023-08-07 22:30:00|29.69|28.29|29.67|28.27|29.71|28.31|29.67|28.27|29
1691447700000|2023-08-07 22:35:00|29.68|28.28|29.72|28.32|29.74|28.34|29.68|28.28|15
1691448000000|2023-08-07 22:40:00|29.73|28.33|29.73|28.33|29.74|28.34|29.73|28.33|33
1691448300000|2023-08-07 22:45:00|29.74|28.34|29.76|28.36|29.77|28.37|29.73|28.33|67
1691448600000|2023-08-07 22:50:00|29.75|28.35|29.72|28.32|29.77|28.37|29.72|28.32|32
1691448900000|2023-08-07 22:55:00|29.73|28.33|29.73|28.33|29.74|28.34|29.71|28.31|33
1691449200000|2023-08-07 23:00:00|29.74|28.34|29.75|28.35|29.78|28.38|29.73|28.33|67
1691449500000|2023-08-07 23:05:00|29.76|28.36|29.72|28.32|29.76|28.36|29.72|28.32|41
1691449800000|2023-08-07 23:10:00|29.71|28.31|29.69|28.29|29.71|28.31|29.68|28.28|51
1691450100000|2023-08-07 23:15:00|29.68|28.28|29.69|28.29|29.71|28.31|29.68|28.28|38
1691450400000|2023-08-07 23:20:00|29.7|28.3|29.68|28.28|29.7|28.3|29.67|28.27|107
1691450700000|2023-08-07 23:25:00|29.67|28.27|29.69|28.29|29.69|28.29|29.67|28.27|83
1691451000000|2023-08-07 23:30:00|29.68|28.28|29.65|28.25|29.68|28.28|29.64|28.24|37
1691451300000|2023-08-07 23:35:00|29.66|28.26|29.73|28.33|29.74|28.34|29.66|28.26|77
1691451600000|2023-08-07 23:40:00|29.74|28.34|29.76|28.36|29.76|28.36|29.72|28.32|28
1691451900000|2023-08-07 23:45:00|29.75|28.35|29.76|28.36|29.76|28.36|29.75|28.35|70
1691452200000|2023-08-07 23:50:00|29.75|28.35|29.76|28.36|29.77|28.37|29.74|28.34|148
1691452500000|2023-08-07 23:55:00|29.77|28.37|29.8|28.4|29.81|28.41|29.75|28.35|77
1691452800000|2023-08-08 00:00:00|29.81|28.41|29.83|28.43|29.84|28.44|29.76|28.36|177
1691453100000|2023-08-08 00:05:00|29.82|28.42|29.81|28.41|29.84|28.44|29.81|28.41|164
1691453400000|2023-08-08 00:10:00|29.82|28.42|29.82|28.42|29.82|28.42|29.76|28.36|164
1691453700000|2023-08-08 00:15:00|29.83|28.43|29.79|28.39|29.83|28.43|29.78|28.38|70
1691454000000|2023-08-08 00:20:00|29.8|28.4|29.81|28.41|29.82|28.42|29.78|28.38|104
1691454300000|2023-08-08 00:25:00|29.82|28.42|29.77|28.37|29.82|28.42|29.76|28.36|150
1691454600000|2023-08-08 00:30:00|29.78|28.38|29.77|28.37|29.79|28.39|29.75|28.35|137
1691454900000|2023-08-08 00:35:00|29.76|28.36|29.75|28.35|29.77|28.37|29.73|28.33|176
1691455200000|2023-08-08 00:40:00|29.74|28.34|29.75|28.35|29.77|28.37|29.74|28.34|113
1691455500000|2023-08-08 00:45:00|29.74|28.34|29.83|28.43|29.83|28.43|29.73|28.33|62
1691455800000|2023-08-08 00:50:00|29.84|28.44|29.85|28.45|29.85|28.45|29.82|28.42|96
1691456100000|2023-08-08 00:55:00|29.86|28.46|29.93|28.53|29.94|28.54|29.85|28.45|118
1691456400000|2023-08-08 01:00:00|29.92|28.52|29.88|28.48|29.93|28.53|29.86|28.46|116
1691456700000|2023-08-08 01:05:00|29.87|28.47|29.79|28.39|29.88|28.48|29.78|28.38|66
1691457000000|2023-08-08 01:10:00|29.78|28.38|29.78|28.38|29.8|28.4|29.77|28.37|97
1691457300000|2023-08-08 01:15:00|29.79|28.39|29.82|28.42|29.82|28.42|29.75|28.35|100
1691457600000|2023-08-08 01:20:00|29.83|28.43|29.83|28.43|29.86|28.46|29.82|28.42|93
1691457900000|2023-08-08 01:25:00|29.82|28.42|29.76|28.36|29.83|28.43|29.74|28.34|95
1691458200000|2023-08-08 01:30:00|29.75|28.35|29.79|28.39|29.8|28.4|29.74|28.34|43
1691458500000|2023-08-08 01:35:00|29.78|28.38|29.75|28.35|29.79|28.39|29.74|28.34|104
1691458800000|2023-08-08 01:40:00|29.76|28.36|29.75|28.35|29.78|28.38|29.74|28.34|72
1691459100000|2023-08-08 01:45:00|29.76|28.36|29.76|28.36|29.77|28.37|29.74|28.34|47
1691459400000|2023-08-08 01:50:00|29.77|28.37|29.71|28.31|29.77|28.37|29.71|28.31|31
1691459700000|2023-08-08 01:55:00|29.72|28.32|29.7|28.3|29.73|28.33|29.69|28.29|103
1691460000000|2023-08-08 02:00:00|29.69|28.29|29.72|28.32|29.72|28.32|29.66|28.26|116
1691460300000|2023-08-08 02:05:00|29.71|28.31|29.73|28.33|29.73|28.33|29.71|28.31|26
1691460600000|2023-08-08 02:10:00|29.74|28.34|29.75|28.35|29.76|28.36|29.73|28.33|32
1691460900000|2023-08-08 02:15:00|29.76|28.36|29.75|28.35|29.78|28.38|29.74|28.34|68
1691461200000|2023-08-08 02:20:00|29.74|28.34|29.74|28.34|29.75|28.35|29.73|28.33|57
1691461500000|2023-08-08 02:25:00|29.75|28.35|29.75|28.35|29.76|28.36|29.73|28.33|17
1691461800000|2023-08-08 02:30:00|29.74|28.34|29.79|28.39|29.79|28.39|29.74|28.34|34
1691462100000|2023-08-08 02:35:00|29.8|28.4|29.79|28.39|29.8|28.4|29.78|28.38|16
1691462400000|2023-08-08 02:40:00|29.8|28.4|29.81|28.41|29.81|28.41|29.8|28.4|2
1691462700000|2023-08-08 02:45:00|29.82|28.42|29.81|28.41|29.83|28.43|29.8|28.4|40
1691463000000|2023-08-08 02:50:00|29.82|28.42|29.8|28.4|29.82|28.42|29.8|28.4|33
1691463300000|2023-08-08 02:55:00|29.79|28.39|29.78|28.38|29.8|28.4|29.77|28.37|80
1691463600000|2023-08-08 03:00:00|29.79|28.39|29.83|28.43|29.83|28.43|29.78|28.38|17
1691463900000|2023-08-08 03:05:00|29.82|28.42|29.77|28.37|29.83|28.43|29.77|28.37|30
1691464200000|2023-08-08 03:10:00|29.78|28.38|29.8|28.4|29.8|28.4|29.76|28.36|19
1691464500000|2023-08-08 03:15:00|29.79|28.39|29.81|28.41|29.82|28.42|29.79|28.39|55
1691464800000|2023-08-08 03:20:00|29.8|28.4|29.8|28.4|29.81|28.41|29.79|28.39|39
1691465100000|2023-08-08 03:25:00|29.81|28.41|29.79|28.39|29.81|28.41|29.78|28.38|75
1691465400000|2023-08-08 03:30:00|29.8|28.4|29.82|28.42|29.83|28.43|29.79|28.39|107
1691465700000|2023-08-08 03:35:00|29.81|28.41|29.79|28.39|29.82|28.42|29.79|28.39|102
1691466000000|2023-08-08 03:40:00|29.8|28.4|29.82|28.42|29.82|28.42|29.79|28.39|23
1691466300000|2023-08-08 03:45:00|29.83|28.43|29.86|28.46|29.88|28.48|29.83|28.43|28
1691466600000|2023-08-08 03:50:00|29.87|28.47|29.85|28.45|29.87|28.47|29.83|28.43|49
1691466900000|2023-08-08 03:55:00|29.84|28.44|29.84|28.44|29.85|28.45|29.83|28.43|70
1691467200000|2023-08-08 04:00:00|29.85|28.45|29.85|28.45|29.87|28.47|29.84|28.44|71
1691467500000|2023-08-08 04:05:00|29.84|28.44|29.82|28.42|29.85|28.45|29.81|28.41|39
1691467800000|2023-08-08 04:10:00|29.81|28.41|29.8|28.4|29.82|28.42|29.79|28.39|88
1691468100000|2023-08-08 04:15:00|29.79|28.39|29.81|28.41|29.81|28.41|29.79|28.39|15
1691468400000|2023-08-08 04:20:00|29.8|28.4|29.85|28.45|29.85|28.45|29.79|28.39|54
1691468700000|2023-08-08 04:25:00|29.86|28.46|29.88|28.48|29.89|28.49|29.86|28.46|49
1691469000000|2023-08-08 04:30:00|29.89|28.49|29.93|28.53|29.93|28.53|29.88|28.48|59
1691469300000|2023-08-08 04:35:00|29.92|28.52|29.92|28.52|29.94|28.54|29.91|28.51|115
1691469600000|2023-08-08 04:40:00|29.91|28.51|29.88|28.48|29.93|28.53|29.88|28.48|168
1691469900000|2023-08-08 04:45:00|29.87|28.47|29.88|28.48|29.9|28.5|29.87|28.47|170
1691470200000|2023-08-08 04:50:00|29.87|28.47|29.87|28.47|29.89|28.49|29.85|28.45|150
1691470500000|2023-08-08 04:55:00|29.88|28.48|29.89|28.49|29.89|28.49|29.85|28.45|80
1691470800000|2023-08-08 05:00:00|29.9|28.5|29.92|28.52|29.92|28.52|29.89|28.49|129
1691471100000|2023-08-08 05:05:00|29.91|28.51|29.9|28.5|29.93|28.53|29.89|28.49|102
1691471400000|2023-08-08 05:10:00|29.89|28.49|29.9|28.5|29.9|28.5|29.88|28.48|74
1691471700000|2023-08-08 05:15:00|29.91|28.51|29.9|28.5|29.94|28.54|29.9|28.5|157
1691472000000|2023-08-08 05:20:00|29.91|28.51|29.87|28.47|29.91|28.51|29.86|28.46|149
1691472300000|2023-08-08 05:25:00|29.88|28.48|29.92|28.52|29.94|28.54|29.88|28.48|189
1691472600000|2023-08-08 05:30:00|29.93|28.53|29.91|28.51|29.93|28.53|29.89|28.49|185
1691472900000|2023-08-08 05:35:00|29.9|28.5|29.95|28.55|29.95|28.55|29.9|28.5|58
1691473200000|2023-08-08 05:40:00|29.96|28.56|29.99|28.59|29.99|28.59|29.96|28.56|44
1691473500000|2023-08-08 05:45:00|29.98|28.58|30.02|28.62|30.03|28.63|29.98|28.58|67
1691473800000|2023-08-08 05:50:00|30.01|28.61|29.96|28.56|30.01|28.61|29.96|28.56|106
1691474100000|2023-08-08 05:55:00|29.95|28.55|29.95|28.55|29.97|28.57|29.95|28.55|49
1691474400000|2023-08-08 06:00:00|29.96|28.56|29.95|28.55|29.97|28.57|29.94|28.54|120
1691474700000|2023-08-08 06:05:00|29.96|28.56|29.97|28.57|29.98|28.58|29.95|28.55|49
1691475000000|2023-08-08 06:10:00|29.96|28.56|29.93|28.53|29.96|28.56|29.92|28.52|119
1691475300000|2023-08-08 06:15:00|29.94|28.54|29.95|28.55|29.97|28.57|29.93|28.53|67
1691475600000|2023-08-08 06:20:00|29.96|28.56|29.95|28.55|29.96|28.56|29.94|28.54|60
1691475900000|2023-08-08 06:25:00|29.96|28.56|29.99|28.59|29.99|28.59|29.95|28.55|12
1691476200000|2023-08-08 06:30:00|30|28.6|30|28.6|30.01|28.61|29.99|28.59|106
1691476500000|2023-08-08 06:35:00|29.99|28.59|29.99|28.59|30.01|28.61|29.97|28.57|59
1691476800000|2023-08-08 06:40:00|29.98|28.58|30|28.6|30.01|28.61|29.98|28.58|81
1691477100000|2023-08-08 06:45:00|30.01|28.61|29.99|28.59|30.02|28.62|29.98|28.58|112
1691477400000|2023-08-08 06:50:00|30|28.6|29.96|28.56|30|28.6|29.95|28.55|154
1691477700000|2023-08-08 06:55:00|29.97|28.57|29.93|28.53|29.97|28.57|29.92|28.52|96
1691478000000|2023-08-08 07:00:00|29.92|28.52|29.93|28.53|29.95|28.55|29.92|28.52|125
1691478300000|2023-08-08 07:05:00|29.92|28.52|29.91|28.51|29.92|28.52|29.91|28.51|16
1691478600000|2023-08-08 07:10:00|29.9|28.5|29.91|28.51|29.91|28.51|29.9|28.5|8
1691478900000|2023-08-08 07:15:00|29.92|28.52|29.92|28.52|29.93|28.53|29.91|28.51|9
1691479200000|2023-08-08 07:20:00|29.91|28.51|30.02|28.62|30.04|28.64|29.91|28.51|133
1691479500000|2023-08-08 07:25:00|30.01|28.61|29.99|28.59|30.02|28.62|29.96|28.56|310
1691479800000|2023-08-08 07:30:00|29.98|28.58|30.02|28.62|30.03|28.63|29.87|28.47|222
1691480100000|2023-08-08 07:35:00|30.01|28.61|29.85|28.45|30.02|28.62|29.84|28.44|167
1691480400000|2023-08-08 07:40:00|29.84|28.44|29.8|28.4|29.87|28.47|29.79|28.39|95
1691480700000|2023-08-08 07:45:00|29.79|28.39|29.8|28.4|29.82|28.42|29.79|28.39|58
1691481000000|2023-08-08 07:50:00|29.79|28.39|29.74|28.34|29.81|28.41|29.73|28.33|122
1691481300000|2023-08-08 07:55:00|29.75|28.35|29.8|28.4|29.8|28.4|29.74|28.34|30
1691481600000|2023-08-08 08:00:00|29.81|28.41|29.84|28.44|29.84|28.44|29.76|28.36|36
1691481900000|2023-08-08 08:05:00|29.85|28.45|29.81|28.41|29.85|28.45|29.81|28.41|25
1691482200000|2023-08-08 08:10:00|29.82|28.42|29.82|28.42|29.83|28.43|29.81|28.41|37
1691482500000|2023-08-08 08:15:00|29.81|28.41|29.81|28.41|29.85|28.45|29.8|28.4|49
1691482800000|2023-08-08 08:20:00|29.82|28.42|29.81|28.41|29.82|28.42|29.79|28.39|22
1691483100000|2023-08-08 08:25:00|29.82|28.42|29.81|28.41|29.83|28.43|29.81|28.41|6
1691483400000|2023-08-08 08:30:00|29.8|28.4|29.82|28.42|29.82|28.42|29.79|28.39|15
1691483700000|2023-08-08 08:35:00|29.81|28.41|29.78|28.38|29.81|28.41|29.77|28.37|54
1691484000000|2023-08-08 08:40:00|29.77|28.37|29.78|28.38|29.78|28.38|29.77|28.37|32
1691484300000|2023-08-08 08:45:00|29.77|28.37|29.76|28.36|29.77|28.37|29.76|28.36|52
1691484600000|2023-08-08 08:50:00|29.77|28.37|29.77|28.37|29.77|28.37|29.74|28.34|60
1691484900000|2023-08-08 08:55:00|29.76|28.36|29.76|28.36|29.77|28.37|29.75|28.35|29
1691485200000|2023-08-08 09:00:00|29.75|28.35|29.79|28.39|29.79|28.39|29.75|28.35|87
1691485500000|2023-08-08 09:05:00|29.78|28.38|29.75|28.35|29.78|28.38|29.75|28.35|22
1691485800000|2023-08-08 09:10:00|29.76|28.36|29.75|28.35|29.77|28.37|29.73|28.33|42
1691486100000|2023-08-08 09:15:00|29.76|28.36|29.77|28.37|29.77|28.37|29.74|28.34|46
1691486400000|2023-08-08 09:20:00|29.76|28.36|29.75|28.35|29.77|28.37|29.74|28.34|44
1691486700000|2023-08-08 09:25:00|29.76|28.36|29.76|28.36|29.78|28.38|29.75|28.35|60
1691487000000|2023-08-08 09:30:00|29.77|28.37|29.75|28.35|29.78|28.38|29.75|28.35|20
1691487300000|2023-08-08 09:35:00|29.76|28.36|29.74|28.34|29.78|28.38|29.74|28.34|139
1691487600000|2023-08-08 09:40:00|29.75|28.35|29.76|28.36|29.77|28.37|29.74|28.34|34
1691487900000|2023-08-08 09:45:00|29.77|28.37|29.78|28.38|29.78|28.38|29.77|28.37|10
1691488200000|2023-08-08 09:50:00|29.77|28.37|29.76|28.36|29.79|28.39|29.76|28.36|56
1691488500000|2023-08-08 09:55:00|29.75|28.35|29.77|28.37|29.77|28.37|29.75|28.35|5
1691488800000|2023-08-08 10:00:00|29.78|28.38|29.78|28.38|29.78|28.38|29.76|28.36|13
1691489100000|2023-08-08 10:05:00|29.79|28.39|29.8|28.4|29.8|28.4|29.78|28.38|52
1691489400000|2023-08-08 10:10:00|29.81|28.41|29.79|28.39|29.81|28.41|29.79|28.39|31
1691489700000|2023-08-08 10:15:00|29.78|28.38|29.78|28.38|29.8|28.4|29.77|28.37|23
1691490000000|2023-08-08 10:20:00|29.77|28.37|29.8|28.4|29.8|28.4|29.77|28.37|36
1691490300000|2023-08-08 10:25:00|29.81|28.41|29.79|28.39|29.82|28.42|29.79|28.39|45
1691490600000|2023-08-08 10:30:00|29.8|28.4|29.84|28.44|29.84|28.44|29.8|28.4|31
1691490900000|2023-08-08 10:35:00|29.83|28.43|29.84|28.44|29.84|28.44|29.83|28.43|28
1691491200000|2023-08-08 10:40:00|29.85|28.45|29.85|28.45|29.86|28.46|29.85|28.45|13
1691491500000|2023-08-08 10:45:00|29.86|28.46|29.9|28.5|29.9|28.5|29.85|28.45|55
1691491800000|2023-08-08 10:50:00|29.91|28.51|29.95|28.55|29.95|28.55|29.9|28.5|37
1691492100000|2023-08-08 10:55:00|29.94|28.54|29.95|28.55|29.95|28.55|29.94|28.54|26
1691492400000|2023-08-08 11:00:00|29.96|28.56|29.98|28.58|30|28.6|29.95|28.55|111
1691492700000|2023-08-08 11:05:00|29.99|28.59|29.99|28.59|30|28.6|29.97|28.57|77
1691493000000|2023-08-08 11:10:00|29.98|28.58|29.89|28.49|30.04|28.64|29.87|28.47|232
1691493300000|2023-08-08 11:15:00|29.9|28.5|29.92|28.52|29.92|28.52|29.85|28.45|231
1691493600000|2023-08-08 11:20:00|29.91|28.51|29.94|28.54|29.95|28.55|29.91|28.51|161
1691493900000|2023-08-08 11:25:00|29.95|28.55|30.02|28.62|30.02|28.62|29.94|28.54|120
1691494200000|2023-08-08 11:30:00|30.03|28.63|29.92|28.52|30.07|28.67|29.9|28.5|302
1691494500000|2023-08-08 11:35:00|29.93|28.53|29.97|28.57|29.98|28.58|29.92|28.52|180
1691494800000|2023-08-08 11:40:00|29.98|28.58|29.97|28.57|30|28.6|29.96|28.56|182
1691495100000|2023-08-08 11:45:00|29.98|28.58|29.96|28.56|29.99|28.59|29.95|28.55|223
1691495400000|2023-08-08 11:50:00|29.97|28.57|30.03|28.63|30.03|28.63|29.95|28.55|252
1691495700000|2023-08-08 11:55:00|30.02|28.62|30.04|28.64|30.05|28.65|29.99|28.59|190
1691496000000|2023-08-08 12:00:00|30.05|28.65|29.99|28.59|30.06|28.66|29.97|28.57|309
1691496300000|2023-08-08 12:05:00|30|28.6|29.98|28.58|30.01|28.61|29.96|28.56|251
1691496600000|2023-08-08 12:10:00|29.97|28.57|30.03|28.63|30.03|28.63|29.97|28.57|119
1691496900000|2023-08-08 12:15:00|30.02|28.62|30.01|28.61|30.04|28.64|29.99|28.59|173
1691497200000|2023-08-08 12:20:00|30|28.6|30.01|28.61|30.04|28.64|30|28.6|130
1691497500000|2023-08-08 12:25:00|30.02|28.62|30.06|28.66|30.07|28.67|30.01|28.61|182
1691497800000|2023-08-08 12:30:00|30.07|28.67|30.04|28.64|30.08|28.68|30.01|28.61|188
1691498100000|2023-08-08 12:35:00|30.03|28.63|30.09|28.69|30.09|28.69|30.03|28.63|225
1691498400000|2023-08-08 12:40:00|30.1|28.7|30.12|28.72|30.14|28.74|30.07|28.67|205
1691498700000|2023-08-08 12:45:00|30.11|28.71|30.17|28.77|30.2|28.8|30.11|28.71|219
1691499000000|2023-08-08 12:50:00|30.18|28.78|30.23|28.83|30.25|28.85|30.16|28.76|274
1691499300000|2023-08-08 12:55:00|30.24|28.84|30.23|28.83|30.25|28.85|30.21|28.81|195
1691499600000|2023-08-08 13:00:00|30.24|28.84|30.31|28.91|30.34|28.94|30.23|28.83|293
1691499900000|2023-08-08 13:05:00|30.32|28.92|30.18|28.78|30.34|28.94|30.16|28.76|383
1691500200000|2023-08-08 13:10:00|30.17|28.77|30.26|28.86|30.28|28.88|30.16|28.76|329
1691500500000|2023-08-08 13:15:00|30.27|28.87|30.29|28.89|30.31|28.91|30.26|28.86|242
1691500800000|2023-08-08 13:20:00|30.28|28.88|30.19|28.79|30.29|28.89|30.18|28.78|167
1691501100000|2023-08-08 13:25:00|30.18|28.78|30.16|28.76|30.2|28.8|30.09|28.69|219
1691501400000|2023-08-08 13:30:00|30.15|28.75|30.13|28.73|30.19|28.79|30.12|28.72|299
1691501700000|2023-08-08 13:35:00|30.12|28.72|30.08|28.68|30.13|28.73|30.04|28.64|183
1691502000000|2023-08-08 13:40:00|30.07|28.67|29.99|28.59|30.08|28.68|29.98|28.58|170
1691502300000|2023-08-08 13:45:00|30|28.6|29.99|28.59|30.06|28.66|29.98|28.58|104
1691502600000|2023-08-08 13:50:00|29.98|28.58|29.99|28.59|30.02|28.62|29.96|28.56|87
1691502900000|2023-08-08 13:55:00|29.98|28.58|30.01|28.61|30.05|28.65|29.98|28.58|54
1691503200000|2023-08-08 14:00:00|30|28.6|30.07|28.67|30.08|28.68|30|28.6|49
1691503500000|2023-08-08 14:05:00|30.08|28.68|30.06|28.66|30.12|28.72|30.05|28.65|113
1691503800000|2023-08-08 14:10:00|30.07|28.67|30.04|28.64|30.07|28.67|30.03|28.63|110
1691504100000|2023-08-08 14:15:00|30.03|28.63|30.09|28.69|30.1|28.7|30.03|28.63|100
1691504400000|2023-08-08 14:20:00|30.1|28.7|30.08|28.68|30.1|28.7|30.07|28.67|54
1691504700000|2023-08-08 14:25:00|30.09|28.69|30.12|28.72|30.12|28.72|30.08|28.68|110
1691505000000|2023-08-08 14:30:00|30.11|28.71|30.14|28.74|30.16|28.76|30.1|28.7|76
1691505300000|2023-08-08 14:35:00|30.15|28.75|30.16|28.76|30.16|28.76|30.14|28.74|102
1691505600000|2023-08-08 14:40:00|30.17|28.77|30.18|28.78|30.19|28.79|30.16|28.76|57
1691505900000|2023-08-08 14:45:00|30.19|28.79|30.17|28.77|30.2|28.8|30.16|28.76|127
1691506200000|2023-08-08 14:50:00|30.16|28.76|30.14|28.74|30.17|28.77|30.1|28.7|200
1691506500000|2023-08-08 14:55:00|30.13|28.73|30.11|28.71|30.16|28.76|30.1|28.7|210
1691506800000|2023-08-08 15:00:00|30.1|28.7|30.13|28.73|30.13|28.73|30.09|28.69|250
1691507100000|2023-08-08 15:05:00|30.12|28.72|30.16|28.76|30.17|28.77|30.11|28.71|133
1691507400000|2023-08-08 15:10:00|30.15|28.75|30.14|28.74|30.17|28.77|30.14|28.74|167
1691507700000|2023-08-08 15:15:00|30.15|28.75|30.16|28.76|30.18|28.78|30.12|28.72|182
1691508000000|2023-08-08 15:20:00|30.17|28.77|30.18|28.78|30.19|28.79|30.15|28.75|168
1691508300000|2023-08-08 15:25:00|30.19|28.79|30.19|28.79|30.2|28.8|30.16|28.76|131
1691508600000|2023-08-08 15:30:00|30.18|28.78|30.23|28.83|30.23|28.83|30.18|28.78|126
1691508900000|2023-08-08 15:35:00|30.22|28.82|30.29|28.89|30.29|28.89|30.22|28.82|148
1691509200000|2023-08-08 15:40:00|30.28|28.88|30.25|28.85|30.3|28.9|30.24|28.84|223
1691509500000|2023-08-08 15:45:00|30.24|28.84|30.27|28.87|30.29|28.89|30.23|28.83|229
1691509800000|2023-08-08 15:50:00|30.28|28.88|30.26|28.86|30.32|28.92|30.25|28.85|198
1691510100000|2023-08-08 15:55:00|30.25|28.85|30.23|28.83|30.27|28.87|30.22|28.82|197
1691510400000|2023-08-08 16:00:00|30.24|28.84|30.28|28.88|30.28|28.88|30.21|28.81|125
1691510700000|2023-08-08 16:05:00|30.27|28.87|30.3|28.9|30.31|28.91|30.27|28.87|142
1691511000000|2023-08-08 16:10:00|30.31|28.91|30.3|28.9|30.32|28.92|30.28|28.88|118
1691511300000|2023-08-08 16:15:00|30.31|28.91|30.26|28.86|30.33|28.93|30.26|28.86|158
1691511600000|2023-08-08 16:20:00|30.25|28.85|30.29|28.89|30.3|28.9|30.23|28.83|79
1691511900000|2023-08-08 16:25:00|30.28|28.88|30.27|28.87|30.29|28.89|30.25|28.85|88
1691512200000|2023-08-08 16:30:00|30.28|28.88|30.3|28.9|30.32|28.92|30.26|28.86|143
1691512500000|2023-08-08 16:35:00|30.29|28.89|30.37|28.97|30.38|28.98|30.29|28.89|128
1691512800000|2023-08-08 16:40:00|30.36|28.96|30.38|28.98|30.38|28.98|30.31|28.91|148
1691513100000|2023-08-08 16:45:00|30.37|28.97|30.37|28.97|30.39|28.99|30.35|28.95|117
1691513400000|2023-08-08 16:50:00|30.38|28.98|30.43|29.03|30.51|29.11|30.37|28.97|284
1691513700000|2023-08-08 16:55:00|30.42|29.02|30.36|28.96|30.43|29.03|30.35|28.95|198
1691514000000|2023-08-08 17:00:00|30.37|28.97|30.33|28.93|30.42|29.02|30.32|28.92|181
1691514300000|2023-08-08 17:05:00|30.32|28.92|30.35|28.95|30.38|28.98|30.3|28.9|78
1691514600000|2023-08-08 17:10:00|30.36|28.96|30.37|28.97|30.39|28.99|30.35|28.95|64
1691514900000|2023-08-08 17:15:00|30.38|28.98|30.44|29.04|30.47|29.07|30.37|28.97|163
1691515200000|2023-08-08 17:20:00|30.46|29.06|30.41|29.01|30.48|29.08|30.39|28.99|199
1691515500000|2023-08-08 17:25:00|30.4|29|30.35|28.95|30.44|29.04|30.35|28.95|104
1691515800000|2023-08-08 17:30:00|30.34|28.94|30.35|28.95|30.4|29|30.32|28.92|126
1691516100000|2023-08-08 17:35:00|30.34|28.94|30.49|29.09|30.52|29.12|30.33|28.93|107
1691516400000|2023-08-08 17:40:00|30.48|29.08|30.64|29.24|30.64|29.24|30.48|29.08|69
1691516700000|2023-08-08 17:45:00|30.63|29.23|30.68|29.28|30.68|29.28|30.59|29.19|178
1691517000000|2023-08-08 17:50:00|30.69|29.29|30.85|29.45|30.89|29.49|30.67|29.27|151
1691517300000|2023-08-08 17:55:00|30.86|29.46|30.83|29.43|30.86|29.46|30.81|29.41|82
1691517600000|2023-08-08 18:00:00|30.84|29.44|30.79|29.39|30.84|29.44|30.75|29.35|186
1691517900000|2023-08-08 18:05:00|30.78|29.38|30.72|29.32|30.79|29.39|30.72|29.32|105
1691518200000|2023-08-08 18:10:00|30.73|29.33|30.81|29.41|30.81|29.41|30.7|29.3|38
1691518500000|2023-08-08 18:15:00|30.82|29.42|30.93|29.53|30.93|29.53|30.81|29.41|121
1691518800000|2023-08-08 18:20:00|30.94|29.54|30.92|29.52|30.95|29.55|30.9|29.5|193
1691519100000|2023-08-08 18:25:00|30.91|29.51|30.81|29.41|30.93|29.53|30.79|29.39|203
1691519400000|2023-08-08 18:30:00|30.8|29.4|30.83|29.43|30.89|29.49|30.79|29.39|121
1691519700000|2023-08-08 18:35:00|30.84|29.44|30.8|29.4|30.85|29.45|30.79|29.39|55
1691520000000|2023-08-08 18:40:00|30.81|29.41|30.79|29.39|30.82|29.42|30.78|29.38|51
1691520300000|2023-08-08 18:45:00|30.78|29.38|30.71|29.31|30.8|29.4|30.67|29.27|142
1691520600000|2023-08-08 18:50:00|30.7|29.3|30.69|29.29|30.72|29.32|30.67|29.27|126
1691520900000|2023-08-08 18:55:00|30.7|29.3|30.73|29.33|30.74|29.34|30.69|29.29|76
1691521200000|2023-08-08 19:00:00|30.74|29.34|30.8|29.4|30.8|29.4|30.7|29.3|127
1691521500000|2023-08-08 19:05:00|30.81|29.41|30.82|29.42|30.85|29.45|30.8|29.4|124
1691521800000|2023-08-08 19:10:00|30.81|29.41|30.8|29.4|30.81|29.41|30.77|29.37|58
1691522100000|2023-08-08 19:15:00|30.79|29.39|30.76|29.36|30.83|29.43|30.74|29.34|89
1691522400000|2023-08-08 19:20:00|30.75|29.35|30.75|29.35|30.76|29.36|30.73|29.33|102
1691522700000|2023-08-08 19:25:00|30.74|29.34|30.74|29.34|30.77|29.37|30.74|29.34|89
1691523000000|2023-08-08 19:30:00|30.73|29.33|30.69|29.29|30.76|29.36|30.69|29.29|85
1691523300000|2023-08-08 19:35:00|30.7|29.3|30.7|29.3|30.71|29.31|30.69|29.29|59
1691523600000|2023-08-08 19:40:00|30.69|29.29|30.67|29.27|30.71|29.31|30.67|29.27|41
1691523900000|2023-08-08 19:45:00|30.66|29.26|30.69|29.29|30.7|29.3|30.64|29.24|39
1691524200000|2023-08-08 19:50:00|30.7|29.3|30.66|29.26|30.7|29.3|30.66|29.26|77
1691524500000|2023-08-08 19:55:00|30.65|29.25|30.63|29.23|30.65|29.25|30.6|29.2|93
1691524800000|2023-08-08 20:00:00|30.64|29.24|30.66|29.26|30.69|29.29|30.63|29.23|72
1691525100000|2023-08-08 20:05:00|30.65|29.25|30.7|29.3|30.7|29.3|30.65|29.25|96
1691525400000|2023-08-08 20:10:00|30.71|29.31|30.73|29.33|30.73|29.33|30.69|29.29|23
1691525700000|2023-08-08 20:15:00|30.74|29.34|30.74|29.34|30.75|29.35|30.72|29.32|65
1691526000000|2023-08-08 20:20:00|30.73|29.33|30.76|29.36|30.77|29.37|30.73|29.33|18
1691526300000|2023-08-08 20:25:00|30.75|29.35|30.76|29.36|30.76|29.36|30.73|29.33|60
1691526600000|2023-08-08 20:30:00|30.75|29.35|30.79|29.39|30.79|29.39|30.74|29.34|37
1691526900000|2023-08-08 20:35:00|30.8|29.4|30.74|29.34|30.8|29.4|30.74|29.34|69
1691527200000|2023-08-08 20:40:00|30.73|29.33|30.74|29.34|30.74|29.34|30.72|29.32|50
1691527500000|2023-08-08 20:45:00|30.73|29.33|30.73|29.33|30.73|29.33|30.71|29.31|88
1691527800000|2023-08-08 20:50:00|30.72|29.32|30.72|29.32|30.73|29.33|30.71|29.31|74
1691528100000|2023-08-08 20:55:00|30.71|29.31|30.73|29.33|30.73|29.33|30.71|29.31|17
1691528400000|2023-08-08 21:00:00|30.74|29.34|30.75|29.35|30.75|29.35|30.73|29.33|4
1691528700000|2023-08-08 21:05:00|30.76|29.36|30.77|29.37|30.77|29.37|30.74|29.34|6
1691529000000|2023-08-08 21:10:00|30.78|29.38|30.79|29.39|30.79|29.39|30.75|29.35|12
1691529300000|2023-08-08 21:15:00|30.8|29.4|30.81|29.41|30.84|29.44|30.8|29.4|32
1691529600000|2023-08-08 21:20:00|30.82|29.42|30.89|29.49|30.96|29.56|30.82|29.42|57
1691529900000|2023-08-08 21:25:00|30.88|29.48|30.72|29.32|30.88|29.48|30.72|29.32|35
1691530200000|2023-08-08 21:30:00|30.73|29.33|30.73|29.33|30.75|29.35|30.63|29.23|73
1691530500000|2023-08-08 21:35:00|30.74|29.34|30.7|29.3|30.75|29.35|30.7|29.3|15
1691530800000|2023-08-08 21:40:00|30.71|29.31|30.69|29.29|30.71|29.31|30.66|29.26|29
1691531100000|2023-08-08 21:45:00|30.7|29.3|30.89|29.49|30.93|29.53|30.7|29.3|63
1691531400000|2023-08-08 21:50:00|30.88|29.48|30.73|29.33|30.88|29.48|30.73|29.33|18
1691531700000|2023-08-08 21:55:00|30.72|29.32|30.73|29.33|30.78|29.38|30.72|29.32|41
1691532000000|2023-08-08 22:00:00|30.74|29.34|30.72|29.32|30.77|29.37|30.72|29.32|73
1691532300000|2023-08-08 22:05:00|30.71|29.31|30.66|29.26|30.72|29.32|30.64|29.24|89
1691532600000|2023-08-08 22:10:00|30.67|29.27|30.73|29.33|30.75|29.35|30.67|29.27|101
1691532900000|2023-08-08 22:15:00|30.74|29.34|30.73|29.33|30.75|29.35|30.7|29.3|91
1691533200000|2023-08-08 22:20:00|30.74|29.34|30.77|29.37|30.8|29.4|30.73|29.33|88
1691533500000|2023-08-08 22:25:00|30.76|29.36|30.79|29.39|30.8|29.4|30.74|29.34|100
1691533800000|2023-08-08 22:30:00|30.8|29.4|30.81|29.41|30.83|29.43|30.79|29.39|58
1691534100000|2023-08-08 22:35:00|30.8|29.4|30.7|29.3|30.81|29.41|30.69|29.29|131
1691534400000|2023-08-08 22:40:00|30.71|29.31|30.71|29.31|30.73|29.33|30.68|29.28|68
1691534700000|2023-08-08 22:45:00|30.72|29.32|30.65|29.25|30.73|29.33|30.63|29.23|101
1691535000000|2023-08-08 22:50:00|30.66|29.26|30.59|29.19|30.67|29.27|30.56|29.16|127
1691535300000|2023-08-08 22:55:00|30.58|29.18|30.58|29.18|30.6|29.2|30.57|29.17|99
1691535600000|2023-08-08 23:00:00|30.57|29.17|30.63|29.23|30.63|29.23|30.57|29.17|239
1691535900000|2023-08-08 23:05:00|30.62|29.22|30.64|29.24|30.65|29.25|30.6|29.2|122
1691536200000|2023-08-08 23:10:00|30.63|29.23|30.59|29.19|30.63|29.23|30.55|29.15|150
1691536500000|2023-08-08 23:15:00|30.58|29.18|30.54|29.14|30.6|29.2|30.53|29.13|249
1691536800000|2023-08-08 23:20:00|30.55|29.15|30.54|29.14|30.55|29.15|30.5|29.1|131
1691537100000|2023-08-08 23:25:00|30.55|29.15|30.52|29.12|30.58|29.18|30.5|29.1|125
1691537400000|2023-08-08 23:30:00|30.51|29.11|30.5|29.1|30.55|29.15|30.48|29.08|187
1691537700000|2023-08-08 23:35:00|30.49|29.09|30.48|29.08|30.5|29.1|30.45|29.05|106
1691538000000|2023-08-08 23:40:00|30.47|29.07|30.47|29.07|30.48|29.08|30.42|29.02|72
1691538300000|2023-08-08 23:45:00|30.46|29.06|30.47|29.07|30.52|29.12|30.45|29.05|66
1691538600000|2023-08-08 23:50:00|30.46|29.06|30.43|29.03|30.47|29.07|30.43|29.03|80
1691538900000|2023-08-08 23:55:00|30.44|29.04|30.45|29.05|30.48|29.08|30.43|29.03|110
1691539200000|2023-08-09 00:00:00|30.44|29.04|30.49|29.09|30.51|29.11|30.44|29.04|258
1691539500000|2023-08-09 00:05:00|30.5|29.1|30.52|29.12|30.53|29.13|30.49|29.09|230
1691539800000|2023-08-09 00:10:00|30.51|29.11|30.56|29.16|30.56|29.16|30.49|29.09|209
1691540100000|2023-08-09 00:15:00|30.55|29.15|30.54|29.14|30.57|29.17|30.53|29.13|146
1691540400000|2023-08-09 00:20:00|30.53|29.13|30.52|29.12|30.53|29.13|30.51|29.11|128
1691540700000|2023-08-09 00:25:00|30.53|29.13|30.54|29.14|30.54|29.14|30.51|29.11|106
1691541000000|2023-08-09 00:30:00|30.53|29.13|30.58|29.18|30.6|29.2|30.53|29.13|240
1691541300000|2023-08-09 00:35:00|30.57|29.17|30.54|29.14|30.58|29.18|30.53|29.13|193
1691541600000|2023-08-09 00:40:00|30.53|29.13|30.51|29.11|30.54|29.14|30.51|29.11|95
1691541900000|2023-08-09 00:45:00|30.52|29.12|30.51|29.11|30.56|29.16|30.51|29.11|111
1691542200000|2023-08-09 00:50:00|30.5|29.1|30.5|29.1|30.51|29.11|30.49|29.09|69
1691542500000|2023-08-09 00:55:00|30.51|29.11|30.48|29.08|30.51|29.11|30.48|29.08|120
1691542800000|2023-08-09 01:00:00|30.49|29.09|30.45|29.05|30.49|29.09|30.45|29.05|184
1691543100000|2023-08-09 01:05:00|30.46|29.06|30.5|29.1|30.5|29.1|30.45|29.05|51
1691543400000|2023-08-09 01:10:00|30.51|29.11|30.53|29.13|30.53|29.13|30.5|29.1|59
1691543700000|2023-08-09 01:15:00|30.52|29.12|30.55|29.15|30.55|29.15|30.52|29.12|32
1691544000000|2023-08-09 01:20:00|30.56|29.16|30.58|29.18|30.59|29.19|30.55|29.15|145
1691544300000|2023-08-09 01:25:00|30.59|29.19|30.6|29.2|30.61|29.21|30.59|29.19|98
1691544600000|2023-08-09 01:30:00|30.59|29.19|30.6|29.2|30.61|29.21|30.58|29.18|84
1691544900000|2023-08-09 01:35:00|30.59|29.19|30.57|29.17|30.61|29.21|30.55|29.15|80
1691545200000|2023-08-09 01:40:00|30.56|29.16|30.6|29.2|30.61|29.21|30.54|29.14|130
1691545500000|2023-08-09 01:45:00|30.59|29.19|30.54|29.14|30.6|29.2|30.53|29.13|142
1691545800000|2023-08-09 01:50:00|30.55|29.15|30.56|29.16|30.57|29.17|30.54|29.14|34
1691546100000|2023-08-09 01:55:00|30.55|29.15|30.52|29.12|30.56|29.16|30.51|29.11|94
1691546400000|2023-08-09 02:00:00|30.51|29.11|30.5|29.1|30.53|29.13|30.47|29.07|102
1691546700000|2023-08-09 02:05:00|30.49|29.09|30.47|29.07|30.51|29.11|30.47|29.07|167
1691547000000|2023-08-09 02:10:00|30.48|29.08|30.47|29.07|30.48|29.08|30.45|29.05|32
1691547300000|2023-08-09 02:15:00|30.46|29.06|30.46|29.06|30.46|29.06|30.43|29.03|41
1691547600000|2023-08-09 02:20:00|30.47|29.07|30.39|28.99|30.47|29.07|30.39|28.99|19
1691547900000|2023-08-09 02:25:00|30.38|28.98|30.35|28.95|30.38|28.98|30.33|28.93|236
1691548200000|2023-08-09 02:30:00|30.36|28.96|30.38|28.98|30.42|29.02|30.31|28.91|103
1691548500000|2023-08-09 02:35:00|30.39|28.99|30.37|28.97|30.4|29|30.35|28.95|87
1691548800000|2023-08-09 02:40:00|30.38|28.98|30.4|29|30.4|29|30.34|28.94|33
1691549100000|2023-08-09 02:45:00|30.41|29.01|30.38|28.98|30.42|29.02|30.37|28.97|50
1691549400000|2023-08-09 02:50:00|30.37|28.97|30.37|28.97|30.4|29|30.35|28.95|61
1691549700000|2023-08-09 02:55:00|30.36|28.96|30.34|28.94|30.37|28.97|30.34|28.94|47
1691550000000|2023-08-09 03:00:00|30.33|28.93|30.35|28.95|30.36|28.96|30.33|28.93|78
1691550300000|2023-08-09 03:05:00|30.34|28.94|30.36|28.96|30.37|28.97|30.34|28.94|75
1691550600000|2023-08-09 03:10:00|30.37|28.97|30.4|29|30.4|29|30.36|28.96|48
1691550900000|2023-08-09 03:15:00|30.39|28.99|30.41|29.01|30.42|29.02|30.39|28.99|35
1691551200000|2023-08-09 03:20:00|30.42|29.02|30.42|29.02|30.42|29.02|30.39|28.99|23
1691551500000|2023-08-09 03:25:00|30.41|29.01|30.41|29.01|30.42|29.02|30.4|29|81
1691551800000|2023-08-09 03:30:00|30.4|29|30.4|29|30.42|29.02|30.39|28.99|32
1691552100000|2023-08-09 03:35:00|30.41|29.01|30.41|29.01|30.42|29.02|30.4|29|55
1691552400000|2023-08-09 03:40:00|30.4|29|30.43|29.03|30.43|29.03|30.39|28.99|66
1691552700000|2023-08-09 03:45:00|30.42|29.02|30.44|29.04|30.44|29.04|30.41|29.01|63
1691553000000|2023-08-09 03:50:00|30.43|29.03|30.43|29.03|30.44|29.04|30.42|29.02|78
1691553300000|2023-08-09 03:55:00|30.44|29.04|30.44|29.04|30.46|29.06|30.42|29.02|78
1691553600000|2023-08-09 04:00:00|30.45|29.05|30.43|29.03|30.45|29.05|30.41|29.01|134
1691553900000|2023-08-09 04:05:00|30.42|29.02|30.45|29.05|30.45|29.05|30.42|29.02|144
1691554200000|2023-08-09 04:10:00|30.44|29.04|30.43|29.03|30.45|29.05|30.43|29.03|44
1691554500000|2023-08-09 04:15:00|30.44|29.04|30.48|29.08|30.48|29.08|30.43|29.03|47
1691554800000|2023-08-09 04:20:00|30.47|29.07|30.48|29.08|30.48|29.08|30.46|29.06|46
1691555100000|2023-08-09 04:25:00|30.49|29.09|30.5|29.1|30.51|29.11|30.48|29.08|98
1691555400000|2023-08-09 04:30:00|30.51|29.11|30.51|29.11|30.52|29.12|30.5|29.1|87
1691555700000|2023-08-09 04:35:00|30.5|29.1|30.52|29.12|30.52|29.12|30.5|29.1|85
1691556000000|2023-08-09 04:40:00|30.51|29.11|30.51|29.11|30.52|29.12|30.5|29.1|56
1691556300000|2023-08-09 04:45:00|30.52|29.12|30.5|29.1|30.52|29.12|30.49|29.09|41
1691556600000|2023-08-09 04:50:00|30.49|29.09|30.48|29.08|30.5|29.1|30.44|29.04|43
1691557200000|2023-08-09 05:00:00|30.49|29.09|30.49|29.09|30.49|29.09|30.49|29.09|1
1691557500000|2023-08-09 05:05:00|30.5|29.1|30.5|29.1|30.5|29.1|30.49|29.09|47
1691557800000|2023-08-09 05:10:00|30.49|29.09|30.5|29.1|30.5|29.1|30.48|29.08|8
1691558100000|2023-08-09 05:15:00|30.51|29.11|30.53|29.13|30.53|29.13|30.51|29.11|21
1691558400000|2023-08-09 05:20:00|30.54|29.14|30.52|29.12|30.54|29.14|30.52|29.12|23
1691558700000|2023-08-09 05:25:00|30.53|29.13|30.55|29.15|30.55|29.15|30.53|29.13|23
1691559000000|2023-08-09 05:30:00|30.54|29.14|30.53|29.13|30.56|29.16|30.52|29.12|48
1691559300000|2023-08-09 05:35:00|30.52|29.12|30.52|29.12|30.53|29.13|30.51|29.11|109
1691559600000|2023-08-09 05:40:00|30.51|29.11|30.49|29.09|30.52|29.12|30.48|29.08|37
1691559900000|2023-08-09 05:45:00|30.5|29.1|30.54|29.14|30.54|29.14|30.5|29.1|73
1691560200000|2023-08-09 05:50:00|30.53|29.13|30.55|29.15|30.56|29.16|30.53|29.13|193
1691560500000|2023-08-09 05:55:00|30.54|29.14|30.54|29.14|30.55|29.15|30.53|29.13|67
1691560800000|2023-08-09 06:00:00|30.55|29.15|30.46|29.06|30.55|29.15|30.46|29.06|148
1691561100000|2023-08-09 06:05:00|30.47|29.07|30.44|29.04|30.47|29.07|30.43|29.03|131
1691561400000|2023-08-09 06:10:00|30.45|29.05|30.46|29.06|30.47|29.07|30.44|29.04|93
1691561700000|2023-08-09 06:15:00|30.47|29.07|30.46|29.06|30.47|29.07|30.44|29.04|111
1691562000000|2023-08-09 06:20:00|30.47|29.07|30.4|29|30.47|29.07|30.39|28.99|126
1691562300000|2023-08-09 06:25:00|30.41|29.01|30.41|29.01|30.42|29.02|30.39|28.99|142
1691562600000|2023-08-09 06:30:00|30.42|29.02|30.43|29.03|30.44|29.04|30.41|29.01|87
1691562900000|2023-08-09 06:35:00|30.42|29.02|30.44|29.04|30.46|29.06|30.42|29.02|193
1691563200000|2023-08-09 06:40:00|30.43|29.03|30.44|29.04|30.45|29.05|30.42|29.02|76
1691563500000|2023-08-09 06:45:00|30.45|29.05|30.48|29.08|30.48|29.08|30.44|29.04|68
1691563800000|2023-08-09 06:50:00|30.46|29.06|30.48|29.08|30.49|29.09|30.45|29.05|87
1691564100000|2023-08-09 06:55:00|30.47|29.07|30.49|29.09|30.5|29.1|30.47|29.07|83
1691564400000|2023-08-09 07:00:00|30.5|29.1|30.53|29.13|30.54|29.14|30.48|29.08|136
1691564700000|2023-08-09 07:05:00|30.52|29.12|30.55|29.15|30.55|29.15|30.51|29.11|103
1691565000000|2023-08-09 07:10:00|30.54|29.14|30.56|29.16|30.57|29.17|30.54|29.14|163
1691565300000|2023-08-09 07:15:00|30.57|29.17|30.56|29.16|30.57|29.17|30.54|29.14|147
1691565600000|2023-08-09 07:20:00|30.55|29.15|30.58|29.18|30.58|29.18|30.53|29.13|136
1691565900000|2023-08-09 07:25:00|30.57|29.17|30.59|29.19|30.59|29.19|30.55|29.15|191
1691566200000|2023-08-09 07:30:00|30.58|29.18|30.57|29.17|30.59|29.19|30.55|29.15|128
1691566500000|2023-08-09 07:35:00|30.58|29.18|30.6|29.2|30.61|29.21|30.57|29.17|192
1691566800000|2023-08-09 07:40:00|30.61|29.21|30.63|29.23|30.63|29.23|30.6|29.2|207
1691567100000|2023-08-09 07:45:00|30.62|29.22|30.65|29.25|30.67|29.27|30.62|29.22|82
1691567400000|2023-08-09 07:50:00|30.66|29.26|30.64|29.24|30.66|29.26|30.62|29.22|99
1691567700000|2023-08-09 07:55:00|30.63|29.23|30.64|29.24|30.65|29.25|30.63|29.23|32
1691568000000|2023-08-09 08:00:00|30.63|29.23|30.63|29.23|30.64|29.24|30.62|29.22|29
1691568300000|2023-08-09 08:05:00|30.64|29.24|30.63|29.23|30.64|29.24|30.62|29.22|22
1691568600000|2023-08-09 08:10:00|30.64|29.24|30.63|29.23|30.65|29.25|30.61|29.21|83
1691568900000|2023-08-09 08:15:00|30.62|29.22|30.6|29.2|30.63|29.23|30.6|29.2|121
1691569200000|2023-08-09 08:20:00|30.61|29.21|30.62|29.22|30.63|29.23|30.6|29.2|76
1691569500000|2023-08-09 08:25:00|30.61|29.21|30.6|29.2|30.62|29.22|30.6|29.2|36
1691569800000|2023-08-09 08:30:00|30.59|29.19|30.6|29.2|30.6|29.2|30.56|29.16|14
1691570100000|2023-08-09 08:35:00|30.61|29.21|30.63|29.23|30.63|29.23|30.61|29.21|49
1691570400000|2023-08-09 08:40:00|30.62|29.22|30.63|29.23|30.63|29.23|30.61|29.21|72
1691570700000|2023-08-09 08:45:00|30.62|29.22|30.63|29.23|30.66|29.26|30.62|29.22|92
1691571000000|2023-08-09 08:50:00|30.64|29.24|30.63|29.23|30.64|29.24|30.63|29.23|24
1691571300000|2023-08-09 08:55:00|30.64|29.24|30.63|29.23|30.64|29.24|30.63|29.23|34
1691571600000|2023-08-09 09:00:00|30.62|29.22|30.63|29.23|30.65|29.25|30.61|29.21|43
1691571900000|2023-08-09 09:05:00|30.62|29.22|30.63|29.23|30.64|29.24|30.62|29.22|30
1691572200000|2023-08-09 09:10:00|30.62|29.22|30.63|29.23|30.63|29.23|30.61|29.21|60
1691572500000|2023-08-09 09:15:00|30.62|29.22|30.59|29.19|30.63|29.23|30.59|29.19|48
1691572800000|2023-08-09 09:20:00|30.58|29.18|30.61|29.21|30.62|29.22|30.58|29.18|36
1691573100000|2023-08-09 09:25:00|30.6|29.2|30.61|29.21|30.62|29.22|30.6|29.2|16
1691573400000|2023-08-09 09:30:00|30.6|29.2|30.63|29.23|30.63|29.23|30.59|29.19|34
1691573700000|2023-08-09 09:35:00|30.64|29.24|30.64|29.24|30.64|29.24|30.62|29.22|163
1691574000000|2023-08-09 09:40:00|30.65|29.25|30.65|29.25|30.66|29.26|30.63|29.23|129
1691574300000|2023-08-09 09:45:00|30.64|29.24|30.6|29.2|30.65|29.25|30.6|29.2|73
1691574600000|2023-08-09 09:50:00|30.59|29.19|30.58|29.18|30.59|29.19|30.57|29.17|4
1691574900000|2023-08-09 09:55:00|30.57|29.17|30.56|29.16|30.58|29.18|30.56|29.16|10
1691575200000|2023-08-09 10:00:00|30.55|29.15|30.57|29.17|30.57|29.17|30.55|29.15|11
1691575500000|2023-08-09 10:05:00|30.58|29.18|30.58|29.18|30.58|29.18|30.55|29.15|65
1691575800000|2023-08-09 10:10:00|30.6|29.2|30.58|29.18|30.6|29.2|30.57|29.17|47
1691576100000|2023-08-09 10:15:00|30.57|29.17|30.56|29.16|30.59|29.19|30.55|29.15|68
1691576400000|2023-08-09 10:20:00|30.55|29.15|30.56|29.16|30.56|29.16|30.55|29.15|8
1691576700000|2023-08-09 10:25:00|30.55|29.15|30.55|29.15|30.56|29.16|30.54|29.14|51
1691577000000|2023-08-09 10:30:00|30.54|29.14|30.51|29.11|30.58|29.18|30.51|29.11|60
1691577300000|2023-08-09 10:35:00|30.5|29.1|30.6|29.2|30.61|29.21|30.5|29.1|117
1691577600000|2023-08-09 10:40:00|30.59|29.19|30.59|29.19|30.6|29.2|30.59|29.19|3
1691577900000|2023-08-09 10:45:00|30.58|29.18|30.63|29.23|30.63|29.23|30.58|29.18|24
1691578200000|2023-08-09 10:50:00|30.62|29.22|30.63|29.23|30.63|29.23|30.61|29.21|22
1691578500000|2023-08-09 10:55:00|30.62|29.22|30.64|29.24|30.65|29.25|30.6|29.2|66
1691578800000|2023-08-09 11:00:00|30.63|29.23|30.66|29.26|30.67|29.27|30.61|29.21|170
1691579100000|2023-08-09 11:05:00|30.67|29.27|30.64|29.24|30.67|29.27|30.63|29.23|56
1691579400000|2023-08-09 11:10:00|30.63|29.23|30.65|29.25|30.66|29.26|30.63|29.23|41
1691579700000|2023-08-09 11:15:00|30.64|29.24|30.61|29.21|30.64|29.24|30.61|29.21|56
1691580000000|2023-08-09 11:20:00|30.62|29.22|30.6|29.2|30.62|29.22|30.59|29.19|23
1691580300000|2023-08-09 11:25:00|30.59|29.19|30.57|29.17|30.6|29.2|30.57|29.17|7
1691580600000|2023-08-09 11:30:00|30.56|29.16|30.57|29.17|30.57|29.17|30.55|29.15|21
1691580900000|2023-08-09 11:35:00|30.56|29.16|30.52|29.12|30.57|29.17|30.5|29.1|36
1691581200000|2023-08-09 11:40:00|30.51|29.11|30.53|29.13|30.53|29.13|30.51|29.11|13
1691581500000|2023-08-09 11:45:00|30.52|29.12|30.56|29.16|30.57|29.17|30.52|29.12|49
1691581800000|2023-08-09 11:50:00|30.57|29.17|30.58|29.18|30.58|29.18|30.56|29.16|66
1691582100000|2023-08-09 11:55:00|30.57|29.17|30.55|29.15|30.57|29.17|30.55|29.15|9
1691582400000|2023-08-09 12:00:00|30.56|29.16|30.58|29.18|30.58|29.18|30.56|29.16|33
1691582700000|2023-08-09 12:05:00|30.57|29.17|30.63|29.23|30.63|29.23|30.57|29.17|45
1691583000000|2023-08-09 12:10:00|30.62|29.22|30.59|29.19|30.63|29.23|30.59|29.19|32
1691583300000|2023-08-09 12:15:00|30.58|29.18|30.55|29.15|30.58|29.18|30.55|29.15|36
1691583600000|2023-08-09 12:20:00|30.54|29.14|30.53|29.13|30.55|29.15|30.52|29.12|32
1691583900000|2023-08-09 12:25:00|30.52|29.12|30.55|29.15|30.55|29.15|30.52|29.12|38
1691584200000|2023-08-09 12:30:00|30.54|29.14|30.66|29.26|30.67|29.27|30.54|29.14|184
1691584500000|2023-08-09 12:35:00|30.67|29.27|30.66|29.26|30.67|29.27|30.59|29.19|116
1691584800000|2023-08-09 12:40:00|30.65|29.25|30.65|29.25|30.68|29.28|30.64|29.24|123
1691585100000|2023-08-09 12:45:00|30.66|29.26|30.71|29.31|30.74|29.34|30.65|29.25|196
1691585400000|2023-08-09 12:50:00|30.7|29.3|30.75|29.35|30.77|29.37|30.7|29.3|244
1691585700000|2023-08-09 12:55:00|30.74|29.34|30.77|29.37|30.79|29.39|30.73|29.33|184
1691586000000|2023-08-09 13:00:00|30.78|29.38|30.7|29.3|30.81|29.41|30.68|29.28|207
1691586300000|2023-08-09 13:05:00|30.69|29.29|30.8|29.4|30.82|29.42|30.69|29.29|332
1691586600000|2023-08-09 13:10:00|30.81|29.41|30.74|29.34|30.83|29.43|30.74|29.34|133
1691586900000|2023-08-09 13:15:00|30.75|29.35|30.79|29.39|30.8|29.4|30.74|29.34|133
1691587200000|2023-08-09 13:20:00|30.78|29.38|30.83|29.43|30.85|29.45|30.77|29.37|39
1691587500000|2023-08-09 13:25:00|30.82|29.42|30.8|29.4|30.85|29.45|30.8|29.4|47
1691587800000|2023-08-09 13:30:00|30.81|29.41|30.77|29.37|30.83|29.43|30.73|29.33|79
1691588100000|2023-08-09 13:35:00|30.76|29.36|30.69|29.29|30.78|29.38|30.69|29.29|44
1691588400000|2023-08-09 13:40:00|30.7|29.3|30.79|29.39|30.79|29.39|30.69|29.29|121
1691588700000|2023-08-09 13:45:00|30.8|29.4|30.71|29.31|30.82|29.42|30.71|29.31|157
1691589000000|2023-08-09 13:50:00|30.72|29.32|30.69|29.29|30.73|29.33|30.68|29.28|82
1691589300000|2023-08-09 13:55:00|30.68|29.28|30.69|29.29|30.72|29.32|30.68|29.28|66
1691589600000|2023-08-09 14:00:00|30.68|29.28|30.71|29.31|30.74|29.34|30.67|29.27|137
1691589900000|2023-08-09 14:05:00|30.72|29.32|30.59|29.19|30.72|29.32|30.58|29.18|136
1691590200000|2023-08-09 14:10:00|30.58|29.18|30.56|29.16|30.6|29.2|30.53|29.13|117
1691590500000|2023-08-09 14:15:00|30.55|29.15|30.57|29.17|30.6|29.2|30.53|29.13|153
1691590800000|2023-08-09 14:20:00|30.58|29.18|30.58|29.18|30.58|29.18|30.54|29.14|117
1691591100000|2023-08-09 14:25:00|30.57|29.17|30.63|29.23|30.63|29.23|30.57|29.17|113
1691591400000|2023-08-09 14:30:00|30.64|29.24|30.71|29.31|30.71|29.31|30.64|29.24|98
1691591700000|2023-08-09 14:35:00|30.7|29.3|30.7|29.3|30.72|29.32|30.68|29.28|93
1691592000000|2023-08-09 14:40:00|30.69|29.29|30.67|29.27|30.7|29.3|30.67|29.27|29
1691592300000|2023-08-09 14:45:00|30.66|29.26|30.65|29.25|30.68|29.28|30.64|29.24|134
1691592600000|2023-08-09 14:50:00|30.64|29.24|30.54|29.14|30.65|29.25|30.53|29.13|45
1691592900000|2023-08-09 14:55:00|30.55|29.15|30.49|29.09|30.56|29.16|30.49|29.09|287
1691593200000|2023-08-09 15:00:00|30.48|29.08|30.47|29.07|30.52|29.12|30.46|29.06|176
1691593500000|2023-08-09 15:05:00|30.48|29.08|30.48|29.08|30.53|29.13|30.47|29.07|85
1691593800000|2023-08-09 15:10:00|30.47|29.07|30.42|29.02|30.54|29.14|30.41|29.01|116
1691594100000|2023-08-09 15:15:00|30.43|29.03|30.5|29.1|30.5|29.1|30.42|29.02|98
1691594400000|2023-08-09 15:20:00|30.49|29.09|30.48|29.08|30.5|29.1|30.47|29.07|126
1691594700000|2023-08-09 15:25:00|30.47|29.07|30.5|29.1|30.5|29.1|30.47|29.07|74
1691595000000|2023-08-09 15:30:00|30.49|29.09|30.48|29.08|30.51|29.11|30.44|29.04|194
1691595300000|2023-08-09 15:35:00|30.49|29.09|30.54|29.14|30.55|29.15|30.48|29.08|134
1691595600000|2023-08-09 15:40:00|30.55|29.15|30.53|29.13|30.56|29.16|30.52|29.12|107
1691595900000|2023-08-09 15:45:00|30.54|29.14|30.54|29.14|30.56|29.16|30.53|29.13|101
1691596200000|2023-08-09 15:50:00|30.53|29.13|30.52|29.12|30.56|29.16|30.51|29.11|80
1691596500000|2023-08-09 15:55:00|30.53|29.13|30.51|29.11|30.53|29.13|30.5|29.1|61
1691596800000|2023-08-09 16:00:00|30.5|29.1|30.52|29.12|30.53|29.13|30.48|29.08|57
1691597100000|2023-08-09 16:05:00|30.51|29.11|30.46|29.06|30.52|29.12|30.43|29.03|53
1691597400000|2023-08-09 16:10:00|30.47|29.07|30.53|29.13|30.53|29.13|30.46|29.06|15
1691597700000|2023-08-09 16:15:00|30.52|29.12|30.52|29.12|30.56|29.16|30.52|29.12|51
1691598000000|2023-08-09 16:20:00|30.51|29.11|30.54|29.14|30.55|29.15|30.51|29.11|52
1691598300000|2023-08-09 16:25:00|30.55|29.15|30.53|29.13|30.55|29.15|30.51|29.11|71
1691598600000|2023-08-09 16:30:00|30.52|29.12|30.57|29.17|30.57|29.17|30.49|29.09|93
1691598900000|2023-08-09 16:35:00|30.56|29.16|30.48|29.08|30.57|29.17|30.46|29.06|128
1691599200000|2023-08-09 16:40:00|30.47|29.07|30.47|29.07|30.49|29.09|30.43|29.03|184
1691599500000|2023-08-09 16:45:00|30.46|29.06|30.42|29.02|30.52|29.12|30.41|29.01|155
1691599800000|2023-08-09 16:50:00|30.43|29.03|30.5|29.1|30.51|29.11|30.43|29.03|168
1691600100000|2023-08-09 16:55:00|30.51|29.11|30.46|29.06|30.52|29.12|30.45|29.05|209
1691600400000|2023-08-09 17:00:00|30.47|29.07|30.46|29.06|30.47|29.07|30.4|29|237
1691600700000|2023-08-09 17:05:00|30.47|29.07|30.51|29.11|30.52|29.12|30.46|29.06|171
1691601000000|2023-08-09 17:10:00|30.5|29.1|30.54|29.14|30.55|29.15|30.49|29.09|98
1691601300000|2023-08-09 17:15:00|30.55|29.15|30.52|29.12|30.57|29.17|30.52|29.12|155
1691601600000|2023-08-09 17:20:00|30.53|29.13|30.52|29.12|30.54|29.14|30.51|29.11|97
1691601900000|2023-08-09 17:25:00|30.51|29.11|30.46|29.06|30.53|29.13|30.45|29.05|132
1691602200000|2023-08-09 17:30:00|30.45|29.05|30.45|29.05|30.51|29.11|30.44|29.04|157
1691602500000|2023-08-09 17:35:00|30.44|29.04|30.53|29.13|30.53|29.13|30.44|29.04|132
1691602800000|2023-08-09 17:40:00|30.52|29.12|30.51|29.11|30.53|29.13|30.5|29.1|156
1691603100000|2023-08-09 17:45:00|30.5|29.1|30.47|29.07|30.5|29.1|30.44|29.04|110
1691603400000|2023-08-09 17:50:00|30.48|29.08|30.48|29.08|30.51|29.11|30.46|29.06|75
1691603700000|2023-08-09 17:55:00|30.49|29.09|30.48|29.08|30.49|29.09|30.46|29.06|68
1691604000000|2023-08-09 18:00:00|30.47|29.07|30.47|29.07|30.48|29.08|30.46|29.06|65
1691604300000|2023-08-09 18:05:00|30.48|29.08|30.49|29.09|30.51|29.11|30.47|29.07|12
1691604600000|2023-08-09 18:10:00|30.48|29.08|30.48|29.08|30.49|29.09|30.47|29.07|17
1691604900000|2023-08-09 18:15:00|30.47|29.07|30.53|29.13|30.54|29.14|30.47|29.07|109
1691605200000|2023-08-09 18:20:00|30.54|29.14|30.58|29.18|30.58|29.18|30.52|29.12|118
1691605500000|2023-08-09 18:25:00|30.56|29.16|30.6|29.2|30.62|29.22|30.56|29.16|141
1691605800000|2023-08-09 18:30:00|30.61|29.21|30.59|29.19|30.63|29.23|30.59|29.19|64
1691606100000|2023-08-09 18:35:00|30.6|29.2|30.56|29.16|30.6|29.2|30.54|29.14|43
1691606400000|2023-08-09 18:40:00|30.57|29.17|30.55|29.15|30.58|29.18|30.55|29.15|37
1691606700000|2023-08-09 18:45:00|30.56|29.16|30.58|29.18|30.59|29.19|30.55|29.15|77
1691607000000|2023-08-09 18:50:00|30.57|29.17|30.55|29.15|30.57|29.17|30.53|29.13|61
1691607300000|2023-08-09 18:55:00|30.54|29.14|30.55|29.15|30.55|29.15|30.53|29.13|96
1691607600000|2023-08-09 19:00:00|30.54|29.14|30.62|29.22|30.63|29.23|30.54|29.14|179
1691607900000|2023-08-09 19:05:00|30.63|29.23|30.62|29.22|30.63|29.23|30.6|29.2|125
1691608200000|2023-08-09 19:10:00|30.61|29.21|30.56|29.16|30.62|29.22|30.55|29.15|200
1691608500000|2023-08-09 19:15:00|30.57|29.17|30.61|29.21|30.63|29.23|30.56|29.16|177
1691608800000|2023-08-09 19:20:00|30.62|29.22|30.62|29.22|30.64|29.24|30.6|29.2|94
1691609100000|2023-08-09 19:25:00|30.63|29.23|30.67|29.27|30.7|29.3|30.62|29.22|145
1691609400000|2023-08-09 19:30:00|30.66|29.26|30.66|29.26|30.68|29.28|30.64|29.24|213
1691609700000|2023-08-09 19:35:00|30.65|29.25|30.62|29.22|30.67|29.27|30.62|29.22|152
1691610000000|2023-08-09 19:40:00|30.63|29.23|30.63|29.23|30.64|29.24|30.61|29.21|152
1691610300000|2023-08-09 19:45:00|30.64|29.24|30.61|29.21|30.65|29.25|30.6|29.2|248
1691610600000|2023-08-09 19:50:00|30.62|29.22|30.6|29.2|30.64|29.24|30.6|29.2|252
1691610900000|2023-08-09 19:55:00|30.61|29.21|30.59|29.19|30.61|29.21|30.55|29.15|260
1691611200000|2023-08-09 20:00:00|30.58|29.18|30.57|29.17|30.63|29.23|30.57|29.17|235
1691611500000|2023-08-09 20:05:00|30.58|29.18|30.6|29.2|30.6|29.2|30.55|29.15|191
1691611800000|2023-08-09 20:10:00|30.59|29.19|30.61|29.21|30.62|29.22|30.58|29.18|164
1691612100000|2023-08-09 20:15:00|30.6|29.2|30.63|29.23|30.64|29.24|30.58|29.18|173
1691612400000|2023-08-09 20:20:00|30.64|29.24|30.69|29.29|30.69|29.29|30.63|29.23|156
1691612700000|2023-08-09 20:25:00|30.68|29.28|30.7|29.3|30.71|29.31|30.68|29.28|149
1691613000000|2023-08-09 20:30:00|30.69|29.29|30.74|29.34|30.74|29.34|30.69|29.29|152
1691613300000|2023-08-09 20:35:00|30.73|29.33|30.71|29.31|30.74|29.34|30.7|29.3|88
1691613600000|2023-08-09 20:40:00|30.7|29.3|30.71|29.31|30.72|29.32|30.7|29.3|75
1691613900000|2023-08-09 20:45:00|30.72|29.32|30.73|29.33|30.74|29.34|30.69|29.29|128
1691614200000|2023-08-09 20:50:00|30.72|29.32|30.78|29.38|30.8|29.4|30.7|29.3|157
1691614500000|2023-08-09 20:55:00|30.79|29.39|30.77|29.37|30.8|29.4|30.75|29.35|142
1691614800000|2023-08-09 21:00:00|30.76|29.36|30.7|29.3|30.78|29.38|30.69|29.29|33
1691615100000|2023-08-09 21:05:00|30.69|29.29|30.68|29.28|30.7|29.3|30.68|29.28|4
1691615400000|2023-08-09 21:10:00|30.67|29.27|30.51|29.11|30.67|29.27|30.45|29.05|112
1691615700000|2023-08-09 21:15:00|30.5|29.1|30.64|29.24|30.64|29.24|30.5|29.1|42
1691616000000|2023-08-09 21:20:00|30.65|29.25|30.59|29.19|30.65|29.25|30.59|29.19|11
1691616300000|2023-08-09 21:25:00|30.6|29.2|30.63|29.23|30.63|29.23|30.59|29.19|18
1691616600000|2023-08-09 21:30:00|30.62|29.22|30.57|29.17|30.64|29.24|30.56|29.16|20
1691616900000|2023-08-09 21:35:00|30.56|29.16|30.57|29.17|30.57|29.17|30.52|29.12|12
1691617200000|2023-08-09 21:40:00|30.56|29.16|30.59|29.19|30.59|29.19|30.56|29.16|6
1691617500000|2023-08-09 21:45:00|30.6|29.2|30.63|29.23|30.63|29.23|30.6|29.2|8
1691617800000|2023-08-09 21:50:00|30.62|29.22|30.64|29.24|30.64|29.24|30.62|29.22|3
1691618100000|2023-08-09 21:55:00|30.65|29.25|30.66|29.26|30.66|29.26|30.64|29.24|130
1691618400000|2023-08-09 22:00:00|30.67|29.27|30.68|29.28|30.68|29.28|30.64|29.24|93
1691618700000|2023-08-09 22:05:00|30.69|29.29|30.73|29.33|30.73|29.33|30.65|29.25|53
1691619000000|2023-08-09 22:10:00|30.72|29.32|30.75|29.35|30.77|29.37|30.71|29.31|86
1691619300000|2023-08-09 22:15:00|30.74|29.34|30.76|29.36|30.77|29.37|30.74|29.34|99
1691619600000|2023-08-09 22:20:00|30.75|29.35|30.74|29.34|30.76|29.36|30.7|29.3|76
1691619900000|2023-08-09 22:25:00|30.75|29.35|30.74|29.34|30.77|29.37|30.73|29.33|118
1691620200000|2023-08-09 22:30:00|30.75|29.35|30.77|29.37|30.77|29.37|30.73|29.33|101
1691620500000|2023-08-09 22:35:00|30.78|29.38|30.78|29.38|30.79|29.39|30.75|29.35|25
1691620800000|2023-08-09 22:40:00|30.77|29.37|30.83|29.43|30.85|29.45|30.77|29.37|125
1691621100000|2023-08-09 22:45:00|30.84|29.44|30.85|29.45|30.85|29.45|30.82|29.42|32
1691621400000|2023-08-09 22:50:00|30.84|29.44|30.9|29.5|30.9|29.5|30.84|29.44|91
1691621700000|2023-08-09 22:55:00|30.89|29.49|30.89|29.49|30.9|29.5|30.87|29.47|44
1691622000000|2023-08-09 23:00:00|30.9|29.5|30.86|29.46|30.9|29.5|30.83|29.43|74
1691622300000|2023-08-09 23:05:00|30.88|29.48|30.89|29.49|30.9|29.5|30.87|29.47|137
1691622600000|2023-08-09 23:10:00|30.88|29.48|30.91|29.51|30.92|29.52|30.87|29.47|20
1691622900000|2023-08-09 23:15:00|30.92|29.52|30.92|29.52|30.94|29.54|30.91|29.51|81
1691623200000|2023-08-09 23:20:00|30.93|29.53|30.89|29.49|30.93|29.53|30.88|29.48|85
1691623500000|2023-08-09 23:25:00|30.9|29.5|30.91|29.51|30.92|29.52|30.89|29.49|28
1691623800000|2023-08-09 23:30:00|30.9|29.5|30.89|29.49|30.93|29.53|30.89|29.49|51
1691624100000|2023-08-09 23:35:00|30.9|29.5|30.91|29.51|30.92|29.52|30.88|29.48|77
1691624400000|2023-08-09 23:40:00|30.9|29.5|30.86|29.46|30.9|29.5|30.84|29.44|47
1691624700000|2023-08-09 23:45:00|30.85|29.45|30.82|29.42|30.87|29.47|30.81|29.41|59
1691625000000|2023-08-09 23:50:00|30.83|29.43|30.81|29.41|30.84|29.44|30.8|29.4|63
1691625300000|2023-08-09 23:55:00|30.82|29.42|30.84|29.44|30.84|29.44|30.81|29.41|85
1691625600000|2023-08-10 00:00:00|30.83|29.43|30.83|29.43|30.86|29.46|30.79|29.39|168
1691625900000|2023-08-10 00:05:00|30.82|29.42|30.83|29.43|30.84|29.44|30.79|29.39|99
1691626200000|2023-08-10 00:10:00|30.82|29.42|30.81|29.41|30.86|29.46|30.81|29.41|56
1691626500000|2023-08-10 00:15:00|30.82|29.42|30.82|29.42|30.83|29.43|30.81|29.41|51
1691626800000|2023-08-10 00:20:00|30.81|29.41|30.82|29.42|30.85|29.45|30.81|29.41|181
1691627100000|2023-08-10 00:25:00|30.83|29.43|30.8|29.4|30.83|29.43|30.8|29.4|72
1691627400000|2023-08-10 00:30:00|30.81|29.41|30.76|29.36|30.81|29.41|30.76|29.36|43
1691627700000|2023-08-10 00:35:00|30.77|29.37|30.76|29.36|30.77|29.37|30.75|29.35|88
1691628000000|2023-08-10 00:40:00|30.75|29.35|30.75|29.35|30.77|29.37|30.75|29.35|25
1691628300000|2023-08-10 00:45:00|30.76|29.36|30.74|29.34|30.77|29.37|30.74|29.34|93
1691628600000|2023-08-10 00:50:00|30.75|29.35|30.77|29.37|30.77|29.37|30.73|29.33|134
1691628900000|2023-08-10 00:55:00|30.76|29.36|30.86|29.46|30.88|29.48|30.76|29.36|177
1691629200000|2023-08-10 01:00:00|30.87|29.47|30.84|29.44|30.87|29.47|30.84|29.44|135
1691629500000|2023-08-10 01:05:00|30.85|29.45|30.84|29.44|30.86|29.46|30.84|29.44|100
1691629800000|2023-08-10 01:10:00|30.83|29.43|30.78|29.38|30.83|29.43|30.76|29.36|100
1691630100000|2023-08-10 01:15:00|30.77|29.37|30.77|29.37|30.78|29.38|30.75|29.35|109
1691630400000|2023-08-10 01:20:00|30.76|29.36|30.8|29.4|30.82|29.42|30.75|29.35|101
1691630700000|2023-08-10 01:25:00|30.81|29.41|30.81|29.41|30.83|29.43|30.8|29.4|92
1691631000000|2023-08-10 01:30:00|30.82|29.42|30.79|29.39|30.82|29.42|30.77|29.37|60
1691631300000|2023-08-10 01:35:00|30.8|29.4|30.83|29.43|30.83|29.43|30.78|29.38|123
1691631600000|2023-08-10 01:40:00|30.82|29.42|30.84|29.44|30.84|29.44|30.8|29.4|49
1691631900000|2023-08-10 01:45:00|30.83|29.43|30.82|29.42|30.84|29.44|30.82|29.42|48
1691632200000|2023-08-10 01:50:00|30.81|29.41|30.75|29.35|30.81|29.41|30.75|29.35|131
1691632500000|2023-08-10 01:55:00|30.74|29.34|30.78|29.38|30.78|29.38|30.74|29.34|116
1691632800000|2023-08-10 02:00:00|30.77|29.37|30.75|29.35|30.78|29.38|30.74|29.34|134
1691633100000|2023-08-10 02:05:00|30.76|29.36|30.78|29.38|30.8|29.4|30.76|29.36|93
1691633400000|2023-08-10 02:10:00|30.77|29.37|30.79|29.39|30.8|29.4|30.77|29.37|25
1691633700000|2023-08-10 02:15:00|30.8|29.4|30.76|29.36|30.8|29.4|30.76|29.36|65
1691634000000|2023-08-10 02:20:00|30.75|29.35|30.76|29.36|30.77|29.37|30.74|29.34|86
1691634300000|2023-08-10 02:25:00|30.75|29.35|30.77|29.37|30.77|29.37|30.75|29.35|53
1691634600000|2023-08-10 02:30:00|30.76|29.36|30.8|29.4|30.8|29.4|30.76|29.36|57
1691634900000|2023-08-10 02:35:00|30.79|29.39|30.77|29.37|30.8|29.4|30.76|29.36|67
1691635200000|2023-08-10 02:40:00|30.76|29.36|30.76|29.36|30.77|29.37|30.76|29.36|17
1691635500000|2023-08-10 02:45:00|30.77|29.37|30.76|29.36|30.77|29.37|30.76|29.36|22
1691635800000|2023-08-10 02:50:00|30.75|29.35|30.74|29.34|30.78|29.38|30.73|29.33|138
1691636100000|2023-08-10 02:55:00|30.75|29.35|30.76|29.36|30.76|29.36|30.73|29.33|143
1691636400000|2023-08-10 03:00:00|30.75|29.35|30.76|29.36|30.77|29.37|30.75|29.35|46
1691636700000|2023-08-10 03:05:00|30.75|29.35|30.77|29.37|30.77|29.37|30.74|29.34|43
1691637000000|2023-08-10 03:10:00|30.78|29.38|30.78|29.38|30.79|29.39|30.76|29.36|49
1691637300000|2023-08-10 03:15:00|30.77|29.37|30.8|29.4|30.8|29.4|30.76|29.36|22
1691637600000|2023-08-10 03:20:00|30.81|29.41|30.81|29.41|30.82|29.42|30.79|29.39|39
1691637900000|2023-08-10 03:25:00|30.8|29.4|30.8|29.4|30.8|29.4|30.79|29.39|17
1691638200000|2023-08-10 03:30:00|30.79|29.39|30.8|29.4|30.82|29.42|30.78|29.38|34
1691638500000|2023-08-10 03:35:00|30.81|29.41|30.81|29.41|30.83|29.43|30.8|29.4|45
1691638800000|2023-08-10 03:40:00|30.82|29.42|30.81|29.41|30.82|29.42|30.8|29.4|48
1691639100000|2023-08-10 03:45:00|30.8|29.4|30.8|29.4|30.8|29.4|30.78|29.38|39
1691639400000|2023-08-10 03:50:00|30.81|29.41|30.82|29.42|30.82|29.42|30.81|29.41|6
1691639700000|2023-08-10 03:55:00|30.81|29.41|30.79|29.39|30.82|29.42|30.79|29.39|25
1691640000000|2023-08-10 04:00:00|30.78|29.38|30.79|29.39|30.79|29.39|30.78|29.38|20
1691640300000|2023-08-10 04:05:00|30.78|29.38|30.74|29.34|30.79|29.39|30.74|29.34|49
1691640600000|2023-08-10 04:10:00|30.73|29.33|30.72|29.32|30.74|29.34|30.71|29.31|70
1691640900000|2023-08-10 04:15:00|30.73|29.33|30.72|29.32|30.75|29.35|30.72|29.32|28
1691641200000|2023-08-10 04:20:00|30.71|29.31|30.71|29.31|30.73|29.33|30.7|29.3|17
1691641500000|2023-08-10 04:25:00|30.72|29.32|30.7|29.3|30.72|29.32|30.7|29.3|15
1691641800000|2023-08-10 04:30:00|30.69|29.29|30.7|29.3|30.7|29.3|30.68|29.28|26
1691642100000|2023-08-10 04:35:00|30.69|29.29|30.68|29.28|30.7|29.3|30.67|29.27|70
1691642400000|2023-08-10 04:40:00|30.67|29.27|30.69|29.29|30.69|29.29|30.66|29.26|31
1691642700000|2023-08-10 04:45:00|30.68|29.28|30.68|29.28|30.69|29.29|30.67|29.27|90
1691643000000|2023-08-10 04:50:00|30.69|29.29|30.67|29.27|30.69|29.29|30.65|29.25|88
1691643300000|2023-08-10 04:55:00|30.66|29.26|30.65|29.25|30.67|29.27|30.64|29.24|58
1691643600000|2023-08-10 05:00:00|30.64|29.24|30.66|29.26|30.67|29.27|30.64|29.24|69
1691643900000|2023-08-10 05:05:00|30.67|29.27|30.65|29.25|30.67|29.27|30.64|29.24|50
1691644200000|2023-08-10 05:10:00|30.66|29.26|30.68|29.28|30.69|29.29|30.65|29.25|58
1691644500000|2023-08-10 05:15:00|30.67|29.27|30.63|29.23|30.68|29.28|30.63|29.23|91
1691644800000|2023-08-10 05:20:00|30.64|29.24|30.63|29.23|30.64|29.24|30.63|29.23|34
1691645100000|2023-08-10 05:25:00|30.62|29.22|30.59|29.19|30.63|29.23|30.57|29.17|87
1691645400000|2023-08-10 05:30:00|30.58|29.18|30.6|29.2|30.63|29.23|30.58|29.18|70
1691645700000|2023-08-10 05:35:00|30.61|29.21|30.52|29.12|30.61|29.21|30.52|29.12|32
1691646000000|2023-08-10 05:40:00|30.53|29.13|30.48|29.08|30.53|29.13|30.48|29.08|40
1691646300000|2023-08-10 05:45:00|30.49|29.09|30.47|29.07|30.5|29.1|30.46|29.06|65
1691646600000|2023-08-10 05:50:00|30.48|29.08|30.47|29.07|30.48|29.08|30.45|29.05|64
1691646900000|2023-08-10 05:55:00|30.46|29.06|30.53|29.13|30.56|29.16|30.46|29.06|111
1691647200000|2023-08-10 06:00:00|30.52|29.12|30.6|29.2|30.6|29.2|30.52|29.12|115
1691647500000|2023-08-10 06:05:00|30.59|29.19|30.54|29.14|30.6|29.2|30.54|29.14|40
1691647800000|2023-08-10 06:10:00|30.55|29.15|30.54|29.14|30.55|29.15|30.53|29.13|14
1691648100000|2023-08-10 06:15:00|30.55|29.15|30.48|29.08|30.55|29.15|30.48|29.08|66
1691648400000|2023-08-10 06:20:00|30.49|29.09|30.47|29.07|30.5|29.1|30.46|29.06|37
1691648700000|2023-08-10 06:25:00|30.48|29.08|30.49|29.09|30.5|29.1|30.46|29.06|56
1691649000000|2023-08-10 06:30:00|30.48|29.08|30.46|29.06|30.48|29.08|30.45|29.05|6
1691649300000|2023-08-10 06:35:00|30.47|29.07|30.46|29.06|30.48|29.08|30.44|29.04|42
1691649600000|2023-08-10 06:40:00|30.47|29.07|30.47|29.07|30.48|29.08|30.45|29.05|59
1691649900000|2023-08-10 06:45:00|30.45|29.05|30.44|29.04|30.46|29.06|30.41|29.01|52
1691650200000|2023-08-10 06:50:00|30.43|29.03|30.42|29.02|30.43|29.03|30.4|29|114
1691650500000|2023-08-10 06:55:00|30.41|29.01|30.43|29.03|30.45|29.05|30.41|29.01|85
1691650800000|2023-08-10 07:00:00|30.44|29.04|30.47|29.07|30.47|29.07|30.43|29.03|14
1691651100000|2023-08-10 07:05:00|30.48|29.08|30.5|29.1|30.5|29.1|30.47|29.07|7
1691651700000|2023-08-10 07:15:00|30.51|29.11|30.52|29.12|30.53|29.13|30.5|29.1|18
1691652000000|2023-08-10 07:20:00|30.51|29.11|30.5|29.1|30.51|29.11|30.49|29.09|22
1691652300000|2023-08-10 07:25:00|30.51|29.11|30.51|29.11|30.51|29.11|30.49|29.09|41
1691652600000|2023-08-10 07:30:00|30.5|29.1|30.52|29.12|30.53|29.13|30.5|29.1|25
1691652900000|2023-08-10 07:35:00|30.53|29.13|30.47|29.07|30.54|29.14|30.47|29.07|33
1691653200000|2023-08-10 07:40:00|30.48|29.08|30.44|29.04|30.48|29.08|30.43|29.03|116
1691653500000|2023-08-10 07:45:00|30.43|29.03|30.43|29.03|30.45|29.05|30.42|29.02|43
1691653800000|2023-08-10 07:50:00|30.44|29.04|30.42|29.02|30.45|29.05|30.41|29.01|57
1691654100000|2023-08-10 07:55:00|30.41|29.01|30.43|29.03|30.43|29.03|30.4|29|9
1691654400000|2023-08-10 08:00:00|30.44|29.04|30.45|29.05|30.45|29.05|30.42|29.02|14
1691654700000|2023-08-10 08:05:00|30.44|29.04|30.44|29.04|30.47|29.07|30.44|29.04|37
1691655000000|2023-08-10 08:10:00|30.45|29.05|30.43|29.03|30.45|29.05|30.42|29.02|85
1691655300000|2023-08-10 08:15:00|30.44|29.04|30.43|29.03|30.44|29.04|30.42|29.02|38
1691655600000|2023-08-10 08:20:00|30.44|29.04|30.46|29.06|30.46|29.06|30.43|29.03|15
1691655900000|2023-08-10 08:25:00|30.45|29.05|30.48|29.08|30.48|29.08|30.45|29.05|58
1691656200000|2023-08-10 08:30:00|30.49|29.09|30.48|29.08|30.49|29.09|30.47|29.07|88
1691656500000|2023-08-10 08:35:00|30.47|29.07|30.5|29.1|30.51|29.11|30.47|29.07|24
1691656800000|2023-08-10 08:40:00|30.51|29.11|30.48|29.08|30.51|29.11|30.48|29.08|92
1691657100000|2023-08-10 08:45:00|30.49|29.09|30.51|29.11|30.51|29.11|30.48|29.08|33
1691657400000|2023-08-10 08:50:00|30.5|29.1|30.52|29.12|30.52|29.12|30.5|29.1|45
1691657700000|2023-08-10 08:55:00|30.51|29.11|30.51|29.11|30.52|29.12|30.51|29.11|25
1691658000000|2023-08-10 09:00:00|30.51|29.11|30.49|29.09|30.51|29.11|30.48|29.08|49
1691658300000|2023-08-10 09:05:00|30.5|29.1|30.5|29.1|30.51|29.11|30.48|29.08|29
1691658600000|2023-08-10 09:10:00|30.49|29.09|30.49|29.09|30.5|29.1|30.49|29.09|9
1691658900000|2023-08-10 09:15:00|30.48|29.08|30.47|29.07|30.49|29.09|30.47|29.07|12
1691659200000|2023-08-10 09:20:00|30.48|29.08|30.47|29.07|30.49|29.09|30.47|29.07|38
1691659500000|2023-08-10 09:25:00|30.46|29.06|30.49|29.09|30.49|29.09|30.46|29.06|24
1691659800000|2023-08-10 09:30:00|30.48|29.08|30.43|29.03|30.49|29.09|30.43|29.03|54
1691660100000|2023-08-10 09:35:00|30.42|29.02|30.44|29.04|30.44|29.04|30.41|29.01|13
1691660400000|2023-08-10 09:40:00|30.45|29.05|30.53|29.13|30.53|29.13|30.45|29.05|39
1691660700000|2023-08-10 09:45:00|30.54|29.14|30.54|29.14|30.55|29.15|30.53|29.13|53
1691661000000|2023-08-10 09:50:00|30.53|29.13|30.53|29.13|30.53|29.13|30.51|29.11|33
1691661300000|2023-08-10 09:55:00|30.54|29.14|30.53|29.13|30.54|29.14|30.52|29.12|42
1691661600000|2023-08-10 10:00:00|30.54|29.14|30.55|29.15|30.55|29.15|30.54|29.14|2
1691661900000|2023-08-10 10:05:00|30.54|29.14|30.51|29.11|30.55|29.15|30.51|29.11|48
1691662200000|2023-08-10 10:10:00|30.5|29.1|30.51|29.11|30.52|29.12|30.5|29.1|42
1691662800000|2023-08-10 10:20:00|30.52|29.12|30.49|29.09|30.52|29.12|30.48|29.08|44
1691663100000|2023-08-10 10:25:00|30.48|29.08|30.49|29.09|30.49|29.09|30.48|29.08|20
1691663400000|2023-08-10 10:30:00|30.48|29.08|30.49|29.09|30.5|29.1|30.48|29.08|10
1691663700000|2023-08-10 10:35:00|30.5|29.1|30.52|29.12|30.54|29.14|30.5|29.1|97
1691664000000|2023-08-10 10:40:00|30.51|29.11|30.52|29.12|30.52|29.12|30.48|29.08|108
1691664300000|2023-08-10 10:45:00|30.51|29.11|30.53|29.13|30.53|29.13|30.51|29.11|11
1691664600000|2023-08-10 10:50:00|30.52|29.12|30.56|29.16|30.56|29.16|30.52|29.12|145
1691664900000|2023-08-10 10:55:00|30.55|29.15|30.55|29.15|30.57|29.17|30.53|29.13|152
1691665200000|2023-08-10 11:00:00|30.56|29.16|30.56|29.16|30.56|29.16|30.54|29.14|51
1691665500000|2023-08-10 11:05:00|30.55|29.15|30.56|29.16|30.56|29.16|30.54|29.14|110
1691665800000|2023-08-10 11:10:00|30.55|29.15|30.54|29.14|30.56|29.16|30.53|29.13|90
1691666100000|2023-08-10 11:15:00|30.55|29.15|30.52|29.12|30.55|29.15|30.51|29.11|44
1691666400000|2023-08-10 11:20:00|30.51|29.11|30.5|29.1|30.52|29.12|30.5|29.1|18
1691666700000|2023-08-10 11:25:00|30.49|29.09|30.49|29.09|30.51|29.11|30.49|29.09|41
1691667000000|2023-08-10 11:30:00|30.5|29.1|30.47|29.07|30.5|29.1|30.46|29.06|42
1691667300000|2023-08-10 11:35:00|30.46|29.06|30.47|29.07|30.47|29.07|30.44|29.04|152
1691667600000|2023-08-10 11:40:00|30.48|29.08|30.45|29.05|30.48|29.08|30.44|29.04|54
1691667900000|2023-08-10 11:45:00|30.44|29.04|30.49|29.09|30.49|29.09|30.44|29.04|29
1691668200000|2023-08-10 11:50:00|30.48|29.08|30.45|29.05|30.49|29.09|30.44|29.04|127
1691668500000|2023-08-10 11:55:00|30.44|29.04|30.44|29.04|30.45|29.05|30.43|29.03|17
1691668800000|2023-08-10 12:00:00|30.43|29.03|30.45|29.05|30.45|29.05|30.43|29.03|29
1691669100000|2023-08-10 12:05:00|30.44|29.04|30.45|29.05|30.45|29.05|30.44|29.04|16
1691669400000|2023-08-10 12:10:00|30.46|29.06|30.48|29.08|30.48|29.08|30.43|29.03|63
1691669700000|2023-08-10 12:15:00|30.49|29.09|30.54|29.14|30.55|29.15|30.48|29.08|68
1691670000000|2023-08-10 12:20:00|30.55|29.15|30.56|29.16|30.57|29.17|30.53|29.13|137
1691670300000|2023-08-10 12:25:00|30.57|29.17|30.05|29.65|30.57|29.67|30.04|29.16|20
1691670600000|2023-08-10 12:30:00|30.06|29.66|30.65|29.25|30.7|29.82|30.03|29.22|296
1691670900000|2023-08-10 12:35:00|30.66|29.26|30.53|29.13|30.67|29.27|30.48|29.08|364
1691671200000|2023-08-10 12:40:00|30.54|29.14|30.53|29.13|30.54|29.14|30.44|29.04|322
1691671500000|2023-08-10 12:45:00|30.52|29.12|30.59|29.19|30.62|29.22|30.5|29.1|328
1691671800000|2023-08-10 12:50:00|30.6|29.2|30.56|29.16|30.6|29.2|30.55|29.15|165
1691672100000|2023-08-10 12:55:00|30.57|29.17|30.58|29.18|30.58|29.18|30.52|29.12|86
1691672400000|2023-08-10 13:00:00|30.59|29.19|30.58|29.18|30.59|29.19|30.55|29.15|88
1691672700000|2023-08-10 13:05:00|30.59|29.19|30.56|29.16|30.59|29.19|30.54|29.14|114
1691673000000|2023-08-10 13:10:00|30.57|29.17|30.57|29.17|30.57|29.17|30.53|29.13|147
1691673300000|2023-08-10 13:15:00|30.58|29.18|30.62|29.22|30.62|29.22|30.57|29.17|115
1691673600000|2023-08-10 13:20:00|30.61|29.21|30.6|29.2|30.63|29.23|30.58|29.18|83
1691673900000|2023-08-10 13:25:00|30.61|29.21|30.64|29.24|30.64|29.24|30.61|29.21|142
1691674200000|2023-08-10 13:30:00|30.63|29.23|30.69|29.29|30.7|29.3|30.62|29.22|216
1691674500000|2023-08-10 13:35:00|30.68|29.28|30.71|29.31|30.73|29.33|30.68|29.28|221
1691674800000|2023-08-10 13:40:00|30.72|29.32|30.7|29.3|30.72|29.32|30.67|29.27|234
1691675100000|2023-08-10 13:45:00|30.71|29.31|30.75|29.35|30.76|29.36|30.71|29.31|161
1691675400000|2023-08-10 13:50:00|30.74|29.34|30.77|29.37|30.78|29.38|30.74|29.34|106
1691675700000|2023-08-10 13:55:00|30.78|29.38|30.74|29.34|30.78|29.38|30.73|29.33|133
1691676000000|2023-08-10 14:00:00|30.75|29.35|30.78|29.38|30.82|29.42|30.75|29.35|166
1691676300000|2023-08-10 14:05:00|30.79|29.39|30.75|29.35|30.79|29.39|30.73|29.33|131
1691676600000|2023-08-10 14:10:00|30.74|29.34|30.71|29.31|30.76|29.36|30.71|29.31|124
1691676900000|2023-08-10 14:15:00|30.72|29.32|30.64|29.24|30.73|29.33|30.63|29.23|264
1691677200000|2023-08-10 14:20:00|30.63|29.23|30.7|29.3|30.71|29.31|30.61|29.21|100
1691677500000|2023-08-10 14:25:00|30.69|29.29|30.67|29.27|30.7|29.3|30.63|29.23|79
1691677800000|2023-08-10 14:30:00|30.66|29.26|30.64|29.24|30.7|29.3|30.63|29.23|103
1691678100000|2023-08-10 14:35:00|30.63|29.23|30.57|29.17|30.64|29.24|30.56|29.16|150
1691678400000|2023-08-10 14:40:00|30.58|29.18|30.49|29.09|30.58|29.18|30.45|29.05|293
1691678700000|2023-08-10 14:45:00|30.48|29.08|30.49|29.09|30.55|29.15|30.47|29.07|144
1691679000000|2023-08-10 14:50:00|30.5|29.1|30.52|29.12|30.55|29.15|30.49|29.09|57
1691679300000|2023-08-10 14:55:00|30.53|29.13|30.54|29.14|30.56|29.16|30.52|29.12|20
1691679600000|2023-08-10 15:00:00|30.53|29.13|30.57|29.17|30.57|29.17|30.53|29.13|91
1691679900000|2023-08-10 15:05:00|30.56|29.16|30.53|29.13|30.57|29.17|30.52|29.12|16
1691680200000|2023-08-10 15:10:00|30.52|29.12|30.54|29.14|30.55|29.15|30.52|29.12|21
1691680500000|2023-08-10 15:15:00|30.53|29.13|30.53|29.13|30.53|29.13|30.5|29.1|23
1691680800000|2023-08-10 15:20:00|30.52|29.12|30.49|29.09|30.52|29.12|30.49|29.09|22
1691681100000|2023-08-10 15:25:00|30.5|29.1|30.49|29.09|30.52|29.12|30.46|29.06|26
1691681400000|2023-08-10 15:30:00|30.5|29.1|30.5|29.1|30.5|29.1|30.49|29.09|5
1691681700000|2023-08-10 15:35:00|30.51|29.11|30.52|29.12|30.52|29.12|30.5|29.1|10
1691682000000|2023-08-10 15:40:00|30.51|29.11|30.51|29.11|30.53|29.13|30.5|29.1|9
1691682300000|2023-08-10 15:45:00|30.5|29.1|30.47|29.07|30.5|29.1|30.45|29.05|36
1691682600000|2023-08-10 15:50:00|30.46|29.06|30.46|29.06|30.46|29.06|30.44|29.04|49
1691682900000|2023-08-10 15:55:00|30.45|29.05|30.45|29.05|30.46|29.06|30.45|29.05|11
1691683200000|2023-08-10 16:00:00|30.44|29.04|30.45|29.05|30.45|29.05|30.44|29.04|12
1691683500000|2023-08-10 16:05:00|30.44|29.04|30.44|29.04|30.45|29.05|30.44|29.04|11
1691683800000|2023-08-10 16:10:00|30.43|29.03|30.42|29.02|30.44|29.04|30.41|29.01|42
1691684100000|2023-08-10 16:15:00|30.43|29.03|30.41|29.01|30.43|29.03|30.37|28.97|55
1691684400000|2023-08-10 16:20:00|30.42|29.02|30.46|29.06|30.47|29.07|30.4|29|43
1691684700000|2023-08-10 16:25:00|30.45|29.05|30.48|29.08|30.48|29.08|30.41|29.01|24
1691685000000|2023-08-10 16:30:00|30.47|29.07|30.49|29.09|30.49|29.09|30.46|29.06|59
1691685300000|2023-08-10 16:35:00|30.48|29.08|30.5|29.1|30.5|29.1|30.48|29.08|15
1691685600000|2023-08-10 16:40:00|30.49|29.09|30.52|29.12|30.52|29.12|30.48|29.08|30
1691685900000|2023-08-10 16:45:00|30.51|29.11|30.53|29.13|30.54|29.14|30.51|29.11|31
1691686200000|2023-08-10 16:50:00|30.52|29.12|30.5|29.1|30.52|29.12|30.5|29.1|13
1691686500000|2023-08-10 16:55:00|30.51|29.11|30.49|29.09|30.52|29.12|30.47|29.07|47
1691686800000|2023-08-10 17:00:00|30.48|29.08|30.44|29.04|30.48|29.08|30.43|29.03|45
1691687100000|2023-08-10 17:05:00|30.43|29.03|30.44|29.04|30.44|29.04|30.42|29.02|24
1691687400000|2023-08-10 17:10:00|30.43|29.03|30.43|29.03|30.45|29.05|30.42|29.02|69
1691687700000|2023-08-10 17:15:00|30.42|29.02|30.41|29.01|30.42|29.02|30.4|29|114
1691688000000|2023-08-10 17:20:00|30.4|29|30.4|29|30.41|29.01|30.38|28.98|137
1691688300000|2023-08-10 17:25:00|30.39|28.99|30.41|29.01|30.41|29.01|30.36|28.96|83
1691688600000|2023-08-10 17:30:00|30.4|29|30.43|29.03|30.43|29.03|30.33|28.93|112
1691688900000|2023-08-10 17:35:00|30.42|29.02|30.44|29.04|30.44|29.04|30.4|29|37
1691689200000|2023-08-10 17:40:00|30.45|29.05|30.38|28.98|30.45|29.05|30.37|28.97|114
1691689500000|2023-08-10 17:45:00|30.37|28.97|30.43|29.03|30.44|29.04|30.35|28.95|55
1691689800000|2023-08-10 17:50:00|30.42|29.02|30.46|29.06|30.48|29.08|30.4|29|98
1691690100000|2023-08-10 17:55:00|30.45|29.05|30.44|29.04|30.46|29.06|30.43|29.03|24
1691690400000|2023-08-10 18:00:00|30.43|29.03|30.46|29.06|30.47|29.07|30.42|29.02|64
1691690700000|2023-08-10 18:05:00|30.45|29.05|30.48|29.08|30.53|29.13|30.45|29.05|58
1691691000000|2023-08-10 18:10:00|30.47|29.07|30.49|29.09|30.5|29.1|30.45|29.05|50
1691691300000|2023-08-10 18:15:00|30.48|29.08|30.48|29.08|30.49|29.09|30.46|29.06|29
1691691600000|2023-08-10 18:20:00|30.47|29.07|30.48|29.08|30.49|29.09|30.46|29.06|46
1691691900000|2023-08-10 18:25:00|30.47|29.07|30.47|29.07|30.48|29.08|30.47|29.07|9
1691692200000|2023-08-10 18:30:00|30.46|29.06|30.46|29.06|30.48|29.08|30.45|29.05|27
1691692500000|2023-08-10 18:35:00|30.45|29.05|30.44|29.04|30.46|29.06|30.44|29.04|36
1691692800000|2023-08-10 18:40:00|30.43|29.03|30.43|29.03|30.44|29.04|30.43|29.03|39
1691693100000|2023-08-10 18:45:00|30.42|29.02|30.45|29.05|30.46|29.06|30.42|29.02|38
1691693400000|2023-08-10 18:50:00|30.44|29.04|30.47|29.07|30.48|29.08|30.44|29.04|38
1691693700000|2023-08-10 18:55:00|30.46|29.06|30.47|29.07|30.47|29.07|30.44|29.04|14
1691694000000|2023-08-10 19:00:00|30.46|29.06|30.45|29.05|30.47|29.07|30.44|29.04|76
1691694300000|2023-08-10 19:05:00|30.46|29.06|30.43|29.03|30.46|29.06|30.43|29.03|92
1691694600000|2023-08-10 19:10:00|30.42|29.02|30.42|29.02|30.43|29.03|30.41|29.01|23
1691694900000|2023-08-10 19:15:00|30.41|29.01|30.41|29.01|30.41|29.01|30.4|29|5
1691695200000|2023-08-10 19:20:00|30.4|29|30.38|28.98|30.41|29.01|30.37|28.97|33
1691695500000|2023-08-10 19:25:00|30.37|28.97|30.34|28.94|30.38|28.98|30.34|28.94|36
1691695800000|2023-08-10 19:30:00|30.33|28.93|30.34|28.94|30.34|28.94|30.32|28.92|84
1691696100000|2023-08-10 19:35:00|30.35|28.95|30.38|28.98|30.39|28.99|30.35|28.95|18
1691696400000|2023-08-10 19:40:00|30.37|28.97|30.39|28.99|30.4|29|30.37|28.97|17
1691696700000|2023-08-10 19:45:00|30.38|28.98|30.41|29.01|30.43|29.03|30.38|28.98|19
1691697000000|2023-08-10 19:50:00|30.4|29|30.44|29.04|30.44|29.04|30.4|29|17
1691697300000|2023-08-10 19:55:00|30.43|29.03|30.42|29.02|30.44|29.04|30.42|29.02|14
1691697600000|2023-08-10 20:00:00|30.41|29.01|30.42|29.02|30.42|29.02|30.41|29.01|46
1691697900000|2023-08-10 20:05:00|30.41|29.01|30.44|29.04|30.44|29.04|30.41|29.01|24
1691698200000|2023-08-10 20:10:00|30.43|29.03|30.45|29.05|30.45|29.05|30.43|29.03|21
1691698500000|2023-08-10 20:15:00|30.44|29.04|30.45|29.05|30.45|29.05|30.44|29.04|2
1691698800000|2023-08-10 20:20:00|30.44|29.04|30.44|29.04|30.44|29.04|30.43|29.03|13
1691699100000|2023-08-10 20:25:00|30.43|29.03|30.43|29.03|30.43|29.03|30.43|29.03|1
1691699400000|2023-08-10 20:30:00|30.44|29.04|30.43|29.03|30.44|29.04|30.43|29.03|2
1691699700000|2023-08-10 20:35:00|30.42|29.02|30.44|29.04|30.44|29.04|30.42|29.02|3
1691700000000|2023-08-10 20:40:00|30.43|29.03|30.42|29.02|30.44|29.04|30.42|29.02|32
1691700300000|2023-08-10 20:45:00|30.43|29.03|30.42|29.02|30.43|29.03|30.41|29.01|6
1691700600000|2023-08-10 20:50:00|30.41|29.01|30.42|29.02|30.42|29.02|30.38|28.98|38
1691700900000|2023-08-10 20:55:00|30.41|29.01|30.4|29|30.42|29.02|30.39|28.99|24
1691701200000|2023-08-10 21:00:00|30.41|29.01|30.43|29.03|30.43|29.03|30.4|29|9
1691701500000|2023-08-10 21:05:00|30.44|29.04|30.44|29.04|30.44|29.04|30.43|29.03|11
1691701800000|2023-08-10 21:10:00|30.45|29.05|30.45|29.05|30.45|29.05|30.45|29.05|1
1691702100000|2023-08-10 21:15:00|30.44|29.04|30.45|29.05|30.45|29.05|30.44|29.04|4
1691702400000|2023-08-10 21:20:00|30.44|29.04|30.44|29.04|30.45|29.05|30.44|29.04|3
1691702700000|2023-08-10 21:25:00|30.45|29.05|30.44|29.04|30.45|29.05|30.44|29.04|2
1691703300000|2023-08-10 21:35:00|30.45|29.05|30.46|29.06|30.46|29.06|30.44|29.04|6
1691703600000|2023-08-10 21:40:00|30.45|29.05|30.45|29.05|30.46|29.06|30.44|29.04|5
1691703900000|2023-08-10 21:45:00|30.46|29.06|30.45|29.05|30.46|29.06|30.45|29.05|4
1691704200000|2023-08-10 21:50:00|30.44|29.04|30.44|29.04|30.45|29.05|30.44|29.04|3
1691704500000|2023-08-10 21:55:00|30.43|29.03|30.43|29.03|30.44|29.04|30.43|29.03|15
1691704800000|2023-08-10 22:00:00|30.44|29.04|30.43|29.03|30.46|29.06|30.42|29.02|39
1691705100000|2023-08-10 22:05:00|30.44|29.04|30.43|29.03|30.44|29.04|30.43|29.03|2
1691705400000|2023-08-10 22:10:00|30.44|29.04|30.43|29.03|30.44|29.04|30.43|29.03|6
1691705700000|2023-08-10 22:15:00|30.44|29.04|30.43|29.03|30.44|29.04|30.42|29.02|6
1691706000000|2023-08-10 22:20:00|30.42|29.02|30.44|29.04|30.44|29.04|30.42|29.02|11
1691706300000|2023-08-10 22:25:00|30.43|29.03|30.45|29.05|30.46|29.06|30.43|29.03|9
1691706600000|2023-08-10 22:30:00|30.43|29.03|30.42|29.02|30.43|29.03|30.42|29.02|2
1691706900000|2023-08-10 22:35:00|30.43|29.03|30.4|29|30.43|29.03|30.4|29|8
1691707200000|2023-08-10 22:40:00|30.41|29.01|30.41|29.01|30.42|29.02|30.4|29|9
1691707500000|2023-08-10 22:45:00|30.4|29|30.39|28.99|30.4|29|30.39|28.99|4
1691707800000|2023-08-10 22:50:00|30.38|28.98|30.35|28.95|30.38|28.98|30.35|28.95|4
1691708100000|2023-08-10 22:55:00|30.34|28.94|30.34|28.94|30.35|28.95|30.32|28.92|7
1691708400000|2023-08-10 23:00:00|30.35|28.95|30.35|28.95|30.35|28.95|30.34|28.94|3
1691708700000|2023-08-10 23:05:00|30.34|28.94|30.3|28.9|30.34|28.94|30.29|28.89|23
1691709000000|2023-08-10 23:10:00|30.31|28.91|30.3|28.9|30.32|28.92|30.3|28.9|12
1691709300000|2023-08-10 23:15:00|30.31|28.91|30.33|28.93|30.33|28.93|30.3|28.9|9
1691709600000|2023-08-10 23:20:00|30.34|28.94|30.34|28.94|30.34|28.94|30.34|28.94|1
1691709900000|2023-08-10 23:25:00|30.35|28.95|30.36|28.96|30.37|28.97|30.35|28.95|10
1691710200000|2023-08-10 23:30:00|30.35|28.95|30.34|28.94|30.35|28.95|30.33|28.93|6
1691710500000|2023-08-10 23:35:00|30.33|28.93|30.32|28.92|30.33|28.93|30.31|28.91|12
1691710800000|2023-08-10 23:40:00|30.31|28.91|30.33|28.93|30.33|28.93|30.31|28.91|5
1691711100000|2023-08-10 23:45:00|30.34|28.94|30.34|28.94|30.35|28.95|30.33|28.93|5
1691711400000|2023-08-10 23:50:00|30.33|28.93|30.33|28.93|30.34|28.94|30.33|28.93|5
1691711700000|2023-08-10 23:55:00|30.32|28.92|30.34|28.94|30.34|28.94|30.32|28.92|5
1691712000000|2023-08-11 00:00:00|30.35|28.95|30.32|28.92|30.35|28.95|30.32|28.92|16
1691712300000|2023-08-11 00:05:00|30.33|28.93|30.36|28.96|30.37|28.97|30.33|28.93|12
1691712600000|2023-08-11 00:10:00|30.37|28.97|30.37|28.97|30.37|28.97|30.36|28.96|3
1691712900000|2023-08-11 00:15:00|30.38|28.98|30.37|28.97|30.38|28.98|30.36|28.96|12
1691713200000|2023-08-11 00:20:00|30.38|28.98|30.38|28.98|30.39|28.99|30.37|28.97|5
1691713500000|2023-08-11 00:25:00|30.4|29|30.41|29.01|30.41|29.01|30.4|29|2
1691713800000|2023-08-11 00:30:00|30.4|29|30.39|28.99|30.4|29|30.38|28.98|4
1691714100000|2023-08-11 00:35:00|30.38|28.98|30.39|28.99|30.4|29|30.38|28.98|14
1691714400000|2023-08-11 00:40:00|30.4|29|30.41|29.01|30.41|29.01|30.4|29|4
1691714700000|2023-08-11 00:45:00|30.42|29.02|30.39|28.99|30.42|29.02|30.39|28.99|8
1691715000000|2023-08-11 00:50:00|30.4|29|30.42|29.02|30.42|29.02|30.4|29|3
1691715300000|2023-08-11 00:55:00|30.43|29.03|30.44|29.04|30.44|29.04|30.42|29.02|14
1691715600000|2023-08-11 01:00:00|30.45|29.05|30.42|29.02|30.45|29.05|30.4|29|26
1691715900000|2023-08-11 01:05:00|30.43|29.03|30.42|29.02|30.43|29.03|30.4|29|24
1691716200000|2023-08-11 01:10:00|30.41|29.01|30.42|29.02|30.42|29.02|30.39|28.99|10
1691716500000|2023-08-11 01:15:00|30.43|29.03|30.44|29.04|30.45|29.05|30.42|29.02|32
1691716800000|2023-08-11 01:20:00|30.43|29.03|30.42|29.02|30.43|29.03|30.41|29.01|4
1691717100000|2023-08-11 01:25:00|30.43|29.03|30.41|29.01|30.44|29.04|30.41|29.01|9
1691717400000|2023-08-11 01:30:00|30.42|29.02|30.37|28.97|30.42|29.02|30.37|28.97|12
1691717700000|2023-08-11 01:35:00|30.36|28.96|30.37|28.97|30.38|28.98|30.36|28.96|6
1691718000000|2023-08-11 01:40:00|30.36|28.96|30.36|28.96|30.36|28.96|30.34|28.94|47
1691718300000|2023-08-11 01:45:00|30.37|28.97|30.37|28.97|30.38|28.98|30.36|28.96|17
1691718600000|2023-08-11 01:50:00|30.38|28.98|30.38|28.98|30.38|28.98|30.38|28.98|1
1691718900000|2023-08-11 01:55:00|30.37|28.97|30.37|28.97|30.39|28.99|30.36|28.96|29
1691719200000|2023-08-11 02:00:00|30.36|28.96|30.37|28.97|30.41|29.01|30.36|28.96|40
1691719500000|2023-08-11 02:05:00|30.36|28.96|30.35|28.95|30.37|28.97|30.35|28.95|8
1691719800000|2023-08-11 02:10:00|30.36|28.96|30.36|28.96|30.36|28.96|30.36|28.96|1
1691720100000|2023-08-11 02:15:00|30.37|28.97|30.36|28.96|30.37|28.97|30.36|28.96|12
1691720400000|2023-08-11 02:20:00|30.35|28.95|30.33|28.93|30.35|28.95|30.33|28.93|17
1691720700000|2023-08-11 02:25:00|30.34|28.94|30.36|28.96|30.36|28.96|30.34|28.94|5
1691721000000|2023-08-11 02:30:00|30.37|28.97|30.35|28.95|30.37|28.97|30.35|28.95|5
1691721300000|2023-08-11 02:35:00|30.36|28.96|30.32|28.92|30.36|28.96|30.32|28.92|15
1691721600000|2023-08-11 02:40:00|30.31|28.91|30.31|28.91|30.32|28.92|30.3|28.9|13
1691721900000|2023-08-11 02:45:00|30.3|28.9|30.29|28.89|30.32|28.92|30.28|28.88|88
1691722200000|2023-08-11 02:50:00|30.28|28.88|30.28|28.88|30.29|28.89|30.28|28.88|5
1691722500000|2023-08-11 02:55:00|30.27|28.87|30.24|28.84|30.29|28.89|30.23|28.83|46
1691722800000|2023-08-11 03:00:00|30.23|28.83|30.27|28.87|30.27|28.87|30.19|28.79|43
1691723100000|2023-08-11 03:05:00|30.26|28.86|30.3|28.9|30.31|28.91|30.26|28.86|17
1691723400000|2023-08-11 03:10:00|30.31|28.91|30.31|28.91|30.32|28.92|30.28|28.88|65
1691723700000|2023-08-11 03:15:00|30.3|28.9|30.29|28.89|30.32|28.92|30.29|28.89|24
1691724000000|2023-08-11 03:20:00|30.3|28.9|30.27|28.87|30.3|28.9|30.27|28.87|4
1691724300000|2023-08-11 03:25:00|30.28|28.88|30.31|28.91|30.31|28.91|30.28|28.88|3
1691724600000|2023-08-11 03:30:00|30.32|28.92|30.31|28.91|30.32|28.92|30.31|28.91|14
1691724900000|2023-08-11 03:35:00|30.3|28.9|30.32|28.92|30.32|28.92|30.3|28.9|3
1691725500000|2023-08-11 03:45:00|30.31|28.91|30.31|28.91|30.31|28.91|30.3|28.9|15
1691725800000|2023-08-11 03:50:00|30.3|28.9|30.3|28.9|30.31|28.91|30.3|28.9|3
1691726100000|2023-08-11 03:55:00|30.31|28.91|30.32|28.92|30.33|28.93|30.31|28.91|4
1691726400000|2023-08-11 04:00:00|30.33|28.93|30.33|28.93|30.33|28.93|30.31|28.91|7
1691726700000|2023-08-11 04:05:00|30.32|28.92|30.33|28.93|30.33|28.93|30.32|28.92|2
1691727000000|2023-08-11 04:10:00|30.34|28.94|30.34|28.94|30.34|28.94|30.34|28.94|1
1691727300000|2023-08-11 04:15:00|30.35|28.95|30.36|28.96|30.36|28.96|30.34|28.94|4
1691727600000|2023-08-11 04:20:00|30.37|28.97|30.4|29|30.4|29|30.37|28.97|4
1691727900000|2023-08-11 04:25:00|30.41|29.01|30.42|29.02|30.42|29.02|30.41|29.01|2
1691728200000|2023-08-11 04:30:00|30.41|29.01|30.4|29|30.42|29.02|30.4|29|12
1691728500000|2023-08-11 04:35:00|30.39|28.99|30.4|29|30.4|29|30.38|28.98|26
1691729100000|2023-08-11 04:45:00|30.41|29.01|30.4|29|30.41|29.01|30.4|29|16
1691729400000|2023-08-11 04:50:00|30.39|28.99|30.4|29|30.41|29.01|30.38|28.98|46
1691730000000|2023-08-11 05:00:00|30.39|28.99|30.37|28.97|30.39|28.99|30.37|28.97|9
1691730300000|2023-08-11 05:05:00|30.36|28.96|30.34|28.94|30.36|28.96|30.33|28.93|17
1691730600000|2023-08-11 05:10:00|30.33|28.93|30.35|28.95|30.35|28.95|30.33|28.93|3
1691730900000|2023-08-11 05:15:00|30.36|28.96|30.36|28.96|30.36|28.96|30.36|28.96|1
1691731200000|2023-08-11 05:20:00|30.37|28.97|30.39|28.99|30.4|29|30.37|28.97|7
1691731500000|2023-08-11 05:25:00|30.38|28.98|30.38|28.98|30.39|28.99|30.37|28.97|5
1691731800000|2023-08-11 05:30:00|30.39|28.99|30.39|28.99|30.39|28.99|30.37|28.97|9
1691732100000|2023-08-11 05:35:00|30.4|29|30.4|29|30.4|29|30.4|29|1
1691732400000|2023-08-11 05:40:00|30.41|29.01|30.41|29.01|30.42|29.02|30.41|29.01|5
1691732700000|2023-08-11 05:45:00|30.4|29|30.41|29.01|30.41|29.01|30.4|29|8
1691733300000|2023-08-11 05:55:00|30.42|29.02|30.43|29.03|30.43|29.03|30.42|29.02|12
1691733600000|2023-08-11 06:00:00|30.44|29.04|30.42|29.02|30.44|29.04|30.41|29.01|9
1691733900000|2023-08-11 06:05:00|30.41|29.01|30.4|29|30.41|29.01|30.39|28.99|4
1691734200000|2023-08-11 06:10:00|30.41|29.01|30.41|29.01|30.41|29.01|30.41|29.01|1
1691734500000|2023-08-11 06:15:00|30.4|29|30.38|28.98|30.4|29|30.37|28.97|5
1691734800000|2023-08-11 06:20:00|30.37|28.97|30.37|28.97|30.37|28.97|30.37|28.97|1
1691735100000|2023-08-11 06:25:00|30.38|28.98|30.39|28.99|30.39|28.99|30.37|28.97|12
1691735400000|2023-08-11 06:30:00|30.38|28.98|30.4|29|30.45|29.05|30.38|28.98|34
1691735700000|2023-08-11 06:35:00|30.39|28.99|30.39|28.99|30.4|29|30.39|28.99|3
1691736000000|2023-08-11 06:40:00|30.38|28.98|30.37|28.97|30.39|28.99|30.37|28.97|5
1691736300000|2023-08-11 06:45:00|30.38|28.98|30.37|28.97|30.38|28.98|30.36|28.96|6
1691736600000|2023-08-11 06:50:00|30.38|28.98|30.41|29.01|30.43|29.03|30.38|28.98|7
1691736900000|2023-08-11 06:55:00|30.42|29.02|30.41|29.01|30.42|29.02|30.41|29.01|14
1691737200000|2023-08-11 07:00:00|30.4|29|30.4|29|30.42|29.02|30.4|29|23
1691737500000|2023-08-11 07:05:00|30.41|29.01|30.4|29|30.42|29.02|30.4|29|16
1691737800000|2023-08-11 07:10:00|30.41|29.01|30.41|29.01|30.43|29.03|30.4|29|33
1691738100000|2023-08-11 07:15:00|30.4|29|30.38|28.98|30.41|29.01|30.38|28.98|5
1691738400000|2023-08-11 07:20:00|30.39|28.99|30.36|28.96|30.39|28.99|30.36|28.96|22
1691738700000|2023-08-11 07:25:00|30.35|28.95|30.37|28.97|30.37|28.97|30.35|28.95|19
1691739000000|2023-08-11 07:30:00|30.36|28.96|30.36|28.96|30.37|28.97|30.35|28.95|9
1691739300000|2023-08-11 07:35:00|30.35|28.95|30.37|28.97|30.37|28.97|30.34|28.94|6
1691739600000|2023-08-11 07:40:00|30.36|28.96|30.36|28.96|30.37|28.97|30.35|28.95|7
1691739900000|2023-08-11 07:45:00|30.35|28.95|30.34|28.94|30.36|28.96|30.34|28.94|28
1691740200000|2023-08-11 07:50:00|30.35|28.95|30.34|28.94|30.35|28.95|30.34|28.94|6
1691740500000|2023-08-11 07:55:00|30.33|28.93|30.33|28.93|30.34|28.94|30.33|28.93|21
1691740800000|2023-08-11 08:00:00|30.34|28.94|30.32|28.92|30.34|28.94|30.32|28.92|15
1691741100000|2023-08-11 08:05:00|30.31|28.91|30.32|28.92|30.32|28.92|30.31|28.91|2
1691741400000|2023-08-11 08:10:00|30.31|28.91|30.33|28.93|30.33|28.93|30.31|28.91|21
1691741700000|2023-08-11 08:15:00|30.32|28.92|30.31|28.91|30.33|28.93|30.31|28.91|9
1691742000000|2023-08-11 08:20:00|30.32|28.92|30.28|28.88|30.32|28.92|30.27|28.87|6
1691742300000|2023-08-11 08:25:00|30.29|28.89|30.3|28.9|30.3|28.9|30.29|28.89|8
1691742600000|2023-08-11 08:30:00|30.29|28.89|30.27|28.87|30.29|28.89|30.27|28.87|49
1691742900000|2023-08-11 08:35:00|30.28|28.88|30.28|28.88|30.29|28.89|30.28|28.88|9
1691743200000|2023-08-11 08:40:00|30.27|28.87|30.26|28.86|30.28|28.88|30.26|28.86|4
1691743500000|2023-08-11 08:45:00|30.25|28.85|30.27|28.87|30.28|28.88|30.25|28.85|23
1691743800000|2023-08-11 08:50:00|30.28|28.88|30.28|28.88|30.29|28.89|30.27|28.87|9
1691744100000|2023-08-11 08:55:00|30.27|28.87|30.27|28.87|30.27|28.87|30.25|28.85|11
1691744400000|2023-08-11 09:00:00|30.26|28.86|30.27|28.87|30.27|28.87|30.25|28.85|14
1691744700000|2023-08-11 09:05:00|30.28|28.88|30.28|28.88|30.28|28.88|30.27|28.87|7
1691745000000|2023-08-11 09:10:00|30.29|28.89|30.29|28.89|30.29|28.89|30.29|28.89|1
1691745300000|2023-08-11 09:15:00|30.28|28.88|30.3|28.9|30.3|28.9|30.28|28.88|11
1691745600000|2023-08-11 09:20:00|30.31|28.91|30.31|28.91|30.31|28.91|30.3|28.9|7
1691745900000|2023-08-11 09:25:00|30.3|28.9|30.29|28.89|30.3|28.9|30.29|28.89|2
1691746200000|2023-08-11 09:30:00|30.28|28.88|30.3|28.9|30.3|28.9|30.28|28.88|15
1691746500000|2023-08-11 09:35:00|30.31|28.91|30.29|28.89|30.31|28.91|30.29|28.89|17
1691746800000|2023-08-11 09:40:00|30.28|28.88|30.3|28.9|30.3|28.9|30.28|28.88|5
1691747100000|2023-08-11 09:45:00|30.29|28.89|30.27|28.87|30.29|28.89|30.27|28.87|21
1691747400000|2023-08-11 09:50:00|30.28|28.88|30.28|28.88|30.28|28.88|30.28|28.88|1
1691747700000|2023-08-11 09:55:00|30.27|28.87|30.27|28.87|30.28|28.88|30.26|28.86|25
1691748000000|2023-08-11 10:00:00|30.26|28.86|30.28|28.88|30.28|28.88|30.25|28.85|21
1691748300000|2023-08-11 10:05:00|30.27|28.87|30.25|28.85|30.28|28.88|30.25|28.85|6
1691748600000|2023-08-11 10:10:00|30.24|28.84|30.28|28.88|30.28|28.88|30.22|28.82|20
1691748900000|2023-08-11 10:15:00|30.27|28.87|30.28|28.88|30.28|28.88|30.26|28.86|32
1691749500000|2023-08-11 10:25:00|30.31|28.91|30.3|28.9|30.32|28.92|30.3|28.9|4
1691749800000|2023-08-11 10:30:00|30.29|28.89|30.29|28.89|30.29|28.89|30.28|28.88|3
1691750100000|2023-08-11 10:35:00|30.28|28.88|30.28|28.88|30.29|28.89|30.28|28.88|3
1691750400000|2023-08-11 10:40:00|30.29|28.89|30.29|28.89|30.29|28.89|30.28|28.88|3
1691750700000|2023-08-11 10:45:00|30.28|28.88|30.28|28.88|30.28|28.88|30.28|28.88|1
1691751000000|2023-08-11 10:50:00|30.27|28.87|30.27|28.87|30.27|28.87|30.27|28.87|1
1691751300000|2023-08-11 10:55:00|30.26|28.86|30.26|28.86|30.26|28.86|30.26|28.86|1
1691751600000|2023-08-11 11:00:00|30.27|28.87|30.26|28.86|30.27|28.87|30.26|28.86|22
1691751900000|2023-08-11 11:05:00|30.27|28.87|30.27|28.87|30.27|28.87|30.26|28.86|3
1691752200000|2023-08-11 11:10:00|30.26|28.86|30.26|28.86|30.27|28.87|30.26|28.86|3
1691752800000|2023-08-11 11:20:00|30.27|28.87|30.27|28.87|30.27|28.87|30.27|28.87|1
1691753100000|2023-08-11 11:25:00|30.26|28.86|30.27|28.87|30.27|28.87|30.26|28.86|2
1691753400000|2023-08-11 11:30:00|30.28|28.88|30.29|28.89|30.29|28.89|30.27|28.87|6
1691753700000|2023-08-11 11:35:00|30.3|28.9|30.31|28.91|30.32|28.92|30.3|28.9|16
1691754000000|2023-08-11 11:40:00|30.3|28.9|30.31|28.91|30.31|28.91|30.29|28.89|6
1691754300000|2023-08-11 11:45:00|30.3|28.9|30.32|28.92|30.33|28.93|30.3|28.9|9
1691754600000|2023-08-11 11:50:00|30.33|28.93|30.35|28.95|30.36|28.96|30.33|28.93|9
1691754900000|2023-08-11 11:55:00|30.36|28.96|30.36|28.96|30.36|28.96|30.35|28.95|5
1691755200000|2023-08-11 12:00:00|30.37|28.97|30.35|28.95|30.37|28.97|30.35|28.95|31
1691755500000|2023-08-11 12:05:00|30.36|28.96|30.38|28.98|30.38|28.98|30.35|28.95|17
1691755800000|2023-08-11 12:10:00|30.37|28.97|30.38|28.98|30.38|28.98|30.37|28.97|2
1691756100000|2023-08-11 12:15:00|30.37|28.97|30.37|28.97|30.38|28.98|30.36|28.96|19
1691756400000|2023-08-11 12:20:00|30.36|28.96|30.35|28.95|30.36|28.96|30.35|28.95|8
1691756700000|2023-08-11 12:25:00|30.36|28.96|30.37|28.97|30.38|28.98|30.35|28.95|8
1691757000000|2023-08-11 12:30:00|30.36|28.96|30.29|28.89|30.38|28.98|30.29|28.89|76
1691757300000|2023-08-11 12:35:00|30.3|28.9|30.32|28.92|30.32|28.92|30.3|28.9|33
1691757600000|2023-08-11 12:40:00|30.31|28.91|30.32|28.92|30.33|28.93|30.31|28.91|16
1691757900000|2023-08-11 12:45:00|30.33|28.93|30.27|28.87|30.33|28.93|30.26|28.86|50
1691758200000|2023-08-11 12:50:00|30.26|28.86|30.26|28.86|30.27|28.87|30.25|28.85|33
1691758500000|2023-08-11 12:55:00|30.27|28.87|30.26|28.86|30.28|28.88|30.26|28.86|6
1691758800000|2023-08-11 13:00:00|30.25|28.85|30.27|28.87|30.28|28.88|30.25|28.85|10
1691759100000|2023-08-11 13:05:00|30.26|28.86|30.27|28.87|30.27|28.87|30.26|28.86|2
1691759400000|2023-08-11 13:10:00|30.28|28.88|30.3|28.9|30.3|28.9|30.27|28.87|27
1691759700000|2023-08-11 13:15:00|30.29|28.89|30.28|28.88|30.3|28.9|30.28|28.88|10
1691760000000|2023-08-11 13:20:00|30.29|28.89|30.26|28.86|30.29|28.89|30.26|28.86|16
1691760300000|2023-08-11 13:25:00|30.27|28.87|30.25|28.85|30.27|28.87|30.25|28.85|7
1691760600000|2023-08-11 13:30:00|30.24|28.84|30.24|28.84|30.25|28.85|30.23|28.83|11
1691760900000|2023-08-11 13:35:00|30.25|28.85|30.25|28.85|30.26|28.86|30.24|28.84|5
1691761200000|2023-08-11 13:40:00|30.26|28.86|30.23|28.83|30.26|28.86|30.23|28.83|8
1691761500000|2023-08-11 13:45:00|30.24|28.84|30.27|28.87|30.28|28.88|30.23|28.83|14
1691761800000|2023-08-11 13:50:00|30.26|28.86|30.28|28.88|30.29|28.89|30.26|28.86|23
1691762100000|2023-08-11 13:55:00|30.29|28.89|30.3|28.9|30.31|28.91|30.29|28.89|8
1691762400000|2023-08-11 14:00:00|30.31|28.91|30.31|28.91|30.32|28.92|30.3|28.9|15
1691762700000|2023-08-11 14:05:00|30.32|28.92|30.28|28.88|30.33|28.93|30.27|28.87|19
1691763000000|2023-08-11 14:10:00|30.29|28.89|30.31|28.91|30.34|28.94|30.27|28.87|49
1691763300000|2023-08-11 14:15:00|30.32|28.92|30.36|28.96|30.37|28.97|30.29|28.89|58
1691763600000|2023-08-11 14:20:00|30.37|28.97|30.37|28.97|30.38|28.98|30.37|28.97|3
1691763900000|2023-08-11 14:25:00|30.36|28.96|30.35|28.95|30.37|28.97|30.34|28.94|30
1691764200000|2023-08-11 14:30:00|30.36|28.96|30.34|28.94|30.37|28.97|30.34|28.94|61
1691764500000|2023-08-11 14:35:00|30.33|28.93|30.31|28.91|30.33|28.93|30.3|28.9|35
1691764800000|2023-08-11 14:40:00|30.32|28.92|30.34|28.94|30.34|28.94|30.32|28.92|19
1691765100000|2023-08-11 14:45:00|30.35|28.95|30.36|28.96|30.38|28.98|30.34|28.94|34
1691765400000|2023-08-11 14:50:00|30.37|28.97|30.33|28.93|30.37|28.97|30.33|28.93|25
1691765700000|2023-08-11 14:55:00|30.34|28.94|30.33|28.93|30.35|28.95|30.32|28.92|28
1691766000000|2023-08-11 15:00:00|30.34|28.94|30.34|28.94|30.37|28.97|30.32|28.92|19
1691766300000|2023-08-11 15:05:00|30.33|28.93|30.24|28.84|30.33|28.93|30.24|28.84|63
1691766600000|2023-08-11 15:10:00|30.23|28.83|30.2|28.8|30.23|28.83|30.19|28.79|66
1691766900000|2023-08-11 15:15:00|30.19|28.79|30.12|28.72|30.2|28.8|30.12|28.72|88
1691767200000|2023-08-11 15:20:00|30.11|28.71|30.15|28.75|30.17|28.77|30.1|28.7|41
1691767500000|2023-08-11 15:25:00|30.14|28.74|30.16|28.76|30.17|28.77|30.13|28.73|21
1691767800000|2023-08-11 15:30:00|30.15|28.75|30.12|28.72|30.16|28.76|30.11|28.71|36
1691768100000|2023-08-11 15:35:00|30.13|28.73|30.15|28.75|30.15|28.75|30.12|28.72|7
1691768400000|2023-08-11 15:40:00|30.14|28.74|30.12|28.72|30.15|28.75|30.12|28.72|15
1691768700000|2023-08-11 15:45:00|30.13|28.73|30.12|28.72|30.13|28.73|30.11|28.71|26
1691769000000|2023-08-11 15:50:00|30.11|28.71|30.09|28.69|30.12|28.72|30.08|28.68|21
1691769300000|2023-08-11 15:55:00|30.08|28.68|30.12|28.72|30.13|28.73|30.08|28.68|9
1691769600000|2023-08-11 16:00:00|30.13|28.73|30.14|28.74|30.15|28.75|30.1|28.7|14
1691769900000|2023-08-11 16:05:00|30.15|28.75|30.15|28.75|30.16|28.76|30.14|28.74|27
1691770200000|2023-08-11 16:10:00|30.16|28.76|30.17|28.77|30.17|28.77|30.15|28.75|4
1691770500000|2023-08-11 16:15:00|30.18|28.78|30.17|28.77|30.18|28.78|30.16|28.76|32
1691770800000|2023-08-11 16:20:00|30.18|28.78|30.17|28.77|30.19|28.79|30.17|28.77|10
1691771100000|2023-08-11 16:25:00|30.16|28.76|30.16|28.76|30.17|28.77|30.15|28.75|11
1691771400000|2023-08-11 16:30:00|30.17|28.77|30.18|28.78|30.18|28.78|30.16|28.76|8
1691771700000|2023-08-11 16:35:00|30.17|28.77|30.17|28.77|30.18|28.78|30.15|28.75|19
1691772000000|2023-08-11 16:40:00|30.16|28.76|30.08|28.68|30.17|28.77|30.02|28.62|41
1691772300000|2023-08-11 16:45:00|30.07|28.67|30.1|28.7|30.12|28.72|30.06|28.66|38
1691772600000|2023-08-11 16:50:00|30.11|28.71|30.15|28.75|30.15|28.75|30.08|28.68|41
1691772900000|2023-08-11 16:55:00|30.14|28.74|30.14|28.74|30.15|28.75|30.12|28.72|29
1691773200000|2023-08-11 17:00:00|30.13|28.73|30.14|28.74|30.14|28.74|30.13|28.73|76
1691773500000|2023-08-11 17:05:00|30.13|28.73|30.12|28.72|30.14|28.74|30.12|28.72|4
1691773800000|2023-08-11 17:10:00|30.13|28.73|30.12|28.72|30.13|28.73|30.12|28.72|6
1691774100000|2023-08-11 17:15:00|30.13|28.73|30.16|28.76|30.16|28.76|30.12|28.72|18
1691774400000|2023-08-11 17:20:00|30.15|28.75|30.17|28.77|30.17|28.77|30.15|28.75|33
1691774700000|2023-08-11 17:25:00|30.18|28.78|30.19|28.79|30.19|28.79|30.17|28.77|14
1691775300000|2023-08-11 17:35:00|30.18|28.78|30.18|28.78|30.18|28.78|30.17|28.77|7
1691775600000|2023-08-11 17:40:00|30.17|28.77|30.17|28.77|30.18|28.78|30.16|28.76|11
1691775900000|2023-08-11 17:45:00|30.16|28.76|30.14|28.74|30.16|28.76|30.14|28.74|9
1691776200000|2023-08-11 17:50:00|30.15|28.75|30.14|28.74|30.16|28.76|30.13|28.73|8
1691776500000|2023-08-11 17:55:00|30.15|28.75|30.15|28.75|30.16|28.76|30.15|28.75|3
1691776800000|2023-08-11 18:00:00|30.14|28.74|30.17|28.77|30.17|28.77|30.13|28.73|8
1691777100000|2023-08-11 18:05:00|30.18|28.78|30.18|28.78|30.19|28.79|30.17|28.77|25
1691777400000|2023-08-11 18:10:00|30.17|28.77|30.17|28.77|30.18|28.78|30.17|28.77|3
1691778000000|2023-08-11 18:20:00|30.16|28.76|30.17|28.77|30.17|28.77|30.16|28.76|2
1691778300000|2023-08-11 18:25:00|30.16|28.76|30.15|28.75|30.17|28.77|30.14|28.74|16
1691778600000|2023-08-11 18:30:00|30.14|28.74|30.14|28.74|30.15|28.75|30.14|28.74|3
1691778900000|2023-08-11 18:35:00|30.13|28.73|30.12|28.72|30.14|28.74|30.12|28.72|20
1691779200000|2023-08-11 18:40:00|30.11|28.71|30.11|28.71|30.12|28.72|30.11|28.71|3
1691779500000|2023-08-11 18:45:00|30.12|28.72|30.11|28.71|30.12|28.72|30.1|28.7|6
1691779800000|2023-08-11 18:50:00|30.12|28.72|30.12|28.72|30.12|28.72|30.11|28.71|5
1691780100000|2023-08-11 18:55:00|30.11|28.71|30.1|28.7|30.11|28.71|30.1|28.7|2
1691780400000|2023-08-11 19:00:00|30.09|28.69|30.09|28.69|30.1|28.7|30.08|28.68|9
1691780700000|2023-08-11 19:05:00|30.08|28.68|30.05|28.65|30.08|28.68|30.05|28.65|4
1691781000000|2023-08-11 19:10:00|30.04|28.64|30.04|28.64|30.05|28.65|30.04|28.64|7
1691781300000|2023-08-11 19:15:00|30.03|28.63|30.04|28.64|30.04|28.64|30.03|28.63|4
1691781600000|2023-08-11 19:20:00|30.03|28.63|30.04|28.64|30.05|28.65|30.03|28.63|6
1691781900000|2023-08-11 19:25:00|30.05|28.65|30.04|28.64|30.05|28.65|30.04|28.64|4
1691782200000|2023-08-11 19:30:00|30.03|28.63|30.04|28.64|30.04|28.64|30.03|28.63|6
1691782500000|2023-08-11 19:35:00|30.03|28.63|30.03|28.63|30.04|28.64|30.03|28.63|5
1691782800000|2023-08-11 19:40:00|30.02|28.62|30.06|28.66|30.06|28.66|30.02|28.62|19
1691783100000|2023-08-11 19:45:00|30.05|28.65|30.04|28.64|30.06|28.66|30.04|28.64|6
1691783400000|2023-08-11 19:50:00|30.05|28.65|30.05|28.65|30.06|28.66|30.04|28.64|5
1691783700000|2023-08-11 19:55:00|30.04|28.64|30.05|28.65|30.05|28.65|30.04|28.64|8
1691784000000|2023-08-11 20:00:00|30.04|28.64|30.02|28.62|30.05|28.65|30.02|28.62|5
1691784300000|2023-08-11 20:05:00|30.03|28.63|30.03|28.63|30.04|28.64|30.02|28.62|13
1691784600000|2023-08-11 20:10:00|30.02|28.62|30.03|28.63|30.03|28.63|30.02|28.62|6
1691784900000|2023-08-11 20:15:00|30.04|28.64|30.02|28.62|30.04|28.64|30.02|28.62|9
1691785200000|2023-08-11 20:20:00|30.01|28.61|30.01|28.61|30.02|28.62|30.01|28.61|11
1691785500000|2023-08-11 20:25:00|30|28.6|29.99|28.59|30.01|28.61|29.99|28.59|4
1691785800000|2023-08-11 20:30:00|29.98|28.58|29.99|28.59|29.99|28.59|29.98|28.58|182
1691786100000|2023-08-11 20:35:00|29.98|28.58|29.97|28.57|29.99|28.59|29.96|28.56|8
1691786400000|2023-08-11 20:40:00|29.96|28.56|29.96|28.56|29.97|28.57|29.95|28.55|15
1691786700000|2023-08-11 20:45:00|29.97|28.57|30.01|28.61|30.01|28.61|29.96|28.56|75
1691787000000|2023-08-11 20:50:00|30.02|28.62|30.02|28.62|30.03|28.63|30.01|28.61|5
1691787300000|2023-08-11 20:55:00|30.01|28.61|30.01|28.61|30.01|28.61|30|28.6|53
1691823600000|2023-08-12 07:00:00|30.03|28.63|30.04|28.64|30.05|28.65|30.03|28.63|8
1691823900000|2023-08-12 07:05:00|30.05|28.65|30.04|28.64|30.05|28.65|30.04|28.64|2
1691824200000|2023-08-12 07:10:00|30.05|28.65|30.06|28.66|30.06|28.66|30.04|28.64|10
1691824500000|2023-08-12 07:15:00|30.07|28.67|30.06|28.66|30.08|28.68|30.06|28.66|4
1691824800000|2023-08-12 07:20:00|30.07|28.67|30.06|28.66|30.07|28.67|30.06|28.66|4
1691825100000|2023-08-12 07:25:00|30.05|28.65|30.07|28.67|30.07|28.67|30.05|28.65|5
1691825400000|2023-08-12 07:30:00|30.08|28.68|30.09|28.69|30.09|28.69|30.06|28.66|10
1691825700000|2023-08-12 07:35:00|30.1|28.7|30.1|28.7|30.1|28.7|30.09|28.69|17
1691826000000|2023-08-12 07:40:00|30.09|28.69|30.12|28.72|30.12|28.72|30.09|28.69|10
1691826300000|2023-08-12 07:45:00|30.13|28.73|30.12|28.72|30.13|28.73|30.11|28.71|25
1691826600000|2023-08-12 07:50:00|30.11|28.71|30.11|28.71|30.12|28.72|30.11|28.71|3
1691826900000|2023-08-12 07:55:00|30.1|28.7|30.11|28.71|30.11|28.71|30.1|28.7|18
1691827200000|2023-08-12 08:00:00|30.12|28.72|30.11|28.71|30.12|28.72|30.1|28.7|6
1691827500000|2023-08-12 08:05:00|30.1|28.7|30.08|28.68|30.1|28.7|30.08|28.68|11
1691827800000|2023-08-12 08:10:00|30.09|28.69|30.1|28.7|30.1|28.7|30.08|28.68|4
1691828100000|2023-08-12 08:15:00|30.09|28.69|30.09|28.69|30.1|28.7|30.09|28.69|3
1691828400000|2023-08-12 08:20:00|30.1|28.7|30.12|28.72|30.12|28.72|30.09|28.69|5
1691828700000|2023-08-12 08:25:00|30.11|28.71|30.12|28.72|30.12|28.72|30.11|28.71|2
1691829000000|2023-08-12 08:30:00|30.11|28.71|30.11|28.71|30.11|28.71|30.1|28.7|3
1691829300000|2023-08-12 08:35:00|30.1|28.7|30.11|28.71|30.12|28.72|30.1|28.7|6
1691829600000|2023-08-12 08:40:00|30.12|28.72|30.13|28.73|30.14|28.74|30.12|28.72|10
1691829900000|2023-08-12 08:45:00|30.14|28.74|30.12|28.72|30.14|28.74|30.12|28.72|25
1691830200000|2023-08-12 08:50:00|30.13|28.73|30.13|28.73|30.13|28.73|30.12|28.72|5
1691830500000|2023-08-12 08:55:00|30.12|28.72|30.12|28.72|30.13|28.73|30.12|28.72|11
1691830800000|2023-08-12 09:00:00|30.11|28.71|30.13|28.73|30.13|28.73|30.11|28.71|11
1691831100000|2023-08-12 09:05:00|30.14|28.74|30.14|28.74|30.14|28.74|30.12|28.72|25
1691831400000|2023-08-12 09:10:00|30.13|28.73|30.13|28.73|30.14|28.74|30.13|28.73|3
1691831700000|2023-08-12 09:15:00|30.12|28.72|30.14|28.74|30.14|28.74|30.12|28.72|5
1691832000000|2023-08-12 09:20:00|30.13|28.73|30.11|28.71|30.14|28.74|30.1|28.7|11
1691832300000|2023-08-12 09:25:00|30.1|28.7|30.11|28.71|30.11|28.71|30.09|28.69|4
1691832600000|2023-08-12 09:30:00|30.12|28.72|30.13|28.73|30.13|28.73|30.11|28.71|6
1691832900000|2023-08-12 09:35:00|30.12|28.72|30.1|28.7|30.12|28.72|30.09|28.69|7
1691833200000|2023-08-12 09:40:00|30.11|28.71|30.11|28.71|30.11|28.71|30.1|28.7|9
1691833500000|2023-08-12 09:45:00|30.12|28.72|30.1|28.7|30.12|28.72|30.09|28.69|37
1691833800000|2023-08-12 09:50:00|30.09|28.69|30.12|28.72|30.12|28.72|30.09|28.69|20
1691834100000|2023-08-12 09:55:00|30.13|28.73|30.11|28.71|30.13|28.73|30.11|28.71|3
1691834700000|2023-08-12 10:05:00|30.12|28.72|30.11|28.71|30.12|28.72|30.11|28.71|2
1691835000000|2023-08-12 10:10:00|30.12|28.72|30.15|28.75|30.15|28.75|30.12|28.72|6
1691835300000|2023-08-12 10:15:00|30.14|28.74|30.13|28.73|30.14|28.74|30.13|28.73|2
1691835600000|2023-08-12 10:20:00|30.14|28.74|30.14|28.74|30.15|28.75|30.13|28.73|7
1691835900000|2023-08-12 10:25:00|30.13|28.73|30.13|28.73|30.14|28.74|30.12|28.72|9
1691836200000|2023-08-12 10:30:00|30.14|28.74|30.13|28.73|30.14|28.74|30.12|28.72|8
1691836500000|2023-08-12 10:35:00|30.14|28.74|30.14|28.74|30.14|28.74|30.13|28.73|3
1691836800000|2023-08-12 10:40:00|30.13|28.73|30.14|28.74|30.14|28.74|30.13|28.73|4
1691837100000|2023-08-12 10:45:00|30.14|28.74|30.14|28.74|30.14|28.74|30.13|28.73|25
1691837400000|2023-08-12 10:50:00|30.15|28.75|30.15|28.75|30.15|28.75|30.14|28.74|3
1691837700000|2023-08-12 10:55:00|30.16|28.76|30.16|28.76|30.16|28.76|30.14|28.74|9
1691838000000|2023-08-12 11:00:00|30.15|28.75|30.15|28.75|30.16|28.76|30.15|28.75|5
1691838300000|2023-08-12 11:05:00|30.16|28.76|30.15|28.75|30.16|28.76|30.15|28.75|4
1691838600000|2023-08-12 11:10:00|30.14|28.74|30.14|28.74|30.15|28.75|30.13|28.73|11
1691838900000|2023-08-12 11:15:00|30.13|28.73|30.13|28.73|30.13|28.73|30.12|28.72|5
1691839200000|2023-08-12 11:20:00|30.12|28.72|30.13|28.73|30.13|28.73|30.12|28.72|4
1691839500000|2023-08-12 11:25:00|30.14|28.74|30.15|28.75|30.15|28.75|30.14|28.74|4
1691839800000|2023-08-12 11:30:00|30.14|28.74|30.14|28.74|30.15|28.75|30.14|28.74|3
1691840400000|2023-08-12 11:40:00|30.15|28.75|30.13|28.73|30.15|28.75|30.12|28.72|11
1691840700000|2023-08-12 11:45:00|30.14|28.74|30.14|28.74|30.14|28.74|30.14|28.74|1
1691841000000|2023-08-12 11:50:00|30.13|28.73|30.12|28.72|30.13|28.73|30.11|28.71|8
1691841300000|2023-08-12 11:55:00|30.11|28.71|30.12|28.72|30.12|28.72|30.11|28.71|4
1691841600000|2023-08-12 12:00:00|30.13|28.73|30.13|28.73|30.13|28.73|30.12|28.72|3
1691841900000|2023-08-12 12:05:00|30.12|28.72|30.12|28.72|30.13|28.73|30.11|28.71|5
1691842200000|2023-08-12 12:10:00|30.11|28.71|30.11|28.71|30.11|28.71|30.11|28.71|1
1691842500000|2023-08-12 12:15:00|30.12|28.72|30.11|28.71|30.12|28.72|30.11|28.71|4
1691842800000|2023-08-12 12:20:00|30.1|28.7|30.11|28.71|30.11|28.71|30.1|28.7|2
1691843100000|2023-08-12 12:25:00|30.12|28.72|30.11|28.71|30.12|28.72|30.11|28.71|2
1691843400000|2023-08-12 12:30:00|30.12|28.72|30.11|28.71|30.12|28.72|30.11|28.71|124
1691843700000|2023-08-12 12:35:00|30.1|28.7|30.1|28.7|30.11|28.71|30.1|28.7|5
1691844300000|2023-08-12 12:45:00|30.09|28.69|30.07|28.67|30.1|28.7|30.07|28.67|17
1691844600000|2023-08-12 12:50:00|30.08|28.68|30.08|28.68|30.08|28.68|30.07|28.67|5
1691844900000|2023-08-12 12:55:00|30.09|28.69|30.11|28.71|30.11|28.71|30.09|28.69|5
1691845200000|2023-08-12 13:00:00|30.1|28.7|30.08|28.68|30.1|28.7|30.08|28.68|3
1691845500000|2023-08-12 13:05:00|30.09|28.69|30.1|28.7|30.11|28.71|30.09|28.69|6
1691845800000|2023-08-12 13:10:00|30.09|28.69|30.1|28.7|30.1|28.7|30.09|28.69|4
1691846100000|2023-08-12 13:15:00|30.11|28.71|30.09|28.69|30.11|28.71|30.09|28.69|11
1691846400000|2023-08-12 13:20:00|30.1|28.7|30.08|28.68|30.1|28.7|30.08|28.68|7
1691847000000|2023-08-12 13:30:00|30.09|28.69|30.08|28.68|30.09|28.69|30.08|28.68|2
1691847300000|2023-08-12 13:35:00|30.07|28.67|30.07|28.67|30.07|28.67|30.07|28.67|1
1691847600000|2023-08-12 13:40:00|30.06|28.66|30.05|28.65|30.06|28.66|30.04|28.64|6
1691847900000|2023-08-12 13:45:00|30.04|28.64|30.05|28.65|30.05|28.65|30.04|28.64|2
1691848200000|2023-08-12 13:50:00|30.04|28.64|30.04|28.64|30.05|28.65|30.04|28.64|3
1691848500000|2023-08-12 13:55:00|30.03|28.63|30.04|28.64|30.04|28.64|30.03|28.63|2
1691848800000|2023-08-12 14:00:00|30.05|28.65|30.06|28.66|30.06|28.66|30.05|28.65|12
1691849100000|2023-08-12 14:05:00|30.07|28.67|30.07|28.67|30.07|28.67|30.06|28.66|5
1691849400000|2023-08-12 14:10:00|30.06|28.66|30.05|28.65|30.06|28.66|30.04|28.64|10
1691849700000|2023-08-12 14:15:00|30.06|28.66|30.09|28.69|30.09|28.69|30.05|28.65|8
1691850000000|2023-08-12 14:20:00|30.08|28.68|30.09|28.69|30.1|28.7|30.08|28.68|4
1691850300000|2023-08-12 14:25:00|30.1|28.7|30.11|28.71|30.11|28.71|30.1|28.7|6
1691850600000|2023-08-12 14:30:00|30.12|28.72|30.12|28.72|30.12|28.72|30.11|28.71|3
1691850900000|2023-08-12 14:35:00|30.13|28.73|30.13|28.73|30.13|28.73|30.11|28.71|9
1691851200000|2023-08-12 14:40:00|30.12|28.72|30.13|28.73|30.14|28.74|30.12|28.72|4
1691851500000|2023-08-12 14:45:00|30.14|28.74|30.14|28.74|30.14|28.74|30.13|28.73|5
1691851800000|2023-08-12 14:50:00|30.13|28.73|30.13|28.73|30.14|28.74|30.11|28.71|13
1691852100000|2023-08-12 14:55:00|30.14|28.74|30.13|28.73|30.15|28.75|30.13|28.73|8
1691852400000|2023-08-12 15:00:00|30.14|28.74|30.12|28.72|30.15|28.75|30.12|28.72|7
1691852700000|2023-08-12 15:05:00|30.13|28.73|30.13|28.73|30.14|28.74|30.12|28.72|11
1691853000000|2023-08-12 15:10:00|30.14|28.74|30.14|28.74|30.15|28.75|30.14|28.74|3
1691853300000|2023-08-12 15:15:00|30.15|28.75|30.14|28.74|30.16|28.76|30.13|28.73|6
1691853600000|2023-08-12 15:20:00|30.13|28.73|30.14|28.74|30.14|28.74|30.13|28.73|2
1691854200000|2023-08-12 15:30:00|30.13|28.73|30.11|28.71|30.13|28.73|30.11|28.71|3
1691854500000|2023-08-12 15:35:00|30.1|28.7|30.1|28.7|30.1|28.7|30.09|28.69|3
1691854800000|2023-08-12 15:40:00|30.09|28.69|30.08|28.68|30.09|28.69|30.08|28.68|4
1691855100000|2023-08-12 15:45:00|30.09|28.69|30.07|28.67|30.09|28.69|30.06|28.66|7
1691855400000|2023-08-12 15:50:00|30.06|28.66|30.08|28.68|30.08|28.68|30.05|28.65|7
1691855700000|2023-08-12 15:55:00|30.09|28.69|30.08|28.68|30.09|28.69|30.08|28.68|2
1691856000000|2023-08-12 16:00:00|30.09|28.69|30.07|28.67|30.09|28.69|30.06|28.66|7
1691856300000|2023-08-12 16:05:00|30.06|28.66|30.08|28.68|30.08|28.68|30.06|28.66|11
1691856600000|2023-08-12 16:10:00|30.07|28.67|30.06|28.66|30.07|28.67|30.06|28.66|2
1691856900000|2023-08-12 16:15:00|30.07|28.67|30.07|28.67|30.08|28.68|30.07|28.67|5
1691857200000|2023-08-12 16:20:00|30.08|28.68|30.07|28.67|30.08|28.68|30.07|28.67|4
1691857500000|2023-08-12 16:25:00|30.06|28.66|30.06|28.66|30.07|28.67|30.06|28.66|21
1691857800000|2023-08-12 16:30:00|30.05|28.65|30.05|28.65|30.05|28.65|30.05|28.65|1
1691858100000|2023-08-12 16:35:00|30.06|28.66|30.06|28.66|30.06|28.66|30.05|28.65|9
1691858400000|2023-08-12 16:40:00|30.05|28.65|30.05|28.65|30.06|28.66|30.04|28.64|5
1691858700000|2023-08-12 16:45:00|30.04|28.64|30.03|28.63|30.04|28.64|30.03|28.63|4
1691859000000|2023-08-12 16:50:00|30.02|28.62|30.03|28.63|30.04|28.64|30.01|28.61|110
1691859300000|2023-08-12 16:55:00|30.02|28.62|30.02|28.62|30.03|28.63|30.02|28.62|5
1691859600000|2023-08-12 17:00:00|30.01|28.61|30.02|28.62|30.02|28.62|30|28.6|52
1691859900000|2023-08-12 17:05:00|30.01|28.61|30.01|28.61|30.02|28.62|30.01|28.61|5
1691860200000|2023-08-12 17:10:00|30|28.6|30|28.6|30.01|28.61|29.99|28.59|5
1691860500000|2023-08-12 17:15:00|30.01|28.61|30|28.6|30.01|28.61|29.99|28.59|4
1691860800000|2023-08-12 17:20:00|29.99|28.59|30.04|28.64|30.04|28.64|29.99|28.59|8
1691861100000|2023-08-12 17:25:00|30.03|28.63|30.04|28.64|30.04|28.64|30.03|28.63|8
1691861400000|2023-08-12 17:30:00|30.03|28.63|30|28.6|30.03|28.63|30|28.6|8
1691861700000|2023-08-12 17:35:00|29.99|28.59|29.99|28.59|30|28.6|29.99|28.59|3
1691862000000|2023-08-12 17:40:00|30|28.6|29.99|28.59|30|28.6|29.98|28.58|6
1691862300000|2023-08-12 17:45:00|30|28.6|29.99|28.59|30|28.6|29.99|28.59|12
1691862600000|2023-08-12 17:50:00|29.98|28.58|29.98|28.58|29.99|28.59|29.97|28.57|7
1691862900000|2023-08-12 17:55:00|29.97|28.57|29.98|28.58|29.98|28.58|29.96|28.56|100
1691863200000|2023-08-12 18:00:00|29.97|28.57|29.96|28.56|29.98|28.58|29.95|28.55|100
1691863500000|2023-08-12 18:05:00|29.95|28.55|29.95|28.55|29.95|28.55|29.94|28.54|5
1691863800000|2023-08-12 18:10:00|29.94|28.54|29.88|28.48|29.95|28.55|29.86|28.46|60
1691864100000|2023-08-12 18:15:00|29.87|28.47|29.93|28.53|29.93|28.53|29.87|28.47|23
1691864400000|2023-08-12 18:20:00|29.92|28.52|29.96|28.56|29.96|28.56|29.92|28.52|11
1691864700000|2023-08-12 18:25:00|29.97|28.57|29.96|28.56|29.97|28.57|29.96|28.56|8
1691865000000|2023-08-12 18:30:00|29.95|28.55|29.94|28.54|29.95|28.55|29.94|28.54|6
1691865300000|2023-08-12 18:35:00|29.93|28.53|29.92|28.52|29.94|28.54|29.92|28.52|6
1691865600000|2023-08-12 18:40:00|29.93|28.53|29.93|28.53|29.94|28.54|29.91|28.51|13
1691865900000|2023-08-12 18:45:00|29.94|28.54|29.95|28.55|29.96|28.56|29.94|28.54|44
1691866200000|2023-08-12 18:50:00|29.94|28.54|29.93|28.53|29.95|28.55|29.92|28.52|12
1691866500000|2023-08-12 18:55:00|29.92|28.52|29.92|28.52|29.93|28.53|29.91|28.51|25
1691866800000|2023-08-12 19:00:00|29.91|28.51|29.91|28.51|29.91|28.51|29.91|28.51|1
1691867100000|2023-08-12 19:05:00|29.92|28.52|29.93|28.53|29.93|28.53|29.92|28.52|4
1691867400000|2023-08-12 19:10:00|29.92|28.52|29.91|28.51|29.93|28.53|29.91|28.51|18
1691867700000|2023-08-12 19:15:00|29.9|28.5|29.91|28.51|29.92|28.52|29.9|28.5|16
1691868000000|2023-08-12 19:20:00|29.92|28.52|29.91|28.51|29.92|28.52|29.9|28.5|4
1691868300000|2023-08-12 19:25:00|29.9|28.5|29.89|28.49|29.9|28.5|29.88|28.48|60
1691868600000|2023-08-12 19:30:00|29.9|28.5|29.89|28.49|29.9|28.5|29.89|28.49|4
1691868900000|2023-08-12 19:35:00|29.88|28.48|29.89|28.49|29.9|28.5|29.88|28.48|46
1691869200000|2023-08-12 19:40:00|29.88|28.48|29.88|28.48|29.89|28.49|29.88|28.48|25
1691869500000|2023-08-12 19:45:00|29.88|28.48|29.88|28.48|29.88|28.48|29.87|28.47|17
1691869800000|2023-08-12 19:50:00|29.87|28.47|29.85|28.45|29.88|28.48|29.83|28.43|27
1691870100000|2023-08-12 19:55:00|29.84|28.44|29.85|28.45|29.86|28.46|29.84|28.44|18
1691870400000|2023-08-12 20:00:00|29.84|28.44|29.83|28.43|29.85|28.45|29.81|28.41|26
1691870700000|2023-08-12 20:05:00|29.84|28.44|29.86|28.46|29.86|28.46|29.83|28.43|5
1691871000000|2023-08-12 20:10:00|29.87|28.47|29.85|28.45|29.87|28.47|29.84|28.44|7
1691871300000|2023-08-12 20:15:00|29.84|28.44|29.87|28.47|29.87|28.47|29.84|28.44|12
1691871600000|2023-08-12 20:20:00|29.88|28.48|29.89|28.49|29.89|28.49|29.88|28.48|12
1691871900000|2023-08-12 20:25:00|29.88|28.48|29.87|28.47|29.89|28.49|29.87|28.47|20
1691872200000|2023-08-12 20:30:00|29.88|28.48|29.87|28.47|29.88|28.48|29.87|28.47|38
1691872500000|2023-08-12 20:35:00|29.86|28.46|29.85|28.45|29.86|28.46|29.85|28.45|8
1691872800000|2023-08-12 20:40:00|29.84|28.44|29.85|28.45|29.85|28.45|29.84|28.44|2
1691873100000|2023-08-12 20:45:00|29.84|28.44|29.83|28.43|29.84|28.44|29.82|28.42|6
1691873400000|2023-08-12 20:50:00|29.82|28.42|29.82|28.42|29.83|28.43|29.82|28.42|3
1691873700000|2023-08-12 20:55:00|29.83|28.43|29.83|28.43|29.84|28.44|29.83|28.43|7
1691874000000|2023-08-12 21:00:00|29.82|28.42|29.81|28.41|29.83|28.43|29.81|28.41|8
1691874300000|2023-08-12 21:05:00|29.8|28.4|29.81|28.41|29.81|28.41|29.8|28.4|4
1691874600000|2023-08-12 21:10:00|29.8|28.4|29.8|28.4|29.8|28.4|29.79|28.39|3
1691874900000|2023-08-12 21:15:00|29.79|28.39|29.8|28.4|29.81|28.41|29.78|28.38|102
1691875200000|2023-08-12 21:20:00|29.79|28.39|29.8|28.4|29.8|28.4|29.79|28.39|4
1691875500000|2023-08-12 21:25:00|29.81|28.41|29.83|28.43|29.83|28.43|29.8|28.4|7
1691875800000|2023-08-12 21:30:00|29.82|28.42|29.82|28.42|29.83|28.43|29.82|28.42|7
1691876100000|2023-08-12 21:35:00|29.83|28.43|29.84|28.44|29.84|28.44|29.83|28.43|2
1691876400000|2023-08-12 21:40:00|29.85|28.45|29.8|28.4|29.85|28.45|29.8|28.4|10
1691876700000|2023-08-12 21:45:00|29.79|28.39|29.78|28.38|29.8|28.4|29.77|28.37|6
1691877000000|2023-08-12 21:50:00|29.79|28.39|29.83|28.43|29.83|28.43|29.79|28.39|5
1691877300000|2023-08-12 21:55:00|29.84|28.44|29.84|28.44|29.84|28.44|29.83|28.43|5
1691877600000|2023-08-12 22:00:00|29.85|28.45|29.86|28.46|29.87|28.47|29.85|28.45|10
1691877900000|2023-08-12 22:05:00|29.87|28.47|29.89|28.49|29.89|28.49|29.87|28.47|11
1691878200000|2023-08-12 22:10:00|29.88|28.48|29.89|28.49|29.93|28.53|29.86|28.46|20
1691878500000|2023-08-12 22:15:00|29.88|28.48|29.93|28.53|29.94|28.54|29.88|28.48|24
1691878800000|2023-08-12 22:20:00|29.92|28.52|29.93|28.53|29.93|28.53|29.92|28.52|8
1691879100000|2023-08-12 22:25:00|29.92|28.52|29.91|28.51|29.95|28.55|29.91|28.51|16
1691879400000|2023-08-12 22:30:00|29.92|28.52|29.91|28.51|29.92|28.52|29.9|28.5|4
1691879700000|2023-08-12 22:35:00|29.9|28.5|29.92|28.52|29.93|28.53|29.9|28.5|15
1691880000000|2023-08-12 22:40:00|29.93|28.53|29.94|28.54|29.94|28.54|29.92|28.52|154
1691880300000|2023-08-12 22:45:00|29.93|28.53|29.94|28.54|29.94|28.54|29.91|28.51|8
1691880600000|2023-08-12 22:50:00|29.93|28.53|29.9|28.5|29.94|28.54|29.9|28.5|8
1691880900000|2023-08-12 22:55:00|29.89|28.49|29.92|28.52|29.92|28.52|29.89|28.49|8
1691881200000|2023-08-12 23:00:00|29.91|28.51|29.9|28.5|29.91|28.51|29.9|28.5|2
1691881500000|2023-08-12 23:05:00|29.91|28.51|29.93|28.53|29.93|28.53|29.91|28.51|7
1691881800000|2023-08-12 23:10:00|29.94|28.54|29.94|28.54|29.94|28.54|29.93|28.53|5
1691882100000|2023-08-12 23:15:00|29.95|28.55|29.93|28.53|29.95|28.55|29.92|28.52|7
1691882400000|2023-08-12 23:20:00|29.92|28.52|29.91|28.51|29.92|28.52|29.91|28.51|2
1691883000000|2023-08-12 23:30:00|29.9|28.5|29.89|28.49|29.91|28.51|29.89|28.49|10
1691883300000|2023-08-12 23:35:00|29.9|28.5|29.88|28.48|29.9|28.5|29.87|28.47|29
1691883900000|2023-08-12 23:45:00|29.87|28.47|29.86|28.46|29.88|28.48|29.86|28.46|4
1691884200000|2023-08-12 23:50:00|29.87|28.47|29.9|28.5|29.9|28.5|29.87|28.47|4
1691884500000|2023-08-12 23:55:00|29.91|28.51|29.9|28.5|29.91|28.51|29.9|28.5|4
1691884800000|2023-08-13 00:00:00|29.89|28.49|29.9|28.5|29.9|28.5|29.89|28.49|4
1691885100000|2023-08-13 00:05:00|29.89|28.49|29.89|28.49|29.89|28.49|29.88|28.48|5
1691885400000|2023-08-13 00:10:00|29.88|28.48|29.9|28.5|29.9|28.5|29.88|28.48|3
1691885700000|2023-08-13 00:15:00|29.89|28.49|29.88|28.48|29.89|28.49|29.87|28.47|4
1691886000000|2023-08-13 00:20:00|29.87|28.47|29.86|28.46|29.87|28.47|29.83|28.43|8
1691886300000|2023-08-13 00:25:00|29.87|28.47|29.86|28.46|29.87|28.47|29.84|28.44|12
1691886600000|2023-08-13 00:30:00|29.87|28.47|29.87|28.47|29.89|28.49|29.87|28.47|19
1691886900000|2023-08-13 00:35:00|29.88|28.48|29.91|28.51|29.91|28.51|29.88|28.48|6
1691887200000|2023-08-13 00:40:00|29.9|28.5|29.92|28.52|29.92|28.52|29.9|28.5|3
1691887500000|2023-08-13 00:45:00|29.93|28.53|29.94|28.54|29.94|28.54|29.92|28.52|8
1691887800000|2023-08-13 00:50:00|29.93|28.53|29.94|28.54|29.94|28.54|29.93|28.53|6
1691888100000|2023-08-13 00:55:00|29.95|28.55|29.95|28.55|29.96|28.56|29.94|28.54|5
1691888400000|2023-08-13 01:00:00|29.94|28.54|29.93|28.53|29.95|28.55|29.92|28.52|12
1691888700000|2023-08-13 01:05:00|29.92|28.52|29.93|28.53|29.93|28.53|29.92|28.52|6
1691889000000|2023-08-13 01:10:00|29.92|28.52|29.94|28.54|29.94|28.54|29.92|28.52|7
1691889300000|2023-08-13 01:15:00|29.93|28.53|29.9|28.5|29.93|28.53|29.9|28.5|16
1691889600000|2023-08-13 01:20:00|29.91|28.51|29.88|28.48|29.91|28.51|29.86|28.46|18
1691889900000|2023-08-13 01:25:00|29.87|28.47|29.87|28.47|29.88|28.48|29.86|28.46|9
1691890200000|2023-08-13 01:30:00|29.88|28.48|29.9|28.5|29.9|28.5|29.87|28.47|71
1691890500000|2023-08-13 01:35:00|29.89|28.49|29.91|28.51|29.91|28.51|29.88|28.48|13
1691890800000|2023-08-13 01:40:00|29.92|28.52|29.93|28.53|29.93|28.53|29.91|28.51|4
1691891100000|2023-08-13 01:45:00|29.92|28.52|29.92|28.52|29.92|28.52|29.92|28.52|1
1691891400000|2023-08-13 01:50:00|29.93|28.53|29.93|28.53|29.94|28.54|29.92|28.52|7
1691891700000|2023-08-13 01:55:00|29.92|28.52|29.93|28.53|29.95|28.55|29.92|28.52|8
1691892000000|2023-08-13 02:00:00|29.92|28.52|29.91|28.51|29.92|28.52|29.91|28.51|6
1691892300000|2023-08-13 02:05:00|29.92|28.52|29.92|28.52|29.94|28.54|29.91|28.51|9
1691892600000|2023-08-13 02:10:00|29.89|28.49|29.88|28.48|29.89|28.49|29.87|28.47|6
1691892900000|2023-08-13 02:15:00|29.89|28.49|29.87|28.47|29.89|28.49|29.87|28.47|13
1691893200000|2023-08-13 02:20:00|29.88|28.48|29.88|28.48|29.88|28.48|29.87|28.47|225
1691893500000|2023-08-13 02:25:00|29.87|28.47|29.87|28.47|29.9|28.5|29.87|28.47|15
1691893800000|2023-08-13 02:30:00|29.88|28.48|29.87|28.47|29.88|28.48|29.86|28.46|6
1691894100000|2023-08-13 02:35:00|29.86|28.46|29.84|28.44|29.87|28.47|29.84|28.44|9
1691894400000|2023-08-13 02:40:00|29.85|28.45|29.83|28.43|29.85|28.45|29.82|28.42|19
1691894700000|2023-08-13 02:45:00|29.84|28.44|29.85|28.45|29.86|28.46|29.84|28.44|8
1691895000000|2023-08-13 02:50:00|29.84|28.44|29.85|28.45|29.85|28.45|29.84|28.44|2
1691895300000|2023-08-13 02:55:00|29.84|28.44|29.84|28.44|29.84|28.44|29.83|28.43|5
1691895600000|2023-08-13 03:00:00|29.83|28.43|29.82|28.42|29.83|28.43|29.81|28.41|6
1691895900000|2023-08-13 03:05:00|29.83|28.43|29.81|28.41|29.83|28.43|29.77|28.37|17
1691896200000|2023-08-13 03:10:00|29.82|28.42|29.81|28.41|29.83|28.43|29.81|28.41|6
1691896500000|2023-08-13 03:15:00|29.8|28.4|29.78|28.38|29.8|28.4|29.78|28.38|9
1691896800000|2023-08-13 03:20:00|29.79|28.39|29.79|28.39|29.8|28.4|29.78|28.38|9
1691897100000|2023-08-13 03:25:00|29.78|28.38|29.79|28.39|29.79|28.39|29.78|28.38|2
1691897400000|2023-08-13 03:30:00|29.78|28.38|29.79|28.39|29.79|28.39|29.78|28.38|4
1691897700000|2023-08-13 03:35:00|29.8|28.4|29.81|28.41|29.81|28.41|29.8|28.4|4
1691898000000|2023-08-13 03:40:00|29.82|28.42|29.82|28.42|29.82|28.42|29.81|28.41|3
1691898300000|2023-08-13 03:45:00|29.81|28.41|29.83|28.43|29.83|28.43|29.81|28.41|11
1691898600000|2023-08-13 03:50:00|29.82|28.42|29.84|28.44|29.84|28.44|29.82|28.42|7
1691898900000|2023-08-13 03:55:00|29.83|28.43|29.84|28.44|29.84|28.44|29.83|28.43|2
1691899200000|2023-08-13 04:00:00|29.83|28.43|29.78|28.38|29.83|28.43|29.78|28.38|8
1691899500000|2023-08-13 04:05:00|29.77|28.37|29.8|28.4|29.8|28.4|29.77|28.37|6
1691899800000|2023-08-13 04:10:00|29.81|28.41|29.79|28.39|29.81|28.41|29.79|28.39|5
1691900100000|2023-08-13 04:15:00|29.78|28.38|29.8|28.4|29.8|28.4|29.78|28.38|9
1691900400000|2023-08-13 04:20:00|29.79|28.39|29.77|28.37|29.8|28.4|29.76|28.36|11
1691900700000|2023-08-13 04:25:00|29.76|28.36|29.75|28.35|29.77|28.37|29.75|28.35|20
1691901000000|2023-08-13 04:30:00|29.74|28.34|29.76|28.36|29.76|28.36|29.74|28.34|5
1691901300000|2023-08-13 04:35:00|29.77|28.37|29.76|28.36|29.77|28.37|29.76|28.36|6
1691901600000|2023-08-13 04:40:00|29.77|28.37|29.78|28.38|29.78|28.38|29.77|28.37|4
1691901900000|2023-08-13 04:45:00|29.79|28.39|29.79|28.39|29.8|28.4|29.78|28.38|17
1691902200000|2023-08-13 04:50:00|29.8|28.4|29.79|28.39|29.81|28.41|29.79|28.39|4
1691902500000|2023-08-13 04:55:00|29.78|28.38|29.78|28.38|29.79|28.39|29.78|28.38|5
1691902800000|2023-08-13 05:00:00|29.77|28.37|29.75|28.35|29.77|28.37|29.75|28.35|5
1691903100000|2023-08-13 05:05:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|4
1691903400000|2023-08-13 05:10:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|6
1691903700000|2023-08-13 05:15:00|29.74|28.34|29.72|28.32|29.74|28.34|29.68|28.28|34
1691904000000|2023-08-13 05:20:00|29.71|28.31|29.73|28.33|29.73|28.33|29.71|28.31|15
1691904300000|2023-08-13 05:25:00|29.74|28.34|29.75|28.35|29.75|28.35|29.73|28.33|4
1691904600000|2023-08-13 05:30:00|29.74|28.34|29.73|28.33|29.74|28.34|29.72|28.32|4
1691904900000|2023-08-13 05:35:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|4
1691905200000|2023-08-13 05:40:00|29.76|28.36|29.76|28.36|29.76|28.36|29.76|28.36|1
1691905500000|2023-08-13 05:45:00|29.77|28.37|29.77|28.37|29.77|28.37|29.77|28.37|1
1691905800000|2023-08-13 05:50:00|29.78|28.38|29.77|28.37|29.78|28.38|29.77|28.37|2
1691906100000|2023-08-13 05:55:00|29.76|28.36|29.77|28.37|29.77|28.37|29.75|28.35|8
1691906400000|2023-08-13 06:00:00|29.76|28.36|29.77|28.37|29.77|28.37|29.76|28.36|6
1691906700000|2023-08-13 06:05:00|29.78|28.38|29.78|28.38|29.78|28.38|29.77|28.37|3
1691907000000|2023-08-13 06:10:00|29.77|28.37|29.8|28.4|29.8|28.4|29.77|28.37|6
1691907300000|2023-08-13 06:15:00|29.79|28.39|29.77|28.37|29.79|28.39|29.77|28.37|5
1691907600000|2023-08-13 06:20:00|29.78|28.38|29.76|28.36|29.78|28.38|29.76|28.36|5
1691907900000|2023-08-13 06:25:00|29.75|28.35|29.76|28.36|29.77|28.37|29.75|28.35|6
1691908200000|2023-08-13 06:30:00|29.75|28.35|29.76|28.36|29.76|28.36|29.75|28.35|4
1691908800000|2023-08-13 06:40:00|29.75|28.35|29.77|28.37|29.77|28.37|29.75|28.35|9
1691909100000|2023-08-13 06:45:00|29.76|28.36|29.76|28.36|29.77|28.37|29.76|28.36|7
1691909400000|2023-08-13 06:50:00|29.75|28.35|29.75|28.35|29.76|28.36|29.75|28.35|99
1691909700000|2023-08-13 06:55:00|29.74|28.34|29.75|28.35|29.76|28.36|29.74|28.34|4
1691910000000|2023-08-13 07:00:00|29.76|28.36|29.75|28.35|29.76|28.36|29.75|28.35|4
1691910300000|2023-08-13 07:05:00|29.74|28.34|29.74|28.34|29.75|28.35|29.73|28.33|5
1691910600000|2023-08-13 07:10:00|29.75|28.35|29.74|28.34|29.75|28.35|29.74|28.34|4
1691910900000|2023-08-13 07:15:00|29.75|28.35|29.75|28.35|29.76|28.36|29.74|28.34|5
1691911200000|2023-08-13 07:20:00|29.76|28.36|29.78|28.38|29.78|28.38|29.76|28.36|5
1691911500000|2023-08-13 07:25:00|29.77|28.37|29.78|28.38|29.79|28.39|29.77|28.37|4
1691911800000|2023-08-13 07:30:00|29.79|28.39|29.78|28.38|29.79|28.39|29.78|28.38|4
1691912100000|2023-08-13 07:35:00|29.77|28.37|29.78|28.38|29.78|28.38|29.77|28.37|4
1691912400000|2023-08-13 07:40:00|29.77|28.37|29.77|28.37|29.77|28.37|29.77|28.37|1
1691913000000|2023-08-13 07:50:00|29.76|28.36|29.77|28.37|29.77|28.37|29.76|28.36|4
1691913300000|2023-08-13 07:55:00|29.76|28.36|29.77|28.37|29.78|28.38|29.76|28.36|6
1691913600000|2023-08-13 08:00:00|29.76|28.36|29.76|28.36|29.76|28.36|29.75|28.35|5
1691913900000|2023-08-13 08:05:00|29.75|28.35|29.75|28.35|29.76|28.36|29.74|28.34|7
1691914200000|2023-08-13 08:10:00|29.76|28.36|29.76|28.36|29.76|28.36|29.75|28.35|3
1691914500000|2023-08-13 08:15:00|29.75|28.35|29.75|28.35|29.75|28.35|29.74|28.34|5
1691914800000|2023-08-13 08:20:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|6
1691915400000|2023-08-13 08:30:00|29.76|28.36|29.77|28.37|29.77|28.37|29.76|28.36|4
1691915700000|2023-08-13 08:35:00|29.76|28.36|29.77|28.37|29.77|28.37|29.76|28.36|4
1691916000000|2023-08-13 08:40:00|29.76|28.36|29.77|28.37|29.78|28.38|29.76|28.36|4
1691916600000|2023-08-13 08:50:00|29.78|28.38|29.78|28.38|29.78|28.38|29.77|28.37|3
1691917200000|2023-08-13 09:00:00|29.79|28.39|29.79|28.39|29.8|28.4|29.78|28.38|43
1691917500000|2023-08-13 09:05:00|29.78|28.38|29.77|28.37|29.78|28.38|29.76|28.36|4
1691917800000|2023-08-13 09:10:00|29.76|28.36|29.75|28.35|29.77|28.37|29.75|28.35|16
1691918100000|2023-08-13 09:15:00|29.76|28.36|29.76|28.36|29.77|28.37|29.75|28.35|19
1691918400000|2023-08-13 09:20:00|29.77|28.37|29.77|28.37|29.78|28.38|29.76|28.36|127
1691918700000|2023-08-13 09:25:00|29.76|28.36|29.74|28.34|29.76|28.36|29.74|28.34|21
1691919000000|2023-08-13 09:30:00|29.75|28.35|29.74|28.34|29.75|28.35|29.74|28.34|120
1691919300000|2023-08-13 09:35:00|29.75|28.35|29.75|28.35|29.75|28.35|29.74|28.34|7
1691919600000|2023-08-13 09:40:00|29.76|28.36|29.74|28.34|29.76|28.36|29.74|28.34|3
1691919900000|2023-08-13 09:45:00|29.75|28.35|29.77|28.37|29.77|28.37|29.75|28.35|5
1691920200000|2023-08-13 09:50:00|29.78|28.38|29.77|28.37|29.78|28.38|29.77|28.37|6
1691920500000|2023-08-13 09:55:00|29.76|28.36|29.76|28.36|29.76|28.36|29.75|28.35|3
1691920800000|2023-08-13 10:00:00|29.77|28.37|29.76|28.36|29.77|28.37|29.76|28.36|4
1691921100000|2023-08-13 10:05:00|29.75|28.35|29.75|28.35|29.76|28.36|29.74|28.34|7
1691921700000|2023-08-13 10:15:00|29.76|28.36|29.75|28.35|29.76|28.36|29.75|28.35|2
1691922000000|2023-08-13 10:20:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|14
1691922300000|2023-08-13 10:25:00|29.74|28.34|29.76|28.36|29.76|28.36|29.74|28.34|39
1691922600000|2023-08-13 10:30:00|29.75|28.35|29.76|28.36|29.76|28.36|29.75|28.35|2
1691922900000|2023-08-13 10:35:00|29.75|28.35|29.75|28.35|29.76|28.36|29.75|28.35|7
1691923200000|2023-08-13 10:40:00|29.74|28.34|29.74|28.34|29.75|28.35|29.74|28.34|5
1691923500000|2023-08-13 10:45:00|29.75|28.35|29.75|28.35|29.76|28.36|29.75|28.35|5
1691923800000|2023-08-13 10:50:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|2
1691924100000|2023-08-13 10:55:00|29.74|28.34|29.74|28.34|29.74|28.34|29.74|28.34|1
1691924700000|2023-08-13 11:05:00|29.73|28.33|29.75|28.35|29.75|28.35|29.73|28.33|5
1691925300000|2023-08-13 11:15:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|2
1691925600000|2023-08-13 11:20:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|6
1691926200000|2023-08-13 11:30:00|29.74|28.34|29.74|28.34|29.74|28.34|29.74|28.34|1
1691926500000|2023-08-13 11:35:00|29.75|28.35|29.75|28.35|29.75|28.35|29.75|28.35|1
1691926800000|2023-08-13 11:40:00|29.74|28.34|29.73|28.33|29.74|28.34|29.73|28.33|2
1691927100000|2023-08-13 11:45:00|29.72|28.32|29.73|28.33|29.73|28.33|29.72|28.32|2
1691927400000|2023-08-13 11:50:00|29.74|28.34|29.74|28.34|29.74|28.34|29.74|28.34|1
1691927700000|2023-08-13 11:55:00|29.75|28.35|29.75|28.35|29.76|28.36|29.75|28.35|3
1691928000000|2023-08-13 12:00:00|29.76|28.36|29.75|28.35|29.76|28.36|29.75|28.35|6
1691928600000|2023-08-13 12:10:00|29.74|28.34|29.73|28.33|29.74|28.34|29.73|28.33|4
1691928900000|2023-08-13 12:15:00|29.74|28.34|29.74|28.34|29.74|28.34|29.73|28.33|5
1691929200000|2023-08-13 12:20:00|29.73|28.33|29.74|28.34|29.74|28.34|29.73|28.33|88
1691929500000|2023-08-13 12:25:00|29.75|28.35|29.76|28.36|29.76|28.36|29.74|28.34|8
1691929800000|2023-08-13 12:30:00|29.77|28.37|29.78|28.38|29.78|28.38|29.77|28.37|2
1691930100000|2023-08-13 12:35:00|29.77|28.37|29.75|28.35|29.77|28.37|29.74|28.34|5
1691930400000|2023-08-13 12:40:00|29.76|28.36|29.78|28.38|29.78|28.38|29.76|28.36|27
1691930700000|2023-08-13 12:45:00|29.79|28.39|29.81|28.41|29.81|28.41|29.78|28.38|9
1691931000000|2023-08-13 12:50:00|29.8|28.4|29.84|28.44|29.85|28.45|29.8|28.4|22
1691931300000|2023-08-13 12:55:00|29.83|28.43|29.84|28.44|29.85|28.45|29.83|28.43|6
1691931600000|2023-08-13 13:00:00|29.85|28.45|29.81|28.41|29.85|28.45|29.8|28.4|13
1691931900000|2023-08-13 13:05:00|29.8|28.4|29.81|28.41|29.81|28.41|29.8|28.4|2
1691932500000|2023-08-13 13:15:00|29.82|28.42|29.81|28.41|29.82|28.42|29.81|28.41|6
1691932800000|2023-08-13 13:20:00|29.8|28.4|29.8|28.4|29.8|28.4|29.8|28.4|1
1691933100000|2023-08-13 13:25:00|29.81|28.41|29.8|28.4|29.82|28.42|29.8|28.4|4
1691933400000|2023-08-13 13:30:00|29.81|28.41|29.82|28.42|29.83|28.43|29.8|28.4|8
1691933700000|2023-08-13 13:35:00|29.83|28.43|29.84|28.44|29.85|28.45|29.83|28.43|6
1691934000000|2023-08-13 13:40:00|29.83|28.43|29.84|28.44|29.84|28.44|29.83|28.43|14
1691934300000|2023-08-13 13:45:00|29.83|28.43|29.84|28.44|29.84|28.44|29.82|28.42|8
1691934600000|2023-08-13 13:50:00|29.83|28.43|29.85|28.45|29.85|28.45|29.83|28.43|5
1691934900000|2023-08-13 13:55:00|29.84|28.44|29.83|28.43|29.84|28.44|29.83|28.43|2
1691935200000|2023-08-13 14:00:00|29.84|28.44|29.84|28.44|29.84|28.44|29.83|28.43|33
1691935500000|2023-08-13 14:05:00|29.85|28.45|29.85|28.45|29.86|28.46|29.84|28.44|9
1691935800000|2023-08-13 14:10:00|29.84|28.44|29.87|28.47|29.87|28.47|29.84|28.44|22
1691936100000|2023-08-13 14:15:00|29.88|28.48|29.88|28.48|29.89|28.49|29.87|28.47|7
1691936400000|2023-08-13 14:20:00|29.89|28.49|29.88|28.48|29.9|28.5|29.87|28.47|14
1691936700000|2023-08-13 14:25:00|29.87|28.47|29.9|28.5|29.9|28.5|29.87|28.47|6
1691937000000|2023-08-13 14:30:00|29.89|28.49|29.9|28.5|29.9|28.5|29.89|28.49|6
1691937300000|2023-08-13 14:35:00|29.91|28.51|29.89|28.49|29.91|28.51|29.89|28.49|5
1691937600000|2023-08-13 14:40:00|29.88|28.48|29.88|28.48|29.88|28.48|29.88|28.48|1
1691937900000|2023-08-13 14:45:00|29.89|28.49|29.89|28.49|29.89|28.49|29.88|28.48|5
1691938200000|2023-08-13 14:50:00|29.88|28.48|29.88|28.48|29.88|28.48|29.87|28.47|9
1691938500000|2023-08-13 14:55:00|29.87|28.47|29.85|28.45|29.87|28.47|29.85|28.45|7
1691938800000|2023-08-13 15:00:00|29.84|28.44|29.84|28.44|29.85|28.45|29.83|28.43|7
1691939100000|2023-08-13 15:05:00|29.83|28.43|29.86|28.46|29.86|28.46|29.83|28.43|8
1691939400000|2023-08-13 15:10:00|29.87|28.47|29.83|28.43|29.87|28.47|29.83|28.43|9
1691939700000|2023-08-13 15:15:00|29.82|28.42|29.83|28.43|29.83|28.43|29.82|28.42|2
1691940000000|2023-08-13 15:20:00|29.82|28.42|29.83|28.43|29.83|28.43|29.82|28.42|6
1691940300000|2023-08-13 15:25:00|29.82|28.42|29.79|28.39|29.83|28.43|29.78|28.38|14
1691940600000|2023-08-13 15:30:00|29.8|28.4|29.83|28.43|29.84|28.44|29.79|28.39|12
1691940900000|2023-08-13 15:35:00|29.82|28.42|29.81|28.41|29.82|28.42|29.79|28.39|11
1691941200000|2023-08-13 15:40:00|29.82|28.42|29.84|28.44|29.84|28.44|29.82|28.42|3
1691941500000|2023-08-13 15:45:00|29.83|28.43|29.85|28.45|29.85|28.45|29.83|28.43|33
1691941800000|2023-08-13 15:50:00|29.84|28.44|29.8|28.4|29.85|28.45|29.79|28.39|14
1691942100000|2023-08-13 15:55:00|29.79|28.39|29.78|28.38|29.81|28.41|29.78|28.38|34
1691942400000|2023-08-13 16:00:00|29.79|28.39|29.78|28.38|29.79|28.39|29.77|28.37|6
1691942700000|2023-08-13 16:05:00|29.77|28.37|29.77|28.37|29.79|28.39|29.77|28.37|11
1691943000000|2023-08-13 16:10:00|29.76|28.36|29.77|28.37|29.77|28.37|29.75|28.35|4
1691943300000|2023-08-13 16:15:00|29.78|28.38|29.81|28.41|29.81|28.41|29.78|28.38|12
1691943600000|2023-08-13 16:20:00|29.82|28.42|29.83|28.43|29.84|28.44|29.82|28.42|8
1691943900000|2023-08-13 16:25:00|29.84|28.44|29.82|28.42|29.84|28.44|29.81|28.41|6
1691944200000|2023-08-13 16:30:00|29.83|28.43|29.83|28.43|29.84|28.44|29.82|28.42|27
1691944500000|2023-08-13 16:35:00|29.84|28.44|29.82|28.42|29.84|28.44|29.81|28.41|29
1691944800000|2023-08-13 16:40:00|29.83|28.43|29.83|28.43|29.84|28.44|29.82|28.42|5
1691945100000|2023-08-13 16:45:00|29.84|28.44|29.81|28.41|29.84|28.44|29.81|28.41|10
1691945400000|2023-08-13 16:50:00|29.8|28.4|29.81|28.41|29.81|28.41|29.8|28.4|4
1691945700000|2023-08-13 16:55:00|29.8|28.4|29.81|28.41|29.81|28.41|29.8|28.4|10
1691946000000|2023-08-13 17:00:00|29.82|28.42|29.85|28.45|29.85|28.45|29.81|28.41|40
1691946300000|2023-08-13 17:05:00|29.84|28.44|29.86|28.46|29.86|28.46|29.84|28.44|15
1691946600000|2023-08-13 17:10:00|29.87|28.47|29.86|28.46|29.87|28.47|29.85|28.45|56
1691946900000|2023-08-13 17:15:00|29.86|28.46|29.88|28.48|29.88|28.48|29.86|28.46|7
1691947200000|2023-08-13 17:20:00|29.89|28.49|29.9|28.5|29.9|28.5|29.89|28.49|2
1691947500000|2023-08-13 17:25:00|29.89|28.49|29.91|28.51|29.91|28.51|29.89|28.49|5
1691947800000|2023-08-13 17:30:00|29.9|28.5|29.89|28.49|29.9|28.5|29.89|28.49|12
1691948100000|2023-08-13 17:35:00|29.9|28.5|29.89|28.49|29.9|28.5|29.89|28.49|2
1691948400000|2023-08-13 17:40:00|29.9|28.5|29.92|28.52|29.92|28.52|29.89|28.49|5
1691948700000|2023-08-13 17:45:00|29.93|28.53|29.92|28.52|29.93|28.53|29.91|28.51|10
1691949000000|2023-08-13 17:50:00|29.91|28.51|29.92|28.52|29.92|28.52|29.91|28.51|8
1691949300000|2023-08-13 17:55:00|29.91|28.51|29.91|28.51|29.91|28.51|29.9|28.5|3
1691949600000|2023-08-13 18:00:00|29.92|28.52|29.91|28.51|29.92|28.52|29.9|28.5|6
1691949900000|2023-08-13 18:05:00|29.92|28.52|29.91|28.51|29.92|28.52|29.91|28.51|8
1691950200000|2023-08-13 18:10:00|29.92|28.52|29.92|28.52|29.92|28.52|29.91|28.51|3
1691950500000|2023-08-13 18:15:00|29.93|28.53|29.91|28.51|29.93|28.53|29.9|28.5|9
1691950800000|2023-08-13 18:20:00|29.92|28.52|29.91|28.51|29.92|28.52|29.91|28.51|4
1691951100000|2023-08-13 18:25:00|29.92|28.52|29.95|28.55|29.95|28.55|29.92|28.52|6
1691951400000|2023-08-13 18:30:00|29.96|28.56|29.93|28.53|29.96|28.56|29.93|28.53|12
1691951700000|2023-08-13 18:35:00|29.94|28.54|29.95|28.55|29.95|28.55|29.93|28.53|14
1691952000000|2023-08-13 18:40:00|29.96|28.56|29.99|28.59|30|28.6|29.96|28.56|10
1691952300000|2023-08-13 18:45:00|30|28.6|29.99|28.59|30|28.6|29.98|28.58|12
1691952600000|2023-08-13 18:50:00|30|28.6|30.02|28.62|30.02|28.62|30|28.6|19
1691952900000|2023-08-13 18:55:00|30.01|28.61|30.01|28.61|30.02|28.62|30.01|28.61|3
1691953200000|2023-08-13 19:00:00|30.02|28.62|30.03|28.63|30.03|28.63|30.01|28.61|4
1691953500000|2023-08-13 19:05:00|30.02|28.62|30.02|28.62|30.04|28.64|30.02|28.62|5
1691953800000|2023-08-13 19:10:00|30.03|28.63|30.03|28.63|30.03|28.63|30.02|28.62|3
1691954100000|2023-08-13 19:15:00|30.02|28.62|30|28.6|30.02|28.62|30|28.6|5
1691954400000|2023-08-13 19:20:00|30.01|28.61|30.04|28.64|30.04|28.64|30.01|28.61|4
1691954700000|2023-08-13 19:25:00|30.03|28.63|30|28.6|30.03|28.63|30|28.6|8
1691955000000|2023-08-13 19:30:00|30.01|28.61|30.02|28.62|30.03|28.63|30.01|28.61|4
1691955300000|2023-08-13 19:35:00|30.01|28.61|30.03|28.63|30.03|28.63|30.01|28.61|5
1691955600000|2023-08-13 19:40:00|30.02|28.62|30.05|28.65|30.05|28.65|30.02|28.62|10
1691955900000|2023-08-13 19:45:00|30.04|28.64|30.03|28.63|30.04|28.64|30.03|28.63|8
1691956200000|2023-08-13 19:50:00|30.02|28.62|30.04|28.64|30.05|28.65|30.02|28.62|7
1691956500000|2023-08-13 19:55:00|30.03|28.63|30.02|28.62|30.03|28.63|30.02|28.62|6
1691956800000|2023-08-13 20:00:00|30.03|28.63|30.03|28.63|30.04|28.64|30.02|28.62|7
1691957100000|2023-08-13 20:05:00|30.02|28.62|29.99|28.59|30.02|28.62|29.98|28.58|8
1691957400000|2023-08-13 20:10:00|29.98|28.58|29.95|28.55|29.98|28.58|29.94|28.54|14
1691957700000|2023-08-13 20:15:00|29.94|28.54|29.95|28.55|29.95|28.55|29.94|28.54|4
1691958000000|2023-08-13 20:20:00|29.96|28.56|29.95|28.55|29.96|28.56|29.95|28.55|2
1691958300000|2023-08-13 20:25:00|29.94|28.54|29.94|28.54|29.94|28.54|29.93|28.53|3
1691958600000|2023-08-13 20:30:00|29.93|28.53|29.95|28.55|29.95|28.55|29.92|28.52|7
1691958900000|2023-08-13 20:35:00|29.94|28.54|29.92|28.52|29.94|28.54|29.92|28.52|5
1691959200000|2023-08-13 20:40:00|29.93|28.53|29.92|28.52|29.93|28.53|29.92|28.52|2
1691959500000|2023-08-13 20:45:00|29.91|28.51|29.91|28.51|29.92|28.52|29.91|28.51|3
1691959800000|2023-08-13 20:50:00|29.92|28.52|29.93|28.53|29.93|28.53|29.91|28.51|43
1691960100000|2023-08-13 20:55:00|29.92|28.52|29.92|28.52|29.93|28.53|29.91|28.51|7
1691960400000|2023-08-13 21:00:00|29.91|28.51|29.9|28.5|29.91|28.51|29.9|28.5|4
1691960700000|2023-08-13 21:05:00|29.91|28.51|29.92|28.52|29.92|28.52|29.9|28.5|4
1691961000000|2023-08-13 21:10:00|29.91|28.51|29.91|28.51|29.92|28.52|29.9|28.5|13
1691961300000|2023-08-13 21:15:00|29.9|28.5|29.89|28.49|29.9|28.5|29.89|28.49|2
1691961600000|2023-08-13 21:20:00|29.9|28.5|29.87|28.47|29.9|28.5|29.87|28.47|8
1691961900000|2023-08-13 21:25:00|29.88|28.48|29.87|28.47|29.88|28.48|29.87|28.47|4
1691962200000|2023-08-13 21:30:00|29.86|28.46|29.84|28.44|29.86|28.46|29.84|28.44|7
1691962500000|2023-08-13 21:35:00|29.85|28.45|29.81|28.41|29.85|28.45|29.81|28.41|5
1691962800000|2023-08-13 21:40:00|29.8|28.4|29.82|28.42|29.83|28.43|29.8|28.4|13
1691963100000|2023-08-13 21:45:00|29.81|28.41|29.77|28.37|29.81|28.41|29.77|28.37|11
1691963400000|2023-08-13 21:50:00|29.78|28.38|29.81|28.41|29.81|28.41|29.78|28.38|4
1691963700000|2023-08-13 21:55:00|29.82|28.42|29.83|28.43|29.83|28.43|29.82|28.42|2
1691964000000|2023-08-13 22:00:00|29.82|28.42|29.82|28.42|29.82|28.42|29.8|28.4|39
1691964300000|2023-08-13 22:05:00|29.81|28.41|29.77|28.37|29.81|28.41|29.76|28.36|81
1691964600000|2023-08-13 22:10:00|29.76|28.36|29.71|28.31|29.76|28.36|29.71|28.31|85
1691964900000|2023-08-13 22:15:00|29.72|28.32|29.63|28.23|29.72|28.32|29.56|28.16|196
1691965200000|2023-08-13 22:20:00|29.62|28.22|29.59|28.19|29.63|28.23|29.39|27.99|198
1691965500000|2023-08-13 22:25:00|29.58|28.18|29.59|28.19|29.61|28.21|29.52|28.12|110
1691965800000|2023-08-13 22:30:00|29.58|28.18|29.6|28.2|29.61|28.21|29.57|28.17|47
1691966100000|2023-08-13 22:35:00|29.59|28.19|29.51|28.11|29.6|28.2|29.46|28.06|160
1691966400000|2023-08-13 22:40:00|29.5|28.1|29.54|28.14|29.54|28.14|29.4|28|193
1691966700000|2023-08-13 22:45:00|29.53|28.13|29.58|28.18|29.58|28.18|29.52|28.12|139
1691967000000|2023-08-13 22:50:00|29.57|28.17|29.58|28.18|29.6|28.2|29.56|28.16|127
1691967300000|2023-08-13 22:55:00|29.59|28.19|29.59|28.19|29.6|28.2|29.56|28.16|116
1691967600000|2023-08-13 23:00:00|29.58|28.18|29.6|28.2|29.6|28.2|29.56|28.16|201
1691967900000|2023-08-13 23:05:00|29.59|28.19|29.61|28.21|29.61|28.21|29.58|28.18|87
1691968200000|2023-08-13 23:10:00|29.6|28.2|29.59|28.19|29.61|28.21|29.57|28.17|48
1691968500000|2023-08-13 23:15:00|29.58|28.18|29.62|28.22|29.63|28.23|29.58|28.18|159
1691968800000|2023-08-13 23:20:00|29.61|28.21|29.65|28.25|29.65|28.25|29.61|28.21|130
1691969100000|2023-08-13 23:25:00|29.64|28.24|29.67|28.27|29.67|28.27|29.64|28.24|30
1691969400000|2023-08-13 23:30:00|29.66|28.26|29.66|28.26|29.67|28.27|29.64|28.24|39
1691969700000|2023-08-13 23:35:00|29.65|28.25|29.65|28.25|29.67|28.27|29.65|28.25|45
1691970000000|2023-08-13 23:40:00|29.66|28.26|29.64|28.24|29.66|28.26|29.64|28.24|85
1691970300000|2023-08-13 23:45:00|29.63|28.23|29.67|28.27|29.67|28.27|29.63|28.23|37
1691970600000|2023-08-13 23:50:00|29.66|28.26|29.68|28.28|29.68|28.28|29.65|28.25|43
1691970900000|2023-08-13 23:55:00|29.67|28.27|29.65|28.25|29.69|28.29|29.65|28.25|17
1691971200000|2023-08-14 00:00:00|29.64|28.24|29.66|28.26|29.66|28.26|29.63|28.23|89
1691971500000|2023-08-14 00:05:00|29.65|28.25|29.68|28.28|29.68|28.28|29.64|28.24|82
1691971800000|2023-08-14 00:10:00|29.69|28.29|29.69|28.29|29.7|28.3|29.68|28.28|47
1691972100000|2023-08-14 00:15:00|29.68|28.28|29.65|28.25|29.69|28.29|29.64|28.24|36
1691972400000|2023-08-14 00:20:00|29.64|28.24|29.66|28.26|29.66|28.26|29.62|28.22|71
1691972700000|2023-08-14 00:25:00|29.67|28.27|29.7|28.3|29.71|28.31|29.67|28.27|42
1691973000000|2023-08-14 00:30:00|29.71|28.31|29.67|28.27|29.71|28.31|29.66|28.26|95
1691973300000|2023-08-14 00:35:00|29.66|28.26|29.64|28.24|29.67|28.27|29.62|28.22|71
1691973600000|2023-08-14 00:40:00|29.63|28.23|29.62|28.22|29.64|28.24|29.6|28.2|178
1691973900000|2023-08-14 00:45:00|29.61|28.21|29.66|28.26|29.66|28.26|29.61|28.21|52
1691974200000|2023-08-14 00:50:00|29.67|28.27|29.69|28.29|29.72|28.32|29.65|28.25|169
1691974500000|2023-08-14 00:55:00|29.68|28.28|29.7|28.3|29.7|28.3|29.66|28.26|79
1691974800000|2023-08-14 01:00:00|29.69|28.29|29.67|28.27|29.7|28.3|29.65|28.25|89
1691975100000|2023-08-14 01:05:00|29.66|28.26|29.68|28.28|29.68|28.28|29.66|28.26|3
1691975400000|2023-08-14 01:10:00|29.67|28.27|29.67|28.27|29.69|28.29|29.67|28.27|69
1691975700000|2023-08-14 01:15:00|29.68|28.28|29.68|28.28|29.69|28.29|29.65|28.25|64
1691976000000|2023-08-14 01:20:00|29.67|28.27|29.67|28.27|29.68|28.28|29.64|28.24|71
1691976300000|2023-08-14 01:25:00|29.68|28.28|29.66|28.26|29.68|28.28|29.65|28.25|89
1691976600000|2023-08-14 01:30:00|29.67|28.27|29.67|28.27|29.69|28.29|29.65|28.25|51
1691976900000|2023-08-14 01:35:00|29.66|28.26|29.67|28.27|29.67|28.27|29.63|28.23|104
1691977200000|2023-08-14 01:40:00|29.66|28.26|29.68|28.28|29.69|28.29|29.65|28.25|99
1691977500000|2023-08-14 01:45:00|29.69|28.29|29.64|28.24|29.69|28.29|29.64|28.24|87
1691977800000|2023-08-14 01:50:00|29.65|28.25|29.64|28.24|29.65|28.25|29.62|28.22|104
1691978100000|2023-08-14 01:55:00|29.63|28.23|29.64|28.24|29.65|28.25|29.62|28.22|94
1691978400000|2023-08-14 02:00:00|29.63|28.23|29.62|28.22|29.67|28.27|29.62|28.22|122
1691978700000|2023-08-14 02:05:00|29.63|28.23|29.55|28.15|29.63|28.23|29.55|28.15|146
1691979000000|2023-08-14 02:10:00|29.54|28.14|29.5|28.1|29.56|28.16|29.49|28.09|117
1691979300000|2023-08-14 02:15:00|29.49|28.09|29.51|28.11|29.52|28.12|29.49|28.09|94
1691979600000|2023-08-14 02:20:00|29.5|28.1|29.53|28.13|29.53|28.13|29.42|28.02|96
1691979900000|2023-08-14 02:25:00|29.54|28.14|29.56|28.16|29.56|28.16|29.53|28.13|59
1691980200000|2023-08-14 02:30:00|29.55|28.15|29.58|28.18|29.58|28.18|29.55|28.15|60
1691980500000|2023-08-14 02:35:00|29.59|28.19|29.64|28.24|29.64|28.24|29.59|28.19|20
1691980800000|2023-08-14 02:40:00|29.66|28.26|29.72|28.32|29.72|28.32|29.65|28.25|57
1691981100000|2023-08-14 02:45:00|29.71|28.31|29.71|28.31|29.72|28.32|29.69|28.29|73
1691981400000|2023-08-14 02:50:00|29.7|28.3|29.65|28.25|29.71|28.31|29.65|28.25|90
1691981700000|2023-08-14 02:55:00|29.64|28.24|29.64|28.24|29.65|28.25|29.63|28.23|17
1691982000000|2023-08-14 03:00:00|29.65|28.25|29.67|28.27|29.68|28.28|29.64|28.24|18
1691982300000|2023-08-14 03:05:00|29.66|28.26|29.69|28.29|29.69|28.29|29.66|28.26|14
1691982600000|2023-08-14 03:10:00|29.68|28.28|29.67|28.27|29.68|28.28|29.67|28.27|12
1691982900000|2023-08-14 03:15:00|29.66|28.26|29.67|28.27|29.67|28.27|29.66|28.26|10
1691983200000|2023-08-14 03:20:00|29.68|28.28|29.68|28.28|29.69|28.29|29.68|28.28|5
1691983500000|2023-08-14 03:25:00|29.69|28.29|29.7|28.3|29.71|28.31|29.69|28.29|10
1691983800000|2023-08-14 03:30:00|29.71|28.31|29.72|28.32|29.72|28.32|29.7|28.3|10
1691984100000|2023-08-14 03:35:00|29.73|28.33|29.7|28.3|29.73|28.33|29.69|28.29|12
1691984400000|2023-08-14 03:40:00|29.71|28.31|29.69|28.29|29.71|28.31|29.68|28.28|9
1691984700000|2023-08-14 03:45:00|29.7|28.3|29.73|28.33|29.73|28.33|29.68|28.28|8
1691985000000|2023-08-14 03:50:00|29.74|28.34|29.73|28.33|29.74|28.34|29.72|28.32|12
1691985300000|2023-08-14 03:55:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|4
1691985600000|2023-08-14 04:00:00|29.74|28.34|29.75|28.35|29.76|28.36|29.74|28.34|6
1691985900000|2023-08-14 04:05:00|29.76|28.36|29.77|28.37|29.77|28.37|29.75|28.35|16
1691986200000|2023-08-14 04:10:00|29.76|28.36|29.79|28.39|29.79|28.39|29.76|28.36|8
1691986500000|2023-08-14 04:15:00|29.8|28.4|29.8|28.4|29.8|28.4|29.8|28.4|1
1691986800000|2023-08-14 04:20:00|29.81|28.41|29.82|28.42|29.82|28.42|29.8|28.4|18
1691987100000|2023-08-14 04:25:00|29.81|28.41|29.81|28.41|29.82|28.42|29.81|28.41|5
1691987400000|2023-08-14 04:30:00|29.82|28.42|29.82|28.42|29.82|28.42|29.82|28.42|1
1691987700000|2023-08-14 04:35:00|29.83|28.43|29.82|28.42|29.83|28.43|29.82|28.42|8
1691988000000|2023-08-14 04:40:00|29.81|28.41|29.82|28.42|29.82|28.42|29.8|28.4|11
1691988300000|2023-08-14 04:45:00|29.83|28.43|29.82|28.42|29.83|28.43|29.81|28.41|8
1691988600000|2023-08-14 04:50:00|29.83|28.43|29.81|28.41|29.83|28.43|29.81|28.41|3
1691988900000|2023-08-14 04:55:00|29.8|28.4|29.8|28.4|29.81|28.41|29.79|28.39|15
1691989200000|2023-08-14 05:00:00|29.81|28.41|29.8|28.4|29.81|28.41|29.8|28.4|12
1691989500000|2023-08-14 05:05:00|29.81|28.41|29.81|28.41|29.81|28.41|29.8|28.4|31
1691990100000|2023-08-14 05:15:00|29.82|28.42|29.83|28.43|29.83|28.43|29.82|28.42|10
1691990400000|2023-08-14 05:20:00|29.82|28.42|29.82|28.42|29.83|28.43|29.81|28.41|13
1691990700000|2023-08-14 05:25:00|29.81|28.41|29.82|28.42|29.82|28.42|29.81|28.41|2
1691991000000|2023-08-14 05:30:00|29.81|28.41|29.82|28.42|29.82|28.42|29.81|28.41|2
1691991300000|2023-08-14 05:35:00|29.81|28.41|29.8|28.4|29.82|28.42|29.8|28.4|28
1691991600000|2023-08-14 05:40:00|29.81|28.41|29.82|28.42|29.82|28.42|29.81|28.41|6
1691991900000|2023-08-14 05:45:00|29.81|28.41|29.83|28.43|29.83|28.43|29.81|28.41|3
1691992200000|2023-08-14 05:50:00|29.84|28.44|29.83|28.43|29.84|28.44|29.82|28.42|6
1691992500000|2023-08-14 05:55:00|29.82|28.42|29.84|28.44|29.84|28.44|29.82|28.42|43
1691992800000|2023-08-14 06:00:00|29.83|28.43|29.84|28.44|29.85|28.45|29.83|28.43|18
1691993100000|2023-08-14 06:05:00|29.82|28.42|29.81|28.41|29.83|28.43|29.8|28.4|14
1691993400000|2023-08-14 06:10:00|29.8|28.4|29.79|28.39|29.81|28.41|29.79|28.39|16
1691993700000|2023-08-14 06:15:00|29.78|28.38|29.77|28.37|29.79|28.39|29.77|28.37|12
1691994000000|2023-08-14 06:20:00|29.78|28.38|29.78|28.38|29.78|28.38|29.77|28.37|3
1691994300000|2023-08-14 06:25:00|29.77|28.37|29.77|28.37|29.77|28.37|29.77|28.37|1
1691994600000|2023-08-14 06:30:00|29.78|28.38|29.78|28.38|29.79|28.39|29.77|28.37|13
1691994900000|2023-08-14 06:35:00|29.79|28.39|29.78|28.38|29.79|28.39|29.78|28.38|34
1691995200000|2023-08-14 06:40:00|29.79|28.39|29.79|28.39|29.79|28.39|29.78|28.38|5
1691995500000|2023-08-14 06:45:00|29.8|28.4|29.8|28.4|29.8|28.4|29.8|28.4|1
1691995800000|2023-08-14 06:50:00|29.79|28.39|29.78|28.38|29.79|28.39|29.78|28.38|2
1691996100000|2023-08-14 06:55:00|29.77|28.37|29.76|28.36|29.77|28.37|29.76|28.36|2
1691996400000|2023-08-14 07:00:00|29.75|28.35|29.74|28.34|29.75|28.35|29.73|28.33|10
1691996700000|2023-08-14 07:05:00|29.73|28.33|29.73|28.33|29.74|28.34|29.73|28.33|25
1691997000000|2023-08-14 07:10:00|29.72|28.32|29.73|28.33|29.73|28.33|29.7|28.3|20
1691997300000|2023-08-14 07:15:00|29.72|28.32|29.7|28.3|29.73|28.33|29.7|28.3|21
1691997600000|2023-08-14 07:20:00|29.71|28.31|29.71|28.31|29.72|28.32|29.7|28.3|21
1691997900000|2023-08-14 07:25:00|29.72|28.32|29.72|28.32|29.72|28.32|29.71|28.31|9
1691998200000|2023-08-14 07:30:00|29.74|28.34|29.75|28.35|29.75|28.35|29.73|28.33|4
1691998500000|2023-08-14 07:35:00|29.74|28.34|29.74|28.34|29.75|28.35|29.74|28.34|19
1691998800000|2023-08-14 07:40:00|29.75|28.35|29.74|28.34|29.75|28.35|29.73|28.33|6
1691999100000|2023-08-14 07:45:00|29.73|28.33|29.72|28.32|29.74|28.34|29.71|28.31|8
1691999400000|2023-08-14 07:50:00|29.73|28.33|29.73|28.33|29.74|28.34|29.73|28.33|3
1691999700000|2023-08-14 07:55:00|29.74|28.34|29.75|28.35|29.76|28.36|29.74|28.34|8
1692000000000|2023-08-14 08:00:00|29.74|28.34|29.78|28.38|29.78|28.38|29.74|28.34|6
1692000300000|2023-08-14 08:05:00|29.77|28.37|29.8|28.4|29.8|28.4|29.77|28.37|26
1692000600000|2023-08-14 08:10:00|29.79|28.39|29.79|28.39|29.8|28.4|29.79|28.39|3
1692000900000|2023-08-14 08:15:00|29.8|28.4|29.79|28.39|29.81|28.41|29.79|28.39|20
1692001200000|2023-08-14 08:20:00|29.8|28.4|29.79|28.39|29.8|28.4|29.79|28.39|10
1692001500000|2023-08-14 08:25:00|29.8|28.4|29.8|28.4|29.8|28.4|29.8|28.4|1
1692001800000|2023-08-14 08:30:00|29.79|28.39|29.81|28.41|29.81|28.41|29.79|28.39|15
1692002100000|2023-08-14 08:35:00|29.82|28.42|29.83|28.43|29.84|28.44|29.82|28.42|19
1692002400000|2023-08-14 08:40:00|29.82|28.42|29.8|28.4|29.82|28.42|29.8|28.4|9
1692002700000|2023-08-14 08:45:00|29.79|28.39|29.78|28.38|29.79|28.39|29.78|28.38|16
1692003000000|2023-08-14 08:50:00|29.79|28.39|29.8|28.4|29.8|28.4|29.79|28.39|4
1692003300000|2023-08-14 08:55:00|29.79|28.39|29.78|28.38|29.79|28.39|29.78|28.38|2
1692003600000|2023-08-14 09:00:00|29.77|28.37|29.76|28.36|29.77|28.37|29.76|28.36|20
1692003900000|2023-08-14 09:05:00|29.77|28.37|29.77|28.37|29.77|28.37|29.76|28.36|3
1692004200000|2023-08-14 09:10:00|29.76|28.36|29.77|28.37|29.77|28.37|29.76|28.36|6
1692004500000|2023-08-14 09:15:00|29.76|28.36|29.75|28.35|29.76|28.36|29.75|28.35|8
1692004800000|2023-08-14 09:20:00|29.76|28.36|29.76|28.36|29.76|28.36|29.75|28.35|5
1692005100000|2023-08-14 09:25:00|29.75|28.35|29.74|28.34|29.75|28.35|29.74|28.34|2
1692005400000|2023-08-14 09:30:00|29.75|28.35|29.75|28.35|29.75|28.35|29.75|28.35|1
1692005700000|2023-08-14 09:35:00|29.76|28.36|29.75|28.35|29.77|28.37|29.75|28.35|8
1692006000000|2023-08-14 09:40:00|29.76|28.36|29.75|28.35|29.76|28.36|29.75|28.35|26
1692006300000|2023-08-14 09:45:00|29.76|28.36|29.75|28.35|29.76|28.36|29.74|28.34|6
1692006900000|2023-08-14 09:55:00|29.76|28.36|29.77|28.37|29.77|28.37|29.76|28.36|2
1692007200000|2023-08-14 10:00:00|29.76|28.36|29.75|28.35|29.76|28.36|29.75|28.35|2
1692007500000|2023-08-14 10:05:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|20
1692007800000|2023-08-14 10:10:00|29.74|28.34|29.74|28.34|29.75|28.35|29.74|28.34|7
1692008100000|2023-08-14 10:15:00|29.75|28.35|29.76|28.36|29.76|28.36|29.75|28.35|2
1692008400000|2023-08-14 10:20:00|29.75|28.35|29.75|28.35|29.76|28.36|29.74|28.34|43
1692008700000|2023-08-14 10:25:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|4
1692009000000|2023-08-14 10:30:00|29.74|28.34|29.74|28.34|29.74|28.34|29.74|28.34|1
1692009300000|2023-08-14 10:35:00|29.75|28.35|29.76|28.36|29.76|28.36|29.74|28.34|6
1692009600000|2023-08-14 10:40:00|29.75|28.35|29.75|28.35|29.76|28.36|29.75|28.35|19
1692009900000|2023-08-14 10:45:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|6
1692010200000|2023-08-14 10:50:00|29.76|28.36|29.77|28.37|29.77|28.37|29.76|28.36|2
1692010500000|2023-08-14 10:55:00|29.76|28.36|29.76|28.36|29.77|28.37|29.76|28.36|43
1692010800000|2023-08-14 11:00:00|29.77|28.37|29.77|28.37|29.77|28.37|29.76|28.36|3
1692011100000|2023-08-14 11:05:00|29.76|28.36|29.75|28.35|29.77|28.37|29.75|28.35|28
1692011400000|2023-08-14 11:10:00|29.74|28.34|29.73|28.33|29.74|28.34|29.73|28.33|42
1692011700000|2023-08-14 11:15:00|29.74|28.34|29.73|28.33|29.74|28.34|29.73|28.33|2
1692012300000|2023-08-14 11:25:00|29.72|28.32|29.7|28.3|29.72|28.32|29.7|28.3|9
1692012900000|2023-08-14 11:35:00|29.71|28.31|29.71|28.31|29.72|28.32|29.71|28.31|7
1692013200000|2023-08-14 11:40:00|29.72|28.32|29.7|28.3|29.72|28.32|29.7|28.3|3
1692013500000|2023-08-14 11:45:00|29.71|28.31|29.72|28.32|29.72|28.32|29.7|28.3|14
1692013800000|2023-08-14 11:50:00|29.73|28.33|29.73|28.33|29.73|28.33|29.72|28.32|19
1692014100000|2023-08-14 11:55:00|29.74|28.34|29.73|28.33|29.74|28.34|29.73|28.33|2
1692014400000|2023-08-14 12:00:00|29.71|28.31|29.71|28.31|29.71|28.31|29.7|28.3|3
1692014700000|2023-08-14 12:05:00|29.7|28.3|29.67|28.27|29.7|28.3|29.67|28.27|20
1692015000000|2023-08-14 12:10:00|29.68|28.28|29.68|28.28|29.68|28.28|29.67|28.27|17
1692015300000|2023-08-14 12:15:00|29.69|28.29|29.69|28.29|29.69|28.29|29.68|28.28|21
1692015600000|2023-08-14 12:20:00|29.68|28.28|29.68|28.28|29.69|28.29|29.67|28.27|11
1692015900000|2023-08-14 12:25:00|29.69|28.29|29.69|28.29|29.69|28.29|29.68|28.28|3
1692016200000|2023-08-14 12:30:00|29.68|28.28|29.68|28.28|29.68|28.28|29.66|28.26|5
1692016500000|2023-08-14 12:35:00|29.69|28.29|29.68|28.28|29.72|28.32|29.68|28.28|18
1692016800000|2023-08-14 12:40:00|29.67|28.27|29.67|28.27|29.68|28.28|29.66|28.26|10
1692017100000|2023-08-14 12:45:00|29.68|28.28|29.68|28.28|29.69|28.29|29.67|28.27|47
1692017400000|2023-08-14 12:50:00|29.69|28.29|29.7|28.3|29.71|28.31|29.68|28.28|8
1692018000000|2023-08-14 13:00:00|29.69|28.29|29.69|28.29|29.69|28.29|29.69|28.29|1
1692018300000|2023-08-14 13:05:00|29.7|28.3|29.68|28.28|29.7|28.3|29.68|28.28|5
1692018600000|2023-08-14 13:10:00|29.67|28.27|29.66|28.26|29.68|28.28|29.66|28.26|10
1692018900000|2023-08-14 13:15:00|29.67|28.27|29.67|28.27|29.67|28.27|29.66|28.26|7
1692019200000|2023-08-14 13:20:00|29.68|28.28|29.68|28.28|29.7|28.3|29.67|28.27|13
1692019500000|2023-08-14 13:25:00|29.67|28.27|29.68|28.28|29.69|28.29|29.67|28.27|8
1692019800000|2023-08-14 13:30:00|29.69|28.29|29.7|28.3|29.7|28.3|29.68|28.28|16
1692020100000|2023-08-14 13:35:00|29.71|28.31|29.7|28.3|29.71|28.31|29.7|28.3|2
1692020400000|2023-08-14 13:40:00|29.71|28.31|29.71|28.31|29.72|28.32|29.71|28.31|3
1692020700000|2023-08-14 13:45:00|29.72|28.32|29.73|28.33|29.73|28.33|29.72|28.32|8
1692021000000|2023-08-14 13:50:00|29.72|28.32|29.75|28.35|29.75|28.35|29.72|28.32|12
1692021600000|2023-08-14 14:00:00|29.76|28.36|29.77|28.37|29.77|28.37|29.76|28.36|2
1692021900000|2023-08-14 14:05:00|29.78|28.38|29.81|28.41|29.81|28.41|29.78|28.38|6
1692022200000|2023-08-14 14:10:00|29.8|28.4|29.8|28.4|29.8|28.4|29.79|28.39|7
1692022500000|2023-08-14 14:15:00|29.81|28.41|29.79|28.39|29.81|28.41|29.79|28.39|9
1692022800000|2023-08-14 14:20:00|29.8|28.4|29.82|28.42|29.83|28.43|29.8|28.4|5
1692023100000|2023-08-14 14:25:00|29.81|28.41|29.82|28.42|29.82|28.42|29.81|28.41|4
1692023400000|2023-08-14 14:30:00|29.83|28.43|29.83|28.43|29.83|28.43|29.81|28.41|27
1692023700000|2023-08-14 14:35:00|29.82|28.42|29.81|28.41|29.84|28.44|29.81|28.41|6
1692024000000|2023-08-14 14:40:00|29.82|28.42|29.84|28.44|29.85|28.45|29.82|28.42|11
1692024300000|2023-08-14 14:45:00|29.85|28.45|29.83|28.43|29.85|28.45|29.82|28.42|23
1692024600000|2023-08-14 14:50:00|29.84|28.44|29.84|28.44|29.84|28.44|29.82|28.42|5
1692024900000|2023-08-14 14:55:00|29.83|28.43|29.81|28.41|29.84|28.44|29.79|28.39|29
1692025200000|2023-08-14 15:00:00|29.82|28.42|29.79|28.39|29.82|28.42|29.79|28.39|28
1692025500000|2023-08-14 15:05:00|29.8|28.4|29.81|28.41|29.81|28.41|29.8|28.4|18
1692025800000|2023-08-14 15:10:00|29.82|28.42|29.84|28.44|29.84|28.44|29.82|28.42|3
1692026100000|2023-08-14 15:15:00|29.83|28.43|29.85|28.45|29.86|28.46|29.83|28.43|21
1692026400000|2023-08-14 15:20:00|29.86|28.46|29.87|28.47|29.87|28.47|29.85|28.45|6
1692026700000|2023-08-14 15:25:00|29.86|28.46|29.93|28.53|29.94|28.54|29.86|28.46|24
1692027000000|2023-08-14 15:30:00|29.94|28.54|29.93|28.53|29.94|28.54|29.93|28.53|8
1692027300000|2023-08-14 15:35:00|29.92|28.52|29.94|28.54|29.94|28.54|29.92|28.52|9
1692027600000|2023-08-14 15:40:00|29.95|28.55|29.94|28.54|29.96|28.56|29.94|28.54|8
1692027900000|2023-08-14 15:45:00|29.95|28.55|29.89|28.49|29.96|28.56|29.88|28.48|83
1692028200000|2023-08-14 15:50:00|29.9|28.5|29.87|28.47|29.91|28.51|29.86|28.46|35
1692028500000|2023-08-14 15:55:00|29.88|28.48|29.87|28.47|29.9|28.5|29.86|28.46|58
1692028800000|2023-08-14 16:00:00|29.86|28.46|29.85|28.45|29.89|28.49|29.84|28.44|73
1692029100000|2023-08-14 16:05:00|29.86|28.46|29.89|28.49|29.89|28.49|29.84|28.44|12
1692029400000|2023-08-14 16:10:00|29.9|28.5|29.87|28.47|29.9|28.5|29.87|28.47|25
1692029700000|2023-08-14 16:15:00|29.88|28.48|29.9|28.5|29.9|28.5|29.88|28.48|15
1692030000000|2023-08-14 16:20:00|29.91|28.51|29.87|28.47|29.91|28.51|29.86|28.46|45
1692030300000|2023-08-14 16:25:00|29.88|28.48|29.9|28.5|29.9|28.5|29.87|28.47|32
1692030600000|2023-08-14 16:30:00|29.91|28.51|29.92|28.52|29.92|28.52|29.9|28.5|22
1692030900000|2023-08-14 16:35:00|29.91|28.51|29.91|28.51|29.93|28.53|29.91|28.51|43
1692031200000|2023-08-14 16:40:00|29.92|28.52|29.91|28.51|29.93|28.53|29.89|28.49|31
1692031500000|2023-08-14 16:45:00|29.92|28.52|29.91|28.51|29.92|28.52|29.89|28.49|6
1692031800000|2023-08-14 16:50:00|29.92|28.52|29.89|28.49|29.93|28.53|29.89|28.49|20
1692032100000|2023-08-14 16:55:00|29.9|28.5|29.92|28.52|29.92|28.52|29.88|28.48|27
1692032400000|2023-08-14 17:00:00|29.91|28.51|29.92|28.52|29.93|28.53|29.91|28.51|10
1692032700000|2023-08-14 17:05:00|29.91|28.51|29.91|28.51|29.91|28.51|29.91|28.51|1
1692033000000|2023-08-14 17:10:00|29.9|28.5|29.91|28.51|29.92|28.52|29.89|28.49|38
1692033300000|2023-08-14 17:15:00|29.9|28.5|29.85|28.45|29.91|28.51|29.84|28.44|123
1692033600000|2023-08-14 17:20:00|29.86|28.46|29.84|28.44|29.87|28.47|29.83|28.43|79
1692033900000|2023-08-14 17:25:00|29.83|28.43|29.8|28.4|29.84|28.44|29.79|28.39|56
1692034200000|2023-08-14 17:30:00|29.81|28.41|29.76|28.36|29.82|28.42|29.75|28.35|145
1692034500000|2023-08-14 17:35:00|29.77|28.37|29.79|28.39|29.79|28.39|29.77|28.37|37
1692034800000|2023-08-14 17:40:00|29.78|28.38|29.77|28.37|29.8|28.4|29.76|28.36|18
1692035100000|2023-08-14 17:45:00|29.76|28.36|29.78|28.38|29.78|28.38|29.76|28.36|3
1692035400000|2023-08-14 17:50:00|29.77|28.37|29.74|28.34|29.78|28.38|29.73|28.33|72
1692035700000|2023-08-14 17:55:00|29.73|28.33|29.74|28.34|29.75|28.35|29.72|28.32|80
1692036000000|2023-08-14 18:00:00|29.73|28.33|29.6|28.2|29.74|28.34|29.59|28.19|90
1692036300000|2023-08-14 18:05:00|29.61|28.21|29.56|28.16|29.65|28.25|29.49|28.09|172
1692036600000|2023-08-14 18:10:00|29.55|28.15|29.56|28.16|29.58|28.18|29.53|28.13|138
1692036900000|2023-08-14 18:15:00|29.57|28.17|29.58|28.18|29.58|28.18|29.51|28.11|110
1692037200000|2023-08-14 18:20:00|29.57|28.17|29.6|28.2|29.63|28.23|29.57|28.17|52
1692037500000|2023-08-14 18:25:00|29.59|28.19|29.62|28.22|29.62|28.22|29.58|28.18|110
1692037800000|2023-08-14 18:30:00|29.61|28.21|29.61|28.21|29.62|28.22|29.58|28.18|55
1692038100000|2023-08-14 18:35:00|29.6|28.2|29.64|28.24|29.64|28.24|29.6|28.2|13
1692038400000|2023-08-14 18:40:00|29.65|28.25|29.66|28.26|29.67|28.27|29.65|28.25|6
1692038700000|2023-08-14 18:45:00|29.67|28.27|29.66|28.26|29.67|28.27|29.64|28.24|26
1692039000000|2023-08-14 18:50:00|29.65|28.25|29.63|28.23|29.66|28.26|29.6|28.2|27
1692039300000|2023-08-14 18:55:00|29.62|28.22|29.61|28.21|29.62|28.22|29.61|28.21|2
1692039600000|2023-08-14 19:00:00|29.6|28.2|29.62|28.22|29.64|28.24|29.6|28.2|29
1692039900000|2023-08-14 19:05:00|29.61|28.21|29.61|28.21|29.61|28.21|29.59|28.19|40
1692040200000|2023-08-14 19:10:00|29.62|28.22|29.64|28.24|29.64|28.24|29.62|28.22|3
1692040500000|2023-08-14 19:15:00|29.65|28.25|29.67|28.27|29.67|28.27|29.65|28.25|5
1692040800000|2023-08-14 19:20:00|29.68|28.28|29.69|28.29|29.7|28.3|29.68|28.28|10
1692041100000|2023-08-14 19:25:00|29.68|28.28|29.7|28.3|29.7|28.3|29.67|28.27|5
1692041400000|2023-08-14 19:30:00|29.69|28.29|29.69|28.29|29.7|28.3|29.66|28.26|24
1692041700000|2023-08-14 19:35:00|29.68|28.28|29.69|28.29|29.7|28.3|29.68|28.28|6
1692042000000|2023-08-14 19:40:00|29.68|28.28|29.68|28.28|29.69|28.29|29.68|28.28|3
1692042300000|2023-08-14 19:45:00|29.7|28.3|29.71|28.31|29.71|28.31|29.69|28.29|6
1692042600000|2023-08-14 19:50:00|29.72|28.32|29.68|28.28|29.72|28.32|29.68|28.28|7
1692042900000|2023-08-14 19:55:00|29.69|28.29|29.68|28.28|29.7|28.3|29.67|28.27|10
1692043200000|2023-08-14 20:00:00|29.69|28.29|29.7|28.3|29.71|28.31|29.65|28.25|56
1692043500000|2023-08-14 20:05:00|29.71|28.31|29.73|28.33|29.73|28.33|29.7|28.3|6
1692043800000|2023-08-14 20:10:00|29.72|28.32|29.74|28.34|29.74|28.34|29.68|28.28|19
1692044100000|2023-08-14 20:15:00|29.75|28.35|29.74|28.34|29.75|28.35|29.74|28.34|6
1692044400000|2023-08-14 20:20:00|29.73|28.33|29.74|28.34|29.74|28.34|29.73|28.33|6
1692044700000|2023-08-14 20:25:00|29.75|28.35|29.75|28.35|29.75|28.35|29.74|28.34|21
1692045000000|2023-08-14 20:30:00|29.76|28.36|29.76|28.36|29.76|28.36|29.75|28.35|5
1692045300000|2023-08-14 20:35:00|29.77|28.37|29.77|28.37|29.78|28.38|29.76|28.36|19
1692045600000|2023-08-14 20:40:00|29.76|28.36|29.76|28.36|29.77|28.37|29.76|28.36|5
1692045900000|2023-08-14 20:45:00|29.77|28.37|29.76|28.36|29.77|28.37|29.74|28.34|16
1692046200000|2023-08-14 20:50:00|29.75|28.35|29.74|28.34|29.75|28.35|29.74|28.34|2
1692046500000|2023-08-14 20:55:00|29.75|28.35|29.74|28.34|29.75|28.35|29.74|28.34|4
1692046800000|2023-08-14 21:00:00|29.76|28.36|29.76|28.36|29.77|28.37|29.75|28.35|9
1692047100000|2023-08-14 21:05:00|29.77|28.37|29.78|28.38|29.79|28.39|29.77|28.37|8
1692047700000|2023-08-14 21:15:00|29.79|28.39|29.79|28.39|29.79|28.39|29.79|28.39|1
1692048000000|2023-08-14 21:20:00|29.78|28.38|29.77|28.37|29.78|28.38|29.77|28.37|2
1692048300000|2023-08-14 21:25:00|29.78|28.38|29.77|28.37|29.78|28.38|29.77|28.37|4
1692048600000|2023-08-14 21:30:00|29.78|28.38|29.79|28.39|29.79|28.39|29.78|28.38|10
1692048900000|2023-08-14 21:35:00|29.8|28.4|29.79|28.39|29.8|28.4|29.78|28.38|4
1692049200000|2023-08-14 21:40:00|29.8|28.4|29.81|28.41|29.81|28.41|29.79|28.39|12
1692049500000|2023-08-14 21:45:00|29.82|28.42|29.81|28.41|29.82|28.42|29.81|28.41|32
1692049800000|2023-08-14 21:50:00|29.82|28.42|29.81|28.41|29.82|28.42|29.81|28.41|18
1692050100000|2023-08-14 21:55:00|29.82|28.42|29.81|28.41|29.82|28.42|29.81|28.41|2
1692050400000|2023-08-14 22:00:00|29.8|28.4|29.79|28.39|29.81|28.41|29.79|28.39|14
1692050700000|2023-08-14 22:05:00|29.78|28.38|29.82|28.42|29.83|28.43|29.78|28.38|24
1692051000000|2023-08-14 22:10:00|29.81|28.41|29.82|28.42|29.82|28.42|29.81|28.41|16
1692051300000|2023-08-14 22:15:00|29.83|28.43|29.81|28.41|29.83|28.43|29.81|28.41|37
1692051600000|2023-08-14 22:20:00|29.82|28.42|29.82|28.42|29.82|28.42|29.81|28.41|31
1692051900000|2023-08-14 22:25:00|29.83|28.43|29.84|28.44|29.84|28.44|29.8|28.4|29
1692052200000|2023-08-14 22:30:00|29.83|28.43|29.81|28.41|29.84|28.44|29.81|28.41|73
1692052500000|2023-08-14 22:35:00|29.82|28.42|29.82|28.42|29.82|28.42|29.81|28.41|21
1692052800000|2023-08-14 22:40:00|29.81|28.41|29.82|28.42|29.83|28.43|29.81|28.41|64
1692053100000|2023-08-14 22:45:00|29.83|28.43|29.82|28.42|29.84|28.44|29.81|28.41|90
1692053400000|2023-08-14 22:50:00|29.81|28.41|29.79|28.39|29.82|28.42|29.78|28.38|79
1692053700000|2023-08-14 22:55:00|29.8|28.4|29.79|28.39|29.8|28.4|29.78|28.38|38
1692054000000|2023-08-14 23:00:00|29.78|28.38|29.79|28.39|29.8|28.4|29.78|28.38|8
1692054300000|2023-08-14 23:05:00|29.78|28.38|29.78|28.38|29.79|28.39|29.77|28.37|55
1692054600000|2023-08-14 23:10:00|29.77|28.37|29.79|28.39|29.79|28.39|29.77|28.37|15
1692054900000|2023-08-14 23:15:00|29.78|28.38|29.78|28.38|29.78|28.38|29.77|28.37|49
1692055200000|2023-08-14 23:20:00|29.77|28.37|29.78|28.38|29.78|28.38|29.77|28.37|4
1692055500000|2023-08-14 23:25:00|29.79|28.39|29.79|28.39|29.81|28.41|29.79|28.39|7
1692055800000|2023-08-14 23:30:00|29.78|28.38|29.78|28.38|29.78|28.38|29.77|28.37|7
1692056100000|2023-08-14 23:35:00|29.79|28.39|29.79|28.39|29.79|28.39|29.78|28.38|19
1692056400000|2023-08-14 23:40:00|29.78|28.38|29.8|28.4|29.81|28.41|29.78|28.38|9
1692056700000|2023-08-14 23:45:00|29.79|28.39|29.79|28.39|29.8|28.4|29.78|28.38|5
1692057000000|2023-08-14 23:50:00|29.78|28.38|29.79|28.39|29.79|28.39|29.78|28.38|36
1692057300000|2023-08-14 23:55:00|29.78|28.38|29.77|28.37|29.79|28.39|29.76|28.36|38
1692057600000|2023-08-15 00:00:00|29.76|28.36|29.74|28.34|29.76|28.36|29.74|28.34|25
1692057900000|2023-08-15 00:05:00|29.73|28.33|29.79|28.39|29.79|28.39|29.73|28.33|39
1692058200000|2023-08-15 00:10:00|29.78|28.38|29.77|28.37|29.8|28.4|29.76|28.36|34
1692058500000|2023-08-15 00:15:00|29.76|28.36|29.75|28.35|29.77|28.37|29.74|28.34|96
1692058800000|2023-08-15 00:20:00|29.74|28.34|29.77|28.37|29.77|28.37|29.74|28.34|28
1692059100000|2023-08-15 00:25:00|29.76|28.36|29.74|28.34|29.76|28.36|29.73|28.33|48
1692059400000|2023-08-15 00:30:00|29.73|28.33|29.74|28.34|29.74|28.34|29.73|28.33|52
1692059700000|2023-08-15 00:35:00|29.73|28.33|29.72|28.32|29.74|28.34|29.69|28.29|88
1692060000000|2023-08-15 00:40:00|29.71|28.31|29.74|28.34|29.74|28.34|29.71|28.31|18
1692060300000|2023-08-15 00:45:00|29.75|28.35|29.74|28.34|29.75|28.35|29.72|28.32|16
1692060600000|2023-08-15 00:50:00|29.73|28.33|29.74|28.34|29.74|28.34|29.73|28.33|22
1692060900000|2023-08-15 00:55:00|29.73|28.33|29.75|28.35|29.76|28.36|29.73|28.33|21
1692061200000|2023-08-15 01:00:00|29.74|28.34|29.77|28.37|29.78|28.38|29.74|28.34|22
1692061500000|2023-08-15 01:05:00|29.78|28.38|29.79|28.39|29.79|28.39|29.77|28.37|6
1692061800000|2023-08-15 01:10:00|29.8|28.4|29.8|28.4|29.81|28.41|29.79|28.39|25
1692062100000|2023-08-15 01:15:00|29.81|28.41|29.76|28.36|29.81|28.41|29.75|28.35|34
1692062400000|2023-08-15 01:20:00|29.75|28.35|29.76|28.36|29.76|28.36|29.73|28.33|32
1692062700000|2023-08-15 01:25:00|29.75|28.35|29.75|28.35|29.77|28.37|29.74|28.34|89
1692063000000|2023-08-15 01:30:00|29.74|28.34|29.7|28.3|29.74|28.34|29.7|28.3|35
1692063300000|2023-08-15 01:35:00|29.71|28.31|29.68|28.28|29.72|28.32|29.67|28.27|52
1692063600000|2023-08-15 01:40:00|29.69|28.29|29.73|28.33|29.73|28.33|29.69|28.29|13
1692063900000|2023-08-15 01:45:00|29.72|28.32|29.74|28.34|29.74|28.34|29.7|28.3|12
1692064200000|2023-08-15 01:50:00|29.75|28.35|29.74|28.34|29.76|28.36|29.73|28.33|34
1692064500000|2023-08-15 01:55:00|29.75|28.35|29.75|28.35|29.75|28.35|29.74|28.34|49
1692064800000|2023-08-15 02:00:00|29.74|28.34|29.73|28.33|29.74|28.34|29.73|28.33|40
1692065100000|2023-08-15 02:05:00|29.72|28.32|29.73|28.33|29.73|28.33|29.71|28.31|42
1692065400000|2023-08-15 02:10:00|29.72|28.32|29.72|28.32|29.72|28.32|29.71|28.31|3
1692065700000|2023-08-15 02:15:00|29.71|28.31|29.73|28.33|29.74|28.34|29.71|28.31|7
1692066000000|2023-08-15 02:20:00|29.74|28.34|29.74|28.34|29.75|28.35|29.73|28.33|21
1692066300000|2023-08-15 02:25:00|29.75|28.35|29.76|28.36|29.76|28.36|29.74|28.34|48
1692066600000|2023-08-15 02:30:00|29.75|28.35|29.74|28.34|29.76|28.36|29.73|28.33|54
1692066900000|2023-08-15 02:35:00|29.75|28.35|29.75|28.35|29.75|28.35|29.75|28.35|1
1692067200000|2023-08-15 02:40:00|29.76|28.36|29.76|28.36|29.76|28.36|29.75|28.35|3
1692067500000|2023-08-15 02:45:00|29.75|28.35|29.72|28.32|29.76|28.36|29.71|28.31|51
1692067800000|2023-08-15 02:50:00|29.71|28.31|29.71|28.31|29.72|28.32|29.7|28.3|67
1692068100000|2023-08-15 02:55:00|29.7|28.3|29.7|28.3|29.7|28.3|29.69|28.29|17
1692068400000|2023-08-15 03:00:00|29.69|28.29|29.69|28.29|29.7|28.3|29.68|28.28|7
1692068700000|2023-08-15 03:05:00|29.7|28.3|29.71|28.31|29.71|28.31|29.69|28.29|26
1692069000000|2023-08-15 03:10:00|29.7|28.3|29.71|28.31|29.71|28.31|29.7|28.3|14
1692069300000|2023-08-15 03:15:00|29.7|28.3|29.71|28.31|29.71|28.31|29.7|28.3|28
1692069600000|2023-08-15 03:20:00|29.7|28.3|29.69|28.29|29.7|28.3|29.69|28.29|2
1692069900000|2023-08-15 03:25:00|29.7|28.3|29.68|28.28|29.7|28.3|29.67|28.27|25
1692070200000|2023-08-15 03:30:00|29.67|28.27|29.67|28.27|29.68|28.28|29.66|28.26|23
1692070500000|2023-08-15 03:35:00|29.66|28.26|29.66|28.26|29.66|28.26|29.65|28.25|19
1692070800000|2023-08-15 03:40:00|29.65|28.25|29.65|28.25|29.66|28.26|29.64|28.24|11
1692071100000|2023-08-15 03:45:00|29.64|28.24|29.65|28.25|29.65|28.25|29.64|28.24|4
1692071700000|2023-08-15 03:55:00|29.66|28.26|29.67|28.27|29.67|28.27|29.66|28.26|2
1692072000000|2023-08-15 04:00:00|29.66|28.26|29.66|28.26|29.66|28.26|29.65|28.25|5
1692072300000|2023-08-15 04:05:00|29.67|28.27|29.68|28.28|29.68|28.28|29.66|28.26|8
1692072600000|2023-08-15 04:10:00|29.67|28.27|29.68|28.28|29.68|28.28|29.67|28.27|2
1692072900000|2023-08-15 04:15:00|29.69|28.29|29.66|28.26|29.69|28.29|29.66|28.26|6
1692073200000|2023-08-15 04:20:00|29.67|28.27|29.66|28.26|29.67|28.27|29.65|28.25|10
1692073500000|2023-08-15 04:25:00|29.65|28.25|29.65|28.25|29.65|28.25|29.65|28.25|1
1692073800000|2023-08-15 04:30:00|29.64|28.24|29.64|28.24|29.65|28.25|29.64|28.24|3
1692074100000|2023-08-15 04:35:00|29.65|28.25|29.64|28.24|29.65|28.25|29.64|28.24|2
1692074400000|2023-08-15 04:40:00|29.63|28.23|29.63|28.23|29.63|28.23|29.63|28.23|1
1692074700000|2023-08-15 04:45:00|29.62|28.22|29.65|28.25|29.65|28.25|29.62|28.22|4
1692075000000|2023-08-15 04:50:00|29.64|28.24|29.64|28.24|29.64|28.24|29.64|28.24|1
1692075300000|2023-08-15 04:55:00|29.65|28.25|29.64|28.24|29.65|28.25|29.64|28.24|2
1692075600000|2023-08-15 05:00:00|29.63|28.23|29.63|28.23|29.63|28.23|29.63|28.23|1
1692075900000|2023-08-15 05:05:00|29.64|28.24|29.63|28.23|29.64|28.24|29.63|28.23|6
1692076200000|2023-08-15 05:10:00|29.62|28.22|29.59|28.19|29.62|28.22|29.56|28.16|14
1692076500000|2023-08-15 05:15:00|29.58|28.18|29.63|28.23|29.63|28.23|29.58|28.18|6
1692076800000|2023-08-15 05:20:00|29.64|28.24|29.65|28.25|29.65|28.25|29.63|28.23|8
1692077400000|2023-08-15 05:30:00|29.64|28.24|29.65|28.25|29.65|28.25|29.64|28.24|4
1692077700000|2023-08-15 05:35:00|29.64|28.24|29.64|28.24|29.66|28.26|29.64|28.24|5
1692078000000|2023-08-15 05:40:00|29.65|28.25|29.63|28.23|29.65|28.25|29.63|28.23|7
1692078300000|2023-08-15 05:45:00|29.64|28.24|29.63|28.23|29.64|28.24|29.62|28.22|30
1692078600000|2023-08-15 05:50:00|29.62|28.22|29.6|28.2|29.63|28.23|29.6|28.2|17
1692078900000|2023-08-15 05:55:00|29.61|28.21|29.62|28.22|29.62|28.22|29.6|28.2|40
1692079200000|2023-08-15 06:00:00|29.61|28.21|29.65|28.25|29.65|28.25|29.59|28.19|27
1692079500000|2023-08-15 06:05:00|29.66|28.26|29.66|28.26|29.66|28.26|29.65|28.25|3
1692079800000|2023-08-15 06:10:00|29.65|28.25|29.65|28.25|29.66|28.26|29.64|28.24|89
1692080100000|2023-08-15 06:15:00|29.64|28.24|29.65|28.25|29.65|28.25|29.64|28.24|46
1692080400000|2023-08-15 06:20:00|29.64|28.24|29.64|28.24|29.65|28.25|29.63|28.23|79
1692080700000|2023-08-15 06:25:00|29.65|28.25|29.63|28.23|29.65|28.25|29.63|28.23|63
1692081000000|2023-08-15 06:30:00|29.64|28.24|29.64|28.24|29.64|28.24|29.64|28.24|1
1692081300000|2023-08-15 06:35:00|29.65|28.25|29.65|28.25|29.65|28.25|29.64|28.24|3
1692081600000|2023-08-15 06:40:00|29.66|28.26|29.66|28.26|29.66|28.26|29.65|28.25|19
1692081900000|2023-08-15 06:45:00|29.65|28.25|29.66|28.26|29.66|28.26|29.65|28.25|12
1692082200000|2023-08-15 06:50:00|29.67|28.27|29.7|28.3|29.7|28.3|29.67|28.27|12
1692082500000|2023-08-15 06:55:00|29.71|28.31|29.7|28.3|29.71|28.31|29.69|28.29|6
1692082800000|2023-08-15 07:00:00|29.71|28.31|29.7|28.3|29.71|28.31|29.69|28.29|16
1692083400000|2023-08-15 07:10:00|29.69|28.29|29.69|28.29|29.7|28.3|29.68|28.28|5
1692083700000|2023-08-15 07:15:00|29.7|28.3|29.7|28.3|29.7|28.3|29.69|28.29|5
1692084000000|2023-08-15 07:20:00|29.71|28.31|29.67|28.27|29.71|28.31|29.67|28.27|9
1692084300000|2023-08-15 07:25:00|29.66|28.26|29.62|28.22|29.66|28.26|29.62|28.22|5
1692084600000|2023-08-15 07:30:00|29.61|28.21|29.65|28.25|29.66|28.26|29.61|28.21|19
1692084900000|2023-08-15 07:35:00|29.66|28.26|29.67|28.27|29.67|28.27|29.66|28.26|4
1692085200000|2023-08-15 07:40:00|29.66|28.26|29.7|28.3|29.7|28.3|29.66|28.26|5
1692085500000|2023-08-15 07:45:00|29.71|28.31|29.72|28.32|29.72|28.32|29.7|28.3|22
1692086400000|2023-08-15 08:00:00|29.71|28.31|29.72|28.32|29.72|28.32|29.71|28.31|2
1692087000000|2023-08-15 08:10:00|29.71|28.31|29.71|28.31|29.72|28.32|29.71|28.31|7
1692087300000|2023-08-15 08:15:00|29.7|28.3|29.73|28.33|29.73|28.33|29.7|28.3|6
1692087600000|2023-08-15 08:20:00|29.72|28.32|29.72|28.32|29.73|28.33|29.71|28.31|5
1692087900000|2023-08-15 08:25:00|29.73|28.33|29.72|28.32|29.73|28.33|29.72|28.32|4
1692088200000|2023-08-15 08:30:00|29.73|28.33|29.73|28.33|29.73|28.33|29.72|28.32|9
1692088500000|2023-08-15 08:35:00|29.74|28.34|29.74|28.34|29.76|28.36|29.74|28.34|7
1692088800000|2023-08-15 08:40:00|29.73|28.33|29.74|28.34|29.75|28.35|29.72|28.32|9
1692089100000|2023-08-15 08:45:00|29.73|28.33|29.7|28.3|29.73|28.33|29.7|28.3|4
1692089400000|2023-08-15 08:50:00|29.71|28.31|29.71|28.31|29.72|28.32|29.69|28.29|21
1692089700000|2023-08-15 08:55:00|29.7|28.3|29.7|28.3|29.72|28.32|29.7|28.3|17
1692090000000|2023-08-15 09:00:00|29.69|28.29|29.69|28.29|29.7|28.3|29.68|28.28|7
1692090600000|2023-08-15 09:10:00|29.7|28.3|29.69|28.29|29.7|28.3|29.69|28.29|14
1692090900000|2023-08-15 09:15:00|29.7|28.3|29.71|28.31|29.71|28.31|29.7|28.3|4
1692091200000|2023-08-15 09:20:00|29.7|28.3|29.69|28.29|29.7|28.3|29.69|28.29|6
1692091500000|2023-08-15 09:25:00|29.7|28.3|29.68|28.28|29.7|28.3|29.68|28.28|9
1692091800000|2023-08-15 09:30:00|29.69|28.29|29.68|28.28|29.69|28.29|29.68|28.28|4
1692092100000|2023-08-15 09:35:00|29.67|28.27|29.67|28.27|29.68|28.28|29.67|28.27|15
1692092400000|2023-08-15 09:40:00|29.68|28.28|29.66|28.26|29.68|28.28|29.66|28.26|7
1692092700000|2023-08-15 09:45:00|29.67|28.27|29.67|28.27|29.67|28.27|29.67|28.27|1
1692093300000|2023-08-15 09:55:00|29.66|28.26|29.7|28.3|29.7|28.3|29.66|28.26|37
1692093600000|2023-08-15 10:00:00|29.69|28.29|29.66|28.26|29.69|28.29|29.66|28.26|20
1692093900000|2023-08-15 10:05:00|29.65|28.25|29.64|28.24|29.65|28.25|29.63|28.23|6
1692094200000|2023-08-15 10:10:00|29.65|28.25|29.66|28.26|29.66|28.26|29.64|28.24|10
1692094500000|2023-08-15 10:15:00|29.65|28.25|29.64|28.24|29.65|28.25|29.63|28.23|4
1692094800000|2023-08-15 10:20:00|29.65|28.25|29.65|28.25|29.65|28.25|29.64|28.24|3
1692095400000|2023-08-15 10:30:00|29.66|28.26|29.66|28.26|29.66|28.26|29.66|28.26|1
1692095700000|2023-08-15 10:35:00|29.67|28.27|29.67|28.27|29.67|28.27|29.67|28.27|1
1692096000000|2023-08-15 10:40:00|29.66|28.26|29.65|28.25|29.66|28.26|29.64|28.24|12
1692096300000|2023-08-15 10:45:00|29.64|28.24|29.64|28.24|29.64|28.24|29.64|28.24|1
1692096600000|2023-08-15 10:50:00|29.63|28.23|29.63|28.23|29.64|28.24|29.63|28.23|5
1692097500000|2023-08-15 11:05:00|29.64|28.24|29.63|28.23|29.65|28.25|29.63|28.23|4
1692097800000|2023-08-15 11:10:00|29.64|28.24|29.64|28.24|29.64|28.24|29.64|28.24|1
1692098100000|2023-08-15 11:15:00|29.63|28.23|29.63|28.23|29.65|28.25|29.63|28.23|13
1692098400000|2023-08-15 11:20:00|29.64|28.24|29.64|28.24|29.64|28.24|29.63|28.23|13
1692098700000|2023-08-15 11:25:00|29.63|28.23|29.63|28.23|29.63|28.23|29.63|28.23|1
1692099000000|2023-08-15 11:30:00|29.62|28.22|29.58|28.18|29.63|28.23|29.58|28.18|39
1692099300000|2023-08-15 11:35:00|29.59|28.19|29.58|28.18|29.6|28.2|29.57|28.17|12
1692099600000|2023-08-15 11:40:00|29.59|28.19|29.62|28.22|29.62|28.22|29.58|28.18|16
1692099900000|2023-08-15 11:45:00|29.61|28.21|29.58|28.18|29.62|28.22|29.57|28.17|32
1692100200000|2023-08-15 11:50:00|29.57|28.17|29.58|28.18|29.59|28.19|29.56|28.16|40
1692100500000|2023-08-15 11:55:00|29.57|28.17|29.54|28.14|29.57|28.17|29.54|28.14|24
1692100800000|2023-08-15 12:00:00|29.53|28.13|29.54|28.14|29.55|28.15|29.52|28.12|14
1692101100000|2023-08-15 12:05:00|29.53|28.13|29.56|28.16|29.56|28.16|29.52|28.12|10
1692101400000|2023-08-15 12:10:00|29.55|28.15|29.58|28.18|29.58|28.18|29.55|28.15|4
1692101700000|2023-08-15 12:15:00|29.59|28.19|29.61|28.21|29.61|28.21|29.59|28.19|3
1692102000000|2023-08-15 12:20:00|29.6|28.2|29.6|28.2|29.61|28.21|29.59|28.19|11
1692102300000|2023-08-15 12:25:00|29.61|28.21|29.6|28.2|29.62|28.22|29.6|28.2|22
1692102600000|2023-08-15 12:30:00|29.61|28.21|29.61|28.21|29.61|28.21|29.59|28.19|42
1692102900000|2023-08-15 12:35:00|29.62|28.22|29.63|28.23|29.64|28.24|29.61|28.21|20
1692103200000|2023-08-15 12:40:00|29.62|28.22|29.62|28.22|29.63|28.23|29.61|28.21|19
1692103500000|2023-08-15 12:45:00|29.63|28.23|29.64|28.24|29.64|28.24|29.61|28.21|22
1692103800000|2023-08-15 12:50:00|29.63|28.23|29.63|28.23|29.64|28.24|29.63|28.23|3
1692104100000|2023-08-15 12:55:00|29.64|28.24|29.62|28.22|29.64|28.24|29.62|28.22|13
1692104400000|2023-08-15 13:00:00|29.61|28.21|29.61|28.21|29.62|28.22|29.61|28.21|9
1692104700000|2023-08-15 13:05:00|29.62|28.22|29.64|28.24|29.64|28.24|29.62|28.22|3
1692105000000|2023-08-15 13:10:00|29.63|28.23|29.64|28.24|29.64|28.24|29.63|28.23|4
1692105300000|2023-08-15 13:15:00|29.63|28.23|29.66|28.26|29.66|28.26|29.63|28.23|34
1692105600000|2023-08-15 13:20:00|29.65|28.25|29.65|28.25|29.66|28.26|29.64|28.24|76
1692105900000|2023-08-15 13:25:00|29.66|28.26|29.65|28.25|29.66|28.26|29.65|28.25|4
1692106200000|2023-08-15 13:30:00|29.64|28.24|29.64|28.24|29.65|28.25|29.63|28.23|103
1692106500000|2023-08-15 13:35:00|29.63|28.23|29.65|28.25|29.65|28.25|29.63|28.23|59
1692106800000|2023-08-15 13:40:00|29.64|28.24|29.64|28.24|29.65|28.25|29.63|28.23|195
1692107100000|2023-08-15 13:45:00|29.63|28.23|29.62|28.22|29.64|28.24|29.62|28.22|22
1692107400000|2023-08-15 13:50:00|29.63|28.23|29.6|28.2|29.63|28.23|29.6|28.2|52
1692107700000|2023-08-15 13:55:00|29.59|28.19|29.58|28.18|29.6|28.2|29.58|28.18|90
1692108000000|2023-08-15 14:00:00|29.57|28.17|29.57|28.17|29.58|28.18|29.56|28.16|19
1692108300000|2023-08-15 14:05:00|29.56|28.16|29.61|28.21|29.61|28.21|29.49|28.09|86
1692108600000|2023-08-15 14:10:00|29.62|28.22|29.62|28.22|29.64|28.24|29.61|28.21|23
1692108900000|2023-08-15 14:15:00|29.63|28.23|29.6|28.2|29.63|28.23|29.6|28.2|30
1692109200000|2023-08-15 14:20:00|29.61|28.21|29.6|28.2|29.64|28.24|29.6|28.2|42
1692109500000|2023-08-15 14:25:00|29.61|28.21|29.63|28.23|29.63|28.23|29.61|28.21|5
1692109800000|2023-08-15 14:30:00|29.62|28.22|29.65|28.25|29.65|28.25|29.62|28.22|10
1692110100000|2023-08-15 14:35:00|29.66|28.26|29.66|28.26|29.67|28.27|29.63|28.23|49
1692110400000|2023-08-15 14:40:00|29.65|28.25|29.64|28.24|29.66|28.26|29.63|28.23|8
1692110700000|2023-08-15 14:45:00|29.65|28.25|29.66|28.26|29.67|28.27|29.63|28.23|32
1692111000000|2023-08-15 14:50:00|29.65|28.25|29.66|28.26|29.66|28.26|29.64|28.24|60
1692111300000|2023-08-15 14:55:00|29.65|28.25|29.66|28.26|29.66|28.26|29.64|28.24|30
1692111600000|2023-08-15 15:00:00|29.65|28.25|29.65|28.25|29.68|28.28|29.65|28.25|76
1692111900000|2023-08-15 15:05:00|29.66|28.26|29.65|28.25|29.67|28.27|29.65|28.25|80
1692112200000|2023-08-15 15:10:00|29.64|28.24|29.63|28.23|29.65|28.25|29.62|28.22|25
1692112500000|2023-08-15 15:15:00|29.64|28.24|29.56|28.16|29.64|28.24|29.56|28.16|47
1692112800000|2023-08-15 15:20:00|29.55|28.15|29.58|28.18|29.59|28.19|29.54|28.14|24
1692113100000|2023-08-15 15:25:00|29.57|28.17|29.58|28.18|29.58|28.18|29.57|28.17|6
1692113400000|2023-08-15 15:30:00|29.57|28.17|29.58|28.18|29.58|28.18|29.56|28.16|18
1692113700000|2023-08-15 15:35:00|29.59|28.19|29.55|28.15|29.59|28.19|29.55|28.15|15
1692114000000|2023-08-15 15:40:00|29.54|28.14|29.53|28.13|29.55|28.15|29.52|28.12|20
1692114300000|2023-08-15 15:45:00|29.54|28.14|29.55|28.15|29.55|28.15|29.51|28.11|30
1692114600000|2023-08-15 15:50:00|29.56|28.16|29.52|28.12|29.56|28.16|29.49|28.09|53
1692114900000|2023-08-15 15:55:00|29.51|28.11|29.5|28.1|29.52|28.12|29.49|28.09|20
1692115200000|2023-08-15 16:00:00|29.51|28.11|29.54|28.14|29.55|28.15|29.5|28.1|32
1692115500000|2023-08-15 16:05:00|29.55|28.15|29.54|28.14|29.55|28.15|29.52|28.12|40
1692115800000|2023-08-15 16:10:00|29.53|28.13|29.54|28.14|29.55|28.15|29.52|28.12|8
1692116100000|2023-08-15 16:15:00|29.55|28.15|29.55|28.15|29.56|28.16|29.53|28.13|17
1692116400000|2023-08-15 16:20:00|29.56|28.16|29.56|28.16|29.56|28.16|29.55|28.15|3
1692116700000|2023-08-15 16:25:00|29.55|28.15|29.55|28.15|29.55|28.15|29.55|28.15|1
1692117000000|2023-08-15 16:30:00|29.56|28.16|29.54|28.14|29.57|28.17|29.54|28.14|9
1692117300000|2023-08-15 16:35:00|29.53|28.13|29.52|28.12|29.53|28.13|29.52|28.12|8
1692117600000|2023-08-15 16:40:00|29.51|28.11|29.52|28.12|29.53|28.13|29.5|28.1|8
1692117900000|2023-08-15 16:45:00|29.53|28.13|29.52|28.12|29.54|28.14|29.49|28.09|34
1692118200000|2023-08-15 16:50:00|29.53|28.13|29.55|28.15|29.55|28.15|29.52|28.12|17
1692118500000|2023-08-15 16:55:00|29.54|28.14|29.54|28.14|29.55|28.15|29.53|28.13|11
1692118800000|2023-08-15 17:00:00|29.55|28.15|29.54|28.14|29.55|28.15|29.53|28.13|46
1692119100000|2023-08-15 17:05:00|29.55|28.15|29.57|28.17|29.57|28.17|29.55|28.15|27
1692119400000|2023-08-15 17:10:00|29.56|28.16|29.56|28.16|29.57|28.17|29.55|28.15|13
1692119700000|2023-08-15 17:15:00|29.57|28.17|29.58|28.18|29.59|28.19|29.57|28.17|40
1692120000000|2023-08-15 17:20:00|29.57|28.17|29.59|28.19|29.59|28.19|29.57|28.17|51
1692120300000|2023-08-15 17:25:00|29.58|28.18|29.59|28.19|29.59|28.19|29.58|28.18|4
1692120600000|2023-08-15 17:30:00|29.6|28.2|29.6|28.2|29.6|28.2|29.6|28.2|1
1692120900000|2023-08-15 17:35:00|29.61|28.21|29.61|28.21|29.62|28.22|29.6|28.2|31
1692121200000|2023-08-15 17:40:00|29.6|28.2|29.57|28.17|29.61|28.21|29.57|28.17|42
1692121500000|2023-08-15 17:45:00|29.58|28.18|29.57|28.17|29.58|28.18|29.57|28.17|2
1692121800000|2023-08-15 17:50:00|29.58|28.18|29.58|28.18|29.58|28.18|29.58|28.18|1
1692122100000|2023-08-15 17:55:00|29.57|28.17|29.57|28.17|29.57|28.17|29.55|28.15|91
1692122400000|2023-08-15 18:00:00|29.56|28.16|29.55|28.15|29.56|28.16|29.55|28.15|58
1692122700000|2023-08-15 18:05:00|29.54|28.14|29.45|28.05|29.55|28.15|29.41|28.01|115
1692123000000|2023-08-15 18:10:00|29.44|28.04|29.46|28.06|29.47|28.07|29.43|28.03|63
1692123300000|2023-08-15 18:15:00|29.44|28.04|29.43|28.03|29.44|28.04|29.33|27.93|28
1692123600000|2023-08-15 18:20:00|29.44|28.04|29.44|28.04|29.45|28.05|29.43|28.03|15
1692123900000|2023-08-15 18:25:00|29.45|28.05|29.45|28.05|29.45|28.05|29.44|28.04|87
1692124200000|2023-08-15 18:30:00|29.44|28.04|29.45|28.05|29.45|28.05|29.43|28.03|6
1692124500000|2023-08-15 18:35:00|29.46|28.06|29.49|28.09|29.5|28.1|29.46|28.06|34
1692124800000|2023-08-15 18:40:00|29.48|28.08|29.46|28.06|29.48|28.08|29.45|28.05|104
1692125100000|2023-08-15 18:45:00|29.45|28.05|29.49|28.09|29.49|28.09|29.45|28.05|21
1692125400000|2023-08-15 18:50:00|29.48|28.08|29.45|28.05|29.49|28.09|29.44|28.04|66
1692125700000|2023-08-15 18:55:00|29.44|28.04|29.43|28.03|29.45|28.05|29.41|28.01|66
1692126000000|2023-08-15 19:00:00|29.42|28.02|29.36|27.96|29.42|28.02|29.35|27.95|53
1692126300000|2023-08-15 19:05:00|29.35|27.95|28.32|26.92|29.36|27.96|28.21|26.81|537
1692126600000|2023-08-15 19:10:00|28.33|26.93|28.48|27.08|28.67|27.27|28.29|26.89|464
1692126900000|2023-08-15 19:15:00|28.47|27.07|28.83|27.43|28.85|27.45|28.45|27.05|374
1692127200000|2023-08-15 19:20:00|28.84|27.44|28.81|27.41|28.9|27.5|28.77|27.37|272
1692127500000|2023-08-15 19:25:00|28.8|27.4|28.72|27.32|28.8|27.4|28.7|27.3|209
1692127800000|2023-08-15 19:30:00|28.71|27.31|28.77|27.37|28.79|27.39|28.68|27.28|179
1692128100000|2023-08-15 19:35:00|28.78|27.38|28.76|27.36|28.85|27.45|28.76|27.36|138
1692128400000|2023-08-15 19:40:00|28.75|27.35|28.79|27.39|28.83|27.43|28.71|27.31|98
1692128700000|2023-08-15 19:45:00|28.78|27.38|28.81|27.41|28.86|27.46|28.75|27.35|66
1692129000000|2023-08-15 19:50:00|28.82|27.42|28.9|27.5|28.9|27.5|28.82|27.42|122
1692129300000|2023-08-15 19:55:00|28.91|27.51|28.84|27.44|28.91|27.51|28.84|27.44|50
1692129600000|2023-08-15 20:00:00|28.83|27.43|28.83|27.43|28.83|27.43|28.75|27.35|169
1692129900000|2023-08-15 20:05:00|28.84|27.44|28.87|27.47|28.89|27.49|28.84|27.44|36
1692130200000|2023-08-15 20:10:00|28.88|27.48|28.88|27.48|28.88|27.48|28.85|27.45|29
1692130500000|2023-08-15 20:15:00|28.89|27.49|28.91|27.51|28.92|27.52|28.88|27.48|9
1692130800000|2023-08-15 20:20:00|28.92|27.52|28.93|27.53|28.93|27.53|28.89|27.49|14
1692131100000|2023-08-15 20:25:00|28.94|27.54|29.07|27.67|29.08|27.68|28.92|27.52|51
1692131400000|2023-08-15 20:30:00|29.06|27.66|29.06|27.66|29.07|27.67|28.99|27.59|94
1692131700000|2023-08-15 20:35:00|29.08|27.68|29.08|27.68|29.13|27.73|29.07|27.67|124
1692132000000|2023-08-15 20:40:00|29.07|27.67|29.07|27.67|29.08|27.68|29.04|27.64|97
1692132300000|2023-08-15 20:45:00|29.06|27.66|29.08|27.68|29.1|27.7|29.04|27.64|104
1692132600000|2023-08-15 20:50:00|29.09|27.69|29.05|27.65|29.09|27.69|29.01|27.61|216
1692132900000|2023-08-15 20:55:00|29.06|27.66|29.04|27.64|29.08|27.68|29.03|27.63|127
1692133200000|2023-08-15 21:00:00|29.05|27.65|29.01|27.61|29.06|27.66|29.01|27.61|25
1692133500000|2023-08-15 21:05:00|29|27.6|28.95|27.55|29.01|27.61|28.92|27.52|56
1692133800000|2023-08-15 21:10:00|28.94|27.54|28.98|27.58|28.99|27.59|28.94|27.54|27
1692134100000|2023-08-15 21:15:00|28.97|27.57|28.95|27.55|28.97|27.57|28.95|27.55|9
1692134400000|2023-08-15 21:20:00|28.96|27.56|28.99|27.59|28.99|27.59|28.95|27.55|40
1692134700000|2023-08-15 21:25:00|28.98|27.58|28.98|27.58|28.99|27.59|28.97|27.57|75
1692135000000|2023-08-15 21:30:00|28.97|27.57|28.97|27.57|28.98|27.58|28.97|27.57|21
1692135300000|2023-08-15 21:35:00|28.98|27.58|28.96|27.56|28.98|27.58|28.95|27.55|11
1692135600000|2023-08-15 21:40:00|28.97|27.57|29|27.6|29|27.6|28.97|27.57|8
1692135900000|2023-08-15 21:45:00|29.01|27.61|29.02|27.62|29.02|27.62|29.01|27.61|2
1692136200000|2023-08-15 21:50:00|29.01|27.61|29.02|27.62|29.04|27.64|29.01|27.61|34
1692136500000|2023-08-15 21:55:00|29.03|27.63|29.01|27.61|29.03|27.63|29.01|27.61|13
1692136800000|2023-08-15 22:00:00|29.02|27.62|28.99|27.59|29.02|27.62|28.98|27.58|36
1692137100000|2023-08-15 22:05:00|28.98|27.58|28.95|27.55|28.99|27.59|28.95|27.55|38
1692137400000|2023-08-15 22:10:00|28.96|27.56|28.98|27.58|28.98|27.58|28.95|27.55|17
1692137700000|2023-08-15 22:15:00|28.99|27.59|28.99|27.59|29.01|27.61|28.98|27.58|31
1692138000000|2023-08-15 22:20:00|29|27.6|28.98|27.58|29|27.6|28.97|27.57|11
1692138300000|2023-08-15 22:25:00|28.97|27.57|28.94|27.54|28.97|27.57|28.94|27.54|14
1692138600000|2023-08-15 22:30:00|28.95|27.55|28.9|27.5|28.96|27.56|28.9|27.5|46
1692138900000|2023-08-15 22:35:00|28.91|27.51|28.88|27.48|28.91|27.51|28.88|27.48|54
1692139200000|2023-08-15 22:40:00|28.89|27.49|28.86|27.46|28.89|27.49|28.84|27.44|40
1692139500000|2023-08-15 22:45:00|28.87|27.47|28.84|27.44|28.88|27.48|28.84|27.44|48
1692139800000|2023-08-15 22:50:00|28.85|27.45|28.82|27.42|28.85|27.45|28.8|27.4|68
1692140100000|2023-08-15 22:55:00|28.83|27.43|28.84|27.44|28.85|27.45|28.8|27.4|42
1692140400000|2023-08-15 23:00:00|28.85|27.45|28.86|27.46|28.86|27.46|28.82|27.42|33
1692140700000|2023-08-15 23:05:00|28.87|27.47|28.9|27.5|28.9|27.5|28.87|27.47|8
1692141000000|2023-08-15 23:10:00|28.89|27.49|28.89|27.49|28.9|27.5|28.88|27.48|25
1692141300000|2023-08-15 23:15:00|28.9|27.5|28.84|27.44|28.9|27.5|28.83|27.43|35
1692141600000|2023-08-15 23:20:00|28.83|27.43|28.84|27.44|28.85|27.45|28.82|27.42|80
1692141900000|2023-08-15 23:25:00|28.83|27.43|28.84|27.44|28.84|27.44|28.82|27.42|30
1692142200000|2023-08-15 23:30:00|28.83|27.43|28.85|27.45|28.86|27.46|28.83|27.43|47
1692142500000|2023-08-15 23:35:00|28.86|27.46|28.9|27.5|28.91|27.51|28.86|27.46|15
1692142800000|2023-08-15 23:40:00|28.91|27.51|28.91|27.51|28.95|27.55|28.91|27.51|60
1692143100000|2023-08-15 23:45:00|28.92|27.52|28.9|27.5|28.92|27.52|28.9|27.5|27
1692143400000|2023-08-15 23:50:00|28.91|27.51|28.89|27.49|28.92|27.52|28.89|27.49|33
1692143700000|2023-08-15 23:55:00|28.9|27.5|28.89|27.49|28.92|27.52|28.89|27.49|28
1692144000000|2023-08-16 00:00:00|28.88|27.48|28.93|27.53|28.93|27.53|28.87|27.47|36
1692144300000|2023-08-16 00:05:00|28.92|27.52|28.93|27.53|28.93|27.53|28.92|27.52|6
1692144600000|2023-08-16 00:10:00|28.94|27.54|28.96|27.56|28.96|27.56|28.93|27.53|21
1692144900000|2023-08-16 00:15:00|28.97|27.57|28.99|27.59|28.99|27.59|28.97|27.57|7
1692145200000|2023-08-16 00:20:00|28.98|27.58|28.95|27.55|28.98|27.58|28.94|27.54|54
1692145500000|2023-08-16 00:25:00|28.94|27.54|28.94|27.54|28.96|27.56|28.94|27.54|11
1692145800000|2023-08-16 00:30:00|28.95|27.55|28.93|27.53|28.96|27.56|28.92|27.52|19
1692146100000|2023-08-16 00:35:00|28.92|27.52|28.9|27.5|28.92|27.52|28.87|27.47|17
1692146400000|2023-08-16 00:40:00|28.89|27.49|28.85|27.45|28.89|27.49|28.84|27.44|21
1692146700000|2023-08-16 00:45:00|28.84|27.44|28.92|27.52|28.92|27.52|28.83|27.43|33
1692147000000|2023-08-16 00:50:00|28.93|27.53|28.93|27.53|28.95|27.55|28.92|27.52|11
1692147300000|2023-08-16 00:55:00|28.92|27.52|28.88|27.48|28.92|27.52|28.86|27.46|21
1692147600000|2023-08-16 01:00:00|28.89|27.49|28.85|27.45|28.89|27.49|28.85|27.45|23
1692147900000|2023-08-16 01:05:00|28.84|27.44|28.87|27.47|28.88|27.48|28.84|27.44|46
1692148200000|2023-08-16 01:10:00|28.86|27.46|28.88|27.48|28.91|27.51|28.86|27.46|37
1692148500000|2023-08-16 01:15:00|28.89|27.49|28.88|27.48|28.9|27.5|28.87|27.47|28
1692148800000|2023-08-16 01:20:00|28.89|27.49|28.91|27.51|28.92|27.52|28.88|27.48|13
1692149100000|2023-08-16 01:25:00|28.9|27.5|28.89|27.49|28.91|27.51|28.89|27.49|12
1692149400000|2023-08-16 01:30:00|28.9|27.5|28.86|27.46|28.9|27.5|28.86|27.46|21
1692149700000|2023-08-16 01:35:00|28.87|27.47|28.84|27.44|28.87|27.47|28.83|27.43|24
1692150000000|2023-08-16 01:40:00|28.85|27.45|28.87|27.47|28.89|27.49|28.84|27.44|19
1692150300000|2023-08-16 01:45:00|28.88|27.48|28.87|27.47|28.88|27.48|28.86|27.46|28
1692150600000|2023-08-16 01:50:00|28.88|27.48|28.88|27.48|28.9|27.5|28.87|27.47|19
1692150900000|2023-08-16 01:55:00|28.87|27.47|28.87|27.47|28.88|27.48|28.86|27.46|9
1692151200000|2023-08-16 02:00:00|28.86|27.46|28.82|27.42|28.91|27.51|28.79|27.39|78
1692151500000|2023-08-16 02:05:00|28.83|27.43|28.85|27.45|28.86|27.46|28.79|27.39|63
1692151800000|2023-08-16 02:10:00|28.84|27.44|28.87|27.47|28.87|27.47|28.83|27.43|16
1692152100000|2023-08-16 02:15:00|28.86|27.46|28.9|27.5|28.9|27.5|28.86|27.46|15
1692152400000|2023-08-16 02:20:00|28.89|27.49|28.88|27.48|28.9|27.5|28.87|27.47|8
1692152700000|2023-08-16 02:25:00|28.89|27.49|28.89|27.49|28.9|27.5|28.88|27.48|7
1692153000000|2023-08-16 02:30:00|28.88|27.48|28.88|27.48|28.9|27.5|28.87|27.47|15
1692153300000|2023-08-16 02:35:00|28.87|27.47|28.87|27.47|28.88|27.48|28.86|27.46|15
1692153600000|2023-08-16 02:40:00|28.88|27.48|28.87|27.47|28.89|27.49|28.87|27.47|10
1692153900000|2023-08-16 02:45:00|28.86|27.46|28.89|27.49|28.9|27.5|28.86|27.46|22
1692154200000|2023-08-16 02:50:00|28.88|27.48|28.87|27.47|28.9|27.5|28.87|27.47|14
1692154500000|2023-08-16 02:55:00|28.86|27.46|28.88|27.48|28.88|27.48|28.86|27.46|19
1692154800000|2023-08-16 03:00:00|28.89|27.49|28.89|27.49|28.9|27.5|28.88|27.48|35
1692155100000|2023-08-16 03:05:00|28.9|27.5|28.89|27.49|28.91|27.51|28.89|27.49|10
1692155400000|2023-08-16 03:10:00|28.88|27.48|28.88|27.48|28.89|27.49|28.87|27.47|11
1692155700000|2023-08-16 03:15:00|28.87|27.47|28.85|27.45|28.87|27.47|28.85|27.45|13
1692156000000|2023-08-16 03:20:00|28.84|27.44|28.85|27.45|28.85|27.45|28.84|27.44|4
1692156300000|2023-08-16 03:25:00|28.84|27.44|28.84|27.44|28.85|27.45|28.83|27.43|23
1692156600000|2023-08-16 03:30:00|28.85|27.45|28.84|27.44|28.85|27.45|28.83|27.43|22
1692156900000|2023-08-16 03:35:00|28.85|27.45|28.84|27.44|28.85|27.45|28.83|27.43|24
1692157200000|2023-08-16 03:40:00|28.85|27.45|28.86|27.46|28.86|27.46|28.85|27.45|4
1692157500000|2023-08-16 03:45:00|28.85|27.45|28.86|27.46|28.86|27.46|28.84|27.44|4
1692157800000|2023-08-16 03:50:00|28.87|27.47|28.83|27.43|28.87|27.47|28.83|27.43|19
1692158100000|2023-08-16 03:55:00|28.84|27.44|28.82|27.42|28.84|27.44|28.82|27.42|21
1692158400000|2023-08-16 04:00:00|28.83|27.43|28.86|27.46|28.87|27.47|28.82|27.42|10
1692158700000|2023-08-16 04:05:00|28.85|27.45|28.88|27.48|28.89|27.49|28.85|27.45|40
1692159000000|2023-08-16 04:10:00|28.89|27.49|28.87|27.47|28.89|27.49|28.87|27.47|7
1692159300000|2023-08-16 04:15:00|28.86|27.46|28.87|27.47|28.87|27.47|28.86|27.46|4
1692159600000|2023-08-16 04:20:00|28.88|27.48|28.88|27.48|28.89|27.49|28.87|27.47|29
1692159900000|2023-08-16 04:25:00|28.87|27.47|28.95|27.55|28.96|27.56|28.87|27.47|39
1692160200000|2023-08-16 04:30:00|28.94|27.54|28.88|27.48|28.94|27.54|28.87|27.47|45
1692160500000|2023-08-16 04:35:00|28.87|27.47|28.88|27.48|28.88|27.48|28.86|27.46|8
1692160800000|2023-08-16 04:40:00|28.87|27.47|28.87|27.47|28.88|27.48|28.86|27.46|17
1692161100000|2023-08-16 04:45:00|28.86|27.46|28.85|27.45|28.87|27.47|28.83|27.43|88
1692161400000|2023-08-16 04:50:00|28.84|27.44|28.84|27.44|28.84|27.44|28.8|27.4|23
1692161700000|2023-08-16 04:55:00|28.83|27.43|28.81|27.41|28.84|27.44|28.81|27.41|35
1692162000000|2023-08-16 05:00:00|28.8|27.4|28.78|27.38|28.81|27.41|28.76|27.36|24
1692162300000|2023-08-16 05:05:00|28.79|27.39|28.8|27.4|28.8|27.4|28.76|27.36|36
1692162600000|2023-08-16 05:10:00|28.79|27.39|28.8|27.4|28.8|27.4|28.78|27.38|6
1692162900000|2023-08-16 05:15:00|28.79|27.39|28.73|27.33|28.8|27.4|28.73|27.33|47
1692163200000|2023-08-16 05:20:00|28.74|27.34|28.73|27.33|28.74|27.34|28.7|27.3|28
1692163500000|2023-08-16 05:25:00|28.72|27.32|28.73|27.33|28.76|27.36|28.72|27.32|22
1692163800000|2023-08-16 05:30:00|28.72|27.32|28.71|27.31|28.73|27.33|28.71|27.31|24
1692164100000|2023-08-16 05:35:00|28.7|27.3|28.68|27.28|28.72|27.32|28.67|27.27|97
1692164400000|2023-08-16 05:40:00|28.67|27.27|28.69|27.29|28.7|27.3|28.67|27.27|31
1692164700000|2023-08-16 05:45:00|28.68|27.28|28.7|27.3|28.71|27.31|28.67|27.27|65
1692165000000|2023-08-16 05:50:00|28.69|27.29|28.7|27.3|28.71|27.31|28.68|27.28|64
1692165300000|2023-08-16 05:55:00|28.71|27.31|28.7|27.3|28.71|27.31|28.68|27.28|84
1692165600000|2023-08-16 06:00:00|28.71|27.31|28.65|27.25|28.71|27.31|28.65|27.25|71
1692165900000|2023-08-16 06:05:00|28.66|27.26|28.59|27.19|28.66|27.26|28.58|27.18|88
1692166200000|2023-08-16 06:10:00|28.6|27.2|28.63|27.23|28.63|27.23|28.59|27.19|42
1692166500000|2023-08-16 06:15:00|28.64|27.24|28.69|27.29|28.69|27.29|28.62|27.22|24
1692166800000|2023-08-16 06:20:00|28.68|27.28|28.61|27.21|28.69|27.29|28.57|27.17|113
1692167100000|2023-08-16 06:25:00|28.6|27.2|28.59|27.19|28.61|27.21|28.56|27.16|174
1692167400000|2023-08-16 06:30:00|28.58|27.18|28.62|27.22|28.62|27.22|28.57|27.17|81
1692167700000|2023-08-16 06:35:00|28.61|27.21|28.64|27.24|28.65|27.25|28.6|27.2|40
1692168000000|2023-08-16 06:40:00|28.63|27.23|28.61|27.21|28.64|27.24|28.61|27.21|21
1692168300000|2023-08-16 06:45:00|28.6|27.2|28.58|27.18|28.6|27.2|28.57|27.17|45
1692168600000|2023-08-16 06:50:00|28.57|27.17|28.57|27.17|28.58|27.18|28.54|27.14|54
1692168900000|2023-08-16 06:55:00|28.58|27.18|28.61|27.21|28.62|27.22|28.58|27.18|8
1692169200000|2023-08-16 07:00:00|28.6|27.2|28.63|27.23|28.64|27.24|28.59|27.19|24
1692169500000|2023-08-16 07:05:00|28.64|27.24|28.63|27.23|28.64|27.24|28.63|27.23|12
1692169800000|2023-08-16 07:10:00|28.64|27.24|28.66|27.26|28.67|27.27|28.63|27.23|25
1692170100000|2023-08-16 07:15:00|28.65|27.25|28.65|27.25|28.66|27.26|28.64|27.24|39
1692170400000|2023-08-16 07:20:00|28.64|27.24|28.65|27.25|28.65|27.25|28.62|27.22|38
1692170700000|2023-08-16 07:25:00|28.64|27.24|28.63|27.23|28.64|27.24|28.62|27.22|103
1692171000000|2023-08-16 07:30:00|28.64|27.24|28.61|27.21|28.64|27.24|28.59|27.19|66
1692171300000|2023-08-16 07:35:00|28.62|27.22|28.59|27.19|28.62|27.22|28.59|27.19|14
1692171600000|2023-08-16 07:40:00|28.6|27.2|28.66|27.26|28.66|27.26|28.6|27.2|15
1692171900000|2023-08-16 07:45:00|28.65|27.25|28.66|27.26|28.67|27.27|28.65|27.25|24
1692172200000|2023-08-16 07:50:00|28.65|27.25|28.66|27.26|28.66|27.26|28.65|27.25|42
1692172500000|2023-08-16 07:55:00|28.65|27.25|28.65|27.25|28.67|27.27|28.64|27.24|15
1692172800000|2023-08-16 08:00:00|28.64|27.24|28.65|27.25|28.65|27.25|28.64|27.24|24
1692173100000|2023-08-16 08:05:00|28.64|27.24|28.65|27.25|28.65|27.25|28.64|27.24|6
1692173400000|2023-08-16 08:10:00|28.64|27.24|28.63|27.23|28.64|27.24|28.63|27.23|4
1692173700000|2023-08-16 08:15:00|28.62|27.22|28.59|27.19|28.63|27.23|28.59|27.19|16
1692174000000|2023-08-16 08:20:00|28.6|27.2|28.57|27.17|28.6|27.2|28.57|27.17|30
1692174300000|2023-08-16 08:25:00|28.58|27.18|28.56|27.16|28.59|27.19|28.55|27.15|45
1692174600000|2023-08-16 08:30:00|28.57|27.17|28.57|27.17|28.57|27.17|28.56|27.16|35
1692174900000|2023-08-16 08:35:00|28.56|27.16|28.64|27.24|28.64|27.24|28.56|27.16|13
1692175200000|2023-08-16 08:40:00|28.63|27.23|28.64|27.24|28.64|27.24|28.63|27.23|4
1692175500000|2023-08-16 08:45:00|28.63|27.23|28.63|27.23|28.64|27.24|28.62|27.22|7
1692175800000|2023-08-16 08:50:00|28.62|27.22|28.61|27.21|28.62|27.22|28.61|27.21|2
1692176100000|2023-08-16 08:55:00|28.62|27.22|28.58|27.18|28.62|27.22|28.57|27.17|11
1692176400000|2023-08-16 09:00:00|28.57|27.17|28.56|27.16|28.61|27.21|28.56|27.16|45
1692176700000|2023-08-16 09:05:00|28.55|27.15|28.52|27.12|28.55|27.15|28.48|27.08|52
1692177000000|2023-08-16 09:10:00|28.53|27.13|28.53|27.13|28.54|27.14|28.51|27.11|13
1692177300000|2023-08-16 09:15:00|28.52|27.12|28.54|27.14|28.54|27.14|28.52|27.12|5
1692177600000|2023-08-16 09:20:00|28.53|27.13|28.48|27.08|28.54|27.14|28.46|27.06|54
1692177900000|2023-08-16 09:25:00|28.47|27.07|28.47|27.07|28.49|27.09|28.45|27.05|59
1692178200000|2023-08-16 09:30:00|28.48|27.08|28.46|27.06|28.5|27.1|28.46|27.06|41
1692178500000|2023-08-16 09:35:00|28.45|27.05|28.36|26.96|28.46|27.06|28.28|26.88|114
1692178800000|2023-08-16 09:40:00|28.37|26.97|28.4|27|28.42|27.02|28.36|26.96|31
1692179100000|2023-08-16 09:45:00|28.41|27.01|28.43|27.03|28.44|27.04|28.4|27|57
1692179400000|2023-08-16 09:50:00|28.42|27.02|28.37|26.97|28.43|27.03|28.36|26.96|26
1692179700000|2023-08-16 09:55:00|28.38|26.98|28.4|27|28.4|27|28.38|26.98|5
1692180000000|2023-08-16 10:00:00|28.41|27.01|28.44|27.04|28.44|27.04|28.4|27|24
1692180300000|2023-08-16 10:05:00|28.45|27.05|28.43|27.03|28.47|27.07|28.42|27.02|38
1692180600000|2023-08-16 10:10:00|28.44|27.04|28.45|27.05|28.45|27.05|28.42|27.02|14
1692180900000|2023-08-16 10:15:00|28.44|27.04|28.48|27.08|28.48|27.08|28.44|27.04|9
1692181200000|2023-08-16 10:20:00|28.49|27.09|28.47|27.07|28.5|27.1|28.47|27.07|19
1692181500000|2023-08-16 10:25:00|28.46|27.06|28.49|27.09|28.49|27.09|28.46|27.06|6
1692181800000|2023-08-16 10:30:00|28.5|27.1|28.53|27.13|28.53|27.13|28.5|27.1|4
1692182100000|2023-08-16 10:35:00|28.54|27.14|28.52|27.12|28.54|27.14|28.52|27.12|41
1692182400000|2023-08-16 10:40:00|28.53|27.13|28.53|27.13|28.53|27.13|28.53|27.13|1
1692182700000|2023-08-16 10:45:00|28.54|27.14|28.53|27.13|28.54|27.14|28.53|27.13|4
1692183000000|2023-08-16 10:50:00|28.54|27.14|28.54|27.14|28.54|27.14|28.53|27.13|9
1692183300000|2023-08-16 10:55:00|28.55|27.15|28.54|27.14|28.55|27.15|28.54|27.14|6
1692183600000|2023-08-16 11:00:00|28.55|27.15|28.68|27.28|28.68|27.28|28.55|27.15|42
1692183900000|2023-08-16 11:05:00|28.67|27.27|28.59|27.19|28.67|27.27|28.59|27.19|111
1692184200000|2023-08-16 11:10:00|28.6|27.2|28.58|27.18|28.6|27.2|28.55|27.15|40
1692184500000|2023-08-16 11:15:00|28.59|27.19|28.56|27.16|28.6|27.2|28.56|27.16|28
1692184800000|2023-08-16 11:20:00|28.57|27.17|28.54|27.14|28.58|27.18|28.54|27.14|20
1692185100000|2023-08-16 11:25:00|28.53|27.13|28.57|27.17|28.62|27.22|28.53|27.13|26
1692185400000|2023-08-16 11:30:00|28.58|27.18|28.58|27.18|28.58|27.18|28.56|27.16|9
1692185700000|2023-08-16 11:35:00|28.57|27.17|28.53|27.13|28.57|27.17|28.52|27.12|15
1692186000000|2023-08-16 11:40:00|28.54|27.14|28.5|27.1|28.54|27.14|28.49|27.09|17
1692186300000|2023-08-16 11:45:00|28.51|27.11|28.54|27.14|28.55|27.15|28.5|27.1|8
1692186600000|2023-08-16 11:50:00|28.53|27.13|28.51|27.11|28.54|27.14|28.51|27.11|53
1692186900000|2023-08-16 11:55:00|28.52|27.12|28.5|27.1|28.52|27.12|28.49|27.09|11
1692187200000|2023-08-16 12:00:00|28.49|27.09|28.45|27.05|28.5|27.1|28.45|27.05|21
1692187500000|2023-08-16 12:05:00|28.44|27.04|28.4|27|28.44|27.04|28.4|27|7
1692187800000|2023-08-16 12:10:00|28.41|27.01|28.35|26.95|28.41|27.01|28.34|26.94|31
1692188100000|2023-08-16 12:15:00|28.36|26.96|28.21|26.81|28.36|26.96|28.05|26.65|234
1692188400000|2023-08-16 12:20:00|28.22|26.82|28.12|26.72|28.25|26.85|28.11|26.71|126
1692188700000|2023-08-16 12:25:00|28.13|26.73|28.1|26.7|28.15|26.75|28|26.6|186
1692189000000|2023-08-16 12:30:00|28.11|26.71|28.21|26.81|28.22|26.82|28.1|26.7|159
1692189300000|2023-08-16 12:35:00|28.22|26.82|28.13|26.73|28.22|26.82|28.11|26.71|104
1692189600000|2023-08-16 12:40:00|28.12|26.72|28.28|26.88|28.31|26.91|28.07|26.67|154
1692189900000|2023-08-16 12:45:00|28.27|26.87|28.33|26.93|28.37|26.97|28.27|26.87|71
1692190200000|2023-08-16 12:50:00|28.32|26.92|28.33|26.93|28.34|26.94|28.29|26.89|74
1692190500000|2023-08-16 12:55:00|28.32|26.92|28.2|26.8|28.32|26.92|28.2|26.8|67
1692190800000|2023-08-16 13:00:00|28.21|26.81|28.21|26.81|28.25|26.85|28.18|26.78|59
1692191100000|2023-08-16 13:05:00|28.22|26.82|28.18|26.78|28.23|26.83|28.17|26.77|47
1692191400000|2023-08-16 13:10:00|28.19|26.79|28.16|26.76|28.19|26.79|28.14|26.74|66
1692191700000|2023-08-16 13:15:00|28.15|26.75|28.15|26.75|28.16|26.76|28.09|26.69|30
1692192000000|2023-08-16 13:20:00|28.14|26.74|28.01|26.61|28.15|26.75|28.01|26.61|85
1692192300000|2023-08-16 13:25:00|28.02|26.62|28.03|26.63|28.05|26.65|28|26.6|78
1692192600000|2023-08-16 13:30:00|28.04|26.64|28.04|26.64|28.06|26.66|27.99|26.59|37
1692192900000|2023-08-16 13:35:00|28.03|26.63|27.93|26.53|28.03|26.63|27.89|26.49|88
1692193200000|2023-08-16 13:40:00|27.92|26.52|27.97|26.57|27.99|26.59|27.82|26.42|172
1692193500000|2023-08-16 13:45:00|27.98|26.58|28.02|26.62|28.03|26.63|27.97|26.57|104
1692193800000|2023-08-16 13:50:00|28.01|26.61|27.87|26.47|28.02|26.62|27.87|26.47|149
1692194100000|2023-08-16 13:55:00|27.88|26.48|27.9|26.5|27.91|26.51|27.85|26.45|77
1692194400000|2023-08-16 14:00:00|27.89|26.49|27.91|26.51|27.92|26.52|27.87|26.47|61
1692194700000|2023-08-16 14:05:00|27.92|26.52|28.03|26.63|28.06|26.66|27.91|26.51|90
1692195000000|2023-08-16 14:10:00|28.02|26.62|28|26.6|28.06|26.66|27.99|26.59|71
1692195300000|2023-08-16 14:15:00|28.01|26.61|28.07|26.67|28.08|26.68|28|26.6|80
1692195600000|2023-08-16 14:20:00|28.08|26.68|28.08|26.68|28.13|26.73|28.07|26.67|110
1692195900000|2023-08-16 14:25:00|28.07|26.67|28.12|26.72|28.12|26.72|28.06|26.66|47
1692196200000|2023-08-16 14:30:00|28.11|26.71|28.14|26.74|28.14|26.74|28.11|26.71|28
1692196500000|2023-08-16 14:35:00|28.15|26.75|28.18|26.78|28.18|26.78|28.13|26.73|28
1692196800000|2023-08-16 14:40:00|28.19|26.79|28.21|26.81|28.25|26.85|28.19|26.79|33
1692197100000|2023-08-16 14:45:00|28.22|26.82|28.14|26.74|28.22|26.82|28.12|26.72|39
1692197400000|2023-08-16 14:50:00|28.15|26.75|28.17|26.77|28.2|26.8|28.15|26.75|33
1692197700000|2023-08-16 14:55:00|28.16|26.76|28.22|26.82|28.22|26.82|28.16|26.76|49
1692198000000|2023-08-16 15:00:00|28.23|26.83|28.2|26.8|28.24|26.84|28.18|26.78|50
1692198300000|2023-08-16 15:05:00|28.21|26.81|28.21|26.81|28.21|26.81|28.19|26.79|45
1692198600000|2023-08-16 15:10:00|28.2|26.8|28.24|26.84|28.24|26.84|28.2|26.8|9
1692198900000|2023-08-16 15:15:00|28.25|26.85|28.17|26.77|28.25|26.85|28.17|26.77|43
1692199200000|2023-08-16 15:20:00|28.16|26.76|28.19|26.79|28.19|26.79|28.13|26.73|16
1692199500000|2023-08-16 15:25:00|28.2|26.8|28.17|26.77|28.2|26.8|28.15|26.75|49
1692199800000|2023-08-16 15:30:00|28.18|26.78|28.16|26.76|28.19|26.79|28.14|26.74|41
1692200100000|2023-08-16 15:35:00|28.15|26.75|28.13|26.73|28.16|26.76|28.11|26.71|43
1692200400000|2023-08-16 15:40:00|28.12|26.72|28.08|26.68|28.15|26.75|28.07|26.67|31
1692200700000|2023-08-16 15:45:00|28.09|26.69|28.1|26.7|28.11|26.71|28.06|26.66|88
1692201000000|2023-08-16 15:50:00|28.09|26.69|28.08|26.68|28.11|26.71|28.03|26.63|130
1692201300000|2023-08-16 15:55:00|28.09|26.69|28.04|26.64|28.1|26.7|28.03|26.63|40
1692201600000|2023-08-16 16:00:00|28.05|26.65|28.03|26.63|28.07|26.67|28.02|26.62|73
1692201900000|2023-08-16 16:05:00|28.04|26.64|28.02|26.62|28.07|26.67|28.01|26.61|51
1692202200000|2023-08-16 16:10:00|28.01|26.61|28.01|26.61|28.06|26.66|27.95|26.55|156
1692202500000|2023-08-16 16:15:00|28|26.6|28.03|26.63|28.1|26.7|28|26.6|96
1692202800000|2023-08-16 16:20:00|28.04|26.64|28.09|26.69|28.1|26.7|28.04|26.64|84
1692203100000|2023-08-16 16:25:00|28.08|26.68|28.05|26.65|28.11|26.71|28.03|26.63|158
1692203400000|2023-08-16 16:30:00|28.06|26.66|28.01|26.61|28.1|26.7|27.98|26.58|142
1692203700000|2023-08-16 16:35:00|28|26.6|28.08|26.68|28.09|26.69|27.99|26.59|117
1692204000000|2023-08-16 16:40:00|28.07|26.67|28.06|26.66|28.08|26.68|28.03|26.63|66
1692204300000|2023-08-16 16:45:00|28.07|26.67|28.18|26.78|28.19|26.79|28.07|26.67|83
1692204600000|2023-08-16 16:50:00|28.19|26.79|28.14|26.74|28.19|26.79|28.14|26.74|136
1692204900000|2023-08-16 16:55:00|28.13|26.73|28.14|26.74|28.15|26.75|28.12|26.72|50
1692205200000|2023-08-16 17:00:00|28.15|26.75|28.08|26.68|28.16|26.76|28.08|26.68|62
1692205500000|2023-08-16 17:05:00|28.07|26.67|28.09|26.69|28.1|26.7|28.04|26.64|57
1692205800000|2023-08-16 17:10:00|28.08|26.68|28.06|26.66|28.08|26.68|28.03|26.63|66
1692206100000|2023-08-16 17:15:00|28.07|26.67|28|26.6|28.07|26.67|28|26.6|62
1692206400000|2023-08-16 17:20:00|27.99|26.59|28.03|26.63|28.03|26.63|27.97|26.57|81
1692206700000|2023-08-16 17:25:00|28.04|26.64|28.13|26.73|28.13|26.73|28.03|26.63|28
1692207000000|2023-08-16 17:30:00|28.14|26.74|28.13|26.73|28.18|26.78|28.13|26.73|86
1692207300000|2023-08-16 17:35:00|28.14|26.74|28.14|26.74|28.16|26.76|28.12|26.72|131
1692207600000|2023-08-16 17:40:00|28.13|26.73|28.15|26.75|28.15|26.75|28.11|26.71|99
1692207900000|2023-08-16 17:45:00|28.14|26.74|28.14|26.74|28.15|26.75|28.1|26.7|170
1692208200000|2023-08-16 17:50:00|28.13|26.73|28.15|26.75|28.15|26.75|28.13|26.73|61
1692208500000|2023-08-16 17:55:00|28.16|26.76|28.24|26.84|28.25|26.85|28.15|26.75|129
1692208800000|2023-08-16 18:00:00|28.23|26.83|28.24|26.84|28.33|26.93|28.22|26.82|144
1692209100000|2023-08-16 18:05:00|28.25|26.85|28.23|26.83|28.25|26.85|28.2|26.8|82
1692209400000|2023-08-16 18:10:00|28.22|26.82|28.21|26.81|28.23|26.83|28.19|26.79|88
1692209700000|2023-08-16 18:15:00|28.22|26.82|28.29|26.89|28.29|26.89|28.22|26.82|90
1692210000000|2023-08-16 18:20:00|28.3|26.9|28.41|27.01|28.41|27.01|28.29|26.89|178
1692210300000|2023-08-16 18:25:00|28.4|27|28.38|26.98|28.41|27.01|28.35|26.95|65
1692210600000|2023-08-16 18:30:00|28.39|26.99|28.39|26.99|28.41|27.01|28.37|26.97|57
1692210900000|2023-08-16 18:35:00|28.38|26.98|28.38|26.98|28.39|26.99|28.35|26.95|55
1692211200000|2023-08-16 18:40:00|28.39|26.99|28.34|26.94|28.39|26.99|28.31|26.91|109
1692211500000|2023-08-16 18:45:00|28.35|26.95|28.3|26.9|28.35|26.95|28.29|26.89|94
1692211800000|2023-08-16 18:50:00|28.29|26.89|28.3|26.9|28.31|26.91|28.27|26.87|90
1692212100000|2023-08-16 18:55:00|28.29|26.89|28.3|26.9|28.31|26.91|28.28|26.88|88
1692212400000|2023-08-16 19:00:00|28.31|26.91|28.31|26.91|28.31|26.91|28.28|26.88|44
1692212700000|2023-08-16 19:05:00|28.3|26.9|28.25|26.85|28.31|26.91|28.24|26.84|132
1692213000000|2023-08-16 19:10:00|28.24|26.84|28.27|26.87|28.29|26.89|28.24|26.84|80
1692213300000|2023-08-16 19:15:00|28.26|26.86|28.22|26.82|28.26|26.86|28.22|26.82|65
1692213600000|2023-08-16 19:20:00|28.21|26.81|28.2|26.8|28.24|26.84|28.2|26.8|44
1692213900000|2023-08-16 19:25:00|28.19|26.79|28.23|26.83|28.25|26.85|28.19|26.79|101
1692214200000|2023-08-16 19:30:00|28.22|26.82|28.24|26.84|28.24|26.84|28.21|26.81|32
1692214500000|2023-08-16 19:35:00|28.25|26.85|28.27|26.87|28.28|26.88|28.25|26.85|43
1692214800000|2023-08-16 19:40:00|28.26|26.86|28.24|26.84|28.26|26.86|28.24|26.84|21
1692215100000|2023-08-16 19:45:00|28.23|26.83|28.22|26.82|28.24|26.84|28.21|26.81|32
1692215400000|2023-08-16 19:50:00|28.23|26.83|28.23|26.83|28.25|26.85|28.22|26.82|51
1692215700000|2023-08-16 19:55:00|28.24|26.84|28.21|26.81|28.24|26.84|28.2|26.8|30
1692216000000|2023-08-16 20:00:00|28.2|26.8|28.26|26.86|28.26|26.86|28.18|26.78|73
1692216300000|2023-08-16 20:05:00|28.27|26.87|28.27|26.87|28.28|26.88|28.26|26.86|27
1692216600000|2023-08-16 20:10:00|28.26|26.86|28.25|26.85|28.27|26.87|28.25|26.85|83
1692216900000|2023-08-16 20:15:00|28.24|26.84|28.21|26.81|28.25|26.85|28.2|26.8|111
1692217200000|2023-08-16 20:20:00|28.2|26.8|28.16|26.76|28.21|26.81|28.14|26.74|115
1692217500000|2023-08-16 20:25:00|28.15|26.75|27.63|26.23|28.16|26.76|27.44|26.04|355
1692217800000|2023-08-16 20:30:00|27.62|26.22|27.81|26.41|27.81|26.41|27.55|26.15|383
1692218100000|2023-08-16 20:35:00|27.8|26.4|27.73|26.33|27.83|26.43|27.71|26.31|316
1692218400000|2023-08-16 20:40:00|27.74|26.34|27.82|26.42|27.83|26.43|27.61|26.21|348
1692218700000|2023-08-16 20:45:00|27.81|26.41|27.9|26.5|27.9|26.5|27.79|26.39|244
1692219000000|2023-08-16 20:50:00|27.91|26.51|27.88|26.48|27.91|26.51|27.82|26.42|276
1692219300000|2023-08-16 20:55:00|27.89|26.49|27.83|26.43|27.89|26.49|27.79|26.39|269
1692219600000|2023-08-16 21:00:00|27.84|26.44|27.75|26.35|27.84|26.44|27.72|26.32|98
1692219900000|2023-08-16 21:05:00|27.74|26.34|27.61|26.21|27.78|26.38|27.57|26.17|141
1692220200000|2023-08-16 21:10:00|27.6|26.2|27.45|26.05|27.73|26.33|27.25|25.85|285
1692220500000|2023-08-16 21:15:00|27.44|26.04|27.57|26.17|27.65|26.25|27.42|26.02|159
1692220800000|2023-08-16 21:20:00|27.58|26.18|27.65|26.25|27.67|26.27|27.57|26.17|112
1692221100000|2023-08-16 21:25:00|27.64|26.24|27.71|26.31|27.71|26.31|27.64|26.24|44
1692221400000|2023-08-16 21:30:00|27.7|26.3|27.85|26.45|27.85|26.45|27.7|26.3|44
1692221700000|2023-08-16 21:35:00|27.86|26.46|27.79|26.39|27.86|26.46|27.78|26.38|42
1692222000000|2023-08-16 21:40:00|27.78|26.38|27.76|26.36|27.8|26.4|27.76|26.36|37
1692222300000|2023-08-16 21:45:00|27.77|26.37|27.79|26.39|27.79|26.39|27.73|26.33|26
1692222600000|2023-08-16 21:50:00|27.78|26.38|27.77|26.37|27.79|26.39|27.76|26.36|26
1692222900000|2023-08-16 21:55:00|27.78|26.38|27.84|26.44|27.84|26.44|27.76|26.36|112
1692223200000|2023-08-16 22:00:00|27.83|26.43|27.94|26.54|27.96|26.56|27.81|26.41|142
1692223500000|2023-08-16 22:05:00|27.95|26.55|28|26.6|28.06|26.66|27.94|26.54|265
1692223800000|2023-08-16 22:10:00|27.99|26.59|27.99|26.59|28.06|26.66|27.96|26.56|200
1692224100000|2023-08-16 22:15:00|27.98|26.58|27.93|26.53|27.98|26.58|27.93|26.53|186
1692224400000|2023-08-16 22:20:00|27.94|26.54|27.97|26.57|27.97|26.57|27.91|26.51|124
1692224700000|2023-08-16 22:25:00|27.96|26.56|27.99|26.59|28|26.6|27.96|26.56|104
1692225000000|2023-08-16 22:30:00|27.98|26.58|27.95|26.55|27.99|26.59|27.94|26.54|145
1692225300000|2023-08-16 22:35:00|27.94|26.54|27.99|26.59|27.99|26.59|27.93|26.53|110
1692225600000|2023-08-16 22:40:00|28|26.6|28.02|26.62|28.06|26.66|28|26.6|125
1692225900000|2023-08-16 22:45:00|28.01|26.61|28.04|26.64|28.06|26.66|28.01|26.61|108
1692226200000|2023-08-16 22:50:00|28.05|26.65|28.1|26.7|28.12|26.72|28.05|26.65|159
1692226500000|2023-08-16 22:55:00|28.11|26.71|28.1|26.7|28.11|26.71|28.08|26.68|161
1692226800000|2023-08-16 23:00:00|28.09|26.69|28.03|26.63|28.14|26.74|28.03|26.63|158
1692227100000|2023-08-16 23:05:00|28.02|26.62|28.07|26.67|28.07|26.67|27.98|26.58|125
1692227400000|2023-08-16 23:10:00|28.06|26.66|28.09|26.69|28.1|26.7|28.02|26.62|88
1692227700000|2023-08-16 23:15:00|28.08|26.68|28.1|26.7|28.11|26.71|28.06|26.66|37
1692228000000|2023-08-16 23:20:00|28.11|26.71|28.08|26.68|28.11|26.71|28.07|26.67|74
1692228300000|2023-08-16 23:25:00|28.07|26.67|28.08|26.68|28.08|26.68|28.05|26.65|70
1692228600000|2023-08-16 23:30:00|28.07|26.67|28.17|26.77|28.17|26.77|28.07|26.67|51
1692228900000|2023-08-16 23:35:00|28.16|26.76|28.17|26.77|28.17|26.77|28.09|26.69|148
1692229200000|2023-08-16 23:40:00|28.18|26.78|28.17|26.77|28.19|26.79|28.14|26.74|115
1692229500000|2023-08-16 23:45:00|28.16|26.76|28.22|26.82|28.23|26.83|28.16|26.76|43
1692229800000|2023-08-16 23:50:00|28.23|26.83|28.19|26.79|28.23|26.83|28.17|26.77|115
1692230100000|2023-08-16 23:55:00|28.18|26.78|28.18|26.78|28.19|26.79|28.17|26.77|85
1692230400000|2023-08-17 00:00:00|28.17|26.77|28.17|26.77|28.18|26.78|28.07|26.67|143
1692230700000|2023-08-17 00:05:00|28.16|26.76|28.12|26.72|28.16|26.76|28.06|26.66|81
1692231000000|2023-08-17 00:10:00|28.13|26.73|28.14|26.74|28.15|26.75|28.1|26.7|38
1692231300000|2023-08-17 00:15:00|28.13|26.73|28.09|26.69|28.16|26.76|28.09|26.69|67
1692231600000|2023-08-17 00:20:00|28.08|26.68|28.06|26.66|28.09|26.69|28.03|26.63|81
1692231900000|2023-08-17 00:25:00|28.07|26.67|28.11|26.71|28.11|26.71|28.05|26.65|19
1692232200000|2023-08-17 00:30:00|28.1|26.7|28.05|26.65|28.1|26.7|28.03|26.63|48
1692232500000|2023-08-17 00:35:00|28.04|26.64|28.02|26.62|28.05|26.65|27.96|26.56|103
1692232800000|2023-08-17 00:40:00|28.01|26.61|27.82|26.42|28.02|26.62|27.8|26.4|208
1692233100000|2023-08-17 00:45:00|27.83|26.43|27.92|26.52|27.99|26.59|27.68|26.28|283
1692233400000|2023-08-17 00:50:00|27.93|26.53|28.03|26.63|28.04|26.64|27.92|26.52|82
1692233700000|2023-08-17 00:55:00|28.04|26.64|28.09|26.69|28.09|26.69|28.02|26.62|80
1692234000000|2023-08-17 01:00:00|28.1|26.7|28.13|26.73|28.14|26.74|28.08|26.68|106
1692234300000|2023-08-17 01:05:00|28.14|26.74|28.22|26.82|28.22|26.82|28.13|26.73|46
1692234600000|2023-08-17 01:10:00|28.21|26.81|28.24|26.84|28.24|26.84|28.18|26.78|44
1692234900000|2023-08-17 01:15:00|28.23|26.83|28.24|26.84|28.24|26.84|28.2|26.8|42
1692235200000|2023-08-17 01:20:00|28.25|26.85|28.31|26.91|28.32|26.92|28.25|26.85|37
1692235500000|2023-08-17 01:25:00|28.3|26.9|28.34|26.94|28.35|26.95|28.29|26.89|51
1692235800000|2023-08-17 01:30:00|28.33|26.93|28.26|26.86|28.34|26.94|28.26|26.86|72
1692236100000|2023-08-17 01:35:00|28.27|26.87|28.28|26.88|28.3|26.9|28.25|26.85|38
1692236400000|2023-08-17 01:40:00|28.27|26.87|28.25|26.85|28.29|26.89|28.24|26.84|21
1692236700000|2023-08-17 01:45:00|28.24|26.84|28.27|26.87|28.27|26.87|28.23|26.83|78
1692237000000|2023-08-17 01:50:00|28.28|26.88|28.29|26.89|28.3|26.9|28.27|26.87|40
1692237300000|2023-08-17 01:55:00|28.3|26.9|28.31|26.91|28.31|26.91|28.29|26.89|62
1692237600000|2023-08-17 02:00:00|28.32|26.92|28.31|26.91|28.32|26.92|28.29|26.89|50
1692237900000|2023-08-17 02:05:00|28.3|26.9|28.3|26.9|28.33|26.93|28.29|26.89|21
1692238200000|2023-08-17 02:10:00|28.29|26.89|28.32|26.92|28.34|26.94|28.29|26.89|90
1692238500000|2023-08-17 02:15:00|28.33|26.93|28.34|26.94|28.36|26.96|28.32|26.92|14
1692238800000|2023-08-17 02:20:00|28.35|26.95|28.36|26.96|28.36|26.96|28.3|26.9|18
1692239100000|2023-08-17 02:25:00|28.37|26.97|28.47|27.07|28.47|27.07|28.37|26.97|98
1692239400000|2023-08-17 02:30:00|28.46|27.06|28.45|27.05|28.5|27.1|28.44|27.04|57
1692239700000|2023-08-17 02:35:00|28.44|27.04|28.37|26.97|28.45|27.05|28.36|26.96|87
1692240000000|2023-08-17 02:40:00|28.36|26.96|28.36|26.96|28.39|26.99|28.36|26.96|59
1692240300000|2023-08-17 02:45:00|28.37|26.97|28.38|26.98|28.41|27.01|28.35|26.95|40
1692240600000|2023-08-17 02:50:00|28.37|26.97|28.41|27.01|28.41|27.01|28.35|26.95|67
1692240900000|2023-08-17 02:55:00|28.42|27.02|28.37|26.97|28.43|27.03|28.35|26.95|61
1692241200000|2023-08-17 03:00:00|28.38|26.98|28.38|26.98|28.4|27|28.38|26.98|23
1692241500000|2023-08-17 03:05:00|28.39|26.99|28.38|26.98|28.4|27|28.37|26.97|10
1692241800000|2023-08-17 03:10:00|28.37|26.97|28.38|26.98|28.39|26.99|28.37|26.97|8
1692242100000|2023-08-17 03:15:00|28.39|26.99|28.41|27.01|28.41|27.01|28.39|26.99|41
1692242400000|2023-08-17 03:20:00|28.4|27|28.44|27.04|28.45|27.05|28.4|27|41
1692242700000|2023-08-17 03:25:00|28.43|27.03|28.44|27.04|28.44|27.04|28.43|27.03|34
1692243000000|2023-08-17 03:30:00|28.45|27.05|28.44|27.04|28.45|27.05|28.43|27.03|48
1692243300000|2023-08-17 03:35:00|28.45|27.05|28.44|27.04|28.45|27.05|28.43|27.03|32
1692243600000|2023-08-17 03:40:00|28.43|27.03|28.43|27.03|28.44|27.04|28.41|27.01|25
1692243900000|2023-08-17 03:45:00|28.44|27.04|28.43|27.03|28.45|27.05|28.42|27.02|20
1692244200000|2023-08-17 03:50:00|28.42|27.02|28.39|26.99|28.42|27.02|28.36|26.96|58
1692244500000|2023-08-17 03:55:00|28.38|26.98|28.38|26.98|28.39|26.99|28.37|26.97|29
1692244800000|2023-08-17 04:00:00|28.37|26.97|28.38|26.98|28.38|26.98|28.35|26.95|46
1692245100000|2023-08-17 04:05:00|28.37|26.97|28.38|26.98|28.38|26.98|28.36|26.96|44
1692245400000|2023-08-17 04:10:00|28.37|26.97|28.41|27.01|28.41|27.01|28.36|26.96|29
1692245700000|2023-08-17 04:15:00|28.4|27|28.44|27.04|28.48|27.08|28.4|27|114
1692246000000|2023-08-17 04:20:00|28.45|27.05|28.42|27.02|28.45|27.05|28.42|27.02|48
1692246300000|2023-08-17 04:25:00|28.43|27.03|28.41|27.01|28.43|27.03|28.4|27|7
1692246600000|2023-08-17 04:30:00|28.4|27|28.38|26.98|28.41|27.01|28.37|26.97|33
1692246900000|2023-08-17 04:35:00|28.37|26.97|28.37|26.97|28.38|26.98|28.36|26.96|63
1692247200000|2023-08-17 04:40:00|28.36|26.96|28.37|26.97|28.37|26.97|28.36|26.96|2
1692247500000|2023-08-17 04:45:00|28.38|26.98|28.38|26.98|28.39|26.99|28.38|26.98|3
1692247800000|2023-08-17 04:50:00|28.39|26.99|28.39|26.99|28.41|27.01|28.39|26.99|19
1692248100000|2023-08-17 04:55:00|28.38|26.98|28.39|26.99|28.39|26.99|28.37|26.97|18
1692248400000|2023-08-17 05:00:00|28.38|26.98|28.42|27.02|28.43|27.03|28.38|26.98|21
1692248700000|2023-08-17 05:05:00|28.41|27.01|28.4|27|28.42|27.02|28.39|26.99|44
1692249000000|2023-08-17 05:10:00|28.39|26.99|28.41|27.01|28.41|27.01|28.39|26.99|29
1692249300000|2023-08-17 05:15:00|28.42|27.02|28.43|27.03|28.43|27.03|28.42|27.02|2
1692249600000|2023-08-17 05:20:00|28.44|27.04|28.46|27.06|28.46|27.06|28.44|27.04|3
1692249900000|2023-08-17 05:25:00|28.47|27.07|28.46|27.06|28.47|27.07|28.45|27.05|34
1692250200000|2023-08-17 05:30:00|28.47|27.07|28.49|27.09|28.5|27.1|28.47|27.07|35
1692250500000|2023-08-17 05:35:00|28.5|27.1|28.5|27.1|28.5|27.1|28.49|27.09|31
1692250800000|2023-08-17 05:40:00|28.49|27.09|28.5|27.1|28.53|27.13|28.49|27.09|12
1692251100000|2023-08-17 05:45:00|28.51|27.11|28.5|27.1|28.51|27.11|28.49|27.09|6
1692251400000|2023-08-17 05:50:00|28.49|27.09|28.51|27.11|28.51|27.11|28.48|27.08|31
1692251700000|2023-08-17 05:55:00|28.52|27.12|28.52|27.12|28.53|27.13|28.51|27.11|27
1692252000000|2023-08-17 06:00:00|28.53|27.13|28.43|27.03|28.54|27.14|28.42|27.02|107
1692252300000|2023-08-17 06:05:00|28.42|27.02|28.41|27.01|28.42|27.02|28.39|26.99|20
1692252600000|2023-08-17 06:10:00|28.42|27.02|28.42|27.02|28.42|27.02|28.39|26.99|54
1692252900000|2023-08-17 06:15:00|28.41|27.01|28.42|27.02|28.42|27.02|28.41|27.01|30
1692253200000|2023-08-17 06:20:00|28.41|27.01|28.41|27.01|28.41|27.01|28.4|27|11
1692253500000|2023-08-17 06:25:00|28.4|27|28.39|26.99|28.41|27.01|28.39|26.99|22
1692253800000|2023-08-17 06:30:00|28.38|26.98|28.4|27|28.41|27.01|28.38|26.98|41
1692254100000|2023-08-17 06:35:00|28.41|27.01|28.41|27.01|28.41|27.01|28.38|26.98|41
1692254400000|2023-08-17 06:40:00|28.4|27|28.42|27.02|28.42|27.02|28.39|26.99|49
1692254700000|2023-08-17 06:45:00|28.4|27|28.39|26.99|28.41|27.01|28.38|26.98|14
1692255000000|2023-08-17 06:50:00|28.4|27|28.4|27|28.42|27.02|28.39|26.99|14
1692255300000|2023-08-17 06:55:00|28.41|27.01|28.39|26.99|28.41|27.01|28.39|26.99|10
1692255600000|2023-08-17 07:00:00|28.4|27|28.38|26.98|28.4|27|28.38|26.98|5
1692255900000|2023-08-17 07:05:00|28.39|26.99|28.37|26.97|28.39|26.99|28.37|26.97|3
1692256200000|2023-08-17 07:10:00|28.36|26.96|28.37|26.97|28.37|26.97|28.35|26.95|4
1692256500000|2023-08-17 07:15:00|28.36|26.96|28.34|26.94|28.37|26.97|28.34|26.94|5
1692256800000|2023-08-17 07:20:00|28.35|26.95|28.35|26.95|28.37|26.97|28.34|26.94|16
1692257100000|2023-08-17 07:25:00|28.34|26.94|28.35|26.95|28.35|26.95|28.34|26.94|10
1692257400000|2023-08-17 07:30:00|28.36|26.96|28.35|26.95|28.37|26.97|28.35|26.95|20
1692257700000|2023-08-17 07:35:00|28.34|26.94|28.34|26.94|28.35|26.95|28.34|26.94|9
1692258000000|2023-08-17 07:40:00|28.33|26.93|28.35|26.95|28.35|26.95|28.33|26.93|23
1692258300000|2023-08-17 07:45:00|28.34|26.94|28.35|26.95|28.35|26.95|28.33|26.93|14
1692258600000|2023-08-17 07:50:00|28.34|26.94|28.37|26.97|28.37|26.97|28.34|26.94|52
1692258900000|2023-08-17 07:55:00|28.36|26.96|28.37|26.97|28.38|26.98|28.35|26.95|25
1692259200000|2023-08-17 08:00:00|28.38|26.98|28.4|27|28.4|27|28.37|26.97|23
1692259500000|2023-08-17 08:05:00|28.41|27.01|28.39|26.99|28.41|27.01|28.39|26.99|27
1692259800000|2023-08-17 08:10:00|28.4|27|28.4|27|28.41|27.01|28.4|27|13
1692260100000|2023-08-17 08:15:00|28.39|26.99|28.36|26.96|28.39|26.99|28.35|26.95|78
1692260400000|2023-08-17 08:20:00|28.35|26.95|28.35|26.95|28.36|26.96|28.33|26.93|121
1692260700000|2023-08-17 08:25:00|28.34|26.94|28.35|26.95|28.35|26.95|28.34|26.94|52
1692261000000|2023-08-17 08:30:00|28.33|26.93|28.32|26.92|28.34|26.94|28.32|26.92|60
1692261300000|2023-08-17 08:35:00|28.33|26.93|28.31|26.91|28.34|26.94|28.29|26.89|58
1692261600000|2023-08-17 08:40:00|28.3|26.9|28.29|26.89|28.31|26.91|28.29|26.89|8
1692261900000|2023-08-17 08:45:00|28.3|26.9|28.31|26.91|28.31|26.91|28.28|26.88|20
1692262200000|2023-08-17 08:50:00|28.3|26.9|28.31|26.91|28.34|26.94|28.29|26.89|96
1692262500000|2023-08-17 08:55:00|28.32|26.92|28.29|26.89|28.32|26.92|28.28|26.88|95
1692262800000|2023-08-17 09:00:00|28.28|26.88|28.3|26.9|28.3|26.9|28.28|26.88|33
1692263100000|2023-08-17 09:05:00|28.29|26.89|28.2|26.8|28.29|26.89|28.19|26.79|34
1692263400000|2023-08-17 09:10:00|28.21|26.81|28.22|26.82|28.22|26.82|28.19|26.79|66
1692263700000|2023-08-17 09:15:00|28.23|26.83|28.27|26.87|28.27|26.87|28.22|26.82|13
1692264000000|2023-08-17 09:20:00|28.28|26.88|28.29|26.89|28.3|26.9|28.28|26.88|5
1692264300000|2023-08-17 09:25:00|28.3|26.9|28.28|26.88|28.31|26.91|28.26|26.86|69
1692264600000|2023-08-17 09:30:00|28.29|26.89|28.28|26.88|28.32|26.92|28.27|26.87|76
1692264900000|2023-08-17 09:35:00|28.27|26.87|28.32|26.92|28.32|26.92|28.27|26.87|48
1692265200000|2023-08-17 09:40:00|28.31|26.91|28.28|26.88|28.32|26.92|28.28|26.88|84
1692265500000|2023-08-17 09:45:00|28.27|26.87|28.3|26.9|28.33|26.93|28.27|26.87|34
1692265800000|2023-08-17 09:50:00|28.29|26.89|28.3|26.9|28.3|26.9|28.26|26.86|200
1692266100000|2023-08-17 09:55:00|28.29|26.89|28.3|26.9|28.31|26.91|28.27|26.87|56
1692266400000|2023-08-17 10:00:00|28.31|26.91|28.31|26.91|28.33|26.93|28.3|26.9|35
1692266700000|2023-08-17 10:05:00|28.3|26.9|28.28|26.88|28.3|26.9|28.28|26.88|15
1692267000000|2023-08-17 10:10:00|28.29|26.89|28.3|26.9|28.31|26.91|28.27|26.87|24
1692267300000|2023-08-17 10:15:00|28.31|26.91|28.31|26.91|28.33|26.93|28.3|26.9|13
1692267600000|2023-08-17 10:20:00|28.32|26.92|28.32|26.92|28.32|26.92|28.31|26.91|3
1692267900000|2023-08-17 10:25:00|28.31|26.91|28.32|26.92|28.32|26.92|28.3|26.9|14
1692268200000|2023-08-17 10:30:00|28.31|26.91|28.3|26.9|28.34|26.94|28.28|26.88|20
1692268500000|2023-08-17 10:35:00|28.29|26.89|28.24|26.84|28.29|26.89|28.23|26.83|64
1692268800000|2023-08-17 10:40:00|28.23|26.83|28.2|26.8|28.24|26.84|28.19|26.79|197
1692269100000|2023-08-17 10:45:00|28.21|26.81|28.22|26.82|28.23|26.83|28.2|26.8|58
1692269400000|2023-08-17 10:50:00|28.23|26.83|28.23|26.83|28.26|26.86|28.21|26.81|111
1692269700000|2023-08-17 10:55:00|28.22|26.82|28.28|26.88|28.28|26.88|28.22|26.82|55
1692270000000|2023-08-17 11:00:00|28.27|26.87|28.29|26.89|28.29|26.89|28.25|26.85|67
1692270300000|2023-08-17 11:05:00|28.3|26.9|28.28|26.88|28.3|26.9|28.28|26.88|17
1692270600000|2023-08-17 11:10:00|28.29|26.89|28.23|26.83|28.29|26.89|28.21|26.81|196
1692270900000|2023-08-17 11:15:00|28.24|26.84|28.23|26.83|28.24|26.84|28.2|26.8|148
1692271200000|2023-08-17 11:20:00|28.24|26.84|28.22|26.82|28.26|26.86|28.21|26.81|122
1692271500000|2023-08-17 11:25:00|28.21|26.81|28.2|26.8|28.22|26.82|28.19|26.79|118
1692271800000|2023-08-17 11:30:00|28.19|26.79|28.21|26.81|28.22|26.82|28.19|26.79|77
1692272100000|2023-08-17 11:35:00|28.22|26.82|28.26|26.86|28.26|26.86|28.21|26.81|71
1692272400000|2023-08-17 11:40:00|28.25|26.85|28.25|26.85|28.26|26.86|28.23|26.83|86
1692272700000|2023-08-17 11:45:00|28.26|26.86|28.28|26.88|28.28|26.88|28.25|26.85|45
1692273000000|2023-08-17 11:50:00|28.27|26.87|28.26|26.86|28.28|26.88|28.26|26.86|62
1692273300000|2023-08-17 11:55:00|28.27|26.87|28.27|26.87|28.27|26.87|28.26|26.86|9
1692273600000|2023-08-17 12:00:00|28.26|26.86|28.27|26.87|28.29|26.89|28.26|26.86|56
1692273900000|2023-08-17 12:05:00|28.28|26.88|28.29|26.89|28.3|26.9|28.27|26.87|60
1692274200000|2023-08-17 12:10:00|28.3|26.9|28.31|26.91|28.31|26.91|28.29|26.89|52
1692274500000|2023-08-17 12:15:00|28.32|26.92|28.35|26.95|28.36|26.96|28.32|26.92|62
1692274800000|2023-08-17 12:20:00|28.34|26.94|28.31|26.91|28.36|26.96|28.3|26.9|110
1692275100000|2023-08-17 12:25:00|28.3|26.9|28.47|27.07|28.51|27.11|28.29|26.89|207
1692275400000|2023-08-17 12:30:00|28.46|27.06|28.48|27.08|28.52|27.12|28.46|27.06|196
1692275700000|2023-08-17 12:35:00|28.49|27.09|28.47|27.07|28.51|27.11|28.47|27.07|142
1692276000000|2023-08-17 12:40:00|28.46|27.06|28.46|27.06|28.47|27.07|28.44|27.04|86
1692276300000|2023-08-17 12:45:00|28.44|27.04|28.37|26.97|28.47|27.07|28.36|26.96|84
1692276600000|2023-08-17 12:50:00|28.38|26.98|28.37|26.97|28.4|27|28.35|26.95|90
1692276900000|2023-08-17 12:55:00|28.36|26.96|28.36|26.96|28.39|26.99|28.36|26.96|142
1692277200000|2023-08-17 13:00:00|28.37|26.97|28.33|26.93|28.39|26.99|28.33|26.93|156
1692277500000|2023-08-17 13:05:00|28.34|26.94|28.35|26.95|28.37|26.97|28.34|26.94|50
1692277800000|2023-08-17 13:10:00|28.34|26.94|28.38|26.98|28.38|26.98|28.34|26.94|56
1692278100000|2023-08-17 13:15:00|28.39|26.99|28.37|26.97|28.39|26.99|28.34|26.94|51
1692278400000|2023-08-17 13:20:00|28.38|26.98|28.42|27.02|28.42|27.02|28.37|26.97|53
1692278700000|2023-08-17 13:25:00|28.41|27.01|28.39|26.99|28.42|27.02|28.37|26.97|119
1692279000000|2023-08-17 13:30:00|28.38|26.98|28.33|26.93|28.39|26.99|28.33|26.93|119
1692279300000|2023-08-17 13:35:00|28.32|26.92|28.32|26.92|28.34|26.94|28.3|26.9|65
1692279600000|2023-08-17 13:40:00|28.31|26.91|28.27|26.87|28.34|26.94|28.25|26.85|160
1692279900000|2023-08-17 13:45:00|28.28|26.88|28.27|26.87|28.29|26.89|28.26|26.86|74
1692280200000|2023-08-17 13:50:00|28.28|26.88|28.25|26.85|28.29|26.89|28.23|26.83|108
1692280500000|2023-08-17 13:55:00|28.24|26.84|28.22|26.82|28.25|26.85|28.19|26.79|150
1692280800000|2023-08-17 14:00:00|28.23|26.83|28.21|26.81|28.24|26.84|28.17|26.77|63
1692281100000|2023-08-17 14:05:00|28.22|26.82|28.25|26.85|28.28|26.88|28.21|26.81|89
1692281400000|2023-08-17 14:10:00|28.24|26.84|28.2|26.8|28.25|26.85|28.18|26.78|123
1692281700000|2023-08-17 14:15:00|28.19|26.79|28.18|26.78|28.23|26.83|28.18|26.78|60
1692282000000|2023-08-17 14:20:00|28.19|26.79|28.22|26.82|28.22|26.82|28.15|26.75|54
1692282300000|2023-08-17 14:25:00|28.23|26.83|28.19|26.79|28.26|26.86|28.17|26.77|79
1692282600000|2023-08-17 14:30:00|28.18|26.78|28.12|26.72|28.2|26.8|28.09|26.69|101
1692282900000|2023-08-17 14:35:00|28.11|26.71|28.1|26.7|28.13|26.73|28.08|26.68|43
1692283200000|2023-08-17 14:40:00|28.09|26.69|28.05|26.65|28.09|26.69|27.98|26.58|128
1692283500000|2023-08-17 14:45:00|28.06|26.66|27.99|26.59|28.1|26.7|27.99|26.59|60
1692283800000|2023-08-17 14:50:00|27.98|26.58|28.09|26.69|28.1|26.7|27.98|26.58|40
1692284100000|2023-08-17 14:55:00|28.08|26.68|28.06|26.66|28.11|26.71|28.05|26.65|21
1692284400000|2023-08-17 15:00:00|28.05|26.65|28.06|26.66|28.1|26.7|27.9|26.5|199
1692284700000|2023-08-17 15:05:00|28.05|26.65|28.1|26.7|28.14|26.74|28.05|26.65|65
1692285000000|2023-08-17 15:10:00|28.09|26.69|28.1|26.7|28.14|26.74|28.06|26.66|64
1692285300000|2023-08-17 15:15:00|28.09|26.69|28.05|26.65|28.14|26.74|28.05|26.65|123
1692285600000|2023-08-17 15:20:00|28.06|26.66|28.04|26.64|28.07|26.67|28.03|26.63|117
1692285900000|2023-08-17 15:25:00|28.05|26.65|27.98|26.58|28.05|26.65|27.98|26.58|40
1692286200000|2023-08-17 15:30:00|27.97|26.57|27.89|26.49|28|26.6|27.87|26.47|107
1692286500000|2023-08-17 15:35:00|27.9|26.5|27.61|26.21|27.9|26.5|27.61|26.21|292
1692286800000|2023-08-17 15:40:00|27.6|26.2|27.69|26.29|27.75|26.35|27.54|26.14|371
1692287100000|2023-08-17 15:45:00|27.68|26.28|27.63|26.23|27.78|26.38|27.61|26.21|246
1692287400000|2023-08-17 15:50:00|27.62|26.22|27.63|26.23|27.7|26.3|27.58|26.18|202
1692287700000|2023-08-17 15:55:00|27.62|26.22|27.58|26.18|27.67|26.27|27.53|26.13|304
1692288000000|2023-08-17 16:00:00|27.59|26.19|27.44|26.04|27.67|26.27|27.41|26.01|319
1692288300000|2023-08-17 16:05:00|27.43|26.03|27.5|26.1|27.59|26.19|27.38|25.98|282
1692288600000|2023-08-17 16:10:00|27.49|26.09|27.51|26.11|27.56|26.16|27.45|26.05|227
1692288900000|2023-08-17 16:15:00|27.5|26.1|27.57|26.17|27.59|26.19|27.5|26.1|158
1692289200000|2023-08-17 16:20:00|27.56|26.16|27.52|26.12|27.58|26.18|27.48|26.08|203
1692289500000|2023-08-17 16:25:00|27.51|26.11|27.63|26.23|27.64|26.24|27.5|26.1|138
1692289800000|2023-08-17 16:30:00|27.62|26.22|27.83|26.43|27.84|26.44|27.62|26.22|146
1692290100000|2023-08-17 16:35:00|27.84|26.44|27.75|26.35|27.84|26.44|27.73|26.33|220
1692290400000|2023-08-17 16:40:00|27.76|26.36|27.76|26.36|27.79|26.39|27.73|26.33|175
1692290700000|2023-08-17 16:45:00|27.75|26.35|27.7|26.3|27.77|26.37|27.68|26.28|128
1692291000000|2023-08-17 16:50:00|27.71|26.31|27.64|26.24|27.71|26.31|27.62|26.22|112
1692291300000|2023-08-17 16:55:00|27.65|26.25|27.67|26.27|27.7|26.3|27.63|26.23|71
1692291600000|2023-08-17 17:00:00|27.68|26.28|27.71|26.31|27.73|26.33|27.68|26.28|98
1692291900000|2023-08-17 17:05:00|27.72|26.32|27.81|26.41|27.82|26.42|27.71|26.31|116
1692292200000|2023-08-17 17:10:00|27.8|26.4|27.77|26.37|27.81|26.41|27.76|26.36|120
1692292500000|2023-08-17 17:15:00|27.78|26.38|27.81|26.41|27.82|26.42|27.77|26.37|38
1692292800000|2023-08-17 17:20:00|27.8|26.4|27.82|26.42|27.82|26.42|27.78|26.38|35
1692293100000|2023-08-17 17:25:00|27.81|26.41|27.78|26.38|27.82|26.42|27.73|26.33|187
1692293400000|2023-08-17 17:30:00|27.79|26.39|27.83|26.43|27.85|26.45|27.77|26.37|109
1692293700000|2023-08-17 17:35:00|27.82|26.42|27.8|26.4|27.82|26.42|27.79|26.39|63
1692294000000|2023-08-17 17:40:00|27.79|26.39|27.75|26.35|27.8|26.4|27.73|26.33|91
1692294300000|2023-08-17 17:45:00|27.76|26.36|27.75|26.35|27.76|26.36|27.73|26.33|80
1692294600000|2023-08-17 17:50:00|27.76|26.36|27.75|26.35|27.77|26.37|27.74|26.34|76
1692294900000|2023-08-17 17:55:00|27.76|26.36|27.8|26.4|27.8|26.4|27.75|26.35|61
1692295200000|2023-08-17 18:00:00|27.81|26.41|27.91|26.51|27.93|26.53|27.79|26.39|111
1692295500000|2023-08-17 18:05:00|27.9|26.5|27.89|26.49|27.91|26.51|27.86|26.46|130
1692295800000|2023-08-17 18:10:00|27.88|26.48|27.99|26.59|28.04|26.64|27.85|26.45|131
1692296100000|2023-08-17 18:15:00|27.98|26.58|28.02|26.62|28.03|26.63|27.95|26.55|171
1692296400000|2023-08-17 18:20:00|28.01|26.61|28|26.6|28.03|26.63|27.99|26.59|85
1692296700000|2023-08-17 18:25:00|27.99|26.59|27.97|26.57|27.99|26.59|27.97|26.57|93
1692297000000|2023-08-17 18:30:00|27.98|26.58|27.93|26.53|28|26.6|27.92|26.52|111
1692297300000|2023-08-17 18:35:00|27.94|26.54|27.92|26.52|27.95|26.55|27.87|26.47|113
1692297600000|2023-08-17 18:40:00|27.93|26.53|27.94|26.54|27.96|26.56|27.93|26.53|50
1692297900000|2023-08-17 18:45:00|27.93|26.53|27.91|26.51|27.95|26.55|27.88|26.48|157
1692298200000|2023-08-17 18:50:00|27.92|26.52|27.95|26.55|27.96|26.56|27.92|26.52|92
1692298500000|2023-08-17 18:55:00|27.96|26.56|27.92|26.52|27.96|26.56|27.9|26.5|93
1692298800000|2023-08-17 19:00:00|27.93|26.53|27.96|26.56|27.96|26.56|27.91|26.51|34
1692299100000|2023-08-17 19:05:00|27.97|26.57|27.99|26.59|28.02|26.62|27.97|26.57|89
1692299400000|2023-08-17 19:10:00|27.98|26.58|27.96|26.56|28|26.6|27.95|26.55|45
1692299700000|2023-08-17 19:15:00|27.97|26.57|28.06|26.66|28.07|26.67|27.96|26.56|82
1692300000000|2023-08-17 19:20:00|28.07|26.67|28.02|26.62|28.07|26.67|28.02|26.62|32
1692300300000|2023-08-17 19:25:00|28.03|26.63|28.04|26.64|28.05|26.65|28.02|26.62|46
1692300600000|2023-08-17 19:30:00|28.05|26.65|28.06|26.66|28.06|26.66|28.04|26.64|46
1692300900000|2023-08-17 19:35:00|28.05|26.65|28.07|26.67|28.08|26.68|28.04|26.64|39
1692301200000|2023-08-17 19:40:00|28.06|26.66|28.05|26.65|28.09|26.69|28.04|26.64|80
1692301500000|2023-08-17 19:45:00|28.06|26.66|28.09|26.69|28.12|26.72|28.06|26.66|138
1692301800000|2023-08-17 19:50:00|28.1|26.7|28.12|26.72|28.12|26.72|28.08|26.68|79
1692302100000|2023-08-17 19:55:00|28.13|26.73|28.1|26.7|28.13|26.73|28.09|26.69|158
1692302400000|2023-08-17 20:00:00|28.11|26.71|28.06|26.66|28.11|26.71|28.06|26.66|82
1692302700000|2023-08-17 20:05:00|28.07|26.67|28.07|26.67|28.07|26.67|28.04|26.64|65
1692303000000|2023-08-17 20:10:00|28.06|26.66|28.05|26.65|28.08|26.68|28.03|26.63|90
1692303300000|2023-08-17 20:15:00|28.04|26.64|27.97|26.57|28.05|26.65|27.97|26.57|194
1692303600000|2023-08-17 20:20:00|27.98|26.58|27.95|26.55|27.98|26.58|27.93|26.53|120
1692303900000|2023-08-17 20:25:00|27.96|26.56|27.98|26.58|28.02|26.62|27.95|26.55|79
1692304200000|2023-08-17 20:30:00|27.99|26.59|27.93|26.53|27.99|26.59|27.91|26.51|117
1692304500000|2023-08-17 20:35:00|27.94|26.54|27.87|26.47|27.94|26.54|27.81|26.41|176
1692304800000|2023-08-17 20:40:00|27.86|26.46|27.84|26.44|27.9|26.5|27.82|26.42|173
1692305100000|2023-08-17 20:45:00|27.83|26.43|27.82|26.42|27.88|26.48|27.8|26.4|134
1692305400000|2023-08-17 20:50:00|27.81|26.41|27.61|26.21|27.82|26.42|27.55|26.15|305
1692305700000|2023-08-17 20:55:00|27.62|26.22|27.76|26.36|27.77|26.37|27.61|26.21|201
1692306000000|2023-08-17 21:00:00|27.75|26.35|27.68|26.28|27.82|26.42|27.68|26.28|89
1692306300000|2023-08-17 21:05:00|27.67|26.27|27.63|26.23|27.7|26.3|27.61|26.21|65
1692306600000|2023-08-17 21:10:00|27.62|26.22|27.49|26.09|27.63|26.23|27.44|26.04|196
1692306900000|2023-08-17 21:15:00|27.5|26.1|27.58|26.18|27.59|26.19|27.41|26.01|163
1692307200000|2023-08-17 21:20:00|27.59|26.19|27.67|26.27|27.69|26.29|27.59|26.19|43
1692307500000|2023-08-17 21:25:00|27.66|26.26|27.52|26.12|27.66|26.26|27.52|26.12|48
1692307800000|2023-08-17 21:30:00|27.51|26.11|27.48|26.08|27.52|26.12|27.45|26.05|56
1692308100000|2023-08-17 21:35:00|27.47|26.07|27.12|25.72|27.47|26.07|27.02|25.62|255
1692308400000|2023-08-17 21:40:00|27.11|25.71|24.81|23.41|27.18|25.78|24.52|23.12|566
1692308700000|2023-08-17 21:45:00|24.79|23.39|25.63|24.23|25.95|24.55|24.61|23.21|643
1692309000000|2023-08-17 21:50:00|25.61|24.21|25.79|24.39|25.82|24.42|25.47|24.07|555
1692309300000|2023-08-17 21:55:00|25.78|24.38|25.72|24.32|25.85|24.45|25.6|24.2|461
1692309600000|2023-08-17 22:00:00|25.7|24.3|25.54|24.14|25.75|24.35|25.48|24.08|494
1692309900000|2023-08-17 22:05:00|25.53|24.13|25.37|23.97|25.56|24.16|25.21|23.81|517
1692310200000|2023-08-17 22:10:00|25.38|23.98|25.21|23.81|25.44|24.04|25.2|23.8|533
1692310500000|2023-08-17 22:15:00|25.2|23.8|25.58|24.18|25.66|24.26|25.19|23.79|499
1692310800000|2023-08-17 22:20:00|25.59|24.19|25.76|24.36|25.8|24.4|25.56|24.16|520
1692311100000|2023-08-17 22:25:00|25.74|24.34|25.77|24.37|25.91|24.51|25.67|24.27|496
1692311400000|2023-08-17 22:30:00|25.78|24.38|25.74|24.34|25.86|24.46|25.68|24.28|435
1692311700000|2023-08-17 22:35:00|25.76|24.36|25.75|24.35|25.86|24.46|25.71|24.31|301
1692312000000|2023-08-17 22:40:00|25.74|24.34|25.82|24.42|25.82|24.42|25.73|24.33|269
1692312300000|2023-08-17 22:45:00|25.81|24.41|26.01|24.61|26.02|24.62|25.76|24.36|361
1692312600000|2023-08-17 22:50:00|26.02|24.62|25.96|24.56|26.03|24.63|25.94|24.54|243
1692312900000|2023-08-17 22:55:00|25.97|24.57|26.45|25.05|26.56|25.16|25.96|24.56|442
1692313200000|2023-08-17 23:00:00|26.44|25.04|26.4|25|26.45|25.05|26.2|24.8|371
1692313500000|2023-08-17 23:05:00|26.41|25.01|26.43|25.03|26.64|25.24|26.33|24.93|371
1692313800000|2023-08-17 23:10:00|26.42|25.02|26.48|25.08|26.61|25.21|26.42|25.02|323
1692314100000|2023-08-17 23:15:00|26.47|25.07|26.49|25.09|26.52|25.12|26.4|25|276
1692314400000|2023-08-17 23:20:00|26.48|25.08|26.38|24.98|26.49|25.09|26.34|24.94|238
1692314700000|2023-08-17 23:25:00|26.37|24.97|26.37|24.97|26.4|25|26.26|24.86|288
1692315000000|2023-08-17 23:30:00|26.38|24.98|26.22|24.82|26.39|24.99|26.21|24.81|261
1692315300000|2023-08-17 23:35:00|26.23|24.83|26.25|24.85|26.33|24.93|26.19|24.79|273
1692315600000|2023-08-17 23:40:00|26.24|24.84|26.29|24.89|26.4|25|26.22|24.82|210
1692315900000|2023-08-17 23:45:00|26.3|24.9|26.27|24.87|26.33|24.93|26.24|24.84|309
1692316200000|2023-08-17 23:50:00|26.26|24.86|26.27|24.87|26.28|24.88|26.17|24.77|302
1692316500000|2023-08-17 23:55:00|26.28|24.88|26.24|24.84|26.33|24.93|26.23|24.83|286
1692316800000|2023-08-18 00:00:00|26.23|24.83|26.4|25|26.4|25|26.17|24.77|341
1692317100000|2023-08-18 00:05:00|26.41|25.01|26.58|25.18|26.65|25.25|26.38|24.98|282
1692317400000|2023-08-18 00:10:00|26.56|25.16|26.55|25.15|26.63|25.23|26.46|25.06|358
1692317700000|2023-08-18 00:15:00|26.56|25.16|26.57|25.17|26.61|25.21|26.5|25.1|326
1692318000000|2023-08-18 00:20:00|26.58|25.18|26.64|25.24|26.7|25.3|26.56|25.16|289
1692318300000|2023-08-18 00:25:00|26.65|25.25|26.7|25.3|26.75|25.35|26.62|25.22|280
1692318600000|2023-08-18 00:30:00|26.69|25.29|26.55|25.15|26.7|25.3|26.53|25.13|320
1692318900000|2023-08-18 00:35:00|26.54|25.14|26.57|25.17|26.62|25.22|26.52|25.12|281
1692319200000|2023-08-18 00:40:00|26.56|25.16|26.62|25.22|26.65|25.25|26.55|25.15|223
1692319500000|2023-08-18 00:45:00|26.63|25.23|26.54|25.14|26.67|25.27|26.52|25.12|231
1692319800000|2023-08-18 00:50:00|26.55|25.15|26.54|25.14|26.58|25.18|26.51|25.11|193
1692320100000|2023-08-18 00:55:00|26.53|25.13|26.62|25.22|26.65|25.25|26.5|25.1|170
1692320400000|2023-08-18 01:00:00|26.63|25.23|26.53|25.13|26.64|25.24|26.51|25.11|202
1692320700000|2023-08-18 01:05:00|26.52|25.12|26.46|25.06|26.53|25.13|26.45|25.05|233
1692321000000|2023-08-18 01:10:00|26.45|25.05|26.43|25.03|26.5|25.1|26.42|25.02|226
1692321300000|2023-08-18 01:15:00|26.44|25.04|26.44|25.04|26.46|25.06|26.4|25|293
1692321600000|2023-08-18 01:20:00|26.45|25.05|26.51|25.11|26.51|25.11|26.42|25.02|163
1692321900000|2023-08-18 01:25:00|26.52|25.12|26.55|25.15|26.71|25.31|26.52|25.12|202
1692322200000|2023-08-18 01:30:00|26.56|25.16|26.54|25.14|26.56|25.16|26.51|25.11|137
1692322500000|2023-08-18 01:35:00|26.55|25.15|26.53|25.13|26.57|25.17|26.5|25.1|152
1692322800000|2023-08-18 01:40:00|26.52|25.12|26.68|25.28|26.7|25.3|26.52|25.12|153
1692323100000|2023-08-18 01:45:00|26.67|25.27|26.56|25.16|26.67|25.27|26.55|25.15|169
1692323400000|2023-08-18 01:50:00|26.55|25.15|26.53|25.13|26.58|25.18|26.5|25.1|132
1692323700000|2023-08-18 01:55:00|26.52|25.12|26.65|25.25|26.65|25.25|26.52|25.12|193
1692324000000|2023-08-18 02:00:00|26.64|25.24|26.61|25.21|26.68|25.28|26.56|25.16|239
1692324300000|2023-08-18 02:05:00|26.62|25.22|26.66|25.26|26.68|25.28|26.6|25.2|223
1692324600000|2023-08-18 02:10:00|26.65|25.25|26.71|25.31|26.71|25.31|26.65|25.25|181
1692324900000|2023-08-18 02:15:00|26.7|25.3|26.62|25.22|26.72|25.32|26.61|25.21|144
1692325200000|2023-08-18 02:20:00|26.63|25.23|26.53|25.13|26.65|25.25|26.51|25.11|204
1692325500000|2023-08-18 02:25:00|26.52|25.12|26.5|25.1|26.53|25.13|26.46|25.06|159
1692325800000|2023-08-18 02:30:00|26.49|25.09|26.43|25.03|26.52|25.12|26.41|25.01|181
1692326100000|2023-08-18 02:35:00|26.42|25.02|26.44|25.04|26.48|25.08|26.42|25.02|180
1692326400000|2023-08-18 02:40:00|26.43|25.03|26.34|24.94|26.48|25.08|26.33|24.93|217
1692326700000|2023-08-18 02:45:00|26.35|24.95|26.36|24.96|26.46|25.06|26.33|24.93|187
1692327000000|2023-08-18 02:50:00|26.35|24.95|26.32|24.92|26.38|24.98|26.28|24.88|197
1692327300000|2023-08-18 02:55:00|26.33|24.93|26.29|24.89|26.34|24.94|26.25|24.85|223
1692327600000|2023-08-18 03:00:00|26.28|24.88|26.4|25|26.42|25.02|26.28|24.88|125
1692327900000|2023-08-18 03:05:00|26.39|24.99|26.35|24.95|26.4|25|26.32|24.92|251
1692328200000|2023-08-18 03:10:00|26.34|24.94|26.37|24.97|26.39|24.99|26.32|24.92|205
1692328500000|2023-08-18 03:15:00|26.36|24.96|26.43|25.03|26.44|25.04|26.36|24.96|150
1692328800000|2023-08-18 03:20:00|26.44|25.04|26.51|25.11|26.52|25.12|26.41|25.01|130
1692329100000|2023-08-18 03:25:00|26.52|25.12|26.55|25.15|26.57|25.17|26.48|25.08|112
1692329400000|2023-08-18 03:30:00|26.56|25.16|26.64|25.24|26.66|25.26|26.55|25.15|137
1692329700000|2023-08-18 03:35:00|26.63|25.23|26.62|25.22|26.64|25.24|26.6|25.2|58
1692330000000|2023-08-18 03:40:00|26.61|25.21|26.57|25.17|26.62|25.22|26.55|25.15|123
1692330300000|2023-08-18 03:45:00|26.58|25.18|26.54|25.14|26.59|25.19|26.53|25.13|121
1692330600000|2023-08-18 03:50:00|26.55|25.15|26.64|25.24|26.65|25.25|26.54|25.14|110
1692330900000|2023-08-18 03:55:00|26.63|25.23|26.67|25.27|26.68|25.28|26.63|25.23|61
1692331200000|2023-08-18 04:00:00|26.68|25.28|26.67|25.27|26.68|25.28|26.66|25.26|168
1692331500000|2023-08-18 04:05:00|26.68|25.28|26.64|25.24|26.7|25.3|26.64|25.24|82
1692331800000|2023-08-18 04:10:00|26.65|25.25|26.71|25.31|26.72|25.32|26.63|25.23|147
1692332100000|2023-08-18 04:15:00|26.7|25.3|26.61|25.21|26.71|25.31|26.61|25.21|92
1692332400000|2023-08-18 04:20:00|26.6|25.2|26.62|25.22|26.65|25.25|26.59|25.19|107
1692332700000|2023-08-18 04:25:00|26.63|25.23|26.54|25.14|26.67|25.27|26.47|25.07|281
1692333000000|2023-08-18 04:30:00|26.55|25.15|26.52|25.12|26.58|25.18|26.49|25.09|207
1692333300000|2023-08-18 04:35:00|26.51|25.11|26.45|25.05|26.54|25.14|26.44|25.04|235
1692333600000|2023-08-18 04:40:00|26.46|25.06|26.47|25.07|26.53|25.13|26.45|25.05|112
1692333900000|2023-08-18 04:45:00|26.46|25.06|26.42|25.02|26.47|25.07|26.41|25.01|63
1692334200000|2023-08-18 04:50:00|26.41|25.01|26.41|25.01|26.42|25.02|26.37|24.97|218
1692334500000|2023-08-18 04:55:00|26.42|25.02|26.45|25.05|26.46|25.06|26.4|25|100
1692334800000|2023-08-18 05:00:00|26.46|25.06|26.51|25.11|26.52|25.12|26.44|25.04|204
1692335100000|2023-08-18 05:05:00|26.52|25.12|26.45|25.05|26.52|25.12|26.42|25.02|108
1692335400000|2023-08-18 05:10:00|26.46|25.06|26.51|25.11|26.51|25.11|26.45|25.05|129
1692335700000|2023-08-18 05:15:00|26.53|25.13|26.5|25.1|26.55|25.15|26.49|25.09|158
1692336000000|2023-08-18 05:20:00|26.51|25.11|26.52|25.12|26.56|25.16|26.5|25.1|92
1692336300000|2023-08-18 05:25:00|26.53|25.13|26.6|25.2|26.6|25.2|26.52|25.12|90
1692336600000|2023-08-18 05:30:00|26.61|25.21|26.65|25.25|26.66|25.26|26.6|25.2|114
1692336900000|2023-08-18 05:35:00|26.66|25.26|26.68|25.28|26.74|25.34|26.65|25.25|185
1692337200000|2023-08-18 05:40:00|26.69|25.29|26.68|25.28|26.69|25.29|26.63|25.23|186
1692337500000|2023-08-18 05:45:00|26.69|25.29|26.78|25.38|26.8|25.4|26.68|25.28|200
1692337800000|2023-08-18 05:50:00|26.77|25.37|26.81|25.41|26.82|25.42|26.77|25.37|141
1692338100000|2023-08-18 05:55:00|26.8|25.4|26.84|25.44|26.87|25.47|26.79|25.39|252
1692338400000|2023-08-18 06:00:00|26.83|25.43|26.94|25.54|26.97|25.57|26.83|25.43|268
1692338700000|2023-08-18 06:05:00|26.95|25.55|26.97|25.57|26.99|25.59|26.9|25.5|259
1692339000000|2023-08-18 06:10:00|26.96|25.56|27.08|25.68|27.09|25.69|26.96|25.56|261
1692339300000|2023-08-18 06:15:00|27.07|25.67|27.03|25.63|27.08|25.68|26.99|25.59|315
1692339600000|2023-08-18 06:20:00|27.04|25.64|27.09|25.69|27.11|25.71|27.01|25.61|272
1692339900000|2023-08-18 06:25:00|27.08|25.68|27.06|25.66|27.09|25.69|27.01|25.61|141
1692340200000|2023-08-18 06:30:00|27.05|25.65|27.1|25.7|27.14|25.74|27.03|25.63|132
1692340500000|2023-08-18 06:35:00|27.09|25.69|27.15|25.75|27.18|25.78|27.09|25.69|143
1692340800000|2023-08-18 06:40:00|27.14|25.74|27.23|25.83|27.25|25.85|27.14|25.74|176
1692341100000|2023-08-18 06:45:00|27.22|25.82|27.13|25.73|27.24|25.84|27.11|25.71|118
1692341400000|2023-08-18 06:50:00|27.14|25.74|27.16|25.76|27.18|25.78|27.13|25.73|143
1692341700000|2023-08-18 06:55:00|27.17|25.77|27.17|25.77|27.23|25.83|27.1|25.7|104
1692342000000|2023-08-18 07:00:00|27.15|25.75|27.09|25.69|27.2|25.8|27.05|25.65|132
1692342300000|2023-08-18 07:05:00|27.08|25.68|27.09|25.69|27.13|25.73|27.06|25.66|82
1692342600000|2023-08-18 07:10:00|27.1|25.7|27.03|25.63|27.11|25.71|27.02|25.62|132
1692342900000|2023-08-18 07:15:00|27.02|25.62|27.04|25.64|27.06|25.66|27.01|25.61|191
1692343200000|2023-08-18 07:20:00|27.05|25.65|27.05|25.65|27.07|25.67|27.01|25.61|71
1692343500000|2023-08-18 07:25:00|27.04|25.64|27.04|25.64|27.06|25.66|27.02|25.62|246
1692343800000|2023-08-18 07:30:00|27.03|25.63|27.03|25.63|27.06|25.66|27.02|25.62|187
1692344100000|2023-08-18 07:35:00|27.02|25.62|27.15|25.75|27.15|25.75|27.02|25.62|116
1692344400000|2023-08-18 07:40:00|27.16|25.76|27.11|25.71|27.16|25.76|27.11|25.71|112
1692344700000|2023-08-18 07:45:00|27.1|25.7|27.11|25.71|27.14|25.74|27.1|25.7|172
1692345000000|2023-08-18 07:50:00|27.12|25.72|27.12|25.72|27.14|25.74|27.1|25.7|125
1692345300000|2023-08-18 07:55:00|27.13|25.73|27.1|25.7|27.13|25.73|27.06|25.66|34
1692345600000|2023-08-18 08:00:00|27.09|25.69|27.15|25.75|27.16|25.76|27.09|25.69|107
1692345900000|2023-08-18 08:05:00|27.16|25.76|27.18|25.78|27.19|25.79|27.09|25.69|135
1692346200000|2023-08-18 08:10:00|27.19|25.79|27.17|25.77|27.19|25.79|27.16|25.76|157
1692346500000|2023-08-18 08:15:00|27.16|25.76|27.09|25.69|27.16|25.76|27.09|25.69|198
1692346800000|2023-08-18 08:20:00|27.08|25.68|27.06|25.66|27.1|25.7|27.06|25.66|144
1692347100000|2023-08-18 08:25:00|27.07|25.67|27.05|25.65|27.09|25.69|27.05|25.65|114
1692347400000|2023-08-18 08:30:00|27.04|25.64|27.01|25.61|27.04|25.64|27|25.6|102
1692347700000|2023-08-18 08:35:00|27|25.6|27|25.6|27.02|25.62|26.98|25.58|75
1692348000000|2023-08-18 08:40:00|27.01|25.61|27.06|25.66|27.06|25.66|27|25.6|22
1692348300000|2023-08-18 08:45:00|27.05|25.65|27.05|25.65|27.06|25.66|26.99|25.59|130
1692348600000|2023-08-18 08:50:00|27.04|25.64|27.08|25.68|27.13|25.73|26.99|25.59|145
1692348900000|2023-08-18 08:55:00|27.09|25.69|27.12|25.72|27.16|25.76|27.09|25.69|104
1692349200000|2023-08-18 09:00:00|27.13|25.73|27.07|25.67|27.14|25.74|27.06|25.66|214
1692349500000|2023-08-18 09:05:00|27.06|25.66|27.07|25.67|27.09|25.69|27.06|25.66|188
1692349800000|2023-08-18 09:10:00|27.08|25.68|27.07|25.67|27.08|25.68|27.05|25.65|192
1692350100000|2023-08-18 09:15:00|27.06|25.66|27.09|25.69|27.09|25.69|27.01|25.61|236
1692350400000|2023-08-18 09:20:00|27.08|25.68|27.05|25.65|27.09|25.69|27.05|25.65|237
1692350700000|2023-08-18 09:25:00|27.06|25.66|26.99|25.59|27.06|25.66|26.98|25.58|166
1692351000000|2023-08-18 09:30:00|27|25.6|26.99|25.59|27|25.6|26.96|25.56|240
1692351300000|2023-08-18 09:35:00|26.98|25.58|26.95|25.55|27|25.6|26.94|25.54|34
1692351600000|2023-08-18 09:40:00|26.96|25.56|26.94|25.54|26.97|25.57|26.93|25.53|149
1692351900000|2023-08-18 09:45:00|26.95|25.55|26.97|25.57|27|25.6|26.94|25.54|281
1692352200000|2023-08-18 09:50:00|26.98|25.58|26.94|25.54|26.98|25.58|26.92|25.52|242
1692352500000|2023-08-18 09:55:00|26.95|25.55|26.94|25.54|26.96|25.56|26.91|25.51|184
1692352800000|2023-08-18 10:00:00|26.95|25.55|27.01|25.61|27.02|25.62|26.94|25.54|165
1692353100000|2023-08-18 10:05:00|27.02|25.62|27|25.6|27.04|25.64|26.98|25.58|263
1692353400000|2023-08-18 10:10:00|27.01|25.61|27.03|25.63|27.05|25.65|26.98|25.58|155
1692353700000|2023-08-18 10:15:00|27.04|25.64|27.05|25.65|27.08|25.68|27.03|25.63|128
1692354000000|2023-08-18 10:20:00|27.06|25.66|27.08|25.68|27.1|25.7|27.04|25.64|163
1692354300000|2023-08-18 10:25:00|27.07|25.67|27.05|25.65|27.08|25.68|27.03|25.63|129
1692354600000|2023-08-18 10:30:00|27.06|25.66|27.09|25.69|27.1|25.7|27.06|25.66|157
1692354900000|2023-08-18 10:35:00|27.08|25.68|27.07|25.67|27.1|25.7|27.06|25.66|84
1692355200000|2023-08-18 10:40:00|27.08|25.68|27.03|25.63|27.08|25.68|27.03|25.63|123
1692355500000|2023-08-18 10:45:00|27.04|25.64|27.04|25.64|27.06|25.66|27.03|25.63|133
1692355800000|2023-08-18 10:50:00|27.05|25.65|27.09|25.69|27.1|25.7|27.04|25.64|154
1692356100000|2023-08-18 10:55:00|27.1|25.7|27.12|25.72|27.13|25.73|27.09|25.69|114
1692356400000|2023-08-18 11:00:00|27.11|25.71|27.14|25.74|27.14|25.74|27.11|25.71|96
1692356700000|2023-08-18 11:05:00|27.13|25.73|27.12|25.72|27.14|25.74|27.11|25.71|73
1692357000000|2023-08-18 11:10:00|27.13|25.73|27.17|25.77|27.19|25.79|27.12|25.72|108
1692357300000|2023-08-18 11:15:00|27.18|25.78|27.13|25.73|27.2|25.8|27.13|25.73|178
1692357600000|2023-08-18 11:20:00|27.12|25.72|27.14|25.74|27.14|25.74|27.12|25.72|170
1692357900000|2023-08-18 11:25:00|27.13|25.73|27.09|25.69|27.14|25.74|27.06|25.66|352
1692358200000|2023-08-18 11:30:00|27.08|25.68|27.13|25.73|27.14|25.74|27.07|25.67|236
1692358500000|2023-08-18 11:35:00|27.14|25.74|27.17|25.77|27.17|25.77|27.11|25.71|221
1692358800000|2023-08-18 11:40:00|27.16|25.76|27.29|25.89|27.4|26|27.16|25.76|352
1692359100000|2023-08-18 11:45:00|27.28|25.88|27.37|25.97|27.4|26|27.26|25.86|330
1692359400000|2023-08-18 11:50:00|27.36|25.96|27.35|25.95|27.39|25.99|27.33|25.93|346
1692359700000|2023-08-18 11:55:00|27.34|25.94|27.35|25.95|27.38|25.98|27.32|25.92|255
1692360000000|2023-08-18 12:00:00|27.36|25.96|27.32|25.92|27.45|26.05|27.32|25.92|261
1692360300000|2023-08-18 12:05:00|27.33|25.93|27.3|25.9|27.34|25.94|27.24|25.84|272
1692360600000|2023-08-18 12:10:00|27.31|25.91|27.23|25.83|27.34|25.94|27.19|25.79|305
1692360900000|2023-08-18 12:15:00|27.22|25.82|27.21|25.81|27.27|25.87|27.19|25.79|271
1692361200000|2023-08-18 12:20:00|27.2|25.8|27.17|25.77|27.21|25.81|27.16|25.76|287
1692361500000|2023-08-18 12:25:00|27.18|25.78|27.16|25.76|27.19|25.79|27.14|25.74|299
1692361800000|2023-08-18 12:30:00|27.17|25.77|27.24|25.84|27.24|25.84|27.16|25.76|133
1692362100000|2023-08-18 12:35:00|27.23|25.83|27.22|25.82|27.24|25.84|27.21|25.81|212
1692362400000|2023-08-18 12:40:00|27.23|25.83|27.25|25.85|27.26|25.86|27.19|25.79|221
1692362700000|2023-08-18 12:45:00|27.26|25.86|27.25|25.85|27.29|25.89|27.23|25.83|276
1692363000000|2023-08-18 12:50:00|27.24|25.84|27.23|25.83|27.27|25.87|27.21|25.81|136
1692363300000|2023-08-18 12:55:00|27.22|25.82|27.21|25.81|27.25|25.85|27.19|25.79|160
1692363600000|2023-08-18 13:00:00|27.2|25.8|27.24|25.84|27.27|25.87|27.2|25.8|207
1692363900000|2023-08-18 13:05:00|27.25|25.85|27.26|25.86|27.3|25.9|27.23|25.83|259
1692364200000|2023-08-18 13:10:00|27.25|25.85|27.26|25.86|27.3|25.9|27.2|25.8|223
1692364500000|2023-08-18 13:15:00|27.27|25.87|27.22|25.82|27.29|25.89|27.22|25.82|152
1692364800000|2023-08-18 13:20:00|27.24|25.84|27.24|25.84|27.29|25.89|27.22|25.82|283
1692365100000|2023-08-18 13:25:00|27.25|25.85|27.3|25.9|27.3|25.9|27.23|25.83|216
1692365400000|2023-08-18 13:30:00|27.29|25.89|27.37|25.97|27.39|25.99|27.28|25.88|146
1692365700000|2023-08-18 13:35:00|27.36|25.96|27.41|26.01|27.43|26.03|27.34|25.94|162
1692366000000|2023-08-18 13:40:00|27.4|26|27.37|25.97|27.4|26|27.31|25.91|172
1692366300000|2023-08-18 13:45:00|27.36|25.96|27.34|25.94|27.43|26.03|27.33|25.93|237
1692366600000|2023-08-18 13:50:00|27.33|25.93|27.25|25.85|27.34|25.94|27.23|25.83|288
1692366900000|2023-08-18 13:55:00|27.26|25.86|27.21|25.81|27.28|25.88|27.19|25.79|200
1692367200000|2023-08-18 14:00:00|27.2|25.8|27.29|25.89|27.3|25.9|27.2|25.8|153
1692367500000|2023-08-18 14:05:00|27.28|25.88|27.2|25.8|27.29|25.89|27.19|25.79|225
1692367800000|2023-08-18 14:10:00|27.19|25.79|27.17|25.77|27.22|25.82|27.16|25.76|230
1692368100000|2023-08-18 14:15:00|27.18|25.78|27.15|25.75|27.2|25.8|27.12|25.72|210
1692368400000|2023-08-18 14:20:00|27.17|25.77|27.19|25.79|27.22|25.82|27.17|25.77|175
1692368700000|2023-08-18 14:25:00|27.2|25.8|27.15|25.75|27.22|25.82|27.1|25.7|136
1692369000000|2023-08-18 14:30:00|27.16|25.76|27.22|25.82|27.28|25.88|27.15|25.75|49
1692369300000|2023-08-18 14:35:00|27.21|25.81|27.21|25.81|27.21|25.81|27.16|25.76|97
1692369600000|2023-08-18 14:40:00|27.22|25.82|27.19|25.79|27.25|25.85|27.17|25.77|25
1692369900000|2023-08-18 14:45:00|27.18|25.78|27.15|25.75|27.18|25.78|27.13|25.73|23
1692370200000|2023-08-18 14:50:00|27.16|25.76|27.01|25.61|27.16|25.76|27.01|25.61|51
1692370500000|2023-08-18 14:55:00|26.98|25.58|27.1|25.7|27.17|25.77|26.98|25.58|137
1692370800000|2023-08-18 15:00:00|27.11|25.71|27.21|25.81|27.22|25.82|27.1|25.7|69
1692371100000|2023-08-18 15:05:00|27.22|25.82|27.18|25.78|27.23|25.83|27.17|25.77|37
1692371400000|2023-08-18 15:10:00|27.19|25.79|27.25|25.85|27.28|25.88|27.19|25.79|75
1692371700000|2023-08-18 15:15:00|27.26|25.86|27.27|25.87|27.32|25.92|27.25|25.85|126
1692372000000|2023-08-18 15:20:00|27.28|25.88|27.24|25.84|27.28|25.88|27.21|25.81|149
1692372300000|2023-08-18 15:25:00|27.23|25.83|27.18|25.78|27.25|25.85|27.14|25.74|152
1692372600000|2023-08-18 15:30:00|27.17|25.77|27.17|25.77|27.19|25.79|27.15|25.75|196
1692372900000|2023-08-18 15:35:00|27.16|25.76|27.09|25.69|27.17|25.77|27.08|25.68|210
1692373200000|2023-08-18 15:40:00|27.08|25.68|27.12|25.72|27.12|25.72|27.05|25.65|173
1692373500000|2023-08-18 15:45:00|27.11|25.71|27.02|25.62|27.13|25.73|27|25.6|212
1692373800000|2023-08-18 15:50:00|27.03|25.63|26.99|25.59|27.06|25.66|26.98|25.58|157
1692374100000|2023-08-18 15:55:00|26.98|25.58|26.98|25.58|27|25.6|26.96|25.56|232
1692374400000|2023-08-18 16:00:00|26.99|25.59|27.1|25.7|27.15|25.75|26.97|25.57|251
1692374700000|2023-08-18 16:05:00|27.11|25.71|27.11|25.71|27.13|25.73|27.09|25.69|231
1692375000000|2023-08-18 16:10:00|27.09|25.69|27.06|25.66|27.13|25.73|27.05|25.65|212
1692375300000|2023-08-18 16:15:00|27.05|25.65|26.9|25.5|27.07|25.67|26.87|25.47|208
1692375600000|2023-08-18 16:20:00|26.91|25.51|26.9|25.5|26.91|25.51|26.84|25.44|154
1692375900000|2023-08-18 16:25:00|26.91|25.51|26.9|25.5|26.91|25.51|26.86|25.46|69
1692376200000|2023-08-18 16:30:00|26.91|25.51|26.92|25.52|26.95|25.55|26.87|25.47|188
1692376500000|2023-08-18 16:35:00|26.93|25.53|26.91|25.51|26.93|25.53|26.87|25.47|194
1692376800000|2023-08-18 16:40:00|26.9|25.5|26.92|25.52|26.94|25.54|26.9|25.5|77
1692377100000|2023-08-18 16:45:00|26.91|25.51|26.91|25.51|26.95|25.55|26.88|25.48|113
1692377400000|2023-08-18 16:50:00|26.92|25.52|26.84|25.44|26.92|25.52|26.82|25.42|223
1692377700000|2023-08-18 16:55:00|26.85|25.45|26.79|25.39|26.85|25.45|26.65|25.25|208
1692378000000|2023-08-18 17:00:00|26.8|25.4|26.76|25.36|26.84|25.44|26.73|25.33|235
1692378300000|2023-08-18 17:05:00|26.77|25.37|26.72|25.32|26.79|25.39|26.55|25.15|376
1692378600000|2023-08-18 17:10:00|26.73|25.33|26.76|25.36|26.79|25.39|26.66|25.26|278
1692378900000|2023-08-18 17:15:00|26.77|25.37|26.77|25.37|26.84|25.44|26.74|25.34|303
1692379200000|2023-08-18 17:20:00|26.78|25.38|26.68|25.28|26.78|25.38|26.66|25.26|385
1692379500000|2023-08-18 17:25:00|26.67|25.27|26.87|25.47|26.87|25.47|26.67|25.27|293
1692379800000|2023-08-18 17:30:00|26.86|25.46|26.81|25.41|26.97|25.57|26.8|25.4|293
1692380100000|2023-08-18 17:35:00|26.82|25.42|27.04|25.64|27.06|25.66|26.81|25.41|179
1692380400000|2023-08-18 17:40:00|27.05|25.65|27.01|25.61|27.05|25.65|26.97|25.57|254
1692380700000|2023-08-18 17:45:00|27.02|25.62|27.06|25.66|27.08|25.68|26.99|25.59|242
1692381000000|2023-08-18 17:50:00|27.05|25.65|27.02|25.62|27.09|25.69|27.01|25.61|301
1692381300000|2023-08-18 17:55:00|27.01|25.61|26.98|25.58|27.02|25.62|26.96|25.56|162
1692381600000|2023-08-18 18:00:00|26.99|25.59|26.97|25.57|27.01|25.61|26.96|25.56|231
1692381900000|2023-08-18 18:05:00|26.98|25.58|27.02|25.62|27.02|25.62|26.93|25.53|164
1692382200000|2023-08-18 18:10:00|27.01|25.61|26.96|25.56|27.02|25.62|26.94|25.54|160
1692382500000|2023-08-18 18:15:00|26.98|25.58|27.05|25.65|27.1|25.7|26.97|25.57|107
1692382800000|2023-08-18 18:20:00|27.04|25.64|27.05|25.65|27.06|25.66|27.02|25.62|154
1692383100000|2023-08-18 18:25:00|27.04|25.64|27.04|25.64|27.05|25.65|27|25.6|97
1692383400000|2023-08-18 18:30:00|27.03|25.63|27.05|25.65|27.08|25.68|27.03|25.63|149
1692383700000|2023-08-18 18:35:00|27.06|25.66|27.22|25.82|27.26|25.86|27.05|25.65|221
1692384000000|2023-08-18 18:40:00|27.21|25.81|27.22|25.82|27.24|25.84|27.2|25.8|218
1692384300000|2023-08-18 18:45:00|27.23|25.83|27.33|25.93|27.34|25.94|27.18|25.78|263
1692384600000|2023-08-18 18:50:00|27.34|25.94|27.27|25.87|27.34|25.94|27.25|25.85|292
1692384900000|2023-08-18 18:55:00|27.26|25.86|27.21|25.81|27.28|25.88|27.18|25.78|319
1692385200000|2023-08-18 19:00:00|27.2|25.8|27.14|25.74|27.21|25.81|27.1|25.7|276
1692385500000|2023-08-18 19:05:00|27.13|25.73|27.15|25.75|27.18|25.78|27.08|25.68|137
1692385800000|2023-08-18 19:10:00|27.14|25.74|27.12|25.72|27.16|25.76|27.08|25.68|214
1692386100000|2023-08-18 19:15:00|27.11|25.71|27.11|25.71|27.13|25.73|27.09|25.69|216
1692386400000|2023-08-18 19:20:00|27.1|25.7|27.12|25.72|27.14|25.74|27.1|25.7|200
1692386700000|2023-08-18 19:25:00|27.11|25.71|27.11|25.71|27.14|25.74|27.1|25.7|107
1692387000000|2023-08-18 19:30:00|27.12|25.72|27.07|25.67|27.14|25.74|27.05|25.65|171
1692387300000|2023-08-18 19:35:00|27.06|25.66|27.03|25.63|27.07|25.67|27.01|25.61|88
1692387600000|2023-08-18 19:40:00|27.02|25.62|27.02|25.62|27.05|25.65|27.01|25.61|135
1692387900000|2023-08-18 19:45:00|27.03|25.63|27.12|25.72|27.15|25.75|27.02|25.62|156
1692388200000|2023-08-18 19:50:00|27.11|25.71|27.04|25.64|27.12|25.72|27.03|25.63|210
1692388500000|2023-08-18 19:55:00|27.03|25.63|27.01|25.61|27.04|25.64|26.97|25.57|135
1692388800000|2023-08-18 20:00:00|27.02|25.62|27.02|25.62|27.05|25.65|27|25.6|120
1692389100000|2023-08-18 20:05:00|27.01|25.61|27.04|25.64|27.04|25.64|26.96|25.56|138
1692389400000|2023-08-18 20:10:00|27.03|25.63|27.1|25.7|27.1|25.7|27.03|25.63|50
1692389700000|2023-08-18 20:15:00|27.09|25.69|27.13|25.73|27.13|25.73|27.09|25.69|19
1692390000000|2023-08-18 20:20:00|27.14|25.74|27.14|25.74|27.17|25.77|27.12|25.72|25
1692390300000|2023-08-18 20:25:00|27.13|25.73|27.24|25.84|27.24|25.84|27.13|25.73|39
1692390600000|2023-08-18 20:30:00|27.23|25.83|27.2|25.8|27.24|25.84|27.18|25.78|36
1692390900000|2023-08-18 20:35:00|27.19|25.79|27.19|25.79|27.2|25.8|27.16|25.76|25
1692391200000|2023-08-18 20:40:00|27.18|25.78|27.23|25.83|27.23|25.83|27.18|25.78|40
1692391500000|2023-08-18 20:45:00|27.22|25.82|27.19|25.79|27.24|25.84|27.16|25.76|42
1692391800000|2023-08-18 20:50:00|27.2|25.8|27.13|25.73|27.2|25.8|27.08|25.68|60
1692392100000|2023-08-18 20:55:00|27.14|25.74|27.14|25.74|27.14|25.74|27.12|25.72|23
1692428400000|2023-08-19 07:00:00|26.85|25.45|26.84|25.44|26.86|25.46|26.81|25.41|28
1692428700000|2023-08-19 07:05:00|26.85|25.45|26.84|25.44|26.87|25.47|26.83|25.43|8
1692429000000|2023-08-19 07:10:00|26.85|25.45|26.84|25.44|26.86|25.46|26.82|25.42|30
1692429300000|2023-08-19 07:15:00|26.85|25.45|26.83|25.43|26.86|25.46|26.82|25.42|19
1692429600000|2023-08-19 07:20:00|26.84|25.44|26.87|25.47|26.87|25.47|26.83|25.43|12
1692429900000|2023-08-19 07:25:00|26.86|25.46|26.87|25.47|26.87|25.47|26.85|25.45|10
1692430200000|2023-08-19 07:30:00|26.88|25.48|26.92|25.52|26.94|25.54|26.88|25.48|37
1692430500000|2023-08-19 07:35:00|26.93|25.53|26.94|25.54|26.95|25.55|26.93|25.53|36
1692430800000|2023-08-19 07:40:00|26.93|25.53|26.95|25.55|26.95|25.55|26.93|25.53|3
1692431100000|2023-08-19 07:45:00|26.96|25.56|26.99|25.59|27|25.6|26.96|25.56|18
1692431400000|2023-08-19 07:50:00|26.98|25.58|26.98|25.58|26.98|25.58|26.98|25.58|1
1692431700000|2023-08-19 07:55:00|26.99|25.59|27|25.6|27|25.6|26.98|25.58|8
1692432000000|2023-08-19 08:00:00|27.01|25.61|27|25.6|27.01|25.61|26.99|25.59|14
1692432300000|2023-08-19 08:05:00|26.99|25.59|27|25.6|27|25.6|26.97|25.57|8
1692432600000|2023-08-19 08:10:00|27.01|25.61|27.04|25.64|27.05|25.65|27.01|25.61|12
1692432900000|2023-08-19 08:15:00|27.03|25.63|27.04|25.64|27.05|25.65|27.03|25.63|10
1692433200000|2023-08-19 08:20:00|27.03|25.63|27.08|25.68|27.12|25.72|27.03|25.63|42
1692433500000|2023-08-19 08:25:00|27.09|25.69|27.12|25.72|27.13|25.73|27.09|25.69|34
1692433800000|2023-08-19 08:30:00|27.13|25.73|27.09|25.69|27.13|25.73|27.08|25.68|19
1692434100000|2023-08-19 08:35:00|27.08|25.68|27.11|25.71|27.11|25.71|27.07|25.67|28
1692434400000|2023-08-19 08:40:00|27.1|25.7|27.12|25.72|27.14|25.74|27.1|25.7|33
1692434700000|2023-08-19 08:45:00|27.11|25.71|27.12|25.72|27.12|25.72|27.08|25.68|22
1692435000000|2023-08-19 08:50:00|27.13|25.73|27.1|25.7|27.14|25.74|27.1|25.7|8
1692435300000|2023-08-19 08:55:00|27.09|25.69|27.12|25.72|27.13|25.73|27.09|25.69|8
1692435600000|2023-08-19 09:00:00|27.13|25.73|27.1|25.7|27.13|25.73|27.08|25.68|20
1692435900000|2023-08-19 09:05:00|27.09|25.69|27.11|25.71|27.11|25.71|27.08|25.68|11
1692436200000|2023-08-19 09:10:00|27.1|25.7|27.13|25.73|27.13|25.73|27.1|25.7|6
1692436500000|2023-08-19 09:15:00|27.14|25.74|27.07|25.67|27.14|25.74|27.07|25.67|18
1692436800000|2023-08-19 09:20:00|27.08|25.68|27.07|25.67|27.09|25.69|27.06|25.66|38
1692437100000|2023-08-19 09:25:00|27.08|25.68|27.08|25.68|27.1|25.7|27.07|25.67|19
1692437400000|2023-08-19 09:30:00|27.09|25.69|27.06|25.66|27.1|25.7|27.05|25.65|20
1692437700000|2023-08-19 09:35:00|27.07|25.67|27.09|25.69|27.1|25.7|27.06|25.66|11
1692438000000|2023-08-19 09:40:00|27.08|25.68|27.1|25.7|27.1|25.7|27.08|25.68|3
1692438300000|2023-08-19 09:45:00|27.11|25.71|27.13|25.73|27.14|25.74|27.11|25.71|35
1692438600000|2023-08-19 09:50:00|27.12|25.72|27.12|25.72|27.12|25.72|27.1|25.7|23
1692438900000|2023-08-19 09:55:00|27.11|25.71|27.13|25.73|27.13|25.73|27.1|25.7|47
1692439200000|2023-08-19 10:00:00|27.14|25.74|27.15|25.75|27.16|25.76|27.13|25.73|6
1692439500000|2023-08-19 10:05:00|27.14|25.74|27.14|25.74|27.15|25.75|27.13|25.73|19
1692439800000|2023-08-19 10:10:00|27.15|25.75|27.14|25.74|27.15|25.75|27.14|25.74|4
1692440100000|2023-08-19 10:15:00|27.15|25.75|27.14|25.74|27.16|25.76|27.14|25.74|18
1692440400000|2023-08-19 10:20:00|27.13|25.73|27.12|25.72|27.13|25.73|27.12|25.72|6
1692440700000|2023-08-19 10:25:00|27.13|25.73|27.14|25.74|27.15|25.75|27.13|25.73|22
1692441000000|2023-08-19 10:30:00|27.13|25.73|27.14|25.74|27.15|25.75|27.12|25.72|24
1692441300000|2023-08-19 10:35:00|27.13|25.73|27.13|25.73|27.14|25.74|27.12|25.72|29
1692441600000|2023-08-19 10:40:00|27.12|25.72|27.13|25.73|27.13|25.73|27.12|25.72|4
1692441900000|2023-08-19 10:45:00|27.14|25.74|27.15|25.75|27.15|25.75|27.14|25.74|4
1692442200000|2023-08-19 10:50:00|27.14|25.74|27.12|25.72|27.14|25.74|27.12|25.72|7
1692442500000|2023-08-19 10:55:00|27.13|25.73|27.14|25.74|27.15|25.75|27.12|25.72|10
1692442800000|2023-08-19 11:00:00|27.15|25.75|27.15|25.75|27.15|25.75|27.14|25.74|9
1692443100000|2023-08-19 11:05:00|27.14|25.74|27.15|25.75|27.17|25.77|27.14|25.74|22
1692443400000|2023-08-19 11:10:00|27.14|25.74|27.13|25.73|27.14|25.74|27.12|25.72|16
1692443700000|2023-08-19 11:15:00|27.14|25.74|27.1|25.7|27.14|25.74|27.1|25.7|5
1692444000000|2023-08-19 11:20:00|27.11|25.71|27.1|25.7|27.11|25.71|27.1|25.7|8
1692444300000|2023-08-19 11:25:00|27.09|25.69|27.08|25.68|27.09|25.69|27.08|25.68|14
1692444600000|2023-08-19 11:30:00|27.07|25.67|27.11|25.71|27.11|25.71|27.07|25.67|11
1692444900000|2023-08-19 11:35:00|27.1|25.7|27.1|25.7|27.11|25.71|27.09|25.69|5
1692445200000|2023-08-19 11:40:00|27.09|25.69|27.03|25.63|27.09|25.69|27.02|25.62|11
1692445500000|2023-08-19 11:45:00|27.04|25.64|27.04|25.64|27.06|25.66|27.04|25.64|23
1692445800000|2023-08-19 11:50:00|27.03|25.63|27.05|25.65|27.06|25.66|27.02|25.62|29
1692446100000|2023-08-19 11:55:00|27.06|25.66|27.05|25.65|27.07|25.67|27.04|25.64|12
1692446400000|2023-08-19 12:00:00|27.06|25.66|27.07|25.67|27.08|25.68|27.06|25.66|10
1692446700000|2023-08-19 12:05:00|27.08|25.68|27.08|25.68|27.09|25.69|27.07|25.67|9
1692447000000|2023-08-19 12:10:00|27.07|25.67|27.05|25.65|27.07|25.67|27.04|25.64|15
1692447300000|2023-08-19 12:15:00|27.06|25.66|27.1|25.7|27.1|25.7|27.05|25.65|9
1692447600000|2023-08-19 12:20:00|27.09|25.69|27.09|25.69|27.09|25.69|27.08|25.68|5
1692447900000|2023-08-19 12:25:00|27.1|25.7|27.11|25.71|27.12|25.72|27.1|25.7|8
1692448200000|2023-08-19 12:30:00|27.12|25.72|27.16|25.76|27.16|25.76|27.12|25.72|25
1692448500000|2023-08-19 12:35:00|27.17|25.77|27.2|25.8|27.21|25.81|27.17|25.77|14
1692448800000|2023-08-19 12:40:00|27.19|25.79|27.14|25.74|27.2|25.8|27.11|25.71|25
1692449100000|2023-08-19 12:45:00|27.15|25.75|27.18|25.78|27.18|25.78|27.14|25.74|14
1692449400000|2023-08-19 12:50:00|27.17|25.77|27.19|25.79|27.2|25.8|27.16|25.76|11
1692449700000|2023-08-19 12:55:00|27.2|25.8|27.19|25.79|27.21|25.81|27.18|25.78|12
1692450000000|2023-08-19 13:00:00|27.2|25.8|27.24|25.84|27.24|25.84|27.2|25.8|31
1692450300000|2023-08-19 13:05:00|27.23|25.83|27.25|25.85|27.25|25.85|27.23|25.83|9
1692450600000|2023-08-19 13:10:00|27.24|25.84|27.24|25.84|27.25|25.85|27.22|25.82|11
1692450900000|2023-08-19 13:15:00|27.25|25.85|27.22|25.82|27.26|25.86|27.21|25.81|29
1692451200000|2023-08-19 13:20:00|27.23|25.83|27.26|25.86|27.26|25.86|27.23|25.83|18
1692451500000|2023-08-19 13:25:00|27.27|25.87|27.3|25.9|27.3|25.9|27.27|25.87|32
1692451800000|2023-08-19 13:30:00|27.29|25.89|27.3|25.9|27.3|25.9|27.29|25.89|14
1692452100000|2023-08-19 13:35:00|27.31|25.91|27.29|25.89|27.32|25.92|27.28|25.88|11
1692452400000|2023-08-19 13:40:00|27.28|25.88|27.3|25.9|27.3|25.9|27.28|25.88|11
1692452700000|2023-08-19 13:45:00|27.31|25.91|27.31|25.91|27.33|25.93|27.31|25.91|27
1692453000000|2023-08-19 13:50:00|27.32|25.92|27.34|25.94|27.34|25.94|27.31|25.91|21
1692453300000|2023-08-19 13:55:00|27.33|25.93|27.35|25.95|27.35|25.95|27.31|25.91|44
1692453600000|2023-08-19 14:00:00|27.34|25.94|27.38|25.98|27.38|25.98|27.34|25.94|23
1692453900000|2023-08-19 14:05:00|27.39|25.99|27.38|25.98|27.4|26|27.38|25.98|22
1692454200000|2023-08-19 14:10:00|27.39|25.99|27.37|25.97|27.39|25.99|27.36|25.96|7
1692454500000|2023-08-19 14:15:00|27.38|25.98|27.4|26|27.42|26.02|27.36|25.96|33
1692454800000|2023-08-19 14:20:00|27.39|25.99|27.38|25.98|27.4|26|27.33|25.93|46
1692455100000|2023-08-19 14:25:00|27.39|25.99|27.41|26.01|27.44|26.04|27.35|25.95|36
1692455400000|2023-08-19 14:30:00|27.42|26.02|27.48|26.08|27.51|26.11|27.42|26.02|54
1692455700000|2023-08-19 14:35:00|27.47|26.07|27.5|26.1|27.5|26.1|27.45|26.05|16
1692456000000|2023-08-19 14:40:00|27.51|26.11|27.44|26.04|27.51|26.11|27.44|26.04|24
1692456300000|2023-08-19 14:45:00|27.45|26.05|27.47|26.07|27.47|26.07|27.44|26.04|23
1692456600000|2023-08-19 14:50:00|27.46|26.06|27.46|26.06|27.46|26.06|27.44|26.04|11
1692456900000|2023-08-19 14:55:00|27.47|26.07|27.46|26.06|27.47|26.07|27.42|26.02|21
1692457200000|2023-08-19 15:00:00|27.47|26.07|27.42|26.02|27.47|26.07|27.4|26|34
1692457500000|2023-08-19 15:05:00|27.43|26.03|27.57|26.17|27.59|26.19|27.43|26.03|54
1692457800000|2023-08-19 15:10:00|27.56|26.16|27.55|26.15|27.59|26.19|27.49|26.09|72
1692458100000|2023-08-19 15:15:00|27.54|26.14|27.67|26.27|27.67|26.27|27.51|26.11|65
1692458400000|2023-08-19 15:20:00|27.66|26.26|27.63|26.23|27.69|26.29|27.63|26.23|52
1692458700000|2023-08-19 15:25:00|27.62|26.22|27.57|26.17|27.63|26.23|27.56|26.16|32
1692459000000|2023-08-19 15:30:00|27.58|26.18|27.54|26.14|27.58|26.18|27.53|26.13|27
1692459300000|2023-08-19 15:35:00|27.55|26.15|27.51|26.11|27.55|26.15|27.51|26.11|25
1692459600000|2023-08-19 15:40:00|27.5|26.1|27.52|26.12|27.55|26.15|27.48|26.08|23
1692459900000|2023-08-19 15:45:00|27.53|26.13|27.61|26.21|27.65|26.25|27.5|26.1|75
1692460200000|2023-08-19 15:50:00|27.6|26.2|27.61|26.21|27.62|26.22|27.56|26.16|64
1692460500000|2023-08-19 15:55:00|27.62|26.22|27.58|26.18|27.62|26.22|27.56|26.16|33
1692460800000|2023-08-19 16:00:00|27.57|26.17|27.59|26.19|27.59|26.19|27.5|26.1|51
1692461100000|2023-08-19 16:05:00|27.58|26.18|27.5|26.1|27.59|26.19|27.48|26.08|49
1692461400000|2023-08-19 16:10:00|27.51|26.11|27.5|26.1|27.51|26.11|27.46|26.06|34
1692461700000|2023-08-19 16:15:00|27.49|26.09|27.52|26.12|27.53|26.13|27.49|26.09|30
1692462000000|2023-08-19 16:20:00|27.51|26.11|27.47|26.07|27.51|26.11|27.46|26.06|41
1692462300000|2023-08-19 16:25:00|27.48|26.08|27.46|26.06|27.48|26.08|27.45|26.05|21
1692462600000|2023-08-19 16:30:00|27.45|26.05|27.44|26.04|27.46|26.06|27.43|26.03|50
1692462900000|2023-08-19 16:35:00|27.45|26.05|27.49|26.09|27.51|26.11|27.45|26.05|17
1692463200000|2023-08-19 16:40:00|27.5|26.1|27.51|26.11|27.51|26.11|27.46|26.06|34
1692463500000|2023-08-19 16:45:00|27.5|26.1|27.54|26.14|27.57|26.17|27.5|26.1|37
1692463800000|2023-08-19 16:50:00|27.53|26.13|27.6|26.2|27.6|26.2|27.52|26.12|32
1692464100000|2023-08-19 16:55:00|27.61|26.21|27.62|26.22|27.64|26.24|27.59|26.19|36
1692464400000|2023-08-19 17:00:00|27.61|26.21|27.57|26.17|27.61|26.21|27.57|26.17|31
1692464700000|2023-08-19 17:05:00|27.56|26.16|27.49|26.09|27.56|26.16|27.48|26.08|28
1692465000000|2023-08-19 17:10:00|27.5|26.1|27.46|26.06|27.5|26.1|27.45|26.05|43
1692465300000|2023-08-19 17:15:00|27.45|26.05|27.43|26.03|27.47|26.07|27.41|26.01|29
1692465600000|2023-08-19 17:20:00|27.42|26.02|27.4|26|27.42|26.02|27.37|25.97|65
1692465900000|2023-08-19 17:25:00|27.39|25.99|27.41|26.01|27.41|26.01|27.38|25.98|31
1692466200000|2023-08-19 17:30:00|27.42|26.02|27.46|26.06|27.46|26.06|27.42|26.02|15
1692466500000|2023-08-19 17:35:00|27.45|26.05|27.46|26.06|27.47|26.07|27.43|26.03|28
1692466800000|2023-08-19 17:40:00|27.47|26.07|27.46|26.06|27.47|26.07|27.43|26.03|8
1692467100000|2023-08-19 17:45:00|27.45|26.05|27.48|26.08|27.48|26.08|27.45|26.05|4
1692467400000|2023-08-19 17:50:00|27.49|26.09|27.5|26.1|27.52|26.12|27.48|26.08|20
1692467700000|2023-08-19 17:55:00|27.49|26.09|27.48|26.08|27.51|26.11|27.48|26.08|24
1692468000000|2023-08-19 18:00:00|27.49|26.09|27.42|26.02|27.49|26.09|27.4|26|32
1692468300000|2023-08-19 18:05:00|27.41|26.01|27.48|26.08|27.48|26.08|27.41|26.01|14
1692468600000|2023-08-19 18:10:00|27.47|26.07|27.45|26.05|27.47|26.07|27.44|26.04|15
1692468900000|2023-08-19 18:15:00|27.44|26.04|27.41|26.01|27.44|26.04|27.4|26|18
1692469200000|2023-08-19 18:20:00|27.42|26.02|27.46|26.06|27.46|26.06|27.41|26.01|17
1692469500000|2023-08-19 18:25:00|27.47|26.07|27.44|26.04|27.47|26.07|27.43|26.03|18
1692469800000|2023-08-19 18:30:00|27.43|26.03|27.49|26.09|27.49|26.09|27.43|26.03|21
1692470100000|2023-08-19 18:35:00|27.48|26.08|27.48|26.08|27.48|26.08|27.47|26.07|9
1692470400000|2023-08-19 18:40:00|27.49|26.09|27.51|26.11|27.52|26.12|27.48|26.08|13
1692470700000|2023-08-19 18:45:00|27.52|26.12|27.51|26.11|27.52|26.12|27.51|26.11|4
1692471000000|2023-08-19 18:50:00|27.52|26.12|27.55|26.15|27.55|26.15|27.52|26.12|4
1692471300000|2023-08-19 18:55:00|27.56|26.16|27.53|26.13|27.56|26.16|27.53|26.13|24
1692471600000|2023-08-19 19:00:00|27.54|26.14|27.52|26.12|27.56|26.16|27.51|26.11|67
1692471900000|2023-08-19 19:05:00|27.51|26.11|27.53|26.13|27.53|26.13|27.5|26.1|23
1692472200000|2023-08-19 19:10:00|27.52|26.12|27.52|26.12|27.53|26.13|27.52|26.12|11
1692472500000|2023-08-19 19:15:00|27.53|26.13|27.54|26.14|27.54|26.14|27.52|26.12|4
1692472800000|2023-08-19 19:20:00|27.53|26.13|27.5|26.1|27.53|26.13|27.5|26.1|8
1692473100000|2023-08-19 19:25:00|27.51|26.11|27.51|26.11|27.52|26.12|27.51|26.11|3
1692473400000|2023-08-19 19:30:00|27.52|26.12|27.56|26.16|27.56|26.16|27.52|26.12|5
1692473700000|2023-08-19 19:35:00|27.57|26.17|27.55|26.15|27.57|26.17|27.54|26.14|17
1692474000000|2023-08-19 19:40:00|27.54|26.14|27.57|26.17|27.59|26.19|27.54|26.14|22
1692474300000|2023-08-19 19:45:00|27.58|26.18|27.57|26.17|27.59|26.19|27.57|26.17|10
1692474600000|2023-08-19 19:50:00|27.58|26.18|27.59|26.19|27.59|26.19|27.57|26.17|8
1692474900000|2023-08-19 19:55:00|27.58|26.18|27.53|26.13|27.58|26.18|27.51|26.11|38
1692475200000|2023-08-19 20:00:00|27.52|26.12|27.53|26.13|27.54|26.14|27.49|26.09|24
1692475500000|2023-08-19 20:05:00|27.52|26.12|27.5|26.1|27.54|26.14|27.5|26.1|10
1692475800000|2023-08-19 20:10:00|27.51|26.11|27.51|26.11|27.51|26.11|27.5|26.1|23
1692476100000|2023-08-19 20:15:00|27.52|26.12|27.41|26.01|27.52|26.12|27.39|25.99|70
1692476400000|2023-08-19 20:20:00|27.42|26.02|27.42|26.02|27.44|26.04|27.36|25.96|76
1692476700000|2023-08-19 20:25:00|27.43|26.03|27.4|26|27.43|26.03|27.37|25.97|40
1692477000000|2023-08-19 20:30:00|27.41|26.01|27.41|26.01|27.45|26.05|27.39|25.99|27
1692477300000|2023-08-19 20:35:00|27.4|26|27.51|26.11|27.51|26.11|27.39|25.99|45
1692477600000|2023-08-19 20:40:00|27.5|26.1|27.45|26.05|27.5|26.1|27.42|26.02|24
1692477900000|2023-08-19 20:45:00|27.46|26.06|27.5|26.1|27.5|26.1|27.44|26.04|31
1692478200000|2023-08-19 20:50:00|27.49|26.09|27.51|26.11|27.52|26.12|27.49|26.09|9
1692478500000|2023-08-19 20:55:00|27.5|26.1|27.51|26.11|27.55|26.15|27.5|26.1|30
1692478800000|2023-08-19 21:00:00|27.52|26.12|27.58|26.18|27.58|26.18|27.52|26.12|23
1692479100000|2023-08-19 21:05:00|27.57|26.17|27.6|26.2|27.63|26.23|27.57|26.17|20
1692479400000|2023-08-19 21:10:00|27.61|26.21|27.61|26.21|27.61|26.21|27.6|26.2|3
1692479700000|2023-08-19 21:15:00|27.62|26.22|27.54|26.14|27.64|26.24|27.51|26.11|36
1692480000000|2023-08-19 21:20:00|27.53|26.13|27.49|26.09|27.54|26.14|27.49|26.09|11
1692480300000|2023-08-19 21:25:00|27.48|26.08|27.49|26.09|27.49|26.09|27.47|26.07|24
1692480600000|2023-08-19 21:30:00|27.5|26.1|27.48|26.08|27.52|26.12|27.48|26.08|25
1692480900000|2023-08-19 21:35:00|27.49|26.09|27.48|26.08|27.5|26.1|27.48|26.08|14
1692481200000|2023-08-19 21:40:00|27.49|26.09|27.49|26.09|27.5|26.1|27.48|26.08|11
1692481500000|2023-08-19 21:45:00|27.48|26.08|27.49|26.09|27.5|26.1|27.48|26.08|6
1692481800000|2023-08-19 21:50:00|27.48|26.08|27.48|26.08|27.49|26.09|27.48|26.08|3
1692482100000|2023-08-19 21:55:00|27.47|26.07|27.45|26.05|27.47|26.07|27.45|26.05|19
1692482400000|2023-08-19 22:00:00|27.46|26.06|27.46|26.06|27.46|26.06|27.43|26.03|11
1692482700000|2023-08-19 22:05:00|27.45|26.05|27.45|26.05|27.46|26.06|27.45|26.05|3
1692483000000|2023-08-19 22:10:00|27.46|26.06|27.45|26.05|27.46|26.06|27.44|26.04|6
1692483300000|2023-08-19 22:15:00|27.46|26.06|27.47|26.07|27.47|26.07|27.46|26.06|2
1692483600000|2023-08-19 22:20:00|27.46|26.06|27.46|26.06|27.47|26.07|27.46|26.06|13
1692483900000|2023-08-19 22:25:00|27.45|26.05|27.47|26.07|27.47|26.07|27.45|26.05|3
1692484200000|2023-08-19 22:30:00|27.48|26.08|27.49|26.09|27.5|26.1|27.48|26.08|10
1692484500000|2023-08-19 22:35:00|27.48|26.08|27.47|26.07|27.48|26.08|27.47|26.07|4
1692484800000|2023-08-19 22:40:00|27.48|26.08|27.46|26.06|27.48|26.08|27.46|26.06|3
1692485100000|2023-08-19 22:45:00|27.45|26.05|27.43|26.03|27.46|26.06|27.43|26.03|7
1692485400000|2023-08-19 22:50:00|27.42|26.02|27.42|26.02|27.43|26.03|27.42|26.02|13
1692485700000|2023-08-19 22:55:00|27.41|26.01|27.45|26.05|27.45|26.05|27.41|26.01|35
1692486000000|2023-08-19 23:00:00|27.44|26.04|27.44|26.04|27.45|26.05|27.43|26.03|29
1692486300000|2023-08-19 23:05:00|27.45|26.05|27.44|26.04|27.45|26.05|27.44|26.04|6
1692486900000|2023-08-19 23:15:00|27.45|26.05|27.48|26.08|27.48|26.08|27.45|26.05|6
1692487200000|2023-08-19 23:20:00|27.49|26.09|27.49|26.09|27.49|26.09|27.48|26.08|61
1692487500000|2023-08-19 23:25:00|27.48|26.08|27.56|26.16|27.57|26.17|27.48|26.08|35
1692487800000|2023-08-19 23:30:00|27.55|26.15|27.57|26.17|27.57|26.17|27.53|26.13|23
1692488400000|2023-08-19 23:40:00|27.56|26.16|27.55|26.15|27.56|26.16|27.55|26.15|2
1692488700000|2023-08-19 23:45:00|27.56|26.16|27.52|26.12|27.57|26.17|27.51|26.11|9
1692489000000|2023-08-19 23:50:00|27.51|26.11|27.53|26.13|27.53|26.13|27.5|26.1|43
1692489300000|2023-08-19 23:55:00|27.54|26.14|27.58|26.18|27.59|26.19|27.54|26.14|33
1692489600000|2023-08-20 00:00:00|27.59|26.19|27.61|26.21|27.62|26.22|27.59|26.19|33
1692489900000|2023-08-20 00:05:00|27.6|26.2|27.62|26.22|27.62|26.22|27.59|26.19|7
1692490200000|2023-08-20 00:10:00|27.63|26.23|27.65|26.25|27.65|26.25|27.61|26.21|9
1692490500000|2023-08-20 00:15:00|27.64|26.24|27.65|26.25|27.65|26.25|27.62|26.22|16
1692490800000|2023-08-20 00:20:00|27.66|26.26|27.71|26.31|27.76|26.36|27.64|26.24|30
1692491100000|2023-08-20 00:25:00|27.7|26.3|27.64|26.24|27.71|26.31|27.64|26.24|11
1692491400000|2023-08-20 00:30:00|27.65|26.25|27.57|26.17|27.65|26.25|27.56|26.16|55
1692491700000|2023-08-20 00:35:00|27.56|26.16|27.57|26.17|27.59|26.19|27.52|26.12|32
1692492000000|2023-08-20 00:40:00|27.58|26.18|27.63|26.23|27.63|26.23|27.57|26.17|38
1692492300000|2023-08-20 00:45:00|27.62|26.22|27.63|26.23|27.63|26.23|27.59|26.19|34
1692492600000|2023-08-20 00:50:00|27.62|26.22|27.6|26.2|27.62|26.22|27.59|26.19|7
1692492900000|2023-08-20 00:55:00|27.59|26.19|27.61|26.21|27.62|26.22|27.56|26.16|29
1692493200000|2023-08-20 01:00:00|27.62|26.22|27.57|26.17|27.63|26.23|27.56|26.16|16
1692493500000|2023-08-20 01:05:00|27.56|26.16|27.56|26.16|27.57|26.17|27.56|26.16|3
1692493800000|2023-08-20 01:10:00|27.55|26.15|27.52|26.12|27.55|26.15|27.51|26.11|38
1692494100000|2023-08-20 01:15:00|27.51|26.11|27.49|26.09|27.51|26.11|27.46|26.06|21
1692494400000|2023-08-20 01:20:00|27.48|26.08|27.47|26.07|27.51|26.11|27.46|26.06|20
1692494700000|2023-08-20 01:25:00|27.48|26.08|27.47|26.07|27.48|26.08|27.46|26.06|44
1692495000000|2023-08-20 01:30:00|27.46|26.06|27.47|26.07|27.47|26.07|27.44|26.04|46
1692495300000|2023-08-20 01:35:00|27.46|26.06|27.49|26.09|27.52|26.12|27.46|26.06|50
1692495600000|2023-08-20 01:40:00|27.5|26.1|27.52|26.12|27.53|26.13|27.49|26.09|23
1692495900000|2023-08-20 01:45:00|27.53|26.13|27.52|26.12|27.55|26.15|27.52|26.12|14
1692496200000|2023-08-20 01:50:00|27.53|26.13|27.51|26.11|27.53|26.13|27.5|26.1|11
1692496500000|2023-08-20 01:55:00|27.52|26.12|27.51|26.11|27.52|26.12|27.49|26.09|12
1692496800000|2023-08-20 02:00:00|27.5|26.1|27.48|26.08|27.51|26.11|27.48|26.08|5
1692497100000|2023-08-20 02:05:00|27.49|26.09|27.49|26.09|27.52|26.12|27.49|26.09|15
1692497400000|2023-08-20 02:10:00|27.48|26.08|27.48|26.08|27.49|26.09|27.47|26.07|15
1692497700000|2023-08-20 02:15:00|27.49|26.09|27.48|26.08|27.5|26.1|27.47|26.07|10
1692498000000|2023-08-20 02:20:00|27.47|26.07|27.51|26.11|27.51|26.11|27.47|26.07|13
1692498300000|2023-08-20 02:25:00|27.5|26.1|27.5|26.1|27.51|26.11|27.49|26.09|5
1692498600000|2023-08-20 02:30:00|27.49|26.09|27.48|26.08|27.49|26.09|27.48|26.08|4
1692498900000|2023-08-20 02:35:00|27.49|26.09|27.5|26.1|27.5|26.1|27.48|26.08|24
1692499200000|2023-08-20 02:40:00|27.51|26.11|27.51|26.11|27.51|26.11|27.51|26.11|1
1692499500000|2023-08-20 02:45:00|27.52|26.12|27.48|26.08|27.52|26.12|27.48|26.08|5
1692499800000|2023-08-20 02:50:00|27.49|26.09|27.45|26.05|27.49|26.09|27.45|26.05|21
1692500100000|2023-08-20 02:55:00|27.46|26.06|27.44|26.04|27.46|26.06|27.44|26.04|23
1692500400000|2023-08-20 03:00:00|27.45|26.05|27.43|26.03|27.45|26.05|27.43|26.03|7
1692500700000|2023-08-20 03:05:00|27.42|26.02|27.44|26.04|27.45|26.05|27.42|26.02|7
1692501000000|2023-08-20 03:10:00|27.45|26.05|27.45|26.05|27.45|26.05|27.44|26.04|3
1692501300000|2023-08-20 03:15:00|27.46|26.06|27.46|26.06|27.47|26.07|27.45|26.05|5
1692501600000|2023-08-20 03:20:00|27.45|26.05|27.44|26.04|27.45|26.05|27.43|26.03|12
1692501900000|2023-08-20 03:25:00|27.45|26.05|27.45|26.05|27.46|26.06|27.45|26.05|3
1692502200000|2023-08-20 03:30:00|27.44|26.04|27.44|26.04|27.44|26.04|27.44|26.04|1
1692502500000|2023-08-20 03:35:00|27.43|26.03|27.43|26.03|27.43|26.03|27.42|26.02|11
1692502800000|2023-08-20 03:40:00|27.42|26.02|27.42|26.02|27.43|26.03|27.42|26.02|3
1692503100000|2023-08-20 03:45:00|27.4|26|27.38|25.98|27.4|26|27.37|25.97|15
1692503400000|2023-08-20 03:50:00|27.37|25.97|27.36|25.96|27.39|25.99|27.36|25.96|16
1692503700000|2023-08-20 03:55:00|27.35|25.95|27.35|25.95|27.36|25.96|27.34|25.94|25
1692504000000|2023-08-20 04:00:00|27.36|25.96|27.38|25.98|27.38|25.98|27.36|25.96|7
1692504300000|2023-08-20 04:05:00|27.39|25.99|27.4|26|27.4|26|27.39|25.99|6
1692504900000|2023-08-20 04:15:00|27.39|25.99|27.39|25.99|27.4|26|27.39|25.99|19
1692505200000|2023-08-20 04:20:00|27.4|26|27.37|25.97|27.4|26|27.37|25.97|50
1692505500000|2023-08-20 04:25:00|27.38|25.98|27.38|25.98|27.38|25.98|27.38|25.98|1
1692505800000|2023-08-20 04:30:00|27.37|25.97|27.36|25.96|27.38|25.98|27.36|25.96|14
1692506100000|2023-08-20 04:35:00|27.35|25.95|27.37|25.97|27.37|25.97|27.35|25.95|9
1692506400000|2023-08-20 04:40:00|27.38|25.98|27.37|25.97|27.39|25.99|27.36|25.96|22
1692506700000|2023-08-20 04:45:00|27.38|25.98|27.39|25.99|27.39|25.99|27.36|25.96|10
1692507000000|2023-08-20 04:50:00|27.38|25.98|27.41|26.01|27.41|26.01|27.38|25.98|8
1692507300000|2023-08-20 04:55:00|27.42|26.02|27.4|26|27.42|26.02|27.39|25.99|17
1692507600000|2023-08-20 05:00:00|27.39|25.99|27.37|25.97|27.39|25.99|27.36|25.96|17
1692507900000|2023-08-20 05:05:00|27.36|25.96|27.39|25.99|27.39|25.99|27.36|25.96|24
1692508200000|2023-08-20 05:10:00|27.38|25.98|27.4|26|27.4|26|27.38|25.98|15
1692508500000|2023-08-20 05:15:00|27.39|25.99|27.39|25.99|27.39|25.99|27.36|25.96|41
1692508800000|2023-08-20 05:20:00|27.4|26|27.43|26.03|27.43|26.03|27.39|25.99|42
1692509100000|2023-08-20 05:25:00|27.42|26.02|27.44|26.04|27.44|26.04|27.42|26.02|13
1692509400000|2023-08-20 05:30:00|27.43|26.03|27.42|26.02|27.43|26.03|27.4|26|26
1692509700000|2023-08-20 05:35:00|27.41|26.01|27.4|26|27.42|26.02|27.38|25.98|18
1692510000000|2023-08-20 05:40:00|27.39|25.99|27.39|25.99|27.39|25.99|27.38|25.98|25
1692510300000|2023-08-20 05:45:00|27.38|25.98|27.31|25.91|27.38|25.98|27.29|25.89|32
1692510600000|2023-08-20 05:50:00|27.3|25.9|27.29|25.89|27.31|25.91|27.26|25.86|34
1692510900000|2023-08-20 05:55:00|27.3|25.9|27.27|25.87|27.31|25.91|27.27|25.87|24
1692511200000|2023-08-20 06:00:00|27.26|25.86|27.28|25.88|27.28|25.88|27.25|25.85|43
1692511500000|2023-08-20 06:05:00|27.29|25.89|27.28|25.88|27.3|25.9|27.27|25.87|10
1692511800000|2023-08-20 06:10:00|27.29|25.89|27.27|25.87|27.3|25.9|27.27|25.87|11
1692512100000|2023-08-20 06:15:00|27.26|25.86|27.28|25.88|27.28|25.88|27.2|25.8|48
1692512400000|2023-08-20 06:20:00|27.27|25.87|27.26|25.86|27.28|25.88|27.24|25.84|36
1692512700000|2023-08-20 06:25:00|27.25|25.85|27.27|25.87|27.27|25.87|27.25|25.85|21
1692513000000|2023-08-20 06:30:00|27.26|25.86|27.26|25.86|27.28|25.88|27.24|25.84|13
1692513300000|2023-08-20 06:35:00|27.27|25.87|27.3|25.9|27.3|25.9|27.26|25.86|24
1692513600000|2023-08-20 06:40:00|27.29|25.89|27.3|25.9|27.3|25.9|27.28|25.88|8
1692513900000|2023-08-20 06:45:00|27.29|25.89|27.27|25.87|27.29|25.89|27.26|25.86|25
1692514200000|2023-08-20 06:50:00|27.26|25.86|27.28|25.88|27.29|25.89|27.26|25.86|13
1692514500000|2023-08-20 06:55:00|27.29|25.89|27.29|25.89|27.29|25.89|27.28|25.88|29
1692514800000|2023-08-20 07:00:00|27.28|25.88|27.29|25.89|27.29|25.89|27.26|25.86|26
1692515100000|2023-08-20 07:05:00|27.28|25.88|27.3|25.9|27.3|25.9|27.28|25.88|5
1692515400000|2023-08-20 07:10:00|27.31|25.91|27.32|25.92|27.33|25.93|27.31|25.91|12
1692515700000|2023-08-20 07:15:00|27.31|25.91|27.34|25.94|27.34|25.94|27.31|25.91|16
1692516000000|2023-08-20 07:20:00|27.33|25.93|27.35|25.95|27.36|25.96|27.33|25.93|13
1692516300000|2023-08-20 07:25:00|27.34|25.94|27.32|25.92|27.34|25.94|27.31|25.91|29
1692516600000|2023-08-20 07:30:00|27.31|25.91|27.32|25.92|27.33|25.93|27.29|25.89|35
1692516900000|2023-08-20 07:35:00|27.31|25.91|27.28|25.88|27.31|25.91|27.28|25.88|40
1692517200000|2023-08-20 07:40:00|27.29|25.89|27.3|25.9|27.3|25.9|27.28|25.88|12
1692517500000|2023-08-20 07:45:00|27.29|25.89|27.23|25.83|27.29|25.89|27.23|25.83|19
1692517800000|2023-08-20 07:50:00|27.24|25.84|27.26|25.86|27.27|25.87|27.24|25.84|49
1692518100000|2023-08-20 07:55:00|27.27|25.87|27.27|25.87|27.28|25.88|27.26|25.86|81
1692518400000|2023-08-20 08:00:00|27.26|25.86|27.24|25.84|27.26|25.86|27.22|25.82|41
1692518700000|2023-08-20 08:05:00|27.23|25.83|27.22|25.82|27.24|25.84|27.22|25.82|8
1692519000000|2023-08-20 08:10:00|27.21|25.81|27.23|25.83|27.24|25.84|27.21|25.81|5
1692519300000|2023-08-20 08:15:00|27.24|25.84|27.22|25.82|27.26|25.86|27.22|25.82|21
1692519600000|2023-08-20 08:20:00|27.21|25.81|27.23|25.83|27.23|25.83|27.18|25.78|23
1692519900000|2023-08-20 08:25:00|27.24|25.84|27.22|25.82|27.25|25.85|27.2|25.8|27
1692520200000|2023-08-20 08:30:00|27.23|25.83|27.26|25.86|27.27|25.87|27.21|25.81|26
1692520500000|2023-08-20 08:35:00|27.27|25.87|27.26|25.86|27.28|25.88|27.26|25.86|8
1692520800000|2023-08-20 08:40:00|27.27|25.87|27.28|25.88|27.28|25.88|27.26|25.86|8
1692521100000|2023-08-20 08:45:00|27.29|25.89|27.31|25.91|27.31|25.91|27.29|25.89|7
1692521400000|2023-08-20 08:50:00|27.32|25.92|27.31|25.91|27.33|25.93|27.3|25.9|10
1692521700000|2023-08-20 08:55:00|27.3|25.9|27.29|25.89|27.3|25.9|27.28|25.88|6
1692522000000|2023-08-20 09:00:00|27.28|25.88|27.25|25.85|27.28|25.88|27.24|25.84|6
1692522300000|2023-08-20 09:05:00|27.27|25.87|27.29|25.89|27.3|25.9|27.27|25.87|9
1692522600000|2023-08-20 09:10:00|27.3|25.9|27.29|25.89|27.32|25.92|27.29|25.89|8
1692522900000|2023-08-20 09:15:00|27.28|25.88|27.27|25.87|27.3|25.9|27.25|25.85|22
1692523200000|2023-08-20 09:20:00|27.28|25.88|27.26|25.86|27.29|25.89|27.26|25.86|17
1692523500000|2023-08-20 09:25:00|27.27|25.87|27.28|25.88|27.28|25.88|27.26|25.86|6
1692523800000|2023-08-20 09:30:00|27.27|25.87|27.28|25.88|27.28|25.88|27.27|25.87|2
1692524100000|2023-08-20 09:35:00|27.29|25.89|27.28|25.88|27.29|25.89|27.27|25.87|6
1692524400000|2023-08-20 09:40:00|27.29|25.89|27.31|25.91|27.31|25.91|27.28|25.88|9
1692524700000|2023-08-20 09:45:00|27.3|25.9|27.34|25.94|27.35|25.95|27.3|25.9|47
1692525000000|2023-08-20 09:50:00|27.35|25.95|27.37|25.97|27.38|25.98|27.35|25.95|9
1692525300000|2023-08-20 09:55:00|27.38|25.98|27.4|26|27.41|26.01|27.37|25.97|24
1692525600000|2023-08-20 10:00:00|27.39|25.99|27.4|26|27.42|26.02|27.36|25.96|48
1692525900000|2023-08-20 10:05:00|27.41|26.01|27.47|26.07|27.49|26.09|27.41|26.01|49
1692526200000|2023-08-20 10:10:00|27.48|26.08|27.5|26.1|27.51|26.11|27.46|26.06|23
1692526500000|2023-08-20 10:15:00|27.51|26.11|27.45|26.05|27.51|26.11|27.44|26.04|33
1692526800000|2023-08-20 10:20:00|27.44|26.04|27.47|26.07|27.47|26.07|27.44|26.04|18
1692527100000|2023-08-20 10:25:00|27.46|26.06|27.45|26.05|27.48|26.08|27.44|26.04|18
1692527400000|2023-08-20 10:30:00|27.44|26.04|27.44|26.04|27.45|26.05|27.43|26.03|13
1692527700000|2023-08-20 10:35:00|27.45|26.05|27.47|26.07|27.47|26.07|27.45|26.05|13
1692528000000|2023-08-20 10:40:00|27.48|26.08|27.44|26.04|27.48|26.08|27.43|26.03|27
1692528300000|2023-08-20 10:45:00|27.45|26.05|27.43|26.03|27.46|26.06|27.43|26.03|7
1692528600000|2023-08-20 10:50:00|27.44|26.04|27.42|26.02|27.44|26.04|27.42|26.02|3
1692528900000|2023-08-20 10:55:00|27.41|26.01|27.47|26.07|27.47|26.07|27.41|26.01|13
1692529200000|2023-08-20 11:00:00|27.46|26.06|27.53|26.13|27.53|26.13|27.45|26.05|52
1692529500000|2023-08-20 11:05:00|27.54|26.14|27.54|26.14|27.54|26.14|27.5|26.1|25
1692529800000|2023-08-20 11:10:00|27.53|26.13|27.55|26.15|27.55|26.15|27.51|26.11|17
1692530100000|2023-08-20 11:15:00|27.54|26.14|27.6|26.2|27.61|26.21|27.54|26.14|29
1692530400000|2023-08-20 11:20:00|27.61|26.21|27.56|26.16|27.61|26.21|27.56|26.16|28
1692530700000|2023-08-20 11:25:00|27.55|26.15|27.54|26.14|27.56|26.16|27.51|26.11|36
1692531000000|2023-08-20 11:30:00|27.53|26.13|27.49|26.09|27.54|26.14|27.47|26.07|40
1692531300000|2023-08-20 11:35:00|27.5|26.1|27.52|26.12|27.52|26.12|27.49|26.09|19
1692531600000|2023-08-20 11:40:00|27.51|26.11|27.51|26.11|27.52|26.12|27.5|26.1|27
1692531900000|2023-08-20 11:45:00|27.5|26.1|27.51|26.11|27.51|26.11|27.49|26.09|28
1692532200000|2023-08-20 11:50:00|27.5|26.1|27.53|26.13|27.55|26.15|27.5|26.1|16
1692532500000|2023-08-20 11:55:00|27.54|26.14|27.52|26.12|27.54|26.14|27.51|26.11|37
1692532800000|2023-08-20 12:00:00|27.51|26.11|27.44|26.04|27.52|26.12|27.43|26.03|30
1692533100000|2023-08-20 12:05:00|27.43|26.03|27.47|26.07|27.48|26.08|27.43|26.03|19
1692533400000|2023-08-20 12:10:00|27.46|26.06|27.49|26.09|27.49|26.09|27.46|26.06|8
1692533700000|2023-08-20 12:15:00|27.5|26.1|27.48|26.08|27.5|26.1|27.46|26.06|15
1692534000000|2023-08-20 12:20:00|27.49|26.09|27.47|26.07|27.49|26.09|27.46|26.06|27
1692534300000|2023-08-20 12:25:00|27.48|26.08|27.48|26.08|27.48|26.08|27.47|26.07|3
1692534600000|2023-08-20 12:30:00|27.47|26.07|27.49|26.09|27.5|26.1|27.46|26.06|21
1692534900000|2023-08-20 12:35:00|27.5|26.1|27.55|26.15|27.55|26.15|27.5|26.1|30
1692535200000|2023-08-20 12:40:00|27.54|26.14|27.56|26.16|27.57|26.17|27.54|26.14|31
1692535500000|2023-08-20 12:45:00|27.57|26.17|27.57|26.17|27.6|26.2|27.56|26.16|45
1692535800000|2023-08-20 12:50:00|27.58|26.18|27.59|26.19|27.59|26.19|27.57|26.17|16
1692536100000|2023-08-20 12:55:00|27.6|26.2|27.61|26.21|27.61|26.21|27.59|26.19|14
1692536400000|2023-08-20 13:00:00|27.6|26.2|27.63|26.23|27.63|26.23|27.6|26.2|12
1692536700000|2023-08-20 13:05:00|27.62|26.22|27.58|26.18|27.65|26.25|27.58|26.18|29
1692537000000|2023-08-20 13:10:00|27.59|26.19|27.56|26.16|27.59|26.19|27.56|26.16|16
1692537300000|2023-08-20 13:15:00|27.55|26.15|27.5|26.1|27.55|26.15|27.5|26.1|18
1692537600000|2023-08-20 13:20:00|27.49|26.09|27.51|26.11|27.53|26.13|27.49|26.09|35
1692537900000|2023-08-20 13:25:00|27.52|26.12|27.55|26.15|27.55|26.15|27.52|26.12|6
1692538200000|2023-08-20 13:30:00|27.54|26.14|27.56|26.16|27.57|26.17|27.54|26.14|17
1692538500000|2023-08-20 13:35:00|27.57|26.17|27.57|26.17|27.6|26.2|27.56|26.16|17
1692538800000|2023-08-20 13:40:00|27.58|26.18|27.55|26.15|27.59|26.19|27.54|26.14|44
1692539100000|2023-08-20 13:45:00|27.56|26.16|27.57|26.17|27.57|26.17|27.55|26.15|20
1692539400000|2023-08-20 13:50:00|27.56|26.16|27.54|26.14|27.56|26.16|27.53|26.13|13
1692539700000|2023-08-20 13:55:00|27.55|26.15|27.54|26.14|27.56|26.16|27.53|26.13|24
1692540000000|2023-08-20 14:00:00|27.53|26.13|27.57|26.17|27.58|26.18|27.53|26.13|7
1692540300000|2023-08-20 14:05:00|27.58|26.18|27.58|26.18|27.59|26.19|27.52|26.12|57
1692540600000|2023-08-20 14:10:00|27.57|26.17|27.62|26.22|27.62|26.22|27.56|26.16|10
1692540900000|2023-08-20 14:15:00|27.63|26.23|27.59|26.19|27.63|26.23|27.56|26.16|25
1692541200000|2023-08-20 14:20:00|27.6|26.2|27.61|26.21|27.61|26.21|27.58|26.18|8
1692541500000|2023-08-20 14:25:00|27.6|26.2|27.61|26.21|27.62|26.22|27.59|26.19|18
1692541800000|2023-08-20 14:30:00|27.6|26.2|27.53|26.13|27.6|26.2|27.52|26.12|24
1692542100000|2023-08-20 14:35:00|27.54|26.14|27.5|26.1|27.54|26.14|27.48|26.08|21
1692542400000|2023-08-20 14:40:00|27.51|26.11|27.5|26.1|27.51|26.11|27.46|26.06|44
1692542700000|2023-08-20 14:45:00|27.51|26.11|27.49|26.09|27.51|26.11|27.48|26.08|31
1692543000000|2023-08-20 14:50:00|27.48|26.08|27.42|26.02|27.49|26.09|27.37|25.97|61
1692543300000|2023-08-20 14:55:00|27.41|26.01|27.42|26.02|27.48|26.08|27.41|26.01|40
1692543600000|2023-08-20 15:00:00|27.43|26.03|27.52|26.12|27.54|26.14|27.42|26.02|64
1692543900000|2023-08-20 15:05:00|27.53|26.13|27.42|26.02|27.53|26.13|27.41|26.01|88
1692544200000|2023-08-20 15:10:00|27.43|26.03|27.56|26.16|27.58|26.18|27.41|26.01|94
1692544500000|2023-08-20 15:15:00|27.55|26.15|27.65|26.25|27.69|26.29|27.52|26.12|61
1692544800000|2023-08-20 15:20:00|27.66|26.26|27.63|26.23|27.66|26.26|27.61|26.21|66
1692545100000|2023-08-20 15:25:00|27.62|26.22|27.62|26.22|27.65|26.25|27.61|26.21|33
1692545400000|2023-08-20 15:30:00|27.63|26.23|27.66|26.26|27.67|26.27|27.62|26.22|30
1692545700000|2023-08-20 15:35:00|27.67|26.27|27.66|26.26|27.69|26.29|27.64|26.24|28
1692546000000|2023-08-20 15:40:00|27.65|26.25|27.63|26.23|27.65|26.25|27.61|26.21|35
1692546300000|2023-08-20 15:45:00|27.64|26.24|27.6|26.2|27.67|26.27|27.6|26.2|31
1692546600000|2023-08-20 15:50:00|27.59|26.19|27.56|26.16|27.61|26.21|27.54|26.14|54
1692546900000|2023-08-20 15:55:00|27.55|26.15|27.59|26.19|27.59|26.19|27.55|26.15|29
1692547200000|2023-08-20 16:00:00|27.58|26.18|27.61|26.21|27.63|26.23|27.56|26.16|36
1692547500000|2023-08-20 16:05:00|27.6|26.2|27.57|26.17|27.61|26.21|27.55|26.15|34
1692547800000|2023-08-20 16:10:00|27.56|26.16|27.54|26.14|27.56|26.16|27.53|26.13|11
1692548100000|2023-08-20 16:15:00|27.55|26.15|27.54|26.14|27.55|26.15|27.53|26.13|10
1692548400000|2023-08-20 16:20:00|27.53|26.13|27.57|26.17|27.57|26.17|27.51|26.11|47
1692548700000|2023-08-20 16:25:00|27.58|26.18|27.61|26.21|27.62|26.22|27.57|26.17|30
1692549000000|2023-08-20 16:30:00|27.62|26.22|27.62|26.22|27.63|26.23|27.61|26.21|13
1692549300000|2023-08-20 16:35:00|27.63|26.23|27.6|26.2|27.63|26.23|27.59|26.19|20
1692549600000|2023-08-20 16:40:00|27.61|26.21|27.57|26.17|27.61|26.21|27.57|26.17|33
1692549900000|2023-08-20 16:45:00|27.58|26.18|27.57|26.17|27.59|26.19|27.55|26.15|28
1692550200000|2023-08-20 16:50:00|27.56|26.16|27.57|26.17|27.58|26.18|27.5|26.1|56
1692550500000|2023-08-20 16:55:00|27.58|26.18|27.63|26.23|27.64|26.24|27.58|26.18|29
1692550800000|2023-08-20 17:00:00|27.62|26.22|27.65|26.25|27.68|26.28|27.62|26.22|58
1692551100000|2023-08-20 17:05:00|27.66|26.26|27.69|26.29|27.7|26.3|27.65|26.25|36
1692551400000|2023-08-20 17:10:00|27.68|26.28|27.88|26.48|27.89|26.49|27.68|26.28|49
1692551700000|2023-08-20 17:15:00|27.89|26.49|27.83|26.43|28.01|26.61|27.83|26.43|88
1692552000000|2023-08-20 17:20:00|27.84|26.44|27.82|26.42|27.9|26.5|27.81|26.41|35
1692552300000|2023-08-20 17:25:00|27.83|26.43|27.8|26.4|27.83|26.43|27.8|26.4|28
1692552600000|2023-08-20 17:30:00|27.81|26.41|27.81|26.41|27.83|26.43|27.77|26.37|17
1692552900000|2023-08-20 17:35:00|27.8|26.4|27.87|26.47|27.9|26.5|27.8|26.4|36
1692553200000|2023-08-20 17:40:00|27.86|26.46|27.82|26.42|27.86|26.46|27.81|26.41|29
1692553500000|2023-08-20 17:45:00|27.83|26.43|27.8|26.4|27.86|26.46|27.79|26.39|50
1692553800000|2023-08-20 17:50:00|27.79|26.39|27.75|26.35|27.81|26.41|27.73|26.33|43
1692554100000|2023-08-20 17:55:00|27.74|26.34|27.7|26.3|27.74|26.34|27.69|26.29|18
1692554400000|2023-08-20 18:00:00|27.71|26.31|27.69|26.29|27.72|26.32|27.69|26.29|15
1692554700000|2023-08-20 18:05:00|27.68|26.28|27.68|26.28|27.69|26.29|27.66|26.26|15
1692555000000|2023-08-20 18:10:00|27.67|26.27|27.67|26.27|27.68|26.28|27.64|26.24|25
1692555300000|2023-08-20 18:15:00|27.68|26.28|27.66|26.26|27.71|26.31|27.66|26.26|35
1692555600000|2023-08-20 18:20:00|27.67|26.27|27.7|26.3|27.71|26.31|27.65|26.25|18
1692555900000|2023-08-20 18:25:00|27.71|26.31|27.7|26.3|27.75|26.35|27.69|26.29|38
1692556200000|2023-08-20 18:30:00|27.71|26.31|27.74|26.34|27.75|26.35|27.68|26.28|42
1692556500000|2023-08-20 18:35:00|27.73|26.33|27.73|26.33|27.74|26.34|27.72|26.32|21
1692556800000|2023-08-20 18:40:00|27.72|26.32|27.74|26.34|27.74|26.34|27.7|26.3|15
1692557100000|2023-08-20 18:45:00|27.75|26.35|27.76|26.36|27.77|26.37|27.75|26.35|6
1692557400000|2023-08-20 18:50:00|27.77|26.37|27.75|26.35|27.77|26.37|27.74|26.34|11
1692557700000|2023-08-20 18:55:00|27.76|26.36|27.71|26.31|27.76|26.36|27.7|26.3|18
1692558000000|2023-08-20 19:00:00|27.72|26.32|27.75|26.35|27.76|26.36|27.72|26.32|26
1692558300000|2023-08-20 19:05:00|27.76|26.36|27.76|26.36|27.76|26.36|27.75|26.35|11
1692558600000|2023-08-20 19:10:00|27.77|26.37|27.77|26.37|27.77|26.37|27.76|26.36|29
1692558900000|2023-08-20 19:15:00|27.78|26.38|27.78|26.38|27.78|26.38|27.76|26.36|9
1692559500000|2023-08-20 19:25:00|27.79|26.39|27.8|26.4|27.81|26.41|27.79|26.39|10
1692559800000|2023-08-20 19:30:00|27.81|26.41|27.81|26.41|27.85|26.45|27.81|26.41|27
1692560100000|2023-08-20 19:35:00|27.8|26.4|27.83|26.43|27.83|26.43|27.8|26.4|6
1692560400000|2023-08-20 19:40:00|27.84|26.44|27.85|26.45|27.86|26.46|27.84|26.44|8
1692560700000|2023-08-20 19:45:00|27.86|26.46|27.88|26.48|27.89|26.49|27.85|26.45|23
1692561000000|2023-08-20 19:50:00|27.89|26.49|27.9|26.5|27.93|26.53|27.88|26.48|26
1692561300000|2023-08-20 19:55:00|27.89|26.49|27.89|26.49|27.92|26.52|27.89|26.49|15
1692561600000|2023-08-20 20:00:00|27.9|26.5|27.92|26.52|27.94|26.54|27.9|26.5|19
1692561900000|2023-08-20 20:05:00|27.93|26.53|27.97|26.57|27.99|26.59|27.92|26.52|31
1692562200000|2023-08-20 20:10:00|27.96|26.56|27.95|26.55|27.96|26.56|27.91|26.51|30
1692562500000|2023-08-20 20:15:00|27.96|26.56|27.88|26.48|27.97|26.57|27.87|26.47|47
1692562800000|2023-08-20 20:20:00|27.89|26.49|27.87|26.47|27.89|26.49|27.85|26.45|33
1692563100000|2023-08-20 20:25:00|27.88|26.48|27.83|26.43|27.89|26.49|27.82|26.42|18
1692563400000|2023-08-20 20:30:00|27.84|26.44|27.84|26.44|27.85|26.45|27.82|26.42|23
1692563700000|2023-08-20 20:35:00|27.85|26.45|27.9|26.5|27.92|26.52|27.84|26.44|46
1692564000000|2023-08-20 20:40:00|27.91|26.51|27.91|26.51|27.93|26.53|27.86|26.46|55
1692564300000|2023-08-20 20:45:00|27.92|26.52|27.86|26.46|27.93|26.53|27.84|26.44|53
1692564600000|2023-08-20 20:50:00|27.85|26.45|27.85|26.45|27.86|26.46|27.83|26.43|17
1692564900000|2023-08-20 20:55:00|27.84|26.44|27.85|26.45|27.85|26.45|27.84|26.44|26
1692565200000|2023-08-20 21:00:00|27.86|26.46|27.83|26.43|27.87|26.47|27.82|26.42|41
1692565500000|2023-08-20 21:05:00|27.82|26.42|27.84|26.44|27.84|26.44|27.82|26.42|38
1692565800000|2023-08-20 21:10:00|27.85|26.45|27.82|26.42|27.85|26.45|27.82|26.42|34
1692566100000|2023-08-20 21:15:00|27.83|26.43|27.87|26.47|27.87|26.47|27.82|26.42|37
1692566400000|2023-08-20 21:20:00|27.88|26.48|27.89|26.49|27.89|26.49|27.87|26.47|32
1692566700000|2023-08-20 21:25:00|27.88|26.48|27.9|26.5|27.91|26.51|27.88|26.48|49
1692567000000|2023-08-20 21:30:00|27.91|26.51|27.88|26.48|27.92|26.52|27.88|26.48|66
1692567300000|2023-08-20 21:35:00|27.87|26.47|27.8|26.4|27.87|26.47|27.78|26.38|38
1692567600000|2023-08-20 21:40:00|27.79|26.39|27.81|26.41|27.82|26.42|27.79|26.39|57
1692567900000|2023-08-20 21:45:00|27.82|26.42|27.81|26.41|27.82|26.42|27.81|26.41|2
1692568200000|2023-08-20 21:50:00|27.82|26.42|27.78|26.38|27.82|26.42|27.78|26.38|48
1692568500000|2023-08-20 21:55:00|27.79|26.39|27.77|26.37|27.79|26.39|27.76|26.36|71
1692568800000|2023-08-20 22:00:00|27.78|26.38|27.81|26.41|27.82|26.42|27.78|26.38|20
1692569100000|2023-08-20 22:05:00|27.8|26.4|27.8|26.4|27.81|26.41|27.79|26.39|23
1692569400000|2023-08-20 22:10:00|27.79|26.39|27.75|26.35|27.8|26.4|27.74|26.34|73
1692569700000|2023-08-20 22:15:00|27.76|26.36|27.77|26.37|27.78|26.38|27.74|26.34|18
1692570000000|2023-08-20 22:20:00|27.78|26.38|27.77|26.37|27.78|26.38|27.76|26.36|8
1692570300000|2023-08-20 22:25:00|27.76|26.36|27.76|26.36|27.76|26.36|27.76|26.36|1
1692570600000|2023-08-20 22:30:00|27.77|26.37|27.75|26.35|27.79|26.39|27.75|26.35|19
1692570900000|2023-08-20 22:35:00|27.76|26.36|27.77|26.37|27.77|26.37|27.75|26.35|8
1692571200000|2023-08-20 22:40:00|27.76|26.36|27.75|26.35|27.76|26.36|27.75|26.35|2
1692571500000|2023-08-20 22:45:00|27.76|26.36|27.81|26.41|27.81|26.41|27.76|26.36|6
1692571800000|2023-08-20 22:50:00|27.82|26.42|27.79|26.39|27.82|26.42|27.79|26.39|8
1692572100000|2023-08-20 22:55:00|27.78|26.38|27.75|26.35|27.79|26.39|27.75|26.35|28
1692572400000|2023-08-20 23:00:00|27.76|26.36|27.75|26.35|27.77|26.37|27.74|26.34|16
1692572700000|2023-08-20 23:05:00|27.74|26.34|27.74|26.34|27.75|26.35|27.73|26.33|43
1692573000000|2023-08-20 23:10:00|27.73|26.33|27.74|26.34|27.74|26.34|27.73|26.33|4
1692573300000|2023-08-20 23:15:00|27.75|26.35|27.75|26.35|27.75|26.35|27.75|26.35|1
1692573600000|2023-08-20 23:20:00|27.74|26.34|27.77|26.37|27.77|26.37|27.74|26.34|20
1692573900000|2023-08-20 23:25:00|27.78|26.38|27.8|26.4|27.81|26.41|27.77|26.37|18
1692574200000|2023-08-20 23:30:00|27.79|26.39|27.81|26.41|27.81|26.41|27.78|26.38|5
1692574500000|2023-08-20 23:35:00|27.82|26.42|27.82|26.42|27.83|26.43|27.81|26.41|71
1692574800000|2023-08-20 23:40:00|27.83|26.43|27.8|26.4|27.83|26.43|27.8|26.4|8
1692575100000|2023-08-20 23:45:00|27.79|26.39|27.77|26.37|27.79|26.39|27.77|26.37|35
1692575400000|2023-08-20 23:50:00|27.76|26.36|27.74|26.34|27.76|26.36|27.74|26.34|3
1692575700000|2023-08-20 23:55:00|27.75|26.35|27.75|26.35|27.76|26.36|27.74|26.34|35
1692576000000|2023-08-21 00:00:00|27.76|26.36|27.8|26.4|27.81|26.41|27.74|26.34|67
1692576300000|2023-08-21 00:05:00|27.81|26.41|27.77|26.37|27.83|26.43|27.75|26.35|109
1692576600000|2023-08-21 00:10:00|27.76|26.36|27.72|26.32|27.77|26.37|27.71|26.31|161
1692576900000|2023-08-21 00:15:00|27.73|26.33|27.74|26.34|27.76|26.36|27.72|26.32|101
1692577200000|2023-08-21 00:20:00|27.73|26.33|27.74|26.34|27.74|26.34|27.71|26.31|76
1692577500000|2023-08-21 00:25:00|27.75|26.35|27.72|26.32|27.76|26.36|27.71|26.31|24
1692577800000|2023-08-21 00:30:00|27.71|26.31|27.74|26.34|27.75|26.35|27.71|26.31|56
1692578100000|2023-08-21 00:35:00|27.73|26.33|27.71|26.31|27.74|26.34|27.71|26.31|31
1692578400000|2023-08-21 00:40:00|27.72|26.32|27.79|26.39|27.79|26.39|27.68|26.28|85
1692578700000|2023-08-21 00:45:00|27.78|26.38|27.84|26.44|27.87|26.47|27.78|26.38|165
1692579000000|2023-08-21 00:50:00|27.83|26.43|27.75|26.35|27.84|26.44|27.75|26.35|110
1692579300000|2023-08-21 00:55:00|27.76|26.36|27.78|26.38|27.79|26.39|27.76|26.36|77
1692579600000|2023-08-21 01:00:00|27.79|26.39|27.84|26.44|27.85|26.45|27.76|26.36|40
1692579900000|2023-08-21 01:05:00|27.85|26.45|27.83|26.43|27.86|26.46|27.83|26.43|23
1692580200000|2023-08-21 01:10:00|27.84|26.44|27.85|26.45|27.85|26.45|27.78|26.38|82
1692580500000|2023-08-21 01:15:00|27.86|26.46|27.92|26.52|27.96|26.56|27.83|26.43|124
1692580800000|2023-08-21 01:20:00|27.91|26.51|27.88|26.48|27.91|26.51|27.86|26.46|72
1692581100000|2023-08-21 01:25:00|27.89|26.49|27.9|26.5|27.92|26.52|27.87|26.47|46
1692581400000|2023-08-21 01:30:00|27.89|26.49|27.85|26.45|27.9|26.5|27.85|26.45|25
1692581700000|2023-08-21 01:35:00|27.86|26.46|27.84|26.44|27.87|26.47|27.84|26.44|21
1692582000000|2023-08-21 01:40:00|27.85|26.45|27.86|26.46|27.87|26.47|27.84|26.44|38
1692582300000|2023-08-21 01:45:00|27.85|26.45|27.85|26.45|27.85|26.45|27.83|26.43|35
1692582600000|2023-08-21 01:50:00|27.86|26.46|27.82|26.42|27.87|26.47|27.82|26.42|17
1692582900000|2023-08-21 01:55:00|27.81|26.41|27.84|26.44|27.85|26.45|27.79|26.39|28
1692583200000|2023-08-21 02:00:00|27.85|26.45|27.81|26.41|27.85|26.45|27.8|26.4|27
1692583500000|2023-08-21 02:05:00|27.82|26.42|27.8|26.4|27.83|26.43|27.8|26.4|75
1692583800000|2023-08-21 02:10:00|27.81|26.41|27.82|26.42|27.83|26.43|27.79|26.39|20
1692584100000|2023-08-21 02:15:00|27.81|26.41|27.8|26.4|27.82|26.42|27.8|26.4|14
1692584400000|2023-08-21 02:20:00|27.79|26.39|27.79|26.39|27.8|26.4|27.78|26.38|9
1692584700000|2023-08-21 02:25:00|27.8|26.4|27.79|26.39|27.8|26.4|27.78|26.38|8
1692585000000|2023-08-21 02:30:00|27.8|26.4|27.8|26.4|27.8|26.4|27.78|26.38|13
1692585300000|2023-08-21 02:35:00|27.81|26.41|27.82|26.42|27.83|26.43|27.8|26.4|48
1692585600000|2023-08-21 02:40:00|27.83|26.43|27.82|26.42|27.85|26.45|27.82|26.42|26
1692585900000|2023-08-21 02:45:00|27.83|26.43|27.82|26.42|27.84|26.44|27.81|26.41|24
1692586200000|2023-08-21 02:50:00|27.81|26.41|27.83|26.43|27.84|26.44|27.81|26.41|69
1692586500000|2023-08-21 02:55:00|27.82|26.42|27.81|26.41|27.83|26.43|27.81|26.41|10
1692586800000|2023-08-21 03:00:00|27.8|26.4|27.8|26.4|27.8|26.4|27.8|26.4|1
1692587100000|2023-08-21 03:05:00|27.81|26.41|27.79|26.39|27.81|26.41|27.78|26.38|53
1692587400000|2023-08-21 03:10:00|27.78|26.38|27.78|26.38|27.79|26.39|27.78|26.38|27
1692587700000|2023-08-21 03:15:00|27.79|26.39|27.79|26.39|27.81|26.41|27.78|26.38|119
1692588000000|2023-08-21 03:20:00|27.78|26.38|27.75|26.35|27.79|26.39|27.75|26.35|24
1692588300000|2023-08-21 03:25:00|27.76|26.36|27.77|26.37|27.78|26.38|27.75|26.35|20
1692588600000|2023-08-21 03:30:00|27.78|26.38|27.78|26.38|27.79|26.39|27.77|26.37|9
1692588900000|2023-08-21 03:35:00|27.77|26.37|27.76|26.36|27.78|26.38|27.76|26.36|10
1692589200000|2023-08-21 03:40:00|27.75|26.35|27.75|26.35|27.76|26.36|27.75|26.35|7
1692589500000|2023-08-21 03:45:00|27.74|26.34|27.74|26.34|27.75|26.35|27.73|26.33|15
1692589800000|2023-08-21 03:50:00|27.75|26.35|27.74|26.34|27.75|26.35|27.74|26.34|4
1692590100000|2023-08-21 03:55:00|27.73|26.33|27.73|26.33|27.74|26.34|27.73|26.33|15
1692590400000|2023-08-21 04:00:00|27.74|26.34|27.74|26.34|27.75|26.35|27.73|26.33|53
1692590700000|2023-08-21 04:05:00|27.73|26.33|27.7|26.3|27.75|26.35|27.7|26.3|36
1692591000000|2023-08-21 04:10:00|27.71|26.31|27.65|26.25|27.71|26.31|27.65|26.25|22
1692591300000|2023-08-21 04:15:00|27.66|26.26|27.67|26.27|27.69|26.29|27.65|26.25|34
1692591600000|2023-08-21 04:20:00|27.66|26.26|27.65|26.25|27.67|26.27|27.63|26.23|54
1692591900000|2023-08-21 04:25:00|27.66|26.26|27.6|26.2|27.66|26.26|27.56|26.16|119
1692592200000|2023-08-21 04:30:00|27.59|26.19|27.59|26.19|27.61|26.21|27.56|26.16|116
1692592500000|2023-08-21 04:35:00|27.58|26.18|27.57|26.17|27.59|26.19|27.53|26.13|78
1692592800000|2023-08-21 04:40:00|27.58|26.18|27.58|26.18|27.6|26.2|27.58|26.18|101
1692593100000|2023-08-21 04:45:00|27.59|26.19|27.61|26.21|27.62|26.22|27.58|26.18|53
1692593400000|2023-08-21 04:50:00|27.62|26.22|27.56|26.16|27.62|26.22|27.55|26.15|39
1692593700000|2023-08-21 04:55:00|27.57|26.17|27.59|26.19|27.61|26.21|27.56|26.16|55
1692594000000|2023-08-21 05:00:00|27.58|26.18|27.61|26.21|27.62|26.22|27.58|26.18|62
1692594300000|2023-08-21 05:05:00|27.62|26.22|27.64|26.24|27.64|26.24|27.61|26.21|75
1692594600000|2023-08-21 05:10:00|27.63|26.23|27.62|26.22|27.65|26.25|27.62|26.22|138
1692594900000|2023-08-21 05:15:00|27.63|26.23|27.62|26.22|27.63|26.23|27.61|26.21|98
1692595200000|2023-08-21 05:20:00|27.63|26.23|27.65|26.25|27.68|26.28|27.62|26.22|97
1692595500000|2023-08-21 05:25:00|27.64|26.24|27.69|26.29|27.69|26.29|27.64|26.24|98
1692595800000|2023-08-21 05:30:00|27.68|26.28|27.78|26.38|27.85|26.45|27.68|26.28|162
1692596100000|2023-08-21 05:35:00|27.79|26.39|27.74|26.34|27.8|26.4|27.73|26.33|54
1692596400000|2023-08-21 05:40:00|27.75|26.35|27.73|26.33|27.76|26.36|27.7|26.3|49
1692596700000|2023-08-21 05:45:00|27.72|26.32|27.71|26.31|27.77|26.37|27.71|26.31|48
1692597000000|2023-08-21 05:50:00|27.7|26.3|27.74|26.34|27.75|26.35|27.7|26.3|17
1692597300000|2023-08-21 05:55:00|27.73|26.33|27.71|26.31|27.73|26.33|27.69|26.29|9
1692597600000|2023-08-21 06:00:00|27.7|26.3|27.7|26.3|27.71|26.31|27.68|26.28|29
1692597900000|2023-08-21 06:05:00|27.69|26.29|27.68|26.28|27.69|26.29|27.68|26.28|22
1692598200000|2023-08-21 06:10:00|27.67|26.27|27.66|26.26|27.68|26.28|27.65|26.25|54
1692598500000|2023-08-21 06:15:00|27.67|26.27|27.65|26.25|27.68|26.28|27.63|26.23|41
1692598800000|2023-08-21 06:20:00|27.66|26.26|27.65|26.25|27.66|26.26|27.64|26.24|26
1692599100000|2023-08-21 06:25:00|27.64|26.24|27.64|26.24|27.65|26.25|27.63|26.23|25
1692599400000|2023-08-21 06:30:00|27.63|26.23|27.6|26.2|27.64|26.24|27.6|26.2|44
1692599700000|2023-08-21 06:35:00|27.59|26.19|27.6|26.2|27.61|26.21|27.59|26.19|26
1692600000000|2023-08-21 06:40:00|27.59|26.19|27.58|26.18|27.6|26.2|27.56|26.16|70
1692600300000|2023-08-21 06:45:00|27.57|26.17|27.57|26.17|27.58|26.18|27.56|26.16|53
1692600600000|2023-08-21 06:50:00|27.56|26.16|27.52|26.12|27.56|26.16|27.46|26.06|103
1692600900000|2023-08-21 06:55:00|27.53|26.13|27.5|26.1|27.53|26.13|27.46|26.06|79
1692601200000|2023-08-21 07:00:00|27.49|26.09|27.53|26.13|27.53|26.13|27.49|26.09|129
1692601500000|2023-08-21 07:05:00|27.52|26.12|27.5|26.1|27.54|26.14|27.49|26.09|96
1692601800000|2023-08-21 07:10:00|27.49|26.09|27.53|26.13|27.53|26.13|27.48|26.08|79
1692602100000|2023-08-21 07:15:00|27.52|26.12|27.5|26.1|27.56|26.16|27.5|26.1|81
1692602400000|2023-08-21 07:20:00|27.49|26.09|27.47|26.07|27.5|26.1|27.47|26.07|25
1692602700000|2023-08-21 07:25:00|27.48|26.08|27.43|26.03|27.48|26.08|27.43|26.03|70
1692603000000|2023-08-21 07:30:00|27.42|26.02|27.45|26.05|27.46|26.06|27.41|26.01|48
1692603300000|2023-08-21 07:35:00|27.44|26.04|27.46|26.06|27.47|26.07|27.44|26.04|83
1692603600000|2023-08-21 07:40:00|27.47|26.07|27.46|26.06|27.47|26.07|27.41|26.01|46
1692603900000|2023-08-21 07:45:00|27.45|26.05|27.45|26.05|27.46|26.06|27.42|26.02|41
1692604200000|2023-08-21 07:50:00|27.44|26.04|27.44|26.04|27.45|26.05|27.43|26.03|13
1692604500000|2023-08-21 07:55:00|27.43|26.03|27.45|26.05|27.46|26.06|27.42|26.02|107
1692604800000|2023-08-21 08:00:00|27.44|26.04|27.43|26.03|27.45|26.05|27.42|26.02|94
1692605100000|2023-08-21 08:05:00|27.42|26.02|27.4|26|27.43|26.03|27.4|26|17
1692605400000|2023-08-21 08:10:00|27.39|25.99|27.39|25.99|27.4|26|27.38|25.98|61
1692605700000|2023-08-21 08:15:00|27.38|25.98|27.38|25.98|27.39|25.99|27.36|25.96|129
1692606000000|2023-08-21 08:20:00|27.39|25.99|27.42|26.02|27.45|26.05|27.37|25.97|132
1692606300000|2023-08-21 08:25:00|27.43|26.03|27.45|26.05|27.45|26.05|27.42|26.02|39
1692606600000|2023-08-21 08:30:00|27.44|26.04|27.44|26.04|27.46|26.06|27.42|26.02|121
1692606900000|2023-08-21 08:35:00|27.43|26.03|27.44|26.04|27.47|26.07|27.42|26.02|132
1692607200000|2023-08-21 08:40:00|27.43|26.03|27.43|26.03|27.44|26.04|27.41|26.01|127
1692607500000|2023-08-21 08:45:00|27.42|26.02|27.42|26.02|27.42|26.02|27.4|26|70
1692607800000|2023-08-21 08:50:00|27.41|26.01|27.43|26.03|27.43|26.03|27.4|26|85
1692608100000|2023-08-21 08:55:00|27.42|26.02|27.44|26.04|27.45|26.05|27.42|26.02|87
1692608400000|2023-08-21 09:00:00|27.43|26.03|27.41|26.01|27.44|26.04|27.41|26.01|135
1692608700000|2023-08-21 09:05:00|27.42|26.02|27.41|26.01|27.42|26.02|27.41|26.01|6
1692609000000|2023-08-21 09:10:00|27.42|26.02|27.44|26.04|27.44|26.04|27.41|26.01|22
1692609300000|2023-08-21 09:15:00|27.43|26.03|27.44|26.04|27.45|26.05|27.42|26.02|48
1692609600000|2023-08-21 09:20:00|27.43|26.03|27.43|26.03|27.44|26.04|27.43|26.03|39
1692609900000|2023-08-21 09:25:00|27.42|26.02|27.42|26.02|27.43|26.03|27.42|26.02|15
1692610200000|2023-08-21 09:30:00|27.41|26.01|27.41|26.01|27.42|26.02|27.4|26|47
1692610500000|2023-08-21 09:35:00|27.4|26|27.39|25.99|27.4|26|27.38|25.98|92
1692610800000|2023-08-21 09:40:00|27.4|26|27.39|25.99|27.4|26|27.38|25.98|76
1692611100000|2023-08-21 09:45:00|27.38|25.98|27.34|25.94|27.38|25.98|27.33|25.93|59
1692611400000|2023-08-21 09:50:00|27.33|25.93|27.36|25.96|27.36|25.96|27.33|25.93|56
1692611700000|2023-08-21 09:55:00|27.35|25.95|27.36|25.96|27.37|25.97|27.34|25.94|94
1692612000000|2023-08-21 10:00:00|27.35|25.95|27.34|25.94|27.37|25.97|27.33|25.93|153
1692612300000|2023-08-21 10:05:00|27.33|25.93|27.27|25.87|27.34|25.94|27.25|25.85|235
1692612600000|2023-08-21 10:10:00|27.26|25.86|27.24|25.84|27.32|25.92|27.19|25.79|300
1692612900000|2023-08-21 10:15:00|27.23|25.83|27.29|25.89|27.31|25.91|27.21|25.81|213
1692613200000|2023-08-21 10:20:00|27.28|25.88|27.3|25.9|27.3|25.9|27.26|25.86|149
1692613500000|2023-08-21 10:25:00|27.29|25.89|27.27|25.87|27.31|25.91|27.27|25.87|143
1692613800000|2023-08-21 10:30:00|27.28|25.88|27.23|25.83|27.29|25.89|27.21|25.81|228
1692614100000|2023-08-21 10:35:00|27.24|25.84|27.24|25.84|27.28|25.88|27.22|25.82|307
1692614400000|2023-08-21 10:40:00|27.25|25.85|27.25|25.85|27.28|25.88|27.24|25.84|204
1692614700000|2023-08-21 10:45:00|27.26|25.86|27.27|25.87|27.27|25.87|27.21|25.81|308
1692615000000|2023-08-21 10:50:00|27.26|25.86|27.23|25.83|27.27|25.87|27.18|25.78|356
1692615300000|2023-08-21 10:55:00|27.22|25.82|27.26|25.86|27.26|25.86|27.21|25.81|281
1692615600000|2023-08-21 11:00:00|27.25|25.85|27.28|25.88|27.28|25.88|27.24|25.84|143
1692615900000|2023-08-21 11:05:00|27.29|25.89|27.28|25.88|27.3|25.9|27.27|25.87|82
1692616200000|2023-08-21 11:10:00|27.27|25.87|27.26|25.86|27.28|25.88|27.24|25.84|82
1692616500000|2023-08-21 11:15:00|27.28|25.88|27.29|25.89|27.32|25.92|27.27|25.87|46
1692616800000|2023-08-21 11:20:00|27.3|25.9|27.31|25.91|27.32|25.92|27.28|25.88|66
1692617100000|2023-08-21 11:25:00|27.32|25.92|27.33|25.93|27.33|25.93|27.31|25.91|82
1692617400000|2023-08-21 11:30:00|27.32|25.92|27.33|25.93|27.34|25.94|27.32|25.92|74
1692617700000|2023-08-21 11:35:00|27.34|25.94|27.34|25.94|27.35|25.95|27.32|25.92|89
1692618000000|2023-08-21 11:40:00|27.33|25.93|27.38|25.98|27.38|25.98|27.32|25.92|60
1692618300000|2023-08-21 11:45:00|27.37|25.97|27.38|25.98|27.38|25.98|27.35|25.95|52
1692618600000|2023-08-21 11:50:00|27.39|25.99|27.44|26.04|27.45|26.05|27.37|25.97|89
1692618900000|2023-08-21 11:55:00|27.45|26.05|27.44|26.04|27.45|26.05|27.42|26.02|6
1692619200000|2023-08-21 12:00:00|27.45|26.05|27.46|26.06|27.48|26.08|27.44|26.04|198
1692619500000|2023-08-21 12:05:00|27.47|26.07|27.51|26.11|27.51|26.11|27.45|26.05|119
1692619800000|2023-08-21 12:10:00|27.5|26.1|27.53|26.13|27.54|26.14|27.49|26.09|133
1692620100000|2023-08-21 12:15:00|27.52|26.12|27.52|26.12|27.53|26.13|27.51|26.11|139
1692620400000|2023-08-21 12:20:00|27.53|26.13|27.5|26.1|27.54|26.14|27.49|26.09|166
1692620700000|2023-08-21 12:25:00|27.49|26.09|27.47|26.07|27.5|26.1|27.46|26.06|97
1692621000000|2023-08-21 12:30:00|27.46|26.06|27.45|26.05|27.47|26.07|27.44|26.04|82
1692621300000|2023-08-21 12:35:00|27.44|26.04|27.48|26.08|27.49|26.09|27.43|26.03|69
1692621600000|2023-08-21 12:40:00|27.47|26.07|27.46|26.06|27.48|26.08|27.44|26.04|84
1692621900000|2023-08-21 12:45:00|27.47|26.07|27.43|26.03|27.47|26.07|27.41|26.01|77
1692622200000|2023-08-21 12:50:00|27.42|26.02|27.34|25.94|27.43|26.03|27.33|25.93|107
1692622500000|2023-08-21 12:55:00|27.33|25.93|27.33|25.93|27.36|25.96|27.29|25.89|117
1692622800000|2023-08-21 13:00:00|27.34|25.94|27.35|25.95|27.36|25.96|27.32|25.92|84
1692623100000|2023-08-21 13:05:00|27.34|25.94|27.32|25.92|27.35|25.95|27.29|25.89|79
1692623400000|2023-08-21 13:10:00|27.33|25.93|27.3|25.9|27.33|25.93|27.29|25.89|52
1692623700000|2023-08-21 13:15:00|27.31|25.91|27.27|25.87|27.31|25.91|27.25|25.85|75
1692624000000|2023-08-21 13:20:00|27.26|25.86|27.27|25.87|27.3|25.9|27.25|25.85|138
1692624300000|2023-08-21 13:25:00|27.26|25.86|27.26|25.86|27.27|25.87|27.21|25.81|61
1692624600000|2023-08-21 13:30:00|27.27|25.87|27.36|25.96|27.38|25.98|27.26|25.86|96
1692624900000|2023-08-21 13:35:00|27.37|25.97|27.38|25.98|27.39|25.99|27.34|25.94|190
1692625200000|2023-08-21 13:40:00|27.37|25.97|27.35|25.95|27.39|25.99|27.34|25.94|163
1692625500000|2023-08-21 13:45:00|27.36|25.96|27.34|25.94|27.37|25.97|27.33|25.93|173
1692625800000|2023-08-21 13:50:00|27.33|25.93|27.38|25.98|27.39|25.99|27.32|25.92|80
1692626100000|2023-08-21 13:55:00|27.37|25.97|27.51|26.11|27.52|26.12|27.36|25.96|131
1692626400000|2023-08-21 14:00:00|27.52|26.12|27.44|26.04|27.52|26.12|27.43|26.03|181
1692626700000|2023-08-21 14:05:00|27.43|26.03|27.55|26.15|27.6|26.2|27.43|26.03|184
1692627000000|2023-08-21 14:10:00|27.56|26.16|27.49|26.09|27.56|26.16|27.49|26.09|108
1692627300000|2023-08-21 14:15:00|27.48|26.08|27.47|26.07|27.51|26.11|27.43|26.03|120
1692627600000|2023-08-21 14:20:00|27.46|26.06|27.43|26.03|27.47|26.07|27.42|26.02|56
1692627900000|2023-08-21 14:25:00|27.42|26.02|27.41|26.01|27.43|26.03|27.4|26|54
1692628200000|2023-08-21 14:30:00|27.42|26.02|27.39|25.99|27.42|26.02|27.38|25.98|106
1692628500000|2023-08-21 14:35:00|27.38|25.98|27.38|25.98|27.39|25.99|27.37|25.97|55
1692628800000|2023-08-21 14:40:00|27.39|25.99|27.41|26.01|27.43|26.03|27.38|25.98|153
1692629100000|2023-08-21 14:45:00|27.4|26|27.4|26|27.43|26.03|27.38|25.98|201
1692629400000|2023-08-21 14:50:00|27.41|26.01|27.4|26|27.41|26.01|27.35|25.95|250
1692629700000|2023-08-21 14:55:00|27.39|25.99|27.37|25.97|27.41|26.01|27.35|25.95|98
1692630000000|2023-08-21 15:00:00|27.36|25.96|27.39|25.99|27.4|26|27.36|25.96|156
1692630300000|2023-08-21 15:05:00|27.38|25.98|27.29|25.89|27.38|25.98|27.29|25.89|26
1692630600000|2023-08-21 15:10:00|27.28|25.88|27.3|25.9|27.32|25.92|27.26|25.86|97
1692630900000|2023-08-21 15:15:00|27.31|25.91|27.23|25.83|27.31|25.91|27.21|25.81|127
1692631200000|2023-08-21 15:20:00|27.22|25.82|27.01|25.61|27.23|25.83|26.97|25.57|201
1692631500000|2023-08-21 15:25:00|27.02|25.62|26.78|25.38|27.04|25.64|26.57|25.17|388
1692631800000|2023-08-21 15:30:00|26.77|25.37|26.95|25.55|26.98|25.58|26.74|25.34|263
1692632100000|2023-08-21 15:35:00|26.96|25.56|26.94|25.54|27.03|25.63|26.91|25.51|169
1692632400000|2023-08-21 15:40:00|26.95|25.55|26.9|25.5|26.97|25.57|26.9|25.5|100
1692632700000|2023-08-21 15:45:00|26.91|25.51|26.89|25.49|26.95|25.55|26.85|25.45|117
1692633000000|2023-08-21 15:50:00|26.9|25.5|26.9|25.5|26.92|25.52|26.85|25.45|229
1692633300000|2023-08-21 15:55:00|26.89|25.49|26.85|25.45|26.92|25.52|26.84|25.44|221
1692633600000|2023-08-21 16:00:00|26.86|25.46|26.95|25.55|26.95|25.55|26.86|25.46|338
1692633900000|2023-08-21 16:05:00|26.94|25.54|26.94|25.54|26.98|25.58|26.92|25.52|193
1692634200000|2023-08-21 16:10:00|26.93|25.53|26.87|25.47|26.94|25.54|26.85|25.45|181
1692634500000|2023-08-21 16:15:00|26.86|25.46|26.97|25.57|26.98|25.58|26.84|25.44|202
1692634800000|2023-08-21 16:20:00|26.96|25.56|26.94|25.54|27.01|25.61|26.92|25.52|248
1692635100000|2023-08-21 16:25:00|26.93|25.53|26.92|25.52|26.95|25.55|26.88|25.48|232
1692635400000|2023-08-21 16:30:00|26.93|25.53|26.9|25.5|26.93|25.53|26.89|25.49|90
1692635700000|2023-08-21 16:35:00|26.91|25.51|26.89|25.49|26.91|25.51|26.85|25.45|111
1692636000000|2023-08-21 16:40:00|26.88|25.48|26.87|25.47|26.9|25.5|26.86|25.46|112
1692636300000|2023-08-21 16:45:00|26.86|25.46|26.89|25.49|26.9|25.5|26.84|25.44|90
1692636600000|2023-08-21 16:50:00|26.9|25.5|26.87|25.47|26.91|25.51|26.87|25.47|78
1692636900000|2023-08-21 16:55:00|26.86|25.46|26.87|25.47|26.88|25.48|26.83|25.43|104
1692637200000|2023-08-21 17:00:00|26.88|25.48|26.86|25.46|26.88|25.48|26.84|25.44|79
1692637500000|2023-08-21 17:05:00|26.87|25.47|26.91|25.51|26.92|25.52|26.85|25.45|99
1692637800000|2023-08-21 17:10:00|26.92|25.52|26.9|25.5|26.92|25.52|26.88|25.48|111
1692638100000|2023-08-21 17:15:00|26.89|25.49|26.89|25.49|26.91|25.51|26.84|25.44|96
1692638400000|2023-08-21 17:20:00|26.9|25.5|26.9|25.5|26.9|25.5|26.87|25.47|119
1692638700000|2023-08-21 17:25:00|26.89|25.49|26.97|25.57|26.98|25.58|26.89|25.49|237
1692639000000|2023-08-21 17:30:00|26.98|25.58|26.98|25.58|27|25.6|26.95|25.55|204
1692639300000|2023-08-21 17:35:00|26.97|25.57|26.96|25.56|26.98|25.58|26.93|25.53|177
1692639600000|2023-08-21 17:40:00|26.95|25.55|26.98|25.58|27|25.6|26.93|25.53|231
1692639900000|2023-08-21 17:45:00|26.99|25.59|26.99|25.59|27|25.6|26.95|25.55|137
1692640200000|2023-08-21 17:50:00|27|25.6|27.01|25.61|27.01|25.61|26.97|25.57|137
1692640500000|2023-08-21 17:55:00|27|25.6|26.99|25.59|27.01|25.61|26.98|25.58|132
1692640800000|2023-08-21 18:00:00|27|25.6|26.98|25.58|27.02|25.62|26.96|25.56|175
1692641100000|2023-08-21 18:05:00|26.97|25.57|26.99|25.59|26.99|25.59|26.96|25.56|199
1692641400000|2023-08-21 18:10:00|26.98|25.58|27.02|25.62|27.03|25.63|26.98|25.58|75
1692641700000|2023-08-21 18:15:00|27.03|25.63|27.01|25.61|27.03|25.63|26.99|25.59|95
1692642000000|2023-08-21 18:20:00|27|25.6|27|25.6|27.01|25.61|26.99|25.59|73
1692642300000|2023-08-21 18:25:00|27.01|25.61|27|25.6|27.01|25.61|26.98|25.58|38
1692642600000|2023-08-21 18:30:00|26.99|25.59|26.97|25.57|27|25.6|26.96|25.56|53
1692642900000|2023-08-21 18:35:00|26.98|25.58|26.99|25.59|27.01|25.61|26.97|25.57|66
1692643200000|2023-08-21 18:40:00|27|25.6|27.03|25.63|27.03|25.63|27|25.6|24
1692643500000|2023-08-21 18:45:00|27.02|25.62|27.05|25.65|27.1|25.7|27.02|25.62|133
1692643800000|2023-08-21 18:50:00|27.04|25.64|27.05|25.65|27.06|25.66|27.03|25.63|112
1692644100000|2023-08-21 18:55:00|27.04|25.64|27.05|25.65|27.05|25.65|27.03|25.63|50
1692644400000|2023-08-21 19:00:00|27.04|25.64|27.09|25.69|27.11|25.71|27.04|25.64|44
1692644700000|2023-08-21 19:05:00|27.08|25.68|27.11|25.71|27.14|25.74|27.08|25.68|70
1692645000000|2023-08-21 19:10:00|27.12|25.72|27.11|25.71|27.13|25.73|27.11|25.71|36
1692645300000|2023-08-21 19:15:00|27.1|25.7|27.1|25.7|27.11|25.71|27.07|25.67|39
1692645600000|2023-08-21 19:20:00|27.09|25.69|27.14|25.74|27.14|25.74|27.09|25.69|96
1692645900000|2023-08-21 19:25:00|27.13|25.73|27.13|25.73|27.15|25.75|27.12|25.72|127
1692646200000|2023-08-21 19:30:00|27.12|25.72|27.15|25.75|27.15|25.75|27.12|25.72|90
1692646500000|2023-08-21 19:35:00|27.14|25.74|27.16|25.76|27.16|25.76|27.14|25.74|61
1692646800000|2023-08-21 19:40:00|27.15|25.75|27.2|25.8|27.25|25.85|27.15|25.75|110
1692647100000|2023-08-21 19:45:00|27.21|25.81|27.25|25.85|27.26|25.86|27.2|25.8|99
1692647400000|2023-08-21 19:50:00|27.26|25.86|27.22|25.82|27.26|25.86|27.22|25.82|65
1692647700000|2023-08-21 19:55:00|27.21|25.81|27.17|25.77|27.21|25.81|27.15|25.75|95
1692648000000|2023-08-21 20:00:00|27.18|25.78|27.21|25.81|27.26|25.86|27.16|25.76|177
1692648300000|2023-08-21 20:05:00|27.22|25.82|27.18|25.78|27.22|25.82|27.16|25.76|121
1692648600000|2023-08-21 20:10:00|27.17|25.77|27.17|25.77|27.2|25.8|27.16|25.76|170
1692648900000|2023-08-21 20:15:00|27.18|25.78|27.17|25.77|27.19|25.79|27.17|25.77|128
1692649200000|2023-08-21 20:20:00|27.18|25.78|27.16|25.76|27.18|25.78|27.16|25.76|51
1692649500000|2023-08-21 20:25:00|27.17|25.77|27.16|25.76|27.17|25.77|27.15|25.75|62
1692649800000|2023-08-21 20:30:00|27.17|25.77|27.2|25.8|27.21|25.81|27.16|25.76|158
1692650100000|2023-08-21 20:35:00|27.19|25.79|27.18|25.78|27.2|25.8|27.17|25.77|132
1692650400000|2023-08-21 20:40:00|27.17|25.77|27.16|25.76|27.18|25.78|27.15|25.75|66
1692650700000|2023-08-21 20:45:00|27.15|25.75|27.17|25.77|27.18|25.78|27.15|25.75|55
1692651000000|2023-08-21 20:50:00|27.16|25.76|27.17|25.77|27.17|25.77|27.16|25.76|120
1692651300000|2023-08-21 20:55:00|27.16|25.76|27.16|25.76|27.17|25.77|27.15|25.75|29
1692651600000|2023-08-21 21:00:00|27.17|25.77|27.16|25.76|27.18|25.78|27.16|25.76|24
1692651900000|2023-08-21 21:05:00|27.15|25.75|27.14|25.74|27.15|25.75|27.14|25.74|2
1692652200000|2023-08-21 21:10:00|27.13|25.73|27.09|25.69|27.13|25.73|27.09|25.69|5
1692652500000|2023-08-21 21:15:00|27.1|25.7|27.09|25.69|27.11|25.71|27.09|25.69|6
1692652800000|2023-08-21 21:20:00|27.08|25.68|27.11|25.71|27.11|25.71|27.08|25.68|6
1692653100000|2023-08-21 21:25:00|27.12|25.72|27.13|25.73|27.13|25.73|27.12|25.72|2
1692653400000|2023-08-21 21:30:00|27.14|25.74|27.21|25.81|27.23|25.83|27.13|25.73|29
1692653700000|2023-08-21 21:35:00|27.22|25.82|27.22|25.82|27.23|25.83|27.22|25.82|11
1692654000000|2023-08-21 21:40:00|27.23|25.83|27.2|25.8|27.23|25.83|27.2|25.8|6
1692654300000|2023-08-21 21:45:00|27.21|25.81|27.21|25.81|27.21|25.81|27.21|25.81|1
1692654600000|2023-08-21 21:50:00|27.2|25.8|27.2|25.8|27.21|25.81|27.2|25.8|11
1692654900000|2023-08-21 21:55:00|27.21|25.81|27.2|25.8|27.21|25.81|27.2|25.8|8
1692655200000|2023-08-21 22:00:00|27.21|25.81|27.18|25.78|27.21|25.81|27.17|25.77|50
1692655500000|2023-08-21 22:05:00|27.17|25.77|27.21|25.81|27.21|25.81|27.17|25.77|36
1692655800000|2023-08-21 22:10:00|27.2|25.8|27.18|25.78|27.21|25.81|27.18|25.78|13
1692656100000|2023-08-21 22:15:00|27.19|25.79|27.18|25.78|27.2|25.8|27.17|25.77|30
1692656400000|2023-08-21 22:20:00|27.17|25.77|27.16|25.76|27.17|25.77|27.16|25.76|2
1692656700000|2023-08-21 22:25:00|27.15|25.75|27.12|25.72|27.16|25.76|27.12|25.72|49
1692657000000|2023-08-21 22:30:00|27.13|25.73|27.11|25.71|27.14|25.74|27.11|25.71|17
1692657300000|2023-08-21 22:35:00|27.12|25.72|27.11|25.71|27.13|25.73|27.11|25.71|42
1692657600000|2023-08-21 22:40:00|27.08|25.68|27.09|25.69|27.1|25.7|27.08|25.68|70
1692657900000|2023-08-21 22:45:00|27.1|25.7|27.08|25.68|27.11|25.71|27.07|25.67|81
1692658200000|2023-08-21 22:50:00|27.07|25.67|27.05|25.65|27.08|25.68|27.05|25.65|63
1692658500000|2023-08-21 22:55:00|27.06|25.66|27.03|25.63|27.06|25.66|27.03|25.63|36
1692658800000|2023-08-21 23:00:00|27.04|25.64|27.05|25.65|27.05|25.65|27.03|25.63|44
1692659100000|2023-08-21 23:05:00|27.06|25.66|27.05|25.65|27.06|25.66|27.04|25.64|50
1692659400000|2023-08-21 23:10:00|27.04|25.64|27.04|25.64|27.07|25.67|27.03|25.63|64
1692659700000|2023-08-21 23:15:00|27.05|25.65|27.09|25.69|27.09|25.69|27.05|25.65|9
1692660000000|2023-08-21 23:20:00|27.1|25.7|27.08|25.68|27.1|25.7|27.07|25.67|31
1692660300000|2023-08-21 23:25:00|27.07|25.67|27.06|25.66|27.08|25.68|27.06|25.66|12
1692660600000|2023-08-21 23:30:00|27.07|25.67|27.08|25.68|27.08|25.68|27.06|25.66|14
1692660900000|2023-08-21 23:35:00|27.07|25.67|27.02|25.62|27.07|25.67|27.02|25.62|52
1692661200000|2023-08-21 23:40:00|27.01|25.61|27.03|25.63|27.03|25.63|27.01|25.61|95
1692661500000|2023-08-21 23:45:00|27.02|25.62|27.01|25.61|27.04|25.64|27.01|25.61|62
1692661800000|2023-08-21 23:50:00|27|25.6|26.98|25.58|27|25.6|26.98|25.58|21
1692662100000|2023-08-21 23:55:00|26.99|25.59|26.99|25.59|27|25.6|26.98|25.58|25
1692662400000|2023-08-22 00:00:00|27|25.6|26.99|25.59|27.01|25.61|26.98|25.58|80
1692662700000|2023-08-22 00:05:00|26.98|25.58|26.98|25.58|26.99|25.59|26.94|25.54|23
1692663000000|2023-08-22 00:10:00|26.99|25.59|26.99|25.59|27|25.6|26.98|25.58|67
1692663300000|2023-08-22 00:15:00|26.98|25.58|26.98|25.58|27|25.6|26.98|25.58|31
1692663600000|2023-08-22 00:20:00|26.99|25.59|27|25.6|27.03|25.63|26.98|25.58|29
1692663900000|2023-08-22 00:25:00|26.99|25.59|26.98|25.58|27|25.6|26.97|25.57|52
1692664200000|2023-08-22 00:30:00|26.99|25.59|27|25.6|27|25.6|26.99|25.59|4
1692664500000|2023-08-22 00:35:00|27.01|25.61|27.01|25.61|27.03|25.63|27|25.6|33
1692664800000|2023-08-22 00:40:00|27|25.6|26.99|25.59|27|25.6|26.98|25.58|8
1692665100000|2023-08-22 00:45:00|26.98|25.58|27.02|25.62|27.03|25.63|26.98|25.58|59
1692665400000|2023-08-22 00:50:00|27.01|25.61|27|25.6|27.02|25.62|26.98|25.58|22
1692665700000|2023-08-22 00:55:00|26.99|25.59|26.98|25.58|27.01|25.61|26.98|25.58|26
1692666000000|2023-08-22 01:00:00|26.99|25.59|27|25.6|27.02|25.62|26.98|25.58|70
1692666300000|2023-08-22 01:05:00|26.99|25.59|26.98|25.58|27|25.6|26.98|25.58|20
1692666600000|2023-08-22 01:10:00|26.97|25.57|26.97|25.57|26.97|25.57|26.95|25.55|29
1692666900000|2023-08-22 01:15:00|26.96|25.56|26.98|25.58|27.01|25.61|26.96|25.56|39
1692667200000|2023-08-22 01:20:00|26.97|25.57|26.99|25.59|27|25.6|26.97|25.57|25
1692667500000|2023-08-22 01:25:00|27|25.6|26.95|25.55|27|25.6|26.95|25.55|20
1692667800000|2023-08-22 01:30:00|26.94|25.54|26.94|25.54|26.96|25.56|26.93|25.53|55
1692668100000|2023-08-22 01:35:00|26.93|25.53|26.91|25.51|26.93|25.53|26.9|25.5|93
1692668400000|2023-08-22 01:40:00|26.9|25.5|26.92|25.52|26.94|25.54|26.9|25.5|41
1692668700000|2023-08-22 01:45:00|26.93|25.53|26.91|25.51|26.94|25.54|26.9|25.5|27
1692669000000|2023-08-22 01:50:00|26.92|25.52|26.89|25.49|26.92|25.52|26.89|25.49|10
1692669300000|2023-08-22 01:55:00|26.88|25.48|26.89|25.49|26.89|25.49|26.88|25.48|8
1692669600000|2023-08-22 02:00:00|26.9|25.5|26.92|25.52|26.92|25.52|26.89|25.49|73
1692669900000|2023-08-22 02:05:00|26.93|25.53|26.92|25.52|26.94|25.54|26.91|25.51|54
1692670200000|2023-08-22 02:10:00|26.91|25.51|26.93|25.53|26.93|25.53|26.9|25.5|65
1692670500000|2023-08-22 02:15:00|26.92|25.52|26.96|25.56|26.96|25.56|26.92|25.52|40
1692670800000|2023-08-22 02:20:00|26.95|25.55|26.95|25.55|26.96|25.56|26.94|25.54|63
1692671100000|2023-08-22 02:25:00|26.96|25.56|26.97|25.57|26.98|25.58|26.95|25.55|32
1692671400000|2023-08-22 02:30:00|26.96|25.56|26.96|25.56|26.97|25.57|26.94|25.54|83
1692671700000|2023-08-22 02:35:00|26.95|25.55|26.95|25.55|26.96|25.56|26.94|25.54|25
1692672000000|2023-08-22 02:40:00|26.96|25.56|26.94|25.54|26.96|25.56|26.94|25.54|55
1692672300000|2023-08-22 02:45:00|26.93|25.53|26.93|25.53|26.94|25.54|26.92|25.52|71
1692672600000|2023-08-22 02:50:00|26.92|25.52|26.93|25.53|26.93|25.53|26.91|25.51|30
1692672900000|2023-08-22 02:55:00|26.92|25.52|26.93|25.53|26.94|25.54|26.92|25.52|30
1692673200000|2023-08-22 03:00:00|26.94|25.54|26.94|25.54|26.95|25.55|26.93|25.53|15
1692673500000|2023-08-22 03:05:00|26.93|25.53|26.92|25.52|26.94|25.54|26.92|25.52|24
1692673800000|2023-08-22 03:10:00|26.91|25.51|26.92|25.52|26.93|25.53|26.91|25.51|6
1692674100000|2023-08-22 03:15:00|26.93|25.53|26.95|25.55|26.96|25.56|26.91|25.51|95
1692674400000|2023-08-22 03:20:00|26.94|25.54|26.88|25.48|26.95|25.55|26.88|25.48|91
1692674700000|2023-08-22 03:25:00|26.87|25.47|26.86|25.46|26.88|25.48|26.84|25.44|32
1692675000000|2023-08-22 03:30:00|26.85|25.45|26.83|25.43|26.86|25.46|26.81|25.41|61
1692675300000|2023-08-22 03:35:00|26.82|25.42|26.84|25.44|26.84|25.44|26.81|25.41|47
1692675600000|2023-08-22 03:40:00|26.83|25.43|26.85|25.45|26.85|25.45|26.83|25.43|27
1692675900000|2023-08-22 03:45:00|26.86|25.46|26.88|25.48|26.88|25.48|26.85|25.45|53
1692676200000|2023-08-22 03:50:00|26.89|25.49|26.89|25.49|26.9|25.5|26.88|25.48|43
1692676500000|2023-08-22 03:55:00|26.9|25.5|26.89|25.49|26.9|25.5|26.89|25.49|22
1692676800000|2023-08-22 04:00:00|26.9|25.5|26.87|25.47|26.9|25.5|26.86|25.46|26
1692677100000|2023-08-22 04:05:00|26.86|25.46|26.85|25.45|26.87|25.47|26.85|25.45|74
1692677400000|2023-08-22 04:10:00|26.84|25.44|26.84|25.44|26.85|25.45|26.83|25.43|97
1692677700000|2023-08-22 04:15:00|26.83|25.43|26.86|25.46|26.86|25.46|26.83|25.43|16
1692678000000|2023-08-22 04:20:00|26.87|25.47|26.86|25.46|26.88|25.48|26.85|25.45|54
1692678300000|2023-08-22 04:25:00|26.85|25.45|26.87|25.47|26.87|25.47|26.85|25.45|3
1692678600000|2023-08-22 04:30:00|26.88|25.48|26.85|25.45|26.88|25.48|26.85|25.45|30
1692678900000|2023-08-22 04:35:00|26.86|25.46|26.87|25.47|26.87|25.47|26.86|25.46|14
1692679200000|2023-08-22 04:40:00|26.86|25.46|26.84|25.44|26.86|25.46|26.82|25.42|71
1692679500000|2023-08-22 04:45:00|26.83|25.43|26.83|25.43|26.85|25.45|26.82|25.42|97
1692679800000|2023-08-22 04:50:00|26.84|25.44|26.79|25.39|26.84|25.44|26.78|25.38|101
1692680100000|2023-08-22 04:55:00|26.78|25.38|26.8|25.4|26.8|25.4|26.78|25.38|49
1692680400000|2023-08-22 05:00:00|26.81|25.41|26.82|25.42|26.82|25.42|26.79|25.39|24
1692680700000|2023-08-22 05:05:00|26.83|25.43|26.8|25.4|26.83|25.43|26.79|25.39|56
1692681000000|2023-08-22 05:10:00|26.79|25.39|26.8|25.4|26.81|25.41|26.79|25.39|96
1692681300000|2023-08-22 05:15:00|26.81|25.41|26.76|25.36|26.81|25.41|26.76|25.36|54
1692681600000|2023-08-22 05:20:00|26.77|25.37|26.72|25.32|26.77|25.37|26.71|25.31|184
1692681900000|2023-08-22 05:25:00|26.73|25.33|26.74|25.34|26.74|25.34|26.71|25.31|190
1692682200000|2023-08-22 05:30:00|26.73|25.33|26.72|25.32|26.75|25.35|26.72|25.32|64
1692682500000|2023-08-22 05:35:00|26.73|25.33|26.74|25.34|26.75|25.35|26.72|25.32|16
1692682800000|2023-08-22 05:40:00|26.75|25.35|26.73|25.33|26.75|25.35|26.72|25.32|21
1692683100000|2023-08-22 05:45:00|26.72|25.32|26.69|25.29|26.73|25.33|26.69|25.29|31
1692683400000|2023-08-22 05:50:00|26.7|25.3|26.73|25.33|26.73|25.33|26.7|25.3|48
1692683700000|2023-08-22 05:55:00|26.74|25.34|26.75|25.35|26.76|25.36|26.73|25.33|46
1692684000000|2023-08-22 06:00:00|26.76|25.36|26.74|25.34|26.77|25.37|26.74|25.34|63
1692684300000|2023-08-22 06:05:00|26.73|25.33|26.71|25.31|26.74|25.34|26.69|25.29|27
1692684600000|2023-08-22 06:10:00|26.7|25.3|26.73|25.33|26.74|25.34|26.69|25.29|66
1692684900000|2023-08-22 06:15:00|26.74|25.34|26.76|25.36|26.76|25.36|26.73|25.33|95
1692685200000|2023-08-22 06:20:00|26.77|25.37|26.75|25.35|26.81|25.41|26.74|25.34|43
1692685500000|2023-08-22 06:25:00|26.74|25.34|26.76|25.36|26.77|25.37|26.72|25.32|75
1692685800000|2023-08-22 06:30:00|26.77|25.37|26.75|25.35|26.78|25.38|26.74|25.34|47
1692686100000|2023-08-22 06:35:00|26.76|25.36|26.75|25.35|26.77|25.37|26.73|25.33|134
1692686400000|2023-08-22 06:40:00|26.74|25.34|26.74|25.34|26.75|25.35|26.71|25.31|71
1692686700000|2023-08-22 06:45:00|26.73|25.33|26.75|25.35|26.75|25.35|26.73|25.33|45
1692687000000|2023-08-22 06:50:00|26.74|25.34|26.8|25.4|26.81|25.41|26.74|25.34|45
1692687300000|2023-08-22 06:55:00|26.81|25.41|26.86|25.46|26.86|25.46|26.8|25.4|54
1692687600000|2023-08-22 07:00:00|26.85|25.45|26.85|25.45|26.87|25.47|26.84|25.44|75
1692687900000|2023-08-22 07:05:00|26.86|25.46|26.86|25.46|26.86|25.46|26.84|25.44|27
1692688200000|2023-08-22 07:10:00|26.85|25.45|26.85|25.45|26.86|25.46|26.84|25.44|25
1692688500000|2023-08-22 07:15:00|26.86|25.46|26.87|25.47|26.87|25.47|26.85|25.45|68
1692688800000|2023-08-22 07:20:00|26.86|25.46|26.84|25.44|26.87|25.47|26.84|25.44|27
1692689100000|2023-08-22 07:25:00|26.85|25.45|26.84|25.44|26.85|25.45|26.82|25.42|44
1692689400000|2023-08-22 07:30:00|26.85|25.45|26.84|25.44|26.85|25.45|26.82|25.42|30
1692689700000|2023-08-22 07:35:00|26.83|25.43|26.86|25.46|26.86|25.46|26.83|25.43|36
1692690000000|2023-08-22 07:40:00|26.85|25.45|26.86|25.46|26.86|25.46|26.84|25.44|57
1692690300000|2023-08-22 07:45:00|26.85|25.45|26.85|25.45|26.86|25.46|26.84|25.44|27
1692690600000|2023-08-22 07:50:00|26.84|25.44|26.86|25.46|26.86|25.46|26.84|25.44|65
1692690900000|2023-08-22 07:55:00|26.87|25.47|26.88|25.48|26.88|25.48|26.86|25.46|10
1692691200000|2023-08-22 08:00:00|26.89|25.49|26.87|25.47|26.89|25.49|26.86|25.46|107
1692691500000|2023-08-22 08:05:00|26.88|25.48|26.87|25.47|26.89|25.49|26.86|25.46|30
1692691800000|2023-08-22 08:10:00|26.88|25.48|26.87|25.47|26.88|25.48|26.86|25.46|32
1692692100000|2023-08-22 08:15:00|26.86|25.46|26.84|25.44|26.87|25.47|26.84|25.44|17
1692692400000|2023-08-22 08:20:00|26.83|25.43|26.84|25.44|26.85|25.45|26.82|25.42|50
1692692700000|2023-08-22 08:25:00|26.85|25.45|26.86|25.46|26.86|25.46|26.84|25.44|52
1692693000000|2023-08-22 08:30:00|26.85|25.45|26.84|25.44|26.86|25.46|26.83|25.43|86
1692693300000|2023-08-22 08:35:00|26.83|25.43|26.83|25.43|26.84|25.44|26.82|25.42|31
1692693600000|2023-08-22 08:40:00|26.82|25.42|26.84|25.44|26.86|25.46|26.82|25.42|63
1692693900000|2023-08-22 08:45:00|26.83|25.43|26.84|25.44|26.85|25.45|26.82|25.42|36
1692694200000|2023-08-22 08:50:00|26.83|25.43|26.82|25.42|26.84|25.44|26.81|25.41|74
1692694500000|2023-08-22 08:55:00|26.81|25.41|26.85|25.45|26.85|25.45|26.81|25.41|73
1692694800000|2023-08-22 09:00:00|26.84|25.44|26.86|25.46|26.86|25.46|26.82|25.42|59
1692695100000|2023-08-22 09:05:00|26.85|25.45|26.86|25.46|26.87|25.47|26.85|25.45|26
1692695400000|2023-08-22 09:10:00|26.87|25.47|26.89|25.49|26.91|25.51|26.86|25.46|61
1692695700000|2023-08-22 09:15:00|26.88|25.48|26.86|25.46|26.9|25.5|26.86|25.46|35
1692696000000|2023-08-22 09:20:00|26.85|25.45|26.84|25.44|26.86|25.46|26.83|25.43|51
1692696300000|2023-08-22 09:25:00|26.85|25.45|26.85|25.45|26.86|25.46|26.84|25.44|53
1692696600000|2023-08-22 09:30:00|26.84|25.44|26.82|25.42|26.85|25.45|26.81|25.41|39
1692696900000|2023-08-22 09:35:00|26.83|25.43|26.84|25.44|26.85|25.45|26.82|25.42|76
1692697200000|2023-08-22 09:40:00|26.83|25.43|26.85|25.45|26.85|25.45|26.83|25.43|21
1692697500000|2023-08-22 09:45:00|26.86|25.46|26.85|25.45|26.86|25.46|26.84|25.44|22
1692697800000|2023-08-22 09:50:00|26.84|25.44|26.82|25.42|26.85|25.45|26.82|25.42|69
1692698100000|2023-08-22 09:55:00|26.81|25.41|26.82|25.42|26.82|25.42|26.81|25.41|2
1692698400000|2023-08-22 10:00:00|26.8|25.4|26.75|25.35|26.8|25.4|26.75|25.35|67
1692698700000|2023-08-22 10:05:00|26.76|25.36|26.78|25.38|26.81|25.41|26.76|25.36|139
1692699000000|2023-08-22 10:10:00|26.77|25.37|26.75|25.35|26.78|25.38|26.74|25.34|67
1692699300000|2023-08-22 10:15:00|26.74|25.34|26.71|25.31|26.74|25.34|26.69|25.29|57
1692699600000|2023-08-22 10:20:00|26.72|25.32|26.74|25.34|26.74|25.34|26.72|25.32|75
1692699900000|2023-08-22 10:25:00|26.75|25.35|26.75|25.35|26.75|25.35|26.74|25.34|31
1692700200000|2023-08-22 10:30:00|26.74|25.34|26.71|25.31|26.74|25.34|26.69|25.29|44
1692700500000|2023-08-22 10:35:00|26.72|25.32|26.7|25.3|26.73|25.33|26.69|25.29|87
1692700800000|2023-08-22 10:40:00|26.69|25.29|26.72|25.32|26.72|25.32|26.69|25.29|12
1692701100000|2023-08-22 10:45:00|26.71|25.31|26.66|25.26|26.73|25.33|26.63|25.23|162
1692701400000|2023-08-22 10:50:00|26.65|25.25|26.62|25.22|26.67|25.27|26.62|25.22|156
1692701700000|2023-08-22 10:55:00|26.61|25.21|26.68|25.28|26.68|25.28|26.61|25.21|128
1692702000000|2023-08-22 11:00:00|26.67|25.27|26.66|25.26|26.68|25.28|26.64|25.24|103
1692702300000|2023-08-22 11:05:00|26.65|25.25|26.64|25.24|26.67|25.27|26.63|25.23|102
1692702600000|2023-08-22 11:10:00|26.63|25.23|26.62|25.22|26.64|25.24|26.6|25.2|94
1692702900000|2023-08-22 11:15:00|26.61|25.21|26.56|25.16|26.62|25.22|26.5|25.1|184
1692703200000|2023-08-22 11:20:00|26.57|25.17|26.59|25.19|26.59|25.19|26.56|25.16|123
1692703500000|2023-08-22 11:25:00|26.6|25.2|26.65|25.25|26.65|25.25|26.58|25.18|104
1692703800000|2023-08-22 11:30:00|26.64|25.24|26.58|25.18|26.65|25.25|26.58|25.18|71
1692704100000|2023-08-22 11:35:00|26.57|25.17|26.59|25.19|26.59|25.19|26.54|25.14|67
1692704400000|2023-08-22 11:40:00|26.6|25.2|26.61|25.21|26.62|25.22|26.6|25.2|88
1692704700000|2023-08-22 11:45:00|26.6|25.2|26.61|25.21|26.61|25.21|26.59|25.19|88
1692705000000|2023-08-22 11:50:00|26.6|25.2|26.61|25.21|26.62|25.22|26.6|25.2|60
1692705300000|2023-08-22 11:55:00|26.6|25.2|26.62|25.22|26.62|25.22|26.58|25.18|71
1692705600000|2023-08-22 12:00:00|26.61|25.21|26.62|25.22|26.63|25.23|26.59|25.19|156
1692705900000|2023-08-22 12:05:00|26.61|25.21|26.63|25.23|26.64|25.24|26.61|25.21|39
1692706200000|2023-08-22 12:10:00|26.64|25.24|26.65|25.25|26.66|25.26|26.63|25.23|18
1692706500000|2023-08-22 12:15:00|26.66|25.26|26.69|25.29|26.69|25.29|26.65|25.25|70
1692706800000|2023-08-22 12:20:00|26.7|25.3|26.7|25.3|26.71|25.31|26.69|25.29|111
1692707100000|2023-08-22 12:25:00|26.69|25.29|26.7|25.3|26.71|25.31|26.69|25.29|94
1692707400000|2023-08-22 12:30:00|26.71|25.31|26.72|25.32|26.72|25.32|26.69|25.29|82
1692707700000|2023-08-22 12:35:00|26.71|25.31|26.76|25.36|26.76|25.36|26.71|25.31|121
1692708000000|2023-08-22 12:40:00|26.75|25.35|26.76|25.36|26.76|25.36|26.75|25.35|50
1692708300000|2023-08-22 12:45:00|26.75|25.35|26.74|25.34|26.77|25.37|26.72|25.32|110
1692708600000|2023-08-22 12:50:00|26.75|25.35|26.73|25.33|26.75|25.35|26.71|25.31|103
1692708900000|2023-08-22 12:55:00|26.72|25.32|26.67|25.27|26.73|25.33|26.67|25.27|147
1692709200000|2023-08-22 13:00:00|26.68|25.28|26.65|25.25|26.69|25.29|26.61|25.21|174
1692709500000|2023-08-22 13:05:00|26.64|25.24|26.66|25.26|26.67|25.27|26.64|25.24|121
1692709800000|2023-08-22 13:10:00|26.67|25.27|26.62|25.22|26.68|25.28|26.61|25.21|96
1692710100000|2023-08-22 13:15:00|26.63|25.23|26.57|25.17|26.63|25.23|26.56|25.16|119
1692710400000|2023-08-22 13:20:00|26.58|25.18|26.6|25.2|26.6|25.2|26.54|25.14|89
1692710700000|2023-08-22 13:25:00|26.59|25.19|26.55|25.15|26.6|25.2|26.54|25.14|73
1692711000000|2023-08-22 13:30:00|26.56|25.16|26.56|25.16|26.57|25.17|26.49|25.09|113
1692711300000|2023-08-22 13:35:00|26.55|25.15|26.53|25.13|26.56|25.16|26.42|25.02|176
1692711600000|2023-08-22 13:40:00|26.52|25.12|26.53|25.13|26.54|25.14|26.49|25.09|114
1692711900000|2023-08-22 13:45:00|26.54|25.14|26.46|25.06|26.54|25.14|26.46|25.06|93
1692712200000|2023-08-22 13:50:00|26.47|25.07|26.45|25.05|26.47|25.07|26.44|25.04|95
1692712500000|2023-08-22 13:55:00|26.44|25.04|26.43|25.03|26.46|25.06|26.39|24.99|100
1692712800000|2023-08-22 14:00:00|26.44|25.04|26.5|25.1|26.52|25.12|26.37|24.97|178
1692713100000|2023-08-22 14:05:00|26.51|25.11|26.41|25.01|26.51|25.11|26.4|25|103
1692713400000|2023-08-22 14:10:00|26.4|25|26.43|25.03|26.45|25.05|26.37|24.97|121
1692713700000|2023-08-22 14:15:00|26.42|25.02|26.42|25.02|26.46|25.06|26.38|24.98|123
1692714000000|2023-08-22 14:20:00|26.41|25.01|26.4|25|26.45|25.05|26.39|24.99|136
1692714300000|2023-08-22 14:25:00|26.39|24.99|26.4|25|26.41|25.01|26.38|24.98|143
1692714600000|2023-08-22 14:30:00|26.39|24.99|26.4|25|26.41|25.01|26.36|24.96|252
1692714900000|2023-08-22 14:35:00|26.41|25.01|26.36|24.96|26.42|25.02|26.34|24.94|197
1692715200000|2023-08-22 14:40:00|26.35|24.95|26.36|24.96|26.39|24.99|26.3|24.9|311
1692715500000|2023-08-22 14:45:00|26.37|24.97|26.34|24.94|26.4|25|26.32|24.92|232
1692715800000|2023-08-22 14:50:00|26.33|24.93|26.38|24.98|26.39|24.99|26.32|24.92|309
1692716100000|2023-08-22 14:55:00|26.37|24.97|26.38|24.98|26.4|25|26.36|24.96|270
1692716400000|2023-08-22 15:00:00|26.39|24.99|26.38|24.98|26.4|25|26.35|24.95|239
1692716700000|2023-08-22 15:05:00|26.39|24.99|26.4|25|26.42|25.02|26.35|24.95|176
1692717000000|2023-08-22 15:10:00|26.39|24.99|26.4|25|26.44|25.04|26.38|24.98|281
1692717300000|2023-08-22 15:15:00|26.39|24.99|26.41|25.01|26.41|25.01|26.36|24.96|159
1692717600000|2023-08-22 15:20:00|26.42|25.02|26.42|25.02|26.44|25.04|26.4|25|131
1692717900000|2023-08-22 15:25:00|26.43|25.03|26.43|25.03|26.44|25.04|26.4|25|195
1692718200000|2023-08-22 15:30:00|26.44|25.04|26.42|25.02|26.44|25.04|26.41|25.01|141
1692718500000|2023-08-22 15:35:00|26.41|25.01|26.41|25.01|26.44|25.04|26.4|25|79
1692718800000|2023-08-22 15:40:00|26.42|25.02|26.39|24.99|26.42|25.02|26.39|24.99|216
1692719100000|2023-08-22 15:45:00|26.4|25|26.35|24.95|26.4|25|26.35|24.95|273
1692719400000|2023-08-22 15:50:00|26.36|24.96|26.32|24.92|26.37|24.97|26.25|24.85|349
1692719700000|2023-08-22 15:55:00|26.31|24.91|26.29|24.89|26.34|24.94|26.28|24.88|309
1692720000000|2023-08-22 16:00:00|26.3|24.9|26.27|24.87|26.34|24.94|26.26|24.86|179
1692720300000|2023-08-22 16:05:00|26.26|24.86|26.3|24.9|26.33|24.93|26.26|24.86|169
1692720600000|2023-08-22 16:10:00|26.29|24.89|26.27|24.87|26.3|24.9|26.24|24.84|128
1692720900000|2023-08-22 16:15:00|26.28|24.88|26.23|24.83|26.3|24.9|26.18|24.78|176
1692721200000|2023-08-22 16:20:00|26.22|24.82|26.14|24.74|26.24|24.84|26.06|24.66|244
1692721500000|2023-08-22 16:25:00|26.15|24.75|26.18|24.78|26.18|24.78|26.1|24.7|154
1692721800000|2023-08-22 16:30:00|26.17|24.77|26.15|24.75|26.23|24.83|26.13|24.73|301
1692722100000|2023-08-22 16:35:00|26.14|24.74|26.31|24.91|26.38|24.98|26.12|24.72|299
1692722400000|2023-08-22 16:40:00|26.3|24.9|26.39|24.99|26.46|25.06|26.3|24.9|372
1692722700000|2023-08-22 16:45:00|26.4|25|26.34|24.94|26.43|25.03|26.33|24.93|269
1692723000000|2023-08-22 16:50:00|26.35|24.95|26.44|25.04|26.45|25.05|26.33|24.93|384
1692723300000|2023-08-22 16:55:00|26.43|25.03|26.42|25.02|26.45|25.05|26.39|24.99|294
1692723600000|2023-08-22 17:00:00|26.41|25.01|26.34|24.94|26.42|25.02|26.34|24.94|223
1692723900000|2023-08-22 17:05:00|26.35|24.95|26.37|24.97|26.39|24.99|26.34|24.94|203
1692724200000|2023-08-22 17:10:00|26.36|24.96|26.36|24.96|26.37|24.97|26.34|24.94|89
1692724500000|2023-08-22 17:15:00|26.35|24.95|26.28|24.88|26.35|24.95|26.27|24.87|304
1692724800000|2023-08-22 17:20:00|26.27|24.87|26.21|24.81|26.31|24.91|26.19|24.79|188
1692725100000|2023-08-22 17:25:00|26.22|24.82|26.22|24.82|26.24|24.84|26.18|24.78|235
1692725400000|2023-08-22 17:30:00|26.23|24.83|26.12|24.72|26.23|24.83|26.09|24.69|266
1692725700000|2023-08-22 17:35:00|26.11|24.71|25.92|24.52|26.11|24.71|25.9|24.5|315
1692726000000|2023-08-22 17:40:00|25.9|24.5|25.95|24.55|25.98|24.58|25.88|24.48|303
1692726300000|2023-08-22 17:45:00|25.94|24.54|25.98|24.58|26.01|24.61|25.93|24.53|285
1692726600000|2023-08-22 17:50:00|25.99|24.59|26.01|24.61|26.07|24.67|25.96|24.56|195
1692726900000|2023-08-22 17:55:00|26.02|24.62|26.01|24.61|26.03|24.63|25.98|24.58|90
1692727200000|2023-08-22 18:00:00|26|24.6|26.03|24.63|26.06|24.66|25.98|24.58|94
1692727500000|2023-08-22 18:05:00|26.02|24.62|25.91|24.51|26.02|24.62|25.88|24.48|125
1692727800000|2023-08-22 18:10:00|25.9|24.5|25.99|24.59|26|24.6|25.87|24.47|106
1692728100000|2023-08-22 18:15:00|25.98|24.58|26.02|24.62|26.03|24.63|25.94|24.54|117
1692728400000|2023-08-22 18:20:00|26.01|24.61|26.07|24.67|26.11|24.71|26|24.6|246
1692728700000|2023-08-22 18:25:00|26.08|24.68|26.1|24.7|26.12|24.72|26.08|24.68|149
1692729000000|2023-08-22 18:30:00|26.11|24.71|26.24|24.84|26.25|24.85|26.09|24.69|286
1692729300000|2023-08-22 18:35:00|26.23|24.83|26.3|24.9|26.31|24.91|26.19|24.79|391
1692729600000|2023-08-22 18:40:00|26.31|24.91|26.21|24.81|26.31|24.91|26.21|24.81|115
1692729900000|2023-08-22 18:45:00|26.2|24.8|26.21|24.81|26.23|24.83|26.19|24.79|68
1692730200000|2023-08-22 18:50:00|26.2|24.8|26.21|24.81|26.22|24.82|26.19|24.79|38
1692730500000|2023-08-22 18:55:00|26.2|24.8|26.21|24.81|26.23|24.83|26.2|24.8|26
1692730800000|2023-08-22 19:00:00|26.22|24.82|26.25|24.85|26.25|24.85|26.2|24.8|86
1692731100000|2023-08-22 19:05:00|26.24|24.84|26.31|24.91|26.32|24.92|26.24|24.84|180
1692731400000|2023-08-22 19:10:00|26.3|24.9|26.28|24.88|26.3|24.9|26.27|24.87|29
1692731700000|2023-08-22 19:15:00|26.27|24.87|26.23|24.83|26.28|24.88|26.21|24.81|61
1692732000000|2023-08-22 19:20:00|26.22|24.82|26.2|24.8|26.23|24.83|26.19|24.79|131
1692732300000|2023-08-22 19:25:00|26.21|24.81|26.13|24.73|26.21|24.81|26.13|24.73|71
1692732600000|2023-08-22 19:30:00|26.14|24.74|26.15|24.75|26.15|24.75|26.11|24.71|238
1692732900000|2023-08-22 19:35:00|26.14|24.74|26.11|24.71|26.15|24.75|26.1|24.7|241
1692733200000|2023-08-22 19:40:00|26.12|24.72|26.12|24.72|26.13|24.73|26.1|24.7|195
1692733500000|2023-08-22 19:45:00|26.11|24.71|26.11|24.71|26.13|24.73|26.1|24.7|143
1692733800000|2023-08-22 19:50:00|26.1|24.7|26.07|24.67|26.11|24.71|26.04|24.64|128
1692734100000|2023-08-22 19:55:00|26.08|24.68|26.07|24.67|26.09|24.69|26.05|24.65|168
1692734400000|2023-08-22 20:00:00|26.06|24.66|26.08|24.68|26.11|24.71|26.06|24.66|191
1692734700000|2023-08-22 20:05:00|26.07|24.67|26.1|24.7|26.11|24.71|26.06|24.66|82
1692735000000|2023-08-22 20:10:00|26.09|24.69|26.14|24.74|26.15|24.75|26.09|24.69|84
1692735300000|2023-08-22 20:15:00|26.13|24.73|26.19|24.79|26.19|24.79|26.13|24.73|71
1692735600000|2023-08-22 20:20:00|26.18|24.78|26.21|24.81|26.21|24.81|26.15|24.75|58
1692735900000|2023-08-22 20:25:00|26.22|24.82|26.26|24.86|26.27|24.87|26.21|24.81|89
1692736200000|2023-08-22 20:30:00|26.27|24.87|26.25|24.85|26.28|24.88|26.25|24.85|53
1692736500000|2023-08-22 20:35:00|26.26|24.86|26.24|24.84|26.26|24.86|26.22|24.82|41
1692736800000|2023-08-22 20:40:00|26.23|24.83|26.26|24.86|26.27|24.87|26.21|24.81|46
1692737100000|2023-08-22 20:45:00|26.27|24.87|26.26|24.86|26.27|24.87|26.24|24.84|88
1692737400000|2023-08-22 20:50:00|26.25|24.85|26.29|24.89|26.29|24.89|26.25|24.85|37
1692737700000|2023-08-22 20:55:00|26.3|24.9|26.3|24.9|26.31|24.91|26.29|24.89|72
1692738000000|2023-08-22 21:00:00|26.31|24.91|26.26|24.86|26.33|24.93|26.26|24.86|20
1692738300000|2023-08-22 21:05:00|26.25|24.85|26.26|24.86|26.26|24.86|26.24|24.84|6
1692738600000|2023-08-22 21:10:00|26.25|24.85|26.26|24.86|26.26|24.86|26.24|24.84|8
1692738900000|2023-08-22 21:15:00|26.25|24.85|26.29|24.89|26.3|24.9|26.25|24.85|15
1692739200000|2023-08-22 21:20:00|26.3|24.9|26.23|24.83|26.31|24.91|26.23|24.83|10
1692739500000|2023-08-22 21:25:00|26.22|24.82|25.97|24.57|26.22|24.82|25.72|24.32|220
1692739800000|2023-08-22 21:30:00|25.98|24.58|26.07|24.67|26.09|24.69|25.98|24.58|74
1692740100000|2023-08-22 21:35:00|26.06|24.66|25.99|24.59|26.06|24.66|25.98|24.58|68
1692740400000|2023-08-22 21:40:00|25.98|24.58|26.05|24.65|26.05|24.65|25.98|24.58|20
1692740700000|2023-08-22 21:45:00|26.06|24.66|26.08|24.68|26.09|24.69|26.04|24.64|23
1692741000000|2023-08-22 21:50:00|26.07|24.67|26.08|24.68|26.08|24.68|26.06|24.66|6
1692741300000|2023-08-22 21:55:00|26.07|24.67|26.05|24.65|26.07|24.67|26.01|24.61|41
1692741600000|2023-08-22 22:00:00|26.06|24.66|26.1|24.7|26.14|24.74|26.02|24.62|66
1692741900000|2023-08-22 22:05:00|26.09|24.69|26.07|24.67|26.1|24.7|26.05|24.65|53
1692742200000|2023-08-22 22:10:00|26.06|24.66|26.04|24.64|26.11|24.71|26.04|24.64|39
1692742500000|2023-08-22 22:15:00|26.05|24.65|26.12|24.72|26.14|24.74|26.05|24.65|44
1692742800000|2023-08-22 22:20:00|26.13|24.73|26.26|24.86|26.27|24.87|26.13|24.73|148
1692743100000|2023-08-22 22:25:00|26.25|24.85|26.24|24.84|26.27|24.87|26.21|24.81|106
1692743400000|2023-08-22 22:30:00|26.23|24.83|26.26|24.86|26.3|24.9|26.22|24.82|77
1692743700000|2023-08-22 22:35:00|26.27|24.87|26.32|24.92|26.35|24.95|26.27|24.87|168
1692744000000|2023-08-22 22:40:00|26.33|24.93|26.32|24.92|26.34|24.94|26.28|24.88|151
1692744300000|2023-08-22 22:45:00|26.31|24.91|26.3|24.9|26.34|24.94|26.3|24.9|226
1692744600000|2023-08-22 22:50:00|26.31|24.91|26.28|24.88|26.31|24.91|26.27|24.87|126
1692744900000|2023-08-22 22:55:00|26.27|24.87|26.3|24.9|26.32|24.92|26.27|24.87|129
1692745200000|2023-08-22 23:00:00|26.29|24.89|26.31|24.91|26.32|24.92|26.29|24.89|134
1692745500000|2023-08-22 23:05:00|26.3|24.9|26.37|24.97|26.37|24.97|26.29|24.89|209
1692745800000|2023-08-22 23:10:00|26.35|24.95|26.55|25.15|26.63|25.23|26.35|24.95|328
1692746100000|2023-08-22 23:15:00|26.54|25.14|26.5|25.1|26.58|25.18|26.47|25.07|275
1692746400000|2023-08-22 23:20:00|26.49|25.09|26.46|25.06|26.53|25.13|26.44|25.04|260
1692746700000|2023-08-22 23:25:00|26.45|25.05|26.43|25.03|26.46|25.06|26.4|25|141
1692747000000|2023-08-22 23:30:00|26.44|25.04|26.44|25.04|26.46|25.06|26.41|25.01|121
1692747300000|2023-08-22 23:35:00|26.45|25.05|26.5|25.1|26.51|25.11|26.45|25.05|192
1692747600000|2023-08-22 23:40:00|26.51|25.11|26.52|25.12|26.54|25.14|26.49|25.09|330
1692747900000|2023-08-22 23:45:00|26.53|25.13|26.51|25.11|26.53|25.13|26.48|25.08|377
1692748200000|2023-08-22 23:50:00|26.49|25.09|26.57|25.17|26.57|25.17|26.49|25.09|214
1692748500000|2023-08-22 23:55:00|26.58|25.18|26.57|25.17|26.58|25.18|26.55|25.15|229
1692748800000|2023-08-23 00:00:00|26.56|25.16|26.58|25.18|26.59|25.19|26.51|25.11|289
1692749100000|2023-08-23 00:05:00|26.59|25.19|26.57|25.17|26.6|25.2|26.53|25.13|320
1692749400000|2023-08-23 00:10:00|26.56|25.16|26.6|25.2|26.62|25.22|26.53|25.13|271
1692749700000|2023-08-23 00:15:00|26.61|25.21|26.62|25.22|26.64|25.24|26.59|25.19|153
1692750000000|2023-08-23 00:20:00|26.63|25.23|26.64|25.24|26.66|25.26|26.62|25.22|140
1692750300000|2023-08-23 00:25:00|26.65|25.25|26.63|25.23|26.66|25.26|26.59|25.19|138
1692750600000|2023-08-23 00:30:00|26.62|25.22|26.56|25.16|26.63|25.23|26.56|25.16|137
1692750900000|2023-08-23 00:35:00|26.57|25.17|26.57|25.17|26.6|25.2|26.56|25.16|127
1692751200000|2023-08-23 00:40:00|26.58|25.18|26.65|25.25|26.67|25.27|26.57|25.17|91
1692751500000|2023-08-23 00:45:00|26.66|25.26|26.62|25.22|26.68|25.28|26.59|25.19|261
1692751800000|2023-08-23 00:50:00|26.63|25.23|26.6|25.2|26.63|25.23|26.58|25.18|164
1692752100000|2023-08-23 00:55:00|26.61|25.21|26.58|25.18|26.61|25.21|26.57|25.17|205
1692752400000|2023-08-23 01:00:00|26.59|25.19|26.57|25.17|26.63|25.23|26.56|25.16|306
1692752700000|2023-08-23 01:05:00|26.58|25.18|26.56|25.16|26.59|25.19|26.55|25.15|197
1692753000000|2023-08-23 01:10:00|26.57|25.17|26.58|25.18|26.59|25.19|26.55|25.15|156
1692753300000|2023-08-23 01:15:00|26.59|25.19|26.62|25.22|26.63|25.23|26.58|25.18|84
1692753600000|2023-08-23 01:20:00|26.61|25.21|26.62|25.22|26.62|25.22|26.59|25.19|86
1692753900000|2023-08-23 01:25:00|26.63|25.23|26.63|25.23|26.63|25.23|26.62|25.22|61
1692754200000|2023-08-23 01:30:00|26.64|25.24|26.66|25.26|26.66|25.26|26.62|25.22|123
1692754500000|2023-08-23 01:35:00|26.65|25.25|26.65|25.25|26.66|25.26|26.63|25.23|79
1692754800000|2023-08-23 01:40:00|26.66|25.26|26.69|25.29|26.69|25.29|26.66|25.26|46
1692755100000|2023-08-23 01:45:00|26.68|25.28|26.7|25.3|26.71|25.31|26.67|25.27|177
1692755400000|2023-08-23 01:50:00|26.71|25.31|26.68|25.28|26.71|25.31|26.68|25.28|86
1692755700000|2023-08-23 01:55:00|26.67|25.27|26.69|25.29|26.69|25.29|26.67|25.27|85
1692756000000|2023-08-23 02:00:00|26.68|25.28|26.72|25.32|26.73|25.33|26.68|25.28|95
1692756300000|2023-08-23 02:05:00|26.73|25.33|26.67|25.27|26.73|25.33|26.67|25.27|129
1692756600000|2023-08-23 02:10:00|26.66|25.26|26.65|25.25|26.67|25.27|26.65|25.25|90
1692756900000|2023-08-23 02:15:00|26.66|25.26|26.65|25.25|26.66|25.26|26.63|25.23|94
1692757200000|2023-08-23 02:20:00|26.66|25.26|26.67|25.27|26.68|25.28|26.64|25.24|58
1692757500000|2023-08-23 02:25:00|26.66|25.26|26.68|25.28|26.68|25.28|26.66|25.26|45
1692757800000|2023-08-23 02:30:00|26.69|25.29|26.67|25.27|26.69|25.29|26.67|25.27|79
1692758100000|2023-08-23 02:35:00|26.68|25.28|26.69|25.29|26.7|25.3|26.66|25.26|30
1692758400000|2023-08-23 02:40:00|26.68|25.28|26.67|25.27|26.68|25.28|26.66|25.26|8
1692758700000|2023-08-23 02:45:00|26.66|25.26|26.61|25.21|26.67|25.27|26.61|25.21|28
1692759000000|2023-08-23 02:50:00|26.62|25.22|26.61|25.21|26.62|25.22|26.6|25.2|14
1692759300000|2023-08-23 02:55:00|26.6|25.2|26.6|25.2|26.6|25.2|26.59|25.19|7
1692759600000|2023-08-23 03:00:00|26.61|25.21|26.64|25.24|26.66|25.26|26.6|25.2|42
1692759900000|2023-08-23 03:05:00|26.65|25.25|26.62|25.22|26.65|25.25|26.61|25.21|20
1692760200000|2023-08-23 03:10:00|26.61|25.21|26.59|25.19|26.61|25.21|26.58|25.18|39
1692760500000|2023-08-23 03:15:00|26.6|25.2|26.59|25.19|26.6|25.2|26.58|25.18|60
1692760800000|2023-08-23 03:20:00|26.58|25.18|26.58|25.18|26.59|25.19|26.56|25.16|57
1692761100000|2023-08-23 03:25:00|26.59|25.19|26.59|25.19|26.59|25.19|26.56|25.16|73
1692761400000|2023-08-23 03:30:00|26.58|25.18|26.58|25.18|26.6|25.2|26.58|25.18|29
1692761700000|2023-08-23 03:35:00|26.59|25.19|26.54|25.14|26.59|25.19|26.54|25.14|40
1692762000000|2023-08-23 03:40:00|26.55|25.15|26.51|25.11|26.55|25.15|26.51|25.11|39
1692762300000|2023-08-23 03:45:00|26.52|25.12|26.53|25.13|26.55|25.15|26.51|25.11|20
1692762600000|2023-08-23 03:50:00|26.54|25.14|26.55|25.15|26.55|25.15|26.52|25.12|20
1692762900000|2023-08-23 03:55:00|26.56|25.16|26.54|25.14|26.56|25.16|26.54|25.14|91
1692763200000|2023-08-23 04:00:00|26.53|25.13|26.55|25.15|26.56|25.16|26.52|25.12|43
1692763500000|2023-08-23 04:05:00|26.56|25.16|26.57|25.17|26.57|25.17|26.55|25.15|20
1692763800000|2023-08-23 04:10:00|26.58|25.18|26.58|25.18|26.59|25.19|26.57|25.17|21
1692764100000|2023-08-23 04:15:00|26.59|25.19|26.58|25.18|26.59|25.19|26.57|25.17|6
1692764400000|2023-08-23 04:20:00|26.59|25.19|26.6|25.2|26.62|25.22|26.58|25.18|34
1692764700000|2023-08-23 04:25:00|26.61|25.21|26.61|25.21|26.62|25.22|26.6|25.2|39
1692765000000|2023-08-23 04:30:00|26.6|25.2|26.63|25.23|26.63|25.23|26.6|25.2|94
1692765300000|2023-08-23 04:35:00|26.62|25.22|26.62|25.22|26.63|25.23|26.6|25.2|99
1692765600000|2023-08-23 04:40:00|26.63|25.23|26.62|25.22|26.65|25.25|26.62|25.22|66
1692765900000|2023-08-23 04:45:00|26.63|25.23|26.62|25.22|26.63|25.23|26.58|25.18|112
1692766200000|2023-08-23 04:50:00|26.61|25.21|26.64|25.24|26.64|25.24|26.61|25.21|66
1692766500000|2023-08-23 04:55:00|26.65|25.25|26.63|25.23|26.65|25.25|26.62|25.22|47
1692766800000|2023-08-23 05:00:00|26.62|25.22|26.62|25.22|26.63|25.23|26.61|25.21|116
1692767100000|2023-08-23 05:05:00|26.61|25.21|26.62|25.22|26.62|25.22|26.61|25.21|96
1692767400000|2023-08-23 05:10:00|26.61|25.21|26.62|25.22|26.62|25.22|26.61|25.21|54
1692767700000|2023-08-23 05:15:00|26.61|25.21|26.62|25.22|26.62|25.22|26.61|25.21|62
1692768000000|2023-08-23 05:20:00|26.61|25.21|26.57|25.17|26.62|25.22|26.56|25.16|93
1692768300000|2023-08-23 05:25:00|26.56|25.16|26.58|25.18|26.58|25.18|26.56|25.16|59
1692768600000|2023-08-23 05:30:00|26.57|25.17|26.59|25.19|26.6|25.2|26.56|25.16|68
1692768900000|2023-08-23 05:35:00|26.6|25.2|26.59|25.19|26.6|25.2|26.57|25.17|100
1692769200000|2023-08-23 05:40:00|26.6|25.2|26.63|25.23|26.63|25.23|26.59|25.19|62
1692769500000|2023-08-23 05:45:00|26.62|25.22|26.61|25.21|26.63|25.23|26.59|25.19|54
1692769800000|2023-08-23 05:50:00|26.62|25.22|26.63|25.23|26.63|25.23|26.62|25.22|90
1692770100000|2023-08-23 05:55:00|26.64|25.24|26.63|25.23|26.66|25.26|26.63|25.23|134
1692770400000|2023-08-23 06:00:00|26.64|25.24|26.69|25.29|26.7|25.3|26.63|25.23|153
1692770700000|2023-08-23 06:05:00|26.68|25.28|26.71|25.31|26.71|25.31|26.68|25.28|110
1692771000000|2023-08-23 06:10:00|26.7|25.3|26.69|25.29|26.71|25.31|26.68|25.28|52
1692771300000|2023-08-23 06:15:00|26.68|25.28|26.68|25.28|26.69|25.29|26.66|25.26|115
1692771600000|2023-08-23 06:20:00|26.67|25.27|26.67|25.27|26.68|25.28|26.65|25.25|122
1692771900000|2023-08-23 06:25:00|26.66|25.26|26.65|25.25|26.67|25.27|26.65|25.25|184
1692772200000|2023-08-23 06:30:00|26.66|25.26|26.66|25.26|26.68|25.28|26.65|25.25|85
1692772500000|2023-08-23 06:35:00|26.65|25.25|26.68|25.28|26.68|25.28|26.65|25.25|66
1692772800000|2023-08-23 06:40:00|26.67|25.27|26.69|25.29|26.69|25.29|26.67|25.27|73
1692773100000|2023-08-23 06:45:00|26.68|25.28|26.82|25.42|26.85|25.45|26.68|25.28|235
1692773400000|2023-08-23 06:50:00|26.83|25.43|26.78|25.38|26.83|25.43|26.76|25.36|128
1692773700000|2023-08-23 06:55:00|26.77|25.37|26.73|25.33|26.79|25.39|26.72|25.32|117
1692774000000|2023-08-23 07:00:00|26.74|25.34|26.68|25.28|26.74|25.34|26.66|25.26|26
1692774300000|2023-08-23 07:05:00|26.67|25.27|26.69|25.29|26.69|25.29|26.66|25.26|9
1692774600000|2023-08-23 07:10:00|26.7|25.3|26.7|25.3|26.7|25.3|26.69|25.29|7
1692774900000|2023-08-23 07:15:00|26.71|25.31|26.79|25.39|26.79|25.39|26.71|25.31|21
1692775200000|2023-08-23 07:20:00|26.78|25.38|26.78|25.38|26.79|25.39|26.77|25.37|109
1692775500000|2023-08-23 07:25:00|26.79|25.39|26.79|25.39|26.79|25.39|26.76|25.36|83
1692775800000|2023-08-23 07:30:00|26.78|25.38|26.74|25.34|26.79|25.39|26.73|25.33|79
1692776100000|2023-08-23 07:35:00|26.73|25.33|26.73|25.33|26.75|25.35|26.72|25.32|161
1692776400000|2023-08-23 07:40:00|26.72|25.32|26.68|25.28|26.73|25.33|26.67|25.27|161
1692776700000|2023-08-23 07:45:00|26.69|25.29|26.72|25.32|26.74|25.34|26.67|25.27|155
1692777000000|2023-08-23 07:50:00|26.71|25.31|26.7|25.3|26.72|25.32|26.69|25.29|134
1692777300000|2023-08-23 07:55:00|26.69|25.29|26.71|25.31|26.71|25.31|26.68|25.28|191
1692777600000|2023-08-23 08:00:00|26.7|25.3|26.75|25.35|26.76|25.36|26.7|25.3|206
1692777900000|2023-08-23 08:05:00|26.74|25.34|26.75|25.35|26.77|25.37|26.73|25.33|60
1692778200000|2023-08-23 08:10:00|26.76|25.36|26.75|25.35|26.79|25.39|26.74|25.34|98
1692778500000|2023-08-23 08:15:00|26.76|25.36|26.73|25.33|26.76|25.36|26.72|25.32|80
1692778800000|2023-08-23 08:20:00|26.74|25.34|26.78|25.38|26.84|25.44|26.74|25.34|152
1692779100000|2023-08-23 08:25:00|26.77|25.37|26.77|25.37|26.79|25.39|26.77|25.37|71
1692779400000|2023-08-23 08:30:00|26.76|25.36|26.77|25.37|26.79|25.39|26.76|25.36|60
1692779700000|2023-08-23 08:35:00|26.78|25.38|26.78|25.38|26.79|25.39|26.76|25.36|51
1692780000000|2023-08-23 08:40:00|26.77|25.37|26.77|25.37|26.78|25.38|26.76|25.36|17
1692780300000|2023-08-23 08:45:00|26.76|25.36|26.78|25.38|26.78|25.38|26.76|25.36|133
1692780600000|2023-08-23 08:50:00|26.79|25.39|26.76|25.36|26.79|25.39|26.76|25.36|26
1692780900000|2023-08-23 08:55:00|26.75|25.35|26.76|25.36|26.76|25.36|26.74|25.34|118
1692781200000|2023-08-23 09:00:00|26.75|25.35|26.74|25.34|26.76|25.36|26.74|25.34|56
1692781500000|2023-08-23 09:05:00|26.73|25.33|26.74|25.34|26.74|25.34|26.72|25.32|16
1692781800000|2023-08-23 09:10:00|26.73|25.33|26.73|25.33|26.74|25.34|26.72|25.32|45
1692782100000|2023-08-23 09:15:00|26.74|25.34|26.72|25.32|26.75|25.35|26.72|25.32|37
1692782400000|2023-08-23 09:20:00|26.73|25.33|26.75|25.35|26.77|25.37|26.72|25.32|29
1692782700000|2023-08-23 09:25:00|26.76|25.36|26.77|25.37|26.77|25.37|26.74|25.34|8
1692783000000|2023-08-23 09:30:00|26.78|25.38|26.75|25.35|26.79|25.39|26.75|25.35|12
1692783300000|2023-08-23 09:35:00|26.74|25.34|26.77|25.37|26.78|25.38|26.74|25.34|58
1692783600000|2023-08-23 09:40:00|26.78|25.38|26.81|25.41|26.81|25.41|26.78|25.38|20
1692783900000|2023-08-23 09:45:00|26.82|25.42|26.8|25.4|26.83|25.43|26.79|25.39|57
1692784200000|2023-08-23 09:50:00|26.81|25.41|26.8|25.4|26.81|25.41|26.8|25.4|4
1692784500000|2023-08-23 09:55:00|26.79|25.39|26.77|25.37|26.8|25.4|26.76|25.36|72
1692784800000|2023-08-23 10:00:00|26.78|25.38|26.75|25.35|26.78|25.38|26.75|25.35|22
1692785100000|2023-08-23 10:05:00|26.74|25.34|26.74|25.34|26.76|25.36|26.73|25.33|17
1692785400000|2023-08-23 10:10:00|26.73|25.33|26.74|25.34|26.75|25.35|26.73|25.33|38
1692785700000|2023-08-23 10:15:00|26.75|25.35|26.75|25.35|26.76|25.36|26.74|25.34|23
1692786000000|2023-08-23 10:20:00|26.74|25.34|26.74|25.34|26.74|25.34|26.73|25.33|5
1692786300000|2023-08-23 10:25:00|26.75|25.35|26.72|25.32|26.75|25.35|26.71|25.31|26
1692786600000|2023-08-23 10:30:00|26.73|25.33|26.74|25.34|26.74|25.34|26.72|25.32|64
1692786900000|2023-08-23 10:35:00|26.73|25.33|26.73|25.33|26.74|25.34|26.73|25.33|7
1692787200000|2023-08-23 10:40:00|26.72|25.32|26.73|25.33|26.75|25.35|26.72|25.32|106
1692787500000|2023-08-23 10:45:00|26.74|25.34|26.76|25.36|26.77|25.37|26.73|25.33|57
1692787800000|2023-08-23 10:50:00|26.77|25.37|26.73|25.33|26.77|25.37|26.72|25.32|47
1692788100000|2023-08-23 10:55:00|26.72|25.32|26.7|25.3|26.72|25.32|26.7|25.3|13
1692788400000|2023-08-23 11:00:00|26.71|25.31|26.68|25.28|26.71|25.31|26.68|25.28|40
1692788700000|2023-08-23 11:05:00|26.67|25.27|26.65|25.25|26.67|25.27|26.64|25.24|92
1692789000000|2023-08-23 11:10:00|26.66|25.26|26.65|25.25|26.67|25.27|26.65|25.25|126
1692789300000|2023-08-23 11:15:00|26.66|25.26|26.67|25.27|26.67|25.27|26.65|25.25|90
1692789600000|2023-08-23 11:20:00|26.66|25.26|26.67|25.27|26.67|25.27|26.66|25.26|86
1692789900000|2023-08-23 11:25:00|26.66|25.26|26.66|25.26|26.68|25.28|26.66|25.26|39
1692790200000|2023-08-23 11:30:00|26.67|25.27|26.71|25.31|26.72|25.32|26.67|25.27|53
1692790500000|2023-08-23 11:35:00|26.7|25.3|26.69|25.29|26.71|25.31|26.68|25.28|52
1692790800000|2023-08-23 11:40:00|26.7|25.3|26.71|25.31|26.72|25.32|26.7|25.3|46
1692791100000|2023-08-23 11:45:00|26.72|25.32|26.71|25.31|26.73|25.33|26.71|25.31|54
1692791400000|2023-08-23 11:50:00|26.72|25.32|26.68|25.28|26.72|25.32|26.68|25.28|7
1692791700000|2023-08-23 11:55:00|26.69|25.29|26.68|25.28|26.69|25.29|26.68|25.28|8
1692792000000|2023-08-23 12:00:00|26.69|25.29|26.71|25.31|26.72|25.32|26.67|25.27|13
1692792300000|2023-08-23 12:05:00|26.72|25.32|26.73|25.33|26.73|25.33|26.71|25.31|40
1692792600000|2023-08-23 12:10:00|26.72|25.32|26.73|25.33|26.74|25.34|26.72|25.32|62
1692792900000|2023-08-23 12:15:00|26.74|25.34|26.73|25.33|26.75|25.35|26.73|25.33|60
1692793200000|2023-08-23 12:20:00|26.74|25.34|26.7|25.3|26.74|25.34|26.66|25.26|165
1692793500000|2023-08-23 12:25:00|26.69|25.29|26.71|25.31|26.71|25.31|26.67|25.27|157
1692793800000|2023-08-23 12:30:00|26.7|25.3|26.67|25.27|26.72|25.32|26.67|25.27|86
1692794100000|2023-08-23 12:35:00|26.66|25.26|26.65|25.25|26.68|25.28|26.65|25.25|98
1692794400000|2023-08-23 12:40:00|26.64|25.24|26.65|25.25|26.65|25.25|26.62|25.22|120
1692794700000|2023-08-23 12:45:00|26.64|25.24|26.64|25.24|26.66|25.26|26.64|25.24|109
1692795000000|2023-08-23 12:50:00|26.65|25.25|26.61|25.21|26.66|25.26|26.6|25.2|145
1692795300000|2023-08-23 12:55:00|26.62|25.22|26.61|25.21|26.63|25.23|26.6|25.2|128
1692795600000|2023-08-23 13:00:00|26.6|25.2|26.62|25.22|26.63|25.23|26.59|25.19|57
1692795900000|2023-08-23 13:05:00|26.63|25.23|26.6|25.2|26.63|25.23|26.59|25.19|38
1692796200000|2023-08-23 13:10:00|26.59|25.19|26.58|25.18|26.6|25.2|26.56|25.16|141
1692796500000|2023-08-23 13:15:00|26.57|25.17|26.58|25.18|26.6|25.2|26.56|25.16|122
1692796800000|2023-08-23 13:20:00|26.59|25.19|26.62|25.22|26.63|25.23|26.57|25.17|109
1692797100000|2023-08-23 13:25:00|26.63|25.23|26.65|25.25|26.67|25.27|26.62|25.22|74
1692797400000|2023-08-23 13:30:00|26.64|25.24|26.65|25.25|26.66|25.26|26.63|25.23|120
1692797700000|2023-08-23 13:35:00|26.66|25.26|26.67|25.27|26.69|25.29|26.65|25.25|65
1692798000000|2023-08-23 13:40:00|26.68|25.28|26.65|25.25|26.68|25.28|26.64|25.24|94
1692798300000|2023-08-23 13:45:00|26.66|25.26|26.72|25.32|26.75|25.35|26.65|25.25|150
1692798600000|2023-08-23 13:50:00|26.71|25.31|26.78|25.38|26.8|25.4|26.71|25.31|187
1692798900000|2023-08-23 13:55:00|26.79|25.39|26.83|25.43|26.87|25.47|26.78|25.38|185
1692799200000|2023-08-23 14:00:00|26.84|25.44|26.92|25.52|26.97|25.57|26.8|25.4|186
1692799500000|2023-08-23 14:05:00|26.91|25.51|26.86|25.46|26.93|25.53|26.81|25.41|138
1692799800000|2023-08-23 14:10:00|26.87|25.47|26.81|25.41|26.87|25.47|26.79|25.39|125
1692800100000|2023-08-23 14:15:00|26.8|25.4|26.77|25.37|26.82|25.42|26.76|25.36|110
1692800400000|2023-08-23 14:20:00|26.78|25.38|26.84|25.44|26.85|25.45|26.76|25.36|123
1692800700000|2023-08-23 14:25:00|26.85|25.45|26.84|25.44|26.87|25.47|26.83|25.43|176
1692801000000|2023-08-23 14:30:00|26.83|25.43|26.85|25.45|26.91|25.51|26.83|25.43|153
1692801300000|2023-08-23 14:35:00|26.86|25.46|26.87|25.47|26.89|25.49|26.83|25.43|122
1692801600000|2023-08-23 14:40:00|26.88|25.48|26.93|25.53|26.94|25.54|26.87|25.47|78
1692801900000|2023-08-23 14:45:00|26.94|25.54|26.95|25.55|26.96|25.56|26.91|25.51|100
1692802200000|2023-08-23 14:50:00|26.94|25.54|26.94|25.54|27|25.6|26.93|25.53|149
1692802500000|2023-08-23 14:55:00|26.95|25.55|26.9|25.5|26.96|25.56|26.9|25.5|106
1692802800000|2023-08-23 15:00:00|26.91|25.51|26.89|25.49|26.92|25.52|26.85|25.45|86
1692803100000|2023-08-23 15:05:00|26.9|25.5|26.87|25.47|26.9|25.5|26.86|25.46|94
1692803400000|2023-08-23 15:10:00|26.88|25.48|26.92|25.52|26.92|25.52|26.87|25.47|113
1692803700000|2023-08-23 15:15:00|26.91|25.51|26.88|25.48|26.92|25.52|26.88|25.48|152
1692804000000|2023-08-23 15:20:00|26.89|25.49|26.92|25.52|26.94|25.54|26.87|25.47|102
1692804300000|2023-08-23 15:25:00|26.91|25.51|26.92|25.52|26.93|25.53|26.91|25.51|44
1692804600000|2023-08-23 15:30:00|26.91|25.51|26.95|25.55|26.97|25.57|26.91|25.51|86
1692804900000|2023-08-23 15:35:00|26.94|25.54|26.95|25.55|26.95|25.55|26.92|25.52|72
1692805200000|2023-08-23 15:40:00|26.94|25.54|26.93|25.53|26.95|25.55|26.93|25.53|28
1692805500000|2023-08-23 15:45:00|26.94|25.54|26.94|25.54|26.96|25.56|26.93|25.53|27
1692805800000|2023-08-23 15:50:00|26.93|25.53|26.98|25.58|26.98|25.58|26.93|25.53|64
1692806100000|2023-08-23 15:55:00|26.97|25.57|26.99|25.59|27.02|25.62|26.97|25.57|123
1692806400000|2023-08-23 16:00:00|26.98|25.58|26.99|25.59|27.02|25.62|26.97|25.57|152
1692806700000|2023-08-23 16:05:00|26.98|25.58|26.97|25.57|26.99|25.59|26.95|25.55|168
1692807000000|2023-08-23 16:10:00|26.96|25.56|27|25.6|27.05|25.65|26.94|25.54|215
1692807300000|2023-08-23 16:15:00|27.01|25.61|27.13|25.73|27.17|25.77|26.99|25.59|211
1692807600000|2023-08-23 16:20:00|27.12|25.72|27.34|25.94|27.38|25.98|27.12|25.72|247
1692807900000|2023-08-23 16:25:00|27.33|25.93|27.23|25.83|27.37|25.97|27.2|25.8|262
1692808200000|2023-08-23 16:30:00|27.24|25.84|27.22|25.82|27.3|25.9|27.19|25.79|227
1692808500000|2023-08-23 16:35:00|27.23|25.83|27.31|25.91|27.32|25.92|27.22|25.82|321
1692808800000|2023-08-23 16:40:00|27.3|25.9|27.27|25.87|27.32|25.92|27.27|25.87|81
1692809100000|2023-08-23 16:45:00|27.28|25.88|27.36|25.96|27.36|25.96|27.28|25.88|183
1692809400000|2023-08-23 16:50:00|27.35|25.95|27.38|25.98|27.45|26.05|27.35|25.95|128
1692809700000|2023-08-23 16:55:00|27.37|25.97|27.35|25.95|27.42|26.02|27.33|25.93|183
1692810000000|2023-08-23 17:00:00|27.36|25.96|27.31|25.91|27.37|25.97|27.29|25.89|162
1692810300000|2023-08-23 17:05:00|27.32|25.92|27.42|26.02|27.44|26.04|27.31|25.91|101
1692810600000|2023-08-23 17:10:00|27.43|26.03|27.43|26.03|27.48|26.08|27.42|26.02|189
1692810900000|2023-08-23 17:15:00|27.42|26.02|27.49|26.09|27.5|26.1|27.42|26.02|137
1692811200000|2023-08-23 17:20:00|27.5|26.1|27.47|26.07|27.54|26.14|27.44|26.04|184
1692811500000|2023-08-23 17:25:00|27.46|26.06|27.47|26.07|27.5|26.1|27.44|26.04|133
1692811800000|2023-08-23 17:30:00|27.48|26.08|27.47|26.07|27.52|26.12|27.47|26.07|139
1692812100000|2023-08-23 17:35:00|27.48|26.08|27.52|26.12|27.53|26.13|27.47|26.07|91
1692812400000|2023-08-23 17:40:00|27.51|26.11|27.49|26.09|27.54|26.14|27.48|26.08|102
1692812700000|2023-08-23 17:45:00|27.48|26.08|27.46|26.06|27.49|26.09|27.44|26.04|258
1692813000000|2023-08-23 17:50:00|27.47|26.07|27.48|26.08|27.51|26.11|27.45|26.05|254
1692813300000|2023-08-23 17:55:00|27.49|26.09|27.48|26.08|27.51|26.11|27.47|26.07|234
1692813600000|2023-08-23 18:00:00|27.47|26.07|27.48|26.08|27.51|26.11|27.45|26.05|297
1692813900000|2023-08-23 18:05:00|27.47|26.07|27.51|26.11|27.51|26.11|27.47|26.07|149
1692814200000|2023-08-23 18:10:00|27.52|26.12|27.53|26.13|27.54|26.14|27.51|26.11|76
1692814500000|2023-08-23 18:15:00|27.52|26.12|27.54|26.14|27.54|26.14|27.51|26.11|134
1692814800000|2023-08-23 18:20:00|27.53|26.13|27.48|26.08|27.54|26.14|27.47|26.07|126
1692815100000|2023-08-23 18:25:00|27.47|26.07|27.4|26|27.48|26.08|27.4|26|84
1692815400000|2023-08-23 18:30:00|27.39|25.99|27.38|25.98|27.41|26.01|27.38|25.98|31
1692815700000|2023-08-23 18:35:00|27.39|25.99|27.36|25.96|27.4|26|27.36|25.96|42
1692816000000|2023-08-23 18:40:00|27.37|25.97|27.34|25.94|27.37|25.97|27.34|25.94|40
1692816300000|2023-08-23 18:45:00|27.35|25.95|27.36|25.96|27.38|25.98|27.35|25.95|58
1692816600000|2023-08-23 18:50:00|27.35|25.95|27.36|25.96|27.37|25.97|27.34|25.94|66
1692816900000|2023-08-23 18:55:00|27.37|25.97|27.39|25.99|27.39|25.99|27.37|25.97|71
1692817200000|2023-08-23 19:00:00|27.38|25.98|27.39|25.99|27.4|26|27.36|25.96|70
1692817500000|2023-08-23 19:05:00|27.38|25.98|27.39|25.99|27.4|26|27.38|25.98|150
1692817800000|2023-08-23 19:10:00|27.38|25.98|27.43|26.03|27.43|26.03|27.38|25.98|99
1692818100000|2023-08-23 19:15:00|27.44|26.04|27.4|26|27.44|26.04|27.39|25.99|49
1692818400000|2023-08-23 19:20:00|27.39|25.99|27.41|26.01|27.41|26.01|27.39|25.99|61
1692818700000|2023-08-23 19:25:00|27.42|26.02|27.45|26.05|27.45|26.05|27.42|26.02|72
1692819000000|2023-08-23 19:30:00|27.44|26.04|27.43|26.03|27.45|26.05|27.4|26|106
1692819300000|2023-08-23 19:35:00|27.44|26.04|27.44|26.04|27.44|26.04|27.43|26.03|115
1692819600000|2023-08-23 19:40:00|27.43|26.03|27.55|26.15|27.59|26.19|27.43|26.03|228
1692819900000|2023-08-23 19:45:00|27.54|26.14|27.66|26.26|27.69|26.29|27.54|26.14|227
1692820200000|2023-08-23 19:50:00|27.65|26.25|27.65|26.25|27.66|26.26|27.61|26.21|206
1692820500000|2023-08-23 19:55:00|27.64|26.24|27.55|26.15|27.65|26.25|27.54|26.14|179
1692820800000|2023-08-23 20:00:00|27.54|26.14|27.54|26.14|27.62|26.22|27.52|26.12|287
1692821100000|2023-08-23 20:05:00|27.53|26.13|27.51|26.11|27.55|26.15|27.51|26.11|159
1692821400000|2023-08-23 20:10:00|27.5|26.1|27.49|26.09|27.51|26.11|27.48|26.08|51
1692821700000|2023-08-23 20:15:00|27.48|26.08|27.43|26.03|27.48|26.08|27.42|26.02|68
1692822000000|2023-08-23 20:20:00|27.42|26.02|27.55|26.15|27.58|26.18|27.42|26.02|186
1692822300000|2023-08-23 20:25:00|27.56|26.16|27.49|26.09|27.58|26.18|27.47|26.07|148
1692822600000|2023-08-23 20:30:00|27.48|26.08|27.49|26.09|27.5|26.1|27.45|26.05|204
1692822900000|2023-08-23 20:35:00|27.5|26.1|27.47|26.07|27.5|26.1|27.46|26.06|132
1692823200000|2023-08-23 20:40:00|27.48|26.08|27.5|26.1|27.51|26.11|27.47|26.07|56
1692823500000|2023-08-23 20:45:00|27.49|26.09|27.46|26.06|27.5|26.1|27.45|26.05|70
1692823800000|2023-08-23 20:50:00|27.47|26.07|27.46|26.06|27.47|26.07|27.46|26.06|16
1692824100000|2023-08-23 20:55:00|27.47|26.07|27.43|26.03|27.47|26.07|27.43|26.03|79
1692824400000|2023-08-23 21:00:00|27.44|26.04|27.42|26.02|27.44|26.04|27.41|26.01|5
1692824700000|2023-08-23 21:05:00|27.43|26.03|27.44|26.04|27.44|26.04|27.43|26.03|6
1692825000000|2023-08-23 21:10:00|27.43|26.03|27.43|26.03|27.43|26.03|27.42|26.02|5
1692825300000|2023-08-23 21:15:00|27.42|26.02|27.42|26.02|27.43|26.03|27.42|26.02|3
1692825900000|2023-08-23 21:25:00|27.43|26.03|27.44|26.04|27.44|26.04|27.43|26.03|2
1692826200000|2023-08-23 21:30:00|27.43|26.03|27.41|26.01|27.43|26.03|27.41|26.01|5
1692826500000|2023-08-23 21:35:00|27.42|26.02|27.43|26.03|27.43|26.03|27.42|26.02|2
1692826800000|2023-08-23 21:40:00|27.44|26.04|27.42|26.02|27.47|26.07|27.42|26.02|11
1692827100000|2023-08-23 21:45:00|27.43|26.03|27.35|25.95|27.43|26.03|27.25|25.85|47
1692827400000|2023-08-23 21:50:00|27.34|25.94|27.22|25.82|27.34|25.94|27.21|25.81|43
1692827700000|2023-08-23 21:55:00|27.23|25.83|27.33|25.93|27.33|25.93|27.23|25.83|86
1692828000000|2023-08-23 22:00:00|27.32|25.92|27.32|25.92|27.35|25.95|27.28|25.88|105
1692828300000|2023-08-23 22:05:00|27.31|25.91|27.35|25.95|27.38|25.98|27.31|25.91|73
1692828600000|2023-08-23 22:10:00|27.34|25.94|27.37|25.97|27.37|25.97|27.34|25.94|56
1692828900000|2023-08-23 22:15:00|27.36|25.96|27.36|25.96|27.38|25.98|27.34|25.94|84
1692829200000|2023-08-23 22:20:00|27.35|25.95|27.35|25.95|27.36|25.96|27.34|25.94|25
1692829500000|2023-08-23 22:25:00|27.36|25.96|27.36|25.96|27.36|25.96|27.34|25.94|47
1692829800000|2023-08-23 22:30:00|27.35|25.95|27.38|25.98|27.4|26|27.35|25.95|106
1692830100000|2023-08-23 22:35:00|27.37|25.97|27.38|25.98|27.4|26|27.37|25.97|106
1692830400000|2023-08-23 22:40:00|27.39|25.99|27.41|26.01|27.42|26.02|27.38|25.98|75
1692830700000|2023-08-23 22:45:00|27.4|26|27.39|25.99|27.4|26|27.38|25.98|26
1692831000000|2023-08-23 22:50:00|27.38|25.98|27.37|25.97|27.39|25.99|27.36|25.96|38
1692831300000|2023-08-23 22:55:00|27.38|25.98|27.38|25.98|27.4|26|27.37|25.97|67
1692831600000|2023-08-23 23:00:00|27.37|25.97|27.39|25.99|27.4|26|27.36|25.96|47
1692831900000|2023-08-23 23:05:00|27.4|26|27.42|26.02|27.43|26.03|27.39|25.99|133
1692832200000|2023-08-23 23:10:00|27.43|26.03|27.43|26.03|27.43|26.03|27.41|26.01|57
1692832500000|2023-08-23 23:15:00|27.42|26.02|27.48|26.08|27.5|26.1|27.41|26.01|88
1692832800000|2023-08-23 23:20:00|27.49|26.09|27.46|26.06|27.49|26.09|27.44|26.04|50
1692833100000|2023-08-23 23:25:00|27.45|26.05|27.46|26.06|27.46|26.06|27.44|26.04|18
1692833400000|2023-08-23 23:30:00|27.45|26.05|27.47|26.07|27.47|26.07|27.44|26.04|7
1692833700000|2023-08-23 23:35:00|27.48|26.08|27.5|26.1|27.5|26.1|27.47|26.07|37
1692834000000|2023-08-23 23:40:00|27.49|26.09|27.52|26.12|27.53|26.13|27.49|26.09|57
1692834300000|2023-08-23 23:45:00|27.53|26.13|27.53|26.13|27.53|26.13|27.52|26.12|63
1692834600000|2023-08-23 23:50:00|27.52|26.12|27.5|26.1|27.53|26.13|27.5|26.1|81
1692834900000|2023-08-23 23:55:00|27.49|26.09|27.52|26.12|27.52|26.12|27.49|26.09|92
1692835200000|2023-08-24 00:00:00|27.51|26.11|27.54|26.14|27.55|26.15|27.51|26.11|207
1692835500000|2023-08-24 00:05:00|27.55|26.15|27.57|26.17|27.58|26.18|27.53|26.13|157
1692835800000|2023-08-24 00:10:00|27.56|26.16|27.57|26.17|27.58|26.18|27.56|26.16|134
1692836100000|2023-08-24 00:15:00|27.56|26.16|27.57|26.17|27.6|26.2|27.55|26.15|146
1692836400000|2023-08-24 00:20:00|27.56|26.16|27.61|26.21|27.62|26.22|27.54|26.14|130
1692836700000|2023-08-24 00:25:00|27.62|26.22|27.62|26.22|27.62|26.22|27.59|26.19|91
1692837000000|2023-08-24 00:30:00|27.61|26.21|27.68|26.28|27.69|26.29|27.61|26.21|107
1692837300000|2023-08-24 00:35:00|27.69|26.29|27.69|26.29|27.72|26.32|27.66|26.26|103
1692837600000|2023-08-24 00:40:00|27.68|26.28|27.64|26.24|27.69|26.29|27.64|26.24|55
1692837900000|2023-08-24 00:45:00|27.65|26.25|27.64|26.24|27.65|26.25|27.61|26.21|62
1692838200000|2023-08-24 00:50:00|27.63|26.23|27.63|26.23|27.64|26.24|27.62|26.22|53
1692838500000|2023-08-24 00:55:00|27.62|26.22|27.64|26.24|27.64|26.24|27.62|26.22|5
1692838800000|2023-08-24 01:00:00|27.65|26.25|27.66|26.26|27.69|26.29|27.65|26.25|50
1692839100000|2023-08-24 01:05:00|27.65|26.25|27.61|26.21|27.65|26.25|27.61|26.21|12
1692839400000|2023-08-24 01:10:00|27.62|26.22|27.55|26.15|27.62|26.22|27.55|26.15|20
1692839700000|2023-08-24 01:15:00|27.57|26.17|27.55|26.15|27.58|26.18|27.54|26.14|27
1692840000000|2023-08-24 01:20:00|27.54|26.14|27.54|26.14|27.56|26.16|27.52|26.12|33
1692840300000|2023-08-24 01:25:00|27.55|26.15|27.6|26.2|27.61|26.21|27.55|26.15|124
1692840600000|2023-08-24 01:30:00|27.61|26.21|27.63|26.23|27.63|26.23|27.6|26.2|43
1692840900000|2023-08-24 01:35:00|27.62|26.22|27.66|26.26|27.66|26.26|27.62|26.22|57
1692841200000|2023-08-24 01:40:00|27.65|26.25|27.67|26.27|27.67|26.27|27.65|26.25|70
1692841500000|2023-08-24 01:45:00|27.68|26.28|27.69|26.29|27.71|26.31|27.68|26.28|65
1692841800000|2023-08-24 01:50:00|27.68|26.28|27.67|26.27|27.69|26.29|27.67|26.27|30
1692842100000|2023-08-24 01:55:00|27.66|26.26|27.64|26.24|27.67|26.27|27.64|26.24|9
1692842400000|2023-08-24 02:00:00|27.63|26.23|27.62|26.22|27.65|26.25|27.62|26.22|68
1692842700000|2023-08-24 02:05:00|27.61|26.21|27.59|26.19|27.61|26.21|27.59|26.19|3
1692843000000|2023-08-24 02:10:00|27.58|26.18|27.57|26.17|27.59|26.19|27.57|26.17|4
1692843300000|2023-08-24 02:15:00|27.58|26.18|27.57|26.17|27.59|26.19|27.57|26.17|68
1692843600000|2023-08-24 02:20:00|27.56|26.16|27.56|26.16|27.57|26.17|27.56|26.16|9
1692843900000|2023-08-24 02:25:00|27.55|26.15|27.61|26.21|27.61|26.21|27.55|26.15|77
1692844200000|2023-08-24 02:30:00|27.6|26.2|27.63|26.23|27.64|26.24|27.6|26.2|108
1692844500000|2023-08-24 02:35:00|27.64|26.24|27.62|26.22|27.64|26.24|27.62|26.22|60
1692844800000|2023-08-24 02:40:00|27.61|26.21|27.61|26.21|27.62|26.22|27.61|26.21|5
1692845400000|2023-08-24 02:50:00|27.6|26.2|27.6|26.2|27.61|26.21|27.6|26.2|29
1692845700000|2023-08-24 02:55:00|27.59|26.19|27.6|26.2|27.6|26.2|27.58|26.18|56
1692846000000|2023-08-24 03:00:00|27.59|26.19|27.59|26.19|27.62|26.22|27.56|26.16|82
1692846300000|2023-08-24 03:05:00|27.58|26.18|27.57|26.17|27.59|26.19|27.56|26.16|102
1692846600000|2023-08-24 03:10:00|27.56|26.16|27.57|26.17|27.58|26.18|27.56|26.16|80
1692846900000|2023-08-24 03:15:00|27.56|26.16|27.58|26.18|27.59|26.19|27.56|26.16|21
1692847200000|2023-08-24 03:20:00|27.59|26.19|27.56|26.16|27.59|26.19|27.56|26.16|30
1692847500000|2023-08-24 03:25:00|27.57|26.17|27.56|26.16|27.58|26.18|27.55|26.15|26
1692847800000|2023-08-24 03:30:00|27.57|26.17|27.58|26.18|27.58|26.18|27.57|26.17|24
1692848100000|2023-08-24 03:35:00|27.56|26.16|27.57|26.17|27.57|26.17|27.56|26.16|12
1692848400000|2023-08-24 03:40:00|27.56|26.16|27.56|26.16|27.57|26.17|27.55|26.15|41
1692848700000|2023-08-24 03:45:00|27.57|26.17|27.56|26.16|27.58|26.18|27.55|26.15|16
1692849000000|2023-08-24 03:50:00|27.58|26.18|27.57|26.17|27.58|26.18|27.56|26.16|24
1692849300000|2023-08-24 03:55:00|27.58|26.18|27.57|26.17|27.58|26.18|27.57|26.17|18
1692849600000|2023-08-24 04:00:00|27.58|26.18|27.57|26.17|27.58|26.18|27.57|26.17|10
1692849900000|2023-08-24 04:05:00|27.56|26.16|27.57|26.17|27.57|26.17|27.56|26.16|18
1692850200000|2023-08-24 04:10:00|27.58|26.18|27.58|26.18|27.59|26.19|27.58|26.18|17
1692850500000|2023-08-24 04:15:00|27.57|26.17|27.57|26.17|27.58|26.18|27.56|26.16|45
1692850800000|2023-08-24 04:20:00|27.56|26.16|27.56|26.16|27.57|26.17|27.56|26.16|15
1692851100000|2023-08-24 04:25:00|27.55|26.15|27.54|26.14|27.56|26.16|27.54|26.14|58
1692851400000|2023-08-24 04:30:00|27.55|26.15|27.55|26.15|27.56|26.16|27.55|26.15|31
1692851700000|2023-08-24 04:35:00|27.56|26.16|27.56|26.16|27.57|26.17|27.56|26.16|3
1692852000000|2023-08-24 04:40:00|27.57|26.17|27.6|26.2|27.6|26.2|27.57|26.17|8
1692852300000|2023-08-24 04:45:00|27.61|26.21|27.66|26.26|27.66|26.26|27.61|26.21|58
1692852600000|2023-08-24 04:50:00|27.67|26.27|27.63|26.23|27.68|26.28|27.62|26.22|33
1692852900000|2023-08-24 04:55:00|27.64|26.24|27.64|26.24|27.64|26.24|27.63|26.23|17
1692853200000|2023-08-24 05:00:00|27.65|26.25|27.7|26.3|27.7|26.3|27.65|26.25|22
1692853500000|2023-08-24 05:05:00|27.69|26.29|27.82|26.42|27.84|26.44|27.69|26.29|138
1692853800000|2023-08-24 05:10:00|27.83|26.43|27.76|26.36|27.83|26.43|27.75|26.35|88
1692854100000|2023-08-24 05:15:00|27.75|26.35|27.76|26.36|27.77|26.37|27.75|26.35|32
1692854400000|2023-08-24 05:20:00|27.75|26.35|27.77|26.37|27.79|26.39|27.74|26.34|53
1692854700000|2023-08-24 05:25:00|27.76|26.36|27.82|26.42|27.83|26.43|27.76|26.36|53
1692855000000|2023-08-24 05:30:00|27.81|26.41|27.79|26.39|27.83|26.43|27.78|26.38|107
1692855300000|2023-08-24 05:35:00|27.78|26.38|27.76|26.36|27.79|26.39|27.76|26.36|19
1692855600000|2023-08-24 05:40:00|27.75|26.35|27.71|26.31|27.76|26.36|27.71|26.31|49
1692855900000|2023-08-24 05:45:00|27.7|26.3|27.71|26.31|27.71|26.31|27.7|26.3|60
1692856200000|2023-08-24 05:50:00|27.7|26.3|27.71|26.31|27.73|26.33|27.7|26.3|82
1692856500000|2023-08-24 05:55:00|27.7|26.3|27.7|26.3|27.72|26.32|27.7|26.3|36
1692856800000|2023-08-24 06:00:00|27.71|26.31|27.66|26.26|27.71|26.31|27.65|26.25|18
1692857100000|2023-08-24 06:05:00|27.67|26.27|27.66|26.26|27.67|26.27|27.65|26.25|28
1692857400000|2023-08-24 06:10:00|27.65|26.25|27.67|26.27|27.67|26.27|27.65|26.25|11
1692857700000|2023-08-24 06:15:00|27.66|26.26|27.6|26.2|27.66|26.26|27.6|26.2|16
1692858000000|2023-08-24 06:20:00|27.61|26.21|27.58|26.18|27.61|26.21|27.57|26.17|48
1692858300000|2023-08-24 06:25:00|27.59|26.19|27.62|26.22|27.62|26.22|27.59|26.19|32
1692858600000|2023-08-24 06:30:00|27.61|26.21|27.62|26.22|27.64|26.24|27.61|26.21|30
1692858900000|2023-08-24 06:35:00|27.63|26.23|27.67|26.27|27.68|26.28|27.63|26.23|23
1692859200000|2023-08-24 06:40:00|27.68|26.28|27.7|26.3|27.7|26.3|27.66|26.26|49
1692859500000|2023-08-24 06:45:00|27.69|26.29|27.67|26.27|27.71|26.31|27.66|26.26|47
1692859800000|2023-08-24 06:50:00|27.66|26.26|27.62|26.22|27.66|26.26|27.62|26.22|11
1692860100000|2023-08-24 06:55:00|27.61|26.21|27.59|26.19|27.61|26.21|27.59|26.19|27
1692860400000|2023-08-24 07:00:00|27.6|26.2|27.59|26.19|27.62|26.22|27.58|26.18|44
1692860700000|2023-08-24 07:05:00|27.58|26.18|27.59|26.19|27.62|26.22|27.58|26.18|48
1692861000000|2023-08-24 07:10:00|27.6|26.2|27.6|26.2|27.61|26.21|27.57|26.17|47
1692861300000|2023-08-24 07:15:00|27.61|26.21|27.61|26.21|27.62|26.22|27.59|26.19|27
1692861600000|2023-08-24 07:20:00|27.6|26.2|27.59|26.19|27.61|26.21|27.59|26.19|20
1692861900000|2023-08-24 07:25:00|27.58|26.18|27.58|26.18|27.6|26.2|27.58|26.18|9
1692862200000|2023-08-24 07:30:00|27.59|26.19|27.58|26.18|27.59|26.19|27.57|26.17|8
1692862500000|2023-08-24 07:35:00|27.57|26.17|27.55|26.15|27.58|26.18|27.54|26.14|39
1692862800000|2023-08-24 07:40:00|27.54|26.14|27.56|26.16|27.56|26.16|27.54|26.14|7
1692863100000|2023-08-24 07:45:00|27.57|26.17|27.56|26.16|27.57|26.17|27.56|26.16|4
1692863400000|2023-08-24 07:50:00|27.57|26.17|27.56|26.16|27.57|26.17|27.55|26.15|22
1692863700000|2023-08-24 07:55:00|27.57|26.17|27.59|26.19|27.59|26.19|27.57|26.17|11
1692864000000|2023-08-24 08:00:00|27.6|26.2|27.57|26.17|27.6|26.2|27.57|26.17|8
1692864300000|2023-08-24 08:05:00|27.59|26.19|27.58|26.18|27.6|26.2|27.58|26.18|16
1692864600000|2023-08-24 08:10:00|27.59|26.19|27.6|26.2|27.61|26.21|27.59|26.19|14
1692864900000|2023-08-24 08:15:00|27.61|26.21|27.59|26.19|27.61|26.21|27.59|26.19|19
1692865200000|2023-08-24 08:20:00|27.58|26.18|27.56|26.16|27.59|26.19|27.54|26.14|13
1692865500000|2023-08-24 08:25:00|27.57|26.17|27.56|26.16|27.58|26.18|27.56|26.16|20
1692865800000|2023-08-24 08:30:00|27.57|26.17|27.57|26.17|27.57|26.17|27.54|26.14|19
1692866100000|2023-08-24 08:35:00|27.56|26.16|27.56|26.16|27.59|26.19|27.56|26.16|15
1692866400000|2023-08-24 08:40:00|27.57|26.17|27.53|26.13|27.57|26.17|27.52|26.12|12
1692866700000|2023-08-24 08:45:00|27.52|26.12|27.52|26.12|27.54|26.14|27.52|26.12|23
1692867000000|2023-08-24 08:50:00|27.51|26.11|27.5|26.1|27.52|26.12|27.49|26.09|36
1692867300000|2023-08-24 08:55:00|27.49|26.09|27.52|26.12|27.52|26.12|27.49|26.09|46
1692867600000|2023-08-24 09:00:00|27.51|26.11|27.54|26.14|27.54|26.14|27.51|26.11|14
1692867900000|2023-08-24 09:05:00|27.53|26.13|27.53|26.13|27.55|26.15|27.49|26.09|39
1692868200000|2023-08-24 09:10:00|27.54|26.14|27.5|26.1|27.54|26.14|27.49|26.09|89
1692868500000|2023-08-24 09:15:00|27.49|26.09|27.48|26.08|27.5|26.1|27.46|26.06|49
1692868800000|2023-08-24 09:20:00|27.47|26.07|27.47|26.07|27.48|26.08|27.46|26.06|21
1692869100000|2023-08-24 09:25:00|27.46|26.06|27.45|26.05|27.47|26.07|27.43|26.03|89
1692869400000|2023-08-24 09:30:00|27.46|26.06|27.44|26.04|27.46|26.06|27.43|26.03|45
1692869700000|2023-08-24 09:35:00|27.43|26.03|27.4|26|27.45|26.05|27.38|25.98|120
1692870000000|2023-08-24 09:40:00|27.39|25.99|27.38|25.98|27.4|26|27.38|25.98|38
1692870300000|2023-08-24 09:45:00|27.38|25.98|27.36|25.96|27.39|25.99|27.35|25.95|111
1692870600000|2023-08-24 09:50:00|27.35|25.95|27.39|25.99|27.39|25.99|27.35|25.95|123
1692870900000|2023-08-24 09:55:00|27.38|25.98|27.35|25.95|27.39|25.99|27.35|25.95|118
1692871200000|2023-08-24 10:00:00|27.36|25.96|27.35|25.95|27.39|25.99|27.35|25.95|90
1692871500000|2023-08-24 10:05:00|27.34|25.94|27.38|25.98|27.38|25.98|27.34|25.94|55
1692871800000|2023-08-24 10:10:00|27.37|25.97|27.36|25.96|27.38|25.98|27.36|25.96|46
1692872100000|2023-08-24 10:15:00|27.37|25.97|27.36|25.96|27.38|25.98|27.35|25.95|141
1692872400000|2023-08-24 10:20:00|27.37|25.97|27.39|25.99|27.4|26|27.37|25.97|73
1692872700000|2023-08-24 10:25:00|27.4|26|27.41|26.01|27.42|26.02|27.39|25.99|90
1692873000000|2023-08-24 10:30:00|27.4|26|27.39|25.99|27.42|26.02|27.38|25.98|66
1692873300000|2023-08-24 10:35:00|27.38|25.98|27.41|26.01|27.41|26.01|27.38|25.98|26
1692873600000|2023-08-24 10:40:00|27.4|26|27.42|26.02|27.42|26.02|27.4|26|59
1692873900000|2023-08-24 10:45:00|27.41|26.01|27.41|26.01|27.41|26.01|27.4|26|37
1692874200000|2023-08-24 10:50:00|27.42|26.02|27.42|26.02|27.42|26.02|27.41|26.01|87
1692874500000|2023-08-24 10:55:00|27.41|26.01|27.42|26.02|27.42|26.02|27.41|26.01|116
1692874800000|2023-08-24 11:00:00|27.41|26.01|27.4|26|27.41|26.01|27.39|25.99|40
1692875100000|2023-08-24 11:05:00|27.39|25.99|27.41|26.01|27.41|26.01|27.39|25.99|107
1692875400000|2023-08-24 11:10:00|27.4|26|27.43|26.03|27.44|26.04|27.4|26|134
1692875700000|2023-08-24 11:15:00|27.44|26.04|27.45|26.05|27.46|26.06|27.43|26.03|84
1692876000000|2023-08-24 11:20:00|27.46|26.06|27.44|26.04|27.46|26.06|27.44|26.04|31
1692876300000|2023-08-24 11:25:00|27.45|26.05|27.47|26.07|27.47|26.07|27.44|26.04|93
1692876600000|2023-08-24 11:30:00|27.46|26.06|27.49|26.09|27.5|26.1|27.46|26.06|62
1692876900000|2023-08-24 11:35:00|27.48|26.08|27.5|26.1|27.5|26.1|27.48|26.08|23
1692877200000|2023-08-24 11:40:00|27.49|26.09|27.5|26.1|27.5|26.1|27.48|26.08|81
1692877500000|2023-08-24 11:45:00|27.49|26.09|27.5|26.1|27.5|26.1|27.47|26.07|120
1692877800000|2023-08-24 11:50:00|27.49|26.09|27.44|26.04|27.5|26.1|27.42|26.02|40
1692878100000|2023-08-24 11:55:00|27.43|26.03|27.42|26.02|27.47|26.07|27.41|26.01|100
1692878400000|2023-08-24 12:00:00|27.41|26.01|27.33|25.93|27.41|26.01|27.33|25.93|180
1692878700000|2023-08-24 12:05:00|27.34|25.94|27.35|25.95|27.35|25.95|27.3|25.9|216
1692879000000|2023-08-24 12:10:00|27.34|25.94|27.33|25.93|27.37|25.97|27.31|25.91|218
1692879300000|2023-08-24 12:15:00|27.32|25.92|27.33|25.93|27.36|25.96|27.31|25.91|111
1692879600000|2023-08-24 12:20:00|27.34|25.94|27.36|25.96|27.36|25.96|27.33|25.93|87
1692879900000|2023-08-24 12:25:00|27.35|25.95|27.36|25.96|27.37|25.97|27.35|25.95|88
1692880200000|2023-08-24 12:30:00|27.35|25.95|27.35|25.95|27.36|25.96|27.34|25.94|51
1692880500000|2023-08-24 12:35:00|27.34|25.94|27.32|25.92|27.34|25.94|27.29|25.89|143
1692880800000|2023-08-24 12:40:00|27.33|25.93|27.35|25.95|27.36|25.96|27.32|25.92|53
1692881100000|2023-08-24 12:45:00|27.34|25.94|27.32|25.92|27.36|25.96|27.29|25.89|57
1692881400000|2023-08-24 12:50:00|27.33|25.93|27.31|25.91|27.35|25.95|27.31|25.91|81
1692881700000|2023-08-24 12:55:00|27.3|25.9|27.33|25.93|27.34|25.94|27.3|25.9|114
1692882000000|2023-08-24 13:00:00|27.32|25.92|27.31|25.91|27.35|25.95|27.31|25.91|64
1692882300000|2023-08-24 13:05:00|27.3|25.9|27.31|25.91|27.32|25.92|27.3|25.9|22
1692882600000|2023-08-24 13:10:00|27.3|25.9|27.28|25.88|27.31|25.91|27.26|25.86|97
1692882900000|2023-08-24 13:15:00|27.27|25.87|27.27|25.87|27.3|25.9|27.26|25.86|87
1692883200000|2023-08-24 13:20:00|27.28|25.88|27.24|25.84|27.28|25.88|27.22|25.82|117
1692883500000|2023-08-24 13:25:00|27.25|25.85|27.28|25.88|27.29|25.89|27.24|25.84|24
1692883800000|2023-08-24 13:30:00|27.29|25.89|27.25|25.85|27.29|25.89|27.21|25.81|224
1692884100000|2023-08-24 13:35:00|27.26|25.86|27.25|25.85|27.28|25.88|27.23|25.83|147
1692884400000|2023-08-24 13:40:00|27.26|25.86|27.25|25.85|27.27|25.87|27.21|25.81|114
1692884700000|2023-08-24 13:45:00|27.24|25.84|27.2|25.8|27.25|25.85|27.18|25.78|214
1692885000000|2023-08-24 13:50:00|27.19|25.79|27.28|25.88|27.28|25.88|27.19|25.79|222
1692885300000|2023-08-24 13:55:00|27.27|25.87|27.28|25.88|27.29|25.89|27.27|25.87|116
1692885600000|2023-08-24 14:00:00|27.29|25.89|27.29|25.89|27.3|25.9|27.26|25.86|139
1692885900000|2023-08-24 14:05:00|27.3|25.9|27.28|25.88|27.32|25.92|27.24|25.84|175
1692886200000|2023-08-24 14:10:00|27.27|25.87|27.27|25.87|27.28|25.88|27.23|25.83|158
1692886500000|2023-08-24 14:15:00|27.26|25.86|27.27|25.87|27.29|25.89|27.22|25.82|136
1692886800000|2023-08-24 14:20:00|27.26|25.86|27.25|25.85|27.3|25.9|27.25|25.85|296
1692887100000|2023-08-24 14:25:00|27.26|25.86|27.23|25.83|27.27|25.87|27.22|25.82|383
1692887400000|2023-08-24 14:30:00|27.24|25.84|27.14|25.74|27.24|25.84|27.13|25.73|465
1692887700000|2023-08-24 14:35:00|27.16|25.76|27.09|25.69|27.18|25.78|27.08|25.68|293
1692888000000|2023-08-24 14:40:00|27.08|25.68|26.96|25.56|27.1|25.7|26.96|25.56|259
1692888300000|2023-08-24 14:45:00|26.97|25.57|27.04|25.64|27.05|25.65|26.95|25.55|245
1692888600000|2023-08-24 14:50:00|27.05|25.65|27.07|25.67|27.07|25.67|26.98|25.58|206
1692888900000|2023-08-24 14:55:00|27.06|25.66|27.01|25.61|27.1|25.7|27.01|25.61|138
1692889200000|2023-08-24 15:00:00|27|25.6|27.05|25.65|27.07|25.67|26.96|25.56|158
1692889500000|2023-08-24 15:05:00|27.06|25.66|27.01|25.61|27.06|25.66|26.98|25.58|174
1692889800000|2023-08-24 15:10:00|27|25.6|27.04|25.64|27.05|25.65|26.99|25.59|131
1692890100000|2023-08-24 15:15:00|27.03|25.63|27.04|25.64|27.08|25.68|27.01|25.61|204
1692890400000|2023-08-24 15:20:00|27.03|25.63|27.01|25.61|27.04|25.64|27|25.6|163
1692890700000|2023-08-24 15:25:00|27|25.6|26.96|25.56|27.01|25.61|26.93|25.53|161
1692891000000|2023-08-24 15:30:00|26.95|25.55|27|25.6|27.03|25.63|26.94|25.54|193
1692891300000|2023-08-24 15:35:00|26.99|25.59|27.01|25.61|27.02|25.62|26.96|25.56|262
1692891600000|2023-08-24 15:40:00|27|25.6|27.01|25.61|27.05|25.65|27|25.6|106
1692891900000|2023-08-24 15:45:00|27|25.6|27.01|25.61|27.02|25.62|26.98|25.58|114
1692892200000|2023-08-24 15:50:00|27|25.6|26.98|25.58|27.01|25.61|26.97|25.57|114
1692892500000|2023-08-24 15:55:00|26.97|25.57|26.96|25.56|27.01|25.61|26.94|25.54|158
1692892800000|2023-08-24 16:00:00|26.97|25.57|27.02|25.62|27.03|25.63|26.95|25.55|86
1692893100000|2023-08-24 16:05:00|27.01|25.61|27.03|25.63|27.05|25.65|27.01|25.61|107
1692893400000|2023-08-24 16:10:00|27.04|25.64|27.04|25.64|27.08|25.68|27.03|25.63|173
1692893700000|2023-08-24 16:15:00|27.05|25.65|27.11|25.71|27.12|25.72|27.05|25.65|135
1692894000000|2023-08-24 16:20:00|27.13|25.73|27.12|25.72|27.14|25.74|27.09|25.69|199
1692894300000|2023-08-24 16:25:00|27.13|25.73|27.13|25.73|27.14|25.74|27.1|25.7|151
1692894600000|2023-08-24 16:30:00|27.12|25.72|27.15|25.75|27.17|25.77|27.11|25.71|219
1692894900000|2023-08-24 16:35:00|27.14|25.74|27.17|25.77|27.18|25.78|27.13|25.73|167
1692895200000|2023-08-24 16:40:00|27.16|25.76|27.21|25.81|27.24|25.84|27.16|25.76|306
1692895500000|2023-08-24 16:45:00|27.22|25.82|27.23|25.83|27.24|25.84|27.18|25.78|244
1692895800000|2023-08-24 16:50:00|27.24|25.84|27.25|25.85|27.27|25.87|27.2|25.8|328
1692896100000|2023-08-24 16:55:00|27.26|25.86|27.27|25.87|27.28|25.88|27.24|25.84|324
1692896400000|2023-08-24 17:00:00|27.28|25.88|27.26|25.86|27.29|25.89|27.25|25.85|238
1692896700000|2023-08-24 17:05:00|27.25|25.85|27.26|25.86|27.26|25.86|27.24|25.84|260
1692897000000|2023-08-24 17:10:00|27.25|25.85|27.25|25.85|27.27|25.87|27.23|25.83|211
1692897300000|2023-08-24 17:15:00|27.26|25.86|27.22|25.82|27.26|25.86|27.22|25.82|217
1692897600000|2023-08-24 17:20:00|27.23|25.83|27.23|25.83|27.24|25.84|27.2|25.8|59
1692897900000|2023-08-24 17:25:00|27.22|25.82|27.2|25.8|27.23|25.83|27.19|25.79|138
1692898200000|2023-08-24 17:30:00|27.19|25.79|27.22|25.82|27.23|25.83|27.18|25.78|223
1692898500000|2023-08-24 17:35:00|27.23|25.83|27.21|25.81|27.24|25.84|27.13|25.73|331
1692898800000|2023-08-24 17:40:00|27.22|25.82|27.31|25.91|27.32|25.92|27.19|25.79|219
1692899100000|2023-08-24 17:45:00|27.32|25.92|27.32|25.92|27.43|26.03|27.31|25.91|203
1692899400000|2023-08-24 17:50:00|27.31|25.91|27.28|25.88|27.32|25.92|27.25|25.85|140
1692899700000|2023-08-24 17:55:00|27.27|25.87|27.27|25.87|27.28|25.88|27.25|25.85|191
1692900000000|2023-08-24 18:00:00|27.28|25.88|27.22|25.82|27.29|25.89|27.21|25.81|251
1692900300000|2023-08-24 18:05:00|27.23|25.83|27.21|25.81|27.23|25.83|27.19|25.79|220
1692900600000|2023-08-24 18:10:00|27.2|25.8|27.2|25.8|27.22|25.82|27.18|25.78|258
1692900900000|2023-08-24 18:15:00|27.19|25.79|27.19|25.79|27.21|25.81|27.17|25.77|228
1692901200000|2023-08-24 18:20:00|27.18|25.78|27.19|25.79|27.22|25.82|27.18|25.78|131
1692901500000|2023-08-24 18:25:00|27.2|25.8|27.21|25.81|27.22|25.82|27.19|25.79|129
1692901800000|2023-08-24 18:30:00|27.2|25.8|27.21|25.81|27.22|25.82|27.2|25.8|130
1692902100000|2023-08-24 18:35:00|27.2|25.8|27.17|25.77|27.21|25.81|27.16|25.76|207
1692902400000|2023-08-24 18:40:00|27.16|25.76|27.13|25.73|27.17|25.77|27.12|25.72|92
1692902700000|2023-08-24 18:45:00|27.14|25.74|27.14|25.74|27.17|25.77|27.13|25.73|157
1692903000000|2023-08-24 18:50:00|27.15|25.75|27.13|25.73|27.15|25.75|27.12|25.72|118
1692903300000|2023-08-24 18:55:00|27.12|25.72|27.15|25.75|27.15|25.75|27.12|25.72|50
1692903600000|2023-08-24 19:00:00|27.16|25.76|27.18|25.78|27.18|25.78|27.14|25.74|27
1692903900000|2023-08-24 19:05:00|27.17|25.77|27.18|25.78|27.18|25.78|27.16|25.76|10
1692904200000|2023-08-24 19:10:00|27.17|25.77|27.25|25.85|27.25|25.85|27.17|25.77|104
1692904500000|2023-08-24 19:15:00|27.26|25.86|27.24|25.84|27.28|25.88|27.23|25.83|132
1692904800000|2023-08-24 19:20:00|27.25|25.85|27.24|25.84|27.28|25.88|27.24|25.84|95
1692905100000|2023-08-24 19:25:00|27.23|25.83|27.28|25.88|27.29|25.89|27.23|25.83|102
1692905400000|2023-08-24 19:30:00|27.29|25.89|27.26|25.86|27.3|25.9|27.25|25.85|134
1692905700000|2023-08-24 19:35:00|27.25|25.85|27.26|25.86|27.27|25.87|27.24|25.84|146
1692906000000|2023-08-24 19:40:00|27.27|25.87|27.26|25.86|27.28|25.88|27.26|25.86|116
1692906300000|2023-08-24 19:45:00|27.27|25.87|27.26|25.86|27.28|25.88|27.25|25.85|92
1692906600000|2023-08-24 19:50:00|27.27|25.87|27.23|25.83|27.27|25.87|27.21|25.81|43
1692906900000|2023-08-24 19:55:00|27.22|25.82|27.18|25.78|27.23|25.83|27.16|25.76|132
1692907200000|2023-08-24 20:00:00|27.17|25.77|27.12|25.72|27.21|25.81|27.11|25.71|278
1692907500000|2023-08-24 20:05:00|27.11|25.71|27.18|25.78|27.19|25.79|27.11|25.71|222
1692907800000|2023-08-24 20:10:00|27.19|25.79|27.19|25.79|27.21|25.81|27.16|25.76|204
1692908100000|2023-08-24 20:15:00|27.18|25.78|27.2|25.8|27.2|25.8|27.17|25.77|244
1692908400000|2023-08-24 20:20:00|27.19|25.79|27.19|25.79|27.2|25.8|27.18|25.78|147
1692908700000|2023-08-24 20:25:00|27.2|25.8|27.19|25.79|27.2|25.8|27.18|25.78|167
1692909000000|2023-08-24 20:30:00|27.18|25.78|27.19|25.79|27.19|25.79|27.18|25.78|40
1692909300000|2023-08-24 20:35:00|27.18|25.78|27.15|25.75|27.19|25.79|27.14|25.74|131
1692909600000|2023-08-24 20:40:00|27.14|25.74|27.16|25.76|27.17|25.77|27.13|25.73|107
1692909900000|2023-08-24 20:45:00|27.15|25.75|27.1|25.7|27.16|25.76|27.1|25.7|212
1692910200000|2023-08-24 20:50:00|27.11|25.71|27.04|25.64|27.12|25.72|26.99|25.59|280
1692910500000|2023-08-24 20:55:00|27.03|25.63|27.11|25.71|27.11|25.71|27.01|25.61|262
1692910800000|2023-08-24 21:00:00|27.1|25.7|27.16|25.76|27.17|25.77|27.1|25.7|19
1692911100000|2023-08-24 21:05:00|27.17|25.77|27.13|25.73|27.18|25.78|27.12|25.72|15
1692911400000|2023-08-24 21:10:00|27.14|25.74|27.12|25.72|27.15|25.75|27.12|25.72|7
1692911700000|2023-08-24 21:15:00|27.11|25.71|27.14|25.74|27.14|25.74|27.11|25.71|6
1692912000000|2023-08-24 21:20:00|27.15|25.75|27.18|25.78|27.19|25.79|27.15|25.75|12
1692912300000|2023-08-24 21:25:00|27.17|25.77|27.17|25.77|27.18|25.78|27.17|25.77|19
1692912600000|2023-08-24 21:30:00|27.18|25.78|27.21|25.81|27.21|25.81|27.18|25.78|4
1692912900000|2023-08-24 21:35:00|27.22|25.82|27.22|25.82|27.23|25.83|27.22|25.82|3
1692913200000|2023-08-24 21:40:00|27.21|25.81|27.2|25.8|27.21|25.81|27.2|25.8|8
1692913500000|2023-08-24 21:45:00|27.21|25.81|27.21|25.81|27.21|25.81|27.21|25.81|1
1692913800000|2023-08-24 21:50:00|27.2|25.8|27.23|25.83|27.23|25.83|27.19|25.79|6
1692914100000|2023-08-24 21:55:00|27.24|25.84|27.24|25.84|27.24|25.84|27.23|25.83|3
1692914400000|2023-08-24 22:00:00|27.23|25.83|27.24|25.84|27.25|25.85|27.22|25.82|32
1692914700000|2023-08-24 22:05:00|27.25|25.85|27.22|25.82|27.25|25.85|27.22|25.82|18
1692915000000|2023-08-24 22:10:00|27.21|25.81|27.21|25.81|27.23|25.83|27.2|25.8|21
1692915300000|2023-08-24 22:15:00|27.2|25.8|27.21|25.81|27.21|25.81|27.18|25.78|69
1692915600000|2023-08-24 22:20:00|27.2|25.8|27.24|25.84|27.24|25.84|27.2|25.8|81
1692915900000|2023-08-24 22:25:00|27.23|25.83|27.24|25.84|27.25|25.85|27.23|25.83|72
1692916200000|2023-08-24 22:30:00|27.23|25.83|27.24|25.84|27.25|25.85|27.22|25.82|98
1692916500000|2023-08-24 22:35:00|27.23|25.83|27.25|25.85|27.26|25.86|27.23|25.83|59
1692916800000|2023-08-24 22:40:00|27.24|25.84|27.25|25.85|27.25|25.85|27.22|25.82|126
1692917100000|2023-08-24 22:45:00|27.24|25.84|27.27|25.87|27.27|25.87|27.24|25.84|12
1692917400000|2023-08-24 22:50:00|27.28|25.88|27.24|25.84|27.28|25.88|27.23|25.83|105
1692917700000|2023-08-24 22:55:00|27.23|25.83|27.23|25.83|27.25|25.85|27.23|25.83|137
1692918000000|2023-08-24 23:00:00|27.24|25.84|27.23|25.83|27.24|25.84|27.2|25.8|112
1692918300000|2023-08-24 23:05:00|27.22|25.82|27.22|25.82|27.23|25.83|27.2|25.8|85
1692918600000|2023-08-24 23:10:00|27.23|25.83|27.22|25.82|27.23|25.83|27.19|25.79|115
1692918900000|2023-08-24 23:15:00|27.21|25.81|27.23|25.83|27.23|25.83|27.21|25.81|39
1692919200000|2023-08-24 23:20:00|27.22|25.82|27.24|25.84|27.24|25.84|27.22|25.82|41
1692919500000|2023-08-24 23:25:00|27.25|25.85|27.25|25.85|27.26|25.86|27.24|25.84|33
1692919800000|2023-08-24 23:30:00|27.24|25.84|27.24|25.84|27.25|25.85|27.23|25.83|26
1692920100000|2023-08-24 23:35:00|27.23|25.83|27.23|25.83|27.23|25.83|27.22|25.82|13
1692920400000|2023-08-24 23:40:00|27.22|25.82|27.24|25.84|27.25|25.85|27.2|25.8|123
1692920700000|2023-08-24 23:45:00|27.25|25.85|27.33|25.93|27.35|25.95|27.21|25.81|172
1692921000000|2023-08-24 23:50:00|27.34|25.94|27.3|25.9|27.34|25.94|27.29|25.89|107
1692921300000|2023-08-24 23:55:00|27.29|25.89|27.28|25.88|27.31|25.91|27.28|25.88|164
1692921600000|2023-08-25 00:00:00|27.29|25.89|27.28|25.88|27.29|25.89|27.27|25.87|182
1692921900000|2023-08-25 00:05:00|27.27|25.87|27.24|25.84|27.28|25.88|27.22|25.82|210
1692922200000|2023-08-25 00:10:00|27.23|25.83|27.23|25.83|27.25|25.85|27.21|25.81|129
1692922500000|2023-08-25 00:15:00|27.24|25.84|27.22|25.82|27.24|25.84|27.19|25.79|143
1692922800000|2023-08-25 00:20:00|27.21|25.81|27.19|25.79|27.22|25.82|27.18|25.78|133
1692923100000|2023-08-25 00:25:00|27.2|25.8|27.19|25.79|27.2|25.8|27.17|25.77|70
1692923400000|2023-08-25 00:30:00|27.2|25.8|27.18|25.78|27.2|25.8|27.16|25.76|137
1692923700000|2023-08-25 00:35:00|27.19|25.79|27.17|25.77|27.19|25.79|27.16|25.76|97
1692924000000|2023-08-25 00:40:00|27.16|25.76|27.2|25.8|27.2|25.8|27.16|25.76|89
1692924300000|2023-08-25 00:45:00|27.21|25.81|27.23|25.83|27.23|25.83|27.2|25.8|45
1692924600000|2023-08-25 00:50:00|27.24|25.84|27.22|25.82|27.24|25.84|27.21|25.81|139
1692924900000|2023-08-25 00:55:00|27.2|25.8|27.2|25.8|27.2|25.8|27.19|25.79|3
1692925200000|2023-08-25 01:00:00|27.19|25.79|27.2|25.8|27.21|25.81|27.18|25.78|76
1692925500000|2023-08-25 01:05:00|27.21|25.81|27.19|25.79|27.21|25.81|27.19|25.79|141
1692925800000|2023-08-25 01:10:00|27.2|25.8|27.16|25.76|27.2|25.8|27.16|25.76|134
1692926100000|2023-08-25 01:15:00|27.15|25.75|27.15|25.75|27.16|25.76|27.12|25.72|115
1692926400000|2023-08-25 01:20:00|27.14|25.74|27.17|25.77|27.18|25.78|27.14|25.74|116
1692926700000|2023-08-25 01:25:00|27.16|25.76|27.17|25.77|27.18|25.78|27.16|25.76|52
1692927000000|2023-08-25 01:30:00|27.18|25.78|27.21|25.81|27.21|25.81|27.16|25.76|126
1692927300000|2023-08-25 01:35:00|27.2|25.8|27.17|25.77|27.21|25.81|27.17|25.77|50
1692927600000|2023-08-25 01:40:00|27.18|25.78|27.18|25.78|27.19|25.79|27.17|25.77|49
1692927900000|2023-08-25 01:45:00|27.19|25.79|27.19|25.79|27.22|25.82|27.18|25.78|83
1692928200000|2023-08-25 01:50:00|27.18|25.78|27.25|25.85|27.25|25.85|27.18|25.78|38
1692928500000|2023-08-25 01:55:00|27.24|25.84|27.73|26.33|27.74|26.34|27.24|25.84|427
1692928800000|2023-08-25 02:00:00|27.74|26.34|27.76|26.36|27.77|26.37|27.61|26.21|440
1692929100000|2023-08-25 02:05:00|27.75|26.35|27.38|25.98|27.76|26.36|27.35|25.95|420
1692929400000|2023-08-25 02:10:00|27.39|25.99|27.16|25.76|27.39|25.99|27.15|25.75|217
1692929700000|2023-08-25 02:15:00|27.17|25.77|27.17|25.77|27.19|25.79|27.06|25.66|227
1692930000000|2023-08-25 02:20:00|27.16|25.76|27.24|25.84|27.25|25.85|27.13|25.73|142
1692930300000|2023-08-25 02:25:00|27.25|25.85|27.34|25.94|27.35|25.95|27.23|25.83|162
1692930600000|2023-08-25 02:30:00|27.35|25.95|27.3|25.9|27.37|25.97|27.25|25.85|144
1692930900000|2023-08-25 02:35:00|27.29|25.89|27.26|25.86|27.3|25.9|27.24|25.84|112
1692931200000|2023-08-25 02:40:00|27.25|25.85|27.29|25.89|27.33|25.93|27.24|25.84|109
1692931500000|2023-08-25 02:45:00|27.28|25.88|27.21|25.81|27.3|25.9|27.18|25.78|92
1692931800000|2023-08-25 02:50:00|27.22|25.82|27.16|25.76|27.22|25.82|27.13|25.73|95
1692932100000|2023-08-25 02:55:00|27.17|25.77|27.17|25.77|27.19|25.79|27.15|25.75|99
1692932400000|2023-08-25 03:00:00|27.18|25.78|27.19|25.79|27.2|25.8|27.17|25.77|105
1692932700000|2023-08-25 03:05:00|27.18|25.78|27.16|25.76|27.19|25.79|27.14|25.74|204
1692933000000|2023-08-25 03:10:00|27.15|25.75|27.16|25.76|27.17|25.77|27.11|25.71|106
1692933300000|2023-08-25 03:15:00|27.15|25.75|27.17|25.77|27.19|25.79|27.15|25.75|89
1692933600000|2023-08-25 03:20:00|27.16|25.76|27.14|25.74|27.17|25.77|27.14|25.74|27
1692933900000|2023-08-25 03:25:00|27.15|25.75|26.99|25.59|27.15|25.75|26.84|25.44|309
1692934200000|2023-08-25 03:30:00|27|25.6|26.99|25.59|27.03|25.63|26.97|25.57|190
1692934500000|2023-08-25 03:35:00|27|25.6|27.21|25.81|27.34|25.94|27|25.6|236
1692934800000|2023-08-25 03:40:00|27.2|25.8|27.28|25.88|27.42|26.02|27.2|25.8|368
1692935100000|2023-08-25 03:45:00|27.27|25.87|26.86|25.46|27.27|25.87|26.86|25.46|314
1692935400000|2023-08-25 03:50:00|26.87|25.47|27.01|25.61|27.05|25.65|26.84|25.44|267
1692935700000|2023-08-25 03:55:00|27.02|25.62|27.01|25.61|27.03|25.63|26.99|25.59|94
1692936000000|2023-08-25 04:00:00|27.02|25.62|27.02|25.62|27.06|25.66|27.01|25.61|76
1692936300000|2023-08-25 04:05:00|27.01|25.61|27.05|25.65|27.05|25.65|27|25.6|81
1692936600000|2023-08-25 04:10:00|27.04|25.64|26.95|25.55|27.06|25.66|26.93|25.53|169
1692936900000|2023-08-25 04:15:00|26.96|25.56|26.94|25.54|26.96|25.56|26.9|25.5|261
1692937200000|2023-08-25 04:20:00|26.93|25.53|26.92|25.52|26.98|25.58|26.91|25.51|150
1692937500000|2023-08-25 04:25:00|26.93|25.53|26.88|25.48|26.93|25.53|26.86|25.46|164
1692937800000|2023-08-25 04:30:00|26.87|25.47|26.86|25.46|26.92|25.52|26.84|25.44|250
1692938100000|2023-08-25 04:35:00|26.85|25.45|26.81|25.41|26.89|25.49|26.79|25.39|288
1692938400000|2023-08-25 04:40:00|26.82|25.42|26.82|25.42|26.86|25.46|26.81|25.41|254
1692938700000|2023-08-25 04:45:00|26.83|25.43|26.83|25.43|26.85|25.45|26.8|25.4|115
1692939000000|2023-08-25 04:50:00|26.82|25.42|26.77|25.37|26.83|25.43|26.73|25.33|94
1692939300000|2023-08-25 04:55:00|26.78|25.38|26.75|25.35|26.79|25.39|26.74|25.34|82
1692939600000|2023-08-25 05:00:00|26.74|25.34|26.74|25.34|26.75|25.35|26.68|25.28|113
1692939900000|2023-08-25 05:05:00|26.75|25.35|26.74|25.34|26.76|25.36|26.7|25.3|91
1692940200000|2023-08-25 05:10:00|26.73|25.33|26.74|25.34|26.76|25.36|26.72|25.32|56
1692940500000|2023-08-25 05:15:00|26.75|25.35|26.8|25.4|26.8|25.4|26.74|25.34|80
1692940800000|2023-08-25 05:20:00|26.81|25.41|26.82|25.42|26.83|25.43|26.81|25.41|54
1692941100000|2023-08-25 05:25:00|26.83|25.43|26.87|25.47|26.88|25.48|26.82|25.42|66
1692941400000|2023-08-25 05:30:00|26.88|25.48|26.87|25.47|26.9|25.5|26.86|25.46|26
1692941700000|2023-08-25 05:35:00|26.88|25.48|26.87|25.47|26.88|25.48|26.85|25.45|42
1692942000000|2023-08-25 05:40:00|26.86|25.46|26.92|25.52|26.93|25.53|26.85|25.45|71
1692942300000|2023-08-25 05:45:00|26.93|25.53|26.94|25.54|26.97|25.57|26.93|25.53|32
1692942600000|2023-08-25 05:50:00|26.93|25.53|26.9|25.5|26.94|25.54|26.9|25.5|108
1692942900000|2023-08-25 05:55:00|26.91|25.51|26.9|25.5|26.92|25.52|26.9|25.5|8
1692943200000|2023-08-25 06:00:00|26.91|25.51|26.87|25.47|26.92|25.52|26.86|25.46|63
1692943500000|2023-08-25 06:05:00|26.86|25.46|26.89|25.49|26.9|25.5|26.86|25.46|50
1692943800000|2023-08-25 06:10:00|26.88|25.48|26.9|25.5|26.9|25.5|26.88|25.48|21
1692944100000|2023-08-25 06:15:00|26.89|25.49|26.82|25.42|26.91|25.51|26.81|25.41|58
1692944400000|2023-08-25 06:20:00|26.83|25.43|26.82|25.42|26.84|25.44|26.8|25.4|50
1692944700000|2023-08-25 06:25:00|26.81|25.41|26.83|25.43|26.85|25.45|26.81|25.41|44
1692945000000|2023-08-25 06:30:00|26.84|25.44|26.82|25.42|26.85|25.45|26.82|25.42|23
1692945300000|2023-08-25 06:35:00|26.83|25.43|26.83|25.43|26.84|25.44|26.83|25.43|3
1692945600000|2023-08-25 06:40:00|26.82|25.42|26.79|25.39|26.83|25.43|26.79|25.39|71
1692945900000|2023-08-25 06:45:00|26.8|25.4|26.84|25.44|26.84|25.44|26.8|25.4|25
1692946200000|2023-08-25 06:50:00|26.85|25.45|26.8|25.4|26.85|25.45|26.78|25.38|43
1692946500000|2023-08-25 06:55:00|26.82|25.42|26.84|25.44|26.85|25.45|26.81|25.41|17
1692946800000|2023-08-25 07:00:00|26.85|25.45|26.85|25.45|26.87|25.47|26.84|25.44|55
1692947100000|2023-08-25 07:05:00|26.86|25.46|26.9|25.5|26.9|25.5|26.86|25.46|35
1692947400000|2023-08-25 07:10:00|26.89|25.49|26.92|25.52|26.95|25.55|26.88|25.48|33
1692947700000|2023-08-25 07:15:00|26.93|25.53|26.94|25.54|26.96|25.56|26.93|25.53|26
1692948000000|2023-08-25 07:20:00|26.95|25.55|26.95|25.55|26.96|25.56|26.94|25.54|55
1692948300000|2023-08-25 07:25:00|26.94|25.54|26.93|25.53|26.95|25.55|26.93|25.53|72
1692948600000|2023-08-25 07:30:00|26.92|25.52|26.91|25.51|26.94|25.54|26.91|25.51|104
1692948900000|2023-08-25 07:35:00|26.9|25.5|26.9|25.5|26.91|25.51|26.9|25.5|11
1692949200000|2023-08-25 07:40:00|26.91|25.51|26.89|25.49|26.91|25.51|26.89|25.49|61
1692949500000|2023-08-25 07:45:00|26.9|25.5|26.88|25.48|26.9|25.5|26.86|25.46|103
1692949800000|2023-08-25 07:50:00|26.87|25.47|26.87|25.47|26.88|25.48|26.86|25.46|199
1692950100000|2023-08-25 07:55:00|26.88|25.48|26.88|25.48|26.89|25.49|26.86|25.46|95
1692950400000|2023-08-25 08:00:00|26.87|25.47|26.94|25.54|26.94|25.54|26.87|25.47|116
1692950700000|2023-08-25 08:05:00|26.93|25.53|26.97|25.57|26.97|25.57|26.93|25.53|39
1692951000000|2023-08-25 08:10:00|26.98|25.58|26.97|25.57|27|25.6|26.97|25.57|109
1692951300000|2023-08-25 08:15:00|26.98|25.58|27|25.6|27.01|25.61|26.97|25.57|103
1692951600000|2023-08-25 08:20:00|26.99|25.59|26.99|25.59|27|25.6|26.99|25.59|57
1692951900000|2023-08-25 08:25:00|27|25.6|27.03|25.63|27.03|25.63|26.99|25.59|43
1692952200000|2023-08-25 08:30:00|27.02|25.62|27.01|25.61|27.03|25.63|27|25.6|39
1692952500000|2023-08-25 08:35:00|27|25.6|27|25.6|27.02|25.62|27|25.6|38
1692952800000|2023-08-25 08:40:00|27.01|25.61|26.98|25.58|27.01|25.61|26.97|25.57|66
1692953100000|2023-08-25 08:45:00|26.97|25.57|26.98|25.58|26.98|25.58|26.96|25.56|54
1692953400000|2023-08-25 08:50:00|26.97|25.57|26.96|25.56|26.98|25.58|26.96|25.56|32
1692953700000|2023-08-25 08:55:00|26.97|25.57|26.96|25.56|26.97|25.57|26.96|25.56|8
1692954000000|2023-08-25 09:00:00|26.97|25.57|26.93|25.53|26.97|25.57|26.92|25.52|34
1692954300000|2023-08-25 09:05:00|26.94|25.54|26.93|25.53|26.94|25.54|26.91|25.51|38
1692954600000|2023-08-25 09:10:00|26.94|25.54|26.92|25.52|26.95|25.55|26.92|25.52|35
1692954900000|2023-08-25 09:15:00|26.93|25.53|27.06|25.66|27.08|25.68|26.92|25.52|107
1692955200000|2023-08-25 09:20:00|27.07|25.67|27.02|25.62|27.07|25.67|27.01|25.61|70
1692955500000|2023-08-25 09:25:00|27.03|25.63|27.05|25.65|27.08|25.68|27.02|25.62|85
1692955800000|2023-08-25 09:30:00|27.06|25.66|26.99|25.59|27.07|25.67|26.98|25.58|117
1692956100000|2023-08-25 09:35:00|27|25.6|27.03|25.63|27.04|25.64|26.99|25.59|118
1692956400000|2023-08-25 09:40:00|27.02|25.62|27.03|25.63|27.04|25.64|27.01|25.61|76
1692956700000|2023-08-25 09:45:00|27.04|25.64|27.03|25.63|27.04|25.64|27.01|25.61|18
1692957000000|2023-08-25 09:50:00|27.04|25.64|27.03|25.63|27.05|25.65|27.02|25.62|14
1692957300000|2023-08-25 09:55:00|27.02|25.62|27.01|25.61|27.02|25.62|27|25.6|34
1692957600000|2023-08-25 10:00:00|27.02|25.62|27.01|25.61|27.03|25.63|27|25.6|24
1692957900000|2023-08-25 10:05:00|27.02|25.62|27.02|25.62|27.03|25.63|27.02|25.62|17
1692958200000|2023-08-25 10:10:00|27.01|25.61|27.02|25.62|27.02|25.62|27.01|25.61|4
1692958500000|2023-08-25 10:15:00|27.03|25.63|27.03|25.63|27.03|25.63|27.02|25.62|49
1692958800000|2023-08-25 10:20:00|27.02|25.62|27.03|25.63|27.03|25.63|27.02|25.62|44
1692959100000|2023-08-25 10:25:00|27.02|25.62|26.96|25.56|27.02|25.62|26.96|25.56|29
1692959400000|2023-08-25 10:30:00|26.97|25.57|26.99|25.59|26.99|25.59|26.96|25.56|31
1692959700000|2023-08-25 10:35:00|26.98|25.58|26.99|25.59|27|25.6|26.98|25.58|32
1692960000000|2023-08-25 10:40:00|26.98|25.58|26.98|25.58|26.99|25.59|26.96|25.56|37
1692960300000|2023-08-25 10:45:00|26.99|25.59|26.98|25.58|26.99|25.59|26.98|25.58|84
1692960600000|2023-08-25 10:50:00|26.97|25.57|26.95|25.55|26.98|25.58|26.95|25.55|43
1692960900000|2023-08-25 10:55:00|26.94|25.54|26.95|25.55|26.95|25.55|26.94|25.54|4
1692961200000|2023-08-25 11:00:00|26.96|25.56|26.98|25.58|26.99|25.59|26.94|25.54|57
1692961500000|2023-08-25 11:05:00|26.99|25.59|26.98|25.58|26.99|25.59|26.96|25.56|20
1692961800000|2023-08-25 11:10:00|26.97|25.57|26.97|25.57|26.97|25.57|26.97|25.57|1
1692962100000|2023-08-25 11:15:00|26.98|25.58|26.96|25.56|26.98|25.58|26.96|25.56|3
1692962400000|2023-08-25 11:20:00|26.95|25.55|26.95|25.55|26.95|25.55|26.95|25.55|1
1692962700000|2023-08-25 11:25:00|26.96|25.56|26.99|25.59|27|25.6|26.96|25.56|24
1692963000000|2023-08-25 11:30:00|27|25.6|27|25.6|27.01|25.61|26.99|25.59|17
1692963300000|2023-08-25 11:35:00|26.99|25.59|27|25.6|27|25.6|26.99|25.59|26
1692963600000|2023-08-25 11:40:00|27.01|25.61|27|25.6|27.01|25.61|26.99|25.59|18
1692963900000|2023-08-25 11:45:00|27.01|25.61|27|25.6|27.01|25.61|27|25.6|2
1692964200000|2023-08-25 11:50:00|26.99|25.59|26.98|25.58|26.99|25.59|26.97|25.57|4
1692964500000|2023-08-25 11:55:00|26.97|25.57|27|25.6|27|25.6|26.97|25.57|30
1692964800000|2023-08-25 12:00:00|27.01|25.61|26.94|25.54|27.01|25.61|26.91|25.51|29
1692965100000|2023-08-25 12:05:00|26.95|25.55|27.03|25.63|27.04|25.64|26.95|25.55|48
1692965400000|2023-08-25 12:10:00|27.02|25.62|27.03|25.63|27.05|25.65|27.02|25.62|37
1692965700000|2023-08-25 12:15:00|27.04|25.64|26.98|25.58|27.04|25.64|26.97|25.57|57
1692966000000|2023-08-25 12:20:00|26.97|25.57|27|25.6|27|25.6|26.97|25.57|26
1692966300000|2023-08-25 12:25:00|27.01|25.61|26.97|25.57|27.02|25.62|26.96|25.56|149
1692966600000|2023-08-25 12:30:00|26.96|25.56|26.94|25.54|26.99|25.59|26.94|25.54|41
1692966900000|2023-08-25 12:35:00|26.95|25.55|26.97|25.57|26.97|25.57|26.94|25.54|119
1692967200000|2023-08-25 12:40:00|26.96|25.56|26.97|25.57|26.97|25.57|26.95|25.55|114
1692967500000|2023-08-25 12:45:00|26.96|25.56|26.96|25.56|26.97|25.57|26.95|25.55|23
1692967800000|2023-08-25 12:50:00|26.95|25.55|26.95|25.55|26.96|25.56|26.95|25.55|3
1692968100000|2023-08-25 12:55:00|26.94|25.54|26.95|25.55|26.96|25.56|26.94|25.54|16
1692968400000|2023-08-25 13:00:00|26.96|25.56|27.03|25.63|27.05|25.65|26.95|25.55|94
1692968700000|2023-08-25 13:05:00|27.04|25.64|27.01|25.61|27.07|25.67|27.01|25.61|84
1692969000000|2023-08-25 13:10:00|27.02|25.62|27.1|25.7|27.13|25.73|27.01|25.61|127
1692969300000|2023-08-25 13:15:00|27.11|25.71|27.06|25.66|27.14|25.74|27.05|25.65|120
1692969600000|2023-08-25 13:20:00|27.07|25.67|27.08|25.68|27.09|25.69|27.04|25.64|60
1692969900000|2023-08-25 13:25:00|27.07|25.67|27.08|25.68|27.08|25.68|27.07|25.67|10
1692970200000|2023-08-25 13:30:00|27.09|25.69|27.1|25.7|27.12|25.72|27.05|25.65|142
1692970500000|2023-08-25 13:35:00|27.11|25.71|27.08|25.68|27.14|25.74|27.08|25.68|208
1692970800000|2023-08-25 13:40:00|27.09|25.69|27.05|25.65|27.11|25.71|27.04|25.64|85
1692971100000|2023-08-25 13:45:00|27.06|25.66|26.97|25.57|27.07|25.67|26.97|25.57|76
1692971400000|2023-08-25 13:50:00|26.96|25.56|26.94|25.54|26.98|25.58|26.94|25.54|127
1692971700000|2023-08-25 13:55:00|26.95|25.55|26.94|25.54|26.97|25.57|26.92|25.52|105
1692972000000|2023-08-25 14:00:00|26.95|25.55|26.93|25.53|27.04|25.64|26.91|25.51|188
1692972300000|2023-08-25 14:05:00|26.94|25.54|26.37|25.97|26.98|26.08|26.35|25.52|153
1692972600000|2023-08-25 14:10:00|26.38|25.98|26.46|26.06|26.49|26.09|26.38|25.98|81
1692972900000|2023-08-25 14:15:00|26.47|26.07|27.06|25.66|27.07|26.37|26.47|25.63|199
1692973200000|2023-08-25 14:20:00|27.05|25.65|27.02|25.62|27.1|25.7|27.02|25.62|212
1692973500000|2023-08-25 14:25:00|27.01|25.61|26.98|25.58|27.04|25.64|26.93|25.53|198
1692973800000|2023-08-25 14:30:00|26.97|25.57|26.97|25.57|27|25.6|26.94|25.54|212
1692974100000|2023-08-25 14:35:00|26.98|25.58|26.91|25.51|26.99|25.59|26.91|25.51|216
1692974400000|2023-08-25 14:40:00|26.92|25.52|26.88|25.48|26.93|25.53|26.87|25.47|317
1692974700000|2023-08-25 14:45:00|26.89|25.49|26.73|25.33|26.89|25.49|26.72|25.32|238
1692975000000|2023-08-25 14:50:00|26.72|25.32|26.75|25.35|26.78|25.38|26.7|25.3|109
1692975300000|2023-08-25 14:55:00|26.74|25.34|26.73|25.33|26.78|25.38|26.68|25.28|207
1692975600000|2023-08-25 15:00:00|26.72|25.32|26.74|25.34|26.76|25.36|26.63|25.23|199
1692975900000|2023-08-25 15:05:00|26.75|25.35|26.8|25.4|26.81|25.41|26.73|25.33|254
1692976200000|2023-08-25 15:10:00|26.81|25.41|26.86|25.46|26.99|25.59|26.79|25.39|362
1692976500000|2023-08-25 15:15:00|26.87|25.47|26.85|25.45|26.88|25.48|26.81|25.41|267
1692976800000|2023-08-25 15:20:00|26.84|25.44|26.83|25.43|26.85|25.45|26.78|25.38|237
1692977100000|2023-08-25 15:25:00|26.84|25.44|26.87|25.47|26.9|25.5|26.83|25.43|112
1692977400000|2023-08-25 15:30:00|26.86|25.46|26.78|25.38|26.86|25.46|26.75|25.35|173
1692977700000|2023-08-25 15:35:00|26.77|25.37|26.8|25.4|26.82|25.42|26.77|25.37|124
1692978000000|2023-08-25 15:40:00|26.79|25.39|26.79|25.39|26.8|25.4|26.76|25.36|89
1692978300000|2023-08-25 15:45:00|26.8|25.4|26.77|25.37|26.8|25.4|26.74|25.34|36
1692978600000|2023-08-25 15:50:00|26.76|25.36|26.75|25.35|26.77|25.37|26.74|25.34|62
1692978900000|2023-08-25 15:55:00|26.74|25.34|26.75|25.35|26.76|25.36|26.7|25.3|94
1692979200000|2023-08-25 16:00:00|26.74|25.34|26.7|25.3|26.75|25.35|26.68|25.28|141
1692979500000|2023-08-25 16:05:00|26.69|25.29|26.74|25.34|26.74|25.34|26.67|25.27|200
1692979800000|2023-08-25 16:10:00|26.75|25.35|26.76|25.36|26.77|25.37|26.72|25.32|118
1692980100000|2023-08-25 16:15:00|26.77|25.37|26.75|25.35|26.77|25.37|26.73|25.33|101
1692980400000|2023-08-25 16:20:00|26.74|25.34|26.81|25.41|26.81|25.41|26.74|25.34|72
1692980700000|2023-08-25 16:25:00|26.8|25.4|26.84|25.44|26.84|25.44|26.78|25.38|53
1692981000000|2023-08-25 16:30:00|26.85|25.45|26.79|25.39|26.85|25.45|26.79|25.39|17
1692981300000|2023-08-25 16:35:00|26.78|25.38|26.74|25.34|26.79|25.39|26.72|25.32|43
1692981600000|2023-08-25 16:40:00|26.73|25.33|26.71|25.31|26.74|25.34|26.67|25.27|76
1692981900000|2023-08-25 16:45:00|26.7|25.3|26.71|25.31|26.73|25.33|26.67|25.27|118
1692982200000|2023-08-25 16:50:00|26.7|25.3|26.63|25.23|26.71|25.31|26.62|25.22|192
1692982500000|2023-08-25 16:55:00|26.62|25.22|26.69|25.29|26.7|25.3|26.62|25.22|241
1692982800000|2023-08-25 17:00:00|26.7|25.3|26.74|25.34|26.76|25.36|26.67|25.27|117
1692983100000|2023-08-25 17:05:00|26.75|25.35|26.75|25.35|26.75|25.35|26.72|25.32|69
1692983400000|2023-08-25 17:10:00|26.74|25.34|26.78|25.38|26.78|25.38|26.74|25.34|51
1692983700000|2023-08-25 17:15:00|26.77|25.37|26.74|25.34|26.78|25.38|26.74|25.34|92
1692984000000|2023-08-25 17:20:00|26.73|25.33|26.77|25.37|26.78|25.38|26.73|25.33|79
1692984300000|2023-08-25 17:25:00|26.76|25.36|26.77|25.37|26.78|25.38|26.75|25.35|26
1692984600000|2023-08-25 17:30:00|26.76|25.36|26.76|25.36|26.78|25.38|26.75|25.35|79
1692984900000|2023-08-25 17:35:00|26.77|25.37|26.73|25.33|26.77|25.37|26.71|25.31|117
1692985200000|2023-08-25 17:40:00|26.72|25.32|26.76|25.36|26.76|25.36|26.72|25.32|89
1692985500000|2023-08-25 17:45:00|26.75|25.35|26.77|25.37|26.77|25.37|26.71|25.31|81
1692985800000|2023-08-25 17:50:00|26.78|25.38|26.79|25.39|26.82|25.42|26.77|25.37|255
1692986100000|2023-08-25 17:55:00|26.8|25.4|26.81|25.41|26.81|25.41|26.77|25.37|138
1692986400000|2023-08-25 18:00:00|26.8|25.4|26.78|25.38|26.82|25.42|26.77|25.37|175
1692986700000|2023-08-25 18:05:00|26.77|25.37|26.77|25.37|26.79|25.39|26.75|25.35|75
1692987000000|2023-08-25 18:10:00|26.76|25.36|26.79|25.39|26.8|25.4|26.76|25.36|114
1692987300000|2023-08-25 18:15:00|26.78|25.38|26.82|25.42|26.82|25.42|26.78|25.38|95
1692987600000|2023-08-25 18:20:00|26.83|25.43|26.82|25.42|26.83|25.43|26.81|25.41|30
1692987900000|2023-08-25 18:25:00|26.81|25.41|26.83|25.43|26.83|25.43|26.81|25.41|5
1692988200000|2023-08-25 18:30:00|26.82|25.42|26.84|25.44|26.84|25.44|26.82|25.42|23
1692988500000|2023-08-25 18:35:00|26.83|25.43|26.85|25.45|26.86|25.46|26.83|25.43|37
1692988800000|2023-08-25 18:40:00|26.84|25.44|26.85|25.45|26.85|25.45|26.84|25.44|40
1692989100000|2023-08-25 18:45:00|26.84|25.44|26.85|25.45|26.85|25.45|26.83|25.43|48
1692989400000|2023-08-25 18:50:00|26.86|25.46|26.92|25.52|26.92|25.52|26.86|25.46|29
1692989700000|2023-08-25 18:55:00|26.91|25.51|26.38|25.98|26.92|25.98|26.38|25.46|59
1692990000000|2023-08-25 19:00:00|26.39|25.99|26.84|25.44|26.85|26|26.34|25.44|55
1692990300000|2023-08-25 19:05:00|26.85|25.45|26.86|25.46|26.87|25.47|26.83|25.43|102
1692990600000|2023-08-25 19:10:00|26.85|25.45|26.84|25.44|26.86|25.46|26.83|25.43|92
1692990900000|2023-08-25 19:15:00|26.83|25.43|26.84|25.44|26.85|25.45|26.81|25.41|122
1692991200000|2023-08-25 19:20:00|26.85|25.45|26.82|25.42|26.85|25.45|26.81|25.41|96
1692991500000|2023-08-25 19:25:00|26.81|25.41|26.8|25.4|26.82|25.42|26.78|25.38|48
1692991800000|2023-08-25 19:30:00|26.79|25.39|26.73|25.33|26.8|25.4|26.73|25.33|79
1692992100000|2023-08-25 19:35:00|26.72|25.32|26.7|25.3|26.73|25.33|26.7|25.3|132
1692992400000|2023-08-25 19:40:00|26.71|25.31|26.72|25.32|26.73|25.33|26.7|25.3|50
1692992700000|2023-08-25 19:45:00|26.73|25.33|26.68|25.28|26.73|25.33|26.68|25.28|177
1692993000000|2023-08-25 19:50:00|26.67|25.27|26.66|25.26|26.67|25.27|26.65|25.25|92
1692993300000|2023-08-25 19:55:00|26.67|25.27|26.69|25.29|26.7|25.3|26.67|25.27|192
1692993600000|2023-08-25 20:00:00|26.68|25.28|26.67|25.27|26.69|25.29|26.63|25.23|81
1692993900000|2023-08-25 20:05:00|26.66|25.26|26.67|25.27|26.7|25.3|26.65|25.25|30
1692994200000|2023-08-25 20:10:00|26.66|25.26|26.68|25.28|26.69|25.29|26.65|25.25|7
1692994500000|2023-08-25 20:15:00|26.69|25.29|26.71|25.31|26.71|25.31|26.69|25.29|11
1692994800000|2023-08-25 20:20:00|26.72|25.32|26.73|25.33|26.74|25.34|26.71|25.31|6
1692995100000|2023-08-25 20:25:00|26.72|25.32|26.73|25.33|26.73|25.33|26.7|25.3|46
1692995400000|2023-08-25 20:30:00|26.72|25.32|26.68|25.28|26.72|25.32|26.68|25.28|23
1692995700000|2023-08-25 20:35:00|26.69|25.29|26.69|25.29|26.71|25.31|26.68|25.28|9
1692996000000|2023-08-25 20:40:00|26.68|25.28|26.7|25.3|26.7|25.3|26.67|25.27|7
1692996300000|2023-08-25 20:45:00|26.69|25.29|26.72|25.32|26.72|25.32|26.69|25.29|8
1692996600000|2023-08-25 20:50:00|26.71|25.31|26.72|25.32|26.72|25.32|26.65|25.25|50
1692996900000|2023-08-25 20:55:00|26.71|25.31|26.73|25.33|26.73|25.33|26.71|25.31|25
1693033200000|2023-08-26 07:00:00|26.75|25.35|26.75|25.35|26.75|25.35|26.73|25.33|7
1693033500000|2023-08-26 07:05:00|26.76|25.36|26.77|25.37|26.77|25.37|26.74|25.34|6
1693033800000|2023-08-26 07:10:00|26.76|25.36|26.76|25.36|26.77|25.37|26.75|25.35|15
1693034100000|2023-08-26 07:15:00|26.75|25.35|26.75|25.35|26.76|25.36|26.75|25.35|3
1693034400000|2023-08-26 07:20:00|26.76|25.36|26.74|25.34|26.76|25.36|26.74|25.34|3
1693034700000|2023-08-26 07:25:00|26.75|25.35|26.74|25.34|26.76|25.36|26.74|25.34|4
1693035000000|2023-08-26 07:30:00|26.73|25.33|26.72|25.32|26.73|25.33|26.72|25.32|2
1693035300000|2023-08-26 07:35:00|26.73|25.33|26.74|25.34|26.74|25.34|26.73|25.33|4
1693035600000|2023-08-26 07:40:00|26.73|25.33|26.75|25.35|26.75|25.35|26.73|25.33|15
1693035900000|2023-08-26 07:45:00|26.74|25.34|26.72|25.32|26.74|25.34|26.72|25.32|5
1693036200000|2023-08-26 07:50:00|26.73|25.33|26.75|25.35|26.75|25.35|26.73|25.33|3
1693036500000|2023-08-26 07:55:00|26.74|25.34|26.74|25.34|26.74|25.34|26.72|25.32|7
1693036800000|2023-08-26 08:00:00|26.73|25.33|26.64|25.24|26.73|25.33|26.63|25.23|34
1693037100000|2023-08-26 08:05:00|26.65|25.25|26.66|25.26|26.66|25.26|26.63|25.23|34
1693037400000|2023-08-26 08:10:00|26.67|25.27|26.68|25.28|26.69|25.29|26.67|25.27|8
1693037700000|2023-08-26 08:15:00|26.67|25.27|26.64|25.24|26.67|25.27|26.63|25.23|12
1693038000000|2023-08-26 08:20:00|26.65|25.25|26.65|25.25|26.66|25.26|26.65|25.25|5
1693038300000|2023-08-26 08:25:00|26.64|25.24|26.65|25.25|26.66|25.26|26.64|25.24|6
1693038600000|2023-08-26 08:30:00|26.64|25.24|26.6|25.2|26.64|25.24|26.57|25.17|32
1693038900000|2023-08-26 08:35:00|26.61|25.21|26.61|25.21|26.63|25.23|26.54|25.14|60
1693039200000|2023-08-26 08:40:00|26.6|25.2|26.54|25.14|26.63|25.23|26.5|25.1|60
1693039500000|2023-08-26 08:45:00|26.55|25.15|26.57|25.17|26.57|25.17|26.51|25.11|51
1693039800000|2023-08-26 08:50:00|26.56|25.16|26.58|25.18|26.59|25.19|26.56|25.16|9
1693040100000|2023-08-26 08:55:00|26.57|25.17|26.57|25.17|26.57|25.17|26.56|25.16|9
1693040400000|2023-08-26 09:00:00|26.56|25.16|26.54|25.14|26.56|25.16|26.53|25.13|7
1693040700000|2023-08-26 09:05:00|26.53|25.13|26.54|25.14|26.54|25.14|26.53|25.13|2
1693041000000|2023-08-26 09:10:00|26.55|25.15|26.57|25.17|26.57|25.17|26.55|25.15|7
1693041300000|2023-08-26 09:15:00|26.56|25.16|26.58|25.18|26.58|25.18|26.56|25.16|11
1693041600000|2023-08-26 09:20:00|26.57|25.17|26.6|25.2|26.6|25.2|26.57|25.17|6
1693041900000|2023-08-26 09:25:00|26.59|25.19|26.61|25.21|26.61|25.21|26.59|25.19|5
1693042200000|2023-08-26 09:30:00|26.62|25.22|26.6|25.2|26.62|25.22|26.59|25.19|9
1693042500000|2023-08-26 09:35:00|26.59|25.19|26.6|25.2|26.61|25.21|26.59|25.19|6
1693042800000|2023-08-26 09:40:00|26.59|25.19|26.61|25.21|26.62|25.22|26.59|25.19|13
1693043100000|2023-08-26 09:45:00|26.62|25.22|26.62|25.22|26.62|25.22|26.61|25.21|3
1693043400000|2023-08-26 09:50:00|26.61|25.21|26.59|25.19|26.62|25.22|26.59|25.19|7
1693043700000|2023-08-26 09:55:00|26.6|25.2|26.6|25.2|26.61|25.21|26.59|25.19|7
1693044000000|2023-08-26 10:00:00|26.59|25.19|26.6|25.2|26.6|25.2|26.59|25.19|6
1693044300000|2023-08-26 10:05:00|26.59|25.19|26.62|25.22|26.62|25.22|26.58|25.18|6
1693044600000|2023-08-26 10:10:00|26.61|25.21|26.61|25.21|26.61|25.21|26.6|25.2|3
1693044900000|2023-08-26 10:15:00|26.6|25.2|26.61|25.21|26.61|25.21|26.6|25.2|2
1693045200000|2023-08-26 10:20:00|26.62|25.22|26.62|25.22|26.62|25.22|26.61|25.21|3
1693045500000|2023-08-26 10:25:00|26.61|25.21|26.62|25.22|26.63|25.23|26.61|25.21|8
1693045800000|2023-08-26 10:30:00|26.61|25.21|26.6|25.2|26.61|25.21|26.59|25.19|4
1693046100000|2023-08-26 10:35:00|26.61|25.21|26.62|25.22|26.62|25.22|26.59|25.19|26
1693046400000|2023-08-26 10:40:00|26.61|25.21|26.61|25.21|26.62|25.22|26.6|25.2|11
1693046700000|2023-08-26 10:45:00|26.62|25.22|26.62|25.22|26.62|25.22|26.6|25.2|13
1693047000000|2023-08-26 10:50:00|26.63|25.23|26.63|25.23|26.63|25.23|26.61|25.21|17
1693047300000|2023-08-26 10:55:00|26.64|25.24|26.64|25.24|26.64|25.24|26.62|25.22|55
1693047600000|2023-08-26 11:00:00|26.63|25.23|26.62|25.22|26.63|25.23|26.62|25.22|2
1693047900000|2023-08-26 11:05:00|26.63|25.23|26.63|25.23|26.64|25.24|26.62|25.22|5
1693048200000|2023-08-26 11:10:00|26.64|25.24|26.65|25.25|26.65|25.25|26.64|25.24|6
1693048500000|2023-08-26 11:15:00|26.66|25.26|26.63|25.23|26.66|25.26|26.62|25.22|10
1693048800000|2023-08-26 11:20:00|26.62|25.22|26.61|25.21|26.62|25.22|26.61|25.21|2
1693049100000|2023-08-26 11:25:00|26.6|25.2|26.61|25.21|26.61|25.21|26.6|25.2|8
1693049400000|2023-08-26 11:30:00|26.6|25.2|26.6|25.2|26.61|25.21|26.59|25.19|5
1693049700000|2023-08-26 11:35:00|26.59|25.19|26.6|25.2|26.6|25.2|26.59|25.19|4
1693050000000|2023-08-26 11:40:00|26.61|25.21|26.62|25.22|26.62|25.22|26.61|25.21|4
1693050300000|2023-08-26 11:45:00|26.61|25.21|26.6|25.2|26.61|25.21|26.6|25.2|4
1693050600000|2023-08-26 11:50:00|26.61|25.21|26.61|25.21|26.61|25.21|26.6|25.2|5
1693050900000|2023-08-26 11:55:00|26.6|25.2|26.62|25.22|26.62|25.22|26.59|25.19|7
1693051200000|2023-08-26 12:00:00|26.61|25.21|26.59|25.19|26.61|25.21|26.59|25.19|7
1693051500000|2023-08-26 12:05:00|26.58|25.18|26.6|25.2|26.6|25.2|26.58|25.18|3
1693051800000|2023-08-26 12:10:00|26.59|25.19|26.61|25.21|26.61|25.21|26.59|25.19|3
1693052400000|2023-08-26 12:20:00|26.6|25.2|26.57|25.17|26.6|25.2|26.56|25.16|12
1693052700000|2023-08-26 12:25:00|26.56|25.16|26.56|25.16|26.57|25.17|26.56|25.16|3
1693053000000|2023-08-26 12:30:00|26.57|25.17|26.56|25.16|26.57|25.17|26.55|25.15|10
1693053300000|2023-08-26 12:35:00|26.57|25.17|26.54|25.14|26.57|25.17|26.54|25.14|6
1693053600000|2023-08-26 12:40:00|26.55|25.15|26.55|25.15|26.56|25.16|26.52|25.12|11
1693053900000|2023-08-26 12:45:00|26.54|25.14|26.57|25.17|26.57|25.17|26.54|25.14|30
1693054200000|2023-08-26 12:50:00|26.56|25.16|26.58|25.18|26.58|25.18|26.56|25.16|3
1693054500000|2023-08-26 12:55:00|26.57|25.17|26.59|25.19|26.59|25.19|26.56|25.16|9
1693054800000|2023-08-26 13:00:00|26.6|25.2|26.6|25.2|26.6|25.2|26.58|25.18|5
1693055100000|2023-08-26 13:05:00|26.59|25.19|26.61|25.21|26.61|25.21|26.59|25.19|5
1693055400000|2023-08-26 13:10:00|26.6|25.2|26.6|25.2|26.6|25.2|26.59|25.19|5
1693055700000|2023-08-26 13:15:00|26.61|25.21|26.61|25.21|26.61|25.21|26.6|25.2|3
1693056000000|2023-08-26 13:20:00|26.6|25.2|26.62|25.22|26.63|25.23|26.6|25.2|35
1693056300000|2023-08-26 13:25:00|26.63|25.23|26.61|25.21|26.63|25.23|26.6|25.2|21
1693056600000|2023-08-26 13:30:00|26.62|25.22|26.63|25.23|26.63|25.23|26.62|25.22|4
1693056900000|2023-08-26 13:35:00|26.62|25.22|26.63|25.23|26.63|25.23|26.61|25.21|6
1693057200000|2023-08-26 13:40:00|26.62|25.22|26.62|25.22|26.62|25.22|26.61|25.21|3
1693057500000|2023-08-26 13:45:00|26.63|25.23|26.64|25.24|26.65|25.25|26.63|25.23|36
1693057800000|2023-08-26 13:50:00|26.65|25.25|26.64|25.24|26.65|25.25|26.63|25.23|4
1693058100000|2023-08-26 13:55:00|26.63|25.23|26.66|25.26|26.66|25.26|26.63|25.23|6
1693058400000|2023-08-26 14:00:00|26.67|25.27|26.62|25.22|26.67|25.27|26.6|25.2|12
1693058700000|2023-08-26 14:05:00|26.63|25.23|26.69|25.29|26.69|25.29|26.63|25.23|32
1693059000000|2023-08-26 14:10:00|26.68|25.28|26.68|25.28|26.68|25.28|26.68|25.28|1
1693059300000|2023-08-26 14:15:00|26.69|25.29|26.69|25.29|26.69|25.29|26.69|25.29|1
1693059600000|2023-08-26 14:20:00|26.68|25.28|26.66|25.26|26.69|25.29|26.65|25.25|9
1693059900000|2023-08-26 14:25:00|26.65|25.25|26.66|25.26|26.66|25.26|26.65|25.25|4
1693060200000|2023-08-26 14:30:00|26.67|25.27|26.73|25.33|26.73|25.33|26.67|25.27|17
1693060500000|2023-08-26 14:35:00|26.74|25.34|26.75|25.35|26.75|25.35|26.73|25.33|6
1693060800000|2023-08-26 14:40:00|26.74|25.34|26.75|25.35|26.75|25.35|26.73|25.33|10
1693061100000|2023-08-26 14:45:00|26.76|25.36|26.73|25.33|26.76|25.36|26.73|25.33|6
1693061400000|2023-08-26 14:50:00|26.74|25.34|26.74|25.34|26.77|25.37|26.73|25.33|13
1693061700000|2023-08-26 14:55:00|26.73|25.33|26.76|25.36|26.76|25.36|26.72|25.32|10
1693062000000|2023-08-26 15:00:00|26.75|25.35|26.8|25.4|26.8|25.4|26.75|25.35|18
1693062300000|2023-08-26 15:05:00|26.79|25.39|26.79|25.39|26.8|25.4|26.76|25.36|13
1693062600000|2023-08-26 15:10:00|26.78|25.38|26.75|25.35|26.78|25.38|26.75|25.35|6
1693062900000|2023-08-26 15:15:00|26.74|25.34|26.75|25.35|26.76|25.36|26.74|25.34|66
1693063200000|2023-08-26 15:20:00|26.74|25.34|26.73|25.33|26.75|25.35|26.73|25.33|12
1693063500000|2023-08-26 15:25:00|26.72|25.32|26.74|25.34|26.74|25.34|26.72|25.32|5
1693063800000|2023-08-26 15:30:00|26.75|25.35|26.74|25.34|26.76|25.36|26.74|25.34|6
1693064100000|2023-08-26 15:35:00|26.73|25.33|26.74|25.34|26.74|25.34|26.73|25.33|2
1693064400000|2023-08-26 15:40:00|26.73|25.33|26.75|25.35|26.75|25.35|26.73|25.33|3
1693064700000|2023-08-26 15:45:00|26.74|25.34|26.74|25.34|26.74|25.34|26.73|25.33|7
1693065000000|2023-08-26 15:50:00|26.75|25.35|26.75|25.35|26.75|25.35|26.75|25.35|1
1693065300000|2023-08-26 15:55:00|26.76|25.36|26.75|25.35|26.76|25.36|26.75|25.35|4
1693065600000|2023-08-26 16:00:00|26.76|25.36|26.78|25.38|26.78|25.38|26.75|25.35|7
1693065900000|2023-08-26 16:05:00|26.77|25.37|26.77|25.37|26.77|25.37|26.76|25.36|9
1693066200000|2023-08-26 16:10:00|26.76|25.36|26.77|25.37|26.78|25.38|26.76|25.36|6
1693066500000|2023-08-26 16:15:00|26.76|25.36|26.75|25.35|26.77|25.37|26.75|25.35|6
1693066800000|2023-08-26 16:20:00|26.74|25.34|26.74|25.34|26.75|25.35|26.74|25.34|3
1693067100000|2023-08-26 16:25:00|26.75|25.35|26.75|25.35|26.76|25.36|26.73|25.33|7
1693067400000|2023-08-26 16:30:00|26.74|25.34|26.73|25.33|26.74|25.34|26.72|25.32|6
1693067700000|2023-08-26 16:35:00|26.74|25.34|26.74|25.34|26.75|25.35|26.74|25.34|3
1693068000000|2023-08-26 16:40:00|26.75|25.35|26.78|25.38|26.78|25.38|26.72|25.32|16
1693068300000|2023-08-26 16:45:00|26.77|25.37|26.77|25.37|26.78|25.38|26.76|25.36|11
1693068600000|2023-08-26 16:50:00|26.78|25.38|26.81|25.41|26.81|25.41|26.78|25.38|8
1693068900000|2023-08-26 16:55:00|26.8|25.4|26.79|25.39|26.81|25.41|26.79|25.39|6
1693069200000|2023-08-26 17:00:00|26.78|25.38|26.8|25.4|26.8|25.4|26.77|25.37|7
1693069500000|2023-08-26 17:05:00|26.79|25.39|26.82|25.42|26.83|25.43|26.78|25.38|16
1693069800000|2023-08-26 17:10:00|26.83|25.43|26.81|25.41|26.85|25.45|26.81|25.41|13
1693070100000|2023-08-26 17:15:00|26.82|25.42|26.74|25.34|26.82|25.42|26.74|25.34|19
1693070400000|2023-08-26 17:20:00|26.73|25.33|26.74|25.34|26.75|25.35|26.73|25.33|8
1693070700000|2023-08-26 17:25:00|26.75|25.35|26.73|25.33|26.75|25.35|26.73|25.33|11
1693071000000|2023-08-26 17:30:00|26.72|25.32|26.77|25.37|26.77|25.37|26.72|25.32|6
1693071300000|2023-08-26 17:35:00|26.76|25.36|26.75|25.35|26.76|25.36|26.75|25.35|2
1693071600000|2023-08-26 17:40:00|26.76|25.36|26.76|25.36|26.76|25.36|26.75|25.35|3
1693071900000|2023-08-26 17:45:00|26.75|25.35|26.75|25.35|26.75|25.35|26.74|25.34|5
1693072200000|2023-08-26 17:50:00|26.74|25.34|26.75|25.35|26.75|25.35|26.74|25.34|4
1693072500000|2023-08-26 17:55:00|26.76|25.36|26.78|25.38|26.78|25.38|26.76|25.36|5
1693072800000|2023-08-26 18:00:00|26.77|25.37|26.76|25.36|26.77|25.37|26.75|25.35|6
1693073400000|2023-08-26 18:10:00|26.75|25.35|26.75|25.35|26.76|25.36|26.75|25.35|3
1693073700000|2023-08-26 18:15:00|26.74|25.34|26.76|25.36|26.77|25.37|26.74|25.34|7
1693074000000|2023-08-26 18:20:00|26.75|25.35|26.76|25.36|26.76|25.36|26.75|25.35|2
1693074300000|2023-08-26 18:25:00|26.75|25.35|26.74|25.34|26.76|25.36|26.73|25.33|8
1693074600000|2023-08-26 18:30:00|26.73|25.33|26.75|25.35|26.75|25.35|26.73|25.33|5
1693074900000|2023-08-26 18:35:00|26.74|25.34|26.76|25.36|26.76|25.36|26.74|25.34|5
1693075200000|2023-08-26 18:40:00|26.75|25.35|26.78|25.38|26.79|25.39|26.75|25.35|6
1693075500000|2023-08-26 18:45:00|26.77|25.37|26.82|25.42|26.82|25.42|26.77|25.37|8
1693075800000|2023-08-26 18:50:00|26.81|25.41|26.8|25.4|26.81|25.41|26.8|25.4|4
1693076100000|2023-08-26 18:55:00|26.79|25.39|26.78|25.38|26.79|25.39|26.77|25.37|20
1693076400000|2023-08-26 19:00:00|26.77|25.37|26.76|25.36|26.77|25.37|26.75|25.35|6
1693076700000|2023-08-26 19:05:00|26.75|25.35|26.77|25.37|26.78|25.38|26.75|25.35|5
1693077000000|2023-08-26 19:10:00|26.78|25.38|26.76|25.36|26.78|25.38|26.76|25.36|5
1693077300000|2023-08-26 19:15:00|26.75|25.35|26.75|25.35|26.75|25.35|26.75|25.35|1
1693077600000|2023-08-26 19:20:00|26.74|25.34|26.73|25.33|26.75|25.35|26.72|25.32|6
1693077900000|2023-08-26 19:25:00|26.74|25.34|26.75|25.35|26.75|25.35|26.74|25.34|2
1693078200000|2023-08-26 19:30:00|26.74|25.34|26.75|25.35|26.75|25.35|26.74|25.34|2
1693078500000|2023-08-26 19:35:00|26.76|25.36|26.76|25.36|26.77|25.37|26.75|25.35|27
1693078800000|2023-08-26 19:40:00|26.77|25.37|26.77|25.37|26.77|25.37|26.77|25.37|1
1693079100000|2023-08-26 19:45:00|26.76|25.36|26.77|25.37|26.77|25.37|26.76|25.36|2
1693079400000|2023-08-26 19:50:00|26.78|25.38|26.78|25.38|26.79|25.39|26.78|25.38|37
1693079700000|2023-08-26 19:55:00|26.79|25.39|26.79|25.39|26.79|25.39|26.79|25.39|1
1693080000000|2023-08-26 20:00:00|26.78|25.38|26.77|25.37|26.78|25.38|26.77|25.37|2
1693080300000|2023-08-26 20:05:00|26.78|25.38|26.79|25.39|26.79|25.39|26.77|25.37|4
1693080900000|2023-08-26 20:15:00|26.78|25.38|26.82|25.42|26.82|25.42|26.78|25.38|9
1693081200000|2023-08-26 20:20:00|26.83|25.43|26.83|25.43|26.83|25.43|26.83|25.43|1
1693081800000|2023-08-26 20:30:00|26.82|25.42|26.81|25.41|26.82|25.42|26.8|25.4|20
1693082100000|2023-08-26 20:35:00|26.8|25.4|26.79|25.39|26.8|25.4|26.79|25.39|2
1693082400000|2023-08-26 20:40:00|26.78|25.38|26.79|25.39|26.79|25.39|26.78|25.38|4
1693082700000|2023-08-26 20:45:00|26.8|25.4|26.82|25.42|26.82|25.42|26.8|25.4|5
1693083000000|2023-08-26 20:50:00|26.83|25.43|26.84|25.44|26.85|25.45|26.83|25.43|5
1693083300000|2023-08-26 20:55:00|26.83|25.43|26.82|25.42|26.84|25.44|26.82|25.42|4
1693083600000|2023-08-26 21:00:00|26.81|25.41|26.8|25.4|26.81|25.41|26.8|25.4|2
1693083900000|2023-08-26 21:05:00|26.79|25.39|26.81|25.41|26.81|25.41|26.79|25.39|5
1693084200000|2023-08-26 21:10:00|26.82|25.42|26.84|25.44|26.84|25.44|26.81|25.41|9
1693084500000|2023-08-26 21:15:00|26.83|25.43|26.84|25.44|26.84|25.44|26.83|25.43|2
1693084800000|2023-08-26 21:20:00|26.83|25.43|26.85|25.45|26.85|25.45|26.83|25.43|5
1693085100000|2023-08-26 21:25:00|26.86|25.46|26.84|25.44|26.86|25.46|26.84|25.44|7
1693085400000|2023-08-26 21:30:00|26.83|25.43|26.83|25.43|26.84|25.44|26.82|25.42|9
1693086000000|2023-08-26 21:40:00|26.84|25.44|26.84|25.44|26.85|25.45|26.84|25.44|3
1693086300000|2023-08-26 21:45:00|26.85|25.45|26.84|25.44|26.85|25.45|26.84|25.44|2
1693086600000|2023-08-26 21:50:00|26.85|25.45|26.88|25.48|26.88|25.48|26.84|25.44|8
1693086900000|2023-08-26 21:55:00|26.89|25.49|26.87|25.47|26.89|25.49|26.87|25.47|7
1693087200000|2023-08-26 22:00:00|26.86|25.46|26.87|25.47|26.88|25.48|26.86|25.46|36
1693087500000|2023-08-26 22:05:00|26.88|25.48|26.88|25.48|26.89|25.49|26.88|25.48|5
1693087800000|2023-08-26 22:10:00|26.89|25.49|26.86|25.46|26.89|25.49|26.86|25.46|16
1693088100000|2023-08-26 22:15:00|26.87|25.47|26.86|25.46|26.87|25.47|26.86|25.46|6
1693088400000|2023-08-26 22:20:00|26.85|25.45|26.83|25.43|26.85|25.45|26.83|25.43|9
1693088700000|2023-08-26 22:25:00|26.84|25.44|26.83|25.43|26.84|25.44|26.83|25.43|2
1693089000000|2023-08-26 22:30:00|26.84|25.44|26.83|25.43|26.85|25.45|26.83|25.43|10
1693089300000|2023-08-26 22:35:00|26.82|25.42|26.82|25.42|26.83|25.43|26.82|25.42|9
1693089900000|2023-08-26 22:45:00|26.83|25.43|26.83|25.43|26.83|25.43|26.82|25.42|23
1693090200000|2023-08-26 22:50:00|26.82|25.42|26.83|25.43|26.83|25.43|26.82|25.42|8
1693090500000|2023-08-26 22:55:00|26.82|25.42|26.85|25.45|26.85|25.45|26.82|25.42|22
1693090800000|2023-08-26 23:00:00|26.86|25.46|26.85|25.45|26.86|25.46|26.85|25.45|12
1693091100000|2023-08-26 23:05:00|26.86|25.46|26.82|25.42|26.86|25.46|26.82|25.42|11
1693091400000|2023-08-26 23:10:00|26.83|25.43|26.79|25.39|26.83|25.43|26.79|25.39|25
1693091700000|2023-08-26 23:15:00|26.78|25.38|26.8|25.4|26.8|25.4|26.76|25.36|17
1693092000000|2023-08-26 23:20:00|26.79|25.39|26.82|25.42|26.82|25.42|26.79|25.39|4
1693092300000|2023-08-26 23:25:00|26.81|25.41|26.83|25.43|26.83|25.43|26.81|25.41|3
1693092600000|2023-08-26 23:30:00|26.82|25.42|26.8|25.4|26.83|25.43|26.8|25.4|5
1693092900000|2023-08-26 23:35:00|26.81|25.41|26.82|25.42|26.82|25.42|26.81|25.41|10
1693093200000|2023-08-26 23:40:00|26.81|25.41|26.78|25.38|26.81|25.41|26.78|25.38|6
1693093500000|2023-08-26 23:45:00|26.79|25.39|26.78|25.38|26.79|25.39|26.78|25.38|6
1693093800000|2023-08-26 23:50:00|26.79|25.39|26.79|25.39|26.8|25.4|26.79|25.39|7
1693094100000|2023-08-26 23:55:00|26.8|25.4|26.8|25.4|26.8|25.4|26.79|25.39|5
1693094400000|2023-08-27 00:00:00|26.79|25.39|26.79|25.39|26.8|25.4|26.78|25.38|25
1693094700000|2023-08-27 00:05:00|26.8|25.4|26.82|25.42|26.82|25.42|26.8|25.4|3
1693095000000|2023-08-27 00:10:00|26.83|25.43|26.83|25.43|26.83|25.43|26.82|25.42|3
1693095300000|2023-08-27 00:15:00|26.82|25.42|26.84|25.44|26.84|25.44|26.82|25.42|5
1693095600000|2023-08-27 00:20:00|26.85|25.45|26.84|25.44|26.85|25.45|26.83|25.43|10
1693095900000|2023-08-27 00:25:00|26.83|25.43|26.84|25.44|26.85|25.45|26.83|25.43|6
1693096200000|2023-08-27 00:30:00|26.83|25.43|26.82|25.42|26.83|25.43|26.82|25.42|2
1693096500000|2023-08-27 00:35:00|26.81|25.41|26.77|25.37|26.82|25.42|26.77|25.37|23
1693096800000|2023-08-27 00:40:00|26.78|25.38|26.77|25.37|26.78|25.38|26.77|25.37|4
1693097100000|2023-08-27 00:45:00|26.76|25.36|26.78|25.38|26.78|25.38|26.75|25.35|9
1693097400000|2023-08-27 00:50:00|26.77|25.37|26.78|25.38|26.79|25.39|26.76|25.36|6
1693097700000|2023-08-27 00:55:00|26.77|25.37|26.74|25.34|26.77|25.37|26.74|25.34|8
1693098000000|2023-08-27 01:00:00|26.73|25.33|26.73|25.33|26.74|25.34|26.73|25.33|13
1693098300000|2023-08-27 01:05:00|26.74|25.34|26.76|25.36|26.76|25.36|26.74|25.34|3
1693098600000|2023-08-27 01:10:00|26.77|25.37|26.76|25.36|26.77|25.37|26.74|25.34|8
1693098900000|2023-08-27 01:15:00|26.75|25.35|26.74|25.34|26.75|25.35|26.74|25.34|8
1693099200000|2023-08-27 01:20:00|26.75|25.35|26.76|25.36|26.76|25.36|26.74|25.34|4
1693099500000|2023-08-27 01:25:00|26.75|25.35|26.74|25.34|26.75|25.35|26.71|25.31|23
1693099800000|2023-08-27 01:30:00|26.75|25.35|26.81|25.41|26.85|25.45|26.72|25.32|47
1693100100000|2023-08-27 01:35:00|26.82|25.42|26.79|25.39|26.86|25.46|26.72|25.32|88
1693100400000|2023-08-27 01:40:00|26.78|25.38|26.75|25.35|26.79|25.39|26.75|25.35|28
1693100700000|2023-08-27 01:45:00|26.76|25.36|26.77|25.37|26.79|25.39|26.76|25.36|34
1693101000000|2023-08-27 01:50:00|26.78|25.38|26.78|25.38|26.79|25.39|26.77|25.37|31
1693101300000|2023-08-27 01:55:00|26.79|25.39|26.8|25.4|26.8|25.4|26.78|25.38|8
1693101600000|2023-08-27 02:00:00|26.81|25.41|26.8|25.4|26.81|25.41|26.79|25.39|10
1693101900000|2023-08-27 02:05:00|26.81|25.41|26.83|25.43|26.83|25.43|26.8|25.4|5
1693102200000|2023-08-27 02:10:00|26.82|25.42|26.82|25.42|26.83|25.43|26.81|25.41|5
1693102500000|2023-08-27 02:15:00|26.81|25.41|26.82|25.42|26.83|25.43|26.81|25.41|6
1693102800000|2023-08-27 02:20:00|26.81|25.41|26.8|25.4|26.81|25.41|26.8|25.4|2
1693103100000|2023-08-27 02:25:00|26.79|25.39|26.78|25.38|26.8|25.4|26.78|25.38|4
1693103400000|2023-08-27 02:30:00|26.77|25.37|26.77|25.37|26.78|25.38|26.77|25.37|7
1693103700000|2023-08-27 02:35:00|26.76|25.36|26.76|25.36|26.77|25.37|26.76|25.36|11
1693104000000|2023-08-27 02:40:00|26.77|25.37|26.77|25.37|26.78|25.38|26.76|25.36|17
1693104300000|2023-08-27 02:45:00|26.78|25.38|26.78|25.38|26.79|25.39|26.78|25.38|3
1693104600000|2023-08-27 02:50:00|26.77|25.37|26.76|25.36|26.78|25.38|26.75|25.35|16
1693104900000|2023-08-27 02:55:00|26.75|25.35|26.74|25.34|26.75|25.35|26.74|25.34|10
1693105200000|2023-08-27 03:00:00|26.75|25.35|26.74|25.34|26.75|25.35|26.74|25.34|2
1693105500000|2023-08-27 03:05:00|26.73|25.33|26.74|25.34|26.74|25.34|26.73|25.33|4
1693105800000|2023-08-27 03:10:00|26.75|25.35|26.8|25.4|26.81|25.41|26.75|25.35|13
1693106100000|2023-08-27 03:15:00|26.79|25.39|26.79|25.39|26.8|25.4|26.79|25.39|5
1693106400000|2023-08-27 03:20:00|26.8|25.4|26.81|25.41|26.82|25.42|26.8|25.4|10
1693106700000|2023-08-27 03:25:00|26.8|25.4|26.79|25.39|26.8|25.4|26.78|25.38|12
1693107000000|2023-08-27 03:30:00|26.78|25.38|26.78|25.38|26.79|25.39|26.78|25.38|3
1693107300000|2023-08-27 03:35:00|26.79|25.39|26.81|25.41|26.81|25.41|26.79|25.39|3
1693107600000|2023-08-27 03:40:00|26.8|25.4|26.8|25.4|26.81|25.41|26.79|25.39|5
1693107900000|2023-08-27 03:45:00|26.81|25.41|26.81|25.41|26.82|25.42|26.81|25.41|3
1693108200000|2023-08-27 03:50:00|26.8|25.4|26.79|25.39|26.81|25.41|26.79|25.39|6
1693108500000|2023-08-27 03:55:00|26.78|25.38|26.78|25.38|26.78|25.38|26.78|25.38|1
1693108800000|2023-08-27 04:00:00|26.79|25.39|26.79|25.39|26.8|25.4|26.79|25.39|3
1693109100000|2023-08-27 04:05:00|26.8|25.4|26.78|25.38|26.8|25.4|26.78|25.38|23
1693109400000|2023-08-27 04:10:00|26.79|25.39|26.78|25.38|26.79|25.39|26.78|25.38|4
1693109700000|2023-08-27 04:15:00|26.79|25.39|26.79|25.39|26.8|25.4|26.79|25.39|3
1693110000000|2023-08-27 04:20:00|26.8|25.4|26.79|25.39|26.8|25.4|26.79|25.39|8
1693110300000|2023-08-27 04:25:00|26.78|25.38|26.79|25.39|26.79|25.39|26.78|25.38|2
1693110600000|2023-08-27 04:30:00|26.8|25.4|26.79|25.39|26.8|25.4|26.78|25.38|6
1693110900000|2023-08-27 04:35:00|26.8|25.4|26.8|25.4|26.8|25.4|26.8|25.4|1
1693111200000|2023-08-27 04:40:00|26.79|25.39|26.78|25.38|26.8|25.4|26.78|25.38|4
1693111500000|2023-08-27 04:45:00|26.79|25.39|26.81|25.41|26.81|25.41|26.79|25.39|5
1693111800000|2023-08-27 04:50:00|26.82|25.42|26.83|25.43|26.83|25.43|26.81|25.41|4
1693112100000|2023-08-27 04:55:00|26.84|25.44|26.84|25.44|26.84|25.44|26.84|25.44|1
1693112700000|2023-08-27 05:05:00|26.83|25.43|26.84|25.44|26.84|25.44|26.83|25.43|2
1693113000000|2023-08-27 05:10:00|26.85|25.45|26.84|25.44|26.85|25.45|26.83|25.43|6
1693113300000|2023-08-27 05:15:00|26.85|25.45|26.85|25.45|26.85|25.45|26.84|25.44|3
1693113600000|2023-08-27 05:20:00|26.84|25.44|26.86|25.46|26.87|25.47|26.84|25.44|5
1693113900000|2023-08-27 05:25:00|26.85|25.45|26.84|25.44|26.85|25.45|26.84|25.44|2
1693114200000|2023-08-27 05:30:00|26.85|25.45|26.84|25.44|26.86|25.46|26.84|25.44|4
1693114500000|2023-08-27 05:35:00|26.85|25.45|26.84|25.44|26.85|25.45|26.83|25.43|8
1693114800000|2023-08-27 05:40:00|26.83|25.43|26.82|25.42|26.83|25.43|26.82|25.42|2
1693115100000|2023-08-27 05:45:00|26.83|25.43|26.84|25.44|26.85|25.45|26.82|25.42|6
1693115400000|2023-08-27 05:50:00|26.83|25.43|26.83|25.43|26.84|25.44|26.83|25.43|3
1693115700000|2023-08-27 05:55:00|26.84|25.44|26.86|25.46|26.86|25.46|26.84|25.44|3
1693116000000|2023-08-27 06:00:00|26.85|25.45|26.86|25.46|26.86|25.46|26.85|25.45|2
1693116300000|2023-08-27 06:05:00|26.85|25.45|26.87|25.47|26.87|25.47|26.85|25.45|5
1693116600000|2023-08-27 06:10:00|26.86|25.46|26.86|25.46|26.86|25.46|26.86|25.46|1
1693116900000|2023-08-27 06:15:00|26.85|25.45|26.86|25.46|26.87|25.47|26.85|25.45|10
1693117200000|2023-08-27 06:20:00|26.87|25.47|26.87|25.47|26.88|25.48|26.86|25.46|7
1693117500000|2023-08-27 06:25:00|26.86|25.46|26.89|25.49|26.9|25.5|26.83|25.43|41
1693117800000|2023-08-27 06:30:00|26.88|25.48|26.97|25.57|27|25.6|26.85|25.45|127
1693118100000|2023-08-27 06:35:00|26.98|25.58|26.92|25.52|26.98|25.58|26.81|25.41|121
1693118400000|2023-08-27 06:40:00|26.91|25.51|26.89|25.49|26.91|25.51|26.88|25.48|15
1693118700000|2023-08-27 06:45:00|26.9|25.5|26.93|25.53|26.93|25.53|26.88|25.48|16
1693119000000|2023-08-27 06:50:00|26.92|25.52|26.94|25.54|26.94|25.54|26.92|25.52|7
1693119300000|2023-08-27 06:55:00|26.93|25.53|26.91|25.51|26.93|25.53|26.91|25.51|3
1693119600000|2023-08-27 07:00:00|26.9|25.5|26.9|25.5|26.91|25.51|26.9|25.5|7
1693119900000|2023-08-27 07:05:00|26.89|25.49|26.9|25.5|26.91|25.51|26.89|25.49|10
1693120200000|2023-08-27 07:10:00|26.91|25.51|26.91|25.51|26.92|25.52|26.9|25.5|11
1693120500000|2023-08-27 07:15:00|26.92|25.52|26.95|25.55|26.95|25.55|26.92|25.52|12
1693120800000|2023-08-27 07:20:00|26.94|25.54|26.94|25.54|26.95|25.55|26.93|25.53|13
1693121100000|2023-08-27 07:25:00|26.95|25.55|26.97|25.57|26.97|25.57|26.95|25.55|5
1693121400000|2023-08-27 07:30:00|26.98|25.58|27|25.6|27.02|25.62|26.98|25.58|15
1693121700000|2023-08-27 07:35:00|27.01|25.61|26.99|25.59|27.01|25.61|26.98|25.58|7
1693122000000|2023-08-27 07:40:00|27|25.6|27.05|25.65|27.05|25.65|27|25.6|22
1693122300000|2023-08-27 07:45:00|27.04|25.64|27.04|25.64|27.05|25.65|27.03|25.63|11
1693122600000|2023-08-27 07:50:00|27.03|25.63|27|25.6|27.04|25.64|27|25.6|8
1693122900000|2023-08-27 07:55:00|27.01|25.61|27.01|25.61|27.02|25.62|26.99|25.59|9
1693123200000|2023-08-27 08:00:00|27.02|25.62|27.02|25.62|27.06|25.66|27.02|25.62|21
1693123500000|2023-08-27 08:05:00|27.03|25.63|27.04|25.64|27.05|25.65|27.03|25.63|6
1693123800000|2023-08-27 08:10:00|27.05|25.65|27.04|25.64|27.05|25.65|27.02|25.62|8
1693124100000|2023-08-27 08:15:00|27.03|25.63|27.03|25.63|27.03|25.63|27.02|25.62|7
1693124400000|2023-08-27 08:20:00|27.02|25.62|27.02|25.62|27.03|25.63|27.02|25.62|5
1693124700000|2023-08-27 08:25:00|27.01|25.61|27.02|25.62|27.02|25.62|27.01|25.61|14
1693125000000|2023-08-27 08:30:00|27.03|25.63|27.05|25.65|27.05|25.65|27.02|25.62|7
1693125300000|2023-08-27 08:35:00|27.06|25.66|27.05|25.65|27.08|25.68|27.05|25.65|6
1693125600000|2023-08-27 08:40:00|27.04|25.64|27.03|25.63|27.06|25.66|27.03|25.63|12
1693125900000|2023-08-27 08:45:00|27.04|25.64|27.02|25.62|27.04|25.64|27.02|25.62|5
1693126200000|2023-08-27 08:50:00|27.03|25.63|27.05|25.65|27.05|25.65|27.03|25.63|5
1693126500000|2023-08-27 08:55:00|27.04|25.64|27.03|25.63|27.05|25.65|27.03|25.63|6
1693126800000|2023-08-27 09:00:00|27.04|25.64|27.08|25.68|27.08|25.68|27.04|25.64|15
1693127100000|2023-08-27 09:05:00|27.09|25.69|27.07|25.67|27.1|25.7|27.07|25.67|7
1693127400000|2023-08-27 09:10:00|27.06|25.66|27.08|25.68|27.08|25.68|27.06|25.66|5
1693127700000|2023-08-27 09:15:00|27.07|25.67|27.06|25.66|27.08|25.68|27.06|25.66|10
1693128000000|2023-08-27 09:20:00|27.07|25.67|27.07|25.67|27.13|25.73|27.06|25.66|48
1693128300000|2023-08-27 09:25:00|27.06|25.66|27.06|25.66|27.07|25.67|27.06|25.66|3
1693128600000|2023-08-27 09:30:00|27.05|25.65|27.02|25.62|27.06|25.66|27.02|25.62|18
1693128900000|2023-08-27 09:35:00|27.03|25.63|27.01|25.61|27.04|25.64|27.01|25.61|11
1693129200000|2023-08-27 09:40:00|27.02|25.62|27.03|25.63|27.04|25.64|27.01|25.61|18
1693129500000|2023-08-27 09:45:00|27.02|25.62|27.03|25.63|27.04|25.64|27.02|25.62|6
1693129800000|2023-08-27 09:50:00|27.02|25.62|27|25.6|27.02|25.62|27|25.6|15
1693130100000|2023-08-27 09:55:00|27.01|25.61|27.03|25.63|27.03|25.63|27|25.6|7
1693130400000|2023-08-27 10:00:00|27.04|25.64|27.04|25.64|27.04|25.64|27.03|25.63|5
1693130700000|2023-08-27 10:05:00|27.05|25.65|27.07|25.67|27.07|25.67|27.05|25.65|5
1693131000000|2023-08-27 10:10:00|27.06|25.66|27.07|25.67|27.07|25.67|27.06|25.66|2
1693131300000|2023-08-27 10:15:00|27.08|25.68|27.08|25.68|27.08|25.68|27.07|25.67|5
1693131600000|2023-08-27 10:20:00|27.07|25.67|27.06|25.66|27.07|25.67|27.06|25.66|2
1693131900000|2023-08-27 10:25:00|27.07|25.67|27.08|25.68|27.09|25.69|27.07|25.67|6
1693132200000|2023-08-27 10:30:00|27.07|25.67|27.09|25.69|27.09|25.69|27.07|25.67|3
1693132500000|2023-08-27 10:35:00|27.1|25.7|27.1|25.7|27.1|25.7|27.1|25.7|1
1693133100000|2023-08-27 10:45:00|27.09|25.69|27.06|25.66|27.09|25.69|27.06|25.66|8
1693133400000|2023-08-27 10:50:00|27.07|25.67|27.06|25.66|27.08|25.68|27.06|25.66|12
1693133700000|2023-08-27 10:55:00|27.05|25.65|27.07|25.67|27.07|25.67|27.04|25.64|9
1693134000000|2023-08-27 11:00:00|27.06|25.66|27.06|25.66|27.08|25.68|27.05|25.65|7
1693134300000|2023-08-27 11:05:00|27.05|25.65|27.07|25.67|27.07|25.67|27.05|25.65|3
1693134600000|2023-08-27 11:10:00|27.08|25.68|27.06|25.66|27.08|25.68|27.06|25.66|5
1693134900000|2023-08-27 11:15:00|27.05|25.65|27.05|25.65|27.05|25.65|27.04|25.64|5
1693135200000|2023-08-27 11:20:00|27.06|25.66|27.08|25.68|27.08|25.68|27.06|25.66|9
1693135500000|2023-08-27 11:25:00|27.09|25.69|27.07|25.67|27.09|25.69|27.07|25.67|7
1693135800000|2023-08-27 11:30:00|27.06|25.66|27.02|25.62|27.06|25.66|27.02|25.62|17
1693136100000|2023-08-27 11:35:00|27.03|25.63|27.05|25.65|27.05|25.65|27.02|25.62|23
1693136400000|2023-08-27 11:40:00|27.06|25.66|27.07|25.67|27.07|25.67|27.05|25.65|8
1693136700000|2023-08-27 11:45:00|27.06|25.66|27.05|25.65|27.07|25.67|27.04|25.64|14
1693137000000|2023-08-27 11:50:00|27.04|25.64|27.05|25.65|27.05|25.65|27.04|25.64|8
1693137300000|2023-08-27 11:55:00|27.04|25.64|27.03|25.63|27.04|25.64|27.02|25.62|12
1693137600000|2023-08-27 12:00:00|27.04|25.64|27.03|25.63|27.04|25.64|27.03|25.63|4
1693137900000|2023-08-27 12:05:00|27.04|25.64|27.04|25.64|27.04|25.64|27.03|25.63|19
1693138200000|2023-08-27 12:10:00|27.05|25.65|27.05|25.65|27.06|25.66|27.05|25.65|9
1693138500000|2023-08-27 12:15:00|27.04|25.64|27.03|25.63|27.05|25.65|27.03|25.63|12
1693138800000|2023-08-27 12:20:00|27.02|25.62|27.03|25.63|27.03|25.63|27.02|25.62|6
1693139100000|2023-08-27 12:25:00|27.02|25.62|27.02|25.62|27.03|25.63|27.02|25.62|15
1693139400000|2023-08-27 12:30:00|27.03|25.63|27.03|25.63|27.04|25.64|27.02|25.62|25
1693139700000|2023-08-27 12:35:00|27.02|25.62|27.01|25.61|27.03|25.63|27.01|25.61|6
1693140000000|2023-08-27 12:40:00|27|25.6|26.99|25.59|27|25.6|26.99|25.59|4
1693140300000|2023-08-27 12:45:00|27|25.6|27.04|25.64|27.05|25.65|27|25.6|25
1693140600000|2023-08-27 12:50:00|27.03|25.63|27.05|25.65|27.05|25.65|27.03|25.63|9
1693140900000|2023-08-27 12:55:00|27.06|25.66|27.04|25.64|27.07|25.67|27.04|25.64|55
1693141200000|2023-08-27 13:00:00|27.05|25.65|27.06|25.66|27.06|25.66|27.05|25.65|26
1693141500000|2023-08-27 13:05:00|27.07|25.67|27.07|25.67|27.08|25.68|27.07|25.67|15
1693141800000|2023-08-27 13:10:00|27.08|25.68|27.07|25.67|27.09|25.69|27.07|25.67|10
1693142100000|2023-08-27 13:15:00|27.08|25.68|27.07|25.67|27.08|25.68|27.06|25.66|32
1693142400000|2023-08-27 13:20:00|27.06|25.66|27.04|25.64|27.06|25.66|27.04|25.64|37
1693142700000|2023-08-27 13:25:00|27.05|25.65|27.07|25.67|27.07|25.67|27.04|25.64|11
1693143000000|2023-08-27 13:30:00|27.06|25.66|27.05|25.65|27.06|25.66|27.05|25.65|4
1693143300000|2023-08-27 13:35:00|27.06|25.66|27.01|25.61|27.07|25.67|27|25.6|28
1693143600000|2023-08-27 13:40:00|27|25.6|27|25.6|27|25.6|26.99|25.59|9
1693143900000|2023-08-27 13:45:00|26.99|25.59|26.99|25.59|27|25.6|26.99|25.59|23
1693144200000|2023-08-27 13:50:00|26.98|25.58|26.99|25.59|26.99|25.59|26.97|25.57|18
1693144500000|2023-08-27 13:55:00|27|25.6|26.98|25.58|27|25.6|26.98|25.58|5
1693145100000|2023-08-27 14:05:00|26.97|25.57|26.98|25.58|26.98|25.58|26.97|25.57|2
1693145400000|2023-08-27 14:10:00|26.99|25.59|27.04|25.64|27.06|25.66|26.98|25.58|24
1693145700000|2023-08-27 14:15:00|27.05|25.65|27.05|25.65|27.06|25.66|27.02|25.62|35
1693146000000|2023-08-27 14:20:00|27.04|25.64|27.04|25.64|27.05|25.65|27.02|25.62|27
1693146300000|2023-08-27 14:25:00|27.05|25.65|27.06|25.66|27.06|25.66|27.03|25.63|8
1693146600000|2023-08-27 14:30:00|27.07|25.67|27.15|25.75|27.17|25.77|27.06|25.66|71
1693146900000|2023-08-27 14:35:00|27.14|25.74|27.15|25.75|27.17|25.77|27.12|25.72|86
1693147200000|2023-08-27 14:40:00|27.14|25.74|27.18|25.78|27.18|25.78|27.14|25.74|33
1693147500000|2023-08-27 14:45:00|27.19|25.79|27.2|25.8|27.2|25.8|27.15|25.75|24
1693147800000|2023-08-27 14:50:00|27.19|25.79|27.16|25.76|27.19|25.79|27.15|25.75|16
1693148100000|2023-08-27 14:55:00|27.17|25.77|27.16|25.76|27.18|25.78|27.15|25.75|18
1693148400000|2023-08-27 15:00:00|27.17|25.77|27.21|25.81|27.21|25.81|27.17|25.77|27
1693148700000|2023-08-27 15:05:00|27.22|25.82|27.2|25.8|27.23|25.83|27.2|25.8|23
1693149000000|2023-08-27 15:10:00|27.21|25.81|27.15|25.75|27.22|25.82|27.15|25.75|31
1693149300000|2023-08-27 15:15:00|27.16|25.76|27.17|25.77|27.19|25.79|27.15|25.75|24
1693149600000|2023-08-27 15:20:00|27.18|25.78|27.17|25.77|27.19|25.79|27.16|25.76|8
1693149900000|2023-08-27 15:25:00|27.16|25.76|27.17|25.77|27.17|25.77|27.16|25.76|6
1693150200000|2023-08-27 15:30:00|27.16|25.76|27.1|25.7|27.17|25.77|27.1|25.7|11
1693150500000|2023-08-27 15:35:00|27.11|25.71|27.11|25.71|27.13|25.73|27.1|25.7|9
1693150800000|2023-08-27 15:40:00|27.1|25.7|27.11|25.71|27.11|25.71|27.09|25.69|6
1693151100000|2023-08-27 15:45:00|27.12|25.72|27.05|25.65|27.12|25.72|27.05|25.65|16
1693151400000|2023-08-27 15:50:00|27.04|25.64|27.05|25.65|27.06|25.66|27.04|25.64|8
1693151700000|2023-08-27 15:55:00|27.04|25.64|27.06|25.66|27.06|25.66|27.04|25.64|11
1693152000000|2023-08-27 16:00:00|27.07|25.67|27.05|25.65|27.07|25.67|27.04|25.64|11
1693152300000|2023-08-27 16:05:00|27.06|25.66|27.05|25.65|27.07|25.67|27.05|25.65|6
1693152600000|2023-08-27 16:10:00|27.04|25.64|27.04|25.64|27.05|25.65|27.04|25.64|9
1693152900000|2023-08-27 16:15:00|27.05|25.65|27.03|25.63|27.07|25.67|27.03|25.63|15
1693153200000|2023-08-27 16:20:00|27.02|25.62|27.03|25.63|27.04|25.64|27.02|25.62|6
1693153500000|2023-08-27 16:25:00|27.02|25.62|27.07|25.67|27.07|25.67|27.02|25.62|34
1693153800000|2023-08-27 16:30:00|27.07|25.67|27.06|25.66|27.08|25.68|27.05|25.65|16
1693154100000|2023-08-27 16:35:00|27.07|25.67|27.03|25.63|27.07|25.67|27.03|25.63|7
1693154400000|2023-08-27 16:40:00|27.04|25.64|27.05|25.65|27.05|25.65|27.03|25.63|8
1693154700000|2023-08-27 16:45:00|27.06|25.66|27.09|25.69|27.09|25.69|27.05|25.65|10
1693155000000|2023-08-27 16:50:00|27.08|25.68|27.11|25.71|27.11|25.71|27.08|25.68|12
1693155300000|2023-08-27 16:55:00|27.1|25.7|27.1|25.7|27.1|25.7|27.1|25.7|1
1693155600000|2023-08-27 17:00:00|27.11|25.71|27.1|25.7|27.12|25.72|27.1|25.7|8
1693155900000|2023-08-27 17:05:00|27.11|25.71|27.08|25.68|27.11|25.71|27.08|25.68|3
1693156200000|2023-08-27 17:10:00|27.09|25.69|27.11|25.71|27.11|25.71|27.09|25.69|41
1693156500000|2023-08-27 17:15:00|27.1|25.7|27.1|25.7|27.11|25.71|27.09|25.69|7
1693156800000|2023-08-27 17:20:00|27.11|25.71|27.11|25.71|27.11|25.71|27.1|25.7|3
1693157100000|2023-08-27 17:25:00|27.1|25.7|27.09|25.69|27.12|25.72|27.09|25.69|32
1693157400000|2023-08-27 17:30:00|27.1|25.7|27.03|25.63|27.1|25.7|27.02|25.62|18
1693157700000|2023-08-27 17:35:00|27.04|25.64|27.04|25.64|27.04|25.64|27.04|25.64|1
1693158000000|2023-08-27 17:40:00|27.05|25.65|27.02|25.62|27.05|25.65|27.02|25.62|4
1693158300000|2023-08-27 17:45:00|27.01|25.61|26.97|25.57|27.02|25.62|26.96|25.56|23
1693158600000|2023-08-27 17:50:00|26.98|25.58|26.96|25.56|27|25.6|26.96|25.56|9
1693158900000|2023-08-27 17:55:00|26.97|25.57|26.96|25.56|26.97|25.57|26.93|25.53|12
1693159200000|2023-08-27 18:00:00|26.95|25.55|26.94|25.54|26.96|25.56|26.91|25.51|24
1693159500000|2023-08-27 18:05:00|26.95|25.55|26.97|25.57|26.97|25.57|26.93|25.53|21
1693159800000|2023-08-27 18:10:00|26.96|25.56|26.93|25.53|26.97|25.57|26.93|25.53|20
1693160100000|2023-08-27 18:15:00|26.94|25.54|26.94|25.54|26.95|25.55|26.94|25.54|3
1693160400000|2023-08-27 18:20:00|26.93|25.53|26.94|25.54|26.95|25.55|26.93|25.53|4
1693160700000|2023-08-27 18:25:00|26.93|25.53|26.93|25.53|26.94|25.54|26.93|25.53|3
1693161000000|2023-08-27 18:30:00|26.94|25.54|26.93|25.53|26.94|25.54|26.92|25.52|8
1693161300000|2023-08-27 18:35:00|26.92|25.52|26.93|25.53|26.93|25.53|26.92|25.52|8
1693161600000|2023-08-27 18:40:00|26.92|25.52|26.94|25.54|26.94|25.54|26.92|25.52|7
1693161900000|2023-08-27 18:45:00|26.93|25.53|26.95|25.55|26.95|25.55|26.93|25.53|19
1693162200000|2023-08-27 18:50:00|26.94|25.54|26.94|25.54|26.95|25.55|26.94|25.54|7
1693162500000|2023-08-27 18:55:00|26.95|25.55|26.96|25.56|26.96|25.56|26.95|25.55|20
1693162800000|2023-08-27 19:00:00|26.96|25.56|26.97|25.57|26.97|25.57|26.95|25.55|30
1693163100000|2023-08-27 19:05:00|26.98|25.58|27.01|25.61|27.02|25.62|26.98|25.58|10
1693163400000|2023-08-27 19:10:00|27.02|25.62|27|25.6|27.02|25.62|27|25.6|7
1693163700000|2023-08-27 19:15:00|27.01|25.61|26.98|25.58|27.01|25.61|26.97|25.57|12
1693164000000|2023-08-27 19:20:00|26.99|25.59|27|25.6|27|25.6|26.99|25.59|2
1693164300000|2023-08-27 19:25:00|27.01|25.61|27.01|25.61|27.01|25.61|27|25.6|5
1693164600000|2023-08-27 19:30:00|27.02|25.62|27|25.6|27.02|25.62|27|25.6|7
1693164900000|2023-08-27 19:35:00|27.01|25.61|27|25.6|27.02|25.62|27|25.6|6
1693165200000|2023-08-27 19:40:00|27.01|25.61|27|25.6|27.01|25.61|27|25.6|12
1693165500000|2023-08-27 19:45:00|26.99|25.59|26.97|25.57|27.01|25.61|26.97|25.57|19
1693165800000|2023-08-27 19:50:00|26.96|25.56|26.93|25.53|26.97|25.57|26.93|25.53|18
1693166100000|2023-08-27 19:55:00|26.94|25.54|26.95|25.55|26.95|25.55|26.94|25.54|2
1693166400000|2023-08-27 20:00:00|26.94|25.54|26.92|25.52|26.94|25.54|26.92|25.52|7
1693166700000|2023-08-27 20:05:00|26.93|25.53|26.94|25.54|26.94|25.54|26.92|25.52|4
1693167000000|2023-08-27 20:10:00|26.93|25.53|26.93|25.53|26.93|25.53|26.92|25.52|5
1693167300000|2023-08-27 20:15:00|26.92|25.52|26.9|25.5|26.93|25.53|26.89|25.49|9
1693167600000|2023-08-27 20:20:00|26.89|25.49|26.93|25.53|26.93|25.53|26.89|25.49|27
1693167900000|2023-08-27 20:25:00|26.94|25.54|26.93|25.53|26.94|25.54|26.92|25.52|4
1693168200000|2023-08-27 20:30:00|26.92|25.52|26.94|25.54|26.94|25.54|26.92|25.52|7
1693168500000|2023-08-27 20:35:00|26.93|25.53|26.91|25.51|26.93|25.53|26.91|25.51|3
1693168800000|2023-08-27 20:40:00|26.92|25.52|26.91|25.51|26.92|25.52|26.91|25.51|2
1693169100000|2023-08-27 20:45:00|26.92|25.52|26.91|25.51|26.92|25.52|26.91|25.51|2
1693169400000|2023-08-27 20:50:00|26.9|25.5|26.93|25.53|26.94|25.54|26.9|25.5|6
1693169700000|2023-08-27 20:55:00|26.92|25.52|26.93|25.53|26.93|25.53|26.92|25.52|2
1693170000000|2023-08-27 21:00:00|26.94|25.54|26.93|25.53|26.94|25.54|26.92|25.52|8
1693170300000|2023-08-27 21:05:00|26.92|25.52|26.93|25.53|26.94|25.54|26.91|25.51|30
1693170600000|2023-08-27 21:10:00|26.94|25.54|26.95|25.55|26.95|25.55|26.93|25.53|18
1693170900000|2023-08-27 21:15:00|26.96|25.56|26.99|25.59|26.99|25.59|26.96|25.56|18
1693171200000|2023-08-27 21:20:00|27|25.6|27|25.6|27|25.6|27|25.6|1
1693171500000|2023-08-27 21:25:00|27.01|25.61|27.01|25.61|27.01|25.61|27|25.6|39
1693172100000|2023-08-27 21:35:00|27.02|25.62|27.02|25.62|27.02|25.62|27.01|25.61|7
1693172400000|2023-08-27 21:40:00|27.01|25.61|27|25.6|27.02|25.62|26.99|25.59|34
1693172700000|2023-08-27 21:45:00|26.99|25.59|26.98|25.58|26.99|25.59|26.97|25.57|32
1693173000000|2023-08-27 21:50:00|26.97|25.57|26.9|25.5|26.98|25.58|26.86|25.46|86
1693173300000|2023-08-27 21:55:00|26.89|25.49|26.89|25.49|26.9|25.5|26.88|25.48|15
1693173600000|2023-08-27 22:00:00|26.9|25.5|26.92|25.52|26.92|25.52|26.89|25.49|45
1693173900000|2023-08-27 22:05:00|26.91|25.51|26.9|25.5|26.92|25.52|26.9|25.5|36
1693174200000|2023-08-27 22:10:00|26.89|25.49|26.91|25.51|26.91|25.51|26.88|25.48|25
1693174500000|2023-08-27 22:15:00|26.9|25.5|26.95|25.55|26.95|25.55|26.9|25.5|94
1693174800000|2023-08-27 22:20:00|26.94|25.54|26.95|25.55|26.95|25.55|26.93|25.53|34
1693175100000|2023-08-27 22:25:00|26.96|25.56|26.96|25.56|26.96|25.56|26.95|25.55|5
1693175400000|2023-08-27 22:30:00|26.95|25.55|26.95|25.55|26.96|25.56|26.94|25.54|11
1693175700000|2023-08-27 22:35:00|26.94|25.54|26.96|25.56|26.96|25.56|26.94|25.54|25
1693176000000|2023-08-27 22:40:00|26.97|25.57|26.99|25.59|26.99|25.59|26.97|25.57|47
1693176300000|2023-08-27 22:45:00|26.98|25.58|27.01|25.61|27.01|25.61|26.98|25.58|32
1693176600000|2023-08-27 22:50:00|27.02|25.62|27.01|25.61|27.02|25.62|27.01|25.61|88
1693176900000|2023-08-27 22:55:00|27.02|25.62|27.03|25.63|27.04|25.64|27.02|25.62|58
1693177200000|2023-08-27 23:00:00|27.02|25.62|27.03|25.63|27.04|25.64|27.02|25.62|56
1693177500000|2023-08-27 23:05:00|27.04|25.64|27.04|25.64|27.05|25.65|27.03|25.63|61
1693177800000|2023-08-27 23:10:00|27.05|25.65|27.06|25.66|27.06|25.66|27.04|25.64|38
1693178100000|2023-08-27 23:15:00|27.07|25.67|27.06|25.66|27.07|25.67|27.05|25.65|70
1693178400000|2023-08-27 23:20:00|27.05|25.65|27.02|25.62|27.06|25.66|27.01|25.61|48
1693178700000|2023-08-27 23:25:00|27.03|25.63|27.03|25.63|27.03|25.63|27.01|25.61|73
1693179000000|2023-08-27 23:30:00|27.02|25.62|27.01|25.61|27.03|25.63|27.01|25.61|46
1693179300000|2023-08-27 23:35:00|27|25.6|27.03|25.63|27.03|25.63|27|25.6|6
1693179600000|2023-08-27 23:40:00|27.02|25.62|27.02|25.62|27.03|25.63|27.01|25.61|21
1693179900000|2023-08-27 23:45:00|27.01|25.61|27.04|25.64|27.05|25.65|27.01|25.61|74
1693180200000|2023-08-27 23:50:00|27.05|25.65|27.04|25.64|27.05|25.65|27.03|25.63|73
1693180500000|2023-08-27 23:55:00|27.05|25.65|27.04|25.64|27.05|25.65|27.04|25.64|32
1693180800000|2023-08-28 00:00:00|27.05|25.65|27|25.6|27.05|25.65|27|25.6|132
1693181100000|2023-08-28 00:05:00|27.01|25.61|27.02|25.62|27.03|25.63|27.01|25.61|76
1693181400000|2023-08-28 00:10:00|27.01|25.61|27.04|25.64|27.04|25.64|27|25.6|22
1693181700000|2023-08-28 00:15:00|27.03|25.63|27.05|25.65|27.05|25.65|27.03|25.63|49
1693182000000|2023-08-28 00:20:00|27.04|25.64|26.97|25.57|27.04|25.64|26.96|25.56|54
1693182300000|2023-08-28 00:25:00|26.98|25.58|26.93|25.53|26.98|25.58|26.92|25.52|49
1693182600000|2023-08-28 00:30:00|26.92|25.52|26.93|25.53|26.96|25.56|26.92|25.52|86
1693182900000|2023-08-28 00:35:00|26.92|25.52|26.93|25.53|26.95|25.55|26.92|25.52|54
1693183200000|2023-08-28 00:40:00|26.94|25.54|26.93|25.53|26.95|25.55|26.92|25.52|62
1693183500000|2023-08-28 00:45:00|26.92|25.52|26.96|25.56|26.97|25.57|26.91|25.51|87
1693183800000|2023-08-28 00:50:00|26.95|25.55|26.86|25.46|26.95|25.55|26.82|25.42|128
1693184100000|2023-08-28 00:55:00|26.85|25.45|26.87|25.47|26.88|25.48|26.83|25.43|152
1693184400000|2023-08-28 01:00:00|26.86|25.46|26.81|25.41|26.88|25.48|26.8|25.4|104
1693184700000|2023-08-28 01:05:00|26.8|25.4|26.83|25.43|26.83|25.43|26.76|25.36|146
1693185000000|2023-08-28 01:10:00|26.82|25.42|26.79|25.39|26.85|25.45|26.78|25.38|52
1693185300000|2023-08-28 01:15:00|26.78|25.38|26.83|25.43|26.84|25.44|26.78|25.38|60
1693185600000|2023-08-28 01:20:00|26.82|25.42|26.84|25.44|26.87|25.47|26.82|25.42|65
1693185900000|2023-08-28 01:25:00|26.83|25.43|26.86|25.46|26.86|25.46|26.83|25.43|60
1693186200000|2023-08-28 01:30:00|26.85|25.45|26.88|25.48|26.88|25.48|26.85|25.45|56
1693186500000|2023-08-28 01:35:00|26.87|25.47|26.85|25.45|26.89|25.49|26.84|25.44|57
1693186800000|2023-08-28 01:40:00|26.84|25.44|26.83|25.43|26.85|25.45|26.79|25.39|196
1693187100000|2023-08-28 01:45:00|26.82|25.42|26.87|25.47|26.88|25.48|26.82|25.42|98
1693187400000|2023-08-28 01:50:00|26.88|25.48|26.86|25.46|26.89|25.49|26.86|25.46|57
1693187700000|2023-08-28 01:55:00|26.87|25.47|26.81|25.41|26.87|25.47|26.8|25.4|227
1693188000000|2023-08-28 02:00:00|26.82|25.42|26.85|25.45|26.85|25.45|26.8|25.4|110
1693188300000|2023-08-28 02:05:00|26.84|25.44|26.85|25.45|26.86|25.46|26.84|25.44|58
1693188600000|2023-08-28 02:10:00|26.84|25.44|26.84|25.44|26.84|25.44|26.83|25.43|25
1693188900000|2023-08-28 02:15:00|26.85|25.45|26.86|25.46|26.87|25.47|26.82|25.42|52
1693189200000|2023-08-28 02:20:00|26.87|25.47|26.88|25.48|26.88|25.48|26.86|25.46|36
1693189500000|2023-08-28 02:25:00|26.87|25.47|26.88|25.48|26.89|25.49|26.87|25.47|114
1693189800000|2023-08-28 02:30:00|26.89|25.49|26.87|25.47|26.89|25.49|26.85|25.45|137
1693190100000|2023-08-28 02:35:00|26.86|25.46|26.87|25.47|26.89|25.49|26.86|25.46|106
1693190400000|2023-08-28 02:40:00|26.89|25.49|26.89|25.49|26.89|25.49|26.87|25.47|79
1693190700000|2023-08-28 02:45:00|26.88|25.48|26.85|25.45|26.89|25.49|26.85|25.45|112
1693191000000|2023-08-28 02:50:00|26.84|25.44|26.81|25.41|26.86|25.46|26.8|25.4|181
1693191300000|2023-08-28 02:55:00|26.8|25.4|26.83|25.43|26.84|25.44|26.79|25.39|126
1693191600000|2023-08-28 03:00:00|26.84|25.44|26.84|25.44|26.85|25.45|26.82|25.42|185
1693191900000|2023-08-28 03:05:00|26.83|25.43|26.85|25.45|26.87|25.47|26.83|25.43|155
1693192200000|2023-08-28 03:10:00|26.84|25.44|26.81|25.41|26.85|25.45|26.81|25.41|74
1693192500000|2023-08-28 03:15:00|26.8|25.4|26.83|25.43|26.83|25.43|26.8|25.4|52
1693192800000|2023-08-28 03:20:00|26.82|25.42|26.83|25.43|26.83|25.43|26.82|25.42|54
1693193100000|2023-08-28 03:25:00|26.82|25.42|26.84|25.44|26.86|25.46|26.82|25.42|33
1693193400000|2023-08-28 03:30:00|26.85|25.45|26.85|25.45|26.86|25.46|26.83|25.43|41
1693193700000|2023-08-28 03:35:00|26.84|25.44|26.81|25.41|26.85|25.45|26.81|25.41|62
1693194000000|2023-08-28 03:40:00|26.82|25.42|26.78|25.38|26.82|25.42|26.77|25.37|44
1693194300000|2023-08-28 03:45:00|26.77|25.37|26.8|25.4|26.8|25.4|26.77|25.37|68
1693194600000|2023-08-28 03:50:00|26.79|25.39|26.78|25.38|26.8|25.4|26.77|25.37|74
1693194900000|2023-08-28 03:55:00|26.77|25.37|26.79|25.39|26.79|25.39|26.77|25.37|53
1693195200000|2023-08-28 04:00:00|26.78|25.38|26.76|25.36|26.79|25.39|26.76|25.36|17
1693195500000|2023-08-28 04:05:00|26.75|25.35|26.74|25.34|26.75|25.35|26.73|25.33|36
1693195800000|2023-08-28 04:10:00|26.75|25.35|26.78|25.38|26.79|25.39|26.75|25.35|34
1693196100000|2023-08-28 04:15:00|26.79|25.39|26.79|25.39|26.79|25.39|26.77|25.37|55
1693196400000|2023-08-28 04:20:00|26.78|25.38|26.78|25.38|26.79|25.39|26.77|25.37|57
1693196700000|2023-08-28 04:25:00|26.77|25.37|26.79|25.39|26.79|25.39|26.77|25.37|21
1693197000000|2023-08-28 04:30:00|26.78|25.38|26.78|25.38|26.79|25.39|26.77|25.37|94
1693197300000|2023-08-28 04:35:00|26.77|25.37|26.77|25.37|26.78|25.38|26.77|25.37|3
1693197600000|2023-08-28 04:40:00|26.76|25.36|26.76|25.36|26.77|25.37|26.75|25.35|47
1693197900000|2023-08-28 04:45:00|26.75|25.35|26.77|25.37|26.77|25.37|26.75|25.35|19
1693198200000|2023-08-28 04:50:00|26.78|25.38|26.78|25.38|26.78|25.38|26.77|25.37|3
1693198500000|2023-08-28 04:55:00|26.79|25.39|26.8|25.4|26.8|25.4|26.79|25.39|42
1693198800000|2023-08-28 05:00:00|26.79|25.39|26.77|25.37|26.8|25.4|26.75|25.35|108
1693199100000|2023-08-28 05:05:00|26.76|25.36|26.76|25.36|26.76|25.36|26.75|25.35|3
1693199400000|2023-08-28 05:10:00|26.77|25.37|26.78|25.38|26.78|25.38|26.77|25.37|38
1693199700000|2023-08-28 05:15:00|26.77|25.37|26.78|25.38|26.78|25.38|26.77|25.37|8
1693200000000|2023-08-28 05:20:00|26.77|25.37|26.76|25.36|26.78|25.38|26.76|25.36|26
1693200300000|2023-08-28 05:25:00|26.74|25.34|26.76|25.36|26.77|25.37|26.73|25.33|184
1693200600000|2023-08-28 05:30:00|26.75|25.35|26.66|25.26|26.76|25.36|26.54|25.14|244
1693200900000|2023-08-28 05:35:00|26.67|25.27|26.68|25.28|26.69|25.29|26.61|25.21|162
1693201200000|2023-08-28 05:40:00|26.67|25.27|26.69|25.29|26.72|25.32|26.66|25.26|148
1693201500000|2023-08-28 05:45:00|26.68|25.28|26.67|25.27|26.71|25.31|26.65|25.25|169
1693201800000|2023-08-28 05:50:00|26.66|25.26|26.67|25.27|26.69|25.29|26.66|25.26|42
1693202100000|2023-08-28 05:55:00|26.66|25.26|26.68|25.28|26.68|25.28|26.66|25.26|57
1693202400000|2023-08-28 06:00:00|26.67|25.27|26.71|25.31|26.71|25.31|26.66|25.26|55
1693202700000|2023-08-28 06:05:00|26.72|25.32|26.75|25.35|26.75|25.35|26.71|25.31|50
1693203000000|2023-08-28 06:10:00|26.74|25.34|26.75|25.35|26.76|25.36|26.74|25.34|88
1693203300000|2023-08-28 06:15:00|26.74|25.34|26.73|25.33|26.75|25.35|26.72|25.32|78
1693203600000|2023-08-28 06:20:00|26.72|25.32|26.7|25.3|26.73|25.33|26.69|25.29|112
1693203900000|2023-08-28 06:25:00|26.69|25.29|26.7|25.3|26.71|25.31|26.69|25.29|90
1693204200000|2023-08-28 06:30:00|26.71|25.31|26.75|25.35|26.75|25.35|26.7|25.3|148
1693204500000|2023-08-28 06:35:00|26.74|25.34|26.73|25.33|26.75|25.35|26.72|25.32|122
1693204800000|2023-08-28 06:40:00|26.72|25.32|26.73|25.33|26.74|25.34|26.71|25.31|118
1693205100000|2023-08-28 06:45:00|26.72|25.32|26.75|25.35|26.75|25.35|26.72|25.32|82
1693205400000|2023-08-28 06:50:00|26.74|25.34|26.74|25.34|26.75|25.35|26.73|25.33|80
1693205700000|2023-08-28 06:55:00|26.75|25.35|26.74|25.34|26.75|25.35|26.73|25.33|106
1693206000000|2023-08-28 07:00:00|26.73|25.33|26.74|25.34|26.75|25.35|26.72|25.32|108
1693206300000|2023-08-28 07:05:00|26.75|25.35|26.76|25.36|26.76|25.36|26.74|25.34|89
1693206600000|2023-08-28 07:10:00|26.75|25.35|26.71|25.31|26.76|25.36|26.71|25.31|108
1693206900000|2023-08-28 07:15:00|26.7|25.3|26.69|25.29|26.7|25.3|26.66|25.26|126
1693207200000|2023-08-28 07:20:00|26.68|25.28|26.68|25.28|26.69|25.29|26.68|25.28|111
1693207500000|2023-08-28 07:25:00|26.69|25.29|26.68|25.28|26.69|25.29|26.66|25.26|100
1693207800000|2023-08-28 07:30:00|26.67|25.27|26.68|25.28|26.68|25.28|26.67|25.27|102
1693208100000|2023-08-28 07:35:00|26.67|25.27|26.65|25.25|26.68|25.28|26.65|25.25|63
1693208400000|2023-08-28 07:40:00|26.66|25.26|26.64|25.24|26.66|25.26|26.63|25.23|53
1693208700000|2023-08-28 07:45:00|26.65|25.25|26.67|25.27|26.67|25.27|26.64|25.24|53
1693209000000|2023-08-28 07:50:00|26.68|25.28|26.69|25.29|26.7|25.3|26.68|25.28|56
1693209300000|2023-08-28 07:55:00|26.7|25.3|26.69|25.29|26.7|25.3|26.68|25.28|66
1693209600000|2023-08-28 08:00:00|26.68|25.28|26.68|25.28|26.69|25.29|26.66|25.26|125
1693209900000|2023-08-28 08:05:00|26.67|25.27|26.64|25.24|26.68|25.28|26.64|25.24|65
1693210200000|2023-08-28 08:10:00|26.65|25.25|26.65|25.25|26.67|25.27|26.64|25.24|83
1693210500000|2023-08-28 08:15:00|26.64|25.24|26.65|25.25|26.65|25.25|26.62|25.22|80
1693210800000|2023-08-28 08:20:00|26.64|25.24|26.71|25.31|26.71|25.31|26.63|25.23|115
1693211100000|2023-08-28 08:25:00|26.7|25.3|26.62|25.22|26.71|25.31|26.62|25.22|111
1693211400000|2023-08-28 08:30:00|26.61|25.21|26.63|25.23|26.63|25.23|26.6|25.2|21
1693211700000|2023-08-28 08:35:00|26.62|25.22|26.68|25.28|26.68|25.28|26.62|25.22|41
1693212000000|2023-08-28 08:40:00|26.69|25.29|26.69|25.29|26.7|25.3|26.67|25.27|65
1693212300000|2023-08-28 08:45:00|26.7|25.3|26.72|25.32|26.72|25.32|26.69|25.29|23
1693212600000|2023-08-28 08:50:00|26.71|25.31|26.69|25.29|26.72|25.32|26.68|25.28|13
1693212900000|2023-08-28 08:55:00|26.68|25.28|26.69|25.29|26.7|25.3|26.68|25.28|54
1693213200000|2023-08-28 09:00:00|26.68|25.28|26.69|25.29|26.72|25.32|26.68|25.28|66
1693213500000|2023-08-28 09:05:00|26.68|25.28|26.69|25.29|26.71|25.31|26.68|25.28|9
1693213800000|2023-08-28 09:10:00|26.68|25.28|26.67|25.27|26.69|25.29|26.66|25.26|66
1693214100000|2023-08-28 09:15:00|26.66|25.26|26.61|25.21|26.67|25.27|26.48|25.08|147
1693214400000|2023-08-28 09:20:00|26.6|25.2|26.62|25.22|26.64|25.24|26.6|25.2|121
1693214700000|2023-08-28 09:25:00|26.63|25.23|26.64|25.24|26.64|25.24|26.61|25.21|39
1693215000000|2023-08-28 09:30:00|26.65|25.25|26.65|25.25|26.68|25.28|26.63|25.23|105
1693215300000|2023-08-28 09:35:00|26.66|25.26|26.59|25.19|26.66|25.26|26.59|25.19|86
1693215600000|2023-08-28 09:40:00|26.6|25.2|26.6|25.2|26.61|25.21|26.58|25.18|99
1693215900000|2023-08-28 09:45:00|26.59|25.19|26.56|25.16|26.59|25.19|26.56|25.16|88
1693216200000|2023-08-28 09:50:00|26.55|25.15|26.62|25.22|26.62|25.22|26.55|25.15|42
1693216500000|2023-08-28 09:55:00|26.63|25.23|26.64|25.24|26.65|25.25|26.63|25.23|32
1693216800000|2023-08-28 10:00:00|26.65|25.25|26.65|25.25|26.66|25.26|26.64|25.24|29
1693217100000|2023-08-28 10:05:00|26.66|25.26|26.64|25.24|26.66|25.26|26.64|25.24|33
1693217400000|2023-08-28 10:10:00|26.65|25.25|26.66|25.26|26.66|25.26|26.64|25.24|28
1693217700000|2023-08-28 10:15:00|26.67|25.27|26.67|25.27|26.68|25.28|26.66|25.26|51
1693218000000|2023-08-28 10:20:00|26.68|25.28|26.7|25.3|26.7|25.3|26.67|25.27|15
1693218300000|2023-08-28 10:25:00|26.69|25.29|26.7|25.3|26.7|25.3|26.69|25.29|4
1693218600000|2023-08-28 10:30:00|26.71|25.31|26.71|25.31|26.72|25.32|26.7|25.3|137
1693218900000|2023-08-28 10:35:00|26.7|25.3|26.7|25.3|26.7|25.3|26.69|25.29|3
1693219200000|2023-08-28 10:40:00|26.69|25.29|26.69|25.29|26.7|25.3|26.69|25.29|61
1693219500000|2023-08-28 10:45:00|26.7|25.3|26.71|25.31|26.72|25.32|26.69|25.29|26
1693219800000|2023-08-28 10:50:00|26.7|25.3|26.7|25.3|26.71|25.31|26.69|25.29|119
1693220100000|2023-08-28 10:55:00|26.71|25.31|26.71|25.31|26.71|25.31|26.7|25.3|9
1693220400000|2023-08-28 11:00:00|26.72|25.32|26.71|25.31|26.72|25.32|26.71|25.31|24
1693221000000|2023-08-28 11:10:00|26.72|25.32|26.72|25.32|26.72|25.32|26.72|25.32|1
1693221300000|2023-08-28 11:15:00|26.73|25.33|26.72|25.32|26.73|25.33|26.71|25.31|32
1693221600000|2023-08-28 11:20:00|26.71|25.31|26.72|25.32|26.73|25.33|26.71|25.31|51
1693221900000|2023-08-28 11:25:00|26.71|25.31|26.71|25.31|26.73|25.33|26.71|25.31|19
1693222200000|2023-08-28 11:30:00|26.72|25.32|26.74|25.34|26.74|25.34|26.71|25.31|31
1693222500000|2023-08-28 11:35:00|26.73|25.33|26.71|25.31|26.74|25.34|26.7|25.3|41
1693222800000|2023-08-28 11:40:00|26.7|25.3|26.71|25.31|26.72|25.32|26.7|25.3|16
1693223100000|2023-08-28 11:45:00|26.7|25.3|26.69|25.29|26.71|25.31|26.69|25.29|24
1693223400000|2023-08-28 11:50:00|26.7|25.3|26.74|25.34|26.74|25.34|26.68|25.28|45
1693223700000|2023-08-28 11:55:00|26.73|25.33|26.75|25.35|26.75|25.35|26.73|25.33|53
1693224000000|2023-08-28 12:00:00|26.74|25.34|26.74|25.34|26.75|25.35|26.73|25.33|15
1693224300000|2023-08-28 12:05:00|26.73|25.33|26.8|25.4|26.82|25.42|26.73|25.33|128
1693224600000|2023-08-28 12:10:00|26.81|25.41|26.9|25.5|26.91|25.51|26.8|25.4|98
1693224900000|2023-08-28 12:15:00|26.89|25.49|26.93|25.53|26.95|25.55|26.89|25.49|139
1693225200000|2023-08-28 12:20:00|26.92|25.52|26.97|25.57|26.98|25.58|26.92|25.52|101
1693225500000|2023-08-28 12:25:00|26.98|25.58|27.04|25.64|27.12|25.72|26.97|25.57|178
1693225800000|2023-08-28 12:30:00|27.05|25.65|27.09|25.69|27.1|25.7|27.04|25.64|133
1693226100000|2023-08-28 12:35:00|27.1|25.7|27.06|25.66|27.11|25.71|26.99|25.59|140
1693226400000|2023-08-28 12:40:00|27.07|25.67|26.94|25.54|27.09|25.69|26.93|25.53|165
1693226700000|2023-08-28 12:45:00|26.95|25.55|26.98|25.58|27|25.6|26.94|25.54|96
1693227000000|2023-08-28 12:50:00|26.99|25.59|26.98|25.58|27|25.6|26.98|25.58|128
1693227300000|2023-08-28 12:55:00|26.99|25.59|27|25.6|27|25.6|26.97|25.57|26
1693227600000|2023-08-28 13:00:00|26.99|25.59|26.95|25.55|27.02|25.62|26.95|25.55|75
1693227900000|2023-08-28 13:05:00|26.94|25.54|26.95|25.55|26.95|25.55|26.91|25.51|32
1693228200000|2023-08-28 13:10:00|26.94|25.54|26.92|25.52|26.95|25.55|26.9|25.5|111
1693228500000|2023-08-28 13:15:00|26.93|25.53|26.93|25.53|26.95|25.55|26.93|25.53|31
1693228800000|2023-08-28 13:20:00|26.94|25.54|26.94|25.54|26.95|25.55|26.93|25.53|71
1693229100000|2023-08-28 13:25:00|26.93|25.53|26.98|25.58|26.98|25.58|26.93|25.53|38
1693229400000|2023-08-28 13:30:00|26.97|25.57|27.03|25.63|27.04|25.64|26.96|25.56|89
1693229700000|2023-08-28 13:35:00|27.04|25.64|27.03|25.63|27.04|25.64|27.02|25.62|36
1693230000000|2023-08-28 13:40:00|27.02|25.62|27.03|25.63|27.04|25.64|27.01|25.61|30
1693230300000|2023-08-28 13:45:00|27.02|25.62|26.98|25.58|27.03|25.63|26.98|25.58|41
1693230600000|2023-08-28 13:50:00|26.97|25.57|26.98|25.58|26.98|25.58|26.95|25.55|60
1693230900000|2023-08-28 13:55:00|26.99|25.59|26.97|25.57|27.01|25.61|26.95|25.55|89
1693231200000|2023-08-28 14:00:00|26.96|25.56|26.95|25.55|26.97|25.57|26.93|25.53|88
1693231500000|2023-08-28 14:05:00|26.96|25.56|26.98|25.58|27.02|25.62|26.95|25.55|99
1693231800000|2023-08-28 14:10:00|26.99|25.59|26.98|25.58|27|25.6|26.96|25.56|122
1693232100000|2023-08-28 14:15:00|26.99|25.59|26.98|25.58|27.02|25.62|26.98|25.58|60
1693232400000|2023-08-28 14:20:00|26.97|25.57|27.03|25.63|27.03|25.63|26.97|25.57|67
1693232700000|2023-08-28 14:25:00|27.04|25.64|27.06|25.66|27.07|25.67|27.03|25.63|85
1693233000000|2023-08-28 14:30:00|27.05|25.65|27.11|25.71|27.13|25.73|27.05|25.65|63
1693233300000|2023-08-28 14:35:00|27.12|25.72|27.1|25.7|27.14|25.74|27.1|25.7|52
1693233600000|2023-08-28 14:40:00|27.09|25.69|27.11|25.71|27.12|25.72|27.09|25.69|65
1693233900000|2023-08-28 14:45:00|27.12|25.72|27.15|25.75|27.15|25.75|27.12|25.72|92
1693234200000|2023-08-28 14:50:00|27.14|25.74|27.13|25.73|27.17|25.77|27.11|25.71|62
1693234500000|2023-08-28 14:55:00|27.14|25.74|27.19|25.79|27.19|25.79|27.13|25.73|62
1693234800000|2023-08-28 15:00:00|27.2|25.8|27.17|25.77|27.2|25.8|27.16|25.76|36
1693235100000|2023-08-28 15:05:00|27.16|25.76|27.15|25.75|27.17|25.77|27.15|25.75|90
1693235400000|2023-08-28 15:10:00|27.14|25.74|27.16|25.76|27.17|25.77|27.13|25.73|101
1693235700000|2023-08-28 15:15:00|27.17|25.77|27.22|25.82|27.22|25.82|27.15|25.75|70
1693236000000|2023-08-28 15:20:00|27.23|25.83|27.28|25.88|27.3|25.9|27.23|25.83|40
1693236300000|2023-08-28 15:25:00|27.29|25.89|27.29|25.89|27.33|25.93|27.26|25.86|75
1693236600000|2023-08-28 15:30:00|27.28|25.88|27.35|25.95|27.36|25.96|27.28|25.88|76
1693236900000|2023-08-28 15:35:00|27.36|25.96|27.38|25.98|27.39|25.99|27.35|25.95|97
1693237200000|2023-08-28 15:40:00|27.37|25.97|27.3|25.9|27.38|25.98|27.3|25.9|172
1693237500000|2023-08-28 15:45:00|27.31|25.91|27.26|25.86|27.32|25.92|27.25|25.85|172
1693237800000|2023-08-28 15:50:00|27.25|25.85|27.23|25.83|27.26|25.86|27.18|25.78|95
1693238100000|2023-08-28 15:55:00|27.22|25.82|27.26|25.86|27.26|25.86|27.21|25.81|107
1693238400000|2023-08-28 16:00:00|27.27|25.87|27.35|25.95|27.4|26|27.25|25.85|135
1693238700000|2023-08-28 16:05:00|27.36|25.96|27.36|25.96|27.37|25.97|27.33|25.93|47
1693239000000|2023-08-28 16:10:00|27.35|25.95|27.35|25.95|27.37|25.97|27.32|25.92|35
1693239300000|2023-08-28 16:15:00|27.36|25.96|27.29|25.89|27.36|25.96|27.27|25.87|44
1693239600000|2023-08-28 16:20:00|27.28|25.88|27.28|25.88|27.29|25.89|27.24|25.84|37
1693239900000|2023-08-28 16:25:00|27.27|25.87|27.25|25.85|27.28|25.88|27.25|25.85|41
1693240200000|2023-08-28 16:30:00|27.26|25.86|27.23|25.83|27.27|25.87|27.21|25.81|28
1693240500000|2023-08-28 16:35:00|27.24|25.84|27.26|25.86|27.27|25.87|27.23|25.83|35
1693240800000|2023-08-28 16:40:00|27.27|25.87|27.28|25.88|27.29|25.89|27.26|25.86|16
1693241100000|2023-08-28 16:45:00|27.29|25.89|27.36|25.96|27.39|25.99|27.29|25.89|44
1693241400000|2023-08-28 16:50:00|27.35|25.95|27.42|26.02|27.43|26.03|27.34|25.94|48
1693241700000|2023-08-28 16:55:00|27.41|26.01|27.35|25.95|27.41|26.01|27.35|25.95|49
1693242000000|2023-08-28 17:00:00|27.36|25.96|27.4|26|27.41|26.01|27.36|25.96|131
1693242300000|2023-08-28 17:05:00|27.41|26.01|27.36|25.96|27.43|26.03|27.35|25.95|81
1693242600000|2023-08-28 17:10:00|27.35|25.95|27.37|25.97|27.38|25.98|27.33|25.93|87
1693242900000|2023-08-28 17:15:00|27.38|25.98|27.35|25.95|27.39|25.99|27.35|25.95|128
1693243200000|2023-08-28 17:20:00|27.34|25.94|27.3|25.9|27.36|25.96|27.3|25.9|57
1693243500000|2023-08-28 17:25:00|27.31|25.91|27.3|25.9|27.32|25.92|27.28|25.88|50
1693243800000|2023-08-28 17:30:00|27.29|25.89|27.32|25.92|27.32|25.92|27.29|25.89|32
1693244100000|2023-08-28 17:35:00|27.33|25.93|27.33|25.93|27.34|25.94|27.31|25.91|45
1693244400000|2023-08-28 17:40:00|27.32|25.92|27.28|25.88|27.33|25.93|27.28|25.88|39
1693244700000|2023-08-28 17:45:00|27.29|25.89|27.33|25.93|27.34|25.94|27.29|25.89|93
1693245000000|2023-08-28 17:50:00|27.32|25.92|27.28|25.88|27.33|25.93|27.27|25.87|49
1693245300000|2023-08-28 17:55:00|27.29|25.89|27.24|25.84|27.29|25.89|27.23|25.83|108
1693245600000|2023-08-28 18:00:00|27.25|25.85|27.25|25.85|27.27|25.87|27.24|25.84|123
1693245900000|2023-08-28 18:05:00|27.24|25.84|27.21|25.81|27.25|25.85|27.2|25.8|196
1693246200000|2023-08-28 18:10:00|27.2|25.8|27.23|25.83|27.24|25.84|27.2|25.8|96
1693246500000|2023-08-28 18:15:00|27.22|25.82|27.22|25.82|27.24|25.84|27.21|25.81|117
1693246800000|2023-08-28 18:20:00|27.21|25.81|27.25|25.85|27.25|25.85|27.21|25.81|111
1693247100000|2023-08-28 18:25:00|27.24|25.84|27.23|25.83|27.24|25.84|27.22|25.82|86
1693247400000|2023-08-28 18:30:00|27.22|25.82|27.2|25.8|27.23|25.83|27.2|25.8|93
1693247700000|2023-08-28 18:35:00|27.19|25.79|27.22|25.82|27.22|25.82|27.19|25.79|72
1693248000000|2023-08-28 18:40:00|27.21|25.81|27.25|25.85|27.25|25.85|27.21|25.81|61
1693248300000|2023-08-28 18:45:00|27.24|25.84|27.24|25.84|27.26|25.86|27.23|25.83|99
1693248600000|2023-08-28 18:50:00|27.23|25.83|27.29|25.89|27.29|25.89|27.23|25.83|55
1693248900000|2023-08-28 18:55:00|27.3|25.9|27.34|25.94|27.34|25.94|27.29|25.89|32
1693249200000|2023-08-28 19:00:00|27.35|25.95|27.33|25.93|27.35|25.95|27.31|25.91|43
1693249500000|2023-08-28 19:05:00|27.32|25.92|27.34|25.94|27.34|25.94|27.31|25.91|55
1693249800000|2023-08-28 19:10:00|27.33|25.93|27.3|25.9|27.34|25.94|27.3|25.9|56
1693250100000|2023-08-28 19:15:00|27.31|25.91|27.23|25.83|27.32|25.92|27.23|25.83|100
1693250400000|2023-08-28 19:20:00|27.22|25.82|27.07|25.67|27.24|25.84|27.06|25.66|200
1693250700000|2023-08-28 19:25:00|27.08|25.68|27.14|25.74|27.17|25.77|27.08|25.68|143
1693251000000|2023-08-28 19:30:00|27.15|25.75|27.19|25.79|27.2|25.8|27.14|25.74|29
1693251300000|2023-08-28 19:35:00|27.2|25.8|27.15|25.75|27.2|25.8|27.14|25.74|70
1693251600000|2023-08-28 19:40:00|27.16|25.76|27.15|25.75|27.17|25.77|27.12|25.72|76
1693251900000|2023-08-28 19:45:00|27.16|25.76|27.2|25.8|27.22|25.82|27.16|25.76|61
1693252200000|2023-08-28 19:50:00|27.19|25.79|27.2|25.8|27.21|25.81|27.17|25.77|84
1693252500000|2023-08-28 19:55:00|27.21|25.81|27.21|25.81|27.22|25.82|27.2|25.8|61
1693252800000|2023-08-28 20:00:00|27.2|25.8|27.22|25.82|27.24|25.84|27.18|25.78|75
1693253100000|2023-08-28 20:05:00|27.21|25.81|27.18|25.78|27.22|25.82|27.16|25.76|18
1693253400000|2023-08-28 20:10:00|27.17|25.77|27.15|25.75|27.18|25.78|27.13|25.73|39
1693253700000|2023-08-28 20:15:00|27.16|25.76|27.24|25.84|27.24|25.84|27.16|25.76|41
1693254000000|2023-08-28 20:20:00|27.25|25.85|27.31|25.91|27.31|25.91|27.24|25.84|87
1693254300000|2023-08-28 20:25:00|27.3|25.9|27.29|25.89|27.32|25.92|27.27|25.87|74
1693254600000|2023-08-28 20:30:00|27.28|25.88|27.28|25.88|27.3|25.9|27.26|25.86|67
1693254900000|2023-08-28 20:35:00|27.29|25.89|27.3|25.9|27.3|25.9|27.27|25.87|14
1693255200000|2023-08-28 20:40:00|27.31|25.91|27.32|25.92|27.35|25.95|27.3|25.9|52
1693255500000|2023-08-28 20:45:00|27.31|25.91|27.33|25.93|27.33|25.93|27.3|25.9|73
1693255800000|2023-08-28 20:50:00|27.32|25.92|27.3|25.9|27.34|25.94|27.28|25.88|95
1693256100000|2023-08-28 20:55:00|27.31|25.91|27.31|25.91|27.31|25.91|27.29|25.89|43
1693256400000|2023-08-28 21:00:00|27.32|25.92|27.31|25.91|27.34|25.94|27.3|25.9|8
1693256700000|2023-08-28 21:05:00|27.32|25.92|27.35|25.95|27.35|25.95|27.31|25.91|6
1693257000000|2023-08-28 21:10:00|27.34|25.94|27.32|25.92|27.36|25.96|27.32|25.92|23
1693257300000|2023-08-28 21:15:00|27.31|25.91|27.34|25.94|27.34|25.94|27.31|25.91|8
1693257600000|2023-08-28 21:20:00|27.35|25.95|27.34|25.94|27.35|25.95|27.34|25.94|4
1693257900000|2023-08-28 21:25:00|27.33|25.93|27.36|25.96|27.36|25.96|27.32|25.92|9
1693258200000|2023-08-28 21:30:00|27.37|25.97|27.34|25.94|27.39|25.99|27.34|25.94|18
1693258500000|2023-08-28 21:35:00|27.33|25.93|27.32|25.92|27.34|25.94|27.32|25.92|12
1693258800000|2023-08-28 21:40:00|27.31|25.91|27.3|25.9|27.31|25.91|27.29|25.89|24
1693259100000|2023-08-28 21:45:00|27.29|25.89|27.27|25.87|27.29|25.89|27.27|25.87|3
1693259400000|2023-08-28 21:50:00|27.26|25.86|27.24|25.84|27.26|25.86|27.24|25.84|11
1693259700000|2023-08-28 21:55:00|27.25|25.85|27.26|25.86|27.26|25.86|27.25|25.85|14
1693260000000|2023-08-28 22:00:00|27.25|25.85|27.36|25.96|27.37|25.97|27.24|25.84|62
1693260300000|2023-08-28 22:05:00|27.35|25.95|27.39|25.99|27.41|26.01|27.35|25.95|59
1693260600000|2023-08-28 22:10:00|27.38|25.98|27.35|25.95|27.39|25.99|27.35|25.95|14
1693260900000|2023-08-28 22:15:00|27.36|25.96|27.36|25.96|27.38|25.98|27.36|25.96|19
1693261200000|2023-08-28 22:20:00|27.37|25.97|27.41|26.01|27.41|26.01|27.36|25.96|131
1693261500000|2023-08-28 22:25:00|27.4|26|27.41|26.01|27.43|26.03|27.4|26|30
1693261800000|2023-08-28 22:30:00|27.42|26.02|27.43|26.03|27.43|26.03|27.4|26|85
1693262100000|2023-08-28 22:35:00|27.44|26.04|27.42|26.02|27.49|26.09|27.42|26.02|26
1693262400000|2023-08-28 22:40:00|27.41|26.01|27.47|26.07|27.47|26.07|27.4|26|54
1693262700000|2023-08-28 22:45:00|27.46|26.06|27.46|26.06|27.48|26.08|27.46|26.06|59
1693263000000|2023-08-28 22:50:00|27.45|26.05|27.42|26.02|27.47|26.07|27.42|26.02|30
1693263300000|2023-08-28 22:55:00|27.43|26.03|27.39|25.99|27.43|26.03|27.39|25.99|75
1693263600000|2023-08-28 23:00:00|27.4|26|27.42|26.02|27.43|26.03|27.39|25.99|93
1693263900000|2023-08-28 23:05:00|27.41|26.01|27.41|26.01|27.42|26.02|27.41|26.01|3
1693264200000|2023-08-28 23:10:00|27.42|26.02|27.43|26.03|27.43|26.03|27.4|26|8
1693264500000|2023-08-28 23:15:00|27.44|26.04|27.47|26.07|27.48|26.08|27.43|26.03|94
1693264800000|2023-08-28 23:20:00|27.46|26.06|27.48|26.08|27.48|26.08|27.46|26.06|77
1693265100000|2023-08-28 23:25:00|27.47|26.07|27.46|26.06|27.49|26.09|27.45|26.05|89
1693265400000|2023-08-28 23:30:00|27.47|26.07|27.48|26.08|27.48|26.08|27.46|26.06|78
1693265700000|2023-08-28 23:35:00|27.47|26.07|27.46|26.06|27.48|26.08|27.45|26.05|50
1693266000000|2023-08-28 23:40:00|27.45|26.05|27.47|26.07|27.47|26.07|27.45|26.05|45
1693266300000|2023-08-28 23:45:00|27.48|26.08|27.47|26.07|27.48|26.08|27.46|26.06|42
1693266600000|2023-08-28 23:50:00|27.46|26.06|27.47|26.07|27.48|26.08|27.46|26.06|22
1693266900000|2023-08-28 23:55:00|27.46|26.06|27.46|26.06|27.47|26.07|27.46|26.06|41
1693267200000|2023-08-29 00:00:00|27.47|26.07|27.52|26.12|27.53|26.13|27.47|26.07|100
1693267500000|2023-08-29 00:05:00|27.51|26.11|27.51|26.11|27.52|26.12|27.5|26.1|107
1693267800000|2023-08-29 00:10:00|27.5|26.1|27.51|26.11|27.53|26.13|27.5|26.1|80
1693268100000|2023-08-29 00:15:00|27.52|26.12|27.53|26.13|27.54|26.14|27.52|26.12|112
1693268400000|2023-08-29 00:20:00|27.52|26.12|27.48|26.08|27.54|26.14|27.48|26.08|76
1693268700000|2023-08-29 00:25:00|27.47|26.07|27.45|26.05|27.48|26.08|27.44|26.04|111
1693269000000|2023-08-29 00:30:00|27.46|26.06|27.46|26.06|27.49|26.09|27.46|26.06|90
1693269300000|2023-08-29 00:35:00|27.47|26.07|27.44|26.04|27.47|26.07|27.42|26.02|128
1693269600000|2023-08-29 00:40:00|27.45|26.05|27.46|26.06|27.46|26.06|27.43|26.03|100
1693269900000|2023-08-29 00:45:00|27.45|26.05|27.5|26.1|27.5|26.1|27.45|26.05|158
1693270200000|2023-08-29 00:50:00|27.49|26.09|27.49|26.09|27.5|26.1|27.48|26.08|114
1693270500000|2023-08-29 00:55:00|27.48|26.08|27.47|26.07|27.49|26.09|27.44|26.04|126
1693270800000|2023-08-29 01:00:00|27.46|26.06|27.43|26.03|27.48|26.08|27.42|26.02|112
1693271100000|2023-08-29 01:05:00|27.44|26.04|27.43|26.03|27.45|26.05|27.42|26.02|51
1693271400000|2023-08-29 01:10:00|27.42|26.02|27.44|26.04|27.44|26.04|27.42|26.02|29
1693271700000|2023-08-29 01:15:00|27.43|26.03|27.48|26.08|27.51|26.11|27.43|26.03|101
1693272000000|2023-08-29 01:20:00|27.49|26.09|27.43|26.03|27.49|26.09|27.43|26.03|33
1693272300000|2023-08-29 01:25:00|27.42|26.02|27.4|26|27.43|26.03|27.4|26|19
1693272600000|2023-08-29 01:30:00|27.41|26.01|27.43|26.03|27.43|26.03|27.4|26|17
1693272900000|2023-08-29 01:35:00|27.42|26.02|27.41|26.01|27.44|26.04|27.41|26.01|64
1693273200000|2023-08-29 01:40:00|27.42|26.02|27.39|25.99|27.42|26.02|27.38|25.98|20
1693273500000|2023-08-29 01:45:00|27.4|26|27.39|25.99|27.4|26|27.38|25.98|52
1693273800000|2023-08-29 01:50:00|27.38|25.98|27.35|25.95|27.39|25.99|27.34|25.94|28
1693274100000|2023-08-29 01:55:00|27.34|25.94|27.35|25.95|27.36|25.96|27.34|25.94|19
1693274400000|2023-08-29 02:00:00|27.36|25.96|27.34|25.94|27.36|25.96|27.34|25.94|9
1693274700000|2023-08-29 02:05:00|27.35|25.95|27.34|25.94|27.35|25.95|27.33|25.93|68
1693275000000|2023-08-29 02:10:00|27.33|25.93|27.29|25.89|27.34|25.94|27.29|25.89|31
1693275300000|2023-08-29 02:15:00|27.3|25.9|27.32|25.92|27.33|25.93|27.3|25.9|37
1693275600000|2023-08-29 02:20:00|27.33|25.93|27.31|25.91|27.33|25.93|27.3|25.9|67
1693275900000|2023-08-29 02:25:00|27.3|25.9|27.32|25.92|27.33|25.93|27.3|25.9|51
1693276200000|2023-08-29 02:30:00|27.31|25.91|27.3|25.9|27.32|25.92|27.29|25.89|44
1693276500000|2023-08-29 02:35:00|27.29|25.89|27.3|25.9|27.31|25.91|27.29|25.89|44
1693276800000|2023-08-29 02:40:00|27.29|25.89|27.3|25.9|27.3|25.9|27.28|25.88|88
1693277100000|2023-08-29 02:45:00|27.29|25.89|27.29|25.89|27.3|25.9|27.28|25.88|95
1693277400000|2023-08-29 02:50:00|27.3|25.9|27.3|25.9|27.3|25.9|27.29|25.89|9
1693277700000|2023-08-29 02:55:00|27.29|25.89|27.31|25.91|27.31|25.91|27.28|25.88|57
1693278000000|2023-08-29 03:00:00|27.32|25.92|27.33|25.93|27.34|25.94|27.31|25.91|56
1693278300000|2023-08-29 03:05:00|27.32|25.92|27.26|25.86|27.33|25.93|27.26|25.86|99
1693278600000|2023-08-29 03:10:00|27.25|25.85|27.23|25.83|27.26|25.86|27.21|25.81|144
1693278900000|2023-08-29 03:15:00|27.24|25.84|27.24|25.84|27.26|25.86|27.23|25.83|231
1693279200000|2023-08-29 03:20:00|27.23|25.83|27.23|25.83|27.25|25.85|27.22|25.82|200
1693279500000|2023-08-29 03:25:00|27.24|25.84|27.24|25.84|27.26|25.86|27.22|25.82|107
1693279800000|2023-08-29 03:30:00|27.23|25.83|27.24|25.84|27.25|25.85|27.23|25.83|50
1693280100000|2023-08-29 03:35:00|27.23|25.83|27.27|25.87|27.27|25.87|27.23|25.83|25
1693280400000|2023-08-29 03:40:00|27.26|25.86|27.24|25.84|27.27|25.87|27.23|25.83|143
1693280700000|2023-08-29 03:45:00|27.23|25.83|27.26|25.86|27.26|25.86|27.23|25.83|76
1693281000000|2023-08-29 03:50:00|27.25|25.85|27.24|25.84|27.25|25.85|27.23|25.83|56
1693281300000|2023-08-29 03:55:00|27.25|25.85|27.25|25.85|27.25|25.85|27.24|25.84|53
1693281600000|2023-08-29 04:00:00|27.24|25.84|27.23|25.83|27.25|25.85|27.21|25.81|74
1693281900000|2023-08-29 04:05:00|27.22|25.82|27.21|25.81|27.23|25.83|27.21|25.81|66
1693282200000|2023-08-29 04:10:00|27.2|25.8|27.22|25.82|27.22|25.82|27.19|25.79|41
1693282500000|2023-08-29 04:15:00|27.23|25.83|27.21|25.81|27.24|25.84|27.2|25.8|31
1693282800000|2023-08-29 04:20:00|27.2|25.8|27.18|25.78|27.21|25.81|27.18|25.78|69
1693283100000|2023-08-29 04:25:00|27.19|25.79|27.21|25.81|27.22|25.82|27.18|25.78|35
1693283400000|2023-08-29 04:30:00|27.19|25.79|27.18|25.78|27.21|25.81|27.18|25.78|88
1693283700000|2023-08-29 04:35:00|27.19|25.79|27.19|25.79|27.19|25.79|27.18|25.78|129
1693284000000|2023-08-29 04:40:00|27.18|25.78|27.17|25.77|27.19|25.79|27.17|25.77|106
1693284300000|2023-08-29 04:45:00|27.18|25.78|27.18|25.78|27.19|25.79|27.18|25.78|49
1693284600000|2023-08-29 04:50:00|27.19|25.79|27.19|25.79|27.19|25.79|27.18|25.78|77
1693284900000|2023-08-29 04:55:00|27.18|25.78|27.19|25.79|27.19|25.79|27.17|25.77|46
1693285200000|2023-08-29 05:00:00|27.18|25.78|27.18|25.78|27.19|25.79|27.17|25.77|49
1693285500000|2023-08-29 05:05:00|27.17|25.77|27.19|25.79|27.19|25.79|27.17|25.77|47
1693285800000|2023-08-29 05:10:00|27.2|25.8|27.18|25.78|27.2|25.8|27.17|25.77|129
1693286100000|2023-08-29 05:15:00|27.17|25.77|27.16|25.76|27.17|25.77|27.16|25.76|10
1693286400000|2023-08-29 05:20:00|27.17|25.77|27.17|25.77|27.17|25.77|27.16|25.76|55
1693286700000|2023-08-29 05:25:00|27.16|25.76|27.17|25.77|27.17|25.77|27.16|25.76|42
1693287000000|2023-08-29 05:30:00|27.18|25.78|27.17|25.77|27.18|25.78|27.16|25.76|32
1693287300000|2023-08-29 05:35:00|27.16|25.76|27.17|25.77|27.17|25.77|27.15|25.75|34
1693287600000|2023-08-29 05:40:00|27.18|25.78|27.19|25.79|27.19|25.79|27.17|25.77|10
1693287900000|2023-08-29 05:45:00|27.2|25.8|27.21|25.81|27.21|25.81|27.2|25.8|42
1693288500000|2023-08-29 05:55:00|27.2|25.8|27.2|25.8|27.21|25.81|27.19|25.79|81
1693288800000|2023-08-29 06:00:00|27.19|25.79|27.15|25.75|27.19|25.79|27.15|25.75|75
1693289100000|2023-08-29 06:05:00|27.16|25.76|27.13|25.73|27.16|25.76|27.13|25.73|16
1693289400000|2023-08-29 06:10:00|27.14|25.74|27.12|25.72|27.14|25.74|27.11|25.71|39
1693289700000|2023-08-29 06:15:00|27.11|25.71|27.14|25.74|27.14|25.74|27.11|25.71|16
1693290000000|2023-08-29 06:20:00|27.13|25.73|27.06|25.66|27.17|25.77|27.06|25.66|118
1693290300000|2023-08-29 06:25:00|27.07|25.67|27.04|25.64|27.07|25.67|27.03|25.63|32
1693290600000|2023-08-29 06:30:00|27.03|25.63|27.05|25.65|27.06|25.66|27.02|25.62|123
1693290900000|2023-08-29 06:35:00|27.06|25.66|27.07|25.67|27.1|25.7|27.06|25.66|14
1693291200000|2023-08-29 06:40:00|27.08|25.68|27.05|25.65|27.08|25.68|27.03|25.63|102
1693291500000|2023-08-29 06:45:00|27.04|25.64|27.03|25.63|27.05|25.65|27.03|25.63|44
1693291800000|2023-08-29 06:50:00|27.04|25.64|27.04|25.64|27.04|25.64|27.02|25.62|104
1693292100000|2023-08-29 06:55:00|27.03|25.63|27.01|25.61|27.04|25.64|26.99|25.59|105
1693292400000|2023-08-29 07:00:00|27|25.6|27.02|25.62|27.02|25.62|27|25.6|31
1693292700000|2023-08-29 07:05:00|27.01|25.61|27.03|25.63|27.03|25.63|27.01|25.61|13
1693293000000|2023-08-29 07:10:00|27.02|25.62|27.01|25.61|27.03|25.63|27.01|25.61|70
1693293300000|2023-08-29 07:15:00|27.02|25.62|27.03|25.63|27.03|25.63|27.01|25.61|26
1693293600000|2023-08-29 07:20:00|27.04|25.64|27.01|25.61|27.04|25.64|27.01|25.61|22
1693293900000|2023-08-29 07:25:00|27.02|25.62|27.06|25.66|27.06|25.66|27.01|25.61|137
1693294200000|2023-08-29 07:30:00|27.05|25.65|27.06|25.66|27.06|25.66|27.03|25.63|54
1693294500000|2023-08-29 07:35:00|27.07|25.67|27.06|25.66|27.12|25.72|27.06|25.66|115
1693294800000|2023-08-29 07:40:00|27.05|25.65|27.03|25.63|27.05|25.65|27.01|25.61|93
1693295100000|2023-08-29 07:45:00|27.02|25.62|27|25.6|27.02|25.62|26.99|25.59|35
1693295400000|2023-08-29 07:50:00|26.99|25.59|26.98|25.58|27.01|25.61|26.98|25.58|56
1693295700000|2023-08-29 07:55:00|26.97|25.57|26.98|25.58|26.99|25.59|26.97|25.57|46
1693296000000|2023-08-29 08:00:00|26.97|25.57|26.92|25.52|27.01|25.61|26.9|25.5|135
1693296300000|2023-08-29 08:05:00|26.91|25.51|26.95|25.55|26.95|25.55|26.91|25.51|99
1693296600000|2023-08-29 08:10:00|26.94|25.54|26.96|25.56|26.97|25.57|26.93|25.53|156
1693296900000|2023-08-29 08:15:00|26.95|25.55|26.96|25.56|26.96|25.56|26.93|25.53|180
1693297200000|2023-08-29 08:20:00|26.95|25.55|26.96|25.56|26.96|25.56|26.93|25.53|126
1693297500000|2023-08-29 08:25:00|26.95|25.55|26.96|25.56|26.96|25.56|26.93|25.53|123
1693297800000|2023-08-29 08:30:00|26.95|25.55|26.96|25.56|26.97|25.57|26.92|25.52|128
1693298100000|2023-08-29 08:35:00|26.95|25.55|26.97|25.57|26.98|25.58|26.94|25.54|85
1693298400000|2023-08-29 08:40:00|26.98|25.58|26.98|25.58|26.98|25.58|26.97|25.57|25
1693298700000|2023-08-29 08:45:00|26.97|25.57|27|25.6|27.01|25.61|26.97|25.57|18
1693299000000|2023-08-29 08:50:00|26.99|25.59|26.97|25.57|26.99|25.59|26.97|25.57|23
1693299300000|2023-08-29 08:55:00|26.96|25.56|26.95|25.55|26.97|25.57|26.95|25.55|42
1693299600000|2023-08-29 09:00:00|26.96|25.56|26.95|25.55|26.98|25.58|26.94|25.54|84
1693299900000|2023-08-29 09:05:00|26.96|25.56|26.97|25.57|26.97|25.57|26.95|25.55|62
1693300200000|2023-08-29 09:10:00|26.98|25.58|26.97|25.57|26.98|25.58|26.96|25.56|26
1693300500000|2023-08-29 09:15:00|26.96|25.56|26.97|25.57|26.97|25.57|26.94|25.54|28
1693300800000|2023-08-29 09:20:00|26.96|25.56|26.96|25.56|26.97|25.57|26.96|25.56|7
1693301100000|2023-08-29 09:25:00|26.95|25.55|26.96|25.56|26.96|25.56|26.95|25.55|6
1693301400000|2023-08-29 09:30:00|26.95|25.55|26.91|25.51|26.95|25.55|26.89|25.49|45
1693301700000|2023-08-29 09:35:00|26.92|25.52|26.93|25.53|26.93|25.53|26.92|25.52|2
1693302000000|2023-08-29 09:40:00|26.92|25.52|26.93|25.53|26.93|25.53|26.92|25.52|24
1693302300000|2023-08-29 09:45:00|26.94|25.54|26.93|25.53|26.94|25.54|26.92|25.52|50
1693302600000|2023-08-29 09:50:00|26.92|25.52|26.89|25.49|26.93|25.53|26.89|25.49|18
1693302900000|2023-08-29 09:55:00|26.88|25.48|26.89|25.49|26.89|25.49|26.88|25.48|36
1693303200000|2023-08-29 10:00:00|26.88|25.48|26.89|25.49|26.89|25.49|26.87|25.47|56
1693303500000|2023-08-29 10:05:00|26.88|25.48|26.91|25.51|26.92|25.52|26.88|25.48|94
1693303800000|2023-08-29 10:10:00|26.9|25.5|26.88|25.48|26.91|25.51|26.88|25.48|107
1693304100000|2023-08-29 10:15:00|26.87|25.47|26.83|25.43|26.88|25.48|26.83|25.43|97
1693304400000|2023-08-29 10:20:00|26.82|25.42|26.81|25.41|26.83|25.43|26.8|25.4|66
1693304700000|2023-08-29 10:25:00|26.8|25.4|26.77|25.37|26.81|25.41|26.73|25.33|100
1693305000000|2023-08-29 10:30:00|26.76|25.36|26.74|25.34|26.77|25.37|26.72|25.32|79
1693305300000|2023-08-29 10:35:00|26.75|25.35|26.75|25.35|26.76|25.36|26.72|25.32|65
1693305600000|2023-08-29 10:40:00|26.76|25.36|26.82|25.42|26.82|25.42|26.75|25.35|197
1693305900000|2023-08-29 10:45:00|26.81|25.41|26.77|25.37|26.81|25.41|26.76|25.36|113
1693306200000|2023-08-29 10:50:00|26.76|25.36|26.78|25.38|26.78|25.38|26.76|25.36|51
1693306500000|2023-08-29 10:55:00|26.79|25.39|26.81|25.41|26.82|25.42|26.78|25.38|173
1693306800000|2023-08-29 11:00:00|26.82|25.42|26.82|25.42|26.83|25.43|26.8|25.4|85
1693307100000|2023-08-29 11:05:00|26.83|25.43|26.85|25.45|26.86|25.46|26.81|25.41|129
1693307400000|2023-08-29 11:10:00|26.84|25.44|26.84|25.44|26.87|25.47|26.84|25.44|47
1693307700000|2023-08-29 11:15:00|26.83|25.43|26.85|25.45|26.87|25.47|26.82|25.42|137
1693308000000|2023-08-29 11:20:00|26.86|25.46|26.88|25.48|26.88|25.48|26.85|25.45|13
1693308300000|2023-08-29 11:25:00|26.87|25.47|26.86|25.46|26.88|25.48|26.85|25.45|20
1693308600000|2023-08-29 11:30:00|26.85|25.45|26.85|25.45|26.87|25.47|26.84|25.44|89
1693308900000|2023-08-29 11:35:00|26.84|25.44|26.87|25.47|26.88|25.48|26.84|25.44|90
1693309200000|2023-08-29 11:40:00|26.86|25.46|26.83|25.43|26.87|25.47|26.8|25.4|204
1693309500000|2023-08-29 11:45:00|26.82|25.42|26.81|25.41|26.83|25.43|26.8|25.4|88
1693309800000|2023-08-29 11:50:00|26.8|25.4|26.82|25.42|26.83|25.43|26.8|25.4|59
1693310100000|2023-08-29 11:55:00|26.81|25.41|26.8|25.4|26.82|25.42|26.79|25.39|96
1693310400000|2023-08-29 12:00:00|26.79|25.39|26.77|25.37|26.8|25.4|26.77|25.37|53
1693310700000|2023-08-29 12:05:00|26.78|25.38|26.77|25.37|26.78|25.38|26.77|25.37|24
1693311000000|2023-08-29 12:10:00|26.76|25.36|26.76|25.36|26.77|25.37|26.74|25.34|43
1693311300000|2023-08-29 12:15:00|26.77|25.37|26.75|25.35|26.77|25.37|26.75|25.35|51
1693311600000|2023-08-29 12:20:00|26.74|25.34|26.76|25.36|26.76|25.36|26.73|25.33|37
1693311900000|2023-08-29 12:25:00|26.77|25.37|26.75|25.35|26.77|25.37|26.75|25.35|31
1693312200000|2023-08-29 12:30:00|26.76|25.36|26.76|25.36|26.77|25.37|26.75|25.35|99
1693312500000|2023-08-29 12:35:00|26.77|25.37|26.77|25.37|26.78|25.38|26.76|25.36|45
1693312800000|2023-08-29 12:40:00|26.76|25.36|26.8|25.4|26.8|25.4|26.76|25.36|45
1693313100000|2023-08-29 12:45:00|26.79|25.39|26.79|25.39|26.8|25.4|26.78|25.38|33
1693313400000|2023-08-29 12:50:00|26.78|25.38|26.78|25.38|26.79|25.39|26.78|25.38|7
1693313700000|2023-08-29 12:55:00|26.79|25.39|26.82|25.42|26.82|25.42|26.78|25.38|56
1693314000000|2023-08-29 13:00:00|26.83|25.43|26.82|25.42|26.83|25.43|26.82|25.42|26
1693314300000|2023-08-29 13:05:00|26.83|25.43|26.83|25.43|26.84|25.44|26.82|25.42|37
1693314600000|2023-08-29 13:10:00|26.84|25.44|26.82|25.42|26.84|25.44|26.82|25.42|71
1693314900000|2023-08-29 13:15:00|26.83|25.43|26.82|25.42|26.83|25.43|26.81|25.41|28
1693315200000|2023-08-29 13:20:00|26.81|25.41|26.8|25.4|26.81|25.41|26.79|25.39|36
1693315500000|2023-08-29 13:25:00|26.79|25.39|26.8|25.4|26.8|25.4|26.79|25.39|14
1693315800000|2023-08-29 13:30:00|26.8|25.4|26.79|25.39|26.8|25.4|26.78|25.38|116
1693316100000|2023-08-29 13:35:00|26.78|25.38|26.8|25.4|26.81|25.41|26.78|25.38|47
1693316400000|2023-08-29 13:40:00|26.81|25.41|26.85|25.45|26.85|25.45|26.8|25.4|45
1693316700000|2023-08-29 13:45:00|26.86|25.46|26.87|25.47|26.89|25.49|26.85|25.45|82
1693317000000|2023-08-29 13:50:00|26.88|25.48|26.86|25.46|26.88|25.48|26.85|25.45|113
1693317300000|2023-08-29 13:55:00|26.85|25.45|26.85|25.45|26.86|25.46|26.84|25.44|119
1693317600000|2023-08-29 14:00:00|26.86|25.46|26.93|25.53|26.95|25.55|26.85|25.45|154
1693317900000|2023-08-29 14:05:00|26.94|25.54|26.97|25.57|27.03|25.63|26.93|25.53|247
1693318200000|2023-08-29 14:10:00|26.96|25.56|26.99|25.59|26.99|25.59|26.96|25.56|132
1693318500000|2023-08-29 14:15:00|27|25.6|27|25.6|27.04|25.64|26.99|25.59|121
1693318800000|2023-08-29 14:20:00|27.01|25.61|27.43|26.03|27.66|26.26|27|25.6|602
1693319100000|2023-08-29 14:25:00|27.44|26.04|27.62|26.22|27.86|26.46|27.42|26.02|507
1693319400000|2023-08-29 14:30:00|27.63|26.23|27.95|26.55|28|26.6|27.56|26.16|436
1693319700000|2023-08-29 14:35:00|27.96|26.56|28.03|26.63|28.3|26.9|27.94|26.54|489
1693320000000|2023-08-29 14:40:00|28.02|26.62|28.43|27.03|28.45|27.05|28.02|26.62|424
1693320300000|2023-08-29 14:45:00|28.41|27.01|28.33|26.93|28.54|27.14|28.19|26.79|442
1693320600000|2023-08-29 14:50:00|28.34|26.94|28.28|26.88|28.42|27.02|28.24|26.84|282
1693320900000|2023-08-29 14:55:00|28.27|26.87|28.49|27.09|28.49|27.09|28.27|26.87|271
1693321200000|2023-08-29 15:00:00|28.48|27.08|28.39|26.99|28.7|27.3|28.38|26.98|308
1693321500000|2023-08-29 15:05:00|28.38|26.98|28.31|26.91|28.48|27.08|28.28|26.88|249
1693321800000|2023-08-29 15:10:00|28.3|26.9|28.22|26.82|28.34|26.94|28.15|26.75|270
1693322100000|2023-08-29 15:15:00|28.21|26.81|28.09|26.69|28.29|26.89|28.03|26.63|284
1693322400000|2023-08-29 15:20:00|28.1|26.7|28.14|26.74|28.15|26.75|28.01|26.61|222
1693322700000|2023-08-29 15:25:00|28.13|26.73|28.17|26.77|28.17|26.77|28.06|26.66|225
1693323000000|2023-08-29 15:30:00|28.18|26.78|28.23|26.83|28.27|26.87|28.18|26.78|215
1693323300000|2023-08-29 15:35:00|28.24|26.84|28.24|26.84|28.26|26.86|28.2|26.8|113
1693323600000|2023-08-29 15:40:00|28.25|26.85|28.17|26.77|28.25|26.85|28.13|26.73|144
1693323900000|2023-08-29 15:45:00|28.16|26.76|28.12|26.72|28.2|26.8|28.12|26.72|151
1693324200000|2023-08-29 15:50:00|28.13|26.73|28.09|26.69|28.17|26.77|28.06|26.66|186
1693324500000|2023-08-29 15:55:00|28.08|26.68|28.08|26.68|28.1|26.7|28.04|26.64|126
1693324800000|2023-08-29 16:00:00|28.09|26.69|28.12|26.72|28.26|26.86|28.08|26.68|234
1693325100000|2023-08-29 16:05:00|28.13|26.73|28.18|26.78|28.19|26.79|28.11|26.71|155
1693325400000|2023-08-29 16:10:00|28.19|26.79|28.26|26.86|28.42|27.02|28.18|26.78|235
1693325700000|2023-08-29 16:15:00|28.27|26.87|28.29|26.89|28.32|26.92|28.18|26.78|263
1693326000000|2023-08-29 16:20:00|28.3|26.9|28.39|26.99|28.46|27.06|28.27|26.87|304
1693326300000|2023-08-29 16:25:00|28.38|26.98|28.44|27.04|28.56|27.16|28.36|26.96|335
1693326600000|2023-08-29 16:30:00|28.43|27.03|28.38|26.98|28.46|27.06|28.34|26.94|203
1693326900000|2023-08-29 16:35:00|28.39|26.99|28.36|26.96|28.39|26.99|28.31|26.91|176
1693327200000|2023-08-29 16:40:00|28.37|26.97|28.4|27|28.41|27.01|28.33|26.93|94
1693327500000|2023-08-29 16:45:00|28.41|27.01|28.36|26.96|28.43|27.03|28.31|26.91|166
1693327800000|2023-08-29 16:50:00|28.37|26.97|28.27|26.87|28.37|26.97|28.27|26.87|187
1693328100000|2023-08-29 16:55:00|28.26|26.86|28.43|27.03|28.43|27.03|28.26|26.86|292
1693328400000|2023-08-29 17:00:00|28.42|27.02|28.35|26.95|28.46|27.06|28.35|26.95|137
1693328700000|2023-08-29 17:05:00|28.34|26.94|28.38|26.98|28.45|27.05|28.34|26.94|143
1693329000000|2023-08-29 17:10:00|28.37|26.97|28.36|26.96|28.38|26.98|28.33|26.93|132
1693329300000|2023-08-29 17:15:00|28.37|26.97|28.41|27.01|28.42|27.02|28.35|26.95|111
1693329600000|2023-08-29 17:20:00|28.42|27.02|28.45|27.05|28.49|27.09|28.39|26.99|149
1693329900000|2023-08-29 17:25:00|28.44|27.04|28.51|27.11|28.52|27.12|28.43|27.03|131
1693330200000|2023-08-29 17:30:00|28.52|27.12|28.56|27.16|28.57|27.17|28.47|27.07|137
1693330500000|2023-08-29 17:35:00|28.57|27.17|28.53|27.13|28.6|27.2|28.51|27.11|116
1693330800000|2023-08-29 17:40:00|28.52|27.12|28.5|27.1|28.53|27.13|28.44|27.04|120
1693331100000|2023-08-29 17:45:00|28.51|27.11|28.38|26.98|28.51|27.11|28.37|26.97|124
1693331400000|2023-08-29 17:50:00|28.37|26.97|28.37|26.97|28.38|26.98|28.33|26.93|143
1693331700000|2023-08-29 17:55:00|28.38|26.98|28.44|27.04|28.49|27.09|28.36|26.96|176
1693332000000|2023-08-29 18:00:00|28.45|27.05|28.48|27.08|28.49|27.09|28.41|27.01|152
1693332300000|2023-08-29 18:05:00|28.47|27.07|28.5|27.1|28.52|27.12|28.47|27.07|84
1693332600000|2023-08-29 18:10:00|28.49|27.09|28.49|27.09|28.51|27.11|28.48|27.08|53
1693332900000|2023-08-29 18:15:00|28.5|27.1|28.46|27.06|28.5|27.1|28.44|27.04|83
1693333200000|2023-08-29 18:20:00|28.47|27.07|28.38|26.98|28.48|27.08|28.38|26.98|78
1693333500000|2023-08-29 18:25:00|28.39|26.99|28.38|26.98|28.39|26.99|28.37|26.97|77
1693333800000|2023-08-29 18:30:00|28.37|26.97|28.35|26.95|28.39|26.99|28.35|26.95|127
1693334100000|2023-08-29 18:35:00|28.34|26.94|28.32|26.92|28.35|26.95|28.31|26.91|69
1693334400000|2023-08-29 18:40:00|28.31|26.91|28.35|26.95|28.39|26.99|28.31|26.91|68
1693334700000|2023-08-29 18:45:00|28.36|26.96|28.33|26.93|28.37|26.97|28.32|26.92|80
1693335000000|2023-08-29 18:50:00|28.32|26.92|28.31|26.91|28.33|26.93|28.3|26.9|69
1693335300000|2023-08-29 18:55:00|28.3|26.9|28.25|26.85|28.3|26.9|28.25|26.85|9
1693335600000|2023-08-29 19:00:00|28.26|26.86|28.25|26.85|28.27|26.87|28.19|26.79|112
1693335900000|2023-08-29 19:05:00|28.26|26.86|28.32|26.92|28.35|26.95|28.26|26.86|61
1693336200000|2023-08-29 19:10:00|28.31|26.91|28.29|26.89|28.32|26.92|28.28|26.88|47
1693336500000|2023-08-29 19:15:00|28.3|26.9|28.27|26.87|28.31|26.91|28.27|26.87|30
1693336800000|2023-08-29 19:20:00|28.28|26.88|28.18|26.78|28.28|26.88|28.16|26.76|33
1693337100000|2023-08-29 19:25:00|28.17|26.77|28.19|26.79|28.2|26.8|28.15|26.75|65
1693337400000|2023-08-29 19:30:00|28.2|26.8|28.21|26.81|28.22|26.82|28.18|26.78|96
1693337700000|2023-08-29 19:35:00|28.22|26.82|28.24|26.84|28.24|26.84|28.21|26.81|23
1693338000000|2023-08-29 19:40:00|28.25|26.85|28.25|26.85|28.27|26.87|28.24|26.84|47
1693338300000|2023-08-29 19:45:00|28.26|26.86|28.26|26.86|28.26|26.86|28.22|26.82|45
1693338600000|2023-08-29 19:50:00|28.25|26.85|28.28|26.88|28.29|26.89|28.24|26.84|70
1693338900000|2023-08-29 19:55:00|28.27|26.87|28.28|26.88|28.3|26.9|28.27|26.87|44
1693339200000|2023-08-29 20:00:00|28.29|26.89|28.36|26.96|28.38|26.98|28.29|26.89|78
1693339500000|2023-08-29 20:05:00|28.37|26.97|28.41|27.01|28.41|27.01|28.36|26.96|71
1693339800000|2023-08-29 20:10:00|28.4|27|28.39|26.99|28.4|27|28.37|26.97|32
1693340100000|2023-08-29 20:15:00|28.4|27|28.41|27.01|28.41|27.01|28.36|26.96|45
1693340400000|2023-08-29 20:20:00|28.4|27|28.41|27.01|28.42|27.02|28.4|27|12
1693340700000|2023-08-29 20:25:00|28.42|27.02|28.41|27.01|28.42|27.02|28.4|27|62
1693341000000|2023-08-29 20:30:00|28.42|27.02|28.32|26.92|28.42|27.02|28.32|26.92|103
1693341300000|2023-08-29 20:35:00|28.33|26.93|28.27|26.87|28.34|26.94|28.26|26.86|149
1693341600000|2023-08-29 20:40:00|28.28|26.88|28.31|26.91|28.33|26.93|28.27|26.87|80
1693341900000|2023-08-29 20:45:00|28.32|26.92|28.35|26.95|28.37|26.97|28.32|26.92|58
1693342200000|2023-08-29 20:50:00|28.34|26.94|28.22|26.82|28.35|26.95|28.22|26.82|127
1693342500000|2023-08-29 20:55:00|28.21|26.81|28.17|26.77|28.24|26.84|28.17|26.77|133
1693342800000|2023-08-29 21:00:00|28.18|26.78|28.18|26.78|28.22|26.82|28.17|26.77|57
1693343100000|2023-08-29 21:05:00|28.19|26.79|28.19|26.79|28.24|26.84|28.19|26.79|27
1693343400000|2023-08-29 21:10:00|28.2|26.8|28.2|26.8|28.21|26.81|28.16|26.76|22
1693343700000|2023-08-29 21:15:00|28.21|26.81|28.15|26.75|28.21|26.81|28.15|26.75|17
1693344000000|2023-08-29 21:20:00|28.14|26.74|28.18|26.78|28.19|26.79|28.13|26.73|21
1693344300000|2023-08-29 21:25:00|28.19|26.79|28.23|26.83|28.29|26.89|28.18|26.78|26
1693344600000|2023-08-29 21:30:00|28.24|26.84|28.21|26.81|28.24|26.84|28.21|26.81|6
1693344900000|2023-08-29 21:35:00|28.22|26.82|28.21|26.81|28.23|26.83|28.17|26.77|14
1693345200000|2023-08-29 21:40:00|28.2|26.8|28.19|26.79|28.21|26.81|28.18|26.78|18
1693345500000|2023-08-29 21:45:00|28.18|26.78|28.16|26.76|28.2|26.8|28.16|26.76|19
1693345800000|2023-08-29 21:50:00|28.17|26.77|28.18|26.78|28.18|26.78|28.17|26.77|22
1693346100000|2023-08-29 21:55:00|28.17|26.77|28.16|26.76|28.18|26.78|28.15|26.75|28
1693346400000|2023-08-29 22:00:00|28.17|26.77|28.15|26.75|28.24|26.84|28.15|26.75|111
1693346700000|2023-08-29 22:05:00|28.14|26.74|28.18|26.78|28.18|26.78|28.14|26.74|55
1693347000000|2023-08-29 22:10:00|28.17|26.77|28.17|26.77|28.2|26.8|28.14|26.74|45
1693347300000|2023-08-29 22:15:00|28.16|26.76|28.11|26.71|28.16|26.76|28.11|26.71|178
1693347600000|2023-08-29 22:20:00|28.12|26.72|28.1|26.7|28.13|26.73|28.07|26.67|176
1693347900000|2023-08-29 22:25:00|28.09|26.69|28.04|26.64|28.1|26.7|28.03|26.63|99
1693348200000|2023-08-29 22:30:00|28.05|26.65|28.03|26.63|28.06|26.66|28.02|26.62|71
1693348500000|2023-08-29 22:35:00|28.04|26.64|28.03|26.63|28.05|26.65|28.03|26.63|46
1693348800000|2023-08-29 22:40:00|28.04|26.64|28.05|26.65|28.06|26.66|28.03|26.63|60
1693349100000|2023-08-29 22:45:00|28.04|26.64|28.03|26.63|28.09|26.69|28|26.6|72
1693349400000|2023-08-29 22:50:00|28.04|26.64|28.02|26.62|28.05|26.65|28.02|26.62|34
1693349700000|2023-08-29 22:55:00|28.01|26.61|28.03|26.63|28.06|26.66|28.01|26.61|59
1693350000000|2023-08-29 23:00:00|28.04|26.64|28.03|26.63|28.05|26.65|28.01|26.61|87
1693350300000|2023-08-29 23:05:00|28.02|26.62|27.99|26.59|28.04|26.64|27.99|26.59|139
1693350600000|2023-08-29 23:10:00|27.98|26.58|27.98|26.58|28|26.6|27.97|26.57|53
1693350900000|2023-08-29 23:15:00|27.97|26.57|27.94|26.54|27.98|26.58|27.91|26.51|117
1693351200000|2023-08-29 23:20:00|27.93|26.53|27.9|26.5|27.94|26.54|27.87|26.47|107
1693351500000|2023-08-29 23:25:00|27.91|26.51|27.91|26.51|27.92|26.52|27.9|26.5|41
1693351800000|2023-08-29 23:30:00|27.9|26.5|27.88|26.48|27.92|26.52|27.86|26.46|66
1693352100000|2023-08-29 23:35:00|27.89|26.49|27.88|26.48|27.91|26.51|27.87|26.47|193
1693352400000|2023-08-29 23:40:00|27.89|26.49|27.87|26.47|27.89|26.49|27.86|26.46|187
1693352700000|2023-08-29 23:45:00|27.88|26.48|27.87|26.47|27.89|26.49|27.86|26.46|80
1693353000000|2023-08-29 23:50:00|27.88|26.48|27.92|26.52|27.98|26.58|27.88|26.48|193
1693353300000|2023-08-29 23:55:00|27.91|26.51|27.97|26.57|27.98|26.58|27.91|26.51|149
1693353600000|2023-08-30 00:00:00|27.98|26.58|27.9|26.5|28|26.6|27.89|26.49|115
1693353900000|2023-08-30 00:05:00|27.89|26.49|27.88|26.48|27.89|26.49|27.86|26.46|92
1693354200000|2023-08-30 00:10:00|27.89|26.49|27.92|26.52|27.94|26.54|27.88|26.48|86
1693354500000|2023-08-30 00:15:00|27.93|26.53|27.91|26.51|27.95|26.55|27.9|26.5|21
1693354800000|2023-08-30 00:20:00|27.9|26.5|27.86|26.46|27.96|26.56|27.86|26.46|67
1693355100000|2023-08-30 00:25:00|27.87|26.47|27.85|26.45|27.87|26.47|27.83|26.43|121
1693355400000|2023-08-30 00:30:00|27.87|26.47|27.86|26.46|27.87|26.47|27.84|26.44|32
1693355700000|2023-08-30 00:35:00|27.87|26.47|27.82|26.42|27.87|26.47|27.81|26.41|174
1693356000000|2023-08-30 00:40:00|27.83|26.43|27.8|26.4|27.83|26.43|27.78|26.38|89
1693356300000|2023-08-30 00:45:00|27.81|26.41|27.74|26.34|27.83|26.43|27.73|26.33|96
1693356600000|2023-08-30 00:50:00|27.73|26.33|27.7|26.3|27.74|26.34|27.69|26.29|141
1693356900000|2023-08-30 00:55:00|27.71|26.31|27.67|26.27|27.72|26.32|27.66|26.26|113
1693357200000|2023-08-30 01:00:00|27.68|26.28|27.67|26.27|27.69|26.29|27.64|26.24|81
1693357500000|2023-08-30 01:05:00|27.66|26.26|27.63|26.23|27.68|26.28|27.63|26.23|130
1693357800000|2023-08-30 01:10:00|27.64|26.24|27.66|26.26|27.66|26.26|27.57|26.17|167
1693358100000|2023-08-30 01:15:00|27.67|26.27|27.61|26.21|27.69|26.29|27.58|26.18|133
1693358400000|2023-08-30 01:20:00|27.62|26.22|27.55|26.15|27.62|26.22|27.54|26.14|76
1693358700000|2023-08-30 01:25:00|27.54|26.14|27.54|26.14|27.57|26.17|27.53|26.13|91
1693359000000|2023-08-30 01:30:00|27.55|26.15|27.54|26.14|27.57|26.17|27.52|26.12|90
1693359300000|2023-08-30 01:35:00|27.55|26.15|27.57|26.17|27.59|26.19|27.54|26.14|121
1693359600000|2023-08-30 01:40:00|27.58|26.18|27.63|26.23|27.64|26.24|27.57|26.17|112
1693359900000|2023-08-30 01:45:00|27.62|26.22|27.62|26.22|27.66|26.26|27.6|26.2|83
1693360200000|2023-08-30 01:50:00|27.63|26.23|27.63|26.23|27.64|26.24|27.61|26.21|49
1693360500000|2023-08-30 01:55:00|27.64|26.24|27.65|26.25|27.66|26.26|27.63|26.23|26
1693360800000|2023-08-30 02:00:00|27.64|26.24|27.6|26.2|27.65|26.25|27.6|26.2|85
1693361100000|2023-08-30 02:05:00|27.61|26.21|27.6|26.2|27.61|26.21|27.58|26.18|68
1693361400000|2023-08-30 02:10:00|27.59|26.19|27.57|26.17|27.62|26.22|27.57|26.17|118
1693361700000|2023-08-30 02:15:00|27.58|26.18|27.58|26.18|27.6|26.2|27.56|26.16|105
1693362000000|2023-08-30 02:20:00|27.59|26.19|27.57|26.17|27.6|26.2|27.57|26.17|59
1693362300000|2023-08-30 02:25:00|27.56|26.16|27.52|26.12|27.57|26.17|27.52|26.12|141
1693362600000|2023-08-30 02:30:00|27.53|26.13|27.53|26.13|27.55|26.15|27.52|26.12|115
1693362900000|2023-08-30 02:35:00|27.54|26.14|27.53|26.13|27.54|26.14|27.51|26.11|118
1693363200000|2023-08-30 02:40:00|27.54|26.14|27.49|26.09|27.54|26.14|27.48|26.08|98
1693363500000|2023-08-30 02:45:00|27.5|26.1|27.48|26.08|27.52|26.12|27.47|26.07|97
1693363800000|2023-08-30 02:50:00|27.47|26.07|27.48|26.08|27.5|26.1|27.47|26.07|78
1693364100000|2023-08-30 02:55:00|27.47|26.07|27.47|26.07|27.48|26.08|27.45|26.05|81
1693364400000|2023-08-30 03:00:00|27.46|26.06|27.39|25.99|27.47|26.07|27.39|25.99|100
1693364700000|2023-08-30 03:05:00|27.38|25.98|27.39|25.99|27.39|25.99|27.37|25.97|34
1693365000000|2023-08-30 03:10:00|27.4|26|27.39|25.99|27.4|26|27.38|25.98|26
1693365300000|2023-08-30 03:15:00|27.4|26|27.37|25.97|27.4|26|27.37|25.97|62
1693365600000|2023-08-30 03:20:00|27.38|25.98|27.31|25.91|27.38|25.98|27.3|25.9|129
1693365900000|2023-08-30 03:25:00|27.32|25.92|27.35|25.95|27.36|25.96|27.28|25.88|108
1693366200000|2023-08-30 03:30:00|27.36|25.96|27.4|26|27.4|26|27.35|25.95|95
1693366500000|2023-08-30 03:35:00|27.39|25.99|27.39|25.99|27.41|26.01|27.37|25.97|159
1693366800000|2023-08-30 03:40:00|27.4|26|27.4|26|27.41|26.01|27.39|25.99|53
1693367100000|2023-08-30 03:45:00|27.41|26.01|27.42|26.02|27.42|26.02|27.41|26.01|84
1693367400000|2023-08-30 03:50:00|27.41|26.01|27.4|26|27.42|26.02|27.39|25.99|24
1693367700000|2023-08-30 03:55:00|27.41|26.01|27.41|26.01|27.43|26.03|27.4|26|39
1693368000000|2023-08-30 04:00:00|27.4|26|27.35|25.95|27.4|26|27.35|25.95|114
1693368300000|2023-08-30 04:05:00|27.36|25.96|27.37|25.97|27.4|26|27.35|25.95|78
1693368600000|2023-08-30 04:10:00|27.38|25.98|27.36|25.96|27.38|25.98|27.3|25.9|95
1693368900000|2023-08-30 04:15:00|27.35|25.95|27.35|25.95|27.36|25.96|27.34|25.94|31
1693369200000|2023-08-30 04:20:00|27.34|25.94|27.32|25.92|27.35|25.95|27.32|25.92|87
1693369500000|2023-08-30 04:25:00|27.33|25.93|27.31|25.91|27.36|25.96|27.3|25.9|113
1693369800000|2023-08-30 04:30:00|27.3|25.9|27.3|25.9|27.34|25.94|27.3|25.9|29
1693370100000|2023-08-30 04:35:00|27.31|25.91|27.32|25.92|27.35|25.95|27.3|25.9|36
1693370400000|2023-08-30 04:40:00|27.33|25.93|27.31|25.91|27.33|25.93|27.31|25.91|25
1693370700000|2023-08-30 04:45:00|27.32|25.92|27.32|25.92|27.33|25.93|27.31|25.91|45
1693371000000|2023-08-30 04:50:00|27.33|25.93|27.33|25.93|27.33|25.93|27.32|25.92|35
1693371300000|2023-08-30 04:55:00|27.34|25.94|27.34|25.94|27.35|25.95|27.33|25.93|11
1693371600000|2023-08-30 05:00:00|27.35|25.95|27.36|25.96|27.37|25.97|27.34|25.94|108
1693371900000|2023-08-30 05:05:00|27.37|25.97|27.38|25.98|27.38|25.98|27.35|25.95|84
1693372200000|2023-08-30 05:10:00|27.37|25.97|27.35|25.95|27.38|25.98|27.35|25.95|97
1693372500000|2023-08-30 05:15:00|27.36|25.96|27.32|25.92|27.36|25.96|27.32|25.92|57
1693372800000|2023-08-30 05:20:00|27.31|25.91|27.31|25.91|27.32|25.92|27.31|25.91|55
1693373100000|2023-08-30 05:25:00|27.32|25.92|27.37|25.97|27.37|25.97|27.31|25.91|34
1693373400000|2023-08-30 05:30:00|27.38|25.98|27.39|25.99|27.4|26|27.37|25.97|22
1693373700000|2023-08-30 05:35:00|27.4|26|27.4|26|27.41|26.01|27.39|25.99|53
1693374000000|2023-08-30 05:40:00|27.39|25.99|27.39|25.99|27.4|26|27.39|25.99|111
1693374300000|2023-08-30 05:45:00|27.38|25.98|27.39|25.99|27.4|26|27.38|25.98|28
1693374600000|2023-08-30 05:50:00|27.4|26|27.4|26|27.41|26.01|27.38|25.98|77
1693374900000|2023-08-30 05:55:00|27.39|25.99|27.4|26|27.4|26|27.38|25.98|84
1693375200000|2023-08-30 06:00:00|27.39|25.99|27.33|25.93|27.39|25.99|27.32|25.92|71
1693375500000|2023-08-30 06:05:00|27.32|25.92|27.33|25.93|27.34|25.94|27.32|25.92|64
1693375800000|2023-08-30 06:10:00|27.34|25.94|27.33|25.93|27.34|25.94|27.32|25.92|44
1693376100000|2023-08-30 06:15:00|27.34|25.94|27.32|25.92|27.34|25.94|27.32|25.92|35
1693376400000|2023-08-30 06:20:00|27.31|25.91|27.29|25.89|27.32|25.92|27.28|25.88|83
1693376700000|2023-08-30 06:25:00|27.3|25.9|27.31|25.91|27.31|25.91|27.29|25.89|16
1693377000000|2023-08-30 06:30:00|27.3|25.9|27.31|25.91|27.33|25.93|27.29|25.89|49
1693377300000|2023-08-30 06:35:00|27.3|25.9|27.27|25.87|27.31|25.91|27.23|25.83|118
1693377600000|2023-08-30 06:40:00|27.26|25.86|27.22|25.82|27.27|25.87|27.22|25.82|31
1693377900000|2023-08-30 06:45:00|27.23|25.83|27.2|25.8|27.23|25.83|27.18|25.78|64
1693378200000|2023-08-30 06:50:00|27.19|25.79|27.17|25.77|27.2|25.8|27.16|25.76|146
1693378500000|2023-08-30 06:55:00|27.16|25.76|27.17|25.77|27.19|25.79|27.16|25.76|80
1693378800000|2023-08-30 07:00:00|27.16|25.76|27.21|25.81|27.21|25.81|27.16|25.76|94
1693379100000|2023-08-30 07:05:00|27.2|25.8|27.2|25.8|27.21|25.81|27.19|25.79|81
1693379400000|2023-08-30 07:10:00|27.21|25.81|27.18|25.78|27.21|25.81|27.18|25.78|20
1693379700000|2023-08-30 07:15:00|27.19|25.79|27.26|25.86|27.26|25.86|27.18|25.78|38
1693380000000|2023-08-30 07:20:00|27.25|25.85|27.31|25.91|27.32|25.92|27.25|25.85|123
1693380300000|2023-08-30 07:25:00|27.32|25.92|27.34|25.94|27.35|25.95|27.31|25.91|59
1693380600000|2023-08-30 07:30:00|27.33|25.93|27.3|25.9|27.34|25.94|27.29|25.89|58
1693380900000|2023-08-30 07:35:00|27.29|25.89|27.31|25.91|27.31|25.91|27.28|25.88|68
1693381200000|2023-08-30 07:40:00|27.3|25.9|27.3|25.9|27.31|25.91|27.28|25.88|72
1693381500000|2023-08-30 07:45:00|27.31|25.91|27.25|25.85|27.32|25.92|27.25|25.85|109
1693381800000|2023-08-30 07:50:00|27.26|25.86|27.23|25.83|27.28|25.88|27.23|25.83|100
1693382100000|2023-08-30 07:55:00|27.24|25.84|27.3|25.9|27.31|25.91|27.23|25.83|73
1693382400000|2023-08-30 08:00:00|27.29|25.89|27.23|25.83|27.29|25.89|27.22|25.82|115
1693382700000|2023-08-30 08:05:00|27.22|25.82|27.22|25.82|27.24|25.84|27.22|25.82|41
1693383000000|2023-08-30 08:10:00|27.23|25.83|27.22|25.82|27.23|25.83|27.22|25.82|6
1693383300000|2023-08-30 08:15:00|27.21|25.81|27.23|25.83|27.23|25.83|27.21|25.81|43
1693383600000|2023-08-30 08:20:00|27.22|25.82|27.21|25.81|27.23|25.83|27.2|25.8|42
1693383900000|2023-08-30 08:25:00|27.22|25.82|27.22|25.82|27.23|25.83|27.21|25.81|43
1693384200000|2023-08-30 08:30:00|27.21|25.81|27.23|25.83|27.23|25.83|27.21|25.81|27
1693384500000|2023-08-30 08:35:00|27.24|25.84|27.28|25.88|27.28|25.88|27.23|25.83|33
1693384800000|2023-08-30 08:40:00|27.29|25.89|27.31|25.91|27.32|25.92|27.28|25.88|127
1693385100000|2023-08-30 08:45:00|27.32|25.92|27.28|25.88|27.32|25.92|27.26|25.86|40
1693385400000|2023-08-30 08:50:00|27.27|25.87|27.27|25.87|27.28|25.88|27.26|25.86|103
1693385700000|2023-08-30 08:55:00|27.28|25.88|27.29|25.89|27.31|25.91|27.27|25.87|114
1693386000000|2023-08-30 09:00:00|27.28|25.88|27.28|25.88|27.3|25.9|27.28|25.88|69
1693386300000|2023-08-30 09:05:00|27.27|25.87|27.26|25.86|27.28|25.88|27.26|25.86|12
1693386600000|2023-08-30 09:10:00|27.27|25.87|27.25|25.85|27.27|25.87|27.25|25.85|75
1693386900000|2023-08-30 09:15:00|27.26|25.86|27.26|25.86|27.27|25.87|27.25|25.85|41
1693387200000|2023-08-30 09:20:00|27.25|25.85|27.18|25.78|27.26|25.86|27.17|25.77|86
1693387500000|2023-08-30 09:25:00|27.17|25.77|27.16|25.76|27.19|25.79|27.15|25.75|77
1693387800000|2023-08-30 09:30:00|27.15|25.75|27.14|25.74|27.16|25.76|27.09|25.69|80
1693388100000|2023-08-30 09:35:00|27.15|25.75|27.26|25.86|27.26|25.86|27.12|25.72|62
1693388400000|2023-08-30 09:40:00|27.25|25.85|27.25|25.85|27.26|25.86|27.23|25.83|55
1693388700000|2023-08-30 09:45:00|27.24|25.84|27.26|25.86|27.27|25.87|27.23|25.83|47
1693389000000|2023-08-30 09:50:00|27.27|25.87|27.27|25.87|27.28|25.88|27.26|25.86|65
1693389300000|2023-08-30 09:55:00|27.28|25.88|27.27|25.87|27.28|25.88|27.26|25.86|38
1693389600000|2023-08-30 10:00:00|27.26|25.86|27.23|25.83|27.27|25.87|27.23|25.83|38
1693389900000|2023-08-30 10:05:00|27.22|25.82|27.25|25.85|27.25|25.85|27.21|25.81|18
1693390200000|2023-08-30 10:10:00|27.26|25.86|27.27|25.87|27.27|25.87|27.26|25.86|22
1693390500000|2023-08-30 10:15:00|27.26|25.86|27.25|25.85|27.27|25.87|27.25|25.85|20
1693390800000|2023-08-30 10:20:00|27.26|25.86|27.28|25.88|27.28|25.88|27.25|25.85|39
1693391100000|2023-08-30 10:25:00|27.29|25.89|27.34|25.94|27.34|25.94|27.28|25.88|63
1693391400000|2023-08-30 10:30:00|27.33|25.93|27.32|25.92|27.34|25.94|27.32|25.92|22
1693391700000|2023-08-30 10:35:00|27.33|25.93|27.34|25.94|27.34|25.94|27.33|25.93|60
1693392000000|2023-08-30 10:40:00|27.33|25.93|27.36|25.96|27.36|25.96|27.33|25.93|16
1693392300000|2023-08-30 10:45:00|27.34|25.94|27.3|25.9|27.35|25.95|27.29|25.89|44
1693392600000|2023-08-30 10:50:00|27.29|25.89|27.3|25.9|27.3|25.9|27.29|25.89|4
1693392900000|2023-08-30 10:55:00|27.31|25.91|27.31|25.91|27.31|25.91|27.3|25.9|41
1693393200000|2023-08-30 11:00:00|27.3|25.9|27.25|25.85|27.3|25.9|27.25|25.85|74
1693393500000|2023-08-30 11:05:00|27.26|25.86|27.25|25.85|27.27|25.87|27.25|25.85|40
1693393800000|2023-08-30 11:10:00|27.26|25.86|27.25|25.85|27.26|25.86|27.23|25.83|56
1693394100000|2023-08-30 11:15:00|27.24|25.84|27.2|25.8|27.24|25.84|27.16|25.76|78
1693394400000|2023-08-30 11:20:00|27.21|25.81|27.21|25.81|27.21|25.81|27.2|25.8|35
1693394700000|2023-08-30 11:25:00|27.22|25.82|27.22|25.82|27.23|25.83|27.17|25.77|40
1693395000000|2023-08-30 11:30:00|27.21|25.81|27.21|25.81|27.22|25.82|27.17|25.77|61
1693395300000|2023-08-30 11:35:00|27.2|25.8|27.19|25.79|27.21|25.81|27.19|25.79|10
1693395600000|2023-08-30 11:40:00|27.18|25.78|27.17|25.77|27.19|25.79|27.14|25.74|90
1693395900000|2023-08-30 11:45:00|27.16|25.76|27.19|25.79|27.2|25.8|27.13|25.73|171
1693396200000|2023-08-30 11:50:00|27.18|25.78|27.21|25.81|27.21|25.81|27.18|25.78|34
1693396500000|2023-08-30 11:55:00|27.2|25.8|27.15|25.75|27.21|25.81|27.15|25.75|32
1693396800000|2023-08-30 12:00:00|27.14|25.74|27.16|25.76|27.16|25.76|27.12|25.72|61
1693397100000|2023-08-30 12:05:00|27.17|25.77|27.18|25.78|27.19|25.79|27.16|25.76|68
1693397400000|2023-08-30 12:10:00|27.17|25.77|27.17|25.77|27.18|25.78|27.16|25.76|15
1693397700000|2023-08-30 12:15:00|27.16|25.76|27.2|25.8|27.2|25.8|27.16|25.76|61
1693398000000|2023-08-30 12:20:00|27.21|25.81|27.21|25.81|27.22|25.82|27.19|25.79|23
1693398300000|2023-08-30 12:25:00|27.2|25.8|27.22|25.82|27.22|25.82|27.2|25.8|31
1693398600000|2023-08-30 12:30:00|27.21|25.81|27.2|25.8|27.23|25.83|27.2|25.8|68
1693398900000|2023-08-30 12:35:00|27.19|25.79|27.16|25.76|27.2|25.8|27.14|25.74|36
1693399200000|2023-08-30 12:40:00|27.14|25.74|27.05|25.65|27.16|25.76|27.05|25.65|84
1693399500000|2023-08-30 12:45:00|27.06|25.66|27.19|25.79|27.19|25.79|27.06|25.66|100
1693399800000|2023-08-30 12:50:00|27.18|25.78|27.15|25.75|27.19|25.79|27.13|25.73|52
1693400100000|2023-08-30 12:55:00|27.14|25.74|27.14|25.74|27.16|25.76|27.13|25.73|29
1693400400000|2023-08-30 13:00:00|27.13|25.73|27.15|25.75|27.16|25.76|27.1|25.7|39
1693400700000|2023-08-30 13:05:00|27.16|25.76|27.15|25.75|27.16|25.76|27.15|25.75|12
1693401000000|2023-08-30 13:10:00|27.14|25.74|27.2|25.8|27.2|25.8|27.14|25.74|46
1693401300000|2023-08-30 13:15:00|27.21|25.81|27.23|25.83|27.24|25.84|27.2|25.8|83
1693401600000|2023-08-30 13:20:00|27.24|25.84|27.2|25.8|27.24|25.84|27.2|25.8|23
1693401900000|2023-08-30 13:25:00|27.21|25.81|27.21|25.81|27.22|25.82|27.18|25.78|19
1693402200000|2023-08-30 13:30:00|27.22|25.82|27.19|25.79|27.22|25.82|27.19|25.79|32
1693402500000|2023-08-30 13:35:00|27.2|25.8|27.12|25.72|27.2|25.8|26.95|25.55|200
1693402800000|2023-08-30 13:40:00|27.11|25.71|27.07|25.67|27.12|25.72|27.01|25.61|150
1693403100000|2023-08-30 13:45:00|27.06|25.66|27.08|25.68|27.1|25.7|27.06|25.66|109
1693403400000|2023-08-30 13:50:00|27.07|25.67|27.15|25.75|27.15|25.75|27.04|25.64|180
1693403700000|2023-08-30 13:55:00|27.14|25.74|27.16|25.76|27.16|25.76|27.13|25.73|87
1693404000000|2023-08-30 14:00:00|27.17|25.77|27.22|25.82|27.24|25.84|27.14|25.74|128
1693404300000|2023-08-30 14:05:00|27.23|25.83|27.2|25.8|27.23|25.83|27.14|25.74|123
1693404600000|2023-08-30 14:10:00|27.19|25.79|27.17|25.77|27.21|25.81|27.15|25.75|109
1693404900000|2023-08-30 14:15:00|27.16|25.76|27.15|25.75|27.17|25.77|27.12|25.72|48
1693405200000|2023-08-30 14:20:00|27.14|25.74|27.05|25.65|27.15|25.75|27.04|25.64|112
1693405500000|2023-08-30 14:25:00|27.06|25.66|27.07|25.67|27.07|25.67|27.02|25.62|108
1693405800000|2023-08-30 14:30:00|27.06|25.66|27.1|25.7|27.1|25.7|27.04|25.64|129
1693406100000|2023-08-30 14:35:00|27.09|25.69|27.05|25.65|27.1|25.7|27.04|25.64|77
1693406400000|2023-08-30 14:40:00|27.04|25.64|26.9|25.5|27.05|25.65|26.89|25.49|158
1693406700000|2023-08-30 14:45:00|26.89|25.49|27|25.6|27|25.6|26.88|25.48|122
1693407000000|2023-08-30 14:50:00|26.99|25.59|26.89|25.49|26.99|25.59|26.77|25.37|257
1693407300000|2023-08-30 14:55:00|26.9|25.5|26.91|25.51|26.92|25.52|26.86|25.46|110
1693407600000|2023-08-30 15:00:00|26.9|25.5|26.79|25.39|26.91|25.51|26.78|25.38|258
1693407900000|2023-08-30 15:05:00|26.78|25.38|26.83|25.43|26.85|25.45|26.78|25.38|144
1693408200000|2023-08-30 15:10:00|26.84|25.44|26.88|25.48|26.89|25.49|26.83|25.43|71
1693408500000|2023-08-30 15:15:00|26.87|25.47|26.97|25.57|26.97|25.57|26.87|25.47|125
1693408800000|2023-08-30 15:20:00|26.96|25.56|26.88|25.48|26.96|25.56|26.85|25.45|113
1693409100000|2023-08-30 15:25:00|26.87|25.47|26.92|25.52|26.93|25.53|26.86|25.46|94
1693409400000|2023-08-30 15:30:00|26.93|25.53|26.95|25.55|26.95|25.55|26.91|25.51|79
1693409700000|2023-08-30 15:35:00|26.96|25.56|26.99|25.59|27.04|25.64|26.95|25.55|119
1693410000000|2023-08-30 15:40:00|26.98|25.58|26.99|25.59|27|25.6|26.96|25.56|46
1693410300000|2023-08-30 15:45:00|26.98|25.58|26.93|25.53|26.99|25.59|26.93|25.53|58
1693410600000|2023-08-30 15:50:00|26.94|25.54|26.97|25.57|26.97|25.57|26.93|25.53|42
1693410900000|2023-08-30 15:55:00|26.96|25.56|26.99|25.59|26.99|25.59|26.96|25.56|56
1693411200000|2023-08-30 16:00:00|26.98|25.58|26.98|25.58|26.99|25.59|26.95|25.55|63
1693411500000|2023-08-30 16:05:00|26.99|25.59|26.95|25.55|26.99|25.59|26.95|25.55|10
1693411800000|2023-08-30 16:10:00|26.94|25.54|26.95|25.55|26.95|25.55|26.91|25.51|64
1693412100000|2023-08-30 16:15:00|26.94|25.54|26.93|25.53|26.96|25.56|26.92|25.52|118
1693412400000|2023-08-30 16:20:00|26.92|25.52|26.98|25.58|27|25.6|26.91|25.51|113
1693412700000|2023-08-30 16:25:00|26.97|25.57|26.97|25.57|26.98|25.58|26.94|25.54|103
1693413000000|2023-08-30 16:30:00|26.98|25.58|26.95|25.55|26.99|25.59|26.94|25.54|96
1693413300000|2023-08-30 16:35:00|26.96|25.56|26.98|25.58|26.99|25.59|26.93|25.53|103
1693413600000|2023-08-30 16:40:00|26.99|25.59|26.99|25.59|27|25.6|26.98|25.58|65
1693413900000|2023-08-30 16:45:00|27|25.6|27|25.6|27|25.6|26.95|25.55|76
1693414200000|2023-08-30 16:50:00|27.01|25.61|27.04|25.64|27.04|25.64|27|25.6|195
1693414500000|2023-08-30 16:55:00|27.03|25.63|27.06|25.66|27.06|25.66|27.03|25.63|71
1693414800000|2023-08-30 17:00:00|27.05|25.65|27.05|25.65|27.06|25.66|27.04|25.64|77
1693415100000|2023-08-30 17:05:00|27.04|25.64|27.08|25.68|27.08|25.68|27.04|25.64|65
1693415400000|2023-08-30 17:10:00|27.07|25.67|27.1|25.7|27.12|25.72|27.06|25.66|172
1693415700000|2023-08-30 17:15:00|27.11|25.71|27.13|25.73|27.13|25.73|27.1|25.7|111
1693416000000|2023-08-30 17:20:00|27.12|25.72|27.12|25.72|27.13|25.73|27.12|25.72|25
1693416300000|2023-08-30 17:25:00|27.13|25.73|27.13|25.73|27.14|25.74|27.12|25.72|71
1693416600000|2023-08-30 17:30:00|27.14|25.74|27.12|25.72|27.14|25.74|27.11|25.71|5
1693416900000|2023-08-30 17:35:00|27.11|25.71|27.11|25.71|27.12|25.72|27.11|25.71|41
1693417200000|2023-08-30 17:40:00|27.1|25.7|27.11|25.71|27.11|25.71|27.1|25.7|6
1693417500000|2023-08-30 17:45:00|27.12|25.72|27.11|25.71|27.13|25.73|27.11|25.71|26
1693417800000|2023-08-30 17:50:00|27.12|25.72|27.05|25.65|27.12|25.72|27.05|25.65|56
1693418100000|2023-08-30 17:55:00|27.06|25.66|27.06|25.66|27.06|25.66|27.05|25.65|13
1693418400000|2023-08-30 18:00:00|27.05|25.65|27.05|25.65|27.07|25.67|27.04|25.64|63
1693418700000|2023-08-30 18:05:00|27.06|25.66|27|25.6|27.06|25.66|26.99|25.59|47
1693419000000|2023-08-30 18:10:00|26.99|25.59|27.02|25.62|27.02|25.62|26.99|25.59|26
1693419300000|2023-08-30 18:15:00|27.01|25.61|27.03|25.63|27.06|25.66|27.01|25.61|35
1693419600000|2023-08-30 18:20:00|27.02|25.62|27|25.6|27.03|25.63|26.99|25.59|15
1693419900000|2023-08-30 18:25:00|26.99|25.59|26.99|25.59|27|25.6|26.98|25.58|13
1693420200000|2023-08-30 18:30:00|27|25.6|27.04|25.64|27.04|25.64|27|25.6|41
1693420500000|2023-08-30 18:35:00|27.05|25.65|27.07|25.67|27.07|25.67|27.04|25.64|25
1693420800000|2023-08-30 18:40:00|27.08|25.68|27.12|25.72|27.12|25.72|27.08|25.68|25
1693421100000|2023-08-30 18:45:00|27.11|25.71|27.08|25.68|27.13|25.73|27.08|25.68|40
1693421400000|2023-08-30 18:50:00|27.09|25.69|27.08|25.68|27.09|25.69|27.08|25.68|6
1693421700000|2023-08-30 18:55:00|27.09|25.69|27.11|25.71|27.13|25.73|27.08|25.68|93
1693422000000|2023-08-30 19:00:00|27.12|25.72|27.16|25.76|27.16|25.76|27.11|25.71|33
1693422300000|2023-08-30 19:05:00|27.17|25.77|27.13|25.73|27.17|25.77|27.12|25.72|69
1693422600000|2023-08-30 19:10:00|27.12|25.72|27.1|25.7|27.13|25.73|27.1|25.7|35
1693422900000|2023-08-30 19:15:00|27.11|25.71|27.1|25.7|27.12|25.72|27.09|25.69|27
1693423200000|2023-08-30 19:20:00|27.09|25.69|27.09|25.69|27.09|25.69|27.08|25.68|7
1693423500000|2023-08-30 19:25:00|27.08|25.68|27.09|25.69|27.11|25.71|27.08|25.68|36
1693423800000|2023-08-30 19:30:00|27.1|25.7|27.12|25.72|27.13|25.73|27.09|25.69|47
1693424100000|2023-08-30 19:35:00|27.13|25.73|27.14|25.74|27.15|25.75|27.12|25.72|30
1693424400000|2023-08-30 19:40:00|27.15|25.75|27.15|25.75|27.16|25.76|27.13|25.73|13
1693424700000|2023-08-30 19:45:00|27.16|25.76|27.15|25.75|27.17|25.77|27.15|25.75|40
1693425000000|2023-08-30 19:50:00|27.14|25.74|27.14|25.74|27.15|25.75|27.14|25.74|3
1693425300000|2023-08-30 19:55:00|27.15|25.75|27.1|25.7|27.16|25.76|27.09|25.69|48
1693425600000|2023-08-30 20:00:00|27.09|25.69|27.11|25.71|27.12|25.72|27.09|25.69|27
1693425900000|2023-08-30 20:05:00|27.12|25.72|27.13|25.73|27.13|25.73|27.11|25.71|8
1693426200000|2023-08-30 20:10:00|27.14|25.74|27.16|25.76|27.17|25.77|27.13|25.73|33
1693426500000|2023-08-30 20:15:00|27.17|25.77|27.19|25.79|27.19|25.79|27.17|25.77|37
1693426800000|2023-08-30 20:20:00|27.2|25.8|27.19|25.79|27.2|25.8|27.19|25.79|44
1693427100000|2023-08-30 20:25:00|27.2|25.8|27.21|25.81|27.22|25.82|27.19|25.79|74
1693427400000|2023-08-30 20:30:00|27.23|25.83|27.21|25.81|27.23|25.83|27.2|25.8|21
1693427700000|2023-08-30 20:35:00|27.22|25.82|27.2|25.8|27.22|25.82|27.2|25.8|13
1693428000000|2023-08-30 20:40:00|27.21|25.81|27.21|25.81|27.21|25.81|27.2|25.8|5
1693428300000|2023-08-30 20:45:00|27.22|25.82|27.23|25.83|27.23|25.83|27.22|25.82|2
1693428600000|2023-08-30 20:50:00|27.22|25.82|27.19|25.79|27.23|25.83|27.18|25.78|26
1693428900000|2023-08-30 20:55:00|27.2|25.8|27.19|25.79|27.2|25.8|27.18|25.78|12
1693429200000|2023-08-30 21:00:00|27.2|25.8|27.2|25.8|27.21|25.81|27.19|25.79|33
1693429500000|2023-08-30 21:05:00|27.19|25.79|27.21|25.81|27.21|25.81|27.19|25.79|11
1693429800000|2023-08-30 21:10:00|27.22|25.82|27.24|25.84|27.25|25.85|27.22|25.82|19
1693430100000|2023-08-30 21:15:00|27.25|25.85|27.22|25.82|27.26|25.86|27.22|25.82|36
1693430400000|2023-08-30 21:20:00|27.21|25.81|27.18|25.78|27.22|25.82|27.18|25.78|8
1693430700000|2023-08-30 21:25:00|27.19|25.79|27.19|25.79|27.2|25.8|27.18|25.78|73
1693431000000|2023-08-30 21:30:00|27.2|25.8|27.21|25.81|27.21|25.81|27.19|25.79|8
1693431300000|2023-08-30 21:35:00|27.22|25.82|27.19|25.79|27.22|25.82|27.19|25.79|8
1693431600000|2023-08-30 21:40:00|27.18|25.78|27.22|25.82|27.23|25.83|27.18|25.78|11
1693431900000|2023-08-30 21:45:00|27.23|25.83|27.23|25.83|27.23|25.83|27.23|25.83|1
1693432200000|2023-08-30 21:50:00|27.24|25.84|27.26|25.86|27.26|25.86|27.23|25.83|15
1693432500000|2023-08-30 21:55:00|27.25|25.85|27.24|25.84|27.26|25.86|27.24|25.84|4
1693432800000|2023-08-30 22:00:00|27.23|25.83|27.29|25.89|27.29|25.89|27.23|25.83|47
1693433100000|2023-08-30 22:05:00|27.28|25.88|27.27|25.87|27.28|25.88|27.27|25.87|2
1693433400000|2023-08-30 22:10:00|27.26|25.86|27.26|25.86|27.27|25.87|27.26|25.86|11
1693433700000|2023-08-30 22:15:00|27.27|25.87|27.24|25.84|27.29|25.89|27.23|25.83|14
1693434000000|2023-08-30 22:20:00|27.25|25.85|27.27|25.87|27.27|25.87|27.24|25.84|23
1693434300000|2023-08-30 22:25:00|27.26|25.86|27.28|25.88|27.29|25.89|27.26|25.86|35
1693434600000|2023-08-30 22:30:00|27.29|25.89|27.28|25.88|27.3|25.9|27.28|25.88|50
1693434900000|2023-08-30 22:35:00|27.29|25.89|27.29|25.89|27.29|25.89|27.28|25.88|23
1693435200000|2023-08-30 22:40:00|27.3|25.9|27.32|25.92|27.32|25.92|27.3|25.9|11
1693435500000|2023-08-30 22:45:00|27.33|25.93|27.33|25.93|27.35|25.95|27.32|25.92|19
1693435800000|2023-08-30 22:50:00|27.32|25.92|27.32|25.92|27.33|25.93|27.3|25.9|15
1693436100000|2023-08-30 22:55:00|27.33|25.93|27.3|25.9|27.33|25.93|27.3|25.9|40
1693436400000|2023-08-30 23:00:00|27.31|25.91|27.32|25.92|27.34|25.94|27.31|25.91|16
1693436700000|2023-08-30 23:05:00|27.31|25.91|27.33|25.93|27.33|25.93|27.29|25.89|27
1693437000000|2023-08-30 23:10:00|27.32|25.92|27.31|25.91|27.33|25.93|27.31|25.91|14
1693437300000|2023-08-30 23:15:00|27.32|25.92|27.31|25.91|27.32|25.92|27.31|25.91|8
1693437600000|2023-08-30 23:20:00|27.3|25.9|27.31|25.91|27.32|25.92|27.3|25.9|20
1693437900000|2023-08-30 23:25:00|27.3|25.9|27.3|25.9|27.31|25.91|27.3|25.9|5
1693438200000|2023-08-30 23:30:00|27.31|25.91|27.3|25.9|27.32|25.92|27.3|25.9|4
1693438500000|2023-08-30 23:35:00|27.29|25.89|27.27|25.87|27.3|25.9|27.27|25.87|25
1693438800000|2023-08-30 23:40:00|27.26|25.86|27.29|25.89|27.29|25.89|27.26|25.86|16
1693439100000|2023-08-30 23:45:00|27.3|25.9|27.28|25.88|27.3|25.9|27.26|25.86|35
1693439400000|2023-08-30 23:50:00|27.27|25.87|27.26|25.86|27.28|25.88|27.25|25.85|32
1693439700000|2023-08-30 23:55:00|27.25|25.85|27.25|25.85|27.25|25.85|27.24|25.84|3
1693440000000|2023-08-31 00:00:00|27.26|25.86|27.26|25.86|27.3|25.9|27.23|25.83|91
1693440300000|2023-08-31 00:05:00|27.25|25.85|27.23|25.83|27.26|25.86|27.19|25.79|105
1693440600000|2023-08-31 00:10:00|27.24|25.84|27.23|25.83|27.26|25.86|27.22|25.82|44
1693440900000|2023-08-31 00:15:00|27.24|25.84|27.23|25.83|27.25|25.85|27.21|25.81|97
1693441200000|2023-08-31 00:20:00|27.22|25.82|27.2|25.8|27.22|25.82|27.18|25.78|75
1693441500000|2023-08-31 00:25:00|27.19|25.79|27.2|25.8|27.23|25.83|27.19|25.79|90
1693441800000|2023-08-31 00:30:00|27.21|25.81|27.22|25.82|27.22|25.82|27.2|25.8|18
1693442100000|2023-08-31 00:35:00|27.21|25.81|27.2|25.8|27.22|25.82|27.19|25.79|20
1693442700000|2023-08-31 00:45:00|27.21|25.81|27.2|25.8|27.21|25.81|27.18|25.78|31
1693443000000|2023-08-31 00:50:00|27.19|25.79|27.19|25.79|27.2|25.8|27.18|25.78|11
1693443300000|2023-08-31 00:55:00|27.18|25.78|27.23|25.83|27.23|25.83|27.18|25.78|16
1693443600000|2023-08-31 01:00:00|27.22|25.82|27.21|25.81|27.24|25.84|27.2|25.8|44
1693443900000|2023-08-31 01:05:00|27.2|25.8|27.17|25.77|27.2|25.8|27.17|25.77|12
1693444200000|2023-08-31 01:10:00|27.18|25.78|27.17|25.77|27.18|25.78|27.16|25.76|24
1693444800000|2023-08-31 01:20:00|27.16|25.76|27.14|25.74|27.16|25.76|27.12|25.72|7
1693445100000|2023-08-31 01:25:00|27.13|25.73|27.11|25.71|27.13|25.73|27.1|25.7|53
1693445400000|2023-08-31 01:30:00|27.12|25.72|27.14|25.74|27.15|25.75|27.11|25.71|27
1693445700000|2023-08-31 01:35:00|27.13|25.73|27.13|25.73|27.14|25.74|27.13|25.73|23
1693446000000|2023-08-31 01:40:00|27.14|25.74|27.15|25.75|27.15|25.75|27.13|25.73|18
1693446300000|2023-08-31 01:45:00|27.14|25.74|27.14|25.74|27.14|25.74|27.13|25.73|3
1693446600000|2023-08-31 01:50:00|27.13|25.73|27.13|25.73|27.14|25.74|27.1|25.7|46
1693446900000|2023-08-31 01:55:00|27.12|25.72|27.1|25.7|27.13|25.73|27.08|25.68|63
1693447200000|2023-08-31 02:00:00|27.11|25.71|27.12|25.72|27.13|25.73|27.1|25.7|16
1693447500000|2023-08-31 02:05:00|27.11|25.71|27.11|25.71|27.12|25.72|27.1|25.7|47
1693447800000|2023-08-31 02:10:00|27.12|25.72|27.14|25.74|27.15|25.75|27.12|25.72|33
1693448100000|2023-08-31 02:15:00|27.15|25.75|27.13|25.73|27.16|25.76|27.13|25.73|9
1693448400000|2023-08-31 02:20:00|27.14|25.74|27.13|25.73|27.14|25.74|27.13|25.73|2
1693448700000|2023-08-31 02:25:00|27.14|25.74|27.11|25.71|27.14|25.74|27.1|25.7|64
1693449000000|2023-08-31 02:30:00|27.1|25.7|27.11|25.71|27.11|25.71|27.09|25.69|22
1693449300000|2023-08-31 02:35:00|27.1|25.7|27.13|25.73|27.15|25.75|27.1|25.7|42
1693449600000|2023-08-31 02:40:00|27.14|25.74|27.13|25.73|27.14|25.74|27.13|25.73|2
1693449900000|2023-08-31 02:45:00|27.14|25.74|27.15|25.75|27.15|25.75|27.13|25.73|46
1693450200000|2023-08-31 02:50:00|27.16|25.76|27.17|25.77|27.17|25.77|27.16|25.76|16
1693450500000|2023-08-31 02:55:00|27.16|25.76|27.14|25.74|27.16|25.76|27.14|25.74|15
1693450800000|2023-08-31 03:00:00|27.15|25.75|27.1|25.7|27.16|25.76|27.1|25.7|32
1693451100000|2023-08-31 03:05:00|27.11|25.71|27.17|25.77|27.17|25.77|27.1|25.7|60
1693451400000|2023-08-31 03:10:00|27.16|25.76|27.18|25.78|27.18|25.78|27.16|25.76|9
1693451700000|2023-08-31 03:15:00|27.17|25.77|27.17|25.77|27.18|25.78|27.16|25.76|25
1693452000000|2023-08-31 03:20:00|27.16|25.76|27.16|25.76|27.17|25.77|27.16|25.76|3
1693452300000|2023-08-31 03:25:00|27.17|25.77|27.17|25.77|27.17|25.77|27.16|25.76|9
1693452600000|2023-08-31 03:30:00|27.16|25.76|27.18|25.78|27.18|25.78|27.16|25.76|17
1693452900000|2023-08-31 03:35:00|27.17|25.77|27.18|25.78|27.18|25.78|27.17|25.77|22
1693453200000|2023-08-31 03:40:00|27.19|25.79|27.17|25.77|27.19|25.79|27.17|25.77|33
1693453500000|2023-08-31 03:45:00|27.18|25.78|27.18|25.78|27.18|25.78|27.18|25.78|1
1693454100000|2023-08-31 03:55:00|27.17|25.77|27.17|25.77|27.17|25.77|27.17|25.77|1
1693454400000|2023-08-31 04:00:00|27.18|25.78|27.17|25.77|27.18|25.78|27.17|25.77|30
1693454700000|2023-08-31 04:05:00|27.18|25.78|27.17|25.77|27.18|25.78|27.17|25.77|10
1693455000000|2023-08-31 04:10:00|27.16|25.76|27.16|25.76|27.17|25.77|27.16|25.76|3
1693455300000|2023-08-31 04:15:00|27.17|25.77|27.2|25.8|27.2|25.8|27.16|25.76|34
1693455600000|2023-08-31 04:20:00|27.19|25.79|27.2|25.8|27.2|25.8|27.19|25.79|58
1693455900000|2023-08-31 04:25:00|27.21|25.81|27.21|25.81|27.21|25.81|27.2|25.8|17
1693456200000|2023-08-31 04:30:00|27.22|25.82|27.22|25.82|27.24|25.84|27.22|25.82|57
1693456500000|2023-08-31 04:35:00|27.23|25.83|27.23|25.83|27.24|25.84|27.22|25.82|59
1693456800000|2023-08-31 04:40:00|27.24|25.84|27.24|25.84|27.24|25.84|27.23|25.83|5
1693457100000|2023-08-31 04:45:00|27.23|25.83|27.25|25.85|27.25|25.85|27.23|25.83|9
1693457400000|2023-08-31 04:50:00|27.26|25.86|27.26|25.86|27.26|25.86|27.25|25.85|21
1693457700000|2023-08-31 04:55:00|27.25|25.85|27.25|25.85|27.25|25.85|27.25|25.85|1
1693458000000|2023-08-31 05:00:00|27.24|25.84|27.25|25.85|27.26|25.86|27.24|25.84|12
1693458300000|2023-08-31 05:05:00|27.24|25.84|27.21|25.81|27.24|25.84|27.21|25.81|12
1693458600000|2023-08-31 05:10:00|27.22|25.82|27.21|25.81|27.22|25.82|27.18|25.78|50
1693458900000|2023-08-31 05:15:00|27.22|25.82|27.19|25.79|27.22|25.82|27.18|25.78|40
1693459200000|2023-08-31 05:20:00|27.18|25.78|27.17|25.77|27.18|25.78|27.17|25.77|20
1693459500000|2023-08-31 05:25:00|27.18|25.78|27.18|25.78|27.19|25.79|27.17|25.77|15
1693459800000|2023-08-31 05:30:00|27.19|25.79|27.2|25.8|27.21|25.81|27.18|25.78|22
1693460100000|2023-08-31 05:35:00|27.21|25.81|27.23|25.83|27.23|25.83|27.21|25.81|13
1693460400000|2023-08-31 05:40:00|27.22|25.82|27.21|25.81|27.23|25.83|27.21|25.81|4
1693460700000|2023-08-31 05:45:00|27.2|25.8|27.21|25.81|27.21|25.81|27.2|25.8|4
1693461300000|2023-08-31 05:55:00|27.22|25.82|27.22|25.82|27.22|25.82|27.21|25.81|3
1693461600000|2023-08-31 06:00:00|27.21|25.81|27.21|25.81|27.21|25.81|27.2|25.8|5
1693461900000|2023-08-31 06:05:00|27.22|25.82|27.22|25.82|27.22|25.82|27.22|25.82|1
1693462500000|2023-08-31 06:15:00|27.23|25.83|27.23|25.83|27.23|25.83|27.23|25.83|1
1693462800000|2023-08-31 06:20:00|27.22|25.82|27.21|25.81|27.22|25.82|27.2|25.8|8
1693463100000|2023-08-31 06:25:00|27.2|25.8|27.17|25.77|27.21|25.81|27.17|25.77|10
1693463400000|2023-08-31 06:30:00|27.18|25.78|27.21|25.81|27.21|25.81|27.17|25.77|40
1693463700000|2023-08-31 06:35:00|27.2|25.8|27.21|25.81|27.22|25.82|27.2|25.8|22
1693464000000|2023-08-31 06:40:00|27.22|25.82|27.22|25.82|27.23|25.83|27.21|25.81|31
1693464300000|2023-08-31 06:45:00|27.23|25.83|27.23|25.83|27.23|25.83|27.22|25.82|11
1693464600000|2023-08-31 06:50:00|27.22|25.82|27.23|25.83|27.24|25.84|27.22|25.82|4
1693464900000|2023-08-31 06:55:00|27.24|25.84|27.22|25.82|27.24|25.84|27.22|25.82|41
1693465200000|2023-08-31 07:00:00|27.23|25.83|27.24|25.84|27.25|25.85|27.22|25.82|52
1693465500000|2023-08-31 07:05:00|27.23|25.83|27.22|25.82|27.24|25.84|27.22|25.82|43
1693465800000|2023-08-31 07:10:00|27.21|25.81|27.21|25.81|27.22|25.82|27.2|25.8|35
1693466100000|2023-08-31 07:15:00|27.2|25.8|27.22|25.82|27.23|25.83|27.17|25.77|38
1693466400000|2023-08-31 07:20:00|27.23|25.83|27.22|25.82|27.24|25.84|27.22|25.82|10
1693466700000|2023-08-31 07:25:00|27.23|25.83|27.26|25.86|27.26|25.86|27.23|25.83|20
1693467000000|2023-08-31 07:30:00|27.27|25.87|27.27|25.87|27.27|25.87|27.27|25.87|1
1693467300000|2023-08-31 07:35:00|27.26|25.86|27.26|25.86|27.27|25.87|27.25|25.85|27
1693467600000|2023-08-31 07:40:00|27.25|25.85|27.24|25.84|27.28|25.88|27.24|25.84|22
1693467900000|2023-08-31 07:45:00|27.23|25.83|27.22|25.82|27.24|25.84|27.22|25.82|16
1693468200000|2023-08-31 07:50:00|27.23|25.83|27.22|25.82|27.24|25.84|27.22|25.82|16
1693468500000|2023-08-31 07:55:00|27.23|25.83|27.24|25.84|27.24|25.84|27.22|25.82|32
1693468800000|2023-08-31 08:00:00|27.23|25.83|27.22|25.82|27.25|25.85|27.22|25.82|28
1693469100000|2023-08-31 08:05:00|27.21|25.81|27.23|25.83|27.24|25.84|27.21|25.81|15
1693469400000|2023-08-31 08:10:00|27.24|25.84|27.23|25.83|27.25|25.85|27.23|25.83|64
1693469700000|2023-08-31 08:15:00|27.24|25.84|27.23|25.83|27.24|25.84|27.22|25.82|22
1693470000000|2023-08-31 08:20:00|27.22|25.82|27.2|25.8|27.22|25.82|27.19|25.79|23
1693470300000|2023-08-31 08:25:00|27.19|25.79|27.19|25.79|27.2|25.8|27.18|25.78|79
1693470600000|2023-08-31 08:30:00|27.18|25.78|27.19|25.79|27.2|25.8|27.18|25.78|36
1693470900000|2023-08-31 08:35:00|27.18|25.78|27.17|25.77|27.19|25.79|27.17|25.77|4
1693471200000|2023-08-31 08:40:00|27.18|25.78|27.18|25.78|27.18|25.78|27.17|25.77|3
1693471500000|2023-08-31 08:45:00|27.17|25.77|27.17|25.77|27.18|25.78|27.17|25.77|39
1693471800000|2023-08-31 08:50:00|27.18|25.78|27.17|25.77|27.18|25.78|27.17|25.77|2
1693472100000|2023-08-31 08:55:00|27.18|25.78|27.17|25.77|27.18|25.78|27.17|25.77|2
1693472400000|2023-08-31 09:00:00|27.16|25.76|27.16|25.76|27.17|25.77|27.16|25.76|11
1693472700000|2023-08-31 09:05:00|27.17|25.77|27.17|25.77|27.17|25.77|27.16|25.76|9
1693473000000|2023-08-31 09:10:00|27.16|25.76|27.19|25.79|27.19|25.79|27.16|25.76|16
1693473300000|2023-08-31 09:15:00|27.18|25.78|27.18|25.78|27.19|25.79|27.18|25.78|9
1693473600000|2023-08-31 09:20:00|27.19|25.79|27.18|25.78|27.19|25.79|27.18|25.78|10
1693473900000|2023-08-31 09:25:00|27.19|25.79|27.18|25.78|27.19|25.79|27.18|25.78|18
1693474200000|2023-08-31 09:30:00|27.19|25.79|27.17|25.77|27.19|25.79|27.16|25.76|15
1693474500000|2023-08-31 09:35:00|27.18|25.78|27.19|25.79|27.19|25.79|27.17|25.77|40
1693474800000|2023-08-31 09:40:00|27.18|25.78|27.18|25.78|27.19|25.79|27.18|25.78|5
1693475100000|2023-08-31 09:45:00|27.17|25.77|27.17|25.77|27.18|25.78|27.17|25.77|3
1693475400000|2023-08-31 09:50:00|27.16|25.76|27.16|25.76|27.17|25.77|27.15|25.75|15
1693475700000|2023-08-31 09:55:00|27.15|25.75|27.14|25.74|27.16|25.76|27.14|25.74|40
1693476000000|2023-08-31 10:00:00|27.15|25.75|27.13|25.73|27.15|25.75|27.13|25.73|15
1693476300000|2023-08-31 10:05:00|27.14|25.74|27.14|25.74|27.15|25.75|27.14|25.74|25
1693476600000|2023-08-31 10:10:00|27.15|25.75|27.15|25.75|27.15|25.75|27.14|25.74|3
1693476900000|2023-08-31 10:15:00|27.14|25.74|27.12|25.72|27.14|25.74|27.12|25.72|7
1693477200000|2023-08-31 10:20:00|27.11|25.71|27.12|25.72|27.12|25.72|27.11|25.71|34
1693477500000|2023-08-31 10:25:00|27.11|25.71|27.12|25.72|27.12|25.72|27.11|25.71|18
1693477800000|2023-08-31 10:30:00|27.13|25.73|27.13|25.73|27.13|25.73|27.13|25.73|1
1693478100000|2023-08-31 10:35:00|27.12|25.72|27.11|25.71|27.13|25.73|27.11|25.71|18
1693478400000|2023-08-31 10:40:00|27.12|25.72|27.14|25.74|27.14|25.74|27.12|25.72|51
1693478700000|2023-08-31 10:45:00|27.13|25.73|27.14|25.74|27.14|25.74|27.13|25.73|62
1693479000000|2023-08-31 10:50:00|27.13|25.73|27.13|25.73|27.14|25.74|27.13|25.73|3
1693479300000|2023-08-31 10:55:00|27.14|25.74|27.14|25.74|27.14|25.74|27.14|25.74|1
1693479600000|2023-08-31 11:00:00|27.15|25.75|27.16|25.76|27.16|25.76|27.15|25.75|14
1693479900000|2023-08-31 11:05:00|27.17|25.77|27.16|25.76|27.17|25.77|27.16|25.76|12
1693480200000|2023-08-31 11:10:00|27.17|25.77|27.19|25.79|27.19|25.79|27.17|25.77|11
1693480500000|2023-08-31 11:15:00|27.18|25.78|27.17|25.77|27.18|25.78|27.17|25.77|2
1693480800000|2023-08-31 11:20:00|27.18|25.78|27.24|25.84|27.29|25.89|27.17|25.77|172
1693481100000|2023-08-31 11:25:00|27.25|25.85|27.26|25.86|27.26|25.86|27.22|25.82|30
1693481400000|2023-08-31 11:30:00|27.27|25.87|27.23|25.83|27.28|25.88|27.22|25.82|57
1693481700000|2023-08-31 11:35:00|27.22|25.82|27.24|25.84|27.24|25.84|27.2|25.8|57
1693482000000|2023-08-31 11:40:00|27.23|25.83|27.33|25.93|27.37|25.97|27.23|25.83|158
1693482300000|2023-08-31 11:45:00|27.34|25.94|27.28|25.88|27.34|25.94|27.28|25.88|209
1693482600000|2023-08-31 11:50:00|27.27|25.87|27.24|25.84|27.28|25.88|27.22|25.82|93
1693482900000|2023-08-31 11:55:00|27.23|25.83|27.23|25.83|27.27|25.87|27.23|25.83|86
1693483200000|2023-08-31 12:00:00|27.22|25.82|27.13|25.73|27.23|25.83|27.06|25.66|153
1693483500000|2023-08-31 12:05:00|27.14|25.74|27.13|25.73|27.14|25.74|27.11|25.71|78
1693483800000|2023-08-31 12:10:00|27.12|25.72|27.14|25.74|27.14|25.74|27.12|25.72|13
1693484100000|2023-08-31 12:15:00|27.13|25.73|27.11|25.71|27.14|25.74|27.11|25.71|81
1693484400000|2023-08-31 12:20:00|27.1|25.7|27.13|25.73|27.13|25.73|27.09|25.69|62
1693484700000|2023-08-31 12:25:00|27.12|25.72|27.12|25.72|27.14|25.74|27.12|25.72|143
1693485000000|2023-08-31 12:30:00|27.11|25.71|27.1|25.7|27.13|25.73|27.09|25.69|58
1693485300000|2023-08-31 12:35:00|27.11|25.71|27.1|25.7|27.12|25.72|27.1|25.7|40
1693485600000|2023-08-31 12:40:00|27.09|25.69|27.13|25.73|27.13|25.73|27.09|25.69|35
1693485900000|2023-08-31 12:45:00|27.12|25.72|27.12|25.72|27.12|25.72|27.11|25.71|5
1693486200000|2023-08-31 12:50:00|27.11|25.71|27.11|25.71|27.12|25.72|27.1|25.7|21
1693486500000|2023-08-31 12:55:00|27.12|25.72|27.1|25.7|27.12|25.72|27.1|25.7|7
1693486800000|2023-08-31 13:00:00|27.09|25.69|27.01|25.61|27.1|25.7|27.01|25.61|71
1693487100000|2023-08-31 13:05:00|27|25.6|27.02|25.62|27.03|25.63|26.98|25.58|55
1693487400000|2023-08-31 13:10:00|27.01|25.61|27.04|25.64|27.05|25.65|27.01|25.61|60
1693487700000|2023-08-31 13:15:00|27.03|25.63|27.01|25.61|27.05|25.65|27|25.6|69
1693488000000|2023-08-31 13:20:00|27|25.6|26.97|25.57|27.01|25.61|26.97|25.57|46
1693488300000|2023-08-31 13:25:00|26.98|25.58|26.97|25.57|26.99|25.59|26.95|25.55|36
1693488600000|2023-08-31 13:30:00|26.98|25.58|26.96|25.56|26.98|25.58|26.93|25.53|30
1693488900000|2023-08-31 13:35:00|26.97|25.57|27.02|25.62|27.02|25.62|26.97|25.57|81
1693489200000|2023-08-31 13:40:00|27.01|25.61|27|25.6|27.03|25.63|26.99|25.59|100
1693489500000|2023-08-31 13:45:00|26.99|25.59|26.96|25.56|27.01|25.61|26.94|25.54|78
1693489800000|2023-08-31 13:50:00|26.97|25.57|26.93|25.53|26.97|25.57|26.91|25.51|57
1693490100000|2023-08-31 13:55:00|26.94|25.54|26.95|25.55|26.96|25.56|26.93|25.53|56
1693490400000|2023-08-31 14:00:00|26.94|25.54|26.93|25.53|26.96|25.56|26.91|25.51|108
1693490700000|2023-08-31 14:05:00|26.92|25.52|26.88|25.48|26.93|25.53|26.84|25.44|80
1693491000000|2023-08-31 14:10:00|26.87|25.47|26.89|25.49|26.89|25.49|26.84|25.44|161
1693491300000|2023-08-31 14:15:00|26.88|25.48|26.87|25.47|26.89|25.49|26.83|25.43|128
1693491600000|2023-08-31 14:20:00|26.86|25.46|26.87|25.47|26.93|25.53|26.85|25.45|102
1693491900000|2023-08-31 14:25:00|26.86|25.46|26.89|25.49|26.89|25.49|26.84|25.44|108
1693492200000|2023-08-31 14:30:00|26.88|25.48|26.89|25.49|26.91|25.51|26.88|25.48|81
1693492500000|2023-08-31 14:35:00|26.88|25.48|26.89|25.49|26.9|25.5|26.88|25.48|28
1693492800000|2023-08-31 14:40:00|26.9|25.5|26.93|25.53|26.93|25.53|26.89|25.49|112
1693493100000|2023-08-31 14:45:00|26.92|25.52|26.96|25.56|26.96|25.56|26.91|25.51|93
1693493400000|2023-08-31 14:50:00|26.97|25.57|26.98|25.58|27|25.6|26.96|25.56|36
1693493700000|2023-08-31 14:55:00|26.97|25.57|27.01|25.61|27.01|25.61|26.97|25.57|61
1693494000000|2023-08-31 15:00:00|27|25.6|26.99|25.59|27.01|25.61|26.99|25.59|78
1693494300000|2023-08-31 15:05:00|26.98|25.58|26.98|25.58|26.99|25.59|26.97|25.57|21
1693494600000|2023-08-31 15:10:00|26.99|25.59|26.96|25.56|27|25.6|26.96|25.56|26
1693494900000|2023-08-31 15:15:00|26.95|25.55|26.9|25.5|26.95|25.55|26.9|25.5|34
1693495200000|2023-08-31 15:20:00|26.89|25.49|26.87|25.47|26.89|25.49|26.85|25.45|101
1693495500000|2023-08-31 15:25:00|26.86|25.46|26.85|25.45|26.87|25.47|26.83|25.43|86
1693495800000|2023-08-31 15:30:00|26.84|25.44|26.83|25.43|26.86|25.46|26.81|25.41|69
1693496100000|2023-08-31 15:35:00|26.82|25.42|26.81|25.41|26.85|25.45|26.8|25.4|34
1693496400000|2023-08-31 15:40:00|26.82|25.42|26.54|25.14|26.82|25.42|26.44|25.04|295
1693496700000|2023-08-31 15:45:00|26.53|25.13|26.61|25.21|26.63|25.23|26.47|25.07|226
1693497000000|2023-08-31 15:50:00|26.62|25.22|26.63|25.23|26.64|25.24|26.59|25.19|192
1693497300000|2023-08-31 15:55:00|26.62|25.22|26.62|25.22|26.64|25.24|26.6|25.2|60
1693497600000|2023-08-31 16:00:00|26.61|25.21|26.53|25.13|26.61|25.21|26.48|25.08|129
1693497900000|2023-08-31 16:05:00|26.52|25.12|26.57|25.17|26.57|25.17|26.51|25.11|102
1693498200000|2023-08-31 16:10:00|26.58|25.18|26.55|25.15|26.58|25.18|26.53|25.13|82
1693498500000|2023-08-31 16:15:00|26.54|25.14|26.57|25.17|26.62|25.22|26.52|25.12|235
1693498800000|2023-08-31 16:20:00|26.56|25.16|26.65|25.25|26.66|25.26|26.55|25.15|201
1693499100000|2023-08-31 16:25:00|26.66|25.26|26.6|25.2|26.66|25.26|26.56|25.16|286
1693499400000|2023-08-31 16:30:00|26.59|25.19|26.47|25.07|26.6|25.2|26.44|25.04|267
1693499700000|2023-08-31 16:35:00|26.48|25.08|26.36|24.96|26.49|25.09|26.24|24.84|274
1693500000000|2023-08-31 16:40:00|26.37|24.97|26.32|24.92|26.38|24.98|26.31|24.91|297
1693500300000|2023-08-31 16:45:00|26.3|24.9|26.31|24.91|26.38|24.98|26.24|24.84|233
1693500600000|2023-08-31 16:50:00|26.32|24.92|26.24|24.84|26.32|24.92|26.2|24.8|182
1693500900000|2023-08-31 16:55:00|26.23|24.83|25.99|24.59|26.27|24.87|25.97|24.57|275
1693501200000|2023-08-31 17:00:00|26|24.6|26.02|24.62|26.04|24.64|25.66|24.26|374
1693501500000|2023-08-31 17:05:00|26.03|24.63|26.09|24.69|26.09|24.69|26|24.6|173
1693501800000|2023-08-31 17:10:00|26.08|24.68|26.11|24.71|26.13|24.73|26.04|24.64|112
1693502100000|2023-08-31 17:15:00|26.12|24.72|26.02|24.62|26.12|24.72|25.99|24.59|112
1693502400000|2023-08-31 17:20:00|26.01|24.61|26.06|24.66|26.09|24.69|25.97|24.57|151
1693502700000|2023-08-31 17:25:00|26.05|24.65|26.12|24.72|26.13|24.73|26.04|24.64|116
1693503000000|2023-08-31 17:30:00|26.13|24.73|26.12|24.72|26.13|24.73|26.1|24.7|82
1693503300000|2023-08-31 17:35:00|26.13|24.73|26.19|24.79|26.19|24.79|26.12|24.72|89
1693503600000|2023-08-31 17:40:00|26.18|24.78|26.18|24.78|26.19|24.79|26.15|24.75|38
1693503900000|2023-08-31 17:45:00|26.17|24.77|26.24|24.84|26.24|24.84|26.16|24.76|64
1693504200000|2023-08-31 17:50:00|26.23|24.83|26.25|24.85|26.26|24.86|26.23|24.83|75
1693504500000|2023-08-31 17:55:00|26.26|24.86|26.28|24.88|26.29|24.89|26.24|24.84|49
1693504800000|2023-08-31 18:00:00|26.29|24.89|26.27|24.87|26.29|24.89|26.24|24.84|88
1693505100000|2023-08-31 18:05:00|26.26|24.86|26.34|24.94|26.35|24.95|26.25|24.85|151
1693505400000|2023-08-31 18:10:00|26.33|24.93|26.36|24.96|26.37|24.97|26.33|24.93|80
1693505700000|2023-08-31 18:15:00|26.35|24.95|26.26|24.86|26.35|24.95|26.25|24.85|30
1693506000000|2023-08-31 18:20:00|26.25|24.85|26.28|24.88|26.28|24.88|26.23|24.83|64
1693506300000|2023-08-31 18:25:00|26.27|24.87|26.26|24.86|26.28|24.88|26.24|24.84|41
1693506600000|2023-08-31 18:30:00|26.25|24.85|26.23|24.83|26.27|24.87|26.23|24.83|45
1693506900000|2023-08-31 18:35:00|26.24|24.84|26.25|24.85|26.26|24.86|26.24|24.84|6
1693507200000|2023-08-31 18:40:00|26.24|24.84|26.24|24.84|26.26|24.86|26.23|24.83|33
1693507500000|2023-08-31 18:45:00|26.23|24.83|26.22|24.82|26.26|24.86|26.21|24.81|58
1693507800000|2023-08-31 18:50:00|26.21|24.81|26.28|24.88|26.28|24.88|26.21|24.81|62
1693508100000|2023-08-31 18:55:00|26.29|24.89|26.29|24.89|26.34|24.94|26.28|24.88|87
1693508400000|2023-08-31 19:00:00|26.28|24.88|26.25|24.85|26.29|24.89|26.24|24.84|148
1693508700000|2023-08-31 19:05:00|26.24|24.84|26.24|24.84|26.24|24.84|26.23|24.83|89
1693509000000|2023-08-31 19:10:00|26.25|24.85|26.14|24.74|26.25|24.85|26.02|24.62|192
1693509300000|2023-08-31 19:15:00|26.15|24.75|26.16|24.76|26.21|24.81|26.1|24.7|173
1693509600000|2023-08-31 19:20:00|26.15|24.75|26.14|24.74|26.18|24.78|26.11|24.71|157
1693509900000|2023-08-31 19:25:00|26.15|24.75|26.2|24.8|26.21|24.81|26.14|24.74|234
1693510200000|2023-08-31 19:30:00|26.19|24.79|26.27|24.87|26.28|24.88|26.19|24.79|288
1693510500000|2023-08-31 19:35:00|26.28|24.88|26.25|24.85|26.28|24.88|26.25|24.85|114
1693510800000|2023-08-31 19:40:00|26.26|24.86|26.25|24.85|26.26|24.86|26.23|24.83|36
1693511100000|2023-08-31 19:45:00|26.24|24.84|26.21|24.81|26.25|24.85|26.2|24.8|76
1693511400000|2023-08-31 19:50:00|26.2|24.8|26.2|24.8|26.21|24.81|26.19|24.79|160
1693511700000|2023-08-31 19:55:00|26.19|24.79|26.16|24.76|26.19|24.79|26.14|24.74|129
1693512000000|2023-08-31 20:00:00|26.15|24.75|26.09|24.69|26.15|24.75|26.06|24.66|120
1693512300000|2023-08-31 20:05:00|26.1|24.7|26.09|24.69|26.13|24.73|26.06|24.66|160
1693512600000|2023-08-31 20:10:00|26.1|24.7|26.14|24.74|26.16|24.76|26.09|24.69|166
1693512900000|2023-08-31 20:15:00|26.13|24.73|26.11|24.71|26.14|24.74|26.09|24.69|25
1693513200000|2023-08-31 20:20:00|26.1|24.7|26.11|24.71|26.13|24.73|26.1|24.7|56
1693513500000|2023-08-31 20:25:00|26.12|24.72|26.12|24.72|26.13|24.73|26.11|24.71|21
1693513800000|2023-08-31 20:30:00|26.11|24.71|26.15|24.75|26.16|24.76|26.11|24.71|76
1693514100000|2023-08-31 20:35:00|26.14|24.74|26.11|24.71|26.14|24.74|26.09|24.69|34
1693514400000|2023-08-31 20:40:00|26.1|24.7|26.11|24.71|26.12|24.72|26.09|24.69|18
1693514700000|2023-08-31 20:45:00|26.12|24.72|26.11|24.71|26.13|24.73|26.1|24.7|26
1693515000000|2023-08-31 20:50:00|26.1|24.7|26.12|24.72|26.13|24.73|26.09|24.69|57
1693515300000|2023-08-31 20:55:00|26.13|24.73|26.1|24.7|26.13|24.73|26.06|24.66|83
1693515600000|2023-08-31 21:00:00|26.09|24.69|26.08|24.68|26.11|24.71|26.06|24.66|34
1693515900000|2023-08-31 21:05:00|26.07|24.67|25.95|24.55|26.09|24.69|25.85|24.45|152
1693516200000|2023-08-31 21:10:00|25.96|24.56|26.01|24.61|26.03|24.63|25.94|24.54|115
1693516500000|2023-08-31 21:15:00|26|24.6|26.09|24.69|26.11|24.71|26|24.6|64
1693516800000|2023-08-31 21:20:00|26.1|24.7|26.1|24.7|26.12|24.72|26.08|24.68|23
1693517100000|2023-08-31 21:25:00|26.11|24.71|26.1|24.7|26.13|24.73|26.1|24.7|22
1693517400000|2023-08-31 21:30:00|26.09|24.69|26.1|24.7|26.11|24.71|26.09|24.69|14
1693517700000|2023-08-31 21:35:00|26.11|24.71|26.09|24.69|26.11|24.71|26.09|24.69|43
1693518000000|2023-08-31 21:40:00|26.1|24.7|26.11|24.71|26.12|24.72|26.09|24.69|18
1693518300000|2023-08-31 21:45:00|26.12|24.72|26.12|24.72|26.12|24.72|26.1|24.7|27
1693518600000|2023-08-31 21:50:00|26.11|24.71|26.15|24.75|26.15|24.75|26.11|24.71|73
1693518900000|2023-08-31 21:55:00|26.14|24.74|26.15|24.75|26.16|24.76|26.12|24.72|16
1693519200000|2023-08-31 22:00:00|26.16|24.76|26.14|24.74|26.17|24.77|26.13|24.73|31
1693519500000|2023-08-31 22:05:00|26.13|24.73|26.14|24.74|26.14|24.74|26.12|24.72|16
1693519800000|2023-08-31 22:10:00|26.15|24.75|26.21|24.81|26.21|24.81|26.14|24.74|53
1693520100000|2023-08-31 22:15:00|26.2|24.8|26.23|24.83|26.24|24.84|26.19|24.79|98
1693520400000|2023-08-31 22:20:00|26.22|24.82|26.2|24.8|26.22|24.82|26.18|24.78|35
1693520700000|2023-08-31 22:25:00|26.21|24.81|26.21|24.81|26.22|24.82|26.19|24.79|39
1693521000000|2023-08-31 22:30:00|26.22|24.82|26.2|24.8|26.24|24.84|26.19|24.79|35
1693521300000|2023-08-31 22:35:00|26.19|24.79|26.2|24.8|26.21|24.81|26.18|24.78|38
1693521600000|2023-08-31 22:40:00|26.22|24.82|26.19|24.79|26.23|24.83|26.17|24.77|20
1693521900000|2023-08-31 22:45:00|26.2|24.8|26.17|24.77|26.23|24.83|26.16|24.76|30
1693522200000|2023-08-31 22:50:00|26.16|24.76|26.14|24.74|26.18|24.78|26.14|24.74|47
1693522500000|2023-08-31 22:55:00|26.15|24.75|26.15|24.75|26.17|24.77|26.13|24.73|60
1693522800000|2023-08-31 23:00:00|26.16|24.76|26.13|24.73|26.16|24.76|26.13|24.73|96
1693523100000|2023-08-31 23:05:00|26.12|24.72|26.19|24.79|26.19|24.79|26.12|24.72|22
1693523400000|2023-08-31 23:10:00|26.2|24.8|26.21|24.81|26.22|24.82|26.19|24.79|24
1693523700000|2023-08-31 23:15:00|26.22|24.82|26.21|24.81|26.22|24.82|26.2|24.8|94
1693524000000|2023-08-31 23:20:00|26.2|24.8|26.14|24.74|26.21|24.81|26.14|24.74|67
1693524300000|2023-08-31 23:25:00|26.15|24.75|26.13|24.73|26.15|24.75|26.12|24.72|39
1693524600000|2023-08-31 23:30:00|26.14|24.74|26.21|24.81|26.21|24.81|26.14|24.74|38
1693524900000|2023-08-31 23:35:00|26.2|24.8|26.23|24.83|26.24|24.84|26.2|24.8|26
1693525200000|2023-08-31 23:40:00|26.22|24.82|26.23|24.83|26.23|24.83|26.21|24.81|10
1693525500000|2023-08-31 23:45:00|26.24|24.84|26.23|24.83|26.24|24.84|26.2|24.8|38
1693525800000|2023-08-31 23:50:00|26.22|24.82|26.24|24.84|26.24|24.84|26.22|24.82|35
1693526100000|2023-08-31 23:55:00|26.23|24.83|26.24|24.84|26.26|24.86|26.23|24.83|26
1693526400000|2023-09-01 00:00:00|26.23|24.83|26.26|24.86|26.27|24.87|26.21|24.81|81
1693526700000|2023-09-01 00:05:00|26.27|24.87|26.27|24.87|26.27|24.87|26.24|24.84|43
1693527000000|2023-09-01 00:10:00|26.26|24.86|26.27|24.87|26.27|24.87|26.26|24.86|18
1693527300000|2023-09-01 00:15:00|26.28|24.88|26.41|25.01|26.51|25.11|26.28|24.88|100
1693527600000|2023-09-01 00:20:00|26.42|25.02|26.36|24.96|26.42|25.02|26.35|24.95|44
1693527900000|2023-09-01 00:25:00|26.37|24.97|26.36|24.96|26.39|24.99|26.34|24.94|42
1693528200000|2023-09-01 00:30:00|26.35|24.95|26.39|24.99|26.4|25|26.34|24.94|57
1693528500000|2023-09-01 00:35:00|26.38|24.98|26.43|25.03|26.43|25.03|26.36|24.96|40
1693528800000|2023-09-01 00:40:00|26.44|25.04|26.45|25.05|26.52|25.12|26.44|25.04|92
1693529100000|2023-09-01 00:45:00|26.44|25.04|26.45|25.05|26.47|25.07|26.43|25.03|36
1693529400000|2023-09-01 00:50:00|26.44|25.04|26.41|25.01|26.44|25.04|26.4|25|6
1693529700000|2023-09-01 00:55:00|26.4|25|26.39|24.99|26.41|25.01|26.39|24.99|10
1693530000000|2023-09-01 01:00:00|26.38|24.98|26.37|24.97|26.39|24.99|26.37|24.97|10
1693530300000|2023-09-01 01:05:00|26.36|24.96|26.37|24.97|26.38|24.98|26.36|24.96|20
1693530600000|2023-09-01 01:10:00|26.36|24.96|26.38|24.98|26.38|24.98|26.35|24.95|13
1693530900000|2023-09-01 01:15:00|26.37|24.97|26.34|24.94|26.38|24.98|26.34|24.94|24
1693531200000|2023-09-01 01:20:00|26.35|24.95|26.37|24.97|26.38|24.98|26.35|24.95|19
1693531500000|2023-09-01 01:25:00|26.38|24.98|26.36|24.96|26.38|24.98|26.34|24.94|14
1693531800000|2023-09-01 01:30:00|26.37|24.97|26.37|24.97|26.37|24.97|26.33|24.93|49
1693532100000|2023-09-01 01:35:00|26.38|24.98|26.38|24.98|26.38|24.98|26.36|24.96|29
1693532400000|2023-09-01 01:40:00|26.39|24.99|26.35|24.95|26.39|24.99|26.35|24.95|12
1693532700000|2023-09-01 01:45:00|26.36|24.96|26.35|24.95|26.36|24.96|26.33|24.93|40
1693533000000|2023-09-01 01:50:00|26.36|24.96|26.34|24.94|26.37|24.97|26.34|24.94|19
1693533300000|2023-09-01 01:55:00|26.33|24.93|26.34|24.94|26.34|24.94|26.33|24.93|2
1693533600000|2023-09-01 02:00:00|26.33|24.93|26.38|24.98|26.38|24.98|26.33|24.93|46
1693533900000|2023-09-01 02:05:00|26.37|24.97|26.39|24.99|26.42|25.02|26.34|24.94|141
1693534200000|2023-09-01 02:10:00|26.38|24.98|26.39|24.99|26.39|24.99|26.37|24.97|20
1693534500000|2023-09-01 02:15:00|26.4|25|26.4|25|26.4|25|26.39|24.99|33
1693534800000|2023-09-01 02:20:00|26.39|24.99|26.41|25.01|26.41|25.01|26.39|24.99|9
1693535100000|2023-09-01 02:25:00|26.42|25.02|26.42|25.02|26.42|25.02|26.4|25|21
1693535400000|2023-09-01 02:30:00|26.43|25.03|26.44|25.04|26.45|25.05|26.43|25.03|47
1693535700000|2023-09-01 02:35:00|26.43|25.03|26.42|25.02|26.44|25.04|26.42|25.02|38
1693536000000|2023-09-01 02:40:00|26.41|25.01|26.42|25.02|26.43|25.03|26.41|25.01|44
1693536300000|2023-09-01 02:45:00|26.41|25.01|26.4|25|26.42|25.02|26.4|25|8
1693536600000|2023-09-01 02:50:00|26.39|24.99|26.38|24.98|26.39|24.99|26.37|24.97|36
1693536900000|2023-09-01 02:55:00|26.37|24.97|26.37|24.97|26.38|24.98|26.35|24.95|49
1693537200000|2023-09-01 03:00:00|26.36|24.96|26.36|24.96|26.37|24.97|26.35|24.95|15
1693537500000|2023-09-01 03:05:00|26.37|24.97|26.33|24.93|26.37|24.97|26.33|24.93|27
1693538100000|2023-09-01 03:15:00|26.34|24.94|26.33|24.93|26.34|24.94|26.32|24.92|22
1693538400000|2023-09-01 03:20:00|26.34|24.94|26.33|24.93|26.34|24.94|26.32|24.92|4
1693538700000|2023-09-01 03:25:00|26.32|24.92|26.32|24.92|26.32|24.92|26.32|24.92|1
1693539000000|2023-09-01 03:30:00|26.32|24.92|26.35|24.95|26.35|24.95|26.32|24.92|74
1693539300000|2023-09-01 03:35:00|26.34|24.94|26.35|24.95|26.37|24.97|26.34|24.94|8
1693539600000|2023-09-01 03:40:00|26.36|24.96|26.35|24.95|26.36|24.96|26.35|24.95|2
1693539900000|2023-09-01 03:45:00|26.34|24.94|26.35|24.95|26.35|24.95|26.34|24.94|6
1693540200000|2023-09-01 03:50:00|26.36|24.96|26.36|24.96|26.36|24.96|26.35|24.95|11
1693540500000|2023-09-01 03:55:00|26.35|24.95|26.34|24.94|26.36|24.96|26.33|24.93|18
1693540800000|2023-09-01 04:00:00|26.35|24.95|26.33|24.93|26.35|24.95|26.33|24.93|17
1693541100000|2023-09-01 04:05:00|26.34|24.94|26.33|24.93|26.34|24.94|26.33|24.93|76
1693541400000|2023-09-01 04:10:00|26.34|24.94|26.31|24.91|26.34|24.94|26.31|24.91|42
1693541700000|2023-09-01 04:15:00|26.3|24.9|26.31|24.91|26.31|24.91|26.3|24.9|6
1693542000000|2023-09-01 04:20:00|26.3|24.9|26.31|24.91|26.31|24.91|26.3|24.9|8
1693542300000|2023-09-01 04:25:00|26.3|24.9|26.29|24.89|26.31|24.91|26.29|24.89|48
1693542600000|2023-09-01 04:30:00|26.3|24.9|26.34|24.94|26.34|24.94|26.3|24.9|41
1693542900000|2023-09-01 04:35:00|26.33|24.93|26.33|24.93|26.33|24.93|26.32|24.92|35
1693543200000|2023-09-01 04:40:00|26.32|24.92|26.32|24.92|26.33|24.93|26.32|24.92|33
1693543500000|2023-09-01 04:45:00|26.33|24.93|26.31|24.91|26.33|24.93|26.31|24.91|45
1693543800000|2023-09-01 04:50:00|26.32|24.92|26.33|24.93|26.33|24.93|26.32|24.92|8
1693544100000|2023-09-01 04:55:00|26.32|24.92|26.32|24.92|26.32|24.92|26.31|24.91|43
1693544400000|2023-09-01 05:00:00|26.33|24.93|26.33|24.93|26.34|24.94|26.32|24.92|11
1693544700000|2023-09-01 05:05:00|26.34|24.94|26.34|24.94|26.35|24.95|26.33|24.93|41
1693545000000|2023-09-01 05:10:00|26.33|24.93|26.32|24.92|26.34|24.94|26.32|24.92|16
1693545300000|2023-09-01 05:15:00|26.31|24.91|26.31|24.91|26.32|24.92|26.3|24.9|13
1693545600000|2023-09-01 05:20:00|26.32|24.92|26.32|24.92|26.33|24.93|26.32|24.92|15
1693545900000|2023-09-01 05:25:00|26.33|24.93|26.34|24.94|26.34|24.94|26.32|24.92|14
1693546200000|2023-09-01 05:30:00|26.35|24.95|26.36|24.96|26.37|24.97|26.34|24.94|44
1693546500000|2023-09-01 05:35:00|26.37|24.97|26.36|24.96|26.37|24.97|26.36|24.96|32
1693546800000|2023-09-01 05:40:00|26.35|24.95|26.35|24.95|26.35|24.95|26.35|24.95|1
1693547100000|2023-09-01 05:45:00|26.34|24.94|26.38|24.98|26.38|24.98|26.34|24.94|17
1693547400000|2023-09-01 05:50:00|26.37|24.97|26.36|24.96|26.38|24.98|26.36|24.96|62
1693547700000|2023-09-01 05:55:00|26.37|24.97|26.35|24.95|26.37|24.97|26.35|24.95|11
1693548000000|2023-09-01 06:00:00|26.36|24.96|26.36|24.96|26.37|24.97|26.35|24.95|23
1693548300000|2023-09-01 06:05:00|26.37|24.97|26.37|24.97|26.37|24.97|26.36|24.96|15
1693548600000|2023-09-01 06:10:00|26.38|24.98|26.37|24.97|26.38|24.98|26.36|24.96|28
1693548900000|2023-09-01 06:15:00|26.36|24.96|26.33|24.93|26.37|24.97|26.33|24.93|16
1693549200000|2023-09-01 06:20:00|26.34|24.94|26.36|24.96|26.4|25|26.34|24.94|45
1693549500000|2023-09-01 06:25:00|26.37|24.97|26.38|24.98|26.38|24.98|26.35|24.95|8
1693549800000|2023-09-01 06:30:00|26.39|24.99|26.41|25.01|26.41|25.01|26.38|24.98|23
1693550100000|2023-09-01 06:35:00|26.4|25|26.38|24.98|26.41|25.01|26.38|24.98|61
1693550400000|2023-09-01 06:40:00|26.39|24.99|26.43|25.03|26.47|25.07|26.38|24.98|87
1693550700000|2023-09-01 06:45:00|26.42|25.02|26.42|25.02|26.43|25.03|26.42|25.02|29
1693551000000|2023-09-01 06:50:00|26.41|25.01|26.38|24.98|26.41|25.01|26.37|24.97|60
1693551300000|2023-09-01 06:55:00|26.39|24.99|26.4|25|26.4|25|26.36|24.96|56
1693551600000|2023-09-01 07:00:00|26.41|25.01|26.39|24.99|26.41|25.01|26.39|24.99|9
1693551900000|2023-09-01 07:05:00|26.4|25|26.36|24.96|26.41|25.01|26.36|24.96|50
1693552200000|2023-09-01 07:10:00|26.37|24.97|26.35|24.95|26.37|24.97|26.35|24.95|25
1693552500000|2023-09-01 07:15:00|26.36|24.96|26.35|24.95|26.37|24.97|26.34|24.94|38
1693552800000|2023-09-01 07:20:00|26.34|24.94|26.31|24.91|26.34|24.94|26.31|24.91|6
1693553100000|2023-09-01 07:25:00|26.32|24.92|26.32|24.92|26.33|24.93|26.31|24.91|17
1693553400000|2023-09-01 07:30:00|26.31|24.91|26.37|24.97|26.37|24.97|26.31|24.91|31
1693553700000|2023-09-01 07:35:00|26.36|24.96|26.36|24.96|26.38|24.98|26.36|24.96|23
1693554000000|2023-09-01 07:40:00|26.35|24.95|26.3|24.9|26.35|24.95|26.3|24.9|22
1693554300000|2023-09-01 07:45:00|26.31|24.91|26.31|24.91|26.33|24.93|26.31|24.91|71
1693554600000|2023-09-01 07:50:00|26.32|24.92|26.31|24.91|26.32|24.92|26.29|24.89|60
1693554900000|2023-09-01 07:55:00|26.3|24.9|26.31|24.91|26.31|24.91|26.29|24.89|12
1693555200000|2023-09-01 08:00:00|26.32|24.92|26.34|24.94|26.34|24.94|26.31|24.91|13
1693555500000|2023-09-01 08:05:00|26.35|24.95|26.33|24.93|26.35|24.95|26.32|24.92|47
1693555800000|2023-09-01 08:10:00|26.32|24.92|26.32|24.92|26.34|24.94|26.32|24.92|42
1693556100000|2023-09-01 08:15:00|26.33|24.93|26.31|24.91|26.33|24.93|26.31|24.91|33
1693556400000|2023-09-01 08:20:00|26.32|24.92|26.28|24.88|26.32|24.92|26.28|24.88|73
1693556700000|2023-09-01 08:25:00|26.27|24.87|26.29|24.89|26.3|24.9|26.27|24.87|31
1693557000000|2023-09-01 08:30:00|26.28|24.88|26.31|24.91|26.31|24.91|26.28|24.88|38
1693557300000|2023-09-01 08:35:00|26.32|24.92|26.32|24.92|26.34|24.94|26.31|24.91|134
1693557600000|2023-09-01 08:40:00|26.31|24.91|26.31|24.91|26.32|24.92|26.3|24.9|41
1693557900000|2023-09-01 08:45:00|26.3|24.9|26.31|24.91|26.32|24.92|26.3|24.9|72
1693558200000|2023-09-01 08:50:00|26.3|24.9|26.31|24.91|26.31|24.91|26.29|24.89|71
1693558500000|2023-09-01 08:55:00|26.3|24.9|26.31|24.91|26.31|24.91|26.3|24.9|4
1693558800000|2023-09-01 09:00:00|26.32|24.92|26.3|24.9|26.32|24.92|26.3|24.9|25
1693559100000|2023-09-01 09:05:00|26.31|24.91|26.34|24.94|26.34|24.94|26.3|24.9|50
1693559400000|2023-09-01 09:10:00|26.35|24.95|26.35|24.95|26.36|24.96|26.35|24.95|3
1693559700000|2023-09-01 09:15:00|26.36|24.96|26.37|24.97|26.38|24.98|26.35|24.95|48
1693560000000|2023-09-01 09:20:00|26.36|24.96|26.36|24.96|26.37|24.97|26.36|24.96|19
1693560300000|2023-09-01 09:25:00|26.35|24.95|26.37|24.97|26.37|24.97|26.35|24.95|31
1693560600000|2023-09-01 09:30:00|26.38|24.98|26.38|24.98|26.39|24.99|26.37|24.97|29
1693560900000|2023-09-01 09:35:00|26.39|24.99|26.37|24.97|26.39|24.99|26.37|24.97|3
1693561200000|2023-09-01 09:40:00|26.36|24.96|26.4|25|26.4|25|26.36|24.96|79
1693561500000|2023-09-01 09:45:00|26.41|25.01|26.4|25|26.41|25.01|26.37|24.97|56
1693561800000|2023-09-01 09:50:00|26.39|24.99|26.35|24.95|26.4|25|26.35|24.95|52
1693562100000|2023-09-01 09:55:00|26.34|24.94|26.35|24.95|26.36|24.96|26.34|24.94|58
1693562400000|2023-09-01 10:00:00|26.34|24.94|26.35|24.95|26.36|24.96|26.34|24.94|48
1693562700000|2023-09-01 10:05:00|26.34|24.94|26.35|24.95|26.35|24.95|26.34|24.94|26
1693563000000|2023-09-01 10:10:00|26.34|24.94|26.39|24.99|26.4|25|26.34|24.94|104
1693563300000|2023-09-01 10:15:00|26.4|25|26.4|25|26.41|25.01|26.39|24.99|89
1693563600000|2023-09-01 10:20:00|26.41|25.01|26.41|25.01|26.41|25.01|26.4|25|55
1693563900000|2023-09-01 10:25:00|26.4|25|26.41|25.01|26.43|25.03|26.4|25|108
1693564200000|2023-09-01 10:30:00|26.42|25.02|26.47|25.07|26.48|25.08|26.42|25.02|57
1693564500000|2023-09-01 10:35:00|26.46|25.06|26.46|25.06|26.48|25.08|26.45|25.05|65
1693564800000|2023-09-01 10:40:00|26.45|25.05|26.43|25.03|26.46|25.06|26.43|25.03|89
1693565100000|2023-09-01 10:45:00|26.44|25.04|26.4|25|26.45|25.05|26.4|25|31
1693565400000|2023-09-01 10:50:00|26.41|25.01|26.39|24.99|26.41|25.01|26.39|24.99|75
1693565700000|2023-09-01 10:55:00|26.4|25|26.39|24.99|26.4|25|26.39|24.99|2
1693566000000|2023-09-01 11:00:00|26.4|25|26.45|25.05|26.46|25.06|26.4|25|40
1693566300000|2023-09-01 11:05:00|26.44|25.04|26.42|25.02|26.45|25.05|26.42|25.02|15
1693566600000|2023-09-01 11:10:00|26.41|25.01|26.42|25.02|26.43|25.03|26.41|25.01|16
1693566900000|2023-09-01 11:15:00|26.43|25.03|26.43|25.03|26.44|25.04|26.42|25.02|117
1693567200000|2023-09-01 11:20:00|26.42|25.02|26.44|25.04|26.44|25.04|26.42|25.02|65
1693567500000|2023-09-01 11:25:00|26.45|25.05|26.43|25.03|26.45|25.05|26.43|25.03|53
1693567800000|2023-09-01 11:30:00|26.42|25.02|26.46|25.06|26.46|25.06|26.42|25.02|91
1693568100000|2023-09-01 11:35:00|26.47|25.07|26.47|25.07|26.48|25.08|26.46|25.06|27
1693568400000|2023-09-01 11:40:00|26.48|25.08|26.53|25.13|26.53|25.13|26.48|25.08|12
1693568700000|2023-09-01 11:45:00|26.54|25.14|26.54|25.14|26.55|25.15|26.52|25.12|61
1693569000000|2023-09-01 11:50:00|26.53|25.13|26.53|25.13|26.54|25.14|26.52|25.12|73
1693569300000|2023-09-01 11:55:00|26.54|25.14|26.52|25.12|26.55|25.15|26.52|25.12|41
1693569600000|2023-09-01 12:00:00|26.51|25.11|26.53|25.13|26.54|25.14|26.51|25.11|17
1693569900000|2023-09-01 12:05:00|26.52|25.12|26.52|25.12|26.52|25.12|26.51|25.11|33
1693570200000|2023-09-01 12:10:00|26.51|25.11|26.52|25.12|26.52|25.12|26.51|25.11|90
1693570500000|2023-09-01 12:15:00|26.51|25.11|26.54|25.14|26.56|25.16|26.51|25.11|85
1693570800000|2023-09-01 12:20:00|26.55|25.15|26.56|25.16|26.58|25.18|26.54|25.14|130
1693571100000|2023-09-01 12:25:00|26.55|25.15|26.53|25.13|26.57|25.17|26.52|25.12|118
1693571400000|2023-09-01 12:30:00|26.52|25.12|26.49|25.09|26.58|25.18|26.49|25.09|176
1693571700000|2023-09-01 12:35:00|26.5|25.1|26.5|25.1|26.51|25.11|26.48|25.08|93
1693572000000|2023-09-01 12:40:00|26.49|25.09|26.45|25.05|26.5|25.1|26.43|25.03|105
1693572300000|2023-09-01 12:45:00|26.46|25.06|26.49|25.09|26.51|25.11|26.45|25.05|50
1693572600000|2023-09-01 12:50:00|26.48|25.08|26.51|25.11|26.51|25.11|26.48|25.08|42
1693572900000|2023-09-01 12:55:00|26.5|25.1|26.51|25.11|26.51|25.11|26.49|25.09|44
1693573200000|2023-09-01 13:00:00|26.52|25.12|26.51|25.11|26.52|25.12|26.5|25.1|22
1693573500000|2023-09-01 13:05:00|26.5|25.1|26.53|25.13|26.54|25.14|26.5|25.1|40
1693573800000|2023-09-01 13:10:00|26.54|25.14|26.5|25.1|26.54|25.14|26.5|25.1|63
1693574100000|2023-09-01 13:15:00|26.51|25.11|26.49|25.09|26.53|25.13|26.49|25.09|67
1693574400000|2023-09-01 13:20:00|26.48|25.08|26.47|25.07|26.49|25.09|26.47|25.07|58
1693574700000|2023-09-01 13:25:00|26.48|25.08|26.47|25.07|26.49|25.09|26.47|25.07|48
1693575000000|2023-09-01 13:30:00|26.48|25.08|26.44|25.04|26.49|25.09|26.44|25.04|20
1693575300000|2023-09-01 13:35:00|26.43|25.03|26.41|25.01|26.44|25.04|26.41|25.01|19
1693575600000|2023-09-01 13:40:00|26.4|25|26.41|25.01|26.42|25.02|26.4|25|20
1693575900000|2023-09-01 13:45:00|26.4|25|26.36|24.96|26.41|25.01|26.34|24.94|133
1693576200000|2023-09-01 13:50:00|26.37|24.97|26.36|24.96|26.37|24.97|26.31|24.91|190
1693576500000|2023-09-01 13:55:00|26.37|24.97|26.46|25.06|26.48|25.08|26.37|24.97|112
1693576800000|2023-09-01 14:00:00|26.45|25.05|26.45|25.05|26.46|25.06|26.43|25.03|229
1693577100000|2023-09-01 14:05:00|26.46|25.06|26.44|25.04|26.46|25.06|26.42|25.02|101
1693577400000|2023-09-01 14:10:00|26.45|25.05|26.39|24.99|26.45|25.05|26.38|24.98|185
1693577700000|2023-09-01 14:15:00|26.4|25|26.42|25.02|26.42|25.02|26.36|24.96|71
1693578000000|2023-09-01 14:20:00|26.41|25.01|26.38|24.98|26.42|25.02|26.38|24.98|100
1693578300000|2023-09-01 14:25:00|26.39|24.99|26.4|25|26.4|25|26.37|24.97|144
1693578600000|2023-09-01 14:30:00|26.39|24.99|26.34|24.94|26.4|25|26.33|24.93|148
1693578900000|2023-09-01 14:35:00|26.33|24.93|26.34|24.94|26.37|24.97|26.33|24.93|100
1693579200000|2023-09-01 14:40:00|26.33|24.93|26.32|24.92|26.34|24.94|26.31|24.91|126
1693579500000|2023-09-01 14:45:00|26.33|24.93|26.23|24.83|26.33|24.93|26.16|24.76|205
1693579800000|2023-09-01 14:50:00|26.24|24.84|26.24|24.84|26.26|24.86|26.22|24.82|263
1693580100000|2023-09-01 14:55:00|26.25|24.85|26.25|24.85|26.27|24.87|26.21|24.81|200
1693580400000|2023-09-01 15:00:00|26.26|24.86|26.2|24.8|26.3|24.9|26.2|24.8|169
1693580700000|2023-09-01 15:05:00|26.19|24.79|26.32|24.92|26.32|24.92|26.17|24.77|192
1693581000000|2023-09-01 15:10:00|26.31|24.91|26.3|24.9|26.36|24.96|26.3|24.9|252
1693581300000|2023-09-01 15:15:00|26.31|24.91|26.36|24.96|26.36|24.96|26.29|24.89|144
1693581600000|2023-09-01 15:20:00|26.35|24.95|26.4|25|26.43|25.03|26.34|24.94|139
1693581900000|2023-09-01 15:25:00|26.39|24.99|26.36|24.96|26.4|25|26.35|24.95|98
1693582200000|2023-09-01 15:30:00|26.37|24.97|26.35|24.95|26.39|24.99|26.34|24.94|131
1693582500000|2023-09-01 15:35:00|26.34|24.94|26.38|24.98|26.38|24.98|26.34|24.94|117
1693582800000|2023-09-01 15:40:00|26.37|24.97|26.33|24.93|26.38|24.98|26.32|24.92|93
1693583100000|2023-09-01 15:45:00|26.32|24.92|26.3|24.9|26.33|24.93|26.29|24.89|171
1693583400000|2023-09-01 15:50:00|26.29|24.89|26.29|24.89|26.29|24.89|26.26|24.86|87
1693583700000|2023-09-01 15:55:00|26.3|24.9|26.26|24.86|26.31|24.91|26.25|24.85|171
1693584000000|2023-09-01 16:00:00|26.25|24.85|26.24|24.84|26.26|24.86|26.21|24.81|134
1693584300000|2023-09-01 16:05:00|26.25|24.85|26.21|24.81|26.26|24.86|26.21|24.81|123
1693584600000|2023-09-01 16:10:00|26.22|24.82|26.29|24.89|26.3|24.9|26.21|24.81|62
1693584900000|2023-09-01 16:15:00|26.3|24.9|26.26|24.86|26.31|24.91|26.24|24.84|79
1693585200000|2023-09-01 16:20:00|26.27|24.87|26.25|24.85|26.27|24.87|26.21|24.81|127
1693585500000|2023-09-01 16:25:00|26.26|24.86|26.34|24.94|26.37|24.97|26.25|24.85|239
1693585800000|2023-09-01 16:30:00|26.35|24.95|26.36|24.96|26.37|24.97|26.31|24.91|146
1693586100000|2023-09-01 16:35:00|26.37|24.97|26.32|24.92|26.37|24.97|26.31|24.91|106
1693586400000|2023-09-01 16:40:00|26.33|24.93|26.28|24.88|26.33|24.93|26.27|24.87|120
1693586700000|2023-09-01 16:45:00|26.27|24.87|26.29|24.89|26.29|24.89|26.24|24.84|85
1693587000000|2023-09-01 16:50:00|26.28|24.88|26.25|24.85|26.29|24.89|26.25|24.85|84
1693587300000|2023-09-01 16:55:00|26.24|24.84|26.17|24.77|26.24|24.84|26.17|24.77|185
1693587600000|2023-09-01 17:00:00|26.16|24.76|26.11|24.71|26.19|24.79|26.06|24.66|187
1693587900000|2023-09-01 17:05:00|26.1|24.7|26.11|24.71|26.16|24.76|26.08|24.68|170
1693588200000|2023-09-01 17:10:00|26.1|24.7|25.88|24.48|26.12|24.72|25.88|24.48|257
1693588500000|2023-09-01 17:15:00|25.89|24.49|25.99|24.59|26.02|24.62|25.85|24.45|247
1693588800000|2023-09-01 17:20:00|26|24.6|26.03|24.63|26.1|24.7|25.98|24.58|183
1693589100000|2023-09-01 17:25:00|26.02|24.62|25.92|24.52|26.08|24.68|25.91|24.51|282
1693589400000|2023-09-01 17:30:00|25.91|24.51|26.01|24.61|26.07|24.67|25.91|24.51|239
1693589700000|2023-09-01 17:35:00|26.02|24.62|26.01|24.61|26.03|24.63|25.97|24.57|198
1693590000000|2023-09-01 17:40:00|26.02|24.62|26.02|24.62|26.06|24.66|25.96|24.56|188
1693590300000|2023-09-01 17:45:00|26.01|24.61|26.02|24.62|26.06|24.66|25.99|24.59|178
1693590600000|2023-09-01 17:50:00|26.01|24.61|26|24.6|26.03|24.63|25.98|24.58|88
1693590900000|2023-09-01 17:55:00|25.99|24.59|25.98|24.58|26.02|24.62|25.97|24.57|166
1693591200000|2023-09-01 18:00:00|25.99|24.59|26.01|24.61|26.02|24.62|25.98|24.58|139
1693591500000|2023-09-01 18:05:00|26.02|24.62|26.08|24.68|26.09|24.69|26.02|24.62|37
1693591800000|2023-09-01 18:10:00|26.09|24.69|26.06|24.66|26.09|24.69|26.05|24.65|60
1693592100000|2023-09-01 18:15:00|26.05|24.65|26.05|24.65|26.07|24.67|26.04|24.64|145
1693592400000|2023-09-01 18:20:00|26.04|24.64|26.03|24.63|26.05|24.65|26.02|24.62|52
1693592700000|2023-09-01 18:25:00|26.04|24.64|26.03|24.63|26.04|24.64|26.02|24.62|32
1693593000000|2023-09-01 18:30:00|26.02|24.62|26.02|24.62|26.04|24.64|26.01|24.61|131
1693593300000|2023-09-01 18:35:00|26.03|24.63|26.06|24.66|26.06|24.66|26.02|24.62|72
1693593600000|2023-09-01 18:40:00|26.07|24.67|26.11|24.71|26.15|24.75|26.06|24.66|183
1693593900000|2023-09-01 18:45:00|26.12|24.72|26.2|24.8|26.26|24.86|26.11|24.71|204
1693594200000|2023-09-01 18:50:00|26.21|24.81|26.18|24.78|26.21|24.81|26.17|24.77|158
1693594500000|2023-09-01 18:55:00|26.17|24.77|26.12|24.72|26.2|24.8|26.1|24.7|99
1693594800000|2023-09-01 19:00:00|26.13|24.73|26.16|24.76|26.16|24.76|26.11|24.71|152
1693595100000|2023-09-01 19:05:00|26.15|24.75|26.1|24.7|26.16|24.76|26.1|24.7|98
1693595400000|2023-09-01 19:10:00|26.11|24.71|26.07|24.67|26.11|24.71|26.04|24.64|105
1693595700000|2023-09-01 19:15:00|26.06|24.66|26.06|24.66|26.07|24.67|26.04|24.64|41
1693596000000|2023-09-01 19:20:00|26.05|24.65|26.07|24.67|26.07|24.67|26.04|24.64|57
1693596300000|2023-09-01 19:25:00|26.06|24.66|26.1|24.7|26.1|24.7|26.06|24.66|85
1693596600000|2023-09-01 19:30:00|26.09|24.69|26.12|24.72|26.14|24.74|26.09|24.69|72
1693596900000|2023-09-01 19:35:00|26.11|24.71|26.05|24.65|26.12|24.72|26.05|24.65|170
1693597200000|2023-09-01 19:40:00|26.06|24.66|26.05|24.65|26.07|24.67|26.05|24.65|119
1693597500000|2023-09-01 19:45:00|26.04|24.64|26.04|24.64|26.04|24.64|26.02|24.62|145
1693597800000|2023-09-01 19:50:00|26.03|24.63|26.05|24.65|26.06|24.66|26|24.6|92
1693598100000|2023-09-01 19:55:00|26.04|24.64|26.08|24.68|26.08|24.68|26.04|24.64|85
1693598400000|2023-09-01 20:00:00|26.09|24.69|26.13|24.73|26.13|24.73|26.06|24.66|32
1693598700000|2023-09-01 20:05:00|26.12|24.72|26.12|24.72|26.17|24.77|26.09|24.69|49
1693599000000|2023-09-01 20:10:00|26.13|24.73|26.15|24.75|26.15|24.75|26.12|24.72|17
1693599300000|2023-09-01 20:15:00|26.14|24.74|26.22|24.82|26.22|24.82|26.13|24.73|36
1693599600000|2023-09-01 20:20:00|26.23|24.83|26.27|24.87|26.32|24.92|26.21|24.81|35
1693599900000|2023-09-01 20:25:00|26.28|24.88|26.28|24.88|26.29|24.89|26.25|24.85|25
1693600200000|2023-09-01 20:30:00|26.27|24.87|26.34|24.94|26.41|25.01|26.27|24.87|65
1693600500000|2023-09-01 20:35:00|26.33|24.93|26.32|24.92|26.33|24.93|26.29|24.89|48
1693600800000|2023-09-01 20:40:00|26.31|24.91|26.24|24.84|26.31|24.91|26.23|24.83|10
1693601100000|2023-09-01 20:45:00|26.23|24.83|26.23|24.83|26.24|24.84|26.2|24.8|17
1693601400000|2023-09-01 20:50:00|26.22|24.82|26.24|24.84|26.25|24.85|26.22|24.82|11
1693601700000|2023-09-01 20:55:00|26.25|24.85|26.23|24.83|26.25|24.85|26.23|24.83|5
1693638000000|2023-09-02 07:00:00|26.25|24.85|26.22|24.82|26.27|24.87|26.21|24.81|20
1693638300000|2023-09-02 07:05:00|26.23|24.83|26.24|24.84|26.25|24.85|26.23|24.83|18
1693638600000|2023-09-02 07:10:00|26.25|24.85|26.23|24.83|26.25|24.85|26.23|24.83|17
1693638900000|2023-09-02 07:15:00|26.24|24.84|26.24|24.84|26.24|24.84|26.22|24.82|13
1693639200000|2023-09-02 07:20:00|26.25|24.85|26.25|24.85|26.25|24.85|26.24|24.84|7
1693639500000|2023-09-02 07:25:00|26.24|24.84|26.25|24.85|26.26|24.86|26.24|24.84|34
1693639800000|2023-09-02 07:30:00|26.26|24.86|26.25|24.85|26.26|24.86|26.24|24.84|8
1693640100000|2023-09-02 07:35:00|26.24|24.84|26.26|24.86|26.26|24.86|26.24|24.84|17
1693640400000|2023-09-02 07:40:00|26.25|24.85|26.26|24.86|26.26|24.86|26.25|24.85|20
1693640700000|2023-09-02 07:45:00|26.25|24.85|26.26|24.86|26.26|24.86|26.25|24.85|22
1693641000000|2023-09-02 07:50:00|26.25|24.85|26.25|24.85|26.26|24.86|26.25|24.85|5
1693641600000|2023-09-02 08:00:00|26.26|24.86|26.25|24.85|26.26|24.86|26.25|24.85|18
1693641900000|2023-09-02 08:05:00|26.26|24.86|26.27|24.87|26.27|24.87|26.25|24.85|8
1693642200000|2023-09-02 08:10:00|26.28|24.88|26.28|24.88|26.29|24.89|26.28|24.88|7
1693642500000|2023-09-02 08:15:00|26.29|24.89|26.25|24.85|26.29|24.89|26.25|24.85|5
1693642800000|2023-09-02 08:20:00|26.24|24.84|26.22|24.82|26.24|24.84|26.22|24.82|45
1693643100000|2023-09-02 08:25:00|26.23|24.83|26.2|24.8|26.23|24.83|26.19|24.79|48
1693643400000|2023-09-02 08:30:00|26.21|24.81|26.19|24.79|26.21|24.81|26.19|24.79|7
1693643700000|2023-09-02 08:35:00|26.18|24.78|26.2|24.8|26.2|24.8|26.18|24.78|5
1693644000000|2023-09-02 08:40:00|26.21|24.81|26.19|24.79|26.21|24.81|26.19|24.79|3
1693644300000|2023-09-02 08:45:00|26.18|24.78|26.21|24.81|26.21|24.81|26.17|24.77|14
1693644600000|2023-09-02 08:50:00|26.22|24.82|26.22|24.82|26.23|24.83|26.21|24.81|7
1693644900000|2023-09-02 08:55:00|26.21|24.81|26.16|24.76|26.21|24.81|26.15|24.75|32
1693645200000|2023-09-02 09:00:00|26.15|24.75|26.17|24.77|26.18|24.78|26.15|24.75|49
1693645500000|2023-09-02 09:05:00|26.16|24.76|26.18|24.78|26.18|24.78|26.16|24.76|21
1693645800000|2023-09-02 09:10:00|26.19|24.79|26.2|24.8|26.2|24.8|26.18|24.78|42
1693646100000|2023-09-02 09:15:00|26.21|24.81|26.22|24.82|26.22|24.82|26.2|24.8|14
1693646400000|2023-09-02 09:20:00|26.21|24.81|26.23|24.83|26.24|24.84|26.21|24.81|9
1693646700000|2023-09-02 09:25:00|26.22|24.82|26.21|24.81|26.22|24.82|26.21|24.81|12
1693647000000|2023-09-02 09:30:00|26.2|24.8|26.21|24.81|26.21|24.81|26.19|24.79|24
1693647300000|2023-09-02 09:35:00|26.2|24.8|26.19|24.79|26.21|24.81|26.19|24.79|30
1693647600000|2023-09-02 09:40:00|26.2|24.8|26.21|24.81|26.21|24.81|26.19|24.79|56
1693647900000|2023-09-02 09:45:00|26.22|24.82|26.21|24.81|26.22|24.82|26.21|24.81|4
1693648200000|2023-09-02 09:50:00|26.2|24.8|26.21|24.81|26.21|24.81|26.2|24.8|12
1693648500000|2023-09-02 09:55:00|26.2|24.8|26.21|24.81|26.22|24.82|26.2|24.8|4
1693648800000|2023-09-02 10:00:00|26.22|24.82|26.24|24.84|26.25|24.85|26.21|24.81|33
1693649100000|2023-09-02 10:05:00|26.23|24.83|26.21|24.81|26.23|24.83|26.21|24.81|13
1693649400000|2023-09-02 10:10:00|26.22|24.82|26.22|24.82|26.24|24.84|26.21|24.81|7
1693649700000|2023-09-02 10:15:00|26.21|24.81|26.2|24.8|26.22|24.82|26.2|24.8|8
1693650300000|2023-09-02 10:25:00|26.21|24.81|26.21|24.81|26.21|24.81|26.2|24.8|7
1693650600000|2023-09-02 10:30:00|26.2|24.8|26.23|24.83|26.23|24.83|26.2|24.8|8
1693650900000|2023-09-02 10:35:00|26.22|24.82|26.23|24.83|26.23|24.83|26.21|24.81|10
1693651200000|2023-09-02 10:40:00|26.24|24.84|26.24|24.84|26.24|24.84|26.23|24.83|3
1693651500000|2023-09-02 10:45:00|26.25|24.85|26.22|24.82|26.26|24.86|26.22|24.82|6
1693651800000|2023-09-02 10:50:00|26.23|24.83|26.21|24.81|26.23|24.83|26.21|24.81|21
1693652100000|2023-09-02 10:55:00|26.22|24.82|26.22|24.82|26.22|24.82|26.21|24.81|5
1693652400000|2023-09-02 11:00:00|26.23|24.83|26.22|24.82|26.23|24.83|26.22|24.82|2
1693652700000|2023-09-02 11:05:00|26.23|24.83|26.2|24.8|26.23|24.83|26.2|24.8|4
1693653000000|2023-09-02 11:10:00|26.19|24.79|26.2|24.8|26.2|24.8|26.19|24.79|2
1693653300000|2023-09-02 11:15:00|26.19|24.79|26.2|24.8|26.2|24.8|26.19|24.79|30
1693653600000|2023-09-02 11:20:00|26.21|24.81|26.23|24.83|26.23|24.83|26.21|24.81|3
1693653900000|2023-09-02 11:25:00|26.24|24.84|26.22|24.82|26.24|24.84|26.21|24.81|7
1693654200000|2023-09-02 11:30:00|26.23|24.83|26.24|24.84|26.24|24.84|26.22|24.82|6
1693654500000|2023-09-02 11:35:00|26.23|24.83|26.21|24.81|26.24|24.84|26.2|24.8|11
1693654800000|2023-09-02 11:40:00|26.2|24.8|26.19|24.79|26.2|24.8|26.18|24.78|14
1693655100000|2023-09-02 11:45:00|26.2|24.8|26.19|24.79|26.21|24.81|26.19|24.79|16
1693655400000|2023-09-02 11:50:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|10
1693655700000|2023-09-02 11:55:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|2
1693656000000|2023-09-02 12:00:00|26.2|24.8|26.23|24.83|26.23|24.83|26.2|24.8|14
1693656300000|2023-09-02 12:05:00|26.24|24.84|26.23|24.83|26.24|24.84|26.23|24.83|8
1693656600000|2023-09-02 12:10:00|26.24|24.84|26.23|24.83|26.24|24.84|26.23|24.83|42
1693656900000|2023-09-02 12:15:00|26.24|24.84|26.23|24.83|26.24|24.84|26.22|24.82|4
1693657200000|2023-09-02 12:20:00|26.24|24.84|26.25|24.85|26.25|24.85|26.24|24.84|6
1693657500000|2023-09-02 12:25:00|26.24|24.84|26.23|24.83|26.24|24.84|26.23|24.83|18
1693657800000|2023-09-02 12:30:00|26.24|24.84|26.23|24.83|26.25|24.85|26.23|24.83|14
1693658100000|2023-09-02 12:35:00|26.22|24.82|26.23|24.83|26.23|24.83|26.22|24.82|2
1693658400000|2023-09-02 12:40:00|26.24|24.84|26.24|24.84|26.25|24.85|26.24|24.84|27
1693658700000|2023-09-02 12:45:00|26.25|24.85|26.26|24.86|26.27|24.87|26.25|24.85|20
1693659000000|2023-09-02 12:50:00|26.25|24.85|26.25|24.85|26.25|24.85|26.25|24.85|1
1693659300000|2023-09-02 12:55:00|26.24|24.84|26.25|24.85|26.25|24.85|26.24|24.84|2
1693659600000|2023-09-02 13:00:00|26.26|24.86|26.26|24.86|26.27|24.87|26.26|24.86|31
1693659900000|2023-09-02 13:05:00|26.25|24.85|26.25|24.85|26.26|24.86|26.25|24.85|5
1693660200000|2023-09-02 13:10:00|26.26|24.86|26.21|24.81|26.26|24.86|26.21|24.81|42
1693660500000|2023-09-02 13:15:00|26.22|24.82|26.21|24.81|26.23|24.83|26.2|24.8|12
1693660800000|2023-09-02 13:20:00|26.22|24.82|26.22|24.82|26.22|24.82|26.21|24.81|9
1693661100000|2023-09-02 13:25:00|26.23|24.83|26.23|24.83|26.24|24.84|26.22|24.82|5
1693661400000|2023-09-02 13:30:00|26.24|24.84|26.27|24.87|26.28|24.88|26.24|24.84|28
1693661700000|2023-09-02 13:35:00|26.28|24.88|26.35|24.95|26.35|24.95|26.28|24.88|14
1693662000000|2023-09-02 13:40:00|26.36|24.96|26.35|24.95|26.37|24.97|26.35|24.95|8
1693662300000|2023-09-02 13:45:00|26.34|24.94|26.35|24.95|26.36|24.96|26.34|24.94|20
1693662600000|2023-09-02 13:50:00|26.34|24.94|26.35|24.95|26.35|24.95|26.32|24.92|8
1693662900000|2023-09-02 13:55:00|26.36|24.96|26.35|24.95|26.38|24.98|26.34|24.94|12
1693663200000|2023-09-02 14:00:00|26.34|24.94|26.37|24.97|26.38|24.98|26.34|24.94|60
1693663500000|2023-09-02 14:05:00|26.38|24.98|26.39|24.99|26.39|24.99|26.37|24.97|12
1693663800000|2023-09-02 14:10:00|26.38|24.98|26.4|25|26.4|25|26.38|24.98|17
1693664100000|2023-09-02 14:15:00|26.41|25.01|26.37|24.97|26.42|25.02|26.36|24.96|25
1693664400000|2023-09-02 14:20:00|26.36|24.96|26.32|24.92|26.37|24.97|26.32|24.92|49
1693664700000|2023-09-02 14:25:00|26.33|24.93|26.32|24.92|26.33|24.93|26.32|24.92|28
1693665000000|2023-09-02 14:30:00|26.33|24.93|26.34|24.94|26.35|24.95|26.32|24.92|34
1693665300000|2023-09-02 14:35:00|26.33|24.93|26.32|24.92|26.35|24.95|26.32|24.92|30
1693665600000|2023-09-02 14:40:00|26.33|24.93|26.37|24.97|26.37|24.97|26.32|24.92|11
1693665900000|2023-09-02 14:45:00|26.38|24.98|26.4|25|26.41|25.01|26.37|24.97|29
1693666200000|2023-09-02 14:50:00|26.39|24.99|26.36|24.96|26.4|25|26.36|24.96|52
1693666500000|2023-09-02 14:55:00|26.35|24.95|26.35|24.95|26.36|24.96|26.34|24.94|17
1693666800000|2023-09-02 15:00:00|26.36|24.96|26.35|24.95|26.37|24.97|26.35|24.95|24
1693667100000|2023-09-02 15:05:00|26.36|24.96|26.4|25|26.41|25.01|26.36|24.96|33
1693667400000|2023-09-02 15:10:00|26.39|24.99|26.39|24.99|26.41|25.01|26.38|24.98|33
1693667700000|2023-09-02 15:15:00|26.4|25|26.41|25.01|26.42|25.02|26.39|24.99|26
1693668000000|2023-09-02 15:20:00|26.4|25|26.41|25.01|26.42|25.02|26.4|25|34
1693668300000|2023-09-02 15:25:00|26.42|25.02|26.4|25|26.43|25.03|26.38|24.98|23
1693668600000|2023-09-02 15:30:00|26.41|25.01|26.39|24.99|26.41|25.01|26.38|24.98|41
1693668900000|2023-09-02 15:35:00|26.38|24.98|26.37|24.97|26.38|24.98|26.35|24.95|12
1693669200000|2023-09-02 15:40:00|26.38|24.98|26.36|24.96|26.4|25|26.35|24.95|81
1693669500000|2023-09-02 15:45:00|26.37|24.97|26.33|24.93|26.37|24.97|26.33|24.93|11
1693669800000|2023-09-02 15:50:00|26.34|24.94|26.34|24.94|26.34|24.94|26.33|24.93|5
1693670100000|2023-09-02 15:55:00|26.35|24.95|26.33|24.93|26.35|24.95|26.33|24.93|9
1693670400000|2023-09-02 16:00:00|26.34|24.94|26.33|24.93|26.35|24.95|26.31|24.91|20
1693670700000|2023-09-02 16:05:00|26.34|24.94|26.36|24.96|26.36|24.96|26.33|24.93|31
1693671000000|2023-09-02 16:10:00|26.37|24.97|26.38|24.98|26.39|24.99|26.37|24.97|18
1693671300000|2023-09-02 16:15:00|26.39|24.99|26.36|24.96|26.39|24.99|26.36|24.96|36
1693671600000|2023-09-02 16:20:00|26.35|24.95|26.32|24.92|26.36|24.96|26.31|24.91|56
1693671900000|2023-09-02 16:25:00|26.31|24.91|26.29|24.89|26.32|24.92|26.29|24.89|29
1693672200000|2023-09-02 16:30:00|26.3|24.9|26.29|24.89|26.3|24.9|26.27|24.87|40
1693672500000|2023-09-02 16:35:00|26.28|24.88|26.26|24.86|26.29|24.89|26.25|24.85|49
1693672800000|2023-09-02 16:40:00|26.27|24.87|26.25|24.85|26.28|24.88|26.25|24.85|37
1693673100000|2023-09-02 16:45:00|26.26|24.86|26.26|24.86|26.27|24.87|26.24|24.84|21
1693673400000|2023-09-02 16:50:00|26.27|24.87|26.24|24.84|26.27|24.87|26.24|24.84|6
1693673700000|2023-09-02 16:55:00|26.25|24.85|26.26|24.86|26.26|24.86|26.24|24.84|4
1693674000000|2023-09-02 17:00:00|26.27|24.87|26.26|24.86|26.27|24.87|26.25|24.85|18
1693674300000|2023-09-02 17:05:00|26.25|24.85|26.23|24.83|26.26|24.86|26.22|24.82|19
1693674600000|2023-09-02 17:10:00|26.22|24.82|26.27|24.87|26.27|24.87|26.22|24.82|20
1693674900000|2023-09-02 17:15:00|26.28|24.88|26.31|24.91|26.31|24.91|26.28|24.88|8
1693675200000|2023-09-02 17:20:00|26.32|24.92|26.32|24.92|26.32|24.92|26.31|24.91|5
1693675500000|2023-09-02 17:25:00|26.33|24.93|26.35|24.95|26.36|24.96|26.32|24.92|17
1693675800000|2023-09-02 17:30:00|26.34|24.94|26.33|24.93|26.37|24.97|26.33|24.93|28
1693676100000|2023-09-02 17:35:00|26.32|24.92|26.3|24.9|26.32|24.92|26.3|24.9|7
1693676400000|2023-09-02 17:40:00|26.29|24.89|26.3|24.9|26.3|24.9|26.28|24.88|4
1693676700000|2023-09-02 17:45:00|26.29|24.89|26.25|24.85|26.3|24.9|26.25|24.85|13
1693677000000|2023-09-02 17:50:00|26.26|24.86|26.2|24.8|26.26|24.86|26.19|24.79|21
1693677300000|2023-09-02 17:55:00|26.19|24.79|26.2|24.8|26.22|24.82|26.19|24.79|20
1693677600000|2023-09-02 18:00:00|26.19|24.79|26.21|24.81|26.24|24.84|26.17|24.77|31
1693677900000|2023-09-02 18:05:00|26.22|24.82|26.16|24.76|26.22|24.82|26.15|24.75|49
1693678200000|2023-09-02 18:10:00|26.15|24.75|26.16|24.76|26.17|24.77|26.13|24.73|64
1693678500000|2023-09-02 18:15:00|26.15|24.75|26.1|24.7|26.15|24.75|26.08|24.68|24
1693678800000|2023-09-02 18:20:00|26.09|24.69|26.14|24.74|26.15|24.75|26.09|24.69|29
1693679100000|2023-09-02 18:25:00|26.15|24.75|26.09|24.69|26.15|24.75|26.07|24.67|31
1693679400000|2023-09-02 18:30:00|26.08|24.68|26.12|24.72|26.12|24.72|26.07|24.67|31
1693679700000|2023-09-02 18:35:00|26.13|24.73|26.15|24.75|26.15|24.75|26.12|24.72|17
1693680000000|2023-09-02 18:40:00|26.14|24.74|26.11|24.71|26.14|24.74|26.11|24.71|10
1693680300000|2023-09-02 18:45:00|26.1|24.7|26.12|24.72|26.14|24.74|26.1|24.7|19
1693680600000|2023-09-02 18:50:00|26.13|24.73|26.15|24.75|26.15|24.75|26.11|24.71|33
1693680900000|2023-09-02 18:55:00|26.16|24.76|26.15|24.75|26.16|24.76|26.15|24.75|6
1693681200000|2023-09-02 19:00:00|26.14|24.74|26.15|24.75|26.15|24.75|26.14|24.74|6
1693681500000|2023-09-02 19:05:00|26.16|24.76|26.16|24.76|26.17|24.77|26.16|24.76|3
1693681800000|2023-09-02 19:10:00|26.17|24.77|26.19|24.79|26.2|24.8|26.17|24.77|9
1693682100000|2023-09-02 19:15:00|26.18|24.78|26.24|24.84|26.24|24.84|26.18|24.78|27
1693682400000|2023-09-02 19:20:00|26.25|24.85|26.25|24.85|26.25|24.85|26.24|24.84|7
1693682700000|2023-09-02 19:25:00|26.24|24.84|26.24|24.84|26.25|24.85|26.24|24.84|15
1693683000000|2023-09-02 19:30:00|26.23|24.83|26.25|24.85|26.26|24.86|26.23|24.83|9
1693683300000|2023-09-02 19:35:00|26.26|24.86|26.27|24.87|26.27|24.87|26.26|24.86|12
1693683600000|2023-09-02 19:40:00|26.26|24.86|26.26|24.86|26.27|24.87|26.26|24.86|7
1693683900000|2023-09-02 19:45:00|26.25|24.85|26.26|24.86|26.26|24.86|26.25|24.85|4
1693684200000|2023-09-02 19:50:00|26.27|24.87|26.24|24.84|26.27|24.87|26.24|24.84|8
1693684500000|2023-09-02 19:55:00|26.25|24.85|26.25|24.85|26.25|24.85|26.24|24.84|3
1693684800000|2023-09-02 20:00:00|26.24|24.84|26.24|24.84|26.25|24.85|26.23|24.83|9
1693685100000|2023-09-02 20:05:00|26.25|24.85|26.24|24.84|26.25|24.85|26.23|24.83|10
1693685400000|2023-09-02 20:10:00|26.25|24.85|26.23|24.83|26.25|24.85|26.23|24.83|3
1693685700000|2023-09-02 20:15:00|26.22|24.82|26.22|24.82|26.23|24.83|26.22|24.82|11
1693686000000|2023-09-02 20:20:00|26.23|24.83|26.23|24.83|26.24|24.84|26.23|24.83|11
1693686300000|2023-09-02 20:25:00|26.24|24.84|26.23|24.83|26.24|24.84|26.22|24.82|10
1693686600000|2023-09-02 20:30:00|26.22|24.82|26.2|24.8|26.22|24.82|26.2|24.8|13
1693686900000|2023-09-02 20:35:00|26.19|24.79|26.21|24.81|26.21|24.81|26.19|24.79|11
1693687200000|2023-09-02 20:40:00|26.22|24.82|26.2|24.8|26.22|24.82|26.2|24.8|11
1693687500000|2023-09-02 20:45:00|26.19|24.79|26.19|24.79|26.2|24.8|26.19|24.79|9
1693687800000|2023-09-02 20:50:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|8
1693688100000|2023-09-02 20:55:00|26.2|24.8|26.2|24.8|26.21|24.81|26.2|24.8|23
1693688400000|2023-09-02 21:00:00|26.19|24.79|26.2|24.8|26.2|24.8|26.19|24.79|22
1693688700000|2023-09-02 21:05:00|26.19|24.79|26.21|24.81|26.22|24.82|26.19|24.79|25
1693689000000|2023-09-02 21:10:00|26.22|24.82|26.22|24.82|26.22|24.82|26.21|24.81|9
1693689300000|2023-09-02 21:15:00|26.23|24.83|26.26|24.86|26.26|24.86|26.22|24.82|24
1693689600000|2023-09-02 21:20:00|26.25|24.85|26.25|24.85|26.25|24.85|26.25|24.85|1
1693689900000|2023-09-02 21:25:00|26.24|24.84|26.25|24.85|26.26|24.86|26.24|24.84|10
1693690200000|2023-09-02 21:30:00|26.24|24.84|26.23|24.83|26.24|24.84|26.23|24.83|4
1693690500000|2023-09-02 21:35:00|26.22|24.82|26.22|24.82|26.23|24.83|26.22|24.82|21
1693690800000|2023-09-02 21:40:00|26.21|24.81|26.2|24.8|26.22|24.82|26.2|24.8|12
1693691100000|2023-09-02 21:45:00|26.21|24.81|26.21|24.81|26.21|24.81|26.19|24.79|5
1693691400000|2023-09-02 21:50:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|6
1693691700000|2023-09-02 21:55:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|2
1693692300000|2023-09-02 22:05:00|26.2|24.8|26.21|24.81|26.21|24.81|26.19|24.79|12
1693692600000|2023-09-02 22:10:00|26.2|24.8|26.21|24.81|26.21|24.81|26.2|24.8|8
1693693200000|2023-09-02 22:20:00|26.22|24.82|26.23|24.83|26.24|24.84|26.21|24.81|26
1693693500000|2023-09-02 22:25:00|26.22|24.82|26.22|24.82|26.23|24.83|26.22|24.82|3
1693693800000|2023-09-02 22:30:00|26.23|24.83|26.22|24.82|26.23|24.83|26.22|24.82|8
1693694100000|2023-09-02 22:35:00|26.23|24.83|26.23|24.83|26.23|24.83|26.22|24.82|3
1693694400000|2023-09-02 22:40:00|26.24|24.84|26.24|24.84|26.24|24.84|26.24|24.84|1
1693694700000|2023-09-02 22:45:00|26.23|24.83|26.24|24.84|26.25|24.85|26.23|24.83|18
1693695000000|2023-09-02 22:50:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|6
1693695300000|2023-09-02 22:55:00|26.25|24.85|26.27|24.87|26.27|24.87|26.25|24.85|5
1693695600000|2023-09-02 23:00:00|26.26|24.86|26.26|24.86|26.27|24.87|26.26|24.86|5
1693695900000|2023-09-02 23:05:00|26.27|24.87|26.27|24.87|26.28|24.88|26.26|24.86|5
1693696200000|2023-09-02 23:10:00|26.28|24.88|26.29|24.89|26.29|24.89|26.27|24.87|6
1693696500000|2023-09-02 23:15:00|26.3|24.9|26.29|24.89|26.3|24.9|26.28|24.88|6
1693696800000|2023-09-02 23:20:00|26.3|24.9|26.34|24.94|26.34|24.94|26.29|24.89|9
1693697100000|2023-09-02 23:25:00|26.33|24.93|26.33|24.93|26.33|24.93|26.33|24.93|1
1693697400000|2023-09-02 23:30:00|26.32|24.92|26.32|24.92|26.32|24.92|26.31|24.91|3
1693697700000|2023-09-02 23:35:00|26.33|24.93|26.33|24.93|26.33|24.93|26.33|24.93|1
1693698000000|2023-09-02 23:40:00|26.34|24.94|26.34|24.94|26.34|24.94|26.33|24.93|13
1693698300000|2023-09-02 23:45:00|26.33|24.93|26.34|24.94|26.34|24.94|26.33|24.93|4
1693698600000|2023-09-02 23:50:00|26.33|24.93|26.31|24.91|26.34|24.94|26.3|24.9|15
1693698900000|2023-09-02 23:55:00|26.32|24.92|26.32|24.92|26.32|24.92|26.32|24.92|1
1693699200000|2023-09-03 00:00:00|26.31|24.91|26.31|24.91|26.32|24.92|26.3|24.9|49
1693699500000|2023-09-03 00:05:00|26.3|24.9|26.31|24.91|26.32|24.92|26.3|24.9|20
1693699800000|2023-09-03 00:10:00|26.3|24.9|26.3|24.9|26.3|24.9|26.3|24.9|1
1693700400000|2023-09-03 00:20:00|26.29|24.89|26.26|24.86|26.29|24.89|26.26|24.86|22
1693700700000|2023-09-03 00:25:00|26.25|24.85|26.25|24.85|26.26|24.86|26.25|24.85|7
1693701000000|2023-09-03 00:30:00|26.24|24.84|26.23|24.83|26.24|24.84|26.21|24.81|20
1693701300000|2023-09-03 00:35:00|26.22|24.82|26.25|24.85|26.25|24.85|26.22|24.82|36
1693701600000|2023-09-03 00:40:00|26.26|24.86|26.25|24.85|26.26|24.86|26.25|24.85|2
1693701900000|2023-09-03 00:45:00|26.26|24.86|26.29|24.89|26.29|24.89|26.26|24.86|4
1693702200000|2023-09-03 00:50:00|26.3|24.9|26.3|24.9|26.31|24.91|26.3|24.9|19
1693702500000|2023-09-03 00:55:00|26.31|24.91|26.33|24.93|26.33|24.93|26.31|24.91|13
1693702800000|2023-09-03 01:00:00|26.32|24.92|26.34|24.94|26.34|24.94|26.31|24.91|5
1693703100000|2023-09-03 01:05:00|26.35|24.95|26.33|24.93|26.35|24.95|26.32|24.92|23
1693703400000|2023-09-03 01:10:00|26.32|24.92|26.32|24.92|26.33|24.93|26.32|24.92|3
1693703700000|2023-09-03 01:15:00|26.31|24.91|26.31|24.91|26.31|24.91|26.3|24.9|5
1693704000000|2023-09-03 01:20:00|26.3|24.9|26.3|24.9|26.3|24.9|26.29|24.89|3
1693704300000|2023-09-03 01:25:00|26.29|24.89|26.28|24.88|26.29|24.89|26.28|24.88|8
1693704600000|2023-09-03 01:30:00|26.27|24.87|26.28|24.88|26.28|24.88|26.27|24.87|2
1693704900000|2023-09-03 01:35:00|26.27|24.87|26.25|24.85|26.27|24.87|26.25|24.85|3
1693705200000|2023-09-03 01:40:00|26.24|24.84|26.24|24.84|26.24|24.84|26.23|24.83|3
1693705500000|2023-09-03 01:45:00|26.23|24.83|26.25|24.85|26.25|24.85|26.22|24.82|5
1693705800000|2023-09-03 01:50:00|26.26|24.86|26.26|24.86|26.26|24.86|26.26|24.86|1
1693706100000|2023-09-03 01:55:00|26.27|24.87|26.25|24.85|26.27|24.87|26.25|24.85|5
1693706400000|2023-09-03 02:00:00|26.24|24.84|26.25|24.85|26.25|24.85|26.24|24.84|2
1693707300000|2023-09-03 02:15:00|26.24|24.84|26.26|24.86|26.26|24.86|26.24|24.84|13
1693707600000|2023-09-03 02:20:00|26.25|24.85|26.25|24.85|26.26|24.86|26.25|24.85|49
1693708200000|2023-09-03 02:30:00|26.24|24.84|26.24|24.84|26.24|24.84|26.23|24.83|37
1693708500000|2023-09-03 02:35:00|26.23|24.83|26.23|24.83|26.24|24.84|26.23|24.83|3
1693708800000|2023-09-03 02:40:00|26.24|24.84|26.25|24.85|26.25|24.85|26.23|24.83|4
1693709100000|2023-09-03 02:45:00|26.24|24.84|26.24|24.84|26.24|24.84|26.23|24.83|5
1693709400000|2023-09-03 02:50:00|26.25|24.85|26.25|24.85|26.25|24.85|26.24|24.84|21
1693709700000|2023-09-03 02:55:00|26.24|24.84|26.24|24.84|26.25|24.85|26.24|24.84|9
1693710000000|2023-09-03 03:00:00|26.25|24.85|26.25|24.85|26.25|24.85|26.25|24.85|1
1693710300000|2023-09-03 03:05:00|26.24|24.84|26.23|24.83|26.24|24.84|26.23|24.83|2
1693710600000|2023-09-03 03:10:00|26.22|24.82|26.22|24.82|26.23|24.83|26.22|24.82|5
1693710900000|2023-09-03 03:15:00|26.21|24.81|26.21|24.81|26.22|24.82|26.21|24.81|19
1693711200000|2023-09-03 03:20:00|26.22|24.82|26.22|24.82|26.22|24.82|26.22|24.82|1
1693711500000|2023-09-03 03:25:00|26.23|24.83|26.22|24.82|26.23|24.83|26.22|24.82|2
1693711800000|2023-09-03 03:30:00|26.21|24.81|26.2|24.8|26.21|24.81|26.2|24.8|8
1693712100000|2023-09-03 03:35:00|26.21|24.81|26.21|24.81|26.21|24.81|26.2|24.8|11
1693712400000|2023-09-03 03:40:00|26.2|24.8|26.2|24.8|26.21|24.81|26.2|24.8|3
1693712700000|2023-09-03 03:45:00|26.21|24.81|26.21|24.81|26.21|24.81|26.2|24.8|7
1693713000000|2023-09-03 03:50:00|26.22|24.82|26.25|24.85|26.26|24.86|26.22|24.82|7
1693713300000|2023-09-03 03:55:00|26.26|24.86|26.27|24.87|26.27|24.87|26.25|24.85|40
1693713600000|2023-09-03 04:00:00|26.26|24.86|26.26|24.86|26.27|24.87|26.25|24.85|49
1693713900000|2023-09-03 04:05:00|26.25|24.85|26.24|24.84|26.26|24.86|26.23|24.83|6
1693714200000|2023-09-03 04:10:00|26.23|24.83|26.22|24.82|26.24|24.84|26.22|24.82|24
1693714500000|2023-09-03 04:15:00|26.23|24.83|26.22|24.82|26.23|24.83|26.22|24.82|6
1693714800000|2023-09-03 04:20:00|26.23|24.83|26.21|24.81|26.23|24.83|26.21|24.81|5
1693715100000|2023-09-03 04:25:00|26.2|24.8|26.22|24.82|26.22|24.82|26.2|24.8|7
1693715400000|2023-09-03 04:30:00|26.23|24.83|26.22|24.82|26.23|24.83|26.22|24.82|2
1693715700000|2023-09-03 04:35:00|26.21|24.81|26.21|24.81|26.21|24.81|26.21|24.81|1
1693716000000|2023-09-03 04:40:00|26.22|24.82|26.21|24.81|26.22|24.82|26.21|24.81|218
1693716300000|2023-09-03 04:45:00|26.22|24.82|26.19|24.79|26.22|24.82|26.18|24.78|36
1693716600000|2023-09-03 04:50:00|26.18|24.78|26.18|24.78|26.2|24.8|26.18|24.78|9
1693716900000|2023-09-03 04:55:00|26.19|24.79|26.18|24.78|26.2|24.8|26.18|24.78|6
1693717200000|2023-09-03 05:00:00|26.19|24.79|26.18|24.78|26.19|24.79|26.18|24.78|4
1693717500000|2023-09-03 05:05:00|26.19|24.79|26.22|24.82|26.22|24.82|26.19|24.79|14
1693717800000|2023-09-03 05:10:00|26.21|24.81|26.22|24.82|26.22|24.82|26.21|24.81|10
1693718100000|2023-09-03 05:15:00|26.23|24.83|26.23|24.83|26.23|24.83|26.22|24.82|13
1693718400000|2023-09-03 05:20:00|26.24|24.84|26.24|24.84|26.24|24.84|26.23|24.83|3
1693718700000|2023-09-03 05:25:00|26.25|24.85|26.27|24.87|26.27|24.87|26.25|24.85|5
1693719000000|2023-09-03 05:30:00|26.28|24.88|26.29|24.89|26.31|24.91|26.28|24.88|10
1693719300000|2023-09-03 05:35:00|26.3|24.9|26.27|24.87|26.3|24.9|26.27|24.87|4
1693719600000|2023-09-03 05:40:00|26.26|24.86|26.23|24.83|26.26|24.86|26.23|24.83|18
1693719900000|2023-09-03 05:45:00|26.24|24.84|26.24|24.84|26.25|24.85|26.24|24.84|3
1693720200000|2023-09-03 05:50:00|26.25|24.85|26.26|24.86|26.26|24.86|26.24|24.84|8
1693720500000|2023-09-03 05:55:00|26.27|24.87|26.29|24.89|26.29|24.89|26.27|24.87|3
1693720800000|2023-09-03 06:00:00|26.28|24.88|26.29|24.89|26.3|24.9|26.28|24.88|10
1693721100000|2023-09-03 06:05:00|26.28|24.88|26.29|24.89|26.29|24.89|26.28|24.88|2
1693721700000|2023-09-03 06:15:00|26.3|24.9|26.3|24.9|26.31|24.91|26.29|24.89|21
1693722000000|2023-09-03 06:20:00|26.29|24.89|26.28|24.88|26.3|24.9|26.28|24.88|4
1693722300000|2023-09-03 06:25:00|26.29|24.89|26.32|24.92|26.33|24.93|26.29|24.89|6
1693722600000|2023-09-03 06:30:00|26.33|24.93|26.37|24.97|26.37|24.97|26.32|24.92|9
1693722900000|2023-09-03 06:35:00|26.36|24.96|26.37|24.97|26.39|24.99|26.36|24.96|7
1693723200000|2023-09-03 06:40:00|26.36|24.96|26.37|24.97|26.37|24.97|26.34|24.94|6
1693723500000|2023-09-03 06:45:00|26.38|24.98|26.36|24.96|26.38|24.98|26.35|24.95|11
1693723800000|2023-09-03 06:50:00|26.35|24.95|26.35|24.95|26.36|24.96|26.34|24.94|5
1693724400000|2023-09-03 07:00:00|26.36|24.96|26.34|24.94|26.38|24.98|26.34|24.94|9
1693724700000|2023-09-03 07:05:00|26.35|24.95|26.35|24.95|26.37|24.97|26.35|24.95|11
1693725000000|2023-09-03 07:10:00|26.34|24.94|26.32|24.92|26.35|24.95|26.32|24.92|5
1693725300000|2023-09-03 07:15:00|26.33|24.93|26.33|24.93|26.34|24.94|26.33|24.93|15
1693725600000|2023-09-03 07:20:00|26.34|24.94|26.31|24.91|26.34|24.94|26.31|24.91|20
1693725900000|2023-09-03 07:25:00|26.3|24.9|26.27|24.87|26.3|24.9|26.27|24.87|28
1693726200000|2023-09-03 07:30:00|26.26|24.86|26.27|24.87|26.27|24.87|26.24|24.84|12
1693726500000|2023-09-03 07:35:00|26.26|24.86|26.26|24.86|26.26|24.86|26.25|24.85|3
1693726800000|2023-09-03 07:40:00|26.25|24.85|26.26|24.86|26.26|24.86|26.25|24.85|2
1693727100000|2023-09-03 07:45:00|26.27|24.87|26.27|24.87|26.28|24.88|26.26|24.86|5
1693727400000|2023-09-03 07:50:00|26.28|24.88|26.27|24.87|26.28|24.88|26.27|24.87|2
1693727700000|2023-09-03 07:55:00|26.26|24.86|26.27|24.87|26.27|24.87|26.26|24.86|4
1693728000000|2023-09-03 08:00:00|26.26|24.86|26.24|24.84|26.26|24.86|26.24|24.84|17
1693728300000|2023-09-03 08:05:00|26.23|24.83|26.23|24.83|26.24|24.84|26.23|24.83|37
1693728600000|2023-09-03 08:10:00|26.24|24.84|26.19|24.79|26.24|24.84|26.16|24.76|24
1693728900000|2023-09-03 08:15:00|26.2|24.8|26.21|24.81|26.22|24.82|26.19|24.79|8
1693729200000|2023-09-03 08:20:00|26.22|24.82|26.21|24.81|26.22|24.82|26.21|24.81|2
1693729500000|2023-09-03 08:25:00|26.2|24.8|26.2|24.8|26.2|24.8|26.18|24.78|7
1693729800000|2023-09-03 08:30:00|26.21|24.81|26.21|24.81|26.22|24.82|26.21|24.81|13
1693730100000|2023-09-03 08:35:00|26.22|24.82|26.22|24.82|26.22|24.82|26.21|24.81|3
1693730400000|2023-09-03 08:40:00|26.21|24.81|26.21|24.81|26.22|24.82|26.2|24.8|5
1693730700000|2023-09-03 08:45:00|26.22|24.82|26.19|24.79|26.22|24.82|26.18|24.78|16
1693731000000|2023-09-03 08:50:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|8
1693731300000|2023-09-03 08:55:00|26.18|24.78|26.18|24.78|26.19|24.79|26.17|24.77|11
1693731600000|2023-09-03 09:00:00|26.19|24.79|26.21|24.81|26.21|24.81|26.19|24.79|11
1693731900000|2023-09-03 09:05:00|26.2|24.8|26.21|24.81|26.21|24.81|26.2|24.8|150
1693732200000|2023-09-03 09:10:00|26.2|24.8|26.18|24.78|26.21|24.81|26.18|24.78|9
1693732500000|2023-09-03 09:15:00|26.17|24.77|26.17|24.77|26.18|24.78|26.17|24.77|35
1693732800000|2023-09-03 09:20:00|26.18|24.78|26.19|24.79|26.19|24.79|26.18|24.78|4
1693733100000|2023-09-03 09:25:00|26.2|24.8|26.21|24.81|26.21|24.81|26.2|24.8|6
1693733400000|2023-09-03 09:30:00|26.2|24.8|26.18|24.78|26.2|24.8|26.18|24.78|9
1693733700000|2023-09-03 09:35:00|26.19|24.79|26.19|24.79|26.2|24.8|26.19|24.79|5
1693734000000|2023-09-03 09:40:00|26.2|24.8|26.2|24.8|26.2|24.8|26.2|24.8|1
1693734300000|2023-09-03 09:45:00|26.19|24.79|26.19|24.79|26.2|24.8|26.19|24.79|15
1693734600000|2023-09-03 09:50:00|26.2|24.8|26.21|24.81|26.21|24.81|26.19|24.79|14
1693734900000|2023-09-03 09:55:00|26.2|24.8|26.2|24.8|26.2|24.8|26.2|24.8|1
1693735200000|2023-09-03 10:00:00|26.21|24.81|26.21|24.81|26.21|24.81|26.2|24.8|3
1693735500000|2023-09-03 10:05:00|26.2|24.8|26.2|24.8|26.21|24.81|26.2|24.8|3
1693735800000|2023-09-03 10:10:00|26.19|24.79|26.21|24.81|26.21|24.81|26.19|24.79|3
1693736100000|2023-09-03 10:15:00|26.2|24.8|26.21|24.81|26.21|24.81|26.2|24.8|4
1693736700000|2023-09-03 10:25:00|26.2|24.8|26.2|24.8|26.21|24.81|26.2|24.8|7
1693737000000|2023-09-03 10:30:00|26.21|24.81|26.21|24.81|26.21|24.81|26.2|24.8|5
1693737300000|2023-09-03 10:35:00|26.22|24.82|26.22|24.82|26.23|24.83|26.21|24.81|29
1693737600000|2023-09-03 10:40:00|26.21|24.81|26.21|24.81|26.22|24.82|26.21|24.81|5
1693737900000|2023-09-03 10:45:00|26.22|24.82|26.23|24.83|26.23|24.83|26.22|24.82|24
1693738200000|2023-09-03 10:50:00|26.22|24.82|26.24|24.84|26.24|24.84|26.21|24.81|11
1693738800000|2023-09-03 11:00:00|26.25|24.85|26.25|24.85|26.25|24.85|26.24|24.84|13
1693739100000|2023-09-03 11:05:00|26.23|24.83|26.17|24.77|26.23|24.83|26.17|24.77|13
1693739400000|2023-09-03 11:10:00|26.18|24.78|26.18|24.78|26.18|24.78|26.17|24.77|3
1693739700000|2023-09-03 11:15:00|26.17|24.77|26.17|24.77|26.17|24.77|26.17|24.77|1
1693740000000|2023-09-03 11:20:00|26.16|24.76|26.16|24.76|26.17|24.77|26.15|24.75|7
1693740300000|2023-09-03 11:25:00|26.15|24.75|26.15|24.75|26.16|24.76|26.14|24.74|9
1693740600000|2023-09-03 11:30:00|26.16|24.76|26.15|24.75|26.16|24.76|26.14|24.74|14
1693740900000|2023-09-03 11:35:00|26.14|24.74|26.15|24.75|26.15|24.75|26.14|24.74|8
1693741200000|2023-09-03 11:40:00|26.16|24.76|26.16|24.76|26.16|24.76|26.16|24.76|1
1693741500000|2023-09-03 11:45:00|26.17|24.77|26.19|24.79|26.19|24.79|26.17|24.77|3
1693741800000|2023-09-03 11:50:00|26.18|24.78|26.19|24.79|26.19|24.79|26.18|24.78|6
1693742100000|2023-09-03 11:55:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|2
1693742400000|2023-09-03 12:00:00|26.2|24.8|26.18|24.78|26.2|24.8|26.18|24.78|13
1693742700000|2023-09-03 12:05:00|26.17|24.77|26.18|24.78|26.19|24.79|26.17|24.77|4
1693743000000|2023-09-03 12:10:00|26.17|24.77|26.17|24.77|26.18|24.78|26.16|24.76|25
1693743300000|2023-09-03 12:15:00|26.16|24.76|26.15|24.75|26.17|24.77|26.14|24.74|30
1693743600000|2023-09-03 12:20:00|26.14|24.74|26.17|24.77|26.17|24.77|26.13|24.73|12
1693743900000|2023-09-03 12:25:00|26.18|24.78|26.19|24.79|26.19|24.79|26.17|24.77|4
1693744200000|2023-09-03 12:30:00|26.18|24.78|26.18|24.78|26.18|24.78|26.17|24.77|15
1693744500000|2023-09-03 12:35:00|26.19|24.79|26.25|24.85|26.27|24.87|26.19|24.79|45
1693744800000|2023-09-03 12:40:00|26.26|24.86|26.27|24.87|26.29|24.89|26.26|24.86|10
1693745100000|2023-09-03 12:45:00|26.28|24.88|26.29|24.89|26.29|24.89|26.27|24.87|8
1693745400000|2023-09-03 12:50:00|26.28|24.88|26.23|24.83|26.28|24.88|26.22|24.82|24
1693745700000|2023-09-03 12:55:00|26.22|24.82|26.18|24.78|26.22|24.82|26.15|24.75|35
1693746000000|2023-09-03 13:00:00|26.17|24.77|26.15|24.75|26.17|24.77|26.09|24.69|57
1693746300000|2023-09-03 13:05:00|26.16|24.76|26.16|24.76|26.18|24.78|26.14|24.74|19
1693746600000|2023-09-03 13:10:00|26.15|24.75|26.16|24.76|26.16|24.76|26.14|24.74|6
1693746900000|2023-09-03 13:15:00|26.17|24.77|26.17|24.77|26.19|24.79|26.16|24.76|9
1693747200000|2023-09-03 13:20:00|26.18|24.78|26.14|24.74|26.18|24.78|26.14|24.74|11
1693747500000|2023-09-03 13:25:00|26.15|24.75|26.16|24.76|26.16|24.76|26.14|24.74|10
1693747800000|2023-09-03 13:30:00|26.15|24.75|26.16|24.76|26.16|24.76|26.14|24.74|4
1693748100000|2023-09-03 13:35:00|26.15|24.75|26.16|24.76|26.17|24.77|26.15|24.75|10
1693748400000|2023-09-03 13:40:00|26.17|24.77|26.19|24.79|26.19|24.79|26.17|24.77|15
1693748700000|2023-09-03 13:45:00|26.18|24.78|26.18|24.78|26.19|24.79|26.17|24.77|27
1693749000000|2023-09-03 13:50:00|26.17|24.77|26.19|24.79|26.19|24.79|26.17|24.77|3
1693749300000|2023-09-03 13:55:00|26.2|24.8|26.17|24.77|26.21|24.81|26.17|24.77|54
1693749600000|2023-09-03 14:00:00|26.18|24.78|26.18|24.78|26.19|24.79|26.18|24.78|13
1693749900000|2023-09-03 14:05:00|26.19|24.79|26.18|24.78|26.2|24.8|26.18|24.78|8
1693750200000|2023-09-03 14:10:00|26.19|24.79|26.18|24.78|26.19|24.79|26.17|24.77|6
1693750500000|2023-09-03 14:15:00|26.19|24.79|26.21|24.81|26.21|24.81|26.19|24.79|5
1693750800000|2023-09-03 14:20:00|26.22|24.82|26.21|24.81|26.22|24.82|26.21|24.81|2
1693751100000|2023-09-03 14:25:00|26.2|24.8|26.16|24.76|26.2|24.8|26.15|24.75|9
1693751400000|2023-09-03 14:30:00|26.15|24.75|26.17|24.77|26.17|24.77|26.15|24.75|23
1693751700000|2023-09-03 14:35:00|26.18|24.78|26.16|24.76|26.18|24.78|26.16|24.76|11
1693752000000|2023-09-03 14:40:00|26.15|24.75|26.15|24.75|26.15|24.75|26.13|24.73|7
1693752300000|2023-09-03 14:45:00|26.16|24.76|26.13|24.73|26.17|24.77|26.13|24.73|18
1693752600000|2023-09-03 14:50:00|26.12|24.72|26.1|24.7|26.13|24.73|26.1|24.7|23
1693752900000|2023-09-03 14:55:00|26.09|24.69|26.09|24.69|26.1|24.7|26.08|24.68|31
1693753200000|2023-09-03 15:00:00|26.08|24.68|26.09|24.69|26.1|24.7|26.08|24.68|12
1693753500000|2023-09-03 15:05:00|26.08|24.68|26.1|24.7|26.11|24.71|26.05|24.65|45
1693753800000|2023-09-03 15:10:00|26.11|24.71|26.09|24.69|26.11|24.71|26.08|24.68|13
1693754100000|2023-09-03 15:15:00|26.08|24.68|26.1|24.7|26.1|24.7|26.08|24.68|9
1693754400000|2023-09-03 15:20:00|26.11|24.71|26.11|24.71|26.11|24.71|26.1|24.7|3
1693754700000|2023-09-03 15:25:00|26.1|24.7|26.08|24.68|26.1|24.7|26.08|24.68|9
1693755000000|2023-09-03 15:30:00|26.09|24.69|26.11|24.71|26.11|24.71|26.09|24.69|7
1693755300000|2023-09-03 15:35:00|26.1|24.7|26.07|24.67|26.11|24.71|26.07|24.67|14
1693755600000|2023-09-03 15:40:00|26.06|24.66|26.05|24.65|26.07|24.67|26.04|24.64|16
1693755900000|2023-09-03 15:45:00|26.06|24.66|26.06|24.66|26.07|24.67|26.04|24.64|17
1693756200000|2023-09-03 15:50:00|26.05|24.65|26.08|24.68|26.09|24.69|26.05|24.65|18
1693756500000|2023-09-03 15:55:00|26.09|24.69|26.11|24.71|26.11|24.71|26.08|24.68|7
1693756800000|2023-09-03 16:00:00|26.1|24.7|26.13|24.73|26.13|24.73|26.09|24.69|28
1693757100000|2023-09-03 16:05:00|26.14|24.74|26.13|24.73|26.17|24.77|26.11|24.71|30
1693757400000|2023-09-03 16:10:00|26.14|24.74|26.12|24.72|26.14|24.74|26.12|24.72|39
1693757700000|2023-09-03 16:15:00|26.13|24.73|26.16|24.76|26.17|24.77|26.13|24.73|12
1693758000000|2023-09-03 16:20:00|26.15|24.75|26.16|24.76|26.17|24.77|26.14|24.74|40
1693758300000|2023-09-03 16:25:00|26.17|24.77|26.16|24.76|26.17|24.77|26.15|24.75|12
1693758600000|2023-09-03 16:30:00|26.17|24.77|26.16|24.76|26.17|24.77|26.15|24.75|26
1693758900000|2023-09-03 16:35:00|26.15|24.75|26.09|24.69|26.16|24.76|26.08|24.68|39
1693759200000|2023-09-03 16:40:00|26.1|24.7|26.1|24.7|26.11|24.71|26.07|24.67|49
1693759500000|2023-09-03 16:45:00|26.11|24.71|26.07|24.67|26.13|24.73|26.04|24.64|43
1693759800000|2023-09-03 16:50:00|26.06|24.66|26.05|24.65|26.08|24.68|26.03|24.63|56
1693760100000|2023-09-03 16:55:00|26.04|24.64|26.1|24.7|26.11|24.71|26.04|24.64|21
1693760400000|2023-09-03 17:00:00|26.09|24.69|26.14|24.74|26.14|24.74|26.07|24.67|28
1693760700000|2023-09-03 17:05:00|26.13|24.73|26.11|24.71|26.14|24.74|26.11|24.71|7
1693761000000|2023-09-03 17:10:00|26.12|24.72|26.1|24.7|26.12|24.72|26.1|24.7|25
1693761300000|2023-09-03 17:15:00|26.09|24.69|26.06|24.66|26.11|24.71|26.06|24.66|46
1693761600000|2023-09-03 17:20:00|26.07|24.67|26.05|24.65|26.07|24.67|26.03|24.63|49
1693761900000|2023-09-03 17:25:00|26.04|24.64|26.04|24.64|26.05|24.65|26.02|24.62|33
1693762200000|2023-09-03 17:30:00|26.05|24.65|26.06|24.66|26.08|24.68|26.05|24.65|8
1693762500000|2023-09-03 17:35:00|26.07|24.67|26.06|24.66|26.07|24.67|26.05|24.65|18
1693762800000|2023-09-03 17:40:00|26.05|24.65|26.05|24.65|26.06|24.66|26.04|24.64|25
1693763100000|2023-09-03 17:45:00|26.06|24.66|26.06|24.66|26.07|24.67|26.05|24.65|23
1693763400000|2023-09-03 17:50:00|26.07|24.67|26.09|24.69|26.09|24.69|26.06|24.66|27
1693763700000|2023-09-03 17:55:00|26.1|24.7|26.13|24.73|26.13|24.73|26.1|24.7|8
1693764000000|2023-09-03 18:00:00|26.12|24.72|26.12|24.72|26.13|24.73|26.1|24.7|15
1693764300000|2023-09-03 18:05:00|26.13|24.73|26.13|24.73|26.13|24.73|26.12|24.72|5
1693764600000|2023-09-03 18:10:00|26.12|24.72|26.14|24.74|26.15|24.75|26.12|24.72|15
1693764900000|2023-09-03 18:15:00|26.15|24.75|26.23|24.83|26.23|24.83|26.15|24.75|30
1693765200000|2023-09-03 18:20:00|26.24|24.84|26.26|24.86|26.29|24.89|26.23|24.83|51
1693765500000|2023-09-03 18:25:00|26.25|24.85|26.18|24.78|26.26|24.86|26.16|24.76|50
1693765800000|2023-09-03 18:30:00|26.19|24.79|26.21|24.81|26.21|24.81|26.18|24.78|35
1693766100000|2023-09-03 18:35:00|26.2|24.8|26.22|24.82|26.22|24.82|26.19|24.79|9
1693766400000|2023-09-03 18:40:00|26.23|24.83|26.24|24.84|26.26|24.86|26.22|24.82|14
1693766700000|2023-09-03 18:45:00|26.23|24.83|26.22|24.82|26.25|24.85|26.22|24.82|38
1693767000000|2023-09-03 18:50:00|26.23|24.83|26.2|24.8|26.23|24.83|26.18|24.78|20
1693767300000|2023-09-03 18:55:00|26.19|24.79|26.19|24.79|26.2|24.8|26.19|24.79|5
1693767600000|2023-09-03 19:00:00|26.18|24.78|26.19|24.79|26.21|24.81|26.18|24.78|28
1693767900000|2023-09-03 19:05:00|26.18|24.78|26.18|24.78|26.19|24.79|26.18|24.78|27
1693768200000|2023-09-03 19:10:00|26.19|24.79|26.2|24.8|26.2|24.8|26.19|24.79|6
1693768500000|2023-09-03 19:15:00|26.19|24.79|26.21|24.81|26.21|24.81|26.19|24.79|13
1693768800000|2023-09-03 19:20:00|26.2|24.8|26.22|24.82|26.22|24.82|26.2|24.8|27
1693769400000|2023-09-03 19:30:00|26.21|24.81|26.26|24.86|26.26|24.86|26.21|24.81|12
1693769700000|2023-09-03 19:35:00|26.27|24.87|26.24|24.84|26.28|24.88|26.24|24.84|50
1693770000000|2023-09-03 19:40:00|26.25|24.85|26.25|24.85|26.27|24.87|26.24|24.84|51
1693770300000|2023-09-03 19:45:00|26.26|24.86|26.23|24.83|26.26|24.86|26.23|24.83|18
1693770600000|2023-09-03 19:50:00|26.22|24.82|26.24|24.84|26.25|24.85|26.22|24.82|29
1693770900000|2023-09-03 19:55:00|26.25|24.85|26.25|24.85|26.26|24.86|26.24|24.84|9
1693771200000|2023-09-03 20:00:00|26.26|24.86|26.25|24.85|26.28|24.88|26.25|24.85|66
1693771500000|2023-09-03 20:05:00|26.26|24.86|26.27|24.87|26.27|24.87|26.25|24.85|8
1693771800000|2023-09-03 20:10:00|26.26|24.86|26.24|24.84|26.27|24.87|26.24|24.84|13
1693772100000|2023-09-03 20:15:00|26.23|24.83|26.21|24.81|26.23|24.83|26.21|24.81|15
1693772400000|2023-09-03 20:20:00|26.2|24.8|26.22|24.82|26.23|24.83|26.2|24.8|15
1693772700000|2023-09-03 20:25:00|26.23|24.83|26.24|24.84|26.24|24.84|26.22|24.82|12
1693773000000|2023-09-03 20:30:00|26.25|24.85|26.2|24.8|26.25|24.85|26.2|24.8|28
1693773300000|2023-09-03 20:35:00|26.21|24.81|26.24|24.84|26.24|24.84|26.2|24.8|8
1693773600000|2023-09-03 20:40:00|26.25|24.85|26.24|24.84|26.25|24.85|26.24|24.84|2
1693773900000|2023-09-03 20:45:00|26.25|24.85|26.25|24.85|26.26|24.86|26.24|24.84|11
1693774200000|2023-09-03 20:50:00|26.26|24.86|26.28|24.88|26.33|24.93|26.26|24.86|21
1693774500000|2023-09-03 20:55:00|26.27|24.87|26.3|24.9|26.33|24.93|26.24|24.84|50
1693774800000|2023-09-03 21:00:00|26.31|24.91|26.24|24.84|26.32|24.92|26.24|24.84|46
1693775100000|2023-09-03 21:05:00|26.25|24.85|26.28|24.88|26.29|24.89|26.23|24.83|30
1693775400000|2023-09-03 21:10:00|26.27|24.87|26.24|24.84|26.28|24.88|26.21|24.81|84
1693775700000|2023-09-03 21:15:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|16
1693776000000|2023-09-03 21:20:00|26.23|24.83|26.21|24.81|26.23|24.83|26.18|24.78|40
1693776300000|2023-09-03 21:25:00|26.22|24.82|26.24|24.84|26.24|24.84|26.22|24.82|25
1693776600000|2023-09-03 21:30:00|26.23|24.83|26.22|24.82|26.24|24.84|26.22|24.82|16
1693776900000|2023-09-03 21:35:00|26.21|24.81|26.23|24.83|26.24|24.84|26.21|24.81|125
1693777200000|2023-09-03 21:40:00|26.24|24.84|26.21|24.81|26.24|24.84|26.2|24.8|50
1693777500000|2023-09-03 21:45:00|26.2|24.8|26.18|24.78|26.21|24.81|26.18|24.78|40
1693777800000|2023-09-03 21:50:00|26.17|24.77|26.16|24.76|26.18|24.78|26.15|24.75|40
1693778100000|2023-09-03 21:55:00|26.15|24.75|26.17|24.77|26.17|24.77|26.15|24.75|17
1693778400000|2023-09-03 22:00:00|26.16|24.76|26.15|24.75|26.17|24.77|26.13|24.73|28
1693778700000|2023-09-03 22:05:00|26.16|24.76|26.16|24.76|26.16|24.76|26.16|24.76|1
1693779000000|2023-09-03 22:10:00|26.15|24.75|26.17|24.77|26.17|24.77|26.15|24.75|25
1693779300000|2023-09-03 22:15:00|26.18|24.78|26.18|24.78|26.19|24.79|26.18|24.78|9
1693779600000|2023-09-03 22:20:00|26.19|24.79|26.2|24.8|26.2|24.8|26.19|24.79|32
1693779900000|2023-09-03 22:25:00|26.19|24.79|26.2|24.8|26.2|24.8|26.19|24.79|2
1693780200000|2023-09-03 22:30:00|26.21|24.81|26.22|24.82|26.22|24.82|26.2|24.8|44
1693780500000|2023-09-03 22:35:00|26.21|24.81|26.22|24.82|26.22|24.82|26.2|24.8|32
1693780800000|2023-09-03 22:40:00|26.23|24.83|26.23|24.83|26.23|24.83|26.22|24.82|3
1693781100000|2023-09-03 22:45:00|26.22|24.82|26.23|24.83|26.23|24.83|26.22|24.82|2
1693781400000|2023-09-03 22:50:00|26.22|24.82|26.22|24.82|26.22|24.82|26.22|24.82|1
1693781700000|2023-09-03 22:55:00|26.23|24.83|26.22|24.82|26.23|24.83|26.22|24.82|2
1693782000000|2023-09-03 23:00:00|26.23|24.83|26.22|24.82|26.25|24.85|26.22|24.82|10
1693782300000|2023-09-03 23:05:00|26.21|24.81|26.2|24.8|26.21|24.81|26.2|24.8|2
1693782600000|2023-09-03 23:10:00|26.19|24.79|26.23|24.83|26.23|24.83|26.19|24.79|9
1693782900000|2023-09-03 23:15:00|26.24|24.84|26.24|24.84|26.24|24.84|26.24|24.84|1
1693783200000|2023-09-03 23:20:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|14
1693783500000|2023-09-03 23:25:00|26.23|24.83|26.22|24.82|26.23|24.83|26.22|24.82|4
1693783800000|2023-09-03 23:30:00|26.23|24.83|26.25|24.85|26.25|24.85|26.22|24.82|27
1693784100000|2023-09-03 23:35:00|26.26|24.86|26.26|24.86|26.26|24.86|26.24|24.84|31
1693784400000|2023-09-03 23:40:00|26.27|24.87|26.29|24.89|26.29|24.89|26.27|24.87|3
1693784700000|2023-09-03 23:45:00|26.28|24.88|26.29|24.89|26.3|24.9|26.28|24.88|56
1693785000000|2023-09-03 23:50:00|26.28|24.88|26.29|24.89|26.29|24.89|26.28|24.88|4
1693785300000|2023-09-03 23:55:00|26.28|24.88|26.29|24.89|26.29|24.89|26.28|24.88|2
1693785600000|2023-09-04 00:00:00|26.3|24.9|26.32|24.92|26.32|24.92|26.29|24.89|37
1693785900000|2023-09-04 00:05:00|26.31|24.91|26.3|24.9|26.34|24.94|26.29|24.89|61
1693786200000|2023-09-04 00:10:00|26.29|24.89|26.32|24.92|26.32|24.92|26.27|24.87|14
1693786500000|2023-09-04 00:15:00|26.31|24.91|26.3|24.9|26.33|24.93|26.3|24.9|34
1693786800000|2023-09-04 00:20:00|26.31|24.91|26.31|24.91|26.32|24.92|26.3|24.9|41
1693787100000|2023-09-04 00:25:00|26.32|24.92|26.3|24.9|26.32|24.92|26.3|24.9|29
1693787400000|2023-09-04 00:30:00|26.29|24.89|26.29|24.89|26.3|24.9|26.28|24.88|23
1693787700000|2023-09-04 00:35:00|26.3|24.9|26.33|24.93|26.34|24.94|26.3|24.9|10
1693788000000|2023-09-04 00:40:00|26.34|24.94|26.38|24.98|26.38|24.98|26.33|24.93|37
1693788300000|2023-09-04 00:45:00|26.39|24.99|26.36|24.96|26.39|24.99|26.35|24.95|72
1693788600000|2023-09-04 00:50:00|26.37|24.97|26.33|24.93|26.37|24.97|26.33|24.93|37
1693788900000|2023-09-04 00:55:00|26.32|24.92|26.35|24.95|26.35|24.95|26.32|24.92|22
1693789200000|2023-09-04 01:00:00|26.36|24.96|26.37|24.97|26.37|24.97|26.35|24.95|8
1693789500000|2023-09-04 01:05:00|26.38|24.98|26.43|25.03|26.46|25.06|26.37|24.97|62
1693789800000|2023-09-04 01:10:00|26.42|25.02|26.42|25.02|26.43|25.03|26.42|25.02|21
1693790100000|2023-09-04 01:15:00|26.43|25.03|26.41|25.01|26.43|25.03|26.41|25.01|55
1693790400000|2023-09-04 01:20:00|26.4|25|26.36|24.96|26.41|25.01|26.36|24.96|23
1693790700000|2023-09-04 01:25:00|26.37|24.97|26.34|24.94|26.37|24.97|26.34|24.94|28
1693791000000|2023-09-04 01:30:00|26.35|24.95|26.32|24.92|26.35|24.95|26.31|24.91|60
1693791300000|2023-09-04 01:35:00|26.33|24.93|26.32|24.92|26.34|24.94|26.32|24.92|4
1693791600000|2023-09-04 01:40:00|26.33|24.93|26.34|24.94|26.35|24.95|26.32|24.92|18
1693791900000|2023-09-04 01:45:00|26.33|24.93|26.32|24.92|26.35|24.95|26.32|24.92|32
1693792200000|2023-09-04 01:50:00|26.31|24.91|26.32|24.92|26.33|24.93|26.31|24.91|30
1693792500000|2023-09-04 01:55:00|26.33|24.93|26.35|24.95|26.35|24.95|26.33|24.93|7
1693792800000|2023-09-04 02:00:00|26.36|24.96|26.36|24.96|26.37|24.97|26.35|24.95|41
1693793400000|2023-09-04 02:10:00|26.37|24.97|26.41|25.01|26.41|25.01|26.33|24.93|55
1693793700000|2023-09-04 02:15:00|26.4|25|26.4|25|26.41|25.01|26.39|24.99|13
1693794000000|2023-09-04 02:20:00|26.41|25.01|26.42|25.02|26.43|25.03|26.41|25.01|12
1693794300000|2023-09-04 02:25:00|26.41|25.01|26.39|24.99|26.42|25.02|26.39|24.99|31
1693794600000|2023-09-04 02:30:00|26.4|25|26.4|25|26.41|25.01|26.39|24.99|37
1693794900000|2023-09-04 02:35:00|26.41|25.01|26.45|25.05|26.45|25.05|26.41|25.01|9
1693795200000|2023-09-04 02:40:00|26.46|25.06|26.46|25.06|26.49|25.09|26.45|25.05|81
1693795500000|2023-09-04 02:45:00|26.47|25.07|26.48|25.08|26.48|25.08|26.46|25.06|20
1693795800000|2023-09-04 02:50:00|26.47|25.07|26.51|25.11|26.51|25.11|26.47|25.07|35
1693796100000|2023-09-04 02:55:00|26.52|25.12|26.5|25.1|26.56|25.16|26.5|25.1|91
1693796400000|2023-09-04 03:00:00|26.51|25.11|26.56|25.16|26.59|25.19|26.5|25.1|81
1693796700000|2023-09-04 03:05:00|26.57|25.17|26.62|25.22|26.62|25.22|26.57|25.17|24
1693797000000|2023-09-04 03:10:00|26.63|25.23|26.64|25.24|26.7|25.3|26.62|25.22|101
1693797300000|2023-09-04 03:15:00|26.65|25.25|26.64|25.24|26.65|25.25|26.61|25.21|88
1693797600000|2023-09-04 03:20:00|26.65|25.25|26.56|25.16|26.66|25.26|26.55|25.15|84
1693797900000|2023-09-04 03:25:00|26.57|25.17|26.59|25.19|26.61|25.21|26.57|25.17|65
1693798200000|2023-09-04 03:30:00|26.58|25.18|26.53|25.13|26.59|25.19|26.53|25.13|32
1693798500000|2023-09-04 03:35:00|26.52|25.12|26.53|25.13|26.53|25.13|26.5|25.1|36
1693798800000|2023-09-04 03:40:00|26.54|25.14|26.52|25.12|26.55|25.15|26.52|25.12|39
1693799100000|2023-09-04 03:45:00|26.51|25.11|26.51|25.11|26.53|25.13|26.51|25.11|33
1693799400000|2023-09-04 03:50:00|26.52|25.12|26.49|25.09|26.52|25.12|26.47|25.07|36
1693799700000|2023-09-04 03:55:00|26.5|25.1|26.48|25.08|26.5|25.1|26.47|25.07|33
1693800000000|2023-09-04 04:00:00|26.49|25.09|26.48|25.08|26.51|25.11|26.47|25.07|102
1693800300000|2023-09-04 04:05:00|26.49|25.09|26.5|25.1|26.51|25.11|26.48|25.08|28
1693800600000|2023-09-04 04:10:00|26.49|25.09|26.5|25.1|26.5|25.1|26.47|25.07|34
1693800900000|2023-09-04 04:15:00|26.49|25.09|26.49|25.09|26.51|25.11|26.49|25.09|45
1693801200000|2023-09-04 04:20:00|26.48|25.08|26.48|25.08|26.49|25.09|26.48|25.08|15
1693801500000|2023-09-04 04:25:00|26.49|25.09|26.49|25.09|26.49|25.09|26.48|25.08|7
1693801800000|2023-09-04 04:30:00|26.48|25.08|26.48|25.08|26.49|25.09|26.48|25.08|7
1693802100000|2023-09-04 04:35:00|26.49|25.09|26.49|25.09|26.49|25.09|26.49|25.09|1
1693802400000|2023-09-04 04:40:00|26.48|25.08|26.47|25.07|26.48|25.08|26.47|25.07|4
1693802700000|2023-09-04 04:45:00|26.48|25.08|26.47|25.07|26.48|25.08|26.47|25.07|4
1693803000000|2023-09-04 04:50:00|26.46|25.06|26.46|25.06|26.47|25.07|26.45|25.05|13
1693803300000|2023-09-04 04:55:00|26.45|25.05|26.45|25.05|26.46|25.06|26.45|25.05|25
1693803600000|2023-09-04 05:00:00|26.46|25.06|26.46|25.06|26.47|25.07|26.45|25.05|19
1693803900000|2023-09-04 05:05:00|26.45|25.05|26.44|25.04|26.45|25.05|26.44|25.04|6
1693804200000|2023-09-04 05:10:00|26.43|25.03|26.42|25.02|26.44|25.04|26.42|25.02|56
1693804500000|2023-09-04 05:15:00|26.43|25.03|26.41|25.01|26.44|25.04|26.41|25.01|65
1693804800000|2023-09-04 05:20:00|26.42|25.02|26.41|25.01|26.42|25.02|26.41|25.01|64
1693805100000|2023-09-04 05:25:00|26.42|25.02|26.41|25.01|26.42|25.02|26.4|25|62
1693805400000|2023-09-04 05:30:00|26.4|25|26.4|25|26.41|25.01|26.39|24.99|59
1693805700000|2023-09-04 05:35:00|26.39|24.99|26.36|24.96|26.4|25|26.35|24.95|34
1693806000000|2023-09-04 05:40:00|26.35|24.95|26.34|24.94|26.35|24.95|26.33|24.93|24
1693806300000|2023-09-04 05:45:00|26.35|24.95|26.33|24.93|26.35|24.95|26.33|24.93|11
1693806600000|2023-09-04 05:50:00|26.34|24.94|26.35|24.95|26.36|24.96|26.33|24.93|16
1693806900000|2023-09-04 05:55:00|26.34|24.94|26.33|24.93|26.35|24.95|26.33|24.93|4
1693807200000|2023-09-04 06:00:00|26.34|24.94|26.33|24.93|26.34|24.94|26.31|24.91|36
1693807500000|2023-09-04 06:05:00|26.32|24.92|26.37|24.97|26.37|24.97|26.32|24.92|18
1693807800000|2023-09-04 06:10:00|26.36|24.96|26.37|24.97|26.37|24.97|26.35|24.95|12
1693808100000|2023-09-04 06:15:00|26.38|24.98|26.39|24.99|26.39|24.99|26.37|24.97|120
1693808400000|2023-09-04 06:20:00|26.38|24.98|26.42|25.02|26.43|25.03|26.38|24.98|61
1693808700000|2023-09-04 06:25:00|26.43|25.03|26.42|25.02|26.43|25.03|26.42|25.02|16
1693809000000|2023-09-04 06:30:00|26.43|25.03|26.42|25.02|26.43|25.03|26.42|25.02|6
1693809300000|2023-09-04 06:35:00|26.41|25.01|26.41|25.01|26.42|25.02|26.4|25|51
1693809600000|2023-09-04 06:40:00|26.4|25|26.43|25.03|26.43|25.03|26.4|25|14
1693809900000|2023-09-04 06:45:00|26.44|25.04|26.43|25.03|26.44|25.04|26.42|25.02|14
1693810200000|2023-09-04 06:50:00|26.44|25.04|26.42|25.02|26.44|25.04|26.41|25.01|55
1693810500000|2023-09-04 06:55:00|26.43|25.03|26.43|25.03|26.44|25.04|26.42|25.02|15
1693810800000|2023-09-04 07:00:00|26.42|25.02|26.42|25.02|26.44|25.04|26.42|25.02|87
1693811100000|2023-09-04 07:05:00|26.43|25.03|26.46|25.06|26.46|25.06|26.42|25.02|54
1693811400000|2023-09-04 07:10:00|26.47|25.07|26.52|25.12|26.52|25.12|26.44|25.04|30
1693811700000|2023-09-04 07:15:00|26.53|25.13|26.45|25.05|26.55|25.15|26.45|25.05|81
1693812000000|2023-09-04 07:20:00|26.44|25.04|26.42|25.02|26.44|25.04|26.42|25.02|31
1693812300000|2023-09-04 07:25:00|26.43|25.03|26.39|24.99|26.43|25.03|26.39|24.99|17
1693812600000|2023-09-04 07:30:00|26.4|25|26.41|25.01|26.42|25.02|26.4|25|42
1693812900000|2023-09-04 07:35:00|26.4|25|26.41|25.01|26.42|25.02|26.4|25|22
1693813200000|2023-09-04 07:40:00|26.42|25.02|26.41|25.01|26.44|25.04|26.41|25.01|46
1693813500000|2023-09-04 07:45:00|26.4|25|26.42|25.02|26.42|25.02|26.4|25|11
1693813800000|2023-09-04 07:50:00|26.41|25.01|26.41|25.01|26.43|25.03|26.41|25.01|29
1693814100000|2023-09-04 07:55:00|26.4|25|26.41|25.01|26.41|25.01|26.4|25|24
1693814400000|2023-09-04 08:00:00|26.42|25.02|26.45|25.05|26.45|25.05|26.42|25.02|44
1693814700000|2023-09-04 08:05:00|26.46|25.06|26.46|25.06|26.47|25.07|26.45|25.05|27
1693815000000|2023-09-04 08:10:00|26.45|25.05|26.48|25.08|26.48|25.08|26.45|25.05|34
1693815300000|2023-09-04 08:15:00|26.49|25.09|26.47|25.07|26.5|25.1|26.46|25.06|45
1693815600000|2023-09-04 08:20:00|26.46|25.06|26.46|25.06|26.47|25.07|26.45|25.05|49
1693815900000|2023-09-04 08:25:00|26.45|25.05|26.44|25.04|26.47|25.07|26.44|25.04|16
1693816500000|2023-09-04 08:35:00|26.45|25.05|26.45|25.05|26.45|25.05|26.44|25.04|11
1693816800000|2023-09-04 08:40:00|26.44|25.04|26.42|25.02|26.45|25.05|26.42|25.02|7
1693817100000|2023-09-04 08:45:00|26.43|25.03|26.42|25.02|26.43|25.03|26.41|25.01|4
1693817400000|2023-09-04 08:50:00|26.43|25.03|26.43|25.03|26.43|25.03|26.42|25.02|9
1693817700000|2023-09-04 08:55:00|26.42|25.02|26.43|25.03|26.43|25.03|26.42|25.02|36
1693818000000|2023-09-04 09:00:00|26.42|25.02|26.42|25.02|26.43|25.03|26.41|25.01|23
1693818300000|2023-09-04 09:05:00|26.41|25.01|26.41|25.01|26.42|25.02|26.41|25.01|19
1693818600000|2023-09-04 09:10:00|26.4|25|26.42|25.02|26.42|25.02|26.4|25|29
1693818900000|2023-09-04 09:15:00|26.41|25.01|26.41|25.01|26.42|25.02|26.41|25.01|25
1693819200000|2023-09-04 09:20:00|26.42|25.02|26.41|25.01|26.42|25.02|26.41|25.01|58
1693819500000|2023-09-04 09:25:00|26.4|25|26.39|24.99|26.41|25.01|26.39|24.99|4
1693819800000|2023-09-04 09:30:00|26.4|25|26.39|24.99|26.4|25|26.39|24.99|28
1693820100000|2023-09-04 09:35:00|26.38|24.98|26.38|24.98|26.38|24.98|26.38|24.98|1
1693820400000|2023-09-04 09:40:00|26.37|24.97|26.35|24.95|26.37|24.97|26.35|24.95|13
1693820700000|2023-09-04 09:45:00|26.36|24.96|26.34|24.94|26.36|24.96|26.34|24.94|43
1693821000000|2023-09-04 09:50:00|26.35|24.95|26.35|24.95|26.35|24.95|26.34|24.94|11
1693821300000|2023-09-04 09:55:00|26.34|24.94|26.35|24.95|26.35|24.95|26.34|24.94|4
1693821600000|2023-09-04 10:00:00|26.34|24.94|26.34|24.94|26.35|24.95|26.34|24.94|17
1693821900000|2023-09-04 10:05:00|26.35|24.95|26.32|24.92|26.35|24.95|26.32|24.92|34
1693822200000|2023-09-04 10:10:00|26.31|24.91|26.32|24.92|26.32|24.92|26.3|24.9|22
1693822500000|2023-09-04 10:15:00|26.31|24.91|26.29|24.89|26.31|24.91|26.28|24.88|15
1693823100000|2023-09-04 10:25:00|26.3|24.9|26.33|24.93|26.33|24.93|26.29|24.89|16
1693823400000|2023-09-04 10:30:00|26.32|24.92|26.31|24.91|26.35|24.95|26.31|24.91|20
1693823700000|2023-09-04 10:35:00|26.32|24.92|26.33|24.93|26.34|24.94|26.31|24.91|176
1693824000000|2023-09-04 10:40:00|26.34|24.94|26.3|24.9|26.34|24.94|26.29|24.89|53
1693824300000|2023-09-04 10:45:00|26.29|24.89|26.29|24.89|26.3|24.9|26.29|24.89|49
1693824600000|2023-09-04 10:50:00|26.3|24.9|26.32|24.92|26.32|24.92|26.29|24.89|75
1693824900000|2023-09-04 10:55:00|26.31|24.91|26.31|24.91|26.32|24.92|26.31|24.91|109
1693825200000|2023-09-04 11:00:00|26.32|24.92|26.32|24.92|26.33|24.93|26.31|24.91|35
1693825500000|2023-09-04 11:05:00|26.31|24.91|26.32|24.92|26.32|24.92|26.31|24.91|30
1693825800000|2023-09-04 11:10:00|26.31|24.91|26.31|24.91|26.32|24.92|26.31|24.91|5
1693826100000|2023-09-04 11:15:00|26.32|24.92|26.29|24.89|26.32|24.92|26.28|24.88|10
1693826400000|2023-09-04 11:20:00|26.28|24.88|26.27|24.87|26.29|24.89|26.27|24.87|32
1693826700000|2023-09-04 11:25:00|26.26|24.86|26.24|24.84|26.27|24.87|26.24|24.84|37
1693827000000|2023-09-04 11:30:00|26.25|24.85|26.24|24.84|26.25|24.85|26.24|24.84|52
1693827300000|2023-09-04 11:35:00|26.25|24.85|26.25|24.85|26.26|24.86|26.24|24.84|7
1693827600000|2023-09-04 11:40:00|26.26|24.86|26.26|24.86|26.27|24.87|26.25|24.85|85
1693827900000|2023-09-04 11:45:00|26.27|24.87|26.27|24.87|26.28|24.88|26.27|24.87|3
1693828200000|2023-09-04 11:50:00|26.28|24.88|26.26|24.86|26.28|24.88|26.25|24.85|89
1693828500000|2023-09-04 11:55:00|26.25|24.85|26.24|24.84|26.26|24.86|26.24|24.84|60
1693828800000|2023-09-04 12:00:00|26.23|24.83|26.23|24.83|26.25|24.85|26.22|24.82|69
1693829100000|2023-09-04 12:05:00|26.24|24.84|26.25|24.85|26.26|24.86|26.23|24.83|42
1693829400000|2023-09-04 12:10:00|26.24|24.84|26.25|24.85|26.25|24.85|26.23|24.83|66
1693829700000|2023-09-04 12:15:00|26.26|24.86|26.24|24.84|26.26|24.86|26.24|24.84|57
1693830000000|2023-09-04 12:20:00|26.23|24.83|26.26|24.86|26.26|24.86|26.23|24.83|22
1693830300000|2023-09-04 12:25:00|26.25|24.85|26.29|24.89|26.29|24.89|26.24|24.84|43
1693830600000|2023-09-04 12:30:00|26.3|24.9|26.29|24.89|26.3|24.9|26.28|24.88|14
1693830900000|2023-09-04 12:35:00|26.3|24.9|26.29|24.89|26.3|24.9|26.29|24.89|30
1693831200000|2023-09-04 12:40:00|26.3|24.9|26.27|24.87|26.3|24.9|26.27|24.87|48
1693831500000|2023-09-04 12:45:00|26.28|24.88|26.27|24.87|26.28|24.88|26.24|24.84|64
1693831800000|2023-09-04 12:50:00|26.26|24.86|26.28|24.88|26.28|24.88|26.25|24.85|49
1693832100000|2023-09-04 12:55:00|26.29|24.89|26.29|24.89|26.29|24.89|26.28|24.88|13
1693832400000|2023-09-04 13:00:00|26.28|24.88|26.29|24.89|26.29|24.89|26.25|24.85|32
1693832700000|2023-09-04 13:05:00|26.3|24.9|26.34|24.94|26.35|24.95|26.3|24.9|19
1693833000000|2023-09-04 13:10:00|26.35|24.95|26.37|24.97|26.37|24.97|26.34|24.94|23
1693833300000|2023-09-04 13:15:00|26.36|24.96|26.36|24.96|26.37|24.97|26.35|24.95|23
1693833600000|2023-09-04 13:20:00|26.35|24.95|26.35|24.95|26.37|24.97|26.35|24.95|43
1693833900000|2023-09-04 13:25:00|26.36|24.96|26.4|25|26.4|25|26.36|24.96|49
1693834200000|2023-09-04 13:30:00|26.39|24.99|26.4|25|26.4|25|26.38|24.98|28
1693834500000|2023-09-04 13:35:00|26.39|24.99|26.4|25|26.42|25.02|26.39|24.99|26
1693834800000|2023-09-04 13:40:00|26.41|25.01|26.44|25.04|26.44|25.04|26.39|24.99|56
1693835100000|2023-09-04 13:45:00|26.43|25.03|26.4|25|26.44|25.04|26.38|24.98|56
1693835400000|2023-09-04 13:50:00|26.39|24.99|26.36|24.96|26.4|25|26.36|24.96|34
1693835700000|2023-09-04 13:55:00|26.35|24.95|26.34|24.94|26.36|24.96|26.34|24.94|30
1693836000000|2023-09-04 14:00:00|26.35|24.95|26.36|24.96|26.37|24.97|26.35|24.95|50
1693836300000|2023-09-04 14:05:00|26.35|24.95|26.34|24.94|26.36|24.96|26.34|24.94|30
1693836600000|2023-09-04 14:10:00|26.35|24.95|26.35|24.95|26.36|24.96|26.34|24.94|43
1693836900000|2023-09-04 14:15:00|26.36|24.96|26.36|24.96|26.38|24.98|26.35|24.95|17
1693837500000|2023-09-04 14:25:00|26.35|24.95|26.36|24.96|26.36|24.96|26.34|24.94|24
1693837800000|2023-09-04 14:30:00|26.35|24.95|26.38|24.98|26.38|24.98|26.34|24.94|64
1693838100000|2023-09-04 14:35:00|26.37|24.97|26.35|24.95|26.38|24.98|26.35|24.95|37
1693838400000|2023-09-04 14:40:00|26.34|24.94|26.33|24.93|26.35|24.95|26.33|24.93|22
1693838700000|2023-09-04 14:45:00|26.32|24.92|26.32|24.92|26.33|24.93|26.32|24.92|15
1693839000000|2023-09-04 14:50:00|26.31|24.91|26.31|24.91|26.33|24.93|26.31|24.91|105
1693839300000|2023-09-04 14:55:00|26.3|24.9|26.32|24.92|26.32|24.92|26.29|24.89|23
1693839600000|2023-09-04 15:00:00|26.31|24.91|26.33|24.93|26.34|24.94|26.28|24.88|97
1693839900000|2023-09-04 15:05:00|26.32|24.92|26.21|24.81|26.33|24.93|26.21|24.81|88
1693840200000|2023-09-04 15:10:00|26.2|24.8|26.19|24.79|26.22|24.82|26.1|24.7|206
1693840500000|2023-09-04 15:15:00|26.18|24.78|26.2|24.8|26.24|24.84|26.18|24.78|63
1693840800000|2023-09-04 15:20:00|26.21|24.81|26.19|24.79|26.22|24.82|26.16|24.76|153
1693841100000|2023-09-04 15:25:00|26.2|24.8|26.25|24.85|26.26|24.86|26.18|24.78|102
1693841400000|2023-09-04 15:30:00|26.26|24.86|26.31|24.91|26.31|24.91|26.25|24.85|110
1693841700000|2023-09-04 15:35:00|26.32|24.92|26.28|24.88|26.38|24.98|26.28|24.88|98
1693842000000|2023-09-04 15:40:00|26.29|24.89|26.24|24.84|26.29|24.89|26.21|24.81|122
1693842300000|2023-09-04 15:45:00|26.23|24.83|26.3|24.9|26.32|24.92|26.22|24.82|156
1693842600000|2023-09-04 15:50:00|26.29|24.89|26.28|24.88|26.3|24.9|26.24|24.84|72
1693842900000|2023-09-04 15:55:00|26.29|24.89|26.28|24.88|26.3|24.9|26.28|24.88|39
1693843200000|2023-09-04 16:00:00|26.27|24.87|26.3|24.9|26.3|24.9|26.26|24.86|56
1693843500000|2023-09-04 16:05:00|26.31|24.91|26.35|24.95|26.35|24.95|26.3|24.9|93
1693843800000|2023-09-04 16:10:00|26.36|24.96|26.34|24.94|26.37|24.97|26.34|24.94|85
1693844100000|2023-09-04 16:15:00|26.33|24.93|26.32|24.92|26.35|24.95|26.3|24.9|82
1693844400000|2023-09-04 16:20:00|26.31|24.91|26.35|24.95|26.36|24.96|26.28|24.88|85
1693844700000|2023-09-04 16:25:00|26.36|24.96|26.37|24.97|26.37|24.97|26.35|24.95|86
1693845000000|2023-09-04 16:30:00|26.36|24.96|26.35|24.95|26.37|24.97|26.34|24.94|52
1693845300000|2023-09-04 16:35:00|26.34|24.94|26.34|24.94|26.35|24.95|26.33|24.93|23
1693845600000|2023-09-04 16:40:00|26.35|24.95|26.34|24.94|26.36|24.96|26.34|24.94|44
1693845900000|2023-09-04 16:45:00|26.33|24.93|26.36|24.96|26.37|24.97|26.32|24.92|50
1693846200000|2023-09-04 16:50:00|26.37|24.97|26.35|24.95|26.37|24.97|26.34|24.94|72
1693846500000|2023-09-04 16:55:00|26.34|24.94|26.34|24.94|26.35|24.95|26.33|24.93|41
1693846800000|2023-09-04 17:00:00|26.33|24.93|26.32|24.92|26.35|24.95|26.32|24.92|10
1693847100000|2023-09-04 17:05:00|26.31|24.91|26.33|24.93|26.33|24.93|26.31|24.91|15
1693847400000|2023-09-04 17:10:00|26.34|24.94|26.44|25.04|26.48|25.08|26.34|24.94|57
1693847700000|2023-09-04 17:15:00|26.45|25.05|26.4|25|26.46|25.06|26.4|25|188
1693848000000|2023-09-04 17:20:00|26.41|25.01|26.4|25|26.43|25.03|26.4|25|74
1693848300000|2023-09-04 17:25:00|26.41|25.01|26.39|24.99|26.41|25.01|26.37|24.97|91
1693848600000|2023-09-04 17:30:00|26.38|24.98|26.39|24.99|26.39|24.99|26.36|24.96|42
1693848900000|2023-09-04 17:35:00|26.38|24.98|26.38|24.98|26.41|25.01|26.37|24.97|107
1693849200000|2023-09-04 17:40:00|26.37|24.97|26.38|24.98|26.4|25|26.37|24.97|56
1693849500000|2023-09-04 17:45:00|26.37|24.97|26.38|24.98|26.4|25|26.37|24.97|34
1693849800000|2023-09-04 17:50:00|26.37|24.97|26.39|24.99|26.4|25|26.37|24.97|39
1693850100000|2023-09-04 17:55:00|26.4|25|26.39|24.99|26.4|25|26.39|24.99|8
1693850400000|2023-09-04 18:00:00|26.4|25|26.38|24.98|26.4|25|26.38|24.98|31
1693850700000|2023-09-04 18:05:00|26.39|24.99|26.39|24.99|26.4|25|26.37|24.97|17
1693851000000|2023-09-04 18:10:00|26.38|24.98|26.38|24.98|26.39|24.99|26.38|24.98|37
1693851300000|2023-09-04 18:15:00|26.37|24.97|26.39|24.99|26.39|24.99|26.37|24.97|5
1693851600000|2023-09-04 18:20:00|26.4|25|26.37|24.97|26.4|25|26.37|24.97|14
1693851900000|2023-09-04 18:25:00|26.36|24.96|26.36|24.96|26.37|24.97|26.36|24.96|11
1693852200000|2023-09-04 18:30:00|26.35|24.95|26.36|24.96|26.36|24.96|26.34|24.94|42
1693852500000|2023-09-04 18:35:00|26.35|24.95|26.36|24.96|26.36|24.96|26.34|24.94|48
1693852800000|2023-09-04 18:40:00|26.35|24.95|26.38|24.98|26.38|24.98|26.35|24.95|54
1693853100000|2023-09-04 18:45:00|26.37|24.97|26.4|25|26.4|25|26.36|24.96|64
1693853400000|2023-09-04 18:50:00|26.39|24.99|26.37|24.97|26.4|25|26.37|24.97|73
1693853700000|2023-09-04 18:55:00|26.38|24.98|26.36|24.96|26.38|24.98|26.35|24.95|49
1693854000000|2023-09-04 19:00:00|26.35|24.95|26.31|24.91|26.36|24.96|26.31|24.91|103
1693854300000|2023-09-04 19:05:00|26.3|24.9|26.31|24.91|26.31|24.91|26.29|24.89|8
1693854600000|2023-09-04 19:10:00|26.3|24.9|26.28|24.88|26.3|24.9|26.27|24.87|11
1693854900000|2023-09-04 19:15:00|26.29|24.89|26.27|24.87|26.29|24.89|26.26|24.86|11
1693855200000|2023-09-04 19:20:00|26.26|24.86|26.28|24.88|26.28|24.88|26.26|24.86|53
1693855500000|2023-09-04 19:25:00|26.27|24.87|26.24|24.84|26.28|24.88|26.24|24.84|28
1693855800000|2023-09-04 19:30:00|26.25|24.85|26.21|24.81|26.25|24.85|26.2|24.8|23
1693856100000|2023-09-04 19:35:00|26.22|24.82|26.24|24.84|26.24|24.84|26.22|24.82|3
1693856400000|2023-09-04 19:40:00|26.25|24.85|26.26|24.86|26.26|24.86|26.25|24.85|2
1693856700000|2023-09-04 19:45:00|26.27|24.87|26.29|24.89|26.3|24.9|26.26|24.86|9
1693857000000|2023-09-04 19:50:00|26.28|24.88|26.28|24.88|26.28|24.88|26.28|24.88|1
1693857300000|2023-09-04 19:55:00|26.29|24.89|26.28|24.88|26.29|24.89|26.28|24.88|2
1693857600000|2023-09-04 20:00:00|26.29|24.89|26.3|24.9|26.3|24.9|26.29|24.89|22
1693857900000|2023-09-04 20:05:00|26.31|24.91|26.31|24.91|26.31|24.91|26.3|24.9|5
1693858200000|2023-09-04 20:10:00|26.3|24.9|26.29|24.89|26.3|24.9|26.29|24.89|22
1693858500000|2023-09-04 20:15:00|26.28|24.88|26.27|24.87|26.29|24.89|26.27|24.87|22
1693858800000|2023-09-04 20:20:00|26.26|24.86|26.26|24.86|26.27|24.87|26.25|24.85|9
1693859100000|2023-09-04 20:25:00|26.25|24.85|26.23|24.83|26.26|24.86|26.22|24.82|49
1693859400000|2023-09-04 20:30:00|26.22|24.82|26.2|24.8|26.24|24.84|26.18|24.78|123
1693859700000|2023-09-04 20:35:00|26.19|24.79|26.21|24.81|26.21|24.81|26.19|24.79|11
1693860000000|2023-09-04 20:40:00|26.2|24.8|26.23|24.83|26.24|24.84|26.2|24.8|50
1693860300000|2023-09-04 20:45:00|26.24|24.84|26.24|24.84|26.25|24.85|26.21|24.81|89
1693860600000|2023-09-04 20:50:00|26.23|24.83|26.23|24.83|26.24|24.84|26.21|24.81|63
1693860900000|2023-09-04 20:55:00|26.24|24.84|26.26|24.86|26.26|24.86|26.23|24.83|21
1693861200000|2023-09-04 21:00:00|26.25|24.85|26.26|24.86|26.26|24.86|26.25|24.85|2
1693861500000|2023-09-04 21:05:00|26.25|24.85|26.24|24.84|26.26|24.86|26.23|24.83|8
1693861800000|2023-09-04 21:10:00|26.23|24.83|26.22|24.82|26.25|24.85|26.2|24.8|32
1693862100000|2023-09-04 21:15:00|26.23|24.83|26.19|24.79|26.23|24.83|26.13|24.73|123
1693862400000|2023-09-04 21:20:00|26.18|24.78|26.21|24.81|26.21|24.81|26.16|24.76|42
1693862700000|2023-09-04 21:25:00|26.2|24.8|26.21|24.81|26.21|24.81|26.2|24.8|16
1693863000000|2023-09-04 21:30:00|26.2|24.8|26.18|24.78|26.2|24.8|26.17|24.77|7
1693863300000|2023-09-04 21:35:00|26.17|24.77|26.16|24.76|26.18|24.78|26.13|24.73|22
1693863600000|2023-09-04 21:40:00|26.15|24.75|26.22|24.82|26.22|24.82|26.15|24.75|84
1693863900000|2023-09-04 21:45:00|26.23|24.83|26.23|24.83|26.25|24.85|26.22|24.82|17
1693864200000|2023-09-04 21:50:00|26.22|24.82|26.16|24.76|26.23|24.83|26.16|24.76|15
1693864500000|2023-09-04 21:55:00|26.15|24.75|26.09|24.69|26.15|24.75|26.04|24.64|39
1693864800000|2023-09-04 22:00:00|26.08|24.68|26.11|24.71|26.12|24.72|26.04|24.64|66
1693865100000|2023-09-04 22:05:00|26.12|24.72|26.15|24.75|26.15|24.75|26.12|24.72|80
1693865400000|2023-09-04 22:10:00|26.16|24.76|26.16|24.76|26.16|24.76|26.15|24.75|11
1693865700000|2023-09-04 22:15:00|26.15|24.75|26.17|24.77|26.21|24.81|26.15|24.75|44
1693866000000|2023-09-04 22:20:00|26.16|24.76|26.14|24.74|26.17|24.77|26.12|24.72|43
1693866300000|2023-09-04 22:25:00|26.15|24.75|26.16|24.76|26.18|24.78|26.14|24.74|38
1693866600000|2023-09-04 22:30:00|26.17|24.77|26.12|24.72|26.17|24.77|26.12|24.72|40
1693866900000|2023-09-04 22:35:00|26.11|24.71|26.16|24.76|26.16|24.76|26.11|24.71|40
1693867200000|2023-09-04 22:40:00|26.17|24.77|26.18|24.78|26.2|24.8|26.17|24.77|30
1693867500000|2023-09-04 22:45:00|26.19|24.79|26.19|24.79|26.21|24.81|26.18|24.78|25
1693867800000|2023-09-04 22:50:00|26.2|24.8|26.24|24.84|26.24|24.84|26.19|24.79|21
1693868100000|2023-09-04 22:55:00|26.23|24.83|26.27|24.87|26.27|24.87|26.23|24.83|7
1693868400000|2023-09-04 23:00:00|26.26|24.86|26.28|24.88|26.29|24.89|26.26|24.86|15
1693868700000|2023-09-04 23:05:00|26.27|24.87|26.28|24.88|26.28|24.88|26.25|24.85|30
1693869000000|2023-09-04 23:10:00|26.27|24.87|26.29|24.89|26.29|24.89|26.26|24.86|19
1693869300000|2023-09-04 23:15:00|26.28|24.88|26.28|24.88|26.29|24.89|26.26|24.86|23
1693869600000|2023-09-04 23:20:00|26.29|24.89|26.29|24.89|26.29|24.89|26.27|24.87|11
1693869900000|2023-09-04 23:25:00|26.3|24.9|26.31|24.91|26.32|24.92|26.29|24.89|26
1693870200000|2023-09-04 23:30:00|26.3|24.9|26.28|24.88|26.3|24.9|26.27|24.87|65
1693870500000|2023-09-04 23:35:00|26.27|24.87|26.32|24.92|26.34|24.94|26.27|24.87|78
1693870800000|2023-09-04 23:40:00|26.31|24.91|26.29|24.89|26.32|24.92|26.29|24.89|25
1693871100000|2023-09-04 23:45:00|26.3|24.9|26.33|24.93|26.33|24.93|26.29|24.89|10
1693871400000|2023-09-04 23:50:00|26.34|24.94|26.33|24.93|26.36|24.96|26.32|24.92|102
1693871700000|2023-09-04 23:55:00|26.32|24.92|26.32|24.92|26.34|24.94|26.31|24.91|76
1693872000000|2023-09-05 00:00:00|26.31|24.91|26.3|24.9|26.35|24.95|26.3|24.9|143
1693872300000|2023-09-05 00:05:00|26.31|24.91|26.3|24.9|26.31|24.91|26.29|24.89|36
1693872600000|2023-09-05 00:10:00|26.29|24.89|26.29|24.89|26.29|24.89|26.28|24.88|17
1693872900000|2023-09-05 00:15:00|26.28|24.88|26.29|24.89|26.29|24.89|26.28|24.88|28
1693873200000|2023-09-05 00:20:00|26.28|24.88|26.24|24.84|26.29|24.89|26.23|24.83|59
1693873500000|2023-09-05 00:25:00|26.25|24.85|26.22|24.82|26.25|24.85|26.22|24.82|38
1693873800000|2023-09-05 00:30:00|26.23|24.83|26.27|24.87|26.27|24.87|26.22|24.82|47
1693874100000|2023-09-05 00:35:00|26.28|24.88|26.27|24.87|26.28|24.88|26.25|24.85|14
1693874400000|2023-09-05 00:40:00|26.26|24.86|26.22|24.82|26.27|24.87|26.22|24.82|57
1693874700000|2023-09-05 00:45:00|26.23|24.83|26.2|24.8|26.23|24.83|26.19|24.79|96
1693875000000|2023-09-05 00:50:00|26.19|24.79|26.22|24.82|26.22|24.82|26.19|24.79|22
1693875300000|2023-09-05 00:55:00|26.23|24.83|26.23|24.83|26.24|24.84|26.22|24.82|11
1693875600000|2023-09-05 01:00:00|26.22|24.82|26.24|24.84|26.25|24.85|26.22|24.82|45
1693875900000|2023-09-05 01:05:00|26.25|24.85|26.22|24.82|26.25|24.85|26.21|24.81|64
1693876200000|2023-09-05 01:10:00|26.23|24.83|26.2|24.8|26.23|24.83|26.2|24.8|30
1693876500000|2023-09-05 01:15:00|26.19|24.79|26.2|24.8|26.2|24.8|26.19|24.79|16
1693876800000|2023-09-05 01:20:00|26.19|24.79|26.17|24.77|26.2|24.8|26.16|24.76|73
1693877100000|2023-09-05 01:25:00|26.18|24.78|26.24|24.84|26.24|24.84|26.18|24.78|51
1693877400000|2023-09-05 01:30:00|26.23|24.83|26.26|24.86|26.26|24.86|26.23|24.83|24
1693877700000|2023-09-05 01:35:00|26.25|24.85|26.26|24.86|26.26|24.86|26.25|24.85|18
1693878000000|2023-09-05 01:40:00|26.25|24.85|26.28|24.88|26.28|24.88|26.25|24.85|6
1693878300000|2023-09-05 01:45:00|26.27|24.87|26.25|24.85|26.27|24.87|26.23|24.83|130
1693878600000|2023-09-05 01:50:00|26.24|24.84|26.22|24.82|26.24|24.84|26.21|24.81|53
1693878900000|2023-09-05 01:55:00|26.21|24.81|26.2|24.8|26.22|24.82|26.19|24.79|28
1693879200000|2023-09-05 02:00:00|26.21|24.81|26.21|24.81|26.23|24.83|26.19|24.79|41
1693879500000|2023-09-05 02:05:00|26.22|24.82|26.18|24.78|26.22|24.82|26.18|24.78|29
1693879800000|2023-09-05 02:10:00|26.19|24.79|26.13|24.73|26.19|24.79|26.12|24.72|66
1693880100000|2023-09-05 02:15:00|26.12|24.72|26.14|24.74|26.14|24.74|26.12|24.72|23
1693880400000|2023-09-05 02:20:00|26.15|24.75|26.19|24.79|26.19|24.79|26.15|24.75|7
1693880700000|2023-09-05 02:25:00|26.2|24.8|26.17|24.77|26.2|24.8|26.16|24.76|62
1693881000000|2023-09-05 02:30:00|26.16|24.76|26.22|24.82|26.22|24.82|26.16|24.76|13
1693881300000|2023-09-05 02:35:00|26.21|24.81|26.17|24.77|26.22|24.82|26.16|24.76|93
1693881600000|2023-09-05 02:40:00|26.16|24.76|26.2|24.8|26.2|24.8|26.15|24.75|53
1693881900000|2023-09-05 02:45:00|26.19|24.79|26.17|24.77|26.2|24.8|26.17|24.77|11
1693882200000|2023-09-05 02:50:00|26.18|24.78|26.21|24.81|26.21|24.81|26.17|24.77|28
1693882500000|2023-09-05 02:55:00|26.22|24.82|26.2|24.8|26.23|24.83|26.2|24.8|19
1693882800000|2023-09-05 03:00:00|26.19|24.79|26.18|24.78|26.2|24.8|26.13|24.73|34
1693883100000|2023-09-05 03:05:00|26.17|24.77|26.11|24.71|26.2|24.8|26.09|24.69|67
1693883400000|2023-09-05 03:10:00|26.12|24.72|26.13|24.73|26.16|24.76|26.11|24.71|88
1693883700000|2023-09-05 03:15:00|26.14|24.74|26.17|24.77|26.18|24.78|26.13|24.73|90
1693884000000|2023-09-05 03:20:00|26.16|24.76|26.16|24.76|26.16|24.76|26.13|24.73|67
1693884300000|2023-09-05 03:25:00|26.17|24.77|26.19|24.79|26.21|24.81|26.15|24.75|91
1693884600000|2023-09-05 03:30:00|26.2|24.8|26.22|24.82|26.22|24.82|26.19|24.79|19
1693884900000|2023-09-05 03:35:00|26.23|24.83|26.25|24.85|26.25|24.85|26.23|24.83|25
1693885200000|2023-09-05 03:40:00|26.24|24.84|26.23|24.83|26.25|24.85|26.22|24.82|54
1693885500000|2023-09-05 03:45:00|26.24|24.84|26.25|24.85|26.26|24.86|26.24|24.84|4
1693886100000|2023-09-05 03:55:00|26.26|24.86|26.26|24.86|26.26|24.86|26.25|24.85|3
1693886400000|2023-09-05 04:00:00|26.27|24.87|26.29|24.89|26.29|24.89|26.26|24.86|51
1693886700000|2023-09-05 04:05:00|26.3|24.9|26.31|24.91|26.31|24.91|26.29|24.89|10
1693887000000|2023-09-05 04:10:00|26.32|24.92|26.36|24.96|26.36|24.96|26.31|24.91|11
1693887300000|2023-09-05 04:15:00|26.37|24.97|26.4|25|26.41|25.01|26.37|24.97|24
1693887600000|2023-09-05 04:20:00|26.39|24.99|26.34|24.94|26.4|25|26.33|24.93|88
1693887900000|2023-09-05 04:25:00|26.33|24.93|26.34|24.94|26.35|24.95|26.31|24.91|52
1693888200000|2023-09-05 04:30:00|26.35|24.95|26.39|24.99|26.4|25|26.34|24.94|37
1693888500000|2023-09-05 04:35:00|26.38|24.98|26.41|25.01|26.42|25.02|26.37|24.97|92
1693888800000|2023-09-05 04:40:00|26.4|25|26.38|24.98|26.42|25.02|26.38|24.98|67
1693889100000|2023-09-05 04:45:00|26.39|24.99|26.41|25.01|26.42|25.02|26.39|24.99|59
1693889400000|2023-09-05 04:50:00|26.4|25|26.37|24.97|26.43|25.03|26.36|24.96|45
1693889700000|2023-09-05 04:55:00|26.38|24.98|26.4|25|26.4|25|26.38|24.98|11
1693890000000|2023-09-05 05:00:00|26.41|25.01|26.4|25|26.43|25.03|26.4|25|22
1693890300000|2023-09-05 05:05:00|26.39|24.99|26.43|25.03|26.43|25.03|26.39|24.99|51
1693890600000|2023-09-05 05:10:00|26.42|25.02|26.42|25.02|26.43|25.03|26.39|24.99|31
1693890900000|2023-09-05 05:15:00|26.41|25.01|26.45|25.05|26.45|25.05|26.41|25.01|5
1693891200000|2023-09-05 05:20:00|26.44|25.04|26.46|25.06|26.47|25.07|26.44|25.04|21
1693891500000|2023-09-05 05:25:00|26.45|25.05|26.45|25.05|26.45|25.05|26.45|25.05|1
1693891800000|2023-09-05 05:30:00|26.46|25.06|26.45|25.05|26.46|25.06|26.44|25.04|22
1693892100000|2023-09-05 05:35:00|26.44|25.04|26.42|25.02|26.45|25.05|26.42|25.02|37
1693892400000|2023-09-05 05:40:00|26.41|25.01|26.41|25.01|26.41|25.01|26.41|25.01|1
1693892700000|2023-09-05 05:45:00|26.42|25.02|26.41|25.01|26.43|25.03|26.4|25|32
1693893000000|2023-09-05 05:50:00|26.42|25.02|26.45|25.05|26.46|25.06|26.42|25.02|18
1693893300000|2023-09-05 05:55:00|26.46|25.06|26.43|25.03|26.46|25.06|26.43|25.03|16
1693893600000|2023-09-05 06:00:00|26.42|25.02|26.44|25.04|26.45|25.05|26.42|25.02|51
1693893900000|2023-09-05 06:05:00|26.43|25.03|26.45|25.05|26.45|25.05|26.43|25.03|5
1693894200000|2023-09-05 06:10:00|26.44|25.04|26.44|25.04|26.45|25.05|26.44|25.04|15
1693894500000|2023-09-05 06:15:00|26.45|25.05|26.47|25.07|26.48|25.08|26.43|25.03|92
1693894800000|2023-09-05 06:20:00|26.46|25.06|26.45|25.05|26.48|25.08|26.44|25.04|78
1693895100000|2023-09-05 06:25:00|26.44|25.04|26.38|24.98|26.45|25.05|26.38|24.98|63
1693895400000|2023-09-05 06:30:00|26.39|24.99|26.38|24.98|26.39|24.99|26.37|24.97|26
1693895700000|2023-09-05 06:35:00|26.37|24.97|26.35|24.95|26.37|24.97|26.35|24.95|11
1693896000000|2023-09-05 06:40:00|26.36|24.96|26.36|24.96|26.36|24.96|26.35|24.95|25
1693896300000|2023-09-05 06:45:00|26.37|24.97|26.34|24.94|26.37|24.97|26.34|24.94|40
1693896600000|2023-09-05 06:50:00|26.33|24.93|26.34|24.94|26.34|24.94|26.33|24.93|20
1693896900000|2023-09-05 06:55:00|26.33|24.93|26.33|24.93|26.33|24.93|26.33|24.93|1
1693897200000|2023-09-05 07:00:00|26.34|24.94|26.35|24.95|26.35|24.95|26.34|24.94|14
1693897500000|2023-09-05 07:05:00|26.36|24.96|26.36|24.96|26.36|24.96|26.35|24.95|59
1693897800000|2023-09-05 07:10:00|26.37|24.97|26.36|24.96|26.37|24.97|26.36|24.96|28
1693898100000|2023-09-05 07:15:00|26.35|24.95|26.33|24.93|26.36|24.96|26.32|24.92|41
1693898400000|2023-09-05 07:20:00|26.32|24.92|26.34|24.94|26.35|24.95|26.32|24.92|39
1693898700000|2023-09-05 07:25:00|26.35|24.95|26.37|24.97|26.37|24.97|26.34|24.94|29
1693899000000|2023-09-05 07:30:00|26.38|24.98|26.39|24.99|26.4|25|26.38|24.98|16
1693899300000|2023-09-05 07:35:00|26.38|24.98|26.39|24.99|26.4|25|26.38|24.98|10
1693899600000|2023-09-05 07:40:00|26.38|24.98|26.39|24.99|26.39|24.99|26.36|24.96|30
1693899900000|2023-09-05 07:45:00|26.38|24.98|26.41|25.01|26.42|25.02|26.38|24.98|26
1693900200000|2023-09-05 07:50:00|26.42|25.02|26.43|25.03|26.44|25.04|26.42|25.02|28
1693900500000|2023-09-05 07:55:00|26.42|25.02|26.4|25|26.43|25.03|26.4|25|35
1693900800000|2023-09-05 08:00:00|26.39|24.99|26.41|25.01|26.41|25.01|26.39|24.99|5
1693901100000|2023-09-05 08:05:00|26.42|25.02|26.43|25.03|26.45|25.05|26.41|25.01|42
1693901400000|2023-09-05 08:10:00|26.42|25.02|26.4|25|26.43|25.03|26.4|25|47
1693901700000|2023-09-05 08:15:00|26.39|24.99|26.37|24.97|26.4|25|26.37|24.97|49
1693902000000|2023-09-05 08:20:00|26.38|24.98|26.34|24.94|26.38|24.98|26.33|24.93|53
1693902300000|2023-09-05 08:25:00|26.33|24.93|26.33|24.93|26.34|24.94|26.33|24.93|33
1693902600000|2023-09-05 08:30:00|26.34|24.94|26.31|24.91|26.34|24.94|26.31|24.91|30
1693902900000|2023-09-05 08:35:00|26.3|24.9|26.27|24.87|26.3|24.9|26.27|24.87|14
1693903200000|2023-09-05 08:40:00|26.28|24.88|26.3|24.9|26.3|24.9|26.27|24.87|25
1693903500000|2023-09-05 08:45:00|26.29|24.89|26.3|24.9|26.3|24.9|26.29|24.89|6
1693903800000|2023-09-05 08:50:00|26.31|24.91|26.31|24.91|26.31|24.91|26.28|24.88|45
1693904100000|2023-09-05 08:55:00|26.3|24.9|26.33|24.93|26.33|24.93|26.3|24.9|44
1693904400000|2023-09-05 09:00:00|26.34|24.94|26.35|24.95|26.35|24.95|26.34|24.94|10
1693904700000|2023-09-05 09:05:00|26.34|24.94|26.34|24.94|26.34|24.94|26.32|24.92|19
1693905000000|2023-09-05 09:10:00|26.35|24.95|26.35|24.95|26.35|24.95|26.34|24.94|55
1693905300000|2023-09-05 09:15:00|26.36|24.96|26.36|24.96|26.37|24.97|26.35|24.95|51
1693905600000|2023-09-05 09:20:00|26.37|24.97|26.36|24.96|26.37|24.97|26.35|24.95|100
1693905900000|2023-09-05 09:25:00|26.35|24.95|26.33|24.93|26.36|24.96|26.32|24.92|63
1693906200000|2023-09-05 09:30:00|26.34|24.94|26.33|24.93|26.34|24.94|26.33|24.93|88
1693906500000|2023-09-05 09:35:00|26.34|24.94|26.37|24.97|26.37|24.97|26.33|24.93|32
1693906800000|2023-09-05 09:40:00|26.36|24.96|26.37|24.97|26.38|24.98|26.36|24.96|60
1693907100000|2023-09-05 09:45:00|26.38|24.98|26.41|25.01|26.42|25.02|26.38|24.98|112
1693907400000|2023-09-05 09:50:00|26.4|25|26.39|24.99|26.42|25.02|26.38|24.98|42
1693907700000|2023-09-05 09:55:00|26.38|24.98|26.37|24.97|26.39|24.99|26.36|24.96|48
1693908300000|2023-09-05 10:05:00|26.36|24.96|26.35|24.95|26.37|24.97|26.35|24.95|32
1693908600000|2023-09-05 10:10:00|26.36|24.96|26.39|24.99|26.39|24.99|26.36|24.96|20
1693908900000|2023-09-05 10:15:00|26.4|25|26.38|24.98|26.4|25|26.37|24.97|61
1693909200000|2023-09-05 10:20:00|26.39|24.99|26.4|25|26.4|25|26.38|24.98|44
1693909500000|2023-09-05 10:25:00|26.39|24.99|26.42|25.02|26.42|25.02|26.39|24.99|26
1693909800000|2023-09-05 10:30:00|26.41|25.01|26.44|25.04|26.46|25.06|26.41|25.01|74
1693910100000|2023-09-05 10:35:00|26.43|25.03|26.43|25.03|26.44|25.04|26.43|25.03|21
1693910400000|2023-09-05 10:40:00|26.42|25.02|26.4|25|26.42|25.02|26.4|25|11
1693910700000|2023-09-05 10:45:00|26.41|25.01|26.41|25.01|26.41|25.01|26.4|25|7
1693911000000|2023-09-05 10:50:00|26.4|25|26.4|25|26.4|25|26.39|24.99|7
1693911300000|2023-09-05 10:55:00|26.39|24.99|26.39|24.99|26.39|24.99|26.38|24.98|19
1693911600000|2023-09-05 11:00:00|26.4|25|26.39|24.99|26.42|25.02|26.39|24.99|30
1693911900000|2023-09-05 11:05:00|26.38|24.98|26.36|24.96|26.39|24.99|26.36|24.96|93
1693912200000|2023-09-05 11:10:00|26.37|24.97|26.33|24.93|26.37|24.97|26.33|24.93|59
1693912500000|2023-09-05 11:15:00|26.34|24.94|26.33|24.93|26.35|24.95|26.33|24.93|48
1693912800000|2023-09-05 11:20:00|26.34|24.94|26.34|24.94|26.34|24.94|26.32|24.92|49
1693913100000|2023-09-05 11:25:00|26.35|24.95|26.37|24.97|26.37|24.97|26.33|24.93|39
1693913400000|2023-09-05 11:30:00|26.36|24.96|26.37|24.97|26.38|24.98|26.35|24.95|114
1693913700000|2023-09-05 11:35:00|26.38|24.98|26.35|24.95|26.38|24.98|26.35|24.95|86
1693914000000|2023-09-05 11:40:00|26.36|24.96|26.37|24.97|26.37|24.97|26.36|24.96|34
1693914300000|2023-09-05 11:45:00|26.36|24.96|26.39|24.99|26.39|24.99|26.36|24.96|24
1693914600000|2023-09-05 11:50:00|26.4|25|26.43|25.03|26.43|25.03|26.39|24.99|36
1693914900000|2023-09-05 11:55:00|26.42|25.02|26.42|25.02|26.43|25.03|26.41|25.01|40
1693915200000|2023-09-05 12:00:00|26.41|25.01|26.41|25.01|26.43|25.03|26.4|25|23
1693915500000|2023-09-05 12:05:00|26.4|25|26.37|24.97|26.4|25|26.36|24.96|174
1693915800000|2023-09-05 12:10:00|26.36|24.96|26.37|24.97|26.38|24.98|26.36|24.96|134
1693916100000|2023-09-05 12:15:00|26.38|24.98|26.33|24.93|26.38|24.98|26.31|24.91|111
1693916400000|2023-09-05 12:20:00|26.32|24.92|26.34|24.94|26.34|24.94|26.32|24.92|77
1693916700000|2023-09-05 12:25:00|26.33|24.93|26.32|24.92|26.34|24.94|26.32|24.92|90
1693917000000|2023-09-05 12:30:00|26.31|24.91|26.32|24.92|26.32|24.92|26.3|24.9|46
1693917300000|2023-09-05 12:35:00|26.31|24.91|26.32|24.92|26.33|24.93|26.31|24.91|122
1693917600000|2023-09-05 12:40:00|26.31|24.91|26.37|24.97|26.37|24.97|26.3|24.9|65
1693917900000|2023-09-05 12:45:00|26.36|24.96|26.38|24.98|26.39|24.99|26.34|24.94|119
1693918200000|2023-09-05 12:50:00|26.39|24.99|26.44|25.04|26.45|25.05|26.37|24.97|192
1693918500000|2023-09-05 12:55:00|26.45|25.05|26.41|25.01|26.45|25.05|26.4|25|127
1693918800000|2023-09-05 13:00:00|26.4|25|26.38|24.98|26.42|25.02|26.37|24.97|170
1693919100000|2023-09-05 13:05:00|26.39|24.99|26.37|24.97|26.39|24.99|26.36|24.96|106
1693919400000|2023-09-05 13:10:00|26.36|24.96|26.36|24.96|26.38|24.98|26.35|24.95|158
1693919700000|2023-09-05 13:15:00|26.37|24.97|26.37|24.97|26.38|24.98|26.35|24.95|110
1693920000000|2023-09-05 13:20:00|26.38|24.98|26.37|24.97|26.38|24.98|26.35|24.95|72
1693920300000|2023-09-05 13:25:00|26.36|24.96|26.37|24.97|26.38|24.98|26.36|24.96|40
1693920600000|2023-09-05 13:30:00|26.36|24.96|26.33|24.93|26.36|24.96|26.32|24.92|210
1693920900000|2023-09-05 13:35:00|26.32|24.92|26.33|24.93|26.34|24.94|26.31|24.91|150
1693921200000|2023-09-05 13:40:00|26.32|24.92|26.32|24.92|26.34|24.94|26.31|24.91|125
1693921500000|2023-09-05 13:45:00|26.31|24.91|26.32|24.92|26.34|24.94|26.31|24.91|68
1693921800000|2023-09-05 13:50:00|26.33|24.93|26.33|24.93|26.34|24.94|26.32|24.92|129
1693922100000|2023-09-05 13:55:00|26.32|24.92|26.31|24.91|26.33|24.93|26.3|24.9|142
1693922400000|2023-09-05 14:00:00|26.3|24.9|26.26|24.86|26.31|24.91|26.25|24.85|108
1693922700000|2023-09-05 14:05:00|26.25|24.85|26.27|24.87|26.27|24.87|26.23|24.83|36
1693923000000|2023-09-05 14:10:00|26.28|24.88|26.29|24.89|26.34|24.94|26.27|24.87|118
1693923300000|2023-09-05 14:15:00|26.3|24.9|26.3|24.9|26.31|24.91|26.26|24.86|131
1693923600000|2023-09-05 14:20:00|26.31|24.91|26.3|24.9|26.31|24.91|26.26|24.86|138
1693923900000|2023-09-05 14:25:00|26.31|24.91|26.29|24.89|26.33|24.93|26.27|24.87|115
1693924200000|2023-09-05 14:30:00|26.28|24.88|26.26|24.86|26.33|24.93|26.26|24.86|193
1693924500000|2023-09-05 14:35:00|26.27|24.87|26.31|24.91|26.31|24.91|26.25|24.85|61
1693924800000|2023-09-05 14:40:00|26.32|24.92|26.32|24.92|26.34|24.94|26.31|24.91|79
1693925100000|2023-09-05 14:45:00|26.33|24.93|26.35|24.95|26.36|24.96|26.31|24.91|117
1693925400000|2023-09-05 14:50:00|26.34|24.94|26.36|24.96|26.36|24.96|26.33|24.93|107
1693925700000|2023-09-05 14:55:00|26.35|24.95|26.34|24.94|26.36|24.96|26.33|24.93|62
1693926000000|2023-09-05 15:00:00|26.35|24.95|26.39|24.99|26.39|24.99|26.32|24.92|79
1693926300000|2023-09-05 15:05:00|26.4|25|26.46|25.06|26.46|25.06|26.39|24.99|127
1693926600000|2023-09-05 15:10:00|26.47|25.07|26.5|25.1|26.5|25.1|26.44|25.04|106
1693926900000|2023-09-05 15:15:00|26.49|25.09|26.54|25.14|26.59|25.19|26.49|25.09|106
1693927200000|2023-09-05 15:20:00|26.55|25.15|26.49|25.09|26.57|25.17|26.48|25.08|79
1693927500000|2023-09-05 15:25:00|26.48|25.08|26.4|25|26.48|25.08|26.39|24.99|123
1693927800000|2023-09-05 15:30:00|26.41|25.01|26.45|25.05|26.46|25.06|26.39|24.99|99
1693928100000|2023-09-05 15:35:00|26.44|25.04|26.51|25.11|26.51|25.11|26.43|25.03|120
1693928400000|2023-09-05 15:40:00|26.5|25.1|26.49|25.09|26.51|25.11|26.47|25.07|126
1693928700000|2023-09-05 15:45:00|26.5|25.1|26.51|25.11|26.52|25.12|26.46|25.06|156
1693929000000|2023-09-05 15:50:00|26.52|25.12|26.5|25.1|26.53|25.13|26.49|25.09|164
1693929300000|2023-09-05 15:55:00|26.49|25.09|26.47|25.07|26.51|25.11|26.47|25.07|105
1693929600000|2023-09-05 16:00:00|26.48|25.08|26.47|25.07|26.51|25.11|26.44|25.04|186
1693929900000|2023-09-05 16:05:00|26.46|25.06|26.51|25.11|26.53|25.13|26.46|25.06|38
1693930200000|2023-09-05 16:10:00|26.5|25.1|26.55|25.15|26.55|25.15|26.5|25.1|120
1693930500000|2023-09-05 16:15:00|26.54|25.14|26.53|25.13|26.56|25.16|26.52|25.12|162
1693930800000|2023-09-05 16:20:00|26.52|25.12|26.56|25.16|26.57|25.17|26.49|25.09|81
1693931100000|2023-09-05 16:25:00|26.57|25.17|26.46|25.06|26.57|25.17|26.46|25.06|158
1693931400000|2023-09-05 16:30:00|26.47|25.07|26.46|25.06|26.5|25.1|26.46|25.06|222
1693931700000|2023-09-05 16:35:00|26.47|25.07|26.48|25.08|26.48|25.08|26.46|25.06|140
1693932000000|2023-09-05 16:40:00|26.47|25.07|26.47|25.07|26.48|25.08|26.45|25.05|225
1693932300000|2023-09-05 16:45:00|26.46|25.06|26.4|25|26.49|25.09|26.4|25|129
1693932600000|2023-09-05 16:50:00|26.41|25.01|26.38|24.98|26.42|25.02|26.36|24.96|160
1693932900000|2023-09-05 16:55:00|26.39|24.99|26.38|24.98|26.41|25.01|26.38|24.98|204
1693933200000|2023-09-05 17:00:00|26.39|24.99|26.37|24.97|26.4|25|26.36|24.96|147
1693933500000|2023-09-05 17:05:00|26.36|24.96|26.35|24.95|26.37|24.97|26.33|24.93|168
1693933800000|2023-09-05 17:10:00|26.34|24.94|26.34|24.94|26.36|24.96|26.34|24.94|161
1693934100000|2023-09-05 17:15:00|26.35|24.95|26.36|24.96|26.36|24.96|26.31|24.91|152
1693934400000|2023-09-05 17:20:00|26.35|24.95|26.38|24.98|26.41|25.01|26.35|24.95|128
1693934700000|2023-09-05 17:25:00|26.37|24.97|26.39|24.99|26.4|25|26.36|24.96|150
1693935000000|2023-09-05 17:30:00|26.4|25|26.42|25.02|26.42|25.02|26.39|24.99|51
1693935300000|2023-09-05 17:35:00|26.41|25.01|26.43|25.03|26.47|25.07|26.41|25.01|66
1693935600000|2023-09-05 17:40:00|26.44|25.04|26.46|25.06|26.46|25.06|26.44|25.04|101
1693935900000|2023-09-05 17:45:00|26.45|25.05|26.45|25.05|26.46|25.06|26.45|25.05|45
1693936200000|2023-09-05 17:50:00|26.44|25.04|26.42|25.02|26.45|25.05|26.42|25.02|63
1693936500000|2023-09-05 17:55:00|26.41|25.01|26.41|25.01|26.42|25.02|26.4|25|17
1693936800000|2023-09-05 18:00:00|26.42|25.02|26.43|25.03|26.44|25.04|26.42|25.02|26
1693937100000|2023-09-05 18:05:00|26.42|25.02|26.42|25.02|26.43|25.03|26.39|24.99|85
1693937400000|2023-09-05 18:10:00|26.41|25.01|26.4|25|26.42|25.02|26.39|24.99|70
1693937700000|2023-09-05 18:15:00|26.41|25.01|26.42|25.02|26.43|25.03|26.4|25|66
1693938000000|2023-09-05 18:20:00|26.43|25.03|26.44|25.04|26.45|25.05|26.42|25.02|68
1693938300000|2023-09-05 18:25:00|26.45|25.05|26.42|25.02|26.45|25.05|26.41|25.01|194
1693938600000|2023-09-05 18:30:00|26.41|25.01|26.41|25.01|26.42|25.02|26.4|25|119
1693938900000|2023-09-05 18:35:00|26.4|25|26.4|25|26.41|25.01|26.4|25|27
1693939200000|2023-09-05 18:40:00|26.41|25.01|26.42|25.02|26.43|25.03|26.41|25.01|48
1693939500000|2023-09-05 18:45:00|26.43|25.03|26.44|25.04|26.46|25.06|26.42|25.02|76
1693939800000|2023-09-05 18:50:00|26.43|25.03|26.41|25.01|26.45|25.05|26.41|25.01|23
1693940100000|2023-09-05 18:55:00|26.42|25.02|26.42|25.02|26.43|25.03|26.41|25.01|19
1693940400000|2023-09-05 19:00:00|26.43|25.03|26.44|25.04|26.46|25.06|26.42|25.02|56
1693940700000|2023-09-05 19:05:00|26.45|25.05|26.46|25.06|26.46|25.06|26.44|25.04|46
1693941000000|2023-09-05 19:10:00|26.47|25.07|26.44|25.04|26.47|25.07|26.43|25.03|101
1693941300000|2023-09-05 19:15:00|26.43|25.03|26.45|25.05|26.45|25.05|26.43|25.03|21
1693941600000|2023-09-05 19:20:00|26.46|25.06|26.44|25.04|26.46|25.06|26.43|25.03|15
1693941900000|2023-09-05 19:25:00|26.43|25.03|26.42|25.02|26.44|25.04|26.42|25.02|6
1693942200000|2023-09-05 19:30:00|26.41|25.01|26.44|25.04|26.44|25.04|26.4|25|6
1693942500000|2023-09-05 19:35:00|26.45|25.05|26.45|25.05|26.46|25.06|26.44|25.04|21
1693942800000|2023-09-05 19:40:00|26.46|25.06|26.44|25.04|26.46|25.06|26.43|25.03|43
1693943100000|2023-09-05 19:45:00|26.43|25.03|26.4|25|26.44|25.04|26.4|25|17
1693943400000|2023-09-05 19:50:00|26.39|24.99|26.39|24.99|26.39|24.99|26.39|24.99|1
1693943700000|2023-09-05 19:55:00|26.38|24.98|26.36|24.96|26.39|24.99|26.36|24.96|35
1693944000000|2023-09-05 20:00:00|26.37|24.97|26.35|24.95|26.37|24.97|26.34|24.94|99
1693944300000|2023-09-05 20:05:00|26.36|24.96|26.34|24.94|26.36|24.96|26.34|24.94|35
1693944600000|2023-09-05 20:10:00|26.35|24.95|26.4|25|26.41|25.01|26.34|24.94|18
1693944900000|2023-09-05 20:15:00|26.39|24.99|26.38|24.98|26.4|25|26.37|24.97|96
1693945200000|2023-09-05 20:20:00|26.37|24.97|26.39|24.99|26.4|25|26.37|24.97|85
1693945500000|2023-09-05 20:25:00|26.4|25|26.4|25|26.4|25|26.39|24.99|33
1693945800000|2023-09-05 20:30:00|26.39|24.99|26.4|25|26.4|25|26.39|24.99|48
1693946100000|2023-09-05 20:35:00|26.39|24.99|26.34|24.94|26.39|24.99|26.33|24.93|42
1693946400000|2023-09-05 20:40:00|26.33|24.93|26.34|24.94|26.35|24.95|26.33|24.93|8
1693946700000|2023-09-05 20:45:00|26.33|24.93|26.33|24.93|26.34|24.94|26.33|24.93|35
1693947000000|2023-09-05 20:50:00|26.34|24.94|26.33|24.93|26.34|24.94|26.32|24.92|4
1693947300000|2023-09-05 20:55:00|26.32|24.92|26.35|24.95|26.35|24.95|26.32|24.92|30
1693947600000|2023-09-05 21:00:00|26.36|24.96|26.35|24.95|26.36|24.96|26.34|24.94|14
1693947900000|2023-09-05 21:05:00|26.36|24.96|26.39|24.99|26.39|24.99|26.35|24.95|40
1693948200000|2023-09-05 21:10:00|26.38|24.98|26.4|25|26.4|25|26.38|24.98|5
1693948500000|2023-09-05 21:15:00|26.39|24.99|26.4|25|26.4|25|26.39|24.99|2
1693948800000|2023-09-05 21:20:00|26.41|25.01|26.41|25.01|26.41|25.01|26.4|25|3
1693949100000|2023-09-05 21:25:00|26.4|25|26.45|25.05|26.45|25.05|26.4|25|10
1693949400000|2023-09-05 21:30:00|26.44|25.04|26.45|25.05|26.46|25.06|26.44|25.04|22
1693949700000|2023-09-05 21:35:00|26.44|25.04|26.4|25|26.45|25.05|26.4|25|7
1693950000000|2023-09-05 21:40:00|26.41|25.01|26.41|25.01|26.42|25.02|26.4|25|5
1693950600000|2023-09-05 21:50:00|26.4|25|26.4|25|26.4|25|26.4|25|1
1693950900000|2023-09-05 21:55:00|26.39|24.99|26.39|24.99|26.39|24.99|26.38|24.98|7
1693951200000|2023-09-05 22:00:00|26.38|24.98|26.38|24.98|26.39|24.99|26.37|24.97|17
1693951800000|2023-09-05 22:10:00|26.39|24.99|26.4|25|26.4|25|26.39|24.99|2
1693952100000|2023-09-05 22:15:00|26.39|24.99|26.4|25|26.41|25.01|26.39|24.99|6
1693952400000|2023-09-05 22:20:00|26.41|25.01|26.39|24.99|26.41|25.01|26.38|24.98|35
1693952700000|2023-09-05 22:25:00|26.4|25|26.4|25|26.41|25.01|26.4|25|5
1693953300000|2023-09-05 22:35:00|26.41|25.01|26.41|25.01|26.42|25.02|26.41|25.01|9
1693953600000|2023-09-05 22:40:00|26.4|25|26.4|25|26.4|25|26.39|24.99|15
1693953900000|2023-09-05 22:45:00|26.39|24.99|26.4|25|26.41|25.01|26.39|24.99|14
1693954200000|2023-09-05 22:50:00|26.41|25.01|26.42|25.02|26.44|25.04|26.4|25|30
1693954500000|2023-09-05 22:55:00|26.43|25.03|26.43|25.03|26.43|25.03|26.42|25.02|69
1693954800000|2023-09-05 23:00:00|26.42|25.02|26.41|25.01|26.42|25.02|26.4|25|26
1693955100000|2023-09-05 23:05:00|26.4|25|26.4|25|26.41|25.01|26.4|25|53
1693955400000|2023-09-05 23:10:00|26.41|25.01|26.43|25.03|26.43|25.03|26.4|25|25
1693955700000|2023-09-05 23:15:00|26.42|25.02|26.45|25.05|26.45|25.05|26.42|25.02|48
1693956000000|2023-09-05 23:20:00|26.44|25.04|26.45|25.05|26.45|25.05|26.44|25.04|16
1693956300000|2023-09-05 23:25:00|26.44|25.04|26.43|25.03|26.45|25.05|26.42|25.02|75
1693956600000|2023-09-05 23:30:00|26.44|25.04|26.45|25.05|26.46|25.06|26.43|25.03|103
1693956900000|2023-09-05 23:35:00|26.44|25.04|26.48|25.08|26.48|25.08|26.44|25.04|73
1693957200000|2023-09-05 23:40:00|26.47|25.07|26.48|25.08|26.49|25.09|26.47|25.07|78
1693957500000|2023-09-05 23:45:00|26.49|25.09|26.46|25.06|26.49|25.09|26.46|25.06|20
1693957800000|2023-09-05 23:50:00|26.47|25.07|26.48|25.08|26.49|25.09|26.46|25.06|111
1693958100000|2023-09-05 23:55:00|26.47|25.07|26.48|25.08|26.49|25.09|26.47|25.07|38
1693958400000|2023-09-06 00:00:00|26.49|25.09|26.52|25.12|26.52|25.12|26.48|25.08|14
1693958700000|2023-09-06 00:05:00|26.53|25.13|26.55|25.15|26.55|25.15|26.52|25.12|21
1693959000000|2023-09-06 00:10:00|26.54|25.14|26.56|25.16|26.56|25.16|26.53|25.13|21
1693959300000|2023-09-06 00:15:00|26.55|25.15|26.53|25.13|26.56|25.16|26.53|25.13|115
1693959600000|2023-09-06 00:20:00|26.54|25.14|26.53|25.13|26.54|25.14|26.52|25.12|110
1693959900000|2023-09-06 00:25:00|26.52|25.12|26.5|25.1|26.53|25.13|26.5|25.1|41
1693960200000|2023-09-06 00:30:00|26.49|25.09|26.47|25.07|26.49|25.09|26.45|25.05|63
1693960500000|2023-09-06 00:35:00|26.48|25.08|26.49|25.09|26.5|25.1|26.47|25.07|58
1693960800000|2023-09-06 00:40:00|26.48|25.08|26.5|25.1|26.5|25.1|26.47|25.07|31
1693961100000|2023-09-06 00:45:00|26.49|25.09|26.5|25.1|26.5|25.1|26.48|25.08|44
1693961400000|2023-09-06 00:50:00|26.49|25.09|26.5|25.1|26.53|25.13|26.49|25.09|70
1693961700000|2023-09-06 00:55:00|26.51|25.11|26.54|25.14|26.54|25.14|26.5|25.1|31
1693962000000|2023-09-06 01:00:00|26.53|25.13|26.52|25.12|26.54|25.14|26.52|25.12|6
1693962300000|2023-09-06 01:05:00|26.53|25.13|26.56|25.16|26.56|25.16|26.53|25.13|72
1693962600000|2023-09-06 01:10:00|26.57|25.17|26.61|25.21|26.63|25.23|26.56|25.16|88
1693962900000|2023-09-06 01:15:00|26.6|25.2|26.6|25.2|26.6|25.2|26.57|25.17|42
1693963200000|2023-09-06 01:20:00|26.59|25.19|26.61|25.21|26.61|25.21|26.58|25.18|69
1693963500000|2023-09-06 01:25:00|26.6|25.2|26.6|25.2|26.61|25.21|26.59|25.19|53
1693963800000|2023-09-06 01:30:00|26.61|25.21|26.56|25.16|26.61|25.21|26.55|25.15|114
1693964100000|2023-09-06 01:35:00|26.55|25.15|26.56|25.16|26.56|25.16|26.55|25.15|14
1693964400000|2023-09-06 01:40:00|26.57|25.17|26.56|25.16|26.57|25.17|26.55|25.15|46
1693964700000|2023-09-06 01:45:00|26.55|25.15|26.55|25.15|26.56|25.16|26.54|25.14|45
1693965000000|2023-09-06 01:50:00|26.54|25.14|26.54|25.14|26.55|25.15|26.51|25.11|79
1693965300000|2023-09-06 01:55:00|26.55|25.15|26.54|25.14|26.55|25.15|26.53|25.13|20
1693965600000|2023-09-06 02:00:00|26.53|25.13|26.54|25.14|26.56|25.16|26.53|25.13|78
1693965900000|2023-09-06 02:05:00|26.55|25.15|26.58|25.18|26.58|25.18|26.54|25.14|18
1693966200000|2023-09-06 02:10:00|26.57|25.17|26.54|25.14|26.6|25.2|26.51|25.11|131
1693966500000|2023-09-06 02:15:00|26.53|25.13|26.56|25.16|26.56|25.16|26.51|25.11|38
1693966800000|2023-09-06 02:20:00|26.57|25.17|26.6|25.2|26.6|25.2|26.55|25.15|42
1693967100000|2023-09-06 02:25:00|26.61|25.21|26.58|25.18|26.61|25.21|26.57|25.17|46
1693967400000|2023-09-06 02:30:00|26.57|25.17|26.61|25.21|26.61|25.21|26.57|25.17|37
1693967700000|2023-09-06 02:35:00|26.6|25.2|26.58|25.18|26.61|25.21|26.57|25.17|64
1693968000000|2023-09-06 02:40:00|26.57|25.17|26.6|25.2|26.61|25.21|26.57|25.17|60
1693968300000|2023-09-06 02:45:00|26.59|25.19|26.59|25.19|26.6|25.2|26.58|25.18|29
1693968600000|2023-09-06 02:50:00|26.58|25.18|26.6|25.2|26.61|25.21|26.58|25.18|47
1693968900000|2023-09-06 02:55:00|26.59|25.19|26.62|25.22|26.64|25.24|26.59|25.19|64
1693969200000|2023-09-06 03:00:00|26.63|25.23|26.62|25.22|26.65|25.25|26.62|25.22|20
1693969500000|2023-09-06 03:05:00|26.63|25.23|26.64|25.24|26.64|25.24|26.62|25.22|16
1693969800000|2023-09-06 03:10:00|26.63|25.23|26.63|25.23|26.64|25.24|26.61|25.21|45
1693970100000|2023-09-06 03:15:00|26.64|25.24|26.62|25.22|26.64|25.24|26.61|25.21|47
1693970400000|2023-09-06 03:20:00|26.61|25.21|26.61|25.21|26.62|25.22|26.61|25.21|5
1693970700000|2023-09-06 03:25:00|26.62|25.22|26.59|25.19|26.62|25.22|26.59|25.19|50
1693971000000|2023-09-06 03:30:00|26.58|25.18|26.55|25.15|26.59|25.19|26.55|25.15|22
1693971300000|2023-09-06 03:35:00|26.54|25.14|26.53|25.13|26.54|25.14|26.51|25.11|92
1693971600000|2023-09-06 03:40:00|26.52|25.12|26.53|25.13|26.54|25.14|26.52|25.12|58
1693971900000|2023-09-06 03:45:00|26.52|25.12|26.52|25.12|26.54|25.14|26.52|25.12|32
1693972200000|2023-09-06 03:50:00|26.53|25.13|26.55|25.15|26.55|25.15|26.49|25.09|41
1693972500000|2023-09-06 03:55:00|26.54|25.14|26.58|25.18|26.58|25.18|26.54|25.14|13
1693972800000|2023-09-06 04:00:00|26.57|25.17|26.57|25.17|26.57|25.17|26.55|25.15|29
1693973100000|2023-09-06 04:05:00|26.56|25.16|26.56|25.16|26.57|25.17|26.54|25.14|74
1693973400000|2023-09-06 04:10:00|26.57|25.17|26.57|25.17|26.57|25.17|26.55|25.15|47
1693973700000|2023-09-06 04:15:00|26.56|25.16|26.55|25.15|26.57|25.17|26.54|25.14|24
1693974000000|2023-09-06 04:20:00|26.54|25.14|26.54|25.14|26.55|25.15|26.49|25.09|67
1693974300000|2023-09-06 04:25:00|26.53|25.13|26.5|25.1|26.53|25.13|26.47|25.07|26
1693974600000|2023-09-06 04:30:00|26.49|25.09|26.49|25.09|26.52|25.12|26.49|25.09|71
1693974900000|2023-09-06 04:35:00|26.48|25.08|26.47|25.07|26.49|25.09|26.47|25.07|108
1693975200000|2023-09-06 04:40:00|26.48|25.08|26.44|25.04|26.48|25.08|26.43|25.03|119
1693975500000|2023-09-06 04:45:00|26.43|25.03|26.43|25.03|26.44|25.04|26.4|25|80
1693975800000|2023-09-06 04:50:00|26.42|25.02|26.4|25|26.43|25.03|26.4|25|71
1693976100000|2023-09-06 04:55:00|26.38|24.98|26.39|24.99|26.39|24.99|26.38|24.98|28
1693976400000|2023-09-06 05:00:00|26.38|24.98|26.4|25|26.4|25|26.38|24.98|45
1693976700000|2023-09-06 05:05:00|26.39|24.99|26.34|24.94|26.4|25|26.34|24.94|50
1693977000000|2023-09-06 05:10:00|26.35|24.95|26.34|24.94|26.35|24.95|26.33|24.93|16
1693977300000|2023-09-06 05:15:00|26.33|24.93|26.33|24.93|26.34|24.94|26.31|24.91|109
1693977600000|2023-09-06 05:20:00|26.34|24.94|26.32|24.92|26.37|24.97|26.31|24.91|89
1693977900000|2023-09-06 05:25:00|26.33|24.93|26.35|24.95|26.35|24.95|26.31|24.91|61
1693978200000|2023-09-06 05:30:00|26.34|24.94|26.34|24.94|26.35|24.95|26.32|24.92|89
1693978500000|2023-09-06 05:35:00|26.33|24.93|26.32|24.92|26.34|24.94|26.31|24.91|85
1693978800000|2023-09-06 05:40:00|26.31|24.91|26.31|24.91|26.31|24.91|26.3|24.9|93
1693979100000|2023-09-06 05:45:00|26.3|24.9|26.31|24.91|26.32|24.92|26.3|24.9|74
1693979400000|2023-09-06 05:50:00|26.3|24.9|26.3|24.9|26.31|24.91|26.29|24.89|53
1693979700000|2023-09-06 05:55:00|26.31|24.91|26.32|24.92|26.33|24.93|26.3|24.9|26
1693980000000|2023-09-06 06:00:00|26.31|24.91|26.31|24.91|26.34|24.94|26.29|24.89|126
1693980300000|2023-09-06 06:05:00|26.29|24.89|26.29|24.89|26.34|24.94|26.27|24.87|159
1693980600000|2023-09-06 06:10:00|26.3|24.9|26.29|24.89|26.3|24.9|26.27|24.87|140
1693980900000|2023-09-06 06:15:00|26.28|24.88|26.35|24.95|26.35|24.95|26.28|24.88|102
1693981200000|2023-09-06 06:20:00|26.34|24.94|26.38|24.98|26.39|24.99|26.34|24.94|138
1693981500000|2023-09-06 06:25:00|26.37|24.97|26.36|24.96|26.39|24.99|26.36|24.96|86
1693981800000|2023-09-06 06:30:00|26.37|24.97|26.37|24.97|26.38|24.98|26.35|24.95|88
1693982100000|2023-09-06 06:35:00|26.35|24.95|26.35|24.95|26.36|24.96|26.32|24.92|81
1693982400000|2023-09-06 06:40:00|26.34|24.94|26.28|24.88|26.34|24.94|26.24|24.84|44
1693982700000|2023-09-06 06:45:00|26.27|24.87|26.29|24.89|26.3|24.9|26.27|24.87|17
1693983000000|2023-09-06 06:50:00|26.28|24.88|26.3|24.9|26.3|24.9|26.28|24.88|31
1693983300000|2023-09-06 06:55:00|26.31|24.91|26.3|24.9|26.31|24.91|26.29|24.89|40
1693983600000|2023-09-06 07:00:00|26.29|24.89|26.3|24.9|26.31|24.91|26.29|24.89|105
1693983900000|2023-09-06 07:05:00|26.31|24.91|26.31|24.91|26.31|24.91|26.29|24.89|21
1693984200000|2023-09-06 07:10:00|26.32|24.92|26.31|24.91|26.32|24.92|26.3|24.9|86
1693984500000|2023-09-06 07:15:00|26.32|24.92|26.32|24.92|26.33|24.93|26.3|24.9|59
1693984800000|2023-09-06 07:20:00|26.33|24.93|26.32|24.92|26.33|24.93|26.31|24.91|78
1693985100000|2023-09-06 07:25:00|26.31|24.91|26.32|24.92|26.33|24.93|26.3|24.9|90
1693985400000|2023-09-06 07:30:00|26.33|24.93|26.33|24.93|26.34|24.94|26.32|24.92|105
1693985700000|2023-09-06 07:35:00|26.32|24.92|26.33|24.93|26.34|24.94|26.32|24.92|76
1693986000000|2023-09-06 07:40:00|26.34|24.94|26.33|24.93|26.35|24.95|26.33|24.93|88
1693986300000|2023-09-06 07:45:00|26.34|24.94|26.31|24.91|26.34|24.94|26.3|24.9|102
1693986600000|2023-09-06 07:50:00|26.3|24.9|26.3|24.9|26.31|24.91|26.29|24.89|50
1693986900000|2023-09-06 07:55:00|26.29|24.89|26.3|24.9|26.3|24.9|26.28|24.88|58
1693987200000|2023-09-06 08:00:00|26.29|24.89|26.3|24.9|26.3|24.9|26.28|24.88|24
1693987500000|2023-09-06 08:05:00|26.29|24.89|26.28|24.88|26.3|24.9|26.27|24.87|44
1693987800000|2023-09-06 08:10:00|26.27|24.87|26.27|24.87|26.28|24.88|26.26|24.86|17
1693988100000|2023-09-06 08:15:00|26.26|24.86|26.27|24.87|26.27|24.87|26.25|24.85|8
1693988400000|2023-09-06 08:20:00|26.28|24.88|26.3|24.9|26.3|24.9|26.28|24.88|67
1693988700000|2023-09-06 08:25:00|26.29|24.89|26.29|24.89|26.3|24.9|26.28|24.88|91
1693989000000|2023-09-06 08:30:00|26.3|24.9|26.29|24.89|26.3|24.9|26.29|24.89|44
1693989300000|2023-09-06 08:35:00|26.28|24.88|26.29|24.89|26.29|24.89|26.28|24.88|10
1693989600000|2023-09-06 08:40:00|26.3|24.9|26.29|24.89|26.3|24.9|26.29|24.89|24
1693989900000|2023-09-06 08:45:00|26.3|24.9|26.3|24.9|26.3|24.9|26.3|24.9|1
1693990200000|2023-09-06 08:50:00|26.29|24.89|26.31|24.91|26.31|24.91|26.29|24.89|17
1693990500000|2023-09-06 08:55:00|26.3|24.9|26.3|24.9|26.31|24.91|26.3|24.9|11
1693990800000|2023-09-06 09:00:00|26.29|24.89|26.3|24.9|26.3|24.9|26.29|24.89|80
1693991100000|2023-09-06 09:05:00|26.29|24.89|26.31|24.91|26.31|24.91|26.29|24.89|49
1693991400000|2023-09-06 09:10:00|26.3|24.9|26.29|24.89|26.31|24.91|26.28|24.88|92
1693991700000|2023-09-06 09:15:00|26.28|24.88|26.29|24.89|26.29|24.89|26.28|24.88|44
1693992000000|2023-09-06 09:20:00|26.28|24.88|26.29|24.89|26.29|24.89|26.28|24.88|10
1693992300000|2023-09-06 09:25:00|26.28|24.88|26.31|24.91|26.31|24.91|26.28|24.88|46
1693992600000|2023-09-06 09:30:00|26.32|24.92|26.32|24.92|26.32|24.92|26.31|24.91|51
1693992900000|2023-09-06 09:35:00|26.31|24.91|26.32|24.92|26.32|24.92|26.31|24.91|36
1693993200000|2023-09-06 09:40:00|26.33|24.93|26.32|24.92|26.33|24.93|26.31|24.91|36
1693993500000|2023-09-06 09:45:00|26.33|24.93|26.34|24.94|26.34|24.94|26.32|24.92|28
1693993800000|2023-09-06 09:50:00|26.35|24.95|26.36|24.96|26.36|24.96|26.34|24.94|64
1693994100000|2023-09-06 09:55:00|26.35|24.95|26.35|24.95|26.37|24.97|26.35|24.95|87
1693994400000|2023-09-06 10:00:00|26.34|24.94|26.35|24.95|26.36|24.96|26.34|24.94|70
1693994700000|2023-09-06 10:05:00|26.36|24.96|26.36|24.96|26.36|24.96|26.35|24.95|29
1693995000000|2023-09-06 10:10:00|26.37|24.97|26.38|24.98|26.38|24.98|26.36|24.96|50
1693995300000|2023-09-06 10:15:00|26.39|24.99|26.37|24.97|26.39|24.99|26.36|24.96|47
1693995600000|2023-09-06 10:20:00|26.36|24.96|26.35|24.95|26.37|24.97|26.35|24.95|26
1693995900000|2023-09-06 10:25:00|26.34|24.94|26.34|24.94|26.34|24.94|26.34|24.94|1
1693996200000|2023-09-06 10:30:00|26.33|24.93|26.34|24.94|26.35|24.95|26.33|24.93|34
1693996500000|2023-09-06 10:35:00|26.33|24.93|26.35|24.95|26.35|24.95|26.33|24.93|19
1693996800000|2023-09-06 10:40:00|26.34|24.94|26.34|24.94|26.35|24.95|26.33|24.93|59
1693997100000|2023-09-06 10:45:00|26.33|24.93|26.32|24.92|26.35|24.95|26.32|24.92|131
1693997400000|2023-09-06 10:50:00|26.31|24.91|26.32|24.92|26.32|24.92|26.31|24.91|46
1693997700000|2023-09-06 10:55:00|26.31|24.91|26.31|24.91|26.32|24.92|26.3|24.9|70
1693998000000|2023-09-06 11:00:00|26.3|24.9|26.3|24.9|26.31|24.91|26.3|24.9|39
1693998300000|2023-09-06 11:05:00|26.29|24.89|26.31|24.91|26.31|24.91|26.28|24.88|93
1693998600000|2023-09-06 11:10:00|26.3|24.9|26.31|24.91|26.31|24.91|26.29|24.89|46
1693998900000|2023-09-06 11:15:00|26.3|24.9|26.33|24.93|26.33|24.93|26.3|24.9|42
1693999200000|2023-09-06 11:20:00|26.32|24.92|26.32|24.92|26.32|24.92|26.32|24.92|1
1693999500000|2023-09-06 11:25:00|26.31|24.91|26.34|24.94|26.35|24.95|26.31|24.91|30
1693999800000|2023-09-06 11:30:00|26.35|24.95|26.35|24.95|26.35|24.95|26.33|24.93|77
1694000100000|2023-09-06 11:35:00|26.34|24.94|26.34|24.94|26.35|24.95|26.33|24.93|37
1694000400000|2023-09-06 11:40:00|26.33|24.93|26.32|24.92|26.34|24.94|26.31|24.91|71
1694000700000|2023-09-06 11:45:00|26.33|24.93|26.31|24.91|26.33|24.93|26.31|24.91|83
1694001000000|2023-09-06 11:50:00|26.32|24.92|26.31|24.91|26.32|24.92|26.3|24.9|106
1694001300000|2023-09-06 11:55:00|26.3|24.9|26.3|24.9|26.31|24.91|26.29|24.89|33
1694001600000|2023-09-06 12:00:00|26.29|24.89|26.29|24.89|26.3|24.9|26.29|24.89|25
1694001900000|2023-09-06 12:05:00|26.3|24.9|26.32|24.92|26.32|24.92|26.3|24.9|3
1694002200000|2023-09-06 12:10:00|26.31|24.91|26.31|24.91|26.32|24.92|26.31|24.91|7
1694002500000|2023-09-06 12:15:00|26.32|24.92|26.3|24.9|26.32|24.92|26.3|24.9|15
1694002800000|2023-09-06 12:20:00|26.31|24.91|26.32|24.92|26.32|24.92|26.3|24.9|28
1694003100000|2023-09-06 12:25:00|26.31|24.91|26.33|24.93|26.33|24.93|26.31|24.91|27
1694003400000|2023-09-06 12:30:00|26.32|24.92|26.32|24.92|26.34|24.94|26.32|24.92|77
1694003700000|2023-09-06 12:35:00|26.33|24.93|26.32|24.92|26.33|24.93|26.31|24.91|4
1694004000000|2023-09-06 12:40:00|26.31|24.91|26.32|24.92|26.32|24.92|26.31|24.91|2
1694004300000|2023-09-06 12:45:00|26.31|24.91|26.29|24.89|26.32|24.92|26.29|24.89|11
1694004600000|2023-09-06 12:50:00|26.28|24.88|26.29|24.89|26.29|24.89|26.28|24.88|10
1694004900000|2023-09-06 12:55:00|26.28|24.88|26.31|24.91|26.32|24.92|26.28|24.88|48
1694005200000|2023-09-06 13:00:00|26.3|24.9|26.3|24.9|26.31|24.91|26.29|24.89|17
1694005500000|2023-09-06 13:05:00|26.31|24.91|26.3|24.9|26.33|24.93|26.3|24.9|16
1694005800000|2023-09-06 13:10:00|26.29|24.89|26.27|24.87|26.29|24.89|26.27|24.87|23
1694006100000|2023-09-06 13:15:00|26.28|24.88|26.28|24.88|26.29|24.89|26.27|24.87|32
1694006400000|2023-09-06 13:20:00|26.27|24.87|26.31|24.91|26.32|24.92|26.27|24.87|123
1694006700000|2023-09-06 13:25:00|26.32|24.92|26.3|24.9|26.32|24.92|26.3|24.9|33
1694007000000|2023-09-06 13:30:00|26.29|24.89|26.28|24.88|26.31|24.91|26.27|24.87|146
1694007300000|2023-09-06 13:35:00|26.27|24.87|26.33|24.93|26.34|24.94|26.27|24.87|121
1694007600000|2023-09-06 13:40:00|26.34|24.94|26.4|25|26.4|25|26.33|24.93|109
1694007900000|2023-09-06 13:45:00|26.41|25.01|26.33|24.93|26.42|25.02|26.32|24.92|191
1694008200000|2023-09-06 13:50:00|26.32|24.92|26.36|24.96|26.37|24.97|26.32|24.92|129
1694008500000|2023-09-06 13:55:00|26.37|24.97|25.84|25.44|26.37|25.44|25.84|24.92|91
1694008800000|2023-09-06 14:00:00|25.83|25.43|26.24|24.84|26.34|25.43|25.81|24.82|213
1694009100000|2023-09-06 14:05:00|26.23|24.83|26.33|24.93|26.34|24.94|26.18|24.78|274
1694009400000|2023-09-06 14:10:00|26.34|24.94|26.28|24.88|26.34|24.94|26.26|24.86|160
1694009700000|2023-09-06 14:15:00|26.27|24.87|26.29|24.89|26.3|24.9|26.27|24.87|195
1694010000000|2023-09-06 14:20:00|26.3|24.9|26.22|24.82|26.3|24.9|26.21|24.81|361
1694010300000|2023-09-06 14:25:00|26.21|24.81|26.2|24.8|26.24|24.84|26.19|24.79|310
1694010600000|2023-09-06 14:30:00|26.19|24.79|26.24|24.84|26.25|24.85|26.18|24.78|287
1694010900000|2023-09-06 14:35:00|26.25|24.85|26.26|24.86|26.28|24.88|26.23|24.83|112
1694011200000|2023-09-06 14:40:00|26.25|24.85|26.26|24.86|26.26|24.86|26.23|24.83|94
1694011500000|2023-09-06 14:45:00|26.25|24.85|26.27|24.87|26.31|24.91|26.21|24.81|155
1694011800000|2023-09-06 14:50:00|26.26|24.86|26.28|24.88|26.28|24.88|26.23|24.83|109
1694012100000|2023-09-06 14:55:00|26.27|24.87|26.29|24.89|26.3|24.9|26.26|24.86|29
1694012400000|2023-09-06 15:00:00|26.28|24.88|26.24|24.84|26.3|24.9|26.21|24.81|113
1694012700000|2023-09-06 15:05:00|26.25|24.85|26.22|24.82|26.25|24.85|26.21|24.81|80
1694013000000|2023-09-06 15:10:00|26.23|24.83|26.22|24.82|26.24|24.84|26.21|24.81|60
1694013300000|2023-09-06 15:15:00|26.21|24.81|26.16|24.76|26.22|24.82|26.12|24.72|196
1694013600000|2023-09-06 15:20:00|26.15|24.75|26.22|24.82|26.24|24.84|26.15|24.75|137
1694013900000|2023-09-06 15:25:00|26.23|24.83|26.23|24.83|26.24|24.84|26.22|24.82|71
1694014200000|2023-09-06 15:30:00|26.22|24.82|26.24|24.84|26.25|24.85|26.22|24.82|75
1694014500000|2023-09-06 15:35:00|26.23|24.83|26.25|24.85|26.25|24.85|26.23|24.83|27
1694014800000|2023-09-06 15:40:00|26.24|24.84|26.28|24.88|26.29|24.89|26.24|24.84|39
1694015100000|2023-09-06 15:45:00|26.29|24.89|26.24|24.84|26.29|24.89|26.24|24.84|132
1694015400000|2023-09-06 15:50:00|26.25|24.85|26.21|24.81|26.25|24.85|26.21|24.81|49
1694015700000|2023-09-06 15:55:00|26.22|24.82|26.22|24.82|26.23|24.83|26.2|24.8|99
1694016000000|2023-09-06 16:00:00|26.21|24.81|26.21|24.81|26.22|24.82|26.18|24.78|59
1694016300000|2023-09-06 16:05:00|26.22|24.82|26.19|24.79|26.24|24.84|26.18|24.78|102
1694016600000|2023-09-06 16:10:00|26.18|24.78|26.19|24.79|26.19|24.79|26.18|24.78|38
1694016900000|2023-09-06 16:15:00|26.2|24.8|26.18|24.78|26.23|24.83|26.18|24.78|35
1694017200000|2023-09-06 16:20:00|26.19|24.79|26.22|24.82|26.23|24.83|26.18|24.78|70
1694017500000|2023-09-06 16:25:00|26.23|24.83|26.2|24.8|26.23|24.83|26.2|24.8|56
1694017800000|2023-09-06 16:30:00|26.21|24.81|26.24|24.84|26.25|24.85|26.2|24.8|92
1694018100000|2023-09-06 16:35:00|26.23|24.83|26.23|24.83|26.25|24.85|26.23|24.83|57
1694018400000|2023-09-06 16:40:00|26.22|24.82|26.22|24.82|26.25|24.85|26.21|24.81|81
1694018700000|2023-09-06 16:45:00|26.21|24.81|26.24|24.84|26.24|24.84|26.21|24.81|164
1694019000000|2023-09-06 16:50:00|26.25|24.85|26.22|24.82|26.26|24.86|26.21|24.81|70
1694019300000|2023-09-06 16:55:00|26.21|24.81|26.19|24.79|26.22|24.82|26.18|24.78|77
1694019600000|2023-09-06 17:00:00|26.18|24.78|26.15|24.75|26.2|24.8|26.15|24.75|112
1694019900000|2023-09-06 17:05:00|26.14|24.74|26.1|24.7|26.14|24.74|25.93|24.53|252
1694020200000|2023-09-06 17:10:00|26.11|24.71|26.12|24.72|26.18|24.78|26.09|24.69|188
1694020500000|2023-09-06 17:15:00|26.13|24.73|26.15|24.75|26.16|24.76|26.11|24.71|83
1694020800000|2023-09-06 17:20:00|26.16|24.76|26.21|24.81|26.21|24.81|26.14|24.74|66
1694021100000|2023-09-06 17:25:00|26.22|24.82|26.29|24.89|26.3|24.9|26.21|24.81|69
1694021400000|2023-09-06 17:30:00|26.28|24.88|26.24|24.84|26.28|24.88|26.23|24.83|43
1694021700000|2023-09-06 17:35:00|26.25|24.85|26.32|24.92|26.34|24.94|26.23|24.83|100
1694022000000|2023-09-06 17:40:00|26.31|24.91|26.31|24.91|26.33|24.93|26.31|24.91|10
1694022300000|2023-09-06 17:45:00|26.32|24.92|26.31|24.91|26.33|24.93|26.28|24.88|90
1694022600000|2023-09-06 17:50:00|26.3|24.9|26.48|25.08|26.49|25.09|26.29|24.89|168
1694022900000|2023-09-06 17:55:00|26.49|25.09|26.55|25.15|26.78|25.38|26.48|25.08|391
1694023200000|2023-09-06 18:00:00|26.54|25.14|26.6|25.2|26.64|25.24|26.54|25.14|222
1694023500000|2023-09-06 18:05:00|26.59|25.19|26.59|25.19|26.69|25.29|26.59|25.19|198
1694023800000|2023-09-06 18:10:00|26.6|25.2|26.5|25.1|26.6|25.2|26.46|25.06|236
1694024100000|2023-09-06 18:15:00|26.51|25.11|26.45|25.05|26.51|25.11|26.42|25.02|174
1694024400000|2023-09-06 18:20:00|26.44|25.04|26.38|24.98|26.45|25.05|26.32|24.92|194
1694024700000|2023-09-06 18:25:00|26.37|24.97|26.41|25.01|26.41|25.01|26.35|24.95|83
1694025000000|2023-09-06 18:30:00|26.4|25|26.37|24.97|26.42|25.02|26.36|24.96|158
1694025300000|2023-09-06 18:35:00|26.36|24.96|26.37|24.97|26.38|24.98|26.33|24.93|112
1694025600000|2023-09-06 18:40:00|26.38|24.98|26.41|25.01|26.44|25.04|26.37|24.97|22
1694025900000|2023-09-06 18:45:00|26.42|25.02|26.41|25.01|26.45|25.05|26.4|25|56
1694026200000|2023-09-06 18:50:00|26.42|25.02|26.4|25|26.43|25.03|26.4|25|45
1694026500000|2023-09-06 18:55:00|26.39|24.99|26.34|24.94|26.4|25|26.33|24.93|112
1694026800000|2023-09-06 19:00:00|26.33|24.93|26.33|24.93|26.34|24.94|26.29|24.89|198
1694027100000|2023-09-06 19:05:00|26.32|24.92|26.31|24.91|26.34|24.94|26.3|24.9|117
1694027400000|2023-09-06 19:10:00|26.32|24.92|26.35|24.95|26.35|24.95|26.29|24.89|118
1694027700000|2023-09-06 19:15:00|26.34|24.94|26.38|24.98|26.38|24.98|26.34|24.94|121
1694028000000|2023-09-06 19:20:00|26.39|24.99|26.38|24.98|26.39|24.99|26.36|24.96|104
1694028300000|2023-09-06 19:25:00|26.37|24.97|26.37|24.97|26.38|24.98|26.35|24.95|69
1694028600000|2023-09-06 19:30:00|26.36|24.96|26.37|24.97|26.39|24.99|26.36|24.96|58
1694028900000|2023-09-06 19:35:00|26.38|24.98|26.39|24.99|26.39|24.99|26.37|24.97|48
1694029200000|2023-09-06 19:40:00|26.38|24.98|26.37|24.97|26.4|25|26.37|24.97|62
1694029500000|2023-09-06 19:45:00|26.38|24.98|26.37|24.97|26.39|24.99|26.36|24.96|26
1694029800000|2023-09-06 19:50:00|26.38|24.98|26.38|24.98|26.38|24.98|26.37|24.97|31
1694030100000|2023-09-06 19:55:00|26.37|24.97|26.38|24.98|26.39|24.99|26.37|24.97|46
1694030400000|2023-09-06 20:00:00|26.39|24.99|26.44|25.04|26.44|25.04|26.38|24.98|78
1694030700000|2023-09-06 20:05:00|26.43|25.03|26.44|25.04|26.44|25.04|26.43|25.03|98
1694031000000|2023-09-06 20:10:00|26.43|25.03|26.44|25.04|26.45|25.05|26.43|25.03|82
1694031300000|2023-09-06 20:15:00|26.45|25.05|26.43|25.03|26.45|25.05|26.43|25.03|21
1694031600000|2023-09-06 20:20:00|26.42|25.02|26.39|24.99|26.44|25.04|26.39|24.99|44
1694031900000|2023-09-06 20:25:00|26.4|25|26.37|24.97|26.4|25|26.37|24.97|26
1694032200000|2023-09-06 20:30:00|26.36|24.96|26.38|24.98|26.38|24.98|26.35|24.95|29
1694032500000|2023-09-06 20:35:00|26.37|24.97|26.39|24.99|26.39|24.99|26.36|24.96|35
1694032800000|2023-09-06 20:40:00|26.4|25|26.41|25.01|26.42|25.02|26.39|24.99|36
1694033100000|2023-09-06 20:45:00|26.42|25.02|26.41|25.01|26.42|25.02|26.41|25.01|68
1694033400000|2023-09-06 20:50:00|26.4|25|26.38|24.98|26.41|25.01|26.37|24.97|33
1694033700000|2023-09-06 20:55:00|26.37|24.97|26.38|24.98|26.38|24.98|26.37|24.97|46
1694034000000|2023-09-06 21:00:00|26.37|24.97|26.4|25|26.4|25|26.37|24.97|8
1694034300000|2023-09-06 21:05:00|26.39|24.99|26.4|25|26.4|25|26.39|24.99|2
1694034600000|2023-09-06 21:10:00|26.41|25.01|26.42|25.02|26.43|25.03|26.41|25.01|22
1694034900000|2023-09-06 21:15:00|26.43|25.03|26.43|25.03|26.44|25.04|26.43|25.03|3
1694035200000|2023-09-06 21:20:00|26.44|25.04|26.43|25.03|26.44|25.04|26.43|25.03|4
1694035500000|2023-09-06 21:25:00|26.44|25.04|26.45|25.05|26.45|25.05|26.44|25.04|2
1694035800000|2023-09-06 21:30:00|26.44|25.04|26.44|25.04|26.44|25.04|26.44|25.04|1
1694036100000|2023-09-06 21:35:00|26.45|25.05|26.46|25.06|26.46|25.06|26.45|25.05|2
1694036400000|2023-09-06 21:40:00|26.47|25.07|26.47|25.07|26.49|25.09|26.47|25.07|9
1694037000000|2023-09-06 21:50:00|26.48|25.08|26.5|25.1|26.5|25.1|26.48|25.08|7
1694037300000|2023-09-06 21:55:00|26.49|25.09|26.49|25.09|26.5|25.1|26.49|25.09|15
1694037600000|2023-09-06 22:00:00|26.5|25.1|26.5|25.1|26.52|25.12|26.5|25.1|5
1694037900000|2023-09-06 22:05:00|26.51|25.11|26.51|25.11|26.51|25.11|26.5|25.1|9
1694038200000|2023-09-06 22:10:00|26.52|25.12|26.47|25.07|26.53|25.13|26.46|25.06|46
1694038500000|2023-09-06 22:15:00|26.46|25.06|26.46|25.06|26.47|25.07|26.46|25.06|25
1694038800000|2023-09-06 22:20:00|26.47|25.07|26.49|25.09|26.5|25.1|26.47|25.07|51
1694039100000|2023-09-06 22:25:00|26.5|25.1|26.47|25.07|26.51|25.11|26.47|25.07|42
1694039400000|2023-09-06 22:30:00|26.48|25.08|26.47|25.07|26.48|25.08|26.46|25.06|28
1694039700000|2023-09-06 22:35:00|26.46|25.06|26.48|25.08|26.49|25.09|26.45|25.05|27
1694040000000|2023-09-06 22:40:00|26.49|25.09|26.48|25.08|26.49|25.09|26.47|25.07|50
1694040300000|2023-09-06 22:45:00|26.47|25.07|26.48|25.08|26.48|25.08|26.46|25.06|56
1694040600000|2023-09-06 22:50:00|26.47|25.07|26.47|25.07|26.49|25.09|26.46|25.06|47
1694040900000|2023-09-06 22:55:00|26.46|25.06|26.47|25.07|26.47|25.07|26.45|25.05|24
1694041200000|2023-09-06 23:00:00|26.48|25.08|26.49|25.09|26.49|25.09|26.48|25.08|24
1694041500000|2023-09-06 23:05:00|26.48|25.08|26.49|25.09|26.49|25.09|26.48|25.08|6
1694041800000|2023-09-06 23:10:00|26.5|25.1|26.5|25.1|26.5|25.1|26.49|25.09|3
1694042100000|2023-09-06 23:15:00|26.49|25.09|26.51|25.11|26.52|25.12|26.49|25.09|27
1694042400000|2023-09-06 23:20:00|26.5|25.1|26.49|25.09|26.52|25.12|26.48|25.08|28
1694042700000|2023-09-06 23:25:00|26.5|25.1|26.49|25.09|26.5|25.1|26.48|25.08|38
1694043000000|2023-09-06 23:30:00|26.48|25.08|26.47|25.07|26.48|25.08|26.47|25.07|70
1694043300000|2023-09-06 23:35:00|26.48|25.08|26.46|25.06|26.51|25.11|26.46|25.06|57
1694043600000|2023-09-06 23:40:00|26.45|25.05|26.47|25.07|26.47|25.07|26.44|25.04|41
1694043900000|2023-09-06 23:45:00|26.46|25.06|26.5|25.1|26.5|25.1|26.46|25.06|41
1694044200000|2023-09-06 23:50:00|26.49|25.09|26.5|25.1|26.5|25.1|26.49|25.09|22
1694044500000|2023-09-06 23:55:00|26.49|25.09|26.47|25.07|26.5|25.1|26.47|25.07|11
1694044800000|2023-09-07 00:00:00|26.48|25.08|26.51|25.11|26.51|25.11|26.47|25.07|24
1694045100000|2023-09-07 00:05:00|26.49|25.09|26.5|25.1|26.5|25.1|26.46|25.06|67
1694045400000|2023-09-07 00:10:00|26.51|25.11|26.47|25.07|26.51|25.11|26.47|25.07|35
1694045700000|2023-09-07 00:15:00|26.48|25.08|26.47|25.07|26.48|25.08|26.47|25.07|70
1694046000000|2023-09-07 00:20:00|26.46|25.06|26.47|25.07|26.47|25.07|26.44|25.04|77
1694046300000|2023-09-07 00:25:00|26.46|25.06|26.46|25.06|26.47|25.07|26.45|25.05|83
1694046600000|2023-09-07 00:30:00|26.47|25.07|26.5|25.1|26.5|25.1|26.46|25.06|28
1694046900000|2023-09-07 00:35:00|26.49|25.09|26.47|25.07|26.5|25.1|26.47|25.07|37
1694047200000|2023-09-07 00:40:00|26.48|25.08|26.47|25.07|26.48|25.08|26.45|25.05|30
1694047500000|2023-09-07 00:45:00|26.46|25.06|26.49|25.09|26.49|25.09|26.46|25.06|64
1694047800000|2023-09-07 00:50:00|26.5|25.1|26.48|25.08|26.5|25.1|26.47|25.07|35
1694048100000|2023-09-07 00:55:00|26.47|25.07|26.5|25.1|26.51|25.11|26.46|25.06|66
1694048400000|2023-09-07 01:00:00|26.49|25.09|26.52|25.12|26.52|25.12|26.49|25.09|26
1694048700000|2023-09-07 01:05:00|26.51|25.11|26.53|25.13|26.54|25.14|26.51|25.11|45
1694049000000|2023-09-07 01:10:00|26.52|25.12|26.5|25.1|26.52|25.12|26.5|25.1|7
1694049300000|2023-09-07 01:15:00|26.51|25.11|26.52|25.12|26.52|25.12|26.49|25.09|37
1694049600000|2023-09-07 01:20:00|26.51|25.11|26.52|25.12|26.52|25.12|26.5|25.1|26
1694049900000|2023-09-07 01:25:00|26.51|25.11|26.51|25.11|26.51|25.11|26.5|25.1|27
1694050200000|2023-09-07 01:30:00|26.5|25.1|26.47|25.07|26.51|25.11|26.46|25.06|46
1694050500000|2023-09-07 01:35:00|26.48|25.08|26.49|25.09|26.49|25.09|26.48|25.08|4
1694050800000|2023-09-07 01:40:00|26.5|25.1|26.48|25.08|26.51|25.11|26.48|25.08|17
1694051100000|2023-09-07 01:45:00|26.47|25.07|26.52|25.12|26.54|25.14|26.47|25.07|38
1694051400000|2023-09-07 01:50:00|26.53|25.13|26.53|25.13|26.54|25.14|26.52|25.12|5
1694051700000|2023-09-07 01:55:00|26.52|25.12|26.47|25.07|26.53|25.13|26.46|25.06|134
1694052000000|2023-09-07 02:00:00|26.46|25.06|26.47|25.07|26.48|25.08|26.43|25.03|90
1694052300000|2023-09-07 02:05:00|26.46|25.06|26.44|25.04|26.47|25.07|26.43|25.03|59
1694052600000|2023-09-07 02:10:00|26.45|25.05|26.47|25.07|26.48|25.08|26.44|25.04|105
1694052900000|2023-09-07 02:15:00|26.48|25.08|26.44|25.04|26.48|25.08|26.44|25.04|57
1694053200000|2023-09-07 02:20:00|26.45|25.05|26.44|25.04|26.45|25.05|26.43|25.03|26
1694053500000|2023-09-07 02:25:00|26.43|25.03|26.44|25.04|26.45|25.05|26.42|25.02|24
1694053800000|2023-09-07 02:30:00|26.45|25.05|26.43|25.03|26.46|25.06|26.42|25.02|61
1694054100000|2023-09-07 02:35:00|26.42|25.02|26.42|25.02|26.44|25.04|26.42|25.02|41
1694054400000|2023-09-07 02:40:00|26.43|25.03|26.41|25.01|26.43|25.03|26.41|25.01|35
1694054700000|2023-09-07 02:45:00|26.42|25.02|26.43|25.03|26.44|25.04|26.42|25.02|18
1694055000000|2023-09-07 02:50:00|26.42|25.02|26.38|24.98|26.42|25.02|26.37|24.97|37
1694055300000|2023-09-07 02:55:00|26.37|24.97|26.37|24.97|26.38|24.98|26.37|24.97|19
1694055600000|2023-09-07 03:00:00|26.38|24.98|26.36|24.96|26.38|24.98|26.36|24.96|31
1694055900000|2023-09-07 03:05:00|26.37|24.97|26.36|24.96|26.37|24.97|26.36|24.96|2
1694056200000|2023-09-07 03:10:00|26.35|24.95|26.34|24.94|26.35|24.95|26.34|24.94|2
1694056500000|2023-09-07 03:15:00|26.35|24.95|26.37|24.97|26.37|24.97|26.34|24.94|23
1694056800000|2023-09-07 03:20:00|26.36|24.96|26.34|24.94|26.37|24.97|26.34|24.94|9
1694057100000|2023-09-07 03:25:00|26.35|24.95|26.36|24.96|26.36|24.96|26.34|24.94|20
1694057400000|2023-09-07 03:30:00|26.37|24.97|26.39|24.99|26.39|24.99|26.37|24.97|21
1694057700000|2023-09-07 03:35:00|26.38|24.98|26.39|24.99|26.39|24.99|26.38|24.98|8
1694058000000|2023-09-07 03:40:00|26.38|24.98|26.37|24.97|26.39|24.99|26.36|24.96|22
1694058300000|2023-09-07 03:45:00|26.38|24.98|26.43|25.03|26.43|25.03|26.38|24.98|30
1694058600000|2023-09-07 03:50:00|26.42|25.02|26.43|25.03|26.44|25.04|26.42|25.02|30
1694058900000|2023-09-07 03:55:00|26.44|25.04|26.45|25.05|26.45|25.05|26.43|25.03|58
1694059200000|2023-09-07 04:00:00|26.46|25.06|26.46|25.06|26.48|25.08|26.46|25.06|35
1694059500000|2023-09-07 04:05:00|26.45|25.05|26.45|25.05|26.45|25.05|26.43|25.03|27
1694059800000|2023-09-07 04:10:00|26.44|25.04|26.43|25.03|26.44|25.04|26.43|25.03|18
1694060100000|2023-09-07 04:15:00|26.44|25.04|26.42|25.02|26.44|25.04|26.42|25.02|33
1694060400000|2023-09-07 04:20:00|26.41|25.01|26.41|25.01|26.42|25.02|26.41|25.01|31
1694060700000|2023-09-07 04:25:00|26.4|25|26.4|25|26.4|25|26.4|25|1
1694061000000|2023-09-07 04:30:00|26.41|25.01|26.42|25.02|26.42|25.02|26.41|25.01|2
1694061300000|2023-09-07 04:35:00|26.41|25.01|26.41|25.01|26.42|25.02|26.41|25.01|37
1694061900000|2023-09-07 04:45:00|26.42|25.02|26.4|25|26.42|25.02|26.39|24.99|29
1694062200000|2023-09-07 04:50:00|26.41|25.01|26.41|25.01|26.41|25.01|26.4|25|23
1694062500000|2023-09-07 04:55:00|26.42|25.02|26.41|25.01|26.42|25.02|26.41|25.01|18
1694062800000|2023-09-07 05:00:00|26.42|25.02|26.43|25.03|26.44|25.04|26.41|25.01|20
1694063100000|2023-09-07 05:05:00|26.42|25.02|26.43|25.03|26.43|25.03|26.42|25.02|28
1694063400000|2023-09-07 05:10:00|26.42|25.02|26.42|25.02|26.43|25.03|26.41|25.01|41
1694063700000|2023-09-07 05:15:00|26.43|25.03|26.43|25.03|26.43|25.03|26.42|25.02|3
1694064000000|2023-09-07 05:20:00|26.42|25.02|26.4|25|26.43|25.03|26.4|25|31
1694064300000|2023-09-07 05:25:00|26.41|25.01|26.39|24.99|26.41|25.01|26.39|24.99|5
1694064600000|2023-09-07 05:30:00|26.4|25|26.41|25.01|26.41|25.01|26.39|24.99|26
1694064900000|2023-09-07 05:35:00|26.42|25.02|26.42|25.02|26.42|25.02|26.41|25.01|23
1694065200000|2023-09-07 05:40:00|26.41|25.01|26.42|25.02|26.42|25.02|26.41|25.01|6
1694065500000|2023-09-07 05:45:00|26.41|25.01|26.41|25.01|26.42|25.02|26.41|25.01|47
1694065800000|2023-09-07 05:50:00|26.42|25.02|26.42|25.02|26.43|25.03|26.41|25.01|25
1694066100000|2023-09-07 05:55:00|26.41|25.01|26.4|25|26.41|25.01|26.4|25|2
1694066400000|2023-09-07 06:00:00|26.39|24.99|26.39|24.99|26.4|25|26.39|24.99|3
1694066700000|2023-09-07 06:05:00|26.38|24.98|26.37|24.97|26.39|24.99|26.37|24.97|60
1694067000000|2023-09-07 06:10:00|26.38|24.98|26.38|24.98|26.38|24.98|26.37|24.97|65
1694067300000|2023-09-07 06:15:00|26.37|24.97|26.39|24.99|26.39|24.99|26.37|24.97|19
1694067600000|2023-09-07 06:20:00|26.38|24.98|26.39|24.99|26.39|24.99|26.38|24.98|16
1694067900000|2023-09-07 06:25:00|26.4|25|26.4|25|26.4|25|26.38|24.98|17
1694068200000|2023-09-07 06:30:00|26.39|24.99|26.38|24.98|26.4|25|26.38|24.98|56
1694068500000|2023-09-07 06:35:00|26.39|24.99|26.4|25|26.43|25.03|26.37|24.97|90
1694068800000|2023-09-07 06:40:00|26.39|24.99|26.41|25.01|26.41|25.01|26.39|24.99|47
1694069100000|2023-09-07 06:45:00|26.4|25|26.39|24.99|26.41|25.01|26.38|24.98|42
1694069400000|2023-09-07 06:50:00|26.38|24.98|26.39|24.99|26.39|24.99|26.38|24.98|4
1694069700000|2023-09-07 06:55:00|26.38|24.98|26.38|24.98|26.39|24.99|26.38|24.98|29
1694070000000|2023-09-07 07:00:00|26.37|24.97|26.4|25|26.42|25.02|26.37|24.97|71
1694070300000|2023-09-07 07:05:00|26.39|24.99|26.36|24.96|26.4|25|26.35|24.95|66
1694070600000|2023-09-07 07:10:00|26.35|24.95|26.36|24.96|26.36|24.96|26.35|24.95|36
1694070900000|2023-09-07 07:15:00|26.35|24.95|26.37|24.97|26.38|24.98|26.35|24.95|49
1694071200000|2023-09-07 07:20:00|26.36|24.96|26.36|24.96|26.37|24.97|26.35|24.95|39
1694071500000|2023-09-07 07:25:00|26.37|24.97|26.37|24.97|26.37|24.97|26.36|24.96|39
1694071800000|2023-09-07 07:30:00|26.36|24.96|26.37|24.97|26.37|24.97|26.36|24.96|34
1694072100000|2023-09-07 07:35:00|26.36|24.96|26.37|24.97|26.37|24.97|26.36|24.96|8
1694072400000|2023-09-07 07:40:00|26.36|24.96|26.39|24.99|26.39|24.99|26.36|24.96|66
1694072700000|2023-09-07 07:45:00|26.38|24.98|26.36|24.96|26.39|24.99|26.36|24.96|37
1694073000000|2023-09-07 07:50:00|26.37|24.97|26.37|24.97|26.37|24.97|26.36|24.96|23
1694073300000|2023-09-07 07:55:00|26.36|24.96|26.37|24.97|26.37|24.97|26.36|24.96|30
1694073600000|2023-09-07 08:00:00|26.38|24.98|26.35|24.95|26.38|24.98|26.33|24.93|62
1694073900000|2023-09-07 08:05:00|26.34|24.94|26.34|24.94|26.34|24.94|26.32|24.92|41
1694074200000|2023-09-07 08:10:00|26.33|24.93|26.3|24.9|26.34|24.94|26.3|24.9|30
1694074500000|2023-09-07 08:15:00|26.31|24.91|26.31|24.91|26.32|24.92|26.3|24.9|39
1694074800000|2023-09-07 08:20:00|26.3|24.9|26.29|24.89|26.31|24.91|26.29|24.89|12
1694075100000|2023-09-07 08:25:00|26.28|24.88|26.3|24.9|26.3|24.9|26.28|24.88|51
1694075400000|2023-09-07 08:30:00|26.3|24.9|26.3|24.9|26.3|24.9|26.29|24.89|23
1694075700000|2023-09-07 08:35:00|26.29|24.89|26.29|24.89|26.3|24.9|26.29|24.89|35
1694076000000|2023-09-07 08:40:00|26.3|24.9|26.32|24.92|26.32|24.92|26.3|24.9|3
1694076300000|2023-09-07 08:45:00|26.31|24.91|26.31|24.91|26.32|24.92|26.31|24.91|13
1694076900000|2023-09-07 08:55:00|26.3|24.9|26.29|24.89|26.31|24.91|26.29|24.89|10
1694077200000|2023-09-07 09:00:00|26.28|24.88|26.29|24.89|26.29|24.89|26.27|24.87|29
1694077500000|2023-09-07 09:05:00|26.28|24.88|26.3|24.9|26.3|24.9|26.28|24.88|5
1694077800000|2023-09-07 09:10:00|26.29|24.89|26.3|24.9|26.3|24.9|26.29|24.89|20
1694078100000|2023-09-07 09:15:00|26.29|24.89|26.26|24.86|26.3|24.9|26.26|24.86|12
1694078400000|2023-09-07 09:20:00|26.27|24.87|26.24|24.84|26.28|24.88|26.2|24.8|35
1694078700000|2023-09-07 09:25:00|26.25|24.85|26.22|24.82|26.26|24.86|26.21|24.81|40
1694079000000|2023-09-07 09:30:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|18
1694079300000|2023-09-07 09:35:00|26.23|24.83|26.25|24.85|26.25|24.85|26.23|24.83|37
1694079600000|2023-09-07 09:40:00|26.24|24.84|26.26|24.86|26.26|24.86|26.24|24.84|109
1694079900000|2023-09-07 09:45:00|26.25|24.85|26.25|24.85|26.27|24.87|26.25|24.85|31
1694080200000|2023-09-07 09:50:00|26.24|24.84|26.25|24.85|26.25|24.85|26.24|24.84|2
1694080500000|2023-09-07 09:55:00|26.24|24.84|26.25|24.85|26.25|24.85|26.24|24.84|8
1694080800000|2023-09-07 10:00:00|26.24|24.84|26.24|24.84|26.25|24.85|26.24|24.84|23
1694081100000|2023-09-07 10:05:00|26.25|24.85|26.25|24.85|26.25|24.85|26.24|24.84|33
1694081400000|2023-09-07 10:10:00|26.24|24.84|26.25|24.85|26.25|24.85|26.24|24.84|26
1694081700000|2023-09-07 10:15:00|26.24|24.84|26.24|24.84|26.25|24.85|26.24|24.84|9
1694082000000|2023-09-07 10:20:00|26.25|24.85|26.24|24.84|26.25|24.85|26.24|24.84|4
1694082300000|2023-09-07 10:25:00|26.25|24.85|26.25|24.85|26.25|24.85|26.25|24.85|1
1694082600000|2023-09-07 10:30:00|26.24|24.84|26.23|24.83|26.24|24.84|26.22|24.82|48
1694082900000|2023-09-07 10:35:00|26.24|24.84|26.24|24.84|26.24|24.84|26.23|24.83|9
1694083200000|2023-09-07 10:40:00|26.23|24.83|26.23|24.83|26.24|24.84|26.23|24.83|47
1694083500000|2023-09-07 10:45:00|26.24|24.84|26.19|24.79|26.24|24.84|26.19|24.79|51
1694083800000|2023-09-07 10:50:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|2
1694084100000|2023-09-07 10:55:00|26.2|24.8|26.21|24.81|26.21|24.81|26.19|24.79|8
1694084400000|2023-09-07 11:00:00|26.2|24.8|26.2|24.8|26.21|24.81|26.19|24.79|5
1694084700000|2023-09-07 11:05:00|26.21|24.81|26.21|24.81|26.21|24.81|26.2|24.8|3
1694085000000|2023-09-07 11:10:00|26.2|24.8|26.19|24.79|26.21|24.81|26.19|24.79|18
1694085300000|2023-09-07 11:15:00|26.2|24.8|26.18|24.78|26.2|24.8|26.18|24.78|29
1694085600000|2023-09-07 11:20:00|26.19|24.79|26.17|24.77|26.19|24.79|26.16|24.76|25
1694085900000|2023-09-07 11:25:00|26.16|24.76|26.17|24.77|26.17|24.77|26.16|24.76|2
1694086200000|2023-09-07 11:30:00|26.16|24.76|26.15|24.75|26.17|24.77|26.14|24.74|42
1694086500000|2023-09-07 11:35:00|26.14|24.74|26.13|24.73|26.15|24.75|26.13|24.73|6
1694086800000|2023-09-07 11:40:00|26.14|24.74|26.14|24.74|26.14|24.74|26.12|24.72|43
1694087100000|2023-09-07 11:45:00|26.13|24.73|26.11|24.71|26.14|24.74|26.11|24.71|15
1694087400000|2023-09-07 11:50:00|26.1|24.7|26.11|24.71|26.11|24.71|26.1|24.7|18
1694087700000|2023-09-07 11:55:00|26.1|24.7|26.1|24.7|26.1|24.7|26.1|24.7|1
1694088000000|2023-09-07 12:00:00|26.09|24.69|26.08|24.68|26.09|24.69|26.06|24.66|16
1694088300000|2023-09-07 12:05:00|26.09|24.69|26.11|24.71|26.11|24.71|26.08|24.68|15
1694088600000|2023-09-07 12:10:00|26.1|24.7|26.11|24.71|26.11|24.71|26.1|24.7|22
1694088900000|2023-09-07 12:15:00|26.1|24.7|26.11|24.71|26.11|24.71|26.1|24.7|36
1694089200000|2023-09-07 12:20:00|26.1|24.7|26.09|24.69|26.11|24.71|26.09|24.69|10
1694089500000|2023-09-07 12:25:00|26.1|24.7|26.11|24.71|26.11|24.71|26.09|24.69|28
1694089800000|2023-09-07 12:30:00|26.1|24.7|26.07|24.67|26.11|24.71|26.07|24.67|28
1694090100000|2023-09-07 12:35:00|26.08|24.68|26.04|24.64|26.08|24.68|26.04|24.64|47
1694090400000|2023-09-07 12:40:00|26.05|24.65|26.04|24.64|26.06|24.66|26.04|24.64|54
1694090700000|2023-09-07 12:45:00|26.05|24.65|26.03|24.63|26.05|24.65|26.02|24.62|27
1694091000000|2023-09-07 12:50:00|26.02|24.62|26.03|24.63|26.03|24.63|26.02|24.62|48
1694091300000|2023-09-07 12:55:00|26.02|24.62|26.06|24.66|26.08|24.68|26.02|24.62|66
1694091600000|2023-09-07 13:00:00|26.05|24.65|26.05|24.65|26.06|24.66|26.04|24.64|24
1694091900000|2023-09-07 13:05:00|26.04|24.64|26.06|24.66|26.06|24.66|26.04|24.64|57
1694092200000|2023-09-07 13:10:00|26.07|24.67|26.07|24.67|26.08|24.68|26.07|24.67|23
1694092500000|2023-09-07 13:15:00|26.08|24.68|26.07|24.67|26.09|24.69|26.07|24.67|16
1694092800000|2023-09-07 13:20:00|26.08|24.68|26.07|24.67|26.08|24.68|26.06|24.66|20
1694093100000|2023-09-07 13:25:00|26.06|24.66|26.07|24.67|26.08|24.68|26.06|24.66|36
1694093400000|2023-09-07 13:30:00|26.08|24.68|26.05|24.65|26.08|24.68|26.04|24.64|54
1694093700000|2023-09-07 13:35:00|26.06|24.66|26.08|24.68|26.09|24.69|26.06|24.66|35
1694094000000|2023-09-07 13:40:00|26.09|24.69|26.13|24.73|26.19|24.79|26.08|24.68|77
1694094300000|2023-09-07 13:45:00|26.12|24.72|26.11|24.71|26.12|24.72|26.1|24.7|88
1694094600000|2023-09-07 13:50:00|26.1|24.7|26.08|24.68|26.11|24.71|26.08|24.68|73
1694094900000|2023-09-07 13:55:00|26.07|24.67|26.06|24.66|26.09|24.69|26.04|24.64|118
1694095200000|2023-09-07 14:00:00|26.05|24.65|26.07|24.67|26.09|24.69|26.03|24.63|99
1694095500000|2023-09-07 14:05:00|26.06|24.66|26.08|24.68|26.09|24.69|26.06|24.66|69
1694095800000|2023-09-07 14:10:00|26.07|24.67|26.1|24.7|26.13|24.73|26.07|24.67|72
1694096100000|2023-09-07 14:15:00|26.11|24.71|26.13|24.73|26.13|24.73|26.1|24.7|79
1694096400000|2023-09-07 14:20:00|26.14|24.74|26.12|24.72|26.15|24.75|26.11|24.71|21
1694096700000|2023-09-07 14:25:00|26.11|24.71|26.12|24.72|26.13|24.73|26.11|24.71|12
1694097000000|2023-09-07 14:30:00|26.11|24.71|26.08|24.68|26.12|24.72|26.06|24.66|41
1694097300000|2023-09-07 14:35:00|26.09|24.69|26.14|24.74|26.14|24.74|26.08|24.68|72
1694097600000|2023-09-07 14:40:00|26.13|24.73|26.16|24.76|26.16|24.76|26.13|24.73|70
1694097900000|2023-09-07 14:45:00|26.15|24.75|26.15|24.75|26.17|24.77|26.15|24.75|43
1694098200000|2023-09-07 14:50:00|26.16|24.76|26.18|24.78|26.19|24.79|26.15|24.75|59
1694098500000|2023-09-07 14:55:00|26.17|24.77|26.19|24.79|26.19|24.79|26.16|24.76|47
1694098800000|2023-09-07 15:00:00|26.18|24.78|26.17|24.77|26.2|24.8|26.17|24.77|98
1694099100000|2023-09-07 15:05:00|26.18|24.78|26.2|24.8|26.2|24.8|26.16|24.76|67
1694099400000|2023-09-07 15:10:00|26.19|24.79|26.17|24.77|26.19|24.79|26.17|24.77|5
1694099700000|2023-09-07 15:15:00|26.18|24.78|26.19|24.79|26.19|24.79|26.18|24.78|34
1694100000000|2023-09-07 15:20:00|26.18|24.78|26.22|24.82|26.23|24.83|26.18|24.78|75
1694100300000|2023-09-07 15:25:00|26.23|24.83|26.16|24.76|26.23|24.83|26.15|24.75|72
1694100600000|2023-09-07 15:30:00|26.17|24.77|26.2|24.8|26.2|24.8|26.16|24.76|92
1694100900000|2023-09-07 15:35:00|26.19|24.79|26.2|24.8|26.21|24.81|26.19|24.79|60
1694101200000|2023-09-07 15:40:00|26.19|24.79|26.19|24.79|26.2|24.8|26.15|24.75|41
1694101500000|2023-09-07 15:45:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|16
1694101800000|2023-09-07 15:50:00|26.18|24.78|26.2|24.8|26.2|24.8|26.18|24.78|49
1694102100000|2023-09-07 15:55:00|26.21|24.81|26.21|24.81|26.22|24.82|26.21|24.81|69
1694102400000|2023-09-07 16:00:00|26.22|24.82|26.18|24.78|26.22|24.82|26.18|24.78|27
1694102700000|2023-09-07 16:05:00|26.17|24.77|26.2|24.8|26.21|24.81|26.17|24.77|34
1694103000000|2023-09-07 16:10:00|26.21|24.81|26.22|24.82|26.22|24.82|26.2|24.8|38
1694103300000|2023-09-07 16:15:00|26.23|24.83|26.23|24.83|26.23|24.83|26.23|24.83|1
1694103600000|2023-09-07 16:20:00|26.24|24.84|26.24|24.84|26.24|24.84|26.23|24.83|25
1694103900000|2023-09-07 16:25:00|26.23|24.83|26.23|24.83|26.27|24.87|26.22|24.82|105
1694104200000|2023-09-07 16:30:00|26.24|24.84|26.27|24.87|26.27|24.87|26.23|24.83|90
1694104500000|2023-09-07 16:35:00|26.28|24.88|26.24|24.84|26.28|24.88|26.24|24.84|69
1694104800000|2023-09-07 16:40:00|26.25|24.85|26.26|24.86|26.27|24.87|26.24|24.84|116
1694105100000|2023-09-07 16:45:00|26.27|24.87|26.24|24.84|26.31|24.91|26.24|24.84|156
1694105400000|2023-09-07 16:50:00|26.25|24.85|26.23|24.83|26.25|24.85|26.21|24.81|111
1694105700000|2023-09-07 16:55:00|26.22|24.82|26.21|24.81|26.23|24.83|26.2|24.8|80
1694106000000|2023-09-07 17:00:00|26.22|24.82|26.15|24.75|26.22|24.82|26.14|24.74|52
1694106300000|2023-09-07 17:05:00|26.14|24.74|26.12|24.72|26.16|24.76|26.09|24.69|57
1694106600000|2023-09-07 17:10:00|26.11|24.71|26.13|24.73|26.15|24.75|26.11|24.71|45
1694106900000|2023-09-07 17:15:00|26.14|24.74|26.12|24.72|26.14|24.74|26.1|24.7|59
1694107200000|2023-09-07 17:20:00|26.13|24.73|26.19|24.79|26.19|24.79|26.13|24.73|33
1694107500000|2023-09-07 17:25:00|26.18|24.78|26.21|24.81|26.21|24.81|26.18|24.78|88
1694107800000|2023-09-07 17:30:00|26.19|24.79|26.19|24.79|26.19|24.79|26.18|24.78|17
1694108100000|2023-09-07 17:35:00|26.18|24.78|26.22|24.82|26.22|24.82|26.18|24.78|49
1694108400000|2023-09-07 17:40:00|26.23|24.83|26.25|24.85|26.27|24.87|26.22|24.82|125
1694108700000|2023-09-07 17:45:00|26.26|24.86|26.29|24.89|26.3|24.9|26.25|24.85|56
1694109000000|2023-09-07 17:50:00|26.3|24.9|26.3|24.9|26.31|24.91|26.27|24.87|85
1694109300000|2023-09-07 17:55:00|26.31|24.91|26.29|24.89|26.32|24.92|26.29|24.89|93
1694109600000|2023-09-07 18:00:00|26.3|24.9|26.29|24.89|26.33|24.93|26.28|24.88|142
1694109900000|2023-09-07 18:05:00|26.3|24.9|26.27|24.87|26.31|24.91|26.26|24.86|92
1694110200000|2023-09-07 18:10:00|26.28|24.88|26.3|24.9|26.3|24.9|26.27|24.87|85
1694110500000|2023-09-07 18:15:00|26.29|24.89|26.28|24.88|26.3|24.9|26.27|24.87|14
1694110800000|2023-09-07 18:20:00|26.27|24.87|26.26|24.86|26.28|24.88|26.25|24.85|40
1694111100000|2023-09-07 18:25:00|26.25|24.85|26.26|24.86|26.26|24.86|26.25|24.85|4
1694111400000|2023-09-07 18:30:00|26.25|24.85|26.23|24.83|26.26|24.86|26.21|24.81|79
1694111700000|2023-09-07 18:35:00|26.22|24.82|26.24|24.84|26.24|24.84|26.22|24.82|55
1694112000000|2023-09-07 18:40:00|26.23|24.83|26.27|24.87|26.27|24.87|26.23|24.83|29
1694112300000|2023-09-07 18:45:00|26.26|24.86|26.27|24.87|26.27|24.87|26.25|24.85|22
1694112600000|2023-09-07 18:50:00|26.28|24.88|26.28|24.88|26.29|24.89|26.28|24.88|3
1694112900000|2023-09-07 18:55:00|26.29|24.89|26.29|24.89|26.29|24.89|26.28|24.88|13
1694113200000|2023-09-07 19:00:00|26.28|24.88|26.26|24.86|26.29|24.89|26.24|24.84|61
1694113500000|2023-09-07 19:05:00|26.25|24.85|26.25|24.85|26.26|24.86|26.23|24.83|61
1694113800000|2023-09-07 19:10:00|26.24|24.84|26.26|24.86|26.27|24.87|26.24|24.84|29
1694114100000|2023-09-07 19:15:00|26.25|24.85|26.25|24.85|26.27|24.87|26.24|24.84|47
1694114400000|2023-09-07 19:20:00|26.24|24.84|26.27|24.87|26.27|24.87|26.24|24.84|12
1694114700000|2023-09-07 19:25:00|26.26|24.86|26.29|24.89|26.29|24.89|26.26|24.86|34
1694115000000|2023-09-07 19:30:00|26.28|24.88|26.28|24.88|26.29|24.89|26.27|24.87|25
1694115300000|2023-09-07 19:35:00|26.27|24.87|26.3|24.9|26.3|24.9|26.27|24.87|32
1694115600000|2023-09-07 19:40:00|26.29|24.89|26.31|24.91|26.31|24.91|26.29|24.89|23
1694115900000|2023-09-07 19:45:00|26.32|24.92|26.31|24.91|26.32|24.92|26.3|24.9|52
1694116200000|2023-09-07 19:50:00|26.32|24.92|26.31|24.91|26.32|24.92|26.3|24.9|74
1694116500000|2023-09-07 19:55:00|26.3|24.9|26.31|24.91|26.31|24.91|26.3|24.9|12
1694116800000|2023-09-07 20:00:00|26.3|24.9|26.3|24.9|26.32|24.92|26.29|24.89|69
1694117100000|2023-09-07 20:05:00|26.31|24.91|26.32|24.92|26.32|24.92|26.31|24.91|28
1694117400000|2023-09-07 20:10:00|26.31|24.91|26.31|24.91|26.32|24.92|26.31|24.91|25
1694117700000|2023-09-07 20:15:00|26.3|24.9|26.31|24.91|26.31|24.91|26.3|24.9|34
1694118000000|2023-09-07 20:20:00|26.32|24.92|26.33|24.93|26.33|24.93|26.31|24.91|28
1694118300000|2023-09-07 20:25:00|26.34|24.94|26.34|24.94|26.35|24.95|26.34|24.94|7
1694118600000|2023-09-07 20:30:00|26.33|24.93|26.3|24.9|26.34|24.94|26.3|24.9|10
1694118900000|2023-09-07 20:35:00|26.31|24.91|26.31|24.91|26.32|24.92|26.3|24.9|71
1694119200000|2023-09-07 20:40:00|26.32|24.92|26.33|24.93|26.33|24.93|26.31|24.91|52
1694119500000|2023-09-07 20:45:00|26.34|24.94|26.32|24.92|26.34|24.94|26.31|24.91|23
1694119800000|2023-09-07 20:50:00|26.31|24.91|26.35|24.95|26.36|24.96|26.31|24.91|45
1694120100000|2023-09-07 20:55:00|26.34|24.94|26.35|24.95|26.35|24.95|26.33|24.93|46
1694120400000|2023-09-07 21:00:00|26.36|24.96|26.37|24.97|26.42|25.02|26.34|24.94|46
1694120700000|2023-09-07 21:05:00|26.38|24.98|26.49|25.09|26.52|25.12|26.38|24.98|51
1694121000000|2023-09-07 21:10:00|26.5|25.1|26.5|25.1|26.51|25.11|26.4|25|67
1694121300000|2023-09-07 21:15:00|26.51|25.11|26.62|25.22|26.63|25.23|26.51|25.11|99
1694121600000|2023-09-07 21:20:00|26.63|25.23|26.56|25.16|26.66|25.26|26.55|25.15|76
1694121900000|2023-09-07 21:25:00|26.55|25.15|26.47|25.07|26.55|25.15|26.46|25.06|55
1694122200000|2023-09-07 21:30:00|26.48|25.08|26.39|24.99|26.5|25.1|26.39|24.99|29
1694122500000|2023-09-07 21:35:00|26.4|25|26.45|25.05|26.48|25.08|26.4|25|28
1694122800000|2023-09-07 21:40:00|26.44|25.04|26.42|25.02|26.45|25.05|26.42|25.02|31
1694123100000|2023-09-07 21:45:00|26.43|25.03|26.45|25.05|26.45|25.05|26.43|25.03|3
1694123400000|2023-09-07 21:50:00|26.44|25.04|26.43|25.03|26.44|25.04|26.42|25.02|4
1694123700000|2023-09-07 21:55:00|26.42|25.02|26.41|25.01|26.43|25.03|26.41|25.01|8
1694124000000|2023-09-07 22:00:00|26.42|25.02|26.47|25.07|26.47|25.07|26.42|25.02|54
1694124300000|2023-09-07 22:05:00|26.48|25.08|26.46|25.06|26.51|25.11|26.45|25.05|60
1694124600000|2023-09-07 22:10:00|26.47|25.07|26.44|25.04|26.47|25.07|26.44|25.04|102
1694124900000|2023-09-07 22:15:00|26.43|25.03|26.47|25.07|26.5|25.1|26.43|25.03|79
1694125200000|2023-09-07 22:20:00|26.48|25.08|26.45|25.05|26.48|25.08|26.45|25.05|20
1694125500000|2023-09-07 22:25:00|26.46|25.06|26.52|25.12|26.52|25.12|26.46|25.06|53
1694125800000|2023-09-07 22:30:00|26.53|25.13|26.52|25.12|26.55|25.15|26.52|25.12|86
1694126100000|2023-09-07 22:35:00|26.53|25.13|26.54|25.14|26.55|25.15|26.52|25.12|92
1694126400000|2023-09-07 22:40:00|26.55|25.15|26.51|25.11|26.56|25.16|26.49|25.09|21
1694126700000|2023-09-07 22:45:00|26.52|25.12|26.5|25.1|26.54|25.14|26.5|25.1|43
1694127000000|2023-09-07 22:50:00|26.51|25.11|26.51|25.11|26.51|25.11|26.51|25.11|1
1694127300000|2023-09-07 22:55:00|26.5|25.1|26.49|25.09|26.51|25.11|26.46|25.06|70
1694127600000|2023-09-07 23:00:00|26.5|25.1|26.52|25.12|26.52|25.12|26.49|25.09|71
1694127900000|2023-09-07 23:05:00|26.53|25.13|26.54|25.14|26.54|25.14|26.53|25.13|18
1694128200000|2023-09-07 23:10:00|26.55|25.15|26.46|25.06|26.55|25.15|26.46|25.06|26
1694128500000|2023-09-07 23:15:00|26.45|25.05|26.44|25.04|26.46|25.06|26.43|25.03|54
1694128800000|2023-09-07 23:20:00|26.43|25.03|26.43|25.03|26.45|25.05|26.42|25.02|63
1694129100000|2023-09-07 23:25:00|26.44|25.04|26.43|25.03|26.44|25.04|26.42|25.02|154
1694129400000|2023-09-07 23:30:00|26.42|25.02|26.4|25|26.44|25.04|26.38|24.98|53
1694129700000|2023-09-07 23:35:00|26.39|24.99|26.44|25.04|26.46|25.06|26.39|24.99|36
1694130000000|2023-09-07 23:40:00|26.45|25.05|26.45|25.05|26.45|25.05|26.45|25.05|1
1694130300000|2023-09-07 23:45:00|26.46|25.06|26.44|25.04|26.46|25.06|26.44|25.04|41
1694130600000|2023-09-07 23:50:00|26.45|25.05|26.48|25.08|26.48|25.08|26.44|25.04|30
1694130900000|2023-09-07 23:55:00|26.47|25.07|26.5|25.1|26.5|25.1|26.47|25.07|140
1694131200000|2023-09-08 00:00:00|26.49|25.09|26.49|25.09|26.52|25.12|26.48|25.08|88
1694131500000|2023-09-08 00:05:00|26.5|25.1|26.46|25.06|26.5|25.1|26.45|25.05|135
1694131800000|2023-09-08 00:10:00|26.45|25.05|26.45|25.05|26.46|25.06|26.44|25.04|86
1694132100000|2023-09-08 00:15:00|26.44|25.04|26.46|25.06|26.47|25.07|26.44|25.04|75
1694132400000|2023-09-08 00:20:00|26.45|25.05|26.52|25.12|26.52|25.12|26.45|25.05|83
1694132700000|2023-09-08 00:25:00|26.51|25.11|26.48|25.08|26.53|25.13|26.46|25.06|94
1694133000000|2023-09-08 00:30:00|26.49|25.09|26.52|25.12|26.52|25.12|26.48|25.08|28
1694133300000|2023-09-08 00:35:00|26.51|25.11|26.57|25.17|26.57|25.17|26.51|25.11|31
1694133600000|2023-09-08 00:40:00|26.58|25.18|26.62|25.22|26.64|25.24|26.57|25.17|57
1694133900000|2023-09-08 00:45:00|26.61|25.21|26.55|25.15|26.62|25.22|26.55|25.15|63
1694134200000|2023-09-08 00:50:00|26.56|25.16|26.58|25.18|26.6|25.2|26.55|25.15|99
1694134500000|2023-09-08 00:55:00|26.59|25.19|26.6|25.2|26.68|25.28|26.58|25.18|109
1694134800000|2023-09-08 01:00:00|26.61|25.21|26.61|25.21|26.65|25.25|26.59|25.19|54
1694135100000|2023-09-08 01:05:00|26.62|25.22|26.54|25.14|26.62|25.22|26.51|25.11|154
1694135400000|2023-09-08 01:10:00|26.55|25.15|26.53|25.13|26.56|25.16|26.51|25.11|77
1694135700000|2023-09-08 01:15:00|26.52|25.12|26.56|25.16|26.56|25.16|26.52|25.12|17
1694136000000|2023-09-08 01:20:00|26.55|25.15|26.53|25.13|26.55|25.15|26.52|25.12|39
1694136300000|2023-09-08 01:25:00|26.52|25.12|26.5|25.1|26.53|25.13|26.49|25.09|80
1694136600000|2023-09-08 01:30:00|26.51|25.11|26.5|25.1|26.51|25.11|26.49|25.09|48
1694136900000|2023-09-08 01:35:00|26.51|25.11|26.5|25.1|26.51|25.11|26.49|25.09|12
1694137200000|2023-09-08 01:40:00|26.49|25.09|26.48|25.08|26.5|25.1|26.47|25.07|40
1694137500000|2023-09-08 01:45:00|26.47|25.07|26.44|25.04|26.48|25.08|26.44|25.04|78
1694137800000|2023-09-08 01:50:00|26.43|25.03|26.44|25.04|26.44|25.04|26.43|25.03|58
1694138100000|2023-09-08 01:55:00|26.43|25.03|26.44|25.04|26.44|25.04|26.43|25.03|44
1694138400000|2023-09-08 02:00:00|26.45|25.05|26.44|25.04|26.45|25.05|26.43|25.03|10
1694138700000|2023-09-08 02:05:00|26.45|25.05|26.45|25.05|26.46|25.06|26.44|25.04|27
1694139000000|2023-09-08 02:10:00|26.44|25.04|26.44|25.04|26.45|25.05|26.43|25.03|103
1694139300000|2023-09-08 02:15:00|26.43|25.03|26.43|25.03|26.45|25.05|26.42|25.02|107
1694139600000|2023-09-08 02:20:00|26.42|25.02|26.42|25.02|26.43|25.03|26.4|25|35
1694139900000|2023-09-08 02:25:00|26.41|25.01|26.41|25.01|26.42|25.02|26.41|25.01|35
1694140200000|2023-09-08 02:30:00|26.42|25.02|26.4|25|26.42|25.02|26.4|25|15
1694140500000|2023-09-08 02:35:00|26.41|25.01|26.41|25.01|26.42|25.02|26.41|25.01|21
1694140800000|2023-09-08 02:40:00|26.42|25.02|26.41|25.01|26.42|25.02|26.4|25|28
1694141100000|2023-09-08 02:45:00|26.4|25|26.39|24.99|26.41|25.01|26.38|24.98|34
1694141400000|2023-09-08 02:50:00|26.4|25|26.41|25.01|26.41|25.01|26.39|24.99|58
1694141700000|2023-09-08 02:55:00|26.4|25|26.41|25.01|26.41|25.01|26.4|25|112
1694142000000|2023-09-08 03:00:00|26.4|25|26.38|24.98|26.42|25.02|26.37|24.97|72
1694142300000|2023-09-08 03:05:00|26.39|24.99|26.37|24.97|26.43|25.03|26.35|24.95|183
1694142600000|2023-09-08 03:10:00|26.36|24.96|26.42|25.02|26.43|25.03|26.35|24.95|132
1694142900000|2023-09-08 03:15:00|26.43|25.03|26.46|25.06|26.46|25.06|26.42|25.02|73
1694143200000|2023-09-08 03:20:00|26.45|25.05|26.45|25.05|26.46|25.06|26.44|25.04|23
1694143500000|2023-09-08 03:25:00|26.44|25.04|26.44|25.04|26.45|25.05|26.43|25.03|45
1694143800000|2023-09-08 03:30:00|26.45|25.05|26.46|25.06|26.46|25.06|26.44|25.04|54
1694144100000|2023-09-08 03:35:00|26.45|25.05|26.46|25.06|26.47|25.07|26.45|25.05|20
1694144400000|2023-09-08 03:40:00|26.45|25.05|26.45|25.05|26.46|25.06|26.45|25.05|21
1694144700000|2023-09-08 03:45:00|26.46|25.06|26.47|25.07|26.47|25.07|26.45|25.05|4
1694145000000|2023-09-08 03:50:00|26.46|25.06|26.46|25.06|26.46|25.06|26.45|25.05|45
1694145300000|2023-09-08 03:55:00|26.45|25.05|26.45|25.05|26.46|25.06|26.44|25.04|25
1694145600000|2023-09-08 04:00:00|26.46|25.06|26.5|25.1|26.5|25.1|26.46|25.06|64
1694145900000|2023-09-08 04:05:00|26.49|25.09|26.47|25.07|26.5|25.1|26.47|25.07|39
1694146200000|2023-09-08 04:10:00|26.48|25.08|26.47|25.07|26.48|25.08|26.47|25.07|36
1694146500000|2023-09-08 04:15:00|26.48|25.08|26.48|25.08|26.49|25.09|26.47|25.07|21
1694146800000|2023-09-08 04:20:00|26.49|25.09|26.47|25.07|26.49|25.09|26.47|25.07|13
1694147100000|2023-09-08 04:25:00|26.48|25.08|26.48|25.08|26.48|25.08|26.47|25.07|17
1694147400000|2023-09-08 04:30:00|26.47|25.07|26.48|25.08|26.48|25.08|26.47|25.07|4
1694147700000|2023-09-08 04:35:00|26.47|25.07|26.5|25.1|26.5|25.1|26.47|25.07|8
1694148000000|2023-09-08 04:40:00|26.49|25.09|26.53|25.13|26.53|25.13|26.49|25.09|33
1694148300000|2023-09-08 04:45:00|26.54|25.14|26.55|25.15|26.56|25.16|26.54|25.14|96
1694148600000|2023-09-08 04:50:00|26.56|25.16|26.51|25.11|26.56|25.16|26.51|25.11|24
1694148900000|2023-09-08 04:55:00|26.5|25.1|26.53|25.13|26.53|25.13|26.5|25.1|10
1694149200000|2023-09-08 05:00:00|26.54|25.14|26.53|25.13|26.56|25.16|26.52|25.12|42
1694149500000|2023-09-08 05:05:00|26.52|25.12|26.51|25.11|26.53|25.13|26.5|25.1|42
1694149800000|2023-09-08 05:10:00|26.5|25.1|26.5|25.1|26.5|25.1|26.5|25.1|1
1694150100000|2023-09-08 05:15:00|26.51|25.11|26.53|25.13|26.53|25.13|26.5|25.1|23
1694150400000|2023-09-08 05:20:00|26.52|25.12|26.49|25.09|26.53|25.13|26.49|25.09|20
1694150700000|2023-09-08 05:25:00|26.5|25.1|26.5|25.1|26.5|25.1|26.49|25.09|19
1694151000000|2023-09-08 05:30:00|26.49|25.09|26.49|25.09|26.5|25.1|26.49|25.09|15
1694151300000|2023-09-08 05:35:00|26.5|25.1|26.48|25.08|26.5|25.1|26.48|25.08|9
1694151600000|2023-09-08 05:40:00|26.49|25.09|26.47|25.07|26.49|25.09|26.46|25.06|23
1694151900000|2023-09-08 05:45:00|26.46|25.06|26.45|25.05|26.48|25.08|26.45|25.05|50
1694152200000|2023-09-08 05:50:00|26.44|25.04|26.44|25.04|26.46|25.06|26.44|25.04|77
1694152500000|2023-09-08 05:55:00|26.45|25.05|26.45|25.05|26.46|25.06|26.44|25.04|113
1694152800000|2023-09-08 06:00:00|26.44|25.04|26.44|25.04|26.45|25.05|26.43|25.03|127
1694153100000|2023-09-08 06:05:00|26.43|25.03|26.42|25.02|26.43|25.03|26.4|25|48
1694153400000|2023-09-08 06:10:00|26.41|25.01|26.43|25.03|26.43|25.03|26.41|25.01|53
1694153700000|2023-09-08 06:15:00|26.42|25.02|26.43|25.03|26.45|25.05|26.42|25.02|148
1694154000000|2023-09-08 06:20:00|26.44|25.04|26.44|25.04|26.44|25.04|26.43|25.03|25
1694154300000|2023-09-08 06:25:00|26.43|25.03|26.46|25.06|26.46|25.06|26.43|25.03|16
1694154600000|2023-09-08 06:30:00|26.45|25.05|26.43|25.03|26.46|25.06|26.43|25.03|81
1694154900000|2023-09-08 06:35:00|26.44|25.04|26.47|25.07|26.47|25.07|26.43|25.03|36
1694155200000|2023-09-08 06:40:00|26.46|25.06|26.48|25.08|26.48|25.08|26.46|25.06|9
1694155500000|2023-09-08 06:45:00|26.49|25.09|26.52|25.12|26.52|25.12|26.49|25.09|28
1694155800000|2023-09-08 06:50:00|26.51|25.11|26.51|25.11|26.52|25.12|26.5|25.1|18
1694156100000|2023-09-08 06:55:00|26.5|25.1|26.51|25.11|26.51|25.11|26.5|25.1|4
1694156400000|2023-09-08 07:00:00|26.52|25.12|26.51|25.11|26.52|25.12|26.51|25.11|20
1694156700000|2023-09-08 07:05:00|26.52|25.12|26.51|25.11|26.52|25.12|26.51|25.11|12
1694157300000|2023-09-08 07:15:00|26.52|25.12|26.52|25.12|26.53|25.13|26.52|25.12|29
1694157600000|2023-09-08 07:20:00|26.53|25.13|26.53|25.13|26.54|25.14|26.52|25.12|25
1694157900000|2023-09-08 07:25:00|26.52|25.12|26.53|25.13|26.53|25.13|26.52|25.12|4
1694158200000|2023-09-08 07:30:00|26.54|25.14|26.53|25.13|26.54|25.14|26.52|25.12|40
1694158500000|2023-09-08 07:35:00|26.52|25.12|26.53|25.13|26.53|25.13|26.52|25.12|76
1694158800000|2023-09-08 07:40:00|26.52|25.12|26.51|25.11|26.53|25.13|26.51|25.11|48
1694159100000|2023-09-08 07:45:00|26.52|25.12|26.52|25.12|26.52|25.12|26.5|25.1|9
1694159400000|2023-09-08 07:50:00|26.51|25.11|26.52|25.12|26.52|25.12|26.51|25.11|28
1694159700000|2023-09-08 07:55:00|26.53|25.13|26.53|25.13|26.53|25.13|26.52|25.12|43
1694160000000|2023-09-08 08:00:00|26.52|25.12|26.51|25.11|26.53|25.13|26.51|25.11|22
1694160300000|2023-09-08 08:05:00|26.52|25.12|26.52|25.12|26.52|25.12|26.51|25.11|57
1694160600000|2023-09-08 08:10:00|26.51|25.11|26.48|25.08|26.52|25.12|26.48|25.08|50
1694160900000|2023-09-08 08:15:00|26.49|25.09|26.45|25.05|26.5|25.1|26.45|25.05|67
1694161200000|2023-09-08 08:20:00|26.46|25.06|26.48|25.08|26.48|25.08|26.45|25.05|29
1694161500000|2023-09-08 08:25:00|26.49|25.09|26.5|25.1|26.5|25.1|26.48|25.08|30
1694161800000|2023-09-08 08:30:00|26.49|25.09|26.52|25.12|26.53|25.13|26.49|25.09|32
1694162100000|2023-09-08 08:35:00|26.51|25.11|26.47|25.07|26.52|25.12|26.47|25.07|19
1694162400000|2023-09-08 08:40:00|26.46|25.06|26.48|25.08|26.48|25.08|26.46|25.06|5
1694162700000|2023-09-08 08:45:00|26.49|25.09|26.49|25.09|26.5|25.1|26.48|25.08|67
1694163000000|2023-09-08 08:50:00|26.5|25.1|26.49|25.09|26.5|25.1|26.49|25.09|30
1694163300000|2023-09-08 08:55:00|26.5|25.1|26.51|25.11|26.51|25.11|26.5|25.1|32
1694163600000|2023-09-08 09:00:00|26.5|25.1|26.46|25.06|26.52|25.12|26.46|25.06|61
1694163900000|2023-09-08 09:05:00|26.47|25.07|26.48|25.08|26.48|25.08|26.44|25.04|20
1694164200000|2023-09-08 09:10:00|26.49|25.09|26.49|25.09|26.49|25.09|26.49|25.09|1
1694164500000|2023-09-08 09:15:00|26.48|25.08|26.45|25.05|26.48|25.08|26.45|25.05|24
1694164800000|2023-09-08 09:20:00|26.46|25.06|26.44|25.04|26.47|25.07|26.42|25.02|31
1694165100000|2023-09-08 09:25:00|26.45|25.05|26.44|25.04|26.45|25.05|26.42|25.02|10
1694165400000|2023-09-08 09:30:00|26.43|25.03|26.44|25.04|26.44|25.04|26.42|25.02|94
1694165700000|2023-09-08 09:35:00|26.43|25.03|26.43|25.03|26.44|25.04|26.43|25.03|15
1694166000000|2023-09-08 09:40:00|26.42|25.02|26.43|25.03|26.43|25.03|26.42|25.02|4
1694166300000|2023-09-08 09:45:00|26.44|25.04|26.43|25.03|26.44|25.04|26.42|25.02|48
1694166600000|2023-09-08 09:50:00|26.42|25.02|26.37|24.97|26.42|25.02|26.37|24.97|18
1694166900000|2023-09-08 09:55:00|26.38|24.98|26.31|24.91|26.38|24.98|26.3|24.9|86
1694167200000|2023-09-08 10:00:00|26.3|24.9|26.19|24.79|26.3|24.9|26.18|24.78|172
1694167500000|2023-09-08 10:05:00|26.18|24.78|26.06|24.66|26.18|24.78|25.98|24.58|259
1694167800000|2023-09-08 10:10:00|26.05|24.65|26.08|24.68|26.13|24.73|26.02|24.62|157
1694168100000|2023-09-08 10:15:00|26.07|24.67|26.04|24.64|26.1|24.7|26.01|24.61|91
1694168400000|2023-09-08 10:20:00|26.05|24.65|26.08|24.68|26.1|24.7|26.03|24.63|48
1694168700000|2023-09-08 10:25:00|26.09|24.69|26.13|24.73|26.14|24.74|26.08|24.68|45
1694169000000|2023-09-08 10:30:00|26.12|24.72|26.14|24.74|26.16|24.76|26.1|24.7|34
1694169300000|2023-09-08 10:35:00|26.13|24.73|26.14|24.74|26.14|24.74|26.12|24.72|34
1694169600000|2023-09-08 10:40:00|26.13|24.73|26.13|24.73|26.14|24.74|26.13|24.73|13
1694169900000|2023-09-08 10:45:00|26.12|24.72|26.1|24.7|26.13|24.73|26.1|24.7|17
1694170200000|2023-09-08 10:50:00|26.09|24.69|26.12|24.72|26.14|24.74|26.09|24.69|40
1694170500000|2023-09-08 10:55:00|26.11|24.71|26.09|24.69|26.12|24.72|26.08|24.68|55
1694170800000|2023-09-08 11:00:00|26.08|24.68|26.11|24.71|26.12|24.72|26.08|24.68|72
1694171100000|2023-09-08 11:05:00|26.12|24.72|26.11|24.71|26.12|24.72|26.1|24.7|22
1694171400000|2023-09-08 11:10:00|26.12|24.72|26.11|24.71|26.12|24.72|26.11|24.71|96
1694171700000|2023-09-08 11:15:00|26.12|24.72|26.1|24.7|26.12|24.72|26.1|24.7|7
1694172000000|2023-09-08 11:20:00|26.11|24.71|26.14|24.74|26.14|24.74|26.1|24.7|36
1694172300000|2023-09-08 11:25:00|26.13|24.73|26.11|24.71|26.14|24.74|26.11|24.71|55
1694172600000|2023-09-08 11:30:00|26.12|24.72|26.11|24.71|26.12|24.72|26.11|24.71|8
1694173200000|2023-09-08 11:40:00|26.1|24.7|26.09|24.69|26.11|24.71|26.09|24.69|36
1694173500000|2023-09-08 11:45:00|26.08|24.68|26.08|24.68|26.09|24.69|26.07|24.67|79
1694173800000|2023-09-08 11:50:00|26.07|24.67|26.08|24.68|26.09|24.69|26.07|24.67|12
1694174100000|2023-09-08 11:55:00|26.09|24.69|26.08|24.68|26.09|24.69|26.08|24.68|76
1694174400000|2023-09-08 12:00:00|26.09|24.69|26.05|24.65|26.09|24.69|26.04|24.64|219
1694174700000|2023-09-08 12:05:00|26.06|24.66|26.09|24.69|26.09|24.69|26.06|24.66|78
1694175000000|2023-09-08 12:10:00|26.1|24.7|26.1|24.7|26.1|24.7|26.09|24.69|53
1694175300000|2023-09-08 12:15:00|26.09|24.69|26.1|24.7|26.1|24.7|26.09|24.69|6
1694175600000|2023-09-08 12:20:00|26.11|24.71|26.12|24.72|26.12|24.72|26.1|24.7|44
1694175900000|2023-09-08 12:25:00|26.11|24.71|26.12|24.72|26.12|24.72|26.11|24.71|4
1694176200000|2023-09-08 12:30:00|26.11|24.71|26.13|24.73|26.13|24.73|26.11|24.71|17
1694176500000|2023-09-08 12:35:00|26.12|24.72|26.13|24.73|26.14|24.74|26.12|24.72|56
1694176800000|2023-09-08 12:40:00|26.12|24.72|26.13|24.73|26.14|24.74|26.12|24.72|34
1694177100000|2023-09-08 12:45:00|26.12|24.72|26.1|24.7|26.14|24.74|26.1|24.7|83
1694177400000|2023-09-08 12:50:00|26.11|24.71|26.12|24.72|26.12|24.72|26.1|24.7|42
1694177700000|2023-09-08 12:55:00|26.11|24.71|26.12|24.72|26.12|24.72|26.11|24.71|4
1694178000000|2023-09-08 13:00:00|26.11|24.71|26.11|24.71|26.12|24.72|26.11|24.71|27
1694178300000|2023-09-08 13:05:00|26.1|24.7|26.1|24.7|26.1|24.7|26.09|24.69|15
1694178600000|2023-09-08 13:10:00|26.09|24.69|26.09|24.69|26.1|24.7|26.09|24.69|11
1694178900000|2023-09-08 13:15:00|26.08|24.68|26.09|24.69|26.1|24.7|26.08|24.68|28
1694179200000|2023-09-08 13:20:00|26.1|24.7|26.1|24.7|26.1|24.7|26.1|24.7|1
1694179500000|2023-09-08 13:25:00|26.09|24.69|26.1|24.7|26.1|24.7|26.09|24.69|12
1694179800000|2023-09-08 13:30:00|26.09|24.69|26.17|24.77|26.17|24.77|26.09|24.69|53
1694180100000|2023-09-08 13:35:00|26.18|24.78|26.17|24.77|26.19|24.79|26.15|24.75|80
1694180400000|2023-09-08 13:40:00|26.16|24.76|26.17|24.77|26.17|24.77|26.14|24.74|44
1694180700000|2023-09-08 13:45:00|26.16|24.76|26.18|24.78|26.19|24.79|26.14|24.74|65
1694181000000|2023-09-08 13:50:00|26.17|24.77|26.19|24.79|26.19|24.79|26.17|24.77|89
1694181300000|2023-09-08 13:55:00|26.18|24.78|26.18|24.78|26.19|24.79|26.17|24.77|23
1694181600000|2023-09-08 14:00:00|26.17|24.77|26.17|24.77|26.18|24.78|26.16|24.76|101
1694181900000|2023-09-08 14:05:00|26.18|24.78|26.16|24.76|26.19|24.79|26.16|24.76|27
1694182200000|2023-09-08 14:10:00|26.17|24.77|26.17|24.77|26.17|24.77|26.15|24.75|61
1694182500000|2023-09-08 14:15:00|26.16|24.76|26.2|24.8|26.2|24.8|26.16|24.76|71
1694182800000|2023-09-08 14:20:00|26.21|24.81|26.21|24.81|26.21|24.81|26.2|24.8|37
1694183100000|2023-09-08 14:25:00|26.2|24.8|26.22|24.82|26.23|24.83|26.2|24.8|109
1694183400000|2023-09-08 14:30:00|26.21|24.81|26.19|24.79|26.21|24.81|26.18|24.78|35
1694183700000|2023-09-08 14:35:00|26.18|24.78|26.19|24.79|26.2|24.8|26.18|24.78|10
1694184000000|2023-09-08 14:40:00|26.18|24.78|26.18|24.78|26.19|24.79|26.17|24.77|27
1694184300000|2023-09-08 14:45:00|26.17|24.77|26.17|24.77|26.18|24.78|26.16|24.76|7
1694184600000|2023-09-08 14:50:00|26.16|24.76|26.15|24.75|26.19|24.79|26.13|24.73|45
1694184900000|2023-09-08 14:55:00|26.14|24.74|26.13|24.73|26.17|24.77|26.13|24.73|136
1694185200000|2023-09-08 15:00:00|26.14|24.74|26.14|24.74|26.15|24.75|26.13|24.73|49
1694185500000|2023-09-08 15:05:00|26.13|24.73|26.12|24.72|26.15|24.75|26.11|24.71|44
1694185800000|2023-09-08 15:10:00|26.13|24.73|26.15|24.75|26.15|24.75|26.12|24.72|61
1694186100000|2023-09-08 15:15:00|26.14|24.74|26.14|24.74|26.15|24.75|26.14|24.74|19
1694186400000|2023-09-08 15:20:00|26.13|24.73|26.12|24.72|26.14|24.74|26.12|24.72|48
1694186700000|2023-09-08 15:25:00|26.13|24.73|26.14|24.74|26.14|24.74|26.13|24.73|30
1694187000000|2023-09-08 15:30:00|26.13|24.73|26.15|24.75|26.16|24.76|26.12|24.72|25
1694187300000|2023-09-08 15:35:00|26.16|24.76|26.15|24.75|26.16|24.76|26.15|24.75|26
1694187600000|2023-09-08 15:40:00|26.16|24.76|26.17|24.77|26.18|24.78|26.15|24.75|38
1694187900000|2023-09-08 15:45:00|26.16|24.76|26.11|24.71|26.16|24.76|26.11|24.71|48
1694188200000|2023-09-08 15:50:00|26.12|24.72|26.1|24.7|26.12|24.72|26.1|24.7|29
1694188500000|2023-09-08 15:55:00|26.11|24.71|26.11|24.71|26.12|24.72|26.11|24.71|39
1694188800000|2023-09-08 16:00:00|26.1|24.7|26.08|24.68|26.11|24.71|26.08|24.68|35
1694189100000|2023-09-08 16:05:00|26.07|24.67|26.1|24.7|26.1|24.7|26.06|24.66|34
1694189400000|2023-09-08 16:10:00|26.09|24.69|26.1|24.7|26.1|24.7|26.09|24.69|14
1694189700000|2023-09-08 16:15:00|26.11|24.71|26.08|24.68|26.11|24.71|26.07|24.67|62
1694190000000|2023-09-08 16:20:00|26.09|24.69|26.11|24.71|26.11|24.71|26.08|24.68|37
1694190300000|2023-09-08 16:25:00|26.1|24.7|26.07|24.67|26.11|24.71|26.07|24.67|91
1694190600000|2023-09-08 16:30:00|26.06|24.66|26.08|24.68|26.1|24.7|26.06|24.66|51
1694190900000|2023-09-08 16:35:00|26.07|24.67|26.03|24.63|26.08|24.68|26.02|24.62|53
1694191200000|2023-09-08 16:40:00|26.02|24.62|26.07|24.67|26.09|24.69|26.02|24.62|46
1694191500000|2023-09-08 16:45:00|26.06|24.66|26.08|24.68|26.09|24.69|26.06|24.66|67
1694191800000|2023-09-08 16:50:00|26.07|24.67|26.03|24.63|26.07|24.67|26.02|24.62|29
1694192100000|2023-09-08 16:55:00|26.04|24.64|26.09|24.69|26.09|24.69|26.04|24.64|40
1694192400000|2023-09-08 17:00:00|26.08|24.68|26.09|24.69|26.1|24.7|26.07|24.67|80
1694192700000|2023-09-08 17:05:00|26.08|24.68|26.05|24.65|26.08|24.68|26.04|24.64|26
1694193000000|2023-09-08 17:10:00|26.04|24.64|26.06|24.66|26.06|24.66|26.04|24.64|21
1694193300000|2023-09-08 17:15:00|26.05|24.65|26.08|24.68|26.09|24.69|26.05|24.65|52
1694193600000|2023-09-08 17:20:00|26.09|24.69|26.05|24.65|26.09|24.69|26.05|24.65|35
1694193900000|2023-09-08 17:25:00|26.06|24.66|26.08|24.68|26.09|24.69|26.04|24.64|33
1694194200000|2023-09-08 17:30:00|26.07|24.67|26.07|24.67|26.08|24.68|26.05|24.65|51
1694194500000|2023-09-08 17:35:00|26.08|24.68|26.11|24.71|26.11|24.71|26.07|24.67|14
1694194800000|2023-09-08 17:40:00|26.1|24.7|26.1|24.7|26.11|24.71|26.1|24.7|13
1694195100000|2023-09-08 17:45:00|26.09|24.69|26.1|24.7|26.1|24.7|26.08|24.68|18
1694195400000|2023-09-08 17:50:00|26.11|24.71|26.12|24.72|26.12|24.72|26.11|24.71|14
1694195700000|2023-09-08 17:55:00|26.11|24.71|26.13|24.73|26.13|24.73|26.11|24.71|59
1694196000000|2023-09-08 18:00:00|26.12|24.72|26.14|24.74|26.14|24.74|26.11|24.71|49
1694196300000|2023-09-08 18:05:00|26.13|24.73|26.14|24.74|26.14|24.74|26.13|24.73|138
1694196600000|2023-09-08 18:10:00|26.13|24.73|26.1|24.7|26.13|24.73|26.09|24.69|42
1694196900000|2023-09-08 18:15:00|26.09|24.69|26.09|24.69|26.1|24.7|26.08|24.68|25
1694197200000|2023-09-08 18:20:00|26.1|24.7|26.09|24.69|26.1|24.7|26.09|24.69|12
1694197500000|2023-09-08 18:25:00|26.08|24.68|26.07|24.67|26.09|24.69|26.06|24.66|38
1694197800000|2023-09-08 18:30:00|26.06|24.66|26.05|24.65|26.06|24.66|26.02|24.62|34
1694198100000|2023-09-08 18:35:00|26.06|24.66|26.04|24.64|26.06|24.66|26.04|24.64|39
1694198400000|2023-09-08 18:40:00|26.03|24.63|26.06|24.66|26.07|24.67|26.03|24.63|60
1694198700000|2023-09-08 18:45:00|26.05|24.65|26.03|24.63|26.05|24.65|26.03|24.63|17
1694199000000|2023-09-08 18:50:00|26.02|24.62|26.03|24.63|26.03|24.63|26.01|24.61|16
1694199300000|2023-09-08 18:55:00|26.04|24.64|26.04|24.64|26.04|24.64|26.04|24.64|1
1694199600000|2023-09-08 19:00:00|26.03|24.63|26|24.6|26.03|24.63|26|24.6|4
1694199900000|2023-09-08 19:05:00|26.01|24.61|26.02|24.62|26.02|24.62|26|24.6|14
1694200200000|2023-09-08 19:10:00|26.01|24.61|26.01|24.61|26.02|24.62|25.99|24.59|29
1694200500000|2023-09-08 19:15:00|26|24.6|26|24.6|26.01|24.61|26|24.6|15
1694200800000|2023-09-08 19:20:00|26.01|24.61|26.04|24.64|26.05|24.65|26|24.6|42
1694201100000|2023-09-08 19:25:00|26.05|24.65|26.06|24.66|26.07|24.67|26.04|24.64|34
1694201400000|2023-09-08 19:30:00|26.05|24.65|26.07|24.67|26.08|24.68|26.05|24.65|63
1694201700000|2023-09-08 19:35:00|26.08|24.68|26.06|24.66|26.09|24.69|26.05|24.65|53
1694202000000|2023-09-08 19:40:00|26.05|24.65|26.08|24.68|26.08|24.68|26.05|24.65|26
1694202300000|2023-09-08 19:45:00|26.07|24.67|26.05|24.65|26.08|24.68|26.05|24.65|17
1694202600000|2023-09-08 19:50:00|26.06|24.66|26.05|24.65|26.06|24.66|26.04|24.64|22
1694202900000|2023-09-08 19:55:00|26.04|24.64|26.05|24.65|26.05|24.65|26.04|24.64|34
1694203200000|2023-09-08 20:00:00|26.04|24.64|26.05|24.65|26.05|24.65|26.03|24.63|24
1694203500000|2023-09-08 20:05:00|26.06|24.66|26.02|24.62|26.06|24.66|26.02|24.62|31
1694203800000|2023-09-08 20:10:00|26.03|24.63|26.03|24.63|26.03|24.63|26.02|24.62|7
1694204100000|2023-09-08 20:15:00|26.02|24.62|26.01|24.61|26.02|24.62|26|24.6|28
1694204400000|2023-09-08 20:20:00|26.02|24.62|26.04|24.64|26.04|24.64|26.02|24.62|3
1694204700000|2023-09-08 20:25:00|26.05|24.65|26.05|24.65|26.06|24.66|26.04|24.64|35
1694205000000|2023-09-08 20:30:00|26.04|24.64|26.03|24.63|26.05|24.65|26.03|24.63|26
1694205300000|2023-09-08 20:35:00|26.04|24.64|26.06|24.66|26.06|24.66|26.04|24.64|11
1694205600000|2023-09-08 20:40:00|26.05|24.65|26.06|24.66|26.06|24.66|26.05|24.65|38
1694205900000|2023-09-08 20:45:00|26.05|24.65|26.07|24.67|26.07|24.67|26.05|24.65|9
1694206200000|2023-09-08 20:50:00|26.06|24.66|26.02|24.62|26.06|24.66|26.02|24.62|9
1694206500000|2023-09-08 20:55:00|26.03|24.63|26.02|24.62|26.03|24.63|26.02|24.62|2
1694242800000|2023-09-09 07:00:00|26.2|24.8|26.2|24.8|26.21|24.81|26.2|24.8|5
1694243100000|2023-09-09 07:05:00|26.19|24.79|26.19|24.79|26.19|24.79|26.18|24.78|3
1694243400000|2023-09-09 07:10:00|26.18|24.78|26.18|24.78|26.19|24.79|26.18|24.78|3
1694243700000|2023-09-09 07:15:00|26.19|24.79|26.19|24.79|26.2|24.8|26.18|24.78|5
1694244000000|2023-09-09 07:20:00|26.18|24.78|26.19|24.79|26.19|24.79|26.18|24.78|2
1694244300000|2023-09-09 07:25:00|26.2|24.8|26.22|24.82|26.22|24.82|26.2|24.8|5
1694244600000|2023-09-09 07:30:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|4
1694244900000|2023-09-09 07:35:00|26.23|24.83|26.23|24.83|26.24|24.84|26.23|24.83|3
1694245200000|2023-09-09 07:40:00|26.24|24.84|26.23|24.83|26.24|24.84|26.23|24.83|4
1694245500000|2023-09-09 07:45:00|26.24|24.84|26.23|24.83|26.25|24.85|26.23|24.83|6
1694245800000|2023-09-09 07:50:00|26.24|24.84|26.25|24.85|26.25|24.85|26.23|24.83|4
1694246100000|2023-09-09 07:55:00|26.26|24.86|26.25|24.85|26.26|24.86|26.25|24.85|4
1694246400000|2023-09-09 08:00:00|26.26|24.86|26.25|24.85|26.27|24.87|26.25|24.85|8
1694246700000|2023-09-09 08:05:00|26.26|24.86|26.24|24.84|26.26|24.86|26.24|24.84|5
1694247000000|2023-09-09 08:10:00|26.23|24.83|26.23|24.83|26.24|24.84|26.23|24.83|7
1694247300000|2023-09-09 08:15:00|26.24|24.84|26.23|24.83|26.24|24.84|26.23|24.83|2
1694247600000|2023-09-09 08:20:00|26.24|24.84|26.24|24.84|26.24|24.84|26.23|24.83|5
1694247900000|2023-09-09 08:25:00|26.23|24.83|26.23|24.83|26.23|24.83|26.22|24.82|5
1694248200000|2023-09-09 08:30:00|26.24|24.84|26.23|24.83|26.24|24.84|26.23|24.83|2
1694248500000|2023-09-09 08:35:00|26.22|24.82|26.22|24.82|26.23|24.83|26.22|24.82|9
1694248800000|2023-09-09 08:40:00|26.21|24.81|26.22|24.82|26.22|24.82|26.21|24.81|2
1694249100000|2023-09-09 08:45:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|2
1694249400000|2023-09-09 08:50:00|26.23|24.83|26.22|24.82|26.23|24.83|26.22|24.82|2
1694250000000|2023-09-09 09:00:00|26.23|24.83|26.22|24.82|26.23|24.83|26.22|24.82|4
1694250300000|2023-09-09 09:05:00|26.21|24.81|26.22|24.82|26.22|24.82|26.21|24.81|2
1694250900000|2023-09-09 09:15:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|8
1694251500000|2023-09-09 09:25:00|26.23|24.83|26.23|24.83|26.23|24.83|26.23|24.83|1
1694251800000|2023-09-09 09:30:00|26.24|24.84|26.26|24.86|26.26|24.86|26.24|24.84|5
1694252400000|2023-09-09 09:40:00|26.27|24.87|26.28|24.88|26.28|24.88|26.27|24.87|2
1694252700000|2023-09-09 09:45:00|26.29|24.89|26.27|24.87|26.29|24.89|26.26|24.86|5
1694253000000|2023-09-09 09:50:00|26.26|24.86|26.25|24.85|26.27|24.87|26.25|24.85|6
1694253300000|2023-09-09 09:55:00|26.24|24.84|26.23|24.83|26.24|24.84|26.23|24.83|4
1694253600000|2023-09-09 10:00:00|26.24|24.84|26.25|24.85|26.26|24.86|26.24|24.84|6
1694253900000|2023-09-09 10:05:00|26.24|24.84|26.25|24.85|26.25|24.85|26.24|24.84|2
1694254200000|2023-09-09 10:10:00|26.24|24.84|26.24|24.84|26.24|24.84|26.24|24.84|1
1694254500000|2023-09-09 10:15:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|2
1694255400000|2023-09-09 10:30:00|26.23|24.83|26.22|24.82|26.24|24.84|26.22|24.82|4
1694255700000|2023-09-09 10:35:00|26.21|24.81|26.2|24.8|26.21|24.81|26.2|24.8|2
1694256000000|2023-09-09 10:40:00|26.19|24.79|26.21|24.81|26.21|24.81|26.19|24.79|3
1694256300000|2023-09-09 10:45:00|26.2|24.8|26.2|24.8|26.2|24.8|26.2|24.8|1
1694256900000|2023-09-09 10:55:00|26.19|24.79|26.2|24.8|26.2|24.8|26.19|24.79|4
1694257500000|2023-09-09 11:05:00|26.19|24.79|26.17|24.77|26.2|24.8|26.17|24.77|9
1694257800000|2023-09-09 11:10:00|26.18|24.78|26.17|24.77|26.18|24.78|26.17|24.77|2
1694258100000|2023-09-09 11:15:00|26.16|24.76|26.16|24.76|26.16|24.76|26.15|24.75|3
1694258400000|2023-09-09 11:20:00|26.17|24.77|26.18|24.78|26.18|24.78|26.17|24.77|2
1694258700000|2023-09-09 11:25:00|26.17|24.77|26.17|24.77|26.17|24.77|26.17|24.77|1
1694259000000|2023-09-09 11:30:00|26.16|24.76|26.17|24.77|26.17|24.77|26.16|24.76|2
1694259300000|2023-09-09 11:35:00|26.18|24.78|26.18|24.78|26.19|24.79|26.18|24.78|3
1694259900000|2023-09-09 11:45:00|26.17|24.77|26.19|24.79|26.19|24.79|26.16|24.76|7
1694260200000|2023-09-09 11:50:00|26.2|24.8|26.2|24.8|26.2|24.8|26.2|24.8|1
1694260500000|2023-09-09 11:55:00|26.19|24.79|26.19|24.79|26.19|24.79|26.19|24.79|1
1694260800000|2023-09-09 12:00:00|26.18|24.78|26.18|24.78|26.19|24.79|26.18|24.78|3
1694261100000|2023-09-09 12:05:00|26.17|24.77|26.2|24.8|26.2|24.8|26.17|24.77|4
1694261700000|2023-09-09 12:15:00|26.19|24.79|26.19|24.79|26.19|24.79|26.19|24.79|1
1694262000000|2023-09-09 12:20:00|26.18|24.78|26.19|24.79|26.19|24.79|26.18|24.78|6
1694262300000|2023-09-09 12:25:00|26.18|24.78|26.17|24.77|26.18|24.78|26.17|24.77|4
1694262600000|2023-09-09 12:30:00|26.16|24.76|26.16|24.76|26.17|24.77|26.16|24.76|5
1694262900000|2023-09-09 12:35:00|26.15|24.75|26.15|24.75|26.16|24.76|26.15|24.75|3
1694263200000|2023-09-09 12:40:00|26.16|24.76|26.16|24.76|26.16|24.76|26.15|24.75|17
1694263500000|2023-09-09 12:45:00|26.15|24.75|26.14|24.74|26.16|24.76|26.14|24.74|8
1694263800000|2023-09-09 12:50:00|26.15|24.75|26.14|24.74|26.15|24.75|26.14|24.74|4
1694264100000|2023-09-09 12:55:00|26.13|24.73|26.13|24.73|26.13|24.73|26.13|24.73|1
1694264400000|2023-09-09 13:00:00|26.12|24.72|26.12|24.72|26.12|24.72|26.11|24.71|3
1694264700000|2023-09-09 13:05:00|26.11|24.71|26.11|24.71|26.12|24.72|26.11|24.71|7
1694265000000|2023-09-09 13:10:00|26.12|24.72|26.12|24.72|26.12|24.72|26.12|24.72|1
1694265300000|2023-09-09 13:15:00|26.11|24.71|26.08|24.68|26.11|24.71|26.07|24.67|6
1694265600000|2023-09-09 13:20:00|26.07|24.67|26.09|24.69|26.09|24.69|26.07|24.67|5
1694265900000|2023-09-09 13:25:00|26.08|24.68|26.09|24.69|26.1|24.7|26.08|24.68|10
1694266200000|2023-09-09 13:30:00|26.08|24.68|26.1|24.7|26.1|24.7|26.08|24.68|33
1694266500000|2023-09-09 13:35:00|26.11|24.71|26.12|24.72|26.12|24.72|26.11|24.71|2
1694266800000|2023-09-09 13:40:00|26.11|24.71|26.12|24.72|26.12|24.72|26.1|24.7|8
1694267100000|2023-09-09 13:45:00|26.11|24.71|26.1|24.7|26.12|24.72|26.1|24.7|6
1694267400000|2023-09-09 13:50:00|26.09|24.69|26.11|24.71|26.11|24.71|26.09|24.69|5
1694267700000|2023-09-09 13:55:00|26.1|24.7|26.12|24.72|26.12|24.72|26.1|24.7|3
1694268000000|2023-09-09 14:00:00|26.11|24.71|26.09|24.69|26.11|24.71|26.09|24.69|3
1694268600000|2023-09-09 14:10:00|26.1|24.7|26.11|24.71|26.11|24.71|26.1|24.7|2
1694268900000|2023-09-09 14:15:00|26.12|24.72|26.11|24.71|26.12|24.72|26.11|24.71|2
1694269200000|2023-09-09 14:20:00|26.12|24.72|26.11|24.71|26.12|24.72|26.11|24.71|2
1694269500000|2023-09-09 14:25:00|26.12|24.72|26.12|24.72|26.12|24.72|26.11|24.71|11
1694269800000|2023-09-09 14:30:00|26.11|24.71|26.11|24.71|26.12|24.72|26.11|24.71|5
1694270400000|2023-09-09 14:40:00|26.12|24.72|26.11|24.71|26.12|24.72|26.11|24.71|6
1694270700000|2023-09-09 14:45:00|26.12|24.72|26.12|24.72|26.12|24.72|26.11|24.71|3
1694271000000|2023-09-09 14:50:00|26.13|24.73|26.13|24.73|26.14|24.74|26.13|24.73|19
1694271600000|2023-09-09 15:00:00|26.14|24.74|26.18|24.78|26.19|24.79|26.14|24.74|17
1694271900000|2023-09-09 15:05:00|26.19|24.79|26.15|24.75|26.19|24.79|26.15|24.75|11
1694272200000|2023-09-09 15:10:00|26.14|24.74|26.15|24.75|26.15|24.75|26.14|24.74|2
1694272500000|2023-09-09 15:15:00|26.16|24.76|26.16|24.76|26.17|24.77|26.16|24.76|5
1694272800000|2023-09-09 15:20:00|26.15|24.75|26.14|24.74|26.15|24.75|26.14|24.74|2
1694273100000|2023-09-09 15:25:00|26.15|24.75|26.14|24.74|26.15|24.75|26.14|24.74|18
1694273400000|2023-09-09 15:30:00|26.15|24.75|26.14|24.74|26.15|24.75|26.14|24.74|2
1694273700000|2023-09-09 15:35:00|26.15|24.75|26.15|24.75|26.16|24.76|26.14|24.74|13
1694274000000|2023-09-09 15:40:00|26.16|24.76|26.15|24.75|26.16|24.76|26.15|24.75|22
1694274300000|2023-09-09 15:45:00|26.16|24.76|26.16|24.76|26.16|24.76|26.15|24.75|3
1694274600000|2023-09-09 15:50:00|26.15|24.75|26.15|24.75|26.15|24.75|26.14|24.74|3
1694274900000|2023-09-09 15:55:00|26.14|24.74|26.13|24.73|26.14|24.74|26.13|24.73|2
1694275200000|2023-09-09 16:00:00|26.12|24.72|26.12|24.72|26.13|24.73|26.12|24.72|7
1694275500000|2023-09-09 16:05:00|26.13|24.73|26.13|24.73|26.13|24.73|26.13|24.73|1
1694275800000|2023-09-09 16:10:00|26.14|24.74|26.15|24.75|26.16|24.76|26.14|24.74|20
1694276400000|2023-09-09 16:20:00|26.16|24.76|26.15|24.75|26.16|24.76|26.15|24.75|2
1694276700000|2023-09-09 16:25:00|26.16|24.76|26.15|24.75|26.16|24.76|26.15|24.75|4
1694277000000|2023-09-09 16:30:00|26.14|24.74|26.15|24.75|26.17|24.77|26.14|24.74|14
1694277300000|2023-09-09 16:35:00|26.14|24.74|26.13|24.73|26.15|24.75|26.12|24.72|38
1694277600000|2023-09-09 16:40:00|26.12|24.72|26.12|24.72|26.12|24.72|26.12|24.72|1
1694278200000|2023-09-09 16:50:00|26.13|24.73|26.12|24.72|26.13|24.73|26.12|24.72|6
1694278500000|2023-09-09 16:55:00|26.13|24.73|26.11|24.71|26.13|24.73|26.11|24.71|9
1694278800000|2023-09-09 17:00:00|26.1|24.7|26.1|24.7|26.11|24.71|26.1|24.7|5
1694279100000|2023-09-09 17:05:00|26.11|24.71|26.1|24.7|26.11|24.71|26.1|24.7|38
1694279400000|2023-09-09 17:10:00|26.09|24.69|26.08|24.68|26.09|24.69|26.08|24.68|4
1694279700000|2023-09-09 17:15:00|26.07|24.67|26.07|24.67|26.08|24.68|26.07|24.67|5
1694280000000|2023-09-09 17:20:00|26.06|24.66|26.05|24.65|26.07|24.67|26.05|24.65|6
1694280300000|2023-09-09 17:25:00|26.06|24.66|26.06|24.66|26.06|24.66|26.05|24.65|7
1694280600000|2023-09-09 17:30:00|26.05|24.65|26.05|24.65|26.05|24.65|26.05|24.65|1
1694280900000|2023-09-09 17:35:00|26.06|24.66|26.08|24.68|26.08|24.68|26.06|24.66|3
1694281200000|2023-09-09 17:40:00|26.09|24.69|26.08|24.68|26.09|24.69|26.08|24.68|2
1694281500000|2023-09-09 17:45:00|26.07|24.67|26.09|24.69|26.09|24.69|26.06|24.66|13
1694281800000|2023-09-09 17:50:00|26.08|24.68|26.09|24.69|26.09|24.69|26.08|24.68|10
1694282100000|2023-09-09 17:55:00|26.08|24.68|26.09|24.69|26.09|24.69|26.08|24.68|2
1694282400000|2023-09-09 18:00:00|26.08|24.68|26.05|24.65|26.08|24.68|26.05|24.65|4
1694282700000|2023-09-09 18:05:00|26.06|24.66|26.05|24.65|26.06|24.66|26.05|24.65|128
1694283000000|2023-09-09 18:10:00|26.06|24.66|26.07|24.67|26.07|24.67|26.06|24.66|2
1694283300000|2023-09-09 18:15:00|26.06|24.66|26.06|24.66|26.07|24.67|26.06|24.66|3
1694283600000|2023-09-09 18:20:00|26.07|24.67|26.05|24.65|26.07|24.67|26.04|24.64|57
1694284200000|2023-09-09 18:30:00|26.04|24.64|26.04|24.64|26.05|24.65|26.04|24.64|3
1694284500000|2023-09-09 18:35:00|26.05|24.65|26.05|24.65|26.05|24.65|26.05|24.65|1
1694284800000|2023-09-09 18:40:00|26.06|24.66|26.06|24.66|26.06|24.66|26.05|24.65|7
1694285100000|2023-09-09 18:45:00|26.05|24.65|26.05|24.65|26.05|24.65|26.04|24.64|3
1694285400000|2023-09-09 18:50:00|26.06|24.66|26.06|24.66|26.06|24.66|26.06|24.66|1
1694286000000|2023-09-09 19:00:00|26.05|24.65|26.06|24.66|26.06|24.66|26.05|24.65|2
1694286300000|2023-09-09 19:05:00|26.07|24.67|26.07|24.67|26.07|24.67|26.07|24.67|1
1694286600000|2023-09-09 19:10:00|26.06|24.66|26.07|24.67|26.07|24.67|26.06|24.66|4
1694286900000|2023-09-09 19:15:00|26.06|24.66|26.05|24.65|26.06|24.66|26.05|24.65|2
1694287500000|2023-09-09 19:25:00|26.06|24.66|26.06|24.66|26.06|24.66|26.06|24.66|1
1694287800000|2023-09-09 19:30:00|26.05|24.65|26.05|24.65|26.05|24.65|26.04|24.64|9
1694288100000|2023-09-09 19:35:00|26.04|24.64|26.04|24.64|26.05|24.65|26.04|24.64|3
1694288700000|2023-09-09 19:45:00|26.03|24.63|26.04|24.64|26.04|24.64|26.03|24.63|2
1694289000000|2023-09-09 19:50:00|26.05|24.65|26.06|24.66|26.06|24.66|26.04|24.64|4
1694289900000|2023-09-09 20:05:00|26.05|24.65|26.04|24.64|26.06|24.66|26.04|24.64|16
1694290200000|2023-09-09 20:10:00|26.05|24.65|26.05|24.65|26.05|24.65|26.05|24.65|1
1694290500000|2023-09-09 20:15:00|26.04|24.64|26.04|24.64|26.05|24.65|26.03|24.63|7
1694290800000|2023-09-09 20:20:00|26.05|24.65|26.05|24.65|26.06|24.66|26.04|24.64|13
1694291100000|2023-09-09 20:25:00|26.04|24.64|26.04|24.64|26.04|24.64|26.03|24.63|3
1694291400000|2023-09-09 20:30:00|26.03|24.63|26.03|24.63|26.03|24.63|26.03|24.63|1
1694291700000|2023-09-09 20:35:00|26.04|24.64|26.04|24.64|26.04|24.64|26.03|24.63|3
1694292300000|2023-09-09 20:45:00|26.03|24.63|26.03|24.63|26.03|24.63|26.03|24.63|1
1694292900000|2023-09-09 20:55:00|26.04|24.64|26.04|24.64|26.04|24.64|26.03|24.63|7
1694293200000|2023-09-09 21:00:00|26.03|24.63|26.03|24.63|26.04|24.64|26.02|24.62|27
1694293800000|2023-09-09 21:10:00|26.04|24.64|26.05|24.65|26.05|24.65|26.04|24.64|2
1694294400000|2023-09-09 21:20:00|26.04|24.64|26.07|24.67|26.07|24.67|26.04|24.64|22
1694294700000|2023-09-09 21:25:00|26.06|24.66|26.05|24.65|26.06|24.66|26.04|24.64|4
1694295000000|2023-09-09 21:30:00|26.04|24.64|26.03|24.63|26.04|24.64|26.03|24.63|14
1694295300000|2023-09-09 21:35:00|26.04|24.64|26.04|24.64|26.04|24.64|26.04|24.64|1
1694295600000|2023-09-09 21:40:00|26.05|24.65|26.04|24.64|26.05|24.65|26.04|24.64|4
1694296500000|2023-09-09 21:55:00|26.05|24.65|26.06|24.66|26.06|24.66|26.05|24.65|2
1694296800000|2023-09-09 22:00:00|26.05|24.65|26.06|24.66|26.06|24.66|26.05|24.65|2
1694297100000|2023-09-09 22:05:00|26.07|24.67|26.06|24.66|26.07|24.67|26.06|24.66|2
1694297400000|2023-09-09 22:10:00|26.07|24.67|26.07|24.67|26.07|24.67|26.07|24.67|1
1694297700000|2023-09-09 22:15:00|26.08|24.68|26.08|24.68|26.09|24.69|26.08|24.68|3
1694298000000|2023-09-09 22:20:00|26.07|24.67|26.06|24.66|26.08|24.68|26.05|24.65|118
1694298300000|2023-09-09 22:25:00|26.05|24.65|26.05|24.65|26.06|24.66|26.04|24.64|165
1694298600000|2023-09-09 22:30:00|26.04|24.64|26.05|24.65|26.05|24.65|26.04|24.64|4
1694298900000|2023-09-09 22:35:00|26.04|24.64|26.05|24.65|26.05|24.65|26.04|24.64|4
1694299200000|2023-09-09 22:40:00|26.04|24.64|26.05|24.65|26.05|24.65|26.04|24.64|2
1694300400000|2023-09-09 23:00:00|26.04|24.64|26.05|24.65|26.05|24.65|26.04|24.64|4
1694300700000|2023-09-09 23:05:00|26.04|24.64|26.05|24.65|26.05|24.65|26.04|24.64|6
1694301000000|2023-09-09 23:10:00|26.04|24.64|26.05|24.65|26.05|24.65|26.04|24.64|2
1694301300000|2023-09-09 23:15:00|26.04|24.64|26.04|24.64|26.05|24.65|26.04|24.64|3
1694301600000|2023-09-09 23:20:00|26.03|24.63|26.03|24.63|26.03|24.63|26.03|24.63|1
1694301900000|2023-09-09 23:25:00|26.04|24.64|26.04|24.64|26.04|24.64|26.04|24.64|1
1694302500000|2023-09-09 23:35:00|26.03|24.63|26.03|24.63|26.04|24.64|26.03|24.63|21
1694302800000|2023-09-09 23:40:00|26.04|24.64|26.04|24.64|26.04|24.64|26.04|24.64|1
1694303100000|2023-09-09 23:45:00|26.05|24.65|26.05|24.65|26.05|24.65|26.04|24.64|5
1694303400000|2023-09-09 23:50:00|26.04|24.64|26.05|24.65|26.05|24.65|26.04|24.64|2
1694303700000|2023-09-09 23:55:00|26.04|24.64|26.04|24.64|26.05|24.65|26.03|24.63|5
1694304000000|2023-09-10 00:00:00|26.03|24.63|26.01|24.61|26.03|24.63|26.01|24.61|7
1694304300000|2023-09-10 00:05:00|26|24.6|25.99|24.59|26|24.6|25.99|24.59|20
1694304900000|2023-09-10 00:15:00|25.98|24.58|25.94|24.54|25.98|24.58|25.94|24.54|17
1694305200000|2023-09-10 00:20:00|25.93|24.53|25.82|24.42|25.93|24.53|25.72|24.32|104
1694305500000|2023-09-10 00:25:00|25.81|24.41|25.85|24.45|25.85|24.45|25.81|24.41|28
1694305800000|2023-09-10 00:30:00|25.84|24.44|25.83|24.43|25.85|24.45|25.79|24.39|20
1694306100000|2023-09-10 00:35:00|25.82|24.42|25.81|24.41|25.82|24.42|25.8|24.4|4
1694306400000|2023-09-10 00:40:00|25.8|24.4|25.81|24.41|25.81|24.41|25.79|24.39|6
1694306700000|2023-09-10 00:45:00|25.82|24.42|25.81|24.41|25.82|24.42|25.79|24.39|52
1694307000000|2023-09-10 00:50:00|25.82|24.42|25.83|24.43|25.83|24.43|25.8|24.4|12
1694307300000|2023-09-10 00:55:00|25.84|24.44|25.85|24.45|25.85|24.45|25.83|24.43|4
1694307600000|2023-09-10 01:00:00|25.84|24.44|25.82|24.42|25.84|24.44|25.79|24.39|25
1694307900000|2023-09-10 01:05:00|25.81|24.41|25.78|24.38|25.81|24.41|25.76|24.36|28
1694308200000|2023-09-10 01:10:00|25.79|24.39|25.8|24.4|25.8|24.4|25.78|24.38|6
1694308500000|2023-09-10 01:15:00|25.79|24.39|25.79|24.39|25.8|24.4|25.79|24.39|5
1694308800000|2023-09-10 01:20:00|25.78|24.38|25.79|24.39|25.8|24.4|25.78|24.38|14
1694309100000|2023-09-10 01:25:00|25.78|24.38|25.77|24.37|25.78|24.38|25.74|24.34|36
1694309400000|2023-09-10 01:30:00|25.76|24.36|25.74|24.34|25.76|24.36|25.72|24.32|49
1694309700000|2023-09-10 01:35:00|25.75|24.35|25.79|24.39|25.79|24.39|25.74|24.34|33
1694310000000|2023-09-10 01:40:00|25.78|24.38|25.81|24.41|25.81|24.41|25.78|24.38|34
1694310300000|2023-09-10 01:45:00|25.8|24.4|25.81|24.41|25.82|24.42|25.8|24.4|16
1694310900000|2023-09-10 01:55:00|25.82|24.42|25.83|24.43|25.83|24.43|25.82|24.42|40
1694311200000|2023-09-10 02:00:00|25.82|24.42|25.84|24.44|25.84|24.44|25.8|24.4|17
1694311500000|2023-09-10 02:05:00|25.83|24.43|25.83|24.43|25.83|24.43|25.83|24.43|1
1694311800000|2023-09-10 02:10:00|25.82|24.42|25.79|24.39|25.82|24.42|25.79|24.39|14
1694312100000|2023-09-10 02:15:00|25.78|24.38|25.79|24.39|25.79|24.39|25.76|24.36|18
1694312400000|2023-09-10 02:20:00|25.78|24.38|25.78|24.38|25.79|24.39|25.78|24.38|23
1694312700000|2023-09-10 02:25:00|25.79|24.39|25.76|24.36|25.79|24.39|25.74|24.34|36
1694313000000|2023-09-10 02:30:00|25.75|24.35|25.77|24.37|25.77|24.37|25.75|24.35|9
1694313300000|2023-09-10 02:35:00|25.78|24.38|25.78|24.38|25.78|24.38|25.78|24.38|1
1694313600000|2023-09-10 02:40:00|25.79|24.39|25.8|24.4|25.81|24.41|25.79|24.39|6
1694313900000|2023-09-10 02:45:00|25.81|24.41|25.82|24.42|25.82|24.42|25.81|24.41|6
1694314200000|2023-09-10 02:50:00|25.83|24.43|25.83|24.43|25.84|24.44|25.82|24.42|11
1694314500000|2023-09-10 02:55:00|25.84|24.44|25.85|24.45|25.85|24.45|25.84|24.44|2
1694314800000|2023-09-10 03:00:00|25.84|24.44|25.83|24.43|25.84|24.44|25.82|24.42|28
1694315100000|2023-09-10 03:05:00|25.84|24.44|25.84|24.44|25.84|24.44|25.83|24.43|35
1694315400000|2023-09-10 03:10:00|25.83|24.43|25.81|24.41|25.84|24.44|25.8|24.4|39
1694315700000|2023-09-10 03:15:00|25.8|24.4|25.8|24.4|25.81|24.41|25.8|24.4|9
1694316000000|2023-09-10 03:20:00|25.79|24.39|25.78|24.38|25.8|24.4|25.77|24.37|166
1694316300000|2023-09-10 03:25:00|25.79|24.39|25.78|24.38|25.79|24.39|25.78|24.38|16
1694316600000|2023-09-10 03:30:00|25.79|24.39|25.81|24.41|25.81|24.41|25.79|24.39|3
1694316900000|2023-09-10 03:35:00|25.8|24.4|25.77|24.37|25.8|24.4|25.76|24.36|6
1694317200000|2023-09-10 03:40:00|25.78|24.38|25.79|24.39|25.8|24.4|25.77|24.37|14
1694317500000|2023-09-10 03:45:00|25.8|24.4|25.78|24.38|25.8|24.4|25.78|24.38|23
1694317800000|2023-09-10 03:50:00|25.79|24.39|25.78|24.38|25.79|24.39|25.78|24.38|4
1694318100000|2023-09-10 03:55:00|25.79|24.39|25.78|24.38|25.8|24.4|25.78|24.38|12
1694318400000|2023-09-10 04:00:00|25.77|24.37|25.8|24.4|25.8|24.4|25.77|24.37|20
1694318700000|2023-09-10 04:05:00|25.79|24.39|25.71|24.31|25.79|24.39|25.69|24.29|44
1694319000000|2023-09-10 04:10:00|25.7|24.3|25.72|24.32|25.72|24.32|25.7|24.3|33
1694319300000|2023-09-10 04:15:00|25.73|24.33|25.68|24.28|25.74|24.34|25.68|24.28|42
1694319600000|2023-09-10 04:20:00|25.69|24.29|25.26|23.86|25.71|24.31|24.97|23.57|374
1694319900000|2023-09-10 04:25:00|25.25|23.85|25.21|23.81|25.31|23.91|25.17|23.77|184
1694320200000|2023-09-10 04:30:00|25.2|23.8|25.49|24.09|25.49|24.09|25.17|23.77|128
1694320500000|2023-09-10 04:35:00|25.5|24.1|25.49|24.09|25.51|24.11|25.46|24.06|78
1694320800000|2023-09-10 04:40:00|25.48|24.08|25.42|24.02|25.48|24.08|25.42|24.02|55
1694321100000|2023-09-10 04:45:00|25.43|24.03|25.48|24.08|25.49|24.09|25.42|24.02|42
1694321400000|2023-09-10 04:50:00|25.47|24.07|25.52|24.12|25.52|24.12|25.44|24.04|34
1694321700000|2023-09-10 04:55:00|25.51|24.11|25.49|24.09|25.51|24.11|25.47|24.07|37
1694322000000|2023-09-10 05:00:00|25.48|24.08|25.42|24.02|25.48|24.08|25.41|24.01|69
1694322300000|2023-09-10 05:05:00|25.43|24.03|25.42|24.02|25.51|24.11|25.42|24.02|60
1694322600000|2023-09-10 05:10:00|25.43|24.03|25.43|24.03|25.43|24.03|25.38|23.98|47
1694322900000|2023-09-10 05:15:00|25.42|24.02|25.44|24.04|25.45|24.05|25.4|24|31
1694323200000|2023-09-10 05:20:00|25.43|24.03|25.43|24.03|25.45|24.05|25.41|24.01|31
1694323500000|2023-09-10 05:25:00|25.44|24.04|25.46|24.06|25.46|24.06|25.43|24.03|13
1694323800000|2023-09-10 05:30:00|25.47|24.07|25.43|24.03|25.47|24.07|25.42|24.02|27
1694324100000|2023-09-10 05:35:00|25.42|24.02|25.46|24.06|25.46|24.06|25.42|24.02|31
1694324400000|2023-09-10 05:40:00|25.47|24.07|25.49|24.09|25.49|24.09|25.47|24.07|13
1694324700000|2023-09-10 05:45:00|25.5|24.1|25.49|24.09|25.51|24.11|25.48|24.08|16
1694325000000|2023-09-10 05:50:00|25.5|24.1|25.53|24.13|25.56|24.16|25.5|24.1|18
1694325300000|2023-09-10 05:55:00|25.52|24.12|25.55|24.15|25.55|24.15|25.52|24.12|20
1694325600000|2023-09-10 06:00:00|25.56|24.16|25.59|24.19|25.59|24.19|25.56|24.16|4
1694325900000|2023-09-10 06:05:00|25.58|24.18|25.62|24.22|25.62|24.22|25.58|24.18|31
1694326200000|2023-09-10 06:10:00|25.61|24.21|25.61|24.21|25.62|24.22|25.61|24.21|143
1694326500000|2023-09-10 06:15:00|25.62|24.22|25.64|24.24|25.66|24.26|25.62|24.22|26
1694326800000|2023-09-10 06:20:00|25.63|24.23|25.66|24.26|25.67|24.27|25.63|24.23|8
1694327100000|2023-09-10 06:25:00|25.67|24.27|25.67|24.27|25.67|24.27|25.66|24.26|7
1694327400000|2023-09-10 06:30:00|25.68|24.28|25.66|24.26|25.68|24.28|25.66|24.26|9
1694327700000|2023-09-10 06:35:00|25.65|24.25|25.64|24.24|25.66|24.26|25.63|24.23|18
1694328000000|2023-09-10 06:40:00|25.65|24.25|25.65|24.25|25.65|24.25|25.64|24.24|31
1694328300000|2023-09-10 06:45:00|25.64|24.24|25.66|24.26|25.67|24.27|25.64|24.24|13
1694328600000|2023-09-10 06:50:00|25.65|24.25|25.65|24.25|25.66|24.26|25.65|24.25|5
1694328900000|2023-09-10 06:55:00|25.64|24.24|25.66|24.26|25.66|24.26|25.64|24.24|9
1694329200000|2023-09-10 07:00:00|25.65|24.25|25.66|24.26|25.66|24.26|25.65|24.25|10
1694329500000|2023-09-10 07:05:00|25.65|24.25|25.65|24.25|25.66|24.26|25.64|24.24|11
1694329800000|2023-09-10 07:10:00|25.64|24.24|25.7|24.3|25.7|24.3|25.64|24.24|11
1694330100000|2023-09-10 07:15:00|25.71|24.31|25.69|24.29|25.71|24.31|25.69|24.29|45
1694330400000|2023-09-10 07:20:00|25.7|24.3|25.67|24.27|25.7|24.3|25.67|24.27|128
1694330700000|2023-09-10 07:25:00|25.68|24.28|25.69|24.29|25.69|24.29|25.67|24.27|40
1694331000000|2023-09-10 07:30:00|25.68|24.28|25.68|24.28|25.69|24.29|25.67|24.27|15
1694331300000|2023-09-10 07:35:00|25.67|24.27|25.67|24.27|25.67|24.27|25.66|24.26|3
1694331600000|2023-09-10 07:40:00|25.66|24.26|25.66|24.26|25.67|24.27|25.65|24.25|11
1694331900000|2023-09-10 07:45:00|25.67|24.27|25.67|24.27|25.68|24.28|25.66|24.26|7
1694332200000|2023-09-10 07:50:00|25.66|24.26|25.68|24.28|25.68|24.28|25.66|24.26|9
1694332500000|2023-09-10 07:55:00|25.67|24.27|25.65|24.25|25.67|24.27|25.65|24.25|29
1694332800000|2023-09-10 08:00:00|25.66|24.26|25.63|24.23|25.67|24.27|25.62|24.22|32
1694333100000|2023-09-10 08:05:00|25.64|24.24|25.62|24.22|25.64|24.24|25.61|24.21|15
1694333400000|2023-09-10 08:10:00|25.61|24.21|25.6|24.2|25.62|24.22|25.59|24.19|62
1694333700000|2023-09-10 08:15:00|25.61|24.21|25.64|24.24|25.64|24.24|25.61|24.21|4
1694334000000|2023-09-10 08:20:00|25.63|24.23|25.64|24.24|25.65|24.25|25.63|24.23|6
1694334300000|2023-09-10 08:25:00|25.63|24.23|25.65|24.25|25.65|24.25|25.63|24.23|17
1694334600000|2023-09-10 08:30:00|25.66|24.26|25.66|24.26|25.68|24.28|25.66|24.26|5
1694334900000|2023-09-10 08:35:00|25.67|24.27|25.68|24.28|25.68|24.28|25.67|24.27|2
1694335200000|2023-09-10 08:40:00|25.69|24.29|25.68|24.28|25.69|24.29|25.67|24.27|4
1694335500000|2023-09-10 08:45:00|25.69|24.29|25.71|24.31|25.72|24.32|25.69|24.29|23
1694335800000|2023-09-10 08:50:00|25.7|24.3|25.69|24.29|25.71|24.31|25.69|24.29|18
1694336100000|2023-09-10 08:55:00|25.68|24.28|25.67|24.27|25.69|24.29|25.67|24.27|14
1694336400000|2023-09-10 09:00:00|25.66|24.26|25.64|24.24|25.66|24.26|25.64|24.24|11
1694336700000|2023-09-10 09:05:00|25.63|24.23|25.63|24.23|25.63|24.23|25.62|24.22|11
1694337000000|2023-09-10 09:10:00|25.62|24.22|25.64|24.24|25.64|24.24|25.62|24.22|13
1694337300000|2023-09-10 09:15:00|25.63|24.23|25.67|24.27|25.67|24.27|25.63|24.23|41
1694337600000|2023-09-10 09:20:00|25.68|24.28|25.69|24.29|25.7|24.3|25.67|24.27|8
1694337900000|2023-09-10 09:25:00|25.7|24.3|25.69|24.29|25.7|24.3|25.68|24.28|18
1694338200000|2023-09-10 09:30:00|25.7|24.3|25.69|24.29|25.7|24.3|25.68|24.28|12
1694338500000|2023-09-10 09:35:00|25.68|24.28|25.7|24.3|25.71|24.31|25.68|24.28|15
1694338800000|2023-09-10 09:40:00|25.69|24.29|25.69|24.29|25.7|24.3|25.69|24.29|21
1694339100000|2023-09-10 09:45:00|25.7|24.3|25.71|24.31|25.71|24.31|25.69|24.29|8
1694339400000|2023-09-10 09:50:00|25.7|24.3|25.69|24.29|25.7|24.3|25.69|24.29|8
1694339700000|2023-09-10 09:55:00|25.7|24.3|25.7|24.3|25.71|24.31|25.69|24.29|19
1694340000000|2023-09-10 10:00:00|25.71|24.31|25.69|24.29|25.71|24.31|25.69|24.29|5
1694340300000|2023-09-10 10:05:00|25.7|24.3|25.7|24.3|25.7|24.3|25.7|24.3|1
1694340600000|2023-09-10 10:10:00|25.69|24.29|25.69|24.29|25.69|24.29|25.69|24.29|1
1694341200000|2023-09-10 10:20:00|25.68|24.28|25.68|24.28|25.69|24.29|25.67|24.27|9
1694341500000|2023-09-10 10:25:00|25.69|24.29|25.69|24.29|25.69|24.29|25.69|24.29|1
1694341800000|2023-09-10 10:30:00|25.68|24.28|25.67|24.27|25.68|24.28|25.67|24.27|4
1694342400000|2023-09-10 10:40:00|25.68|24.28|25.67|24.27|25.68|24.28|25.67|24.27|38
1694342700000|2023-09-10 10:45:00|25.68|24.28|25.68|24.28|25.69|24.29|25.68|24.28|11
1694343000000|2023-09-10 10:50:00|25.67|24.27|25.67|24.27|25.67|24.27|25.66|24.26|11
1694343300000|2023-09-10 10:55:00|25.66|24.26|25.66|24.26|25.66|24.26|25.66|24.26|1
1694343600000|2023-09-10 11:00:00|25.65|24.25|25.67|24.27|25.68|24.28|25.65|24.25|11
1694343900000|2023-09-10 11:05:00|25.68|24.28|25.74|24.34|25.74|24.34|25.68|24.28|26
1694344200000|2023-09-10 11:10:00|25.73|24.33|25.72|24.32|25.74|24.34|25.72|24.32|12
1694344500000|2023-09-10 11:15:00|25.71|24.31|25.71|24.31|25.72|24.32|25.71|24.31|15
1694344800000|2023-09-10 11:20:00|25.7|24.3|25.71|24.31|25.71|24.31|25.7|24.3|4
1694345100000|2023-09-10 11:25:00|25.7|24.3|25.71|24.31|25.71|24.31|25.7|24.3|4
1694345400000|2023-09-10 11:30:00|25.7|24.3|25.75|24.35|25.77|24.37|25.7|24.3|76
1694345700000|2023-09-10 11:35:00|25.76|24.36|25.78|24.38|25.79|24.39|25.76|24.36|7
1694346000000|2023-09-10 11:40:00|25.79|24.39|25.8|24.4|25.8|24.4|25.79|24.39|2
1694346300000|2023-09-10 11:45:00|25.79|24.39|25.79|24.39|25.79|24.39|25.78|24.38|25
1694346600000|2023-09-10 11:50:00|25.78|24.38|25.76|24.36|25.79|24.39|25.76|24.36|13
1694346900000|2023-09-10 11:55:00|25.75|24.35|25.73|24.33|25.75|24.35|25.73|24.33|5
1694347200000|2023-09-10 12:00:00|25.72|24.32|25.74|24.34|25.74|24.34|25.72|24.32|15
1694347800000|2023-09-10 12:10:00|25.73|24.33|25.78|24.38|25.78|24.38|25.73|24.33|14
1694348100000|2023-09-10 12:15:00|25.77|24.37|25.75|24.35|25.77|24.37|25.75|24.35|15
1694348400000|2023-09-10 12:20:00|25.76|24.36|25.74|24.34|25.76|24.36|25.74|24.34|21
1694348700000|2023-09-10 12:25:00|25.75|24.35|25.78|24.38|25.78|24.38|25.75|24.35|4
1694349000000|2023-09-10 12:30:00|25.79|24.39|25.75|24.35|25.79|24.39|25.75|24.35|9
1694349600000|2023-09-10 12:40:00|25.76|24.36|25.75|24.35|25.76|24.36|25.75|24.35|2
1694349900000|2023-09-10 12:45:00|25.76|24.36|25.75|24.35|25.76|24.36|25.75|24.35|10
1694350200000|2023-09-10 12:50:00|25.76|24.36|25.77|24.37|25.77|24.37|25.76|24.36|4
1694350500000|2023-09-10 12:55:00|25.76|24.36|25.76|24.36|25.76|24.36|25.76|24.36|1
1694350800000|2023-09-10 13:00:00|25.77|24.37|25.78|24.38|25.78|24.38|25.76|24.36|6
1694351100000|2023-09-10 13:05:00|25.77|24.37|25.77|24.37|25.77|24.37|25.76|24.36|5
1694351400000|2023-09-10 13:10:00|25.76|24.36|25.75|24.35|25.76|24.36|25.75|24.35|4
1694351700000|2023-09-10 13:15:00|25.74|24.34|25.7|24.3|25.74|24.34|25.7|24.3|11
1694352000000|2023-09-10 13:20:00|25.71|24.31|25.7|24.3|25.71|24.31|25.7|24.3|4
1694352300000|2023-09-10 13:25:00|25.69|24.29|25.72|24.32|25.72|24.32|25.69|24.29|12
1694352600000|2023-09-10 13:30:00|25.71|24.31|25.69|24.29|25.71|24.31|25.69|24.29|3
1694352900000|2023-09-10 13:35:00|25.7|24.3|25.71|24.31|25.72|24.32|25.7|24.3|8
1694353200000|2023-09-10 13:40:00|25.72|24.32|25.72|24.32|25.72|24.32|25.71|24.31|7
1694353500000|2023-09-10 13:45:00|25.73|24.33|25.75|24.35|25.75|24.35|25.73|24.33|9
1694353800000|2023-09-10 13:50:00|25.74|24.34|25.74|24.34|25.75|24.35|25.73|24.33|13
1694354100000|2023-09-10 13:55:00|25.75|24.35|25.73|24.33|25.76|24.36|25.73|24.33|11
1694354400000|2023-09-10 14:00:00|25.74|24.34|25.72|24.32|25.75|24.35|25.72|24.32|7
1694354700000|2023-09-10 14:05:00|25.73|24.33|25.73|24.33|25.73|24.33|25.73|24.33|1
1694355000000|2023-09-10 14:10:00|25.72|24.32|25.73|24.33|25.74|24.34|25.72|24.32|4
1694355300000|2023-09-10 14:15:00|25.72|24.32|25.71|24.31|25.72|24.32|25.71|24.31|2
1694355600000|2023-09-10 14:20:00|25.7|24.3|25.7|24.3|25.71|24.31|25.69|24.29|11
1694355900000|2023-09-10 14:25:00|25.69|24.29|25.66|24.26|25.69|24.29|25.66|24.26|6
1694356200000|2023-09-10 14:30:00|25.65|24.25|25.67|24.27|25.68|24.28|25.65|24.25|25
1694356500000|2023-09-10 14:35:00|25.66|24.26|25.64|24.24|25.66|24.26|25.61|24.21|47
1694356800000|2023-09-10 14:40:00|25.65|24.25|25.62|24.22|25.66|24.26|25.61|24.21|26
1694357100000|2023-09-10 14:45:00|25.61|24.21|25.63|24.23|25.63|24.23|25.58|24.18|39
1694357400000|2023-09-10 14:50:00|25.62|24.22|25.57|24.17|25.63|24.23|25.57|24.17|20
1694357700000|2023-09-10 14:55:00|25.56|24.16|25.54|24.14|25.57|24.17|25.51|24.11|45
1694358000000|2023-09-10 15:00:00|25.53|24.13|25.41|24.01|25.53|24.13|25.32|23.92|125
1694358300000|2023-09-10 15:05:00|25.42|24.02|25.44|24.04|25.49|24.09|25.42|24.02|71
1694358600000|2023-09-10 15:10:00|25.45|24.05|25.45|24.05|25.47|24.07|25.42|24.02|49
1694358900000|2023-09-10 15:15:00|25.46|24.06|25.51|24.11|25.52|24.12|25.44|24.04|22
1694359200000|2023-09-10 15:20:00|25.52|24.12|25.49|24.09|25.52|24.12|25.46|24.06|24
1694359500000|2023-09-10 15:25:00|25.48|24.08|25.46|24.06|25.49|24.09|25.46|24.06|13
1694359800000|2023-09-10 15:30:00|25.45|24.05|25.53|24.13|25.55|24.15|25.45|24.05|25
1694360100000|2023-09-10 15:35:00|25.54|24.14|25.51|24.11|25.54|24.14|25.51|24.11|24
1694360400000|2023-09-10 15:40:00|25.52|24.12|25.54|24.14|25.55|24.15|25.51|24.11|31
1694360700000|2023-09-10 15:45:00|25.53|24.13|25.51|24.11|25.54|24.14|25.5|24.1|35
1694361000000|2023-09-10 15:50:00|25.52|24.12|25.49|24.09|25.52|24.12|25.48|24.08|10
1694361300000|2023-09-10 15:55:00|25.5|24.1|25.49|24.09|25.51|24.11|25.49|24.09|18
1694361600000|2023-09-10 16:00:00|25.5|24.1|25.46|24.06|25.5|24.1|25.46|24.06|33
1694361900000|2023-09-10 16:05:00|25.47|24.07|25.43|24.03|25.47|24.07|25.41|24.01|19
1694362200000|2023-09-10 16:10:00|25.44|24.04|25.41|24.01|25.44|24.04|25.41|24.01|14
1694362500000|2023-09-10 16:15:00|25.42|24.02|25.4|24|25.45|24.05|25.4|24|21
1694362800000|2023-09-10 16:20:00|25.39|23.99|25.37|23.97|25.39|23.99|25.37|23.97|17
1694363100000|2023-09-10 16:25:00|25.38|23.98|25.35|23.95|25.38|23.98|25.31|23.91|30
1694363400000|2023-09-10 16:30:00|25.34|23.94|25.33|23.93|25.34|23.94|25.3|23.9|30
1694363700000|2023-09-10 16:35:00|25.32|23.92|25.32|23.92|25.34|23.94|25.31|23.91|7
1694364000000|2023-09-10 16:40:00|25.33|23.93|25.3|23.9|25.33|23.93|25.28|23.88|10
1694364300000|2023-09-10 16:45:00|25.31|23.91|25.2|23.8|25.32|23.92|25.14|23.74|45
1694364600000|2023-09-10 16:50:00|25.19|23.79|25.31|23.91|25.31|23.91|25.15|23.75|82
1694364900000|2023-09-10 16:55:00|25.3|23.9|25.38|23.98|25.38|23.98|25.3|23.9|25
1694365200000|2023-09-10 17:00:00|25.37|23.97|25.37|23.97|25.38|23.98|25.36|23.96|11
1694365500000|2023-09-10 17:05:00|25.36|23.96|25.29|23.89|25.37|23.97|25.26|23.86|64
1694365800000|2023-09-10 17:10:00|25.28|23.88|25.35|23.95|25.35|23.95|25.27|23.87|36
1694366100000|2023-09-10 17:15:00|25.34|23.94|25.33|23.93|25.4|24|25.33|23.93|36
1694366400000|2023-09-10 17:20:00|25.32|23.92|25.33|23.93|25.35|23.95|25.31|23.91|36
1694366700000|2023-09-10 17:25:00|25.32|23.92|25.37|23.97|25.37|23.97|25.32|23.92|14
1694367000000|2023-09-10 17:30:00|25.38|23.98|25.36|23.96|25.41|24.01|25.36|23.96|21
1694367300000|2023-09-10 17:35:00|25.35|23.95|25.37|23.97|25.38|23.98|25.35|23.95|11
1694367600000|2023-09-10 17:40:00|25.38|23.98|25.38|23.98|25.39|23.99|25.35|23.95|35
1694367900000|2023-09-10 17:45:00|25.39|23.99|25.38|23.98|25.42|24.02|25.38|23.98|20
1694368200000|2023-09-10 17:50:00|25.37|23.97|25.33|23.93|25.38|23.98|25.32|23.92|19
1694368500000|2023-09-10 17:55:00|25.32|23.92|25.35|23.95|25.35|23.95|25.32|23.92|6
1694368800000|2023-09-10 18:00:00|25.36|23.96|25.39|23.99|25.39|23.99|25.35|23.95|14
1694369100000|2023-09-10 18:05:00|25.4|24|25.44|24.04|25.44|24.04|25.4|24|9
1694369400000|2023-09-10 18:10:00|25.43|24.03|25.41|24.01|25.44|24.04|25.41|24.01|11
1694369700000|2023-09-10 18:15:00|25.42|24.02|25.45|24.05|25.46|24.06|25.42|24.02|12
1694370000000|2023-09-10 18:20:00|25.46|24.06|25.48|24.08|25.48|24.08|25.45|24.05|11
1694370300000|2023-09-10 18:25:00|25.47|24.07|25.48|24.08|25.48|24.08|25.47|24.07|4
1694370600000|2023-09-10 18:30:00|25.47|24.07|25.47|24.07|25.48|24.08|25.46|24.06|5
1694370900000|2023-09-10 18:35:00|25.46|24.06|25.44|24.04|25.46|24.06|25.44|24.04|7
1694371200000|2023-09-10 18:40:00|25.45|24.05|25.43|24.03|25.46|24.06|25.43|24.03|9
1694371500000|2023-09-10 18:45:00|25.44|24.04|25.42|24.02|25.44|24.04|25.42|24.02|21
1694371800000|2023-09-10 18:50:00|25.43|24.03|25.43|24.03|25.43|24.03|25.42|24.02|17
1694372100000|2023-09-10 18:55:00|25.42|24.02|25.42|24.02|25.43|24.03|25.42|24.02|3
1694372400000|2023-09-10 19:00:00|25.41|24.01|25.44|24.04|25.44|24.04|25.41|24.01|4
1694372700000|2023-09-10 19:05:00|25.43|24.03|25.44|24.04|25.44|24.04|25.43|24.03|4
1694373000000|2023-09-10 19:10:00|25.43|24.03|25.43|24.03|25.43|24.03|25.42|24.02|3
1694373300000|2023-09-10 19:15:00|25.42|24.02|25.44|24.04|25.44|24.04|25.42|24.02|17
1694373900000|2023-09-10 19:25:00|25.43|24.03|25.4|24|25.44|24.04|25.38|23.98|21
1694374200000|2023-09-10 19:30:00|25.39|23.99|25.4|24|25.41|24.01|25.38|23.98|12
1694374500000|2023-09-10 19:35:00|25.39|23.99|25.37|23.97|25.39|23.99|25.37|23.97|7
1694374800000|2023-09-10 19:40:00|25.36|23.96|25.43|24.03|25.44|24.04|25.28|23.88|60
1694375100000|2023-09-10 19:45:00|25.44|24.04|25.47|24.07|25.5|24.1|25.44|24.04|38
1694375400000|2023-09-10 19:50:00|25.48|24.08|25.44|24.04|25.48|24.08|25.44|24.04|9
1694375700000|2023-09-10 19:55:00|25.45|24.05|25.52|24.12|25.6|24.2|25.45|24.05|32
1694376000000|2023-09-10 20:00:00|25.51|24.11|25.49|24.09|25.52|24.12|25.48|24.08|43
1694376300000|2023-09-10 20:05:00|25.5|24.1|25.55|24.15|25.6|24.2|25.5|24.1|26
1694376600000|2023-09-10 20:10:00|25.54|24.14|25.62|24.22|25.65|24.25|25.54|24.14|51
1694376900000|2023-09-10 20:15:00|25.61|24.21|25.64|24.24|25.66|24.26|25.54|24.14|91
1694377200000|2023-09-10 20:20:00|25.63|24.23|25.62|24.22|25.66|24.26|25.6|24.2|105
1694377500000|2023-09-10 20:25:00|25.61|24.21|25.6|24.2|25.63|24.23|25.58|24.18|58
1694377800000|2023-09-10 20:30:00|25.61|24.21|25.63|24.23|25.63|24.23|25.6|24.2|38
1694378100000|2023-09-10 20:35:00|25.62|24.22|25.61|24.21|25.64|24.24|25.56|24.16|43
1694378400000|2023-09-10 20:40:00|25.6|24.2|25.56|24.16|25.6|24.2|25.54|24.14|21
1694378700000|2023-09-10 20:45:00|25.55|24.15|25.54|24.14|25.56|24.16|25.53|24.13|22
1694379000000|2023-09-10 20:50:00|25.53|24.13|25.54|24.14|25.55|24.15|25.53|24.13|8
1694379300000|2023-09-10 20:55:00|25.55|24.15|25.56|24.16|25.57|24.17|25.54|24.14|8
1694379600000|2023-09-10 21:00:00|25.55|24.15|25.56|24.16|25.57|24.17|25.55|24.15|16
1694379900000|2023-09-10 21:05:00|25.55|24.15|25.54|24.14|25.56|24.16|25.53|24.13|52
1694380200000|2023-09-10 21:10:00|25.55|24.15|25.63|24.23|25.63|24.23|25.55|24.15|77
1694380500000|2023-09-10 21:15:00|25.62|24.22|25.62|24.22|25.63|24.23|25.6|24.2|107
1694380800000|2023-09-10 21:20:00|25.63|24.23|25.62|24.22|25.65|24.25|25.61|24.21|56
1694381100000|2023-09-10 21:25:00|25.61|24.21|25.62|24.22|25.63|24.23|25.61|24.21|28
1694381400000|2023-09-10 21:30:00|25.63|24.23|25.61|24.21|25.63|24.23|25.61|24.21|23
1694381700000|2023-09-10 21:35:00|25.62|24.22|25.61|24.21|25.63|24.23|25.61|24.21|4
1694382000000|2023-09-10 21:40:00|25.6|24.2|25.63|24.23|25.63|24.23|25.6|24.2|12
1694382300000|2023-09-10 21:45:00|25.62|24.22|25.61|24.21|25.62|24.22|25.61|24.21|2
1694382900000|2023-09-10 21:55:00|25.6|24.2|25.62|24.22|25.63|24.23|25.6|24.2|15
1694383200000|2023-09-10 22:00:00|25.63|24.23|25.62|24.22|25.65|24.25|25.6|24.2|34
1694383500000|2023-09-10 22:05:00|25.61|24.21|25.62|24.22|25.62|24.22|25.61|24.21|6
1694383800000|2023-09-10 22:10:00|25.61|24.21|25.64|24.24|25.64|24.24|25.61|24.21|10
1694384100000|2023-09-10 22:15:00|25.65|24.25|25.64|24.24|25.68|24.28|25.64|24.24|46
1694384400000|2023-09-10 22:20:00|25.65|24.25|25.63|24.23|25.66|24.26|25.63|24.23|11
1694384700000|2023-09-10 22:25:00|25.64|24.24|25.65|24.25|25.66|24.26|25.63|24.23|30
1694385000000|2023-09-10 22:30:00|25.66|24.26|25.71|24.31|25.72|24.32|25.65|24.25|132
1694385300000|2023-09-10 22:35:00|25.72|24.32|25.63|24.23|25.72|24.32|25.62|24.22|64
1694385600000|2023-09-10 22:40:00|25.64|24.24|25.63|24.23|25.65|24.25|25.63|24.23|76
1694385900000|2023-09-10 22:45:00|25.62|24.22|25.61|24.21|25.63|24.23|25.6|24.2|81
1694386200000|2023-09-10 22:50:00|25.6|24.2|25.6|24.2|25.61|24.21|25.59|24.19|51
1694386500000|2023-09-10 22:55:00|25.59|24.19|25.59|24.19|25.6|24.2|25.59|24.19|91
1694386800000|2023-09-10 23:00:00|25.6|24.2|25.6|24.2|25.62|24.22|25.59|24.19|77
1694387100000|2023-09-10 23:05:00|25.61|24.21|25.6|24.2|25.62|24.22|25.6|24.2|54
1694387400000|2023-09-10 23:10:00|25.61|24.21|25.6|24.2|25.61|24.21|25.59|24.19|66
1694387700000|2023-09-10 23:15:00|25.59|24.19|25.58|24.18|25.6|24.2|25.58|24.18|10
1694388000000|2023-09-10 23:20:00|25.59|24.19|25.59|24.19|25.59|24.19|25.58|24.18|29
1694388300000|2023-09-10 23:25:00|25.58|24.18|25.59|24.19|25.6|24.2|25.58|24.18|15
1694388600000|2023-09-10 23:30:00|25.58|24.18|25.6|24.2|25.6|24.2|25.58|24.18|71
1694388900000|2023-09-10 23:35:00|25.61|24.21|25.62|24.22|25.62|24.22|25.6|24.2|22
1694389200000|2023-09-10 23:40:00|25.61|24.21|25.62|24.22|25.63|24.23|25.61|24.21|14
1694389500000|2023-09-10 23:45:00|25.63|24.23|25.63|24.23|25.64|24.24|25.62|24.22|39
1694389800000|2023-09-10 23:50:00|25.62|24.22|25.61|24.21|25.63|24.23|25.61|24.21|68
1694390100000|2023-09-10 23:55:00|25.62|24.22|25.6|24.2|25.62|24.22|25.6|24.2|83
1694390400000|2023-09-11 00:00:00|25.61|24.21|25.62|24.22|25.62|24.22|25.59|24.19|42
1694390700000|2023-09-11 00:05:00|25.61|24.21|25.62|24.22|25.63|24.23|25.61|24.21|50
1694391000000|2023-09-11 00:10:00|25.63|24.23|25.66|24.26|25.67|24.27|25.62|24.22|30
1694391300000|2023-09-11 00:15:00|25.65|24.25|25.64|24.24|25.65|24.25|25.64|24.24|6
1694391600000|2023-09-11 00:20:00|25.65|24.25|25.59|24.19|25.65|24.25|25.58|24.18|67
1694391900000|2023-09-11 00:25:00|25.6|24.2|25.57|24.17|25.6|24.2|25.56|24.16|112
1694392200000|2023-09-11 00:30:00|25.58|24.18|25.59|24.19|25.62|24.22|25.57|24.17|66
1694392500000|2023-09-11 00:35:00|25.58|24.18|25.49|24.09|25.58|24.18|25.45|24.05|104
1694392800000|2023-09-11 00:40:00|25.48|24.08|25.45|24.05|25.51|24.11|25.41|24.01|316
1694393100000|2023-09-11 00:45:00|25.44|24.04|25.44|24.04|25.45|24.05|25.36|23.96|221
1694393400000|2023-09-11 00:50:00|25.45|24.05|25.5|24.1|25.52|24.12|25.43|24.03|231
1694393700000|2023-09-11 00:55:00|25.51|24.11|25.43|24.03|25.51|24.11|25.39|23.99|199
1694394000000|2023-09-11 01:00:00|25.42|24.02|25.49|24.09|25.5|24.1|25.41|24.01|124
1694394300000|2023-09-11 01:05:00|25.48|24.08|25.4|24|25.49|24.09|25.4|24|189
1694394600000|2023-09-11 01:10:00|25.41|24.01|25.42|24.02|25.45|24.05|25.4|24|80
1694394900000|2023-09-11 01:15:00|25.41|24.01|25.45|24.05|25.47|24.07|25.41|24.01|85
1694395200000|2023-09-11 01:20:00|25.46|24.06|25.43|24.03|25.46|24.06|25.4|24|120
1694395500000|2023-09-11 01:25:00|25.42|24.02|25.45|24.05|25.47|24.07|25.42|24.02|60
1694395800000|2023-09-11 01:30:00|25.44|24.04|25.4|24|25.45|24.05|25.4|24|57
1694396100000|2023-09-11 01:35:00|25.41|24.01|25.36|23.96|25.41|24.01|25.34|23.94|108
1694396400000|2023-09-11 01:40:00|25.35|23.95|25.39|23.99|25.39|23.99|25.35|23.95|80
1694396700000|2023-09-11 01:45:00|25.38|23.98|25.48|24.08|25.49|24.09|25.38|23.98|171
1694397000000|2023-09-11 01:50:00|25.47|24.07|25.47|24.07|25.48|24.08|25.44|24.04|105
1694397300000|2023-09-11 01:55:00|25.46|24.06|25.47|24.07|25.48|24.08|25.45|24.05|144
1694397600000|2023-09-11 02:00:00|25.46|24.06|25.43|24.03|25.48|24.08|25.42|24.02|128
1694397900000|2023-09-11 02:05:00|25.42|24.02|25.46|24.06|25.47|24.07|25.42|24.02|77
1694398200000|2023-09-11 02:10:00|25.47|24.07|25.44|24.04|25.47|24.07|25.44|24.04|76
1694398500000|2023-09-11 02:15:00|25.45|24.05|25.45|24.05|25.46|24.06|25.43|24.03|107
1694398800000|2023-09-11 02:20:00|25.46|24.06|25.47|24.07|25.49|24.09|25.43|24.03|114
1694399100000|2023-09-11 02:25:00|25.48|24.08|25.5|24.1|25.5|24.1|25.48|24.08|17
1694399400000|2023-09-11 02:30:00|25.49|24.09|25.49|24.09|25.5|24.1|25.48|24.08|83
1694399700000|2023-09-11 02:35:00|25.48|24.08|25.54|24.14|25.55|24.15|25.48|24.08|53
1694400000000|2023-09-11 02:40:00|25.55|24.15|25.53|24.13|25.55|24.15|25.53|24.13|19
1694400300000|2023-09-11 02:45:00|25.54|24.14|25.52|24.12|25.54|24.14|25.5|24.1|39
1694400600000|2023-09-11 02:50:00|25.53|24.13|25.54|24.14|25.55|24.15|25.52|24.12|42
1694400900000|2023-09-11 02:55:00|25.53|24.13|25.5|24.1|25.54|24.14|25.5|24.1|34
1694401200000|2023-09-11 03:00:00|25.51|24.11|25.52|24.12|25.52|24.12|25.5|24.1|60
1694401500000|2023-09-11 03:05:00|25.53|24.13|25.54|24.14|25.56|24.16|25.52|24.12|30
1694401800000|2023-09-11 03:10:00|25.55|24.15|25.54|24.14|25.55|24.15|25.53|24.13|60
1694402100000|2023-09-11 03:15:00|25.53|24.13|25.53|24.13|25.57|24.17|25.53|24.13|63
1694402400000|2023-09-11 03:20:00|25.54|24.14|25.53|24.13|25.55|24.15|25.53|24.13|30
1694402700000|2023-09-11 03:25:00|25.54|24.14|25.52|24.12|25.54|24.14|25.51|24.11|51
1694403000000|2023-09-11 03:30:00|25.51|24.11|25.55|24.15|25.55|24.15|25.5|24.1|21
1694403300000|2023-09-11 03:35:00|25.54|24.14|25.53|24.13|25.55|24.15|25.53|24.13|34
1694403600000|2023-09-11 03:40:00|25.54|24.14|25.53|24.13|25.54|24.14|25.53|24.13|70
1694403900000|2023-09-11 03:45:00|25.54|24.14|25.51|24.11|25.54|24.14|25.51|24.11|70
1694404200000|2023-09-11 03:50:00|25.52|24.12|25.49|24.09|25.52|24.12|25.48|24.08|30
1694404500000|2023-09-11 03:55:00|25.5|24.1|25.5|24.1|25.5|24.1|25.49|24.09|31
1694404800000|2023-09-11 04:00:00|25.51|24.11|25.48|24.08|25.51|24.11|25.47|24.07|86
1694405100000|2023-09-11 04:05:00|25.47|24.07|25.47|24.07|25.48|24.08|25.46|24.06|37
1694405400000|2023-09-11 04:10:00|25.48|24.08|25.44|24.04|25.48|24.08|25.44|24.04|30
1694405700000|2023-09-11 04:15:00|25.43|24.03|25.43|24.03|25.43|24.03|25.42|24.02|21
1694406000000|2023-09-11 04:20:00|25.42|24.02|25.44|24.04|25.45|24.05|25.42|24.02|25
1694406300000|2023-09-11 04:25:00|25.45|24.05|25.45|24.05|25.45|24.05|25.44|24.04|11
1694406600000|2023-09-11 04:30:00|25.44|24.04|25.45|24.05|25.45|24.05|25.43|24.03|108
1694406900000|2023-09-11 04:35:00|25.46|24.06|25.46|24.06|25.46|24.06|25.46|24.06|1
1694407200000|2023-09-11 04:40:00|25.45|24.05|25.44|24.04|25.45|24.05|25.44|24.04|32
1694407500000|2023-09-11 04:45:00|25.43|24.03|25.45|24.05|25.45|24.05|25.42|24.02|15
1694407800000|2023-09-11 04:50:00|25.46|24.06|25.45|24.05|25.47|24.07|25.45|24.05|16
1694408100000|2023-09-11 04:55:00|25.46|24.06|25.46|24.06|25.46|24.06|25.45|24.05|39
1694408400000|2023-09-11 05:00:00|25.45|24.05|25.46|24.06|25.46|24.06|25.45|24.05|28
1694408700000|2023-09-11 05:05:00|25.45|24.05|25.45|24.05|25.46|24.06|25.45|24.05|3
1694409000000|2023-09-11 05:10:00|25.44|24.04|25.45|24.05|25.45|24.05|25.44|24.04|24
1694409300000|2023-09-11 05:15:00|25.44|24.04|25.44|24.04|25.44|24.04|25.43|24.03|75
1694409600000|2023-09-11 05:20:00|25.43|24.03|25.44|24.04|25.45|24.05|25.43|24.03|78
1694409900000|2023-09-11 05:25:00|25.45|24.05|25.45|24.05|25.45|24.05|25.44|24.04|43
1694410200000|2023-09-11 05:30:00|25.44|24.04|25.45|24.05|25.45|24.05|25.43|24.03|52
1694410500000|2023-09-11 05:35:00|25.46|24.06|25.52|24.12|25.53|24.13|25.46|24.06|51
1694410800000|2023-09-11 05:40:00|25.51|24.11|25.51|24.11|25.53|24.13|25.51|24.11|75
1694411100000|2023-09-11 05:45:00|25.52|24.12|25.5|24.1|25.52|24.12|25.5|24.1|95
1694411400000|2023-09-11 05:50:00|25.51|24.11|25.51|24.11|25.52|24.12|25.5|24.1|95
1694411700000|2023-09-11 05:55:00|25.52|24.12|25.56|24.16|25.56|24.16|25.52|24.12|37
1694412000000|2023-09-11 06:00:00|25.55|24.15|25.53|24.13|25.57|24.17|25.53|24.13|85
1694412300000|2023-09-11 06:05:00|25.54|24.14|25.53|24.13|25.57|24.17|25.52|24.12|26
1694412600000|2023-09-11 06:10:00|25.52|24.12|25.54|24.14|25.54|24.14|25.52|24.12|25
1694412900000|2023-09-11 06:15:00|25.53|24.13|25.52|24.12|25.55|24.15|25.5|24.1|52
1694413200000|2023-09-11 06:20:00|25.51|24.11|25.51|24.11|25.52|24.12|25.5|24.1|55
1694413500000|2023-09-11 06:25:00|25.5|24.1|25.51|24.11|25.51|24.11|25.5|24.1|48
1694413800000|2023-09-11 06:30:00|25.5|24.1|25.52|24.12|25.52|24.12|25.49|24.09|19
1694414100000|2023-09-11 06:35:00|25.51|24.11|25.49|24.09|25.52|24.12|25.48|24.08|29
1694414400000|2023-09-11 06:40:00|25.48|24.08|25.5|24.1|25.5|24.1|25.48|24.08|13
1694414700000|2023-09-11 06:45:00|25.49|24.09|25.5|24.1|25.5|24.1|25.49|24.09|16
1694415000000|2023-09-11 06:50:00|25.49|24.09|25.47|24.07|25.49|24.09|25.46|24.06|11
1694415600000|2023-09-11 07:00:00|25.48|24.08|25.48|24.08|25.49|24.09|25.47|24.07|19
1694415900000|2023-09-11 07:05:00|25.49|24.09|25.46|24.06|25.49|24.09|25.46|24.06|4
1694416200000|2023-09-11 07:10:00|25.47|24.07|25.44|24.04|25.47|24.07|25.43|24.03|40
1694416500000|2023-09-11 07:15:00|25.43|24.03|25.37|23.97|25.44|24.04|25.32|23.92|58
1694416800000|2023-09-11 07:20:00|25.36|23.96|25.38|23.98|25.38|23.98|25.34|23.94|85
1694417100000|2023-09-11 07:25:00|25.39|23.99|25.36|23.96|25.39|23.99|25.35|23.95|110
1694417400000|2023-09-11 07:30:00|25.35|23.95|25.38|23.98|25.38|23.98|25.32|23.92|88
1694417700000|2023-09-11 07:35:00|25.39|23.99|25.39|23.99|25.4|24|25.37|23.97|58
1694418000000|2023-09-11 07:40:00|25.38|23.98|25.37|23.97|25.39|23.99|25.36|23.96|78
1694418300000|2023-09-11 07:45:00|25.38|23.98|25.4|24|25.41|24.01|25.37|23.97|25
1694418600000|2023-09-11 07:50:00|25.41|24.01|25.4|24|25.41|24.01|25.39|23.99|52
1694418900000|2023-09-11 07:55:00|25.39|23.99|25.36|23.96|25.4|24|25.35|23.95|32
1694419200000|2023-09-11 08:00:00|25.35|23.95|25.33|23.93|25.36|23.96|25.33|23.93|79
1694419500000|2023-09-11 08:05:00|25.34|23.94|25.28|23.88|25.34|23.94|25.27|23.87|55
1694419800000|2023-09-11 08:10:00|25.27|23.87|25.23|23.83|25.28|23.88|25.22|23.82|112
1694420100000|2023-09-11 08:15:00|25.24|23.84|25.24|23.84|25.26|23.86|25.18|23.78|115
1694420400000|2023-09-11 08:20:00|25.23|23.83|25.23|23.83|25.27|23.87|25.21|23.81|73
1694420700000|2023-09-11 08:25:00|25.24|23.84|25.17|23.77|25.24|23.84|25.15|23.75|165
1694421000000|2023-09-11 08:30:00|25.16|23.76|25.19|23.79|25.2|23.8|25.11|23.71|110
1694421300000|2023-09-11 08:35:00|25.18|23.78|25.22|23.82|25.25|23.85|25.18|23.78|127
1694421600000|2023-09-11 08:40:00|25.23|23.83|25.21|23.81|25.25|23.85|25.2|23.8|157
1694421900000|2023-09-11 08:45:00|25.22|23.82|25.22|23.82|25.24|23.84|25.19|23.79|139
1694422200000|2023-09-11 08:50:00|25.21|23.81|25.24|23.84|25.25|23.85|25.21|23.81|42
1694422500000|2023-09-11 08:55:00|25.23|23.83|25.22|23.82|25.24|23.84|25.22|23.82|132
1694422800000|2023-09-11 09:00:00|25.23|23.83|25.26|23.86|25.26|23.86|25.21|23.81|154
1694423100000|2023-09-11 09:05:00|25.25|23.85|25.27|23.87|25.27|23.87|25.25|23.85|71
1694423400000|2023-09-11 09:10:00|25.26|23.86|25.27|23.87|25.31|23.91|25.26|23.86|142
1694423700000|2023-09-11 09:15:00|25.26|23.86|25.28|23.88|25.3|23.9|25.26|23.86|27
1694424000000|2023-09-11 09:20:00|25.27|23.87|24.98|23.58|25.28|23.88|24.97|23.57|229
1694424300000|2023-09-11 09:25:00|24.99|23.59|25.07|23.67|25.13|23.73|24.95|23.55|251
1694424600000|2023-09-11 09:30:00|25.08|23.68|25.1|23.7|25.15|23.75|25.04|23.64|143
1694424900000|2023-09-11 09:35:00|25.11|23.71|25.1|23.7|25.17|23.77|25.09|23.69|94
1694425200000|2023-09-11 09:40:00|25.09|23.69|25.08|23.68|25.1|23.7|25.05|23.65|150
1694425500000|2023-09-11 09:45:00|25.09|23.69|25.11|23.71|25.12|23.72|25.08|23.68|55
1694425800000|2023-09-11 09:50:00|25.1|23.7|25.04|23.64|25.11|23.71|25.04|23.64|131
1694426100000|2023-09-11 09:55:00|25.05|23.65|25.04|23.64|25.07|23.67|25.03|23.63|81
1694426400000|2023-09-11 10:00:00|25.05|23.65|24.94|23.54|25.05|23.65|24.94|23.54|134
1694426700000|2023-09-11 10:05:00|24.93|23.53|24.99|23.59|25|23.6|24.9|23.5|136
1694427000000|2023-09-11 10:10:00|25|23.6|24.91|23.51|25.01|23.61|24.91|23.51|64
1694427300000|2023-09-11 10:15:00|24.92|23.52|24.91|23.51|24.99|23.59|24.9|23.5|122
1694427600000|2023-09-11 10:20:00|24.92|23.52|24.87|23.47|24.92|23.52|24.59|23.19|352
1694427900000|2023-09-11 10:25:00|24.86|23.46|24.82|23.42|24.88|23.48|24.78|23.38|151
1694428200000|2023-09-11 10:30:00|24.83|23.43|24.91|23.51|24.92|23.52|24.8|23.4|109
1694428500000|2023-09-11 10:35:00|24.92|23.52|24.99|23.59|24.99|23.59|24.91|23.51|74
1694428800000|2023-09-11 10:40:00|24.98|23.58|24.99|23.59|25.02|23.62|24.98|23.58|76
1694429100000|2023-09-11 10:45:00|24.98|23.58|25.06|23.66|25.07|23.67|24.98|23.58|83
1694429400000|2023-09-11 10:50:00|25.05|23.65|24.98|23.58|25.06|23.66|24.98|23.58|50
1694429700000|2023-09-11 10:55:00|24.97|23.57|25.03|23.63|25.04|23.64|24.97|23.57|55
1694430000000|2023-09-11 11:00:00|25.02|23.62|25|23.6|25.04|23.64|25|23.6|67
1694430300000|2023-09-11 11:05:00|25.01|23.61|25.06|23.66|25.06|23.66|25.01|23.61|50
1694430600000|2023-09-11 11:10:00|25.07|23.67|25.09|23.69|25.1|23.7|25.07|23.67|59
1694430900000|2023-09-11 11:15:00|25.08|23.68|25.06|23.66|25.09|23.69|25.06|23.66|43
1694431200000|2023-09-11 11:20:00|25.07|23.67|25.08|23.68|25.1|23.7|25.06|23.66|94
1694431500000|2023-09-11 11:25:00|25.09|23.69|25.04|23.64|25.09|23.69|25.03|23.63|20
1694431800000|2023-09-11 11:30:00|25.05|23.65|25.07|23.67|25.08|23.68|25.04|23.64|55
1694432100000|2023-09-11 11:35:00|25.08|23.68|25.06|23.66|25.09|23.69|25.06|23.66|37
1694432400000|2023-09-11 11:40:00|25.05|23.65|25.07|23.67|25.08|23.68|25.05|23.65|61
1694432700000|2023-09-11 11:45:00|25.06|23.66|25.06|23.66|25.09|23.69|25.05|23.65|41
1694433000000|2023-09-11 11:50:00|25.07|23.67|25.01|23.61|25.07|23.67|24.99|23.59|29
1694433300000|2023-09-11 11:55:00|25|23.6|25.03|23.63|25.03|23.63|25|23.6|10
1694433600000|2023-09-11 12:00:00|25.02|23.62|25.05|23.65|25.07|23.67|25.02|23.62|96
1694433900000|2023-09-11 12:05:00|25.06|23.66|25.11|23.71|25.11|23.71|25.04|23.64|77
1694434200000|2023-09-11 12:10:00|25.12|23.72|25.1|23.7|25.12|23.72|25.08|23.68|228
1694434500000|2023-09-11 12:15:00|25.11|23.71|25.09|23.69|25.12|23.72|25.08|23.68|53
1694434800000|2023-09-11 12:20:00|25.08|23.68|25.1|23.7|25.1|23.7|25.06|23.66|87
1694435100000|2023-09-11 12:25:00|25.09|23.69|25.09|23.69|25.12|23.72|25.07|23.67|43
1694435400000|2023-09-11 12:30:00|25.08|23.68|25.14|23.74|25.15|23.75|25.08|23.68|167
1694435700000|2023-09-11 12:35:00|25.13|23.73|25.13|23.73|25.15|23.75|25.12|23.72|166
1694436000000|2023-09-11 12:40:00|25.14|23.74|25.13|23.73|25.14|23.74|25.11|23.71|113
1694436300000|2023-09-11 12:45:00|25.12|23.72|25.13|23.73|25.14|23.74|25.11|23.71|34
1694436600000|2023-09-11 12:50:00|25.14|23.74|25.18|23.78|25.19|23.79|25.13|23.73|65
1694436900000|2023-09-11 12:55:00|25.17|23.77|25.22|23.82|25.22|23.82|25.16|23.76|74
1694437200000|2023-09-11 13:00:00|25.21|23.81|25.21|23.81|25.23|23.83|25.2|23.8|87
1694437500000|2023-09-11 13:05:00|25.2|23.8|25.17|23.77|25.21|23.81|25.17|23.77|86
1694437800000|2023-09-11 13:10:00|25.18|23.78|25.17|23.77|25.18|23.78|25.17|23.77|84
1694438100000|2023-09-11 13:15:00|25.18|23.78|25.21|23.81|25.21|23.81|25.17|23.77|104
1694438400000|2023-09-11 13:20:00|25.2|23.8|25.23|23.83|25.24|23.84|25.19|23.79|38
1694438700000|2023-09-11 13:25:00|25.22|23.82|25.23|23.83|25.23|23.83|25.2|23.8|70
1694439000000|2023-09-11 13:30:00|25.22|23.82|25.28|23.88|25.28|23.88|25.22|23.82|199
1694439300000|2023-09-11 13:35:00|25.29|23.89|25.19|23.79|25.29|23.89|25.18|23.78|135
1694439600000|2023-09-11 13:40:00|25.18|23.78|25.21|23.81|25.22|23.82|25.17|23.77|44
1694439900000|2023-09-11 13:45:00|25.22|23.82|25.17|23.77|25.22|23.82|25.14|23.74|90
1694440200000|2023-09-11 13:50:00|25.16|23.76|25.16|23.76|25.18|23.78|25.15|23.75|51
1694440500000|2023-09-11 13:55:00|25.15|23.75|25.13|23.73|25.15|23.75|25.12|23.72|29
1694440800000|2023-09-11 14:00:00|25.14|23.74|25.14|23.74|25.15|23.75|25.12|23.72|65
1694441100000|2023-09-11 14:05:00|25.13|23.73|25.08|23.68|25.14|23.74|24.95|23.55|240
1694441400000|2023-09-11 14:10:00|25.09|23.69|25.03|23.63|25.1|23.7|24.88|23.48|235
1694441700000|2023-09-11 14:15:00|25.04|23.64|25.11|23.71|25.16|23.76|25.02|23.62|160
1694442000000|2023-09-11 14:20:00|25.1|23.7|25.11|23.71|25.15|23.75|25.09|23.69|100
1694442300000|2023-09-11 14:25:00|25.12|23.72|25.13|23.73|25.13|23.73|25.04|23.64|124
1694442600000|2023-09-11 14:30:00|25.12|23.72|25.08|23.68|25.2|23.8|25.08|23.68|141
1694442900000|2023-09-11 14:35:00|25.07|23.67|25.08|23.68|25.08|23.68|25.01|23.61|166
1694443200000|2023-09-11 14:40:00|25.07|23.67|25.06|23.66|25.11|23.71|24.95|23.55|208
1694443500000|2023-09-11 14:45:00|25.05|23.65|24.9|23.5|25.06|23.66|24.86|23.46|324
1694443800000|2023-09-11 14:50:00|24.89|23.49|24.91|23.51|24.98|23.58|24.88|23.48|249
1694444100000|2023-09-11 14:55:00|24.92|23.52|24.99|23.59|25.02|23.62|24.91|23.51|180
1694444400000|2023-09-11 15:00:00|24.98|23.58|25|23.6|25|23.6|24.94|23.54|181
1694444700000|2023-09-11 15:05:00|25.01|23.61|25.04|23.64|25.09|23.69|24.94|23.54|164
1694445000000|2023-09-11 15:10:00|25.05|23.65|24.95|23.55|25.06|23.66|24.94|23.54|235
1694445300000|2023-09-11 15:15:00|24.94|23.54|24.91|23.51|24.98|23.58|24.85|23.45|245
1694445600000|2023-09-11 15:20:00|24.92|23.52|24.99|23.59|25.01|23.61|24.91|23.51|156
1694445900000|2023-09-11 15:25:00|24.98|23.58|24.95|23.55|24.99|23.59|24.95|23.55|44
1694446200000|2023-09-11 15:30:00|24.94|23.54|24.95|23.55|25.01|23.61|24.91|23.51|163
1694446500000|2023-09-11 15:35:00|24.94|23.54|24.92|23.52|24.95|23.55|24.92|23.52|139
1694446800000|2023-09-11 15:40:00|24.93|23.53|24.98|23.58|24.99|23.59|24.92|23.52|136
1694447100000|2023-09-11 15:45:00|24.99|23.59|24.94|23.54|24.99|23.59|24.92|23.52|78
1694447400000|2023-09-11 15:50:00|24.93|23.53|24.91|23.51|24.95|23.55|24.9|23.5|101
1694447700000|2023-09-11 15:55:00|24.92|23.52|24.95|23.55|24.98|23.58|24.91|23.51|179
1694448000000|2023-09-11 16:00:00|24.96|23.56|24.99|23.59|25|23.6|24.93|23.53|160
1694448300000|2023-09-11 16:05:00|25|23.6|24.97|23.57|25|23.6|24.93|23.53|110
1694448600000|2023-09-11 16:10:00|24.98|23.58|24.93|23.53|25.04|23.64|24.91|23.51|131
1694448900000|2023-09-11 16:15:00|24.92|23.52|24.9|23.5|24.93|23.53|24.88|23.48|95
1694449200000|2023-09-11 16:20:00|24.89|23.49|24.89|23.49|24.92|23.52|24.88|23.48|83
1694449500000|2023-09-11 16:25:00|24.9|23.5|24.94|23.54|24.94|23.54|24.88|23.48|87
1694449800000|2023-09-11 16:30:00|24.93|23.53|24.89|23.49|24.94|23.54|24.88|23.48|105
1694450100000|2023-09-11 16:35:00|24.88|23.48|24.87|23.47|24.92|23.52|24.86|23.46|123
1694450400000|2023-09-11 16:40:00|24.86|23.46|24.84|23.44|24.87|23.47|24.83|23.43|67
1694450700000|2023-09-11 16:45:00|24.83|23.43|24.89|23.49|24.89|23.49|24.83|23.43|57
1694451000000|2023-09-11 16:50:00|24.88|23.48|24.84|23.44|24.89|23.49|24.83|23.43|79
1694451300000|2023-09-11 16:55:00|24.85|23.45|24.84|23.44|24.86|23.46|24.83|23.43|88
1694451600000|2023-09-11 17:00:00|24.85|23.45|24.82|23.42|24.86|23.46|24.82|23.42|103
1694451900000|2023-09-11 17:05:00|24.81|23.41|24.8|23.4|24.82|23.42|24.79|23.39|50
1694452200000|2023-09-11 17:10:00|24.79|23.39|24.78|23.38|24.8|23.4|24.77|23.37|64
1694452500000|2023-09-11 17:15:00|24.77|23.37|24.73|23.33|24.78|23.38|24.71|23.31|107
1694452800000|2023-09-11 17:20:00|24.74|23.34|24.79|23.39|24.79|23.39|24.73|23.33|44
1694453100000|2023-09-11 17:25:00|24.8|23.4|24.82|23.42|24.83|23.43|24.79|23.39|79
1694453400000|2023-09-11 17:30:00|24.81|23.41|24.83|23.43|24.84|23.44|24.8|23.4|193
1694453700000|2023-09-11 17:35:00|24.82|23.42|24.84|23.44|24.86|23.46|24.82|23.42|141
1694454000000|2023-09-11 17:40:00|24.83|23.43|24.84|23.44|24.85|23.45|24.83|23.43|50
1694454300000|2023-09-11 17:45:00|24.83|23.43|24.87|23.47|24.87|23.47|24.82|23.42|77
1694454600000|2023-09-11 17:50:00|24.86|23.46|24.89|23.49|24.91|23.51|24.85|23.45|65
1694454900000|2023-09-11 17:55:00|24.9|23.5|24.89|23.49|24.91|23.51|24.88|23.48|94
1694455200000|2023-09-11 18:00:00|24.88|23.48|24.83|23.43|24.89|23.49|24.82|23.42|61
1694455500000|2023-09-11 18:05:00|24.82|23.42|24.82|23.42|24.83|23.43|24.8|23.4|43
1694455800000|2023-09-11 18:10:00|24.81|23.41|24.82|23.42|24.83|23.43|24.81|23.41|20
1694456100000|2023-09-11 18:15:00|24.81|23.41|24.82|23.42|24.82|23.42|24.8|23.4|146
1694456400000|2023-09-11 18:20:00|24.81|23.41|24.83|23.43|24.83|23.43|24.8|23.4|119
1694456700000|2023-09-11 18:25:00|24.82|23.42|24.84|23.44|24.85|23.45|24.82|23.42|125
1694457000000|2023-09-11 18:30:00|24.83|23.43|24.82|23.42|24.84|23.44|24.79|23.39|92
1694457300000|2023-09-11 18:35:00|24.81|23.41|24.82|23.42|24.84|23.44|24.81|23.41|116
1694457600000|2023-09-11 18:40:00|24.81|23.41|24.8|23.4|24.82|23.42|24.8|23.4|114
1694457900000|2023-09-11 18:45:00|24.81|23.41|24.74|23.34|24.81|23.41|24.73|23.33|130
1694458200000|2023-09-11 18:50:00|24.73|23.33|24.72|23.32|24.74|23.34|24.68|23.28|84
1694458500000|2023-09-11 18:55:00|24.73|23.33|24.69|23.29|24.73|23.33|24.68|23.28|59
1694458800000|2023-09-11 19:00:00|24.68|23.28|24.66|23.26|24.69|23.29|24.65|23.25|85
1694459100000|2023-09-11 19:05:00|24.67|23.27|24.67|23.27|24.68|23.28|24.65|23.25|57
1694459400000|2023-09-11 19:10:00|24.66|23.26|24.67|23.27|24.67|23.27|24.65|23.25|42
1694459700000|2023-09-11 19:15:00|24.66|23.26|24.55|23.15|24.66|23.26|24.55|23.15|43
1694460000000|2023-09-11 19:20:00|24.53|23.13|24.52|23.12|24.58|23.18|24.43|23.03|294
1694460300000|2023-09-11 19:25:00|24.53|23.13|24.62|23.22|24.62|23.22|24.51|23.11|102
1694460600000|2023-09-11 19:30:00|24.61|23.21|24.58|23.18|24.63|23.23|24.57|23.17|86
1694460900000|2023-09-11 19:35:00|24.59|23.19|24.45|23.05|24.59|23.19|24.38|22.98|260
1694461200000|2023-09-11 19:40:00|24.46|23.06|24.49|23.09|24.53|23.13|24.44|23.04|126
1694461500000|2023-09-11 19:45:00|24.48|23.08|24.54|23.14|24.57|23.17|24.47|23.07|111
1694461800000|2023-09-11 19:50:00|24.53|23.13|24.45|23.05|24.53|23.13|24.43|23.03|79
1694462100000|2023-09-11 19:55:00|24.46|23.06|24.51|23.11|24.52|23.12|24.45|23.05|132
1694462400000|2023-09-11 20:00:00|24.5|23.1|24.55|23.15|24.56|23.16|24.43|23.03|218
1694462700000|2023-09-11 20:05:00|24.56|23.16|24.61|23.21|24.62|23.22|24.54|23.14|174
1694463000000|2023-09-11 20:10:00|24.62|23.22|24.63|23.23|24.64|23.24|24.59|23.19|104
1694463300000|2023-09-11 20:15:00|24.62|23.22|24.6|23.2|24.67|23.27|24.6|23.2|87
1694463600000|2023-09-11 20:20:00|24.59|23.19|24.61|23.21|24.61|23.21|24.58|23.18|83
1694463900000|2023-09-11 20:25:00|24.62|23.22|24.61|23.21|24.65|23.25|24.61|23.21|94
1694464200000|2023-09-11 20:30:00|24.62|23.22|24.64|23.24|24.66|23.26|24.61|23.21|69
1694464500000|2023-09-11 20:35:00|24.63|23.23|24.67|23.27|24.68|23.28|24.62|23.22|75
1694464800000|2023-09-11 20:40:00|24.68|23.28|24.71|23.31|24.72|23.32|24.68|23.28|46
1694465100000|2023-09-11 20:45:00|24.72|23.32|24.71|23.31|24.73|23.33|24.69|23.29|60
1694465400000|2023-09-11 20:50:00|24.72|23.32|24.69|23.29|24.73|23.33|24.69|23.29|44
1694465700000|2023-09-11 20:55:00|24.68|23.28|24.73|23.33|24.73|23.33|24.67|23.27|50
1694466000000|2023-09-11 21:00:00|24.74|23.34|24.75|23.35|24.75|23.35|24.72|23.32|22
1694466300000|2023-09-11 21:05:00|24.74|23.34|24.74|23.34|24.74|23.34|24.72|23.32|19
1694466600000|2023-09-11 21:10:00|24.73|23.33|24.83|23.43|24.83|23.43|24.73|23.33|21
1694466900000|2023-09-11 21:15:00|24.82|23.42|24.8|23.4|24.83|23.43|24.79|23.39|25
1694467200000|2023-09-11 21:20:00|24.79|23.39|24.8|23.4|24.81|23.41|24.78|23.38|12
1694467500000|2023-09-11 21:25:00|24.79|23.39|24.75|23.35|24.8|23.4|24.75|23.35|13
1694467800000|2023-09-11 21:30:00|24.76|23.36|24.76|23.36|24.78|23.38|24.76|23.36|9
1694468100000|2023-09-11 21:35:00|24.75|23.35|24.74|23.34|24.75|23.35|24.74|23.34|14
1694468400000|2023-09-11 21:40:00|24.75|23.35|24.73|23.33|24.75|23.35|24.71|23.31|23
1694468700000|2023-09-11 21:45:00|24.74|23.34|24.75|23.35|24.75|23.35|24.74|23.34|6
1694469300000|2023-09-11 21:55:00|24.74|23.34|24.73|23.33|24.74|23.34|24.71|23.31|10
1694469600000|2023-09-11 22:00:00|24.74|23.34|24.76|23.36|24.76|23.36|24.73|23.33|19
1694469900000|2023-09-11 22:05:00|24.77|23.37|24.79|23.39|24.79|23.39|24.77|23.37|3
1694470200000|2023-09-11 22:10:00|24.8|23.4|24.79|23.39|24.81|23.41|24.78|23.38|6
1694470500000|2023-09-11 22:15:00|24.8|23.4|24.82|23.42|24.82|23.42|24.8|23.4|7
1694470800000|2023-09-11 22:20:00|24.81|23.41|24.82|23.42|24.82|23.42|24.81|23.41|4
1694471100000|2023-09-11 22:25:00|24.83|23.43|24.83|23.43|24.84|23.44|24.83|23.43|15
1694471400000|2023-09-11 22:30:00|24.84|23.44|24.83|23.43|24.85|23.45|24.83|23.43|12
1694471700000|2023-09-11 22:35:00|24.82|23.42|24.82|23.42|24.83|23.43|24.82|23.42|3
1694472000000|2023-09-11 22:40:00|24.81|23.41|24.8|23.4|24.81|23.41|24.78|23.38|18
1694472300000|2023-09-11 22:45:00|24.79|23.39|24.77|23.37|24.79|23.39|24.77|23.37|5
1694472600000|2023-09-11 22:50:00|24.78|23.38|24.77|23.37|24.78|23.38|24.76|23.36|16
1694472900000|2023-09-11 22:55:00|24.76|23.36|24.78|23.38|24.78|23.38|24.76|23.36|39
1694473200000|2023-09-11 23:00:00|24.79|23.39|24.8|23.4|24.8|23.4|24.78|23.38|20
1694473500000|2023-09-11 23:05:00|24.79|23.39|24.82|23.42|24.82|23.42|24.79|23.39|21
1694473800000|2023-09-11 23:10:00|24.81|23.41|24.82|23.42|24.82|23.42|24.81|23.41|14
1694474100000|2023-09-11 23:15:00|24.81|23.41|24.79|23.39|24.81|23.41|24.79|23.39|3
1694474400000|2023-09-11 23:20:00|24.78|23.38|24.79|23.39|24.79|23.39|24.77|23.37|12
1694474700000|2023-09-11 23:25:00|24.78|23.38|24.81|23.41|24.81|23.41|24.75|23.35|92
1694475000000|2023-09-11 23:30:00|24.82|23.42|24.82|23.42|24.85|23.45|24.82|23.42|121
1694475300000|2023-09-11 23:35:00|24.83|23.43|24.87|23.47|24.89|23.49|24.82|23.42|121
1694475600000|2023-09-11 23:40:00|24.86|23.46|24.87|23.47|24.89|23.49|24.86|23.46|117
1694475900000|2023-09-11 23:45:00|24.88|23.48|24.86|23.46|24.88|23.48|24.86|23.46|29
1694476200000|2023-09-11 23:50:00|24.87|23.47|24.88|23.48|24.88|23.48|24.86|23.46|40
1694476500000|2023-09-11 23:55:00|24.87|23.47|24.91|23.51|24.92|23.52|24.87|23.47|37
1694476800000|2023-09-12 00:00:00|24.92|23.52|24.91|23.51|24.94|23.54|24.9|23.5|104
1694477100000|2023-09-12 00:05:00|24.9|23.5|24.88|23.48|24.91|23.51|24.88|23.48|76
1694477400000|2023-09-12 00:10:00|24.89|23.49|24.88|23.48|24.9|23.5|24.88|23.48|21
1694477700000|2023-09-12 00:15:00|24.89|23.49|24.85|23.45|24.9|23.5|24.85|23.45|27
1694478000000|2023-09-12 00:20:00|24.84|23.44|24.84|23.44|24.86|23.46|24.83|23.43|37
1694478300000|2023-09-12 00:25:00|24.83|23.43|24.85|23.45|24.86|23.46|24.83|23.43|27
1694478600000|2023-09-12 00:30:00|24.86|23.46|24.84|23.44|24.86|23.46|24.83|23.43|65
1694478900000|2023-09-12 00:35:00|24.83|23.43|24.87|23.47|24.87|23.47|24.83|23.43|17
1694479200000|2023-09-12 00:40:00|24.86|23.46|24.88|23.48|24.88|23.48|24.85|23.45|23
1694479500000|2023-09-12 00:45:00|24.87|23.47|24.96|23.56|24.99|23.59|24.87|23.47|62
1694479800000|2023-09-12 00:50:00|24.97|23.57|25.01|23.61|25.08|23.68|24.96|23.56|177
1694480100000|2023-09-12 00:55:00|25.02|23.62|24.94|23.54|25.02|23.62|24.92|23.52|41
1694480400000|2023-09-12 01:00:00|24.95|23.55|24.87|23.47|24.96|23.56|24.87|23.47|55
1694480700000|2023-09-12 01:05:00|24.88|23.48|24.89|23.49|24.9|23.5|24.85|23.45|68
1694481000000|2023-09-12 01:10:00|24.88|23.48|24.88|23.48|24.92|23.52|24.88|23.48|67
1694481300000|2023-09-12 01:15:00|24.87|23.47|24.87|23.47|24.9|23.5|24.86|23.46|29
1694481600000|2023-09-12 01:20:00|24.86|23.46|24.84|23.44|24.88|23.48|24.84|23.44|25
1694481900000|2023-09-12 01:25:00|24.83|23.43|24.82|23.42|24.83|23.43|24.79|23.39|50
1694482200000|2023-09-12 01:30:00|24.81|23.41|24.8|23.4|24.82|23.42|24.79|23.39|50
1694482500000|2023-09-12 01:35:00|24.81|23.41|24.81|23.41|24.81|23.41|24.8|23.4|3
1694482800000|2023-09-12 01:40:00|24.82|23.42|24.81|23.41|24.83|23.43|24.8|23.4|54
1694483100000|2023-09-12 01:45:00|24.8|23.4|24.84|23.44|24.84|23.44|24.79|23.39|25
1694483400000|2023-09-12 01:50:00|24.83|23.43|24.8|23.4|24.83|23.43|24.8|23.4|12
1694483700000|2023-09-12 01:55:00|24.81|23.41|24.81|23.41|24.81|23.41|24.8|23.4|3
1694484000000|2023-09-12 02:00:00|24.8|23.4|24.83|23.43|24.83|23.43|24.8|23.4|22
1694484300000|2023-09-12 02:05:00|24.82|23.42|24.84|23.44|24.85|23.45|24.82|23.42|35
1694484600000|2023-09-12 02:10:00|24.85|23.45|24.85|23.45|24.85|23.45|24.84|23.44|39
1694484900000|2023-09-12 02:15:00|24.84|23.44|24.84|23.44|24.85|23.45|24.84|23.44|53
1694485200000|2023-09-12 02:20:00|24.83|23.43|24.81|23.41|24.83|23.43|24.8|23.4|43
1694485500000|2023-09-12 02:25:00|24.8|23.4|24.82|23.42|24.83|23.43|24.8|23.4|35
1694485800000|2023-09-12 02:30:00|24.83|23.43|24.86|23.46|24.87|23.47|24.82|23.42|74
1694486100000|2023-09-12 02:35:00|24.87|23.47|24.91|23.51|24.92|23.52|24.86|23.46|97
1694486400000|2023-09-12 02:40:00|24.92|23.52|24.85|23.45|24.92|23.52|24.85|23.45|54
1694486700000|2023-09-12 02:45:00|24.86|23.46|24.89|23.49|24.91|23.51|24.84|23.44|67
1694487000000|2023-09-12 02:50:00|24.88|23.48|24.89|23.49|24.89|23.49|24.87|23.47|24
1694487300000|2023-09-12 02:55:00|24.9|23.5|24.89|23.49|24.9|23.5|24.89|23.49|12
1694487600000|2023-09-12 03:00:00|24.9|23.5|24.96|23.56|25.01|23.61|24.9|23.5|176
1694487900000|2023-09-12 03:05:00|24.97|23.57|24.97|23.57|24.98|23.58|24.96|23.56|69
1694488200000|2023-09-12 03:10:00|24.98|23.58|25.08|23.68|25.09|23.69|24.98|23.58|189
1694488500000|2023-09-12 03:15:00|25.09|23.69|25.23|23.83|25.28|23.88|25.06|23.66|310
1694488800000|2023-09-12 03:20:00|25.24|23.84|25.47|24.07|25.52|24.12|25.24|23.84|278
1694489100000|2023-09-12 03:25:00|25.46|24.06|25.56|24.16|25.68|24.28|25.46|24.06|215
1694489400000|2023-09-12 03:30:00|25.57|24.17|25.47|24.07|25.6|24.2|25.47|24.07|239
1694489700000|2023-09-12 03:35:00|25.48|24.08|25.48|24.08|25.51|24.11|25.44|24.04|143
1694490000000|2023-09-12 03:40:00|25.47|24.07|25.43|24.03|25.49|24.09|25.42|24.02|139
1694490300000|2023-09-12 03:45:00|25.42|24.02|25.38|23.98|25.43|24.03|25.35|23.95|117
1694490600000|2023-09-12 03:50:00|25.37|23.97|25.42|24.02|25.42|24.02|25.35|23.95|88
1694490900000|2023-09-12 03:55:00|25.41|24.01|25.4|24|25.48|24.08|25.4|24|50
1694491200000|2023-09-12 04:00:00|25.41|24.01|25.4|24|25.49|24.09|25.39|23.99|190
1694491500000|2023-09-12 04:05:00|25.39|23.99|25.39|23.99|25.43|24.03|25.34|23.94|173
1694491800000|2023-09-12 04:10:00|25.4|24|25.38|23.98|25.42|24.02|25.38|23.98|129
1694492100000|2023-09-12 04:15:00|25.39|23.99|25.37|23.97|25.4|24|25.33|23.93|105
1694492400000|2023-09-12 04:20:00|25.38|23.98|25.4|24|25.41|24.01|25.36|23.96|107
1694492700000|2023-09-12 04:25:00|25.41|24.01|25.39|23.99|25.43|24.03|25.38|23.98|103
1694493000000|2023-09-12 04:30:00|25.38|23.98|25.38|23.98|25.41|24.01|25.37|23.97|133
1694493300000|2023-09-12 04:35:00|25.39|23.99|25.39|23.99|25.39|23.99|25.37|23.97|101
1694493600000|2023-09-12 04:40:00|25.4|24|25.37|23.97|25.4|24|25.37|23.97|114
1694493900000|2023-09-12 04:45:00|25.38|23.98|25.35|23.95|25.38|23.98|25.34|23.94|46
1694494200000|2023-09-12 04:50:00|25.34|23.94|25.32|23.92|25.36|23.96|25.31|23.91|103
1694494500000|2023-09-12 04:55:00|25.31|23.91|25.29|23.89|25.33|23.93|25.26|23.86|151
1694494800000|2023-09-12 05:00:00|25.28|23.88|25.23|23.83|25.31|23.91|25.19|23.79|154
1694495100000|2023-09-12 05:05:00|25.22|23.82|25.24|23.84|25.27|23.87|25.2|23.8|121
1694495400000|2023-09-12 05:10:00|25.25|23.85|25.24|23.84|25.26|23.86|25.22|23.82|134
1694495700000|2023-09-12 05:15:00|25.23|23.83|25.19|23.79|25.24|23.84|25.18|23.78|77
1694496000000|2023-09-12 05:20:00|25.18|23.78|25.21|23.81|25.22|23.82|25.18|23.78|106
1694496300000|2023-09-12 05:25:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|34
1694496600000|2023-09-12 05:30:00|25.22|23.82|25.23|23.83|25.26|23.86|25.21|23.81|84
1694496900000|2023-09-12 05:35:00|25.22|23.82|25.23|23.83|25.29|23.89|25.22|23.82|114
1694497200000|2023-09-12 05:40:00|25.22|23.82|25.25|23.85|25.25|23.85|25.22|23.82|40
1694497500000|2023-09-12 05:45:00|25.26|23.86|25.3|23.9|25.3|23.9|25.25|23.85|151
1694497800000|2023-09-12 05:50:00|25.29|23.89|25.28|23.88|25.3|23.9|25.24|23.84|118
1694498100000|2023-09-12 05:55:00|25.29|23.89|25.29|23.89|25.3|23.9|25.26|23.86|111
1694498400000|2023-09-12 06:00:00|25.3|23.9|25.3|23.9|25.36|23.96|25.29|23.89|187
1694498700000|2023-09-12 06:05:00|25.29|23.89|25.29|23.89|25.32|23.92|25.28|23.88|65
1694499000000|2023-09-12 06:10:00|25.3|23.9|25.27|23.87|25.3|23.9|25.24|23.84|86
1694499300000|2023-09-12 06:15:00|25.26|23.86|25.25|23.85|25.28|23.88|25.25|23.85|82
1694499600000|2023-09-12 06:20:00|25.26|23.86|25.26|23.86|25.29|23.89|25.25|23.85|51
1694499900000|2023-09-12 06:25:00|25.25|23.85|25.27|23.87|25.27|23.87|25.24|23.84|55
1694500200000|2023-09-12 06:30:00|25.28|23.88|25.31|23.91|25.31|23.91|25.24|23.84|122
1694500500000|2023-09-12 06:35:00|25.3|23.9|25.29|23.89|25.31|23.91|25.29|23.89|52
1694500800000|2023-09-12 06:40:00|25.28|23.88|25.26|23.86|25.28|23.88|25.24|23.84|17
1694501100000|2023-09-12 06:45:00|25.27|23.87|25.27|23.87|25.28|23.88|25.26|23.86|53
1694501400000|2023-09-12 06:50:00|25.26|23.86|25.24|23.84|25.28|23.88|25.23|23.83|25
1694501700000|2023-09-12 06:55:00|25.23|23.83|25.23|23.83|25.24|23.84|25.21|23.81|39
1694502000000|2023-09-12 07:00:00|25.24|23.84|25.27|23.87|25.29|23.89|25.24|23.84|58
1694502300000|2023-09-12 07:05:00|25.26|23.86|25.26|23.86|25.28|23.88|25.25|23.85|53
1694502600000|2023-09-12 07:10:00|25.25|23.85|25.18|23.78|25.26|23.86|25.17|23.77|108
1694502900000|2023-09-12 07:15:00|25.19|23.79|25.19|23.79|25.2|23.8|25.17|23.77|79
1694503200000|2023-09-12 07:20:00|25.2|23.8|25.2|23.8|25.23|23.83|25.19|23.79|81
1694503500000|2023-09-12 07:25:00|25.21|23.81|25.23|23.83|25.23|23.83|25.19|23.79|53
1694503800000|2023-09-12 07:30:00|25.24|23.84|25.26|23.86|25.27|23.87|25.23|23.83|77
1694504100000|2023-09-12 07:35:00|25.27|23.87|25.27|23.87|25.29|23.89|25.26|23.86|77
1694504400000|2023-09-12 07:40:00|25.28|23.88|25.26|23.86|25.3|23.9|25.26|23.86|59
1694504700000|2023-09-12 07:45:00|25.27|23.87|25.3|23.9|25.31|23.91|25.26|23.86|163
1694505000000|2023-09-12 07:50:00|25.29|23.89|25.27|23.87|25.3|23.9|25.25|23.85|65
1694505300000|2023-09-12 07:55:00|25.26|23.86|25.29|23.89|25.29|23.89|25.26|23.86|38
1694505600000|2023-09-12 08:00:00|25.3|23.9|25.29|23.89|25.31|23.91|25.28|23.88|74
1694505900000|2023-09-12 08:05:00|25.28|23.88|25.29|23.89|25.29|23.89|25.27|23.87|86
1694506200000|2023-09-12 08:10:00|25.28|23.88|25.32|23.92|25.33|23.93|25.28|23.88|127
1694506500000|2023-09-12 08:15:00|25.33|23.93|25.34|23.94|25.39|23.99|25.32|23.92|70
1694506800000|2023-09-12 08:20:00|25.35|23.95|25.34|23.94|25.35|23.95|25.33|23.93|74
1694507100000|2023-09-12 08:25:00|25.35|23.95|25.35|23.95|25.37|23.97|25.34|23.94|35
1694507400000|2023-09-12 08:30:00|25.34|23.94|25.33|23.93|25.35|23.95|25.32|23.92|42
1694508000000|2023-09-12 08:40:00|25.32|23.92|25.32|23.92|25.32|23.92|25.32|23.92|1
1694508300000|2023-09-12 08:45:00|25.31|23.91|25.32|23.92|25.32|23.92|25.31|23.91|14
1694508600000|2023-09-12 08:50:00|25.31|23.91|25.3|23.9|25.33|23.93|25.29|23.89|44
1694508900000|2023-09-12 08:55:00|25.29|23.89|25.26|23.86|25.29|23.89|25.24|23.84|160
1694509200000|2023-09-12 09:00:00|25.27|23.87|25.25|23.85|25.29|23.89|25.25|23.85|91
1694509500000|2023-09-12 09:05:00|25.26|23.86|25.23|23.83|25.26|23.86|25.22|23.82|44
1694509800000|2023-09-12 09:10:00|25.24|23.84|25.26|23.86|25.27|23.87|25.22|23.82|73
1694510100000|2023-09-12 09:15:00|25.27|23.87|25.3|23.9|25.33|23.93|25.26|23.86|28
1694510400000|2023-09-12 09:20:00|25.31|23.91|25.31|23.91|25.32|23.92|25.3|23.9|59
1694510700000|2023-09-12 09:25:00|25.32|23.92|25.34|23.94|25.34|23.94|25.32|23.92|49
1694511000000|2023-09-12 09:30:00|25.35|23.95|25.36|23.96|25.37|23.97|25.34|23.94|110
1694511300000|2023-09-12 09:35:00|25.35|23.95|25.4|24|25.41|24.01|25.35|23.95|134
1694511600000|2023-09-12 09:40:00|25.41|24.01|25.41|24.01|25.42|24.02|25.4|24|43
1694511900000|2023-09-12 09:45:00|25.4|24|25.45|24.05|25.47|24.07|25.4|24|64
1694512200000|2023-09-12 09:50:00|25.46|24.06|25.47|24.07|25.47|24.07|25.43|24.03|72
1694512500000|2023-09-12 09:55:00|25.46|24.06|25.51|24.11|25.52|24.12|25.44|24.04|58
1694512800000|2023-09-12 10:00:00|25.52|24.12|25.48|24.08|25.52|24.12|25.47|24.07|67
1694513100000|2023-09-12 10:05:00|25.47|24.07|25.49|24.09|25.49|24.09|25.46|24.06|25
1694513400000|2023-09-12 10:10:00|25.5|24.1|25.54|24.14|25.55|24.15|25.5|24.1|29
1694513700000|2023-09-12 10:15:00|25.53|24.13|25.61|24.21|25.61|24.21|25.52|24.12|109
1694514000000|2023-09-12 10:20:00|25.6|24.2|25.86|24.46|25.97|24.57|25.59|24.19|337
1694514300000|2023-09-12 10:25:00|25.87|24.47|25.83|24.43|25.88|24.48|25.76|24.36|225
1694514600000|2023-09-12 10:30:00|25.82|24.42|25.72|24.32|25.84|24.44|25.69|24.29|219
1694514900000|2023-09-12 10:35:00|25.71|24.31|25.67|24.27|25.75|24.35|25.64|24.24|252
1694515200000|2023-09-12 10:40:00|25.68|24.28|25.65|24.25|25.7|24.3|25.64|24.24|170
1694515500000|2023-09-12 10:45:00|25.66|24.26|25.64|24.24|25.66|24.26|25.59|24.19|102
1694515800000|2023-09-12 10:50:00|25.65|24.25|25.67|24.27|25.68|24.28|25.65|24.25|91
1694516100000|2023-09-12 10:55:00|25.68|24.28|25.68|24.28|25.71|24.31|25.68|24.28|75
1694516400000|2023-09-12 11:00:00|25.69|24.29|25.63|24.23|25.7|24.3|25.62|24.22|93
1694516700000|2023-09-12 11:05:00|25.64|24.24|25.65|24.25|25.7|24.3|25.63|24.23|106
1694517000000|2023-09-12 11:10:00|25.66|24.26|25.63|24.23|25.68|24.28|25.63|24.23|58
1694517300000|2023-09-12 11:15:00|25.62|24.22|25.57|24.17|25.64|24.24|25.57|24.17|42
1694517600000|2023-09-12 11:20:00|25.58|24.18|25.57|24.17|25.61|24.21|25.56|24.16|48
1694517900000|2023-09-12 11:25:00|25.58|24.18|25.59|24.19|25.61|24.21|25.57|24.17|74
1694518200000|2023-09-12 11:30:00|25.58|24.18|25.55|24.15|25.59|24.19|25.54|24.14|88
1694518500000|2023-09-12 11:35:00|25.54|24.14|25.54|24.14|25.57|24.17|25.53|24.13|75
1694518800000|2023-09-12 11:40:00|25.53|24.13|25.54|24.14|25.55|24.15|25.53|24.13|158
1694519100000|2023-09-12 11:45:00|25.55|24.15|25.56|24.16|25.56|24.16|25.54|24.14|76
1694519400000|2023-09-12 11:50:00|25.57|24.17|25.56|24.16|25.57|24.17|25.56|24.16|56
1694519700000|2023-09-12 11:55:00|25.57|24.17|25.57|24.17|25.58|24.18|25.55|24.15|19
1694520000000|2023-09-12 12:00:00|25.58|24.18|25.57|24.17|25.59|24.19|25.55|24.15|92
1694520300000|2023-09-12 12:05:00|25.58|24.18|25.6|24.2|25.61|24.21|25.57|24.17|75
1694520600000|2023-09-12 12:10:00|25.61|24.21|25.63|24.23|25.64|24.24|25.6|24.2|69
1694520900000|2023-09-12 12:15:00|25.62|24.22|25.55|24.15|25.63|24.23|25.52|24.12|74
1694521200000|2023-09-12 12:20:00|25.54|24.14|25.55|24.15|25.56|24.16|25.52|24.12|110
1694521500000|2023-09-12 12:25:00|25.54|24.14|25.56|24.16|25.57|24.17|25.53|24.13|73
1694521800000|2023-09-12 12:30:00|25.57|24.17|25.62|24.22|25.63|24.23|25.56|24.16|54
1694522100000|2023-09-12 12:35:00|25.63|24.23|25.59|24.19|25.64|24.24|25.57|24.17|53
1694522400000|2023-09-12 12:40:00|25.6|24.2|25.64|24.24|25.66|24.26|25.6|24.2|35
1694522700000|2023-09-12 12:45:00|25.65|24.25|25.61|24.21|25.66|24.26|25.61|24.21|43
1694523000000|2023-09-12 12:50:00|25.6|24.2|25.62|24.22|25.64|24.24|25.59|24.19|53
1694523300000|2023-09-12 12:55:00|25.61|24.21|25.61|24.21|25.61|24.21|25.58|24.18|75
1694523600000|2023-09-12 13:00:00|25.6|24.2|25.59|24.19|25.61|24.21|25.56|24.16|127
1694523900000|2023-09-12 13:05:00|25.6|24.2|25.6|24.2|25.62|24.22|25.6|24.2|45
1694524200000|2023-09-12 13:10:00|25.59|24.19|25.57|24.17|25.6|24.2|25.57|24.17|67
1694524500000|2023-09-12 13:15:00|25.58|24.18|25.51|24.11|25.58|24.18|25.51|24.11|184
1694524800000|2023-09-12 13:20:00|25.52|24.12|25.51|24.11|25.53|24.13|25.49|24.09|140
1694525100000|2023-09-12 13:25:00|25.5|24.1|25.53|24.13|25.54|24.14|25.5|24.1|74
1694525400000|2023-09-12 13:30:00|25.54|24.14|25.51|24.11|25.54|24.14|25.5|24.1|110
1694525700000|2023-09-12 13:35:00|25.52|24.12|25.53|24.13|25.55|24.15|25.5|24.1|54
1694526000000|2023-09-12 13:40:00|25.55|24.15|25.58|24.18|25.58|24.18|25.54|24.14|74
1694526300000|2023-09-12 13:45:00|25.59|24.19|25.62|24.22|25.65|24.25|25.57|24.17|184
1694526600000|2023-09-12 13:50:00|25.63|24.23|25.65|24.25|25.66|24.26|25.58|24.18|117
1694526900000|2023-09-12 13:55:00|25.66|24.26|25.66|24.26|25.68|24.28|25.61|24.21|203
1694527200000|2023-09-12 14:00:00|25.67|24.27|25.61|24.21|25.76|24.36|25.61|24.21|159
1694527500000|2023-09-12 14:05:00|25.6|24.2|25.62|24.22|25.62|24.22|25.58|24.18|129
1694527800000|2023-09-12 14:10:00|25.61|24.21|25.64|24.24|25.65|24.25|25.59|24.19|98
1694528100000|2023-09-12 14:15:00|25.65|24.25|25.65|24.25|25.66|24.26|25.62|24.22|81
1694528400000|2023-09-12 14:20:00|25.64|24.24|25.61|24.21|25.64|24.24|25.6|24.2|36
1694528700000|2023-09-12 14:25:00|25.62|24.22|25.58|24.18|25.62|24.22|25.53|24.13|77
1694529000000|2023-09-12 14:30:00|25.57|24.17|25.59|24.19|25.61|24.21|25.57|24.17|95
1694529300000|2023-09-12 14:35:00|25.6|24.2|25.58|24.18|25.64|24.24|25.58|24.18|43
1694529600000|2023-09-12 14:40:00|25.57|24.17|25.53|24.13|25.58|24.18|25.51|24.11|67
1694529900000|2023-09-12 14:45:00|25.54|24.14|25.51|24.11|25.59|24.19|25.49|24.09|120
1694530200000|2023-09-12 14:50:00|25.5|24.1|25.52|24.12|25.55|24.15|25.49|24.09|65
1694530500000|2023-09-12 14:55:00|25.53|24.13|25.53|24.13|25.55|24.15|25.52|24.12|53
1694530800000|2023-09-12 15:00:00|25.54|24.14|25.58|24.18|25.58|24.18|25.53|24.13|79
1694531100000|2023-09-12 15:05:00|25.57|24.17|25.62|24.22|25.62|24.22|25.55|24.15|52
1694531400000|2023-09-12 15:10:00|25.63|24.23|25.56|24.16|25.63|24.23|25.55|24.15|38
1694531700000|2023-09-12 15:15:00|25.57|24.17|25.62|24.22|25.62|24.22|25.57|24.17|40
1694532000000|2023-09-12 15:20:00|25.61|24.21|25.57|24.17|25.62|24.22|25.56|24.16|87
1694532300000|2023-09-12 15:25:00|25.58|24.18|25.6|24.2|25.61|24.21|25.57|24.17|61
1694532600000|2023-09-12 15:30:00|25.61|24.21|25.58|24.18|25.61|24.21|25.57|24.17|48
1694532900000|2023-09-12 15:35:00|25.57|24.17|25.6|24.2|25.61|24.21|25.56|24.16|143
1694533200000|2023-09-12 15:40:00|25.59|24.19|25.58|24.18|25.59|24.19|25.56|24.16|32
1694533500000|2023-09-12 15:45:00|25.59|24.19|25.57|24.17|25.6|24.2|25.55|24.15|47
1694533800000|2023-09-12 15:50:00|25.58|24.18|25.59|24.19|25.6|24.2|25.57|24.17|36
1694534100000|2023-09-12 15:55:00|25.58|24.18|25.59|24.19|25.6|24.2|25.57|24.17|30
1694534400000|2023-09-12 16:00:00|25.6|24.2|25.6|24.2|25.61|24.21|25.56|24.16|73
1694534700000|2023-09-12 16:05:00|25.61|24.21|25.58|24.18|25.63|24.23|25.57|24.17|86
1694535000000|2023-09-12 16:10:00|25.57|24.17|25.58|24.18|25.61|24.21|25.57|24.17|40
1694535300000|2023-09-12 16:15:00|25.57|24.17|25.6|24.2|25.6|24.2|25.56|24.16|56
1694535600000|2023-09-12 16:20:00|25.61|24.21|25.62|24.22|25.68|24.28|25.61|24.21|64
1694535900000|2023-09-12 16:25:00|25.63|24.23|25.67|24.27|25.7|24.3|25.63|24.23|107
1694536200000|2023-09-12 16:30:00|25.68|24.28|25.76|24.36|25.82|24.42|25.66|24.26|260
1694536500000|2023-09-12 16:35:00|25.75|24.35|25.7|24.3|25.76|24.36|25.65|24.25|137
1694536800000|2023-09-12 16:40:00|25.71|24.31|25.61|24.21|25.71|24.31|25.61|24.21|117
1694537100000|2023-09-12 16:45:00|25.6|24.2|25.59|24.19|25.62|24.22|25.56|24.16|38
1694537400000|2023-09-12 16:50:00|25.6|24.2|25.54|24.14|25.61|24.21|25.54|24.14|51
1694537700000|2023-09-12 16:55:00|25.53|24.13|25.51|24.11|25.55|24.15|25.46|24.06|69
1694538000000|2023-09-12 17:00:00|25.5|24.1|25.49|24.09|25.5|24.1|25.46|24.06|76
1694538300000|2023-09-12 17:05:00|25.48|24.08|25.49|24.09|25.51|24.11|25.47|24.07|62
1694538600000|2023-09-12 17:10:00|25.5|24.1|25.47|24.07|25.51|24.11|25.47|24.07|28
1694538900000|2023-09-12 17:15:00|25.46|24.06|25.37|23.97|25.47|24.07|25.28|23.88|146
1694539200000|2023-09-12 17:20:00|25.38|23.98|25.44|24.04|25.47|24.07|25.36|23.96|129
1694539500000|2023-09-12 17:25:00|25.43|24.03|25.45|24.05|25.49|24.09|25.42|24.02|79
1694539800000|2023-09-12 17:30:00|25.44|24.04|25.42|24.02|25.48|24.08|25.4|24|87
1694540100000|2023-09-12 17:35:00|25.41|24.01|25.4|24|25.41|24.01|25.38|23.98|42
1694540400000|2023-09-12 17:40:00|25.41|24.01|25.4|24|25.43|24.03|25.4|24|74
1694540700000|2023-09-12 17:45:00|25.39|23.99|25.41|24.01|25.42|24.02|25.39|23.99|37
1694541000000|2023-09-12 17:50:00|25.42|24.02|25.4|24|25.46|24.06|25.4|24|71
1694541300000|2023-09-12 17:55:00|25.39|23.99|25.34|23.94|25.39|23.99|25.34|23.94|66
1694541600000|2023-09-12 18:00:00|25.35|23.95|25.36|23.96|25.37|23.97|25.33|23.93|130
1694541900000|2023-09-12 18:05:00|25.35|23.95|25.38|23.98|25.39|23.99|25.35|23.95|28
1694542200000|2023-09-12 18:10:00|25.37|23.97|25.41|24.01|25.42|24.02|25.34|23.94|29
1694542500000|2023-09-12 18:15:00|25.42|24.02|25.42|24.02|25.43|24.03|25.38|23.98|74
1694542800000|2023-09-12 18:20:00|25.41|24.01|25.4|24|25.43|24.03|25.39|23.99|44
1694543100000|2023-09-12 18:25:00|25.41|24.01|25.42|24.02|25.42|24.02|25.4|24|40
1694543400000|2023-09-12 18:30:00|25.41|24.01|25.42|24.02|25.43|24.03|25.41|24.01|14
1694543700000|2023-09-12 18:35:00|25.43|24.03|25.41|24.01|25.43|24.03|25.41|24.01|19
1694544300000|2023-09-12 18:45:00|25.42|24.02|25.42|24.02|25.43|24.03|25.41|24.01|21
1694544600000|2023-09-12 18:50:00|25.41|24.01|25.41|24.01|25.42|24.02|25.39|23.99|25
1694544900000|2023-09-12 18:55:00|25.42|24.02|25.44|24.04|25.46|24.06|25.42|24.02|45
1694545200000|2023-09-12 19:00:00|25.45|24.05|25.45|24.05|25.47|24.07|25.44|24.04|19
1694545500000|2023-09-12 19:05:00|25.46|24.06|25.49|24.09|25.49|24.09|25.46|24.06|26
1694545800000|2023-09-12 19:10:00|25.5|24.1|25.49|24.09|25.53|24.13|25.48|24.08|48
1694546100000|2023-09-12 19:15:00|25.5|24.1|25.55|24.15|25.64|24.24|25.5|24.1|183
1694546400000|2023-09-12 19:20:00|25.54|24.14|25.52|24.12|25.56|24.16|25.51|24.11|73
1694546700000|2023-09-12 19:25:00|25.53|24.13|25.51|24.11|25.54|24.14|25.5|24.1|19
1694547000000|2023-09-12 19:30:00|25.5|24.1|25.47|24.07|25.51|24.11|25.47|24.07|18
1694547300000|2023-09-12 19:35:00|25.48|24.08|25.48|24.08|25.5|24.1|25.47|24.07|11
1694547600000|2023-09-12 19:40:00|25.49|24.09|25.47|24.07|25.49|24.09|25.46|24.06|11
1694547900000|2023-09-12 19:45:00|25.46|24.06|25.45|24.05|25.47|24.07|25.45|24.05|32
1694548200000|2023-09-12 19:50:00|25.44|24.04|25.42|24.02|25.46|24.06|25.41|24.01|47
1694548500000|2023-09-12 19:55:00|25.41|24.01|25.42|24.02|25.43|24.03|25.41|24.01|40
1694548800000|2023-09-12 20:00:00|25.43|24.03|25.4|24|25.43|24.03|25.37|23.97|84
1694549100000|2023-09-12 20:05:00|25.41|24.01|25.41|24.01|25.42|24.02|25.4|24|31
1694549400000|2023-09-12 20:10:00|25.4|24|25.41|24.01|25.42|24.02|25.4|24|36
1694549700000|2023-09-12 20:15:00|25.4|24|25.4|24|25.42|24.02|25.39|23.99|25
1694550000000|2023-09-12 20:20:00|25.39|23.99|25.42|24.02|25.42|24.02|25.39|23.99|70
1694550300000|2023-09-12 20:25:00|25.41|24.01|25.44|24.04|25.45|24.05|25.41|24.01|44
1694550600000|2023-09-12 20:30:00|25.43|24.03|25.42|24.02|25.43|24.03|25.41|24.01|12
1694550900000|2023-09-12 20:35:00|25.41|24.01|25.43|24.03|25.44|24.04|25.41|24.01|45
1694551200000|2023-09-12 20:40:00|25.44|24.04|25.44|24.04|25.45|24.05|25.43|24.03|17
1694551500000|2023-09-12 20:45:00|25.43|24.03|25.4|24|25.43|24.03|25.39|23.99|42
1694551800000|2023-09-12 20:50:00|25.41|24.01|25.39|23.99|25.41|24.01|25.37|23.97|31
1694552100000|2023-09-12 20:55:00|25.37|23.97|25.4|24|25.4|24|25.37|23.97|35
1694552400000|2023-09-12 21:00:00|25.39|23.99|25.39|23.99|25.4|24|25.36|23.96|25
1694552700000|2023-09-12 21:05:00|25.38|23.98|25.42|24.02|25.42|24.02|25.38|23.98|5
1694553000000|2023-09-12 21:10:00|25.43|24.03|25.45|24.05|25.48|24.08|25.42|24.02|23
1694553300000|2023-09-12 21:15:00|25.44|24.04|25.45|24.05|25.46|24.06|25.44|24.04|8
1694553600000|2023-09-12 21:20:00|25.44|24.04|25.47|24.07|25.48|24.08|25.43|24.03|10
1694553900000|2023-09-12 21:25:00|25.48|24.08|25.49|24.09|25.49|24.09|25.48|24.08|2
1694554200000|2023-09-12 21:30:00|25.48|24.08|25.47|24.07|25.49|24.09|25.47|24.07|6
1694554500000|2023-09-12 21:35:00|25.46|24.06|25.44|24.04|25.47|24.07|25.43|24.03|11
1694554800000|2023-09-12 21:40:00|25.45|24.05|25.44|24.04|25.45|24.05|25.44|24.04|20
1694555100000|2023-09-12 21:45:00|25.43|24.03|25.42|24.02|25.44|24.04|25.42|24.02|4
1694555400000|2023-09-12 21:50:00|25.43|24.03|25.43|24.03|25.44|24.04|25.42|24.02|9
1694555700000|2023-09-12 21:55:00|25.44|24.04|25.43|24.03|25.44|24.04|25.43|24.03|8
1694556000000|2023-09-12 22:00:00|25.42|24.02|25.4|24|25.42|24.02|25.39|23.99|45
1694556300000|2023-09-12 22:05:00|25.39|23.99|25.38|23.98|25.4|24|25.34|23.94|44
1694556600000|2023-09-12 22:10:00|25.37|23.97|25.38|23.98|25.39|23.99|25.36|23.96|48
1694556900000|2023-09-12 22:15:00|25.37|23.97|25.38|23.98|25.38|23.98|25.36|23.96|36
1694557200000|2023-09-12 22:20:00|25.37|23.97|25.32|23.92|25.37|23.97|25.3|23.9|26
1694557500000|2023-09-12 22:25:00|25.33|23.93|25.32|23.92|25.35|23.95|25.32|23.92|8
1694557800000|2023-09-12 22:30:00|25.33|23.93|25.32|23.92|25.33|23.93|25.3|23.9|16
1694558100000|2023-09-12 22:35:00|25.33|23.93|25.35|23.95|25.35|23.95|25.32|23.92|19
1694558400000|2023-09-12 22:40:00|25.36|23.96|25.34|23.94|25.37|23.97|25.34|23.94|47
1694558700000|2023-09-12 22:45:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|8
1694559000000|2023-09-12 22:50:00|25.35|23.95|25.36|23.96|25.37|23.97|25.35|23.95|20
1694559300000|2023-09-12 22:55:00|25.35|23.95|25.35|23.95|25.35|23.95|25.35|23.95|1
1694559600000|2023-09-12 23:00:00|25.34|23.94|25.32|23.92|25.35|23.95|25.31|23.91|17
1694559900000|2023-09-12 23:05:00|25.31|23.91|25.28|23.88|25.31|23.91|25.27|23.87|46
1694560200000|2023-09-12 23:10:00|25.29|23.89|25.29|23.89|25.29|23.89|25.25|23.85|57
1694560500000|2023-09-12 23:15:00|25.28|23.88|25.3|23.9|25.3|23.9|25.26|23.86|31
1694560800000|2023-09-12 23:20:00|25.31|23.91|25.34|23.94|25.36|23.96|25.31|23.91|16
1694561100000|2023-09-12 23:25:00|25.35|23.95|25.33|23.93|25.35|23.95|25.3|23.9|31
1694561400000|2023-09-12 23:30:00|25.32|23.92|25.3|23.9|25.32|23.92|25.3|23.9|7
1694561700000|2023-09-12 23:35:00|25.29|23.89|25.3|23.9|25.32|23.92|25.29|23.89|10
1694562000000|2023-09-12 23:40:00|25.29|23.89|25.27|23.87|25.3|23.9|25.26|23.86|49
1694562300000|2023-09-12 23:45:00|25.26|23.86|25.26|23.86|25.27|23.87|25.24|23.84|41
1694562600000|2023-09-12 23:50:00|25.27|23.87|25.27|23.87|25.29|23.89|25.24|23.84|75
1694562900000|2023-09-12 23:55:00|25.28|23.88|25.25|23.85|25.28|23.88|25.24|23.84|74
1694563200000|2023-09-13 00:00:00|25.26|23.86|25.21|23.81|25.26|23.86|25.2|23.8|154
1694563500000|2023-09-13 00:05:00|25.2|23.8|25.29|23.89|25.29|23.89|25.19|23.79|95
1694563800000|2023-09-13 00:10:00|25.3|23.9|25.28|23.88|25.34|23.94|25.26|23.86|35
1694564100000|2023-09-13 00:15:00|25.27|23.87|25.3|23.9|25.3|23.9|25.27|23.87|14
1694564400000|2023-09-13 00:20:00|25.29|23.89|25.34|23.94|25.34|23.94|25.28|23.88|70
1694564700000|2023-09-13 00:25:00|25.33|23.93|25.31|23.91|25.34|23.94|25.31|23.91|27
1694565000000|2023-09-13 00:30:00|25.32|23.92|25.3|23.9|25.33|23.93|25.29|23.89|21
1694565300000|2023-09-13 00:35:00|25.31|23.91|25.34|23.94|25.35|23.95|25.31|23.91|58
1694565600000|2023-09-13 00:40:00|25.35|23.95|25.36|23.96|25.4|24|25.34|23.94|94
1694565900000|2023-09-13 00:45:00|25.35|23.95|25.32|23.92|25.36|23.96|25.31|23.91|26
1694566200000|2023-09-13 00:50:00|25.31|23.91|25.37|23.97|25.37|23.97|25.31|23.91|65
1694566500000|2023-09-13 00:55:00|25.38|23.98|25.35|23.95|25.38|23.98|25.35|23.95|24
1694566800000|2023-09-13 01:00:00|25.34|23.94|25.37|23.97|25.38|23.98|25.31|23.91|36
1694567100000|2023-09-13 01:05:00|25.38|23.98|25.39|23.99|25.39|23.99|25.37|23.97|32
1694567400000|2023-09-13 01:10:00|25.4|24|25.41|24.01|25.42|24.02|25.39|23.99|42
1694567700000|2023-09-13 01:15:00|25.4|24|25.41|24.01|25.42|24.02|25.39|23.99|16
1694568000000|2023-09-13 01:20:00|25.4|24|25.38|23.98|25.41|24.01|25.37|23.97|61
1694568300000|2023-09-13 01:25:00|25.37|23.97|25.38|23.98|25.38|23.98|25.35|23.95|32
1694568600000|2023-09-13 01:30:00|25.37|23.97|25.4|24|25.41|24.01|25.36|23.96|44
1694568900000|2023-09-13 01:35:00|25.41|24.01|25.38|23.98|25.41|24.01|25.38|23.98|28
1694569200000|2023-09-13 01:40:00|25.39|23.99|25.38|23.98|25.39|23.99|25.35|23.95|26
1694569500000|2023-09-13 01:45:00|25.37|23.97|25.36|23.96|25.38|23.98|25.34|23.94|48
1694569800000|2023-09-13 01:50:00|25.37|23.97|25.38|23.98|25.39|23.99|25.36|23.96|62
1694570100000|2023-09-13 01:55:00|25.37|23.97|25.39|23.99|25.39|23.99|25.37|23.97|9
1694570400000|2023-09-13 02:00:00|25.38|23.98|25.35|23.95|25.39|23.99|25.35|23.95|76
1694570700000|2023-09-13 02:05:00|25.34|23.94|25.34|23.94|25.35|23.95|25.33|23.93|41
1694571000000|2023-09-13 02:10:00|25.35|23.95|25.36|23.96|25.39|23.99|25.34|23.94|70
1694571300000|2023-09-13 02:15:00|25.37|23.97|25.33|23.93|25.37|23.97|25.33|23.93|27
1694571600000|2023-09-13 02:20:00|25.34|23.94|25.34|23.94|25.35|23.95|25.33|23.93|25
1694571900000|2023-09-13 02:25:00|25.33|23.93|25.35|23.95|25.35|23.95|25.33|23.93|11
1694572200000|2023-09-13 02:30:00|25.34|23.94|25.33|23.93|25.35|23.95|25.32|23.92|32
1694572500000|2023-09-13 02:35:00|25.32|23.92|25.3|23.9|25.33|23.93|25.29|23.89|21
1694572800000|2023-09-13 02:40:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|64
1694573100000|2023-09-13 02:45:00|25.29|23.89|25.26|23.86|25.3|23.9|25.26|23.86|44
1694573400000|2023-09-13 02:50:00|25.27|23.87|25.23|23.83|25.27|23.87|25.21|23.81|21
1694573700000|2023-09-13 02:55:00|25.22|23.82|25.2|23.8|25.23|23.83|25.19|23.79|25
1694574000000|2023-09-13 03:00:00|25.21|23.81|25.22|23.82|25.22|23.82|25.17|23.77|38
1694574300000|2023-09-13 03:05:00|25.23|23.83|25.21|23.81|25.25|23.85|25.2|23.8|39
1694574600000|2023-09-13 03:10:00|25.2|23.8|25.19|23.79|25.21|23.81|25.16|23.76|66
1694574900000|2023-09-13 03:15:00|25.18|23.78|25.17|23.77|25.2|23.8|25.15|23.75|46
1694575200000|2023-09-13 03:20:00|25.16|23.76|25.14|23.74|25.17|23.77|25.12|23.72|47
1694575500000|2023-09-13 03:25:00|25.13|23.73|25.11|23.71|25.14|23.74|25.1|23.7|67
1694575800000|2023-09-13 03:30:00|25.1|23.7|25.15|23.75|25.15|23.75|25.1|23.7|40
1694576100000|2023-09-13 03:35:00|25.14|23.74|25.12|23.72|25.15|23.75|25.12|23.72|43
1694576400000|2023-09-13 03:40:00|25.11|23.71|25.11|23.71|25.11|23.71|25.1|23.7|17
1694576700000|2023-09-13 03:45:00|25.1|23.7|25.09|23.69|25.11|23.71|25.07|23.67|74
1694577000000|2023-09-13 03:50:00|25.08|23.68|25.1|23.7|25.11|23.71|25.06|23.66|51
1694577300000|2023-09-13 03:55:00|25.09|23.69|25.13|23.73|25.14|23.74|25.09|23.69|31
1694577600000|2023-09-13 04:00:00|25.12|23.72|25.11|23.71|25.14|23.74|25.1|23.7|72
1694577900000|2023-09-13 04:05:00|25.1|23.7|25.08|23.68|25.1|23.7|25.08|23.68|13
1694578200000|2023-09-13 04:10:00|25.09|23.69|25.08|23.68|25.09|23.69|25.08|23.68|2
1694578500000|2023-09-13 04:15:00|25.09|23.69|25.09|23.69|25.1|23.7|25.08|23.68|7
1694578800000|2023-09-13 04:20:00|25.1|23.7|25.14|23.74|25.14|23.74|25.09|23.69|59
1694579100000|2023-09-13 04:25:00|25.15|23.75|25.16|23.76|25.19|23.79|25.14|23.74|24
1694579400000|2023-09-13 04:30:00|25.17|23.77|25.18|23.78|25.2|23.8|25.16|23.76|24
1694579700000|2023-09-13 04:35:00|25.17|23.77|25.18|23.78|25.19|23.79|25.16|23.76|20
1694580000000|2023-09-13 04:40:00|25.17|23.77|25.19|23.79|25.2|23.8|25.17|23.77|15
1694580300000|2023-09-13 04:45:00|25.2|23.8|25.18|23.78|25.2|23.8|25.18|23.78|5
1694580600000|2023-09-13 04:50:00|25.17|23.77|25.18|23.78|25.18|23.78|25.17|23.77|2
1694580900000|2023-09-13 04:55:00|25.17|23.77|25.19|23.79|25.19|23.79|25.17|23.77|21
1694581200000|2023-09-13 05:00:00|25.2|23.8|25.21|23.81|25.22|23.82|25.19|23.79|20
1694581500000|2023-09-13 05:05:00|25.22|23.82|25.15|23.75|25.22|23.82|25.15|23.75|20
1694581800000|2023-09-13 05:10:00|25.16|23.76|25.19|23.79|25.19|23.79|25.16|23.76|6
1694582100000|2023-09-13 05:15:00|25.2|23.8|25.15|23.75|25.2|23.8|25.15|23.75|8
1694582400000|2023-09-13 05:20:00|25.14|23.74|25.13|23.73|25.15|23.75|25.11|23.71|50
1694582700000|2023-09-13 05:25:00|25.14|23.74|25.13|23.73|25.15|23.75|25.13|23.73|12
1694583000000|2023-09-13 05:30:00|25.12|23.72|25.11|23.71|25.13|23.73|25.09|23.69|22
1694583300000|2023-09-13 05:35:00|25.12|23.72|25.13|23.73|25.13|23.73|25.11|23.71|8
1694583600000|2023-09-13 05:40:00|25.14|23.74|25.13|23.73|25.15|23.75|25.13|23.73|8
1694583900000|2023-09-13 05:45:00|25.14|23.74|25.16|23.76|25.16|23.76|25.14|23.74|7
1694584200000|2023-09-13 05:50:00|25.15|23.75|25.17|23.77|25.17|23.77|25.14|23.74|55
1694584500000|2023-09-13 05:55:00|25.16|23.76|25.14|23.74|25.17|23.77|25.14|23.74|59
1694584800000|2023-09-13 06:00:00|25.13|23.73|25.16|23.76|25.16|23.76|25.13|23.73|44
1694585100000|2023-09-13 06:05:00|25.15|23.75|25.11|23.71|25.16|23.76|25.1|23.7|111
1694585400000|2023-09-13 06:10:00|25.12|23.72|25.13|23.73|25.13|23.73|25.12|23.72|6
1694585700000|2023-09-13 06:15:00|25.14|23.74|25.2|23.8|25.2|23.8|25.14|23.74|33
1694586000000|2023-09-13 06:20:00|25.19|23.79|25.18|23.78|25.2|23.8|25.18|23.78|34
1694586300000|2023-09-13 06:25:00|25.17|23.77|25.2|23.8|25.2|23.8|25.17|23.77|18
1694586600000|2023-09-13 06:30:00|25.19|23.79|25.19|23.79|25.2|23.8|25.19|23.79|21
1694586900000|2023-09-13 06:35:00|25.2|23.8|25.2|23.8|25.2|23.8|25.19|23.79|17
1694587200000|2023-09-13 06:40:00|25.21|23.81|25.23|23.83|25.24|23.84|25.21|23.81|27
1694587500000|2023-09-13 06:45:00|25.22|23.82|25.21|23.81|25.22|23.82|25.19|23.79|12
1694587800000|2023-09-13 06:50:00|25.22|23.82|25.24|23.84|25.25|23.85|25.21|23.81|43
1694588100000|2023-09-13 06:55:00|25.25|23.85|25.25|23.85|25.27|23.87|25.25|23.85|27
1694588400000|2023-09-13 07:00:00|25.26|23.86|25.26|23.86|25.29|23.89|25.25|23.85|63
1694588700000|2023-09-13 07:05:00|25.27|23.87|25.26|23.86|25.28|23.88|25.26|23.86|4
1694589000000|2023-09-13 07:10:00|25.27|23.87|25.28|23.88|25.29|23.89|25.26|23.86|10
1694589300000|2023-09-13 07:15:00|25.29|23.89|25.3|23.9|25.31|23.91|25.27|23.87|12
1694589600000|2023-09-13 07:20:00|25.29|23.89|25.3|23.9|25.31|23.91|25.29|23.89|34
1694589900000|2023-09-13 07:25:00|25.29|23.89|25.29|23.89|25.29|23.89|25.28|23.88|49
1694590200000|2023-09-13 07:30:00|25.28|23.88|25.28|23.88|25.3|23.9|25.27|23.87|17
1694590500000|2023-09-13 07:35:00|25.29|23.89|25.57|24.17|25.66|24.26|25.28|23.88|133
1694590800000|2023-09-13 07:40:00|25.58|24.18|25.3|23.9|25.59|24.19|25.22|23.82|278
1694591100000|2023-09-13 07:45:00|25.29|23.89|25.27|23.87|25.31|23.91|25.2|23.8|243
1694591400000|2023-09-13 07:50:00|25.28|23.88|25.22|23.82|25.28|23.88|25.21|23.81|129
1694591700000|2023-09-13 07:55:00|25.23|23.83|25.24|23.84|25.26|23.86|25.19|23.79|74
1694592000000|2023-09-13 08:00:00|25.23|23.83|25.28|23.88|25.29|23.89|25.21|23.81|100
1694592300000|2023-09-13 08:05:00|25.29|23.89|25.31|23.91|25.32|23.92|25.28|23.88|35
1694592600000|2023-09-13 08:10:00|25.3|23.9|25.3|23.9|25.34|23.94|25.3|23.9|45
1694592900000|2023-09-13 08:15:00|25.29|23.89|25.33|23.93|25.33|23.93|25.27|23.87|51
1694593200000|2023-09-13 08:20:00|25.32|23.92|25.35|23.95|25.35|23.95|25.31|23.91|58
1694593500000|2023-09-13 08:25:00|25.36|23.96|25.38|23.98|25.39|23.99|25.35|23.95|116
1694593800000|2023-09-13 08:30:00|25.39|23.99|25.4|24|25.43|24.03|25.36|23.96|86
1694594100000|2023-09-13 08:35:00|25.39|23.99|25.4|24|25.41|24.01|25.38|23.98|126
1694594400000|2023-09-13 08:40:00|25.39|23.99|25.4|24|25.41|24.01|25.39|23.99|72
1694594700000|2023-09-13 08:45:00|25.39|23.99|25.42|24.02|25.42|24.02|25.39|23.99|134
1694595000000|2023-09-13 08:50:00|25.41|24.01|25.41|24.01|25.42|24.02|25.41|24.01|67
1694595300000|2023-09-13 08:55:00|25.42|24.02|25.42|24.02|25.43|24.03|25.4|24|159
1694595600000|2023-09-13 09:00:00|25.43|24.03|25.39|23.99|25.44|24.04|25.39|23.99|53
1694595900000|2023-09-13 09:05:00|25.38|23.98|25.4|24|25.4|24|25.36|23.96|15
1694596200000|2023-09-13 09:10:00|25.39|23.99|25.41|24.01|25.43|24.03|25.39|23.99|43
1694596500000|2023-09-13 09:15:00|25.42|24.02|25.41|24.01|25.42|24.02|25.4|24|8
1694596800000|2023-09-13 09:20:00|25.4|24|25.42|24.02|25.44|24.04|25.4|24|65
1694597100000|2023-09-13 09:25:00|25.43|24.03|25.44|24.04|25.47|24.07|25.43|24.03|42
1694597400000|2023-09-13 09:30:00|25.43|24.03|25.44|24.04|25.44|24.04|25.41|24.01|22
1694597700000|2023-09-13 09:35:00|25.45|24.05|25.49|24.09|25.52|24.12|25.44|24.04|105
1694598000000|2023-09-13 09:40:00|25.48|24.08|25.45|24.05|25.51|24.11|25.45|24.05|78
1694598300000|2023-09-13 09:45:00|25.44|24.04|25.45|24.05|25.45|24.05|25.42|24.02|68
1694598600000|2023-09-13 09:50:00|25.46|24.06|25.51|24.11|25.51|24.11|25.45|24.05|74
1694598900000|2023-09-13 09:55:00|25.52|24.12|25.51|24.11|25.54|24.14|25.49|24.09|38
1694599200000|2023-09-13 10:00:00|25.52|24.12|25.49|24.09|25.55|24.15|25.48|24.08|28
1694599500000|2023-09-13 10:05:00|25.48|24.08|25.48|24.08|25.5|24.1|25.47|24.07|39
1694599800000|2023-09-13 10:10:00|25.49|24.09|25.47|24.07|25.49|24.09|25.46|24.06|31
1694600100000|2023-09-13 10:15:00|25.46|24.06|25.5|24.1|25.5|24.1|25.46|24.06|41
1694600400000|2023-09-13 10:20:00|25.49|24.09|25.48|24.08|25.5|24.1|25.47|24.07|24
1694600700000|2023-09-13 10:25:00|25.47|24.07|25.43|24.03|25.48|24.08|25.43|24.03|9
1694601000000|2023-09-13 10:30:00|25.44|24.04|25.42|24.02|25.45|24.05|25.4|24|23
1694601300000|2023-09-13 10:35:00|25.41|24.01|25.4|24|25.42|24.02|25.4|24|46
1694601600000|2023-09-13 10:40:00|25.41|24.01|25.42|24.02|25.42|24.02|25.4|24|50
1694601900000|2023-09-13 10:45:00|25.41|24.01|25.45|24.05|25.45|24.05|25.41|24.01|55
1694602200000|2023-09-13 10:50:00|25.44|24.04|25.44|24.04|25.44|24.04|25.42|24.02|11
1694602500000|2023-09-13 10:55:00|25.45|24.05|25.46|24.06|25.46|24.06|25.44|24.04|66
1694602800000|2023-09-13 11:00:00|25.47|24.07|25.45|24.05|25.48|24.08|25.45|24.05|27
1694603100000|2023-09-13 11:05:00|25.46|24.06|25.44|24.04|25.46|24.06|25.44|24.04|31
1694603400000|2023-09-13 11:10:00|25.43|24.03|25.43|24.03|25.43|24.03|25.42|24.02|13
1694603700000|2023-09-13 11:15:00|25.44|24.04|25.43|24.03|25.46|24.06|25.41|24.01|20
1694604000000|2023-09-13 11:20:00|25.44|24.04|25.45|24.05|25.45|24.05|25.43|24.03|16
1694604300000|2023-09-13 11:25:00|25.46|24.06|25.47|24.07|25.49|24.09|25.44|24.04|69
1694604600000|2023-09-13 11:30:00|25.48|24.08|25.48|24.08|25.51|24.11|25.47|24.07|111
1694604900000|2023-09-13 11:35:00|25.49|24.09|25.54|24.14|25.56|24.16|25.49|24.09|30
1694605200000|2023-09-13 11:40:00|25.53|24.13|25.55|24.15|25.56|24.16|25.53|24.13|11
1694605500000|2023-09-13 11:45:00|25.54|24.14|25.54|24.14|25.55|24.15|25.53|24.13|79
1694605800000|2023-09-13 11:50:00|25.53|24.13|25.55|24.15|25.55|24.15|25.53|24.13|65
1694606100000|2023-09-13 11:55:00|25.54|24.14|25.55|24.15|25.58|24.18|25.54|24.14|70
1694606400000|2023-09-13 12:00:00|25.56|24.16|25.55|24.15|25.57|24.17|25.55|24.15|10
1694606700000|2023-09-13 12:05:00|25.56|24.16|25.59|24.19|25.6|24.2|25.56|24.16|57
1694607000000|2023-09-13 12:10:00|25.58|24.18|25.59|24.19|25.62|24.22|25.57|24.17|98
1694607300000|2023-09-13 12:15:00|25.58|24.18|25.62|24.22|25.63|24.23|25.58|24.18|53
1694607600000|2023-09-13 12:20:00|25.63|24.23|25.57|24.17|25.63|24.23|25.56|24.16|129
1694607900000|2023-09-13 12:25:00|25.56|24.16|25.58|24.18|25.58|24.18|25.55|24.15|91
1694608200000|2023-09-13 12:30:00|25.57|24.17|25.46|24.06|25.58|24.18|25.43|24.03|178
1694608500000|2023-09-13 12:35:00|25.45|24.05|25.45|24.05|25.56|24.16|25.42|24.02|167
1694608800000|2023-09-13 12:40:00|25.46|24.06|25.44|24.04|25.47|24.07|25.42|24.02|167
1694609100000|2023-09-13 12:45:00|25.43|24.03|25.51|24.11|25.56|24.16|25.43|24.03|111
1694609400000|2023-09-13 12:50:00|25.5|24.1|25.53|24.13|25.56|24.16|25.5|24.1|44
1694609700000|2023-09-13 12:55:00|25.54|24.14|25.55|24.15|25.56|24.16|25.53|24.13|90
1694610000000|2023-09-13 13:00:00|25.56|24.16|25.53|24.13|25.57|24.17|25.53|24.13|48
1694610300000|2023-09-13 13:05:00|25.54|24.14|25.52|24.12|25.57|24.17|25.51|24.11|29
1694610600000|2023-09-13 13:10:00|25.53|24.13|25.5|24.1|25.53|24.13|25.5|24.1|32
1694610900000|2023-09-13 13:15:00|25.51|24.11|25.48|24.08|25.52|24.12|25.47|24.07|18
1694611200000|2023-09-13 13:20:00|25.49|24.09|25.51|24.11|25.51|24.11|25.48|24.08|11
1694611500000|2023-09-13 13:25:00|25.5|24.1|25.48|24.08|25.54|24.14|25.48|24.08|49
1694611800000|2023-09-13 13:30:00|25.49|24.09|25.51|24.11|25.54|24.14|25.49|24.09|85
1694612100000|2023-09-13 13:35:00|25.52|24.12|25.52|24.12|25.53|24.13|25.51|24.11|11
1694612400000|2023-09-13 13:40:00|25.53|24.13|25.49|24.09|25.53|24.13|25.47|24.07|41
1694612700000|2023-09-13 13:45:00|25.5|24.1|25.55|24.15|25.55|24.15|25.5|24.1|100
1694613000000|2023-09-13 13:50:00|25.54|24.14|25.52|24.12|25.55|24.15|25.5|24.1|43
1694613300000|2023-09-13 13:55:00|25.51|24.11|25.51|24.11|25.52|24.12|25.46|24.06|61
1694613600000|2023-09-13 14:00:00|25.52|24.12|25.48|24.08|25.53|24.13|25.48|24.08|47
1694613900000|2023-09-13 14:05:00|25.47|24.07|25.5|24.1|25.51|24.11|25.47|24.07|52
1694614200000|2023-09-13 14:10:00|25.51|24.11|25.53|24.13|25.54|24.14|25.5|24.1|93
1694614500000|2023-09-13 14:15:00|25.54|24.14|25.55|24.15|25.55|24.15|25.52|24.12|88
1694614800000|2023-09-13 14:20:00|25.54|24.14|25.54|24.14|25.54|24.14|25.52|24.12|5
1694615100000|2023-09-13 14:25:00|25.55|24.15|25.54|24.14|25.58|24.18|25.54|24.14|24
1694615400000|2023-09-13 14:30:00|25.55|24.15|25.59|24.19|25.6|24.2|25.55|24.15|81
1694615700000|2023-09-13 14:35:00|25.58|24.18|25.62|24.22|25.68|24.28|25.58|24.18|147
1694616000000|2023-09-13 14:40:00|25.63|24.23|25.64|24.24|25.65|24.25|25.62|24.22|94
1694616300000|2023-09-13 14:45:00|25.65|24.25|25.59|24.19|25.65|24.25|25.57|24.17|79
1694616600000|2023-09-13 14:50:00|25.6|24.2|25.62|24.22|25.63|24.23|25.59|24.19|62
1694616900000|2023-09-13 14:55:00|25.61|24.21|25.59|24.19|25.62|24.22|25.55|24.15|107
1694617200000|2023-09-13 15:00:00|25.6|24.2|25.6|24.2|25.61|24.21|25.57|24.17|103
1694617500000|2023-09-13 15:05:00|25.61|24.21|25.62|24.22|25.63|24.23|25.6|24.2|104
1694617800000|2023-09-13 15:10:00|25.61|24.21|25.63|24.23|25.63|24.23|25.59|24.19|87
1694618100000|2023-09-13 15:15:00|25.64|24.24|25.62|24.22|25.65|24.25|25.61|24.21|89
1694618400000|2023-09-13 15:20:00|25.61|24.21|25.63|24.23|25.63|24.23|25.6|24.2|25
1694618700000|2023-09-13 15:25:00|25.62|24.22|25.66|24.26|25.71|24.31|25.62|24.22|86
1694619000000|2023-09-13 15:30:00|25.67|24.27|25.64|24.24|25.69|24.29|25.63|24.23|98
1694619300000|2023-09-13 15:35:00|25.63|24.23|25.63|24.23|25.64|24.24|25.61|24.21|113
1694619600000|2023-09-13 15:40:00|25.64|24.24|25.62|24.22|25.65|24.25|25.59|24.19|69
1694619900000|2023-09-13 15:45:00|25.63|24.23|25.61|24.21|25.67|24.27|25.6|24.2|119
1694620200000|2023-09-13 15:50:00|25.6|24.2|25.58|24.18|25.61|24.21|25.57|24.17|13
1694620500000|2023-09-13 15:55:00|25.57|24.17|25.56|24.16|25.58|24.18|25.56|24.16|30
1694620800000|2023-09-13 16:00:00|25.57|24.17|25.57|24.17|25.59|24.19|25.56|24.16|115
1694621100000|2023-09-13 16:05:00|25.56|24.16|25.56|24.16|25.56|24.16|25.53|24.13|21
1694621400000|2023-09-13 16:10:00|25.55|24.15|25.57|24.17|25.59|24.19|25.54|24.14|118
1694621700000|2023-09-13 16:15:00|25.58|24.18|25.63|24.23|25.64|24.24|25.58|24.18|74
1694622000000|2023-09-13 16:20:00|25.64|24.24|25.6|24.2|25.65|24.25|25.6|24.2|129
1694622300000|2023-09-13 16:25:00|25.61|24.21|25.66|24.26|25.67|24.27|25.6|24.2|138
1694622600000|2023-09-13 16:30:00|25.65|24.25|25.65|24.25|25.68|24.28|25.6|24.2|168
1694622900000|2023-09-13 16:35:00|25.66|24.26|25.66|24.26|25.66|24.26|25.62|24.22|189
1694623200000|2023-09-13 16:40:00|25.65|24.25|25.65|24.25|25.66|24.26|25.64|24.24|45
1694623500000|2023-09-13 16:45:00|25.64|24.24|25.64|24.24|25.67|24.27|25.63|24.23|47
1694623800000|2023-09-13 16:50:00|25.63|24.23|25.63|24.23|25.64|24.24|25.61|24.21|97
1694624100000|2023-09-13 16:55:00|25.62|24.22|25.63|24.23|25.64|24.24|25.61|24.21|44
1694624400000|2023-09-13 17:00:00|25.62|24.22|25.64|24.24|25.64|24.24|25.62|24.22|41
1694624700000|2023-09-13 17:05:00|25.63|24.23|25.65|24.25|25.65|24.25|25.62|24.22|120
1694625000000|2023-09-13 17:10:00|25.66|24.26|25.67|24.27|25.67|24.27|25.65|24.25|16
1694625300000|2023-09-13 17:15:00|25.68|24.28|25.67|24.27|25.69|24.29|25.67|24.27|40
1694625600000|2023-09-13 17:20:00|25.66|24.26|25.68|24.28|25.68|24.28|25.66|24.26|109
1694625900000|2023-09-13 17:25:00|25.67|24.27|25.56|24.16|25.68|24.28|25.51|24.11|234
1694626200000|2023-09-13 17:30:00|25.55|24.15|25.59|24.19|25.6|24.2|25.53|24.13|168
1694626500000|2023-09-13 17:35:00|25.58|24.18|25.58|24.18|25.68|24.28|25.56|24.16|203
1694626800000|2023-09-13 17:40:00|25.59|24.19|25.55|24.15|25.59|24.19|25.53|24.13|147
1694627100000|2023-09-13 17:45:00|25.54|24.14|25.53|24.13|25.56|24.16|25.52|24.12|130
1694627400000|2023-09-13 17:50:00|25.52|24.12|25.59|24.19|25.59|24.19|25.52|24.12|78
1694627700000|2023-09-13 17:55:00|25.58|24.18|25.49|24.09|25.59|24.19|25.48|24.08|158
1694628000000|2023-09-13 18:00:00|25.48|24.08|25.53|24.13|25.54|24.14|25.48|24.08|48
1694628300000|2023-09-13 18:05:00|25.52|24.12|25.56|24.16|25.58|24.18|25.52|24.12|47
1694628600000|2023-09-13 18:10:00|25.57|24.17|25.56|24.16|25.59|24.19|25.56|24.16|62
1694628900000|2023-09-13 18:15:00|25.57|24.17|25.55|24.15|25.57|24.17|25.53|24.13|71
1694629200000|2023-09-13 18:20:00|25.54|24.14|25.52|24.12|25.55|24.15|25.51|24.11|32
1694629500000|2023-09-13 18:25:00|25.51|24.11|25.51|24.11|25.52|24.12|25.5|24.1|79
1694629800000|2023-09-13 18:30:00|25.52|24.12|25.48|24.08|25.52|24.12|25.46|24.06|81
1694630100000|2023-09-13 18:35:00|25.47|24.07|25.49|24.09|25.5|24.1|25.47|24.07|75
1694630400000|2023-09-13 18:40:00|25.5|24.1|25.49|24.09|25.5|24.1|25.48|24.08|16
1694630700000|2023-09-13 18:45:00|25.5|24.1|25.51|24.11|25.52|24.12|25.49|24.09|22
1694631000000|2023-09-13 18:50:00|25.5|24.1|25.48|24.08|25.52|24.12|25.48|24.08|37
1694631300000|2023-09-13 18:55:00|25.47|24.07|25.46|24.06|25.48|24.08|25.45|24.05|98
1694631600000|2023-09-13 19:00:00|25.45|24.05|25.43|24.03|25.46|24.06|25.4|24|100
1694631900000|2023-09-13 19:05:00|25.42|24.02|25.46|24.06|25.46|24.06|25.42|24.02|129
1694632200000|2023-09-13 19:10:00|25.45|24.05|25.44|24.04|25.48|24.08|25.44|24.04|34
1694632500000|2023-09-13 19:15:00|25.45|24.05|25.5|24.1|25.5|24.1|25.45|24.05|18
1694632800000|2023-09-13 19:20:00|25.49|24.09|25.53|24.13|25.53|24.13|25.48|24.08|31
1694633100000|2023-09-13 19:25:00|25.52|24.12|25.52|24.12|25.53|24.13|25.5|24.1|23
1694633400000|2023-09-13 19:30:00|25.53|24.13|25.52|24.12|25.54|24.14|25.51|24.11|72
1694633700000|2023-09-13 19:35:00|25.51|24.11|25.47|24.07|25.51|24.11|25.47|24.07|27
1694634000000|2023-09-13 19:40:00|25.48|24.08|25.52|24.12|25.52|24.12|25.47|24.07|19
1694634300000|2023-09-13 19:45:00|25.51|24.11|25.47|24.07|25.52|24.12|25.46|24.06|29
1694634600000|2023-09-13 19:50:00|25.48|24.08|25.48|24.08|25.5|24.1|25.47|24.07|45
1694634900000|2023-09-13 19:55:00|25.49|24.09|25.47|24.07|25.49|24.09|25.47|24.07|7
1694635200000|2023-09-13 20:00:00|25.48|24.08|25.5|24.1|25.5|24.1|25.48|24.08|31
1694635500000|2023-09-13 20:05:00|25.49|24.09|25.51|24.11|25.52|24.12|25.49|24.09|29
1694635800000|2023-09-13 20:10:00|25.52|24.12|25.53|24.13|25.53|24.13|25.51|24.11|42
1694636100000|2023-09-13 20:15:00|25.54|24.14|25.53|24.13|25.56|24.16|25.53|24.13|66
1694636400000|2023-09-13 20:20:00|25.54|24.14|25.51|24.11|25.54|24.14|25.51|24.11|10
1694636700000|2023-09-13 20:25:00|25.52|24.12|25.52|24.12|25.52|24.12|25.51|24.11|21
1694637000000|2023-09-13 20:30:00|25.53|24.13|25.53|24.13|25.54|24.14|25.52|24.12|19
1694637300000|2023-09-13 20:35:00|25.54|24.14|25.56|24.16|25.56|24.16|25.53|24.13|21
1694637600000|2023-09-13 20:40:00|25.57|24.17|25.57|24.17|25.58|24.18|25.56|24.16|43
1694637900000|2023-09-13 20:45:00|25.56|24.16|25.57|24.17|25.58|24.18|25.56|24.16|28
1694638200000|2023-09-13 20:50:00|25.58|24.18|25.58|24.18|25.58|24.18|25.57|24.17|3
1694638500000|2023-09-13 20:55:00|25.59|24.19|25.58|24.18|25.6|24.2|25.57|24.17|54
1694638800000|2023-09-13 21:00:00|25.59|24.19|25.57|24.17|25.59|24.19|25.56|24.16|9
1694639100000|2023-09-13 21:05:00|25.56|24.16|25.57|24.17|25.57|24.17|25.56|24.16|2
1694639400000|2023-09-13 21:10:00|25.58|24.18|25.59|24.19|25.6|24.2|25.57|24.17|16
1694639700000|2023-09-13 21:15:00|25.6|24.2|25.6|24.2|25.6|24.2|25.59|24.19|7
1694640000000|2023-09-13 21:20:00|25.59|24.19|25.6|24.2|25.6|24.2|25.59|24.19|2
1694640300000|2023-09-13 21:25:00|25.61|24.21|25.61|24.21|25.61|24.21|25.6|24.2|3
1694640600000|2023-09-13 21:30:00|25.62|24.22|25.63|24.23|25.63|24.23|25.62|24.22|14
1694640900000|2023-09-13 21:35:00|25.62|24.22|25.62|24.22|25.62|24.22|25.61|24.21|43
1694641200000|2023-09-13 21:40:00|25.61|24.21|25.59|24.19|25.61|24.21|25.59|24.19|5
1694641500000|2023-09-13 21:45:00|25.58|24.18|25.59|24.19|25.59|24.19|25.58|24.18|58
1694641800000|2023-09-13 21:50:00|25.58|24.18|25.58|24.18|25.58|24.18|25.58|24.18|1
1694642100000|2023-09-13 21:55:00|25.59|24.19|25.59|24.19|25.59|24.19|25.58|24.18|3
1694642400000|2023-09-13 22:00:00|25.6|24.2|25.61|24.21|25.61|24.21|25.6|24.2|6
1694642700000|2023-09-13 22:05:00|25.6|24.2|25.61|24.21|25.61|24.21|25.6|24.2|24
1694643000000|2023-09-13 22:10:00|25.62|24.22|25.61|24.21|25.62|24.22|25.61|24.21|2
1694643300000|2023-09-13 22:15:00|25.62|24.22|25.63|24.23|25.63|24.23|25.61|24.21|6
1694643600000|2023-09-13 22:20:00|25.64|24.24|25.63|24.23|25.65|24.25|25.63|24.23|26
1694643900000|2023-09-13 22:25:00|25.64|24.24|25.64|24.24|25.66|24.26|25.63|24.23|51
1694644200000|2023-09-13 22:30:00|25.65|24.25|25.62|24.22|25.65|24.25|25.61|24.21|16
1694644500000|2023-09-13 22:35:00|25.63|24.23|25.63|24.23|25.64|24.24|25.62|24.22|72
1694644800000|2023-09-13 22:40:00|25.64|24.24|25.62|24.22|25.64|24.24|25.61|24.21|67
1694645100000|2023-09-13 22:45:00|25.63|24.23|25.61|24.21|25.63|24.23|25.6|24.2|49
1694645400000|2023-09-13 22:50:00|25.6|24.2|25.59|24.19|25.61|24.21|25.58|24.18|36
1694645700000|2023-09-13 22:55:00|25.58|24.18|25.61|24.21|25.61|24.21|25.58|24.18|28
1694646000000|2023-09-13 23:00:00|25.6|24.2|25.59|24.19|25.61|24.21|25.59|24.19|84
1694646300000|2023-09-13 23:05:00|25.6|24.2|25.62|24.22|25.62|24.22|25.6|24.2|39
1694646600000|2023-09-13 23:10:00|25.61|24.21|25.61|24.21|25.62|24.22|25.61|24.21|71
1694646900000|2023-09-13 23:15:00|25.62|24.22|25.61|24.21|25.62|24.22|25.6|24.2|14
1694647200000|2023-09-13 23:20:00|25.6|24.2|25.59|24.19|25.61|24.21|25.58|24.18|72
1694647500000|2023-09-13 23:25:00|25.58|24.18|25.58|24.18|25.59|24.19|25.58|24.18|63
1694647800000|2023-09-13 23:30:00|25.59|24.19|25.58|24.18|25.59|24.19|25.55|24.15|119
1694648100000|2023-09-13 23:35:00|25.55|24.15|25.57|24.17|25.58|24.18|25.55|24.15|68
1694648400000|2023-09-13 23:40:00|25.58|24.18|25.57|24.17|25.58|24.18|25.56|24.16|66
1694648700000|2023-09-13 23:45:00|25.56|24.16|25.58|24.18|25.58|24.18|25.56|24.16|43
1694649000000|2023-09-13 23:50:00|25.57|24.17|25.58|24.18|25.59|24.19|25.57|24.17|50
1694649300000|2023-09-13 23:55:00|25.57|24.17|25.57|24.17|25.58|24.18|25.57|24.17|105
1694649600000|2023-09-14 00:00:00|25.58|24.18|25.57|24.17|25.6|24.2|25.56|24.16|114
1694649900000|2023-09-14 00:05:00|25.56|24.16|25.58|24.18|25.61|24.21|25.56|24.16|132
1694650200000|2023-09-14 00:10:00|25.57|24.17|25.62|24.22|25.65|24.25|25.57|24.17|64
1694650500000|2023-09-14 00:15:00|25.62|24.22|25.62|24.22|25.64|24.24|25.61|24.21|147
1694650800000|2023-09-14 00:20:00|25.63|24.23|25.59|24.19|25.63|24.23|25.59|24.19|126
1694651100000|2023-09-14 00:25:00|25.58|24.18|25.6|24.2|25.62|24.22|25.57|24.17|61
1694651400000|2023-09-14 00:30:00|25.61|24.21|25.66|24.26|25.66|24.26|25.59|24.19|152
1694651700000|2023-09-14 00:35:00|25.65|24.25|25.7|24.3|25.73|24.33|25.63|24.23|200
1694652000000|2023-09-14 00:40:00|25.71|24.31|25.68|24.28|25.72|24.32|25.66|24.26|153
1694652300000|2023-09-14 00:45:00|25.67|24.27|25.76|24.36|25.8|24.4|25.67|24.27|116
1694652600000|2023-09-14 00:50:00|25.77|24.37|25.86|24.46|25.9|24.5|25.76|24.36|141
1694652900000|2023-09-14 00:55:00|25.87|24.47|25.89|24.49|25.89|24.49|25.81|24.41|159
1694653200000|2023-09-14 01:00:00|25.88|24.48|25.87|24.47|25.9|24.5|25.82|24.42|171
1694653500000|2023-09-14 01:05:00|25.88|24.48|25.77|24.37|25.88|24.48|25.77|24.37|142
1694653800000|2023-09-14 01:10:00|25.78|24.38|25.78|24.38|25.79|24.39|25.72|24.32|109
1694654100000|2023-09-14 01:15:00|25.77|24.37|25.55|24.15|25.78|24.38|25.41|24.01|138
1694654400000|2023-09-14 01:20:00|25.54|24.14|25.55|24.15|25.59|24.19|25.5|24.1|156
1694654700000|2023-09-14 01:25:00|25.54|24.14|25.6|24.2|25.6|24.2|25.53|24.13|82
1694655000000|2023-09-14 01:30:00|25.59|24.19|25.59|24.19|25.65|24.25|25.59|24.19|89
1694655300000|2023-09-14 01:35:00|25.58|24.18|25.57|24.17|25.6|24.2|25.57|24.17|52
1694655600000|2023-09-14 01:40:00|25.55|24.15|25.55|24.15|25.56|24.16|25.53|24.13|47
1694655900000|2023-09-14 01:45:00|25.54|24.14|25.52|24.12|25.55|24.15|25.51|24.11|69
1694656200000|2023-09-14 01:50:00|25.51|24.11|25.55|24.15|25.55|24.15|25.5|24.1|87
1694656500000|2023-09-14 01:55:00|25.56|24.16|25.54|24.14|25.56|24.16|25.54|24.14|33
1694656800000|2023-09-14 02:00:00|25.55|24.15|25.54|24.14|25.57|24.17|25.53|24.13|36
1694657100000|2023-09-14 02:05:00|25.55|24.15|25.59|24.19|25.6|24.2|25.54|24.14|49
1694657400000|2023-09-14 02:10:00|25.6|24.2|25.59|24.19|25.6|24.2|25.58|24.18|28
1694657700000|2023-09-14 02:15:00|25.6|24.2|25.55|24.15|25.6|24.2|25.55|24.15|72
1694658000000|2023-09-14 02:20:00|25.56|24.16|25.51|24.11|25.56|24.16|25.5|24.1|104
1694658300000|2023-09-14 02:25:00|25.5|24.1|25.53|24.13|25.54|24.14|25.5|24.1|30
1694658600000|2023-09-14 02:30:00|25.54|24.14|25.52|24.12|25.54|24.14|25.51|24.11|55
1694658900000|2023-09-14 02:35:00|25.51|24.11|25.53|24.13|25.54|24.14|25.51|24.11|29
1694659200000|2023-09-14 02:40:00|25.54|24.14|25.55|24.15|25.55|24.15|25.53|24.13|26
1694659500000|2023-09-14 02:45:00|25.56|24.16|25.57|24.17|25.57|24.17|25.54|24.14|38
1694659800000|2023-09-14 02:50:00|25.56|24.16|25.57|24.17|25.58|24.18|25.55|24.15|72
1694660100000|2023-09-14 02:55:00|25.58|24.18|25.58|24.18|25.59|24.19|25.58|24.18|17
1694660400000|2023-09-14 03:00:00|25.57|24.17|25.58|24.18|25.61|24.21|25.57|24.17|40
1694660700000|2023-09-14 03:05:00|25.59|24.19|25.6|24.2|25.6|24.2|25.58|24.18|30
1694661000000|2023-09-14 03:10:00|25.59|24.19|25.58|24.18|25.6|24.2|25.56|24.16|40
1694661300000|2023-09-14 03:15:00|25.57|24.17|25.55|24.15|25.58|24.18|25.55|24.15|7
1694661600000|2023-09-14 03:20:00|25.54|24.14|25.53|24.13|25.55|24.15|25.53|24.13|10
1694661900000|2023-09-14 03:25:00|25.54|24.14|25.53|24.13|25.54|24.14|25.52|24.12|18
1694662200000|2023-09-14 03:30:00|25.52|24.12|25.51|24.11|25.52|24.12|25.5|24.1|34
1694662500000|2023-09-14 03:35:00|25.5|24.1|25.51|24.11|25.51|24.11|25.49|24.09|14
1694662800000|2023-09-14 03:40:00|25.5|24.1|25.52|24.12|25.52|24.12|25.5|24.1|7
1694663100000|2023-09-14 03:45:00|25.51|24.11|25.5|24.1|25.51|24.11|25.49|24.09|16
1694663400000|2023-09-14 03:50:00|25.51|24.11|25.52|24.12|25.53|24.13|25.5|24.1|22
1694663700000|2023-09-14 03:55:00|25.53|24.13|25.53|24.13|25.54|24.14|25.52|24.12|25
1694664000000|2023-09-14 04:00:00|25.52|24.12|25.54|24.14|25.54|24.14|25.51|24.11|55
1694664300000|2023-09-14 04:05:00|25.53|24.13|25.55|24.15|25.56|24.16|25.53|24.13|25
1694664600000|2023-09-14 04:10:00|25.54|24.14|25.52|24.12|25.55|24.15|25.52|24.12|45
1694664900000|2023-09-14 04:15:00|25.51|24.11|25.51|24.11|25.52|24.12|25.5|24.1|13
1694665200000|2023-09-14 04:20:00|25.5|24.1|25.42|24.02|25.52|24.12|25.42|24.02|93
1694665500000|2023-09-14 04:25:00|25.41|24.01|25.43|24.03|25.46|24.06|25.41|24.01|63
1694665800000|2023-09-14 04:30:00|25.44|24.04|25.42|24.02|25.45|24.05|25.41|24.01|17
1694666100000|2023-09-14 04:35:00|25.43|24.03|25.45|24.05|25.45|24.05|25.43|24.03|61
1694666400000|2023-09-14 04:40:00|25.44|24.04|25.42|24.02|25.44|24.04|25.41|24.01|105
1694666700000|2023-09-14 04:45:00|25.41|24.01|25.4|24|25.42|24.02|25.38|23.98|86
1694667000000|2023-09-14 04:50:00|25.39|23.99|25.41|24.01|25.43|24.03|25.39|23.99|37
1694667300000|2023-09-14 04:55:00|25.42|24.02|25.43|24.03|25.45|24.05|25.41|24.01|18
1694667600000|2023-09-14 05:00:00|25.42|24.02|25.44|24.04|25.44|24.04|25.41|24.01|11
1694667900000|2023-09-14 05:05:00|25.43|24.03|25.43|24.03|25.46|24.06|25.43|24.03|53
1694668200000|2023-09-14 05:10:00|25.44|24.04|25.44|24.04|25.46|24.06|25.43|24.03|25
1694668500000|2023-09-14 05:15:00|25.43|24.03|25.41|24.01|25.43|24.03|25.4|24|40
1694668800000|2023-09-14 05:20:00|25.4|24|25.38|23.98|25.41|24.01|25.37|23.97|31
1694669100000|2023-09-14 05:25:00|25.37|23.97|25.38|23.98|25.38|23.98|25.37|23.97|16
1694669400000|2023-09-14 05:30:00|25.37|23.97|25.39|23.99|25.39|23.99|25.35|23.95|35
1694669700000|2023-09-14 05:35:00|25.38|23.98|25.39|23.99|25.4|24|25.38|23.98|66
1694670000000|2023-09-14 05:40:00|25.4|24|25.38|23.98|25.4|24|25.38|23.98|39
1694670300000|2023-09-14 05:45:00|25.37|23.97|25.41|24.01|25.41|24.01|25.36|23.96|44
1694670600000|2023-09-14 05:50:00|25.4|24|25.37|23.97|25.4|24|25.37|23.97|8
1694670900000|2023-09-14 05:55:00|25.38|23.98|25.39|23.99|25.39|23.99|25.38|23.98|2
1694671200000|2023-09-14 06:00:00|25.38|23.98|25.4|24|25.41|24.01|25.37|23.97|29
1694671500000|2023-09-14 06:05:00|25.39|23.99|25.4|24|25.41|24.01|25.39|23.99|10
1694671800000|2023-09-14 06:10:00|25.41|24.01|25.42|24.02|25.42|24.02|25.4|24|42
1694672100000|2023-09-14 06:15:00|25.41|24.01|25.4|24|25.42|24.02|25.39|23.99|6
1694672400000|2023-09-14 06:20:00|25.41|24.01|25.42|24.02|25.43|24.03|25.41|24.01|6
1694672700000|2023-09-14 06:25:00|25.43|24.03|25.43|24.03|25.43|24.03|25.43|24.03|1
1694673000000|2023-09-14 06:30:00|25.42|24.02|25.42|24.02|25.42|24.02|25.4|24|7
1694673300000|2023-09-14 06:35:00|25.41|24.01|25.42|24.02|25.42|24.02|25.4|24|26
1694673600000|2023-09-14 06:40:00|25.41|24.01|25.43|24.03|25.43|24.03|25.41|24.01|11
1694673900000|2023-09-14 06:45:00|25.42|24.02|25.42|24.02|25.43|24.03|25.4|24|41
1694674200000|2023-09-14 06:50:00|25.41|24.01|25.4|24|25.42|24.02|25.39|23.99|40
1694674500000|2023-09-14 06:55:00|25.41|24.01|25.44|24.04|25.44|24.04|25.4|24|36
1694674800000|2023-09-14 07:00:00|25.45|24.05|25.42|24.02|25.46|24.06|25.42|24.02|52
1694675100000|2023-09-14 07:05:00|25.43|24.03|25.44|24.04|25.44|24.04|25.42|24.02|64
1694675400000|2023-09-14 07:10:00|25.45|24.05|25.44|24.04|25.45|24.05|25.43|24.03|116
1694675700000|2023-09-14 07:15:00|25.43|24.03|25.41|24.01|25.44|24.04|25.4|24|81
1694676000000|2023-09-14 07:20:00|25.42|24.02|25.39|23.99|25.42|24.02|25.39|23.99|96
1694676300000|2023-09-14 07:25:00|25.4|24|25.42|24.02|25.42|24.02|25.39|23.99|31
1694676600000|2023-09-14 07:30:00|25.43|24.03|25.44|24.04|25.45|24.05|25.41|24.01|58
1694676900000|2023-09-14 07:35:00|25.45|24.05|25.46|24.06|25.47|24.07|25.43|24.03|62
1694677200000|2023-09-14 07:40:00|25.45|24.05|25.48|24.08|25.5|24.1|25.45|24.05|70
1694677500000|2023-09-14 07:45:00|25.49|24.09|25.49|24.09|25.51|24.11|25.47|24.07|59
1694677800000|2023-09-14 07:50:00|25.5|24.1|25.48|24.08|25.5|24.1|25.48|24.08|23
1694678100000|2023-09-14 07:55:00|25.47|24.07|25.46|24.06|25.48|24.08|25.45|24.05|28
1694678400000|2023-09-14 08:00:00|25.45|24.05|25.5|24.1|25.5|24.1|25.44|24.04|72
1694678700000|2023-09-14 08:05:00|25.49|24.09|25.49|24.09|25.5|24.1|25.48|24.08|33
1694679000000|2023-09-14 08:10:00|25.48|24.08|25.48|24.08|25.49|24.09|25.47|24.07|21
1694679300000|2023-09-14 08:15:00|25.47|24.07|25.46|24.06|25.48|24.08|25.46|24.06|80
1694679600000|2023-09-14 08:20:00|25.47|24.07|25.47|24.07|25.5|24.1|25.46|24.06|86
1694679900000|2023-09-14 08:25:00|25.48|24.08|25.48|24.08|25.49|24.09|25.46|24.06|112
1694680200000|2023-09-14 08:30:00|25.49|24.09|25.47|24.07|25.49|24.09|25.46|24.06|57
1694680500000|2023-09-14 08:35:00|25.46|24.06|25.5|24.1|25.51|24.11|25.46|24.06|33
1694680800000|2023-09-14 08:40:00|25.51|24.11|25.51|24.11|25.52|24.12|25.5|24.1|49
1694681100000|2023-09-14 08:45:00|25.52|24.12|25.44|24.04|25.52|24.12|25.43|24.03|84
1694681400000|2023-09-14 08:50:00|25.43|24.03|25.41|24.01|25.44|24.04|25.41|24.01|77
1694681700000|2023-09-14 08:55:00|25.42|24.02|25.43|24.03|25.44|24.04|25.41|24.01|92
1694682000000|2023-09-14 09:00:00|25.44|24.04|25.44|24.04|25.44|24.04|25.42|24.02|109
1694682300000|2023-09-14 09:05:00|25.45|24.05|25.45|24.05|25.45|24.05|25.44|24.04|77
1694682600000|2023-09-14 09:10:00|25.46|24.06|25.46|24.06|25.47|24.07|25.46|24.06|29
1694682900000|2023-09-14 09:15:00|25.47|24.07|25.45|24.05|25.47|24.07|25.45|24.05|39
1694683200000|2023-09-14 09:20:00|25.46|24.06|25.41|24.01|25.46|24.06|25.41|24.01|78
1694683500000|2023-09-14 09:25:00|25.4|24|25.42|24.02|25.43|24.03|25.4|24|17
1694683800000|2023-09-14 09:30:00|25.43|24.03|25.43|24.03|25.43|24.03|25.42|24.02|73
1694684100000|2023-09-14 09:35:00|25.44|24.04|25.47|24.07|25.47|24.07|25.43|24.03|54
1694684400000|2023-09-14 09:40:00|25.46|24.06|25.46|24.06|25.47|24.07|25.45|24.05|43
1694684700000|2023-09-14 09:45:00|25.47|24.07|25.49|24.09|25.49|24.09|25.46|24.06|13
1694685000000|2023-09-14 09:50:00|25.48|24.08|25.47|24.07|25.49|24.09|25.47|24.07|56
1694685300000|2023-09-14 09:55:00|25.48|24.08|25.49|24.09|25.49|24.09|25.46|24.06|42
1694685600000|2023-09-14 10:00:00|25.48|24.08|25.5|24.1|25.5|24.1|25.47|24.07|25
1694685900000|2023-09-14 10:05:00|25.51|24.11|25.51|24.11|25.51|24.11|25.5|24.1|11
1694686200000|2023-09-14 10:10:00|25.5|24.1|25.51|24.11|25.52|24.12|25.5|24.1|20
1694686500000|2023-09-14 10:15:00|25.52|24.12|25.48|24.08|25.52|24.12|25.48|24.08|33
1694686800000|2023-09-14 10:20:00|25.49|24.09|25.48|24.08|25.51|24.11|25.48|24.08|36
1694687100000|2023-09-14 10:25:00|25.49|24.09|25.51|24.11|25.51|24.11|25.48|24.08|45
1694687400000|2023-09-14 10:30:00|25.52|24.12|25.49|24.09|25.52|24.12|25.49|24.09|6
1694687700000|2023-09-14 10:35:00|25.5|24.1|25.48|24.08|25.5|24.1|25.47|24.07|29
1694688000000|2023-09-14 10:40:00|25.47|24.07|25.52|24.12|25.52|24.12|25.47|24.07|30
1694688300000|2023-09-14 10:45:00|25.51|24.11|25.49|24.09|25.51|24.11|25.48|24.08|13
1694688600000|2023-09-14 10:50:00|25.48|24.08|25.49|24.09|25.5|24.1|25.47|24.07|65
1694688900000|2023-09-14 10:55:00|25.5|24.1|25.52|24.12|25.52|24.12|25.47|24.07|53
1694689200000|2023-09-14 11:00:00|25.51|24.11|25.53|24.13|25.53|24.13|25.51|24.11|37
1694689500000|2023-09-14 11:05:00|25.52|24.12|25.54|24.14|25.55|24.15|25.52|24.12|37
1694689800000|2023-09-14 11:10:00|25.53|24.13|25.56|24.16|25.57|24.17|25.53|24.13|46
1694690100000|2023-09-14 11:15:00|25.57|24.17|25.58|24.18|25.6|24.2|25.56|24.16|46
1694690400000|2023-09-14 11:20:00|25.57|24.17|25.58|24.18|25.58|24.18|25.56|24.16|36
1694690700000|2023-09-14 11:25:00|25.57|24.17|25.6|24.2|25.6|24.2|25.57|24.17|62
1694691000000|2023-09-14 11:30:00|25.61|24.21|25.59|24.19|25.62|24.22|25.59|24.19|77
1694691300000|2023-09-14 11:35:00|25.58|24.18|25.6|24.2|25.61|24.21|25.58|24.18|33
1694691600000|2023-09-14 11:40:00|25.59|24.19|25.59|24.19|25.6|24.2|25.58|24.18|27
1694691900000|2023-09-14 11:45:00|25.58|24.18|25.62|24.22|25.63|24.23|25.58|24.18|39
1694692200000|2023-09-14 11:50:00|25.63|24.23|25.62|24.22|25.64|24.24|25.6|24.2|40
1694692500000|2023-09-14 11:55:00|25.63|24.23|25.62|24.22|25.65|24.25|25.61|24.21|42
1694692800000|2023-09-14 12:00:00|25.61|24.21|25.62|24.22|25.63|24.23|25.6|24.2|18
1694693100000|2023-09-14 12:05:00|25.63|24.23|25.66|24.26|25.66|24.26|25.63|24.23|34
1694693400000|2023-09-14 12:10:00|25.65|24.25|25.66|24.26|25.66|24.26|25.65|24.25|22
1694693700000|2023-09-14 12:15:00|25.65|24.25|25.59|24.19|25.69|24.29|25.59|24.19|115
1694694000000|2023-09-14 12:20:00|25.6|24.2|25.62|24.22|25.64|24.24|25.59|24.19|101
1694694300000|2023-09-14 12:25:00|25.61|24.21|25.57|24.17|25.62|24.22|25.54|24.14|21
1694694600000|2023-09-14 12:30:00|25.56|24.16|25.55|24.15|25.57|24.17|25.52|24.12|136
1694694900000|2023-09-14 12:35:00|25.56|24.16|25.56|24.16|25.58|24.18|25.55|24.15|89
1694695200000|2023-09-14 12:40:00|25.57|24.17|25.57|24.17|25.58|24.18|25.55|24.15|127
1694695500000|2023-09-14 12:45:00|25.58|24.18|25.58|24.18|25.61|24.21|25.57|24.17|87
1694695800000|2023-09-14 12:50:00|25.57|24.17|25.61|24.21|25.62|24.22|25.57|24.17|71
1694696100000|2023-09-14 12:55:00|25.6|24.2|25.62|24.22|25.62|24.22|25.6|24.2|31
1694696400000|2023-09-14 13:00:00|25.63|24.23|25.64|24.24|25.64|24.24|25.61|24.21|64
1694696700000|2023-09-14 13:05:00|25.65|24.25|25.67|24.27|25.7|24.3|25.65|24.25|47
1694697000000|2023-09-14 13:10:00|25.68|24.28|25.68|24.28|25.69|24.29|25.66|24.26|29
1694697300000|2023-09-14 13:15:00|25.69|24.29|25.68|24.28|25.72|24.32|25.67|24.27|100
1694697600000|2023-09-14 13:20:00|25.69|24.29|25.75|24.35|25.8|24.4|25.69|24.29|125
1694697900000|2023-09-14 13:25:00|25.74|24.34|25.76|24.36|25.77|24.37|25.71|24.31|117
1694698200000|2023-09-14 13:30:00|25.77|24.37|25.76|24.36|25.82|24.42|25.76|24.36|175
1694698500000|2023-09-14 13:35:00|25.77|24.37|25.82|24.42|25.82|24.42|25.72|24.32|88
1694698800000|2023-09-14 13:40:00|25.81|24.41|25.78|24.38|25.85|24.45|25.77|24.37|102
1694699100000|2023-09-14 13:45:00|25.77|24.37|25.75|24.35|25.79|24.39|25.74|24.34|67
1694699400000|2023-09-14 13:50:00|25.76|24.36|25.69|24.29|25.76|24.36|25.68|24.28|104
1694699700000|2023-09-14 13:55:00|25.68|24.28|25.74|24.34|25.75|24.35|25.67|24.27|49
1694700000000|2023-09-14 14:00:00|25.75|24.35|25.73|24.33|25.77|24.37|25.71|24.31|49
1694700300000|2023-09-14 14:05:00|25.72|24.32|25.71|24.31|25.72|24.32|25.7|24.3|28
1694700600000|2023-09-14 14:10:00|25.7|24.3|25.72|24.32|25.74|24.34|25.69|24.29|25
1694700900000|2023-09-14 14:15:00|25.73|24.33|25.69|24.29|25.76|24.36|25.69|24.29|51
1694701200000|2023-09-14 14:20:00|25.7|24.3|25.74|24.34|25.76|24.36|25.69|24.29|85
1694701500000|2023-09-14 14:25:00|25.73|24.33|25.76|24.36|25.78|24.38|25.73|24.33|96
1694701800000|2023-09-14 14:30:00|25.77|24.37|25.74|24.34|25.78|24.38|25.7|24.3|111
1694702100000|2023-09-14 14:35:00|25.73|24.33|25.72|24.32|25.76|24.36|25.71|24.31|106
1694702400000|2023-09-14 14:40:00|25.73|24.33|25.74|24.34|25.75|24.35|25.71|24.31|86
1694702700000|2023-09-14 14:45:00|25.73|24.33|25.78|24.38|25.78|24.38|25.73|24.33|70
1694703000000|2023-09-14 14:50:00|25.77|24.37|25.81|24.41|25.81|24.41|25.77|24.37|143
1694703300000|2023-09-14 14:55:00|25.82|24.42|25.84|24.44|25.85|24.45|25.81|24.41|87
1694703600000|2023-09-14 15:00:00|25.85|24.45|25.83|24.43|25.91|24.51|25.82|24.42|125
1694703900000|2023-09-14 15:05:00|25.82|24.42|25.79|24.39|25.83|24.43|25.76|24.36|162
1694704200000|2023-09-14 15:10:00|25.8|24.4|25.81|24.41|25.83|24.43|25.8|24.4|88
1694704500000|2023-09-14 15:15:00|25.82|24.42|25.77|24.37|25.82|24.42|25.75|24.35|60
1694704800000|2023-09-14 15:20:00|25.78|24.38|25.75|24.35|25.78|24.38|25.73|24.33|72
1694705100000|2023-09-14 15:25:00|25.74|24.34|25.72|24.32|25.75|24.35|25.7|24.3|177
1694705400000|2023-09-14 15:30:00|25.73|24.33|25.73|24.33|25.76|24.36|25.71|24.31|136
1694705700000|2023-09-14 15:35:00|25.72|24.32|25.72|24.32|25.73|24.33|25.7|24.3|157
1694706000000|2023-09-14 15:40:00|25.71|24.31|25.74|24.34|25.74|24.34|25.69|24.29|90
1694706300000|2023-09-14 15:45:00|25.73|24.33|25.78|24.38|25.79|24.39|25.73|24.33|86
1694706600000|2023-09-14 15:50:00|25.77|24.37|25.77|24.37|25.78|24.38|25.76|24.36|97
1694706900000|2023-09-14 15:55:00|25.76|24.36|25.78|24.38|25.78|24.38|25.75|24.35|59
1694707200000|2023-09-14 16:00:00|25.79|24.39|25.82|24.42|25.83|24.43|25.78|24.38|114
1694707500000|2023-09-14 16:05:00|25.81|24.41|25.77|24.37|25.83|24.43|25.75|24.35|95
1694707800000|2023-09-14 16:10:00|25.76|24.36|25.75|24.35|25.77|24.37|25.73|24.33|60
1694708100000|2023-09-14 16:15:00|25.76|24.36|25.75|24.35|25.77|24.37|25.74|24.34|106
1694708400000|2023-09-14 16:20:00|25.76|24.36|25.73|24.33|25.77|24.37|25.72|24.32|125
1694708700000|2023-09-14 16:25:00|25.74|24.34|25.77|24.37|25.77|24.37|25.72|24.32|84
1694709000000|2023-09-14 16:30:00|25.78|24.38|25.8|24.4|25.81|24.41|25.77|24.37|93
1694709300000|2023-09-14 16:35:00|25.81|24.41|25.72|24.32|25.81|24.41|25.72|24.32|14
1694709600000|2023-09-14 16:40:00|25.71|24.31|25.78|24.38|25.78|24.38|25.71|24.31|72
1694709900000|2023-09-14 16:45:00|25.77|24.37|25.78|24.38|25.8|24.4|25.77|24.37|102
1694710200000|2023-09-14 16:50:00|25.79|24.39|25.81|24.41|25.81|24.41|25.78|24.38|31
1694710500000|2023-09-14 16:55:00|25.8|24.4|25.82|24.42|25.83|24.43|25.8|24.4|13
1694710800000|2023-09-14 17:00:00|25.83|24.43|25.82|24.42|25.83|24.43|25.8|24.4|48
1694711100000|2023-09-14 17:05:00|25.81|24.41|25.84|24.44|25.84|24.44|25.81|24.41|8
1694711400000|2023-09-14 17:10:00|25.83|24.43|25.81|24.41|25.84|24.44|25.8|24.4|63
1694711700000|2023-09-14 17:15:00|25.82|24.42|25.77|24.37|25.82|24.42|25.77|24.37|161
1694712000000|2023-09-14 17:20:00|25.78|24.38|25.77|24.37|25.79|24.39|25.77|24.37|68
1694712300000|2023-09-14 17:25:00|25.79|24.39|25.76|24.36|25.79|24.39|25.75|24.35|116
1694712600000|2023-09-14 17:30:00|25.77|24.37|25.79|24.39|25.8|24.4|25.76|24.36|53
1694712900000|2023-09-14 17:35:00|25.8|24.4|25.82|24.42|25.83|24.43|25.79|24.39|71
1694713200000|2023-09-14 17:40:00|25.81|24.41|25.81|24.41|25.82|24.42|25.8|24.4|67
1694713500000|2023-09-14 17:45:00|25.8|24.4|25.82|24.42|25.82|24.42|25.8|24.4|85
1694713800000|2023-09-14 17:50:00|25.81|24.41|25.82|24.42|25.82|24.42|25.76|24.36|110
1694714100000|2023-09-14 17:55:00|25.83|24.43|25.82|24.42|25.84|24.44|25.82|24.42|76
1694714400000|2023-09-14 18:00:00|25.83|24.43|25.83|24.43|25.86|24.46|25.83|24.43|77
1694714700000|2023-09-14 18:05:00|25.82|24.42|25.78|24.38|25.82|24.42|25.77|24.37|41
1694715000000|2023-09-14 18:10:00|25.77|24.37|25.8|24.4|25.81|24.41|25.77|24.37|16
1694715300000|2023-09-14 18:15:00|25.81|24.41|25.81|24.41|25.84|24.44|25.81|24.41|116
1694715600000|2023-09-14 18:20:00|25.82|24.42|25.82|24.42|25.85|24.45|25.81|24.41|55
1694715900000|2023-09-14 18:25:00|25.83|24.43|25.86|24.46|25.86|24.46|25.82|24.42|104
1694716200000|2023-09-14 18:30:00|25.85|24.45|25.86|24.46|25.88|24.48|25.84|24.44|70
1694716500000|2023-09-14 18:35:00|25.87|24.47|25.84|24.44|25.97|24.57|25.84|24.44|142
1694716800000|2023-09-14 18:40:00|25.85|24.45|25.82|24.42|25.88|24.48|25.82|24.42|54
1694717100000|2023-09-14 18:45:00|25.83|24.43|25.77|24.37|25.83|24.43|25.76|24.36|116
1694717400000|2023-09-14 18:50:00|25.78|24.38|25.76|24.36|25.78|24.38|25.75|24.35|83
1694717700000|2023-09-14 18:55:00|25.77|24.37|25.73|24.33|25.77|24.37|25.73|24.33|45
1694718000000|2023-09-14 19:00:00|25.74|24.34|25.76|24.36|25.77|24.37|25.71|24.31|69
1694718300000|2023-09-14 19:05:00|25.77|24.37|25.81|24.41|25.81|24.41|25.76|24.36|129
1694718600000|2023-09-14 19:10:00|25.82|24.42|25.8|24.4|25.83|24.43|25.79|24.39|37
1694718900000|2023-09-14 19:15:00|25.81|24.41|25.8|24.4|25.82|24.42|25.8|24.4|10
1694719200000|2023-09-14 19:20:00|25.81|24.41|25.81|24.41|25.81|24.41|25.79|24.39|17
1694719500000|2023-09-14 19:25:00|25.82|24.42|25.84|24.44|25.84|24.44|25.82|24.42|11
1694719800000|2023-09-14 19:30:00|25.85|24.45|25.83|24.43|25.85|24.45|25.83|24.43|15
1694720100000|2023-09-14 19:35:00|25.84|24.44|25.83|24.43|25.84|24.44|25.83|24.43|8
1694720400000|2023-09-14 19:40:00|25.84|24.44|25.83|24.43|25.85|24.45|25.83|24.43|12
1694720700000|2023-09-14 19:45:00|25.84|24.44|25.89|24.49|25.89|24.49|25.84|24.44|32
1694721000000|2023-09-14 19:50:00|25.9|24.5|25.89|24.49|25.9|24.5|25.88|24.48|28
1694721300000|2023-09-14 19:55:00|25.9|24.5|25.91|24.51|25.91|24.51|25.9|24.5|6
1694721600000|2023-09-14 20:00:00|25.9|24.5|25.91|24.51|25.95|24.55|25.9|24.5|56
1694721900000|2023-09-14 20:05:00|25.9|24.5|25.89|24.49|25.91|24.51|25.88|24.48|12
1694722200000|2023-09-14 20:10:00|25.88|24.48|25.84|24.44|25.89|24.49|25.84|24.44|19
1694722500000|2023-09-14 20:15:00|25.83|24.43|25.81|24.41|25.83|24.43|25.79|24.39|19
1694722800000|2023-09-14 20:20:00|25.82|24.42|25.81|24.41|25.82|24.42|25.8|24.4|12
1694723100000|2023-09-14 20:25:00|25.82|24.42|25.82|24.42|25.83|24.43|25.81|24.41|51
1694723400000|2023-09-14 20:30:00|25.81|24.41|25.79|24.39|25.81|24.41|25.79|24.39|7
1694723700000|2023-09-14 20:35:00|25.78|24.38|25.77|24.37|25.78|24.38|25.77|24.37|36
1694724000000|2023-09-14 20:40:00|25.78|24.38|25.77|24.37|25.79|24.39|25.77|24.37|30
1694724300000|2023-09-14 20:45:00|25.76|24.36|25.74|24.34|25.77|24.37|25.74|24.34|13
1694724600000|2023-09-14 20:50:00|25.75|24.35|25.76|24.36|25.76|24.36|25.74|24.34|46
1694724900000|2023-09-14 20:55:00|25.75|24.35|25.73|24.33|25.77|24.37|25.73|24.33|91
1694725200000|2023-09-14 21:00:00|25.72|24.32|25.75|24.35|25.76|24.36|25.71|24.31|12
1694725500000|2023-09-14 21:05:00|25.76|24.36|25.76|24.36|25.78|24.38|25.75|24.35|9
1694725800000|2023-09-14 21:10:00|25.75|24.35|25.77|24.37|25.77|24.37|25.75|24.35|11
1694726100000|2023-09-14 21:15:00|25.76|24.36|25.8|24.4|25.8|24.4|25.76|24.36|7
1694726400000|2023-09-14 21:20:00|25.81|24.41|25.8|24.4|25.81|24.41|25.8|24.4|2
1694726700000|2023-09-14 21:25:00|25.79|24.39|25.77|24.37|25.79|24.39|25.77|24.37|5
1694727000000|2023-09-14 21:30:00|25.78|24.38|25.78|24.38|25.78|24.38|25.78|24.38|1
1694727300000|2023-09-14 21:35:00|25.77|24.37|25.76|24.36|25.77|24.37|25.75|24.35|6
1694727600000|2023-09-14 21:40:00|25.75|24.35|25.73|24.33|25.75|24.35|25.73|24.33|3
1694727900000|2023-09-14 21:45:00|25.72|24.32|25.75|24.35|25.75|24.35|25.71|24.31|16
1694728200000|2023-09-14 21:50:00|25.74|24.34|25.76|24.36|25.76|24.36|25.74|24.34|3
1694728500000|2023-09-14 21:55:00|25.77|24.37|25.78|24.38|25.78|24.38|25.77|24.37|2
1694728800000|2023-09-14 22:00:00|25.79|24.39|25.81|24.41|25.82|24.42|25.78|24.38|51
1694729100000|2023-09-14 22:05:00|25.8|24.4|25.8|24.4|25.83|24.43|25.78|24.38|65
1694729400000|2023-09-14 22:10:00|25.81|24.41|25.85|24.45|25.85|24.45|25.81|24.41|37
1694729700000|2023-09-14 22:15:00|25.84|24.44|25.86|24.46|25.86|24.46|25.84|24.44|31
1694730000000|2023-09-14 22:20:00|25.87|24.47|25.87|24.47|25.88|24.48|25.85|24.45|53
1694730300000|2023-09-14 22:25:00|25.88|24.48|25.88|24.48|25.88|24.48|25.86|24.46|47
1694730600000|2023-09-14 22:30:00|25.89|24.49|25.9|24.5|25.91|24.51|25.89|24.49|40
1694730900000|2023-09-14 22:35:00|25.91|24.51|25.93|24.53|25.93|24.53|25.9|24.5|35
1694731200000|2023-09-14 22:40:00|25.92|24.52|25.94|24.54|25.94|24.54|25.92|24.52|7
1694731500000|2023-09-14 22:45:00|25.93|24.53|25.91|24.51|25.95|24.55|25.88|24.48|51
1694731800000|2023-09-14 22:50:00|25.92|24.52|25.92|24.52|25.92|24.52|25.9|24.5|23
1694732100000|2023-09-14 22:55:00|25.91|24.51|25.91|24.51|25.94|24.54|25.91|24.51|37
1694732400000|2023-09-14 23:00:00|25.92|24.52|25.89|24.49|25.93|24.53|25.89|24.49|68
1694732700000|2023-09-14 23:05:00|25.9|24.5|25.89|24.49|25.9|24.5|25.87|24.47|79
1694733000000|2023-09-14 23:10:00|25.88|24.48|25.9|24.5|25.9|24.5|25.87|24.47|43
1694733300000|2023-09-14 23:15:00|25.89|24.49|25.89|24.49|25.92|24.52|25.89|24.49|53
1694733600000|2023-09-14 23:20:00|25.88|24.48|25.85|24.45|25.89|24.49|25.85|24.45|64
1694733900000|2023-09-14 23:25:00|25.84|24.44|25.84|24.44|25.85|24.45|25.82|24.42|45
1694734200000|2023-09-14 23:30:00|25.85|24.45|25.84|24.44|25.85|24.45|25.83|24.43|124
1694734500000|2023-09-14 23:35:00|25.83|24.43|25.82|24.42|25.84|24.44|25.81|24.41|126
1694734800000|2023-09-14 23:40:00|25.81|24.41|25.79|24.39|25.82|24.42|25.78|24.38|83
1694735100000|2023-09-14 23:45:00|25.8|24.4|25.82|24.42|25.83|24.43|25.8|24.4|23
1694735400000|2023-09-14 23:50:00|25.81|24.41|25.83|24.43|25.83|24.43|25.81|24.41|29
1694735700000|2023-09-14 23:55:00|25.82|24.42|25.84|24.44|25.84|24.44|25.81|24.41|47
1694736000000|2023-09-15 00:00:00|25.83|24.43|25.84|24.44|25.86|24.46|25.82|24.42|68
1694736300000|2023-09-15 00:05:00|25.85|24.45|25.83|24.43|25.85|24.45|25.83|24.43|21
1694736600000|2023-09-15 00:10:00|25.82|24.42|25.8|24.4|25.82|24.42|25.78|24.38|65
1694736900000|2023-09-15 00:15:00|25.81|24.41|25.83|24.43|25.86|24.46|25.81|24.41|51
1694737200000|2023-09-15 00:20:00|25.84|24.44|25.83|24.43|25.84|24.44|25.81|24.41|80
1694737500000|2023-09-15 00:25:00|25.84|24.44|25.84|24.44|25.84|24.44|25.82|24.42|63
1694737800000|2023-09-15 00:30:00|25.85|24.45|25.88|24.48|25.89|24.49|25.84|24.44|44
1694738100000|2023-09-15 00:35:00|25.89|24.49|25.85|24.45|25.9|24.5|25.85|24.45|55
1694738400000|2023-09-15 00:40:00|25.84|24.44|25.87|24.47|25.87|24.47|25.84|24.44|16
1694738700000|2023-09-15 00:45:00|25.86|24.46|25.87|24.47|25.88|24.48|25.86|24.46|56
1694739000000|2023-09-15 00:50:00|25.86|24.46|25.87|24.47|25.87|24.47|25.85|24.45|30
1694739300000|2023-09-15 00:55:00|25.86|24.46|25.83|24.43|25.87|24.47|25.8|24.4|92
1694739600000|2023-09-15 01:00:00|25.82|24.42|25.82|24.42|25.85|24.45|25.82|24.42|70
1694739900000|2023-09-15 01:05:00|25.81|24.41|25.81|24.41|25.82|24.42|25.77|24.37|160
1694740200000|2023-09-15 01:10:00|25.82|24.42|25.82|24.42|25.85|24.45|25.81|24.41|97
1694740500000|2023-09-15 01:15:00|25.83|24.43|25.82|24.42|25.83|24.43|25.8|24.4|60
1694740800000|2023-09-15 01:20:00|25.81|24.41|25.85|24.45|25.85|24.45|25.81|24.41|31
1694741100000|2023-09-15 01:25:00|25.86|24.46|25.88|24.48|25.9|24.5|25.86|24.46|43
1694741400000|2023-09-15 01:30:00|25.89|24.49|25.87|24.47|25.9|24.5|25.87|24.47|17
1694741700000|2023-09-15 01:35:00|25.88|24.48|25.87|24.47|25.88|24.48|25.86|24.46|24
1694742000000|2023-09-15 01:40:00|25.86|24.46|25.89|24.49|25.9|24.5|25.86|24.46|54
1694742300000|2023-09-15 01:45:00|25.9|24.5|25.91|24.51|25.92|24.52|25.89|24.49|70
1694742600000|2023-09-15 01:50:00|25.9|24.5|25.91|24.51|25.91|24.51|25.89|24.49|52
1694742900000|2023-09-15 01:55:00|25.9|24.5|25.95|24.55|25.95|24.55|25.9|24.5|18
1694743200000|2023-09-15 02:00:00|25.96|24.56|26.11|24.71|26.22|24.82|25.96|24.56|184
1694743500000|2023-09-15 02:05:00|26.12|24.72|26.05|24.65|26.12|24.72|26.05|24.65|86
1694743800000|2023-09-15 02:10:00|26.06|24.66|26.07|24.67|26.07|24.67|26.03|24.63|34
1694744100000|2023-09-15 02:15:00|26.08|24.68|26.07|24.67|26.09|24.69|26.04|24.64|88
1694744400000|2023-09-15 02:20:00|26.08|24.68|26.14|24.74|26.15|24.75|26.08|24.68|45
1694744700000|2023-09-15 02:25:00|26.15|24.75|26.15|24.75|26.16|24.76|26.12|24.72|41
1694745000000|2023-09-15 02:30:00|26.16|24.76|26.1|24.7|26.17|24.77|26.1|24.7|77
1694745300000|2023-09-15 02:35:00|26.11|24.71|26.15|24.75|26.16|24.76|26.1|24.7|68
1694745600000|2023-09-15 02:40:00|26.16|24.76|26.15|24.75|26.16|24.76|26.1|24.7|34
1694745900000|2023-09-15 02:45:00|26.14|24.74|26.09|24.69|26.15|24.75|26.09|24.69|62
1694746200000|2023-09-15 02:50:00|26.1|24.7|26.11|24.71|26.11|24.71|26.08|24.68|34
1694746500000|2023-09-15 02:55:00|26.1|24.7|26.09|24.69|26.11|24.71|26.08|24.68|46
1694746800000|2023-09-15 03:00:00|26.08|24.68|26.08|24.68|26.12|24.72|26.06|24.66|67
1694747100000|2023-09-15 03:05:00|26.09|24.69|26.12|24.72|26.12|24.72|26.08|24.68|50
1694747400000|2023-09-15 03:10:00|26.13|24.73|26.12|24.72|26.13|24.73|26.11|24.71|8
1694747700000|2023-09-15 03:15:00|26.13|24.73|26.12|24.72|26.13|24.73|26.11|24.71|4
1694748000000|2023-09-15 03:20:00|26.11|24.71|26.09|24.69|26.12|24.72|26.09|24.69|13
1694748300000|2023-09-15 03:25:00|26.1|24.7|26.12|24.72|26.12|24.72|26.1|24.7|3
1694748600000|2023-09-15 03:30:00|26.13|24.73|26.13|24.73|26.13|24.73|26.11|24.71|43
1694748900000|2023-09-15 03:35:00|26.12|24.72|26.1|24.7|26.13|24.73|26.1|24.7|85
1694749200000|2023-09-15 03:40:00|26.09|24.69|26.11|24.71|26.11|24.71|26.09|24.69|51
1694749500000|2023-09-15 03:45:00|26.1|24.7|26.12|24.72|26.13|24.73|26.1|24.7|25
1694749800000|2023-09-15 03:50:00|26.13|24.73|26.11|24.71|26.13|24.73|26.1|24.7|47
1694750100000|2023-09-15 03:55:00|26.1|24.7|26.12|24.72|26.14|24.74|26.09|24.69|116
1694750400000|2023-09-15 04:00:00|26.13|24.73|26.16|24.76|26.17|24.77|26.12|24.72|91
1694750700000|2023-09-15 04:05:00|26.15|24.75|26.15|24.75|26.18|24.78|26.15|24.75|91
1694751000000|2023-09-15 04:10:00|26.16|24.76|26.16|24.76|26.18|24.78|26.15|24.75|47
1694751300000|2023-09-15 04:15:00|26.17|24.77|26.15|24.75|26.17|24.77|26.14|24.74|69
1694751600000|2023-09-15 04:20:00|26.14|24.74|26.1|24.7|26.15|24.75|26.1|24.7|45
1694751900000|2023-09-15 04:25:00|26.09|24.69|26.1|24.7|26.1|24.7|26.09|24.69|10
1694752200000|2023-09-15 04:30:00|26.09|24.69|26.06|24.66|26.1|24.7|26.05|24.65|79
1694752500000|2023-09-15 04:35:00|26.05|24.65|26.07|24.67|26.07|24.67|26.04|24.64|33
1694752800000|2023-09-15 04:40:00|26.08|24.68|26.09|24.69|26.09|24.69|26.05|24.65|28
1694753100000|2023-09-15 04:45:00|26.08|24.68|26.14|24.74|26.16|24.76|26.08|24.68|77
1694753400000|2023-09-15 04:50:00|26.13|24.73|26.12|24.72|26.14|24.74|26.11|24.71|68
1694753700000|2023-09-15 04:55:00|26.13|24.73|26.1|24.7|26.14|24.74|26.1|24.7|74
1694754000000|2023-09-15 05:00:00|26.09|24.69|26.1|24.7|26.12|24.72|26.09|24.69|66
1694754300000|2023-09-15 05:05:00|26.11|24.71|26.12|24.72|26.12|24.72|26.1|24.7|22
1694754600000|2023-09-15 05:10:00|26.11|24.71|26.11|24.71|26.13|24.73|26.1|24.7|41
1694754900000|2023-09-15 05:15:00|26.1|24.7|26.09|24.69|26.11|24.71|26.08|24.68|30
1694755200000|2023-09-15 05:20:00|26.1|24.7|26.07|24.67|26.1|24.7|26.06|24.66|52
1694755500000|2023-09-15 05:25:00|26.08|24.68|26.06|24.66|26.11|24.71|26.05|24.65|137
1694755800000|2023-09-15 05:30:00|26.05|24.65|26.04|24.64|26.07|24.67|26.04|24.64|88
1694756100000|2023-09-15 05:35:00|26.03|24.63|26.03|24.63|26.04|24.64|26|24.6|45
1694756400000|2023-09-15 05:40:00|26.02|24.62|26|24.6|26.03|24.63|25.99|24.59|117
1694756700000|2023-09-15 05:45:00|25.99|24.59|26.02|24.62|26.02|24.62|25.98|24.58|18
1694757000000|2023-09-15 05:50:00|26.01|24.61|26|24.6|26.02|24.62|25.99|24.59|24
1694757300000|2023-09-15 05:55:00|25.99|24.59|26|24.6|26.01|24.61|25.99|24.59|44
1694757600000|2023-09-15 06:00:00|25.99|24.59|25.98|24.58|26|24.6|25.97|24.57|14
1694757900000|2023-09-15 06:05:00|25.97|24.57|25.98|24.58|25.99|24.59|25.97|24.57|6
1694758200000|2023-09-15 06:10:00|25.99|24.59|25.98|24.58|25.99|24.59|25.98|24.58|12
1694758500000|2023-09-15 06:15:00|25.97|24.57|26|24.6|26|24.6|25.95|24.55|82
1694758800000|2023-09-15 06:20:00|25.99|24.59|25.98|24.58|26|24.6|25.97|24.57|78
1694759100000|2023-09-15 06:25:00|25.97|24.57|25.96|24.56|25.98|24.58|25.96|24.56|4
1694759400000|2023-09-15 06:30:00|25.95|24.55|25.94|24.54|25.95|24.55|25.91|24.51|58
1694759700000|2023-09-15 06:35:00|25.93|24.53|25.88|24.48|25.94|24.54|25.88|24.48|58
1694760000000|2023-09-15 06:40:00|25.89|24.49|25.86|24.46|25.9|24.5|25.85|24.45|114
1694760300000|2023-09-15 06:45:00|25.85|24.45|25.9|24.5|25.9|24.5|25.85|24.45|98
1694760600000|2023-09-15 06:50:00|25.89|24.49|25.91|24.51|25.92|24.52|25.88|24.48|85
1694760900000|2023-09-15 06:55:00|25.92|24.52|25.9|24.5|25.92|24.52|25.89|24.49|69
1694761200000|2023-09-15 07:00:00|25.89|24.49|25.9|24.5|25.91|24.51|25.88|24.48|60
1694761500000|2023-09-15 07:05:00|25.89|24.49|25.86|24.46|25.9|24.5|25.85|24.45|94
1694761800000|2023-09-15 07:10:00|25.85|24.45|25.87|24.47|25.88|24.48|25.85|24.45|41
1694762100000|2023-09-15 07:15:00|25.86|24.46|25.84|24.44|25.86|24.46|25.82|24.42|95
1694762400000|2023-09-15 07:20:00|25.83|24.43|25.84|24.44|25.85|24.45|25.82|24.42|115
1694762700000|2023-09-15 07:25:00|25.83|24.43|25.84|24.44|25.85|24.45|25.83|24.43|50
1694763000000|2023-09-15 07:30:00|25.83|24.43|25.85|24.45|25.86|24.46|25.81|24.41|112
1694763300000|2023-09-15 07:35:00|25.86|24.46|25.86|24.46|25.87|24.47|25.85|24.45|49
1694763600000|2023-09-15 07:40:00|25.85|24.45|25.85|24.45|25.86|24.46|25.84|24.44|5
1694763900000|2023-09-15 07:45:00|25.84|24.44|25.82|24.42|25.84|24.44|25.82|24.42|65
1694764200000|2023-09-15 07:50:00|25.81|24.41|25.82|24.42|25.82|24.42|25.81|24.41|72
1694764500000|2023-09-15 07:55:00|25.81|24.41|25.81|24.41|25.82|24.42|25.81|24.41|69
1694764800000|2023-09-15 08:00:00|25.8|24.4|25.82|24.42|25.82|24.42|25.78|24.38|43
1694765100000|2023-09-15 08:05:00|25.83|24.43|25.85|24.45|25.85|24.45|25.82|24.42|19
1694765400000|2023-09-15 08:10:00|25.84|24.44|25.79|24.39|25.85|24.45|25.79|24.39|44
1694765700000|2023-09-15 08:15:00|25.8|24.4|25.79|24.39|25.8|24.4|25.78|24.38|58
1694766000000|2023-09-15 08:20:00|25.8|24.4|25.83|24.43|25.83|24.43|25.79|24.39|54
1694766300000|2023-09-15 08:25:00|25.84|24.44|25.83|24.43|25.84|24.44|25.82|24.42|6
1694766600000|2023-09-15 08:30:00|25.82|24.42|25.87|24.47|25.87|24.47|25.82|24.42|44
1694766900000|2023-09-15 08:35:00|25.88|24.48|25.88|24.48|25.89|24.49|25.87|24.47|61
1694767200000|2023-09-15 08:40:00|25.87|24.47|25.87|24.47|25.88|24.48|25.87|24.47|5
1694767500000|2023-09-15 08:45:00|25.88|24.48|25.87|24.47|25.89|24.49|25.87|24.47|44
1694767800000|2023-09-15 08:50:00|25.86|24.46|25.86|24.46|25.87|24.47|25.85|24.45|35
1694768100000|2023-09-15 08:55:00|25.87|24.47|25.87|24.47|25.88|24.48|25.86|24.46|15
1694768400000|2023-09-15 09:00:00|25.88|24.48|25.88|24.48|25.89|24.49|25.87|24.47|31
1694768700000|2023-09-15 09:05:00|25.87|24.47|25.88|24.48|25.88|24.48|25.86|24.46|54
1694769000000|2023-09-15 09:10:00|25.87|24.47|25.86|24.46|25.89|24.49|25.85|24.45|62
1694769300000|2023-09-15 09:15:00|25.85|24.45|25.83|24.43|25.86|24.46|25.82|24.42|42
1694769600000|2023-09-15 09:20:00|25.84|24.44|25.83|24.43|25.85|24.45|25.83|24.43|72
1694769900000|2023-09-15 09:25:00|25.84|24.44|25.83|24.43|25.85|24.45|25.83|24.43|74
1694770200000|2023-09-15 09:30:00|25.82|24.42|25.82|24.42|25.83|24.43|25.8|24.4|38
1694770500000|2023-09-15 09:35:00|25.83|24.43|25.85|24.45|25.86|24.46|25.82|24.42|77
1694770800000|2023-09-15 09:40:00|25.86|24.46|25.83|24.43|25.86|24.46|25.83|24.43|14
1694771100000|2023-09-15 09:45:00|25.82|24.42|25.83|24.43|25.84|24.44|25.82|24.42|20
1694771400000|2023-09-15 09:50:00|25.82|24.42|25.83|24.43|25.83|24.43|25.82|24.42|34
1694771700000|2023-09-15 09:55:00|25.82|24.42|25.82|24.42|25.83|24.43|25.81|24.41|11
1694772000000|2023-09-15 10:00:00|25.81|24.41|25.79|24.39|25.82|24.42|25.78|24.38|57
1694772300000|2023-09-15 10:05:00|25.78|24.38|25.79|24.39|25.79|24.39|25.78|24.38|4
1694772600000|2023-09-15 10:10:00|25.78|24.38|25.79|24.39|25.8|24.4|25.78|24.38|66
1694772900000|2023-09-15 10:15:00|25.8|24.4|25.79|24.39|25.8|24.4|25.76|24.36|75
1694773200000|2023-09-15 10:20:00|25.78|24.38|25.81|24.41|25.81|24.41|25.76|24.36|42
1694773500000|2023-09-15 10:25:00|25.82|24.42|25.79|24.39|25.82|24.42|25.78|24.38|10
1694773800000|2023-09-15 10:30:00|25.78|24.38|25.76|24.36|25.78|24.38|25.75|24.35|29
1694774100000|2023-09-15 10:35:00|25.77|24.37|25.76|24.36|25.77|24.37|25.75|24.35|16
1694774400000|2023-09-15 10:40:00|25.75|24.35|25.76|24.36|25.76|24.36|25.75|24.35|26
1694774700000|2023-09-15 10:45:00|25.75|24.35|25.76|24.36|25.76|24.36|25.73|24.33|44
1694775000000|2023-09-15 10:50:00|25.75|24.35|25.79|24.39|25.81|24.41|25.75|24.35|37
1694775300000|2023-09-15 10:55:00|25.78|24.38|25.79|24.39|25.81|24.41|25.78|24.38|24
1694775600000|2023-09-15 11:00:00|25.78|24.38|25.78|24.38|25.79|24.39|25.77|24.37|37
1694775900000|2023-09-15 11:05:00|25.77|24.37|25.75|24.35|25.79|24.39|25.75|24.35|77
1694776200000|2023-09-15 11:10:00|25.74|24.34|25.68|24.28|25.75|24.35|25.66|24.26|58
1694776500000|2023-09-15 11:15:00|25.67|24.27|25.72|24.32|25.72|24.32|25.67|24.27|84
1694776800000|2023-09-15 11:20:00|25.71|24.31|25.7|24.3|25.72|24.32|25.69|24.29|14
1694777100000|2023-09-15 11:25:00|25.69|24.29|25.68|24.28|25.7|24.3|25.68|24.28|16
1694777400000|2023-09-15 11:30:00|25.67|24.27|25.69|24.29|25.69|24.29|25.67|24.27|3
1694777700000|2023-09-15 11:35:00|25.7|24.3|25.67|24.27|25.7|24.3|25.67|24.27|42
1694778000000|2023-09-15 11:40:00|25.68|24.28|25.66|24.26|25.71|24.31|25.66|24.26|63
1694778300000|2023-09-15 11:45:00|25.65|24.25|25.67|24.27|25.67|24.27|25.65|24.25|53
1694778600000|2023-09-15 11:50:00|25.66|24.26|25.67|24.27|25.68|24.28|25.65|24.25|48
1694778900000|2023-09-15 11:55:00|25.66|24.26|25.62|24.22|25.68|24.28|25.59|24.19|92
1694779200000|2023-09-15 12:00:00|25.61|24.21|25.67|24.27|25.69|24.29|25.59|24.19|103
1694779500000|2023-09-15 12:05:00|25.66|24.26|25.65|24.25|25.67|24.27|25.64|24.24|40
1694779800000|2023-09-15 12:10:00|25.64|24.24|25.64|24.24|25.65|24.25|25.64|24.24|11
1694780100000|2023-09-15 12:15:00|25.65|24.25|25.63|24.23|25.65|24.25|25.62|24.22|73
1694780400000|2023-09-15 12:20:00|25.64|24.24|25.65|24.25|25.66|24.26|25.63|24.23|24
1694780700000|2023-09-15 12:25:00|25.66|24.26|25.64|24.24|25.66|24.26|25.64|24.24|15
1694781000000|2023-09-15 12:30:00|25.63|24.23|25.62|24.22|25.65|24.25|25.62|24.22|36
1694781300000|2023-09-15 12:35:00|25.63|24.23|25.57|24.17|25.64|24.24|25.56|24.16|75
1694781600000|2023-09-15 12:40:00|25.56|24.16|25.61|24.21|25.61|24.21|25.56|24.16|38
1694781900000|2023-09-15 12:45:00|25.6|24.2|25.55|24.15|25.6|24.2|25.54|24.14|28
1694782200000|2023-09-15 12:50:00|25.56|24.16|25.56|24.16|25.58|24.18|25.55|24.15|33
1694782500000|2023-09-15 12:55:00|25.57|24.17|25.56|24.16|25.58|24.18|25.55|24.15|54
1694782800000|2023-09-15 13:00:00|25.57|24.17|25.6|24.2|25.61|24.21|25.57|24.17|10
1694783100000|2023-09-15 13:05:00|25.61|24.21|25.62|24.22|25.62|24.22|25.6|24.2|12
1694783400000|2023-09-15 13:10:00|25.61|24.21|25.61|24.21|25.61|24.21|25.59|24.19|15
1694783700000|2023-09-15 13:15:00|25.62|24.22|25.64|24.24|25.64|24.24|25.62|24.22|11
1694784000000|2023-09-15 13:20:00|25.63|24.23|25.63|24.23|25.64|24.24|25.62|24.22|15
1694784300000|2023-09-15 13:25:00|25.62|24.22|25.59|24.19|25.62|24.22|25.58|24.18|8
1694784600000|2023-09-15 13:30:00|25.6|24.2|25.57|24.17|25.61|24.21|25.57|24.17|64
1694784900000|2023-09-15 13:35:00|25.58|24.18|25.58|24.18|25.6|24.2|25.57|24.17|37
1694785200000|2023-09-15 13:40:00|25.59|24.19|25.6|24.2|25.63|24.23|25.58|24.18|38
1694785500000|2023-09-15 13:45:00|25.61|24.21|25.59|24.19|25.61|24.21|25.56|24.16|35
1694785800000|2023-09-15 13:50:00|25.58|24.18|25.58|24.18|25.59|24.19|25.57|24.17|19
1694786100000|2023-09-15 13:55:00|25.59|24.19|25.53|24.13|25.59|24.19|25.53|24.13|81
1694786400000|2023-09-15 14:00:00|25.54|24.14|25.54|24.14|25.57|24.17|25.51|24.11|117
1694786700000|2023-09-15 14:05:00|25.53|24.13|25.52|24.12|25.55|24.15|25.52|24.12|85
1694787000000|2023-09-15 14:10:00|25.53|24.13|25.53|24.13|25.54|24.14|25.52|24.12|7
1694787300000|2023-09-15 14:15:00|25.52|24.12|25.51|24.11|25.55|24.15|25.5|24.1|106
1694787600000|2023-09-15 14:20:00|25.5|24.1|25.52|24.12|25.55|24.15|25.5|24.1|45
1694787900000|2023-09-15 14:25:00|25.51|24.11|25.47|24.07|25.51|24.11|25.47|24.07|155
1694788200000|2023-09-15 14:30:00|25.48|24.08|25.48|24.08|25.49|24.09|25.45|24.05|55
1694788500000|2023-09-15 14:35:00|25.49|24.09|25.46|24.06|25.49|24.09|25.44|24.04|56
1694788800000|2023-09-15 14:40:00|25.47|24.07|25.44|24.04|25.47|24.07|25.42|24.02|60
1694789100000|2023-09-15 14:45:00|25.43|24.03|25.42|24.02|25.45|24.05|25.37|23.97|130
1694789400000|2023-09-15 14:50:00|25.41|24.01|25.46|24.06|25.46|24.06|25.4|24|92
1694789700000|2023-09-15 14:55:00|25.45|24.05|25.4|24|25.45|24.05|25.4|24|72
1694790000000|2023-09-15 15:00:00|25.39|23.99|25.4|24|25.43|24.03|25.39|23.99|118
1694790300000|2023-09-15 15:05:00|25.39|23.99|25.42|24.02|25.44|24.04|25.39|23.99|114
1694790600000|2023-09-15 15:10:00|25.43|24.03|25.41|24.01|25.43|24.03|25.41|24.01|19
1694790900000|2023-09-15 15:15:00|25.42|24.02|25.41|24.01|25.44|24.04|25.41|24.01|106
1694791200000|2023-09-15 15:20:00|25.42|24.02|25.41|24.01|25.44|24.04|25.41|24.01|80
1694791500000|2023-09-15 15:25:00|25.42|24.02|25.41|24.01|25.42|24.02|25.39|23.99|56
1694791800000|2023-09-15 15:30:00|25.4|24|25.42|24.02|25.43|24.03|25.39|23.99|137
1694792100000|2023-09-15 15:35:00|25.41|24.01|25.49|24.09|25.5|24.1|25.41|24.01|77
1694792400000|2023-09-15 15:40:00|25.5|24.1|25.51|24.11|25.53|24.13|25.49|24.09|40
1694792700000|2023-09-15 15:45:00|25.5|24.1|25.51|24.11|25.52|24.12|25.48|24.08|78
1694793000000|2023-09-15 15:50:00|25.5|24.1|25.51|24.11|25.52|24.12|25.48|24.08|72
1694793300000|2023-09-15 15:55:00|25.5|24.1|25.53|24.13|25.53|24.13|25.49|24.09|46
1694793600000|2023-09-15 16:00:00|25.52|24.12|25.5|24.1|25.52|24.12|25.49|24.09|33
1694793900000|2023-09-15 16:05:00|25.51|24.11|25.48|24.08|25.52|24.12|25.48|24.08|62
1694794200000|2023-09-15 16:10:00|25.49|24.09|25.47|24.07|25.49|24.09|25.46|24.06|51
1694794500000|2023-09-15 16:15:00|25.46|24.06|25.48|24.08|25.48|24.08|25.44|24.04|51
1694794800000|2023-09-15 16:20:00|25.49|24.09|25.5|24.1|25.5|24.1|25.48|24.08|58
1694795100000|2023-09-15 16:25:00|25.49|24.09|25.48|24.08|25.51|24.11|25.48|24.08|30
1694795400000|2023-09-15 16:30:00|25.49|24.09|25.49|24.09|25.5|24.1|25.47|24.07|27
1694795700000|2023-09-15 16:35:00|25.48|24.08|25.43|24.03|25.48|24.08|25.42|24.02|34
1694796000000|2023-09-15 16:40:00|25.42|24.02|25.44|24.04|25.45|24.05|25.42|24.02|37
1694796300000|2023-09-15 16:45:00|25.45|24.05|25.45|24.05|25.46|24.06|25.43|24.03|59
1694796600000|2023-09-15 16:50:00|25.46|24.06|25.48|24.08|25.48|24.08|25.45|24.05|75
1694796900000|2023-09-15 16:55:00|25.47|24.07|25.46|24.06|25.48|24.08|25.45|24.05|72
1694797200000|2023-09-15 17:00:00|25.47|24.07|25.46|24.06|25.47|24.07|25.45|24.05|26
1694797500000|2023-09-15 17:05:00|25.45|24.05|25.44|24.04|25.46|24.06|25.44|24.04|34
1694797800000|2023-09-15 17:10:00|25.45|24.05|25.46|24.06|25.47|24.07|25.44|24.04|14
1694798100000|2023-09-15 17:15:00|25.47|24.07|25.43|24.03|25.47|24.07|25.42|24.02|57
1694798400000|2023-09-15 17:20:00|25.42|24.02|25.4|24|25.44|24.04|25.39|23.99|61
1694798700000|2023-09-15 17:25:00|25.39|23.99|25.39|23.99|25.41|24.01|25.37|23.97|88
1694799000000|2023-09-15 17:30:00|25.4|24|25.38|23.98|25.4|24|25.37|23.97|19
1694799300000|2023-09-15 17:35:00|25.39|23.99|25.39|23.99|25.39|23.99|25.37|23.97|7
1694799600000|2023-09-15 17:40:00|25.38|23.98|25.41|24.01|25.41|24.01|25.38|23.98|16
1694799900000|2023-09-15 17:45:00|25.4|24|25.39|23.99|25.4|24|25.38|23.98|6
1694800200000|2023-09-15 17:50:00|25.4|24|25.37|23.97|25.4|24|25.36|23.96|112
1694800500000|2023-09-15 17:55:00|25.36|23.96|25.35|23.95|25.37|23.97|25.34|23.94|58
1694800800000|2023-09-15 18:00:00|25.34|23.94|25.33|23.93|25.35|23.95|25.32|23.92|96
1694801100000|2023-09-15 18:05:00|25.32|23.92|25.33|23.93|25.33|23.93|25.31|23.91|20
1694801400000|2023-09-15 18:10:00|25.32|23.92|25.34|23.94|25.34|23.94|25.32|23.92|43
1694801700000|2023-09-15 18:15:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|6
1694802000000|2023-09-15 18:20:00|25.33|23.93|25.27|23.87|25.34|23.94|25.26|23.86|75
1694802300000|2023-09-15 18:25:00|25.28|23.88|25.27|23.87|25.28|23.88|25.26|23.86|76
1694802600000|2023-09-15 18:30:00|25.26|23.86|25.25|23.85|25.28|23.88|25.24|23.84|105
1694802900000|2023-09-15 18:35:00|25.26|23.86|25.28|23.88|25.32|23.92|25.25|23.85|105
1694803200000|2023-09-15 18:40:00|25.27|23.87|25.27|23.87|25.28|23.88|25.26|23.86|33
1694803500000|2023-09-15 18:45:00|25.26|23.86|25.25|23.85|25.27|23.87|25.23|23.83|88
1694803800000|2023-09-15 18:50:00|25.24|23.84|25.25|23.85|25.25|23.85|25.23|23.83|64
1694804100000|2023-09-15 18:55:00|25.24|23.84|25.28|23.88|25.29|23.89|25.24|23.84|25
1694804400000|2023-09-15 19:00:00|25.29|23.89|25.26|23.86|25.29|23.89|25.24|23.84|34
1694804700000|2023-09-15 19:05:00|25.27|23.87|25.31|23.91|25.31|23.91|25.26|23.86|33
1694805000000|2023-09-15 19:10:00|25.32|23.92|25.36|23.96|25.36|23.96|25.32|23.92|63
1694805300000|2023-09-15 19:15:00|25.37|23.97|25.38|23.98|25.38|23.98|25.36|23.96|72
1694805600000|2023-09-15 19:20:00|25.37|23.97|25.39|23.99|25.39|23.99|25.36|23.96|27
1694805900000|2023-09-15 19:25:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|8
1694806200000|2023-09-15 19:30:00|25.42|24.02|25.4|24|25.42|24.02|25.39|23.99|41
1694806500000|2023-09-15 19:35:00|25.41|24.01|25.44|24.04|25.44|24.04|25.41|24.01|30
1694806800000|2023-09-15 19:40:00|25.45|24.05|25.44|24.04|25.45|24.05|25.43|24.03|42
1694807100000|2023-09-15 19:45:00|25.45|24.05|25.46|24.06|25.48|24.08|25.45|24.05|60
1694807400000|2023-09-15 19:50:00|25.47|24.07|25.46|24.06|25.47|24.07|25.45|24.05|18
1694807700000|2023-09-15 19:55:00|25.45|24.05|25.47|24.07|25.48|24.08|25.45|24.05|35
1694808000000|2023-09-15 20:00:00|25.48|24.08|25.44|24.04|25.48|24.08|25.44|24.04|31
1694808300000|2023-09-15 20:05:00|25.45|24.05|25.45|24.05|25.45|24.05|25.44|24.04|11
1694808600000|2023-09-15 20:10:00|25.44|24.04|25.49|24.09|25.49|24.09|25.44|24.04|10
1694808900000|2023-09-15 20:15:00|25.5|24.1|25.53|24.13|25.53|24.13|25.47|24.07|14
1694809200000|2023-09-15 20:20:00|25.52|24.12|25.49|24.09|25.52|24.12|25.49|24.09|32
1694809500000|2023-09-15 20:25:00|25.48|24.08|25.49|24.09|25.49|24.09|25.47|24.07|26
1694809800000|2023-09-15 20:30:00|25.48|24.08|25.51|24.11|25.52|24.12|25.48|24.08|36
1694810100000|2023-09-15 20:35:00|25.5|24.1|25.5|24.1|25.51|24.11|25.5|24.1|15
1694810400000|2023-09-15 20:40:00|25.51|24.11|25.53|24.13|25.53|24.13|25.51|24.11|19
1694810700000|2023-09-15 20:45:00|25.52|24.12|25.53|24.13|25.53|24.13|25.51|24.11|14
1694811000000|2023-09-15 20:50:00|25.52|24.12|25.51|24.11|25.53|24.13|25.51|24.11|40
1694811300000|2023-09-15 20:55:00|25.52|24.12|25.53|24.13|25.53|24.13|25.51|24.11|16
1694847600000|2023-09-16 07:00:00|25.76|24.36|25.78|24.38|25.78|24.38|25.76|24.36|11
1694847900000|2023-09-16 07:05:00|25.77|24.37|25.78|24.38|25.78|24.38|25.77|24.37|18
1694848200000|2023-09-16 07:10:00|25.77|24.37|25.78|24.38|25.78|24.38|25.77|24.37|6
1694848500000|2023-09-16 07:15:00|25.77|24.37|25.76|24.36|25.79|24.39|25.76|24.36|18
1694848800000|2023-09-16 07:20:00|25.77|24.37|25.75|24.35|25.77|24.37|25.74|24.34|11
1694849100000|2023-09-16 07:25:00|25.74|24.34|25.78|24.38|25.78|24.38|25.74|24.34|9
1694849400000|2023-09-16 07:30:00|25.79|24.39|25.77|24.37|25.8|24.4|25.76|24.36|17
1694849700000|2023-09-16 07:35:00|25.78|24.38|25.78|24.38|25.78|24.38|25.76|24.36|7
1694850000000|2023-09-16 07:40:00|25.79|24.39|25.76|24.36|25.79|24.39|25.76|24.36|8
1694850300000|2023-09-16 07:45:00|25.75|24.35|25.79|24.39|25.8|24.4|25.75|24.35|15
1694850600000|2023-09-16 07:50:00|25.78|24.38|25.79|24.39|25.79|24.39|25.78|24.38|38
1694850900000|2023-09-16 07:55:00|25.78|24.38|25.78|24.38|25.79|24.39|25.76|24.36|9
1694851200000|2023-09-16 08:00:00|25.79|24.39|25.78|24.38|25.8|24.4|25.75|24.35|20
1694851500000|2023-09-16 08:05:00|25.77|24.37|25.77|24.37|25.77|24.37|25.74|24.34|17
1694851800000|2023-09-16 08:10:00|25.78|24.38|25.7|24.3|25.79|24.39|25.7|24.3|37
1694852100000|2023-09-16 08:15:00|25.69|24.29|25.76|24.36|25.76|24.36|25.69|24.29|38
1694852400000|2023-09-16 08:20:00|25.77|24.37|25.74|24.34|25.78|24.38|25.73|24.33|22
1694852700000|2023-09-16 08:25:00|25.73|24.33|25.74|24.34|25.75|24.35|25.72|24.32|20
1694853000000|2023-09-16 08:30:00|25.73|24.33|25.77|24.37|25.78|24.38|25.73|24.33|27
1694853300000|2023-09-16 08:35:00|25.76|24.36|25.8|24.4|25.8|24.4|25.76|24.36|7
1694853600000|2023-09-16 08:40:00|25.79|24.39|25.78|24.38|25.79|24.39|25.77|24.37|10
1694853900000|2023-09-16 08:45:00|25.79|24.39|25.79|24.39|25.8|24.4|25.78|24.38|15
1694854200000|2023-09-16 08:50:00|25.78|24.38|25.75|24.35|25.78|24.38|25.75|24.35|18
1694854500000|2023-09-16 08:55:00|25.76|24.36|25.72|24.32|25.76|24.36|25.71|24.31|25
1694854800000|2023-09-16 09:00:00|25.73|24.33|25.75|24.35|25.75|24.35|25.72|24.32|9
1694855100000|2023-09-16 09:05:00|25.76|24.36|25.76|24.36|25.76|24.36|25.75|24.35|7
1694855400000|2023-09-16 09:10:00|25.75|24.35|25.75|24.35|25.76|24.36|25.73|24.33|39
1694855700000|2023-09-16 09:15:00|25.76|24.36|25.78|24.38|25.79|24.39|25.76|24.36|7
1694856000000|2023-09-16 09:20:00|25.77|24.37|25.77|24.37|25.79|24.39|25.77|24.37|7
1694856300000|2023-09-16 09:25:00|25.78|24.38|25.78|24.38|25.78|24.38|25.77|24.37|5
1694856600000|2023-09-16 09:30:00|25.77|24.37|25.79|24.39|25.79|24.39|25.77|24.37|7
1694856900000|2023-09-16 09:35:00|25.8|24.4|25.83|24.43|25.83|24.43|25.79|24.39|8
1694857200000|2023-09-16 09:40:00|25.82|24.42|25.82|24.42|25.83|24.43|25.81|24.41|5
1694857500000|2023-09-16 09:45:00|25.83|24.43|25.82|24.42|25.85|24.45|25.82|24.42|8
1694857800000|2023-09-16 09:50:00|25.81|24.41|25.8|24.4|25.82|24.42|25.8|24.4|16
1694858100000|2023-09-16 09:55:00|25.81|24.41|25.74|24.34|25.82|24.42|25.73|24.33|30
1694858400000|2023-09-16 10:00:00|25.73|24.33|25.73|24.33|25.74|24.34|25.72|24.32|19
1694858700000|2023-09-16 10:05:00|25.72|24.32|25.74|24.34|25.76|24.36|25.72|24.32|35
1694859000000|2023-09-16 10:10:00|25.75|24.35|25.78|24.38|25.78|24.38|25.75|24.35|6
1694859300000|2023-09-16 10:15:00|25.77|24.37|25.78|24.38|25.78|24.38|25.77|24.37|86
1694859600000|2023-09-16 10:20:00|25.77|24.37|25.75|24.35|25.78|24.38|25.75|24.35|11
1694859900000|2023-09-16 10:25:00|25.74|24.34|25.74|24.34|25.76|24.36|25.74|24.34|7
1694860200000|2023-09-16 10:30:00|25.75|24.35|25.74|24.34|25.75|24.35|25.73|24.33|6
1694860500000|2023-09-16 10:35:00|25.75|24.35|25.75|24.35|25.75|24.35|25.74|24.34|3
1694860800000|2023-09-16 10:40:00|25.74|24.34|25.75|24.35|25.75|24.35|25.74|24.34|4
1694861100000|2023-09-16 10:45:00|25.74|24.34|25.74|24.34|25.75|24.35|25.73|24.33|9
1694861700000|2023-09-16 10:55:00|25.75|24.35|25.77|24.37|25.78|24.38|25.74|24.34|13
1694862000000|2023-09-16 11:00:00|25.78|24.38|25.78|24.38|25.78|24.38|25.77|24.37|5
1694862300000|2023-09-16 11:05:00|25.77|24.37|25.76|24.36|25.78|24.38|25.75|24.35|12
1694862600000|2023-09-16 11:10:00|25.77|24.37|25.79|24.39|25.79|24.39|25.77|24.37|23
1694862900000|2023-09-16 11:15:00|25.78|24.38|25.74|24.34|25.79|24.39|25.74|24.34|9
1694863200000|2023-09-16 11:20:00|25.73|24.33|25.77|24.37|25.77|24.37|25.73|24.33|9
1694863500000|2023-09-16 11:25:00|25.76|24.36|25.75|24.35|25.76|24.36|25.74|24.34|8
1694863800000|2023-09-16 11:30:00|25.74|24.34|25.76|24.36|25.76|24.36|25.74|24.34|5
1694864100000|2023-09-16 11:35:00|25.75|24.35|25.78|24.38|25.78|24.38|25.75|24.35|8
1694864400000|2023-09-16 11:40:00|25.77|24.37|25.81|24.41|25.81|24.41|25.77|24.37|15
1694864700000|2023-09-16 11:45:00|25.82|24.42|25.83|24.43|25.84|24.44|25.82|24.42|16
1694865000000|2023-09-16 11:50:00|25.82|24.42|25.83|24.43|25.84|24.44|25.82|24.42|14
1694865300000|2023-09-16 11:55:00|25.82|24.42|25.83|24.43|25.83|24.43|25.81|24.41|6
1694865600000|2023-09-16 12:00:00|25.84|24.44|25.79|24.39|25.84|24.44|25.79|24.39|16
1694865900000|2023-09-16 12:05:00|25.78|24.38|25.81|24.41|25.81|24.41|25.75|24.35|16
1694866200000|2023-09-16 12:10:00|25.8|24.4|25.82|24.42|25.82|24.42|25.8|24.4|65
1694866500000|2023-09-16 12:15:00|25.81|24.41|25.8|24.4|25.81|24.41|25.79|24.39|10
1694866800000|2023-09-16 12:20:00|25.81|24.41|25.8|24.4|25.83|24.43|25.8|24.4|12
1694867100000|2023-09-16 12:25:00|25.79|24.39|25.82|24.42|25.82|24.42|25.79|24.39|12
1694867400000|2023-09-16 12:30:00|25.81|24.41|25.82|24.42|25.83|24.43|25.81|24.41|8
1694867700000|2023-09-16 12:35:00|25.83|24.43|25.85|24.45|25.86|24.46|25.83|24.43|5
1694868000000|2023-09-16 12:40:00|25.84|24.44|25.85|24.45|25.85|24.45|25.84|24.44|2
1694868300000|2023-09-16 12:45:00|25.86|24.46|25.85|24.45|25.87|24.47|25.85|24.45|12
1694868600000|2023-09-16 12:50:00|25.86|24.46|25.83|24.43|25.86|24.46|25.83|24.43|4
1694868900000|2023-09-16 12:55:00|25.84|24.44|25.85|24.45|25.85|24.45|25.83|24.43|10
1694869200000|2023-09-16 13:00:00|25.84|24.44|25.85|24.45|25.85|24.45|25.83|24.43|8
1694869500000|2023-09-16 13:05:00|25.84|24.44|25.84|24.44|25.85|24.45|25.84|24.44|3
1694869800000|2023-09-16 13:10:00|25.83|24.43|25.81|24.41|25.84|24.44|25.8|24.4|9
1694870100000|2023-09-16 13:15:00|25.8|24.4|25.74|24.34|25.8|24.4|25.74|24.34|9
1694870400000|2023-09-16 13:20:00|25.75|24.35|25.71|24.31|25.75|24.35|25.7|24.3|21
1694870700000|2023-09-16 13:25:00|25.72|24.32|25.73|24.33|25.74|24.34|25.72|24.32|8
1694871000000|2023-09-16 13:30:00|25.72|24.32|25.72|24.32|25.72|24.32|25.69|24.29|13
1694871300000|2023-09-16 13:35:00|25.73|24.33|25.73|24.33|25.76|24.36|25.72|24.32|11
1694871600000|2023-09-16 13:40:00|25.72|24.32|25.74|24.34|25.74|24.34|25.71|24.31|9
1694871900000|2023-09-16 13:45:00|25.73|24.33|25.76|24.36|25.76|24.36|25.73|24.33|14
1694872200000|2023-09-16 13:50:00|25.77|24.37|25.77|24.37|25.78|24.38|25.76|24.36|15
1694872500000|2023-09-16 13:55:00|25.78|24.38|25.77|24.37|25.78|24.38|25.76|24.36|10
1694872800000|2023-09-16 14:00:00|25.76|24.36|25.78|24.38|25.79|24.39|25.76|24.36|13
1694873100000|2023-09-16 14:05:00|25.79|24.39|25.79|24.39|25.8|24.4|25.78|24.38|7
1694873400000|2023-09-16 14:10:00|25.78|24.38|25.8|24.4|25.8|24.4|25.78|24.38|9
1694873700000|2023-09-16 14:15:00|25.79|24.39|25.76|24.36|25.8|24.4|25.75|24.35|24
1694874000000|2023-09-16 14:20:00|25.75|24.35|25.76|24.36|25.77|24.37|25.75|24.35|16
1694874300000|2023-09-16 14:25:00|25.75|24.35|25.75|24.35|25.76|24.36|25.74|24.34|39
1694874600000|2023-09-16 14:30:00|25.74|24.34|25.73|24.33|25.74|24.34|25.72|24.32|12
1694874900000|2023-09-16 14:35:00|25.72|24.32|25.75|24.35|25.76|24.36|25.72|24.32|10
1694875200000|2023-09-16 14:40:00|25.74|24.34|25.7|24.3|25.74|24.34|25.7|24.3|11
1694875500000|2023-09-16 14:45:00|25.69|24.29|25.67|24.27|25.7|24.3|25.66|24.26|30
1694875800000|2023-09-16 14:50:00|25.68|24.28|25.67|24.27|25.69|24.29|25.67|24.27|16
1694876100000|2023-09-16 14:55:00|25.66|24.26|25.66|24.26|25.67|24.27|25.63|24.23|13
1694876400000|2023-09-16 15:00:00|25.65|24.25|25.67|24.27|25.67|24.27|25.6|24.2|33
1694876700000|2023-09-16 15:05:00|25.68|24.28|25.68|24.28|25.69|24.29|25.67|24.27|9
1694877000000|2023-09-16 15:10:00|25.67|24.27|25.69|24.29|25.69|24.29|25.67|24.27|7
1694877300000|2023-09-16 15:15:00|25.68|24.28|25.69|24.29|25.7|24.3|25.66|24.26|30
1694877600000|2023-09-16 15:20:00|25.7|24.3|25.72|24.32|25.73|24.33|25.7|24.3|13
1694877900000|2023-09-16 15:25:00|25.73|24.33|25.71|24.31|25.73|24.33|25.7|24.3|13
1694878200000|2023-09-16 15:30:00|25.7|24.3|25.7|24.3|25.73|24.33|25.7|24.3|9
1694878500000|2023-09-16 15:35:00|25.71|24.31|25.72|24.32|25.72|24.32|25.71|24.31|2
1694878800000|2023-09-16 15:40:00|25.71|24.31|25.72|24.32|25.73|24.33|25.71|24.31|8
1694879100000|2023-09-16 15:45:00|25.73|24.33|25.71|24.31|25.73|24.33|25.71|24.31|9
1694879400000|2023-09-16 15:50:00|25.7|24.3|25.7|24.3|25.71|24.31|25.69|24.29|7
1694879700000|2023-09-16 15:55:00|25.69|24.29|25.69|24.29|25.69|24.29|25.68|24.28|3
1694880000000|2023-09-16 16:00:00|25.68|24.28|25.68|24.28|25.69|24.29|25.65|24.25|26
1694880300000|2023-09-16 16:05:00|25.69|24.29|25.72|24.32|25.72|24.32|25.69|24.29|8
1694880600000|2023-09-16 16:10:00|25.71|24.31|25.72|24.32|25.72|24.32|25.71|24.31|2
1694880900000|2023-09-16 16:15:00|25.71|24.31|25.67|24.27|25.72|24.32|25.67|24.27|11
1694881200000|2023-09-16 16:20:00|25.68|24.28|25.67|24.27|25.68|24.28|25.65|24.25|14
1694881500000|2023-09-16 16:25:00|25.66|24.26|25.66|24.26|25.66|24.26|25.64|24.24|19
1694881800000|2023-09-16 16:30:00|25.65|24.25|25.68|24.28|25.69|24.29|25.65|24.25|28
1694882100000|2023-09-16 16:35:00|25.69|24.29|25.71|24.31|25.71|24.31|25.69|24.29|5
1694882400000|2023-09-16 16:40:00|25.72|24.32|25.73|24.33|25.73|24.33|25.71|24.31|8
1694882700000|2023-09-16 16:45:00|25.72|24.32|25.71|24.31|25.72|24.32|25.7|24.3|12
1694883000000|2023-09-16 16:50:00|25.72|24.32|25.72|24.32|25.73|24.33|25.7|24.3|17
1694883300000|2023-09-16 16:55:00|25.71|24.31|25.73|24.33|25.73|24.33|25.71|24.31|9
1694883600000|2023-09-16 17:00:00|25.72|24.32|25.7|24.3|25.72|24.32|25.69|24.29|9
1694883900000|2023-09-16 17:05:00|25.69|24.29|25.66|24.26|25.7|24.3|25.66|24.26|10
1694884200000|2023-09-16 17:10:00|25.67|24.27|25.68|24.28|25.69|24.29|25.67|24.27|12
1694884500000|2023-09-16 17:15:00|25.67|24.27|25.67|24.27|25.68|24.28|25.65|24.25|15
1694884800000|2023-09-16 17:20:00|25.66|24.26|25.67|24.27|25.68|24.28|25.66|24.26|8
1694885100000|2023-09-16 17:25:00|25.68|24.28|25.67|24.27|25.68|24.28|25.66|24.26|6
1694885400000|2023-09-16 17:30:00|25.68|24.28|25.66|24.26|25.69|24.29|25.66|24.26|7
1694885700000|2023-09-16 17:35:00|25.67|24.27|25.66|24.26|25.67|24.27|25.65|24.25|6
1694886000000|2023-09-16 17:40:00|25.65|24.25|25.7|24.3|25.71|24.31|25.65|24.25|20
1694886300000|2023-09-16 17:45:00|25.69|24.29|25.69|24.29|25.69|24.29|25.67|24.27|21
1694886600000|2023-09-16 17:50:00|25.68|24.28|25.71|24.31|25.71|24.31|25.67|24.27|20
1694886900000|2023-09-16 17:55:00|25.72|24.32|25.72|24.32|25.73|24.33|25.71|24.31|9
1694887200000|2023-09-16 18:00:00|25.71|24.31|25.75|24.35|25.75|24.35|25.71|24.31|15
1694887500000|2023-09-16 18:05:00|25.74|24.34|25.72|24.32|25.75|24.35|25.72|24.32|33
1694887800000|2023-09-16 18:10:00|25.73|24.33|25.71|24.31|25.73|24.33|25.71|24.31|5
1694888100000|2023-09-16 18:15:00|25.7|24.3|25.68|24.28|25.71|24.31|25.67|24.27|11
1694888400000|2023-09-16 18:20:00|25.67|24.27|25.67|24.27|25.69|24.29|25.67|24.27|23
1694888700000|2023-09-16 18:25:00|25.66|24.26|25.66|24.26|25.68|24.28|25.65|24.25|17
1694889000000|2023-09-16 18:30:00|25.67|24.27|25.65|24.25|25.67|24.27|25.65|24.25|15
1694889300000|2023-09-16 18:35:00|25.64|24.24|25.64|24.24|25.65|24.25|25.64|24.24|3
1694889600000|2023-09-16 18:40:00|25.63|24.23|25.62|24.22|25.64|24.24|25.62|24.22|12
1694889900000|2023-09-16 18:45:00|25.61|24.21|25.61|24.21|25.64|24.24|25.61|24.21|17
1694890200000|2023-09-16 18:50:00|25.6|24.2|25.6|24.2|25.62|24.22|25.57|24.17|31
1694890500000|2023-09-16 18:55:00|25.61|24.21|25.62|24.22|25.62|24.22|25.61|24.21|8
1694890800000|2023-09-16 19:00:00|25.61|24.21|25.62|24.22|25.63|24.23|25.6|24.2|16
1694891100000|2023-09-16 19:05:00|25.63|24.23|25.6|24.2|25.63|24.23|25.6|24.2|6
1694891400000|2023-09-16 19:10:00|25.61|24.21|25.6|24.2|25.62|24.22|25.6|24.2|8
1694891700000|2023-09-16 19:15:00|25.59|24.19|25.57|24.17|25.59|24.19|25.57|24.17|27
1694892000000|2023-09-16 19:20:00|25.58|24.18|25.59|24.19|25.59|24.19|25.57|24.17|32
1694892300000|2023-09-16 19:25:00|25.58|24.18|25.61|24.21|25.61|24.21|25.58|24.18|6
1694892600000|2023-09-16 19:30:00|25.6|24.2|25.6|24.2|25.61|24.21|25.59|24.19|11
1694892900000|2023-09-16 19:35:00|25.61|24.21|25.59|24.19|25.61|24.21|25.58|24.18|9
1694893200000|2023-09-16 19:40:00|25.58|24.18|25.56|24.16|25.58|24.18|25.56|24.16|11
1694893500000|2023-09-16 19:45:00|25.57|24.17|25.56|24.16|25.57|24.17|25.53|24.13|12
1694893800000|2023-09-16 19:50:00|25.57|24.17|25.58|24.18|25.59|24.19|25.57|24.17|10
1694894100000|2023-09-16 19:55:00|25.57|24.17|25.57|24.17|25.58|24.18|25.56|24.16|11
1694894400000|2023-09-16 20:00:00|25.56|24.16|25.56|24.16|25.57|24.17|25.56|24.16|23
1694894700000|2023-09-16 20:05:00|25.57|24.17|25.59|24.19|25.59|24.19|25.57|24.17|7
1694895000000|2023-09-16 20:10:00|25.58|24.18|25.6|24.2|25.61|24.21|25.58|24.18|5
1694895300000|2023-09-16 20:15:00|25.59|24.19|25.62|24.22|25.62|24.22|25.59|24.19|6
1694895600000|2023-09-16 20:20:00|25.61|24.21|25.62|24.22|25.62|24.22|25.61|24.21|14
1694895900000|2023-09-16 20:25:00|25.61|24.21|25.62|24.22|25.62|24.22|25.6|24.2|6
1694896200000|2023-09-16 20:30:00|25.61|24.21|25.62|24.22|25.62|24.22|25.61|24.21|2
1694896500000|2023-09-16 20:35:00|25.63|24.23|25.62|24.22|25.63|24.23|25.62|24.22|6
1694896800000|2023-09-16 20:40:00|25.63|24.23|25.63|24.23|25.64|24.24|25.63|24.23|5
1694897100000|2023-09-16 20:45:00|25.64|24.24|25.63|24.23|25.64|24.24|25.62|24.22|8
1694897400000|2023-09-16 20:50:00|25.62|24.22|25.63|24.23|25.63|24.23|25.61|24.21|4
1694897700000|2023-09-16 20:55:00|25.62|24.22|25.62|24.22|25.63|24.23|25.61|24.21|5
1694898000000|2023-09-16 21:00:00|25.61|24.21|25.63|24.23|25.63|24.23|25.61|24.21|3
1694898300000|2023-09-16 21:05:00|25.64|24.24|25.63|24.23|25.64|24.24|25.62|24.22|6
1694898600000|2023-09-16 21:10:00|25.62|24.22|25.64|24.24|25.64|24.24|25.62|24.22|3
1694898900000|2023-09-16 21:15:00|25.63|24.23|25.64|24.24|25.64|24.24|25.63|24.23|2
1694899200000|2023-09-16 21:20:00|25.63|24.23|25.66|24.26|25.66|24.26|25.63|24.23|10
1694899500000|2023-09-16 21:25:00|25.67|24.27|25.66|24.26|25.68|24.28|25.66|24.26|8
1694899800000|2023-09-16 21:30:00|25.67|24.27|25.66|24.26|25.67|24.27|25.66|24.26|4
1694900100000|2023-09-16 21:35:00|25.65|24.25|25.68|24.28|25.68|24.28|25.65|24.25|6
1694900400000|2023-09-16 21:40:00|25.69|24.29|25.66|24.26|25.69|24.29|25.65|24.25|6
1694900700000|2023-09-16 21:45:00|25.65|24.25|25.66|24.26|25.66|24.26|25.65|24.25|2
1694901000000|2023-09-16 21:50:00|25.67|24.27|25.67|24.27|25.68|24.28|25.66|24.26|5
1694901300000|2023-09-16 21:55:00|25.68|24.28|25.7|24.3|25.7|24.3|25.68|24.28|3
1694901600000|2023-09-16 22:00:00|25.69|24.29|25.68|24.28|25.7|24.3|25.68|24.28|8
1694901900000|2023-09-16 22:05:00|25.67|24.27|25.66|24.26|25.67|24.27|25.65|24.25|4
1694902200000|2023-09-16 22:10:00|25.65|24.25|25.67|24.27|25.67|24.27|25.65|24.25|3
1694902500000|2023-09-16 22:15:00|25.66|24.26|25.67|24.27|25.67|24.27|25.66|24.26|2
1694902800000|2023-09-16 22:20:00|25.66|24.26|25.66|24.26|25.66|24.26|25.65|24.25|5
1694903400000|2023-09-16 22:30:00|25.65|24.25|25.68|24.28|25.68|24.28|25.65|24.25|10
1694903700000|2023-09-16 22:35:00|25.69|24.29|25.69|24.29|25.69|24.29|25.68|24.28|3
1694904000000|2023-09-16 22:40:00|25.7|24.3|25.69|24.29|25.7|24.3|25.69|24.29|4
1694904300000|2023-09-16 22:45:00|25.7|24.3|25.7|24.3|25.7|24.3|25.69|24.29|5
1694904600000|2023-09-16 22:50:00|25.71|24.31|25.71|24.31|25.71|24.31|25.71|24.31|1
1694904900000|2023-09-16 22:55:00|25.7|24.3|25.7|24.3|25.71|24.31|25.69|24.29|13
1694905200000|2023-09-16 23:00:00|25.71|24.31|25.7|24.3|25.71|24.31|25.69|24.29|10
1694905500000|2023-09-16 23:05:00|25.71|24.31|25.72|24.32|25.72|24.32|25.71|24.31|4
1694905800000|2023-09-16 23:10:00|25.71|24.31|25.68|24.28|25.71|24.31|25.68|24.28|6
1694906100000|2023-09-16 23:15:00|25.69|24.29|25.67|24.27|25.7|24.3|25.67|24.27|7
1694906400000|2023-09-16 23:20:00|25.66|24.26|25.65|24.25|25.67|24.27|25.65|24.25|12
1694906700000|2023-09-16 23:25:00|25.66|24.26|25.67|24.27|25.67|24.27|25.66|24.26|2
1694907000000|2023-09-16 23:30:00|25.66|24.26|25.69|24.29|25.69|24.29|25.66|24.26|16
1694907300000|2023-09-16 23:35:00|25.68|24.28|25.71|24.31|25.71|24.31|25.68|24.28|12
1694907600000|2023-09-16 23:40:00|25.7|24.3|25.72|24.32|25.73|24.33|25.7|24.3|11
1694907900000|2023-09-16 23:45:00|25.73|24.33|25.74|24.34|25.74|24.34|25.72|24.32|4
1694908200000|2023-09-16 23:50:00|25.73|24.33|25.75|24.35|25.75|24.35|25.73|24.33|7
1694908500000|2023-09-16 23:55:00|25.74|24.34|25.74|24.34|25.75|24.35|25.73|24.33|7
1694908800000|2023-09-17 00:00:00|25.75|24.35|25.69|24.29|25.75|24.35|25.69|24.29|19
1694909100000|2023-09-17 00:05:00|25.7|24.3|25.69|24.29|25.71|24.31|25.68|24.28|22
1694909400000|2023-09-17 00:10:00|25.68|24.28|25.59|24.19|25.69|24.29|25.58|24.18|56
1694909700000|2023-09-17 00:15:00|25.6|24.2|25.61|24.21|25.62|24.22|25.52|24.12|76
1694910000000|2023-09-17 00:20:00|25.62|24.22|25.64|24.24|25.64|24.24|25.62|24.22|3
1694910300000|2023-09-17 00:25:00|25.65|24.25|25.58|24.18|25.66|24.26|25.55|24.15|54
1694910600000|2023-09-17 00:30:00|25.59|24.19|25.55|24.15|25.6|24.2|25.55|24.15|33
1694910900000|2023-09-17 00:35:00|25.56|24.16|25.65|24.25|25.65|24.25|25.56|24.16|18
1694911200000|2023-09-17 00:40:00|25.66|24.26|25.7|24.3|25.7|24.3|25.64|24.24|27
1694911500000|2023-09-17 00:45:00|25.71|24.31|25.69|24.29|25.71|24.31|25.66|24.26|15
1694911800000|2023-09-17 00:50:00|25.7|24.3|25.59|24.19|25.7|24.3|25.57|24.17|71
1694912100000|2023-09-17 00:55:00|25.6|24.2|25.59|24.19|25.62|24.22|25.56|24.16|46
1694912400000|2023-09-17 01:00:00|25.58|24.18|25.49|24.09|25.59|24.19|25.41|24.01|136
1694912700000|2023-09-17 01:05:00|25.48|24.08|25.46|24.06|25.49|24.09|25.4|24|97
1694913000000|2023-09-17 01:10:00|25.45|24.05|25.51|24.11|25.51|24.11|25.44|24.04|97
1694913300000|2023-09-17 01:15:00|25.52|24.12|25.62|24.22|25.62|24.22|25.51|24.11|27
1694913600000|2023-09-17 01:20:00|25.61|24.21|25.51|24.11|25.61|24.21|25.5|24.1|51
1694913900000|2023-09-17 01:25:00|25.5|24.1|25.56|24.16|25.57|24.17|25.5|24.1|21
1694914200000|2023-09-17 01:30:00|25.57|24.17|25.6|24.2|25.63|24.23|25.56|24.16|30
1694914500000|2023-09-17 01:35:00|25.61|24.21|25.5|24.1|25.61|24.21|25.5|24.1|23
1694914800000|2023-09-17 01:40:00|25.51|24.11|25.56|24.16|25.57|24.17|25.5|24.1|36
1694915100000|2023-09-17 01:45:00|25.57|24.17|25.56|24.16|25.57|24.17|25.54|24.14|8
1694915400000|2023-09-17 01:50:00|25.55|24.15|25.57|24.17|25.57|24.17|25.53|24.13|19
1694915700000|2023-09-17 01:55:00|25.56|24.16|25.52|24.12|25.57|24.17|25.51|24.11|11
1694916000000|2023-09-17 02:00:00|25.53|24.13|25.5|24.1|25.53|24.13|25.49|24.09|24
1694916300000|2023-09-17 02:05:00|25.49|24.09|25.49|24.09|25.5|24.1|25.48|24.08|13
1694916600000|2023-09-17 02:10:00|25.48|24.08|25.49|24.09|25.49|24.09|25.48|24.08|6
1694916900000|2023-09-17 02:15:00|25.5|24.1|25.57|24.17|25.57|24.17|25.5|24.1|10
1694917200000|2023-09-17 02:20:00|25.56|24.16|25.61|24.21|25.61|24.21|25.56|24.16|8
1694917500000|2023-09-17 02:25:00|25.6|24.2|25.56|24.16|25.6|24.2|25.55|24.15|35
1694917800000|2023-09-17 02:30:00|25.55|24.15|25.51|24.11|25.56|24.16|25.51|24.11|19
1694918100000|2023-09-17 02:35:00|25.52|24.12|25.55|24.15|25.55|24.15|25.51|24.11|10
1694918400000|2023-09-17 02:40:00|25.56|24.16|25.59|24.19|25.59|24.19|25.55|24.15|12
1694918700000|2023-09-17 02:45:00|25.6|24.2|25.59|24.19|25.61|24.21|25.59|24.19|6
1694919000000|2023-09-17 02:50:00|25.6|24.2|25.56|24.16|25.6|24.2|25.55|24.15|23
1694919300000|2023-09-17 02:55:00|25.57|24.17|25.58|24.18|25.59|24.19|25.57|24.17|4
1694919600000|2023-09-17 03:00:00|25.57|24.17|25.58|24.18|25.59|24.19|25.55|24.15|12
1694919900000|2023-09-17 03:05:00|25.59|24.19|25.61|24.21|25.61|24.21|25.58|24.18|9
1694920200000|2023-09-17 03:10:00|25.6|24.2|25.61|24.21|25.61|24.21|25.59|24.19|6
1694920500000|2023-09-17 03:15:00|25.62|24.22|25.65|24.25|25.65|24.25|25.62|24.22|8
1694920800000|2023-09-17 03:20:00|25.64|24.24|25.63|24.23|25.64|24.24|25.63|24.23|2
1694921100000|2023-09-17 03:25:00|25.62|24.22|25.65|24.25|25.65|24.25|25.62|24.22|8
1694921400000|2023-09-17 03:30:00|25.66|24.26|25.64|24.24|25.66|24.26|25.63|24.23|13
1694921700000|2023-09-17 03:35:00|25.63|24.23|25.64|24.24|25.65|24.25|25.63|24.23|6
1694922000000|2023-09-17 03:40:00|25.63|24.23|25.63|24.23|25.64|24.24|25.62|24.22|7
1694922300000|2023-09-17 03:45:00|25.64|24.24|25.65|24.25|25.65|24.25|25.63|24.23|4
1694922600000|2023-09-17 03:50:00|25.64|24.24|25.63|24.23|25.64|24.24|25.63|24.23|4
1694922900000|2023-09-17 03:55:00|25.64|24.24|25.65|24.25|25.65|24.25|25.63|24.23|6
1694923200000|2023-09-17 04:00:00|25.66|24.26|25.6|24.2|25.66|24.26|25.6|24.2|17
1694923500000|2023-09-17 04:05:00|25.59|24.19|25.55|24.15|25.59|24.19|25.53|24.13|15
1694923800000|2023-09-17 04:10:00|25.54|24.14|25.56|24.16|25.56|24.16|25.54|24.14|3
1694924100000|2023-09-17 04:15:00|25.57|24.17|25.56|24.16|25.57|24.17|25.55|24.15|8
1694924400000|2023-09-17 04:20:00|25.55|24.15|25.56|24.16|25.56|24.16|25.55|24.15|2
1694924700000|2023-09-17 04:25:00|25.55|24.15|25.55|24.15|25.55|24.15|25.54|24.14|3
1694925000000|2023-09-17 04:30:00|25.56|24.16|25.56|24.16|25.57|24.17|25.55|24.15|7
1694925300000|2023-09-17 04:35:00|25.57|24.17|25.56|24.16|25.57|24.17|25.55|24.15|6
1694925600000|2023-09-17 04:40:00|25.55|24.15|25.56|24.16|25.56|24.16|25.55|24.15|2
1694925900000|2023-09-17 04:45:00|25.57|24.17|25.58|24.18|25.58|24.18|25.56|24.16|6
1694926200000|2023-09-17 04:50:00|25.59|24.19|25.61|24.21|25.63|24.23|25.59|24.19|15
1694926500000|2023-09-17 04:55:00|25.62|24.22|25.63|24.23|25.63|24.23|25.62|24.22|8
1694926800000|2023-09-17 05:00:00|25.62|24.22|25.6|24.2|25.63|24.23|25.6|24.2|21
1694927100000|2023-09-17 05:05:00|25.59|24.19|25.63|24.23|25.64|24.24|25.59|24.19|7
1694927400000|2023-09-17 05:10:00|25.64|24.24|25.61|24.21|25.64|24.24|25.6|24.2|10
1694927700000|2023-09-17 05:15:00|25.62|24.22|25.57|24.17|25.62|24.22|25.57|24.17|22
1694928000000|2023-09-17 05:20:00|25.58|24.18|25.57|24.17|25.58|24.18|25.56|24.16|8
1694928300000|2023-09-17 05:25:00|25.58|24.18|25.59|24.19|25.59|24.19|25.57|24.17|4
1694928600000|2023-09-17 05:30:00|25.58|24.18|25.58|24.18|25.59|24.19|25.57|24.17|9
1694928900000|2023-09-17 05:35:00|25.57|24.17|25.56|24.16|25.58|24.18|25.55|24.15|8
1694929200000|2023-09-17 05:40:00|25.55|24.15|25.55|24.15|25.55|24.15|25.54|24.14|3
1694929500000|2023-09-17 05:45:00|25.54|24.14|25.58|24.18|25.59|24.19|25.54|24.14|13
1694929800000|2023-09-17 05:50:00|25.57|24.17|25.57|24.17|25.58|24.18|25.57|24.17|7
1694930100000|2023-09-17 05:55:00|25.56|24.16|25.56|24.16|25.57|24.17|25.55|24.15|7
1694930400000|2023-09-17 06:00:00|25.57|24.17|25.56|24.16|25.57|24.17|25.55|24.15|14
1694930700000|2023-09-17 06:05:00|25.55|24.15|25.53|24.13|25.56|24.16|25.52|24.12|7
1694931000000|2023-09-17 06:10:00|25.54|24.14|25.55|24.15|25.55|24.15|25.53|24.13|6
1694931300000|2023-09-17 06:15:00|25.56|24.16|25.56|24.16|25.57|24.17|25.56|24.16|5
1694931600000|2023-09-17 06:20:00|25.55|24.15|25.55|24.15|25.55|24.15|25.53|24.13|9
1694931900000|2023-09-17 06:25:00|25.56|24.16|25.57|24.17|25.57|24.17|25.55|24.15|8
1694932200000|2023-09-17 06:30:00|25.58|24.18|25.59|24.19|25.59|24.19|25.57|24.17|4
1694932500000|2023-09-17 06:35:00|25.6|24.2|25.6|24.2|25.61|24.21|25.6|24.2|3
1694932800000|2023-09-17 06:40:00|25.59|24.19|25.59|24.19|25.6|24.2|25.59|24.19|11
1694933100000|2023-09-17 06:45:00|25.58|24.18|25.61|24.21|25.61|24.21|25.58|24.18|4
1694933400000|2023-09-17 06:50:00|25.6|24.2|25.61|24.21|25.62|24.22|25.59|24.19|6
1694933700000|2023-09-17 06:55:00|25.6|24.2|25.62|24.22|25.62|24.22|25.6|24.2|9
1694934000000|2023-09-17 07:00:00|25.63|24.23|25.64|24.24|25.64|24.24|25.63|24.23|6
1694934300000|2023-09-17 07:05:00|25.63|24.23|25.65|24.25|25.65|24.25|25.63|24.23|3
1694934600000|2023-09-17 07:10:00|25.64|24.24|25.62|24.22|25.64|24.24|25.61|24.21|17
1694934900000|2023-09-17 07:15:00|25.63|24.23|25.63|24.23|25.64|24.24|25.62|24.22|7
1694935200000|2023-09-17 07:20:00|25.64|24.24|25.64|24.24|25.64|24.24|25.63|24.23|5
1694935500000|2023-09-17 07:25:00|25.63|24.23|25.65|24.25|25.65|24.25|25.63|24.23|5
1694935800000|2023-09-17 07:30:00|25.64|24.24|25.63|24.23|25.64|24.24|25.62|24.22|6
1694936100000|2023-09-17 07:35:00|25.62|24.22|25.63|24.23|25.64|24.24|25.61|24.21|22
1694936400000|2023-09-17 07:40:00|25.62|24.22|25.6|24.2|25.63|24.23|25.6|24.2|11
1694936700000|2023-09-17 07:45:00|25.59|24.19|25.58|24.18|25.6|24.2|25.58|24.18|12
1694937000000|2023-09-17 07:50:00|25.57|24.17|25.56|24.16|25.57|24.17|25.55|24.15|12
1694937300000|2023-09-17 07:55:00|25.55|24.15|25.56|24.16|25.56|24.16|25.55|24.15|20
1694937600000|2023-09-17 08:00:00|25.54|24.14|25.57|24.17|25.57|24.17|25.52|24.12|28
1694937900000|2023-09-17 08:05:00|25.58|24.18|25.56|24.16|25.59|24.19|25.56|24.16|21
1694938200000|2023-09-17 08:10:00|25.57|24.17|25.63|24.23|25.63|24.23|25.56|24.16|21
1694938500000|2023-09-17 08:15:00|25.62|24.22|25.6|24.2|25.63|24.23|25.6|24.2|11
1694938800000|2023-09-17 08:20:00|25.59|24.19|25.61|24.21|25.61|24.21|25.59|24.19|21
1694939100000|2023-09-17 08:25:00|25.6|24.2|25.63|24.23|25.63|24.23|25.6|24.2|24
1694939400000|2023-09-17 08:30:00|25.64|24.24|25.66|24.26|25.66|24.26|25.63|24.23|19
1694939700000|2023-09-17 08:35:00|25.65|24.25|25.66|24.26|25.67|24.27|25.65|24.25|24
1694940000000|2023-09-17 08:40:00|25.65|24.25|25.66|24.26|25.67|24.27|25.65|24.25|4
1694940300000|2023-09-17 08:45:00|25.65|24.25|25.66|24.26|25.67|24.27|25.65|24.25|14
1694940600000|2023-09-17 08:50:00|25.65|24.25|25.65|24.25|25.66|24.26|25.65|24.25|13
1694940900000|2023-09-17 08:55:00|25.66|24.26|25.65|24.25|25.66|24.26|25.65|24.25|8
1694941200000|2023-09-17 09:00:00|25.66|24.26|25.66|24.26|25.67|24.27|25.65|24.25|29
1694941500000|2023-09-17 09:05:00|25.65|24.25|25.65|24.25|25.65|24.25|25.64|24.24|5
1694941800000|2023-09-17 09:10:00|25.66|24.26|25.65|24.25|25.66|24.26|25.65|24.25|16
1694942100000|2023-09-17 09:15:00|25.64|24.24|25.67|24.27|25.67|24.27|25.63|24.23|8
1694942400000|2023-09-17 09:20:00|25.66|24.26|25.67|24.27|25.68|24.28|25.66|24.26|22
1694942700000|2023-09-17 09:25:00|25.66|24.26|25.67|24.27|25.67|24.27|25.66|24.26|4
1694943300000|2023-09-17 09:35:00|25.66|24.26|25.68|24.28|25.68|24.28|25.66|24.26|3
1694943600000|2023-09-17 09:40:00|25.67|24.27|25.67|24.27|25.68|24.28|25.66|24.26|37
1694943900000|2023-09-17 09:45:00|25.68|24.28|25.69|24.29|25.69|24.29|25.68|24.28|4
1694944200000|2023-09-17 09:50:00|25.7|24.3|25.73|24.33|25.73|24.33|25.7|24.3|8
1694944500000|2023-09-17 09:55:00|25.74|24.34|25.74|24.34|25.75|24.35|25.73|24.33|5
1694944800000|2023-09-17 10:00:00|25.75|24.35|25.74|24.34|25.76|24.36|25.74|24.34|8
1694945100000|2023-09-17 10:05:00|25.73|24.33|25.74|24.34|25.74|24.34|25.73|24.33|2
1694945400000|2023-09-17 10:10:00|25.73|24.33|25.73|24.33|25.74|24.34|25.72|24.32|13
1694945700000|2023-09-17 10:15:00|25.72|24.32|25.75|24.35|25.75|24.35|25.72|24.32|10
1694946000000|2023-09-17 10:20:00|25.76|24.36|25.74|24.34|25.76|24.36|25.73|24.33|7
1694946300000|2023-09-17 10:25:00|25.73|24.33|25.73|24.33|25.74|24.34|25.73|24.33|3
1694946600000|2023-09-17 10:30:00|25.72|24.32|25.72|24.32|25.73|24.33|25.71|24.31|5
1694946900000|2023-09-17 10:35:00|25.73|24.33|25.73|24.33|25.73|24.33|25.72|24.32|7
1694947200000|2023-09-17 10:40:00|25.74|24.34|25.74|24.34|25.74|24.34|25.73|24.33|3
1694947500000|2023-09-17 10:45:00|25.73|24.33|25.73|24.33|25.74|24.34|25.73|24.33|15
1694947800000|2023-09-17 10:50:00|25.74|24.34|25.7|24.3|25.74|24.34|25.7|24.3|9
1694948100000|2023-09-17 10:55:00|25.69|24.29|25.7|24.3|25.71|24.31|25.69|24.29|20
1694948400000|2023-09-17 11:00:00|25.71|24.31|25.71|24.31|25.72|24.32|25.7|24.3|7
1694948700000|2023-09-17 11:05:00|25.7|24.3|25.68|24.28|25.71|24.31|25.68|24.28|5
1694949000000|2023-09-17 11:10:00|25.69|24.29|25.69|24.29|25.7|24.3|25.68|24.28|11
1694949300000|2023-09-17 11:15:00|25.68|24.28|25.67|24.27|25.69|24.29|25.67|24.27|8
1694949600000|2023-09-17 11:20:00|25.68|24.28|25.7|24.3|25.7|24.3|25.68|24.28|5
1694949900000|2023-09-17 11:25:00|25.69|24.29|25.72|24.32|25.72|24.32|25.69|24.29|6
1694950200000|2023-09-17 11:30:00|25.71|24.31|25.72|24.32|25.73|24.33|25.71|24.31|4
1694950500000|2023-09-17 11:35:00|25.73|24.33|25.74|24.34|25.74|24.34|25.73|24.33|2
1694951100000|2023-09-17 11:45:00|25.75|24.35|25.73|24.33|25.75|24.35|25.72|24.32|17
1694951400000|2023-09-17 11:50:00|25.72|24.32|25.72|24.32|25.73|24.33|25.71|24.31|21
1694951700000|2023-09-17 11:55:00|25.73|24.33|25.72|24.32|25.73|24.33|25.72|24.32|8
1694952000000|2023-09-17 12:00:00|25.73|24.33|25.74|24.34|25.75|24.35|25.72|24.32|18
1694952300000|2023-09-17 12:05:00|25.73|24.33|25.73|24.33|25.74|24.34|25.72|24.32|5
1694952600000|2023-09-17 12:10:00|25.72|24.32|25.72|24.32|25.74|24.34|25.72|24.32|7
1694952900000|2023-09-17 12:15:00|25.73|24.33|25.74|24.34|25.74|24.34|25.72|24.32|14
1694953200000|2023-09-17 12:20:00|25.73|24.33|25.7|24.3|25.74|24.34|25.7|24.3|8
1694953500000|2023-09-17 12:25:00|25.69|24.29|25.71|24.31|25.71|24.31|25.69|24.29|9
1694953800000|2023-09-17 12:30:00|25.72|24.32|25.72|24.32|25.72|24.32|25.71|24.31|5
1694954100000|2023-09-17 12:35:00|25.71|24.31|25.71|24.31|25.72|24.32|25.71|24.31|5
1694954400000|2023-09-17 12:40:00|25.72|24.32|25.71|24.31|25.72|24.32|25.71|24.31|6
1694954700000|2023-09-17 12:45:00|25.72|24.32|25.72|24.32|25.72|24.32|25.71|24.31|5
1694955000000|2023-09-17 12:50:00|25.71|24.31|25.73|24.33|25.73|24.33|25.71|24.31|7
1694955300000|2023-09-17 12:55:00|25.72|24.32|25.72|24.32|25.73|24.33|25.72|24.32|3
1694955600000|2023-09-17 13:00:00|25.73|24.33|25.72|24.32|25.74|24.34|25.72|24.32|6
1694955900000|2023-09-17 13:05:00|25.71|24.31|25.71|24.31|25.72|24.32|25.7|24.3|5
1694956200000|2023-09-17 13:10:00|25.7|24.3|25.7|24.3|25.7|24.3|25.69|24.29|5
1694956500000|2023-09-17 13:15:00|25.71|24.31|25.72|24.32|25.73|24.33|25.71|24.31|14
1694956800000|2023-09-17 13:20:00|25.71|24.31|25.72|24.32|25.72|24.32|25.71|24.31|2
1694957100000|2023-09-17 13:25:00|25.73|24.33|25.74|24.34|25.74|24.34|25.73|24.33|6
1694957400000|2023-09-17 13:30:00|25.73|24.33|25.73|24.33|25.74|24.34|25.73|24.33|5
1694957700000|2023-09-17 13:35:00|25.72|24.32|25.71|24.31|25.73|24.33|25.71|24.31|10
1694958000000|2023-09-17 13:40:00|25.7|24.3|25.72|24.32|25.72|24.32|25.7|24.3|3
1694958300000|2023-09-17 13:45:00|25.71|24.31|25.71|24.31|25.72|24.32|25.71|24.31|3
1694958600000|2023-09-17 13:50:00|25.7|24.3|25.68|24.28|25.71|24.31|25.68|24.28|13
1694958900000|2023-09-17 13:55:00|25.69|24.29|25.72|24.32|25.72|24.32|25.69|24.29|22
1694959200000|2023-09-17 14:00:00|25.71|24.31|25.72|24.32|25.72|24.32|25.7|24.3|32
1694959800000|2023-09-17 14:10:00|25.71|24.31|25.73|24.33|25.73|24.33|25.71|24.31|3
1694960100000|2023-09-17 14:15:00|25.72|24.32|25.73|24.33|25.73|24.33|25.72|24.32|10
1694960400000|2023-09-17 14:20:00|25.72|24.32|25.74|24.34|25.75|24.35|25.72|24.32|5
1694960700000|2023-09-17 14:25:00|25.75|24.35|25.79|24.39|25.79|24.39|25.75|24.35|5
1694961000000|2023-09-17 14:30:00|25.78|24.38|25.79|24.39|25.79|24.39|25.78|24.38|6
1694961300000|2023-09-17 14:35:00|25.78|24.38|25.77|24.37|25.8|24.4|25.77|24.37|10
1694961600000|2023-09-17 14:40:00|25.78|24.38|25.79|24.39|25.79|24.39|25.76|24.36|14
1694961900000|2023-09-17 14:45:00|25.8|24.4|25.82|24.42|25.83|24.43|25.79|24.39|31
1694962200000|2023-09-17 14:50:00|25.81|24.41|25.8|24.4|25.82|24.42|25.8|24.4|10
1694962500000|2023-09-17 14:55:00|25.81|24.41|25.76|24.36|25.81|24.41|25.75|24.35|46
1694962800000|2023-09-17 15:00:00|25.75|24.35|25.77|24.37|25.77|24.37|25.74|24.34|9
1694963100000|2023-09-17 15:05:00|25.76|24.36|25.76|24.36|25.78|24.38|25.76|24.36|11
1694963400000|2023-09-17 15:10:00|25.77|24.37|25.74|24.34|25.77|24.37|25.74|24.34|10
1694963700000|2023-09-17 15:15:00|25.73|24.33|25.73|24.33|25.75|24.35|25.72|24.32|11
1694964000000|2023-09-17 15:20:00|25.72|24.32|25.74|24.34|25.74|24.34|25.72|24.32|11
1694964300000|2023-09-17 15:25:00|25.73|24.33|25.75|24.35|25.75|24.35|25.73|24.33|9
1694964600000|2023-09-17 15:30:00|25.74|24.34|25.72|24.32|25.74|24.34|25.72|24.32|13
1694964900000|2023-09-17 15:35:00|25.73|24.33|25.69|24.29|25.73|24.33|25.68|24.28|29
1694965200000|2023-09-17 15:40:00|25.68|24.28|25.71|24.31|25.72|24.32|25.68|24.28|86
1694965500000|2023-09-17 15:45:00|25.72|24.32|25.72|24.32|25.73|24.33|25.7|24.3|93
1694965800000|2023-09-17 15:50:00|25.71|24.31|25.71|24.31|25.72|24.32|25.7|24.3|45
1694966100000|2023-09-17 15:55:00|25.7|24.3|25.7|24.3|25.71|24.31|25.69|24.29|61
1694966400000|2023-09-17 16:00:00|25.69|24.29|25.7|24.3|25.7|24.3|25.69|24.29|26
1694966700000|2023-09-17 16:05:00|25.69|24.29|25.63|24.23|25.7|24.3|25.6|24.2|203
1694967000000|2023-09-17 16:10:00|25.62|24.22|25.63|24.23|25.64|24.24|25.61|24.21|32
1694967300000|2023-09-17 16:15:00|25.62|24.22|25.56|24.16|25.63|24.23|25.56|24.16|40
1694967600000|2023-09-17 16:20:00|25.57|24.17|25.57|24.17|25.58|24.18|25.54|24.14|45
1694967900000|2023-09-17 16:25:00|25.56|24.16|25.57|24.17|25.59|24.19|25.56|24.16|26
1694968200000|2023-09-17 16:30:00|25.56|24.16|25.54|24.14|25.57|24.17|25.53|24.13|21
1694968500000|2023-09-17 16:35:00|25.53|24.13|25.54|24.14|25.55|24.15|25.5|24.1|40
1694968800000|2023-09-17 16:40:00|25.55|24.15|25.51|24.11|25.56|24.16|25.51|24.11|9
1694969100000|2023-09-17 16:45:00|25.5|24.1|25.54|24.14|25.55|24.15|25.5|24.1|23
1694969400000|2023-09-17 16:50:00|25.53|24.13|25.55|24.15|25.55|24.15|25.53|24.13|9
1694969700000|2023-09-17 16:55:00|25.56|24.16|25.53|24.13|25.56|24.16|25.52|24.12|12
1694970000000|2023-09-17 17:00:00|25.52|24.12|25.51|24.11|25.53|24.13|25.48|24.08|42
1694970300000|2023-09-17 17:05:00|25.5|24.1|25.55|24.15|25.55|24.15|25.49|24.09|26
1694970600000|2023-09-17 17:10:00|25.54|24.14|25.51|24.11|25.55|24.15|25.51|24.11|8
1694970900000|2023-09-17 17:15:00|25.5|24.1|25.46|24.06|25.5|24.1|25.43|24.03|42
1694971200000|2023-09-17 17:20:00|25.47|24.07|25.5|24.1|25.51|24.11|25.46|24.06|16
1694971500000|2023-09-17 17:25:00|25.51|24.11|25.49|24.09|25.51|24.11|25.47|24.07|15
1694971800000|2023-09-17 17:30:00|25.48|24.08|25.46|24.06|25.49|24.09|25.45|24.05|11
1694972100000|2023-09-17 17:35:00|25.45|24.05|25.46|24.06|25.47|24.07|25.45|24.05|14
1694972400000|2023-09-17 17:40:00|25.47|24.07|25.49|24.09|25.49|24.09|25.46|24.06|19
1694972700000|2023-09-17 17:45:00|25.48|24.08|25.45|24.05|25.48|24.08|25.45|24.05|10
1694973000000|2023-09-17 17:50:00|25.44|24.04|25.4|24|25.45|24.05|25.39|23.99|49
1694973300000|2023-09-17 17:55:00|25.41|24.01|25.39|23.99|25.41|24.01|25.38|23.98|9
1694973600000|2023-09-17 18:00:00|25.38|23.98|25.41|24.01|25.42|24.02|25.35|23.95|62
1694973900000|2023-09-17 18:05:00|25.42|24.02|25.44|24.04|25.44|24.04|25.41|24.01|27
1694974200000|2023-09-17 18:10:00|25.45|24.05|25.46|24.06|25.46|24.06|25.43|24.03|16
1694974500000|2023-09-17 18:15:00|25.45|24.05|25.46|24.06|25.46|24.06|25.44|24.04|46
1694974800000|2023-09-17 18:20:00|25.45|24.05|25.47|24.07|25.47|24.07|25.45|24.05|5
1694975400000|2023-09-17 18:30:00|25.46|24.06|25.48|24.08|25.48|24.08|25.46|24.06|7
1694975700000|2023-09-17 18:35:00|25.49|24.09|25.51|24.11|25.51|24.11|25.48|24.08|7
1694976000000|2023-09-17 18:40:00|25.5|24.1|25.52|24.12|25.52|24.12|25.5|24.1|3
1694976300000|2023-09-17 18:45:00|25.53|24.13|25.53|24.13|25.54|24.14|25.53|24.13|7
1694976600000|2023-09-17 18:50:00|25.52|24.12|25.51|24.11|25.53|24.13|25.49|24.09|18
1694976900000|2023-09-17 18:55:00|25.5|24.1|25.5|24.1|25.51|24.11|25.5|24.1|3
1694977200000|2023-09-17 19:00:00|25.49|24.09|25.5|24.1|25.5|24.1|25.49|24.09|16
1694977500000|2023-09-17 19:05:00|25.49|24.09|25.5|24.1|25.5|24.1|25.48|24.08|12
1694977800000|2023-09-17 19:10:00|25.51|24.11|25.51|24.11|25.51|24.11|25.5|24.1|5
1694978100000|2023-09-17 19:15:00|25.5|24.1|25.48|24.08|25.5|24.1|25.47|24.07|13
1694978400000|2023-09-17 19:20:00|25.47|24.07|25.49|24.09|25.49|24.09|25.47|24.07|3
1694978700000|2023-09-17 19:25:00|25.48|24.08|25.47|24.07|25.48|24.08|25.47|24.07|2
1694979000000|2023-09-17 19:30:00|25.46|24.06|25.47|24.07|25.47|24.07|25.46|24.06|6
1694979300000|2023-09-17 19:35:00|25.46|24.06|25.48|24.08|25.48|24.08|25.46|24.06|7
1694979600000|2023-09-17 19:40:00|25.47|24.07|25.47|24.07|25.48|24.08|25.47|24.07|3
1694979900000|2023-09-17 19:45:00|25.48|24.08|25.49|24.09|25.49|24.09|25.47|24.07|6
1694980200000|2023-09-17 19:50:00|25.48|24.08|25.48|24.08|25.49|24.09|25.47|24.07|7
1694980500000|2023-09-17 19:55:00|25.49|24.09|25.49|24.09|25.49|24.09|25.48|24.08|7
1694980800000|2023-09-17 20:00:00|25.48|24.08|25.47|24.07|25.48|24.08|25.46|24.06|6
1694981100000|2023-09-17 20:05:00|25.46|24.06|25.47|24.07|25.47|24.07|25.45|24.05|4
1694981400000|2023-09-17 20:10:00|25.48|24.08|25.47|24.07|25.48|24.08|25.47|24.07|2
1694981700000|2023-09-17 20:15:00|25.48|24.08|25.48|24.08|25.49|24.09|25.46|24.06|7
1694982000000|2023-09-17 20:20:00|25.47|24.07|25.45|24.05|25.47|24.07|25.44|24.04|11
1694982300000|2023-09-17 20:25:00|25.46|24.06|25.46|24.06|25.46|24.06|25.44|24.04|7
1694982600000|2023-09-17 20:30:00|25.45|24.05|25.42|24.02|25.45|24.05|25.41|24.01|18
1694982900000|2023-09-17 20:35:00|25.41|24.01|25.4|24|25.42|24.02|25.4|24|4
1694983200000|2023-09-17 20:40:00|25.39|23.99|25.3|23.9|25.4|24|25.16|23.76|215
1694983500000|2023-09-17 20:45:00|25.29|23.89|25.28|23.88|25.33|23.93|25.26|23.86|70
1694983800000|2023-09-17 20:50:00|25.27|23.87|25.26|23.86|25.28|23.88|25.24|23.84|56
1694984100000|2023-09-17 20:55:00|25.25|23.85|25.23|23.83|25.28|23.88|25.17|23.77|93
1694984400000|2023-09-17 21:00:00|25.22|23.82|25.27|23.87|25.27|23.87|25.18|23.78|82
1694984700000|2023-09-17 21:05:00|25.26|23.86|25.26|23.86|25.28|23.88|25.25|23.85|55
1694985000000|2023-09-17 21:10:00|25.25|23.85|25.27|23.87|25.27|23.87|25.21|23.81|144
1694985300000|2023-09-17 21:15:00|25.26|23.86|25.34|23.94|25.35|23.95|25.26|23.86|109
1694985600000|2023-09-17 21:20:00|25.35|23.95|25.29|23.89|25.35|23.95|25.29|23.89|49
1694985900000|2023-09-17 21:25:00|25.3|23.9|25.28|23.88|25.31|23.91|25.27|23.87|115
1694986200000|2023-09-17 21:30:00|25.29|23.89|25.31|23.91|25.33|23.93|25.28|23.88|135
1694986500000|2023-09-17 21:35:00|25.32|23.92|25.34|23.94|25.35|23.95|25.31|23.91|55
1694986800000|2023-09-17 21:40:00|25.33|23.93|25.31|23.91|25.34|23.94|25.3|23.9|73
1694987100000|2023-09-17 21:45:00|25.3|23.9|25.32|23.92|25.32|23.92|25.3|23.9|39
1694987400000|2023-09-17 21:50:00|25.31|23.91|25.3|23.9|25.32|23.92|25.3|23.9|48
1694987700000|2023-09-17 21:55:00|25.31|23.91|25.32|23.92|25.32|23.92|25.31|23.91|36
1694988000000|2023-09-17 22:00:00|25.31|23.91|25.29|23.89|25.32|23.92|25.29|23.89|15
1694988300000|2023-09-17 22:05:00|25.3|23.9|25.29|23.89|25.31|23.91|25.28|23.88|22
1694988600000|2023-09-17 22:10:00|25.28|23.88|25.3|23.9|25.3|23.9|25.27|23.87|31
1694988900000|2023-09-17 22:15:00|25.29|23.89|25.33|23.93|25.33|23.93|25.29|23.89|13
1694989200000|2023-09-17 22:20:00|25.34|23.94|25.35|23.95|25.35|23.95|25.33|23.93|8
1694989500000|2023-09-17 22:25:00|25.34|23.94|25.37|23.97|25.37|23.97|25.33|23.93|47
1694989800000|2023-09-17 22:30:00|25.36|23.96|25.36|23.96|25.38|23.98|25.35|23.95|35
1694990100000|2023-09-17 22:35:00|25.35|23.95|25.38|23.98|25.39|23.99|25.35|23.95|32
1694990400000|2023-09-17 22:40:00|25.37|23.97|25.38|23.98|25.38|23.98|25.36|23.96|36
1694990700000|2023-09-17 22:45:00|25.39|23.99|25.36|23.96|25.39|23.99|25.36|23.96|24
1694991000000|2023-09-17 22:50:00|25.37|23.97|25.37|23.97|25.37|23.97|25.35|23.95|15
1694991300000|2023-09-17 22:55:00|25.36|23.96|25.4|24|25.4|24|25.36|23.96|25
1694991600000|2023-09-17 23:00:00|25.39|23.99|25.36|23.96|25.4|24|25.36|23.96|34
1694991900000|2023-09-17 23:05:00|25.35|23.95|25.37|23.97|25.37|23.97|25.35|23.95|17
1694992200000|2023-09-17 23:10:00|25.36|23.96|25.33|23.93|25.36|23.96|25.32|23.92|20
1694992500000|2023-09-17 23:15:00|25.34|23.94|25.37|23.97|25.37|23.97|25.34|23.94|30
1694992800000|2023-09-17 23:20:00|25.36|23.96|25.36|23.96|25.37|23.97|25.34|23.94|21
1694993100000|2023-09-17 23:25:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|6
1694993400000|2023-09-17 23:30:00|25.35|23.95|25.37|23.97|25.37|23.97|25.35|23.95|13
1694993700000|2023-09-17 23:35:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|6
1694994000000|2023-09-17 23:40:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|30
1694994300000|2023-09-17 23:45:00|25.38|23.98|25.39|23.99|25.4|24|25.37|23.97|8
1694994600000|2023-09-17 23:50:00|25.38|23.98|25.42|24.02|25.44|24.04|25.38|23.98|79
1694994900000|2023-09-17 23:55:00|25.43|24.03|25.41|24.01|25.43|24.03|25.41|24.01|11
1694995200000|2023-09-18 00:00:00|25.4|24|25.4|24|25.41|24.01|25.39|23.99|31
1694995500000|2023-09-18 00:05:00|25.39|23.99|25.4|24|25.41|24.01|25.37|23.97|50
1694995800000|2023-09-18 00:10:00|25.41|24.01|25.37|23.97|25.41|24.01|25.34|23.94|55
1694996100000|2023-09-18 00:15:00|25.36|23.96|25.34|23.94|25.38|23.98|25.34|23.94|43
1694996400000|2023-09-18 00:20:00|25.35|23.95|25.32|23.92|25.35|23.95|25.31|23.91|68
1694996700000|2023-09-18 00:25:00|25.31|23.91|25.28|23.88|25.31|23.91|25.27|23.87|46
1694997000000|2023-09-18 00:30:00|25.27|23.87|25.16|23.76|25.28|23.88|25.13|23.73|192
1694997300000|2023-09-18 00:35:00|25.15|23.75|25.19|23.79|25.19|23.79|25.15|23.75|95
1694997600000|2023-09-18 00:40:00|25.18|23.78|25.26|23.86|25.29|23.89|25.17|23.77|77
1694997900000|2023-09-18 00:45:00|25.25|23.85|25.25|23.85|25.27|23.87|25.22|23.82|43
1694998200000|2023-09-18 00:50:00|25.26|23.86|25.27|23.87|25.3|23.9|25.25|23.85|70
1694998500000|2023-09-18 00:55:00|25.26|23.86|25.21|23.81|25.27|23.87|25.21|23.81|38
1694998800000|2023-09-18 01:00:00|25.22|23.82|25.23|23.83|25.25|23.85|25.22|23.82|28
1694999100000|2023-09-18 01:05:00|25.24|23.84|25.25|23.85|25.26|23.86|25.22|23.82|42
1694999400000|2023-09-18 01:10:00|25.26|23.86|25.29|23.89|25.3|23.9|25.25|23.85|119
1694999700000|2023-09-18 01:15:00|25.3|23.9|25.29|23.89|25.31|23.91|25.27|23.87|74
1695000000000|2023-09-18 01:20:00|25.28|23.88|25.27|23.87|25.28|23.88|25.24|23.84|33
1695000300000|2023-09-18 01:25:00|25.28|23.88|25.3|23.9|25.31|23.91|25.28|23.88|23
1695000600000|2023-09-18 01:30:00|25.31|23.91|25.26|23.86|25.31|23.91|25.25|23.85|36
1695000900000|2023-09-18 01:35:00|25.25|23.85|25.24|23.84|25.26|23.86|25.23|23.83|50
1695001200000|2023-09-18 01:40:00|25.25|23.85|25.24|23.84|25.25|23.85|25.22|23.82|66
1695001500000|2023-09-18 01:45:00|25.23|23.83|25.26|23.86|25.27|23.87|25.22|23.82|38
1695001800000|2023-09-18 01:50:00|25.27|23.87|25.27|23.87|25.27|23.87|25.26|23.86|53
1695002100000|2023-09-18 01:55:00|25.28|23.88|25.28|23.88|25.29|23.89|25.27|23.87|89
1695002400000|2023-09-18 02:00:00|25.27|23.87|25.26|23.86|25.3|23.9|25.25|23.85|54
1695002700000|2023-09-18 02:05:00|25.25|23.85|25.3|23.9|25.3|23.9|25.24|23.84|30
1695003000000|2023-09-18 02:10:00|25.29|23.89|25.29|23.89|25.3|23.9|25.28|23.88|17
1695003300000|2023-09-18 02:15:00|25.28|23.88|25.34|23.94|25.34|23.94|25.28|23.88|59
1695003600000|2023-09-18 02:20:00|25.35|23.95|25.46|24.06|25.46|24.06|25.34|23.94|82
1695003900000|2023-09-18 02:25:00|25.47|24.07|25.54|24.14|25.58|24.18|25.45|24.05|153
1695004200000|2023-09-18 02:30:00|25.55|24.15|25.59|24.19|25.63|24.23|25.55|24.15|175
1695004500000|2023-09-18 02:35:00|25.6|24.2|25.52|24.12|25.6|24.2|25.5|24.1|61
1695004800000|2023-09-18 02:40:00|25.51|24.11|25.55|24.15|25.56|24.16|25.48|24.08|144
1695005100000|2023-09-18 02:45:00|25.56|24.16|25.6|24.2|25.61|24.21|25.55|24.15|155
1695005400000|2023-09-18 02:50:00|25.61|24.21|25.58|24.18|25.63|24.23|25.58|24.18|170
1695005700000|2023-09-18 02:55:00|25.57|24.17|25.58|24.18|25.59|24.19|25.57|24.17|22
1695006000000|2023-09-18 03:00:00|25.59|24.19|25.52|24.12|25.59|24.19|25.52|24.12|82
1695006300000|2023-09-18 03:05:00|25.53|24.13|25.51|24.11|25.54|24.14|25.5|24.1|25
1695006600000|2023-09-18 03:10:00|25.52|24.12|25.52|24.12|25.54|24.14|25.51|24.11|35
1695006900000|2023-09-18 03:15:00|25.53|24.13|25.52|24.12|25.54|24.14|25.51|24.11|54
1695007200000|2023-09-18 03:20:00|25.51|24.11|25.57|24.17|25.57|24.17|25.51|24.11|81
1695007500000|2023-09-18 03:25:00|25.56|24.16|25.57|24.17|25.58|24.18|25.56|24.16|40
1695007800000|2023-09-18 03:30:00|25.58|24.18|25.61|24.21|25.61|24.21|25.57|24.17|18
1695008100000|2023-09-18 03:35:00|25.62|24.22|25.62|24.22|25.63|24.23|25.59|24.19|37
1695008400000|2023-09-18 03:40:00|25.63|24.23|25.63|24.23|25.65|24.25|25.62|24.22|39
1695008700000|2023-09-18 03:45:00|25.64|24.24|25.64|24.24|25.66|24.26|25.63|24.23|65
1695009000000|2023-09-18 03:50:00|25.65|24.25|25.63|24.23|25.66|24.26|25.63|24.23|66
1695009300000|2023-09-18 03:55:00|25.64|24.24|25.66|24.26|25.66|24.26|25.63|24.23|90
1695009600000|2023-09-18 04:00:00|25.65|24.25|25.7|24.3|25.71|24.31|25.65|24.25|45
1695009900000|2023-09-18 04:05:00|25.71|24.31|25.64|24.24|25.71|24.31|25.64|24.24|44
1695010200000|2023-09-18 04:10:00|25.65|24.25|25.66|24.26|25.67|24.27|25.64|24.24|26
1695010500000|2023-09-18 04:15:00|25.67|24.27|25.65|24.25|25.68|24.28|25.65|24.25|41
1695010800000|2023-09-18 04:20:00|25.66|24.26|25.65|24.25|25.66|24.26|25.64|24.24|42
1695011100000|2023-09-18 04:25:00|25.64|24.24|25.64|24.24|25.65|24.25|25.63|24.23|21
1695011400000|2023-09-18 04:30:00|25.63|24.23|25.62|24.22|25.64|24.24|25.57|24.17|112
1695011700000|2023-09-18 04:35:00|25.63|24.23|25.6|24.2|25.63|24.23|25.59|24.19|38
1695012000000|2023-09-18 04:40:00|25.59|24.19|25.61|24.21|25.61|24.21|25.59|24.19|27
1695012300000|2023-09-18 04:45:00|25.6|24.2|25.61|24.21|25.61|24.21|25.58|24.18|32
1695012600000|2023-09-18 04:50:00|25.62|24.22|25.63|24.23|25.64|24.24|25.61|24.21|44
1695012900000|2023-09-18 04:55:00|25.64|24.24|25.64|24.24|25.64|24.24|25.63|24.23|39
1695013200000|2023-09-18 05:00:00|25.65|24.25|25.62|24.22|25.65|24.25|25.62|24.22|56
1695013500000|2023-09-18 05:05:00|25.61|24.21|25.6|24.2|25.61|24.21|25.59|24.19|38
1695013800000|2023-09-18 05:10:00|25.61|24.21|25.63|24.23|25.64|24.24|25.61|24.21|11
1695014100000|2023-09-18 05:15:00|25.64|24.24|25.65|24.25|25.66|24.26|25.63|24.23|50
1695014400000|2023-09-18 05:20:00|25.64|24.24|25.65|24.25|25.65|24.25|25.62|24.22|34
1695014700000|2023-09-18 05:25:00|25.64|24.24|25.63|24.23|25.65|24.25|25.62|24.22|58
1695015000000|2023-09-18 05:30:00|25.62|24.22|25.62|24.22|25.63|24.23|25.6|24.2|28
1695015300000|2023-09-18 05:35:00|25.61|24.21|25.61|24.21|25.63|24.23|25.6|24.2|67
1695015600000|2023-09-18 05:40:00|25.6|24.2|25.59|24.19|25.6|24.2|25.58|24.18|18
1695015900000|2023-09-18 05:45:00|25.6|24.2|25.59|24.19|25.61|24.21|25.58|24.18|24
1695016200000|2023-09-18 05:50:00|25.58|24.18|25.59|24.19|25.6|24.2|25.58|24.18|28
1695016500000|2023-09-18 05:55:00|25.6|24.2|25.58|24.18|25.6|24.2|25.57|24.17|21
1695016800000|2023-09-18 06:00:00|25.57|24.17|25.57|24.17|25.58|24.18|25.56|24.16|12
1695017100000|2023-09-18 06:05:00|25.58|24.18|25.61|24.21|25.61|24.21|25.58|24.18|34
1695017400000|2023-09-18 06:10:00|25.6|24.2|25.6|24.2|25.61|24.21|25.6|24.2|21
1695017700000|2023-09-18 06:15:00|25.61|24.21|25.6|24.2|25.61|24.21|25.59|24.19|22
1695018000000|2023-09-18 06:20:00|25.61|24.21|25.6|24.2|25.61|24.21|25.59|24.19|50
1695018300000|2023-09-18 06:25:00|25.59|24.19|25.58|24.18|25.61|24.21|25.58|24.18|36
1695018600000|2023-09-18 06:30:00|25.59|24.19|25.6|24.2|25.62|24.22|25.58|24.18|34
1695018900000|2023-09-18 06:35:00|25.59|24.19|25.58|24.18|25.6|24.2|25.57|24.17|38
1695019200000|2023-09-18 06:40:00|25.59|24.19|25.58|24.18|25.59|24.19|25.57|24.17|24
1695019500000|2023-09-18 06:45:00|25.57|24.17|25.55|24.15|25.58|24.18|25.55|24.15|41
1695019800000|2023-09-18 06:50:00|25.56|24.16|25.55|24.15|25.56|24.16|25.54|24.14|44
1695020100000|2023-09-18 06:55:00|25.54|24.14|25.52|24.12|25.55|24.15|25.51|24.11|93
1695020400000|2023-09-18 07:00:00|25.53|24.13|25.54|24.14|25.54|24.14|25.53|24.13|44
1695021000000|2023-09-18 07:10:00|25.55|24.15|25.55|24.15|25.56|24.16|25.55|24.15|9
1695021300000|2023-09-18 07:15:00|25.56|24.16|25.59|24.19|25.59|24.19|25.56|24.16|18
1695021600000|2023-09-18 07:20:00|25.6|24.2|25.58|24.18|25.61|24.21|25.58|24.18|7
1695021900000|2023-09-18 07:25:00|25.59|24.19|25.63|24.23|25.65|24.25|25.59|24.19|88
1695022200000|2023-09-18 07:30:00|25.64|24.24|25.63|24.23|25.66|24.26|25.6|24.2|150
1695022500000|2023-09-18 07:35:00|25.62|24.22|25.58|24.18|25.63|24.23|25.57|24.17|124
1695022800000|2023-09-18 07:40:00|25.57|24.17|25.57|24.17|25.59|24.19|25.56|24.16|39
1695023100000|2023-09-18 07:45:00|25.56|24.16|25.57|24.17|25.57|24.17|25.53|24.13|106
1695023400000|2023-09-18 07:50:00|25.56|24.16|25.53|24.13|25.57|24.17|25.53|24.13|74
1695023700000|2023-09-18 07:55:00|25.54|24.14|25.54|24.14|25.56|24.16|25.53|24.13|52
1695024000000|2023-09-18 08:00:00|25.55|24.15|25.55|24.15|25.56|24.16|25.53|24.13|47
1695024300000|2023-09-18 08:05:00|25.56|24.16|25.54|24.14|25.56|24.16|25.52|24.12|27
1695024600000|2023-09-18 08:10:00|25.53|24.13|25.55|24.15|25.56|24.16|25.53|24.13|37
1695024900000|2023-09-18 08:15:00|25.54|24.14|25.55|24.15|25.56|24.16|25.54|24.14|74
1695025200000|2023-09-18 08:20:00|25.54|24.14|25.55|24.15|25.55|24.15|25.53|24.13|79
1695025500000|2023-09-18 08:25:00|25.54|24.14|25.55|24.15|25.56|24.16|25.54|24.14|102
1695025800000|2023-09-18 08:30:00|25.56|24.16|25.55|24.15|25.56|24.16|25.54|24.14|62
1695026100000|2023-09-18 08:35:00|25.56|24.16|25.56|24.16|25.56|24.16|25.55|24.15|47
1695026400000|2023-09-18 08:40:00|25.55|24.15|25.56|24.16|25.57|24.17|25.55|24.15|20
1695026700000|2023-09-18 08:45:00|25.57|24.17|25.56|24.16|25.57|24.17|25.55|24.15|120
1695027000000|2023-09-18 08:50:00|25.55|24.15|25.59|24.19|25.6|24.2|25.55|24.15|105
1695027300000|2023-09-18 08:55:00|25.58|24.18|25.63|24.23|25.63|24.23|25.55|24.15|57
1695027600000|2023-09-18 09:00:00|25.62|24.22|25.67|24.27|25.67|24.27|25.62|24.22|18
1695027900000|2023-09-18 09:05:00|25.68|24.28|25.67|24.27|25.7|24.3|25.67|24.27|38
1695028200000|2023-09-18 09:10:00|25.68|24.28|25.69|24.29|25.69|24.29|25.67|24.27|22
1695028500000|2023-09-18 09:15:00|25.68|24.28|25.69|24.29|25.7|24.3|25.68|24.28|80
1695028800000|2023-09-18 09:20:00|25.7|24.3|25.7|24.3|25.7|24.3|25.68|24.28|21
1695029100000|2023-09-18 09:25:00|25.69|24.29|25.68|24.28|25.7|24.3|25.68|24.28|4
1695029400000|2023-09-18 09:30:00|25.69|24.29|25.71|24.31|25.71|24.31|25.69|24.29|13
1695029700000|2023-09-18 09:35:00|25.73|24.33|25.72|24.32|25.77|24.37|25.71|24.31|132
1695030000000|2023-09-18 09:40:00|25.71|24.31|25.75|24.35|25.78|24.38|25.71|24.31|59
1695030300000|2023-09-18 09:45:00|25.76|24.36|25.8|24.4|25.8|24.4|25.75|24.35|55
1695030600000|2023-09-18 09:50:00|25.81|24.41|25.82|24.42|25.84|24.44|25.73|24.33|70
1695030900000|2023-09-18 09:55:00|25.83|24.43|25.83|24.43|25.85|24.45|25.81|24.41|47
1695031200000|2023-09-18 10:00:00|25.82|24.42|25.89|24.49|25.9|24.5|25.82|24.42|70
1695031500000|2023-09-18 10:05:00|25.9|24.5|25.92|24.52|25.92|24.52|25.86|24.46|101
1695031800000|2023-09-18 10:10:00|25.93|24.53|25.9|24.5|25.93|24.53|25.86|24.46|114
1695032100000|2023-09-18 10:15:00|25.91|24.51|25.99|24.59|25.99|24.59|25.91|24.51|63
1695032400000|2023-09-18 10:20:00|25.98|24.58|25.93|24.53|26.01|24.61|25.93|24.53|100
1695032700000|2023-09-18 10:25:00|25.94|24.54|25.96|24.56|25.96|24.56|25.93|24.53|109
1695033000000|2023-09-18 10:30:00|25.97|24.57|26.08|24.68|26.1|24.7|25.97|24.57|70
1695033300000|2023-09-18 10:35:00|26.07|24.67|26.08|24.68|26.1|24.7|26.04|24.64|113
1695033600000|2023-09-18 10:40:00|26.07|24.67|26.06|24.66|26.09|24.69|26.03|24.63|78
1695033900000|2023-09-18 10:45:00|26.05|24.65|26.09|24.69|26.1|24.7|26.05|24.65|71
1695034200000|2023-09-18 10:50:00|26.1|24.7|26.13|24.73|26.13|24.73|26.07|24.67|98
1695034500000|2023-09-18 10:55:00|26.14|24.74|26.08|24.68|26.16|24.76|26.08|24.68|61
1695034800000|2023-09-18 11:00:00|26.09|24.69|26.08|24.68|26.12|24.72|26.08|24.68|30
1695035100000|2023-09-18 11:05:00|26.09|24.69|26.08|24.68|26.11|24.71|26.07|24.67|57
1695035400000|2023-09-18 11:10:00|26.07|24.67|26.08|24.68|26.09|24.69|26.06|24.66|96
1695035700000|2023-09-18 11:15:00|26.07|24.67|26|24.6|26.12|24.72|26|24.6|93
1695036000000|2023-09-18 11:20:00|26.01|24.61|26.08|24.68|26.08|24.68|26.01|24.61|141
1695036300000|2023-09-18 11:25:00|26.09|24.69|26.11|24.71|26.12|24.72|26.09|24.69|71
1695036600000|2023-09-18 11:30:00|26.12|24.72|26.07|24.67|26.12|24.72|26.07|24.67|92
1695036900000|2023-09-18 11:35:00|26.08|24.68|26.01|24.61|26.08|24.68|26|24.6|90
1695037200000|2023-09-18 11:40:00|26.02|24.62|26.04|24.64|26.05|24.65|26.02|24.62|95
1695037500000|2023-09-18 11:45:00|26.05|24.65|26.05|24.65|26.07|24.67|26.04|24.64|59
1695037800000|2023-09-18 11:50:00|26.04|24.64|26.07|24.67|26.07|24.67|26.01|24.61|74
1695038100000|2023-09-18 11:55:00|26.08|24.68|26.1|24.7|26.1|24.7|26.08|24.68|7
1695038400000|2023-09-18 12:00:00|26.11|24.71|26.11|24.71|26.16|24.76|26.1|24.7|63
1695038700000|2023-09-18 12:05:00|26.12|24.72|26.07|24.67|26.12|24.72|26.04|24.64|172
1695039000000|2023-09-18 12:10:00|26.06|24.66|26.05|24.65|26.07|24.67|26.01|24.61|122
1695039300000|2023-09-18 12:15:00|26.06|24.66|26.09|24.69|26.1|24.7|26.05|24.65|72
1695039600000|2023-09-18 12:20:00|26.1|24.7|26.09|24.69|26.11|24.71|26.09|24.69|40
1695039900000|2023-09-18 12:25:00|26.1|24.7|26.13|24.73|26.17|24.77|26.09|24.69|124
1695040200000|2023-09-18 12:30:00|26.12|24.72|26.19|24.79|26.2|24.8|26.12|24.72|88
1695040500000|2023-09-18 12:35:00|26.2|24.8|26.23|24.83|26.26|24.86|26.19|24.79|176
1695040800000|2023-09-18 12:40:00|26.22|24.82|26.16|24.76|26.23|24.83|26.16|24.76|95
1695041100000|2023-09-18 12:45:00|26.17|24.77|26.19|24.79|26.21|24.81|26.14|24.74|103
1695041400000|2023-09-18 12:50:00|26.18|24.78|26.2|24.8|26.21|24.81|26.17|24.77|85
1695041700000|2023-09-18 12:55:00|26.19|24.79|26.19|24.79|26.21|24.81|26.18|24.78|147
1695042000000|2023-09-18 13:00:00|26.18|24.78|26.2|24.8|26.21|24.81|26.15|24.75|93
1695042300000|2023-09-18 13:05:00|26.19|24.79|26.11|24.71|26.2|24.8|26.11|24.71|98
1695042600000|2023-09-18 13:10:00|26.12|24.72|26.1|24.7|26.12|24.72|26.09|24.69|31
1695042900000|2023-09-18 13:15:00|26.11|24.71|26.1|24.7|26.11|24.71|26.1|24.7|62
1695043200000|2023-09-18 13:20:00|26.09|24.69|26.07|24.67|26.1|24.7|26.06|24.66|56
1695043500000|2023-09-18 13:25:00|26.06|24.66|26.07|24.67|26.08|24.68|26.06|24.66|60
1695043800000|2023-09-18 13:30:00|26.06|24.66|26.06|24.66|26.09|24.69|26.06|24.66|59
1695044100000|2023-09-18 13:35:00|26.05|24.65|26.08|24.68|26.08|24.68|26.05|24.65|36
1695044400000|2023-09-18 13:40:00|26.09|24.69|26.08|24.68|26.11|24.71|26.07|24.67|16
1695044700000|2023-09-18 13:45:00|26.09|24.69|26.07|24.67|26.1|24.7|26.07|24.67|65
1695045000000|2023-09-18 13:50:00|26.08|24.68|26.07|24.67|26.08|24.68|26.06|24.66|8
1695045300000|2023-09-18 13:55:00|26.06|24.66|26.1|24.7|26.11|24.71|26.06|24.66|11
1695045600000|2023-09-18 14:00:00|26.11|24.71|26.13|24.73|26.14|24.74|26.1|24.7|29
1695045900000|2023-09-18 14:05:00|26.12|24.72|26.1|24.7|26.12|24.72|26.07|24.67|34
1695046200000|2023-09-18 14:10:00|26.09|24.69|26.13|24.73|26.13|24.73|26.08|24.68|35
1695046500000|2023-09-18 14:15:00|26.14|24.74|26.17|24.77|26.17|24.77|26.14|24.74|110
1695046800000|2023-09-18 14:20:00|26.18|24.78|26.19|24.79|26.2|24.8|26.18|24.78|22
1695047100000|2023-09-18 14:25:00|26.2|24.8|26.2|24.8|26.22|24.82|26.19|24.79|29
1695047400000|2023-09-18 14:30:00|26.21|24.81|26.22|24.82|26.24|24.84|26.2|24.8|16
1695047700000|2023-09-18 14:35:00|26.21|24.81|26.18|24.78|26.24|24.84|26.18|24.78|47
1695048000000|2023-09-18 14:40:00|26.19|24.79|26.21|24.81|26.22|24.82|26.19|24.79|25
1695048300000|2023-09-18 14:45:00|26.22|24.82|26.2|24.8|26.25|24.85|26.19|24.79|41
1695048600000|2023-09-18 14:50:00|26.19|24.79|26.21|24.81|26.23|24.83|26.19|24.79|61
1695048900000|2023-09-18 14:55:00|26.22|24.82|26.18|24.78|26.23|24.83|26.18|24.78|121
1695049200000|2023-09-18 15:00:00|26.19|24.79|26.19|24.79|26.21|24.81|26.19|24.79|43
1695049500000|2023-09-18 15:05:00|26.18|24.78|26.18|24.78|26.2|24.8|26.18|24.78|81
1695049800000|2023-09-18 15:10:00|26.17|24.77|26.16|24.76|26.18|24.78|26.15|24.75|6
1695050100000|2023-09-18 15:15:00|26.15|24.75|26.17|24.77|26.17|24.77|26.14|24.74|79
1695050400000|2023-09-18 15:20:00|26.16|24.76|26.13|24.73|26.17|24.77|26.12|24.72|82
1695050700000|2023-09-18 15:25:00|26.12|24.72|26.14|24.74|26.15|24.75|26.12|24.72|9
1695051000000|2023-09-18 15:30:00|26.15|24.75|26.15|24.75|26.17|24.77|26.14|24.74|21
1695051300000|2023-09-18 15:35:00|26.14|24.74|26.14|24.74|26.15|24.75|26.11|24.71|63
1695051600000|2023-09-18 15:40:00|26.15|24.75|26.17|24.77|26.18|24.78|26.13|24.73|87
1695051900000|2023-09-18 15:45:00|26.16|24.76|26.13|24.73|26.19|24.79|26.12|24.72|88
1695052200000|2023-09-18 15:50:00|26.12|24.72|26.14|24.74|26.14|24.74|26.11|24.71|65
1695052500000|2023-09-18 15:55:00|26.13|24.73|26.13|24.73|26.13|24.73|26.11|24.71|31
1695052800000|2023-09-18 16:00:00|26.14|24.74|26.24|24.84|26.25|24.85|26.14|24.74|73
1695053100000|2023-09-18 16:05:00|26.25|24.85|26.23|24.83|26.26|24.86|26.22|24.82|116
1695053400000|2023-09-18 16:10:00|26.24|24.84|26.21|24.81|26.24|24.84|26.17|24.77|173
1695053700000|2023-09-18 16:15:00|26.23|24.83|26.21|24.81|26.24|24.84|26.17|24.77|99
1695054000000|2023-09-18 16:20:00|26.2|24.8|26.2|24.8|26.22|24.82|26.17|24.77|155
1695054300000|2023-09-18 16:25:00|26.21|24.81|26.23|24.83|26.24|24.84|26.19|24.79|105
1695054600000|2023-09-18 16:30:00|26.22|24.82|26.26|24.86|26.3|24.9|26.22|24.82|81
1695054900000|2023-09-18 16:35:00|26.25|24.85|26.21|24.81|26.29|24.89|26.21|24.81|83
1695055200000|2023-09-18 16:40:00|26.2|24.8|26.28|24.88|26.29|24.89|26.19|24.79|53
1695055500000|2023-09-18 16:45:00|26.29|24.89|26.27|24.87|26.29|24.89|26.27|24.87|15
1695055800000|2023-09-18 16:50:00|26.28|24.88|26.28|24.88|26.3|24.9|26.27|24.87|21
1695056100000|2023-09-18 16:55:00|26.29|24.89|26.26|24.86|26.29|24.89|26.25|24.85|99
1695056400000|2023-09-18 17:00:00|26.24|24.84|26.26|24.86|26.28|24.88|26.24|24.84|49
1695056700000|2023-09-18 17:05:00|26.25|24.85|26.19|24.79|26.27|24.87|26.18|24.78|95
1695057000000|2023-09-18 17:10:00|26.18|24.78|26.21|24.81|26.21|24.81|26.16|24.76|105
1695057300000|2023-09-18 17:15:00|26.2|24.8|26.16|24.76|26.21|24.81|26.14|24.74|111
1695057600000|2023-09-18 17:20:00|26.15|24.75|26.14|24.74|26.16|24.76|26.11|24.71|220
1695057900000|2023-09-18 17:25:00|26.12|24.72|26.02|24.62|26.14|24.74|26|24.6|293
1695058200000|2023-09-18 17:30:00|26.01|24.61|25.82|24.42|26.06|24.66|25.81|24.41|294
1695058500000|2023-09-18 17:35:00|25.81|24.41|25.9|24.5|25.93|24.53|25.79|24.39|255
1695058800000|2023-09-18 17:40:00|25.91|24.51|25.92|24.52|25.92|24.52|25.87|24.47|54
1695059100000|2023-09-18 17:45:00|25.91|24.51|25.94|24.54|25.94|24.54|25.87|24.47|78
1695059400000|2023-09-18 17:50:00|25.93|24.53|25.92|24.52|25.94|24.54|25.91|24.51|50
1695059700000|2023-09-18 17:55:00|25.93|24.53|25.88|24.48|25.93|24.53|25.87|24.47|102
1695060000000|2023-09-18 18:00:00|25.87|24.47|25.91|24.51|25.91|24.51|25.85|24.45|77
1695060300000|2023-09-18 18:05:00|25.9|24.5|25.9|24.5|25.91|24.51|25.86|24.46|82
1695060600000|2023-09-18 18:10:00|25.89|24.49|25.94|24.54|25.94|24.54|25.89|24.49|78
1695060900000|2023-09-18 18:15:00|25.93|24.53|25.92|24.52|25.94|24.54|25.91|24.51|60
1695061200000|2023-09-18 18:20:00|25.93|24.53|25.89|24.49|25.93|24.53|25.88|24.48|53
1695061500000|2023-09-18 18:25:00|25.88|24.48|25.84|24.44|25.89|24.49|25.83|24.43|71
1695061800000|2023-09-18 18:30:00|25.83|24.43|25.84|24.44|25.86|24.46|25.82|24.42|122
1695062100000|2023-09-18 18:35:00|25.85|24.45|25.83|24.43|25.85|24.45|25.83|24.43|69
1695062400000|2023-09-18 18:40:00|25.82|24.42|25.81|24.41|25.83|24.43|25.76|24.36|195
1695062700000|2023-09-18 18:45:00|25.8|24.4|25.84|24.44|25.84|24.44|25.79|24.39|71
1695063000000|2023-09-18 18:50:00|25.83|24.43|25.83|24.43|25.84|24.44|25.81|24.41|91
1695063300000|2023-09-18 18:55:00|25.82|24.42|25.82|24.42|25.83|24.43|25.81|24.41|149
1695063600000|2023-09-18 19:00:00|25.83|24.43|25.81|24.41|25.83|24.43|25.79|24.39|84
1695063900000|2023-09-18 19:05:00|25.82|24.42|25.85|24.45|25.87|24.47|25.81|24.41|64
1695064200000|2023-09-18 19:10:00|25.84|24.44|25.86|24.46|25.87|24.47|25.84|24.44|45
1695064500000|2023-09-18 19:15:00|25.87|24.47|25.85|24.45|25.89|24.49|25.85|24.45|55
1695064800000|2023-09-18 19:20:00|25.84|24.44|25.83|24.43|25.85|24.45|25.82|24.42|12
1695065100000|2023-09-18 19:25:00|25.84|24.44|25.88|24.48|25.89|24.49|25.84|24.44|39
1695065400000|2023-09-18 19:30:00|25.87|24.47|25.9|24.5|25.9|24.5|25.86|24.46|36
1695065700000|2023-09-18 19:35:00|25.89|24.49|25.94|24.54|25.94|24.54|25.89|24.49|48
1695066000000|2023-09-18 19:40:00|25.93|24.53|25.94|24.54|25.94|24.54|25.92|24.52|94
1695066300000|2023-09-18 19:45:00|25.95|24.55|25.94|24.54|25.99|24.59|25.94|24.54|111
1695066600000|2023-09-18 19:50:00|25.96|24.56|25.93|24.53|25.96|24.56|25.91|24.51|109
1695066900000|2023-09-18 19:55:00|25.94|24.54|25.92|24.52|25.94|24.54|25.92|24.52|53
1695067200000|2023-09-18 20:00:00|25.93|24.53|25.92|24.52|25.93|24.53|25.89|24.49|86
1695067500000|2023-09-18 20:05:00|25.91|24.51|25.91|24.51|25.92|24.52|25.9|24.5|43
1695067800000|2023-09-18 20:10:00|25.9|24.5|25.91|24.51|25.91|24.51|25.89|24.49|32
1695068100000|2023-09-18 20:15:00|25.9|24.5|25.92|24.52|25.92|24.52|25.9|24.5|57
1695068400000|2023-09-18 20:20:00|25.91|24.51|25.92|24.52|25.92|24.52|25.91|24.51|40
1695068700000|2023-09-18 20:25:00|25.91|24.51|25.89|24.49|25.91|24.51|25.88|24.48|81
1695069000000|2023-09-18 20:30:00|25.9|24.5|25.89|24.49|25.9|24.5|25.88|24.48|50
1695069300000|2023-09-18 20:35:00|25.88|24.48|25.89|24.49|25.89|24.49|25.88|24.48|30
1695069600000|2023-09-18 20:40:00|25.88|24.48|25.89|24.49|25.89|24.49|25.87|24.47|26
1695069900000|2023-09-18 20:45:00|25.88|24.48|25.9|24.5|25.92|24.52|25.88|24.48|39
1695070200000|2023-09-18 20:50:00|25.89|24.49|25.93|24.53|25.93|24.53|25.88|24.48|33
1695070500000|2023-09-18 20:55:00|25.92|24.52|25.9|24.5|25.92|24.52|25.89|24.49|21
1695070800000|2023-09-18 21:00:00|25.89|24.49|25.87|24.47|25.89|24.49|25.85|24.45|47
1695071100000|2023-09-18 21:05:00|25.86|24.46|25.87|24.47|25.88|24.48|25.86|24.46|24
1695071400000|2023-09-18 21:10:00|25.86|24.46|25.88|24.48|25.88|24.48|25.86|24.46|9
1695071700000|2023-09-18 21:15:00|25.89|24.49|25.92|24.52|25.92|24.52|25.89|24.49|16
1695072000000|2023-09-18 21:20:00|25.91|24.51|25.89|24.49|25.92|24.52|25.89|24.49|5
1695072300000|2023-09-18 21:25:00|25.9|24.5|25.91|24.51|25.91|24.51|25.89|24.49|8
1695072600000|2023-09-18 21:30:00|25.9|24.5|25.9|24.5|25.9|24.5|25.9|24.5|1
1695072900000|2023-09-18 21:35:00|25.91|24.51|25.93|24.53|25.93|24.53|25.9|24.5|11
1695073200000|2023-09-18 21:40:00|25.94|24.54|25.94|24.54|25.94|24.54|25.94|24.54|1
1695073500000|2023-09-18 21:45:00|25.93|24.53|25.93|24.53|25.94|24.54|25.93|24.53|3
1695073800000|2023-09-18 21:50:00|25.94|24.54|25.94|24.54|25.94|24.54|25.93|24.53|65
1695074100000|2023-09-18 21:55:00|25.95|24.55|25.98|24.58|25.98|24.58|25.95|24.55|8
1695074400000|2023-09-18 22:00:00|25.97|24.57|25.99|24.59|25.99|24.59|25.95|24.55|23
1695074700000|2023-09-18 22:05:00|25.98|24.58|25.99|24.59|25.99|24.59|25.98|24.58|6
1695075000000|2023-09-18 22:10:00|25.97|24.57|25.99|24.59|25.99|24.59|25.97|24.57|7
1695075300000|2023-09-18 22:15:00|26|24.6|25.99|24.59|26|24.6|25.96|24.56|16
1695075600000|2023-09-18 22:20:00|25.98|24.58|25.97|24.57|25.99|24.59|25.96|24.56|34
1695075900000|2023-09-18 22:25:00|25.96|24.56|25.96|24.56|25.97|24.57|25.95|24.55|17
1695076200000|2023-09-18 22:30:00|25.95|24.55|25.93|24.53|25.96|24.56|25.92|24.52|23
1695076500000|2023-09-18 22:35:00|25.92|24.52|25.94|24.54|25.94|24.54|25.92|24.52|65
1695076800000|2023-09-18 22:40:00|25.93|24.53|25.97|24.57|25.97|24.57|25.93|24.53|53
1695077100000|2023-09-18 22:45:00|25.97|24.57|25.97|24.57|25.97|24.57|25.95|24.55|23
1695077400000|2023-09-18 22:50:00|25.96|24.56|25.99|24.59|25.99|24.59|25.96|24.56|34
1695077700000|2023-09-18 22:55:00|26|24.6|26|24.6|26|24.6|25.99|24.59|17
1695078000000|2023-09-18 23:00:00|25.99|24.59|25.97|24.57|26|24.6|25.96|24.56|61
1695078300000|2023-09-18 23:05:00|25.96|24.56|25.94|24.54|25.97|24.57|25.94|24.54|63
1695078600000|2023-09-18 23:10:00|25.95|24.55|25.91|24.51|25.95|24.55|25.9|24.5|83
1695078900000|2023-09-18 23:15:00|25.9|24.5|25.9|24.5|25.91|24.51|25.89|24.49|65
1695079200000|2023-09-18 23:20:00|25.91|24.51|25.88|24.48|25.91|24.51|25.87|24.47|86
1695079500000|2023-09-18 23:25:00|25.89|24.49|25.86|24.46|25.89|24.49|25.84|24.44|38
1695079800000|2023-09-18 23:30:00|25.85|24.45|25.87|24.47|25.87|24.47|25.83|24.43|83
1695080100000|2023-09-18 23:35:00|25.86|24.46|25.84|24.44|25.87|24.47|25.83|24.43|86
1695080400000|2023-09-18 23:40:00|25.83|24.43|25.85|24.45|25.86|24.46|25.83|24.43|39
1695080700000|2023-09-18 23:45:00|25.84|24.44|25.88|24.48|25.89|24.49|25.83|24.43|31
1695081000000|2023-09-18 23:50:00|25.87|24.47|25.86|24.46|25.87|24.47|25.85|24.45|18
1695081300000|2023-09-18 23:55:00|25.85|24.45|25.87|24.47|25.88|24.48|25.85|24.45|57
1695081600000|2023-09-19 00:00:00|25.86|24.46|25.95|24.55|25.95|24.55|25.85|24.45|82
1695081900000|2023-09-19 00:05:00|25.94|24.54|25.91|24.51|25.94|24.54|25.9|24.5|68
1695082200000|2023-09-19 00:10:00|25.9|24.5|25.87|24.47|25.92|24.52|25.87|24.47|50
1695082500000|2023-09-19 00:15:00|25.88|24.48|25.83|24.43|25.89|24.49|25.81|24.41|105
1695082800000|2023-09-19 00:20:00|25.84|24.44|25.85|24.45|25.85|24.45|25.79|24.39|132
1695083100000|2023-09-19 00:25:00|25.86|24.46|25.83|24.43|25.87|24.47|25.8|24.4|26
1695083400000|2023-09-19 00:30:00|25.82|24.42|25.87|24.47|25.87|24.47|25.8|24.4|132
1695083700000|2023-09-19 00:35:00|25.86|24.46|25.88|24.48|25.88|24.48|25.84|24.44|71
1695084000000|2023-09-19 00:40:00|25.87|24.47|25.88|24.48|25.88|24.48|25.86|24.46|86
1695084300000|2023-09-19 00:45:00|25.87|24.47|25.83|24.43|25.88|24.48|25.81|24.41|93
1695084600000|2023-09-19 00:50:00|25.82|24.42|25.87|24.47|25.87|24.47|25.82|24.42|58
1695084900000|2023-09-19 00:55:00|25.86|24.46|25.84|24.44|25.87|24.47|25.83|24.43|65
1695085200000|2023-09-19 01:00:00|25.83|24.43|25.82|24.42|25.84|24.44|25.8|24.4|86
1695085500000|2023-09-19 01:05:00|25.81|24.41|25.86|24.46|25.86|24.46|25.79|24.39|76
1695085800000|2023-09-19 01:10:00|25.85|24.45|25.86|24.46|25.86|24.46|25.85|24.45|30
1695086100000|2023-09-19 01:15:00|25.85|24.45|25.84|24.44|25.86|24.46|25.83|24.43|48
1695086400000|2023-09-19 01:20:00|25.83|24.43|25.84|24.44|25.85|24.45|25.83|24.43|54
1695086700000|2023-09-19 01:25:00|25.83|24.43|25.88|24.48|25.88|24.48|25.81|24.41|60
1695087000000|2023-09-19 01:30:00|25.87|24.47|25.91|24.51|25.92|24.52|25.87|24.47|34
1695087300000|2023-09-19 01:35:00|25.92|24.52|25.9|24.5|25.92|24.52|25.88|24.48|47
1695087600000|2023-09-19 01:40:00|25.89|24.49|25.95|24.55|25.96|24.56|25.89|24.49|79
1695087900000|2023-09-19 01:45:00|25.94|24.54|25.91|24.51|25.95|24.55|25.91|24.51|6
1695088200000|2023-09-19 01:50:00|25.92|24.52|25.92|24.52|25.92|24.52|25.92|24.52|1
1695088500000|2023-09-19 01:55:00|25.93|24.53|25.96|24.56|25.97|24.57|25.93|24.53|79
1695088800000|2023-09-19 02:00:00|25.95|24.55|25.98|24.58|25.98|24.58|25.94|24.54|50
1695089100000|2023-09-19 02:05:00|25.97|24.57|25.98|24.58|25.98|24.58|25.96|24.56|18
1695089400000|2023-09-19 02:10:00|25.97|24.57|25.99|24.59|25.99|24.59|25.97|24.57|5
1695089700000|2023-09-19 02:15:00|25.98|24.58|26.01|24.61|26.02|24.62|25.98|24.58|47
1695090000000|2023-09-19 02:20:00|26.02|24.62|26.03|24.63|26.04|24.64|26.02|24.62|24
1695090300000|2023-09-19 02:25:00|26.04|24.64|26.04|24.64|26.04|24.64|26.04|24.64|1
1695090600000|2023-09-19 02:30:00|26.03|24.63|26.02|24.62|26.03|24.63|26.02|24.62|42
1695090900000|2023-09-19 02:35:00|26.01|24.61|26.12|24.72|26.14|24.74|26.01|24.61|82
1695091200000|2023-09-19 02:40:00|26.11|24.71|26.09|24.69|26.13|24.73|26.08|24.68|65
1695091500000|2023-09-19 02:45:00|26.08|24.68|26.12|24.72|26.13|24.73|26.08|24.68|91
1695091800000|2023-09-19 02:50:00|26.11|24.71|26.11|24.71|26.13|24.73|26.1|24.7|71
1695092100000|2023-09-19 02:55:00|26.12|24.72|26.11|24.71|26.12|24.72|26.1|24.7|36
1695092400000|2023-09-19 03:00:00|26.12|24.72|26.14|24.74|26.15|24.75|26.1|24.7|62
1695092700000|2023-09-19 03:05:00|26.15|24.75|26.15|24.75|26.17|24.77|26.14|24.74|20
1695093000000|2023-09-19 03:10:00|26.16|24.76|26.16|24.76|26.17|24.77|26.13|24.73|82
1695093300000|2023-09-19 03:15:00|26.17|24.77|26.16|24.76|26.17|24.77|26.15|24.75|24
1695093600000|2023-09-19 03:20:00|26.17|24.77|26.17|24.77|26.18|24.78|26.16|24.76|83
1695093900000|2023-09-19 03:25:00|26.18|24.78|26.17|24.77|26.18|24.78|26.17|24.77|146
1695094200000|2023-09-19 03:30:00|26.18|24.78|26.22|24.82|26.22|24.82|26.17|24.77|24
1695094500000|2023-09-19 03:35:00|26.21|24.81|26.2|24.8|26.22|24.82|26.2|24.8|10
1695094800000|2023-09-19 03:40:00|26.19|24.79|26.19|24.79|26.19|24.79|26.17|24.77|9
1695095100000|2023-09-19 03:45:00|26.18|24.78|26.17|24.77|26.19|24.79|26.17|24.77|10
1695095400000|2023-09-19 03:50:00|26.16|24.76|26.16|24.76|26.17|24.77|26.16|24.76|5
1695095700000|2023-09-19 03:55:00|26.15|24.75|26.16|24.76|26.17|24.77|26.13|24.73|47
1695096000000|2023-09-19 04:00:00|26.15|24.75|26.12|24.72|26.17|24.77|26.11|24.71|30
1695096300000|2023-09-19 04:05:00|26.11|24.71|26.17|24.77|26.17|24.77|26.11|24.71|29
1695096600000|2023-09-19 04:10:00|26.16|24.76|26.16|24.76|26.17|24.77|26.16|24.76|9
1695096900000|2023-09-19 04:15:00|26.15|24.75|26.11|24.71|26.15|24.75|26.11|24.71|9
1695097200000|2023-09-19 04:20:00|26.12|24.72|26.15|24.75|26.15|24.75|26.11|24.71|26
1695097500000|2023-09-19 04:25:00|26.14|24.74|26.14|24.74|26.16|24.76|26.13|24.73|48
1695097800000|2023-09-19 04:30:00|26.13|24.73|26.12|24.72|26.13|24.73|26.12|24.72|2
1695098100000|2023-09-19 04:35:00|26.13|24.73|26.16|24.76|26.16|24.76|26.13|24.73|68
1695098400000|2023-09-19 04:40:00|26.15|24.75|26.17|24.77|26.18|24.78|26.15|24.75|87
1695098700000|2023-09-19 04:45:00|26.16|24.76|26.2|24.8|26.21|24.81|26.16|24.76|85
1695099000000|2023-09-19 04:50:00|26.21|24.81|26.21|24.81|26.22|24.82|26.2|24.8|41
1695099300000|2023-09-19 04:55:00|26.22|24.82|26.18|24.78|26.22|24.82|26.18|24.78|27
1695099600000|2023-09-19 05:00:00|26.19|24.79|26.17|24.77|26.19|24.79|26.17|24.77|11
1695099900000|2023-09-19 05:05:00|26.18|24.78|26.21|24.81|26.21|24.81|26.18|24.78|10
1695100200000|2023-09-19 05:10:00|26.2|24.8|26.2|24.8|26.21|24.81|26.2|24.8|3
1695100500000|2023-09-19 05:15:00|26.19|24.79|26.18|24.78|26.2|24.8|26.18|24.78|10
1695100800000|2023-09-19 05:20:00|26.17|24.77|26.15|24.75|26.18|24.78|26.15|24.75|47
1695101100000|2023-09-19 05:25:00|26.16|24.76|26.16|24.76|26.17|24.77|26.15|24.75|11
1695101400000|2023-09-19 05:30:00|26.15|24.75|26.16|24.76|26.16|24.76|26.15|24.75|20
1695101700000|2023-09-19 05:35:00|26.15|24.75|26.14|24.74|26.15|24.75|26.14|24.74|16
1695102000000|2023-09-19 05:40:00|26.13|24.73|26.15|24.75|26.15|24.75|26.13|24.73|9
1695102300000|2023-09-19 05:45:00|26.14|24.74|26.16|24.76|26.17|24.77|26.14|24.74|25
1695102600000|2023-09-19 05:50:00|26.15|24.75|26.12|24.72|26.15|24.75|26.12|24.72|4
1695102900000|2023-09-19 05:55:00|26.11|24.71|26.1|24.7|26.12|24.72|26.09|24.69|20
1695103200000|2023-09-19 06:00:00|26.09|24.69|26.09|24.69|26.1|24.7|26.08|24.68|29
1695103500000|2023-09-19 06:05:00|26.08|24.68|26.04|24.64|26.09|24.69|26.04|24.64|37
1695103800000|2023-09-19 06:10:00|26.03|24.63|26.06|24.66|26.06|24.66|26.03|24.63|48
1695104100000|2023-09-19 06:15:00|26.05|24.65|26.05|24.65|26.05|24.65|26.04|24.64|23
1695104400000|2023-09-19 06:20:00|26.04|24.64|26.04|24.64|26.05|24.65|26.04|24.64|17
1695104700000|2023-09-19 06:25:00|26.03|24.63|26.02|24.62|26.04|24.64|26.01|24.61|24
1695105000000|2023-09-19 06:30:00|26.03|24.63|26.04|24.64|26.04|24.64|26.01|24.61|36
1695105300000|2023-09-19 06:35:00|26.03|24.63|26.04|24.64|26.04|24.64|26.02|24.62|79
1695105600000|2023-09-19 06:40:00|26.03|24.63|26.03|24.63|26.04|24.64|26.03|24.63|15
1695105900000|2023-09-19 06:45:00|26.01|24.61|26.01|24.61|26.03|24.63|26|24.6|40
1695106200000|2023-09-19 06:50:00|26.02|24.62|26.02|24.62|26.02|24.62|26|24.6|81
1695106500000|2023-09-19 06:55:00|26.01|24.61|25.99|24.59|26.01|24.61|25.98|24.58|13
1695106800000|2023-09-19 07:00:00|25.98|24.58|25.97|24.57|25.99|24.59|25.97|24.57|92
1695107100000|2023-09-19 07:05:00|25.98|24.58|25.97|24.57|25.98|24.58|25.95|24.55|32
1695107400000|2023-09-19 07:10:00|25.96|24.56|25.98|24.58|25.98|24.58|25.96|24.56|69
1695107700000|2023-09-19 07:15:00|25.97|24.57|25.96|24.56|25.98|24.58|25.95|24.55|82
1695108000000|2023-09-19 07:20:00|25.95|24.55|25.95|24.55|25.96|24.56|25.94|24.54|103
1695108300000|2023-09-19 07:25:00|25.94|24.54|25.96|24.56|25.96|24.56|25.94|24.54|33
1695108600000|2023-09-19 07:30:00|25.95|24.55|25.96|24.56|25.97|24.57|25.95|24.55|62
1695108900000|2023-09-19 07:35:00|25.97|24.57|25.93|24.53|25.97|24.57|25.93|24.53|47
1695109200000|2023-09-19 07:40:00|25.94|24.54|25.91|24.51|25.94|24.54|25.89|24.49|77
1695109500000|2023-09-19 07:45:00|25.9|24.5|25.94|24.54|25.94|24.54|25.9|24.5|50
1695109800000|2023-09-19 07:50:00|25.95|24.55|25.95|24.55|25.95|24.55|25.94|24.54|11
1695110100000|2023-09-19 07:55:00|25.96|24.56|25.95|24.55|25.96|24.56|25.95|24.55|10
1695110400000|2023-09-19 08:00:00|25.96|24.56|25.95|24.55|25.96|24.56|25.95|24.55|10
1695110700000|2023-09-19 08:05:00|25.96|24.56|25.96|24.56|25.96|24.56|25.95|24.55|3
1695111000000|2023-09-19 08:10:00|25.97|24.57|26|24.6|26|24.6|25.97|24.57|4
1695111300000|2023-09-19 08:15:00|25.99|24.59|26.01|24.61|26.02|24.62|25.99|24.59|33
1695111600000|2023-09-19 08:20:00|26.02|24.62|26.04|24.64|26.04|24.64|26.01|24.61|5
1695111900000|2023-09-19 08:25:00|26.03|24.63|26.06|24.66|26.06|24.66|26.03|24.63|24
1695112200000|2023-09-19 08:30:00|26.05|24.65|26.05|24.65|26.07|24.67|26.04|24.64|51
1695112500000|2023-09-19 08:35:00|26.04|24.64|26.08|24.68|26.09|24.69|26.04|24.64|27
1695112800000|2023-09-19 08:40:00|26.09|24.69|26.09|24.69|26.1|24.7|26.07|24.67|81
1695113100000|2023-09-19 08:45:00|26.07|24.67|26.08|24.68|26.08|24.68|26.04|24.64|70
1695113400000|2023-09-19 08:50:00|26.07|24.67|26.1|24.7|26.1|24.7|26.07|24.67|50
1695113700000|2023-09-19 08:55:00|26.11|24.71|26.16|24.76|26.18|24.78|26.11|24.71|70
1695114000000|2023-09-19 09:00:00|26.15|24.75|26.17|24.77|26.22|24.82|26.15|24.75|69
1695114300000|2023-09-19 09:05:00|26.18|24.78|26.22|24.82|26.25|24.85|26.18|24.78|31
1695114600000|2023-09-19 09:10:00|26.23|24.83|26.2|24.8|26.25|24.85|26.2|24.8|54
1695114900000|2023-09-19 09:15:00|26.21|24.81|26.24|24.84|26.25|24.85|26.18|24.78|42
1695115200000|2023-09-19 09:20:00|26.25|24.85|26.3|24.9|26.3|24.9|26.24|24.84|72
1695115500000|2023-09-19 09:25:00|26.29|24.89|26.41|25.01|26.45|25.05|26.28|24.88|143
1695115800000|2023-09-19 09:30:00|26.42|25.02|26.44|25.04|26.45|25.05|26.4|25|49
1695116100000|2023-09-19 09:35:00|26.43|25.03|26.43|25.03|26.46|25.06|26.41|25.01|87
1695116400000|2023-09-19 09:40:00|26.42|25.02|26.37|24.97|26.5|25.1|26.37|24.97|79
1695116700000|2023-09-19 09:45:00|26.38|24.98|26.32|24.92|26.39|24.99|26.32|24.92|89
1695117000000|2023-09-19 09:50:00|26.31|24.91|26.33|24.93|26.35|24.95|26.3|24.9|51
1695117300000|2023-09-19 09:55:00|26.34|24.94|26.32|24.92|26.35|24.95|26.31|24.91|59
1695117600000|2023-09-19 10:00:00|26.33|24.93|26.33|24.93|26.37|24.97|26.33|24.93|87
1695117900000|2023-09-19 10:05:00|26.34|24.94|26.28|24.88|26.36|24.96|26.28|24.88|63
1695118200000|2023-09-19 10:10:00|26.29|24.89|26.27|24.87|26.29|24.89|26.24|24.84|84
1695118500000|2023-09-19 10:15:00|26.26|24.86|26.29|24.89|26.33|24.93|26.26|24.86|116
1695118800000|2023-09-19 10:20:00|26.28|24.88|26.32|24.92|26.33|24.93|26.28|24.88|155
1695119100000|2023-09-19 10:25:00|26.31|24.91|26.25|24.85|26.31|24.91|26.19|24.79|92
1695119400000|2023-09-19 10:30:00|26.24|24.84|26.27|24.87|26.28|24.88|26.22|24.82|113
1695119700000|2023-09-19 10:35:00|26.28|24.88|26.26|24.86|26.3|24.9|26.25|24.85|34
1695120000000|2023-09-19 10:40:00|26.27|24.87|26.3|24.9|26.31|24.91|26.26|24.86|61
1695120300000|2023-09-19 10:45:00|26.29|24.89|26.28|24.88|26.31|24.91|26.28|24.88|53
1695120600000|2023-09-19 10:50:00|26.27|24.87|26.29|24.89|26.3|24.9|26.22|24.82|110
1695120900000|2023-09-19 10:55:00|26.28|24.88|26.27|24.87|26.29|24.89|26.25|24.85|60
1695121200000|2023-09-19 11:00:00|26.28|24.88|26.32|24.92|26.32|24.92|26.27|24.87|67
1695121500000|2023-09-19 11:05:00|26.31|24.91|26.24|24.84|26.32|24.92|26.24|24.84|82
1695121800000|2023-09-19 11:10:00|26.25|24.85|26.24|24.84|26.28|24.88|26.24|24.84|50
1695122100000|2023-09-19 11:15:00|26.23|24.83|26.29|24.89|26.3|24.9|26.23|24.83|17
1695122400000|2023-09-19 11:20:00|26.28|24.88|26.28|24.88|26.3|24.9|26.28|24.88|51
1695122700000|2023-09-19 11:25:00|26.29|24.89|26.28|24.88|26.3|24.9|26.27|24.87|10
1695123000000|2023-09-19 11:30:00|26.27|24.87|26.25|24.85|26.28|24.88|26.24|24.84|81
1695123300000|2023-09-19 11:35:00|26.24|24.84|26.25|24.85|26.28|24.88|26.24|24.84|98
1695123600000|2023-09-19 11:40:00|26.26|24.86|26.27|24.87|26.27|24.87|26.25|24.85|96
1695123900000|2023-09-19 11:45:00|26.26|24.86|26.29|24.89|26.3|24.9|26.26|24.86|78
1695124200000|2023-09-19 11:50:00|26.28|24.88|26.31|24.91|26.31|24.91|26.27|24.87|56
1695124500000|2023-09-19 11:55:00|26.32|24.92|26.32|24.92|26.32|24.92|26.31|24.91|89
1695124800000|2023-09-19 12:00:00|26.31|24.91|26.33|24.93|26.33|24.93|26.3|24.9|121
1695125100000|2023-09-19 12:05:00|26.32|24.92|26.31|24.91|26.33|24.93|26.31|24.91|32
1695125400000|2023-09-19 12:10:00|26.32|24.92|26.28|24.88|26.32|24.92|26.28|24.88|43
1695125700000|2023-09-19 12:15:00|26.29|24.89|26.34|24.94|26.34|24.94|26.29|24.89|58
1695126000000|2023-09-19 12:20:00|26.33|24.93|26.34|24.94|26.35|24.95|26.33|24.93|34
1695126300000|2023-09-19 12:25:00|26.35|24.95|26.36|24.96|26.38|24.98|26.34|24.94|157
1695126600000|2023-09-19 12:30:00|26.37|24.97|26.36|24.96|26.37|24.97|26.32|24.92|114
1695126900000|2023-09-19 12:35:00|26.35|24.95|26.29|24.89|26.36|24.96|26.27|24.87|139
1695127200000|2023-09-19 12:40:00|26.3|24.9|26.26|24.86|26.31|24.91|26.25|24.85|88
1695127500000|2023-09-19 12:45:00|26.25|24.85|26.31|24.91|26.31|24.91|26.22|24.82|105
1695127800000|2023-09-19 12:50:00|26.32|24.92|26.31|24.91|26.32|24.92|26.29|24.89|76
1695128100000|2023-09-19 12:55:00|26.3|24.9|26.26|24.86|26.3|24.9|26.25|24.85|43
1695128400000|2023-09-19 13:00:00|26.27|24.87|26.24|24.84|26.27|24.87|26.22|24.82|77
1695128700000|2023-09-19 13:05:00|26.25|24.85|26.27|24.87|26.27|24.87|26.24|24.84|43
1695129000000|2023-09-19 13:10:00|26.26|24.86|26.26|24.86|26.27|24.87|26.26|24.86|11
1695129300000|2023-09-19 13:15:00|26.25|24.85|26.29|24.89|26.31|24.91|26.25|24.85|81
1695129600000|2023-09-19 13:20:00|26.3|24.9|26.3|24.9|26.33|24.93|26.29|24.89|69
1695129900000|2023-09-19 13:25:00|26.29|24.89|26.32|24.92|26.33|24.93|26.29|24.89|64
1695130200000|2023-09-19 13:30:00|26.31|24.91|26.32|24.92|26.33|24.93|26.29|24.89|58
1695130500000|2023-09-19 13:35:00|26.31|24.91|26.33|24.93|26.33|24.93|26.31|24.91|31
1695130800000|2023-09-19 13:40:00|26.32|24.92|26.3|24.9|26.33|24.93|26.29|24.89|81
1695131100000|2023-09-19 13:45:00|26.29|24.89|26.31|24.91|26.32|24.92|26.28|24.88|99
1695131400000|2023-09-19 13:50:00|26.29|24.89|26.23|24.83|26.3|24.9|26.22|24.82|89
1695131700000|2023-09-19 13:55:00|26.22|24.82|26.16|24.76|26.23|24.83|26.12|24.72|141
1695132000000|2023-09-19 14:00:00|26.15|24.75|26.12|24.72|26.17|24.77|26.11|24.71|215
1695132300000|2023-09-19 14:05:00|26.13|24.73|26.18|24.78|26.18|24.78|26.11|24.71|127
1695132600000|2023-09-19 14:10:00|26.19|24.79|26.21|24.81|26.22|24.82|26.17|24.77|85
1695132900000|2023-09-19 14:15:00|26.22|24.82|26.25|24.85|26.3|24.9|26.21|24.81|118
1695133200000|2023-09-19 14:20:00|26.24|24.84|26.24|24.84|26.26|24.86|26.21|24.81|131
1695133500000|2023-09-19 14:25:00|26.25|24.85|26.25|24.85|26.27|24.87|26.23|24.83|119
1695133800000|2023-09-19 14:30:00|26.26|24.86|26.24|24.84|26.27|24.87|26.23|24.83|131
1695134100000|2023-09-19 14:35:00|26.25|24.85|26.22|24.82|26.26|24.86|26.21|24.81|152
1695134400000|2023-09-19 14:40:00|26.23|24.83|26.27|24.87|26.29|24.89|26.22|24.82|109
1695134700000|2023-09-19 14:45:00|26.28|24.88|26.25|24.85|26.28|24.88|26.24|24.84|64
1695135000000|2023-09-19 14:50:00|26.26|24.86|26.26|24.86|26.27|24.87|26.25|24.85|21
1695135300000|2023-09-19 14:55:00|26.25|24.85|26.26|24.86|26.29|24.89|26.25|24.85|32
1695135600000|2023-09-19 15:00:00|26.27|24.87|26.31|24.91|26.34|24.94|26.27|24.87|77
1695135900000|2023-09-19 15:05:00|26.32|24.92|26.29|24.89|26.32|24.92|26.24|24.84|114
1695136200000|2023-09-19 15:10:00|26.3|24.9|26.32|24.92|26.33|24.93|26.29|24.89|100
1695136500000|2023-09-19 15:15:00|26.33|24.93|26.31|24.91|26.34|24.94|26.31|24.91|55
1695136800000|2023-09-19 15:20:00|26.32|24.92|26.33|24.93|26.34|24.94|26.31|24.91|90
1695137100000|2023-09-19 15:25:00|26.32|24.92|26.36|24.96|26.39|24.99|26.32|24.92|102
1695137400000|2023-09-19 15:30:00|26.35|24.95|26.42|25.02|26.43|25.03|26.35|24.95|170
1695137700000|2023-09-19 15:35:00|26.41|25.01|26.39|24.99|26.44|25.04|26.36|24.96|137
1695138000000|2023-09-19 15:40:00|26.38|24.98|26.35|24.95|26.39|24.99|26.31|24.91|144
1695138300000|2023-09-19 15:45:00|26.36|24.96|26.33|24.93|26.38|24.98|26.29|24.89|141
1695138600000|2023-09-19 15:50:00|26.32|24.92|26.41|25.01|26.42|25.02|26.32|24.92|174
1695138900000|2023-09-19 15:55:00|26.4|25|26.41|25.01|26.42|25.02|26.38|24.98|86
1695139200000|2023-09-19 16:00:00|26.4|25|26.38|24.98|26.42|25.02|26.36|24.96|65
1695139500000|2023-09-19 16:05:00|26.39|24.99|26.42|25.02|26.42|25.02|26.37|24.97|62
1695139800000|2023-09-19 16:10:00|26.43|25.03|26.43|25.03|26.44|25.04|26.42|25.02|83
1695140100000|2023-09-19 16:15:00|26.44|25.04|26.38|24.98|26.44|25.04|26.37|24.97|103
1695140400000|2023-09-19 16:20:00|26.37|24.97|26.35|24.95|26.38|24.98|26.31|24.91|84
1695140700000|2023-09-19 16:25:00|26.34|24.94|26.37|24.97|26.37|24.97|26.32|24.92|58
1695141000000|2023-09-19 16:30:00|26.38|24.98|26.33|24.93|26.38|24.98|26.32|24.92|76
1695141300000|2023-09-19 16:35:00|26.34|24.94|26.32|24.92|26.34|24.94|26.3|24.9|87
1695141600000|2023-09-19 16:40:00|26.31|24.91|26.35|24.95|26.36|24.96|26.31|24.91|117
1695141900000|2023-09-19 16:45:00|26.34|24.94|26.3|24.9|26.36|24.96|26.29|24.89|113
1695142200000|2023-09-19 16:50:00|26.29|24.89|26.28|24.88|26.3|24.9|26.25|24.85|106
1695142500000|2023-09-19 16:55:00|26.29|24.89|26.28|24.88|26.29|24.89|26.27|24.87|60
1695142800000|2023-09-19 17:00:00|26.27|24.87|26.22|24.82|26.28|24.88|26.22|24.82|86
1695143100000|2023-09-19 17:05:00|26.21|24.81|26.25|24.85|26.25|24.85|26.18|24.78|87
1695143400000|2023-09-19 17:10:00|26.24|24.84|26.28|24.88|26.28|24.88|26.24|24.84|49
1695143700000|2023-09-19 17:15:00|26.27|24.87|26.32|24.92|26.32|24.92|26.25|24.85|44
1695144000000|2023-09-19 17:20:00|26.31|24.91|26.28|24.88|26.31|24.91|26.28|24.88|22
1695144300000|2023-09-19 17:25:00|26.27|24.87|26.26|24.86|26.28|24.88|26.24|24.84|32
1695144600000|2023-09-19 17:30:00|26.27|24.87|26.28|24.88|26.32|24.92|26.27|24.87|40
1695144900000|2023-09-19 17:35:00|26.29|24.89|26.3|24.9|26.31|24.91|26.27|24.87|64
1695145200000|2023-09-19 17:40:00|26.29|24.89|26.28|24.88|26.3|24.9|26.28|24.88|48
1695145500000|2023-09-19 17:45:00|26.29|24.89|26.26|24.86|26.29|24.89|26.26|24.86|84
1695145800000|2023-09-19 17:50:00|26.25|24.85|26.26|24.86|26.27|24.87|26.24|24.84|70
1695146100000|2023-09-19 17:55:00|26.25|24.85|26.23|24.83|26.26|24.86|26.22|24.82|41
1695146400000|2023-09-19 18:00:00|26.22|24.82|26.26|24.86|26.26|24.86|26.22|24.82|97
1695146700000|2023-09-19 18:05:00|26.27|24.87|26.24|24.84|26.27|24.87|26.23|24.83|28
1695147000000|2023-09-19 18:10:00|26.25|24.85|26.27|24.87|26.28|24.88|26.25|24.85|41
1695147300000|2023-09-19 18:15:00|26.26|24.86|26.35|24.95|26.36|24.96|26.26|24.86|52
1695147600000|2023-09-19 18:20:00|26.34|24.94|26.32|24.92|26.34|24.94|26.31|24.91|25
1695147900000|2023-09-19 18:25:00|26.33|24.93|26.31|24.91|26.33|24.93|26.31|24.91|33
1695148200000|2023-09-19 18:30:00|26.3|24.9|26.33|24.93|26.33|24.93|26.29|24.89|32
1695148500000|2023-09-19 18:35:00|26.32|24.92|26.28|24.88|26.33|24.93|26.28|24.88|101
1695148800000|2023-09-19 18:40:00|26.27|24.87|26.27|24.87|26.29|24.89|26.27|24.87|89
1695149100000|2023-09-19 18:45:00|26.28|24.88|26.25|24.85|26.28|24.88|26.24|24.84|28
1695149400000|2023-09-19 18:50:00|26.24|24.84|26.27|24.87|26.27|24.87|26.23|24.83|46
1695149700000|2023-09-19 18:55:00|26.28|24.88|26.27|24.87|26.28|24.88|26.26|24.86|36
1695150000000|2023-09-19 19:00:00|26.26|24.86|26.25|24.85|26.27|24.87|26.25|24.85|84
1695150300000|2023-09-19 19:05:00|26.26|24.86|26.24|24.84|26.26|24.86|26.24|24.84|29
1695150600000|2023-09-19 19:10:00|26.23|24.83|26.23|24.83|26.24|24.84|26.22|24.82|35
1695150900000|2023-09-19 19:15:00|26.22|24.82|26.21|24.81|26.23|24.83|26.19|24.79|62
1695151200000|2023-09-19 19:20:00|26.2|24.8|26.23|24.83|26.24|24.84|26.2|24.8|48
1695151500000|2023-09-19 19:25:00|26.24|24.84|26.28|24.88|26.29|24.89|26.22|24.82|45
1695151800000|2023-09-19 19:30:00|26.27|24.87|26.27|24.87|26.28|24.88|26.27|24.87|23
1695152400000|2023-09-19 19:40:00|26.26|24.86|26.26|24.86|26.27|24.87|26.26|24.86|5
1695152700000|2023-09-19 19:45:00|26.25|24.85|26.25|24.85|26.26|24.86|26.25|24.85|9
1695153000000|2023-09-19 19:50:00|26.26|24.86|26.28|24.88|26.28|24.88|26.25|24.85|19
1695153300000|2023-09-19 19:55:00|26.29|24.89|26.29|24.89|26.29|24.89|26.28|24.88|17
1695153600000|2023-09-19 20:00:00|26.28|24.88|26.24|24.84|26.29|24.89|26.23|24.83|27
1695153900000|2023-09-19 20:05:00|26.23|24.83|26.2|24.8|26.23|24.83|26.19|24.79|92
1695154200000|2023-09-19 20:10:00|26.21|24.81|26.29|24.89|26.29|24.89|26.2|24.8|48
1695154500000|2023-09-19 20:15:00|26.28|24.88|26.24|24.84|26.28|24.88|26.23|24.83|61
1695154800000|2023-09-19 20:20:00|26.23|24.83|26.23|24.83|26.25|24.85|26.22|24.82|95
1695155100000|2023-09-19 20:25:00|26.22|24.82|26.21|24.81|26.23|24.83|26.21|24.81|52
1695155400000|2023-09-19 20:30:00|26.21|24.81|26.21|24.81|26.23|24.83|26.21|24.81|77
1695155700000|2023-09-19 20:35:00|26.22|24.82|26.22|24.82|26.23|24.83|26.21|24.81|39
1695156000000|2023-09-19 20:40:00|26.21|24.81|26.23|24.83|26.23|24.83|26.21|24.81|49
1695156300000|2023-09-19 20:45:00|26.24|24.84|26.24|24.84|26.24|24.84|26.22|24.82|65
1695156600000|2023-09-19 20:50:00|26.23|24.83|26.22|24.82|26.24|24.84|26.2|24.8|46
1695156900000|2023-09-19 20:55:00|26.21|24.81|26.22|24.82|26.22|24.82|26.2|24.8|28
1695157200000|2023-09-19 21:00:00|26.21|24.81|26.2|24.8|26.22|24.82|26.19|24.79|12
1695157500000|2023-09-19 21:05:00|26.21|24.81|26.21|24.81|26.22|24.82|26.21|24.81|11
1695157800000|2023-09-19 21:10:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|2
1695158100000|2023-09-19 21:15:00|26.18|24.78|26.19|24.79|26.19|24.79|26.16|24.76|16
1695158400000|2023-09-19 21:20:00|26.2|24.8|26.2|24.8|26.21|24.81|26.19|24.79|7
1695158700000|2023-09-19 21:25:00|26.19|24.79|26.15|24.75|26.2|24.8|26.15|24.75|23
1695159000000|2023-09-19 21:30:00|26.16|24.76|26.19|24.79|26.19|24.79|26.15|24.75|10
1695159300000|2023-09-19 21:35:00|26.18|24.78|26.16|24.76|26.18|24.78|26.16|24.76|9
1695159600000|2023-09-19 21:40:00|26.17|24.77|26.21|24.81|26.21|24.81|26.17|24.77|13
1695159900000|2023-09-19 21:45:00|26.22|24.82|26.22|24.82|26.22|24.82|26.22|24.82|1
1695160200000|2023-09-19 21:50:00|26.23|24.83|26.23|24.83|26.23|24.83|26.23|24.83|1
1695160500000|2023-09-19 21:55:00|26.22|24.82|26.21|24.81|26.22|24.82|26.21|24.81|2
1695160800000|2023-09-19 22:00:00|26.2|24.8|26.19|24.79|26.2|24.8|26.17|24.77|8
1695161100000|2023-09-19 22:05:00|26.18|24.78|26.18|24.78|26.18|24.78|26.18|24.78|1
1695161400000|2023-09-19 22:10:00|26.19|24.79|26.18|24.78|26.2|24.8|26.18|24.78|32
1695161700000|2023-09-19 22:15:00|26.19|24.79|26.18|24.78|26.19|24.79|26.18|24.78|18
1695162000000|2023-09-19 22:20:00|26.17|24.77|26.21|24.81|26.22|24.82|26.17|24.77|59
1695162300000|2023-09-19 22:25:00|26.22|24.82|26.23|24.83|26.24|24.84|26.22|24.82|26
1695162600000|2023-09-19 22:30:00|26.22|24.82|26.22|24.82|26.23|24.83|26.21|24.81|15
1695162900000|2023-09-19 22:35:00|26.23|24.83|26.24|24.84|26.24|24.84|26.21|24.81|28
1695163200000|2023-09-19 22:40:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|70
1695163500000|2023-09-19 22:45:00|26.25|24.85|26.24|24.84|26.25|24.85|26.24|24.84|2
1695163800000|2023-09-19 22:50:00|26.25|24.85|26.24|24.84|26.25|24.85|26.24|24.84|4
1695164100000|2023-09-19 22:55:00|26.25|24.85|26.26|24.86|26.26|24.86|26.24|24.84|36
1695164400000|2023-09-19 23:00:00|26.25|24.85|26.27|24.87|26.27|24.87|26.25|24.85|15
1695164700000|2023-09-19 23:05:00|26.28|24.88|26.29|24.89|26.29|24.89|26.27|24.87|32
1695165000000|2023-09-19 23:10:00|26.28|24.88|26.28|24.88|26.29|24.89|26.26|24.86|29
1695165300000|2023-09-19 23:15:00|26.29|24.89|26.31|24.91|26.32|24.92|26.29|24.89|33
1695165600000|2023-09-19 23:20:00|26.3|24.9|26.27|24.87|26.3|24.9|26.27|24.87|4
1695165900000|2023-09-19 23:25:00|26.28|24.88|26.25|24.85|26.28|24.88|26.25|24.85|28
1695166200000|2023-09-19 23:30:00|26.24|24.84|26.22|24.82|26.25|24.85|26.22|24.82|25
1695166500000|2023-09-19 23:35:00|26.21|24.81|26.21|24.81|26.21|24.81|26.21|24.81|1
1695166800000|2023-09-19 23:40:00|26.2|24.8|26.2|24.8|26.21|24.81|26.2|24.8|31
1695167100000|2023-09-19 23:45:00|26.19|24.79|26.21|24.81|26.21|24.81|26.19|24.79|11
1695167400000|2023-09-19 23:50:00|26.22|24.82|26.19|24.79|26.22|24.82|26.18|24.78|12
1695167700000|2023-09-19 23:55:00|26.18|24.78|26.18|24.78|26.19|24.79|26.18|24.78|7
1695081600000|2023-09-19 00:00:00|25.86|24.46|25.95|24.55|25.95|24.55|25.85|24.45|82
1695081900000|2023-09-19 00:05:00|25.94|24.54|25.91|24.51|25.94|24.54|25.9|24.5|68
1695082200000|2023-09-19 00:10:00|25.9|24.5|25.87|24.47|25.92|24.52|25.87|24.47|50
1695082500000|2023-09-19 00:15:00|25.88|24.48|25.83|24.43|25.89|24.49|25.81|24.41|105
1695082800000|2023-09-19 00:20:00|25.84|24.44|25.85|24.45|25.85|24.45|25.79|24.39|132
1695083100000|2023-09-19 00:25:00|25.86|24.46|25.83|24.43|25.87|24.47|25.8|24.4|26
1695083400000|2023-09-19 00:30:00|25.82|24.42|25.87|24.47|25.87|24.47|25.8|24.4|132
1695083700000|2023-09-19 00:35:00|25.86|24.46|25.88|24.48|25.88|24.48|25.84|24.44|71
1695084000000|2023-09-19 00:40:00|25.87|24.47|25.88|24.48|25.88|24.48|25.86|24.46|86
1695084300000|2023-09-19 00:45:00|25.87|24.47|25.83|24.43|25.88|24.48|25.81|24.41|93
1695084600000|2023-09-19 00:50:00|25.82|24.42|25.87|24.47|25.87|24.47|25.82|24.42|58
1695084900000|2023-09-19 00:55:00|25.86|24.46|25.84|24.44|25.87|24.47|25.83|24.43|65
1695085200000|2023-09-19 01:00:00|25.83|24.43|25.82|24.42|25.84|24.44|25.8|24.4|86
1695085500000|2023-09-19 01:05:00|25.81|24.41|25.86|24.46|25.86|24.46|25.79|24.39|76
1695085800000|2023-09-19 01:10:00|25.85|24.45|25.86|24.46|25.86|24.46|25.85|24.45|30
1695086100000|2023-09-19 01:15:00|25.85|24.45|25.84|24.44|25.86|24.46|25.83|24.43|48
1695086400000|2023-09-19 01:20:00|25.83|24.43|25.84|24.44|25.85|24.45|25.83|24.43|54
1695086700000|2023-09-19 01:25:00|25.83|24.43|25.88|24.48|25.88|24.48|25.81|24.41|60
1695087000000|2023-09-19 01:30:00|25.87|24.47|25.91|24.51|25.92|24.52|25.87|24.47|34
1695087300000|2023-09-19 01:35:00|25.92|24.52|25.9|24.5|25.92|24.52|25.88|24.48|47
1695087600000|2023-09-19 01:40:00|25.89|24.49|25.95|24.55|25.96|24.56|25.89|24.49|79
1695087900000|2023-09-19 01:45:00|25.94|24.54|25.91|24.51|25.95|24.55|25.91|24.51|6
1695088200000|2023-09-19 01:50:00|25.92|24.52|25.92|24.52|25.92|24.52|25.92|24.52|1
1695088500000|2023-09-19 01:55:00|25.93|24.53|25.96|24.56|25.97|24.57|25.93|24.53|79
1695088800000|2023-09-19 02:00:00|25.95|24.55|25.98|24.58|25.98|24.58|25.94|24.54|50
1695089100000|2023-09-19 02:05:00|25.97|24.57|25.98|24.58|25.98|24.58|25.96|24.56|18
1695089400000|2023-09-19 02:10:00|25.97|24.57|25.99|24.59|25.99|24.59|25.97|24.57|5
1695089700000|2023-09-19 02:15:00|25.98|24.58|26.01|24.61|26.02|24.62|25.98|24.58|47
1695090000000|2023-09-19 02:20:00|26.02|24.62|26.03|24.63|26.04|24.64|26.02|24.62|24
1695090300000|2023-09-19 02:25:00|26.04|24.64|26.04|24.64|26.04|24.64|26.04|24.64|1
1695090600000|2023-09-19 02:30:00|26.03|24.63|26.02|24.62|26.03|24.63|26.02|24.62|42
1695090900000|2023-09-19 02:35:00|26.01|24.61|26.12|24.72|26.14|24.74|26.01|24.61|82
1695091200000|2023-09-19 02:40:00|26.11|24.71|26.09|24.69|26.13|24.73|26.08|24.68|65
1695091500000|2023-09-19 02:45:00|26.08|24.68|26.12|24.72|26.13|24.73|26.08|24.68|91
1695091800000|2023-09-19 02:50:00|26.11|24.71|26.11|24.71|26.13|24.73|26.1|24.7|71
1695092100000|2023-09-19 02:55:00|26.12|24.72|26.11|24.71|26.12|24.72|26.1|24.7|36
1695092400000|2023-09-19 03:00:00|26.12|24.72|26.14|24.74|26.15|24.75|26.1|24.7|62
1695092700000|2023-09-19 03:05:00|26.15|24.75|26.15|24.75|26.17|24.77|26.14|24.74|20
1695093000000|2023-09-19 03:10:00|26.16|24.76|26.16|24.76|26.17|24.77|26.13|24.73|82
1695093300000|2023-09-19 03:15:00|26.17|24.77|26.16|24.76|26.17|24.77|26.15|24.75|24
1695093600000|2023-09-19 03:20:00|26.17|24.77|26.17|24.77|26.18|24.78|26.16|24.76|83
1695093900000|2023-09-19 03:25:00|26.18|24.78|26.17|24.77|26.18|24.78|26.17|24.77|146
1695094200000|2023-09-19 03:30:00|26.18|24.78|26.22|24.82|26.22|24.82|26.17|24.77|24
1695094500000|2023-09-19 03:35:00|26.21|24.81|26.2|24.8|26.22|24.82|26.2|24.8|10
1695094800000|2023-09-19 03:40:00|26.19|24.79|26.19|24.79|26.19|24.79|26.17|24.77|9
1695095100000|2023-09-19 03:45:00|26.18|24.78|26.17|24.77|26.19|24.79|26.17|24.77|10
1695095400000|2023-09-19 03:50:00|26.16|24.76|26.16|24.76|26.17|24.77|26.16|24.76|5
1695095700000|2023-09-19 03:55:00|26.15|24.75|26.16|24.76|26.17|24.77|26.13|24.73|47
1695096000000|2023-09-19 04:00:00|26.15|24.75|26.12|24.72|26.17|24.77|26.11|24.71|30
1695096300000|2023-09-19 04:05:00|26.11|24.71|26.17|24.77|26.17|24.77|26.11|24.71|29
1695096600000|2023-09-19 04:10:00|26.16|24.76|26.16|24.76|26.17|24.77|26.16|24.76|9
1695096900000|2023-09-19 04:15:00|26.15|24.75|26.11|24.71|26.15|24.75|26.11|24.71|9
1695097200000|2023-09-19 04:20:00|26.12|24.72|26.15|24.75|26.15|24.75|26.11|24.71|26
1695097500000|2023-09-19 04:25:00|26.14|24.74|26.14|24.74|26.16|24.76|26.13|24.73|48
1695097800000|2023-09-19 04:30:00|26.13|24.73|26.12|24.72|26.13|24.73|26.12|24.72|2
1695098100000|2023-09-19 04:35:00|26.13|24.73|26.16|24.76|26.16|24.76|26.13|24.73|68
1695098400000|2023-09-19 04:40:00|26.15|24.75|26.17|24.77|26.18|24.78|26.15|24.75|87
1695098700000|2023-09-19 04:45:00|26.16|24.76|26.2|24.8|26.21|24.81|26.16|24.76|85
1695099000000|2023-09-19 04:50:00|26.21|24.81|26.21|24.81|26.22|24.82|26.2|24.8|41
1695099300000|2023-09-19 04:55:00|26.22|24.82|26.18|24.78|26.22|24.82|26.18|24.78|27
1695099600000|2023-09-19 05:00:00|26.19|24.79|26.17|24.77|26.19|24.79|26.17|24.77|11
1695099900000|2023-09-19 05:05:00|26.18|24.78|26.21|24.81|26.21|24.81|26.18|24.78|10
1695100200000|2023-09-19 05:10:00|26.2|24.8|26.2|24.8|26.21|24.81|26.2|24.8|3
1695100500000|2023-09-19 05:15:00|26.19|24.79|26.18|24.78|26.2|24.8|26.18|24.78|10
1695100800000|2023-09-19 05:20:00|26.17|24.77|26.15|24.75|26.18|24.78|26.15|24.75|47
1695101100000|2023-09-19 05:25:00|26.16|24.76|26.16|24.76|26.17|24.77|26.15|24.75|11
1695101400000|2023-09-19 05:30:00|26.15|24.75|26.16|24.76|26.16|24.76|26.15|24.75|20
1695101700000|2023-09-19 05:35:00|26.15|24.75|26.14|24.74|26.15|24.75|26.14|24.74|16
1695102000000|2023-09-19 05:40:00|26.13|24.73|26.15|24.75|26.15|24.75|26.13|24.73|9
1695102300000|2023-09-19 05:45:00|26.14|24.74|26.16|24.76|26.17|24.77|26.14|24.74|25
1695102600000|2023-09-19 05:50:00|26.15|24.75|26.12|24.72|26.15|24.75|26.12|24.72|4
1695102900000|2023-09-19 05:55:00|26.11|24.71|26.1|24.7|26.12|24.72|26.09|24.69|20
1695103200000|2023-09-19 06:00:00|26.09|24.69|26.09|24.69|26.1|24.7|26.08|24.68|29
1695103500000|2023-09-19 06:05:00|26.08|24.68|26.04|24.64|26.09|24.69|26.04|24.64|37
1695103800000|2023-09-19 06:10:00|26.03|24.63|26.06|24.66|26.06|24.66|26.03|24.63|48
1695104100000|2023-09-19 06:15:00|26.05|24.65|26.05|24.65|26.05|24.65|26.04|24.64|23
1695104400000|2023-09-19 06:20:00|26.04|24.64|26.04|24.64|26.05|24.65|26.04|24.64|17
1695104700000|2023-09-19 06:25:00|26.03|24.63|26.02|24.62|26.04|24.64|26.01|24.61|24
1695105000000|2023-09-19 06:30:00|26.03|24.63|26.04|24.64|26.04|24.64|26.01|24.61|36
1695105300000|2023-09-19 06:35:00|26.03|24.63|26.04|24.64|26.04|24.64|26.02|24.62|79
1695105600000|2023-09-19 06:40:00|26.03|24.63|26.03|24.63|26.04|24.64|26.03|24.63|15
1695105900000|2023-09-19 06:45:00|26.01|24.61|26.01|24.61|26.03|24.63|26|24.6|40
1695106200000|2023-09-19 06:50:00|26.02|24.62|26.02|24.62|26.02|24.62|26|24.6|81
1695106500000|2023-09-19 06:55:00|26.01|24.61|25.99|24.59|26.01|24.61|25.98|24.58|13
1695106800000|2023-09-19 07:00:00|25.98|24.58|25.97|24.57|25.99|24.59|25.97|24.57|92
1695107100000|2023-09-19 07:05:00|25.98|24.58|25.97|24.57|25.98|24.58|25.95|24.55|32
1695107400000|2023-09-19 07:10:00|25.96|24.56|25.98|24.58|25.98|24.58|25.96|24.56|69
1695107700000|2023-09-19 07:15:00|25.97|24.57|25.96|24.56|25.98|24.58|25.95|24.55|82
1695108000000|2023-09-19 07:20:00|25.95|24.55|25.95|24.55|25.96|24.56|25.94|24.54|103
1695108300000|2023-09-19 07:25:00|25.94|24.54|25.96|24.56|25.96|24.56|25.94|24.54|33
1695108600000|2023-09-19 07:30:00|25.95|24.55|25.96|24.56|25.97|24.57|25.95|24.55|62
1695108900000|2023-09-19 07:35:00|25.97|24.57|25.93|24.53|25.97|24.57|25.93|24.53|47
1695109200000|2023-09-19 07:40:00|25.94|24.54|25.91|24.51|25.94|24.54|25.89|24.49|77
1695109500000|2023-09-19 07:45:00|25.9|24.5|25.94|24.54|25.94|24.54|25.9|24.5|50
1695109800000|2023-09-19 07:50:00|25.95|24.55|25.95|24.55|25.95|24.55|25.94|24.54|11
1695110100000|2023-09-19 07:55:00|25.96|24.56|25.95|24.55|25.96|24.56|25.95|24.55|10
1695110400000|2023-09-19 08:00:00|25.96|24.56|25.95|24.55|25.96|24.56|25.95|24.55|10
1695110700000|2023-09-19 08:05:00|25.96|24.56|25.96|24.56|25.96|24.56|25.95|24.55|3
1695111000000|2023-09-19 08:10:00|25.97|24.57|26|24.6|26|24.6|25.97|24.57|4
1695111300000|2023-09-19 08:15:00|25.99|24.59|26.01|24.61|26.02|24.62|25.99|24.59|33
1695111600000|2023-09-19 08:20:00|26.02|24.62|26.04|24.64|26.04|24.64|26.01|24.61|5
1695111900000|2023-09-19 08:25:00|26.03|24.63|26.06|24.66|26.06|24.66|26.03|24.63|24
1695112200000|2023-09-19 08:30:00|26.05|24.65|26.05|24.65|26.07|24.67|26.04|24.64|51
1695112500000|2023-09-19 08:35:00|26.04|24.64|26.08|24.68|26.09|24.69|26.04|24.64|27
1695112800000|2023-09-19 08:40:00|26.09|24.69|26.09|24.69|26.1|24.7|26.07|24.67|81
1695113100000|2023-09-19 08:45:00|26.07|24.67|26.08|24.68|26.08|24.68|26.04|24.64|70
1695113400000|2023-09-19 08:50:00|26.07|24.67|26.1|24.7|26.1|24.7|26.07|24.67|50
1695113700000|2023-09-19 08:55:00|26.11|24.71|26.16|24.76|26.18|24.78|26.11|24.71|70
1695114000000|2023-09-19 09:00:00|26.15|24.75|26.17|24.77|26.22|24.82|26.15|24.75|69
1695114300000|2023-09-19 09:05:00|26.18|24.78|26.22|24.82|26.25|24.85|26.18|24.78|31
1695114600000|2023-09-19 09:10:00|26.23|24.83|26.2|24.8|26.25|24.85|26.2|24.8|54
1695114900000|2023-09-19 09:15:00|26.21|24.81|26.24|24.84|26.25|24.85|26.18|24.78|42
1695115200000|2023-09-19 09:20:00|26.25|24.85|26.3|24.9|26.3|24.9|26.24|24.84|72
1695115500000|2023-09-19 09:25:00|26.29|24.89|26.41|25.01|26.45|25.05|26.28|24.88|143
1695115800000|2023-09-19 09:30:00|26.42|25.02|26.44|25.04|26.45|25.05|26.4|25|49
1695116100000|2023-09-19 09:35:00|26.43|25.03|26.43|25.03|26.46|25.06|26.41|25.01|87
1695116400000|2023-09-19 09:40:00|26.42|25.02|26.37|24.97|26.5|25.1|26.37|24.97|79
1695116700000|2023-09-19 09:45:00|26.38|24.98|26.32|24.92|26.39|24.99|26.32|24.92|89
1695117000000|2023-09-19 09:50:00|26.31|24.91|26.33|24.93|26.35|24.95|26.3|24.9|51
1695117300000|2023-09-19 09:55:00|26.34|24.94|26.32|24.92|26.35|24.95|26.31|24.91|59
1695117600000|2023-09-19 10:00:00|26.33|24.93|26.33|24.93|26.37|24.97|26.33|24.93|87
1695117900000|2023-09-19 10:05:00|26.34|24.94|26.28|24.88|26.36|24.96|26.28|24.88|63
1695118200000|2023-09-19 10:10:00|26.29|24.89|26.27|24.87|26.29|24.89|26.24|24.84|84
1695118500000|2023-09-19 10:15:00|26.26|24.86|26.29|24.89|26.33|24.93|26.26|24.86|116
1695118800000|2023-09-19 10:20:00|26.28|24.88|26.32|24.92|26.33|24.93|26.28|24.88|155
1695119100000|2023-09-19 10:25:00|26.31|24.91|26.25|24.85|26.31|24.91|26.19|24.79|92
1695119400000|2023-09-19 10:30:00|26.24|24.84|26.27|24.87|26.28|24.88|26.22|24.82|113
1695119700000|2023-09-19 10:35:00|26.28|24.88|26.26|24.86|26.3|24.9|26.25|24.85|34
1695120000000|2023-09-19 10:40:00|26.27|24.87|26.3|24.9|26.31|24.91|26.26|24.86|61
1695120300000|2023-09-19 10:45:00|26.29|24.89|26.28|24.88|26.31|24.91|26.28|24.88|53
1695120600000|2023-09-19 10:50:00|26.27|24.87|26.29|24.89|26.3|24.9|26.22|24.82|110
1695120900000|2023-09-19 10:55:00|26.28|24.88|26.27|24.87|26.29|24.89|26.25|24.85|60
1695121200000|2023-09-19 11:00:00|26.28|24.88|26.32|24.92|26.32|24.92|26.27|24.87|67
1695121500000|2023-09-19 11:05:00|26.31|24.91|26.24|24.84|26.32|24.92|26.24|24.84|82
1695121800000|2023-09-19 11:10:00|26.25|24.85|26.24|24.84|26.28|24.88|26.24|24.84|50
1695122100000|2023-09-19 11:15:00|26.23|24.83|26.29|24.89|26.3|24.9|26.23|24.83|17
1695122400000|2023-09-19 11:20:00|26.28|24.88|26.28|24.88|26.3|24.9|26.28|24.88|51
1695122700000|2023-09-19 11:25:00|26.29|24.89|26.28|24.88|26.3|24.9|26.27|24.87|10
1695123000000|2023-09-19 11:30:00|26.27|24.87|26.25|24.85|26.28|24.88|26.24|24.84|81
1695123300000|2023-09-19 11:35:00|26.24|24.84|26.25|24.85|26.28|24.88|26.24|24.84|98
1695123600000|2023-09-19 11:40:00|26.26|24.86|26.27|24.87|26.27|24.87|26.25|24.85|96
1695123900000|2023-09-19 11:45:00|26.26|24.86|26.29|24.89|26.3|24.9|26.26|24.86|78
1695124200000|2023-09-19 11:50:00|26.28|24.88|26.31|24.91|26.31|24.91|26.27|24.87|56
1695124500000|2023-09-19 11:55:00|26.32|24.92|26.32|24.92|26.32|24.92|26.31|24.91|89
1695124800000|2023-09-19 12:00:00|26.31|24.91|26.33|24.93|26.33|24.93|26.3|24.9|121
1695125100000|2023-09-19 12:05:00|26.32|24.92|26.31|24.91|26.33|24.93|26.31|24.91|32
1695125400000|2023-09-19 12:10:00|26.32|24.92|26.28|24.88|26.32|24.92|26.28|24.88|43
1695125700000|2023-09-19 12:15:00|26.29|24.89|26.34|24.94|26.34|24.94|26.29|24.89|58
1695126000000|2023-09-19 12:20:00|26.33|24.93|26.34|24.94|26.35|24.95|26.33|24.93|34
1695126300000|2023-09-19 12:25:00|26.35|24.95|26.36|24.96|26.38|24.98|26.34|24.94|157
1695126600000|2023-09-19 12:30:00|26.37|24.97|26.36|24.96|26.37|24.97|26.32|24.92|114
1695126900000|2023-09-19 12:35:00|26.35|24.95|26.29|24.89|26.36|24.96|26.27|24.87|139
1695127200000|2023-09-19 12:40:00|26.3|24.9|26.26|24.86|26.31|24.91|26.25|24.85|88
1695127500000|2023-09-19 12:45:00|26.25|24.85|26.31|24.91|26.31|24.91|26.22|24.82|105
1695127800000|2023-09-19 12:50:00|26.32|24.92|26.31|24.91|26.32|24.92|26.29|24.89|76
1695128100000|2023-09-19 12:55:00|26.3|24.9|26.26|24.86|26.3|24.9|26.25|24.85|43
1695128400000|2023-09-19 13:00:00|26.27|24.87|26.24|24.84|26.27|24.87|26.22|24.82|77
1695128700000|2023-09-19 13:05:00|26.25|24.85|26.27|24.87|26.27|24.87|26.24|24.84|43
1695129000000|2023-09-19 13:10:00|26.26|24.86|26.26|24.86|26.27|24.87|26.26|24.86|11
1695129300000|2023-09-19 13:15:00|26.25|24.85|26.29|24.89|26.31|24.91|26.25|24.85|81
1695129600000|2023-09-19 13:20:00|26.3|24.9|26.3|24.9|26.33|24.93|26.29|24.89|69
1695129900000|2023-09-19 13:25:00|26.29|24.89|26.32|24.92|26.33|24.93|26.29|24.89|64
1695130200000|2023-09-19 13:30:00|26.31|24.91|26.32|24.92|26.33|24.93|26.29|24.89|58
1695130500000|2023-09-19 13:35:00|26.31|24.91|26.33|24.93|26.33|24.93|26.31|24.91|31
1695130800000|2023-09-19 13:40:00|26.32|24.92|26.3|24.9|26.33|24.93|26.29|24.89|81
1695131100000|2023-09-19 13:45:00|26.29|24.89|26.31|24.91|26.32|24.92|26.28|24.88|99
1695131400000|2023-09-19 13:50:00|26.29|24.89|26.23|24.83|26.3|24.9|26.22|24.82|89
1695131700000|2023-09-19 13:55:00|26.22|24.82|26.16|24.76|26.23|24.83|26.12|24.72|141
1695132000000|2023-09-19 14:00:00|26.15|24.75|26.12|24.72|26.17|24.77|26.11|24.71|215
1695132300000|2023-09-19 14:05:00|26.13|24.73|26.18|24.78|26.18|24.78|26.11|24.71|127
1695132600000|2023-09-19 14:10:00|26.19|24.79|26.21|24.81|26.22|24.82|26.17|24.77|85
1695132900000|2023-09-19 14:15:00|26.22|24.82|26.25|24.85|26.3|24.9|26.21|24.81|118
1695133200000|2023-09-19 14:20:00|26.24|24.84|26.24|24.84|26.26|24.86|26.21|24.81|131
1695133500000|2023-09-19 14:25:00|26.25|24.85|26.25|24.85|26.27|24.87|26.23|24.83|119
1695133800000|2023-09-19 14:30:00|26.26|24.86|26.24|24.84|26.27|24.87|26.23|24.83|131
1695134100000|2023-09-19 14:35:00|26.25|24.85|26.22|24.82|26.26|24.86|26.21|24.81|152
1695134400000|2023-09-19 14:40:00|26.23|24.83|26.27|24.87|26.29|24.89|26.22|24.82|109
1695134700000|2023-09-19 14:45:00|26.28|24.88|26.25|24.85|26.28|24.88|26.24|24.84|64
1695135000000|2023-09-19 14:50:00|26.26|24.86|26.26|24.86|26.27|24.87|26.25|24.85|21
1695135300000|2023-09-19 14:55:00|26.25|24.85|26.26|24.86|26.29|24.89|26.25|24.85|32
1695135600000|2023-09-19 15:00:00|26.27|24.87|26.31|24.91|26.34|24.94|26.27|24.87|77
1695135900000|2023-09-19 15:05:00|26.32|24.92|26.29|24.89|26.32|24.92|26.24|24.84|114
1695136200000|2023-09-19 15:10:00|26.3|24.9|26.32|24.92|26.33|24.93|26.29|24.89|100
1695136500000|2023-09-19 15:15:00|26.33|24.93|26.31|24.91|26.34|24.94|26.31|24.91|55
1695136800000|2023-09-19 15:20:00|26.32|24.92|26.33|24.93|26.34|24.94|26.31|24.91|90
1695137100000|2023-09-19 15:25:00|26.32|24.92|26.36|24.96|26.39|24.99|26.32|24.92|102
1695137400000|2023-09-19 15:30:00|26.35|24.95|26.42|25.02|26.43|25.03|26.35|24.95|170
1695137700000|2023-09-19 15:35:00|26.41|25.01|26.39|24.99|26.44|25.04|26.36|24.96|137
1695138000000|2023-09-19 15:40:00|26.38|24.98|26.35|24.95|26.39|24.99|26.31|24.91|144
1695138300000|2023-09-19 15:45:00|26.36|24.96|26.33|24.93|26.38|24.98|26.29|24.89|141
1695138600000|2023-09-19 15:50:00|26.32|24.92|26.41|25.01|26.42|25.02|26.32|24.92|174
1695138900000|2023-09-19 15:55:00|26.4|25|26.41|25.01|26.42|25.02|26.38|24.98|86
1695139200000|2023-09-19 16:00:00|26.4|25|26.38|24.98|26.42|25.02|26.36|24.96|65
1695139500000|2023-09-19 16:05:00|26.39|24.99|26.42|25.02|26.42|25.02|26.37|24.97|62
1695139800000|2023-09-19 16:10:00|26.43|25.03|26.43|25.03|26.44|25.04|26.42|25.02|83
1695140100000|2023-09-19 16:15:00|26.44|25.04|26.38|24.98|26.44|25.04|26.37|24.97|103
1695140400000|2023-09-19 16:20:00|26.37|24.97|26.35|24.95|26.38|24.98|26.31|24.91|84
1695140700000|2023-09-19 16:25:00|26.34|24.94|26.37|24.97|26.37|24.97|26.32|24.92|58
1695141000000|2023-09-19 16:30:00|26.38|24.98|26.33|24.93|26.38|24.98|26.32|24.92|76
1695141300000|2023-09-19 16:35:00|26.34|24.94|26.32|24.92|26.34|24.94|26.3|24.9|87
1695141600000|2023-09-19 16:40:00|26.31|24.91|26.35|24.95|26.36|24.96|26.31|24.91|117
1695141900000|2023-09-19 16:45:00|26.34|24.94|26.3|24.9|26.36|24.96|26.29|24.89|113
1695142200000|2023-09-19 16:50:00|26.29|24.89|26.28|24.88|26.3|24.9|26.25|24.85|106
1695142500000|2023-09-19 16:55:00|26.29|24.89|26.28|24.88|26.29|24.89|26.27|24.87|60
1695142800000|2023-09-19 17:00:00|26.27|24.87|26.22|24.82|26.28|24.88|26.22|24.82|86
1695143100000|2023-09-19 17:05:00|26.21|24.81|26.25|24.85|26.25|24.85|26.18|24.78|87
1695143400000|2023-09-19 17:10:00|26.24|24.84|26.28|24.88|26.28|24.88|26.24|24.84|49
1695143700000|2023-09-19 17:15:00|26.27|24.87|26.32|24.92|26.32|24.92|26.25|24.85|44
1695144000000|2023-09-19 17:20:00|26.31|24.91|26.28|24.88|26.31|24.91|26.28|24.88|22
1695144300000|2023-09-19 17:25:00|26.27|24.87|26.26|24.86|26.28|24.88|26.24|24.84|32
1695144600000|2023-09-19 17:30:00|26.27|24.87|26.28|24.88|26.32|24.92|26.27|24.87|40
1695144900000|2023-09-19 17:35:00|26.29|24.89|26.3|24.9|26.31|24.91|26.27|24.87|64
1695145200000|2023-09-19 17:40:00|26.29|24.89|26.28|24.88|26.3|24.9|26.28|24.88|48
1695145500000|2023-09-19 17:45:00|26.29|24.89|26.26|24.86|26.29|24.89|26.26|24.86|84
1695145800000|2023-09-19 17:50:00|26.25|24.85|26.26|24.86|26.27|24.87|26.24|24.84|70
1695146100000|2023-09-19 17:55:00|26.25|24.85|26.23|24.83|26.26|24.86|26.22|24.82|41
1695146400000|2023-09-19 18:00:00|26.22|24.82|26.26|24.86|26.26|24.86|26.22|24.82|97
1695146700000|2023-09-19 18:05:00|26.27|24.87|26.24|24.84|26.27|24.87|26.23|24.83|28
1695147000000|2023-09-19 18:10:00|26.25|24.85|26.27|24.87|26.28|24.88|26.25|24.85|41
1695147300000|2023-09-19 18:15:00|26.26|24.86|26.35|24.95|26.36|24.96|26.26|24.86|52
1695147600000|2023-09-19 18:20:00|26.34|24.94|26.32|24.92|26.34|24.94|26.31|24.91|25
1695147900000|2023-09-19 18:25:00|26.33|24.93|26.31|24.91|26.33|24.93|26.31|24.91|33
1695148200000|2023-09-19 18:30:00|26.3|24.9|26.33|24.93|26.33|24.93|26.29|24.89|32
1695148500000|2023-09-19 18:35:00|26.32|24.92|26.28|24.88|26.33|24.93|26.28|24.88|101
1695148800000|2023-09-19 18:40:00|26.27|24.87|26.27|24.87|26.29|24.89|26.27|24.87|89
1695149100000|2023-09-19 18:45:00|26.28|24.88|26.25|24.85|26.28|24.88|26.24|24.84|28
1695149400000|2023-09-19 18:50:00|26.24|24.84|26.27|24.87|26.27|24.87|26.23|24.83|46
1695149700000|2023-09-19 18:55:00|26.28|24.88|26.27|24.87|26.28|24.88|26.26|24.86|36
1695150000000|2023-09-19 19:00:00|26.26|24.86|26.25|24.85|26.27|24.87|26.25|24.85|84
1695150300000|2023-09-19 19:05:00|26.26|24.86|26.24|24.84|26.26|24.86|26.24|24.84|29
1695150600000|2023-09-19 19:10:00|26.23|24.83|26.23|24.83|26.24|24.84|26.22|24.82|35
1695150900000|2023-09-19 19:15:00|26.22|24.82|26.21|24.81|26.23|24.83|26.19|24.79|62
1695151200000|2023-09-19 19:20:00|26.2|24.8|26.23|24.83|26.24|24.84|26.2|24.8|48
1695151500000|2023-09-19 19:25:00|26.24|24.84|26.28|24.88|26.29|24.89|26.22|24.82|45
1695151800000|2023-09-19 19:30:00|26.27|24.87|26.27|24.87|26.28|24.88|26.27|24.87|23
1695152400000|2023-09-19 19:40:00|26.26|24.86|26.26|24.86|26.27|24.87|26.26|24.86|5
1695152700000|2023-09-19 19:45:00|26.25|24.85|26.25|24.85|26.26|24.86|26.25|24.85|9
1695153000000|2023-09-19 19:50:00|26.26|24.86|26.28|24.88|26.28|24.88|26.25|24.85|19
1695153300000|2023-09-19 19:55:00|26.29|24.89|26.29|24.89|26.29|24.89|26.28|24.88|17
1695153600000|2023-09-19 20:00:00|26.28|24.88|26.24|24.84|26.29|24.89|26.23|24.83|27
1695153900000|2023-09-19 20:05:00|26.23|24.83|26.2|24.8|26.23|24.83|26.19|24.79|92
1695154200000|2023-09-19 20:10:00|26.21|24.81|26.29|24.89|26.29|24.89|26.2|24.8|48
1695154500000|2023-09-19 20:15:00|26.28|24.88|26.24|24.84|26.28|24.88|26.23|24.83|61
1695154800000|2023-09-19 20:20:00|26.23|24.83|26.23|24.83|26.25|24.85|26.22|24.82|95
1695155100000|2023-09-19 20:25:00|26.22|24.82|26.21|24.81|26.23|24.83|26.21|24.81|52
1695155400000|2023-09-19 20:30:00|26.21|24.81|26.21|24.81|26.23|24.83|26.21|24.81|77
1695155700000|2023-09-19 20:35:00|26.22|24.82|26.22|24.82|26.23|24.83|26.21|24.81|39
1695156000000|2023-09-19 20:40:00|26.21|24.81|26.23|24.83|26.23|24.83|26.21|24.81|49
1695156300000|2023-09-19 20:45:00|26.24|24.84|26.24|24.84|26.24|24.84|26.22|24.82|65
1695156600000|2023-09-19 20:50:00|26.23|24.83|26.22|24.82|26.24|24.84|26.2|24.8|46
1695156900000|2023-09-19 20:55:00|26.21|24.81|26.22|24.82|26.22|24.82|26.2|24.8|28
1695157200000|2023-09-19 21:00:00|26.21|24.81|26.2|24.8|26.22|24.82|26.19|24.79|12
1695157500000|2023-09-19 21:05:00|26.21|24.81|26.21|24.81|26.22|24.82|26.21|24.81|11
1695157800000|2023-09-19 21:10:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|2
1695158100000|2023-09-19 21:15:00|26.18|24.78|26.19|24.79|26.19|24.79|26.16|24.76|16
1695158400000|2023-09-19 21:20:00|26.2|24.8|26.2|24.8|26.21|24.81|26.19|24.79|7
1695158700000|2023-09-19 21:25:00|26.19|24.79|26.15|24.75|26.2|24.8|26.15|24.75|23
1695159000000|2023-09-19 21:30:00|26.16|24.76|26.19|24.79|26.19|24.79|26.15|24.75|10
1695159300000|2023-09-19 21:35:00|26.18|24.78|26.16|24.76|26.18|24.78|26.16|24.76|9
1695159600000|2023-09-19 21:40:00|26.17|24.77|26.21|24.81|26.21|24.81|26.17|24.77|13
1695159900000|2023-09-19 21:45:00|26.22|24.82|26.22|24.82|26.22|24.82|26.22|24.82|1
1695160200000|2023-09-19 21:50:00|26.23|24.83|26.23|24.83|26.23|24.83|26.23|24.83|1
1695160500000|2023-09-19 21:55:00|26.22|24.82|26.21|24.81|26.22|24.82|26.21|24.81|2
1695160800000|2023-09-19 22:00:00|26.2|24.8|26.19|24.79|26.2|24.8|26.17|24.77|8
1695161100000|2023-09-19 22:05:00|26.18|24.78|26.18|24.78|26.18|24.78|26.18|24.78|1
1695161400000|2023-09-19 22:10:00|26.19|24.79|26.18|24.78|26.2|24.8|26.18|24.78|32
1695161700000|2023-09-19 22:15:00|26.19|24.79|26.18|24.78|26.19|24.79|26.18|24.78|18
1695162000000|2023-09-19 22:20:00|26.17|24.77|26.21|24.81|26.22|24.82|26.17|24.77|59
1695162300000|2023-09-19 22:25:00|26.22|24.82|26.23|24.83|26.24|24.84|26.22|24.82|26
1695162600000|2023-09-19 22:30:00|26.22|24.82|26.22|24.82|26.23|24.83|26.21|24.81|15
1695162900000|2023-09-19 22:35:00|26.23|24.83|26.24|24.84|26.24|24.84|26.21|24.81|28
1695163200000|2023-09-19 22:40:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|70
1695163500000|2023-09-19 22:45:00|26.25|24.85|26.24|24.84|26.25|24.85|26.24|24.84|2
1695163800000|2023-09-19 22:50:00|26.25|24.85|26.24|24.84|26.25|24.85|26.24|24.84|4
1695164100000|2023-09-19 22:55:00|26.25|24.85|26.26|24.86|26.26|24.86|26.24|24.84|36
1695164400000|2023-09-19 23:00:00|26.25|24.85|26.27|24.87|26.27|24.87|26.25|24.85|15
1695164700000|2023-09-19 23:05:00|26.28|24.88|26.29|24.89|26.29|24.89|26.27|24.87|32
1695165000000|2023-09-19 23:10:00|26.28|24.88|26.28|24.88|26.29|24.89|26.26|24.86|29
1695165300000|2023-09-19 23:15:00|26.29|24.89|26.31|24.91|26.32|24.92|26.29|24.89|33
1695165600000|2023-09-19 23:20:00|26.3|24.9|26.27|24.87|26.3|24.9|26.27|24.87|4
1695165900000|2023-09-19 23:25:00|26.28|24.88|26.25|24.85|26.28|24.88|26.25|24.85|28
1695166200000|2023-09-19 23:30:00|26.24|24.84|26.22|24.82|26.25|24.85|26.22|24.82|25
1695166500000|2023-09-19 23:35:00|26.21|24.81|26.21|24.81|26.21|24.81|26.21|24.81|1
1695166800000|2023-09-19 23:40:00|26.2|24.8|26.2|24.8|26.21|24.81|26.2|24.8|31
1695167100000|2023-09-19 23:45:00|26.19|24.79|26.21|24.81|26.21|24.81|26.19|24.79|11
1695167400000|2023-09-19 23:50:00|26.22|24.82|26.19|24.79|26.22|24.82|26.18|24.78|12
1695167700000|2023-09-19 23:55:00|26.18|24.78|26.18|24.78|26.19|24.79|26.18|24.78|7
1695168000000|2023-09-20 00:00:00|26.2|24.8|26.19|24.79|26.2|24.8|26.18|24.78|44
1695168300000|2023-09-20 00:05:00|26.2|24.8|26.22|24.82|26.23|24.83|26.18|24.78|69
1695168600000|2023-09-20 00:10:00|26.23|24.83|26.23|24.83|26.24|24.84|26.21|24.81|63
1695168900000|2023-09-20 00:15:00|26.24|24.84|26.19|24.79|26.24|24.84|26.19|24.79|12
1695169200000|2023-09-20 00:20:00|26.18|24.78|26.16|24.76|26.19|24.79|26.15|24.75|31
1695169500000|2023-09-20 00:25:00|26.15|24.75|26.16|24.76|26.16|24.76|26.15|24.75|4
1695169800000|2023-09-20 00:30:00|26.15|24.75|26.12|24.72|26.16|24.76|26.11|24.71|22
1695170100000|2023-09-20 00:35:00|26.11|24.71|26.16|24.76|26.16|24.76|26.11|24.71|38
1695170400000|2023-09-20 00:40:00|26.17|24.77|26.13|24.73|26.17|24.77|26.12|24.72|11
1695170700000|2023-09-20 00:45:00|26.14|24.74|26.13|24.73|26.14|24.74|26.13|24.73|58
1695171000000|2023-09-20 00:50:00|26.14|24.74|26.14|24.74|26.14|24.74|26.13|24.73|9
1695171300000|2023-09-20 00:55:00|26.15|24.75|26.16|24.76|26.16|24.76|26.13|24.73|74
1695171600000|2023-09-20 01:00:00|26.17|24.77|26.17|24.77|26.18|24.78|26.15|24.75|41
1695171900000|2023-09-20 01:05:00|26.18|24.78|26.19|24.79|26.19|24.79|26.17|24.77|18
1695172200000|2023-09-20 01:10:00|26.18|24.78|26.18|24.78|26.19|24.79|26.17|24.77|15
1695172500000|2023-09-20 01:15:00|26.17|24.77|26.16|24.76|26.18|24.78|26.16|24.76|10
1695172800000|2023-09-20 01:20:00|26.15|24.75|26.18|24.78|26.18|24.78|26.15|24.75|12
1695173100000|2023-09-20 01:25:00|26.17|24.77|26.16|24.76|26.18|24.78|26.15|24.75|42
1695173400000|2023-09-20 01:30:00|26.15|24.75|26.17|24.77|26.17|24.77|26.13|24.73|23
1695173700000|2023-09-20 01:35:00|26.18|24.78|26.21|24.81|26.21|24.81|26.18|24.78|24
1695174000000|2023-09-20 01:40:00|26.22|24.82|26.22|24.82|26.23|24.83|26.21|24.81|41
1695174300000|2023-09-20 01:45:00|26.21|24.81|26.2|24.8|26.22|24.82|26.19|24.79|54
1695174600000|2023-09-20 01:50:00|26.21|24.81|26.24|24.84|26.24|24.84|26.2|24.8|10
1695174900000|2023-09-20 01:55:00|26.23|24.83|26.25|24.85|26.26|24.86|26.23|24.83|31
1695175200000|2023-09-20 02:00:00|26.26|24.86|26.25|24.85|26.3|24.9|26.24|24.84|93
1695175500000|2023-09-20 02:05:00|26.24|24.84|26.26|24.86|26.26|24.86|26.22|24.82|37
1695175800000|2023-09-20 02:10:00|26.25|24.85|26.19|24.79|26.26|24.86|26.18|24.78|141
1695176100000|2023-09-20 02:15:00|26.2|24.8|26.16|24.76|26.21|24.81|26.15|24.75|95
1695176400000|2023-09-20 02:20:00|26.17|24.77|26.1|24.7|26.17|24.77|26.1|24.7|74
1695176700000|2023-09-20 02:25:00|26.11|24.71|26.14|24.74|26.15|24.75|26.11|24.71|58
1695177000000|2023-09-20 02:30:00|26.13|24.73|26.12|24.72|26.13|24.73|26.12|24.72|108
1695177300000|2023-09-20 02:35:00|26.11|24.71|26.1|24.7|26.12|24.72|26.07|24.67|64
1695177600000|2023-09-20 02:40:00|26.09|24.69|26.09|24.69|26.12|24.72|26.08|24.68|42
1695177900000|2023-09-20 02:45:00|26.08|24.68|26.1|24.7|26.11|24.71|26.08|24.68|27
1695178200000|2023-09-20 02:50:00|26.09|24.69|26.11|24.71|26.11|24.71|26.09|24.69|5
1695178500000|2023-09-20 02:55:00|26.1|24.7|26.08|24.68|26.1|24.7|26.07|24.67|49
1695178800000|2023-09-20 03:00:00|26.07|24.67|26.11|24.71|26.11|24.71|26.07|24.67|51
1695179100000|2023-09-20 03:05:00|26.12|24.72|26.12|24.72|26.12|24.72|26.11|24.71|11
1695179400000|2023-09-20 03:10:00|26.13|24.73|26.15|24.75|26.15|24.75|26.12|24.72|21
1695179700000|2023-09-20 03:15:00|26.14|24.74|26.08|24.68|26.15|24.75|26.08|24.68|19
1695180000000|2023-09-20 03:20:00|26.07|24.67|26.07|24.67|26.08|24.68|26.06|24.66|31
1695180300000|2023-09-20 03:25:00|26.08|24.68|26.11|24.71|26.12|24.72|26.06|24.66|45
1695180600000|2023-09-20 03:30:00|26.1|24.7|26.05|24.65|26.1|24.7|26.05|24.65|68
1695180900000|2023-09-20 03:35:00|26.06|24.66|26.05|24.65|26.07|24.67|26.05|24.65|64
1695181200000|2023-09-20 03:40:00|26.06|24.66|26.07|24.67|26.08|24.68|26.04|24.64|44
1695181500000|2023-09-20 03:45:00|26.06|24.66|26.03|24.63|26.06|24.66|26.03|24.63|20
1695181800000|2023-09-20 03:50:00|26.02|24.62|26.02|24.62|26.03|24.63|25.97|24.57|59
1695182100000|2023-09-20 03:55:00|26.01|24.61|26.06|24.66|26.06|24.66|26.01|24.61|24
1695182400000|2023-09-20 04:00:00|26.05|24.65|26.04|24.64|26.05|24.65|25.99|24.59|40
1695182700000|2023-09-20 04:05:00|26.05|24.65|26.04|24.64|26.05|24.65|26.03|24.63|14
1695183000000|2023-09-20 04:10:00|26.03|24.63|26.07|24.67|26.07|24.67|26.03|24.63|9
1695183300000|2023-09-20 04:15:00|26.06|24.66|26.06|24.66|26.07|24.67|26.04|24.64|15
1695183600000|2023-09-20 04:20:00|26.05|24.65|26.11|24.71|26.11|24.71|26.04|24.64|50
1695183900000|2023-09-20 04:25:00|26.1|24.7|26.11|24.71|26.11|24.71|26.09|24.69|16
1695184200000|2023-09-20 04:30:00|26.1|24.7|26.11|24.71|26.12|24.72|26.1|24.7|18
1695184500000|2023-09-20 04:35:00|26.12|24.72|26.14|24.74|26.15|24.75|26.12|24.72|29
1695184800000|2023-09-20 04:40:00|26.15|24.75|26.15|24.75|26.16|24.76|26.14|24.74|47
1695185100000|2023-09-20 04:45:00|26.16|24.76|26.16|24.76|26.16|24.76|26.15|24.75|15
1695185400000|2023-09-20 04:50:00|26.17|24.77|26.15|24.75|26.17|24.77|26.15|24.75|25
1695185700000|2023-09-20 04:55:00|26.16|24.76|26.11|24.71|26.16|24.76|26.11|24.71|40
1695186000000|2023-09-20 05:00:00|26.1|24.7|26.1|24.7|26.12|24.72|26.1|24.7|35
1695186300000|2023-09-20 05:05:00|26.11|24.71|26.11|24.71|26.11|24.71|26.09|24.69|42
1695186600000|2023-09-20 05:10:00|26.12|24.72|26.08|24.68|26.12|24.72|26.07|24.67|77
1695186900000|2023-09-20 05:15:00|26.09|24.69|26.04|24.64|26.09|24.69|26.04|24.64|125
1695187200000|2023-09-20 05:20:00|26.05|24.65|26.1|24.7|26.1|24.7|26.04|24.64|44
1695187500000|2023-09-20 05:25:00|26.11|24.71|26.12|24.72|26.12|24.72|26.09|24.69|14
1695187800000|2023-09-20 05:30:00|26.11|24.71|26.08|24.68|26.12|24.72|26.08|24.68|14
1695188100000|2023-09-20 05:35:00|26.09|24.69|26.09|24.69|26.09|24.69|26.07|24.67|25
1695188400000|2023-09-20 05:40:00|26.08|24.68|26.08|24.68|26.09|24.69|26.07|24.67|9
1695188700000|2023-09-20 05:45:00|26.07|24.67|26.09|24.69|26.1|24.7|26.07|24.67|21
1695189000000|2023-09-20 05:50:00|26.08|24.68|26.06|24.66|26.08|24.68|26.06|24.66|21
1695189300000|2023-09-20 05:55:00|26.05|24.65|26.03|24.63|26.06|24.66|26.02|24.62|53
1695189600000|2023-09-20 06:00:00|26.04|24.64|25.95|24.55|26.04|24.64|25.94|24.54|74
1695189900000|2023-09-20 06:05:00|25.96|24.56|25.99|24.59|26.01|24.61|25.95|24.55|76
1695190200000|2023-09-20 06:10:00|26|24.6|26.04|24.64|26.04|24.64|25.99|24.59|31
1695190500000|2023-09-20 06:15:00|26.03|24.63|26.03|24.63|26.04|24.64|26.01|24.61|25
1695190800000|2023-09-20 06:20:00|26.02|24.62|26.03|24.63|26.03|24.63|26.01|24.61|20
1695191100000|2023-09-20 06:25:00|26.02|24.62|26.04|24.64|26.04|24.64|26.02|24.62|17
1695191400000|2023-09-20 06:30:00|26.03|24.63|26|24.6|26.03|24.63|25.99|24.59|34
1695191700000|2023-09-20 06:35:00|25.99|24.59|25.98|24.58|26|24.6|25.98|24.58|20
1695192000000|2023-09-20 06:40:00|25.97|24.57|26|24.6|26|24.6|25.95|24.55|8
1695192300000|2023-09-20 06:45:00|26.01|24.61|25.96|24.56|26.01|24.61|25.96|24.56|30
1695192600000|2023-09-20 06:50:00|25.95|24.55|25.99|24.59|26|24.6|25.95|24.55|15
1695192900000|2023-09-20 06:55:00|26|24.6|25.99|24.59|26.01|24.61|25.99|24.59|10
1695193200000|2023-09-20 07:00:00|26|24.6|25.98|24.58|26|24.6|25.97|24.57|9
1695193500000|2023-09-20 07:05:00|25.97|24.57|25.99|24.59|25.99|24.59|25.97|24.57|29
1695193800000|2023-09-20 07:10:00|25.98|24.58|25.98|24.58|25.98|24.58|25.96|24.56|33
1695194100000|2023-09-20 07:15:00|25.97|24.57|25.98|24.58|25.98|24.58|25.96|24.56|24
1695194400000|2023-09-20 07:20:00|25.99|24.59|26.01|24.61|26.02|24.62|25.98|24.58|94
1695194700000|2023-09-20 07:25:00|26|24.6|26|24.6|26.01|24.61|25.99|24.59|33
1695195000000|2023-09-20 07:30:00|26.01|24.61|26.03|24.63|26.03|24.63|25.99|24.59|34
1695195300000|2023-09-20 07:35:00|26.02|24.62|26.04|24.64|26.06|24.66|26.02|24.62|53
1695195600000|2023-09-20 07:40:00|26.03|24.63|26.05|24.65|26.05|24.65|26.03|24.63|39
1695195900000|2023-09-20 07:45:00|26.04|24.64|26.05|24.65|26.05|24.65|26.02|24.62|70
1695196200000|2023-09-20 07:50:00|26.04|24.64|26.03|24.63|26.05|24.65|26.02|24.62|64
1695196500000|2023-09-20 07:55:00|26.02|24.62|26.03|24.63|26.04|24.64|26.01|24.61|32
1695196800000|2023-09-20 08:00:00|26.01|24.61|26.01|24.61|26.03|24.63|26|24.6|80
1695197100000|2023-09-20 08:05:00|26|24.6|26.02|24.62|26.03|24.63|26|24.6|65
1695197400000|2023-09-20 08:10:00|26.03|24.63|25.99|24.59|26.03|24.63|25.99|24.59|15
1695197700000|2023-09-20 08:15:00|26|24.6|26.02|24.62|26.03|24.63|26|24.6|5
1695198000000|2023-09-20 08:20:00|26.01|24.61|25.99|24.59|26.01|24.61|25.98|24.58|21
1695198300000|2023-09-20 08:25:00|26|24.6|26|24.6|26|24.6|26|24.6|1
1695198600000|2023-09-20 08:30:00|25.99|24.59|25.99|24.59|26|24.6|25.97|24.57|39
1695198900000|2023-09-20 08:35:00|25.98|24.58|25.99|24.59|25.99|24.59|25.98|24.58|6
1695199200000|2023-09-20 08:40:00|26|24.6|26.04|24.64|26.05|24.65|25.99|24.59|15
1695199500000|2023-09-20 08:45:00|26.03|24.63|26.01|24.61|26.04|24.64|26.01|24.61|19
1695199800000|2023-09-20 08:50:00|26.02|24.62|26.08|24.68|26.09|24.69|26.01|24.61|41
1695200100000|2023-09-20 08:55:00|26.09|24.69|26.07|24.67|26.11|24.71|26.07|24.67|33
1695200400000|2023-09-20 09:00:00|26.08|24.68|26.08|24.68|26.09|24.69|26.07|24.67|47
1695200700000|2023-09-20 09:05:00|26.07|24.67|26.07|24.67|26.08|24.68|26.03|24.63|37
1695201000000|2023-09-20 09:10:00|26.06|24.66|26.04|24.64|26.06|24.66|26.04|24.64|17
1695201300000|2023-09-20 09:15:00|26.03|24.63|26.03|24.63|26.04|24.64|26.01|24.61|73
1695201600000|2023-09-20 09:20:00|26.02|24.62|26.05|24.65|26.06|24.66|26.02|24.62|44
1695201900000|2023-09-20 09:25:00|26.06|24.66|26.04|24.64|26.06|24.66|26.03|24.63|25
1695202200000|2023-09-20 09:30:00|26.03|24.63|26.05|24.65|26.05|24.65|26|24.6|59
1695202500000|2023-09-20 09:35:00|26.06|24.66|26.04|24.64|26.06|24.66|26.04|24.64|27
1695202800000|2023-09-20 09:40:00|26.03|24.63|26.04|24.64|26.05|24.65|26.03|24.63|18
1695203100000|2023-09-20 09:45:00|26.03|24.63|25.88|24.48|26.03|24.63|25.8|24.4|231
1695203400000|2023-09-20 09:50:00|25.89|24.49|25.91|24.51|25.92|24.52|25.84|24.44|185
1695203700000|2023-09-20 09:55:00|25.9|24.5|25.92|24.52|25.92|24.52|25.88|24.48|99
1695204000000|2023-09-20 10:00:00|25.91|24.51|25.87|24.47|25.92|24.52|25.86|24.46|111
1695204300000|2023-09-20 10:05:00|25.86|24.46|25.85|24.45|25.89|24.49|25.83|24.43|67
1695204600000|2023-09-20 10:10:00|25.86|24.46|25.85|24.45|25.9|24.5|25.84|24.44|52
1695204900000|2023-09-20 10:15:00|25.84|24.44|25.87|24.47|25.88|24.48|25.83|24.43|130
1695205200000|2023-09-20 10:20:00|25.88|24.48|25.88|24.48|25.91|24.51|25.87|24.47|125
1695205500000|2023-09-20 10:25:00|25.89|24.49|25.89|24.49|25.91|24.51|25.88|24.48|69
1695205800000|2023-09-20 10:30:00|25.9|24.5|25.85|24.45|25.9|24.5|25.84|24.44|120
1695206100000|2023-09-20 10:35:00|25.86|24.46|25.86|24.46|25.88|24.48|25.84|24.44|71
1695206400000|2023-09-20 10:40:00|25.87|24.47|25.89|24.49|25.89|24.49|25.86|24.46|101
1695206700000|2023-09-20 10:45:00|25.9|24.5|25.91|24.51|25.91|24.51|25.89|24.49|24
1695207000000|2023-09-20 10:50:00|25.92|24.52|25.95|24.55|25.95|24.55|25.92|24.52|98
1695207300000|2023-09-20 10:55:00|25.94|24.54|25.95|24.55|25.96|24.56|25.92|24.52|196
1695207600000|2023-09-20 11:00:00|25.94|24.54|25.95|24.55|25.95|24.55|25.93|24.53|120
1695207900000|2023-09-20 11:05:00|25.94|24.54|25.95|24.55|25.96|24.56|25.93|24.53|24
1695208200000|2023-09-20 11:10:00|25.94|24.54|25.95|24.55|25.95|24.55|25.93|24.53|38
1695208500000|2023-09-20 11:15:00|25.96|24.56|25.96|24.56|25.96|24.56|25.95|24.55|77
1695208800000|2023-09-20 11:20:00|25.95|24.55|25.96|24.56|25.98|24.58|25.95|24.55|30
1695209100000|2023-09-20 11:25:00|25.97|24.57|25.97|24.57|25.98|24.58|25.96|24.56|23
1695209400000|2023-09-20 11:30:00|25.98|24.58|25.95|24.55|25.98|24.58|25.95|24.55|20
1695209700000|2023-09-20 11:35:00|25.94|24.54|25.95|24.55|25.97|24.57|25.92|24.52|26
1695210000000|2023-09-20 11:40:00|25.96|24.56|25.98|24.58|25.99|24.59|25.96|24.56|25
1695210300000|2023-09-20 11:45:00|25.97|24.57|25.98|24.58|25.99|24.59|25.97|24.57|24
1695210600000|2023-09-20 11:50:00|25.97|24.57|25.96|24.56|25.97|24.57|25.95|24.55|24
1695210900000|2023-09-20 11:55:00|25.97|24.57|25.98|24.58|25.99|24.59|25.97|24.57|22
1695211200000|2023-09-20 12:00:00|25.97|24.57|25.95|24.55|26|24.6|25.94|24.54|57
1695211500000|2023-09-20 12:05:00|25.94|24.54|25.98|24.58|25.99|24.59|25.94|24.54|31
1695211800000|2023-09-20 12:10:00|25.99|24.59|25.96|24.56|25.99|24.59|25.96|24.56|28
1695212100000|2023-09-20 12:15:00|25.95|24.55|25.98|24.58|25.98|24.58|25.95|24.55|8
1695212400000|2023-09-20 12:20:00|25.99|24.59|25.97|24.57|25.99|24.59|25.96|24.56|29
1695212700000|2023-09-20 12:25:00|25.96|24.56|25.93|24.53|25.97|24.57|25.93|24.53|50
1695213000000|2023-09-20 12:30:00|25.92|24.52|25.92|24.52|25.93|24.53|25.9|24.5|113
1695213300000|2023-09-20 12:35:00|25.91|24.51|25.87|24.47|25.92|24.52|25.86|24.46|60
1695213600000|2023-09-20 12:40:00|25.88|24.48|25.88|24.48|25.89|24.49|25.87|24.47|53
1695213900000|2023-09-20 12:45:00|25.89|24.49|25.87|24.47|25.89|24.49|25.85|24.45|67
1695214200000|2023-09-20 12:50:00|25.88|24.48|25.89|24.49|25.93|24.53|25.87|24.47|56
1695214500000|2023-09-20 12:55:00|25.9|24.5|25.9|24.5|25.92|24.52|25.89|24.49|23
1695214800000|2023-09-20 13:00:00|25.89|24.49|25.88|24.48|25.9|24.5|25.88|24.48|22
1695215100000|2023-09-20 13:05:00|25.89|24.49|25.87|24.47|25.89|24.49|25.86|24.46|45
1695215400000|2023-09-20 13:10:00|25.86|24.46|25.88|24.48|25.88|24.48|25.85|24.45|47
1695215700000|2023-09-20 13:15:00|25.89|24.49|25.91|24.51|25.92|24.52|25.89|24.49|25
1695216000000|2023-09-20 13:20:00|25.92|24.52|25.86|24.46|25.92|24.52|25.86|24.46|69
1695216300000|2023-09-20 13:25:00|25.85|24.45|25.89|24.49|25.89|24.49|25.83|24.43|91
1695216600000|2023-09-20 13:30:00|25.88|24.48|25.93|24.53|25.95|24.55|25.86|24.46|140
1695216900000|2023-09-20 13:35:00|25.92|24.52|25.97|24.57|25.98|24.58|25.91|24.51|195
1695217200000|2023-09-20 13:40:00|25.98|24.58|25.98|24.58|25.99|24.59|25.95|24.55|62
1695217500000|2023-09-20 13:45:00|25.97|24.57|26.07|24.67|26.07|24.67|25.97|24.57|175
1695217800000|2023-09-20 13:50:00|26.06|24.66|26.08|24.68|26.11|24.71|26.05|24.65|126
1695218100000|2023-09-20 13:55:00|26.07|24.67|26.05|24.65|26.08|24.68|26.04|24.64|31
1695218400000|2023-09-20 14:00:00|26.06|24.66|26.11|24.71|26.14|24.74|26.03|24.63|194
1695218700000|2023-09-20 14:05:00|26.12|24.72|26.13|24.73|26.14|24.74|26.1|24.7|190
1695219000000|2023-09-20 14:10:00|26.12|24.72|26.05|24.65|26.13|24.73|26.05|24.65|10
1695219300000|2023-09-20 14:15:00|26.04|24.64|26.02|24.62|26.06|24.66|25.99|24.59|99
1695219600000|2023-09-20 14:20:00|26.01|24.61|26.09|24.69|26.1|24.7|26.01|24.61|83
1695219900000|2023-09-20 14:25:00|26.1|24.7|26.18|24.78|26.19|24.79|26.09|24.69|244
1695220200000|2023-09-20 14:30:00|26.17|24.77|26.16|24.76|26.2|24.8|26.15|24.75|170
1695220500000|2023-09-20 14:35:00|26.17|24.77|26.18|24.78|26.19|24.79|26.15|24.75|112
1695220800000|2023-09-20 14:40:00|26.19|24.79|26.21|24.81|26.22|24.82|26.15|24.75|167
1695221100000|2023-09-20 14:45:00|26.22|24.82|26.16|24.76|26.23|24.83|26.15|24.75|230
1695221400000|2023-09-20 14:50:00|26.17|24.77|26.15|24.75|26.17|24.77|26.14|24.74|59
1695221700000|2023-09-20 14:55:00|26.16|24.76|26.14|24.74|26.18|24.78|26.13|24.73|33
1695222000000|2023-09-20 15:00:00|26.13|24.73|26.13|24.73|26.14|24.74|26.12|24.72|55
1695222300000|2023-09-20 15:05:00|26.12|24.72|26.19|24.79|26.19|24.79|26.12|24.72|64
1695222600000|2023-09-20 15:10:00|26.2|24.8|26.2|24.8|26.21|24.81|26.18|24.78|35
1695222900000|2023-09-20 15:15:00|26.21|24.81|26.23|24.83|26.23|24.83|26.2|24.8|79
1695223200000|2023-09-20 15:20:00|26.22|24.82|26.16|24.76|26.23|24.83|26.16|24.76|49
1695223500000|2023-09-20 15:25:00|26.15|24.75|26.16|24.76|26.17|24.77|26.14|24.74|20
1695223800000|2023-09-20 15:30:00|26.15|24.75|26.15|24.75|26.17|24.77|26.15|24.75|35
1695224100000|2023-09-20 15:35:00|26.14|24.74|26.14|24.74|26.15|24.75|26.12|24.72|51
1695224400000|2023-09-20 15:40:00|26.15|24.75|26.17|24.77|26.18|24.78|26.14|24.74|59
1695224700000|2023-09-20 15:45:00|26.16|24.76|26.21|24.81|26.21|24.81|26.16|24.76|123
1695225000000|2023-09-20 15:50:00|26.22|24.82|26.23|24.83|26.24|24.84|26.21|24.81|110
1695225300000|2023-09-20 15:55:00|26.22|24.82|26.22|24.82|26.24|24.84|26.22|24.82|39
1695225600000|2023-09-20 16:00:00|26.23|24.83|26.22|24.82|26.25|24.85|26.22|24.82|16
1695225900000|2023-09-20 16:05:00|26.23|24.83|26.16|24.76|26.23|24.83|26.15|24.75|64
1695226200000|2023-09-20 16:10:00|26.15|24.75|26.18|24.78|26.21|24.81|26.14|24.74|64
1695226500000|2023-09-20 16:15:00|26.19|24.79|26.2|24.8|26.23|24.83|26.18|24.78|20
1695226800000|2023-09-20 16:20:00|26.21|24.81|26.17|24.77|26.22|24.82|26.14|24.74|33
1695227100000|2023-09-20 16:25:00|26.16|24.76|26.16|24.76|26.17|24.77|26.15|24.75|41
1695227400000|2023-09-20 16:30:00|26.17|24.77|26.21|24.81|26.22|24.82|26.16|24.76|87
1695227700000|2023-09-20 16:35:00|26.2|24.8|26.21|24.81|26.23|24.83|26.2|24.8|51
1695228000000|2023-09-20 16:40:00|26.2|24.8|26.18|24.78|26.22|24.82|26.18|24.78|37
1695228300000|2023-09-20 16:45:00|26.19|24.79|26.21|24.81|26.21|24.81|26.19|24.79|37
1695228600000|2023-09-20 16:50:00|26.2|24.8|26.17|24.77|26.21|24.81|26.17|24.77|12
1695228900000|2023-09-20 16:55:00|26.16|24.76|26.17|24.77|26.2|24.8|26.13|24.73|70
1695229200000|2023-09-20 17:00:00|26.16|24.76|26.15|24.75|26.19|24.79|26.15|24.75|50
1695229500000|2023-09-20 17:05:00|26.16|24.76|26.19|24.79|26.2|24.8|26.15|24.75|46
1695229800000|2023-09-20 17:10:00|26.2|24.8|26.22|24.82|26.23|24.83|26.2|24.8|53
1695230100000|2023-09-20 17:15:00|26.23|24.83|26.22|24.82|26.24|24.84|26.21|24.81|70
1695230400000|2023-09-20 17:20:00|26.23|24.83|26.22|24.82|26.23|24.83|26.2|24.8|48
1695230700000|2023-09-20 17:25:00|26.23|24.83|26.25|24.85|26.25|24.85|26.22|24.82|87
1695231000000|2023-09-20 17:30:00|26.26|24.86|26.24|24.84|26.26|24.86|26.24|24.84|25
1695231300000|2023-09-20 17:35:00|26.23|24.83|26.17|24.77|26.24|24.84|26.16|24.76|87
1695231600000|2023-09-20 17:40:00|26.18|24.78|26.15|24.75|26.18|24.78|26.11|24.71|145
1695231900000|2023-09-20 17:45:00|26.16|24.76|26.15|24.75|26.17|24.77|26.15|24.75|76
1695232200000|2023-09-20 17:50:00|26.16|24.76|26.15|24.75|26.17|24.77|26.14|24.74|44
1695232500000|2023-09-20 17:55:00|26.14|24.74|26.15|24.75|26.16|24.76|26.14|24.74|140
1695232800000|2023-09-20 18:00:00|26.16|24.76|26.14|24.74|26.22|24.82|26.07|24.67|179
1695233100000|2023-09-20 18:05:00|26.15|24.75|26.19|24.79|26.2|24.8|26.13|24.73|53
1695233400000|2023-09-20 18:10:00|26.18|24.78|26.12|24.72|26.18|24.78|26.09|24.69|123
1695233700000|2023-09-20 18:15:00|26.11|24.71|26.2|24.8|26.21|24.81|26.1|24.7|100
1695234000000|2023-09-20 18:20:00|26.19|24.79|26.22|24.82|26.23|24.83|26.17|24.77|108
1695234300000|2023-09-20 18:25:00|26.23|24.83|26.21|24.81|26.23|24.83|26.2|24.8|79
1695234600000|2023-09-20 18:30:00|26.22|24.82|26.31|24.91|26.36|24.96|26.2|24.8|196
1695234900000|2023-09-20 18:35:00|26.32|24.92|26.26|24.86|26.34|24.94|26.25|24.85|149
1695235200000|2023-09-20 18:40:00|26.25|24.85|26.29|24.89|26.3|24.9|26.18|24.78|149
1695235500000|2023-09-20 18:45:00|26.28|24.88|26.26|24.86|26.33|24.93|26.25|24.85|125
1695235800000|2023-09-20 18:50:00|26.25|24.85|26.29|24.89|26.3|24.9|26.23|24.83|145
1695236100000|2023-09-20 18:55:00|26.3|24.9|26.3|24.9|26.32|24.92|26.29|24.89|105
1695236400000|2023-09-20 19:00:00|26.31|24.91|26.23|24.83|26.32|24.92|26.23|24.83|67
1695236700000|2023-09-20 19:05:00|26.24|24.84|26.17|24.77|26.24|24.84|26.16|24.76|74
1695237000000|2023-09-20 19:10:00|26.18|24.78|26.14|24.74|26.18|24.78|26.13|24.73|101
1695237300000|2023-09-20 19:15:00|26.13|24.73|25.84|24.44|26.16|24.76|25.78|24.38|260
1695237600000|2023-09-20 19:20:00|25.83|24.43|25.95|24.55|25.96|24.56|25.81|24.41|170
1695237900000|2023-09-20 19:25:00|25.94|24.54|25.95|24.55|25.97|24.57|25.92|24.52|94
1695238200000|2023-09-20 19:30:00|25.96|24.56|25.92|24.52|25.96|24.56|25.89|24.49|109
1695238500000|2023-09-20 19:35:00|25.91|24.51|25.89|24.49|25.92|24.52|25.86|24.46|127
1695238800000|2023-09-20 19:40:00|25.9|24.5|25.8|24.4|25.92|24.52|25.8|24.4|74
1695239100000|2023-09-20 19:45:00|25.81|24.41|25.81|24.41|25.81|24.41|25.72|24.32|131
1695239400000|2023-09-20 19:50:00|25.8|24.4|25.83|24.43|25.85|24.45|25.79|24.39|100
1695239700000|2023-09-20 19:55:00|25.84|24.44|25.82|24.42|25.87|24.47|25.82|24.42|43
1695240000000|2023-09-20 20:00:00|25.81|24.41|25.83|24.43|25.83|24.43|25.78|24.38|121
1695240300000|2023-09-20 20:05:00|25.84|24.44|25.87|24.47|25.87|24.47|25.83|24.43|62
1695240600000|2023-09-20 20:10:00|25.88|24.48|25.88|24.48|25.89|24.49|25.86|24.46|69
1695240900000|2023-09-20 20:15:00|25.89|24.49|25.88|24.48|25.9|24.5|25.87|24.47|26
1695241200000|2023-09-20 20:20:00|25.87|24.47|25.86|24.46|25.87|24.47|25.84|24.44|46
1695241500000|2023-09-20 20:25:00|25.87|24.47|25.89|24.49|25.89|24.49|25.86|24.46|27
1695241800000|2023-09-20 20:30:00|25.88|24.48|25.87|24.47|25.89|24.49|25.86|24.46|58
1695242100000|2023-09-20 20:35:00|25.86|24.46|25.88|24.48|25.88|24.48|25.86|24.46|49
1695242400000|2023-09-20 20:40:00|25.87|24.47|25.87|24.47|25.88|24.48|25.85|24.45|58
1695242700000|2023-09-20 20:45:00|25.86|24.46|25.87|24.47|25.88|24.48|25.85|24.45|140
1695243000000|2023-09-20 20:50:00|25.88|24.48|25.86|24.46|25.88|24.48|25.82|24.42|129
1695243300000|2023-09-20 20:55:00|25.85|24.45|25.88|24.48|25.88|24.48|25.84|24.44|54
1695243600000|2023-09-20 21:00:00|25.87|24.47|25.85|24.45|25.88|24.48|25.85|24.45|13
1695243900000|2023-09-20 21:05:00|25.86|24.46|25.87|24.47|25.87|24.47|25.84|24.44|24
1695244200000|2023-09-20 21:10:00|25.86|24.46|25.85|24.45|25.88|24.48|25.84|24.44|20
1695244500000|2023-09-20 21:15:00|25.86|24.46|25.92|24.52|25.92|24.52|25.86|24.46|19
1695244800000|2023-09-20 21:20:00|25.93|24.53|25.95|24.55|25.95|24.55|25.92|24.52|31
1695245100000|2023-09-20 21:25:00|25.96|24.56|25.95|24.55|25.97|24.57|25.95|24.55|26
1695245400000|2023-09-20 21:30:00|25.94|24.54|25.94|24.54|25.95|24.55|25.93|24.53|7
1695245700000|2023-09-20 21:35:00|25.93|24.53|25.95|24.55|25.95|24.55|25.93|24.53|37
1695246000000|2023-09-20 21:40:00|25.96|24.56|25.96|24.56|25.97|24.57|25.95|24.55|7
1695246300000|2023-09-20 21:45:00|25.95|24.55|25.95|24.55|25.95|24.55|25.95|24.55|1
1695246600000|2023-09-20 21:50:00|25.94|24.54|25.91|24.51|25.94|24.54|25.91|24.51|4
1695246900000|2023-09-20 21:55:00|25.92|24.52|25.87|24.47|25.92|24.52|25.87|24.47|9
1695247200000|2023-09-20 22:00:00|25.88|24.48|25.89|24.49|25.9|24.5|25.87|24.47|34
1695247500000|2023-09-20 22:05:00|25.88|24.48|25.86|24.46|25.88|24.48|25.85|24.45|5
1695247800000|2023-09-20 22:10:00|25.87|24.47|25.88|24.48|25.89|24.49|25.87|24.47|10
1695248100000|2023-09-20 22:15:00|25.89|24.49|25.86|24.46|25.89|24.49|25.86|24.46|12
1695248400000|2023-09-20 22:20:00|25.87|24.47|25.86|24.46|25.88|24.48|25.85|24.45|22
1695248700000|2023-09-20 22:25:00|25.87|24.47|25.87|24.47|25.88|24.48|25.86|24.46|9
1695249000000|2023-09-20 22:30:00|25.86|24.46|25.82|24.42|25.87|24.47|25.81|24.41|31
1695249300000|2023-09-20 22:35:00|25.81|24.41|25.84|24.44|25.85|24.45|25.81|24.41|10
1695249600000|2023-09-20 22:40:00|25.85|24.45|25.85|24.45|25.86|24.46|25.84|24.44|71
1695249900000|2023-09-20 22:45:00|25.86|24.46|25.87|24.47|25.87|24.47|25.84|24.44|78
1695250200000|2023-09-20 22:50:00|25.86|24.46|25.85|24.45|25.87|24.47|25.84|24.44|20
1695250500000|2023-09-20 22:55:00|25.84|24.44|25.85|24.45|25.86|24.46|25.84|24.44|8
1695250800000|2023-09-20 23:00:00|25.84|24.44|25.83|24.43|25.86|24.46|25.83|24.43|22
1695251100000|2023-09-20 23:05:00|25.84|24.44|25.79|24.39|25.84|24.44|25.77|24.37|50
1695251400000|2023-09-20 23:10:00|25.8|24.4|25.79|24.39|25.8|24.4|25.78|24.38|28
1695251700000|2023-09-20 23:15:00|25.8|24.4|25.83|24.43|25.83|24.43|25.78|24.38|42
1695252000000|2023-09-20 23:20:00|25.82|24.42|25.82|24.42|25.82|24.42|25.82|24.42|1
1695252300000|2023-09-20 23:25:00|25.83|24.43|25.84|24.44|25.84|24.44|25.83|24.43|4
1695252600000|2023-09-20 23:30:00|25.83|24.43|25.85|24.45|25.85|24.45|25.83|24.43|17
1695252900000|2023-09-20 23:35:00|25.84|24.44|25.82|24.42|25.84|24.44|25.82|24.42|3
1695253200000|2023-09-20 23:40:00|25.81|24.41|25.85|24.45|25.85|24.45|25.81|24.41|41
1695253500000|2023-09-20 23:45:00|25.84|24.44|25.87|24.47|25.87|24.47|25.84|24.44|24
1695253800000|2023-09-20 23:50:00|25.88|24.48|25.86|24.46|25.89|24.49|25.85|24.45|49
1695254100000|2023-09-20 23:55:00|25.87|24.47|25.88|24.48|25.88|24.48|25.86|24.46|46
1695254400000|2023-09-21 00:00:00|25.87|24.47|25.85|24.45|25.88|24.48|25.84|24.44|45
1695254700000|2023-09-21 00:05:00|25.86|24.46|25.89|24.49|25.89|24.49|25.84|24.44|100
1695255000000|2023-09-21 00:10:00|25.88|24.48|25.89|24.49|25.91|24.51|25.88|24.48|98
1695255300000|2023-09-21 00:15:00|25.9|24.5|25.88|24.48|25.9|24.5|25.85|24.45|75
1695255600000|2023-09-21 00:20:00|25.89|24.49|25.89|24.49|25.92|24.52|25.88|24.48|63
1695255900000|2023-09-21 00:25:00|25.9|24.5|25.93|24.53|25.93|24.53|25.88|24.48|82
1695256200000|2023-09-21 00:30:00|25.94|24.54|25.95|24.55|25.95|24.55|25.93|24.53|75
1695256500000|2023-09-21 00:35:00|25.96|24.56|25.98|24.58|25.99|24.59|25.95|24.55|92
1695256800000|2023-09-21 00:40:00|25.97|24.57|25.99|24.59|26|24.6|25.97|24.57|29
1695257100000|2023-09-21 00:45:00|26|24.6|26.01|24.61|26.01|24.61|25.99|24.59|46
1695257400000|2023-09-21 00:50:00|26|24.6|25.89|24.49|26.01|24.61|25.89|24.49|40
1695257700000|2023-09-21 00:55:00|25.9|24.5|25.92|24.52|25.93|24.53|25.9|24.5|59
1695258000000|2023-09-21 01:00:00|25.93|24.53|25.93|24.53|25.97|24.57|25.92|24.52|35
1695258300000|2023-09-21 01:05:00|25.94|24.54|25.9|24.5|25.97|24.57|25.9|24.5|57
1695258600000|2023-09-21 01:10:00|25.91|24.51|25.89|24.49|25.93|24.53|25.88|24.48|45
1695258900000|2023-09-21 01:15:00|25.88|24.48|25.89|24.49|25.94|24.54|25.88|24.48|66
1695259200000|2023-09-21 01:20:00|25.9|24.5|25.84|24.44|25.9|24.5|25.84|24.44|39
1695259500000|2023-09-21 01:25:00|25.85|24.45|25.82|24.42|25.86|24.46|25.82|24.42|58
1695259800000|2023-09-21 01:30:00|25.83|24.43|25.86|24.46|25.87|24.47|25.82|24.42|32
1695260100000|2023-09-21 01:35:00|25.85|24.45|25.85|24.45|25.87|24.47|25.83|24.43|111
1695260400000|2023-09-21 01:40:00|25.84|24.44|25.84|24.44|25.86|24.46|25.81|24.41|73
1695260700000|2023-09-21 01:45:00|25.85|24.45|25.88|24.48|25.88|24.48|25.85|24.45|6
1695261000000|2023-09-21 01:50:00|25.87|24.47|25.91|24.51|25.91|24.51|25.87|24.47|51
1695261300000|2023-09-21 01:55:00|25.9|24.5|25.91|24.51|25.92|24.52|25.9|24.5|60
1695261600000|2023-09-21 02:00:00|25.92|24.52|25.98|24.58|25.99|24.59|25.9|24.5|43
1695261900000|2023-09-21 02:05:00|25.97|24.57|25.98|24.58|25.98|24.58|25.96|24.56|50
1695262200000|2023-09-21 02:10:00|25.99|24.59|25.98|24.58|26.01|24.61|25.98|24.58|34
1695262500000|2023-09-21 02:15:00|25.99|24.59|25.98|24.58|26|24.6|25.98|24.58|18
1695262800000|2023-09-21 02:20:00|25.99|24.59|25.92|24.52|26.01|24.61|25.91|24.51|80
1695263100000|2023-09-21 02:25:00|25.91|24.51|25.93|24.53|25.95|24.55|25.9|24.5|89
1695263400000|2023-09-21 02:30:00|25.94|24.54|25.91|24.51|25.94|24.54|25.91|24.51|44
1695263700000|2023-09-21 02:35:00|25.9|24.5|25.9|24.5|25.92|24.52|25.9|24.5|21
1695264000000|2023-09-21 02:40:00|25.91|24.51|25.86|24.46|25.92|24.52|25.86|24.46|54
1695264300000|2023-09-21 02:45:00|25.85|24.45|25.83|24.43|25.85|24.45|25.77|24.37|67
1695264600000|2023-09-21 02:50:00|25.82|24.42|25.8|24.4|25.83|24.43|25.8|24.4|69
1695264900000|2023-09-21 02:55:00|25.81|24.41|25.81|24.41|25.82|24.42|25.81|24.41|21
1695265200000|2023-09-21 03:00:00|25.82|24.42|25.84|24.44|25.84|24.44|25.81|24.41|49
1695265500000|2023-09-21 03:05:00|25.83|24.43|25.82|24.42|25.84|24.44|25.81|24.41|40
1695265800000|2023-09-21 03:10:00|25.83|24.43|25.82|24.42|25.83|24.43|25.81|24.41|62
1695266100000|2023-09-21 03:15:00|25.83|24.43|25.79|24.39|25.83|24.43|25.78|24.38|60
1695266400000|2023-09-21 03:20:00|25.78|24.38|25.73|24.33|25.79|24.39|25.71|24.31|61
1695266700000|2023-09-21 03:25:00|25.72|24.32|25.74|24.34|25.75|24.35|25.69|24.29|101
1695267000000|2023-09-21 03:30:00|25.73|24.33|25.74|24.34|25.74|24.34|25.71|24.31|48
1695267300000|2023-09-21 03:35:00|25.73|24.33|25.74|24.34|25.74|24.34|25.71|24.31|80
1695267600000|2023-09-21 03:40:00|25.75|24.35|25.8|24.4|25.8|24.4|25.74|24.34|146
1695267900000|2023-09-21 03:45:00|25.79|24.39|25.78|24.38|25.8|24.4|25.78|24.38|36
1695268200000|2023-09-21 03:50:00|25.79|24.39|25.79|24.39|25.8|24.4|25.78|24.38|41
1695268500000|2023-09-21 03:55:00|25.8|24.4|25.83|24.43|25.83|24.43|25.79|24.39|16
1695268800000|2023-09-21 04:00:00|25.82|24.42|25.8|24.4|25.83|24.43|25.79|24.39|63
1695269100000|2023-09-21 04:05:00|25.79|24.39|25.8|24.4|25.8|24.4|25.76|24.36|70
1695269400000|2023-09-21 04:10:00|25.79|24.39|25.8|24.4|25.81|24.41|25.77|24.37|32
1695269700000|2023-09-21 04:15:00|25.79|24.39|25.76|24.36|25.8|24.4|25.73|24.33|76
1695270000000|2023-09-21 04:20:00|25.77|24.37|25.73|24.33|25.77|24.37|25.73|24.33|55
1695270300000|2023-09-21 04:25:00|25.74|24.34|25.73|24.33|25.76|24.36|25.71|24.31|84
1695270600000|2023-09-21 04:30:00|25.72|24.32|25.72|24.32|25.73|24.33|25.71|24.31|57
1695270900000|2023-09-21 04:35:00|25.71|24.31|25.74|24.34|25.75|24.35|25.71|24.31|78
1695271200000|2023-09-21 04:40:00|25.75|24.35|25.78|24.38|25.78|24.38|25.75|24.35|46
1695271500000|2023-09-21 04:45:00|25.77|24.37|25.76|24.36|25.78|24.38|25.76|24.36|50
1695271800000|2023-09-21 04:50:00|25.77|24.37|25.79|24.39|25.79|24.39|25.76|24.36|33
1695272100000|2023-09-21 04:55:00|25.8|24.4|25.79|24.39|25.8|24.4|25.78|24.38|16
1695272400000|2023-09-21 05:00:00|25.78|24.38|25.75|24.35|25.79|24.39|25.75|24.35|62
1695272700000|2023-09-21 05:05:00|25.76|24.36|25.72|24.32|25.76|24.36|25.71|24.31|53
1695273000000|2023-09-21 05:10:00|25.71|24.31|25.71|24.31|25.72|24.32|25.7|24.3|25
1695273300000|2023-09-21 05:15:00|25.7|24.3|25.71|24.31|25.73|24.33|25.7|24.3|38
1695273600000|2023-09-21 05:20:00|25.7|24.3|25.71|24.31|25.71|24.31|25.69|24.29|98
1695273900000|2023-09-21 05:25:00|25.7|24.3|25.67|24.27|25.71|24.31|25.66|24.26|80
1695274200000|2023-09-21 05:30:00|25.68|24.28|25.74|24.34|25.75|24.35|25.68|24.28|77
1695274500000|2023-09-21 05:35:00|25.73|24.33|25.75|24.35|25.76|24.36|25.72|24.32|31
1695274800000|2023-09-21 05:40:00|25.76|24.36|25.76|24.36|25.76|24.36|25.73|24.33|87
1695275100000|2023-09-21 05:45:00|25.75|24.35|25.75|24.35|25.76|24.36|25.74|24.34|71
1695275400000|2023-09-21 05:50:00|25.74|24.34|25.76|24.36|25.77|24.37|25.73|24.33|81
1695275700000|2023-09-21 05:55:00|25.77|24.37|25.75|24.35|25.77|24.37|25.74|24.34|59
1695276000000|2023-09-21 06:00:00|25.74|24.34|25.72|24.32|25.74|24.34|25.71|24.31|39
1695276300000|2023-09-21 06:05:00|25.71|24.31|25.66|24.26|25.72|24.32|25.65|24.25|62
1695276600000|2023-09-21 06:10:00|25.67|24.27|25.65|24.25|25.67|24.27|25.64|24.24|73
1695276900000|2023-09-21 06:15:00|25.64|24.24|25.63|24.23|25.68|24.28|25.63|24.23|50
1695277200000|2023-09-21 06:20:00|25.62|24.22|25.62|24.22|25.64|24.24|25.61|24.21|47
1695277500000|2023-09-21 06:25:00|25.61|24.21|25.6|24.2|25.65|24.25|25.6|24.2|31
1695277800000|2023-09-21 06:30:00|25.59|24.19|25.62|24.22|25.67|24.27|25.59|24.19|102
1695278100000|2023-09-21 06:35:00|25.63|24.23|25.63|24.23|25.64|24.24|25.62|24.22|51
1695278400000|2023-09-21 06:40:00|25.64|24.24|25.64|24.24|25.65|24.25|25.63|24.23|43
1695278700000|2023-09-21 06:45:00|25.63|24.23|25.67|24.27|25.68|24.28|25.63|24.23|33
1695279000000|2023-09-21 06:50:00|25.68|24.28|25.69|24.29|25.69|24.29|25.67|24.27|144
1695279300000|2023-09-21 06:55:00|25.68|24.28|25.69|24.29|25.7|24.3|25.68|24.28|162
1695279600000|2023-09-21 07:00:00|25.7|24.3|25.65|24.25|25.7|24.3|25.64|24.24|88
1695279900000|2023-09-21 07:05:00|25.66|24.26|25.65|24.25|25.66|24.26|25.62|24.22|146
1695280200000|2023-09-21 07:10:00|25.64|24.24|25.65|24.25|25.66|24.26|25.63|24.23|96
1695280500000|2023-09-21 07:15:00|25.66|24.26|25.64|24.24|25.66|24.26|25.63|24.23|91
1695280800000|2023-09-21 07:20:00|25.63|24.23|25.64|24.24|25.65|24.25|25.62|24.22|76
1695281100000|2023-09-21 07:25:00|25.65|24.25|25.69|24.29|25.69|24.29|25.63|24.23|95
1695281400000|2023-09-21 07:30:00|25.68|24.28|25.67|24.27|25.7|24.3|25.64|24.24|87
1695281700000|2023-09-21 07:35:00|25.66|24.26|25.67|24.27|25.68|24.28|25.65|24.25|88
1695282000000|2023-09-21 07:40:00|25.68|24.28|25.67|24.27|25.68|24.28|25.66|24.26|120
1695282300000|2023-09-21 07:45:00|25.66|24.26|25.66|24.26|25.67|24.27|25.64|24.24|133
1695282600000|2023-09-21 07:50:00|25.65|24.25|25.67|24.27|25.68|24.28|25.65|24.25|49
1695282900000|2023-09-21 07:55:00|25.66|24.26|25.68|24.28|25.68|24.28|25.66|24.26|9
1695283200000|2023-09-21 08:00:00|25.67|24.27|25.68|24.28|25.68|24.28|25.63|24.23|32
1695283500000|2023-09-21 08:05:00|25.69|24.29|25.69|24.29|25.7|24.3|25.68|24.28|51
1695283800000|2023-09-21 08:10:00|25.7|24.3|25.72|24.32|25.73|24.33|25.69|24.29|43
1695284100000|2023-09-21 08:15:00|25.71|24.31|25.65|24.25|25.71|24.31|25.64|24.24|39
1695284400000|2023-09-21 08:20:00|25.66|24.26|25.65|24.25|25.66|24.26|25.64|24.24|46
1695284700000|2023-09-21 08:25:00|25.64|24.24|25.64|24.24|25.68|24.28|25.64|24.24|53
1695285000000|2023-09-21 08:30:00|25.65|24.25|25.63|24.23|25.65|24.25|25.62|24.22|53
1695285300000|2023-09-21 08:35:00|25.64|24.24|25.67|24.27|25.67|24.27|25.64|24.24|34
1695285600000|2023-09-21 08:40:00|25.66|24.26|25.68|24.28|25.68|24.28|25.64|24.24|21
1695285900000|2023-09-21 08:45:00|25.67|24.27|25.7|24.3|25.71|24.31|25.67|24.27|70
1695286200000|2023-09-21 08:50:00|25.69|24.29|25.67|24.27|25.69|24.29|25.66|24.26|13
1695286500000|2023-09-21 08:55:00|25.66|24.26|25.64|24.24|25.66|24.26|25.62|24.22|15
1695286800000|2023-09-21 09:00:00|25.63|24.23|25.63|24.23|25.64|24.24|25.62|24.22|5
1695287100000|2023-09-21 09:05:00|25.62|24.22|25.67|24.27|25.68|24.28|25.62|24.22|52
1695287400000|2023-09-21 09:10:00|25.68|24.28|25.67|24.27|25.68|24.28|25.67|24.27|58
1695287700000|2023-09-21 09:15:00|25.66|24.26|25.61|24.21|25.67|24.27|25.61|24.21|30
1695288000000|2023-09-21 09:20:00|25.6|24.2|25.59|24.19|25.61|24.21|25.48|24.08|155
1695288300000|2023-09-21 09:25:00|25.58|24.18|25.57|24.17|25.58|24.18|25.55|24.15|102
1695288600000|2023-09-21 09:30:00|25.56|24.16|25.57|24.17|25.58|24.18|25.52|24.12|88
1695288900000|2023-09-21 09:35:00|25.58|24.18|25.54|24.14|25.58|24.18|25.52|24.12|103
1695289200000|2023-09-21 09:40:00|25.55|24.15|25.6|24.2|25.61|24.21|25.54|24.14|66
1695289500000|2023-09-21 09:45:00|25.59|24.19|25.56|24.16|25.59|24.19|25.56|24.16|64
1695289800000|2023-09-21 09:50:00|25.55|24.15|25.54|24.14|25.57|24.17|25.5|24.1|117
1695290100000|2023-09-21 09:55:00|25.55|24.15|25.55|24.15|25.56|24.16|25.51|24.11|73
1695290400000|2023-09-21 10:00:00|25.54|24.14|25.56|24.16|25.56|24.16|25.52|24.12|35
1695290700000|2023-09-21 10:05:00|25.55|24.15|25.55|24.15|25.56|24.16|25.53|24.13|51
1695291000000|2023-09-21 10:10:00|25.54|24.14|25.55|24.15|25.58|24.18|25.54|24.14|28
1695291300000|2023-09-21 10:15:00|25.54|24.14|25.5|24.1|25.55|24.15|25.47|24.07|123
1695291600000|2023-09-21 10:20:00|25.51|24.11|25.55|24.15|25.6|24.2|25.51|24.11|55
1695291900000|2023-09-21 10:25:00|25.56|24.16|25.53|24.13|25.56|24.16|25.52|24.12|36
1695292200000|2023-09-21 10:30:00|25.54|24.14|25.49|24.09|25.54|24.14|25.48|24.08|72
1695292500000|2023-09-21 10:35:00|25.48|24.08|25.51|24.11|25.52|24.12|25.48|24.08|30
1695292800000|2023-09-21 10:40:00|25.5|24.1|25.54|24.14|25.55|24.15|25.5|24.1|17
1695293100000|2023-09-21 10:45:00|25.53|24.13|25.49|24.09|25.54|24.14|25.49|24.09|37
1695293400000|2023-09-21 10:50:00|25.5|24.1|25.38|23.98|25.5|24.1|25.33|23.93|152
1695293700000|2023-09-21 10:55:00|25.39|23.99|25.37|23.97|25.43|24.03|25.35|23.95|148
1695294000000|2023-09-21 11:00:00|25.38|23.98|25.43|24.03|25.43|24.03|25.35|23.95|60
1695294300000|2023-09-21 11:05:00|25.44|24.04|25.44|24.04|25.46|24.06|25.41|24.01|70
1695294600000|2023-09-21 11:10:00|25.43|24.03|25.47|24.07|25.47|24.07|25.43|24.03|83
1695294900000|2023-09-21 11:15:00|25.46|24.06|25.47|24.07|25.49|24.09|25.46|24.06|86
1695295200000|2023-09-21 11:20:00|25.46|24.06|25.44|24.04|25.47|24.07|25.44|24.04|11
1695295500000|2023-09-21 11:25:00|25.45|24.05|25.46|24.06|25.47|24.07|25.44|24.04|32
1695295800000|2023-09-21 11:30:00|25.47|24.07|25.46|24.06|25.48|24.08|25.44|24.04|52
1695296100000|2023-09-21 11:35:00|25.45|24.05|25.41|24.01|25.46|24.06|25.41|24.01|37
1695296400000|2023-09-21 11:40:00|25.42|24.02|25.43|24.03|25.44|24.04|25.42|24.02|12
1695296700000|2023-09-21 11:45:00|25.44|24.04|25.49|24.09|25.49|24.09|25.44|24.04|22
1695297000000|2023-09-21 11:50:00|25.5|24.1|25.51|24.11|25.52|24.12|25.49|24.09|10
1695297300000|2023-09-21 11:55:00|25.52|24.12|25.52|24.12|25.53|24.13|25.51|24.11|25
1695297600000|2023-09-21 12:00:00|25.51|24.11|25.54|24.14|25.54|24.14|25.51|24.11|104
1695297900000|2023-09-21 12:05:00|25.53|24.13|25.52|24.12|25.54|24.14|25.51|24.11|40
1695298200000|2023-09-21 12:10:00|25.51|24.11|25.53|24.13|25.53|24.13|25.51|24.11|13
1695298500000|2023-09-21 12:15:00|25.54|24.14|25.52|24.12|25.54|24.14|25.51|24.11|67
1695298800000|2023-09-21 12:20:00|25.51|24.11|25.52|24.12|25.52|24.12|25.5|24.1|22
1695299100000|2023-09-21 12:25:00|25.51|24.11|25.02|24.62|25.52|24.62|25.02|24.11|7
1695299400000|2023-09-21 12:30:00|25.01|24.61|25.48|24.08|25.55|24.62|25|24.08|33
1695299700000|2023-09-21 12:35:00|25.47|24.07|25.46|24.06|25.54|24.14|25.45|24.05|94
1695300000000|2023-09-21 12:40:00|25.47|24.07|25.5|24.1|25.52|24.12|25.47|24.07|24
1695300300000|2023-09-21 12:45:00|25.51|24.11|25.51|24.11|25.51|24.11|25.45|24.05|47
1695300600000|2023-09-21 12:50:00|25.52|24.12|25.52|24.12|25.53|24.13|25.51|24.11|23
1695300900000|2023-09-21 12:55:00|25.53|24.13|25.53|24.13|25.54|24.14|25.51|24.11|7
1695301200000|2023-09-21 13:00:00|25.52|24.12|25.51|24.11|25.53|24.13|25.5|24.1|20
1695301500000|2023-09-21 13:05:00|25.52|24.12|25.53|24.13|25.57|24.17|25.5|24.1|30
1695301800000|2023-09-21 13:10:00|25.52|24.12|25.5|24.1|25.52|24.12|25.49|24.09|33
1695302100000|2023-09-21 13:15:00|25.49|24.09|25.51|24.11|25.52|24.12|25.48|24.08|53
1695302400000|2023-09-21 13:20:00|25.5|24.1|25.47|24.07|25.51|24.11|25.47|24.07|70
1695302700000|2023-09-21 13:25:00|25.46|24.06|25.49|24.09|25.5|24.1|25.43|24.03|58
1695303000000|2023-09-21 13:30:00|25.48|24.08|25.39|23.99|25.48|24.08|25.29|23.89|136
1695303300000|2023-09-21 13:35:00|25.38|23.98|25.38|23.98|25.46|24.06|25.36|23.96|81
1695303600000|2023-09-21 13:40:00|25.39|23.99|25.41|24.01|25.44|24.04|25.38|23.98|161
1695303900000|2023-09-21 13:45:00|25.42|24.02|25.45|24.05|25.46|24.06|25.39|23.99|122
1695304200000|2023-09-21 13:50:00|25.44|24.04|25.45|24.05|25.45|24.05|25.41|24.01|136
1695304500000|2023-09-21 13:55:00|25.46|24.06|25.43|24.03|25.46|24.06|25.43|24.03|42
1695304800000|2023-09-21 14:00:00|25.42|24.02|25.47|24.07|25.48|24.08|25.4|24|174
1695305100000|2023-09-21 14:05:00|25.48|24.08|25.52|24.12|25.53|24.13|25.44|24.04|186
1695305400000|2023-09-21 14:10:00|25.51|24.11|25.49|24.09|25.52|24.12|25.46|24.06|99
1695305700000|2023-09-21 14:15:00|25.48|24.08|25.5|24.1|25.51|24.11|25.48|24.08|31
1695306000000|2023-09-21 14:20:00|25.52|24.12|25.49|24.09|25.52|24.12|25.49|24.09|58
1695306300000|2023-09-21 14:25:00|25.48|24.08|25.47|24.07|25.49|24.09|25.46|24.06|15
1695306600000|2023-09-21 14:30:00|25.46|24.06|25.51|24.11|25.51|24.11|25.46|24.06|36
1695306900000|2023-09-21 14:35:00|25.5|24.1|25.52|24.12|25.53|24.13|25.5|24.1|117
1695307200000|2023-09-21 14:40:00|25.51|24.11|25.51|24.11|25.52|24.12|25.5|24.1|15
1695307500000|2023-09-21 14:45:00|25.52|24.12|25.53|24.13|25.53|24.13|25.5|24.1|56
1695307800000|2023-09-21 14:50:00|25.54|24.14|25.54|24.14|25.55|24.15|25.53|24.13|43
1695308100000|2023-09-21 14:55:00|25.53|24.13|25.53|24.13|25.54|24.14|25.52|24.12|11
1695308400000|2023-09-21 15:00:00|25.54|24.14|25.52|24.12|25.54|24.14|25.5|24.1|17
1695308700000|2023-09-21 15:05:00|25.51|24.11|25.5|24.1|25.53|24.13|25.5|24.1|10
1695309000000|2023-09-21 15:10:00|25.51|24.11|25.5|24.1|25.53|24.13|25.49|24.09|14
1695309300000|2023-09-21 15:15:00|25.49|24.09|25.48|24.08|25.5|24.1|25.46|24.06|52
1695309600000|2023-09-21 15:20:00|25.49|24.09|25.53|24.13|25.53|24.13|25.49|24.09|5
1695309900000|2023-09-21 15:25:00|25.54|24.14|25.52|24.12|25.54|24.14|25.52|24.12|25
1695310200000|2023-09-21 15:30:00|25.51|24.11|25.52|24.12|25.53|24.13|25.51|24.11|12
1695310500000|2023-09-21 15:35:00|25.51|24.11|25.51|24.11|25.52|24.12|25.51|24.11|61
1695310800000|2023-09-21 15:40:00|25.52|24.12|25.55|24.15|25.56|24.16|25.52|24.12|40
1695311100000|2023-09-21 15:45:00|25.56|24.16|25.58|24.18|25.58|24.18|25.54|24.14|33
1695311400000|2023-09-21 15:50:00|25.59|24.19|25.56|24.16|25.61|24.21|25.56|24.16|72
1695311700000|2023-09-21 15:55:00|25.57|24.17|25.54|24.14|25.57|24.17|25.54|24.14|72
1695312000000|2023-09-21 16:00:00|25.55|24.15|25.49|24.09|25.55|24.15|25.49|24.09|63
1695312300000|2023-09-21 16:05:00|25.48|24.08|25.51|24.11|25.52|24.12|25.47|24.07|140
1695312600000|2023-09-21 16:10:00|25.5|24.1|25.53|24.13|25.53|24.13|25.48|24.08|131
1695312900000|2023-09-21 16:15:00|25.52|24.12|25.51|24.11|25.53|24.13|25.5|24.1|86
1695313200000|2023-09-21 16:20:00|25.5|24.1|25.53|24.13|25.53|24.13|25.5|24.1|58
1695313500000|2023-09-21 16:25:00|25.52|24.12|25.5|24.1|25.53|24.13|25.5|24.1|101
1695313800000|2023-09-21 16:30:00|25.49|24.09|25.51|24.11|25.53|24.13|25.47|24.07|83
1695314100000|2023-09-21 16:35:00|25.5|24.1|25.52|24.12|25.53|24.13|25.49|24.09|67
1695314400000|2023-09-21 16:40:00|25.51|24.11|25.5|24.1|25.52|24.12|25.49|24.09|54
1695314700000|2023-09-21 16:45:00|25.49|24.09|25.49|24.09|25.5|24.1|25.49|24.09|97
1695315000000|2023-09-21 16:50:00|25.5|24.1|25.49|24.09|25.5|24.1|25.48|24.08|36
1695315300000|2023-09-21 16:55:00|25.48|24.08|25.5|24.1|25.51|24.11|25.48|24.08|35
1695315600000|2023-09-21 17:00:00|25.49|24.09|25.51|24.11|25.51|24.11|25.49|24.09|53
1695315900000|2023-09-21 17:05:00|25.5|24.1|25.53|24.13|25.54|24.14|25.5|24.1|66
1695316200000|2023-09-21 17:10:00|25.54|24.14|25.55|24.15|25.56|24.16|25.52|24.12|100
1695316500000|2023-09-21 17:15:00|25.55|24.15|25.58|24.18|25.58|24.18|25.55|24.15|66
1695316800000|2023-09-21 17:20:00|25.57|24.17|25.53|24.13|25.58|24.18|25.53|24.13|39
1695317100000|2023-09-21 17:25:00|25.54|24.14|25.56|24.16|25.56|24.16|25.52|24.12|32
1695317400000|2023-09-21 17:30:00|25.55|24.15|25.55|24.15|25.57|24.17|25.54|24.14|21
1695317700000|2023-09-21 17:35:00|25.54|24.14|25.54|24.14|25.55|24.15|25.52|24.12|27
1695318000000|2023-09-21 17:40:00|25.53|24.13|25.54|24.14|25.54|24.14|25.51|24.11|44
1695318300000|2023-09-21 17:45:00|25.53|24.13|25.53|24.13|25.54|24.14|25.53|24.13|17
1695318600000|2023-09-21 17:50:00|25.54|24.14|25.53|24.13|25.54|24.14|25.52|24.12|80
1695318900000|2023-09-21 17:55:00|25.52|24.12|25.52|24.12|25.53|24.13|25.51|24.11|47
1695319200000|2023-09-21 18:00:00|25.53|24.13|25.51|24.11|25.54|24.14|25.49|24.09|109
1695319500000|2023-09-21 18:05:00|25.52|24.12|25.54|24.14|25.55|24.15|25.52|24.12|17
1695319800000|2023-09-21 18:10:00|25.55|24.15|25.53|24.13|25.56|24.16|25.52|24.12|19
1695320100000|2023-09-21 18:15:00|25.54|24.14|25.54|24.14|25.54|24.14|25.52|24.12|88
1695320400000|2023-09-21 18:20:00|25.55|24.15|25.54|24.14|25.55|24.15|25.52|24.12|78
1695320700000|2023-09-21 18:25:00|25.53|24.13|25.53|24.13|25.54|24.14|25.51|24.11|57
1695321000000|2023-09-21 18:30:00|25.54|24.14|25.51|24.11|25.54|24.14|25.51|24.11|18
1695321300000|2023-09-21 18:35:00|25.52|24.12|25.51|24.11|25.52|24.12|25.5|24.1|78
1695321600000|2023-09-21 18:40:00|25.5|24.1|25.48|24.08|25.51|24.11|25.48|24.08|97
1695321900000|2023-09-21 18:45:00|25.49|24.09|25.48|24.08|25.49|24.09|25.47|24.07|42
1695322200000|2023-09-21 18:50:00|25.47|24.07|25.49|24.09|25.49|24.09|25.47|24.07|53
1695322500000|2023-09-21 18:55:00|25.5|24.1|25.48|24.08|25.5|24.1|25.48|24.08|73
1695322800000|2023-09-21 19:00:00|25.49|24.09|25.49|24.09|25.51|24.11|25.48|24.08|47
1695323100000|2023-09-21 19:05:00|25.5|24.1|25.47|24.07|25.5|24.1|25.46|24.06|50
1695323400000|2023-09-21 19:10:00|25.46|24.06|25.46|24.06|25.47|24.07|25.44|24.04|73
1695323700000|2023-09-21 19:15:00|25.45|24.05|25.43|24.03|25.47|24.07|25.43|24.03|88
1695324000000|2023-09-21 19:20:00|25.44|24.04|25.43|24.03|25.44|24.04|25.41|24.01|68
1695324300000|2023-09-21 19:25:00|25.44|24.04|25.43|24.03|25.44|24.04|25.43|24.03|2
1695324600000|2023-09-21 19:30:00|25.42|24.02|25.41|24.01|25.43|24.03|25.4|24|58
1695324900000|2023-09-21 19:35:00|25.4|24|25.4|24|25.41|24.01|25.4|24|35
1695325200000|2023-09-21 19:40:00|25.41|24.01|25.41|24.01|25.42|24.02|25.39|23.99|45
1695325500000|2023-09-21 19:45:00|25.4|24|25.44|24.04|25.47|24.07|25.4|24|53
1695325800000|2023-09-21 19:50:00|25.43|24.03|25.43|24.03|25.45|24.05|25.42|24.02|45
1695326100000|2023-09-21 19:55:00|25.44|24.04|25.41|24.01|25.44|24.04|25.41|24.01|42
1695326400000|2023-09-21 20:00:00|25.4|24|25.34|23.94|25.4|24|25.33|23.93|102
1695326700000|2023-09-21 20:05:00|25.35|23.95|25.33|23.93|25.35|23.95|25.27|23.87|118
1695327000000|2023-09-21 20:10:00|25.32|23.92|25.36|23.96|25.37|23.97|25.32|23.92|85
1695327300000|2023-09-21 20:15:00|25.37|23.97|25.37|23.97|25.39|23.99|25.37|23.97|81
1695327600000|2023-09-21 20:20:00|25.36|23.96|25.34|23.94|25.36|23.96|25.33|23.93|89
1695327900000|2023-09-21 20:25:00|25.35|23.95|25.32|23.92|25.35|23.95|25.28|23.88|140
1695328200000|2023-09-21 20:30:00|25.31|23.91|25.3|23.9|25.32|23.92|25.28|23.88|82
1695328500000|2023-09-21 20:35:00|25.31|23.91|25.32|23.92|25.33|23.93|25.29|23.89|106
1695328800000|2023-09-21 20:40:00|25.31|23.91|25.32|23.92|25.33|23.93|25.31|23.91|54
1695329100000|2023-09-21 20:45:00|25.31|23.91|25.33|23.93|25.34|23.94|25.31|23.91|29
1695329400000|2023-09-21 20:50:00|25.34|23.94|25.33|23.93|25.34|23.94|25.32|23.92|30
1695329700000|2023-09-21 20:55:00|25.34|23.94|25.33|23.93|25.34|23.94|25.33|23.93|36
1695330000000|2023-09-21 21:00:00|25.32|23.92|25.33|23.93|25.33|23.93|25.32|23.92|2
1695330300000|2023-09-21 21:05:00|25.32|23.92|25.33|23.93|25.34|23.94|25.32|23.92|32
1695330600000|2023-09-21 21:10:00|25.34|23.94|25.33|23.93|25.34|23.94|25.33|23.93|4
1695330900000|2023-09-21 21:15:00|25.34|23.94|25.33|23.93|25.34|23.94|25.33|23.93|2
1695331200000|2023-09-21 21:20:00|25.34|23.94|25.33|23.93|25.34|23.94|25.33|23.93|2
1695331500000|2023-09-21 21:25:00|25.32|23.92|25.29|23.89|25.32|23.92|25.29|23.89|4
1695331800000|2023-09-21 21:30:00|25.28|23.88|25.27|23.87|25.28|23.88|25.26|23.86|8
1695332100000|2023-09-21 21:35:00|25.25|23.85|25.21|23.81|25.26|23.86|25.21|23.81|22
1695332400000|2023-09-21 21:40:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|2
1695332700000|2023-09-21 21:45:00|25.24|23.84|25.25|23.85|25.26|23.86|25.23|23.83|6
1695333300000|2023-09-21 21:55:00|25.26|23.86|25.27|23.87|25.28|23.88|25.26|23.86|34
1695333600000|2023-09-21 22:00:00|25.28|23.88|25.26|23.86|25.29|23.89|25.25|23.85|45
1695333900000|2023-09-21 22:05:00|25.25|23.85|25.26|23.86|25.27|23.87|25.24|23.84|24
1695334200000|2023-09-21 22:10:00|25.27|23.87|25.25|23.85|25.27|23.87|25.24|23.84|33
1695334500000|2023-09-21 22:15:00|25.26|23.86|25.26|23.86|25.26|23.86|25.25|23.85|37
1695334800000|2023-09-21 22:20:00|25.25|23.85|25.24|23.84|25.27|23.87|25.24|23.84|16
1695335100000|2023-09-21 22:25:00|25.23|23.83|25.23|23.83|25.24|23.84|25.21|23.81|107
1695335400000|2023-09-21 22:30:00|25.24|23.84|25.23|23.83|25.25|23.85|25.22|23.82|42
1695335700000|2023-09-21 22:35:00|25.24|23.84|25.24|23.84|25.26|23.86|25.23|23.83|33
1695336000000|2023-09-21 22:40:00|25.25|23.85|25.27|23.87|25.27|23.87|25.24|23.84|45
1695336300000|2023-09-21 22:45:00|25.28|23.88|25.3|23.9|25.3|23.9|25.27|23.87|43
1695336600000|2023-09-21 22:50:00|25.31|23.91|25.33|23.93|25.33|23.93|25.3|23.9|22
1695336900000|2023-09-21 22:55:00|25.32|23.92|25.33|23.93|25.34|23.94|25.32|23.92|18
1695337200000|2023-09-21 23:00:00|25.34|23.94|25.31|23.91|25.34|23.94|25.3|23.9|78
1695337500000|2023-09-21 23:05:00|25.3|23.9|25.31|23.91|25.32|23.92|25.3|23.9|76
1695337800000|2023-09-21 23:10:00|25.3|23.9|25.3|23.9|25.33|23.93|25.3|23.9|27
1695338100000|2023-09-21 23:15:00|25.29|23.89|25.29|23.89|25.3|23.9|25.28|23.88|53
1695338400000|2023-09-21 23:20:00|25.3|23.9|25.31|23.91|25.32|23.92|25.28|23.88|70
1695338700000|2023-09-21 23:25:00|25.3|23.9|25.29|23.89|25.32|23.92|25.29|23.89|12
1695339000000|2023-09-21 23:30:00|25.28|23.88|25.26|23.86|25.29|23.89|25.25|23.85|57
1695339300000|2023-09-21 23:35:00|25.25|23.85|25.25|23.85|25.26|23.86|25.24|23.84|5
1695339600000|2023-09-21 23:40:00|25.24|23.84|25.25|23.85|25.26|23.86|25.22|23.82|66
1695339900000|2023-09-21 23:45:00|25.26|23.86|25.24|23.84|25.26|23.86|25.23|23.83|31
1695340200000|2023-09-21 23:50:00|25.23|23.83|25.21|23.81|25.23|23.83|25.19|23.79|25
1695340500000|2023-09-21 23:55:00|25.2|23.8|25.2|23.8|25.22|23.82|25.2|23.8|53
1695340800000|2023-09-22 00:00:00|25.19|23.79|25.24|23.84|25.26|23.86|25.18|23.78|152
1695341100000|2023-09-22 00:05:00|25.23|23.83|25.22|23.82|25.23|23.83|25.18|23.78|176
1695341400000|2023-09-22 00:10:00|25.21|23.81|25.24|23.84|25.25|23.85|25.15|23.75|100
1695341700000|2023-09-22 00:15:00|25.23|23.83|25.26|23.86|25.27|23.87|25.22|23.82|96
1695342000000|2023-09-22 00:20:00|25.25|23.85|25.24|23.84|25.29|23.89|25.23|23.83|116
1695342300000|2023-09-22 00:25:00|25.23|23.83|25.16|23.76|25.24|23.84|25.05|23.65|142
1695342600000|2023-09-22 00:30:00|25.15|23.75|25.24|23.84|25.24|23.84|25.14|23.74|170
1695342900000|2023-09-22 00:35:00|25.25|23.85|25.26|23.86|25.26|23.86|25.21|23.81|136
1695343200000|2023-09-22 00:40:00|25.25|23.85|25.26|23.86|25.27|23.87|25.25|23.85|42
1695343500000|2023-09-22 00:45:00|25.27|23.87|25.25|23.85|25.27|23.87|25.23|23.83|91
1695343800000|2023-09-22 00:50:00|25.26|23.86|25.29|23.89|25.3|23.9|25.25|23.85|166
1695344100000|2023-09-22 00:55:00|25.3|23.9|25.3|23.9|25.3|23.9|25.28|23.88|103
1695344400000|2023-09-22 01:00:00|25.29|23.89|25.26|23.86|25.31|23.91|25.25|23.85|46
1695344700000|2023-09-22 01:05:00|25.25|23.85|25.22|23.82|25.26|23.86|25.21|23.81|82
1695345000000|2023-09-22 01:10:00|25.21|23.81|25.23|23.83|25.23|23.83|25.19|23.79|127
1695345300000|2023-09-22 01:15:00|25.22|23.82|25.29|23.89|25.3|23.9|25.22|23.82|154
1695345600000|2023-09-22 01:20:00|25.28|23.88|25.3|23.9|25.3|23.9|25.27|23.87|17
1695345900000|2023-09-22 01:25:00|25.31|23.91|25.33|23.93|25.35|23.95|25.31|23.91|123
1695346200000|2023-09-22 01:30:00|25.34|23.94|25.31|23.91|25.35|23.95|25.3|23.9|56
1695346500000|2023-09-22 01:35:00|25.3|23.9|25.3|23.9|25.31|23.91|25.28|23.88|67
1695346800000|2023-09-22 01:40:00|25.31|23.91|25.34|23.94|25.34|23.94|25.31|23.91|34
1695347100000|2023-09-22 01:45:00|25.33|23.93|25.32|23.92|25.33|23.93|25.3|23.9|58
1695347400000|2023-09-22 01:50:00|25.31|23.91|25.27|23.87|25.31|23.91|25.26|23.86|51
1695347700000|2023-09-22 01:55:00|25.28|23.88|25.24|23.84|25.3|23.9|25.23|23.83|101
1695348000000|2023-09-22 02:00:00|25.25|23.85|25.24|23.84|25.26|23.86|25.22|23.82|57
1695348300000|2023-09-22 02:05:00|25.23|23.83|25.26|23.86|25.27|23.87|25.23|23.83|92
1695348600000|2023-09-22 02:10:00|25.25|23.85|25.24|23.84|25.26|23.86|25.22|23.82|86
1695348900000|2023-09-22 02:15:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|14
1695349200000|2023-09-22 02:20:00|25.23|23.83|25.19|23.79|25.24|23.84|25.19|23.79|52
1695349500000|2023-09-22 02:25:00|25.2|23.8|25.19|23.79|25.21|23.81|25.17|23.77|40
1695349800000|2023-09-22 02:30:00|25.18|23.78|25.17|23.77|25.2|23.8|25.17|23.77|38
1695350100000|2023-09-22 02:35:00|25.18|23.78|25.16|23.76|25.19|23.79|25.16|23.76|27
1695350400000|2023-09-22 02:40:00|25.15|23.75|25.15|23.75|25.16|23.76|25.14|23.74|49
1695350700000|2023-09-22 02:45:00|25.14|23.74|25.17|23.77|25.17|23.77|25.14|23.74|58
1695351000000|2023-09-22 02:50:00|25.16|23.76|24.68|24.28|25.17|24.28|24.66|23.75|82
1695351300000|2023-09-22 02:55:00|24.67|24.27|24.66|24.26|24.68|24.28|24.65|24.25|6
1695351600000|2023-09-22 03:00:00|24.65|24.25|25.16|23.76|25.16|24.25|24.64|23.74|19
1695351900000|2023-09-22 03:05:00|25.17|23.77|25.21|23.81|25.21|23.81|25.16|23.76|31
1695352200000|2023-09-22 03:10:00|25.22|23.82|25.25|23.85|25.26|23.86|25.21|23.81|115
1695352500000|2023-09-22 03:15:00|25.24|23.84|25.26|23.86|25.28|23.88|25.23|23.83|137
1695352800000|2023-09-22 03:20:00|25.27|23.87|25.25|23.85|25.27|23.87|25.24|23.84|79
1695353100000|2023-09-22 03:25:00|25.24|23.84|25.22|23.82|25.25|23.85|25.22|23.82|89
1695353400000|2023-09-22 03:30:00|25.23|23.83|25.22|23.82|25.23|23.83|25.2|23.8|78
1695353700000|2023-09-22 03:35:00|25.23|23.83|25.27|23.87|25.27|23.87|25.22|23.82|55
1695354000000|2023-09-22 03:40:00|25.28|23.88|25.31|23.91|25.33|23.93|25.27|23.87|57
1695354300000|2023-09-22 03:45:00|25.32|23.92|25.33|23.93|25.33|23.93|25.31|23.91|30
1695354600000|2023-09-22 03:50:00|25.32|23.92|25.31|23.91|25.34|23.94|25.31|23.91|78
1695354900000|2023-09-22 03:55:00|25.32|23.92|25.32|23.92|25.33|23.93|25.31|23.91|19
1695355200000|2023-09-22 04:00:00|25.33|23.93|25.34|23.94|25.34|23.94|25.31|23.91|94
1695355500000|2023-09-22 04:05:00|25.35|23.95|25.34|23.94|25.35|23.95|25.33|23.93|80
1695355800000|2023-09-22 04:10:00|25.33|23.93|25.32|23.92|25.34|23.94|25.32|23.92|60
1695356100000|2023-09-22 04:15:00|25.33|23.93|25.33|23.93|25.34|23.94|25.32|23.92|91
1695356400000|2023-09-22 04:20:00|25.32|23.92|25.32|23.92|25.33|23.93|25.31|23.91|29
1695356700000|2023-09-22 04:25:00|25.33|23.93|25.32|23.92|25.33|23.93|25.32|23.92|26
1695357000000|2023-09-22 04:30:00|25.33|23.93|25.31|23.91|25.33|23.93|25.31|23.91|17
1695357300000|2023-09-22 04:35:00|25.32|23.92|25.34|23.94|25.35|23.95|25.31|23.91|33
1695357600000|2023-09-22 04:40:00|25.35|23.95|25.32|23.92|25.35|23.95|25.32|23.92|54
1695357900000|2023-09-22 04:45:00|25.33|23.93|25.32|23.92|25.33|23.93|25.31|23.91|50
1695358200000|2023-09-22 04:50:00|25.31|23.91|25.31|23.91|25.33|23.93|25.31|23.91|45
1695358500000|2023-09-22 04:55:00|25.32|23.92|25.31|23.91|25.32|23.92|25.3|23.9|116
1695358800000|2023-09-22 05:00:00|25.3|23.9|25.27|23.87|25.31|23.91|25.26|23.86|94
1695359100000|2023-09-22 05:05:00|25.28|23.88|25.27|23.87|25.29|23.89|25.27|23.87|46
1695359400000|2023-09-22 05:10:00|25.28|23.88|25.28|23.88|25.29|23.89|25.27|23.87|67
1695359700000|2023-09-22 05:15:00|25.29|23.89|25.26|23.86|25.29|23.89|25.26|23.86|70
1695360000000|2023-09-22 05:20:00|25.25|23.85|25.23|23.83|25.26|23.86|25.23|23.83|51
1695360300000|2023-09-22 05:25:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|102
1695360600000|2023-09-22 05:30:00|25.24|23.84|25.22|23.82|25.25|23.85|25.22|23.82|82
1695360900000|2023-09-22 05:35:00|25.23|23.83|25.24|23.84|25.25|23.85|25.22|23.82|72
1695361200000|2023-09-22 05:40:00|25.25|23.85|25.26|23.86|25.26|23.86|25.24|23.84|50
1695361500000|2023-09-22 05:45:00|25.27|23.87|25.31|23.91|25.31|23.91|25.26|23.86|61
1695361800000|2023-09-22 05:50:00|25.3|23.9|25.3|23.9|25.31|23.91|25.28|23.88|33
1695362100000|2023-09-22 05:55:00|25.31|23.91|25.3|23.9|25.32|23.92|25.29|23.89|48
1695362400000|2023-09-22 06:00:00|25.29|23.89|25.31|23.91|25.32|23.92|25.29|23.89|53
1695362700000|2023-09-22 06:05:00|25.32|23.92|25.29|23.89|25.33|23.93|25.29|23.89|74
1695363000000|2023-09-22 06:10:00|25.3|23.9|25.26|23.86|25.3|23.9|25.26|23.86|15
1695363300000|2023-09-22 06:15:00|25.27|23.87|25.27|23.87|25.28|23.88|25.26|23.86|33
1695363600000|2023-09-22 06:20:00|25.28|23.88|25.25|23.85|25.29|23.89|25.25|23.85|32
1695363900000|2023-09-22 06:25:00|25.26|23.86|25.27|23.87|25.28|23.88|25.25|23.85|40
1695364200000|2023-09-22 06:30:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|24
1695364500000|2023-09-22 06:35:00|25.26|23.86|25.24|23.84|25.27|23.87|25.23|23.83|41
1695364800000|2023-09-22 06:40:00|25.25|23.85|25.24|23.84|25.25|23.85|25.24|23.84|52
1695365100000|2023-09-22 06:45:00|25.25|23.85|25.25|23.85|25.26|23.86|25.24|23.84|127
1695365400000|2023-09-22 06:50:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|69
1695365700000|2023-09-22 06:55:00|25.25|23.85|25.24|23.84|25.25|23.85|25.23|23.83|70
1695366000000|2023-09-22 07:00:00|25.25|23.85|25.24|23.84|25.25|23.85|25.23|23.83|22
1695366300000|2023-09-22 07:05:00|25.25|23.85|25.24|23.84|25.25|23.85|25.23|23.83|56
1695366600000|2023-09-22 07:10:00|25.23|23.83|25.26|23.86|25.26|23.86|25.23|23.83|36
1695366900000|2023-09-22 07:15:00|25.25|23.85|25.25|23.85|25.26|23.86|25.24|23.84|21
1695367200000|2023-09-22 07:20:00|25.24|23.84|25.22|23.82|25.25|23.85|25.22|23.82|49
1695367500000|2023-09-22 07:25:00|25.21|23.81|25.19|23.79|25.22|23.82|25.18|23.78|76
1695367800000|2023-09-22 07:30:00|25.2|23.8|25.2|23.8|25.2|23.8|25.19|23.79|13
1695368100000|2023-09-22 07:35:00|25.21|23.81|25.19|23.79|25.22|23.82|25.18|23.78|29
1695368400000|2023-09-22 07:40:00|25.2|23.8|25.21|23.81|25.22|23.82|25.19|23.79|46
1695368700000|2023-09-22 07:45:00|25.22|23.82|25.24|23.84|25.25|23.85|25.22|23.82|67
1695369000000|2023-09-22 07:50:00|25.25|23.85|25.28|23.88|25.28|23.88|25.24|23.84|158
1695369300000|2023-09-22 07:55:00|25.29|23.89|25.27|23.87|25.29|23.89|25.27|23.87|15
1695369600000|2023-09-22 08:00:00|25.26|23.86|25.31|23.91|25.31|23.91|25.26|23.86|36
1695369900000|2023-09-22 08:05:00|25.3|23.9|25.3|23.9|25.32|23.92|25.27|23.87|149
1695370200000|2023-09-22 08:10:00|25.31|23.91|25.32|23.92|25.33|23.93|25.3|23.9|40
1695370500000|2023-09-22 08:15:00|25.33|23.93|25.31|23.91|25.33|23.93|25.3|23.9|45
1695370800000|2023-09-22 08:20:00|25.3|23.9|25.28|23.88|25.31|23.91|25.28|23.88|95
1695371100000|2023-09-22 08:25:00|25.29|23.89|25.27|23.87|25.29|23.89|25.25|23.85|89
1695371400000|2023-09-22 08:30:00|25.28|23.88|25.27|23.87|25.29|23.89|25.27|23.87|84
1695371700000|2023-09-22 08:35:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|50
1695372000000|2023-09-22 08:40:00|25.26|23.86|25.24|23.84|25.26|23.86|25.24|23.84|3
1695372300000|2023-09-22 08:45:00|25.23|23.83|25.24|23.84|25.25|23.85|25.23|23.83|30
1695372600000|2023-09-22 08:50:00|25.25|23.85|25.23|23.83|25.25|23.85|25.22|23.82|13
1695372900000|2023-09-22 08:55:00|25.22|23.82|25.2|23.8|25.23|23.83|25.2|23.8|19
1695373200000|2023-09-22 09:00:00|25.21|23.81|25.2|23.8|25.24|23.84|25.19|23.79|71
1695373500000|2023-09-22 09:05:00|25.19|23.79|25.19|23.79|25.21|23.81|25.19|23.79|19
1695373800000|2023-09-22 09:10:00|25.2|23.8|25.18|23.78|25.2|23.8|25.17|23.77|33
1695374100000|2023-09-22 09:15:00|25.19|23.79|25.18|23.78|25.19|23.79|25.17|23.77|46
1695374400000|2023-09-22 09:20:00|25.17|23.77|25.18|23.78|25.18|23.78|25.17|23.77|50
1695374700000|2023-09-22 09:25:00|25.17|23.77|25.18|23.78|25.18|23.78|25.17|23.77|64
1695375000000|2023-09-22 09:30:00|25.19|23.79|25.19|23.79|25.2|23.8|25.18|23.78|53
1695375300000|2023-09-22 09:35:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|10
1695375600000|2023-09-22 09:40:00|25.22|23.82|25.22|23.82|25.24|23.84|25.21|23.81|51
1695375900000|2023-09-22 09:45:00|25.23|23.83|25.21|23.81|25.23|23.83|25.21|23.81|35
1695376200000|2023-09-22 09:50:00|25.22|23.82|25.21|23.81|25.22|23.82|25.2|23.8|38
1695376500000|2023-09-22 09:55:00|25.2|23.8|25.21|23.81|25.22|23.82|25.2|23.8|14
1695376800000|2023-09-22 10:00:00|25.22|23.82|25.23|23.83|25.23|23.83|25.21|23.81|30
1695377100000|2023-09-22 10:05:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|50
1695377400000|2023-09-22 10:10:00|25.22|23.82|25.23|23.83|25.24|23.84|25.22|23.82|8
1695377700000|2023-09-22 10:15:00|25.22|23.82|25.2|23.8|25.22|23.82|25.2|23.8|13
1695378000000|2023-09-22 10:20:00|25.21|23.81|25.18|23.78|25.21|23.81|25.18|23.78|71
1695378300000|2023-09-22 10:25:00|25.19|23.79|25.2|23.8|25.21|23.81|25.18|23.78|82
1695378600000|2023-09-22 10:30:00|25.19|23.79|25.19|23.79|25.2|23.8|25.18|23.78|27
1695378900000|2023-09-22 10:35:00|25.18|23.78|25.19|23.79|25.2|23.8|25.18|23.78|8
1695379200000|2023-09-22 10:40:00|25.18|23.78|25.2|23.8|25.2|23.8|25.18|23.78|29
1695379500000|2023-09-22 10:45:00|25.19|23.79|25.2|23.8|25.21|23.81|25.19|23.79|14
1695379800000|2023-09-22 10:50:00|25.21|23.81|25.2|23.8|25.21|23.81|25.2|23.8|16
1695380100000|2023-09-22 10:55:00|25.21|23.81|25.19|23.79|25.21|23.81|25.18|23.78|21
1695380400000|2023-09-22 11:00:00|25.2|23.8|25.19|23.79|25.2|23.8|25.19|23.79|14
1695380700000|2023-09-22 11:05:00|25.18|23.78|25.16|23.76|25.19|23.79|25.15|23.75|36
1695381000000|2023-09-22 11:10:00|25.15|23.75|25.19|23.79|25.19|23.79|25.15|23.75|59
1695381300000|2023-09-22 11:15:00|25.18|23.78|25.17|23.77|25.18|23.78|25.17|23.77|6
1695381600000|2023-09-22 11:20:00|25.16|23.76|25.19|23.79|25.19|23.79|25.16|23.76|20
1695381900000|2023-09-22 11:25:00|25.18|23.78|25.18|23.78|25.19|23.79|25.18|23.78|33
1695382200000|2023-09-22 11:30:00|25.17|23.77|25.22|23.82|25.22|23.82|25.17|23.77|48
1695382500000|2023-09-22 11:35:00|25.21|23.81|25.21|23.81|25.22|23.82|25.19|23.79|81
1695382800000|2023-09-22 11:40:00|25.22|23.82|25.22|23.82|25.22|23.82|25.21|23.81|57
1695383100000|2023-09-22 11:45:00|25.21|23.81|25.2|23.8|25.22|23.82|25.2|23.8|16
1695383400000|2023-09-22 11:50:00|25.21|23.81|25.21|23.81|25.22|23.82|25.2|23.8|85
1695383700000|2023-09-22 11:55:00|25.22|23.82|25.21|23.81|25.22|23.82|25.2|23.8|44
1695384000000|2023-09-22 12:00:00|25.2|23.8|25.19|23.79|25.21|23.81|25.18|23.78|50
1695384300000|2023-09-22 12:05:00|25.2|23.8|25.19|23.79|25.2|23.8|25.19|23.79|30
1695384600000|2023-09-22 12:10:00|25.2|23.8|25.17|23.77|25.2|23.8|25.17|23.77|18
1695384900000|2023-09-22 12:15:00|25.18|23.78|25.17|23.77|25.18|23.78|25.17|23.77|4
1695385200000|2023-09-22 12:20:00|25.16|23.76|25.2|23.8|25.21|23.81|25.16|23.76|27
1695385500000|2023-09-22 12:25:00|25.21|23.81|25.2|23.8|25.21|23.81|25.2|23.8|116
1695385800000|2023-09-22 12:30:00|25.19|23.79|25.15|23.75|25.21|23.81|25.14|23.74|29
1695386100000|2023-09-22 12:35:00|25.14|23.74|25.15|23.75|25.16|23.76|25.14|23.74|30
1695386400000|2023-09-22 12:40:00|25.16|23.76|25.17|23.77|25.17|23.77|25.15|23.75|40
1695386700000|2023-09-22 12:45:00|25.16|23.76|25.14|23.74|25.16|23.76|25.14|23.74|13
1695387000000|2023-09-22 12:50:00|25.13|23.73|25.13|23.73|25.14|23.74|25.11|23.71|131
1695387300000|2023-09-22 12:55:00|25.14|23.74|25.12|23.72|25.14|23.74|25.11|23.71|129
1695387600000|2023-09-22 13:00:00|25.12|23.72|25.11|23.71|25.12|23.72|25.1|23.7|34
1695387900000|2023-09-22 13:05:00|25.1|23.7|25.12|23.72|25.12|23.72|25.09|23.69|75
1695388200000|2023-09-22 13:10:00|25.11|23.71|25.13|23.73|25.14|23.74|25.11|23.71|89
1695388500000|2023-09-22 13:15:00|25.14|23.74|25.14|23.74|25.14|23.74|25.13|23.73|17
1695388800000|2023-09-22 13:20:00|25.15|23.75|25.14|23.74|25.17|23.77|25.14|23.74|52
1695389100000|2023-09-22 13:25:00|25.15|23.75|25.16|23.76|25.16|23.76|25.14|23.74|18
1695389400000|2023-09-22 13:30:00|25.15|23.75|25.15|23.75|25.16|23.76|25.12|23.72|117
1695389700000|2023-09-22 13:35:00|25.16|23.76|25.13|23.73|25.16|23.76|25.13|23.73|56
1695390000000|2023-09-22 13:40:00|25.14|23.74|25.11|23.71|25.14|23.74|25.1|23.7|44
1695390300000|2023-09-22 13:45:00|25.12|23.72|25.14|23.74|25.16|23.76|25.11|23.71|137
1695390600000|2023-09-22 13:50:00|25.13|23.73|25.1|23.7|25.14|23.74|25.08|23.68|94
1695390900000|2023-09-22 13:55:00|25.09|23.69|25.16|23.76|25.16|23.76|25.09|23.69|110
1695391200000|2023-09-22 14:00:00|25.15|23.75|25.19|23.79|25.19|23.79|25.13|23.73|139
1695391500000|2023-09-22 14:05:00|25.18|23.78|25.23|23.83|25.24|23.84|25.18|23.78|144
1695391800000|2023-09-22 14:10:00|25.22|23.82|25.2|23.8|25.23|23.83|25.19|23.79|37
1695392100000|2023-09-22 14:15:00|25.19|23.79|25.21|23.81|25.21|23.81|25.17|23.77|84
1695392400000|2023-09-22 14:20:00|25.2|23.8|25.23|23.83|25.23|23.83|25.19|23.79|76
1695392700000|2023-09-22 14:25:00|25.22|23.82|25.23|23.83|25.23|23.83|25.21|23.81|6
1695393000000|2023-09-22 14:30:00|25.24|23.84|25.27|23.87|25.28|23.88|25.23|23.83|84
1695393300000|2023-09-22 14:35:00|25.28|23.88|25.26|23.86|25.28|23.88|25.26|23.86|25
1695393600000|2023-09-22 14:40:00|25.27|23.87|25.24|23.84|25.27|23.87|25.23|23.83|86
1695393900000|2023-09-22 14:45:00|25.25|23.85|25.2|23.8|25.25|23.85|25.2|23.8|24
1695394200000|2023-09-22 14:50:00|25.21|23.81|25.18|23.78|25.21|23.81|25.18|23.78|26
1695394500000|2023-09-22 14:55:00|25.19|23.79|25.22|23.82|25.22|23.82|25.18|23.78|40
1695394800000|2023-09-22 15:00:00|25.21|23.81|25.2|23.8|25.22|23.82|25.2|23.8|12
1695395100000|2023-09-22 15:05:00|25.21|23.81|25.2|23.8|25.23|23.83|25.2|23.8|18
1695395400000|2023-09-22 15:10:00|25.19|23.79|25.19|23.79|25.2|23.8|25.19|23.79|3
1695395700000|2023-09-22 15:15:00|25.18|23.78|25.21|23.81|25.21|23.81|25.18|23.78|72
1695396000000|2023-09-22 15:20:00|25.2|23.8|25.2|23.8|25.21|23.81|25.2|23.8|17
1695396300000|2023-09-22 15:25:00|25.21|23.81|25.22|23.82|25.22|23.82|25.2|23.8|36
1695396600000|2023-09-22 15:30:00|25.21|23.81|25.24|23.84|25.24|23.84|25.21|23.81|90
1695396900000|2023-09-22 15:35:00|25.25|23.85|25.23|23.83|25.25|23.85|25.22|23.82|15
1695397200000|2023-09-22 15:40:00|25.22|23.82|25.22|23.82|25.23|23.83|25.21|23.81|15
1695397500000|2023-09-22 15:45:00|25.21|23.81|25.21|23.81|25.22|23.82|25.2|23.8|20
1695397800000|2023-09-22 15:50:00|25.2|23.8|25.19|23.79|25.21|23.81|25.17|23.77|84
1695398100000|2023-09-22 15:55:00|25.18|23.78|25.15|23.75|25.19|23.79|25.13|23.73|58
1695398400000|2023-09-22 16:00:00|25.14|23.74|25.13|23.73|25.15|23.75|25.13|23.73|39
1695398700000|2023-09-22 16:05:00|25.14|23.74|25.15|23.75|25.15|23.75|25.13|23.73|34
1695399000000|2023-09-22 16:10:00|25.14|23.74|25.15|23.75|25.15|23.75|25.13|23.73|68
1695399300000|2023-09-22 16:15:00|25.14|23.74|25.14|23.74|25.15|23.75|25.12|23.72|79
1695399600000|2023-09-22 16:20:00|25.13|23.73|25.13|23.73|25.14|23.74|25.11|23.71|37
1695399900000|2023-09-22 16:25:00|25.12|23.72|25.12|23.72|25.13|23.73|25.11|23.71|59
1695400200000|2023-09-22 16:30:00|25.13|23.73|25.12|23.72|25.13|23.73|25.11|23.71|8
1695400500000|2023-09-22 16:35:00|25.11|23.71|25.11|23.71|25.13|23.73|25.1|23.7|89
1695400800000|2023-09-22 16:40:00|25.1|23.7|25.1|23.7|25.11|23.71|25.09|23.69|85
1695401100000|2023-09-22 16:45:00|25.09|23.69|25.02|23.62|25.1|23.7|25.01|23.61|173
1695401400000|2023-09-22 16:50:00|25.03|23.63|25.05|23.65|25.07|23.67|25.01|23.61|129
1695401700000|2023-09-22 16:55:00|25.04|23.64|25.03|23.63|25.05|23.65|25.02|23.62|18
1695402000000|2023-09-22 17:00:00|25.02|23.62|25.06|23.66|25.07|23.67|25.02|23.62|73
1695402300000|2023-09-22 17:05:00|25.05|23.65|25.02|23.62|25.06|23.66|25.01|23.61|17
1695402600000|2023-09-22 17:10:00|25.01|23.61|25.03|23.63|25.03|23.63|25.01|23.61|47
1695402900000|2023-09-22 17:15:00|25.04|23.64|25.01|23.61|25.04|23.64|25.01|23.61|12
1695403200000|2023-09-22 17:20:00|25.02|23.62|25|23.6|25.02|23.62|25|23.6|17
1695403500000|2023-09-22 17:25:00|24.98|23.58|25.01|23.61|25.01|23.61|24.98|23.58|16
1695403800000|2023-09-22 17:30:00|25.02|23.62|25.03|23.63|25.04|23.64|25.01|23.61|70
1695404100000|2023-09-22 17:35:00|25.04|23.64|25|23.6|25.06|23.66|24.99|23.59|47
1695404400000|2023-09-22 17:40:00|24.99|23.59|25.02|23.62|25.03|23.63|24.99|23.59|28
1695404700000|2023-09-22 17:45:00|25.01|23.61|25.02|23.62|25.03|23.63|24.99|23.59|36
1695405000000|2023-09-22 17:50:00|25.03|23.63|25.04|23.64|25.06|23.66|25.02|23.62|58
1695405300000|2023-09-22 17:55:00|25.05|23.65|25.06|23.66|25.07|23.67|25.04|23.64|38
1695405600000|2023-09-22 18:00:00|25.07|23.67|25.1|23.7|25.11|23.71|25.06|23.66|138
1695405900000|2023-09-22 18:05:00|25.09|23.69|25.07|23.67|25.09|23.69|25.05|23.65|23
1695406200000|2023-09-22 18:10:00|25.06|23.66|25.08|23.68|25.1|23.7|25.06|23.66|27
1695406500000|2023-09-22 18:15:00|25.09|23.69|25.1|23.7|25.1|23.7|25.09|23.69|10
1695406800000|2023-09-22 18:20:00|25.11|23.71|25.09|23.69|25.11|23.71|25.09|23.69|21
1695407100000|2023-09-22 18:25:00|25.1|23.7|25.09|23.69|25.12|23.72|25.09|23.69|20
1695407400000|2023-09-22 18:30:00|25.08|23.68|25.1|23.7|25.11|23.71|25.07|23.67|79
1695407700000|2023-09-22 18:35:00|25.09|23.69|25.07|23.67|25.1|23.7|25.06|23.66|49
1695408000000|2023-09-22 18:40:00|25.06|23.66|25.06|23.66|25.07|23.67|25.05|23.65|65
1695408300000|2023-09-22 18:45:00|25.07|23.67|25.13|23.73|25.14|23.74|25.06|23.66|118
1695408600000|2023-09-22 18:50:00|25.12|23.72|25.09|23.69|25.13|23.73|25.09|23.69|36
1695408900000|2023-09-22 18:55:00|25.1|23.7|25.11|23.71|25.11|23.71|25.09|23.69|80
1695409200000|2023-09-22 19:00:00|25.12|23.72|25.14|23.74|25.15|23.75|25.11|23.71|139
1695409500000|2023-09-22 19:05:00|25.13|23.73|25.15|23.75|25.15|23.75|25.13|23.73|139
1695409800000|2023-09-22 19:10:00|25.16|23.76|25.12|23.72|25.18|23.78|25.12|23.72|90
1695410100000|2023-09-22 19:15:00|25.13|23.73|25.14|23.74|25.15|23.75|25.12|23.72|90
1695410400000|2023-09-22 19:20:00|25.15|23.75|25.15|23.75|25.16|23.76|25.14|23.74|7
1695410700000|2023-09-22 19:25:00|25.14|23.74|25.11|23.71|25.14|23.74|25.11|23.71|40
1695411000000|2023-09-22 19:30:00|25.1|23.7|25.08|23.68|25.1|23.7|25.08|23.68|33
1695411300000|2023-09-22 19:35:00|25.07|23.67|25.07|23.67|25.08|23.68|25.07|23.67|17
1695411600000|2023-09-22 19:40:00|25.08|23.68|25.06|23.66|25.08|23.68|25.05|23.65|79
1695411900000|2023-09-22 19:45:00|25.05|23.65|25.08|23.68|25.09|23.69|25.05|23.65|110
1695412200000|2023-09-22 19:50:00|25.07|23.67|25.07|23.67|25.09|23.69|25.05|23.65|99
1695412500000|2023-09-22 19:55:00|25.08|23.68|25.07|23.67|25.08|23.68|25.06|23.66|32
1695412800000|2023-09-22 20:00:00|25.06|23.66|25.08|23.68|25.1|23.7|25.06|23.66|27
1695413100000|2023-09-22 20:05:00|25.07|23.67|25.09|23.69|25.09|23.69|25.06|23.66|94
1695413400000|2023-09-22 20:10:00|25.08|23.68|25.09|23.69|25.09|23.69|25.08|23.68|64
1695413700000|2023-09-22 20:15:00|25.08|23.68|25.08|23.68|25.09|23.69|25.07|23.67|75
1695414000000|2023-09-22 20:20:00|25.07|23.67|25.06|23.66|25.08|23.68|25.06|23.66|108
1695414300000|2023-09-22 20:25:00|25.07|23.67|25.06|23.66|25.07|23.67|25.05|23.65|76
1695414600000|2023-09-22 20:30:00|25.05|23.65|25.05|23.65|25.06|23.66|25.02|23.62|107
1695414900000|2023-09-22 20:35:00|25.06|23.66|25.04|23.64|25.06|23.66|25.04|23.64|9
1695415200000|2023-09-22 20:40:00|25.03|23.63|25.04|23.64|25.04|23.64|25.02|23.62|71
1695415500000|2023-09-22 20:45:00|25.05|23.65|25.05|23.65|25.06|23.66|25.03|23.63|23
1695415800000|2023-09-22 20:50:00|25.06|23.66|25.07|23.67|25.08|23.68|25.06|23.66|24
1695416100000|2023-09-22 20:55:00|25.08|23.68|25.07|23.67|25.08|23.68|25.06|23.66|18
1695452400000|2023-09-23 07:00:00|25.24|23.84|25.25|23.85|25.25|23.85|25.22|23.82|14
1695452700000|2023-09-23 07:05:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|6
1695453000000|2023-09-23 07:10:00|25.24|23.84|25.24|23.84|25.24|23.84|25.24|23.84|1
1695453300000|2023-09-23 07:15:00|25.23|23.83|25.23|23.83|25.24|23.84|25.22|23.82|13
1695453600000|2023-09-23 07:20:00|25.24|23.84|25.2|23.8|25.25|23.85|25.2|23.8|11
1695453900000|2023-09-23 07:25:00|25.19|23.79|25.2|23.8|25.2|23.8|25.19|23.79|6
1695454200000|2023-09-23 07:30:00|25.19|23.79|25.24|23.84|25.24|23.84|25.19|23.79|24
1695454500000|2023-09-23 07:35:00|25.23|23.83|25.23|23.83|25.23|23.83|25.23|23.83|1
1695454800000|2023-09-23 07:40:00|25.22|23.82|25.24|23.84|25.24|23.84|25.22|23.82|15
1695455100000|2023-09-23 07:45:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|2
1695455400000|2023-09-23 07:50:00|25.23|23.83|25.23|23.83|25.24|23.84|25.21|23.81|13
1695455700000|2023-09-23 07:55:00|25.24|23.84|25.25|23.85|25.26|23.86|25.23|23.83|18
1695456000000|2023-09-23 08:00:00|25.26|23.86|25.24|23.84|25.26|23.86|25.24|23.84|7
1695456300000|2023-09-23 08:05:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|2
1695456600000|2023-09-23 08:10:00|25.27|23.87|25.25|23.85|25.27|23.87|25.25|23.85|9
1695456900000|2023-09-23 08:15:00|25.26|23.86|25.24|23.84|25.27|23.87|25.24|23.84|17
1695457200000|2023-09-23 08:20:00|25.25|23.85|25.23|23.83|25.25|23.85|25.23|23.83|11
1695457500000|2023-09-23 08:25:00|25.24|23.84|25.24|23.84|25.24|23.84|25.24|23.84|1
1695457800000|2023-09-23 08:30:00|25.25|23.85|25.26|23.86|25.26|23.86|25.24|23.84|6
1695458100000|2023-09-23 08:35:00|25.25|23.85|25.27|23.87|25.27|23.87|25.25|23.85|5
1695458400000|2023-09-23 08:40:00|25.26|23.86|25.28|23.88|25.28|23.88|25.26|23.86|3
1695458700000|2023-09-23 08:45:00|25.27|23.87|25.29|23.89|25.29|23.89|25.27|23.87|3
1695459000000|2023-09-23 08:50:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|12
1695459300000|2023-09-23 08:55:00|25.3|23.9|25.28|23.88|25.31|23.91|25.28|23.88|5
1695459600000|2023-09-23 09:00:00|25.27|23.87|25.28|23.88|25.28|23.88|25.26|23.86|4
1695459900000|2023-09-23 09:05:00|25.29|23.89|25.3|23.9|25.31|23.91|25.29|23.89|14
1695460200000|2023-09-23 09:10:00|25.29|23.89|25.27|23.87|25.3|23.9|25.27|23.87|7
1695460500000|2023-09-23 09:15:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|4
1695460800000|2023-09-23 09:20:00|25.26|23.86|25.27|23.87|25.27|23.87|25.25|23.85|4
1695461100000|2023-09-23 09:25:00|25.26|23.86|25.25|23.85|25.27|23.87|25.25|23.85|10
1695461400000|2023-09-23 09:30:00|25.24|23.84|25.27|23.87|25.27|23.87|25.24|23.84|8
1695461700000|2023-09-23 09:35:00|25.26|23.86|25.26|23.86|25.27|23.87|25.25|23.85|7
1695462000000|2023-09-23 09:40:00|25.25|23.85|25.26|23.86|25.27|23.87|25.25|23.85|8
1695462300000|2023-09-23 09:45:00|25.27|23.87|25.27|23.87|25.27|23.87|25.26|23.86|7
1695462600000|2023-09-23 09:50:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|4
1695462900000|2023-09-23 09:55:00|25.28|23.88|25.29|23.89|25.3|23.9|25.28|23.88|6
1695463200000|2023-09-23 10:00:00|25.3|23.9|25.29|23.89|25.3|23.9|25.29|23.89|4
1695463500000|2023-09-23 10:05:00|25.28|23.88|25.28|23.88|25.28|23.88|25.27|23.87|5
1695463800000|2023-09-23 10:10:00|25.27|23.87|25.29|23.89|25.29|23.89|25.27|23.87|9
1695464100000|2023-09-23 10:15:00|25.3|23.9|25.3|23.9|25.31|23.91|25.3|23.9|7
1695464400000|2023-09-23 10:20:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|7
1695464700000|2023-09-23 10:25:00|25.3|23.9|25.3|23.9|25.31|23.91|25.3|23.9|9
1695465000000|2023-09-23 10:30:00|25.31|23.91|25.34|23.94|25.34|23.94|25.3|23.9|18
1695465300000|2023-09-23 10:35:00|25.33|23.93|25.35|23.95|25.35|23.95|25.33|23.93|5
1695465600000|2023-09-23 10:40:00|25.36|23.96|25.34|23.94|25.36|23.96|25.33|23.93|9
1695465900000|2023-09-23 10:45:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|28
1695466200000|2023-09-23 10:50:00|25.35|23.95|25.34|23.94|25.35|23.95|25.33|23.93|22
1695466500000|2023-09-23 10:55:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|12
1695466800000|2023-09-23 11:00:00|25.33|23.93|25.33|23.93|25.34|23.94|25.33|23.93|7
1695467100000|2023-09-23 11:05:00|25.34|23.94|25.36|23.96|25.36|23.96|25.33|23.93|9
1695467400000|2023-09-23 11:10:00|25.35|23.95|25.34|23.94|25.35|23.95|25.34|23.94|10
1695467700000|2023-09-23 11:15:00|25.33|23.93|25.33|23.93|25.34|23.94|25.33|23.93|17
1695468000000|2023-09-23 11:20:00|25.32|23.92|25.32|23.92|25.32|23.92|25.31|23.91|3
1695468300000|2023-09-23 11:25:00|25.31|23.91|25.33|23.93|25.34|23.94|25.31|23.91|7
1695468600000|2023-09-23 11:30:00|25.34|23.94|25.34|23.94|25.35|23.95|25.33|23.93|7
1695468900000|2023-09-23 11:35:00|25.35|23.95|25.34|23.94|25.35|23.95|25.34|23.94|2
1695469200000|2023-09-23 11:40:00|25.35|23.95|25.35|23.95|25.35|23.95|25.35|23.95|1
1695469500000|2023-09-23 11:45:00|25.36|23.96|25.34|23.94|25.36|23.96|25.34|23.94|9
1695469800000|2023-09-23 11:50:00|25.35|23.95|25.35|23.95|25.36|23.96|25.35|23.95|5
1695470100000|2023-09-23 11:55:00|25.36|23.96|25.37|23.97|25.4|24|25.35|23.95|14
1695470400000|2023-09-23 12:00:00|25.38|23.98|25.36|23.96|25.38|23.98|25.35|23.95|31
1695470700000|2023-09-23 12:05:00|25.35|23.95|25.36|23.96|25.36|23.96|25.35|23.95|4
1695471000000|2023-09-23 12:10:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|12
1695471300000|2023-09-23 12:15:00|25.35|23.95|25.33|23.93|25.36|23.96|25.33|23.93|23
1695471600000|2023-09-23 12:20:00|25.34|23.94|25.33|23.93|25.34|23.94|25.31|23.91|88
1695471900000|2023-09-23 12:25:00|25.34|23.94|25.33|23.93|25.34|23.94|25.32|23.92|12
1695472200000|2023-09-23 12:30:00|25.32|23.92|25.28|23.88|25.33|23.93|25.28|23.88|7
1695472500000|2023-09-23 12:35:00|25.29|23.89|25.31|23.91|25.31|23.91|25.29|23.89|3
1695472800000|2023-09-23 12:40:00|25.32|23.92|25.31|23.91|25.32|23.92|25.3|23.9|6
1695473100000|2023-09-23 12:45:00|25.32|23.92|25.27|23.87|25.32|23.92|25.27|23.87|8
1695473400000|2023-09-23 12:50:00|25.26|23.86|25.25|23.85|25.28|23.88|25.25|23.85|20
1695473700000|2023-09-23 12:55:00|25.26|23.86|25.27|23.87|25.27|23.87|25.25|23.85|8
1695474000000|2023-09-23 13:00:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|26
1695474300000|2023-09-23 13:05:00|25.26|23.86|25.25|23.85|25.27|23.87|25.25|23.85|8
1695474600000|2023-09-23 13:10:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|15
1695474900000|2023-09-23 13:15:00|25.25|23.85|25.23|23.83|25.25|23.85|25.22|23.82|5
1695475200000|2023-09-23 13:20:00|25.22|23.82|25.24|23.84|25.24|23.84|25.22|23.82|5
1695475500000|2023-09-23 13:25:00|25.25|23.85|25.24|23.84|25.26|23.86|25.24|23.84|4
1695475800000|2023-09-23 13:30:00|25.23|23.83|25.25|23.85|25.25|23.85|25.23|23.83|13
1695476100000|2023-09-23 13:35:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|6
1695476400000|2023-09-23 13:40:00|25.26|23.86|25.25|23.85|25.26|23.86|25.25|23.85|22
1695476700000|2023-09-23 13:45:00|25.24|23.84|25.23|23.83|25.25|23.85|25.22|23.82|10
1695477000000|2023-09-23 13:50:00|25.22|23.82|25.23|23.83|25.24|23.84|25.22|23.82|16
1695477300000|2023-09-23 13:55:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|26
1695477600000|2023-09-23 14:00:00|25.24|23.84|25.23|23.83|25.24|23.84|25.22|23.82|26
1695477900000|2023-09-23 14:05:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|6
1695478200000|2023-09-23 14:10:00|25.24|23.84|25.22|23.82|25.24|23.84|25.22|23.82|17
1695478500000|2023-09-23 14:15:00|25.23|23.83|25.23|23.83|25.23|23.83|25.22|23.82|13
1695478800000|2023-09-23 14:20:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|43
1695479100000|2023-09-23 14:25:00|25.27|23.87|25.3|23.9|25.3|23.9|25.27|23.87|32
1695479400000|2023-09-23 14:30:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|6
1695479700000|2023-09-23 14:35:00|25.29|23.89|25.28|23.88|25.3|23.9|25.28|23.88|32
1695480000000|2023-09-23 14:40:00|25.29|23.89|25.28|23.88|25.29|23.89|25.28|23.88|98
1695480300000|2023-09-23 14:45:00|25.29|23.89|25.27|23.87|25.29|23.89|25.26|23.86|169
1695480600000|2023-09-23 14:50:00|25.26|23.86|25.25|23.85|25.26|23.86|25.24|23.84|14
1695480900000|2023-09-23 14:55:00|25.24|23.84|25.25|23.85|25.26|23.86|25.24|23.84|6
1695481200000|2023-09-23 15:00:00|25.24|23.84|25.24|23.84|25.25|23.85|25.23|23.83|9
1695481500000|2023-09-23 15:05:00|25.23|23.83|25.25|23.85|25.25|23.85|25.23|23.83|3
1695481800000|2023-09-23 15:10:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|2
1695482100000|2023-09-23 15:15:00|25.22|23.82|25.21|23.81|25.24|23.84|25.21|23.81|6
1695482400000|2023-09-23 15:20:00|25.2|23.8|25.2|23.8|25.2|23.8|25.15|23.75|23
1695482700000|2023-09-23 15:25:00|25.19|23.79|25.17|23.77|25.2|23.8|25.17|23.77|5
1695483000000|2023-09-23 15:30:00|25.18|23.78|25.19|23.79|25.2|23.8|25.18|23.78|6
1695483300000|2023-09-23 15:35:00|25.18|23.78|25.2|23.8|25.2|23.8|25.18|23.78|3
1695483600000|2023-09-23 15:40:00|25.19|23.79|25.19|23.79|25.19|23.79|25.18|23.78|5
1695483900000|2023-09-23 15:45:00|25.2|23.8|25.22|23.82|25.22|23.82|25.2|23.8|15
1695484200000|2023-09-23 15:50:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|2
1695484800000|2023-09-23 16:00:00|25.23|23.83|25.21|23.81|25.24|23.84|25.21|23.81|45
1695485100000|2023-09-23 16:05:00|25.2|23.8|25.22|23.82|25.22|23.82|25.2|23.8|7
1695485400000|2023-09-23 16:10:00|25.23|23.83|25.21|23.81|25.23|23.83|25.2|23.8|27
1695485700000|2023-09-23 16:15:00|25.2|23.8|25.2|23.8|25.22|23.82|25.2|23.8|35
1695486000000|2023-09-23 16:20:00|25.19|23.79|25.19|23.79|25.2|23.8|25.18|23.78|7
1695486300000|2023-09-23 16:25:00|25.18|23.78|25.18|23.78|25.19|23.79|25.17|23.77|5
1695486600000|2023-09-23 16:30:00|25.19|23.79|25.17|23.77|25.19|23.79|25.17|23.77|5
1695486900000|2023-09-23 16:35:00|25.16|23.76|25.17|23.77|25.18|23.78|25.16|23.76|12
1695487200000|2023-09-23 16:40:00|25.18|23.78|25.19|23.79|25.19|23.79|25.18|23.78|2
1695487500000|2023-09-23 16:45:00|25.18|23.78|25.22|23.82|25.22|23.82|25.18|23.78|9
1695487800000|2023-09-23 16:50:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|8
1695488100000|2023-09-23 16:55:00|25.23|23.83|25.26|23.86|25.27|23.87|25.23|23.83|8
1695488400000|2023-09-23 17:00:00|25.27|23.87|25.27|23.87|25.29|23.89|25.26|23.86|19
1695488700000|2023-09-23 17:05:00|25.26|23.86|25.23|23.83|25.26|23.86|25.22|23.82|10
1695489000000|2023-09-23 17:10:00|25.22|23.82|25.22|23.82|25.23|23.83|25.22|23.82|5
1695489300000|2023-09-23 17:15:00|25.21|23.81|25.23|23.83|25.23|23.83|25.2|23.8|9
1695489600000|2023-09-23 17:20:00|25.24|23.84|25.26|23.86|25.26|23.86|25.23|23.83|7
1695489900000|2023-09-23 17:25:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|6
1695490200000|2023-09-23 17:30:00|25.25|23.85|25.27|23.87|25.28|23.88|25.25|23.85|9
1695490500000|2023-09-23 17:35:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|2
1695490800000|2023-09-23 17:40:00|25.28|23.88|25.3|23.9|25.3|23.9|25.27|23.87|5
1695491100000|2023-09-23 17:45:00|25.31|23.91|25.3|23.9|25.31|23.91|25.29|23.89|4
1695491400000|2023-09-23 17:50:00|25.29|23.89|25.32|23.92|25.32|23.92|25.29|23.89|6
1695491700000|2023-09-23 17:55:00|25.31|23.91|25.31|23.91|25.31|23.91|25.29|23.89|7
1695492000000|2023-09-23 18:00:00|25.3|23.9|25.32|23.92|25.33|23.93|25.3|23.9|17
1695492300000|2023-09-23 18:05:00|25.31|23.91|25.33|23.93|25.33|23.93|25.31|23.91|5
1695492600000|2023-09-23 18:10:00|25.34|23.94|25.34|23.94|25.35|23.95|25.33|23.93|11
1695492900000|2023-09-23 18:15:00|25.33|23.93|25.34|23.94|25.34|23.94|25.31|23.91|20
1695493200000|2023-09-23 18:20:00|25.35|23.95|25.34|23.94|25.35|23.95|25.33|23.93|8
1695493500000|2023-09-23 18:25:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|2
1695493800000|2023-09-23 18:30:00|25.33|23.93|25.33|23.93|25.34|23.94|25.31|23.91|19
1695494100000|2023-09-23 18:35:00|25.32|23.92|25.33|23.93|25.33|23.93|25.32|23.92|6
1695494400000|2023-09-23 18:40:00|25.32|23.92|25.32|23.92|25.33|23.93|25.31|23.91|7
1695494700000|2023-09-23 18:45:00|25.31|23.91|25.31|23.91|25.32|23.92|25.3|23.9|7
1695495000000|2023-09-23 18:50:00|25.3|23.9|25.29|23.89|25.31|23.91|25.29|23.89|4
1695495300000|2023-09-23 18:55:00|25.3|23.9|25.3|23.9|25.3|23.9|25.3|23.9|1
1695495600000|2023-09-23 19:00:00|25.29|23.89|25.31|23.91|25.31|23.91|25.28|23.88|7
1695495900000|2023-09-23 19:05:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|2
1695496200000|2023-09-23 19:10:00|25.3|23.9|25.31|23.91|25.32|23.92|25.3|23.9|6
1695496500000|2023-09-23 19:15:00|25.32|23.92|25.33|23.93|25.33|23.93|25.31|23.91|6
1695496800000|2023-09-23 19:20:00|25.32|23.92|25.33|23.93|25.33|23.93|25.32|23.92|2
1695497100000|2023-09-23 19:25:00|25.32|23.92|25.34|23.94|25.34|23.94|25.32|23.92|5
1695497400000|2023-09-23 19:30:00|25.33|23.93|25.33|23.93|25.34|23.94|25.32|23.92|5
1695498000000|2023-09-23 19:40:00|25.34|23.94|25.35|23.95|25.35|23.95|25.33|23.93|4
1695498300000|2023-09-23 19:45:00|25.34|23.94|25.35|23.95|25.35|23.95|25.34|23.94|4
1695498600000|2023-09-23 19:50:00|25.36|23.96|25.37|23.97|25.37|23.97|25.35|23.95|4
1695498900000|2023-09-23 19:55:00|25.36|23.96|25.35|23.95|25.37|23.97|25.34|23.94|10
1695499200000|2023-09-23 20:00:00|25.34|23.94|25.37|23.97|25.37|23.97|25.34|23.94|8
1695499500000|2023-09-23 20:05:00|25.36|23.96|25.36|23.96|25.36|23.96|25.36|23.96|1
1695499800000|2023-09-23 20:10:00|25.37|23.97|25.37|23.97|25.38|23.98|25.36|23.96|7
1695500100000|2023-09-23 20:15:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|2
1695500400000|2023-09-23 20:20:00|25.36|23.96|25.33|23.93|25.36|23.96|25.33|23.93|12
1695500700000|2023-09-23 20:25:00|25.34|23.94|25.34|23.94|25.35|23.95|25.34|23.94|7
1695501000000|2023-09-23 20:30:00|25.33|23.93|25.32|23.92|25.34|23.94|25.32|23.92|4
1695501300000|2023-09-23 20:35:00|25.31|23.91|25.31|23.91|25.32|23.92|25.31|23.91|5
1695501600000|2023-09-23 20:40:00|25.3|23.9|25.3|23.9|25.3|23.9|25.29|23.89|3
1695501900000|2023-09-23 20:45:00|25.29|23.89|25.3|23.9|25.3|23.9|25.29|23.89|2
1695502200000|2023-09-23 20:50:00|25.29|23.89|25.29|23.89|25.3|23.9|25.29|23.89|5
1695502500000|2023-09-23 20:55:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|2
1695502800000|2023-09-23 21:00:00|25.28|23.88|25.27|23.87|25.29|23.89|25.27|23.87|4
1695503100000|2023-09-23 21:05:00|25.26|23.86|25.26|23.86|25.27|23.87|25.26|23.86|7
1695503400000|2023-09-23 21:10:00|25.25|23.85|25.28|23.88|25.28|23.88|25.25|23.85|4
1695503700000|2023-09-23 21:15:00|25.27|23.87|25.29|23.89|25.29|23.89|25.27|23.87|7
1695504600000|2023-09-23 21:30:00|25.28|23.88|25.28|23.88|25.28|23.88|25.28|23.88|1
1695505200000|2023-09-23 21:40:00|25.27|23.87|25.27|23.87|25.28|23.88|25.27|23.87|19
1695505500000|2023-09-23 21:45:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|6
1695505800000|2023-09-23 21:50:00|25.28|23.88|25.28|23.88|25.28|23.88|25.27|23.87|5
1695506100000|2023-09-23 21:55:00|25.27|23.87|25.28|23.88|25.28|23.88|25.27|23.87|2
1695506400000|2023-09-23 22:00:00|25.27|23.87|25.3|23.9|25.3|23.9|25.27|23.87|8
1695506700000|2023-09-23 22:05:00|25.31|23.91|25.31|23.91|25.31|23.91|25.31|23.91|1
1695507000000|2023-09-23 22:10:00|25.3|23.9|25.32|23.92|25.32|23.92|25.3|23.9|3
1695507300000|2023-09-23 22:15:00|25.31|23.91|25.31|23.91|25.32|23.92|25.3|23.9|5
1695507600000|2023-09-23 22:20:00|25.3|23.9|25.32|23.92|25.32|23.92|25.3|23.9|3
1695507900000|2023-09-23 22:25:00|25.31|23.91|25.31|23.91|25.32|23.92|25.3|23.9|5
1695508200000|2023-09-23 22:30:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|4
1695508500000|2023-09-23 22:35:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|2
1695508800000|2023-09-23 22:40:00|25.3|23.9|25.3|23.9|25.3|23.9|25.29|23.89|3
1695509100000|2023-09-23 22:45:00|25.29|23.89|25.29|23.89|25.3|23.9|25.28|23.88|5
1695509400000|2023-09-23 22:50:00|25.3|23.9|25.28|23.88|25.3|23.9|25.28|23.88|11
1695509700000|2023-09-23 22:55:00|25.27|23.87|25.26|23.86|25.28|23.88|25.25|23.85|6
1695510000000|2023-09-23 23:00:00|25.27|23.87|25.25|23.85|25.27|23.87|25.24|23.84|15
1695510300000|2023-09-23 23:05:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|5
1695510600000|2023-09-23 23:10:00|25.27|23.87|25.29|23.89|25.29|23.89|25.26|23.86|11
1695510900000|2023-09-23 23:15:00|25.3|23.9|25.3|23.9|25.3|23.9|25.29|23.89|3
1695511200000|2023-09-23 23:20:00|25.31|23.91|25.3|23.9|25.31|23.91|25.29|23.89|6
1695511500000|2023-09-23 23:25:00|25.29|23.89|25.3|23.9|25.3|23.9|25.29|23.89|2
1695511800000|2023-09-23 23:30:00|25.31|23.91|25.32|23.92|25.32|23.92|25.3|23.9|4
1695512100000|2023-09-23 23:35:00|25.31|23.91|25.3|23.9|25.33|23.93|25.29|23.89|10
1695512400000|2023-09-23 23:40:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|4
1695512700000|2023-09-23 23:45:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|7
1695513000000|2023-09-23 23:50:00|25.32|23.92|25.31|23.91|25.32|23.92|25.3|23.9|22
1695513300000|2023-09-23 23:55:00|25.32|23.92|25.32|23.92|25.33|23.93|25.31|23.91|27
1695513600000|2023-09-24 00:00:00|25.33|23.93|25.31|23.91|25.33|23.93|25.3|23.9|21
1695513900000|2023-09-24 00:05:00|25.3|23.9|25.32|23.92|25.32|23.92|25.3|23.9|13
1695514200000|2023-09-24 00:10:00|25.31|23.91|25.3|23.9|25.32|23.92|25.3|23.9|10
1695514500000|2023-09-24 00:15:00|25.29|23.89|25.28|23.88|25.29|23.89|25.27|23.87|16
1695514800000|2023-09-24 00:20:00|25.29|23.89|25.29|23.89|25.3|23.9|25.29|23.89|7
1695515100000|2023-09-24 00:25:00|25.3|23.9|25.31|23.91|25.31|23.91|25.29|23.89|12
1695515400000|2023-09-24 00:30:00|25.32|23.92|25.27|23.87|25.32|23.92|25.27|23.87|8
1695515700000|2023-09-24 00:35:00|25.28|23.88|25.26|23.86|25.28|23.88|25.26|23.86|13
1695516000000|2023-09-24 00:40:00|25.27|23.87|25.25|23.85|25.27|23.87|25.25|23.85|11
1695516300000|2023-09-24 00:45:00|25.26|23.86|25.23|23.83|25.26|23.86|25.2|23.8|16
1695516600000|2023-09-24 00:50:00|25.22|23.82|25.24|23.84|25.24|23.84|25.22|23.82|3
1695516900000|2023-09-24 00:55:00|25.23|23.83|25.22|23.82|25.24|23.84|25.21|23.81|14
1695517200000|2023-09-24 01:00:00|25.21|23.81|25.22|23.82|25.22|23.82|25.2|23.8|12
1695517500000|2023-09-24 01:05:00|25.21|23.81|25.21|23.81|25.22|23.82|25.21|23.81|3
1695517800000|2023-09-24 01:10:00|25.2|23.8|25.22|23.82|25.22|23.82|25.19|23.79|5
1695518100000|2023-09-24 01:15:00|25.21|23.81|25.22|23.82|25.23|23.83|25.21|23.81|8
1695518400000|2023-09-24 01:20:00|25.21|23.81|25.23|23.83|25.24|23.84|25.21|23.81|9
1695518700000|2023-09-24 01:25:00|25.22|23.82|25.23|23.83|25.23|23.83|25.21|23.81|8
1695519000000|2023-09-24 01:30:00|25.24|23.84|25.24|23.84|25.24|23.84|25.23|23.83|3
1695519300000|2023-09-24 01:35:00|25.23|23.83|25.26|23.86|25.26|23.86|25.23|23.83|16
1695519600000|2023-09-24 01:40:00|25.25|23.85|25.24|23.84|25.25|23.85|25.23|23.83|4
1695519900000|2023-09-24 01:45:00|25.23|23.83|25.23|23.83|25.24|23.84|25.23|23.83|5
1695520200000|2023-09-24 01:50:00|25.22|23.82|25.22|23.82|25.23|23.83|25.21|23.81|5
1695520500000|2023-09-24 01:55:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|4
1695520800000|2023-09-24 02:00:00|25.23|23.83|25.21|23.81|25.23|23.83|25.21|23.81|9
1695521100000|2023-09-24 02:05:00|25.2|23.8|25.22|23.82|25.22|23.82|25.2|23.8|3
1695521400000|2023-09-24 02:10:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|6
1695521700000|2023-09-24 02:15:00|25.21|23.81|25.2|23.8|25.21|23.81|25.2|23.8|2
1695522000000|2023-09-24 02:20:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|6
1695522300000|2023-09-24 02:25:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|2
1695522600000|2023-09-24 02:30:00|25.21|23.81|25.23|23.83|25.23|23.83|25.21|23.81|5
1695522900000|2023-09-24 02:35:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|2
1695523200000|2023-09-24 02:40:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|4
1695523500000|2023-09-24 02:45:00|25.24|23.84|25.24|23.84|25.24|23.84|25.23|23.83|13
1695523800000|2023-09-24 02:50:00|25.23|23.83|25.23|23.83|25.24|23.84|25.23|23.83|13
1695524100000|2023-09-24 02:55:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|4
1695524400000|2023-09-24 03:00:00|25.22|23.82|25.2|23.8|25.22|23.82|25.2|23.8|3
1695524700000|2023-09-24 03:05:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|2
1695525000000|2023-09-24 03:10:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|4
1695525300000|2023-09-24 03:15:00|25.21|23.81|25.21|23.81|25.22|23.82|25.2|23.8|27
1695525600000|2023-09-24 03:20:00|25.2|23.8|25.21|23.81|25.22|23.82|25.2|23.8|4
1695525900000|2023-09-24 03:25:00|25.22|23.82|25.21|23.81|25.22|23.82|25.21|23.81|2
1695526200000|2023-09-24 03:30:00|25.22|23.82|25.25|23.85|25.25|23.85|25.22|23.82|6
1695526500000|2023-09-24 03:35:00|25.24|23.84|25.24|23.84|25.25|23.85|25.23|23.83|5
1695526800000|2023-09-24 03:40:00|25.23|23.83|25.23|23.83|25.23|23.83|25.23|23.83|1
1695527100000|2023-09-24 03:45:00|25.22|23.82|25.22|23.82|25.23|23.83|25.22|23.82|9
1695527400000|2023-09-24 03:50:00|25.21|23.81|25.21|23.81|25.21|23.81|25.21|23.81|1
1695528000000|2023-09-24 04:00:00|25.2|23.8|25.21|23.81|25.22|23.82|25.2|23.8|6
1695528300000|2023-09-24 04:05:00|25.22|23.82|25.23|23.83|25.23|23.83|25.21|23.81|20
1695528600000|2023-09-24 04:10:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|4
1695528900000|2023-09-24 04:15:00|25.22|23.82|25.24|23.84|25.24|23.84|25.22|23.82|5
1695529200000|2023-09-24 04:20:00|25.23|23.83|25.21|23.81|25.23|23.83|25.21|23.81|23
1695529500000|2023-09-24 04:25:00|25.2|23.8|25.19|23.79|25.21|23.81|25.18|23.78|12
1695529800000|2023-09-24 04:30:00|25.18|23.78|25.17|23.77|25.19|23.79|25.17|23.77|6
1695530100000|2023-09-24 04:35:00|25.18|23.78|25.18|23.78|25.18|23.78|25.16|23.76|23
1695530400000|2023-09-24 04:40:00|25.17|23.77|25.17|23.77|25.18|23.78|25.16|23.76|9
1695530700000|2023-09-24 04:45:00|25.18|23.78|25.19|23.79|25.19|23.79|25.17|23.77|4
1695531000000|2023-09-24 04:50:00|25.2|23.8|25.2|23.8|25.2|23.8|25.18|23.78|5
1695531300000|2023-09-24 04:55:00|25.19|23.79|25.2|23.8|25.2|23.8|25.19|23.79|4
1695531600000|2023-09-24 05:00:00|25.21|23.81|25.17|23.77|25.21|23.81|25.17|23.77|17
1695531900000|2023-09-24 05:05:00|25.16|23.76|25.19|23.79|25.19|23.79|25.16|23.76|6
1695532200000|2023-09-24 05:10:00|25.2|23.8|25.2|23.8|25.2|23.8|25.19|23.79|3
1695532500000|2023-09-24 05:15:00|25.19|23.79|25.18|23.78|25.19|23.79|25.18|23.78|6
1695532800000|2023-09-24 05:20:00|25.19|23.79|25.2|23.8|25.2|23.8|25.19|23.79|4
1695533100000|2023-09-24 05:25:00|25.19|23.79|25.19|23.79|25.2|23.8|25.18|23.78|7
1695533400000|2023-09-24 05:30:00|25.18|23.78|25.18|23.78|25.19|23.79|25.17|23.77|7
1695533700000|2023-09-24 05:35:00|25.19|23.79|25.19|23.79|25.19|23.79|25.17|23.77|5
1695534000000|2023-09-24 05:40:00|25.18|23.78|25.19|23.79|25.2|23.8|25.18|23.78|4
1695534300000|2023-09-24 05:45:00|25.2|23.8|25.19|23.79|25.2|23.8|25.18|23.78|4
1695534600000|2023-09-24 05:50:00|25.2|23.8|25.21|23.81|25.21|23.81|25.19|23.79|36
1695534900000|2023-09-24 05:55:00|25.2|23.8|25.2|23.8|25.2|23.8|25.2|23.8|1
1695535200000|2023-09-24 06:00:00|25.19|23.79|25.17|23.77|25.19|23.79|25.17|23.77|7
1695535500000|2023-09-24 06:05:00|25.18|23.78|25.17|23.77|25.18|23.78|25.16|23.76|8
1695535800000|2023-09-24 06:10:00|25.16|23.76|25.16|23.76|25.17|23.77|25.16|23.76|21
1695536100000|2023-09-24 06:15:00|25.17|23.77|25.17|23.77|25.17|23.77|25.16|23.76|9
1695536400000|2023-09-24 06:20:00|25.18|23.78|25.19|23.79|25.19|23.79|25.17|23.77|4
1695536700000|2023-09-24 06:25:00|25.2|23.8|25.2|23.8|25.2|23.8|25.2|23.8|1
1695537000000|2023-09-24 06:30:00|25.19|23.79|25.21|23.81|25.21|23.81|25.19|23.79|5
1695537300000|2023-09-24 06:35:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|2
1695537600000|2023-09-24 06:40:00|25.22|23.82|25.21|23.81|25.22|23.82|25.21|23.81|4
1695537900000|2023-09-24 06:45:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|4
1695538200000|2023-09-24 06:50:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|2
1695538500000|2023-09-24 06:55:00|25.22|23.82|25.22|23.82|25.22|23.82|25.22|23.82|1
1695538800000|2023-09-24 07:00:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|2
1695539400000|2023-09-24 07:10:00|25.25|23.85|25.24|23.84|25.25|23.85|25.24|23.84|6
1695539700000|2023-09-24 07:15:00|25.25|23.85|25.23|23.83|25.25|23.85|25.23|23.83|11
1695540000000|2023-09-24 07:20:00|25.24|23.84|25.24|23.84|25.24|23.84|25.23|23.83|3
1695540300000|2023-09-24 07:25:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|4
1695540600000|2023-09-24 07:30:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|2
1695540900000|2023-09-24 07:35:00|25.23|23.83|25.24|23.84|25.25|23.85|25.23|23.83|8
1695541200000|2023-09-24 07:40:00|25.23|23.83|25.25|23.85|25.25|23.85|25.23|23.83|5
1695541500000|2023-09-24 07:45:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|2
1695541800000|2023-09-24 07:50:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|4
1695542100000|2023-09-24 07:55:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|4
1695542400000|2023-09-24 08:00:00|25.27|23.87|25.25|23.85|25.27|23.87|25.25|23.85|7
1695543000000|2023-09-24 08:10:00|25.26|23.86|25.26|23.86|25.26|23.86|25.25|23.85|3
1695543300000|2023-09-24 08:15:00|25.27|23.87|25.27|23.87|25.27|23.87|25.26|23.86|5
1695543600000|2023-09-24 08:20:00|25.26|23.86|25.27|23.87|25.28|23.88|25.26|23.86|6
1695543900000|2023-09-24 08:25:00|25.28|23.88|25.3|23.9|25.31|23.91|25.27|23.87|15
1695544200000|2023-09-24 08:30:00|25.31|23.91|25.32|23.92|25.32|23.92|25.31|23.91|4
1695544500000|2023-09-24 08:35:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|2
1695544800000|2023-09-24 08:40:00|25.29|23.89|25.29|23.89|25.29|23.89|25.29|23.89|1
1695545100000|2023-09-24 08:45:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|2
1695545400000|2023-09-24 08:50:00|25.28|23.88|25.28|23.88|25.28|23.88|25.27|23.87|7
1695545700000|2023-09-24 08:55:00|25.29|23.89|25.3|23.9|25.3|23.9|25.29|23.89|6
1695546000000|2023-09-24 09:00:00|25.31|23.91|25.32|23.92|25.32|23.92|25.3|23.9|4
1695546300000|2023-09-24 09:05:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|3
1695546600000|2023-09-24 09:10:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|4
1695546900000|2023-09-24 09:15:00|25.32|23.92|25.3|23.9|25.32|23.92|25.29|23.89|11
1695547200000|2023-09-24 09:20:00|25.31|23.91|25.28|23.88|25.31|23.91|25.28|23.88|8
1695547500000|2023-09-24 09:25:00|25.29|23.89|25.27|23.87|25.29|23.89|25.27|23.87|7
1695547800000|2023-09-24 09:30:00|25.26|23.86|25.26|23.86|25.27|23.87|25.26|23.86|5
1695548100000|2023-09-24 09:35:00|25.27|23.87|25.26|23.86|25.27|23.87|25.25|23.85|16
1695548400000|2023-09-24 09:40:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|2
1695548700000|2023-09-24 09:45:00|25.27|23.87|25.29|23.89|25.29|23.89|25.26|23.86|5
1695549000000|2023-09-24 09:50:00|25.28|23.88|25.29|23.89|25.3|23.9|25.28|23.88|8
1695549300000|2023-09-24 09:55:00|25.28|23.88|25.28|23.88|25.29|23.89|25.27|23.87|5
1695549600000|2023-09-24 10:00:00|25.29|23.89|25.3|23.9|25.3|23.9|25.29|23.89|6
1695549900000|2023-09-24 10:05:00|25.29|23.89|25.3|23.9|25.31|23.91|25.29|23.89|4
1695550500000|2023-09-24 10:15:00|25.31|23.91|25.3|23.9|25.31|23.91|25.29|23.89|4
1695550800000|2023-09-24 10:20:00|25.29|23.89|25.29|23.89|25.3|23.9|25.29|23.89|5
1695551100000|2023-09-24 10:25:00|25.28|23.88|25.27|23.87|25.29|23.89|25.27|23.87|8
1695551400000|2023-09-24 10:30:00|25.28|23.88|25.28|23.88|25.28|23.88|25.26|23.86|5
1695551700000|2023-09-24 10:35:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|6
1695552000000|2023-09-24 10:40:00|25.25|23.85|25.25|23.85|25.26|23.86|25.25|23.85|3
1695552300000|2023-09-24 10:45:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|15
1695552600000|2023-09-24 10:50:00|25.23|23.83|25.25|23.85|25.25|23.85|25.23|23.83|7
1695553200000|2023-09-24 11:00:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|6
1695553500000|2023-09-24 11:05:00|25.24|23.84|25.21|23.81|25.25|23.85|25.19|23.79|20
1695553800000|2023-09-24 11:10:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|2
1695554100000|2023-09-24 11:15:00|25.2|23.8|25.25|23.85|25.25|23.85|25.2|23.8|8
1695554400000|2023-09-24 11:20:00|25.26|23.86|25.27|23.87|25.28|23.88|25.25|23.85|12
1695554700000|2023-09-24 11:25:00|25.28|23.88|25.27|23.87|25.28|23.88|25.26|23.86|4
1695555000000|2023-09-24 11:30:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|4
1695555300000|2023-09-24 11:35:00|25.26|23.86|25.26|23.86|25.27|23.87|25.25|23.85|21
1695555600000|2023-09-24 11:40:00|25.25|23.85|25.23|23.83|25.26|23.86|25.23|23.83|17
1695555900000|2023-09-24 11:45:00|25.24|23.84|25.26|23.86|25.27|23.87|25.24|23.84|5
1695556200000|2023-09-24 11:50:00|25.27|23.87|25.27|23.87|25.27|23.87|25.27|23.87|1
1695556500000|2023-09-24 11:55:00|25.26|23.86|25.28|23.88|25.28|23.88|25.26|23.86|5
1695556800000|2023-09-24 12:00:00|25.29|23.89|25.31|23.91|25.31|23.91|25.28|23.88|5
1695557100000|2023-09-24 12:05:00|25.3|23.9|25.31|23.91|25.31|23.91|25.28|23.88|6
1695557400000|2023-09-24 12:10:00|25.3|23.9|25.29|23.89|25.3|23.9|25.28|23.88|4
1695557700000|2023-09-24 12:15:00|25.28|23.88|25.3|23.9|25.3|23.9|25.28|23.88|3
1695558000000|2023-09-24 12:20:00|25.31|23.91|25.32|23.92|25.32|23.92|25.3|23.9|6
1695558300000|2023-09-24 12:25:00|25.31|23.91|25.27|23.87|25.31|23.91|25.27|23.87|9
1695558600000|2023-09-24 12:30:00|25.26|23.86|25.25|23.85|25.27|23.87|25.25|23.85|16
1695558900000|2023-09-24 12:35:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|18
1695559200000|2023-09-24 12:40:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|8
1695559500000|2023-09-24 12:45:00|25.28|23.88|25.3|23.9|25.3|23.9|25.28|23.88|9
1695559800000|2023-09-24 12:50:00|25.29|23.89|25.31|23.91|25.31|23.91|25.29|23.89|7
1695560100000|2023-09-24 12:55:00|25.3|23.9|25.31|23.91|25.31|23.91|25.29|23.89|6
1695560400000|2023-09-24 13:00:00|25.32|23.92|25.32|23.92|25.33|23.93|25.3|23.9|21
1695560700000|2023-09-24 13:05:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|5
1695561000000|2023-09-24 13:10:00|25.3|23.9|25.3|23.9|25.31|23.91|25.3|23.9|5
1695561300000|2023-09-24 13:15:00|25.31|23.91|25.3|23.9|25.31|23.91|25.29|23.89|6
1695561600000|2023-09-24 13:20:00|25.29|23.89|25.27|23.87|25.3|23.9|25.27|23.87|7
1695561900000|2023-09-24 13:25:00|25.28|23.88|25.27|23.87|25.28|23.88|25.26|23.86|14
1695562200000|2023-09-24 13:30:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|6
1695562500000|2023-09-24 13:35:00|25.28|23.88|25.28|23.88|25.29|23.89|25.27|23.87|9
1695562800000|2023-09-24 13:40:00|25.27|23.87|25.28|23.88|25.28|23.88|25.27|23.87|4
1695563100000|2023-09-24 13:45:00|25.27|23.87|25.3|23.9|25.3|23.9|25.27|23.87|6
1695563400000|2023-09-24 13:50:00|25.29|23.89|25.3|23.9|25.31|23.91|25.29|23.89|14
1695563700000|2023-09-24 13:55:00|25.29|23.89|25.28|23.88|25.29|23.89|25.27|23.87|10
1695564000000|2023-09-24 14:00:00|25.27|23.87|25.25|23.85|25.28|23.88|25.25|23.85|7
1695564300000|2023-09-24 14:05:00|25.24|23.84|25.25|23.85|25.26|23.86|25.23|23.83|6
1695564600000|2023-09-24 14:10:00|25.24|23.84|25.23|23.83|25.26|23.86|25.23|23.83|8
1695564900000|2023-09-24 14:15:00|25.22|23.82|25.24|23.84|25.25|23.85|25.22|23.82|7
1695565200000|2023-09-24 14:20:00|25.23|23.83|25.23|23.83|25.23|23.83|25.21|23.81|13
1695565500000|2023-09-24 14:25:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|12
1695565800000|2023-09-24 14:30:00|25.22|23.82|25.22|23.82|25.23|23.83|25.21|23.81|9
1695566100000|2023-09-24 14:35:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|2
1695566400000|2023-09-24 14:40:00|25.21|23.81|25.23|23.83|25.23|23.83|25.21|23.81|5
1695566700000|2023-09-24 14:45:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|8
1695567000000|2023-09-24 14:50:00|25.24|23.84|25.24|23.84|25.25|23.85|25.23|23.83|5
1695567300000|2023-09-24 14:55:00|25.25|23.85|25.25|23.85|25.25|23.85|25.24|23.84|5
1695567600000|2023-09-24 15:00:00|25.24|23.84|25.27|23.87|25.27|23.87|25.24|23.84|4
1695567900000|2023-09-24 15:05:00|25.26|23.86|25.25|23.85|25.26|23.86|25.24|23.84|4
1695568200000|2023-09-24 15:10:00|25.26|23.86|25.25|23.85|25.26|23.86|25.25|23.85|10
1695568500000|2023-09-24 15:15:00|25.24|23.84|25.22|23.82|25.25|23.85|25.21|23.81|11
1695568800000|2023-09-24 15:20:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|4
1695569100000|2023-09-24 15:25:00|25.21|23.81|25.21|23.81|25.21|23.81|25.2|23.8|5
1695569400000|2023-09-24 15:30:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|6
1695569700000|2023-09-24 15:35:00|25.2|23.8|25.2|23.8|25.21|23.81|25.18|23.78|11
1695570000000|2023-09-24 15:40:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|4
1695570300000|2023-09-24 15:45:00|25.21|23.81|25.23|23.83|25.23|23.83|25.21|23.81|7
1695570600000|2023-09-24 15:50:00|25.22|23.82|25.24|23.84|25.24|23.84|25.22|23.82|5
1695570900000|2023-09-24 15:55:00|25.23|23.83|25.23|23.83|25.24|23.84|25.23|23.83|5
1695571200000|2023-09-24 16:00:00|25.22|23.82|25.25|23.85|25.25|23.85|25.22|23.82|8
1695571500000|2023-09-24 16:05:00|25.24|23.84|25.22|23.82|25.24|23.84|25.21|23.81|5
1695571800000|2023-09-24 16:10:00|25.23|23.83|25.23|23.83|25.23|23.83|25.22|23.82|3
1695572100000|2023-09-24 16:15:00|25.24|23.84|25.22|23.82|25.24|23.84|25.21|23.81|15
1695572400000|2023-09-24 16:20:00|25.21|23.81|25.21|23.81|25.22|23.82|25.21|23.81|3
1695572700000|2023-09-24 16:25:00|25.22|23.82|25.22|23.82|25.22|23.82|25.21|23.81|41
1695573000000|2023-09-24 16:30:00|25.2|23.8|25.22|23.82|25.23|23.83|25.2|23.8|13
1695573300000|2023-09-24 16:35:00|25.23|23.83|25.2|23.8|25.23|23.83|25.2|23.8|6
1695573600000|2023-09-24 16:40:00|25.21|23.81|25.21|23.81|25.21|23.81|25.21|23.81|1
1695573900000|2023-09-24 16:45:00|25.22|23.82|25.23|23.83|25.23|23.83|25.21|23.81|10
1695574200000|2023-09-24 16:50:00|25.22|23.82|25.21|23.81|25.23|23.83|25.21|23.81|6
1695574500000|2023-09-24 16:55:00|25.22|23.82|25.22|23.82|25.22|23.82|25.21|23.81|11
1695574800000|2023-09-24 17:00:00|25.21|23.81|25.19|23.79|25.21|23.81|25.19|23.79|5
1695575100000|2023-09-24 17:05:00|25.2|23.8|25.19|23.79|25.2|23.8|25.18|23.78|16
1695575400000|2023-09-24 17:10:00|25.2|23.8|25.21|23.81|25.21|23.81|25.19|23.79|8
1695575700000|2023-09-24 17:15:00|25.22|23.82|25.22|23.82|25.22|23.82|25.21|23.81|3
1695576000000|2023-09-24 17:20:00|25.23|23.83|25.22|23.82|25.24|23.84|25.22|23.82|12
1695576300000|2023-09-24 17:25:00|25.23|23.83|25.22|23.82|25.23|23.83|25.22|23.82|12
1695576600000|2023-09-24 17:30:00|25.23|23.83|25.22|23.82|25.24|23.84|25.22|23.82|4
1695576900000|2023-09-24 17:35:00|25.23|23.83|25.25|23.85|25.25|23.85|25.23|23.83|3
1695577200000|2023-09-24 17:40:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|8
1695577500000|2023-09-24 17:45:00|25.26|23.86|25.29|23.89|25.3|23.9|25.25|23.85|18
1695577800000|2023-09-24 17:50:00|25.3|23.9|25.31|23.91|25.31|23.91|25.28|23.88|12
1695578100000|2023-09-24 17:55:00|25.32|23.92|25.3|23.9|25.32|23.92|25.29|23.89|29
1695578400000|2023-09-24 18:00:00|25.31|23.91|25.31|23.91|25.32|23.92|25.31|23.91|7
1695578700000|2023-09-24 18:05:00|25.32|23.92|25.3|23.9|25.34|23.94|25.3|23.9|47
1695579000000|2023-09-24 18:10:00|25.31|23.91|25.3|23.9|25.31|23.91|25.29|23.89|10
1695579300000|2023-09-24 18:15:00|25.29|23.89|25.25|23.85|25.29|23.89|25.25|23.85|13
1695579600000|2023-09-24 18:20:00|25.24|23.84|25.19|23.79|25.24|23.84|25.1|23.7|104
1695579900000|2023-09-24 18:25:00|25.18|23.78|25.21|23.81|25.22|23.82|25.18|23.78|28
1695580200000|2023-09-24 18:30:00|25.2|23.8|25.25|23.85|25.27|23.87|25.19|23.79|48
1695580500000|2023-09-24 18:35:00|25.24|23.84|25.27|23.87|25.27|23.87|25.23|23.83|22
1695580800000|2023-09-24 18:40:00|25.28|23.88|25.26|23.86|25.28|23.88|25.25|23.85|15
1695581100000|2023-09-24 18:45:00|25.27|23.87|25.27|23.87|25.28|23.88|25.26|23.86|35
1695581400000|2023-09-24 18:50:00|25.26|23.86|25.26|23.86|25.27|23.87|25.25|23.85|79
1695581700000|2023-09-24 18:55:00|25.25|23.85|25.26|23.86|25.26|23.86|25.24|23.84|18
1695582000000|2023-09-24 19:00:00|25.25|23.85|25.24|23.84|25.26|23.86|25.24|23.84|50
1695582300000|2023-09-24 19:05:00|25.25|23.85|25.25|23.85|25.25|23.85|25.24|23.84|5
1695582600000|2023-09-24 19:10:00|25.24|23.84|25.24|23.84|25.25|23.85|25.22|23.82|15
1695582900000|2023-09-24 19:15:00|25.23|23.83|25.2|23.8|25.24|23.84|25.2|23.8|30
1695583200000|2023-09-24 19:20:00|25.21|23.81|25.21|23.81|25.22|23.82|25.21|23.81|19
1695583500000|2023-09-24 19:25:00|25.2|23.8|25.17|23.77|25.21|23.81|25.14|23.74|70
1695583800000|2023-09-24 19:30:00|25.18|23.78|25.17|23.77|25.22|23.82|25.17|23.77|44
1695584100000|2023-09-24 19:35:00|25.16|23.76|25.15|23.75|25.16|23.76|25.13|23.73|10
1695584400000|2023-09-24 19:40:00|25.14|23.74|25.14|23.74|25.15|23.75|25.12|23.72|37
1695584700000|2023-09-24 19:45:00|25.13|23.73|25.14|23.74|25.15|23.75|25.13|23.73|14
1695585000000|2023-09-24 19:50:00|25.13|23.73|25.16|23.76|25.16|23.76|25.13|23.73|6
1695585300000|2023-09-24 19:55:00|25.15|23.75|25.12|23.72|25.16|23.76|25.12|23.72|6
1695585600000|2023-09-24 20:00:00|25.13|23.73|25.15|23.75|25.16|23.76|25.13|23.73|15
1695585900000|2023-09-24 20:05:00|25.14|23.74|25.14|23.74|25.16|23.76|25.14|23.74|7
1695586200000|2023-09-24 20:10:00|25.13|23.73|25.11|23.71|25.15|23.75|25.11|23.71|25
1695586500000|2023-09-24 20:15:00|25.12|23.72|25.1|23.7|25.12|23.72|25.1|23.7|13
1695586800000|2023-09-24 20:20:00|25.09|23.69|25.09|23.69|25.1|23.7|25.06|23.66|27
1695587100000|2023-09-24 20:25:00|25.1|23.7|25.12|23.72|25.12|23.72|25.09|23.69|19
1695587400000|2023-09-24 20:30:00|25.13|23.73|25.15|23.75|25.15|23.75|25.13|23.73|7
1695587700000|2023-09-24 20:35:00|25.16|23.76|25.16|23.76|25.17|23.77|25.14|23.74|13
1695588000000|2023-09-24 20:40:00|25.15|23.75|25.16|23.76|25.17|23.77|25.14|23.74|8
1695588300000|2023-09-24 20:45:00|25.17|23.77|25.17|23.77|25.18|23.78|25.15|23.75|11
1695588600000|2023-09-24 20:50:00|25.18|23.78|25.18|23.78|25.19|23.79|25.17|23.77|23
1695588900000|2023-09-24 20:55:00|25.17|23.77|25.17|23.77|25.18|23.78|25.16|23.76|5
1695589200000|2023-09-24 21:00:00|25.16|23.76|25.18|23.78|25.19|23.79|25.16|23.76|13
1695589500000|2023-09-24 21:05:00|25.17|23.77|25.17|23.77|25.19|23.79|25.17|23.77|39
1695589800000|2023-09-24 21:10:00|25.18|23.78|25.15|23.75|25.18|23.78|25.14|23.74|28
1695590100000|2023-09-24 21:15:00|25.14|23.74|25.14|23.74|25.15|23.75|25.13|23.73|27
1695590400000|2023-09-24 21:20:00|25.13|23.73|25.14|23.74|25.14|23.74|25.13|23.73|8
1695590700000|2023-09-24 21:25:00|25.13|23.73|25.16|23.76|25.16|23.76|25.13|23.73|30
1695591000000|2023-09-24 21:30:00|25.15|23.75|25.15|23.75|25.15|23.75|25.15|23.75|1
1695591300000|2023-09-24 21:35:00|25.16|23.76|25.17|23.77|25.18|23.78|25.16|23.76|26
1695591600000|2023-09-24 21:40:00|25.18|23.78|25.19|23.79|25.19|23.79|25.18|23.78|2
1695591900000|2023-09-24 21:45:00|25.2|23.8|25.19|23.79|25.2|23.8|25.19|23.79|48
1695592200000|2023-09-24 21:50:00|25.2|23.8|25.21|23.81|25.21|23.81|25.19|23.79|38
1695592500000|2023-09-24 21:55:00|25.22|23.82|25.22|23.82|25.22|23.82|25.22|23.82|1
1695592800000|2023-09-24 22:00:00|25.21|23.81|25.19|23.79|25.22|23.82|25.19|23.79|9
1695593400000|2023-09-24 22:10:00|25.18|23.78|25.19|23.79|25.2|23.8|25.18|23.78|16
1695593700000|2023-09-24 22:15:00|25.2|23.8|25.19|23.79|25.2|23.8|25.18|23.78|22
1695594000000|2023-09-24 22:20:00|25.2|23.8|25.21|23.81|25.22|23.82|25.2|23.8|4
1695594300000|2023-09-24 22:25:00|25.22|23.82|25.23|23.83|25.24|23.84|25.21|23.81|8
1695594600000|2023-09-24 22:30:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|2
1695594900000|2023-09-24 22:35:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|2
1695595200000|2023-09-24 22:40:00|25.22|23.82|25.21|23.81|25.22|23.82|25.2|23.8|4
1695595500000|2023-09-24 22:45:00|25.2|23.8|25.18|23.78|25.2|23.8|25.18|23.78|5
1695595800000|2023-09-24 22:50:00|25.19|23.79|25.18|23.78|25.19|23.79|25.17|23.77|4
1695596100000|2023-09-24 22:55:00|25.17|23.77|25.17|23.77|25.17|23.77|25.17|23.77|1
1695596400000|2023-09-24 23:00:00|25.16|23.76|25.14|23.74|25.16|23.76|25.14|23.74|3
1695597000000|2023-09-24 23:10:00|25.13|23.73|25.11|23.71|25.13|23.73|25.11|23.71|55
1695597300000|2023-09-24 23:15:00|25.12|23.72|25.11|23.71|25.14|23.74|25.11|23.71|72
1695597600000|2023-09-24 23:20:00|25.12|23.72|25.09|23.69|25.13|23.73|25.09|23.69|32
1695597900000|2023-09-24 23:25:00|25.1|23.7|25.01|23.61|25.11|23.71|24.89|23.49|117
1695598200000|2023-09-24 23:30:00|25|23.6|24.91|23.51|25|23.6|24.9|23.5|54
1695598500000|2023-09-24 23:35:00|24.92|23.52|24.95|23.55|24.97|23.57|24.9|23.5|32
1695598800000|2023-09-24 23:40:00|24.94|23.54|24.95|23.55|24.97|23.57|24.93|23.53|22
1695599100000|2023-09-24 23:45:00|24.94|23.54|24.97|23.57|24.97|23.57|24.94|23.54|26
1695599400000|2023-09-24 23:50:00|24.98|23.58|24.95|23.55|24.98|23.58|24.95|23.55|6
1695599700000|2023-09-24 23:55:00|24.98|23.58|24.98|23.58|25.01|23.61|24.98|23.58|16
1695600000000|2023-09-25 00:00:00|24.97|23.57|24.98|23.58|24.99|23.59|24.94|23.54|22
1695600300000|2023-09-25 00:05:00|24.99|23.59|24.97|23.57|24.99|23.59|24.96|23.56|11
1695600600000|2023-09-25 00:10:00|24.96|23.56|24.99|23.59|24.99|23.59|24.93|23.53|32
1695600900000|2023-09-25 00:15:00|24.98|23.58|24.96|23.56|24.98|23.58|24.96|23.56|3
1695601200000|2023-09-25 00:20:00|24.95|23.55|24.93|23.53|24.98|23.58|24.75|23.35|123
1695601500000|2023-09-25 00:25:00|24.92|23.52|24.95|23.55|24.96|23.56|24.92|23.52|16
1695601800000|2023-09-25 00:30:00|24.96|23.56|24.93|23.53|24.98|23.58|24.93|23.53|16
1695602100000|2023-09-25 00:35:00|24.92|23.52|24.93|23.53|24.95|23.55|24.89|23.49|50
1695602400000|2023-09-25 00:40:00|24.94|23.54|24.99|23.59|25|23.6|24.91|23.51|22
1695602700000|2023-09-25 00:45:00|24.98|23.58|25.03|23.63|25.05|23.65|24.98|23.58|21
1695603000000|2023-09-25 00:50:00|25.02|23.62|25.04|23.64|25.05|23.65|25.02|23.62|15
1695603300000|2023-09-25 00:55:00|25.05|23.65|25.1|23.7|25.1|23.7|25.05|23.65|8
1695603600000|2023-09-25 01:00:00|25.11|23.71|25.19|23.79|25.19|23.79|25.1|23.7|31
1695603900000|2023-09-25 01:05:00|25.18|23.78|25.24|23.84|25.24|23.84|25.17|23.77|17
1695604200000|2023-09-25 01:10:00|25.23|23.83|25.24|23.84|25.24|23.84|25.22|23.82|14
1695604500000|2023-09-25 01:15:00|25.23|23.83|25.15|23.75|25.24|23.84|25.13|23.73|25
1695604800000|2023-09-25 01:20:00|25.14|23.74|25.17|23.77|25.17|23.77|25.13|23.73|12
1695605100000|2023-09-25 01:25:00|25.18|23.78|25.17|23.77|25.2|23.8|25.17|23.77|14
1695605400000|2023-09-25 01:30:00|25.16|23.76|25.18|23.78|25.19|23.79|25.15|23.75|21
1695605700000|2023-09-25 01:35:00|25.19|23.79|25.18|23.78|25.19|23.79|25.18|23.78|2
1695606000000|2023-09-25 01:40:00|25.17|23.77|25.14|23.74|25.17|23.77|25.14|23.74|6
1695606300000|2023-09-25 01:45:00|25.13|23.73|25.11|23.71|25.13|23.73|25.11|23.71|11
1695606600000|2023-09-25 01:50:00|25.12|23.72|25.11|23.71|25.12|23.72|25.1|23.7|8
1695606900000|2023-09-25 01:55:00|25.1|23.7|25.11|23.71|25.12|23.72|25.09|23.69|10
1695607200000|2023-09-25 02:00:00|25.1|23.7|25.13|23.73|25.14|23.74|25.1|23.7|20
1695607500000|2023-09-25 02:05:00|25.12|23.72|25.14|23.74|25.14|23.74|25.11|23.71|5
1695607800000|2023-09-25 02:10:00|25.15|23.75|25.16|23.76|25.17|23.77|25.15|23.75|5
1695608100000|2023-09-25 02:15:00|25.15|23.75|25.18|23.78|25.19|23.79|25.15|23.75|34
1695608400000|2023-09-25 02:20:00|25.19|23.79|25.13|23.73|25.19|23.79|25.13|23.73|7
1695608700000|2023-09-25 02:25:00|25.14|23.74|25.15|23.75|25.17|23.77|25.14|23.74|24
1695609000000|2023-09-25 02:30:00|25.16|23.76|25.16|23.76|25.17|23.77|25.16|23.76|11
1695609300000|2023-09-25 02:35:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|2
1695609600000|2023-09-25 02:40:00|25.15|23.75|25.17|23.77|25.17|23.77|25.15|23.75|3
1695609900000|2023-09-25 02:45:00|25.16|23.76|25.15|23.75|25.16|23.76|25.15|23.75|4
1695610200000|2023-09-25 02:50:00|25.14|23.74|25.15|23.75|25.15|23.75|25.14|23.74|2
1695610500000|2023-09-25 02:55:00|25.16|23.76|25.16|23.76|25.16|23.76|25.16|23.76|1
1695610800000|2023-09-25 03:00:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|2
1695611100000|2023-09-25 03:05:00|25.17|23.77|25.2|23.8|25.2|23.8|25.17|23.77|6
1695611400000|2023-09-25 03:10:00|25.19|23.79|25.17|23.77|25.19|23.79|25.17|23.77|3
1695612000000|2023-09-25 03:20:00|25.16|23.76|25.16|23.76|25.16|23.76|25.16|23.76|1
1695612300000|2023-09-25 03:25:00|25.15|23.75|25.15|23.75|25.15|23.75|25.14|23.74|3
1695612600000|2023-09-25 03:30:00|25.16|23.76|25.17|23.77|25.17|23.77|25.16|23.76|2
1695612900000|2023-09-25 03:35:00|25.16|23.76|25.15|23.75|25.16|23.76|25.15|23.75|2
1695613200000|2023-09-25 03:40:00|25.14|23.74|25.15|23.75|25.15|23.75|25.14|23.74|2
1695613500000|2023-09-25 03:45:00|25.14|23.74|25.11|23.71|25.14|23.74|25.11|23.71|4
1695613800000|2023-09-25 03:50:00|25.1|23.7|25.11|23.71|25.11|23.71|25.1|23.7|2
1695614100000|2023-09-25 03:55:00|25.1|23.7|25.1|23.7|25.11|23.71|25.1|23.7|3
1695614400000|2023-09-25 04:00:00|25.09|23.69|25.1|23.7|25.1|23.7|25.07|23.67|6
1695614700000|2023-09-25 04:05:00|25.11|23.71|25.13|23.73|25.13|23.73|25.11|23.71|13
1695615000000|2023-09-25 04:10:00|25.15|23.75|25.17|23.77|25.18|23.78|25.15|23.75|27
1695615300000|2023-09-25 04:15:00|25.18|23.78|25.19|23.79|25.2|23.8|25.18|23.78|12
1695615600000|2023-09-25 04:20:00|25.2|23.8|25.23|23.83|25.23|23.83|25.2|23.8|10
1695615900000|2023-09-25 04:25:00|25.24|23.84|25.22|23.82|25.24|23.84|25.22|23.82|21
1695616200000|2023-09-25 04:30:00|25.23|23.83|25.19|23.79|25.23|23.83|25.19|23.79|7
1695616500000|2023-09-25 04:35:00|25.2|23.8|25.19|23.79|25.2|23.8|25.18|23.78|42
1695616800000|2023-09-25 04:40:00|25.18|23.78|25.17|23.77|25.19|23.79|25.17|23.77|4
1695617100000|2023-09-25 04:45:00|25.18|23.78|25.16|23.76|25.19|23.79|25.16|23.76|5
1695617400000|2023-09-25 04:50:00|25.17|23.77|25.19|23.79|25.19|23.79|25.17|23.77|3
1695617700000|2023-09-25 04:55:00|25.2|23.8|25.2|23.8|25.2|23.8|25.2|23.8|1
1695618000000|2023-09-25 05:00:00|25.19|23.79|25.22|23.82|25.22|23.82|25.19|23.79|12
1695618300000|2023-09-25 05:05:00|25.21|23.81|25.18|23.78|25.21|23.81|25.17|23.77|10
1695618600000|2023-09-25 05:10:00|25.19|23.79|25.18|23.78|25.19|23.79|25.17|23.77|6
1695618900000|2023-09-25 05:15:00|25.17|23.77|25.19|23.79|25.19|23.79|25.17|23.77|7
1695619200000|2023-09-25 05:20:00|25.18|23.78|25.14|23.74|25.18|23.78|25.14|23.74|5
1695619500000|2023-09-25 05:25:00|25.15|23.75|25.14|23.74|25.16|23.76|25.13|23.73|6
1695619800000|2023-09-25 05:30:00|25.13|23.73|25.14|23.74|25.14|23.74|25.13|23.73|6
1695620100000|2023-09-25 05:35:00|25.15|23.75|25.16|23.76|25.17|23.77|25.14|23.74|12
1695620400000|2023-09-25 05:40:00|25.17|23.77|25.17|23.77|25.17|23.77|25.16|23.76|57
1695620700000|2023-09-25 05:45:00|25.13|23.73|25.12|23.72|25.14|23.74|25.12|23.72|4
1695621000000|2023-09-25 05:50:00|25.13|23.73|25.12|23.72|25.13|23.73|25.12|23.72|4
1695621300000|2023-09-25 05:55:00|25.13|23.73|25.14|23.74|25.15|23.75|25.13|23.73|4
1695621600000|2023-09-25 06:00:00|25.15|23.75|25.14|23.74|25.15|23.75|25.14|23.74|4
1695621900000|2023-09-25 06:05:00|25.13|23.73|25.09|23.69|25.13|23.73|25.09|23.69|5
1695622200000|2023-09-25 06:10:00|25.08|23.68|25.06|23.66|25.09|23.69|25.04|23.64|35
1695622500000|2023-09-25 06:15:00|25.05|23.65|25.08|23.68|25.08|23.68|25.05|23.65|22
1695622800000|2023-09-25 06:20:00|25.09|23.69|25.09|23.69|25.11|23.71|25.09|23.69|17
1695623100000|2023-09-25 06:25:00|25.1|23.7|25.12|23.72|25.14|23.74|25.1|23.7|33
1695623400000|2023-09-25 06:30:00|25.11|23.71|25.16|23.76|25.16|23.76|25.11|23.71|16
1695623700000|2023-09-25 06:35:00|25.17|23.77|25.18|23.78|25.18|23.78|25.17|23.77|8
1695624000000|2023-09-25 06:40:00|25.17|23.77|25.2|23.8|25.21|23.81|25.17|23.77|18
1695624300000|2023-09-25 06:45:00|25.19|23.79|25.18|23.78|25.19|23.79|25.17|23.77|6
1695624600000|2023-09-25 06:50:00|25.19|23.79|25.19|23.79|25.2|23.8|25.18|23.78|11
1695624900000|2023-09-25 06:55:00|25.18|23.78|25.16|23.76|25.19|23.79|25.16|23.76|21
1695625200000|2023-09-25 07:00:00|25.15|23.75|25.19|23.79|25.19|23.79|25.15|23.75|5
1695625500000|2023-09-25 07:05:00|25.18|23.78|25.17|23.77|25.19|23.79|25.15|23.75|10
1695625800000|2023-09-25 07:10:00|25.18|23.78|25.19|23.79|25.19|23.79|25.17|23.77|14
1695626100000|2023-09-25 07:15:00|25.18|23.78|25.18|23.78|25.2|23.8|25.18|23.78|35
1695626400000|2023-09-25 07:20:00|25.19|23.79|25.2|23.8|25.2|23.8|25.18|23.78|24
1695626700000|2023-09-25 07:25:00|25.19|23.79|25.18|23.78|25.2|23.8|25.18|23.78|6
1695627000000|2023-09-25 07:30:00|25.17|23.77|25.16|23.76|25.17|23.77|25.15|23.75|6
1695627300000|2023-09-25 07:35:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|2
1695627600000|2023-09-25 07:40:00|25.17|23.77|25.2|23.8|25.21|23.81|25.17|23.77|38
1695627900000|2023-09-25 07:45:00|25.21|23.81|25.24|23.84|25.24|23.84|25.21|23.81|14
1695628200000|2023-09-25 07:50:00|25.25|23.85|25.23|23.83|25.25|23.85|25.23|23.83|15
1695628500000|2023-09-25 07:55:00|25.22|23.82|25.2|23.8|25.22|23.82|25.19|23.79|9
1695628800000|2023-09-25 08:00:00|25.21|23.81|25.23|23.83|25.25|23.85|25.21|23.81|21
1695629100000|2023-09-25 08:05:00|25.22|23.82|25.24|23.84|25.24|23.84|25.21|23.81|17
1695629400000|2023-09-25 08:10:00|25.23|23.83|25.23|23.83|25.25|23.85|25.23|23.83|7
1695629700000|2023-09-25 08:15:00|25.24|23.84|25.24|23.84|25.24|23.84|25.24|23.84|1
1695630000000|2023-09-25 08:20:00|25.23|23.83|25.23|23.83|25.25|23.85|25.23|23.83|5
1695630300000|2023-09-25 08:25:00|25.24|23.84|25.22|23.82|25.24|23.84|25.22|23.82|5
1695630600000|2023-09-25 08:30:00|25.21|23.81|25.2|23.8|25.21|23.81|25.19|23.79|4
1695630900000|2023-09-25 08:35:00|25.19|23.79|25.18|23.78|25.2|23.8|25.17|23.77|12
1695631200000|2023-09-25 08:40:00|25.17|23.77|25.15|23.75|25.17|23.77|25.14|23.74|5
1695631500000|2023-09-25 08:45:00|25.16|23.76|25.17|23.77|25.17|23.77|25.15|23.75|8
1695631800000|2023-09-25 08:50:00|25.16|23.76|25.18|23.78|25.19|23.79|25.16|23.76|5
1695632100000|2023-09-25 08:55:00|25.17|23.77|25.18|23.78|25.18|23.78|25.17|23.77|6
1695632400000|2023-09-25 09:00:00|25.19|23.79|25.17|23.77|25.19|23.79|25.17|23.77|7
1695632700000|2023-09-25 09:05:00|25.16|23.76|25.19|23.79|25.2|23.8|25.16|23.76|36
1695633000000|2023-09-25 09:10:00|25.2|23.8|25.18|23.78|25.2|23.8|25.18|23.78|5
1695633300000|2023-09-25 09:15:00|25.19|23.79|25.17|23.77|25.19|23.79|25.16|23.76|19
1695633600000|2023-09-25 09:20:00|25.18|23.78|25.15|23.75|25.18|23.78|25.15|23.75|20
1695633900000|2023-09-25 09:25:00|25.16|23.76|25.17|23.77|25.18|23.78|25.16|23.76|8
1695634200000|2023-09-25 09:30:00|25.16|23.76|25.14|23.74|25.17|23.77|25.14|23.74|7
1695634500000|2023-09-25 09:35:00|25.13|23.73|25.12|23.72|25.14|23.74|25.1|23.7|18
1695634800000|2023-09-25 09:40:00|25.11|23.71|25.13|23.73|25.13|23.73|25.11|23.71|11
1695635100000|2023-09-25 09:45:00|25.14|23.74|25.15|23.75|25.16|23.76|25.14|23.74|18
1695635400000|2023-09-25 09:50:00|25.14|23.74|25.12|23.72|25.15|23.75|25.12|23.72|9
1695635700000|2023-09-25 09:55:00|25.11|23.71|25.1|23.7|25.11|23.71|25.1|23.7|10
1695636000000|2023-09-25 10:00:00|25.11|23.71|25.12|23.72|25.13|23.73|25.11|23.71|34
1695636300000|2023-09-25 10:05:00|25.13|23.73|25.13|23.73|25.13|23.73|25.12|23.72|3
1695636600000|2023-09-25 10:10:00|25.14|23.74|25.15|23.75|25.15|23.75|25.13|23.73|28
1695636900000|2023-09-25 10:15:00|25.16|23.76|25.14|23.74|25.16|23.76|25.14|23.74|5
1695637200000|2023-09-25 10:20:00|25.15|23.75|25.15|23.75|25.15|23.75|25.13|23.73|11
1695637500000|2023-09-25 10:25:00|25.16|23.76|25.16|23.76|25.17|23.77|25.15|23.75|23
1695637800000|2023-09-25 10:30:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|4
1695638100000|2023-09-25 10:35:00|25.17|23.77|25.19|23.79|25.19|23.79|25.17|23.77|5
1695638700000|2023-09-25 10:45:00|25.18|23.78|25.19|23.79|25.19|23.79|25.18|23.78|16
1695639000000|2023-09-25 10:50:00|25.18|23.78|25.18|23.78|25.19|23.79|25.18|23.78|27
1695639300000|2023-09-25 10:55:00|25.17|23.77|25.17|23.77|25.17|23.77|25.16|23.76|5
1695639600000|2023-09-25 11:00:00|25.18|23.78|25.19|23.79|25.19|23.79|25.18|23.78|2
1695639900000|2023-09-25 11:05:00|25.18|23.78|25.16|23.76|25.18|23.78|25.15|23.75|23
1695640200000|2023-09-25 11:10:00|25.17|23.77|25.08|23.68|25.17|23.77|25.08|23.68|10
1695640500000|2023-09-25 11:15:00|25.09|23.69|25.06|23.66|25.09|23.69|25.05|23.65|20
1695640800000|2023-09-25 11:20:00|25.07|23.67|25.09|23.69|25.09|23.69|25.06|23.66|21
1695641100000|2023-09-25 11:25:00|25.08|23.68|25.07|23.67|25.09|23.69|25.07|23.67|22
1695641400000|2023-09-25 11:30:00|25.08|23.68|25.03|23.63|25.08|23.68|25.03|23.63|30
1695641700000|2023-09-25 11:35:00|25.04|23.64|25.06|23.66|25.06|23.66|25.03|23.63|41
1695642000000|2023-09-25 11:40:00|25.05|23.65|25.03|23.63|25.07|23.67|25.03|23.63|9
1695642300000|2023-09-25 11:45:00|25.04|23.64|25|23.6|25.04|23.64|25|23.6|9
1695642600000|2023-09-25 11:50:00|25.01|23.61|25.02|23.62|25.02|23.62|25.01|23.61|2
1695642900000|2023-09-25 11:55:00|25.01|23.61|25.02|23.62|25.02|23.62|25.01|23.61|6
1695643200000|2023-09-25 12:00:00|25.03|23.63|25.04|23.64|25.06|23.66|25.03|23.63|8
1695643500000|2023-09-25 12:05:00|25.05|23.65|25.04|23.64|25.05|23.65|25.03|23.63|22
1695643800000|2023-09-25 12:10:00|25.03|23.63|25.02|23.62|25.04|23.64|25.02|23.62|8
1695644100000|2023-09-25 12:15:00|25.03|23.63|25.01|23.61|25.03|23.63|25|23.6|15
1695644400000|2023-09-25 12:20:00|25|23.6|25.05|23.65|25.05|23.65|24.99|23.59|12
1695644700000|2023-09-25 12:25:00|25.06|23.66|25.09|23.69|25.1|23.7|25.06|23.66|8
1695645000000|2023-09-25 12:30:00|25.1|23.7|25.05|23.65|25.1|23.7|25.05|23.65|28
1695645300000|2023-09-25 12:35:00|25.04|23.64|25.04|23.64|25.06|23.66|25.04|23.64|25
1695645600000|2023-09-25 12:40:00|25.03|23.63|25.07|23.67|25.07|23.67|25.03|23.63|51
1695645900000|2023-09-25 12:45:00|25.08|23.68|25.08|23.68|25.09|23.69|25.07|23.67|17
1695646200000|2023-09-25 12:50:00|25.07|23.67|25.08|23.68|25.08|23.68|25.05|23.65|24
1695646800000|2023-09-25 13:00:00|25.09|23.69|25.09|23.69|25.09|23.69|25.07|23.67|7
1695647100000|2023-09-25 13:05:00|25.1|23.7|25.09|23.69|25.1|23.7|25.07|23.67|42
1695647400000|2023-09-25 13:10:00|25.08|23.68|25.09|23.69|25.09|23.69|25.07|23.67|14
1695647700000|2023-09-25 13:15:00|25.1|23.7|25.08|23.68|25.1|23.7|25.07|23.67|27
1695648000000|2023-09-25 13:20:00|25.07|23.67|25.07|23.67|25.08|23.68|25.06|23.66|15
1695648300000|2023-09-25 13:25:00|25.08|23.68|25.09|23.69|25.09|23.69|25.07|23.67|20
1695648600000|2023-09-25 13:30:00|25.08|23.68|25.1|23.7|25.1|23.7|25.07|23.67|13
1695648900000|2023-09-25 13:35:00|25.09|23.69|25.08|23.68|25.1|23.7|25.08|23.68|8
1695649200000|2023-09-25 13:40:00|25.09|23.69|25.08|23.68|25.09|23.69|25.07|23.67|18
1695649500000|2023-09-25 13:45:00|25.09|23.69|25.11|23.71|25.11|23.71|25.09|23.69|33
1695649800000|2023-09-25 13:50:00|25.12|23.72|25.13|23.73|25.13|23.73|25.1|23.7|14
1695650100000|2023-09-25 13:55:00|25.14|23.74|25.15|23.75|25.15|23.75|25.12|23.72|20
1695650400000|2023-09-25 14:00:00|25.14|23.74|25.15|23.75|25.17|23.77|25.14|23.74|30
1695650700000|2023-09-25 14:05:00|25.16|23.76|25.15|23.75|25.16|23.76|25.15|23.75|22
1695651000000|2023-09-25 14:10:00|25.16|23.76|25.15|23.75|25.16|23.76|25.15|23.75|42
1695651300000|2023-09-25 14:15:00|25.16|23.76|25.14|23.74|25.16|23.76|25.14|23.74|5
1695651600000|2023-09-25 14:20:00|25.13|23.73|25.13|23.73|25.13|23.73|25.11|23.71|5
1695651900000|2023-09-25 14:25:00|25.12|23.72|25.11|23.71|25.13|23.73|25.11|23.71|6
1695652200000|2023-09-25 14:30:00|25.1|23.7|25.13|23.73|25.13|23.73|25.1|23.7|18
1695652500000|2023-09-25 14:35:00|25.12|23.72|25.12|23.72|25.12|23.72|25.11|23.71|3
1695652800000|2023-09-25 14:40:00|25.13|23.73|25.13|23.73|25.14|23.74|25.12|23.72|5
1695653100000|2023-09-25 14:45:00|25.14|23.74|25.11|23.71|25.14|23.74|25.11|23.71|26
1695653400000|2023-09-25 14:50:00|25.12|23.72|25.1|23.7|25.12|23.72|25.1|23.7|57
1695653700000|2023-09-25 14:55:00|25.11|23.71|25.1|23.7|25.11|23.71|25.09|23.69|48
1695654000000|2023-09-25 15:00:00|25.09|23.69|25.13|23.73|25.13|23.73|25.09|23.69|27
1695654300000|2023-09-25 15:05:00|25.12|23.72|25.14|23.74|25.14|23.74|25.11|23.71|7
1695654600000|2023-09-25 15:10:00|25.15|23.75|25.11|23.71|25.16|23.76|25.1|23.7|19
1695654900000|2023-09-25 15:15:00|25.12|23.72|25.15|23.75|25.15|23.75|25.12|23.72|10
1695655200000|2023-09-25 15:20:00|25.16|23.76|25.2|23.8|25.24|23.84|25.16|23.76|52
1695655500000|2023-09-25 15:25:00|25.21|23.81|25.2|23.8|25.21|23.81|25.19|23.79|20
1695655800000|2023-09-25 15:30:00|25.21|23.81|25.21|23.81|25.22|23.82|25.19|23.79|13
1695656100000|2023-09-25 15:35:00|25.22|23.82|25.22|23.82|25.22|23.82|25.2|23.8|5
1695656400000|2023-09-25 15:40:00|25.23|23.83|25.23|23.83|25.25|23.85|25.22|23.82|15
1695656700000|2023-09-25 15:45:00|25.24|23.84|25.2|23.8|25.25|23.85|25.2|23.8|11
1695657000000|2023-09-25 15:50:00|25.21|23.81|25.21|23.81|25.24|23.84|25.21|23.81|15
1695657300000|2023-09-25 15:55:00|25.22|23.82|25.21|23.81|25.22|23.82|25.2|23.8|26
1695657600000|2023-09-25 16:00:00|25.22|23.82|25.28|23.88|25.29|23.89|25.21|23.81|31
1695657900000|2023-09-25 16:05:00|25.29|23.89|25.29|23.89|25.29|23.89|25.28|23.88|17
1695658200000|2023-09-25 16:10:00|25.3|23.9|25.29|23.89|25.3|23.9|25.28|23.88|52
1695658500000|2023-09-25 16:15:00|25.3|23.9|25.31|23.91|25.32|23.92|25.29|23.89|44
1695658800000|2023-09-25 16:20:00|25.3|23.9|25.24|23.84|25.31|23.91|25.24|23.84|45
1695659100000|2023-09-25 16:25:00|25.25|23.85|25.26|23.86|25.26|23.86|25.23|23.83|10
1695659400000|2023-09-25 16:30:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|6
1695659700000|2023-09-25 16:35:00|25.25|23.85|25.25|23.85|25.26|23.86|25.25|23.85|3
1695660000000|2023-09-25 16:40:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|2
1695660300000|2023-09-25 16:45:00|25.22|23.82|25.27|23.87|25.27|23.87|25.22|23.82|6
1695660600000|2023-09-25 16:50:00|25.26|23.86|25.22|23.82|25.27|23.87|25.22|23.82|15
1695660900000|2023-09-25 16:55:00|25.23|23.83|25.2|23.8|25.23|23.83|25.2|23.8|4
1695661200000|2023-09-25 17:00:00|25.21|23.81|25.24|23.84|25.25|23.85|25.2|23.8|11
1695661500000|2023-09-25 17:05:00|25.23|23.83|25.24|23.84|25.25|23.85|25.21|23.81|18
1695661800000|2023-09-25 17:10:00|25.25|23.85|25.24|23.84|25.25|23.85|25.23|23.83|14
1695662100000|2023-09-25 17:15:00|25.25|23.85|25.23|23.83|25.26|23.86|25.23|23.83|9
1695662400000|2023-09-25 17:20:00|25.22|23.82|25.17|23.77|25.23|23.83|25.17|23.77|42
1695662700000|2023-09-25 17:25:00|25.18|23.78|25.19|23.79|25.19|23.79|25.16|23.76|32
1695663000000|2023-09-25 17:30:00|25.18|23.78|25.18|23.78|25.19|23.79|25.18|23.78|9
1695663300000|2023-09-25 17:35:00|25.19|23.79|25.23|23.83|25.23|23.83|25.18|23.78|19
1695663600000|2023-09-25 17:40:00|25.24|23.84|25.24|23.84|25.26|23.86|25.24|23.84|25
1695663900000|2023-09-25 17:45:00|25.23|23.83|25.24|23.84|25.25|23.85|25.23|23.83|18
1695664200000|2023-09-25 17:50:00|25.25|23.85|25.25|23.85|25.25|23.85|25.24|23.84|3
1695664500000|2023-09-25 17:55:00|25.24|23.84|25.23|23.83|25.24|23.84|25.22|23.82|28
1695664800000|2023-09-25 18:00:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|12
1695665100000|2023-09-25 18:05:00|25.24|23.84|25.24|23.84|25.24|23.84|25.23|23.83|5
1695665400000|2023-09-25 18:10:00|25.23|23.83|25.24|23.84|25.25|23.85|25.23|23.83|14
1695665700000|2023-09-25 18:15:00|25.25|23.85|25.25|23.85|25.25|23.85|25.24|23.84|21
1695666000000|2023-09-25 18:20:00|25.24|23.84|25.23|23.83|25.25|23.85|25.23|23.83|24
1695666300000|2023-09-25 18:25:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|16
1695666600000|2023-09-25 18:30:00|25.24|23.84|25.25|23.85|25.25|23.85|25.23|23.83|20
1695666900000|2023-09-25 18:35:00|25.26|23.86|25.25|23.85|25.26|23.86|25.24|23.84|6
1695667500000|2023-09-25 18:45:00|25.26|23.86|25.28|23.88|25.29|23.89|25.26|23.86|5
1695667800000|2023-09-25 18:50:00|25.27|23.87|25.25|23.85|25.27|23.87|25.24|23.84|7
1695668400000|2023-09-25 19:00:00|25.24|23.84|25.2|23.8|25.24|23.84|25.2|23.8|15
1695668700000|2023-09-25 19:05:00|25.19|23.79|25.19|23.79|25.19|23.79|25.18|23.78|3
1695669000000|2023-09-25 19:10:00|25.18|23.78|25.19|23.79|25.19|23.79|25.18|23.78|4
1695669300000|2023-09-25 19:15:00|25.2|23.8|25.18|23.78|25.2|23.8|25.18|23.78|9
1695669600000|2023-09-25 19:20:00|25.19|23.79|25.18|23.78|25.19|23.79|25.18|23.78|14
1695669900000|2023-09-25 19:25:00|25.17|23.77|25.17|23.77|25.17|23.77|25.16|23.76|5
1695670200000|2023-09-25 19:30:00|25.18|23.78|25.18|23.78|25.19|23.79|25.17|23.77|7
1695670500000|2023-09-25 19:35:00|25.19|23.79|25.19|23.79|25.19|23.79|25.19|23.79|1
1695670800000|2023-09-25 19:40:00|25.18|23.78|25.18|23.78|25.19|23.79|25.18|23.78|35
1695671100000|2023-09-25 19:45:00|25.19|23.79|25.2|23.8|25.2|23.8|25.19|23.79|8
1695671400000|2023-09-25 19:50:00|25.21|23.81|25.2|23.8|25.21|23.81|25.19|23.79|20
1695671700000|2023-09-25 19:55:00|25.21|23.81|25.2|23.8|25.21|23.81|25.2|23.8|14
1695672000000|2023-09-25 20:00:00|25.21|23.81|25.26|23.86|25.26|23.86|25.21|23.81|18
1695672300000|2023-09-25 20:05:00|25.27|23.87|25.25|23.85|25.27|23.87|25.24|23.84|29
1695672600000|2023-09-25 20:10:00|25.26|23.86|25.26|23.86|25.27|23.87|25.26|23.86|11
1695672900000|2023-09-25 20:15:00|25.25|23.85|25.24|23.84|25.28|23.88|25.24|23.84|28
1695673200000|2023-09-25 20:20:00|25.23|23.83|25.22|23.82|25.23|23.83|25.21|23.81|14
1695673500000|2023-09-25 20:25:00|25.21|23.81|25.2|23.8|25.22|23.82|25.19|23.79|22
1695673800000|2023-09-25 20:30:00|25.19|23.79|25.19|23.79|25.2|23.8|25.18|23.78|29
1695674100000|2023-09-25 20:35:00|25.18|23.78|25.18|23.78|25.18|23.78|25.18|23.78|1
1695674400000|2023-09-25 20:40:00|25.19|23.79|25.17|23.77|25.2|23.8|25.16|23.76|23
1695675000000|2023-09-25 20:50:00|25.16|23.76|25.16|23.76|25.16|23.76|25.16|23.76|1
1695675300000|2023-09-25 20:55:00|25.15|23.75|25.13|23.73|25.15|23.75|25.13|23.73|3
1695675600000|2023-09-25 21:00:00|25.14|23.74|25.16|23.76|25.16|23.76|25.13|23.73|11
1695675900000|2023-09-25 21:05:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|2
1695676200000|2023-09-25 21:10:00|25.15|23.75|25.13|23.73|25.15|23.75|25.13|23.73|5
1695676500000|2023-09-25 21:15:00|25.14|23.74|25.12|23.72|25.15|23.75|25.12|23.72|15
1695677400000|2023-09-25 21:30:00|25.13|23.73|25.15|23.75|25.15|23.75|25.13|23.73|31
1695677700000|2023-09-25 21:35:00|25.14|23.74|25.15|23.75|25.15|23.75|25.14|23.74|12
1695678000000|2023-09-25 21:40:00|25.16|23.76|25.17|23.77|25.17|23.77|25.16|23.76|2
1695678300000|2023-09-25 21:45:00|25.18|23.78|25.18|23.78|25.2|23.8|25.18|23.78|43
1695678600000|2023-09-25 21:50:00|25.19|23.79|25.18|23.78|25.19|23.79|25.18|23.78|2
1695678900000|2023-09-25 21:55:00|25.19|23.79|25.19|23.79|25.19|23.79|25.19|23.79|1
1695679200000|2023-09-25 22:00:00|25.2|23.8|25.2|23.8|25.2|23.8|25.19|23.79|7
1695679500000|2023-09-25 22:05:00|25.19|23.79|25.21|23.81|25.21|23.81|25.19|23.79|7
1695679800000|2023-09-25 22:10:00|25.22|23.82|25.22|23.82|25.22|23.82|25.22|23.82|1
1695680100000|2023-09-25 22:15:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|2
1695680400000|2023-09-25 22:20:00|25.23|23.83|25.23|23.83|25.23|23.83|25.23|23.83|1
1695680700000|2023-09-25 22:25:00|25.22|23.82|25.2|23.8|25.22|23.82|25.2|23.8|3
1695681000000|2023-09-25 22:30:00|25.21|23.81|25.19|23.79|25.22|23.82|25.19|23.79|5
1695681300000|2023-09-25 22:35:00|25.2|23.8|25.2|23.8|25.2|23.8|25.19|23.79|3
1695681600000|2023-09-25 22:40:00|25.19|23.79|25.2|23.8|25.2|23.8|25.19|23.79|2
1695681900000|2023-09-25 22:45:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|2
1695682500000|2023-09-25 22:55:00|25.21|23.81|25.21|23.81|25.21|23.81|25.2|23.8|3
1695682800000|2023-09-25 23:00:00|25.22|23.82|25.21|23.81|25.22|23.82|25.21|23.81|2
1695683100000|2023-09-25 23:05:00|25.2|23.8|25.22|23.82|25.22|23.82|25.19|23.79|9
1695683700000|2023-09-25 23:15:00|25.23|23.83|25.23|23.83|25.23|23.83|25.23|23.83|1
1695684000000|2023-09-25 23:20:00|25.24|23.84|25.24|23.84|25.24|23.84|25.24|23.84|1
1695684300000|2023-09-25 23:25:00|25.25|23.85|25.25|23.85|25.25|23.85|25.25|23.85|1
1695684600000|2023-09-25 23:30:00|25.24|23.84|25.24|23.84|25.24|23.84|25.24|23.84|1
1695684900000|2023-09-25 23:35:00|25.25|23.85|25.25|23.85|25.26|23.86|25.25|23.85|3
1695685200000|2023-09-25 23:40:00|25.26|23.86|25.25|23.85|25.26|23.86|25.25|23.85|4
1695685500000|2023-09-25 23:45:00|25.26|23.86|25.29|23.89|25.29|23.89|25.26|23.86|4
1695685800000|2023-09-25 23:50:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|6
1695686100000|2023-09-25 23:55:00|25.3|23.9|25.29|23.89|25.3|23.9|25.29|23.89|2
1695686400000|2023-09-26 00:00:00|25.3|23.9|25.28|23.88|25.32|23.92|25.26|23.86|15
1695686700000|2023-09-26 00:05:00|25.29|23.89|25.33|23.93|25.33|23.93|25.28|23.88|7
1695687000000|2023-09-26 00:10:00|25.32|23.92|25.33|23.93|25.33|23.93|25.31|23.91|8
1695687300000|2023-09-26 00:15:00|25.32|23.92|25.3|23.9|25.32|23.92|25.3|23.9|3
1695687600000|2023-09-26 00:20:00|25.31|23.91|25.3|23.9|25.32|23.92|25.28|23.88|8
1695687900000|2023-09-26 00:25:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|8
1695688200000|2023-09-26 00:30:00|25.29|23.89|25.27|23.87|25.29|23.89|25.25|23.85|17
1695688500000|2023-09-26 00:35:00|25.28|23.88|25.28|23.88|25.29|23.89|25.27|23.87|23
1695688800000|2023-09-26 00:40:00|25.29|23.89|25.32|23.92|25.32|23.92|25.28|23.88|16
1695689100000|2023-09-26 00:45:00|25.33|23.93|25.35|23.95|25.35|23.95|25.33|23.93|3
1695689400000|2023-09-26 00:50:00|25.36|23.96|25.36|23.96|25.37|23.97|25.36|23.96|3
1695689700000|2023-09-26 00:55:00|25.35|23.95|25.36|23.96|25.37|23.97|25.34|23.94|34
1695690000000|2023-09-26 01:00:00|25.37|23.97|25.34|23.94|25.37|23.97|25.34|23.94|32
1695690300000|2023-09-26 01:05:00|25.35|23.95|25.33|23.93|25.35|23.95|25.32|23.92|13
1695690600000|2023-09-26 01:10:00|25.34|23.94|25.37|23.97|25.38|23.98|25.34|23.94|13
1695690900000|2023-09-26 01:15:00|25.36|23.96|25.32|23.92|25.37|23.97|25.32|23.92|41
1695691200000|2023-09-26 01:20:00|25.33|23.93|25.3|23.9|25.33|23.93|25.3|23.9|10
1695691500000|2023-09-26 01:25:00|25.31|23.91|25.31|23.91|25.31|23.91|25.31|23.91|1
1695691800000|2023-09-26 01:30:00|25.3|23.9|25.3|23.9|25.3|23.9|25.3|23.9|1
1695692100000|2023-09-26 01:35:00|25.29|23.89|25.29|23.89|25.29|23.89|25.27|23.87|9
1695692400000|2023-09-26 01:40:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|4
1695692700000|2023-09-26 01:45:00|25.32|23.92|25.32|23.92|25.33|23.93|25.32|23.92|13
1695693000000|2023-09-26 01:50:00|25.33|23.93|25.36|23.96|25.36|23.96|25.33|23.93|14
1695693300000|2023-09-26 01:55:00|25.37|23.97|25.37|23.97|25.37|23.97|25.35|23.95|13
1695693900000|2023-09-26 02:05:00|25.38|23.98|25.4|24|25.4|24|25.37|23.97|7
1695694200000|2023-09-26 02:10:00|25.41|24.01|25.4|24|25.41|24.01|25.39|23.99|26
1695694500000|2023-09-26 02:15:00|25.41|24.01|25.36|23.96|25.41|24.01|25.35|23.95|24
1695694800000|2023-09-26 02:20:00|25.37|23.97|25.36|23.96|25.37|23.97|25.35|23.95|8
1695695100000|2023-09-26 02:25:00|25.37|23.97|25.37|23.97|25.38|23.98|25.36|23.96|53
1695695400000|2023-09-26 02:30:00|25.36|23.96|25.34|23.94|25.36|23.96|25.34|23.94|9
1695695700000|2023-09-26 02:35:00|25.35|23.95|25.37|23.97|25.38|23.98|25.34|23.94|27
1695696000000|2023-09-26 02:40:00|25.36|23.96|25.38|23.98|25.38|23.98|25.36|23.96|19
1695696300000|2023-09-26 02:45:00|25.37|23.97|25.37|23.97|25.37|23.97|25.34|23.94|17
1695696600000|2023-09-26 02:50:00|25.38|23.98|25.39|23.99|25.39|23.99|25.37|23.97|26
1695696900000|2023-09-26 02:55:00|25.4|24|25.4|24|25.42|24.02|25.39|23.99|13
1695697200000|2023-09-26 03:00:00|25.41|24.01|25.45|24.05|25.45|24.05|25.4|24|19
1695697500000|2023-09-26 03:05:00|25.46|24.06|25.44|24.04|25.48|24.08|25.44|24.04|21
1695697800000|2023-09-26 03:10:00|25.45|24.05|25.42|24.02|25.45|24.05|25.42|24.02|14
1695698100000|2023-09-26 03:15:00|25.41|24.01|25.43|24.03|25.44|24.04|25.41|24.01|7
1695698400000|2023-09-26 03:20:00|25.42|24.02|25.42|24.02|25.42|24.02|25.41|24.01|3
1695698700000|2023-09-26 03:25:00|25.43|24.03|25.44|24.04|25.45|24.05|25.43|24.03|16
1695699000000|2023-09-26 03:30:00|25.45|24.05|25.4|24|25.45|24.05|25.4|24|26
1695699300000|2023-09-26 03:35:00|25.41|24.01|25.4|24|25.41|24.01|25.38|23.98|8
1695699600000|2023-09-26 03:40:00|25.39|23.99|25.39|23.99|25.41|24.01|25.38|23.98|7
1695699900000|2023-09-26 03:45:00|25.38|23.98|25.37|23.97|25.39|23.99|25.36|23.96|10
1695700200000|2023-09-26 03:50:00|25.38|23.98|25.36|23.96|25.39|23.99|25.36|23.96|13
1695700500000|2023-09-26 03:55:00|25.34|23.94|25.34|23.94|25.34|23.94|25.34|23.94|1
1695700800000|2023-09-26 04:00:00|25.35|23.95|25.34|23.94|25.35|23.95|25.33|23.93|6
1695701100000|2023-09-26 04:05:00|25.35|23.95|25.35|23.95|25.35|23.95|25.35|23.95|1
1695701400000|2023-09-26 04:10:00|25.34|23.94|25.34|23.94|25.35|23.95|25.33|23.93|15
1695701700000|2023-09-26 04:15:00|25.33|23.93|25.33|23.93|25.33|23.93|25.31|23.91|13
1695702300000|2023-09-26 04:25:00|25.32|23.92|25.3|23.9|25.32|23.92|25.3|23.9|2
1695702600000|2023-09-26 04:30:00|25.29|23.89|25.28|23.88|25.29|23.89|25.28|23.88|4
1695702900000|2023-09-26 04:35:00|25.29|23.89|25.28|23.88|25.29|23.89|25.28|23.88|2
1695703500000|2023-09-26 04:45:00|25.29|23.89|25.32|23.92|25.33|23.93|25.29|23.89|14
1695703800000|2023-09-26 04:50:00|25.33|23.93|25.34|23.94|25.35|23.95|25.32|23.92|14
1695704100000|2023-09-26 04:55:00|25.33|23.93|25.32|23.92|25.34|23.94|25.32|23.92|26
1695704400000|2023-09-26 05:00:00|25.33|23.93|25.31|23.91|25.33|23.93|25.31|23.91|5
1695704700000|2023-09-26 05:05:00|25.32|23.92|25.32|23.92|25.32|23.92|25.32|23.92|1
1695705000000|2023-09-26 05:10:00|25.33|23.93|25.33|23.93|25.33|23.93|25.32|23.92|7
1695705300000|2023-09-26 05:15:00|25.32|23.92|25.3|23.9|25.33|23.93|25.3|23.9|11
1695705600000|2023-09-26 05:20:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|3
1695705900000|2023-09-26 05:25:00|25.3|23.9|25.3|23.9|25.31|23.91|25.3|23.9|3
1695706200000|2023-09-26 05:30:00|25.29|23.89|25.3|23.9|25.31|23.91|25.28|23.88|12
1695706500000|2023-09-26 05:35:00|25.31|23.91|25.29|23.89|25.31|23.91|25.28|23.88|13
1695706800000|2023-09-26 05:40:00|25.28|23.88|25.32|23.92|25.32|23.92|25.28|23.88|9
1695707100000|2023-09-26 05:45:00|25.33|23.93|25.32|23.92|25.34|23.94|25.32|23.92|12
1695707400000|2023-09-26 05:50:00|25.31|23.91|25.31|23.91|25.32|23.92|25.31|23.91|3
1695707700000|2023-09-26 05:55:00|25.32|23.92|25.32|23.92|25.32|23.92|25.31|23.91|3
1695708000000|2023-09-26 06:00:00|25.31|23.91|25.33|23.93|25.33|23.93|25.3|23.9|13
1695708300000|2023-09-26 06:05:00|25.34|23.94|25.34|23.94|25.34|23.94|25.33|23.93|9
1695708600000|2023-09-26 06:10:00|25.35|23.95|25.31|23.91|25.36|23.96|25.31|23.91|19
1695708900000|2023-09-26 06:15:00|25.32|23.92|25.29|23.89|25.32|23.92|25.29|23.89|14
1695709200000|2023-09-26 06:20:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|6
1695709500000|2023-09-26 06:25:00|25.28|23.88|25.26|23.86|25.28|23.88|25.26|23.86|9
1695709800000|2023-09-26 06:30:00|25.27|23.87|25.26|23.86|25.28|23.88|25.25|23.85|10
1695710100000|2023-09-26 06:35:00|25.27|23.87|25.25|23.85|25.27|23.87|25.25|23.85|11
1695710400000|2023-09-26 06:40:00|25.26|23.86|25.27|23.87|25.27|23.87|25.25|23.85|24
1695710700000|2023-09-26 06:45:00|25.26|23.86|25.24|23.84|25.28|23.88|25.24|23.84|15
1695711000000|2023-09-26 06:50:00|25.25|23.85|25.25|23.85|25.26|23.86|25.24|23.84|9
1695711600000|2023-09-26 07:00:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|3
1695711900000|2023-09-26 07:05:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|14
1695712200000|2023-09-26 07:10:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|2
1695712500000|2023-09-26 07:15:00|25.25|23.85|25.27|23.87|25.27|23.87|25.25|23.85|9
1695712800000|2023-09-26 07:20:00|25.26|23.86|25.26|23.86|25.27|23.87|25.24|23.84|17
1695713100000|2023-09-26 07:25:00|25.25|23.85|25.25|23.85|25.26|23.86|25.25|23.85|17
1695713400000|2023-09-26 07:30:00|25.26|23.86|25.26|23.86|25.26|23.86|25.26|23.86|1
1695713700000|2023-09-26 07:35:00|25.25|23.85|25.27|23.87|25.27|23.87|25.25|23.85|31
1695714000000|2023-09-26 07:40:00|25.28|23.88|25.28|23.88|25.28|23.88|25.27|23.87|3
1695714300000|2023-09-26 07:45:00|25.29|23.89|25.28|23.88|25.29|23.89|25.28|23.88|4
1695714600000|2023-09-26 07:50:00|25.29|23.89|25.34|23.94|25.34|23.94|25.29|23.89|20
1695714900000|2023-09-26 07:55:00|25.33|23.93|25.32|23.92|25.33|23.93|25.31|23.91|18
1695715200000|2023-09-26 08:00:00|25.33|23.93|25.34|23.94|25.35|23.95|25.33|23.93|18
1695715500000|2023-09-26 08:05:00|25.33|23.93|25.31|23.91|25.33|23.93|25.31|23.91|11
1695715800000|2023-09-26 08:10:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|2
1695716100000|2023-09-26 08:15:00|25.3|23.9|25.28|23.88|25.3|23.9|25.28|23.88|3
1695716700000|2023-09-26 08:25:00|25.27|23.87|25.29|23.89|25.29|23.89|25.27|23.87|5
1695717000000|2023-09-26 08:30:00|25.28|23.88|25.3|23.9|25.3|23.9|25.28|23.88|9
1695717300000|2023-09-26 08:35:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|4
1695717600000|2023-09-26 08:40:00|25.29|23.89|25.29|23.89|25.29|23.89|25.29|23.89|1
1695717900000|2023-09-26 08:45:00|25.3|23.9|25.3|23.9|25.32|23.92|25.3|23.9|9
1695718200000|2023-09-26 08:50:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|16
1695718500000|2023-09-26 08:55:00|25.29|23.89|25.28|23.88|25.29|23.89|25.28|23.88|4
1695718800000|2023-09-26 09:00:00|25.29|23.89|25.25|23.85|25.29|23.89|25.25|23.85|5
1695719100000|2023-09-26 09:05:00|25.26|23.86|25.26|23.86|25.26|23.86|25.25|23.85|11
1695719400000|2023-09-26 09:10:00|25.25|23.85|25.25|23.85|25.26|23.86|25.24|23.84|9
1695719700000|2023-09-26 09:15:00|25.24|23.84|25.26|23.86|25.32|23.92|25.24|23.84|26
1695720000000|2023-09-26 09:20:00|25.25|23.85|25.3|23.9|25.3|23.9|25.24|23.84|12
1695720300000|2023-09-26 09:25:00|25.29|23.89|25.3|23.9|25.3|23.9|25.29|23.89|2
1695720600000|2023-09-26 09:30:00|25.29|23.89|25.32|23.92|25.32|23.92|25.29|23.89|16
1695720900000|2023-09-26 09:35:00|25.31|23.91|25.33|23.93|25.34|23.94|25.31|23.91|17
1695721200000|2023-09-26 09:40:00|25.34|23.94|25.37|23.97|25.38|23.98|25.34|23.94|24
1695721500000|2023-09-26 09:45:00|25.36|23.96|25.36|23.96|25.38|23.98|25.35|23.95|23
1695721800000|2023-09-26 09:50:00|25.35|23.95|25.34|23.94|25.36|23.96|25.34|23.94|6
1695722100000|2023-09-26 09:55:00|25.33|23.93|25.34|23.94|25.35|23.95|25.33|23.93|12
1695722400000|2023-09-26 10:00:00|25.35|23.95|25.34|23.94|25.35|23.95|25.33|23.93|4
1695722700000|2023-09-26 10:05:00|25.35|23.95|25.32|23.92|25.35|23.95|25.32|23.92|4
1695723000000|2023-09-26 10:10:00|25.31|23.91|25.32|23.92|25.32|23.92|25.31|23.91|2
1695723300000|2023-09-26 10:15:00|25.31|23.91|25.27|23.87|25.31|23.91|25.27|23.87|5
1695723600000|2023-09-26 10:20:00|25.28|23.88|25.28|23.88|25.29|23.89|25.27|23.87|9
1695724200000|2023-09-26 10:30:00|25.29|23.89|25.28|23.88|25.3|23.9|25.28|23.88|4
1695724500000|2023-09-26 10:35:00|25.29|23.89|25.3|23.9|25.31|23.91|25.29|23.89|4
1695724800000|2023-09-26 10:40:00|25.29|23.89|25.29|23.89|25.3|23.9|25.29|23.89|3
1695725100000|2023-09-26 10:45:00|25.3|23.9|25.3|23.9|25.3|23.9|25.3|23.9|1
1695725400000|2023-09-26 10:50:00|25.29|23.89|25.28|23.88|25.29|23.89|25.28|23.88|2
1695725700000|2023-09-26 10:55:00|25.29|23.89|25.29|23.89|25.29|23.89|25.29|23.89|1
1695726000000|2023-09-26 11:00:00|25.28|23.88|25.26|23.86|25.28|23.88|25.26|23.86|3
1695726600000|2023-09-26 11:10:00|25.25|23.85|25.25|23.85|25.26|23.86|25.24|23.84|5
1695726900000|2023-09-26 11:15:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|3
1695727200000|2023-09-26 11:20:00|25.27|23.87|25.27|23.87|25.27|23.87|25.27|23.87|1
1695727500000|2023-09-26 11:25:00|25.28|23.88|25.28|23.88|25.29|23.89|25.28|23.88|9
1695727800000|2023-09-26 11:30:00|25.29|23.89|25.3|23.9|25.3|23.9|25.29|23.89|2
1695728100000|2023-09-26 11:35:00|25.31|23.91|25.29|23.89|25.32|23.92|25.28|23.88|25
1695728400000|2023-09-26 11:40:00|25.28|23.88|25.27|23.87|25.29|23.89|25.27|23.87|8
1695728700000|2023-09-26 11:45:00|25.26|23.86|25.26|23.86|25.27|23.87|25.26|23.86|3
1695729000000|2023-09-26 11:50:00|25.27|23.87|25.25|23.85|25.27|23.87|25.25|23.85|7
1695729300000|2023-09-26 11:55:00|25.26|23.86|25.28|23.88|25.28|23.88|25.26|23.86|13
1695729600000|2023-09-26 12:00:00|25.27|23.87|25.28|23.88|25.28|23.88|25.26|23.86|16
1695729900000|2023-09-26 12:05:00|25.29|23.89|25.3|23.9|25.32|23.92|25.28|23.88|22
1695730200000|2023-09-26 12:10:00|25.29|23.89|25.28|23.88|25.29|23.89|25.28|23.88|2
1695730500000|2023-09-26 12:15:00|25.27|23.87|25.3|23.9|25.3|23.9|25.27|23.87|6
1695730800000|2023-09-26 12:20:00|25.29|23.89|25.29|23.89|25.29|23.89|25.28|23.88|3
1695731100000|2023-09-26 12:25:00|25.28|23.88|25.28|23.88|25.29|23.89|25.28|23.88|19
1695731400000|2023-09-26 12:30:00|25.29|23.89|25.25|23.85|25.29|23.89|25.25|23.85|11
1695731700000|2023-09-26 12:35:00|25.24|23.84|25.25|23.85|25.26|23.86|25.24|23.84|22
1695732000000|2023-09-26 12:40:00|25.26|23.86|25.26|23.86|25.27|23.87|25.26|23.86|5
1695732300000|2023-09-26 12:45:00|25.25|23.85|25.24|23.84|25.25|23.85|25.23|23.83|8
1695732600000|2023-09-26 12:50:00|25.25|23.85|25.26|23.86|25.27|23.87|25.25|23.85|18
1695732900000|2023-09-26 12:55:00|25.25|23.85|25.24|23.84|25.27|23.87|25.24|23.84|20
1695733200000|2023-09-26 13:00:00|25.23|23.83|25.24|23.84|25.25|23.85|25.23|23.83|24
1695733500000|2023-09-26 13:05:00|25.25|23.85|25.24|23.84|25.26|23.86|25.24|23.84|8
1695733800000|2023-09-26 13:10:00|25.25|23.85|25.24|23.84|25.25|23.85|25.24|23.84|4
1695734100000|2023-09-26 13:15:00|25.23|23.83|25.25|23.85|25.26|23.86|25.23|23.83|19
1695734400000|2023-09-26 13:20:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|23
1695734700000|2023-09-26 13:25:00|25.25|23.85|25.24|23.84|25.25|23.85|25.24|23.84|6
1695735000000|2023-09-26 13:30:00|25.23|23.83|25.28|23.88|25.28|23.88|25.22|23.82|26
1695735300000|2023-09-26 13:35:00|25.27|23.87|25.3|23.9|25.3|23.9|25.27|23.87|10
1695735600000|2023-09-26 13:40:00|25.29|23.89|25.28|23.88|25.3|23.9|25.28|23.88|8
1695735900000|2023-09-26 13:45:00|25.27|23.87|25.26|23.86|25.3|23.9|25.26|23.86|16
1695736200000|2023-09-26 13:50:00|25.25|23.85|25.28|23.88|25.29|23.89|25.25|23.85|28
1695736500000|2023-09-26 13:55:00|25.29|23.89|25.27|23.87|25.29|23.89|25.23|23.83|33
1695736800000|2023-09-26 14:00:00|25.26|23.86|25.27|23.87|25.28|23.88|25.25|23.85|30
1695737100000|2023-09-26 14:05:00|25.28|23.88|25.28|23.88|25.29|23.89|25.27|23.87|25
1695737400000|2023-09-26 14:10:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|6
1695737700000|2023-09-26 14:15:00|25.25|23.85|25.23|23.83|25.25|23.85|25.23|23.83|15
1695738000000|2023-09-26 14:20:00|25.22|23.82|25.23|23.83|25.25|23.85|25.22|23.82|16
1695738300000|2023-09-26 14:25:00|25.24|23.84|25.23|23.83|25.26|23.86|25.23|23.83|18
1695738600000|2023-09-26 14:30:00|25.24|23.84|25.23|23.83|25.25|23.85|25.23|23.83|12
1695738900000|2023-09-26 14:35:00|25.24|23.84|25.25|23.85|25.26|23.86|25.23|23.83|12
1695739200000|2023-09-26 14:40:00|25.24|23.84|25.25|23.85|25.26|23.86|25.24|23.84|42
1695739500000|2023-09-26 14:45:00|25.26|23.86|25.27|23.87|25.27|23.87|25.25|23.85|30
1695739800000|2023-09-26 14:50:00|25.26|23.86|25.25|23.85|25.26|23.86|25.25|23.85|14
1695740100000|2023-09-26 14:55:00|25.26|23.86|25.27|23.87|25.28|23.88|25.26|23.86|32
1695740400000|2023-09-26 15:00:00|25.26|23.86|25.27|23.87|25.27|23.87|25.25|23.85|22
1695740700000|2023-09-26 15:05:00|25.28|23.88|25.27|23.87|25.28|23.88|25.26|23.86|38
1695741000000|2023-09-26 15:10:00|25.26|23.86|25.26|23.86|25.26|23.86|25.25|23.85|7
1695741300000|2023-09-26 15:15:00|25.25|23.85|25.26|23.86|25.27|23.87|25.25|23.85|18
1695741600000|2023-09-26 15:20:00|25.25|23.85|25.23|23.83|25.25|23.85|25.23|23.83|35
1695741900000|2023-09-26 15:25:00|25.24|23.84|25.19|23.79|25.24|23.84|25.19|23.79|22
1695742200000|2023-09-26 15:30:00|25.18|23.78|25.22|23.82|25.23|23.83|25.18|23.78|35
1695742500000|2023-09-26 15:35:00|25.21|23.81|25.2|23.8|25.22|23.82|25.2|23.8|20
1695742800000|2023-09-26 15:40:00|25.19|23.79|25.19|23.79|25.2|23.8|25.19|23.79|15
1695743100000|2023-09-26 15:45:00|25.2|23.8|25.18|23.78|25.2|23.8|25.16|23.76|37
1695743400000|2023-09-26 15:50:00|25.19|23.79|25.21|23.81|25.22|23.82|25.18|23.78|35
1695743700000|2023-09-26 15:55:00|25.2|23.8|25.18|23.78|25.2|23.8|25.18|23.78|3
1695744000000|2023-09-26 16:00:00|25.19|23.79|25.18|23.78|25.19|23.79|25.16|23.76|16
1695744300000|2023-09-26 16:05:00|25.19|23.79|25.18|23.78|25.19|23.79|25.18|23.78|4
1695744900000|2023-09-26 16:15:00|25.2|23.8|25.19|23.79|25.21|23.81|25.19|23.79|12
1695745200000|2023-09-26 16:20:00|25.2|23.8|25.22|23.82|25.22|23.82|25.19|23.79|105
1695745500000|2023-09-26 16:25:00|25.23|23.83|25.23|23.83|25.23|23.83|25.22|23.82|9
1695745800000|2023-09-26 16:30:00|25.22|23.82|25.23|23.83|25.24|23.84|25.21|23.81|26
1695746100000|2023-09-26 16:35:00|25.24|23.84|25.26|23.86|25.27|23.87|25.23|23.83|37
1695746400000|2023-09-26 16:40:00|25.27|23.87|25.27|23.87|25.29|23.89|25.26|23.86|17
1695746700000|2023-09-26 16:45:00|25.26|23.86|25.27|23.87|25.28|23.88|25.26|23.86|22
1695747000000|2023-09-26 16:50:00|25.26|23.86|25.25|23.85|25.27|23.87|25.24|23.84|20
1695747300000|2023-09-26 16:55:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|24
1695747600000|2023-09-26 17:00:00|25.24|23.84|25.27|23.87|25.27|23.87|25.23|23.83|22
1695747900000|2023-09-26 17:05:00|25.28|23.88|25.26|23.86|25.28|23.88|25.26|23.86|11
1695748200000|2023-09-26 17:10:00|25.25|23.85|25.24|23.84|25.26|23.86|25.24|23.84|14
1695748500000|2023-09-26 17:15:00|25.23|23.83|25.22|23.82|25.23|23.83|25.21|23.81|16
1695748800000|2023-09-26 17:20:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|20
1695749100000|2023-09-26 17:25:00|25.21|23.81|25.18|23.78|25.22|23.82|25.18|23.78|24
1695749400000|2023-09-26 17:30:00|25.19|23.79|25.2|23.8|25.21|23.81|25.18|23.78|22
1695749700000|2023-09-26 17:35:00|25.19|23.79|25.17|23.77|25.19|23.79|25.17|23.77|19
1695750000000|2023-09-26 17:40:00|25.18|23.78|25.15|23.75|25.18|23.78|25.15|23.75|10
1695750300000|2023-09-26 17:45:00|25.16|23.76|25.16|23.76|25.17|23.77|25.15|23.75|11
1695750600000|2023-09-26 17:50:00|25.15|23.75|25.18|23.78|25.18|23.78|25.15|23.75|4
1695750900000|2023-09-26 17:55:00|25.17|23.77|25.18|23.78|25.19|23.79|25.17|23.77|16
1695751200000|2023-09-26 18:00:00|25.17|23.77|25.18|23.78|25.19|23.79|25.17|23.77|6
1695751500000|2023-09-26 18:05:00|25.19|23.79|25.14|23.74|25.19|23.79|25.14|23.74|12
1695751800000|2023-09-26 18:10:00|25.13|23.73|25.12|23.72|25.13|23.73|25.12|23.72|18
1695752100000|2023-09-26 18:15:00|25.13|23.73|25.12|23.72|25.14|23.74|25.12|23.72|6
1695752400000|2023-09-26 18:20:00|25.13|23.73|25.14|23.74|25.15|23.75|25.12|23.72|18
1695752700000|2023-09-26 18:25:00|25.15|23.75|25.11|23.71|25.15|23.75|25.1|23.7|15
1695753000000|2023-09-26 18:30:00|25.1|23.7|25.11|23.71|25.12|23.72|25.1|23.7|35
1695753300000|2023-09-26 18:35:00|25.12|23.72|25.11|23.71|25.12|23.72|25.11|23.71|2
1695753600000|2023-09-26 18:40:00|25.1|23.7|25.1|23.7|25.1|23.7|25.1|23.7|1
1695754200000|2023-09-26 18:50:00|25.11|23.71|25.1|23.7|25.11|23.71|25.1|23.7|2
1695754500000|2023-09-26 18:55:00|25.11|23.71|25.12|23.72|25.12|23.72|25.1|23.7|28
1695754800000|2023-09-26 19:00:00|25.11|23.71|25.11|23.71|25.12|23.72|25.11|23.71|15
1695755100000|2023-09-26 19:05:00|25.1|23.7|25.14|23.74|25.14|23.74|25.1|23.7|9
1695755400000|2023-09-26 19:10:00|25.15|23.75|25.13|23.73|25.15|23.75|25.13|23.73|15
1695756000000|2023-09-26 19:20:00|25.14|23.74|25.14|23.74|25.14|23.74|25.13|23.73|7
1695756300000|2023-09-26 19:25:00|25.13|23.73|25.13|23.73|25.13|23.73|25.13|23.73|1
1695756600000|2023-09-26 19:30:00|25.14|23.74|25.16|23.76|25.16|23.76|25.14|23.74|5
1695756900000|2023-09-26 19:35:00|25.17|23.77|25.18|23.78|25.18|23.78|25.17|23.77|2
1695757200000|2023-09-26 19:40:00|25.17|23.77|25.18|23.78|25.18|23.78|25.16|23.76|6
1695757500000|2023-09-26 19:45:00|25.19|23.79|25.15|23.75|25.19|23.79|25.15|23.75|17
1695757800000|2023-09-26 19:50:00|25.16|23.76|25.15|23.75|25.16|23.76|25.15|23.75|22
1695758100000|2023-09-26 19:55:00|25.16|23.76|25.16|23.76|25.17|23.77|25.16|23.76|7
1695758400000|2023-09-26 20:00:00|25.15|23.75|25.17|23.77|25.18|23.78|25.15|23.75|13
1695758700000|2023-09-26 20:05:00|25.18|23.78|25.18|23.78|25.18|23.78|25.15|23.75|21
1695759000000|2023-09-26 20:10:00|25.19|23.79|25.17|23.77|25.19|23.79|25.17|23.77|13
1695759300000|2023-09-26 20:15:00|25.18|23.78|25.15|23.75|25.18|23.78|25.15|23.75|8
1695759600000|2023-09-26 20:20:00|25.14|23.74|25.13|23.73|25.14|23.74|25.13|23.73|2
1695759900000|2023-09-26 20:25:00|25.12|23.72|25.14|23.74|25.14|23.74|25.12|23.72|15
1695760200000|2023-09-26 20:30:00|25.15|23.75|25.14|23.74|25.15|23.75|25.14|23.74|4
1695760500000|2023-09-26 20:35:00|25.15|23.75|25.17|23.77|25.17|23.77|25.15|23.75|3
1695760800000|2023-09-26 20:40:00|25.18|23.78|25.17|23.77|25.18|23.78|25.17|23.77|22
1695761100000|2023-09-26 20:45:00|25.16|23.76|25.16|23.76|25.16|23.76|25.16|23.76|1
1695761400000|2023-09-26 20:50:00|25.17|23.77|25.17|23.77|25.18|23.78|25.16|23.76|53
1695761700000|2023-09-26 20:55:00|25.16|23.76|25.15|23.75|25.17|23.77|25.14|23.74|12
1695762000000|2023-09-26 21:00:00|25.14|23.74|25.14|23.74|25.15|23.75|25.14|23.74|19
1695762300000|2023-09-26 21:05:00|25.13|23.73|25.13|23.73|25.13|23.73|25.12|23.72|7
1695762600000|2023-09-26 21:10:00|25.12|23.72|25.12|23.72|25.13|23.73|25.12|23.72|7
1695762900000|2023-09-26 21:15:00|25.13|23.73|25.12|23.72|25.13|23.73|25.12|23.72|12
1695763200000|2023-09-26 21:20:00|25.11|23.71|25.12|23.72|25.14|23.74|25.01|23.61|40
1695763500000|2023-09-26 21:25:00|25.11|23.71|25.09|23.69|25.12|23.72|25.09|23.69|13
1695763800000|2023-09-26 21:30:00|25.08|23.68|25.1|23.7|25.1|23.7|25.07|23.67|13
1695764100000|2023-09-26 21:35:00|25.11|23.71|25.11|23.71|25.13|23.73|25.11|23.71|5
1695764400000|2023-09-26 21:40:00|25.12|23.72|25.12|23.72|25.12|23.72|25.11|23.71|3
1695764700000|2023-09-26 21:45:00|25.13|23.73|25.14|23.74|25.14|23.74|25.12|23.72|4
1695765000000|2023-09-26 21:50:00|25.13|23.73|25.13|23.73|25.13|23.73|25.13|23.73|1
1695765300000|2023-09-26 21:55:00|25.14|23.74|25.14|23.74|25.14|23.74|25.14|23.74|1
1695765600000|2023-09-26 22:00:00|25.15|23.75|25.15|23.75|25.15|23.75|25.15|23.75|1
1695765900000|2023-09-26 22:05:00|25.16|23.76|25.19|23.79|25.19|23.79|25.16|23.76|8
1695766200000|2023-09-26 22:10:00|25.2|23.8|25.2|23.8|25.21|23.81|25.19|23.79|17
1695766500000|2023-09-26 22:15:00|25.19|23.79|25.18|23.78|25.19|23.79|25.18|23.78|2
1695766800000|2023-09-26 22:20:00|25.19|23.79|25.21|23.81|25.21|23.81|25.19|23.79|3
1695767100000|2023-09-26 22:25:00|25.2|23.8|25.2|23.8|25.21|23.81|25.2|23.8|19
1695767400000|2023-09-26 22:30:00|25.19|23.79|25.2|23.8|25.21|23.81|25.19|23.79|32
1695767700000|2023-09-26 22:35:00|25.21|23.81|25.22|23.82|25.22|23.82|25.2|23.8|4
1695768000000|2023-09-26 22:40:00|25.21|23.81|25.17|23.77|25.21|23.81|25.17|23.77|7
1695768300000|2023-09-26 22:45:00|25.16|23.76|25.16|23.76|25.16|23.76|25.15|23.75|15
1695768600000|2023-09-26 22:50:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|4
1695768900000|2023-09-26 22:55:00|25.17|23.77|25.17|23.77|25.18|23.78|25.17|23.77|11
1695769200000|2023-09-26 23:00:00|25.18|23.78|25.19|23.79|25.19|23.79|25.16|23.76|8
1695769500000|2023-09-26 23:05:00|25.18|23.78|25.19|23.79|25.19|23.79|25.17|23.77|12
1695769800000|2023-09-26 23:10:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|2
1695770100000|2023-09-26 23:15:00|25.23|23.83|25.23|23.83|25.24|23.84|25.22|23.82|41
1695770400000|2023-09-26 23:20:00|25.22|23.82|25.24|23.84|25.24|23.84|25.2|23.8|35
1695770700000|2023-09-26 23:25:00|25.23|23.83|25.23|23.83|25.24|23.84|25.22|23.82|17
1695771000000|2023-09-26 23:30:00|25.22|23.82|25.25|23.85|25.25|23.85|25.22|23.82|28
1695771300000|2023-09-26 23:35:00|25.24|23.84|25.26|23.86|25.27|23.87|25.24|23.84|29
1695771600000|2023-09-26 23:40:00|25.25|23.85|25.27|23.87|25.27|23.87|25.25|23.85|25
1695771900000|2023-09-26 23:45:00|25.26|23.86|25.25|23.85|25.26|23.86|25.25|23.85|8
1695772200000|2023-09-26 23:50:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|11
1695772500000|2023-09-26 23:55:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|2
1695772800000|2023-09-27 00:00:00|25.23|23.83|25.24|23.84|25.24|23.84|25.22|23.82|14
1695773100000|2023-09-27 00:05:00|25.25|23.85|25.31|23.91|25.31|23.91|25.25|23.85|29
1695773400000|2023-09-27 00:10:00|25.3|23.9|25.29|23.89|25.31|23.91|25.27|23.87|20
1695773700000|2023-09-27 00:15:00|25.28|23.88|25.29|23.89|25.3|23.9|25.27|23.87|28
1695774000000|2023-09-27 00:20:00|25.28|23.88|25.29|23.89|25.3|23.9|25.28|23.88|32
1695774300000|2023-09-27 00:25:00|25.3|23.9|25.26|23.86|25.32|23.92|25.26|23.86|11
1695774600000|2023-09-27 00:30:00|25.27|23.87|25.27|23.87|25.28|23.88|25.26|23.86|17
1695774900000|2023-09-27 00:35:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|18
1695775200000|2023-09-27 00:40:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|14
1695775500000|2023-09-27 00:45:00|25.28|23.88|25.31|23.91|25.31|23.91|25.28|23.88|12
1695775800000|2023-09-27 00:50:00|25.3|23.9|25.28|23.88|25.3|23.9|25.28|23.88|17
1695776100000|2023-09-27 00:55:00|25.29|23.89|25.29|23.89|25.3|23.9|25.29|23.89|9
1695776400000|2023-09-27 01:00:00|25.3|23.9|25.26|23.86|25.3|23.9|25.26|23.86|7
1695776700000|2023-09-27 01:05:00|25.27|23.87|25.24|23.84|25.27|23.87|25.23|23.83|6
1695777000000|2023-09-27 01:10:00|25.23|23.83|25.23|23.83|25.24|23.84|25.23|23.83|7
1695777300000|2023-09-27 01:15:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|16
1695777600000|2023-09-27 01:20:00|25.24|23.84|25.24|23.84|25.24|23.84|25.23|23.83|7
1695778200000|2023-09-27 01:30:00|25.25|23.85|25.28|23.88|25.29|23.89|25.25|23.85|8
1695778500000|2023-09-27 01:35:00|25.29|23.89|25.25|23.85|25.29|23.89|25.25|23.85|5
1695778800000|2023-09-27 01:40:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|3
1695779100000|2023-09-27 01:45:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|12
1695779400000|2023-09-27 01:50:00|25.23|23.83|25.23|23.83|25.23|23.83|25.23|23.83|1
1695779700000|2023-09-27 01:55:00|25.22|23.82|25.23|23.83|25.24|23.84|25.22|23.82|38
1695780000000|2023-09-27 02:00:00|25.24|23.84|25.23|23.83|25.24|23.84|25.22|23.82|20
1695780300000|2023-09-27 02:05:00|25.22|23.82|25.22|23.82|25.23|23.83|25.22|23.82|3
1695780600000|2023-09-27 02:10:00|25.23|23.83|25.21|23.81|25.23|23.83|25.21|23.81|17
1695780900000|2023-09-27 02:15:00|25.22|23.82|25.22|23.82|25.23|23.83|25.21|23.81|45
1695781200000|2023-09-27 02:20:00|25.23|23.83|25.22|23.82|25.23|23.83|25.22|23.82|6
1695781500000|2023-09-27 02:25:00|25.23|23.83|25.23|23.83|25.23|23.83|25.23|23.83|1
1695781800000|2023-09-27 02:30:00|25.22|23.82|25.2|23.8|25.22|23.82|25.2|23.8|7
1695782400000|2023-09-27 02:40:00|25.19|23.79|25.17|23.77|25.19|23.79|25.16|23.76|41
1695782700000|2023-09-27 02:45:00|25.16|23.76|25.19|23.79|25.2|23.8|25.16|23.76|24
1695783000000|2023-09-27 02:50:00|25.18|23.78|25.17|23.77|25.19|23.79|25.17|23.77|18
1695783300000|2023-09-27 02:55:00|25.18|23.78|25.16|23.76|25.18|23.78|25.16|23.76|5
1695783600000|2023-09-27 03:00:00|25.17|23.77|25.16|23.76|25.17|23.77|25.16|23.76|2
1695783900000|2023-09-27 03:05:00|25.17|23.77|25.17|23.77|25.18|23.78|25.17|23.77|7
1695784200000|2023-09-27 03:10:00|25.18|23.78|25.18|23.78|25.19|23.79|25.18|23.78|15
1695784500000|2023-09-27 03:15:00|25.19|23.79|25.21|23.81|25.21|23.81|25.18|23.78|13
1695784800000|2023-09-27 03:20:00|25.22|23.82|25.23|23.83|25.23|23.83|25.22|23.82|2
1695785100000|2023-09-27 03:25:00|25.22|23.82|25.21|23.81|25.22|23.82|25.21|23.81|8
1695785400000|2023-09-27 03:30:00|25.22|23.82|25.25|23.85|25.25|23.85|25.22|23.82|6
1695785700000|2023-09-27 03:35:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|2
1695786000000|2023-09-27 03:40:00|25.22|23.82|25.24|23.84|25.24|23.84|25.22|23.82|11
1695786300000|2023-09-27 03:45:00|25.25|23.85|25.25|23.85|25.25|23.85|25.24|23.84|15
1695786600000|2023-09-27 03:50:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|19
1695786900000|2023-09-27 03:55:00|25.27|23.87|25.28|23.88|25.29|23.89|25.27|23.87|16
1695787200000|2023-09-27 04:00:00|25.29|23.89|25.29|23.89|25.3|23.9|25.28|23.88|11
1695787500000|2023-09-27 04:05:00|25.3|23.9|25.27|23.87|25.3|23.9|25.26|23.86|20
1695787800000|2023-09-27 04:10:00|25.26|23.86|25.25|23.85|25.27|23.87|25.24|23.84|10
1695788100000|2023-09-27 04:15:00|25.26|23.86|25.25|23.85|25.27|23.87|25.25|23.85|12
1695788400000|2023-09-27 04:20:00|25.26|23.86|25.24|23.84|25.26|23.86|25.24|23.84|9
1695788700000|2023-09-27 04:25:00|25.25|23.85|25.24|23.84|25.25|23.85|25.23|23.83|20
1695789000000|2023-09-27 04:30:00|25.25|23.85|25.24|23.84|25.25|23.85|25.23|23.83|12
1695789300000|2023-09-27 04:35:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|14
1695789600000|2023-09-27 04:40:00|25.23|23.83|25.23|23.83|25.23|23.83|25.22|23.82|9
1695789900000|2023-09-27 04:45:00|25.24|23.84|25.25|23.85|25.26|23.86|25.24|23.84|6
1695790200000|2023-09-27 04:50:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|4
1695790500000|2023-09-27 04:55:00|25.24|23.84|25.26|23.86|25.27|23.87|25.24|23.84|7
1695790800000|2023-09-27 05:00:00|25.27|23.87|25.25|23.85|25.27|23.87|25.24|23.84|13
1695791100000|2023-09-27 05:05:00|25.26|23.86|25.25|23.85|25.26|23.86|25.25|23.85|2
1695791400000|2023-09-27 05:10:00|25.24|23.84|25.26|23.86|25.27|23.87|25.24|23.84|7
1695791700000|2023-09-27 05:15:00|25.25|23.85|25.24|23.84|25.25|23.85|25.24|23.84|20
1695792000000|2023-09-27 05:20:00|25.23|23.83|25.23|23.83|25.24|23.84|25.22|23.82|33
1695792300000|2023-09-27 05:25:00|25.22|23.82|25.24|23.84|25.24|23.84|25.22|23.82|5
1695792600000|2023-09-27 05:30:00|25.23|23.83|25.27|23.87|25.27|23.87|25.23|23.83|7
1695792900000|2023-09-27 05:35:00|25.26|23.86|25.27|23.87|25.28|23.88|25.26|23.86|10
1695793200000|2023-09-27 05:40:00|25.26|23.86|25.23|23.83|25.26|23.86|25.23|23.83|8
1695793500000|2023-09-27 05:45:00|25.22|23.82|25.21|23.81|25.22|23.82|25.21|23.81|2
1695793800000|2023-09-27 05:50:00|25.22|23.82|25.23|23.83|25.24|23.84|25.21|23.81|30
1695794100000|2023-09-27 05:55:00|25.24|23.84|25.22|23.82|25.24|23.84|25.22|23.82|11
1695794400000|2023-09-27 06:00:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|10
1695794700000|2023-09-27 06:05:00|25.23|23.83|25.21|23.81|25.23|23.83|25.21|23.81|3
1695795000000|2023-09-27 06:10:00|25.22|23.82|25.21|23.81|25.22|23.82|25.2|23.8|10
1695795300000|2023-09-27 06:15:00|25.2|23.8|25.19|23.79|25.21|23.81|25.19|23.79|4
1695795600000|2023-09-27 06:20:00|25.18|23.78|25.18|23.78|25.19|23.79|25.18|23.78|23
1695795900000|2023-09-27 06:25:00|25.19|23.79|25.18|23.78|25.2|23.8|25.18|23.78|6
1695796200000|2023-09-27 06:30:00|25.19|23.79|25.22|23.82|25.22|23.82|25.19|23.79|6
1695796500000|2023-09-27 06:35:00|25.23|23.83|25.2|23.8|25.23|23.83|25.2|23.8|18
1695796800000|2023-09-27 06:40:00|25.21|23.81|25.2|23.8|25.21|23.81|25.2|23.8|6
1695797100000|2023-09-27 06:45:00|25.21|23.81|25.19|23.79|25.21|23.81|25.18|23.78|31
1695797400000|2023-09-27 06:50:00|25.18|23.78|25.18|23.78|25.18|23.78|25.17|23.77|7
1695797700000|2023-09-27 06:55:00|25.17|23.77|25.18|23.78|25.18|23.78|25.17|23.77|4
1695798000000|2023-09-27 07:00:00|25.17|23.77|25.19|23.79|25.19|23.79|25.17|23.77|7
1695798300000|2023-09-27 07:05:00|25.18|23.78|25.19|23.79|25.19|23.79|25.18|23.78|18
1695798600000|2023-09-27 07:10:00|25.18|23.78|25.19|23.79|25.19|23.79|25.17|23.77|14
1695798900000|2023-09-27 07:15:00|25.18|23.78|25.17|23.77|25.19|23.79|25.17|23.77|8
1695799200000|2023-09-27 07:20:00|25.16|23.76|25.15|23.75|25.16|23.76|25.15|23.75|6
1695799500000|2023-09-27 07:25:00|25.14|23.74|25.14|23.74|25.15|23.75|25.14|23.74|17
1695799800000|2023-09-27 07:30:00|25.15|23.75|25.15|23.75|25.16|23.76|25.14|23.74|19
1695800100000|2023-09-27 07:35:00|25.16|23.76|25.15|23.75|25.16|23.76|25.15|23.75|24
1695800400000|2023-09-27 07:40:00|25.16|23.76|25.15|23.75|25.16|23.76|25.15|23.75|8
1695800700000|2023-09-27 07:45:00|25.16|23.76|25.17|23.77|25.17|23.77|25.16|23.76|6
1695801000000|2023-09-27 07:50:00|25.18|23.78|25.18|23.78|25.18|23.78|25.17|23.77|3
1695801300000|2023-09-27 07:55:00|25.17|23.77|25.18|23.78|25.19|23.79|25.17|23.77|12
1695801600000|2023-09-27 08:00:00|25.19|23.79|25.16|23.76|25.19|23.79|25.16|23.76|6
1695801900000|2023-09-27 08:05:00|25.17|23.77|25.17|23.77|25.17|23.77|25.16|23.76|3
1695802200000|2023-09-27 08:10:00|25.18|23.78|25.17|23.77|25.18|23.78|25.17|23.77|2
1695802500000|2023-09-27 08:15:00|25.18|23.78|25.17|23.77|25.18|23.78|25.16|23.76|6
1695802800000|2023-09-27 08:20:00|25.16|23.76|25.15|23.75|25.16|23.76|25.15|23.75|2
1695803100000|2023-09-27 08:25:00|25.14|23.74|25.15|23.75|25.15|23.75|25.13|23.73|4
1695803400000|2023-09-27 08:30:00|25.16|23.76|25.17|23.77|25.17|23.77|25.16|23.76|10
1695803700000|2023-09-27 08:35:00|25.16|23.76|25.16|23.76|25.16|23.76|25.16|23.76|1
1695804000000|2023-09-27 08:40:00|25.17|23.77|25.15|23.75|25.17|23.77|25.15|23.75|5
1695804300000|2023-09-27 08:45:00|25.16|23.76|25.15|23.75|25.16|23.76|25.15|23.75|10
1695804600000|2023-09-27 08:50:00|25.16|23.76|25.15|23.75|25.16|23.76|25.14|23.74|18
1695804900000|2023-09-27 08:55:00|25.14|23.74|25.15|23.75|25.16|23.76|25.14|23.74|20
1695805200000|2023-09-27 09:00:00|25.14|23.74|25.15|23.75|25.15|23.75|25.14|23.74|10
1695805500000|2023-09-27 09:05:00|25.14|23.74|25.14|23.74|25.16|23.76|25.14|23.74|11
1695806100000|2023-09-27 09:15:00|25.16|23.76|25.17|23.77|25.17|23.77|25.16|23.76|8
1695806400000|2023-09-27 09:20:00|25.16|23.76|25.17|23.77|25.17|23.77|25.15|23.75|8
1695807000000|2023-09-27 09:30:00|25.18|23.78|25.16|23.76|25.19|23.79|25.16|23.76|11
1695807300000|2023-09-27 09:35:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|6
1695807600000|2023-09-27 09:40:00|25.17|23.77|25.23|23.83|25.26|23.86|25.17|23.77|53
1695807900000|2023-09-27 09:45:00|25.24|23.84|25.23|23.83|25.25|23.85|25.21|23.81|36
1695808200000|2023-09-27 09:50:00|25.24|23.84|25.28|23.88|25.29|23.89|25.24|23.84|45
1695808500000|2023-09-27 09:55:00|25.29|23.89|25.27|23.87|25.29|23.89|25.26|23.86|25
1695808800000|2023-09-27 10:00:00|25.28|23.88|25.28|23.88|25.28|23.88|25.24|23.84|40
1695809100000|2023-09-27 10:05:00|25.27|23.87|25.3|23.9|25.3|23.9|25.27|23.87|36
1695809400000|2023-09-27 10:10:00|25.31|23.91|25.32|23.92|25.33|23.93|25.31|23.91|6
1695809700000|2023-09-27 10:15:00|25.33|23.93|25.3|23.9|25.33|23.93|25.29|23.89|12
1695810000000|2023-09-27 10:20:00|25.31|23.91|25.32|23.92|25.32|23.92|25.3|23.9|6
1695810300000|2023-09-27 10:25:00|25.33|23.93|25.32|23.92|25.34|23.94|25.32|23.92|6
1695810600000|2023-09-27 10:30:00|25.33|23.93|25.32|23.92|25.33|23.93|25.32|23.92|10
1695810900000|2023-09-27 10:35:00|25.33|23.93|25.35|23.95|25.37|23.97|25.33|23.93|11
1695811200000|2023-09-27 10:40:00|25.36|23.96|25.34|23.94|25.36|23.96|25.34|23.94|5
1695811500000|2023-09-27 10:45:00|25.35|23.95|25.35|23.95|25.36|23.96|25.35|23.95|5
1695811800000|2023-09-27 10:50:00|25.34|23.94|25.32|23.92|25.34|23.94|25.31|23.91|9
1695812100000|2023-09-27 10:55:00|25.31|23.91|25.33|23.93|25.34|23.94|25.31|23.91|15
1695812400000|2023-09-27 11:00:00|25.34|23.94|25.35|23.95|25.36|23.96|25.33|23.93|12
1695812700000|2023-09-27 11:05:00|25.36|23.96|25.37|23.97|25.37|23.97|25.35|23.95|6
1695813000000|2023-09-27 11:10:00|25.38|23.98|25.38|23.98|25.39|23.99|25.38|23.98|3
1695813300000|2023-09-27 11:15:00|25.39|23.99|25.41|24.01|25.41|24.01|25.39|23.99|3
1695813600000|2023-09-27 11:20:00|25.42|24.02|25.42|24.02|25.45|24.05|25.41|24.01|13
1695813900000|2023-09-27 11:25:00|25.41|24.01|25.43|24.03|25.44|24.04|25.41|24.01|13
1695814200000|2023-09-27 11:30:00|25.44|24.04|25.45|24.05|25.5|24.1|25.42|24.02|55
1695814500000|2023-09-27 11:35:00|25.46|24.06|25.47|24.07|25.52|24.12|25.46|24.06|44
1695814800000|2023-09-27 11:40:00|25.48|24.08|25.44|24.04|25.48|24.08|25.44|24.04|41
1695815100000|2023-09-27 11:45:00|25.45|24.05|25.48|24.08|25.48|24.08|25.44|24.04|30
1695815400000|2023-09-27 11:50:00|25.49|24.09|25.48|24.08|25.54|24.14|25.48|24.08|64
1695815700000|2023-09-27 11:55:00|25.47|24.07|25.46|24.06|25.48|24.08|25.45|24.05|36
1695816000000|2023-09-27 12:00:00|25.47|24.07|25.5|24.1|25.51|24.11|25.47|24.07|40
1695816300000|2023-09-27 12:05:00|25.51|24.11|25.5|24.1|25.51|24.11|25.49|24.09|22
1695816600000|2023-09-27 12:10:00|25.49|24.09|25.44|24.04|25.49|24.09|25.44|24.04|20
1695816900000|2023-09-27 12:15:00|25.45|24.05|25.46|24.06|25.48|24.08|25.45|24.05|40
1695817200000|2023-09-27 12:20:00|25.47|24.07|25.44|24.04|25.48|24.08|25.44|24.04|44
1695817500000|2023-09-27 12:25:00|25.45|24.05|25.43|24.03|25.45|24.05|25.42|24.02|7
1695817800000|2023-09-27 12:30:00|25.42|24.02|25.47|24.07|25.47|24.07|25.42|24.02|10
1695818100000|2023-09-27 12:35:00|25.48|24.08|25.41|24.01|25.48|24.08|25.41|24.01|34
1695818400000|2023-09-27 12:40:00|25.4|24|25.36|23.96|25.4|24|25.35|23.95|12
1695818700000|2023-09-27 12:45:00|25.37|23.97|25.36|23.96|25.39|23.99|25.36|23.96|28
1695819000000|2023-09-27 12:50:00|25.37|23.97|25.37|23.97|25.37|23.97|25.37|23.97|1
1695819300000|2023-09-27 12:55:00|25.36|23.96|25.35|23.95|25.36|23.96|25.34|23.94|4
1695819600000|2023-09-27 13:00:00|25.36|23.96|25.4|24|25.4|24|25.36|23.96|15
1695819900000|2023-09-27 13:05:00|25.41|24.01|25.42|24.02|25.42|24.02|25.41|24.01|2
1695820200000|2023-09-27 13:10:00|25.43|24.03|25.44|24.04|25.44|24.04|25.43|24.03|4
1695820500000|2023-09-27 13:15:00|25.43|24.03|25.42|24.02|25.43|24.03|25.41|24.01|30
1695820800000|2023-09-27 13:20:00|25.41|24.01|25.41|24.01|25.43|24.03|25.41|24.01|21
1695821100000|2023-09-27 13:25:00|25.42|24.02|25.38|23.98|25.44|24.04|25.38|23.98|19
1695821400000|2023-09-27 13:30:00|25.39|23.99|25.39|23.99|25.4|24|25.39|23.99|15
1695821700000|2023-09-27 13:35:00|25.4|24|25.39|23.99|25.41|24.01|25.38|23.98|24
1695822000000|2023-09-27 13:40:00|25.38|23.98|25.38|23.98|25.39|23.99|25.37|23.97|23
1695822300000|2023-09-27 13:45:00|25.37|23.97|25.31|23.91|25.37|23.97|25.31|23.91|31
1695822600000|2023-09-27 13:50:00|25.32|23.92|25.29|23.89|25.33|23.93|25.28|23.88|34
1695822900000|2023-09-27 13:55:00|25.28|23.88|25.31|23.91|25.31|23.91|25.26|23.86|24
1695823200000|2023-09-27 14:00:00|25.3|23.9|25.28|23.88|25.3|23.9|25.28|23.88|41
1695823500000|2023-09-27 14:05:00|25.29|23.89|25.27|23.87|25.29|23.89|25.26|23.86|45
1695823800000|2023-09-27 14:10:00|25.26|23.86|25.26|23.86|25.27|23.87|25.26|23.86|13
1695824100000|2023-09-27 14:15:00|25.25|23.85|25.21|23.81|25.26|23.86|25.19|23.79|59
1695824400000|2023-09-27 14:20:00|25.22|23.82|25.22|23.82|25.24|23.84|25.2|23.8|27
1695824700000|2023-09-27 14:25:00|25.21|23.81|25.15|23.75|25.21|23.81|25.09|23.69|100
1695825000000|2023-09-27 14:30:00|25.14|23.74|25.07|23.67|25.14|23.74|24.98|23.58|148
1695825300000|2023-09-27 14:35:00|25.06|23.66|25.08|23.68|25.08|23.68|25.03|23.63|91
1695825600000|2023-09-27 14:40:00|25.07|23.67|25.09|23.69|25.11|23.71|25.04|23.64|55
1695825900000|2023-09-27 14:45:00|25.08|23.68|25.06|23.66|25.09|23.69|25.01|23.61|81
1695826200000|2023-09-27 14:50:00|25.05|23.65|25.02|23.62|25.06|23.66|24.98|23.58|56
1695826500000|2023-09-27 14:55:00|25.01|23.61|25.02|23.62|25.05|23.65|24.99|23.59|56
1695826800000|2023-09-27 15:00:00|25.03|23.63|25.08|23.68|25.09|23.69|25|23.6|46
1695827100000|2023-09-27 15:05:00|25.07|23.67|25.1|23.7|25.11|23.71|25.05|23.65|76
1695827400000|2023-09-27 15:10:00|25.09|23.69|25.1|23.7|25.1|23.7|25.06|23.66|80
1695827700000|2023-09-27 15:15:00|25.09|23.69|25.07|23.67|25.13|23.73|25.07|23.67|65
1695828000000|2023-09-27 15:20:00|25.06|23.66|25.12|23.72|25.12|23.72|25.06|23.66|39
1695828300000|2023-09-27 15:25:00|25.13|23.73|25.14|23.74|25.14|23.74|25.11|23.71|40
1695828600000|2023-09-27 15:30:00|25.13|23.73|25.11|23.71|25.13|23.73|25.09|23.69|29
1695828900000|2023-09-27 15:35:00|25.12|23.72|25.1|23.7|25.12|23.72|25.09|23.69|27
1695829200000|2023-09-27 15:40:00|25.11|23.71|25.09|23.69|25.11|23.71|25.08|23.68|17
1695829500000|2023-09-27 15:45:00|25.08|23.68|25.11|23.71|25.12|23.72|25.08|23.68|30
1695829800000|2023-09-27 15:50:00|25.12|23.72|25.11|23.71|25.12|23.72|25.09|23.69|50
1695830100000|2023-09-27 15:55:00|25.1|23.7|25.11|23.71|25.13|23.73|25.1|23.7|42
1695830400000|2023-09-27 16:00:00|25.1|23.7|25.08|23.68|25.1|23.7|25.07|23.67|35
1695830700000|2023-09-27 16:05:00|25.09|23.69|25.09|23.69|25.11|23.71|25.09|23.69|17
1695831000000|2023-09-27 16:10:00|25.1|23.7|25.09|23.69|25.12|23.72|25.09|23.69|22
1695831300000|2023-09-27 16:15:00|25.08|23.68|25.09|23.69|25.09|23.69|25.07|23.67|26
1695831600000|2023-09-27 16:20:00|25.1|23.7|25.1|23.7|25.1|23.7|25.1|23.7|1
1695831900000|2023-09-27 16:25:00|25.11|23.71|25.14|23.74|25.14|23.74|25.11|23.71|7
1695832200000|2023-09-27 16:30:00|25.13|23.73|25.12|23.72|25.14|23.74|25.12|23.72|16
1695832500000|2023-09-27 16:35:00|25.13|23.73|25.12|23.72|25.13|23.73|25.12|23.72|2
1695832800000|2023-09-27 16:40:00|25.11|23.71|25.13|23.73|25.13|23.73|25.11|23.71|19
1695833100000|2023-09-27 16:45:00|25.12|23.72|25.11|23.71|25.13|23.73|25.11|23.71|24
1695833400000|2023-09-27 16:50:00|25.1|23.7|25.1|23.7|25.11|23.71|25.09|23.69|15
1695833700000|2023-09-27 16:55:00|25.09|23.69|25.1|23.7|25.1|23.7|25.09|23.69|28
1695834000000|2023-09-27 17:00:00|25.09|23.69|25.08|23.68|25.09|23.69|25.07|23.67|20
1695834300000|2023-09-27 17:05:00|25.09|23.69|25.09|23.69|25.09|23.69|25.07|23.67|15
1695834600000|2023-09-27 17:10:00|25.1|23.7|25.1|23.7|25.12|23.72|25.09|23.69|17
1695834900000|2023-09-27 17:15:00|25.11|23.71|25.11|23.71|25.11|23.71|25.07|23.67|21
1695835200000|2023-09-27 17:20:00|25.12|23.72|25.11|23.71|25.12|23.72|25.1|23.7|6
1695835500000|2023-09-27 17:25:00|25.12|23.72|25.08|23.68|25.12|23.72|25.07|23.67|21
1695835800000|2023-09-27 17:30:00|25.07|23.67|25.07|23.67|25.09|23.69|25.06|23.66|23
1695836100000|2023-09-27 17:35:00|25.06|23.66|25.06|23.66|25.06|23.66|25.04|23.64|9
1695836400000|2023-09-27 17:40:00|25.05|23.65|25.08|23.68|25.09|23.69|25.04|23.64|28
1695836700000|2023-09-27 17:45:00|25.09|23.69|25.1|23.7|25.1|23.7|25.08|23.68|12
1695837000000|2023-09-27 17:50:00|25.09|23.69|25.1|23.7|25.11|23.71|25.09|23.69|22
1695837300000|2023-09-27 17:55:00|25.11|23.71|25.09|23.69|25.11|23.71|25.09|23.69|19
1695837600000|2023-09-27 18:00:00|25.06|23.66|25.06|23.66|25.06|23.66|25.06|23.66|1
1695837900000|2023-09-27 18:05:00|25.05|23.65|25.05|23.65|25.06|23.66|24.96|23.56|95
1695838200000|2023-09-27 18:10:00|25.06|23.66|25.04|23.64|25.06|23.66|25.03|23.63|69
1695838500000|2023-09-27 18:15:00|25.03|23.63|25.05|23.65|25.05|23.65|25.01|23.61|35
1695838800000|2023-09-27 18:20:00|25.04|23.64|25.08|23.68|25.09|23.69|25.04|23.64|31
1695839100000|2023-09-27 18:25:00|25.07|23.67|25.09|23.69|25.09|23.69|25.06|23.66|23
1695839400000|2023-09-27 18:30:00|25.08|23.68|25.1|23.7|25.11|23.71|25.08|23.68|25
1695839700000|2023-09-27 18:35:00|25.09|23.69|25.11|23.71|25.12|23.72|25.09|23.69|15
1695840000000|2023-09-27 18:40:00|25.12|23.72|25.12|23.72|25.12|23.72|25.11|23.71|41
1695840300000|2023-09-27 18:45:00|25.11|23.71|25.1|23.7|25.11|23.71|25.09|23.69|16
1695840600000|2023-09-27 18:50:00|25.09|23.69|25.11|23.71|25.11|23.71|25.09|23.69|17
1695840900000|2023-09-27 18:55:00|25.1|23.7|25.1|23.7|25.11|23.71|25.1|23.7|9
1695841200000|2023-09-27 19:00:00|25.11|23.71|25.11|23.71|25.12|23.72|25.1|23.7|69
1695841800000|2023-09-27 19:10:00|25.15|23.75|25.15|23.75|25.15|23.75|25.14|23.74|15
1695842100000|2023-09-27 19:15:00|25.14|23.74|25.16|23.76|25.16|23.76|25.14|23.74|3
1695842400000|2023-09-27 19:20:00|25.17|23.77|25.16|23.76|25.17|23.77|25.16|23.76|8
1695842700000|2023-09-27 19:25:00|25.17|23.77|25.19|23.79|25.2|23.8|25.16|23.76|16
1695843000000|2023-09-27 19:30:00|25.18|23.78|25.18|23.78|25.19|23.79|25.18|23.78|37
1695843300000|2023-09-27 19:35:00|25.17|23.77|25.16|23.76|25.17|23.77|25.15|23.75|12
1695843600000|2023-09-27 19:40:00|25.15|23.75|25.14|23.74|25.16|23.76|25.13|23.73|18
1695843900000|2023-09-27 19:45:00|25.13|23.73|25.13|23.73|25.13|23.73|25.12|23.72|9
1695844200000|2023-09-27 19:50:00|25.14|23.74|25.14|23.74|25.14|23.74|25.13|23.73|3
1695844500000|2023-09-27 19:55:00|25.15|23.75|25.15|23.75|25.15|23.75|25.14|23.74|13
1695844800000|2023-09-27 20:00:00|25.16|23.76|25.15|23.75|25.16|23.76|25.13|23.73|12
1695845100000|2023-09-27 20:05:00|25.14|23.74|25.15|23.75|25.16|23.76|25.13|23.73|12
1695845400000|2023-09-27 20:10:00|25.16|23.76|25.17|23.77|25.17|23.77|25.15|23.75|6
1695845700000|2023-09-27 20:15:00|25.16|23.76|25.18|23.78|25.18|23.78|25.16|23.76|31
1695846000000|2023-09-27 20:20:00|25.17|23.77|25.16|23.76|25.17|23.77|25.16|23.76|6
1695846300000|2023-09-27 20:25:00|25.17|23.77|25.21|23.81|25.21|23.81|25.17|23.77|13
1695846600000|2023-09-27 20:30:00|25.2|23.8|25.18|23.78|25.22|23.82|25.17|23.77|39
1695846900000|2023-09-27 20:35:00|25.17|23.77|25.14|23.74|25.17|23.77|25.14|23.74|14
1695847200000|2023-09-27 20:40:00|25.13|23.73|25.12|23.72|25.15|23.75|25.12|23.72|14
1695847500000|2023-09-27 20:45:00|25.14|23.74|25.17|23.77|25.17|23.77|25.11|23.71|28
1695847800000|2023-09-27 20:50:00|25.16|23.76|25.16|23.76|25.17|23.77|25.14|23.74|15
1695848100000|2023-09-27 20:55:00|25.17|23.77|25.19|23.79|25.19|23.79|25.17|23.77|11
1695848400000|2023-09-27 21:00:00|25.18|23.78|25.18|23.78|25.2|23.8|25.18|23.78|55
1695848700000|2023-09-27 21:05:00|25.19|23.79|25.18|23.78|25.2|23.8|25.18|23.78|6
1695849000000|2023-09-27 21:10:00|25.19|23.79|25.2|23.8|25.2|23.8|25.18|23.78|8
1695849300000|2023-09-27 21:15:00|25.21|23.81|25.2|23.8|25.21|23.81|25.2|23.8|4
1695849600000|2023-09-27 21:20:00|25.19|23.79|25.19|23.79|25.19|23.79|25.18|23.78|3
1695849900000|2023-09-27 21:25:00|25.18|23.78|25.2|23.8|25.21|23.81|25.18|23.78|5
1695850200000|2023-09-27 21:30:00|25.21|23.81|25.19|23.79|25.21|23.81|25.18|23.78|17
1695850500000|2023-09-27 21:35:00|25.2|23.8|25.2|23.8|25.2|23.8|25.2|23.8|1
1695850800000|2023-09-27 21:40:00|25.19|23.79|25.16|23.76|25.2|23.8|25.16|23.76|14
1695851100000|2023-09-27 21:45:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|2
1695851400000|2023-09-27 21:50:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|86
1695851700000|2023-09-27 21:55:00|25.17|23.77|25.18|23.78|25.18|23.78|25.16|23.76|26
1695852000000|2023-09-27 22:00:00|25.17|23.77|25.19|23.79|25.19|23.79|25.17|23.77|5
1695852300000|2023-09-27 22:05:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|2
1695852900000|2023-09-27 22:15:00|25.21|23.81|25.2|23.8|25.21|23.81|25.19|23.79|6
1695853200000|2023-09-27 22:20:00|25.19|23.79|25.2|23.8|25.2|23.8|25.19|23.79|2
1695853500000|2023-09-27 22:25:00|25.19|23.79|25.21|23.81|25.21|23.81|25.19|23.79|3
1695854100000|2023-09-27 22:35:00|25.22|23.82|25.21|23.81|25.23|23.83|25.21|23.81|6
1695854400000|2023-09-27 22:40:00|25.22|23.82|25.22|23.82|25.22|23.82|25.21|23.81|3
1695854700000|2023-09-27 22:45:00|25.23|23.83|25.22|23.82|25.23|23.83|25.22|23.82|6
1695855000000|2023-09-27 22:50:00|25.23|23.83|25.21|23.81|25.23|23.83|25.2|23.8|25
1695855300000|2023-09-27 22:55:00|25.2|23.8|25.22|23.82|25.22|23.82|25.2|23.8|5
1695855900000|2023-09-27 23:05:00|25.23|23.83|25.21|23.81|25.24|23.84|25.2|23.8|7
1695856200000|2023-09-27 23:10:00|25.22|23.82|25.21|23.81|25.22|23.82|25.21|23.81|14
1695856500000|2023-09-27 23:15:00|25.2|23.8|25.18|23.78|25.2|23.8|25.17|23.77|19
1695856800000|2023-09-27 23:20:00|25.19|23.79|25.19|23.79|25.2|23.8|25.18|23.78|13
1695857100000|2023-09-27 23:25:00|25.18|23.78|25.21|23.81|25.21|23.81|25.18|23.78|12
1695857400000|2023-09-27 23:30:00|25.2|23.8|25.18|23.78|25.21|23.81|25.17|23.77|9
1695857700000|2023-09-27 23:35:00|25.19|23.79|25.21|23.81|25.23|23.83|25.18|23.78|17
1695858000000|2023-09-27 23:40:00|25.22|23.82|25.22|23.82|25.22|23.82|25.22|23.82|1
1695858300000|2023-09-27 23:45:00|25.21|23.81|25.19|23.79|25.21|23.81|25.19|23.79|7
1695858600000|2023-09-27 23:50:00|25.18|23.78|25.18|23.78|25.19|23.79|25.18|23.78|5
1695858900000|2023-09-27 23:55:00|25.17|23.77|25.16|23.76|25.17|23.77|25.15|23.75|10
1695859200000|2023-09-28 00:00:00|25.17|23.77|25.14|23.74|25.18|23.78|25.14|23.74|22
1695859500000|2023-09-28 00:05:00|25.15|23.75|25.14|23.74|25.15|23.75|25.14|23.74|2
1695859800000|2023-09-28 00:10:00|25.15|23.75|25.21|23.81|25.21|23.81|25.14|23.74|19
1695860100000|2023-09-28 00:15:00|25.2|23.8|25.19|23.79|25.24|23.84|25.18|23.78|32
1695860400000|2023-09-28 00:20:00|25.18|23.78|25.23|23.83|25.23|23.83|25.18|23.78|25
1695860700000|2023-09-28 00:25:00|25.24|23.84|25.24|23.84|25.25|23.85|25.23|23.83|21
1695861000000|2023-09-28 00:30:00|25.25|23.85|25.21|23.81|25.25|23.85|25.2|23.8|45
1695861300000|2023-09-28 00:35:00|25.2|23.8|25.16|23.76|25.21|23.81|25.16|23.76|35
1695861600000|2023-09-28 00:40:00|25.15|23.75|25.16|23.76|25.17|23.77|25.15|23.75|14
1695861900000|2023-09-28 00:45:00|25.17|23.77|25.14|23.74|25.2|23.8|25.14|23.74|24
1695862200000|2023-09-28 00:50:00|25.15|23.75|25.15|23.75|25.16|23.76|25.14|23.74|9
1695862500000|2023-09-28 00:55:00|25.16|23.76|25.15|23.75|25.16|23.76|25.14|23.74|14
1695862800000|2023-09-28 01:00:00|25.14|23.74|25.1|23.7|25.15|23.75|25.1|23.7|61
1695863100000|2023-09-28 01:05:00|25.09|23.69|25.08|23.68|25.11|23.71|25.08|23.68|30
1695863400000|2023-09-28 01:10:00|25.07|23.67|25.12|23.72|25.13|23.73|25.06|23.66|21
1695863700000|2023-09-28 01:15:00|25.13|23.73|25.12|23.72|25.14|23.74|25.11|23.71|28
1695864000000|2023-09-28 01:20:00|25.13|23.73|25.18|23.78|25.18|23.78|25.13|23.73|31
1695864300000|2023-09-28 01:25:00|25.19|23.79|25.21|23.81|25.21|23.81|25.19|23.79|5
1695864600000|2023-09-28 01:30:00|25.2|23.8|25.17|23.77|25.21|23.81|25.17|23.77|16
1695864900000|2023-09-28 01:35:00|25.18|23.78|25.12|23.72|25.18|23.78|25.11|23.71|33
1695865200000|2023-09-28 01:40:00|25.13|23.73|25.14|23.74|25.15|23.75|25.13|23.73|6
1695865500000|2023-09-28 01:45:00|25.15|23.75|25.17|23.77|25.17|23.77|25.14|23.74|49
1695865800000|2023-09-28 01:50:00|25.18|23.78|25.19|23.79|25.19|23.79|25.17|23.77|12
1695866100000|2023-09-28 01:55:00|25.2|23.8|25.21|23.81|25.22|23.82|25.2|23.8|28
1695866400000|2023-09-28 02:00:00|25.22|23.82|25.25|23.85|25.25|23.85|25.21|23.81|14
1695866700000|2023-09-28 02:05:00|25.26|23.86|25.25|23.85|25.29|23.89|25.24|23.84|20
1695867000000|2023-09-28 02:10:00|25.26|23.86|25.24|23.84|25.27|23.87|25.22|23.82|63
1695867300000|2023-09-28 02:15:00|25.25|23.85|25.22|23.82|25.26|23.86|25.22|23.82|48
1695867600000|2023-09-28 02:20:00|25.21|23.81|25.17|23.77|25.22|23.82|25.16|23.76|75
1695867900000|2023-09-28 02:25:00|25.18|23.78|25.18|23.78|25.19|23.79|25.16|23.76|73
1695868200000|2023-09-28 02:30:00|25.17|23.77|25.15|23.75|25.18|23.78|25.14|23.74|51
1695868500000|2023-09-28 02:35:00|25.16|23.76|25.14|23.74|25.17|23.77|25.14|23.74|39
1695868800000|2023-09-28 02:40:00|25.13|23.73|25.14|23.74|25.14|23.74|25.13|23.73|22
1695869100000|2023-09-28 02:45:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|6
1695869400000|2023-09-28 02:50:00|25.15|23.75|25.16|23.76|25.16|23.76|25.13|23.73|17
1695869700000|2023-09-28 02:55:00|25.15|23.75|25.16|23.76|25.17|23.77|25.15|23.75|8
1695870000000|2023-09-28 03:00:00|25.15|23.75|25.13|23.73|25.16|23.76|25.13|23.73|17
1695870300000|2023-09-28 03:05:00|25.14|23.74|25.1|23.7|25.14|23.74|25.09|23.69|51
1695870600000|2023-09-28 03:10:00|25.09|23.69|25.1|23.7|25.1|23.7|25.09|23.69|18
1695870900000|2023-09-28 03:15:00|25.09|23.69|25.09|23.69|25.1|23.7|25.09|23.69|5
1695871200000|2023-09-28 03:20:00|25.1|23.7|25.1|23.7|25.1|23.7|25.1|23.7|1
1695871500000|2023-09-28 03:25:00|25.11|23.71|25.12|23.72|25.13|23.73|25.11|23.71|4
1695871800000|2023-09-28 03:30:00|25.13|23.73|25.13|23.73|25.14|23.74|25.13|23.73|5
1695872100000|2023-09-28 03:35:00|25.12|23.72|25.11|23.71|25.12|23.72|25.11|23.71|4
1695872700000|2023-09-28 03:45:00|25.12|23.72|25.11|23.71|25.12|23.72|25.11|23.71|2
1695873000000|2023-09-28 03:50:00|25.1|23.7|25.1|23.7|25.1|23.7|25.09|23.69|3
1695873300000|2023-09-28 03:55:00|25.09|23.69|25.08|23.68|25.1|23.7|25.08|23.68|4
1695873600000|2023-09-28 04:00:00|25.09|23.69|25.09|23.69|25.09|23.69|25.08|23.68|7
1695873900000|2023-09-28 04:05:00|25.08|23.68|25.06|23.66|25.08|23.68|25.06|23.66|7
1695874200000|2023-09-28 04:10:00|25.05|23.65|25.04|23.64|25.05|23.65|25.04|23.64|40
1695874500000|2023-09-28 04:15:00|25.05|23.65|25.08|23.68|25.09|23.69|25.05|23.65|9
1695874800000|2023-09-28 04:20:00|25.07|23.67|25.07|23.67|25.08|23.68|25.06|23.66|7
1695875100000|2023-09-28 04:25:00|25.08|23.68|25.08|23.68|25.08|23.68|25.08|23.68|1
1695875700000|2023-09-28 04:35:00|25.07|23.67|25.07|23.67|25.07|23.67|25.07|23.67|1
1695876000000|2023-09-28 04:40:00|25.06|23.66|25.09|23.69|25.09|23.69|25.06|23.66|30
1695876300000|2023-09-28 04:45:00|25.1|23.7|25.12|23.72|25.12|23.72|25.1|23.7|11
1695876600000|2023-09-28 04:50:00|25.13|23.73|25.1|23.7|25.13|23.73|25.1|23.7|8
1695876900000|2023-09-28 04:55:00|25.11|23.71|25.11|23.71|25.11|23.71|25.11|23.71|1
1695877200000|2023-09-28 05:00:00|25.12|23.72|25.12|23.72|25.12|23.72|25.11|23.71|3
1695877500000|2023-09-28 05:05:00|25.11|23.71|25.09|23.69|25.11|23.71|25.09|23.69|15
1695877800000|2023-09-28 05:10:00|25.1|23.7|25.11|23.71|25.12|23.72|25.1|23.7|12
1695878100000|2023-09-28 05:15:00|25.12|23.72|25.13|23.73|25.13|23.73|25.11|23.71|4
1695878400000|2023-09-28 05:20:00|25.12|23.72|25.14|23.74|25.14|23.74|25.12|23.72|11
1695878700000|2023-09-28 05:25:00|25.13|23.73|25.15|23.75|25.15|23.75|25.13|23.73|3
1695879000000|2023-09-28 05:30:00|25.16|23.76|25.14|23.74|25.16|23.76|25.14|23.74|9
1695879300000|2023-09-28 05:35:00|25.15|23.75|25.14|23.74|25.15|23.75|25.14|23.74|6
1695879600000|2023-09-28 05:40:00|25.13|23.73|25.16|23.76|25.16|23.76|25.13|23.73|12
1695879900000|2023-09-28 05:45:00|25.15|23.75|25.13|23.73|25.15|23.75|25.13|23.73|3
1695880200000|2023-09-28 05:50:00|25.12|23.72|25.14|23.74|25.14|23.74|25.12|23.72|9
1695880500000|2023-09-28 05:55:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|2
1695880800000|2023-09-28 06:00:00|25.15|23.75|25.13|23.73|25.16|23.76|25.12|23.72|27
1695881100000|2023-09-28 06:05:00|25.14|23.74|25.12|23.72|25.14|23.74|25.11|23.71|19
1695881400000|2023-09-28 06:10:00|25.13|23.73|25.09|23.69|25.13|23.73|25.09|23.69|13
1695881700000|2023-09-28 06:15:00|25.1|23.7|25.14|23.74|25.14|23.74|25.1|23.7|7
1695882000000|2023-09-28 06:20:00|25.13|23.73|25.12|23.72|25.14|23.74|25.12|23.72|8
1695882300000|2023-09-28 06:25:00|25.13|23.73|25.14|23.74|25.14|23.74|25.12|23.72|8
1695882600000|2023-09-28 06:30:00|25.13|23.73|25.13|23.73|25.14|23.74|25.13|23.73|3
1695882900000|2023-09-28 06:35:00|25.12|23.72|25.11|23.71|25.13|23.73|25.11|23.71|18
1695883200000|2023-09-28 06:40:00|25.12|23.72|25.14|23.74|25.14|23.74|25.11|23.71|13
1695883500000|2023-09-28 06:45:00|25.15|23.75|25.16|23.76|25.18|23.78|25.15|23.75|16
1695883800000|2023-09-28 06:50:00|25.17|23.77|25.16|23.76|25.17|23.77|25.16|23.76|16
1695884100000|2023-09-28 06:55:00|25.17|23.77|25.19|23.79|25.19|23.79|25.17|23.77|3
1695884400000|2023-09-28 07:00:00|25.2|23.8|25.19|23.79|25.2|23.8|25.19|23.79|8
1695884700000|2023-09-28 07:05:00|25.2|23.8|25.2|23.8|25.2|23.8|25.19|23.79|11
1695885000000|2023-09-28 07:10:00|25.19|23.79|25.18|23.78|25.19|23.79|25.17|23.77|4
1695885600000|2023-09-28 07:20:00|25.19|23.79|25.17|23.77|25.19|23.79|25.17|23.77|5
1695885900000|2023-09-28 07:25:00|25.18|23.78|25.19|23.79|25.19|23.79|25.17|23.77|6
1695886200000|2023-09-28 07:30:00|25.18|23.78|25.16|23.76|25.19|23.79|25.16|23.76|33
1695886500000|2023-09-28 07:35:00|25.17|23.77|25.17|23.77|25.17|23.77|25.16|23.76|7
1695886800000|2023-09-28 07:40:00|25.18|23.78|25.22|23.82|25.22|23.82|25.18|23.78|5
1695887100000|2023-09-28 07:45:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|2
1695887400000|2023-09-28 07:50:00|25.23|23.83|25.21|23.81|25.24|23.84|25.2|23.8|15
1695887700000|2023-09-28 07:55:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|16
1695888000000|2023-09-28 08:00:00|25.2|23.8|25.15|23.75|25.21|23.81|25.15|23.75|32
1695888300000|2023-09-28 08:05:00|25.16|23.76|25.15|23.75|25.17|23.77|25.15|23.75|8
1695888600000|2023-09-28 08:10:00|25.16|23.76|25.15|23.75|25.16|23.76|25.14|23.74|22
1695888900000|2023-09-28 08:15:00|25.14|23.74|25.14|23.74|25.16|23.76|25.13|23.73|29
1695889200000|2023-09-28 08:20:00|25.13|23.73|25.14|23.74|25.14|23.74|25.12|23.72|56
1695889500000|2023-09-28 08:25:00|25.13|23.73|25.17|23.77|25.2|23.8|25.13|23.73|24
1695889800000|2023-09-28 08:30:00|25.16|23.76|25.15|23.75|25.17|23.77|25.14|23.74|14
1695890100000|2023-09-28 08:35:00|25.16|23.76|25.16|23.76|25.17|23.77|25.15|23.75|33
1695890400000|2023-09-28 08:40:00|25.17|23.77|25.2|23.8|25.2|23.8|25.16|23.76|12
1695890700000|2023-09-28 08:45:00|25.19|23.79|25.18|23.78|25.2|23.8|25.18|23.78|10
1695891000000|2023-09-28 08:50:00|25.17|23.77|25.21|23.81|25.21|23.81|25.17|23.77|9
1695891300000|2023-09-28 08:55:00|25.22|23.82|25.19|23.79|25.22|23.82|25.18|23.78|26
1695891600000|2023-09-28 09:00:00|25.18|23.78|25.17|23.77|25.2|23.8|25.16|23.76|27
1695891900000|2023-09-28 09:05:00|25.18|23.78|25.19|23.79|25.19|23.79|25.17|23.77|6
1695892500000|2023-09-28 09:15:00|25.2|23.8|25.23|23.83|25.23|23.83|25.2|23.8|6
1695892800000|2023-09-28 09:20:00|25.22|23.82|25.21|23.81|25.22|23.82|25.21|23.81|4
1695893400000|2023-09-28 09:30:00|25.2|23.8|25.2|23.8|25.2|23.8|25.19|23.79|9
1695893700000|2023-09-28 09:35:00|25.21|23.81|25.22|23.82|25.23|23.83|25.21|23.81|4
1695894000000|2023-09-28 09:40:00|25.23|23.83|25.23|23.83|25.23|23.83|25.22|23.82|9
1695894300000|2023-09-28 09:45:00|25.24|23.84|25.3|23.9|25.3|23.9|25.24|23.84|8
1695894600000|2023-09-28 09:50:00|25.29|23.89|25.27|23.87|25.3|23.9|25.26|23.86|15
1695894900000|2023-09-28 09:55:00|25.28|23.88|25.29|23.89|25.29|23.89|25.27|23.87|48
1695895200000|2023-09-28 10:00:00|25.28|23.88|25.3|23.9|25.3|23.9|25.28|23.88|9
1695895500000|2023-09-28 10:05:00|25.29|23.89|25.3|23.9|25.3|23.9|25.29|23.89|6
1695895800000|2023-09-28 10:10:00|25.31|23.91|25.28|23.88|25.31|23.91|25.28|23.88|12
1695896100000|2023-09-28 10:15:00|25.27|23.87|25.28|23.88|25.28|23.88|25.27|23.87|10
1695896400000|2023-09-28 10:20:00|25.29|23.89|25.31|23.91|25.31|23.91|25.29|23.89|9
1695896700000|2023-09-28 10:25:00|25.3|23.9|25.32|23.92|25.32|23.92|25.3|23.9|3
1695897000000|2023-09-28 10:30:00|25.33|23.93|25.34|23.94|25.35|23.95|25.33|23.93|6
1695897300000|2023-09-28 10:35:00|25.35|23.95|25.37|23.97|25.38|23.98|25.33|23.93|9
1695897600000|2023-09-28 10:40:00|25.38|23.98|25.42|24.02|25.43|24.03|25.38|23.98|24
1695897900000|2023-09-28 10:45:00|25.43|24.03|25.45|24.05|25.45|24.05|25.43|24.03|5
1695898200000|2023-09-28 10:50:00|25.44|24.04|25.4|24|25.44|24.04|25.39|23.99|87
1695898500000|2023-09-28 10:55:00|25.41|24.01|25.41|24.01|25.42|24.02|25.38|23.98|37
1695898800000|2023-09-28 11:00:00|25.4|24|25.43|24.03|25.43|24.03|25.4|24|16
1695899100000|2023-09-28 11:05:00|25.41|24.01|25.4|24|25.42|24.02|25.4|24|4
1695899400000|2023-09-28 11:10:00|25.39|23.99|25.34|23.94|25.4|24|25.34|23.94|40
1695899700000|2023-09-28 11:15:00|25.35|23.95|25.36|23.96|25.37|23.97|25.34|23.94|35
1695900000000|2023-09-28 11:20:00|25.37|23.97|25.38|23.98|25.39|23.99|25.36|23.96|31
1695900300000|2023-09-28 11:25:00|25.37|23.97|25.35|23.95|25.38|23.98|25.35|23.95|29
1695900600000|2023-09-28 11:30:00|25.36|23.96|25.39|23.99|25.41|24.01|25.36|23.96|12
1695900900000|2023-09-28 11:35:00|25.38|23.98|25.37|23.97|25.39|23.99|25.36|23.96|10
1695901200000|2023-09-28 11:40:00|25.36|23.96|25.35|23.95|25.36|23.96|25.35|23.95|2
1695901500000|2023-09-28 11:45:00|25.36|23.96|25.32|23.92|25.36|23.96|25.32|23.92|11
1695901800000|2023-09-28 11:50:00|25.33|23.93|25.35|23.95|25.35|23.95|25.32|23.92|11
1695902100000|2023-09-28 11:55:00|25.36|23.96|25.36|23.96|25.36|23.96|25.36|23.96|1
1695902400000|2023-09-28 12:00:00|25.38|23.98|25.38|23.98|25.38|23.98|25.38|23.98|1
1695902700000|2023-09-28 12:05:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1695903000000|2023-09-28 12:10:00|25.38|23.98|25.39|23.99|25.39|23.99|25.38|23.98|10
1695903300000|2023-09-28 12:15:00|25.38|23.98|25.38|23.98|25.38|23.98|25.38|23.98|1
1695903600000|2023-09-28 12:20:00|25.39|23.99|25.39|23.99|25.4|24|25.39|23.99|3
1695903900000|2023-09-28 12:25:00|25.4|24|25.35|23.95|25.4|24|25.35|23.95|8
1695904200000|2023-09-28 12:30:00|25.36|23.96|25.39|23.99|25.39|23.99|25.36|23.96|8
1695904500000|2023-09-28 12:35:00|25.4|24|25.34|23.94|25.4|24|25.34|23.94|23
1695904800000|2023-09-28 12:40:00|25.35|23.95|25.34|23.94|25.36|23.96|25.34|23.94|10
1695905100000|2023-09-28 12:45:00|25.35|23.95|25.32|23.92|25.35|23.95|25.32|23.92|22
1695905400000|2023-09-28 12:50:00|25.31|23.91|25.32|23.92|25.32|23.92|25.29|23.89|8
1695905700000|2023-09-28 12:55:00|25.33|23.93|25.3|23.9|25.33|23.93|25.3|23.9|26
1695906000000|2023-09-28 13:00:00|25.29|23.89|25.3|23.9|25.3|23.9|25.29|23.89|2
1695906300000|2023-09-28 13:05:00|25.29|23.89|25.33|23.93|25.34|23.94|25.29|23.89|7
1695906600000|2023-09-28 13:10:00|25.34|23.94|25.34|23.94|25.34|23.94|25.33|23.93|5
1695906900000|2023-09-28 13:15:00|25.35|23.95|25.34|23.94|25.35|23.95|25.34|23.94|2
1695907200000|2023-09-28 13:20:00|25.35|23.95|25.34|23.94|25.36|23.96|25.33|23.93|20
1695907500000|2023-09-28 13:25:00|25.33|23.93|25.35|23.95|25.36|23.96|25.33|23.93|19
1695907800000|2023-09-28 13:30:00|25.36|23.96|25.34|23.94|25.36|23.96|25.31|23.91|51
1695908100000|2023-09-28 13:35:00|25.33|23.93|25.32|23.92|25.34|23.94|25.31|23.91|40
1695908400000|2023-09-28 13:40:00|25.31|23.91|25.3|23.9|25.33|23.93|25.3|23.9|40
1695908700000|2023-09-28 13:45:00|25.31|23.91|25.32|23.92|25.32|23.92|25.3|23.9|44
1695909000000|2023-09-28 13:50:00|25.33|23.93|25.36|23.96|25.37|23.97|25.32|23.92|14
1695909300000|2023-09-28 13:55:00|25.35|23.95|25.4|24|25.4|24|25.35|23.95|16
1695909600000|2023-09-28 14:00:00|25.41|24.01|25.38|23.98|25.42|24.02|25.37|23.97|44
1695909900000|2023-09-28 14:05:00|25.39|23.99|25.4|24|25.42|24.02|25.39|23.99|14
1695910200000|2023-09-28 14:10:00|25.41|24.01|25.38|23.98|25.41|24.01|25.37|23.97|12
1695910500000|2023-09-28 14:15:00|25.39|23.99|25.39|23.99|25.39|23.99|25.35|23.95|47
1695910800000|2023-09-28 14:20:00|25.4|24|25.36|23.96|25.42|24.02|25.35|23.95|56
1695911100000|2023-09-28 14:25:00|25.37|23.97|25.41|24.01|25.42|24.02|25.37|23.97|37
1695911400000|2023-09-28 14:30:00|25.42|24.02|25.42|24.02|25.42|24.02|25.38|23.98|43
1695911700000|2023-09-28 14:35:00|25.43|24.03|25.47|24.07|25.48|24.08|25.42|24.02|16
1695912000000|2023-09-28 14:40:00|25.46|24.06|25.55|24.15|25.56|24.16|25.45|24.05|62
1695912300000|2023-09-28 14:45:00|25.56|24.16|25.6|24.2|25.63|24.23|25.55|24.15|52
1695912600000|2023-09-28 14:50:00|25.59|24.19|25.58|24.18|25.61|24.21|25.57|24.17|74
1695912900000|2023-09-28 14:55:00|25.59|24.19|25.52|24.12|25.62|24.22|25.52|24.12|42
1695913200000|2023-09-28 15:00:00|25.53|24.13|25.54|24.14|25.54|24.14|25.49|24.09|40
1695913500000|2023-09-28 15:05:00|25.53|24.13|25.56|24.16|25.57|24.17|25.52|24.12|20
1695915300000|2023-09-28 15:35:00|25.54|24.14|25.53|24.13|25.54|24.14|25.53|24.13|12
1695915600000|2023-09-28 15:40:00|25.54|24.14|25.56|24.16|25.57|24.17|25.54|24.14|21
1695915900000|2023-09-28 15:45:00|25.55|24.15|25.57|24.17|25.57|24.17|25.51|24.11|31
1695916200000|2023-09-28 15:50:00|25.58|24.18|25.6|24.2|25.63|24.23|25.58|24.18|43
1695916500000|2023-09-28 15:55:00|25.59|24.19|25.6|24.2|25.62|24.22|25.58|24.18|38
1695917100000|2023-09-28 16:05:00|25.72|24.32|25.67|24.27|25.75|24.35|25.64|24.24|34
1695917400000|2023-09-28 16:10:00|25.66|24.26|25.66|24.26|25.69|24.29|25.65|24.25|17
1695917700000|2023-09-28 16:15:00|25.67|24.27|25.66|24.26|25.71|24.31|25.66|24.26|20
1695918000000|2023-09-28 16:20:00|25.67|24.27|25.71|24.31|25.71|24.31|25.67|24.27|33
1695918300000|2023-09-28 16:25:00|25.72|24.32|25.73|24.33|25.78|24.38|25.7|24.3|40
1695918600000|2023-09-28 16:30:00|25.74|24.34|25.7|24.3|25.76|24.36|25.69|24.29|17
1695918900000|2023-09-28 16:35:00|25.71|24.31|25.7|24.3|25.72|24.32|25.68|24.28|22
1695919200000|2023-09-28 16:40:00|25.69|24.29|25.67|24.27|25.7|24.3|25.67|24.27|7
1695919500000|2023-09-28 16:45:00|25.66|24.26|25.65|24.25|25.68|24.28|25.65|24.25|20
1695919800000|2023-09-28 16:50:00|25.66|24.26|25.62|24.22|25.67|24.27|25.62|24.22|11
1695920100000|2023-09-28 16:55:00|25.63|24.23|25.59|24.19|25.64|24.24|25.59|24.19|11
1695920400000|2023-09-28 17:00:00|25.6|24.2|25.65|24.25|25.65|24.25|25.6|24.2|16
1695920700000|2023-09-28 17:05:00|25.66|24.26|25.68|24.28|25.68|24.28|25.66|24.26|4
1695921300000|2023-09-28 17:15:00|25.67|24.27|25.62|24.22|25.67|24.27|25.62|24.22|10
1695921600000|2023-09-28 17:20:00|25.63|24.23|25.67|24.27|25.67|24.27|25.62|24.22|9
1695921900000|2023-09-28 17:25:00|25.66|24.26|25.65|24.25|25.66|24.26|25.65|24.25|6
1695922200000|2023-09-28 17:30:00|25.64|24.24|25.66|24.26|25.66|24.26|25.64|24.24|11
1695922500000|2023-09-28 17:35:00|25.67|24.27|25.68|24.28|25.68|24.28|25.66|24.26|4
1695923100000|2023-09-28 17:45:00|25.69|24.29|25.68|24.28|25.7|24.3|25.68|24.28|28
1695923400000|2023-09-28 17:50:00|25.69|24.29|25.69|24.29|25.7|24.3|25.68|24.28|43
1695923700000|2023-09-28 17:55:00|25.7|24.3|25.69|24.29|25.7|24.3|25.69|24.29|6
1695924000000|2023-09-28 18:00:00|25.7|24.3|25.69|24.29|25.7|24.3|25.68|24.28|4
1695924300000|2023-09-28 18:05:00|25.7|24.3|25.68|24.28|25.7|24.3|25.68|24.28|19
1695924600000|2023-09-28 18:10:00|25.67|24.27|25.64|24.24|25.67|24.27|25.64|24.24|8
1695924900000|2023-09-28 18:15:00|25.63|24.23|25.61|24.21|25.63|24.23|25.61|24.21|3
1695925200000|2023-09-28 18:20:00|25.62|24.22|25.58|24.18|25.62|24.22|25.58|24.18|5
1695925500000|2023-09-28 18:25:00|25.59|24.19|25.6|24.2|25.61|24.21|25.59|24.19|4
1695925800000|2023-09-28 18:30:00|25.59|24.19|25.56|24.16|25.59|24.19|25.56|24.16|4
1695926100000|2023-09-28 18:35:00|25.55|24.15|25.5|24.1|25.56|24.16|25.49|24.09|24
1695926400000|2023-09-28 18:40:00|25.51|24.11|25.5|24.1|25.52|24.12|25.5|24.1|20
1695926700000|2023-09-28 18:45:00|25.49|24.09|25.44|24.04|25.5|24.1|25.41|24.01|48
1695927000000|2023-09-28 18:50:00|25.45|24.05|25.47|24.07|25.47|24.07|25.44|24.04|17
1695927300000|2023-09-28 18:55:00|25.48|24.08|25.49|24.09|25.5|24.1|25.47|24.07|32
1695927600000|2023-09-28 19:00:00|25.5|24.1|25.46|24.06|25.51|24.11|25.46|24.06|33
1695927900000|2023-09-28 19:05:00|25.45|24.05|25.49|24.09|25.49|24.09|25.45|24.05|17
1695928200000|2023-09-28 19:10:00|25.5|24.1|25.5|24.1|25.52|24.12|25.49|24.09|9
1695928500000|2023-09-28 19:15:00|25.51|24.11|25.56|24.16|25.56|24.16|25.51|24.11|24
1695928800000|2023-09-28 19:20:00|25.55|24.15|25.57|24.17|25.57|24.17|25.55|24.15|9
1695929100000|2023-09-28 19:25:00|25.58|24.18|25.57|24.17|25.6|24.2|25.56|24.16|16
1695929400000|2023-09-28 19:30:00|25.58|24.18|25.58|24.18|25.59|24.19|25.56|24.16|19
1695929700000|2023-09-28 19:35:00|25.57|24.17|25.53|24.13|25.57|24.17|25.53|24.13|7
1695930000000|2023-09-28 19:40:00|25.54|24.14|25.55|24.15|25.55|24.15|25.53|24.13|8
1695930300000|2023-09-28 19:45:00|25.56|24.16|25.57|24.17|25.59|24.19|25.56|24.16|26
1695930600000|2023-09-28 19:50:00|25.58|24.18|25.6|24.2|25.6|24.2|25.57|24.17|17
1695930900000|2023-09-28 19:55:00|25.61|24.21|25.63|24.23|25.63|24.23|25.6|24.2|23
1695931200000|2023-09-28 20:00:00|25.62|24.22|25.67|24.27|25.67|24.27|25.62|24.22|20
1695931500000|2023-09-28 20:05:00|25.68|24.28|25.72|24.32|25.72|24.32|25.68|24.28|9
1695931800000|2023-09-28 20:10:00|25.71|24.31|25.69|24.29|25.71|24.31|25.67|24.27|11
1695932100000|2023-09-28 20:15:00|25.7|24.3|25.69|24.29|25.7|24.3|25.67|24.27|16
1695932400000|2023-09-28 20:20:00|25.68|24.28|25.66|24.26|25.68|24.28|25.66|24.26|3
1695932700000|2023-09-28 20:25:00|25.67|24.27|25.68|24.28|25.69|24.29|25.67|24.27|4
1695933000000|2023-09-28 20:30:00|25.67|24.27|25.65|24.25|25.67|24.27|25.65|24.25|3
1695933600000|2023-09-28 20:40:00|25.64|24.24|25.64|24.24|25.64|24.24|25.64|24.24|1
1695933900000|2023-09-28 20:45:00|25.63|24.23|25.63|24.23|25.63|24.23|25.62|24.22|5
1695934200000|2023-09-28 20:50:00|25.62|24.22|25.63|24.23|25.63|24.23|25.6|24.2|12
1695934500000|2023-09-28 20:55:00|25.64|24.24|25.65|24.25|25.67|24.27|25.64|24.24|6
1695934800000|2023-09-28 21:00:00|25.66|24.26|25.61|24.21|25.67|24.27|25.61|24.21|10
1695935100000|2023-09-28 21:05:00|25.62|24.22|25.62|24.22|25.62|24.22|25.61|24.21|3
1695935400000|2023-09-28 21:10:00|25.61|24.21|25.59|24.19|25.61|24.21|25.59|24.19|5
1695935700000|2023-09-28 21:15:00|25.6|24.2|25.58|24.18|25.6|24.2|25.58|24.18|9
1695936000000|2023-09-28 21:20:00|25.57|24.17|25.54|24.14|25.57|24.17|25.53|24.13|16
1695936300000|2023-09-28 21:25:00|25.53|24.13|25.55|24.15|25.55|24.15|25.52|24.12|41
1695936600000|2023-09-28 21:30:00|25.54|24.14|25.54|24.14|25.54|24.14|25.53|24.13|5
1695936900000|2023-09-28 21:35:00|25.55|24.15|25.57|24.17|25.58|24.18|25.55|24.15|7
1695937200000|2023-09-28 21:40:00|25.58|24.18|25.58|24.18|25.6|24.2|25.58|24.18|7
1695937500000|2023-09-28 21:45:00|25.59|24.19|25.6|24.2|25.6|24.2|25.59|24.19|2
1695937800000|2023-09-28 21:50:00|25.61|24.21|25.62|24.22|25.62|24.22|25.61|24.21|2
1695938100000|2023-09-28 21:55:00|25.63|24.23|25.64|24.24|25.64|24.24|25.63|24.23|2
1695939900000|2023-09-28 22:25:00|25.66|24.26|25.66|24.26|25.66|24.26|25.66|24.26|1
1695940200000|2023-09-28 22:30:00|25.67|24.27|25.67|24.27|25.67|24.27|25.67|24.27|1
1695940800000|2023-09-28 22:40:00|25.68|24.28|25.68|24.28|25.68|24.28|25.67|24.27|3
1695941100000|2023-09-28 22:45:00|25.67|24.27|25.64|24.24|25.67|24.27|25.64|24.24|4
1695941700000|2023-09-28 22:55:00|25.63|24.23|25.62|24.22|25.63|24.23|25.61|24.21|4
1695942000000|2023-09-28 23:00:00|25.61|24.21|25.6|24.2|25.61|24.21|25.6|24.2|2
1695942300000|2023-09-28 23:05:00|25.59|24.19|25.64|24.24|25.64|24.24|25.59|24.19|8
1695942600000|2023-09-28 23:10:00|25.63|24.23|25.64|24.24|25.65|24.25|25.62|24.22|10
1695942900000|2023-09-28 23:15:00|25.63|24.23|25.64|24.24|25.65|24.25|25.63|24.23|16
1695943200000|2023-09-28 23:20:00|25.63|24.23|25.63|24.23|25.64|24.24|25.63|24.23|3
1695943500000|2023-09-28 23:25:00|25.64|24.24|25.61|24.21|25.64|24.24|25.61|24.21|4
1695943800000|2023-09-28 23:30:00|25.62|24.22|25.6|24.2|25.62|24.22|25.6|24.2|5
1695944100000|2023-09-28 23:35:00|25.61|24.21|25.6|24.2|25.61|24.21|25.6|24.2|6
1695944400000|2023-09-28 23:40:00|25.61|24.21|25.59|24.19|25.61|24.21|25.59|24.19|3
1695944700000|2023-09-28 23:45:00|25.58|24.18|25.6|24.2|25.6|24.2|25.58|24.18|3
1695945000000|2023-09-28 23:50:00|25.61|24.21|25.6|24.2|25.61|24.21|25.6|24.2|4
1695945300000|2023-09-28 23:55:00|25.59|24.19|25.6|24.2|25.6|24.2|25.58|24.18|8
1695945600000|2023-09-29 00:00:00|25.61|24.21|25.6|24.2|25.61|24.21|25.6|24.2|2
1695945900000|2023-09-29 00:05:00|25.61|24.21|25.61|24.21|25.62|24.22|25.61|24.21|3
1695946200000|2023-09-29 00:10:00|25.62|24.22|25.62|24.22|25.63|24.23|25.61|24.21|11
1695946500000|2023-09-29 00:15:00|25.61|24.21|25.67|24.27|25.67|24.27|25.61|24.21|23
1695946800000|2023-09-29 00:20:00|25.66|24.26|25.61|24.21|25.66|24.26|25.61|24.21|14
1695947100000|2023-09-29 00:25:00|25.62|24.22|25.61|24.21|25.63|24.23|25.61|24.21|4
1695947400000|2023-09-29 00:30:00|25.62|24.22|25.59|24.19|25.66|24.26|25.58|24.18|20
1695947700000|2023-09-29 00:35:00|25.6|24.2|25.58|24.18|25.6|24.2|25.58|24.18|5
1695948000000|2023-09-29 00:40:00|25.57|24.17|25.55|24.15|25.58|24.18|25.55|24.15|5
1695948300000|2023-09-29 00:45:00|25.56|24.16|25.56|24.16|25.56|24.16|25.55|24.15|7
1695948600000|2023-09-29 00:50:00|25.57|24.17|25.61|24.21|25.62|24.22|25.57|24.17|19
1695948900000|2023-09-29 00:55:00|25.62|24.22|25.62|24.22|25.63|24.23|25.61|24.21|31
1695949200000|2023-09-29 01:00:00|25.63|24.23|25.63|24.23|25.63|24.23|25.61|24.21|34
1695949500000|2023-09-29 01:05:00|25.64|24.24|25.61|24.21|25.64|24.24|25.61|24.21|6
1695949800000|2023-09-29 01:10:00|25.6|24.2|25.57|24.17|25.6|24.2|25.57|24.17|8
1695950100000|2023-09-29 01:15:00|25.56|24.16|25.62|24.22|25.62|24.22|25.56|24.16|29
1695950400000|2023-09-29 01:20:00|25.61|24.21|25.59|24.19|25.63|24.23|25.59|24.19|11
1695950700000|2023-09-29 01:25:00|25.58|24.18|25.57|24.17|25.59|24.19|25.57|24.17|6
1695951000000|2023-09-29 01:30:00|25.58|24.18|25.64|24.24|25.64|24.24|25.58|24.18|17
1695951300000|2023-09-29 01:35:00|25.63|24.23|25.65|24.25|25.66|24.26|25.63|24.23|5
1695951600000|2023-09-29 01:40:00|25.64|24.24|25.66|24.26|25.66|24.26|25.63|24.23|17
1695951900000|2023-09-29 01:45:00|25.67|24.27|25.7|24.3|25.7|24.3|25.67|24.27|8
1695952200000|2023-09-29 01:50:00|25.69|24.29|25.69|24.29|25.7|24.3|25.69|24.29|7
1695952500000|2023-09-29 01:55:00|25.7|24.3|25.73|24.33|25.74|24.34|25.7|24.3|10
1695952800000|2023-09-29 02:00:00|25.74|24.34|25.82|24.42|25.82|24.42|25.73|24.33|17
1695953100000|2023-09-29 02:05:00|25.81|24.41|25.76|24.36|25.81|24.41|25.76|24.36|6
1695953400000|2023-09-29 02:10:00|25.77|24.37|25.78|24.38|25.78|24.38|25.77|24.37|6
1695953700000|2023-09-29 02:15:00|25.79|24.39|25.79|24.39|25.79|24.39|25.79|24.39|1
1695954000000|2023-09-29 02:20:00|25.8|24.4|25.77|24.37|25.8|24.4|25.77|24.37|6
1695954300000|2023-09-29 02:25:00|25.76|24.36|25.74|24.34|25.77|24.37|25.73|24.33|13
1695954600000|2023-09-29 02:30:00|25.73|24.33|25.73|24.33|25.73|24.33|25.71|24.31|7
1695954900000|2023-09-29 02:35:00|25.72|24.32|25.75|24.35|25.75|24.35|25.72|24.32|20
1695955200000|2023-09-29 02:40:00|25.74|24.34|25.75|24.35|25.75|24.35|25.71|24.31|14
1695955500000|2023-09-29 02:45:00|25.76|24.36|25.76|24.36|25.78|24.38|25.75|24.35|17
1695955800000|2023-09-29 02:50:00|25.75|24.35|25.74|24.34|25.75|24.35|25.73|24.33|6
1695956100000|2023-09-29 02:55:00|25.73|24.33|25.73|24.33|25.73|24.33|25.7|24.3|7
1695956400000|2023-09-29 03:00:00|25.72|24.32|25.76|24.36|25.76|24.36|25.71|24.31|9
1695956700000|2023-09-29 03:05:00|25.77|24.37|25.77|24.37|25.78|24.38|25.76|24.36|5
1695957000000|2023-09-29 03:10:00|25.78|24.38|25.76|24.36|25.78|24.38|25.76|24.36|25
1695957300000|2023-09-29 03:15:00|25.77|24.37|25.78|24.38|25.79|24.39|25.77|24.37|30
1695957600000|2023-09-29 03:20:00|25.77|24.37|25.78|24.38|25.78|24.38|25.77|24.37|4
1695957900000|2023-09-29 03:25:00|25.77|24.37|25.73|24.33|25.77|24.37|25.73|24.33|5
1695958200000|2023-09-29 03:30:00|25.74|24.34|25.75|24.35|25.77|24.37|25.73|24.33|10
1695958500000|2023-09-29 03:35:00|25.76|24.36|25.76|24.36|25.76|24.36|25.75|24.35|5
1695958800000|2023-09-29 03:40:00|25.77|24.37|25.73|24.33|25.77|24.37|25.73|24.33|7
1695959100000|2023-09-29 03:45:00|25.74|24.34|25.74|24.34|25.76|24.36|25.74|24.34|9
1695959400000|2023-09-29 03:50:00|25.75|24.35|25.75|24.35|25.76|24.36|25.75|24.35|5
1695959700000|2023-09-29 03:55:00|25.76|24.36|25.77|24.37|25.77|24.37|25.76|24.36|4
1695960000000|2023-09-29 04:00:00|25.76|24.36|25.76|24.36|25.76|24.36|25.76|24.36|1
1695960900000|2023-09-29 04:15:00|25.75|24.35|25.72|24.32|25.75|24.35|25.71|24.31|6
1695961200000|2023-09-29 04:20:00|25.71|24.31|25.71|24.31|25.71|24.31|25.71|24.31|1
1695961500000|2023-09-29 04:25:00|25.7|24.3|25.69|24.29|25.7|24.3|25.69|24.29|2
1695961800000|2023-09-29 04:30:00|25.68|24.28|25.7|24.3|25.7|24.3|25.67|24.27|9
1695962100000|2023-09-29 04:35:00|25.69|24.29|25.7|24.3|25.7|24.3|25.69|24.29|2
1695962400000|2023-09-29 04:40:00|25.71|24.31|25.72|24.32|25.72|24.32|25.71|24.31|2
1695962700000|2023-09-29 04:45:00|25.73|24.33|25.74|24.34|25.74|24.34|25.73|24.33|4
1695963000000|2023-09-29 04:50:00|25.75|24.35|25.73|24.33|25.75|24.35|25.73|24.33|3
1695963300000|2023-09-29 04:55:00|25.72|24.32|25.75|24.35|25.75|24.35|25.72|24.32|4
1695963600000|2023-09-29 05:00:00|25.76|24.36|25.76|24.36|25.76|24.36|25.76|24.36|1
1695963900000|2023-09-29 05:05:00|25.75|24.35|25.76|24.36|25.76|24.36|25.75|24.35|2
1695964500000|2023-09-29 05:15:00|25.77|24.37|25.74|24.34|25.78|24.38|25.74|24.34|6
1695964800000|2023-09-29 05:20:00|25.75|24.35|25.75|24.35|25.75|24.35|25.75|24.35|1
1695965100000|2023-09-29 05:25:00|25.74|24.34|25.73|24.33|25.74|24.34|25.73|24.33|2
1695965400000|2023-09-29 05:30:00|25.74|24.34|25.73|24.33|25.75|24.35|25.73|24.33|4
1695965700000|2023-09-29 05:35:00|25.72|24.32|25.73|24.33|25.73|24.33|25.72|24.32|2
1695966000000|2023-09-29 05:40:00|25.72|24.32|25.72|24.32|25.73|24.33|25.71|24.31|5
1695966300000|2023-09-29 05:45:00|25.71|24.31|25.72|24.32|25.73|24.33|25.71|24.31|4
1695966600000|2023-09-29 05:50:00|25.73|24.33|25.75|24.35|25.76|24.36|25.73|24.33|5
1695966900000|2023-09-29 05:55:00|25.76|24.36|25.75|24.35|25.76|24.36|25.75|24.35|4
1695967200000|2023-09-29 06:00:00|25.74|24.34|25.75|24.35|25.75|24.35|25.73|24.33|8
1695967500000|2023-09-29 06:05:00|25.76|24.36|25.76|24.36|25.76|24.36|25.75|24.35|3
1695967800000|2023-09-29 06:10:00|25.75|24.35|25.73|24.33|25.75|24.35|25.73|24.33|3
1695968100000|2023-09-29 06:15:00|25.74|24.34|25.73|24.33|25.74|24.34|25.73|24.33|2
1695968400000|2023-09-29 06:20:00|25.74|24.34|25.75|24.35|25.75|24.35|25.73|24.33|4
1695968700000|2023-09-29 06:25:00|25.74|24.34|25.74|24.34|25.74|24.34|25.73|24.33|3
1695969000000|2023-09-29 06:30:00|25.73|24.33|25.73|24.33|25.73|24.33|25.73|24.33|1
1695969300000|2023-09-29 06:35:00|25.74|24.34|25.76|24.36|25.76|24.36|25.73|24.33|9
1695969600000|2023-09-29 06:40:00|25.77|24.37|25.78|24.38|25.78|24.38|25.76|24.36|22
1695969900000|2023-09-29 06:45:00|25.79|24.39|25.79|24.39|25.8|24.4|25.78|24.38|17
1695970200000|2023-09-29 06:50:00|25.78|24.38|25.79|24.39|25.79|24.39|25.77|24.37|12
1695970500000|2023-09-29 06:55:00|25.8|24.4|25.8|24.4|25.81|24.41|25.8|24.4|17
1695970800000|2023-09-29 07:00:00|25.81|24.41|25.82|24.42|25.82|24.42|25.78|24.38|16
1695971100000|2023-09-29 07:05:00|25.81|24.41|25.81|24.41|25.81|24.41|25.8|24.4|3
1695971400000|2023-09-29 07:10:00|25.82|24.42|25.79|24.39|25.82|24.42|25.78|24.38|10
1695971700000|2023-09-29 07:15:00|25.8|24.4|25.84|24.44|25.85|24.45|25.8|24.4|14
1695972000000|2023-09-29 07:20:00|25.83|24.43|25.84|24.44|25.85|24.45|25.83|24.43|38
1695972300000|2023-09-29 07:25:00|25.85|24.45|25.85|24.45|25.86|24.46|25.84|24.44|7
1695972600000|2023-09-29 07:30:00|25.84|24.44|25.91|24.51|25.96|24.56|25.84|24.44|55
1695972900000|2023-09-29 07:35:00|25.92|24.52|25.96|24.56|25.97|24.57|25.91|24.51|91
1695973200000|2023-09-29 07:40:00|25.95|24.55|25.93|24.53|25.96|24.56|25.92|24.52|27
1695973500000|2023-09-29 07:45:00|25.94|24.54|25.95|24.55|25.97|24.57|25.92|24.52|50
1695973800000|2023-09-29 07:50:00|25.94|24.54|25.97|24.57|25.97|24.57|25.93|24.53|20
1695974100000|2023-09-29 07:55:00|25.96|24.56|25.94|24.54|25.97|24.57|25.91|24.51|22
1695974400000|2023-09-29 08:00:00|25.93|24.53|25.99|24.59|26.01|24.61|25.93|24.53|28
1695974700000|2023-09-29 08:05:00|25.98|24.58|26|24.6|26.02|24.62|25.97|24.57|27
1695975000000|2023-09-29 08:10:00|26.01|24.61|26.01|24.61|26.02|24.62|26.01|24.61|19
1695975300000|2023-09-29 08:15:00|26.02|24.62|26|24.6|26.02|24.62|26|24.6|7
1695975600000|2023-09-29 08:20:00|25.99|24.59|25.98|24.58|25.99|24.59|25.94|24.54|22
1695975900000|2023-09-29 08:25:00|25.97|24.57|25.94|24.54|25.97|24.57|25.94|24.54|14
1695976200000|2023-09-29 08:30:00|25.93|24.53|25.94|24.54|25.95|24.55|25.93|24.53|14
1695976500000|2023-09-29 08:35:00|25.95|24.55|25.93|24.53|25.95|24.55|25.93|24.53|9
1695976800000|2023-09-29 08:40:00|25.92|24.52|25.92|24.52|25.94|24.54|25.92|24.52|7
1695977100000|2023-09-29 08:45:00|25.93|24.53|25.95|24.55|25.96|24.56|25.93|24.53|7
1695977400000|2023-09-29 08:50:00|25.96|24.56|25.96|24.56|25.96|24.56|25.95|24.55|3
1695977700000|2023-09-29 08:55:00|25.95|24.55|25.9|24.5|25.96|24.56|25.9|24.5|10
1695978000000|2023-09-29 09:00:00|25.91|24.51|25.94|24.54|25.95|24.55|25.9|24.5|24
1695978300000|2023-09-29 09:05:00|25.95|24.55|25.95|24.55|25.97|24.57|25.95|24.55|7
1695978600000|2023-09-29 09:10:00|25.96|24.56|25.93|24.53|25.96|24.56|25.93|24.53|14
1695978900000|2023-09-29 09:15:00|25.92|24.52|25.89|24.49|25.92|24.52|25.89|24.49|4
1695979200000|2023-09-29 09:20:00|25.9|24.5|25.89|24.49|25.91|24.51|25.89|24.49|4
1695979500000|2023-09-29 09:25:00|25.88|24.48|25.89|24.49|25.89|24.49|25.88|24.48|6
1695979800000|2023-09-29 09:30:00|25.88|24.48|25.87|24.47|25.88|24.48|25.86|24.46|12
1695980400000|2023-09-29 09:40:00|25.86|24.46|25.87|24.47|25.88|24.48|25.86|24.46|12
1695980700000|2023-09-29 09:45:00|25.88|24.48|25.86|24.46|25.88|24.48|25.86|24.46|3
1695981000000|2023-09-29 09:50:00|25.87|24.47|25.88|24.48|25.88|24.48|25.87|24.47|14
1695981300000|2023-09-29 09:55:00|25.87|24.47|25.85|24.45|25.88|24.48|25.85|24.45|31
1695981600000|2023-09-29 10:00:00|25.86|24.46|25.87|24.47|25.87|24.47|25.86|24.46|4
1695981900000|2023-09-29 10:05:00|25.86|24.46|25.85|24.45|25.86|24.46|25.85|24.45|2
1695982200000|2023-09-29 10:10:00|25.84|24.44|25.86|24.46|25.86|24.46|25.84|24.44|3
1695982500000|2023-09-29 10:15:00|25.87|24.47|25.86|24.46|25.87|24.47|25.86|24.46|2
1695982800000|2023-09-29 10:20:00|25.87|24.47|25.87|24.47|25.87|24.47|25.87|24.47|1
1695983400000|2023-09-29 10:30:00|25.86|24.46|25.83|24.43|25.86|24.46|25.83|24.43|4
1695983700000|2023-09-29 10:35:00|25.84|24.44|25.84|24.44|25.85|24.45|25.84|24.44|7
1695984000000|2023-09-29 10:40:00|25.85|24.45|25.84|24.44|25.85|24.45|25.83|24.43|4
1695984300000|2023-09-29 10:45:00|25.85|24.45|25.84|24.44|25.85|24.45|25.84|24.44|2
1695984600000|2023-09-29 10:50:00|25.83|24.43|25.83|24.43|25.83|24.43|25.83|24.43|1
1695984900000|2023-09-29 10:55:00|25.82|24.42|25.82|24.42|25.82|24.42|25.82|24.42|1
1695985200000|2023-09-29 11:00:00|25.85|24.45|25.85|24.45|25.85|24.45|25.85|24.45|1
1695985500000|2023-09-29 11:05:00|25.84|24.44|25.84|24.44|25.85|24.45|25.84|24.44|3
1695985800000|2023-09-29 11:10:00|25.85|24.45|25.83|24.43|25.87|24.47|25.83|24.43|7
1695986100000|2023-09-29 11:15:00|25.84|24.44|25.86|24.46|25.86|24.46|25.82|24.42|13
1695986400000|2023-09-29 11:20:00|25.85|24.45|25.86|24.46|25.86|24.46|25.85|24.45|2
1695986700000|2023-09-29 11:25:00|25.85|24.45|25.84|24.44|25.85|24.45|25.84|24.44|8
1695987000000|2023-09-29 11:30:00|25.85|24.45|25.84|24.44|25.85|24.45|25.83|24.43|8
1695987300000|2023-09-29 11:35:00|25.83|24.43|25.85|24.45|25.86|24.46|25.83|24.43|17
1695987600000|2023-09-29 11:40:00|25.86|24.46|25.86|24.46|25.86|24.46|25.85|24.45|3
1695987900000|2023-09-29 11:45:00|25.87|24.47|25.89|24.49|25.89|24.49|25.87|24.47|3
1695988200000|2023-09-29 11:50:00|25.88|24.48|25.87|24.47|25.88|24.48|25.86|24.46|4
1695988500000|2023-09-29 11:55:00|25.86|24.46|25.85|24.45|25.87|24.47|25.85|24.45|10
1695988800000|2023-09-29 12:00:00|25.86|24.46|25.91|24.51|25.91|24.51|25.85|24.45|16
1695989100000|2023-09-29 12:05:00|25.92|24.52|25.92|24.52|26.01|24.61|25.88|24.48|78
1695989400000|2023-09-29 12:10:00|25.91|24.51|25.96|24.56|26|24.6|25.9|24.5|60
1695989700000|2023-09-29 12:15:00|25.95|24.55|25.97|24.57|25.97|24.57|25.9|24.5|30
1695990000000|2023-09-29 12:20:00|25.96|24.56|25.98|24.58|26.03|24.63|25.95|24.55|61
1695990300000|2023-09-29 12:25:00|25.97|24.57|25.97|24.57|25.98|24.58|25.95|24.55|25
1695990600000|2023-09-29 12:30:00|25.96|24.56|25.88|24.48|25.97|24.57|25.87|24.47|33
1695990900000|2023-09-29 12:35:00|25.89|24.49|25.95|24.55|25.96|24.56|25.89|24.49|15
1695991200000|2023-09-29 12:40:00|25.96|24.56|25.94|24.54|25.97|24.57|25.93|24.53|13
1695991500000|2023-09-29 12:45:00|25.93|24.53|25.97|24.57|25.98|24.58|25.91|24.51|47
1695991800000|2023-09-29 12:50:00|25.96|24.56|26|24.6|26|24.6|25.94|24.54|19
1695992100000|2023-09-29 12:55:00|26.01|24.61|26.03|24.63|26.03|24.63|25.99|24.59|71
1695992400000|2023-09-29 13:00:00|26.04|24.64|26.01|24.61|26.04|24.64|25.99|24.59|11
1695992700000|2023-09-29 13:05:00|26|24.6|25.99|24.59|26.01|24.61|25.97|24.57|14
1695993000000|2023-09-29 13:10:00|25.98|24.58|26.01|24.61|26.02|24.62|25.98|24.58|44
1695993300000|2023-09-29 13:15:00|26|24.6|26.04|24.64|26.05|24.65|25.99|24.59|17
1695993600000|2023-09-29 13:20:00|26.03|24.63|25.97|24.57|26.04|24.64|25.95|24.55|51
1695993900000|2023-09-29 13:25:00|25.96|24.56|25.97|24.57|26|24.6|25.96|24.56|40
1695994200000|2023-09-29 13:30:00|25.98|24.58|26|24.6|26|24.6|25.96|24.56|9
1695994500000|2023-09-29 13:35:00|25.99|24.59|25.97|24.57|26|24.6|25.97|24.57|5
1695994800000|2023-09-29 13:40:00|25.96|24.56|26.01|24.61|26.01|24.61|25.94|24.54|46
1695995100000|2023-09-29 13:45:00|26|24.6|25.98|24.58|26.02|24.62|25.98|24.58|27
1695995400000|2023-09-29 13:50:00|25.97|24.57|26|24.6|26.01|24.61|25.96|24.56|20
1695995700000|2023-09-29 13:55:00|26.01|24.61|25.98|24.58|26.01|24.61|25.98|24.58|16
1695996000000|2023-09-29 14:00:00|25.99|24.59|25.97|24.57|26|24.6|25.96|24.56|25
1695996300000|2023-09-29 14:05:00|25.96|24.56|25.83|24.43|25.97|24.57|25.83|24.43|58
1695996600000|2023-09-29 14:10:00|25.82|24.42|25.91|24.51|25.91|24.51|25.8|24.4|65
1695996900000|2023-09-29 14:15:00|25.92|24.52|25.93|24.53|25.97|24.57|25.92|24.52|20
1695997200000|2023-09-29 14:20:00|25.94|24.54|25.94|24.54|25.97|24.57|25.94|24.54|15
1695997500000|2023-09-29 14:25:00|25.95|24.55|25.97|24.57|25.97|24.57|25.94|24.54|7
1695997800000|2023-09-29 14:30:00|25.98|24.58|26.09|24.69|26.09|24.69|25.98|24.58|16
1695998100000|2023-09-29 14:35:00|26.1|24.7|26.19|24.79|26.22|24.82|26.1|24.7|58
1695998400000|2023-09-29 14:40:00|26.18|24.78|26.21|24.81|26.21|24.81|26.15|24.75|34
1695998700000|2023-09-29 14:45:00|26.22|24.82|26.27|24.87|26.28|24.88|26.21|24.81|20
1695999000000|2023-09-29 14:50:00|26.26|24.86|26.21|24.81|26.26|24.86|26.19|24.79|35
1695999300000|2023-09-29 14:55:00|26.2|24.8|26.22|24.82|26.22|24.82|26.17|24.77|45
1695999600000|2023-09-29 15:00:00|26.23|24.83|26.22|24.82|26.24|24.84|26.2|24.8|44
1695999900000|2023-09-29 15:05:00|26.21|24.81|26.24|24.84|26.24|24.84|26.19|24.79|8
1696000200000|2023-09-29 15:10:00|26.23|24.83|26.2|24.8|26.24|24.84|26.2|24.8|22
1696000500000|2023-09-29 15:15:00|26.19|24.79|26.24|24.84|26.25|24.85|26.19|24.79|20
1696000800000|2023-09-29 15:20:00|26.25|24.85|26.26|24.86|26.27|24.87|26.24|24.84|34
1696001100000|2023-09-29 15:25:00|26.25|24.85|26.21|24.81|26.27|24.87|26.18|24.78|33
1696001400000|2023-09-29 15:30:00|26.2|24.8|26.22|24.82|26.25|24.85|26.2|24.8|55
1696001700000|2023-09-29 15:35:00|26.23|24.83|26.18|24.78|26.24|24.84|26.18|24.78|42
1696002000000|2023-09-29 15:40:00|26.19|24.79|26.18|24.78|26.2|24.8|26.18|24.78|24
1696002300000|2023-09-29 15:45:00|26.17|24.77|26.16|24.76|26.18|24.78|26.16|24.76|18
1696002600000|2023-09-29 15:50:00|26.17|24.77|26.16|24.76|26.17|24.77|26.13|24.73|14
1696002900000|2023-09-29 15:55:00|26.17|24.77|26.2|24.8|26.2|24.8|26.17|24.77|30
1696003200000|2023-09-29 16:00:00|26.19|24.79|26.21|24.81|26.23|24.83|26.19|24.79|29
1696003500000|2023-09-29 16:05:00|26.22|24.82|26.18|24.78|26.24|24.84|26.18|24.78|13
1696003800000|2023-09-29 16:10:00|26.19|24.79|26.17|24.77|26.21|24.81|26.16|24.76|21
1696004100000|2023-09-29 16:15:00|26.16|24.76|26.2|24.8|26.2|24.8|26.16|24.76|13
1696004400000|2023-09-29 16:20:00|26.19|24.79|26.13|24.73|26.2|24.8|26.11|24.71|21
1696004700000|2023-09-29 16:25:00|26.12|24.72|26.08|24.68|26.12|24.72|26.08|24.68|15
1696005000000|2023-09-29 16:30:00|26.09|24.69|26.11|24.71|26.12|24.72|26.08|24.68|25
1696005300000|2023-09-29 16:35:00|26.12|24.72|26.07|24.67|26.12|24.72|26.07|24.67|8
1696005600000|2023-09-29 16:40:00|26.06|24.66|26.03|24.63|26.07|24.67|26.03|24.63|14
1696005900000|2023-09-29 16:45:00|26.02|24.62|25.99|24.59|26.04|24.64|25.97|24.57|60
1696006200000|2023-09-29 16:50:00|25.98|24.58|25.98|24.58|25.99|24.59|25.95|24.55|13
1696006500000|2023-09-29 16:55:00|25.97|24.57|25.95|24.55|25.98|24.58|25.94|24.54|9
1696006800000|2023-09-29 17:00:00|25.96|24.56|25.96|24.56|25.98|24.58|25.94|24.54|17
1696007100000|2023-09-29 17:05:00|25.95|24.55|25.93|24.53|25.95|24.55|25.91|24.51|27
1696007400000|2023-09-29 17:10:00|25.92|24.52|25.9|24.5|25.92|24.52|25.88|24.48|27
1696007700000|2023-09-29 17:15:00|25.89|24.49|25.85|24.45|25.93|24.53|25.84|24.44|31
1696008000000|2023-09-29 17:20:00|25.86|24.46|25.85|24.45|25.87|24.47|25.84|24.44|20
1696008300000|2023-09-29 17:25:00|25.84|24.44|25.82|24.42|25.85|24.45|25.81|24.41|15
1696008600000|2023-09-29 17:30:00|25.83|24.43|25.8|24.4|25.84|24.44|25.8|24.4|18
1696008900000|2023-09-29 17:35:00|25.81|24.41|25.82|24.42|25.88|24.48|25.8|24.4|32
1696009200000|2023-09-29 17:40:00|25.81|24.41|25.84|24.44|25.85|24.45|25.81|24.41|6
1696009500000|2023-09-29 17:45:00|25.83|24.43|25.78|24.38|25.83|24.43|25.78|24.38|16
1696009800000|2023-09-29 17:50:00|25.79|24.39|25.78|24.38|25.8|24.4|25.77|24.37|34
1696010100000|2023-09-29 17:55:00|25.79|24.39|25.76|24.36|25.79|24.39|25.76|24.36|14
1696010400000|2023-09-29 18:00:00|25.75|24.35|25.73|24.33|25.76|24.36|25.7|24.3|41
1696010700000|2023-09-29 18:05:00|25.72|24.32|25.68|24.28|25.72|24.32|25.67|24.27|31
1696011000000|2023-09-29 18:10:00|25.69|24.29|25.67|24.27|25.69|24.29|25.67|24.27|15
1696011300000|2023-09-29 18:15:00|25.68|24.28|25.69|24.29|25.73|24.33|25.67|24.27|32
1696011600000|2023-09-29 18:20:00|25.7|24.3|25.7|24.3|25.71|24.31|25.68|24.28|9
1696011900000|2023-09-29 18:25:00|25.71|24.31|25.67|24.27|25.71|24.31|25.67|24.27|25
1696012200000|2023-09-29 18:30:00|25.68|24.28|25.69|24.29|25.71|24.31|25.68|24.28|12
1696012500000|2023-09-29 18:35:00|25.68|24.28|25.69|24.29|25.71|24.31|25.68|24.28|14
1696012800000|2023-09-29 18:40:00|25.7|24.3|25.71|24.31|25.72|24.32|25.68|24.28|10
1696013100000|2023-09-29 18:45:00|25.72|24.32|25.7|24.3|25.74|24.34|25.7|24.3|19
1696013400000|2023-09-29 18:50:00|25.71|24.31|25.7|24.3|25.71|24.31|25.7|24.3|4
1696013700000|2023-09-29 18:55:00|25.71|24.31|25.72|24.32|25.74|24.34|25.71|24.31|18
1696014000000|2023-09-29 19:00:00|25.73|24.33|25.69|24.29|25.73|24.33|25.69|24.29|37
1696014300000|2023-09-29 19:05:00|25.7|24.3|25.67|24.27|25.7|24.3|25.67|24.27|14
1696014600000|2023-09-29 19:10:00|25.68|24.28|25.66|24.26|25.69|24.29|25.66|24.26|5
1696014900000|2023-09-29 19:15:00|25.67|24.27|25.67|24.27|25.69|24.29|25.64|24.24|29
1696015200000|2023-09-29 19:20:00|25.66|24.26|25.64|24.24|25.67|24.27|25.63|24.23|21
1696015500000|2023-09-29 19:25:00|25.65|24.25|25.63|24.23|25.66|24.26|25.63|24.23|23
1696015800000|2023-09-29 19:30:00|25.64|24.24|25.61|24.21|25.64|24.24|25.61|24.21|12
1696016100000|2023-09-29 19:35:00|25.6|24.2|25.62|24.22|25.63|24.23|25.59|24.19|27
1696016400000|2023-09-29 19:40:00|25.61|24.21|25.58|24.18|25.62|24.22|25.57|24.17|28
1696016700000|2023-09-29 19:45:00|25.59|24.19|25.6|24.2|25.6|24.2|25.58|24.18|18
1696017000000|2023-09-29 19:50:00|25.59|24.19|25.58|24.18|25.6|24.2|25.57|24.17|18
1696017300000|2023-09-29 19:55:00|25.57|24.17|25.58|24.18|25.58|24.18|25.56|24.16|28
1696017600000|2023-09-29 20:00:00|25.57|24.17|25.59|24.19|25.6|24.2|25.56|24.16|43
1696017900000|2023-09-29 20:05:00|25.6|24.2|25.6|24.2|25.63|24.23|25.59|24.19|37
1696018200000|2023-09-29 20:10:00|25.61|24.21|25.56|24.16|25.61|24.21|25.56|24.16|50
1696018500000|2023-09-29 20:15:00|25.57|24.17|25.55|24.15|25.57|24.17|25.54|24.14|11
1696018800000|2023-09-29 20:20:00|25.54|24.14|25.53|24.13|25.54|24.14|25.52|24.12|14
1696019100000|2023-09-29 20:25:00|25.54|24.14|25.51|24.11|25.54|24.14|25.51|24.11|6
1696019400000|2023-09-29 20:30:00|25.52|24.12|25.54|24.14|25.55|24.15|25.51|24.11|17
1696019700000|2023-09-29 20:35:00|25.55|24.15|25.56|24.16|25.56|24.16|25.54|24.14|8
1696020000000|2023-09-29 20:40:00|25.57|24.17|25.57|24.17|25.59|24.19|25.56|24.16|25
1696020300000|2023-09-29 20:45:00|25.58|24.18|25.61|24.21|25.61|24.21|25.58|24.18|16
1696020600000|2023-09-29 20:50:00|25.6|24.2|25.63|24.23|25.63|24.23|25.6|24.2|8
1696020900000|2023-09-29 20:55:00|25.62|24.22|25.61|24.21|25.63|24.23|25.61|24.21|22
1696057200000|2023-09-30 07:00:00|25.76|24.36|25.76|24.36|25.76|24.36|25.75|24.35|3
1696057800000|2023-09-30 07:10:00|25.75|24.35|25.75|24.35|25.76|24.36|25.75|24.35|3
1696058100000|2023-09-30 07:15:00|25.74|24.34|25.73|24.33|25.74|24.34|25.73|24.33|2
1696058400000|2023-09-30 07:20:00|25.72|24.32|25.72|24.32|25.72|24.32|25.72|24.32|1
1696058700000|2023-09-30 07:25:00|25.73|24.33|25.76|24.36|25.76|24.36|25.72|24.32|6
1696059000000|2023-09-30 07:30:00|25.77|24.37|25.78|24.38|25.78|24.38|25.77|24.37|20
1696059300000|2023-09-30 07:35:00|25.77|24.37|25.76|24.36|25.77|24.37|25.75|24.35|4
1696059600000|2023-09-30 07:40:00|25.77|24.37|25.77|24.37|25.77|24.37|25.77|24.37|1
1696059900000|2023-09-30 07:45:00|25.76|24.36|25.74|24.34|25.76|24.36|25.73|24.33|5
1696060200000|2023-09-30 07:50:00|25.73|24.33|25.74|24.34|25.74|24.34|25.73|24.33|2
1696060500000|2023-09-30 07:55:00|25.73|24.33|25.75|24.35|25.75|24.35|25.73|24.33|3
1696060800000|2023-09-30 08:00:00|25.76|24.36|25.74|24.34|25.78|24.38|25.74|24.34|19
1696061100000|2023-09-30 08:05:00|25.73|24.33|25.74|24.34|25.74|24.34|25.72|24.32|16
1696061700000|2023-09-30 08:15:00|25.75|24.35|25.72|24.32|25.76|24.36|25.72|24.32|6
1696062000000|2023-09-30 08:20:00|25.71|24.31|25.73|24.33|25.73|24.33|25.71|24.31|3
1696062300000|2023-09-30 08:25:00|25.72|24.32|25.72|24.32|25.72|24.32|25.71|24.31|3
1696062600000|2023-09-30 08:30:00|25.71|24.31|25.71|24.31|25.72|24.32|25.71|24.31|3
1696062900000|2023-09-30 08:35:00|25.72|24.32|25.73|24.33|25.73|24.33|25.71|24.31|4
1696063200000|2023-09-30 08:40:00|25.74|24.34|25.77|24.37|25.77|24.37|25.74|24.34|4
1696063500000|2023-09-30 08:45:00|25.78|24.38|25.8|24.4|25.8|24.4|25.78|24.38|7
1696063800000|2023-09-30 08:50:00|25.79|24.39|25.79|24.39|25.8|24.4|25.79|24.39|3
1696064100000|2023-09-30 08:55:00|25.8|24.4|25.81|24.41|25.81|24.41|25.8|24.4|8
1696064400000|2023-09-30 09:00:00|25.82|24.42|25.83|24.43|25.83|24.43|25.82|24.42|2
1696064700000|2023-09-30 09:05:00|25.84|24.44|25.85|24.45|25.85|24.45|25.84|24.44|4
1696065000000|2023-09-30 09:10:00|25.84|24.44|25.85|24.45|25.85|24.45|25.84|24.44|24
1696065300000|2023-09-30 09:15:00|25.84|24.44|25.82|24.42|25.84|24.44|25.82|24.42|3
1696065900000|2023-09-30 09:25:00|25.83|24.43|25.83|24.43|25.83|24.43|25.83|24.43|1
1696066200000|2023-09-30 09:30:00|25.84|24.44|25.81|24.41|25.84|24.44|25.81|24.41|4
1696066500000|2023-09-30 09:35:00|25.82|24.42|25.83|24.43|25.83|24.43|25.82|24.42|2
1696067100000|2023-09-30 09:45:00|25.84|24.44|25.84|24.44|25.85|24.45|25.84|24.44|3
1696067400000|2023-09-30 09:50:00|25.83|24.43|25.83|24.43|25.83|24.43|25.83|24.43|1
1696067700000|2023-09-30 09:55:00|25.84|24.44|25.86|24.46|25.86|24.46|25.84|24.44|3
1696068000000|2023-09-30 10:00:00|25.87|24.47|25.86|24.46|25.87|24.47|25.86|24.46|4
1696068300000|2023-09-30 10:05:00|25.85|24.45|25.85|24.45|25.85|24.45|25.85|24.45|1
1696068900000|2023-09-30 10:15:00|25.86|24.46|25.87|24.47|25.87|24.47|25.85|24.45|6
1696069200000|2023-09-30 10:20:00|25.86|24.46|25.89|24.49|25.89|24.49|25.86|24.46|4
1696069500000|2023-09-30 10:25:00|25.88|24.48|25.89|24.49|25.9|24.5|25.88|24.48|4
1696069800000|2023-09-30 10:30:00|25.88|24.48|25.87|24.47|25.88|24.48|25.87|24.47|2
1696070100000|2023-09-30 10:35:00|25.88|24.48|25.88|24.48|25.88|24.48|25.88|24.48|1
1696071000000|2023-09-30 10:50:00|25.87|24.47|25.86|24.46|25.87|24.47|25.86|24.46|12
1696071300000|2023-09-30 10:55:00|25.87|24.47|25.86|24.46|25.87|24.47|25.86|24.46|4
1696071600000|2023-09-30 11:00:00|25.85|24.45|25.85|24.45|25.86|24.46|25.85|24.45|3
1696071900000|2023-09-30 11:05:00|25.86|24.46|25.85|24.45|25.86|24.46|25.85|24.45|6
1696072200000|2023-09-30 11:10:00|25.84|24.44|25.84|24.44|25.85|24.45|25.84|24.44|5
1696072500000|2023-09-30 11:15:00|25.85|24.45|25.85|24.45|25.86|24.46|25.84|24.44|11
1696072800000|2023-09-30 11:20:00|25.84|24.44|25.83|24.43|25.84|24.44|25.82|24.42|12
1696073100000|2023-09-30 11:25:00|25.84|24.44|25.82|24.42|25.85|24.45|25.82|24.42|9
1696073400000|2023-09-30 11:30:00|25.81|24.41|25.77|24.37|25.81|24.41|25.77|24.37|7
1696073700000|2023-09-30 11:35:00|25.78|24.38|25.78|24.38|25.8|24.4|25.77|24.37|11
1696074000000|2023-09-30 11:40:00|25.79|24.39|25.75|24.35|25.79|24.39|25.75|24.35|7
1696074300000|2023-09-30 11:45:00|25.76|24.36|25.79|24.39|25.8|24.4|25.76|24.36|26
1696074600000|2023-09-30 11:50:00|25.8|24.4|25.8|24.4|25.81|24.41|25.8|24.4|3
1696074900000|2023-09-30 11:55:00|25.81|24.41|25.81|24.41|25.81|24.41|25.79|24.39|9
1696075200000|2023-09-30 12:00:00|25.8|24.4|25.78|24.38|25.81|24.41|25.78|24.38|11
1696075500000|2023-09-30 12:05:00|25.79|24.39|25.79|24.39|25.79|24.39|25.78|24.38|3
1696075800000|2023-09-30 12:10:00|25.78|24.38|25.78|24.38|25.78|24.38|25.77|24.37|3
1696076100000|2023-09-30 12:15:00|25.79|24.39|25.79|24.39|25.79|24.39|25.79|24.39|1
1696076400000|2023-09-30 12:20:00|25.78|24.38|25.75|24.35|25.79|24.39|25.75|24.35|16
1696076700000|2023-09-30 12:25:00|25.76|24.36|25.76|24.36|25.77|24.37|25.75|24.35|15
1696077000000|2023-09-30 12:30:00|25.77|24.37|25.76|24.36|25.77|24.37|25.76|24.36|2
1696077300000|2023-09-30 12:35:00|25.77|24.37|25.75|24.35|25.77|24.37|25.75|24.35|3
1696077600000|2023-09-30 12:40:00|25.76|24.36|25.75|24.35|25.76|24.36|25.75|24.35|2
1696077900000|2023-09-30 12:45:00|25.74|24.34|25.74|24.34|25.74|24.34|25.74|24.34|1
1696078200000|2023-09-30 12:50:00|25.73|24.33|25.72|24.32|25.73|24.33|25.71|24.31|4
1696078500000|2023-09-30 12:55:00|25.73|24.33|25.71|24.31|25.75|24.35|25.71|24.31|23
1696078800000|2023-09-30 13:00:00|25.72|24.32|25.72|24.32|25.72|24.32|25.71|24.31|17
1696079100000|2023-09-30 13:05:00|25.71|24.31|25.71|24.31|25.71|24.31|25.7|24.3|5
1696079400000|2023-09-30 13:10:00|25.7|24.3|25.7|24.3|25.7|24.3|25.69|24.29|3
1696079700000|2023-09-30 13:15:00|25.71|24.31|25.72|24.32|25.73|24.33|25.7|24.3|8
1696080000000|2023-09-30 13:20:00|25.73|24.33|25.69|24.29|25.73|24.33|25.69|24.29|7
1696080300000|2023-09-30 13:25:00|25.7|24.3|25.69|24.29|25.7|24.3|25.69|24.29|4
1696080600000|2023-09-30 13:30:00|25.7|24.3|25.72|24.32|25.73|24.33|25.7|24.3|17
1696080900000|2023-09-30 13:35:00|25.73|24.33|25.7|24.3|25.74|24.34|25.7|24.3|24
1696081200000|2023-09-30 13:40:00|25.71|24.31|25.7|24.3|25.71|24.31|25.7|24.3|4
1696081500000|2023-09-30 13:45:00|25.71|24.31|25.7|24.3|25.71|24.31|25.68|24.28|12
1696081800000|2023-09-30 13:50:00|25.71|24.31|25.74|24.34|25.74|24.34|25.71|24.31|10
1696082100000|2023-09-30 13:55:00|25.75|24.35|25.76|24.36|25.76|24.36|25.74|24.34|12
1696082400000|2023-09-30 14:00:00|25.77|24.37|25.73|24.33|25.77|24.37|25.73|24.33|9
1696082700000|2023-09-30 14:05:00|25.74|24.34|25.77|24.37|25.77|24.37|25.73|24.33|14
1696083000000|2023-09-30 14:10:00|25.76|24.36|25.76|24.36|25.78|24.38|25.76|24.36|7
1696083300000|2023-09-30 14:15:00|25.77|24.37|25.76|24.36|25.78|24.38|25.76|24.36|12
1696083600000|2023-09-30 14:20:00|25.77|24.37|25.73|24.33|25.77|24.37|25.73|24.33|7
1696083900000|2023-09-30 14:25:00|25.74|24.34|25.78|24.38|25.78|24.38|25.74|24.34|5
1696084200000|2023-09-30 14:30:00|25.79|24.39|25.78|24.38|25.79|24.39|25.78|24.38|4
1696084500000|2023-09-30 14:35:00|25.77|24.37|25.77|24.37|25.78|24.38|25.77|24.37|5
1696084800000|2023-09-30 14:40:00|25.78|24.38|25.77|24.37|25.79|24.39|25.77|24.37|6
1696085100000|2023-09-30 14:45:00|25.78|24.38|25.79|24.39|25.79|24.39|25.76|24.36|34
1696085400000|2023-09-30 14:50:00|25.8|24.4|25.82|24.42|25.82|24.42|25.79|24.39|15
1696085700000|2023-09-30 14:55:00|25.81|24.41|25.81|24.41|25.81|24.41|25.8|24.4|3
1696086000000|2023-09-30 15:00:00|25.82|24.42|25.78|24.38|25.84|24.44|25.78|24.38|11
1696086300000|2023-09-30 15:05:00|25.79|24.39|25.85|24.45|25.86|24.46|25.79|24.39|15
1696086600000|2023-09-30 15:10:00|25.84|24.44|25.88|24.48|25.88|24.48|25.84|24.44|17
1696086900000|2023-09-30 15:15:00|25.87|24.47|25.87|24.47|25.9|24.5|25.87|24.47|17
1696087200000|2023-09-30 15:20:00|25.88|24.48|25.87|24.47|25.88|24.48|25.87|24.47|8
1696087500000|2023-09-30 15:25:00|25.88|24.48|25.85|24.45|25.88|24.48|25.84|24.44|8
1696087800000|2023-09-30 15:30:00|25.86|24.46|25.87|24.47|25.87|24.47|25.86|24.46|6
1696088100000|2023-09-30 15:35:00|25.88|24.48|25.91|24.51|25.91|24.51|25.87|24.47|34
1696088400000|2023-09-30 15:40:00|25.9|24.5|25.93|24.53|25.93|24.53|25.9|24.5|12
1696088700000|2023-09-30 15:45:00|25.94|24.54|26|24.6|26.02|24.62|25.94|24.54|69
1696089000000|2023-09-30 15:50:00|25.99|24.59|25.98|24.58|25.99|24.59|25.93|24.53|30
1696089300000|2023-09-30 15:55:00|25.97|24.57|25.99|24.59|25.99|24.59|25.95|24.55|15
1696089600000|2023-09-30 16:00:00|25.98|24.58|25.99|24.59|26.02|24.62|25.98|24.58|16
1696089900000|2023-09-30 16:05:00|25.98|24.58|26.02|24.62|26.02|24.62|25.98|24.58|11
1696090200000|2023-09-30 16:10:00|26.01|24.61|26.05|24.65|26.05|24.65|26|24.6|21
1696090500000|2023-09-30 16:15:00|26.06|24.66|25.99|24.59|26.07|24.67|25.99|24.59|14
1696090800000|2023-09-30 16:20:00|25.98|24.58|26.01|24.61|26.02|24.62|25.98|24.58|12
1696091100000|2023-09-30 16:25:00|26|24.6|26.02|24.62|26.03|24.63|25.99|24.59|15
1696091400000|2023-09-30 16:30:00|26.03|24.63|26.03|24.63|26.04|24.64|26.02|24.62|11
1696091700000|2023-09-30 16:35:00|26.04|24.64|26.04|24.64|26.04|24.64|26.03|24.63|9
1696092000000|2023-09-30 16:40:00|26.03|24.63|26.05|24.65|26.05|24.65|26.03|24.63|15
1696092300000|2023-09-30 16:45:00|26.06|24.66|26.08|24.68|26.08|24.68|26.06|24.66|13
1696092600000|2023-09-30 16:50:00|26.07|24.67|26.07|24.67|26.09|24.69|26.07|24.67|5
1696092900000|2023-09-30 16:55:00|26.06|24.66|26.06|24.66|26.06|24.66|26.04|24.64|7
1696093200000|2023-09-30 17:00:00|26.05|24.65|25.95|24.55|26.05|24.65|25.95|24.55|39
1696093500000|2023-09-30 17:05:00|25.96|24.56|26.02|24.62|26.02|24.62|25.95|24.55|11
1696093800000|2023-09-30 17:10:00|26.01|24.61|26|24.6|26.01|24.61|26|24.6|2
1696094100000|2023-09-30 17:15:00|26.01|24.61|26.05|24.65|26.05|24.65|26.01|24.61|9
1696094400000|2023-09-30 17:20:00|26.04|24.64|26.08|24.68|26.08|24.68|26.04|24.64|5
1696094700000|2023-09-30 17:25:00|26.09|24.69|26.1|24.7|26.11|24.71|26.08|24.68|14
1696095000000|2023-09-30 17:30:00|26.09|24.69|26.08|24.68|26.09|24.69|26.06|24.66|8
1696095300000|2023-09-30 17:35:00|26.07|24.67|26.08|24.68|26.08|24.68|26.07|24.67|12
1696095600000|2023-09-30 17:40:00|26.07|24.67|26.14|24.74|26.14|24.74|26.07|24.67|46
1696095900000|2023-09-30 17:45:00|26.15|24.75|26.14|24.74|26.15|24.75|26.13|24.73|6
1696096200000|2023-09-30 17:50:00|26.15|24.75|26.14|24.74|26.15|24.75|26.14|24.74|16
1696096500000|2023-09-30 17:55:00|26.15|24.75|26.17|24.77|26.17|24.77|26.14|24.74|9
1696096800000|2023-09-30 18:00:00|26.18|24.78|26.16|24.76|26.18|24.78|26.16|24.76|9
1696097100000|2023-09-30 18:05:00|26.17|24.77|26.17|24.77|26.18|24.78|26.16|24.76|13
1696097400000|2023-09-30 18:10:00|26.16|24.76|26.16|24.76|26.16|24.76|26.14|24.74|9
1696097700000|2023-09-30 18:15:00|26.15|24.75|26.11|24.71|26.15|24.75|26.1|24.7|7
1696098000000|2023-09-30 18:20:00|26.12|24.72|26.11|24.71|26.12|24.72|26.11|24.71|4
1696098300000|2023-09-30 18:25:00|26.12|24.72|26.12|24.72|26.12|24.72|26.12|24.72|1
1696098600000|2023-09-30 18:30:00|26.11|24.71|26.1|24.7|26.12|24.72|26.1|24.7|4
1696098900000|2023-09-30 18:35:00|26.11|24.71|26.07|24.67|26.11|24.71|26.07|24.67|15
1696099200000|2023-09-30 18:40:00|26.08|24.68|26.06|24.66|26.09|24.69|26.06|24.66|11
1696099500000|2023-09-30 18:45:00|26.07|24.67|26.1|24.7|26.11|24.71|26.07|24.67|10
1696099800000|2023-09-30 18:50:00|26.09|24.69|26.12|24.72|26.12|24.72|26.09|24.69|6
1696100100000|2023-09-30 18:55:00|26.13|24.73|26.13|24.73|26.13|24.73|26.12|24.72|3
1696100400000|2023-09-30 19:00:00|26.12|24.72|26.13|24.73|26.13|24.73|26.12|24.72|2
1696100700000|2023-09-30 19:05:00|26.12|24.72|26.14|24.74|26.14|24.74|26.1|24.7|9
1696101000000|2023-09-30 19:10:00|26.15|24.75|26.16|24.76|26.16|24.76|26.14|24.74|6
1696101300000|2023-09-30 19:15:00|26.15|24.75|26.15|24.75|26.16|24.76|26.15|24.75|3
1696101900000|2023-09-30 19:25:00|26.14|24.74|26.13|24.73|26.15|24.75|26.13|24.73|6
1696102200000|2023-09-30 19:30:00|26.14|24.74|26.15|24.75|26.15|24.75|26.13|24.73|4
1696102500000|2023-09-30 19:35:00|26.16|24.76|26.15|24.75|26.16|24.76|26.15|24.75|2
1696102800000|2023-09-30 19:40:00|26.14|24.74|26.15|24.75|26.15|24.75|26.14|24.74|2
1696103100000|2023-09-30 19:45:00|26.14|24.74|26.12|24.72|26.14|24.74|26.11|24.71|5
1696103400000|2023-09-30 19:50:00|26.11|24.71|26.1|24.7|26.11|24.71|26.09|24.69|4
1696103700000|2023-09-30 19:55:00|26.09|24.69|26.09|24.69|26.1|24.7|26.09|24.69|3
1696104000000|2023-09-30 20:00:00|26.1|24.7|26.09|24.69|26.1|24.7|26.08|24.68|4
1696104300000|2023-09-30 20:05:00|26.1|24.7|26.07|24.67|26.1|24.7|26.06|24.66|8
1696104600000|2023-09-30 20:10:00|26.06|24.66|26.05|24.65|26.06|24.66|26.04|24.64|8
1696104900000|2023-09-30 20:15:00|26.04|24.64|26.06|24.66|26.06|24.66|26.04|24.64|9
1696105200000|2023-09-30 20:20:00|26.07|24.67|26.07|24.67|26.07|24.67|26.07|24.67|1
1696105500000|2023-09-30 20:25:00|26.06|24.66|26.04|24.64|26.06|24.66|26.04|24.64|7
1696105800000|2023-09-30 20:30:00|26.05|24.65|26.04|24.64|26.05|24.65|26.04|24.64|2
1696106100000|2023-09-30 20:35:00|26.05|24.65|26.05|24.65|26.05|24.65|26.05|24.65|1
1696106400000|2023-09-30 20:40:00|26.06|24.66|26.07|24.67|26.07|24.67|26.06|24.66|8
1696106700000|2023-09-30 20:45:00|26.08|24.68|26.09|24.69|26.09|24.69|26.07|24.67|6
1696107000000|2023-09-30 20:50:00|26.1|24.7|26.1|24.7|26.11|24.71|26.09|24.69|17
1696107300000|2023-09-30 20:55:00|26.11|24.71|26.1|24.7|26.11|24.71|26.1|24.7|2
1696107600000|2023-09-30 21:00:00|26.09|24.69|26.1|24.7|26.11|24.71|26.09|24.69|6
1696107900000|2023-09-30 21:05:00|26.09|24.69|26.09|24.69|26.1|24.7|26.09|24.69|7
1696108200000|2023-09-30 21:10:00|26.1|24.7|26.1|24.7|26.11|24.71|26.08|24.68|21
1696108500000|2023-09-30 21:15:00|26.11|24.71|26.11|24.71|26.11|24.71|26.1|24.7|5
1696108800000|2023-09-30 21:20:00|26.12|24.72|26.1|24.7|26.12|24.72|26.1|24.7|3
1696109100000|2023-09-30 21:25:00|26.11|24.71|26.11|24.71|26.11|24.71|26.11|24.71|1
1696109400000|2023-09-30 21:30:00|26.1|24.7|26.08|24.68|26.1|24.7|26.08|24.68|13
1696109700000|2023-09-30 21:35:00|26.07|24.67|26.06|24.66|26.07|24.67|26.06|24.66|2
1696110000000|2023-09-30 21:40:00|26.05|24.65|26.01|24.61|26.06|24.66|26|24.6|15
1696110300000|2023-09-30 21:45:00|26.02|24.62|26.02|24.62|26.03|24.63|26.01|24.61|7
1696110600000|2023-09-30 21:50:00|26.03|24.63|26.06|24.66|26.06|24.66|26.03|24.63|4
1696110900000|2023-09-30 21:55:00|26.07|24.67|26.07|24.67|26.07|24.67|26.07|24.67|1
1696111200000|2023-09-30 22:00:00|26.06|24.66|26.12|24.72|26.13|24.73|26.06|24.66|9
1696111500000|2023-09-30 22:05:00|26.13|24.73|26.13|24.73|26.13|24.73|26.12|24.72|9
1696111800000|2023-09-30 22:10:00|26.14|24.74|26.15|24.75|26.15|24.75|26.14|24.74|4
1696112400000|2023-09-30 22:20:00|26.14|24.74|26.13|24.73|26.14|24.74|26.13|24.73|2
1696112700000|2023-09-30 22:25:00|26.12|24.72|26.14|24.74|26.14|24.74|26.12|24.72|5
1696113000000|2023-09-30 22:30:00|26.13|24.73|26.1|24.7|26.13|24.73|26.09|24.69|6
1696113300000|2023-09-30 22:35:00|26.09|24.69|26.08|24.68|26.09|24.69|26.07|24.67|4
1696113600000|2023-09-30 22:40:00|26.09|24.69|26.07|24.67|26.09|24.69|26.07|24.67|5
1696113900000|2023-09-30 22:45:00|26.06|24.66|26.07|24.67|26.07|24.67|26.06|24.66|6
1696114200000|2023-09-30 22:50:00|26.06|24.66|26.06|24.66|26.06|24.66|26.06|24.66|1
1696114500000|2023-09-30 22:55:00|26.07|24.67|26.06|24.66|26.07|24.67|26.05|24.65|4
1696114800000|2023-09-30 23:00:00|26.05|24.65|26.09|24.69|26.09|24.69|26.05|24.65|5
1696115100000|2023-09-30 23:05:00|26.08|24.68|26.08|24.68|26.08|24.68|26.06|24.66|7
1696115400000|2023-09-30 23:10:00|26.09|24.69|26.08|24.68|26.09|24.69|26.08|24.68|6
1696115700000|2023-09-30 23:15:00|26.09|24.69|26.1|24.7|26.1|24.7|26.08|24.68|6
1696116000000|2023-09-30 23:20:00|26.11|24.71|26.11|24.71|26.11|24.71|26.11|24.71|1
1696116300000|2023-09-30 23:25:00|26.1|24.7|26.08|24.68|26.1|24.7|26.08|24.68|3
1696116600000|2023-09-30 23:30:00|26.07|24.67|26.09|24.69|26.1|24.7|26.06|24.66|11
1696117200000|2023-09-30 23:40:00|26.08|24.68|26.07|24.67|26.08|24.68|26.07|24.67|2
1696117500000|2023-09-30 23:45:00|26.08|24.68|26.1|24.7|26.1|24.7|26.08|24.68|3
1696117800000|2023-09-30 23:50:00|26.09|24.69|26.1|24.7|26.1|24.7|26.09|24.69|2
1696118400000|2023-10-01 00:00:00|26.11|24.71|26.11|24.71|26.11|24.71|26.1|24.7|21
1696118700000|2023-10-01 00:05:00|26.12|24.72|26.14|24.74|26.14|24.74|26.12|24.72|15
1696119000000|2023-10-01 00:10:00|26.15|24.75|26.17|24.77|26.17|24.77|26.14|24.74|21
1696119300000|2023-10-01 00:15:00|26.18|24.78|26.18|24.78|26.18|24.78|26.17|24.77|7
1696119600000|2023-10-01 00:20:00|26.17|24.77|26.13|24.73|26.17|24.77|26.13|24.73|7
1696119900000|2023-10-01 00:25:00|26.12|24.72|26.12|24.72|26.12|24.72|26.11|24.71|3
1696120200000|2023-10-01 00:30:00|26.11|24.71|26.12|24.72|26.12|24.72|26.08|24.68|8
1696120500000|2023-10-01 00:35:00|26.11|24.71|26.11|24.71|26.12|24.72|26.11|24.71|3
1696120800000|2023-10-01 00:40:00|26.12|24.72|26.17|24.77|26.18|24.78|26.12|24.72|12
1696121100000|2023-10-01 00:45:00|26.18|24.78|26.17|24.77|26.18|24.78|26.17|24.77|6
1696121400000|2023-10-01 00:50:00|26.16|24.76|26.19|24.79|26.19|24.79|26.16|24.76|10
1696121700000|2023-10-01 00:55:00|26.18|24.78|26.18|24.78|26.19|24.79|26.18|24.78|11
1696122000000|2023-10-01 01:00:00|26.19|24.79|26.17|24.77|26.19|24.79|26.17|24.77|5
1696122300000|2023-10-01 01:05:00|26.16|24.76|26.14|24.74|26.16|24.76|26.14|24.74|3
1696122600000|2023-10-01 01:10:00|26.15|24.75|26.15|24.75|26.16|24.76|26.15|24.75|5
1696122900000|2023-10-01 01:15:00|26.14|24.74|26.14|24.74|26.15|24.75|26.14|24.74|5
1696123200000|2023-10-01 01:20:00|26.13|24.73|26.15|24.75|26.15|24.75|26.13|24.73|3
1696123500000|2023-10-01 01:25:00|26.16|24.76|26.19|24.79|26.2|24.8|26.16|24.76|6
1696123800000|2023-10-01 01:30:00|26.18|24.78|26.2|24.8|26.2|24.8|26.18|24.78|7
1696124100000|2023-10-01 01:35:00|26.19|24.79|26.2|24.8|26.2|24.8|26.19|24.79|2
1696124400000|2023-10-01 01:40:00|26.21|24.81|26.21|24.81|26.21|24.81|26.21|24.81|1
1696124700000|2023-10-01 01:45:00|26.22|24.82|26.22|24.82|26.25|24.85|26.22|24.82|11
1696125000000|2023-10-01 01:50:00|26.23|24.83|26.23|24.83|26.24|24.84|26.23|24.83|3
1696125300000|2023-10-01 01:55:00|26.22|24.82|26.19|24.79|26.22|24.82|26.19|24.79|4
1696125600000|2023-10-01 02:00:00|26.2|24.8|26.23|24.83|26.24|24.84|26.2|24.8|12
1696125900000|2023-10-01 02:05:00|26.24|24.84|26.22|24.82|26.25|24.85|26.21|24.81|7
1696126200000|2023-10-01 02:10:00|26.23|24.83|26.21|24.81|26.24|24.84|26.21|24.81|5
1696126500000|2023-10-01 02:15:00|26.22|24.82|26.24|24.84|26.25|24.85|26.22|24.82|15
1696126800000|2023-10-01 02:20:00|26.25|24.85|26.26|24.86|26.28|24.88|26.24|24.84|10
1696127100000|2023-10-01 02:25:00|26.25|24.85|26.26|24.86|26.27|24.87|26.25|24.85|4
1696127400000|2023-10-01 02:30:00|26.27|24.87|26.25|24.85|26.28|24.88|26.25|24.85|5
1696127700000|2023-10-01 02:35:00|26.24|24.84|26.22|24.82|26.24|24.84|26.22|24.82|3
1696128000000|2023-10-01 02:40:00|26.23|24.83|26.22|24.82|26.24|24.84|26.22|24.82|6
1696128300000|2023-10-01 02:45:00|26.23|24.83|26.27|24.87|26.29|24.89|26.22|24.82|23
1696128600000|2023-10-01 02:50:00|26.26|24.86|26.24|24.84|26.26|24.86|26.24|24.84|3
1696128900000|2023-10-01 02:55:00|26.25|24.85|26.25|24.85|26.25|24.85|26.25|24.85|1
1696129200000|2023-10-01 03:00:00|26.26|24.86|26.27|24.87|26.28|24.88|26.26|24.86|6
1696129500000|2023-10-01 03:05:00|26.26|24.86|26.26|24.86|26.26|24.86|26.25|24.85|3
1696129800000|2023-10-01 03:10:00|26.27|24.87|26.28|24.88|26.28|24.88|26.27|24.87|4
1696130100000|2023-10-01 03:15:00|26.29|24.89|26.25|24.85|26.29|24.89|26.25|24.85|5
1696130400000|2023-10-01 03:20:00|26.24|24.84|26.23|24.83|26.24|24.84|26.23|24.83|4
1696130700000|2023-10-01 03:25:00|26.24|24.84|26.23|24.83|26.24|24.84|26.22|24.82|14
1696131000000|2023-10-01 03:30:00|26.24|24.84|26.23|24.83|26.24|24.84|26.23|24.83|8
1696131300000|2023-10-01 03:35:00|26.22|24.82|26.22|24.82|26.22|24.82|26.21|24.81|5
1696131600000|2023-10-01 03:40:00|26.21|24.81|26.2|24.8|26.22|24.82|26.2|24.8|22
1696131900000|2023-10-01 03:45:00|26.21|24.81|26.21|24.81|26.21|24.81|26.18|24.78|9
1696132200000|2023-10-01 03:50:00|26.22|24.82|26.24|24.84|26.24|24.84|26.22|24.82|9
1696132500000|2023-10-01 03:55:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|4
1696132800000|2023-10-01 04:00:00|26.25|24.85|26.28|24.88|26.28|24.88|26.25|24.85|4
1696133100000|2023-10-01 04:05:00|26.29|24.89|26.29|24.89|26.3|24.9|26.28|24.88|9
1696133400000|2023-10-01 04:10:00|26.28|24.88|26.28|24.88|26.29|24.89|26.27|24.87|9
1696133700000|2023-10-01 04:15:00|26.27|24.87|26.29|24.89|26.29|24.89|26.27|24.87|15
1696134000000|2023-10-01 04:20:00|26.28|24.88|26.26|24.86|26.29|24.89|26.26|24.86|19
1696134300000|2023-10-01 04:25:00|26.27|24.87|26.26|24.86|26.27|24.87|26.25|24.85|6
1696134600000|2023-10-01 04:30:00|26.25|24.85|26.22|24.82|26.26|24.86|26.22|24.82|14
1696134900000|2023-10-01 04:35:00|26.21|24.81|26.25|24.85|26.25|24.85|26.21|24.81|21
1696135200000|2023-10-01 04:40:00|26.24|24.84|26.25|24.85|26.25|24.85|26.24|24.84|6
1696135500000|2023-10-01 04:45:00|26.26|24.86|26.27|24.87|26.28|24.88|26.26|24.86|8
1696135800000|2023-10-01 04:50:00|26.26|24.86|26.25|24.85|26.26|24.86|26.24|24.84|10
1696136100000|2023-10-01 04:55:00|26.24|24.84|26.23|24.83|26.25|24.85|26.23|24.83|12
1696136400000|2023-10-01 05:00:00|26.22|24.82|26.24|24.84|26.24|24.84|26.22|24.82|11
1696136700000|2023-10-01 05:05:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|2
1696137000000|2023-10-01 05:10:00|26.25|24.85|26.26|24.86|26.26|24.86|26.25|24.85|2
1696137600000|2023-10-01 05:20:00|26.27|24.87|26.29|24.89|26.29|24.89|26.27|24.87|9
1696137900000|2023-10-01 05:25:00|26.28|24.88|26.3|24.9|26.3|24.9|26.28|24.88|3
1696138200000|2023-10-01 05:30:00|26.29|24.89|26.28|24.88|26.29|24.89|26.27|24.87|6
1696138500000|2023-10-01 05:35:00|26.29|24.89|26.27|24.87|26.29|24.89|26.27|24.87|3
1696139100000|2023-10-01 05:45:00|26.28|24.88|26.27|24.87|26.29|24.89|26.27|24.87|8
1696139400000|2023-10-01 05:50:00|26.28|24.88|26.27|24.87|26.28|24.88|26.27|24.87|10
1696139700000|2023-10-01 05:55:00|26.26|24.86|26.29|24.89|26.29|24.89|26.26|24.86|14
1696140000000|2023-10-01 06:00:00|26.3|24.9|26.29|24.89|26.3|24.9|26.29|24.89|6
1696140300000|2023-10-01 06:05:00|26.3|24.9|26.32|24.92|26.33|24.93|26.3|24.9|25
1696140600000|2023-10-01 06:10:00|26.31|24.91|26.33|24.93|26.33|24.93|26.31|24.91|13
1696140900000|2023-10-01 06:15:00|26.32|24.92|26.32|24.92|26.32|24.92|26.32|24.92|1
1696141200000|2023-10-01 06:20:00|26.31|24.91|26.27|24.87|26.31|24.91|26.25|24.85|9
1696141500000|2023-10-01 06:25:00|26.26|24.86|26.26|24.86|26.27|24.87|26.26|24.86|7
1696141800000|2023-10-01 06:30:00|26.25|24.85|26.28|24.88|26.29|24.89|26.25|24.85|12
1696142100000|2023-10-01 06:35:00|26.27|24.87|26.25|24.85|26.27|24.87|26.25|24.85|3
1696142400000|2023-10-01 06:40:00|26.24|24.84|26.25|24.85|26.25|24.85|26.24|24.84|2
1696142700000|2023-10-01 06:45:00|26.26|24.86|26.25|24.85|26.28|24.88|26.25|24.85|8
1696143000000|2023-10-01 06:50:00|26.24|24.84|26.25|24.85|26.26|24.86|26.24|24.84|6
1696143300000|2023-10-01 06:55:00|26.24|24.84|26.24|24.84|26.24|24.84|26.24|24.84|1
1696143600000|2023-10-01 07:00:00|26.25|24.85|26.25|24.85|26.26|24.86|26.24|24.84|7
1696143900000|2023-10-01 07:05:00|26.26|24.86|26.25|24.85|26.26|24.86|26.24|24.84|4
1696144200000|2023-10-01 07:10:00|26.24|24.84|26.28|24.88|26.28|24.88|26.24|24.84|5
1696144500000|2023-10-01 07:15:00|26.27|24.87|26.26|24.86|26.27|24.87|26.25|24.85|4
1696144800000|2023-10-01 07:20:00|26.27|24.87|26.27|24.87|26.27|24.87|26.26|24.86|3
1696145100000|2023-10-01 07:25:00|26.26|24.86|26.24|24.84|26.26|24.86|26.23|24.83|11
1696145400000|2023-10-01 07:30:00|26.23|24.83|26.24|24.84|26.24|24.84|26.23|24.83|4
1696145700000|2023-10-01 07:35:00|26.25|24.85|26.27|24.87|26.27|24.87|26.25|24.85|7
1696146000000|2023-10-01 07:40:00|26.26|24.86|26.26|24.86|26.27|24.87|26.26|24.86|7
1696146300000|2023-10-01 07:45:00|26.27|24.87|26.29|24.89|26.29|24.89|26.27|24.87|3
1696146600000|2023-10-01 07:50:00|26.3|24.9|26.3|24.9|26.3|24.9|26.3|24.9|1
1696146900000|2023-10-01 07:55:00|26.29|24.89|26.28|24.88|26.29|24.89|26.28|24.88|2
1696147200000|2023-10-01 08:00:00|26.27|24.87|26.28|24.88|26.28|24.88|26.27|24.87|4
1696147500000|2023-10-01 08:05:00|26.27|24.87|26.28|24.88|26.28|24.88|26.27|24.87|2
1696147800000|2023-10-01 08:10:00|26.27|24.87|26.25|24.85|26.27|24.87|26.25|24.85|7
1696148100000|2023-10-01 08:15:00|26.26|24.86|26.24|24.84|26.26|24.86|26.24|24.84|9
1696148400000|2023-10-01 08:20:00|26.25|24.85|26.22|24.82|26.25|24.85|26.21|24.81|6
1696148700000|2023-10-01 08:25:00|26.23|24.83|26.24|24.84|26.24|24.84|26.22|24.82|6
1696149000000|2023-10-01 08:30:00|26.23|24.83|26.25|24.85|26.25|24.85|26.23|24.83|3
1696149300000|2023-10-01 08:35:00|26.26|24.86|26.26|24.86|26.27|24.87|26.26|24.86|9
1696149600000|2023-10-01 08:40:00|26.27|24.87|26.27|24.87|26.27|24.87|26.26|24.86|5
1696149900000|2023-10-01 08:45:00|26.28|24.88|26.3|24.9|26.3|24.9|26.27|24.87|13
1696150200000|2023-10-01 08:50:00|26.31|24.91|26.32|24.92|26.32|24.92|26.31|24.91|2
1696150500000|2023-10-01 08:55:00|26.33|24.93|26.32|24.92|26.33|24.93|26.3|24.9|6
1696151100000|2023-10-01 09:05:00|26.31|24.91|26.31|24.91|26.31|24.91|26.31|24.91|1
1696151400000|2023-10-01 09:10:00|26.3|24.9|26.34|24.94|26.34|24.94|26.3|24.9|9
1696151700000|2023-10-01 09:15:00|26.35|24.95|26.31|24.91|26.37|24.97|26.31|24.91|19
1696152000000|2023-10-01 09:20:00|26.3|24.9|26.32|24.92|26.33|24.93|26.3|24.9|9
1696152300000|2023-10-01 09:25:00|26.33|24.93|26.38|24.98|26.39|24.99|26.33|24.93|36
1696152600000|2023-10-01 09:30:00|26.37|24.97|26.39|24.99|26.4|25|26.36|24.96|23
1696152900000|2023-10-01 09:35:00|26.4|25|26.37|24.97|26.4|25|26.36|24.96|6
1696153200000|2023-10-01 09:40:00|26.38|24.98|26.37|24.97|26.38|24.98|26.37|24.97|18
1696153500000|2023-10-01 09:45:00|26.38|24.98|26.41|25.01|26.43|25.03|26.37|24.97|28
1696153800000|2023-10-01 09:50:00|26.42|25.02|26.41|25.01|26.43|25.03|26.41|25.01|14
1696154100000|2023-10-01 09:55:00|26.4|25|26.41|25.01|26.41|25.01|26.4|25|2
1696154400000|2023-10-01 10:00:00|26.42|25.02|26.56|25.16|26.61|25.21|26.42|25.02|98
1696154700000|2023-10-01 10:05:00|26.57|25.17|26.75|25.35|26.8|25.4|26.56|25.16|204
1696155000000|2023-10-01 10:10:00|26.76|25.36|26.84|25.44|26.85|25.45|26.72|25.32|100
1696155300000|2023-10-01 10:15:00|26.85|25.45|26.86|25.46|26.97|25.57|26.83|25.43|83
1696155600000|2023-10-01 10:20:00|26.85|25.45|26.88|25.48|26.91|25.51|26.85|25.45|72
1696155900000|2023-10-01 10:25:00|26.87|25.47|26.86|25.46|26.89|25.49|26.83|25.43|36
1696156200000|2023-10-01 10:30:00|26.85|25.45|26.77|25.37|26.85|25.45|26.73|25.33|45
1696156500000|2023-10-01 10:35:00|26.78|25.38|26.77|25.37|26.78|25.38|26.74|25.34|30
1696156800000|2023-10-01 10:40:00|26.78|25.38|26.8|25.4|26.82|25.42|26.77|25.37|39
1696157100000|2023-10-01 10:45:00|26.79|25.39|26.83|25.43|26.83|25.43|26.79|25.39|9
1696157400000|2023-10-01 10:50:00|26.84|25.44|26.82|25.42|26.89|25.49|26.82|25.42|35
1696157700000|2023-10-01 10:55:00|26.83|25.43|26.83|25.43|26.84|25.44|26.81|25.41|19
1696158000000|2023-10-01 11:00:00|26.82|25.42|26.79|25.39|26.85|25.45|26.77|25.37|36
1696158300000|2023-10-01 11:05:00|26.8|25.4|26.78|25.38|26.83|25.43|26.78|25.38|11
1696158600000|2023-10-01 11:10:00|26.79|25.39|26.79|25.39|26.8|25.4|26.78|25.38|5
1696158900000|2023-10-01 11:15:00|26.78|25.38|26.82|25.42|26.82|25.42|26.75|25.35|24
1696159200000|2023-10-01 11:20:00|26.83|25.43|26.9|25.5|26.9|25.5|26.83|25.43|30
1696159500000|2023-10-01 11:25:00|26.91|25.51|26.91|25.51|26.92|25.52|26.9|25.5|63
1696159800000|2023-10-01 11:30:00|26.92|25.52|27.03|25.63|27.04|25.64|26.92|25.52|53
1696160100000|2023-10-01 11:35:00|27.04|25.64|27.01|25.61|27.04|25.64|26.98|25.58|46
1696160400000|2023-10-01 11:40:00|27.02|25.62|27.03|25.63|27.04|25.64|27.01|25.61|24
1696160700000|2023-10-01 11:45:00|27.02|25.62|26.97|25.57|27.05|25.65|26.96|25.56|22
1696161000000|2023-10-01 11:50:00|26.96|25.56|26.97|25.57|26.98|25.58|26.95|25.55|20
1696161300000|2023-10-01 11:55:00|26.96|25.56|26.94|25.54|26.99|25.59|26.93|25.53|23
1696161600000|2023-10-01 12:00:00|26.95|25.55|26.9|25.5|26.97|25.57|26.9|25.5|53
1696161900000|2023-10-01 12:05:00|26.91|25.51|26.84|25.44|26.91|25.51|26.84|25.44|28
1696162200000|2023-10-01 12:10:00|26.85|25.45|26.79|25.39|26.85|25.45|26.79|25.39|13
1696162500000|2023-10-01 12:15:00|26.8|25.4|26.8|25.4|26.8|25.4|26.76|25.36|21
1696162800000|2023-10-01 12:20:00|26.81|25.41|26.81|25.41|26.83|25.43|26.8|25.4|29
1696163100000|2023-10-01 12:25:00|26.82|25.42|26.86|25.46|26.88|25.48|26.82|25.42|13
1696163400000|2023-10-01 12:30:00|26.85|25.45|26.88|25.48|26.89|25.49|26.84|25.44|24
1696163700000|2023-10-01 12:35:00|26.87|25.47|26.89|25.49|26.92|25.52|26.87|25.47|15
1696164000000|2023-10-01 12:40:00|26.88|25.48|26.9|25.5|26.92|25.52|26.88|25.48|13
1696164300000|2023-10-01 12:45:00|26.89|25.49|26.9|25.5|26.94|25.54|26.89|25.49|14
1696164600000|2023-10-01 12:50:00|26.91|25.51|26.87|25.47|26.91|25.51|26.87|25.47|5
1696164900000|2023-10-01 12:55:00|26.86|25.46|26.87|25.47|26.88|25.48|26.86|25.46|8
1696165200000|2023-10-01 13:00:00|26.86|25.46|26.85|25.45|26.89|25.49|26.84|25.44|12
1696165500000|2023-10-01 13:05:00|26.84|25.44|26.83|25.43|26.85|25.45|26.83|25.43|22
1696165800000|2023-10-01 13:10:00|26.84|25.44|26.83|25.43|26.86|25.46|26.81|25.41|32
1696166100000|2023-10-01 13:15:00|26.84|25.44|26.85|25.45|26.88|25.48|26.84|25.44|19
1696166400000|2023-10-01 13:20:00|26.86|25.46|26.89|25.49|26.91|25.51|26.86|25.46|18
1696166700000|2023-10-01 13:25:00|26.88|25.48|26.9|25.5|26.9|25.5|26.86|25.46|15
1696167000000|2023-10-01 13:30:00|26.89|25.49|26.86|25.46|26.89|25.49|26.86|25.46|22
1696167300000|2023-10-01 13:35:00|26.85|25.45|26.92|25.52|26.92|25.52|26.85|25.45|30
1696167600000|2023-10-01 13:40:00|26.93|25.53|26.96|25.56|26.97|25.57|26.91|25.51|39
1696167900000|2023-10-01 13:45:00|26.95|25.55|26.98|25.58|27.01|25.61|26.95|25.55|16
1696168200000|2023-10-01 13:50:00|26.97|25.57|26.93|25.53|26.97|25.57|26.91|25.51|13
1696168500000|2023-10-01 13:55:00|26.92|25.52|26.9|25.5|26.93|25.53|26.9|25.5|11
1696168800000|2023-10-01 14:00:00|26.89|25.49|26.93|25.53|26.94|25.54|26.89|25.49|13
1696169100000|2023-10-01 14:05:00|26.92|25.52|26.93|25.53|26.93|25.53|26.91|25.51|10
1696169400000|2023-10-01 14:10:00|26.92|25.52|26.94|25.54|26.94|25.54|26.91|25.51|7
1696169700000|2023-10-01 14:15:00|26.93|25.53|26.93|25.53|26.93|25.53|26.92|25.52|5
1696170000000|2023-10-01 14:20:00|26.92|25.52|26.93|25.53|26.93|25.53|26.91|25.51|14
1696170300000|2023-10-01 14:25:00|26.92|25.52|26.92|25.52|26.93|25.53|26.92|25.52|7
1696170600000|2023-10-01 14:30:00|26.91|25.51|26.86|25.46|26.91|25.51|26.83|25.43|22
1696170900000|2023-10-01 14:35:00|26.87|25.47|26.77|25.37|26.87|25.47|26.76|25.36|29
1696171200000|2023-10-01 14:40:00|26.78|25.38|26.7|25.3|26.78|25.38|26.65|25.25|58
1696171500000|2023-10-01 14:45:00|26.69|25.29|26.7|25.3|26.76|25.36|26.68|25.28|28
1696171800000|2023-10-01 14:50:00|26.71|25.31|26.71|25.31|26.75|25.35|26.71|25.31|13
1696172100000|2023-10-01 14:55:00|26.7|25.3|26.69|25.29|26.7|25.3|26.67|25.27|14
1696172400000|2023-10-01 15:00:00|26.7|25.3|26.72|25.32|26.72|25.32|26.68|25.28|17
1696172700000|2023-10-01 15:05:00|26.71|25.31|26.72|25.32|26.72|25.32|26.71|25.31|16
1696173000000|2023-10-01 15:10:00|26.71|25.31|26.72|25.32|26.72|25.32|26.71|25.31|4
1696173300000|2023-10-01 15:15:00|26.73|25.33|26.7|25.3|26.73|25.33|26.69|25.29|12
1696173600000|2023-10-01 15:20:00|26.69|25.29|26.68|25.28|26.7|25.3|26.68|25.28|6
1696173900000|2023-10-01 15:25:00|26.67|25.27|26.67|25.27|26.68|25.28|26.67|25.27|3
1696174200000|2023-10-01 15:30:00|26.68|25.28|26.68|25.28|26.68|25.28|26.68|25.28|1
1696174500000|2023-10-01 15:35:00|26.67|25.27|26.68|25.28|26.68|25.28|26.66|25.26|10
1696174800000|2023-10-01 15:40:00|26.67|25.27|26.68|25.28|26.68|25.28|26.67|25.27|16
1696175100000|2023-10-01 15:45:00|26.69|25.29|26.69|25.29|26.69|25.29|26.65|25.25|21
1696175400000|2023-10-01 15:50:00|26.68|25.28|26.73|25.33|26.73|25.33|26.68|25.28|16
1696175700000|2023-10-01 15:55:00|26.72|25.32|26.74|25.34|26.74|25.34|26.72|25.32|3
1696176000000|2023-10-01 16:00:00|26.73|25.33|26.74|25.34|26.74|25.34|26.71|25.31|8
1696176300000|2023-10-01 16:05:00|26.75|25.35|26.72|25.32|26.75|25.35|26.72|25.32|6
1696176600000|2023-10-01 16:10:00|26.71|25.31|26.71|25.31|26.73|25.33|26.7|25.3|11
1696176900000|2023-10-01 16:15:00|26.72|25.32|26.68|25.28|26.72|25.32|26.68|25.28|7
1696177200000|2023-10-01 16:20:00|26.67|25.27|26.65|25.25|26.68|25.28|26.64|25.24|9
1696177500000|2023-10-01 16:25:00|26.66|25.26|26.67|25.27|26.68|25.28|26.65|25.25|12
1696177800000|2023-10-01 16:30:00|26.66|25.26|26.68|25.28|26.7|25.3|26.66|25.26|15
1696178100000|2023-10-01 16:35:00|26.67|25.27|26.64|25.24|26.68|25.28|26.64|25.24|30
1696178400000|2023-10-01 16:40:00|26.63|25.23|26.62|25.22|26.63|25.23|26.58|25.18|24
1696178700000|2023-10-01 16:45:00|26.63|25.23|26.64|25.24|26.64|25.24|26.61|25.21|6
1696179000000|2023-10-01 16:50:00|26.65|25.25|26.65|25.25|26.68|25.28|26.65|25.25|23
1696179300000|2023-10-01 16:55:00|26.66|25.26|26.6|25.2|26.66|25.26|26.59|25.19|23
1696179600000|2023-10-01 17:00:00|26.59|25.19|26.62|25.22|26.63|25.23|26.58|25.18|16
1696179900000|2023-10-01 17:05:00|26.63|25.23|26.65|25.25|26.65|25.25|26.62|25.22|11
1696180200000|2023-10-01 17:10:00|26.66|25.26|26.65|25.25|26.66|25.26|26.65|25.25|4
1696180500000|2023-10-01 17:15:00|26.66|25.26|26.62|25.22|26.67|25.27|26.62|25.22|11
1696180800000|2023-10-01 17:20:00|26.61|25.21|26.61|25.21|26.62|25.22|26.59|25.19|20
1696181100000|2023-10-01 17:25:00|26.6|25.2|26.63|25.23|26.64|25.24|26.59|25.19|22
1696181400000|2023-10-01 17:30:00|26.62|25.22|26.61|25.21|26.63|25.23|26.6|25.2|10
1696181700000|2023-10-01 17:35:00|26.62|25.22|26.59|25.19|26.63|25.23|26.57|25.17|24
1696182000000|2023-10-01 17:40:00|26.6|25.2|26.59|25.19|26.62|25.22|26.58|25.18|18
1696182300000|2023-10-01 17:45:00|26.6|25.2|26.55|25.15|26.6|25.2|26.53|25.13|28
1696182600000|2023-10-01 17:50:00|26.56|25.16|26.56|25.16|26.6|25.2|26.55|25.15|27
1696182900000|2023-10-01 17:55:00|26.55|25.15|26.54|25.14|26.56|25.16|26.51|25.11|22
1696183200000|2023-10-01 18:00:00|26.53|25.13|26.55|25.15|26.55|25.15|26.53|25.13|7
1696183500000|2023-10-01 18:05:00|26.56|25.16|26.57|25.17|26.57|25.17|26.56|25.16|6
1696183800000|2023-10-01 18:10:00|26.58|25.18|26.6|25.2|26.6|25.2|26.58|25.18|21
1696184100000|2023-10-01 18:15:00|26.61|25.21|26.62|25.22|26.62|25.22|26.61|25.21|4
1696184400000|2023-10-01 18:20:00|26.61|25.21|26.64|25.24|26.64|25.24|26.61|25.21|4
1696184700000|2023-10-01 18:25:00|26.65|25.25|26.64|25.24|26.65|25.25|26.63|25.23|4
1696185000000|2023-10-01 18:30:00|26.65|25.25|26.64|25.24|26.66|25.26|26.64|25.24|10
1696185300000|2023-10-01 18:35:00|26.63|25.23|26.63|25.23|26.63|25.23|26.62|25.22|5
1696185600000|2023-10-01 18:40:00|26.64|25.24|26.65|25.25|26.66|25.26|26.64|25.24|18
1696185900000|2023-10-01 18:45:00|26.66|25.26|26.65|25.25|26.66|25.26|26.64|25.24|6
1696186200000|2023-10-01 18:50:00|26.64|25.24|26.63|25.23|26.66|25.26|26.63|25.23|8
1696186500000|2023-10-01 18:55:00|26.64|25.24|26.64|25.24|26.64|25.24|26.64|25.24|1
1696187100000|2023-10-01 19:05:00|26.63|25.23|26.65|25.25|26.65|25.25|26.63|25.23|5
1696187400000|2023-10-01 19:10:00|26.64|25.24|26.67|25.27|26.68|25.28|26.64|25.24|8
1696187700000|2023-10-01 19:15:00|26.68|25.28|26.69|25.29|26.69|25.29|26.67|25.27|8
1696188000000|2023-10-01 19:20:00|26.7|25.3|26.71|25.31|26.71|25.31|26.7|25.3|2
1696188300000|2023-10-01 19:25:00|26.72|25.32|26.72|25.32|26.72|25.32|26.7|25.3|9
1696188600000|2023-10-01 19:30:00|26.71|25.31|26.71|25.31|26.72|25.32|26.71|25.31|3
1696188900000|2023-10-01 19:35:00|26.72|25.32|26.74|25.34|26.74|25.34|26.72|25.32|5
1696189200000|2023-10-01 19:40:00|26.73|25.33|26.7|25.3|26.73|25.33|26.7|25.3|4
1696189500000|2023-10-01 19:45:00|26.69|25.29|26.71|25.31|26.71|25.31|26.69|25.29|7
1696189800000|2023-10-01 19:50:00|26.72|25.32|26.7|25.3|26.73|25.33|26.7|25.3|5
1696190100000|2023-10-01 19:55:00|26.71|25.31|26.73|25.33|26.73|25.33|26.71|25.31|3
1696190400000|2023-10-01 20:00:00|26.72|25.32|26.67|25.27|26.74|25.34|26.62|25.22|34
1696190700000|2023-10-01 20:05:00|26.68|25.28|26.71|25.31|26.71|25.31|26.66|25.26|12
1696191000000|2023-10-01 20:10:00|26.72|25.32|26.79|25.39|26.82|25.42|26.72|25.32|43
1696191300000|2023-10-01 20:15:00|26.78|25.38|26.78|25.38|26.82|25.42|26.77|25.37|37
1696191600000|2023-10-01 20:20:00|26.79|25.39|26.81|25.41|26.82|25.42|26.79|25.39|9
1696191900000|2023-10-01 20:25:00|26.82|25.42|26.8|25.4|26.82|25.42|26.8|25.4|5
1696192200000|2023-10-01 20:30:00|26.79|25.39|26.77|25.37|26.79|25.39|26.77|25.37|15
1696192500000|2023-10-01 20:35:00|26.76|25.36|26.78|25.38|26.78|25.38|26.74|25.34|15
1696192800000|2023-10-01 20:40:00|26.79|25.39|26.83|25.43|26.83|25.43|26.78|25.38|11
1696193100000|2023-10-01 20:45:00|26.84|25.44|26.81|25.41|26.85|25.45|26.81|25.41|30
1696193400000|2023-10-01 20:50:00|26.8|25.4|26.77|25.37|26.8|25.4|26.74|25.34|18
1696193700000|2023-10-01 20:55:00|26.78|25.38|26.78|25.38|26.79|25.39|26.77|25.37|5
1696194000000|2023-10-01 21:00:00|26.79|25.39|26.83|25.43|26.85|25.45|26.79|25.39|13
1696194300000|2023-10-01 21:05:00|26.84|25.44|26.8|25.4|26.85|25.45|26.79|25.39|13
1696194600000|2023-10-01 21:10:00|26.79|25.39|26.8|25.4|26.8|25.4|26.77|25.37|6
1696194900000|2023-10-01 21:15:00|26.81|25.41|26.83|25.43|26.83|25.43|26.81|25.41|11
1696195200000|2023-10-01 21:20:00|26.82|25.42|26.82|25.42|26.83|25.43|26.82|25.42|3
1696195500000|2023-10-01 21:25:00|26.83|25.43|26.84|25.44|26.84|25.44|26.83|25.43|2
1696195800000|2023-10-01 21:30:00|26.85|25.45|26.86|25.46|26.87|25.47|26.85|25.45|16
1696196400000|2023-10-01 21:40:00|26.87|25.47|26.87|25.47|26.87|25.47|26.86|25.46|13
1696196700000|2023-10-01 21:45:00|26.88|25.48|26.89|25.49|26.89|25.49|26.88|25.48|4
1696197000000|2023-10-01 21:50:00|26.88|25.48|26.89|25.49|26.89|25.49|26.88|25.48|12
1696197300000|2023-10-01 21:55:00|26.9|25.5|26.92|25.52|26.92|25.52|26.9|25.5|3
1696197600000|2023-10-01 22:00:00|26.93|25.53|26.92|25.52|26.94|25.54|26.92|25.52|8
1696197900000|2023-10-01 22:05:00|26.91|25.51|26.94|25.54|26.94|25.54|26.9|25.5|8
1696198200000|2023-10-01 22:10:00|26.95|25.55|26.96|25.56|26.97|25.57|26.94|25.54|10
1696198500000|2023-10-01 22:15:00|26.97|25.57|27.33|25.93|27.47|26.07|26.96|25.56|243
1696198800000|2023-10-01 22:20:00|27.34|25.94|27.39|25.99|27.39|25.99|27.27|25.87|157
1696199100000|2023-10-01 22:25:00|27.38|25.98|27.31|25.91|27.4|26|27.3|25.9|95
1696199400000|2023-10-01 22:30:00|27.32|25.92|27.39|25.99|27.44|26.04|27.32|25.92|76
1696199700000|2023-10-01 22:35:00|27.4|26|27.35|25.95|27.4|26|27.33|25.93|37
1696200000000|2023-10-01 22:40:00|27.34|25.94|27.39|25.99|27.39|25.99|27.28|25.88|56
1696200300000|2023-10-01 22:45:00|27.4|26|27.37|25.97|27.41|26.01|27.36|25.96|68
1696200600000|2023-10-01 22:50:00|27.38|25.98|27.39|25.99|27.42|26.02|27.38|25.98|39
1696200900000|2023-10-01 22:55:00|27.38|25.98|27.47|26.07|27.48|26.08|27.37|25.97|28
1696201200000|2023-10-01 23:00:00|27.48|26.08|27.44|26.04|27.48|26.08|27.42|26.02|41
1696201500000|2023-10-01 23:05:00|27.43|26.03|27.39|25.99|27.45|26.05|27.39|25.99|41
1696201800000|2023-10-01 23:10:00|27.38|25.98|27.35|25.95|27.43|26.03|27.32|25.92|46
1696202100000|2023-10-01 23:15:00|27.36|25.96|27.34|25.94|27.39|25.99|27.34|25.94|31
1696202400000|2023-10-01 23:20:00|27.35|25.95|27.36|25.96|27.37|25.97|27.32|25.92|22
1696202700000|2023-10-01 23:25:00|27.35|25.95|27.26|25.86|27.35|25.95|27.26|25.86|21
1696203000000|2023-10-01 23:30:00|27.27|25.87|27.28|25.88|27.28|25.88|27.23|25.83|21
1696203300000|2023-10-01 23:35:00|27.29|25.89|27.3|25.9|27.32|25.92|27.27|25.87|18
1696203600000|2023-10-01 23:40:00|27.31|25.91|27.31|25.91|27.33|25.93|27.29|25.89|23
1696203900000|2023-10-01 23:45:00|27.3|25.9|27.31|25.91|27.33|25.93|27.29|25.89|20
1696204200000|2023-10-01 23:50:00|27.32|25.92|27.29|25.89|27.32|25.92|27.27|25.87|10
1696204500000|2023-10-01 23:55:00|27.28|25.88|27.3|25.9|27.3|25.9|27.27|25.87|21
1696204800000|2023-10-02 00:00:00|27.31|25.91|27.3|25.9|27.37|25.97|27.3|25.9|40
1696205100000|2023-10-02 00:05:00|27.29|25.89|27.27|25.87|27.3|25.9|27.24|25.84|25
1696205400000|2023-10-02 00:10:00|27.28|25.88|27.25|25.85|27.3|25.9|27.24|25.84|22
1696205700000|2023-10-02 00:15:00|27.24|25.84|27.19|25.79|27.24|25.84|27.17|25.77|28
1696206000000|2023-10-02 00:20:00|27.2|25.8|27.11|25.71|27.2|25.8|27.09|25.69|34
1696206300000|2023-10-02 00:25:00|27.1|25.7|27.14|25.74|27.16|25.76|27.1|25.7|19
1696206600000|2023-10-02 00:30:00|27.15|25.75|27.14|25.74|27.16|25.76|27.12|25.72|12
1696206900000|2023-10-02 00:35:00|27.13|25.73|27.11|25.71|27.13|25.73|27.1|25.7|13
1696207200000|2023-10-02 00:40:00|27.12|25.72|27.14|25.74|27.14|25.74|27.08|25.68|25
1696207500000|2023-10-02 00:45:00|27.13|25.73|27.13|25.73|27.17|25.77|27.12|25.72|23
1696207800000|2023-10-02 00:50:00|27.12|25.72|27.1|25.7|27.12|25.72|27.06|25.66|22
1696208100000|2023-10-02 00:55:00|27.11|25.71|27.1|25.7|27.12|25.72|27.1|25.7|16
1696208400000|2023-10-02 01:00:00|27.11|25.71|27.17|25.77|27.17|25.77|27.11|25.71|11
1696208700000|2023-10-02 01:05:00|27.16|25.76|27.17|25.77|27.18|25.78|27.15|25.75|10
1696209000000|2023-10-02 01:10:00|27.16|25.76|27.09|25.69|27.16|25.76|27.08|25.68|12
1696209300000|2023-10-02 01:15:00|27.08|25.68|27.09|25.69|27.1|25.7|27.05|25.65|30
1696209600000|2023-10-02 01:20:00|27.1|25.7|27.12|25.72|27.12|25.72|27.09|25.69|15
1696209900000|2023-10-02 01:25:00|27.11|25.71|27.11|25.71|27.13|25.73|27.09|25.69|21
1696210200000|2023-10-02 01:30:00|27.12|25.72|27.14|25.74|27.14|25.74|27.11|25.71|9
1696210500000|2023-10-02 01:35:00|27.13|25.73|27.13|25.73|27.16|25.76|27.13|25.73|17
1696210800000|2023-10-02 01:40:00|27.14|25.74|27.17|25.77|27.17|25.77|27.14|25.74|11
1696211100000|2023-10-02 01:45:00|27.18|25.78|27.21|25.81|27.21|25.81|27.17|25.77|28
1696211400000|2023-10-02 01:50:00|27.22|25.82|27.23|25.83|27.23|25.83|27.21|25.81|16
1696211700000|2023-10-02 01:55:00|27.24|25.84|27.29|25.89|27.29|25.89|27.24|25.84|14
1696212000000|2023-10-02 02:00:00|27.28|25.88|27.28|25.88|27.29|25.89|27.25|25.85|29
1696212300000|2023-10-02 02:05:00|27.27|25.87|27.27|25.87|27.28|25.88|27.24|25.84|13
1696212600000|2023-10-02 02:10:00|27.26|25.86|27.27|25.87|27.28|25.88|27.26|25.86|8
1696212900000|2023-10-02 02:15:00|27.26|25.86|27.27|25.87|27.3|25.9|27.26|25.86|14
1696213200000|2023-10-02 02:20:00|27.26|25.86|27.27|25.87|27.28|25.88|27.26|25.86|8
1696213500000|2023-10-02 02:25:00|27.28|25.88|27.27|25.87|27.28|25.88|27.27|25.87|2
1696213800000|2023-10-02 02:30:00|27.26|25.86|27.24|25.84|27.26|25.86|27.24|25.84|7
1696214100000|2023-10-02 02:35:00|27.25|25.85|27.23|25.83|27.26|25.86|27.22|25.82|11
1696214400000|2023-10-02 02:40:00|27.24|25.84|27.27|25.87|27.28|25.88|27.24|25.84|8
1696214700000|2023-10-02 02:45:00|27.26|25.86|27.24|25.84|27.26|25.86|27.22|25.82|7
1696215000000|2023-10-02 02:50:00|27.23|25.83|27.23|25.83|27.25|25.85|27.22|25.82|9
1696215300000|2023-10-02 02:55:00|27.24|25.84|27.22|25.82|27.24|25.84|27.21|25.81|5
1696215600000|2023-10-02 03:00:00|27.23|25.83|27.2|25.8|27.23|25.83|27.2|25.8|6
1696215900000|2023-10-02 03:05:00|27.21|25.81|27.2|25.8|27.23|25.83|27.19|25.79|10
1696216200000|2023-10-02 03:10:00|27.19|25.79|27.19|25.79|27.21|25.81|27.19|25.79|5
1696216500000|2023-10-02 03:15:00|27.2|25.8|27.22|25.82|27.22|25.82|27.2|25.8|3
1696216800000|2023-10-02 03:20:00|27.21|25.81|27.2|25.8|27.22|25.82|27.18|25.78|8
1696217100000|2023-10-02 03:25:00|27.21|25.81|27.22|25.82|27.22|25.82|27.2|25.8|4
1696217400000|2023-10-02 03:30:00|27.21|25.81|27.18|25.78|27.23|25.83|27.18|25.78|12
1696217700000|2023-10-02 03:35:00|27.19|25.79|27.17|25.77|27.19|25.79|27.17|25.77|5
1696218000000|2023-10-02 03:40:00|27.18|25.78|27.25|25.85|27.29|25.89|27.18|25.78|27
1696218300000|2023-10-02 03:45:00|27.24|25.84|27.17|25.77|27.25|25.85|27.16|25.76|30
1696218600000|2023-10-02 03:50:00|27.18|25.78|27.16|25.76|27.19|25.79|27.14|25.74|21
1696218900000|2023-10-02 03:55:00|27.17|25.77|27.17|25.77|27.19|25.79|27.15|25.75|21
1696219200000|2023-10-02 04:00:00|27.16|25.76|27.19|25.79|27.2|25.8|27.15|25.75|14
1696219500000|2023-10-02 04:05:00|27.18|25.78|27.15|25.75|27.18|25.78|27.15|25.75|10
1696219800000|2023-10-02 04:10:00|27.16|25.76|27.16|25.76|27.19|25.79|27.15|25.75|9
1696220100000|2023-10-02 04:15:00|27.15|25.75|27.15|25.75|27.17|25.77|27.15|25.75|5
1696220400000|2023-10-02 04:20:00|27.16|25.76|27.14|25.74|27.16|25.76|27.13|25.73|5
1696220700000|2023-10-02 04:25:00|27.15|25.75|27.13|25.73|27.16|25.76|27.13|25.73|5
1696221000000|2023-10-02 04:30:00|27.14|25.74|27.12|25.72|27.15|25.75|27.12|25.72|11
1696221300000|2023-10-02 04:35:00|27.13|25.73|27.11|25.71|27.15|25.75|27.1|25.7|11
1696221600000|2023-10-02 04:40:00|27.1|25.7|27.07|25.67|27.1|25.7|27.07|25.67|10
1696221900000|2023-10-02 04:45:00|27.08|25.68|27.09|25.69|27.1|25.7|27.08|25.68|6
1696222200000|2023-10-02 04:50:00|27.1|25.7|27.12|25.72|27.13|25.73|27.1|25.7|5
1696222500000|2023-10-02 04:55:00|27.13|25.73|27.1|25.7|27.14|25.74|27.08|25.68|9
1696222800000|2023-10-02 05:00:00|27.09|25.69|27.07|25.67|27.09|25.69|27.07|25.67|5
1696223100000|2023-10-02 05:05:00|27.06|25.66|27.07|25.67|27.07|25.67|27.05|25.65|6
1696223400000|2023-10-02 05:10:00|27.08|25.68|27.1|25.7|27.11|25.71|27.08|25.68|5
1696223700000|2023-10-02 05:15:00|27.11|25.71|27.13|25.73|27.13|25.73|27.11|25.71|17
1696224000000|2023-10-02 05:20:00|27.14|25.74|27.18|25.78|27.18|25.78|27.14|25.74|19
1696224300000|2023-10-02 05:25:00|27.17|25.77|27.19|25.79|27.2|25.8|27.17|25.77|9
1696224600000|2023-10-02 05:30:00|27.18|25.78|27.12|25.72|27.18|25.78|27.11|25.71|9
1696224900000|2023-10-02 05:35:00|27.13|25.73|27.1|25.7|27.14|25.74|27.09|25.69|7
1696225200000|2023-10-02 05:40:00|27.09|25.69|27.03|25.63|27.09|25.69|26.98|25.58|51
1696225500000|2023-10-02 05:45:00|27.04|25.64|27.04|25.64|27.06|25.66|27.03|25.63|17
1696225800000|2023-10-02 05:50:00|27.03|25.63|27.03|25.63|27.04|25.64|27.01|25.61|11
1696226100000|2023-10-02 05:55:00|27.04|25.64|27.01|25.61|27.05|25.65|27.01|25.61|8
1696226400000|2023-10-02 06:00:00|27|25.6|27.02|25.62|27.02|25.62|26.99|25.59|9
1696226700000|2023-10-02 06:05:00|27.03|25.63|27.01|25.61|27.03|25.63|27.01|25.61|5
1696227000000|2023-10-02 06:10:00|27|25.6|27.03|25.63|27.03|25.63|27|25.6|6
1696227300000|2023-10-02 06:15:00|27.02|25.62|27|25.6|27.02|25.62|27|25.6|3
1696227600000|2023-10-02 06:20:00|27.01|25.61|27.05|25.65|27.05|25.65|27.01|25.61|13
1696227900000|2023-10-02 06:25:00|27.04|25.64|27.07|25.67|27.08|25.68|27.04|25.64|28
1696228200000|2023-10-02 06:30:00|27.08|25.68|27.07|25.67|27.08|25.68|27.06|25.66|18
1696228500000|2023-10-02 06:35:00|27.08|25.68|27.1|25.7|27.1|25.7|27.07|25.67|16
1696228800000|2023-10-02 06:40:00|27.09|25.69|27.12|25.72|27.12|25.72|27.09|25.69|4
1696229100000|2023-10-02 06:45:00|27.11|25.71|27.12|25.72|27.13|25.73|27.11|25.71|4
1696229400000|2023-10-02 06:50:00|27.11|25.71|27.13|25.73|27.13|25.73|27.11|25.71|3
1696229700000|2023-10-02 06:55:00|27.12|25.72|27.13|25.73|27.14|25.74|27.1|25.7|9
1696230000000|2023-10-02 07:00:00|27.12|25.72|27.08|25.68|27.13|25.73|27.07|25.67|13
1696230300000|2023-10-02 07:05:00|27.09|25.69|27.06|25.66|27.09|25.69|27.06|25.66|8
1696230600000|2023-10-02 07:10:00|27.07|25.67|27.09|25.69|27.09|25.69|27.07|25.67|3
1696230900000|2023-10-02 07:15:00|27.1|25.7|27.12|25.72|27.13|25.73|27.09|25.69|11
1696231200000|2023-10-02 07:20:00|27.13|25.73|27.15|25.75|27.16|25.76|27.12|25.72|15
1696231500000|2023-10-02 07:25:00|27.14|25.74|27.13|25.73|27.16|25.76|27.13|25.73|13
1696231800000|2023-10-02 07:30:00|27.12|25.72|27.12|25.72|27.16|25.76|27.11|25.71|17
1696232100000|2023-10-02 07:35:00|27.11|25.71|27.19|25.79|27.19|25.79|27.11|25.71|15
1696232400000|2023-10-02 07:40:00|27.2|25.8|27.21|25.81|27.26|25.86|27.18|25.78|36
1696232700000|2023-10-02 07:45:00|27.22|25.82|27.23|25.83|27.26|25.86|27.18|25.78|26
1696233000000|2023-10-02 07:50:00|27.24|25.84|27.28|25.88|27.3|25.9|27.2|25.8|35
1696233300000|2023-10-02 07:55:00|27.27|25.87|27.33|25.93|27.34|25.94|27.25|25.85|39
1696233600000|2023-10-02 08:00:00|27.32|25.92|27.3|25.9|27.32|25.92|27.26|25.86|30
1696233900000|2023-10-02 08:05:00|27.29|25.89|27.31|25.91|27.31|25.91|27.25|25.85|15
1696234200000|2023-10-02 08:10:00|27.32|25.92|27.37|25.97|27.4|26|27.32|25.92|28
1696234500000|2023-10-02 08:15:00|27.38|25.98|27.44|26.04|27.45|26.05|27.38|25.98|11
1696234800000|2023-10-02 08:20:00|27.45|26.05|27.47|26.07|27.48|26.08|27.44|26.04|18
1696235100000|2023-10-02 08:25:00|27.46|26.06|27.48|26.08|27.48|26.08|27.45|26.05|7
1696235400000|2023-10-02 08:30:00|27.47|26.07|27.43|26.03|27.47|26.07|27.42|26.02|18
1696235700000|2023-10-02 08:35:00|27.44|26.04|27.43|26.03|27.51|26.11|27.42|26.02|30
1696236000000|2023-10-02 08:40:00|27.44|26.04|27.36|25.96|27.46|26.06|27.35|25.95|23
1696236300000|2023-10-02 08:45:00|27.35|25.95|27.35|25.95|27.37|25.97|27.33|25.93|34
1696236600000|2023-10-02 08:50:00|27.34|25.94|27.33|25.93|27.34|25.94|27.32|25.92|4
1696236900000|2023-10-02 08:55:00|27.32|25.92|27.32|25.92|27.32|25.92|27.31|25.91|3
1696237200000|2023-10-02 09:00:00|27.33|25.93|27.3|25.9|27.34|25.94|27.3|25.9|5
1696237500000|2023-10-02 09:05:00|27.31|25.91|27.34|25.94|27.37|25.97|27.31|25.91|28
1696237800000|2023-10-02 09:10:00|27.35|25.95|27.38|25.98|27.38|25.98|27.35|25.95|16
1696238100000|2023-10-02 09:15:00|27.39|25.99|27.33|25.93|27.41|26.01|27.31|25.91|29
1696238400000|2023-10-02 09:20:00|27.34|25.94|27.53|26.13|27.53|26.13|27.34|25.94|17
1696238700000|2023-10-02 09:25:00|27.54|26.14|27.54|26.14|27.54|26.14|27.54|26.14|1
1696239000000|2023-10-02 09:30:00|27.55|26.15|27.63|26.23|27.63|26.23|27.55|26.15|3
1696239300000|2023-10-02 09:35:00|27.57|26.17|27.57|26.17|27.59|26.19|27.57|26.17|3
1696239600000|2023-10-02 09:40:00|27.58|26.18|27.57|26.17|27.6|26.2|27.55|26.15|16
1696239900000|2023-10-02 09:45:00|27.58|26.18|27.56|26.16|27.62|26.22|27.56|26.16|19
1696240200000|2023-10-02 09:50:00|27.55|26.15|27.59|26.19|27.62|26.22|27.55|26.15|14
1696240500000|2023-10-02 09:55:00|27.6|26.2|27.57|26.17|27.6|26.2|27.57|26.17|6
1696240800000|2023-10-02 10:00:00|27.58|26.18|27.62|26.22|27.62|26.22|27.57|26.17|21
1696241100000|2023-10-02 10:05:00|27.61|26.21|27.6|26.2|27.61|26.21|27.58|26.18|17
1696241400000|2023-10-02 10:10:00|27.61|26.21|27.6|26.2|27.61|26.21|27.58|26.18|8
1696241700000|2023-10-02 10:15:00|27.58|26.18|27.55|26.15|27.58|26.18|27.54|26.14|9
1696242000000|2023-10-02 10:20:00|27.56|26.16|27.57|26.17|27.58|26.18|27.56|26.16|12
1696242300000|2023-10-02 10:25:00|27.58|26.18|27.59|26.19|27.6|26.2|27.56|26.16|34
1696242600000|2023-10-02 10:30:00|27.6|26.2|27.57|26.17|27.6|26.2|27.56|26.16|12
1696242900000|2023-10-02 10:35:00|27.56|26.16|27.55|26.15|27.57|26.17|27.53|26.13|36
1696243200000|2023-10-02 10:40:00|27.54|26.14|27.54|26.14|27.56|26.16|27.54|26.14|7
1696243500000|2023-10-02 10:45:00|27.55|26.15|27.49|26.09|27.55|26.15|27.49|26.09|26
1696243800000|2023-10-02 10:50:00|27.48|26.08|27.49|26.09|27.51|26.11|27.48|26.08|28
1696244100000|2023-10-02 10:55:00|27.5|26.1|27.48|26.08|27.5|26.1|27.47|26.07|22
1696244400000|2023-10-02 11:00:00|27.47|26.07|27.48|26.08|27.51|26.11|27.47|26.07|24
1696244700000|2023-10-02 11:05:00|27.47|26.07|27.42|26.02|27.48|26.08|27.39|25.99|29
1696245000000|2023-10-02 11:10:00|27.43|26.03|27.43|26.03|27.43|26.03|27.41|26.01|9
1696245300000|2023-10-02 11:15:00|27.44|26.04|27.5|26.1|27.5|26.1|27.44|26.04|15
1696245600000|2023-10-02 11:20:00|27.49|26.09|27.51|26.11|27.52|26.12|27.48|26.08|19
1696245900000|2023-10-02 11:25:00|27.5|26.1|27.5|26.1|27.51|26.11|27.49|26.09|9
1696246200000|2023-10-02 11:30:00|27.51|26.11|27.48|26.08|27.51|26.11|27.47|26.07|12
1696246500000|2023-10-02 11:35:00|27.47|26.07|27.46|26.06|27.48|26.08|27.46|26.06|6
1696246800000|2023-10-02 11:40:00|27.45|26.05|27.4|26|27.46|26.06|27.39|25.99|25
1696247100000|2023-10-02 11:45:00|27.41|26.01|27.41|26.01|27.41|26.01|27.37|25.97|17
1696247400000|2023-10-02 11:50:00|27.42|26.02|27.42|26.02|27.42|26.02|27.4|26|7
1696247700000|2023-10-02 11:55:00|27.43|26.03|27.4|26|27.43|26.03|27.4|26|8
1696248000000|2023-10-02 12:00:00|27.41|26.01|27.41|26.01|27.42|26.02|27.4|26|11
1696248300000|2023-10-02 12:05:00|27.4|26|27.43|26.03|27.43|26.03|27.4|26|4
1696248600000|2023-10-02 12:10:00|27.44|26.04|27.44|26.04|27.47|26.07|27.44|26.04|11
1696248900000|2023-10-02 12:15:00|27.45|26.05|27.42|26.02|27.45|26.05|27.41|26.01|12
1696249200000|2023-10-02 12:20:00|27.43|26.03|27.44|26.04|27.44|26.04|27.41|26.01|10
1696249500000|2023-10-02 12:25:00|27.45|26.05|27.48|26.08|27.48|26.08|27.44|26.04|16
1696249800000|2023-10-02 12:30:00|27.49|26.09|27.44|26.04|27.51|26.11|27.44|26.04|42
1696250100000|2023-10-02 12:35:00|27.43|26.03|27.43|26.03|27.44|26.04|27.43|26.03|9
1696250400000|2023-10-02 12:40:00|27.44|26.04|27.46|26.06|27.46|26.06|27.44|26.04|3
1696250700000|2023-10-02 12:45:00|27.47|26.07|27.44|26.04|27.48|26.08|27.44|26.04|10
1696251000000|2023-10-02 12:50:00|27.43|26.03|27.45|26.05|27.46|26.06|27.43|26.03|7
1696251300000|2023-10-02 12:55:00|27.46|26.06|27.44|26.04|27.47|26.07|27.44|26.04|15
1696251600000|2023-10-02 13:00:00|27.43|26.03|27.42|26.02|27.43|26.03|27.41|26.01|4
1696251900000|2023-10-02 13:05:00|27.43|26.03|27.45|26.05|27.46|26.06|27.42|26.02|7
1696252200000|2023-10-02 13:10:00|27.44|26.04|27.46|26.06|27.46|26.06|27.44|26.04|7
1696252500000|2023-10-02 13:15:00|27.45|26.05|27.47|26.07|27.48|26.08|27.45|26.05|31
1696252800000|2023-10-02 13:20:00|27.48|26.08|27.45|26.05|27.48|26.08|27.44|26.04|30
1696253100000|2023-10-02 13:25:00|27.46|26.06|27.44|26.04|27.46|26.06|27.43|26.03|7
1696253700000|2023-10-02 13:35:00|27.46|26.06|27.5|26.1|27.53|26.13|27.45|26.05|89
1696254000000|2023-10-02 13:40:00|27.49|26.09|27.52|26.12|27.53|26.13|27.48|26.08|55
1696254300000|2023-10-02 13:45:00|27.51|26.11|27.47|26.07|27.52|26.12|27.47|26.07|63
1696254600000|2023-10-02 13:50:00|27.46|26.06|27.44|26.04|27.46|26.06|27.42|26.02|77
1696254900000|2023-10-02 13:55:00|27.43|26.03|27.53|26.13|27.53|26.13|27.43|26.03|49
1696255200000|2023-10-02 14:00:00|27.54|26.14|27.42|26.02|27.56|26.16|27.42|26.02|134
1696255500000|2023-10-02 14:05:00|27.41|26.01|27.34|25.94|27.47|26.07|27.31|25.91|126
1696255800000|2023-10-02 14:10:00|27.35|25.95|27.3|25.9|27.4|26|27.28|25.88|157
1696256100000|2023-10-02 14:15:00|27.31|25.91|27.24|25.84|27.34|25.94|27.24|25.84|130
1696256400000|2023-10-02 14:20:00|27.23|25.83|27.32|25.92|27.33|25.93|27.23|25.83|104
1696256700000|2023-10-02 14:25:00|27.33|25.93|27.32|25.92|27.35|25.95|27.29|25.89|72
1696257000000|2023-10-02 14:30:00|27.31|25.91|27.37|25.97|27.37|25.97|27.3|25.9|85
1696257300000|2023-10-02 14:35:00|27.36|25.96|27.35|25.95|27.37|25.97|27.33|25.93|74
1696257600000|2023-10-02 14:40:00|27.36|25.96|27.35|25.95|27.39|25.99|27.32|25.92|56
1696257900000|2023-10-02 14:45:00|27.36|25.96|27.29|25.89|27.37|25.97|27.28|25.88|70
1696258200000|2023-10-02 14:50:00|27.28|25.88|27.36|25.96|27.37|25.97|27.28|25.88|51
1696258500000|2023-10-02 14:55:00|27.35|25.95|27.33|25.93|27.35|25.95|27.31|25.91|37
1696258800000|2023-10-02 15:00:00|27.32|25.92|27.37|25.97|27.39|25.99|27.31|25.91|56
1696259100000|2023-10-02 15:05:00|27.36|25.96|27.29|25.89|27.36|25.96|27.29|25.89|22
1696259400000|2023-10-02 15:10:00|27.3|25.9|27.35|25.95|27.35|25.95|27.3|25.9|29
1696259700000|2023-10-02 15:15:00|27.36|25.96|27.3|25.9|27.37|25.97|27.27|25.87|49
1696260000000|2023-10-02 15:20:00|27.29|25.89|27.35|25.95|27.35|25.95|27.29|25.89|54
1696260300000|2023-10-02 15:25:00|27.34|25.94|27.36|25.96|27.36|25.96|27.31|25.91|35
1696260600000|2023-10-02 15:30:00|27.35|25.95|27.33|25.93|27.37|25.97|27.33|25.93|25
1696260900000|2023-10-02 15:35:00|27.32|25.92|27.32|25.92|27.32|25.92|27.28|25.88|45
1696261200000|2023-10-02 15:40:00|27.31|25.91|27.25|25.85|27.32|25.92|27.25|25.85|39
1696261500000|2023-10-02 15:45:00|27.24|25.84|27.13|25.73|27.25|25.85|27.13|25.73|141
1696261800000|2023-10-02 15:50:00|27.12|25.72|27.13|25.73|27.17|25.77|27.05|25.65|173
1696262100000|2023-10-02 15:55:00|27.12|25.72|27.1|25.7|27.14|25.74|27.03|25.63|159
1696262400000|2023-10-02 16:00:00|27.09|25.69|27.09|25.69|27.14|25.74|27.03|25.63|155
1696262700000|2023-10-02 16:05:00|27.08|25.68|27.1|25.7|27.15|25.75|27.01|25.61|163
1696263000000|2023-10-02 16:10:00|27.11|25.71|27.18|25.78|27.18|25.78|27.06|25.66|86
1696263300000|2023-10-02 16:15:00|27.17|25.77|27.18|25.78|27.19|25.79|27.12|25.72|70
1696263600000|2023-10-02 16:20:00|27.19|25.79|27.21|25.81|27.21|25.81|27.17|25.77|31
1696263900000|2023-10-02 16:25:00|27.2|25.8|27.19|25.79|27.21|25.81|27.16|25.76|46
1696264200000|2023-10-02 16:30:00|27.2|25.8|27.19|25.79|27.2|25.8|27.15|25.75|42
1696264500000|2023-10-02 16:35:00|27.18|25.78|27.18|25.78|27.21|25.81|27.16|25.76|35
1696264800000|2023-10-02 16:40:00|27.17|25.77|27.16|25.76|27.2|25.8|27.14|25.74|44
1696265100000|2023-10-02 16:45:00|27.18|25.78|27.13|25.73|27.21|25.81|27.13|25.73|32
1696265400000|2023-10-02 16:50:00|27.12|25.72|27.12|25.72|27.14|25.74|27.1|25.7|32
1696265700000|2023-10-02 16:55:00|27.13|25.73|27.11|25.71|27.13|25.73|27.08|25.68|35
1696266000000|2023-10-02 17:00:00|27.1|25.7|27.07|25.67|27.14|25.74|27.07|25.67|40
1696266300000|2023-10-02 17:05:00|27.06|25.66|27.13|25.73|27.13|25.73|27.05|25.65|34
1696266600000|2023-10-02 17:10:00|27.12|25.72|27.11|25.71|27.12|25.72|27.06|25.66|32
1696266900000|2023-10-02 17:15:00|27.1|25.7|27.16|25.76|27.16|25.76|27.1|25.7|35
1696267200000|2023-10-02 17:20:00|27.17|25.77|27.12|25.72|27.17|25.77|27.12|25.72|28
1696267500000|2023-10-02 17:25:00|27.13|25.73|27.13|25.73|27.14|25.74|27.1|25.7|37
1696267800000|2023-10-02 17:30:00|27.14|25.74|27.15|25.75|27.16|25.76|27.12|25.72|44
1696268100000|2023-10-02 17:35:00|27.14|25.74|27.17|25.77|27.2|25.8|27.14|25.74|31
1696268400000|2023-10-02 17:40:00|27.18|25.78|27.21|25.81|27.21|25.81|27.17|25.77|32
1696268700000|2023-10-02 17:45:00|27.22|25.82|27.18|25.78|27.22|25.82|27.18|25.78|11
1696269000000|2023-10-02 17:50:00|27.19|25.79|27.19|25.79|27.21|25.81|27.19|25.79|11
1696269300000|2023-10-02 17:55:00|27.18|25.78|27.18|25.78|27.19|25.79|27.18|25.78|13
1696269600000|2023-10-02 18:00:00|27.17|25.77|27.17|25.77|27.18|25.78|27.16|25.76|5
1696269900000|2023-10-02 18:05:00|27.16|25.76|27.14|25.74|27.17|25.77|27.12|25.72|9
1696270200000|2023-10-02 18:10:00|27.13|25.73|27.16|25.76|27.16|25.76|27.12|25.72|8
1696270500000|2023-10-02 18:15:00|27.15|25.75|27.1|25.7|27.15|25.75|27.1|25.7|26
1696270800000|2023-10-02 18:20:00|27.09|25.69|27.07|25.67|27.1|25.7|27.07|25.67|25
1696271100000|2023-10-02 18:25:00|27.08|25.68|27.07|25.67|27.1|25.7|27.05|25.65|32
1696271400000|2023-10-02 18:30:00|27.06|25.66|27.1|25.7|27.1|25.7|27.05|25.65|33
1696271700000|2023-10-02 18:35:00|27.09|25.69|26.62|25.22|27.1|25.7|26.57|25.17|153
1696272000000|2023-10-02 18:40:00|26.63|25.23|26.69|25.29|26.76|25.36|26.62|25.22|241
1696272300000|2023-10-02 18:45:00|26.68|25.28|26.81|25.41|26.82|25.42|26.66|25.26|134
1696272600000|2023-10-02 18:50:00|26.82|25.42|26.77|25.37|26.86|25.46|26.75|25.35|116
1696272900000|2023-10-02 18:55:00|26.78|25.38|26.72|25.32|26.79|25.39|26.71|25.31|95
1696273200000|2023-10-02 19:00:00|26.71|25.31|26.68|25.28|26.73|25.33|26.64|25.24|164
1696273500000|2023-10-02 19:05:00|26.69|25.29|26.71|25.31|26.74|25.34|26.62|25.22|121
1696273800000|2023-10-02 19:10:00|26.72|25.32|26.73|25.33|26.76|25.36|26.69|25.29|52
1696274100000|2023-10-02 19:15:00|26.72|25.32|26.78|25.38|26.79|25.39|26.7|25.3|79
1696274400000|2023-10-02 19:20:00|26.79|25.39|26.79|25.39|26.8|25.4|26.76|25.36|43
1696274700000|2023-10-02 19:25:00|26.8|25.4|26.77|25.37|26.81|25.41|26.76|25.36|36
1696275000000|2023-10-02 19:30:00|26.78|25.38|26.78|25.38|26.81|25.41|26.76|25.36|27
1696275300000|2023-10-02 19:35:00|26.79|25.39|26.79|25.39|26.81|25.41|26.78|25.38|41
1696275600000|2023-10-02 19:40:00|26.78|25.38|26.75|25.35|26.79|25.39|26.75|25.35|36
1696275900000|2023-10-02 19:45:00|26.74|25.34|26.8|25.4|26.8|25.4|26.74|25.34|57
1696276200000|2023-10-02 19:50:00|26.81|25.41|26.85|25.45|26.86|25.46|26.8|25.4|33
1696276500000|2023-10-02 19:55:00|26.86|25.46|26.88|25.48|26.88|25.48|26.85|25.45|39
1696276800000|2023-10-02 20:00:00|26.87|25.47|26.84|25.44|26.87|25.47|26.81|25.41|28
1696277100000|2023-10-02 20:05:00|26.83|25.43|26.79|25.39|26.84|25.44|26.78|25.38|49
1696277400000|2023-10-02 20:10:00|26.78|25.38|26.78|25.38|26.78|25.38|26.75|25.35|15
1696277700000|2023-10-02 20:15:00|26.77|25.37|26.76|25.36|26.78|25.38|26.76|25.36|24
1696278000000|2023-10-02 20:20:00|26.75|25.35|26.74|25.34|26.75|25.35|26.72|25.32|18
1696278300000|2023-10-02 20:25:00|26.75|25.35|26.75|25.35|26.79|25.39|26.75|25.35|29
1696278600000|2023-10-02 20:30:00|26.74|25.34|26.73|25.33|26.75|25.35|26.71|25.31|18
1696278900000|2023-10-02 20:35:00|26.74|25.34|26.71|25.31|26.74|25.34|26.71|25.31|6
1696279200000|2023-10-02 20:40:00|26.7|25.3|26.71|25.31|26.72|25.32|26.7|25.3|22
1696279500000|2023-10-02 20:45:00|26.71|25.31|26.73|25.33|26.74|25.34|26.69|25.29|11
1696279800000|2023-10-02 20:50:00|26.72|25.32|26.72|25.32|26.73|25.33|26.71|25.31|5
1696280100000|2023-10-02 20:55:00|26.71|25.31|26.73|25.33|26.73|25.33|26.71|25.31|5
1696280400000|2023-10-02 21:00:00|26.73|25.33|26.75|25.35|26.76|25.36|26.71|25.31|9
1696280700000|2023-10-02 21:05:00|26.74|25.34|26.79|25.39|26.79|25.39|26.73|25.33|14
1696281000000|2023-10-02 21:10:00|26.78|25.38|26.68|25.28|26.78|25.38|26.67|25.27|60
1696281300000|2023-10-02 21:15:00|26.67|25.27|26.77|25.37|26.77|25.37|26.67|25.27|57
1696281600000|2023-10-02 21:20:00|26.78|25.38|26.78|25.38|26.79|25.39|26.78|25.38|17
1696281900000|2023-10-02 21:25:00|26.77|25.37|26.79|25.39|26.79|25.39|26.77|25.37|5
1696282200000|2023-10-02 21:30:00|26.8|25.4|26.74|25.34|26.82|25.42|26.72|25.32|23
1696282500000|2023-10-02 21:35:00|26.75|25.35|26.75|25.35|26.77|25.37|26.75|25.35|11
1696282800000|2023-10-02 21:40:00|26.74|25.34|26.61|25.21|26.74|25.34|26.61|25.21|53
1696283100000|2023-10-02 21:45:00|26.6|25.2|26.6|25.2|26.6|25.2|26.51|25.11|50
1696283400000|2023-10-02 21:50:00|26.61|25.21|26.56|25.16|26.65|25.25|26.56|25.16|46
1696283700000|2023-10-02 21:55:00|26.55|25.15|26.65|25.25|26.66|25.26|26.54|25.14|33
1696284000000|2023-10-02 22:00:00|26.64|25.24|26.64|25.24|26.66|25.26|26.62|25.22|31
1696284300000|2023-10-02 22:05:00|26.63|25.23|26.62|25.22|26.64|25.24|26.6|25.2|17
1696284600000|2023-10-02 22:10:00|26.61|25.21|26.61|25.21|26.64|25.24|26.61|25.21|11
1696284900000|2023-10-02 22:15:00|26.6|25.2|26.63|25.23|26.64|25.24|26.6|25.2|12
1696285200000|2023-10-02 22:20:00|26.64|25.24|26.62|25.22|26.64|25.24|26.56|25.16|58
1696285500000|2023-10-02 22:25:00|26.61|25.21|26.6|25.2|26.62|25.22|26.58|25.18|56
1696285800000|2023-10-02 22:30:00|26.59|25.19|26.51|25.11|26.6|25.2|26.51|25.11|66
1696286100000|2023-10-02 22:35:00|26.5|25.1|26.52|25.12|26.52|25.12|26.5|25.1|29
1696286400000|2023-10-02 22:40:00|26.51|25.11|26.51|25.11|26.52|25.12|26.45|25.05|50
1696286700000|2023-10-02 22:45:00|26.52|25.12|26.5|25.1|26.52|25.12|26.49|25.09|23
1696287000000|2023-10-02 22:50:00|26.51|25.11|26.53|25.13|26.53|25.13|26.5|25.1|23
1696287300000|2023-10-02 22:55:00|26.54|25.14|26.57|25.17|26.57|25.17|26.52|25.12|22
1696287600000|2023-10-02 23:00:00|26.56|25.16|26.58|25.18|26.58|25.18|26.53|25.13|28
1696287900000|2023-10-02 23:05:00|26.57|25.17|26.56|25.16|26.6|25.2|26.55|25.15|33
1696288200000|2023-10-02 23:10:00|26.57|25.17|26.54|25.14|26.57|25.17|26.52|25.12|38
1696288500000|2023-10-02 23:15:00|26.55|25.15|26.57|25.17|26.59|25.19|26.55|25.15|11
1696288800000|2023-10-02 23:20:00|26.56|25.16|26.58|25.18|26.59|25.19|26.56|25.16|11
1696289100000|2023-10-02 23:25:00|26.59|25.19|26.59|25.19|26.6|25.2|26.58|25.18|7
1696289400000|2023-10-02 23:30:00|26.6|25.2|26.61|25.21|26.61|25.21|26.6|25.2|6
1696289700000|2023-10-02 23:35:00|26.6|25.2|26.63|25.23|26.63|25.23|26.59|25.19|10
1696290000000|2023-10-02 23:40:00|26.64|25.24|26.65|25.25|26.66|25.26|26.64|25.24|10
1696290300000|2023-10-02 23:45:00|26.66|25.26|26.69|25.29|26.69|25.29|26.66|25.26|12
1696290600000|2023-10-02 23:50:00|26.68|25.28|26.67|25.27|26.68|25.28|26.66|25.26|30
1696290900000|2023-10-02 23:55:00|26.66|25.26|26.61|25.21|26.66|25.26|26.6|25.2|82
1696291200000|2023-10-03 00:00:00|26.62|25.22|26.61|25.21|26.65|25.25|26.58|25.18|48
1696291500000|2023-10-03 00:05:00|26.6|25.2|26.62|25.22|26.66|25.26|26.59|25.19|59
1696291800000|2023-10-03 00:10:00|26.63|25.23|26.6|25.2|26.63|25.23|26.59|25.19|28
1696292100000|2023-10-03 00:15:00|26.61|25.21|26.62|25.22|26.62|25.22|26.58|25.18|14
1696292400000|2023-10-03 00:20:00|26.61|25.21|26.58|25.18|26.61|25.21|26.58|25.18|4
1696292700000|2023-10-03 00:25:00|26.59|25.19|26.59|25.19|26.61|25.21|26.57|25.17|39
1696293000000|2023-10-03 00:30:00|26.6|25.2|26.6|25.2|26.61|25.21|26.59|25.19|7
1696293300000|2023-10-03 00:35:00|26.59|25.19|26.59|25.19|26.59|25.19|26.52|25.12|29
1696293600000|2023-10-03 00:40:00|26.58|25.18|26.58|25.18|26.59|25.19|26.56|25.16|25
1696293900000|2023-10-03 00:45:00|26.59|25.19|26.57|25.17|26.6|25.2|26.55|25.15|25
1696294200000|2023-10-03 00:50:00|26.56|25.16|26.6|25.2|26.6|25.2|26.55|25.15|35
1696294500000|2023-10-03 00:55:00|26.61|25.21|26.62|25.22|26.62|25.22|26.6|25.2|14
1696294800000|2023-10-03 01:00:00|26.61|25.21|26.65|25.25|26.67|25.27|26.61|25.21|33
1696295100000|2023-10-03 01:05:00|26.66|25.26|26.64|25.24|26.66|25.26|26.64|25.24|27
1696295400000|2023-10-03 01:10:00|26.63|25.23|26.69|25.29|26.69|25.29|26.61|25.21|21
1696295700000|2023-10-03 01:15:00|26.68|25.28|26.68|25.28|26.69|25.29|26.67|25.27|7
1696296000000|2023-10-03 01:20:00|26.69|25.29|26.72|25.32|26.72|25.32|26.68|25.28|12
1696296300000|2023-10-03 01:25:00|26.71|25.31|26.74|25.34|26.75|25.35|26.71|25.31|24
1696296600000|2023-10-03 01:30:00|26.73|25.33|26.76|25.36|26.77|25.37|26.73|25.33|8
1696296900000|2023-10-03 01:35:00|26.77|25.37|26.81|25.41|26.81|25.41|26.76|25.36|17
1696297200000|2023-10-03 01:40:00|26.8|25.4|26.83|25.43|26.83|25.43|26.8|25.4|6
1696297500000|2023-10-03 01:45:00|26.82|25.42|26.84|25.44|26.84|25.44|26.81|25.41|9
1696297800000|2023-10-03 01:50:00|26.85|25.45|26.86|25.46|26.87|25.47|26.85|25.45|22
1696298100000|2023-10-03 01:55:00|26.87|25.47|26.89|25.49|26.9|25.5|26.87|25.47|17
1696298400000|2023-10-03 02:00:00|26.9|25.5|26.89|25.49|26.92|25.52|26.89|25.49|18
1696298700000|2023-10-03 02:05:00|26.9|25.5|26.9|25.5|26.92|25.52|26.9|25.5|5
1696299000000|2023-10-03 02:10:00|26.91|25.51|26.95|25.55|26.95|25.55|26.91|25.51|13
1696299300000|2023-10-03 02:15:00|26.96|25.56|26.97|25.57|26.98|25.58|26.96|25.56|6
1696299600000|2023-10-03 02:20:00|26.96|25.56|26.92|25.52|26.96|25.56|26.91|25.51|13
1696299900000|2023-10-03 02:25:00|26.91|25.51|26.94|25.54|26.94|25.54|26.9|25.5|8
1696300200000|2023-10-03 02:30:00|26.93|25.53|26.92|25.52|26.93|25.53|26.91|25.51|8
1696300500000|2023-10-03 02:35:00|26.91|25.51|26.92|25.52|26.92|25.52|26.9|25.5|6
1696300800000|2023-10-03 02:40:00|26.91|25.51|26.91|25.51|26.91|25.51|26.91|25.51|1
1696301100000|2023-10-03 02:45:00|26.9|25.5|26.91|25.51|26.91|25.51|26.89|25.49|6
1696301400000|2023-10-03 02:50:00|26.92|25.52|26.95|25.55|26.95|25.55|26.92|25.52|16
1696301700000|2023-10-03 02:55:00|26.94|25.54|26.99|25.59|26.99|25.59|26.94|25.54|12
1696302000000|2023-10-03 03:00:00|26.98|25.58|26.96|25.56|26.98|25.58|26.94|25.54|15
1696302300000|2023-10-03 03:05:00|26.95|25.55|26.98|25.58|27.02|25.62|26.95|25.55|20
1696302600000|2023-10-03 03:10:00|26.97|25.57|27.03|25.63|27.03|25.63|26.95|25.55|12
1696302900000|2023-10-03 03:15:00|27.04|25.64|26.99|25.59|27.04|25.64|26.99|25.59|6
1696303200000|2023-10-03 03:20:00|26.98|25.58|26.93|25.53|26.99|25.59|26.93|25.53|8
1696303500000|2023-10-03 03:25:00|26.92|25.52|26.42|26.02|26.93|26.02|26.42|25.51|12
1696303800000|2023-10-03 03:30:00|26.41|26.01|26.96|25.56|26.97|26.02|26.41|25.51|20
1696304100000|2023-10-03 03:35:00|26.95|25.55|27.01|25.61|27.02|25.62|26.93|25.53|19
1696304400000|2023-10-03 03:40:00|27.02|25.62|27|25.6|27.02|25.62|26.98|25.58|15
1696304700000|2023-10-03 03:45:00|26.99|25.59|26.97|25.57|26.99|25.59|26.97|25.57|7
1696305000000|2023-10-03 03:50:00|26.96|25.56|26.94|25.54|26.96|25.56|26.93|25.53|5
1696305300000|2023-10-03 03:55:00|26.95|25.55|26.98|25.58|26.99|25.59|26.95|25.55|12
1696305600000|2023-10-03 04:00:00|26.99|25.59|27.05|25.65|27.05|25.65|26.99|25.59|14
1696305900000|2023-10-03 04:05:00|27.04|25.64|27.03|25.63|27.06|25.66|27.03|25.63|18
1696306200000|2023-10-03 04:10:00|27.02|25.62|27.08|25.68|27.08|25.68|27.02|25.62|12
1696306500000|2023-10-03 04:15:00|27.09|25.69|27.06|25.66|27.1|25.7|27.05|25.65|38
1696306800000|2023-10-03 04:20:00|27.05|25.65|27.02|25.62|27.07|25.67|27.02|25.62|10
1696307100000|2023-10-03 04:25:00|27.01|25.61|26.99|25.59|27.01|25.61|26.98|25.58|7
1696307400000|2023-10-03 04:30:00|27|25.6|27.01|25.61|27.02|25.62|27|25.6|16
1696307700000|2023-10-03 04:35:00|27.02|25.62|27.01|25.61|27.03|25.63|27|25.6|12
1696308000000|2023-10-03 04:40:00|27|25.6|27|25.6|27.03|25.63|27|25.6|11
1696308300000|2023-10-03 04:45:00|26.99|25.59|26.97|25.57|26.99|25.59|26.97|25.57|9
1696308600000|2023-10-03 04:50:00|26.98|25.58|27.01|25.61|27.01|25.61|26.98|25.58|20
1696308900000|2023-10-03 04:55:00|27.02|25.62|27.02|25.62|27.05|25.65|26.99|25.59|41
1696309200000|2023-10-03 05:00:00|27.03|25.63|27.01|25.61|27.03|25.63|26.99|25.59|35
1696309500000|2023-10-03 05:05:00|27.02|25.62|26.99|25.59|27.03|25.63|26.99|25.59|10
1696309800000|2023-10-03 05:10:00|26.98|25.58|26.97|25.57|26.99|25.59|26.97|25.57|20
1696310100000|2023-10-03 05:15:00|27|25.6|26.95|25.55|27.01|25.61|26.94|25.54|22
1696310400000|2023-10-03 05:20:00|26.94|25.54|26.92|25.52|26.95|25.55|26.92|25.52|13
1696310700000|2023-10-03 05:25:00|26.91|25.51|26.85|25.45|26.91|25.51|26.85|25.45|8
1696311000000|2023-10-03 05:30:00|26.86|25.46|26.89|25.49|26.89|25.49|26.86|25.46|8
1696311300000|2023-10-03 05:35:00|26.9|25.5|26.88|25.48|26.9|25.5|26.88|25.48|5
1696311600000|2023-10-03 05:40:00|26.89|25.49|26.91|25.51|26.92|25.52|26.89|25.49|25
1696311900000|2023-10-03 05:45:00|26.9|25.5|26.88|25.48|26.91|25.51|26.88|25.48|5
1696312200000|2023-10-03 05:50:00|26.89|25.49|26.87|25.47|26.89|25.49|26.86|25.46|11
1696312500000|2023-10-03 05:55:00|26.86|25.46|26.8|25.4|26.86|25.46|26.79|25.39|21
1696312800000|2023-10-03 06:00:00|26.81|25.41|26.81|25.41|26.82|25.42|26.8|25.4|13
1696313100000|2023-10-03 06:05:00|26.82|25.42|26.84|25.44|26.85|25.45|26.81|25.41|19
1696313400000|2023-10-03 06:10:00|26.83|25.43|26.84|25.44|26.85|25.45|26.83|25.43|14
1696313700000|2023-10-03 06:15:00|26.85|25.45|26.81|25.41|26.85|25.45|26.81|25.41|9
1696314000000|2023-10-03 06:20:00|26.8|25.4|26.84|25.44|26.85|25.45|26.8|25.4|7
1696314300000|2023-10-03 06:25:00|26.85|25.45|26.87|25.47|26.88|25.48|26.84|25.44|9
1696314600000|2023-10-03 06:30:00|26.86|25.46|26.9|25.5|26.9|25.5|26.86|25.46|13
1696314900000|2023-10-03 06:35:00|26.89|25.49|26.96|25.56|26.96|25.56|26.89|25.49|22
1696315200000|2023-10-03 06:40:00|26.97|25.57|26.94|25.54|26.97|25.57|26.94|25.54|12
1696315500000|2023-10-03 06:45:00|26.95|25.55|26.97|25.57|26.97|25.57|26.95|25.55|5
1696315800000|2023-10-03 06:50:00|26.98|25.58|27.01|25.61|27.03|25.63|26.98|25.58|12
1696316100000|2023-10-03 06:55:00|27|25.6|26.97|25.57|27|25.6|26.97|25.57|6
1696316400000|2023-10-03 07:00:00|26.98|25.58|27.03|25.63|27.04|25.64|26.98|25.58|12
1696316700000|2023-10-03 07:05:00|27.04|25.64|27.01|25.61|27.04|25.64|26.99|25.59|14
1696317000000|2023-10-03 07:10:00|27.02|25.62|27.06|25.66|27.08|25.68|27.02|25.62|14
1696317300000|2023-10-03 07:15:00|27.05|25.65|27|25.6|27.05|25.65|27|25.6|6
1696317600000|2023-10-03 07:20:00|27.01|25.61|27|25.6|27.02|25.62|27|25.6|12
1696317900000|2023-10-03 07:25:00|27.01|25.61|26.98|25.58|27.03|25.63|26.98|25.58|14
1696318200000|2023-10-03 07:30:00|26.97|25.57|26.91|25.51|26.97|25.57|26.91|25.51|21
1696318500000|2023-10-03 07:35:00|26.92|25.52|26.94|25.54|26.95|25.55|26.89|25.49|27
1696318800000|2023-10-03 07:40:00|26.95|25.55|26.97|25.57|26.97|25.57|26.95|25.55|7
1696319100000|2023-10-03 07:45:00|26.96|25.56|26.98|25.58|26.99|25.59|26.96|25.56|9
1696319400000|2023-10-03 07:50:00|26.97|25.57|26.99|25.59|26.99|25.59|26.97|25.57|5
1696319700000|2023-10-03 07:55:00|26.98|25.58|26.99|25.59|27|25.6|26.97|25.57|6
1696320000000|2023-10-03 08:00:00|27|25.6|27.02|25.62|27.03|25.63|27|25.6|11
1696320300000|2023-10-03 08:05:00|27.03|25.63|27.06|25.66|27.07|25.67|27.02|25.62|14
1696320600000|2023-10-03 08:10:00|27.05|25.65|27.09|25.69|27.09|25.69|27.05|25.65|26
1696320900000|2023-10-03 08:15:00|27.1|25.7|27.13|25.73|27.15|25.75|27.1|25.7|7
1696321200000|2023-10-03 08:20:00|27.14|25.74|27.08|25.68|27.14|25.74|27.08|25.68|21
1696321500000|2023-10-03 08:25:00|27.09|25.69|27.12|25.72|27.14|25.74|27.07|25.67|51
1696321800000|2023-10-03 08:30:00|27.11|25.71|27.06|25.66|27.11|25.71|27.06|25.66|14
1696322100000|2023-10-03 08:35:00|27.07|25.67|27.09|25.69|27.09|25.69|27.05|25.65|11
1696322400000|2023-10-03 08:40:00|27.08|25.68|27.07|25.67|27.09|25.69|27.07|25.67|4
1696322700000|2023-10-03 08:45:00|27.06|25.66|27.03|25.63|27.06|25.66|27.02|25.62|10
1696323000000|2023-10-03 08:50:00|27.02|25.62|26.99|25.59|27.03|25.63|26.99|25.59|10
1696323300000|2023-10-03 08:55:00|27|25.6|26.98|25.58|27|25.6|26.96|25.56|16
1696323600000|2023-10-03 09:00:00|26.99|25.59|27.02|25.62|27.02|25.62|26.95|25.55|24
1696323900000|2023-10-03 09:05:00|27.01|25.61|26.98|25.58|27.01|25.61|26.96|25.56|20
1696324200000|2023-10-03 09:10:00|26.97|25.57|26.96|25.56|26.99|25.59|26.95|25.55|16
1696324500000|2023-10-03 09:15:00|26.97|25.57|26.98|25.58|26.98|25.58|26.94|25.54|14
1696324800000|2023-10-03 09:20:00|26.97|25.57|26.94|25.54|26.97|25.57|26.94|25.54|10
1696325100000|2023-10-03 09:25:00|26.93|25.53|26.92|25.52|26.95|25.55|26.9|25.5|18
1696325400000|2023-10-03 09:30:00|26.93|25.53|26.9|25.5|26.94|25.54|26.9|25.5|16
1696325700000|2023-10-03 09:35:00|26.91|25.51|26.92|25.52|26.93|25.53|26.91|25.51|10
1696326000000|2023-10-03 09:40:00|26.91|25.51|26.9|25.5|26.91|25.51|26.88|25.48|10
1696326300000|2023-10-03 09:45:00|26.91|25.51|26.91|25.51|26.92|25.52|26.91|25.51|5
1696326600000|2023-10-03 09:50:00|26.9|25.5|26.9|25.5|26.91|25.51|26.88|25.48|21
1696326900000|2023-10-03 09:55:00|26.89|25.49|26.86|25.46|26.89|25.49|26.86|25.46|16
1696327200000|2023-10-03 10:00:00|26.87|25.47|26.91|25.51|26.92|25.52|26.86|25.46|16
1696327500000|2023-10-03 10:05:00|26.9|25.5|26.88|25.48|26.91|25.51|26.88|25.48|7
1696327800000|2023-10-03 10:10:00|26.87|25.47|26.84|25.44|26.87|25.47|26.83|25.43|8
1696328100000|2023-10-03 10:15:00|26.85|25.45|26.84|25.44|26.86|25.46|26.84|25.44|8
1696328400000|2023-10-03 10:20:00|26.83|25.43|26.83|25.43|26.85|25.45|26.82|25.42|17
1696328700000|2023-10-03 10:25:00|26.84|25.44|26.83|25.43|26.85|25.45|26.81|25.41|22
1696329000000|2023-10-03 10:30:00|26.84|25.44|26.84|25.44|26.85|25.45|26.83|25.43|9
1696329300000|2023-10-03 10:35:00|26.83|25.43|26.84|25.44|26.85|25.45|26.83|25.43|18
1696329600000|2023-10-03 10:40:00|26.85|25.45|26.82|25.42|26.85|25.45|26.82|25.42|14
1696329900000|2023-10-03 10:45:00|26.83|25.43|26.8|25.4|26.83|25.43|26.8|25.4|10
1696330200000|2023-10-03 10:50:00|26.81|25.41|26.88|25.48|26.89|25.49|26.8|25.4|16
1696330500000|2023-10-03 10:55:00|26.89|25.49|26.91|25.51|26.91|25.51|26.88|25.48|23
1696330800000|2023-10-03 11:00:00|26.9|25.5|26.87|25.47|26.91|25.51|26.87|25.47|14
1696331100000|2023-10-03 11:05:00|26.86|25.46|26.85|25.45|26.88|25.48|26.85|25.45|20
1696331400000|2023-10-03 11:10:00|26.86|25.46|26.79|25.39|26.87|25.47|26.79|25.39|22
1696331700000|2023-10-03 11:15:00|26.78|25.38|26.8|25.4|26.81|25.41|26.77|25.37|23
1696332000000|2023-10-03 11:20:00|26.79|25.39|26.73|25.33|26.8|25.4|26.72|25.32|49
1696332300000|2023-10-03 11:25:00|26.72|25.32|26.73|25.33|26.76|25.36|26.72|25.32|42
1696332600000|2023-10-03 11:30:00|26.72|25.32|26.76|25.36|26.77|25.37|26.72|25.32|25
1696332900000|2023-10-03 11:35:00|26.77|25.37|26.74|25.34|26.77|25.37|26.72|25.32|16
1696333200000|2023-10-03 11:40:00|26.75|25.35|26.79|25.39|26.8|25.4|26.75|25.35|23
1696333500000|2023-10-03 11:45:00|26.8|25.4|26.77|25.37|26.81|25.41|26.77|25.37|24
1696333800000|2023-10-03 11:50:00|26.76|25.36|26.79|25.39|26.79|25.39|26.75|25.35|8
1696334100000|2023-10-03 11:55:00|26.8|25.4|26.8|25.4|26.8|25.4|26.79|25.39|19
1696334400000|2023-10-03 12:00:00|26.81|25.41|26.75|25.35|26.81|25.41|26.75|25.35|15
1696334700000|2023-10-03 12:05:00|26.76|25.36|26.73|25.33|26.76|25.36|26.72|25.32|28
1696335000000|2023-10-03 12:10:00|26.72|25.32|26.71|25.31|26.74|25.34|26.7|25.3|25
1696335300000|2023-10-03 12:15:00|26.7|25.3|26.74|25.34|26.75|25.35|26.68|25.28|33
1696335600000|2023-10-03 12:20:00|26.75|25.35|26.8|25.4|26.82|25.42|26.74|25.34|31
1696335900000|2023-10-03 12:25:00|26.81|25.41|26.83|25.43|26.85|25.45|26.81|25.41|15
1696336200000|2023-10-03 12:30:00|26.84|25.44|26.89|25.49|26.89|25.49|26.84|25.44|10
1696336500000|2023-10-03 12:35:00|26.88|25.48|26.87|25.47|26.88|25.48|26.84|25.44|20
1696336800000|2023-10-03 12:40:00|26.86|25.46|26.84|25.44|26.87|25.47|26.84|25.44|9
1696337100000|2023-10-03 12:45:00|26.85|25.45|26.9|25.5|26.9|25.5|26.85|25.45|28
1696337400000|2023-10-03 12:50:00|26.91|25.51|26.91|25.51|26.91|25.51|26.88|25.48|21
1696337700000|2023-10-03 12:55:00|26.9|25.5|26.9|25.5|26.94|25.54|26.88|25.48|39
1696338000000|2023-10-03 13:00:00|26.91|25.51|26.93|25.53|26.93|25.53|26.88|25.48|29
1696338300000|2023-10-03 13:05:00|26.92|25.52|26.92|25.52|26.94|25.54|26.91|25.51|29
1696338600000|2023-10-03 13:10:00|26.93|25.53|26.96|25.56|26.98|25.58|26.93|25.53|30
1696338900000|2023-10-03 13:15:00|26.97|25.57|27.02|25.62|27.02|25.62|26.97|25.57|18
1696339200000|2023-10-03 13:20:00|27.03|25.63|27.06|25.66|27.08|25.68|27.02|25.62|68
1696339500000|2023-10-03 13:25:00|27.07|25.67|27.06|25.66|27.08|25.68|27.04|25.64|44
1696339800000|2023-10-03 13:30:00|27.07|25.67|27.04|25.64|27.07|25.67|27.01|25.61|26
1696340100000|2023-10-03 13:35:00|27.03|25.63|27.05|25.65|27.07|25.67|27.02|25.62|9
1696340400000|2023-10-03 13:40:00|27.06|25.66|27.09|25.69|27.09|25.69|27.05|25.65|8
1696340700000|2023-10-03 13:45:00|27.1|25.7|27.1|25.7|27.1|25.7|27.06|25.66|19
1696341000000|2023-10-03 13:50:00|27.09|25.69|27.1|25.7|27.1|25.7|27.07|25.67|14
1696341300000|2023-10-03 13:55:00|27.09|25.69|27.04|25.64|27.11|25.71|27.04|25.64|14
1696341600000|2023-10-03 14:00:00|27.03|25.63|26.93|25.53|27.03|25.63|26.92|25.52|66
1696341900000|2023-10-03 14:05:00|26.94|25.54|26.97|25.57|26.97|25.57|26.93|25.53|36
1696342200000|2023-10-03 14:10:00|26.98|25.58|27.02|25.62|27.04|25.64|26.98|25.58|25
1696342500000|2023-10-03 14:15:00|27.01|25.61|26.93|25.53|27.02|25.62|26.93|25.53|31
1696342800000|2023-10-03 14:20:00|26.94|25.54|26.92|25.52|26.97|25.57|26.92|25.52|28
1696343100000|2023-10-03 14:25:00|26.91|25.51|26.9|25.5|26.95|25.55|26.88|25.48|26
1696343400000|2023-10-03 14:30:00|26.91|25.51|26.92|25.52|26.93|25.53|26.83|25.43|36
1696343700000|2023-10-03 14:35:00|26.93|25.53|26.91|25.51|26.95|25.55|26.91|25.51|41
1696344000000|2023-10-03 14:40:00|26.92|25.52|26.93|25.53|26.94|25.54|26.9|25.5|24
1696344300000|2023-10-03 14:45:00|26.92|25.52|26.85|25.45|26.92|25.52|26.82|25.42|53
1696344600000|2023-10-03 14:50:00|26.86|25.46|26.88|25.48|26.88|25.48|26.78|25.38|59
1696344900000|2023-10-03 14:55:00|26.87|25.47|26.92|25.52|26.94|25.54|26.87|25.47|33
1696345200000|2023-10-03 15:00:00|26.91|25.51|26.88|25.48|26.96|25.56|26.86|25.46|51
1696345500000|2023-10-03 15:05:00|26.87|25.47|26.85|25.45|26.87|25.47|26.78|25.38|44
1696345800000|2023-10-03 15:10:00|26.86|25.46|26.94|25.54|26.95|25.55|26.85|25.45|33
1696346100000|2023-10-03 15:15:00|26.93|25.53|27.01|25.61|27.02|25.62|26.93|25.53|35
1696346400000|2023-10-03 15:20:00|27|25.6|26.98|25.58|27.02|25.62|26.98|25.58|33
1696346700000|2023-10-03 15:25:00|26.97|25.57|26.99|25.59|26.99|25.59|26.95|25.55|19
1696347000000|2023-10-03 15:30:00|27|25.6|26.94|25.54|27.01|25.61|26.92|25.52|43
1696347300000|2023-10-03 15:35:00|26.95|25.55|26.94|25.54|26.97|25.57|26.87|25.47|58
1696347600000|2023-10-03 15:40:00|26.95|25.55|26.89|25.49|26.95|25.55|26.89|25.49|39
1696347900000|2023-10-03 15:45:00|26.88|25.48|26.85|25.45|26.93|25.53|26.83|25.43|54
1696348200000|2023-10-03 15:50:00|26.84|25.44|26.81|25.41|26.85|25.45|26.8|25.4|52
1696348500000|2023-10-03 15:55:00|26.8|25.4|26.88|25.48|26.89|25.49|26.79|25.39|38
1696348800000|2023-10-03 16:00:00|26.87|25.47|26.97|25.57|26.97|25.57|26.87|25.47|40
1696349100000|2023-10-03 16:05:00|26.96|25.56|26.89|25.49|26.97|25.57|26.89|25.49|28
1696349400000|2023-10-03 16:10:00|26.9|25.5|26.94|25.54|26.94|25.54|26.89|25.49|47
1696349700000|2023-10-03 16:15:00|26.95|25.55|26.94|25.54|26.97|25.57|26.94|25.54|24
1696350000000|2023-10-03 16:20:00|26.95|25.55|27.01|25.61|27.02|25.62|26.95|25.55|25
1696350300000|2023-10-03 16:25:00|27.02|25.62|26.99|25.59|27.02|25.62|26.97|25.57|30
1696350600000|2023-10-03 16:30:00|27|25.6|27|25.6|27.02|25.62|26.98|25.58|25
1696350900000|2023-10-03 16:35:00|26.99|25.59|27.01|25.61|27.03|25.63|26.95|25.55|26
1696351200000|2023-10-03 16:40:00|27.02|25.62|27.01|25.61|27.06|25.66|26.99|25.59|23
1696351500000|2023-10-03 16:45:00|27|25.6|26.98|25.58|27.01|25.61|26.95|25.55|15
1696351800000|2023-10-03 16:50:00|26.97|25.57|26.93|25.53|26.98|25.58|26.92|25.52|13
1696352100000|2023-10-03 16:55:00|26.92|25.52|26.88|25.48|26.92|25.52|26.88|25.48|13
1696352400000|2023-10-03 17:00:00|26.89|25.49|26.87|25.47|26.91|25.51|26.85|25.45|27
1696352700000|2023-10-03 17:05:00|26.88|25.48|26.9|25.5|26.91|25.51|26.87|25.47|26
1696353000000|2023-10-03 17:10:00|26.89|25.49|26.87|25.47|26.89|25.49|26.85|25.45|11
1696353300000|2023-10-03 17:15:00|26.86|25.46|26.86|25.46|26.86|25.46|26.84|25.44|7
1696353600000|2023-10-03 17:20:00|26.87|25.47|26.86|25.46|26.87|25.47|26.85|25.45|8
1696353900000|2023-10-03 17:25:00|26.85|25.45|26.84|25.44|26.86|25.46|26.82|25.42|16
1696354200000|2023-10-03 17:30:00|26.83|25.43|26.87|25.47|26.89|25.49|26.83|25.43|11
1696354500000|2023-10-03 17:35:00|26.86|25.46|26.86|25.46|26.86|25.46|26.83|25.43|17
1696354800000|2023-10-03 17:40:00|26.85|25.45|26.84|25.44|26.86|25.46|26.84|25.44|6
1696355100000|2023-10-03 17:45:00|26.83|25.43|26.82|25.42|26.85|25.45|26.82|25.42|12
1696355400000|2023-10-03 17:50:00|26.81|25.41|26.85|25.45|26.85|25.45|26.81|25.41|15
1696355700000|2023-10-03 17:55:00|26.84|25.44|26.81|25.41|26.84|25.44|26.81|25.41|6
1696356000000|2023-10-03 18:00:00|26.82|25.42|26.81|25.41|26.83|25.43|26.81|25.41|6
1696356300000|2023-10-03 18:05:00|26.8|25.4|26.79|25.39|26.8|25.4|26.79|25.39|4
1696356600000|2023-10-03 18:10:00|26.8|25.4|26.81|25.41|26.85|25.45|26.8|25.4|14
1696356900000|2023-10-03 18:15:00|26.8|25.4|26.8|25.4|26.82|25.42|26.8|25.4|7
1696357200000|2023-10-03 18:20:00|26.79|25.39|26.82|25.42|26.82|25.42|26.79|25.39|6
1696357500000|2023-10-03 18:25:00|26.81|25.41|26.78|25.38|26.83|25.43|26.78|25.38|20
1696357800000|2023-10-03 18:30:00|26.77|25.37|26.73|25.33|26.77|25.37|26.72|25.32|34
1696358100000|2023-10-03 18:35:00|26.74|25.34|26.72|25.32|26.74|25.34|26.69|25.29|29
1696358400000|2023-10-03 18:40:00|26.73|25.33|26.74|25.34|26.76|25.36|26.73|25.33|14
1696358700000|2023-10-03 18:45:00|26.73|25.33|26.7|25.3|26.73|25.33|26.7|25.3|20
1696359000000|2023-10-03 18:50:00|26.71|25.31|26.69|25.29|26.71|25.31|26.68|25.28|11
1696359300000|2023-10-03 18:55:00|26.7|25.3|26.65|25.25|26.7|25.3|26.64|25.24|28
1696359600000|2023-10-03 19:00:00|26.66|25.26|26.68|25.28|26.69|25.29|26.62|25.22|41
1696359900000|2023-10-03 19:05:00|26.69|25.29|26.72|25.32|26.73|25.33|26.68|25.28|17
1696360200000|2023-10-03 19:10:00|26.71|25.31|26.74|25.34|26.76|25.36|26.71|25.31|10
1696360500000|2023-10-03 19:15:00|26.75|25.35|26.75|25.35|26.79|25.39|26.75|25.35|27
1696360800000|2023-10-03 19:20:00|26.76|25.36|26.76|25.36|26.79|25.39|26.74|25.34|19
1696361100000|2023-10-03 19:25:00|26.75|25.35|26.75|25.35|26.76|25.36|26.72|25.32|15
1696361400000|2023-10-03 19:30:00|26.74|25.34|26.71|25.31|26.74|25.34|26.71|25.31|10
1696362000000|2023-10-03 19:40:00|26.69|25.29|26.69|25.29|26.71|25.31|26.68|25.28|7
1696362300000|2023-10-03 19:45:00|26.68|25.28|26.69|25.29|26.72|25.32|26.68|25.28|18
1696362600000|2023-10-03 19:50:00|26.68|25.28|26.66|25.26|26.69|25.29|26.65|25.25|19
1696362900000|2023-10-03 19:55:00|26.65|25.25|26.65|25.25|26.67|25.27|26.63|25.23|19
1696363200000|2023-10-03 20:00:00|26.66|25.26|26.58|25.18|26.66|25.26|26.58|25.18|25
1696363500000|2023-10-03 20:05:00|26.59|25.19|26.64|25.24|26.64|25.24|26.52|25.12|56
1696363800000|2023-10-03 20:10:00|26.65|25.25|26.7|25.3|26.71|25.31|26.65|25.25|34
1696364100000|2023-10-03 20:15:00|26.71|25.31|26.71|25.31|26.72|25.32|26.68|25.28|25
1696364400000|2023-10-03 20:20:00|26.72|25.32|26.78|25.38|26.79|25.39|26.72|25.32|17
1696364700000|2023-10-03 20:25:00|26.79|25.39|26.82|25.42|26.82|25.42|26.77|25.37|17
1696365000000|2023-10-03 20:30:00|26.83|25.43|26.81|25.41|26.84|25.44|26.81|25.41|13
1696365300000|2023-10-03 20:35:00|26.8|25.4|26.76|25.36|26.8|25.4|26.75|25.35|17
1696365600000|2023-10-03 20:40:00|26.77|25.37|26.79|25.39|26.79|25.39|26.76|25.36|11
1696365900000|2023-10-03 20:45:00|26.78|25.38|26.8|25.4|26.82|25.42|26.78|25.38|17
1696366200000|2023-10-03 20:50:00|26.79|25.39|26.74|25.34|26.81|25.41|26.74|25.34|24
1696366500000|2023-10-03 20:55:00|26.75|25.35|26.74|25.34|26.75|25.35|26.73|25.33|14
1696366800000|2023-10-03 21:00:00|26.73|25.33|26.71|25.31|26.74|25.34|26.7|25.3|15
1696367100000|2023-10-03 21:05:00|26.72|25.32|26.73|25.33|26.74|25.34|26.71|25.31|20
1696367400000|2023-10-03 21:10:00|26.72|25.32|26.69|25.29|26.73|25.33|26.68|25.28|12
1696367700000|2023-10-03 21:15:00|26.68|25.28|26.64|25.24|26.7|25.3|26.64|25.24|13
1696368000000|2023-10-03 21:20:00|26.65|25.25|26.63|25.23|26.66|25.26|26.63|25.23|15
1696368300000|2023-10-03 21:25:00|26.64|25.24|26.65|25.25|26.67|25.27|26.63|25.23|22
1696368600000|2023-10-03 21:30:00|26.66|25.26|26.64|25.24|26.66|25.26|26.64|25.24|7
1696368900000|2023-10-03 21:35:00|26.63|25.23|26.6|25.2|26.63|25.23|26.6|25.2|8
1696369200000|2023-10-03 21:40:00|26.61|25.21|26.58|25.18|26.61|25.21|26.58|25.18|8
1696369500000|2023-10-03 21:45:00|26.59|25.19|26.57|25.17|26.59|25.19|26.57|25.17|5
1696369800000|2023-10-03 21:50:00|26.58|25.18|26.6|25.2|26.6|25.2|26.58|25.18|5
1696370100000|2023-10-03 21:55:00|26.61|25.21|26.6|25.2|26.63|25.23|26.6|25.2|6
1696370400000|2023-10-03 22:00:00|26.59|25.19|26.57|25.17|26.59|25.19|26.57|25.17|15
1696370700000|2023-10-03 22:05:00|26.56|25.16|26.57|25.17|26.57|25.17|26.54|25.14|6
1696371000000|2023-10-03 22:10:00|26.58|25.18|26.63|25.23|26.63|25.23|26.58|25.18|6
1696371300000|2023-10-03 22:15:00|26.62|25.22|26.6|25.2|26.63|25.23|26.59|25.19|15
1696371600000|2023-10-03 22:20:00|26.61|25.21|26.58|25.18|26.62|25.22|26.58|25.18|32
1696371900000|2023-10-03 22:25:00|26.57|25.17|26.59|25.19|26.61|25.21|26.57|25.17|21
1696372200000|2023-10-03 22:30:00|26.58|25.18|26.54|25.14|26.58|25.18|26.53|25.13|20
1696372500000|2023-10-03 22:35:00|26.55|25.15|26.54|25.14|26.56|25.16|26.53|25.13|14
1696372800000|2023-10-03 22:40:00|26.55|25.15|26.54|25.14|26.55|25.15|26.52|25.12|12
1696373100000|2023-10-03 22:45:00|26.53|25.13|26.51|25.11|26.53|25.13|26.45|25.05|41
1696373400000|2023-10-03 22:50:00|26.52|25.12|26.57|25.17|26.57|25.17|26.52|25.12|14
1696373700000|2023-10-03 22:55:00|26.56|25.16|26.72|25.32|26.72|25.32|26.54|25.14|80
1696374000000|2023-10-03 23:00:00|26.71|25.31|26.72|25.32|26.76|25.36|26.69|25.29|61
1696374300000|2023-10-03 23:05:00|26.71|25.31|26.87|25.47|26.94|25.54|26.71|25.31|83
1696374600000|2023-10-03 23:10:00|26.86|25.46|26.9|25.5|26.92|25.52|26.81|25.41|47
1696374900000|2023-10-03 23:15:00|26.89|25.49|26.8|25.4|26.9|25.5|26.76|25.36|56
1696375200000|2023-10-03 23:20:00|26.81|25.41|26.82|25.42|26.86|25.46|26.81|25.41|34
1696375500000|2023-10-03 23:25:00|26.81|25.41|26.83|25.43|26.83|25.43|26.75|25.35|40
1696375800000|2023-10-03 23:30:00|26.82|25.42|26.74|25.34|26.83|25.43|26.73|25.33|33
1696376100000|2023-10-03 23:35:00|26.75|25.35|26.79|25.39|26.79|25.39|26.73|25.33|27
1696376400000|2023-10-03 23:40:00|26.8|25.4|26.84|25.44|26.85|25.45|26.8|25.4|37
1696376700000|2023-10-03 23:45:00|26.85|25.45|26.82|25.42|26.87|25.47|26.82|25.42|34
1696377000000|2023-10-03 23:50:00|26.81|25.41|26.78|25.38|26.83|25.43|26.77|25.37|20
1696377300000|2023-10-03 23:55:00|26.77|25.37|26.8|25.4|26.82|25.42|26.77|25.37|18
1696377600000|2023-10-04 00:00:00|26.79|25.39|26.79|25.39|26.83|25.43|26.79|25.39|29
1696377900000|2023-10-04 00:05:00|26.78|25.38|26.8|25.4|26.8|25.4|26.73|25.33|59
1696378200000|2023-10-04 00:10:00|26.81|25.41|26.67|25.27|26.81|25.41|26.67|25.27|44
1696378500000|2023-10-04 00:15:00|26.69|25.29|26.7|25.3|26.72|25.32|26.68|25.28|7
1696378800000|2023-10-04 00:20:00|26.6|25.2|26.55|25.15|26.62|25.22|26.52|25.12|36
1696379100000|2023-10-04 00:25:00|26.56|25.16|26.51|25.11|26.57|25.17|26.47|25.07|52
1696379400000|2023-10-04 00:30:00|26.52|25.12|26.38|24.98|26.54|25.14|26.23|24.83|160
1696379700000|2023-10-04 00:35:00|26.37|24.97|26.26|24.86|26.38|24.98|26.26|24.86|103
1696380000000|2023-10-04 00:40:00|26.25|24.85|26.12|24.72|26.27|24.87|25.97|24.57|186
1696380300000|2023-10-04 00:45:00|26.13|24.73|26.26|24.86|26.26|24.86|26.1|24.7|65
1696380600000|2023-10-04 00:50:00|26.27|24.87|26.24|24.84|26.28|24.88|26.22|24.82|46
1696380900000|2023-10-04 00:55:00|26.23|24.83|26.21|24.81|26.28|24.88|26.21|24.81|31
1696381200000|2023-10-04 01:00:00|26.2|24.8|26.23|24.83|26.23|25.28|25.64|24.74|60
1696381500000|2023-10-04 01:05:00|26.24|24.84|26.28|24.88|26.28|24.88|26.24|24.84|15
1696381800000|2023-10-04 01:10:00|26.29|24.89|26.33|24.93|26.33|24.93|26.29|24.89|17
1696382100000|2023-10-04 01:15:00|26.32|24.92|26.23|24.83|26.32|24.92|26.21|24.81|30
1696382400000|2023-10-04 01:20:00|26.22|24.82|26.26|24.86|26.26|24.86|26.19|24.79|29
1696382700000|2023-10-04 01:25:00|26.27|24.87|26.32|24.92|26.33|24.93|26.27|24.87|14
1696383000000|2023-10-04 01:30:00|26.31|24.91|26.27|24.87|26.31|24.91|26.26|24.86|23
1696383300000|2023-10-04 01:35:00|26.26|24.86|26.27|24.87|26.28|24.88|26.25|24.85|18
1696383600000|2023-10-04 01:40:00|26.28|24.88|26.31|24.91|26.33|24.93|26.27|24.87|32
1696383900000|2023-10-04 01:45:00|26.3|24.9|26.31|24.91|26.32|24.92|26.29|24.89|12
1696384200000|2023-10-04 01:50:00|26.3|24.9|26.34|24.94|26.34|24.94|26.3|24.9|9
1696384500000|2023-10-04 01:55:00|26.33|24.93|26.28|24.88|26.33|24.93|26.28|24.88|8
1696384800000|2023-10-04 02:00:00|26.27|24.87|26.26|24.86|26.29|24.89|26.23|24.83|22
1696385100000|2023-10-04 02:05:00|26.25|24.85|26.35|24.95|26.36|24.96|26.25|24.85|20
1696385400000|2023-10-04 02:10:00|26.36|24.96|26.41|25.01|26.41|25.01|26.35|24.95|12
1696385700000|2023-10-04 02:15:00|26.4|25|26.39|24.99|26.41|25.01|26.38|24.98|16
1696386000000|2023-10-04 02:20:00|26.4|25|26.41|25.01|26.44|25.04|26.37|24.97|26
1696386300000|2023-10-04 02:25:00|26.4|25|26.37|24.97|26.41|25.01|26.36|24.96|16
1696386600000|2023-10-04 02:30:00|26.38|24.98|26.38|24.98|26.39|24.99|26.36|24.96|19
1696386900000|2023-10-04 02:35:00|26.37|24.97|26.32|24.92|26.37|24.97|26.32|24.92|14
1696387200000|2023-10-04 02:40:00|26.31|24.91|26.3|24.9|26.32|24.92|26.3|24.9|8
1696387500000|2023-10-04 02:45:00|26.31|24.91|26.33|24.93|26.34|24.94|26.31|24.91|11
1696387800000|2023-10-04 02:50:00|26.32|24.92|26.34|24.94|26.34|24.94|26.32|24.92|9
1696388100000|2023-10-04 02:55:00|26.35|24.95|26.35|24.95|26.35|24.95|26.34|24.94|3
1696388400000|2023-10-04 03:00:00|26.34|24.94|26.32|24.92|26.35|24.95|26.32|24.92|11
1696388700000|2023-10-04 03:05:00|26.33|24.93|26.37|24.97|26.37|24.97|26.33|24.93|17
1696389000000|2023-10-04 03:10:00|26.36|24.96|26.39|24.99|26.39|24.99|26.36|24.96|8
1696389300000|2023-10-04 03:15:00|26.38|24.98|26.39|24.99|26.4|25|26.38|24.98|10
1696389600000|2023-10-04 03:20:00|26.4|25|26.4|25|26.42|25.02|26.38|24.98|9
1696389900000|2023-10-04 03:25:00|26.41|25.01|26.38|24.98|26.41|25.01|26.38|24.98|6
1696390200000|2023-10-04 03:30:00|26.39|24.99|26.33|24.93|26.4|25|26.33|24.93|11
1696390500000|2023-10-04 03:35:00|26.34|24.94|26.33|24.93|26.34|24.94|26.32|24.92|10
1696390800000|2023-10-04 03:40:00|26.34|24.94|26.31|24.91|26.34|24.94|26.31|24.91|6
1696391100000|2023-10-04 03:45:00|26.32|24.92|26.32|24.92|26.34|24.94|26.32|24.92|7
1696391400000|2023-10-04 03:50:00|26.31|24.91|26.27|24.87|26.32|24.92|26.27|24.87|7
1696391700000|2023-10-04 03:55:00|26.29|24.89|26.28|24.88|26.29|24.89|26.26|24.86|16
1696392000000|2023-10-04 04:00:00|26.27|24.87|26.25|24.85|26.27|24.87|26.23|24.83|11
1696392300000|2023-10-04 04:05:00|26.24|24.84|26.22|24.82|26.24|24.84|26.2|24.8|9
1696392600000|2023-10-04 04:10:00|26.21|24.81|26.21|24.81|26.21|24.81|26.19|24.79|9
1696392900000|2023-10-04 04:15:00|26.2|24.8|26.21|24.81|26.21|24.81|26.19|24.79|8
1696393200000|2023-10-04 04:20:00|26.2|24.8|26.18|24.78|26.21|24.81|26.16|24.76|9
1696393500000|2023-10-04 04:25:00|26.19|24.79|26.19|24.79|26.21|24.81|26.18|24.78|9
1696393800000|2023-10-04 04:30:00|26.18|24.78|26.17|24.77|26.19|24.79|26.16|24.76|12
1696394100000|2023-10-04 04:35:00|26.16|24.76|26.18|24.78|26.18|24.78|26.16|24.76|9
1696394400000|2023-10-04 04:40:00|26.17|24.77|26.16|24.76|26.17|24.77|26.14|24.74|8
1696394700000|2023-10-04 04:45:00|26.17|24.77|26.21|24.81|26.21|24.81|26.17|24.77|11
1696395000000|2023-10-04 04:50:00|26.2|24.8|26.23|24.83|26.23|24.83|26.18|24.78|14
1696395300000|2023-10-04 04:55:00|26.24|24.84|26.2|24.8|26.24|24.84|26.19|24.79|9
1696395600000|2023-10-04 05:00:00|26.19|24.79|26.19|24.79|26.23|24.83|26.19|24.79|21
1696395900000|2023-10-04 05:05:00|26.18|24.78|26.21|24.81|26.21|24.81|26.17|24.77|8
1696396200000|2023-10-04 05:10:00|26.2|24.8|26.2|24.8|26.21|24.81|26.19|24.79|11
1696396500000|2023-10-04 05:15:00|26.19|24.79|26.2|24.8|26.22|24.82|26.18|24.78|12
1696396800000|2023-10-04 05:20:00|26.19|24.79|26.24|24.84|26.24|24.84|26.19|24.79|16
1696397100000|2023-10-04 05:25:00|26.25|24.85|26.28|24.88|26.28|24.88|26.25|24.85|6
1696397400000|2023-10-04 05:30:00|26.29|24.89|26.3|24.9|26.31|24.91|26.29|24.89|24
1696397700000|2023-10-04 05:35:00|26.29|24.89|26.29|24.89|26.29|24.89|26.27|24.87|7
1696398000000|2023-10-04 05:40:00|26.3|24.9|26.32|24.92|26.32|24.92|26.3|24.9|3
1696398300000|2023-10-04 05:45:00|26.33|24.93|26.32|24.92|26.33|24.93|26.31|24.91|26
1696398600000|2023-10-04 05:50:00|26.33|24.93|26.32|24.92|26.33|24.93|26.32|24.92|18
1696398900000|2023-10-04 05:55:00|26.33|24.93|26.35|24.95|26.35|24.95|26.32|24.92|9
1696399200000|2023-10-04 06:00:00|26.36|24.96|26.35|24.95|26.37|24.97|26.31|24.91|24
1696399500000|2023-10-04 06:05:00|26.34|24.94|26.32|24.92|26.35|24.95|26.31|24.91|7
1696399800000|2023-10-04 06:10:00|26.33|24.93|26.35|24.95|26.36|24.96|26.32|24.92|11
1696400100000|2023-10-04 06:15:00|26.36|24.96|26.31|24.91|26.36|24.96|26.31|24.91|16
1696400400000|2023-10-04 06:20:00|26.32|24.92|26.32|24.92|26.32|24.92|26.31|24.91|9
1696400700000|2023-10-04 06:25:00|26.31|24.91|26.3|24.9|26.31|24.91|26.29|24.89|14
1696401000000|2023-10-04 06:30:00|26.31|24.91|26.27|24.87|26.31|24.91|26.25|24.85|17
1696401300000|2023-10-04 06:35:00|26.28|24.88|26.34|24.94|26.34|24.94|26.28|24.88|10
1696401600000|2023-10-04 06:40:00|26.33|24.93|26.34|24.94|26.34|24.94|26.31|24.91|12
1696401900000|2023-10-04 06:45:00|26.35|24.95|26.37|24.97|26.38|24.98|26.35|24.95|7
1696402200000|2023-10-04 06:50:00|26.38|24.98|26.4|25|26.4|25|26.37|24.97|23
1696402500000|2023-10-04 06:55:00|26.41|25.01|26.45|25.05|26.45|25.05|26.4|25|17
1696402800000|2023-10-04 07:00:00|26.44|25.04|26.4|25|26.46|25.06|26.4|25|19
1696403100000|2023-10-04 07:05:00|26.41|25.01|26.4|25|26.43|25.03|26.39|24.99|12
1696403400000|2023-10-04 07:10:00|26.39|24.99|26.38|24.98|26.42|25.02|26.38|24.98|18
1696403700000|2023-10-04 07:15:00|26.39|24.99|26.38|24.98|26.4|25|26.38|24.98|10
1696404000000|2023-10-04 07:20:00|26.39|24.99|26.36|24.96|26.39|24.99|26.36|24.96|8
1696404300000|2023-10-04 07:25:00|26.35|24.95|26.34|24.94|26.37|24.97|26.34|24.94|6
1696404600000|2023-10-04 07:30:00|26.35|24.95|26.34|24.94|26.36|24.96|26.33|24.93|8
1696404900000|2023-10-04 07:35:00|26.33|24.93|26.33|24.93|26.34|24.94|26.33|24.93|5
1696405200000|2023-10-04 07:40:00|26.34|24.94|26.36|24.96|26.36|24.96|26.34|24.94|5
1696405500000|2023-10-04 07:45:00|26.35|24.95|26.33|24.93|26.37|24.97|26.33|24.93|10
1696405800000|2023-10-04 07:50:00|26.32|24.92|26.32|24.92|26.33|24.93|26.31|24.91|5
1696406100000|2023-10-04 07:55:00|26.33|24.93|26.35|24.95|26.35|24.95|26.32|24.92|5
1696406400000|2023-10-04 08:00:00|26.34|24.94|26.33|24.93|26.34|24.94|26.31|24.91|10
1696406700000|2023-10-04 08:05:00|26.32|24.92|26.33|24.93|26.33|24.93|26.31|24.91|6
1696407000000|2023-10-04 08:10:00|26.34|24.94|26.34|24.94|26.34|24.94|26.32|24.92|7
1696407300000|2023-10-04 08:15:00|26.35|24.95|26.34|24.94|26.35|24.95|26.32|24.92|6
1696407600000|2023-10-04 08:20:00|26.35|24.95|26.38|24.98|26.38|24.98|26.35|24.95|22
1696407900000|2023-10-04 08:25:00|26.39|24.99|26.41|25.01|26.41|25.01|26.38|24.98|11
1696408200000|2023-10-04 08:30:00|26.4|25|26.39|24.99|26.4|25|26.39|24.99|8
1696408500000|2023-10-04 08:35:00|26.4|25|26.49|25.09|26.49|25.09|26.39|24.99|49
1696408800000|2023-10-04 08:40:00|26.5|25.1|26.51|25.11|26.56|25.16|26.5|25.1|61
1696409100000|2023-10-04 08:45:00|26.52|25.12|26.47|25.07|26.52|25.12|26.46|25.06|24
1696409400000|2023-10-04 08:50:00|26.46|25.06|26.44|25.04|26.49|25.09|26.42|25.02|35
1696409700000|2023-10-04 08:55:00|26.45|25.05|26.44|25.04|26.46|25.06|26.43|25.03|24
1696410000000|2023-10-04 09:00:00|26.45|25.05|26.43|25.03|26.45|25.05|26.41|25.01|17
1696410300000|2023-10-04 09:05:00|26.44|25.04|26.46|25.06|26.48|25.08|26.44|25.04|13
1696410600000|2023-10-04 09:10:00|26.47|25.07|26.48|25.08|26.49|25.09|26.47|25.07|10
1696410900000|2023-10-04 09:15:00|26.47|25.07|26.45|25.05|26.49|25.09|26.45|25.05|15
1696411200000|2023-10-04 09:20:00|26.46|25.06|26.45|25.05|26.46|25.06|26.43|25.03|12
1696411500000|2023-10-04 09:25:00|26.46|25.06|26.43|25.03|26.46|25.06|26.42|25.02|6
1696411800000|2023-10-04 09:30:00|26.44|25.04|26.43|25.03|26.45|25.05|26.43|25.03|6
1696412100000|2023-10-04 09:35:00|26.45|25.05|26.46|25.06|26.48|25.08|26.45|25.05|9
1696412400000|2023-10-04 09:40:00|26.47|25.07|26.47|25.07|26.47|25.07|26.45|25.05|9
1696412700000|2023-10-04 09:45:00|26.48|25.08|26.5|25.1|26.5|25.1|26.48|25.08|27
1696413000000|2023-10-04 09:50:00|26.49|25.09|26.49|25.09|26.5|25.1|26.48|25.08|11
1696413300000|2023-10-04 09:55:00|26.5|25.1|26.53|25.13|26.55|25.15|26.48|25.08|23
1696413600000|2023-10-04 10:00:00|26.52|25.12|26.51|25.11|26.54|25.14|26.5|25.1|22
1696413900000|2023-10-04 10:05:00|26.52|25.12|26.52|25.12|26.54|25.14|26.52|25.12|11
1696414200000|2023-10-04 10:10:00|26.51|25.11|26.52|25.12|26.53|25.13|26.49|25.09|8
1696414500000|2023-10-04 10:15:00|26.51|25.11|26.47|25.07|26.51|25.11|26.47|25.07|11
1696414800000|2023-10-04 10:20:00|26.46|25.06|26.47|25.07|26.48|25.08|26.46|25.06|12
1696415100000|2023-10-04 10:25:00|26.46|25.06|26.45|25.05|26.47|25.07|26.44|25.04|22
1696415400000|2023-10-04 10:30:00|26.44|25.04|26.45|25.05|26.45|25.05|26.43|25.03|6
1696415700000|2023-10-04 10:35:00|26.46|25.06|26.45|25.05|26.47|25.07|26.45|25.05|4
1696416000000|2023-10-04 10:40:00|26.44|25.04|26.45|25.05|26.45|25.05|26.44|25.04|12
1696416300000|2023-10-04 10:45:00|26.44|25.04|26.41|25.01|26.44|25.04|26.41|25.01|6
1696416600000|2023-10-04 10:50:00|26.42|25.02|26.41|25.01|26.43|25.03|26.41|25.01|8
1696416900000|2023-10-04 10:55:00|26.42|25.02|26.41|25.01|26.42|25.02|26.39|24.99|14
1696417200000|2023-10-04 11:00:00|26.4|25|26.36|24.96|26.4|25|26.36|24.96|7
1696417500000|2023-10-04 11:05:00|26.35|24.95|26.36|24.96|26.36|24.96|26.35|24.95|10
1696417800000|2023-10-04 11:10:00|26.34|24.94|26.36|24.96|26.36|24.96|26.33|24.93|13
1696418100000|2023-10-04 11:15:00|26.37|24.97|26.39|24.99|26.43|25.03|26.37|24.97|10
1696418400000|2023-10-04 11:20:00|26.4|25|26.39|24.99|26.4|25|26.38|24.98|8
1696418700000|2023-10-04 11:25:00|26.4|25|26.39|24.99|26.42|25.02|26.39|24.99|6
1696419000000|2023-10-04 11:30:00|26.38|24.98|26.37|24.97|26.38|24.98|26.36|24.96|14
1696419300000|2023-10-04 11:35:00|26.36|24.96|26.35|24.95|26.36|24.96|26.34|24.94|10
1696419600000|2023-10-04 11:40:00|26.34|24.94|26.35|24.95|26.35|24.95|26.34|24.94|2
1696419900000|2023-10-04 11:45:00|26.36|24.96|26.34|24.94|26.36|24.96|26.34|24.94|7
1696420200000|2023-10-04 11:50:00|26.33|24.93|26.31|24.91|26.33|24.93|26.31|24.91|5
1696420500000|2023-10-04 11:55:00|26.3|24.9|26.35|24.95|26.35|24.95|26.3|24.9|12
1696420800000|2023-10-04 12:00:00|26.34|24.94|26.34|24.94|26.34|24.94|26.31|24.91|11
1696421100000|2023-10-04 12:05:00|26.33|24.93|26.31|24.91|26.33|24.93|26.31|24.91|5
1696421400000|2023-10-04 12:10:00|26.32|24.92|26.32|24.92|26.33|24.93|26.32|24.92|5
1696421700000|2023-10-04 12:15:00|26.33|24.93|26.34|24.94|26.36|24.96|26.32|24.92|14
1696422000000|2023-10-04 12:20:00|26.35|24.95|26.38|24.98|26.38|24.98|26.34|24.94|18
1696422300000|2023-10-04 12:25:00|26.39|24.99|26.39|24.99|26.41|25.01|26.39|24.99|7
1696422600000|2023-10-04 12:30:00|26.38|24.98|26.39|24.99|26.39|24.99|26.37|24.97|10
1696422900000|2023-10-04 12:35:00|26.38|24.98|26.4|25|26.41|25.01|26.38|24.98|19
1696423200000|2023-10-04 12:40:00|26.39|24.99|26.41|25.01|26.42|25.02|26.39|24.99|9
1696423500000|2023-10-04 12:45:00|26.4|25|26.39|24.99|26.4|25|26.38|24.98|18
1696423800000|2023-10-04 12:50:00|26.4|25|26.36|24.96|26.4|25|26.36|24.96|9
1696424100000|2023-10-04 12:55:00|26.35|24.95|26.35|24.95|26.36|24.96|26.34|24.94|13
1696424400000|2023-10-04 13:00:00|26.36|24.96|26.32|24.92|26.38|24.98|26.32|24.92|17
1696424700000|2023-10-04 13:05:00|26.33|24.93|26.29|24.89|26.34|24.94|26.29|24.89|15
1696425000000|2023-10-04 13:10:00|26.3|24.9|26.3|24.9|26.3|24.9|26.27|24.87|8
1696425300000|2023-10-04 13:15:00|26.31|24.91|26.26|24.86|26.31|24.91|26.26|24.86|14
1696425600000|2023-10-04 13:20:00|26.25|24.85|26.3|24.9|26.3|24.9|26.23|24.83|26
1696425900000|2023-10-04 13:25:00|26.29|24.89|26.29|24.89|26.3|24.9|26.28|24.88|7
1696426200000|2023-10-04 13:30:00|26.3|24.9|26.29|24.89|26.32|24.92|26.29|24.89|10
1696426500000|2023-10-04 13:35:00|26.28|24.88|26.26|24.86|26.28|24.88|26.24|24.84|8
1696426800000|2023-10-04 13:40:00|26.25|24.85|26.22|24.82|26.25|24.85|26.19|24.79|32
1696427100000|2023-10-04 13:45:00|26.23|24.83|26.25|24.85|26.26|24.86|26.19|24.79|63
1696427400000|2023-10-04 13:50:00|26.24|24.84|26.25|24.85|26.26|24.86|26.23|24.83|36
1696427700000|2023-10-04 13:55:00|26.26|24.86|26.24|24.84|26.27|24.87|26.23|24.83|10
1696428000000|2023-10-04 14:00:00|26.25|24.85|26.27|24.87|26.28|24.88|26.19|24.79|71
1696428300000|2023-10-04 14:05:00|26.26|24.86|26.22|24.82|26.27|24.87|26.22|24.82|8
1696428600000|2023-10-04 14:10:00|26.23|24.83|26.25|24.85|26.26|24.86|26.22|24.82|37
1696428900000|2023-10-04 14:15:00|26.26|24.86|26.22|24.82|26.26|24.86|26.2|24.8|25
1696429200000|2023-10-04 14:20:00|26.21|24.81|26.21|24.81|26.22|24.82|26.21|24.81|11
1696429500000|2023-10-04 14:25:00|26.2|24.8|26.17|24.77|26.23|24.83|26.17|24.77|16
1696429800000|2023-10-04 14:30:00|26.18|24.78|26.23|24.83|26.24|24.84|26.18|24.78|28
1696430100000|2023-10-04 14:35:00|26.24|24.84|26.25|24.85|26.29|24.89|26.24|24.84|15
1696430400000|2023-10-04 14:40:00|26.24|24.84|26.26|24.86|26.28|24.88|26.24|24.84|13
1696430700000|2023-10-04 14:45:00|26.25|24.85|26.21|24.81|26.26|24.86|26.2|24.8|25
1696431000000|2023-10-04 14:50:00|26.22|24.82|26.27|24.87|26.28|24.88|26.21|24.81|50
1696431300000|2023-10-04 14:55:00|26.26|24.86|26.29|24.89|26.3|24.9|26.26|24.86|14
1696431600000|2023-10-04 15:00:00|26.28|24.88|26.29|24.89|26.3|24.9|26.27|24.87|10
1696431900000|2023-10-04 15:05:00|26.3|24.9|26.31|24.91|26.31|24.91|26.26|24.86|28
1696432200000|2023-10-04 15:10:00|26.32|24.92|26.38|24.98|26.38|24.98|26.32|24.92|21
1696432500000|2023-10-04 15:15:00|26.37|24.97|26.38|24.98|26.4|25|26.37|24.97|20
1696432800000|2023-10-04 15:20:00|26.39|24.99|26.36|24.96|26.39|24.99|26.36|24.96|16
1696433100000|2023-10-04 15:25:00|26.37|24.97|26.39|24.99|26.4|25|26.37|24.97|31
1696433400000|2023-10-04 15:30:00|26.38|24.98|26.36|24.96|26.39|24.99|26.36|24.96|11
1696433700000|2023-10-04 15:35:00|26.35|24.95|26.36|24.96|26.37|24.97|26.34|24.94|22
1696434000000|2023-10-04 15:40:00|26.37|24.97|26.28|24.88|26.37|24.97|26.27|24.87|23
1696434300000|2023-10-04 15:45:00|26.29|24.89|26.31|24.91|26.32|24.92|26.26|24.86|51
1696434600000|2023-10-04 15:50:00|26.3|24.9|26.28|24.88|26.3|24.9|26.28|24.88|13
1696434900000|2023-10-04 15:55:00|26.29|24.89|26.24|24.84|26.29|24.89|26.23|24.83|36
1696435200000|2023-10-04 16:00:00|26.25|24.85|26.24|24.84|26.26|24.86|26.22|24.82|26
1696435500000|2023-10-04 16:05:00|26.25|24.85|26.25|24.85|26.26|24.86|26.23|24.83|21
1696435800000|2023-10-04 16:10:00|26.26|24.86|26.25|24.85|26.26|24.86|26.25|24.85|8
1696436100000|2023-10-04 16:15:00|26.26|24.86|26.27|24.87|26.27|24.87|26.26|24.86|4
1696436400000|2023-10-04 16:20:00|26.28|24.88|26.29|24.89|26.29|24.89|26.27|24.87|18
1696436700000|2023-10-04 16:25:00|26.3|24.9|26.35|24.95|26.36|24.96|26.3|24.9|14
1696437000000|2023-10-04 16:30:00|26.34|24.94|26.36|24.96|26.37|24.97|26.32|24.92|21
1696437300000|2023-10-04 16:35:00|26.37|24.97|26.44|25.04|26.49|25.09|26.36|24.96|49
1696437600000|2023-10-04 16:40:00|26.43|25.03|26.43|25.03|26.45|25.05|26.41|25.01|29
1696437900000|2023-10-04 16:45:00|26.44|25.04|26.43|25.03|26.46|25.06|26.43|25.03|12
1696438200000|2023-10-04 16:50:00|26.42|25.02|26.4|25|26.43|25.03|26.38|24.98|17
1696438500000|2023-10-04 16:55:00|26.39|24.99|26.4|25|26.4|25|26.39|24.99|6
1696438800000|2023-10-04 17:00:00|26.41|25.01|26.37|24.97|26.41|25.01|26.36|24.96|11
1696439100000|2023-10-04 17:05:00|26.38|24.98|26.41|25.01|26.41|25.01|26.38|24.98|6
1696439400000|2023-10-04 17:10:00|26.4|25|26.41|25.01|26.45|25.05|26.39|24.99|25
1696439700000|2023-10-04 17:15:00|26.42|25.02|26.42|25.02|26.44|25.04|26.4|25|13
1696440000000|2023-10-04 17:20:00|26.41|25.01|26.41|25.01|26.41|25.01|26.4|25|5
1696440300000|2023-10-04 17:25:00|26.4|25|26.4|25|26.41|25.01|26.4|25|9
1696440600000|2023-10-04 17:30:00|26.39|24.99|26.38|24.98|26.39|24.99|26.37|24.97|6
1696440900000|2023-10-04 17:35:00|26.39|24.99|26.36|24.96|26.4|25|26.34|24.94|30
1696441200000|2023-10-04 17:40:00|26.35|24.95|26.34|24.94|26.35|24.95|26.32|24.92|10
1696441500000|2023-10-04 17:45:00|26.33|24.93|26.36|24.96|26.37|24.97|26.32|24.92|18
1696441800000|2023-10-04 17:50:00|26.35|24.95|26.34|24.94|26.37|24.97|26.33|24.93|20
1696442100000|2023-10-04 17:55:00|26.33|24.93|26.35|24.95|26.36|24.96|26.33|24.93|7
1696442400000|2023-10-04 18:00:00|26.36|24.96|26.33|24.93|26.36|24.96|26.32|24.92|8
1696442700000|2023-10-04 18:05:00|26.32|24.92|26.35|24.95|26.38|24.98|26.32|24.92|26
1696443000000|2023-10-04 18:10:00|26.36|24.96|26.36|24.96|26.38|24.98|26.36|24.96|9
1696443300000|2023-10-04 18:15:00|26.37|24.97|26.38|24.98|26.39|24.99|26.37|24.97|14
1696443600000|2023-10-04 18:20:00|26.37|24.97|26.36|24.96|26.39|24.99|26.35|24.95|18
1696443900000|2023-10-04 18:25:00|26.35|24.95|26.36|24.96|26.36|24.96|26.34|24.94|6
1696444200000|2023-10-04 18:30:00|26.37|24.97|26.35|24.95|26.37|24.97|26.35|24.95|5
1696444500000|2023-10-04 18:35:00|26.34|24.94|26.33|24.93|26.35|24.95|26.31|24.91|18
1696444800000|2023-10-04 18:40:00|26.32|24.92|26.3|24.9|26.32|24.92|26.29|24.89|27
1696445100000|2023-10-04 18:45:00|26.31|24.91|26.27|24.87|26.31|24.91|26.24|24.84|17
1696445400000|2023-10-04 18:50:00|26.28|24.88|26.26|24.86|26.28|24.88|26.26|24.86|11
1696445700000|2023-10-04 18:55:00|26.27|24.87|26.34|24.94|26.35|24.95|26.27|24.87|20
1696446000000|2023-10-04 19:00:00|26.35|24.95|26.39|24.99|26.42|25.02|26.35|24.95|104
1696446300000|2023-10-04 19:05:00|26.4|25|26.48|25.08|26.5|25.1|26.39|24.99|27
1696446600000|2023-10-04 19:10:00|26.49|25.09|26.49|25.09|26.51|25.11|26.45|25.05|23
1696446900000|2023-10-04 19:15:00|26.5|25.1|26.49|25.09|26.52|25.12|26.47|25.07|36
1696447200000|2023-10-04 19:20:00|26.5|25.1|26.44|25.04|26.5|25.1|26.43|25.03|23
1696447500000|2023-10-04 19:25:00|26.43|25.03|26.47|25.07|26.47|25.07|26.43|25.03|31
1696447800000|2023-10-04 19:30:00|26.46|25.06|26.43|25.03|26.46|25.06|26.42|25.02|22
1696448100000|2023-10-04 19:35:00|26.44|25.04|26.34|24.94|26.46|25.06|26.32|24.92|41
1696448400000|2023-10-04 19:40:00|26.33|24.93|26.38|24.98|26.38|24.98|26.32|24.92|44
1696448700000|2023-10-04 19:45:00|26.37|24.97|26.38|24.98|26.42|25.02|26.37|24.97|18
1696449000000|2023-10-04 19:50:00|26.37|24.97|26.39|24.99|26.41|25.01|26.36|24.96|31
1696449300000|2023-10-04 19:55:00|26.38|24.98|26.37|24.97|26.39|24.99|26.36|24.96|16
1696449600000|2023-10-04 20:00:00|26.36|24.96|26.35|24.95|26.37|24.97|26.31|24.91|22
1696449900000|2023-10-04 20:05:00|26.34|24.94|26.4|25|26.4|25|26.34|24.94|13
1696450200000|2023-10-04 20:10:00|26.39|24.99|26.43|25.03|26.43|25.03|26.39|24.99|19
1696450500000|2023-10-04 20:15:00|26.44|25.04|26.44|25.04|26.48|25.08|26.43|25.03|23
1696450800000|2023-10-04 20:20:00|26.43|25.03|26.43|25.03|26.45|25.05|26.41|25.01|17
1696451100000|2023-10-04 20:25:00|26.44|25.04|26.43|25.03|26.45|25.05|26.43|25.03|28
1696451400000|2023-10-04 20:30:00|26.44|25.04|26.46|25.06|26.46|25.06|26.43|25.03|11
1696451700000|2023-10-04 20:35:00|26.45|25.05|26.46|25.06|26.48|25.08|26.45|25.05|14
1696452000000|2023-10-04 20:40:00|26.47|25.07|26.48|25.08|26.49|25.09|26.47|25.07|8
1696452300000|2023-10-04 20:45:00|26.47|25.07|26.45|25.05|26.47|25.07|26.45|25.05|7
1696452600000|2023-10-04 20:50:00|26.46|25.06|26.41|25.01|26.46|25.06|26.41|25.01|10
1696452900000|2023-10-04 20:55:00|26.4|25|26.43|25.03|26.43|25.03|26.4|25|6
1696453200000|2023-10-04 21:00:00|26.42|25.02|26.46|25.06|26.47|25.07|26.42|25.02|15
1696453500000|2023-10-04 21:05:00|26.47|25.07|26.5|25.1|26.5|25.1|26.47|25.07|8
1696453800000|2023-10-04 21:10:00|26.49|25.09|26.51|25.11|26.52|25.12|26.49|25.09|15
1696454100000|2023-10-04 21:15:00|26.52|25.12|26.54|25.14|26.55|25.15|26.49|25.09|13
1696454400000|2023-10-04 21:20:00|26.55|25.15|26.57|25.17|26.58|25.18|26.55|25.15|5
1696454700000|2023-10-04 21:25:00|26.58|25.18|26.59|25.19|26.59|25.19|26.58|25.18|6
1696455000000|2023-10-04 21:30:00|26.58|25.18|26.59|25.19|26.59|25.19|26.58|25.18|8
1696455300000|2023-10-04 21:35:00|26.6|25.2|26.6|25.2|26.61|25.21|26.59|25.19|15
1696455600000|2023-10-04 21:40:00|26.61|25.21|26.62|25.22|26.63|25.23|26.61|25.21|8
1696455900000|2023-10-04 21:45:00|26.63|25.23|26.61|25.21|26.63|25.23|26.6|25.2|7
1696456500000|2023-10-04 21:55:00|26.62|25.22|26.63|25.23|26.63|25.23|26.62|25.22|2
1696456800000|2023-10-04 22:00:00|26.62|25.22|26.61|25.21|26.62|25.22|26.6|25.2|4
1696457100000|2023-10-04 22:05:00|26.62|25.22|26.62|25.22|26.63|25.23|26.61|25.21|7
1696457400000|2023-10-04 22:10:00|26.63|25.23|26.63|25.23|26.63|25.23|26.62|25.22|3
1696457700000|2023-10-04 22:15:00|26.62|25.22|26.65|25.25|26.65|25.25|26.62|25.22|8
1696458000000|2023-10-04 22:20:00|26.64|25.24|26.67|25.27|26.67|25.27|26.62|25.22|18
1696458300000|2023-10-04 22:25:00|26.66|25.26|26.69|25.29|26.69|25.29|26.66|25.26|22
1696458600000|2023-10-04 22:30:00|26.7|25.3|26.69|25.29|26.7|25.3|26.69|25.29|2
1696458900000|2023-10-04 22:35:00|26.7|25.3|26.7|25.3|26.7|25.3|26.68|25.28|9
1696459200000|2023-10-04 22:40:00|26.69|25.29|26.68|25.28|26.7|25.3|26.68|25.28|8
1696459500000|2023-10-04 22:45:00|26.67|25.27|26.69|25.29|26.7|25.3|26.67|25.27|7
1696459800000|2023-10-04 22:50:00|26.68|25.28|26.68|25.28|26.69|25.29|26.67|25.27|4
1696460100000|2023-10-04 22:55:00|26.67|25.27|26.65|25.25|26.67|25.27|26.65|25.25|5
1696460400000|2023-10-04 23:00:00|26.64|25.24|26.66|25.26|26.66|25.26|26.62|25.22|19
1696460700000|2023-10-04 23:05:00|26.67|25.27|26.66|25.26|26.69|25.29|26.65|25.25|17
1696461000000|2023-10-04 23:10:00|26.67|25.27|26.66|25.26|26.67|25.27|26.65|25.25|14
1696461300000|2023-10-04 23:15:00|26.67|25.27|26.7|25.3|26.7|25.3|26.66|25.26|14
1696461600000|2023-10-04 23:20:00|26.69|25.29|26.68|25.28|26.69|25.29|26.66|25.26|14
1696461900000|2023-10-04 23:25:00|26.69|25.29|26.69|25.29|26.69|25.29|26.68|25.28|5
1696462200000|2023-10-04 23:30:00|26.7|25.3|26.68|25.28|26.7|25.3|26.68|25.28|3
1696462500000|2023-10-04 23:35:00|26.69|25.29|26.69|25.29|26.7|25.3|26.69|25.29|9
1696462800000|2023-10-04 23:40:00|26.7|25.3|26.65|25.25|26.7|25.3|26.65|25.25|24
1696463100000|2023-10-04 23:45:00|26.66|25.26|26.64|25.24|26.66|25.26|26.63|25.23|7
1696463400000|2023-10-04 23:50:00|26.63|25.23|26.61|25.21|26.63|25.23|26.61|25.21|5
1696464000000|2023-10-05 00:00:00|26.6|25.2|26.58|25.18|26.6|25.2|26.57|25.17|27
1696464300000|2023-10-05 00:05:00|26.57|25.17|26.55|25.15|26.57|25.17|26.54|25.14|13
1696464600000|2023-10-05 00:10:00|26.56|25.16|26.54|25.14|26.58|25.18|26.54|25.14|11
1696464900000|2023-10-05 00:15:00|26.55|25.15|26.55|25.15|26.57|25.17|26.54|25.14|15
1696465200000|2023-10-05 00:20:00|26.54|25.14|26.53|25.13|26.54|25.14|26.53|25.13|4
1696465500000|2023-10-05 00:25:00|26.52|25.12|26.55|25.15|26.55|25.15|26.52|25.12|24
1696465800000|2023-10-05 00:30:00|26.54|25.14|26.55|25.15|26.56|25.16|26.53|25.13|26
1696466100000|2023-10-05 00:35:00|26.54|25.14|26.52|25.12|26.54|25.14|26.51|25.11|21
1696466400000|2023-10-05 00:40:00|26.51|25.11|26.57|25.17|26.59|25.19|26.5|25.1|17
1696466700000|2023-10-05 00:45:00|26.56|25.16|26.66|25.26|26.69|25.29|26.56|25.16|33
1696467000000|2023-10-05 00:50:00|26.65|25.25|26.69|25.29|26.7|25.3|26.65|25.25|35
1696467300000|2023-10-05 00:55:00|26.7|25.3|26.64|25.24|26.7|25.3|26.64|25.24|19
1696467600000|2023-10-05 01:00:00|26.63|25.23|26.67|25.27|26.67|25.27|26.61|25.21|17
1696467900000|2023-10-05 01:05:00|26.66|25.26|26.59|25.19|26.67|25.27|26.59|25.19|10
1696468200000|2023-10-05 01:10:00|26.6|25.2|26.63|25.23|26.63|25.23|26.58|25.18|16
1696468500000|2023-10-05 01:15:00|26.62|25.22|26.56|25.16|26.62|25.22|26.56|25.16|21
1696468800000|2023-10-05 01:20:00|26.57|25.17|26.56|25.16|26.59|25.19|26.56|25.16|16
1696469100000|2023-10-05 01:25:00|26.57|25.17|26.54|25.14|26.57|25.17|26.54|25.14|8
1696469400000|2023-10-05 01:30:00|26.53|25.13|26.55|25.15|26.56|25.16|26.53|25.13|11
1696469700000|2023-10-05 01:35:00|26.54|25.14|26.52|25.12|26.54|25.14|26.51|25.11|13
1696470000000|2023-10-05 01:40:00|26.53|25.13|26.54|25.14|26.54|25.14|26.51|25.11|8
1696470300000|2023-10-05 01:45:00|26.53|25.13|26.53|25.13|26.53|25.13|26.51|25.11|13
1696470600000|2023-10-05 01:50:00|26.54|25.14|26.54|25.14|26.55|25.15|26.53|25.13|13
1696470900000|2023-10-05 01:55:00|26.53|25.13|26.52|25.12|26.53|25.13|26.51|25.11|8
1696471200000|2023-10-05 02:00:00|26.51|25.11|26.53|25.13|26.53|25.13|26.5|25.1|5
1696471500000|2023-10-05 02:05:00|26.52|25.12|26.49|25.09|26.52|25.12|26.49|25.09|4
1696471800000|2023-10-05 02:10:00|26.5|25.1|26.5|25.1|26.5|25.1|26.48|25.08|7
1696472100000|2023-10-05 02:15:00|26.51|25.11|26.49|25.09|26.52|25.12|26.49|25.09|7
1696472400000|2023-10-05 02:20:00|26.5|25.1|26.48|25.08|26.5|25.1|26.48|25.08|5
1696472700000|2023-10-05 02:25:00|26.47|25.07|26.48|25.08|26.48|25.08|26.46|25.06|6
1696473000000|2023-10-05 02:30:00|26.47|25.07|26.46|25.06|26.49|25.09|26.45|25.05|10
1696473300000|2023-10-05 02:35:00|26.45|25.05|26.47|25.07|26.47|25.07|26.44|25.04|7
1696473600000|2023-10-05 02:40:00|26.48|25.08|26.48|25.08|26.49|25.09|26.48|25.08|3
1696473900000|2023-10-05 02:45:00|26.49|25.09|26.49|25.09|26.5|25.1|26.48|25.08|29
1696474200000|2023-10-05 02:50:00|26.5|25.1|26.49|25.09|26.5|25.1|26.49|25.09|12
1696474500000|2023-10-05 02:55:00|26.5|25.1|26.51|25.11|26.51|25.11|26.49|25.09|16
1696474800000|2023-10-05 03:00:00|26.5|25.1|26.51|25.11|26.52|25.12|26.5|25.1|16
1696475100000|2023-10-05 03:05:00|26.5|25.1|26.5|25.1|26.51|25.11|26.49|25.09|5
1696475400000|2023-10-05 03:10:00|26.51|25.11|26.51|25.11|26.52|25.12|26.5|25.1|9
1696475700000|2023-10-05 03:15:00|26.52|25.12|26.51|25.11|26.52|25.12|26.51|25.11|6
1696476000000|2023-10-05 03:20:00|26.52|25.12|26.52|25.12|26.52|25.12|26.51|25.11|9
1696476300000|2023-10-05 03:25:00|26.53|25.13|26.55|25.15|26.55|25.15|26.53|25.13|7
1696476600000|2023-10-05 03:30:00|26.54|25.14|26.54|25.14|26.55|25.15|26.54|25.14|9
1696476900000|2023-10-05 03:35:00|26.53|25.13|26.54|25.14|26.55|25.15|26.53|25.13|8
1696477200000|2023-10-05 03:40:00|26.55|25.15|26.54|25.14|26.55|25.15|26.54|25.14|24
1696477500000|2023-10-05 03:45:00|26.55|25.15|26.51|25.11|26.55|25.15|26.51|25.11|5
1696477800000|2023-10-05 03:50:00|26.5|25.1|26.5|25.1|26.5|25.1|26.49|25.09|5
1696478100000|2023-10-05 03:55:00|26.49|25.09|26.5|25.1|26.5|25.1|26.49|25.09|4
1696478400000|2023-10-05 04:00:00|26.49|25.09|26.51|25.11|26.52|25.12|26.49|25.09|7
1696478700000|2023-10-05 04:05:00|26.52|25.12|26.51|25.11|26.52|25.12|26.51|25.11|2
1696479000000|2023-10-05 04:10:00|26.5|25.1|26.5|25.1|26.51|25.11|26.5|25.1|3
1696479300000|2023-10-05 04:15:00|26.51|25.11|26.5|25.1|26.51|25.11|26.49|25.09|4
1696479600000|2023-10-05 04:20:00|26.52|25.12|26.53|25.13|26.53|25.13|26.51|25.11|4
1696479900000|2023-10-05 04:25:00|26.52|25.12|26.5|25.1|26.52|25.12|26.5|25.1|3
1696480200000|2023-10-05 04:30:00|26.51|25.11|26.49|25.09|26.51|25.11|26.49|25.09|3
1696480800000|2023-10-05 04:40:00|26.5|25.1|26.52|25.12|26.52|25.12|26.5|25.1|3
1696481100000|2023-10-05 04:45:00|26.53|25.13|26.52|25.12|26.54|25.14|26.52|25.12|4
1696481400000|2023-10-05 04:50:00|26.51|25.11|26.48|25.08|26.51|25.11|26.48|25.08|4
1696481700000|2023-10-05 04:55:00|26.49|25.09|26.52|25.12|26.52|25.12|26.49|25.09|6
1696482000000|2023-10-05 05:00:00|26.51|25.11|26.49|25.09|26.51|25.11|26.49|25.09|5
1696482300000|2023-10-05 05:05:00|26.48|25.08|26.52|25.12|26.52|25.12|26.48|25.08|5
1696482600000|2023-10-05 05:10:00|26.51|25.11|26.54|25.14|26.55|25.15|26.51|25.11|18
1696482900000|2023-10-05 05:15:00|26.55|25.15|26.52|25.12|26.55|25.15|26.52|25.12|14
1696483200000|2023-10-05 05:20:00|26.53|25.13|26.51|25.11|26.53|25.13|26.51|25.11|7
1696483500000|2023-10-05 05:25:00|26.52|25.12|26.51|25.11|26.52|25.12|26.51|25.11|6
1696483800000|2023-10-05 05:30:00|26.52|25.12|26.57|25.17|26.57|25.17|26.51|25.11|12
1696484100000|2023-10-05 05:35:00|26.58|25.18|26.59|25.19|26.59|25.19|26.57|25.17|6
1696484400000|2023-10-05 05:40:00|26.58|25.18|26.58|25.18|26.59|25.19|26.58|25.18|19
1696484700000|2023-10-05 05:45:00|26.59|25.19|26.57|25.17|26.59|25.19|26.57|25.17|17
1696485000000|2023-10-05 05:50:00|26.58|25.18|26.58|25.18|26.59|25.19|26.57|25.17|13
1696485300000|2023-10-05 05:55:00|26.59|25.19|26.56|25.16|26.59|25.19|26.56|25.16|4
1696485600000|2023-10-05 06:00:00|26.57|25.17|26.57|25.17|26.58|25.18|26.54|25.14|15
1696485900000|2023-10-05 06:05:00|26.58|25.18|26.59|25.19|26.59|25.19|26.57|25.17|4
1696486200000|2023-10-05 06:10:00|26.58|25.18|26.58|25.18|26.58|25.18|26.55|25.15|15
1696486500000|2023-10-05 06:15:00|26.57|25.17|26.52|25.12|26.57|25.17|26.51|25.11|10
1696486800000|2023-10-05 06:20:00|26.51|25.11|26.47|25.07|26.51|25.11|26.47|25.07|9
1696487100000|2023-10-05 06:25:00|26.46|25.06|26.46|25.06|26.47|25.07|26.45|25.05|9
1696487400000|2023-10-05 06:30:00|26.47|25.07|26.47|25.07|26.47|25.07|26.45|25.05|9
1696487700000|2023-10-05 06:35:00|26.48|25.08|26.47|25.07|26.48|25.08|26.46|25.06|6
1696488000000|2023-10-05 06:40:00|26.46|25.06|26.5|25.1|26.5|25.1|26.46|25.06|7
1696488300000|2023-10-05 06:45:00|26.51|25.11|26.52|25.12|26.52|25.12|26.51|25.11|8
1696488600000|2023-10-05 06:50:00|26.53|25.13|26.51|25.11|26.53|25.13|26.51|25.11|17
1696488900000|2023-10-05 06:55:00|26.5|25.1|26.48|25.08|26.51|25.11|26.48|25.08|5
1696489200000|2023-10-05 07:00:00|26.47|25.07|26.47|25.07|26.47|25.07|26.47|25.07|1
1696490100000|2023-10-05 07:15:00|26.48|25.08|26.46|25.06|26.49|25.09|26.46|25.06|5
1696490400000|2023-10-05 07:20:00|26.45|25.05|26.47|25.07|26.47|25.07|26.45|25.05|23
1696490700000|2023-10-05 07:25:00|26.46|25.06|26.44|25.04|26.46|25.06|26.41|25.01|16
1696491000000|2023-10-05 07:30:00|26.43|25.03|26.44|25.04|26.44|25.04|26.43|25.03|4
1696491300000|2023-10-05 07:35:00|26.43|25.03|26.43|25.03|26.43|25.03|26.41|25.01|11
1696491600000|2023-10-05 07:40:00|26.42|25.02|26.47|25.07|26.47|25.07|26.42|25.02|8
1696491900000|2023-10-05 07:45:00|26.48|25.08|26.48|25.08|26.48|25.08|26.46|25.06|29
1696492200000|2023-10-05 07:50:00|26.49|25.09|26.48|25.08|26.49|25.09|26.46|25.06|6
1696492500000|2023-10-05 07:55:00|26.47|25.07|26.49|25.09|26.49|25.09|26.47|25.07|9
1696492800000|2023-10-05 08:00:00|26.48|25.08|26.45|25.05|26.49|25.09|26.44|25.04|16
1696493100000|2023-10-05 08:05:00|26.44|25.04|26.43|25.03|26.44|25.04|26.43|25.03|2
1696493400000|2023-10-05 08:10:00|26.42|25.02|26.42|25.02|26.43|25.03|26.42|25.02|3
1696493700000|2023-10-05 08:15:00|26.41|25.01|26.41|25.01|26.41|25.01|26.4|25|3
1696494000000|2023-10-05 08:20:00|26.4|25|26.4|25|26.41|25.01|26.38|24.98|9
1696494300000|2023-10-05 08:25:00|26.39|24.99|26.39|24.99|26.4|25|26.38|24.98|7
1696494600000|2023-10-05 08:30:00|26.4|25|26.37|24.97|26.4|25|26.36|24.96|8
1696494900000|2023-10-05 08:35:00|26.38|24.98|26.39|24.99|26.39|24.99|26.37|24.97|10
1696495200000|2023-10-05 08:40:00|26.38|24.98|26.37|24.97|26.38|24.98|26.37|24.97|4
1696495500000|2023-10-05 08:45:00|26.38|24.98|26.42|25.02|26.42|25.02|26.37|24.97|7
1696495800000|2023-10-05 08:50:00|26.43|25.03|26.45|25.05|26.45|25.05|26.42|25.02|21
1696496100000|2023-10-05 08:55:00|26.44|25.04|26.43|25.03|26.44|25.04|26.43|25.03|2
1696496400000|2023-10-05 09:00:00|26.44|25.04|26.43|25.03|26.44|25.04|26.42|25.02|6
1696496700000|2023-10-05 09:05:00|26.44|25.04|26.45|25.05|26.45|25.05|26.43|25.03|18
1696497000000|2023-10-05 09:10:00|26.44|25.04|26.47|25.07|26.47|25.07|26.44|25.04|6
1696497300000|2023-10-05 09:15:00|26.48|25.08|26.48|25.08|26.5|25.1|26.48|25.08|5
1696497600000|2023-10-05 09:20:00|26.49|25.09|26.5|25.1|26.51|25.11|26.48|25.08|30
1696497900000|2023-10-05 09:25:00|26.49|25.09|26.47|25.07|26.5|25.1|26.47|25.07|7
1696498200000|2023-10-05 09:30:00|26.48|25.08|26.47|25.07|26.49|25.09|26.46|25.06|8
1696498500000|2023-10-05 09:35:00|26.46|25.06|26.46|25.06|26.47|25.07|26.45|25.05|9
1696498800000|2023-10-05 09:40:00|26.47|25.07|26.5|25.1|26.5|25.1|26.46|25.06|20
1696499100000|2023-10-05 09:45:00|26.49|25.09|26.52|25.12|26.52|25.12|26.49|25.09|8
1696499400000|2023-10-05 09:50:00|26.53|25.13|26.52|25.12|26.53|25.13|26.52|25.12|8
1696499700000|2023-10-05 09:55:00|26.51|25.11|26.54|25.14|26.54|25.14|26.51|25.11|16
1696500000000|2023-10-05 10:00:00|26.55|25.15|26.59|25.19|26.59|25.19|26.55|25.15|19
1696500300000|2023-10-05 10:05:00|26.58|25.18|26.6|25.2|26.61|25.21|26.56|25.16|11
1696500600000|2023-10-05 10:10:00|26.59|25.19|26.61|25.21|26.61|25.21|26.59|25.19|3
1696500900000|2023-10-05 10:15:00|26.62|25.22|26.61|25.21|26.62|25.22|26.6|25.2|20
1696501200000|2023-10-05 10:20:00|26.6|25.2|26.61|25.21|26.61|25.21|26.59|25.19|8
1696501500000|2023-10-05 10:25:00|26.62|25.22|26.63|25.23|26.63|25.23|26.61|25.21|6
1696501800000|2023-10-05 10:30:00|26.62|25.22|26.63|25.23|26.64|25.24|26.62|25.22|12
1696502100000|2023-10-05 10:35:00|26.65|25.25|26.66|25.26|26.67|25.27|26.65|25.25|4
1696502400000|2023-10-05 10:40:00|26.67|25.27|26.65|25.25|26.67|25.27|26.65|25.25|3
1696502700000|2023-10-05 10:45:00|26.66|25.26|26.68|25.28|26.68|25.28|26.66|25.26|5
1696503000000|2023-10-05 10:50:00|26.69|25.29|26.72|25.32|26.74|25.34|26.68|25.28|16
1696503300000|2023-10-05 10:55:00|26.73|25.33|26.74|25.34|26.74|25.34|26.72|25.32|8
1696503600000|2023-10-05 11:00:00|26.75|25.35|26.72|25.32|26.75|25.35|26.72|25.32|14
1696503900000|2023-10-05 11:05:00|26.73|25.33|26.71|25.31|26.74|25.34|26.71|25.31|7
1696504200000|2023-10-05 11:10:00|26.7|25.3|26.75|25.35|26.75|25.35|26.7|25.3|10
1696504500000|2023-10-05 11:15:00|26.76|25.36|26.79|25.39|26.82|25.42|26.75|25.35|13
1696504800000|2023-10-05 11:20:00|26.8|25.4|26.81|25.41|26.81|25.41|26.79|25.39|10
1696505100000|2023-10-05 11:25:00|26.8|25.4|26.81|25.41|26.82|25.42|26.8|25.4|10
1696505400000|2023-10-05 11:30:00|26.82|25.42|26.88|25.48|26.89|25.49|26.82|25.42|25
1696505700000|2023-10-05 11:35:00|26.89|25.49|26.85|25.45|26.92|25.52|26.85|25.45|21
1696506000000|2023-10-05 11:40:00|26.84|25.44|26.9|25.5|26.92|25.52|26.84|25.44|43
1696506300000|2023-10-05 11:45:00|26.89|25.49|26.87|25.47|26.9|25.5|26.87|25.47|13
1696506600000|2023-10-05 11:50:00|26.88|25.48|26.83|25.43|26.91|25.51|26.83|25.43|16
1696506900000|2023-10-05 11:55:00|26.82|25.42|26.83|25.43|26.83|25.43|26.81|25.41|16
1696507200000|2023-10-05 12:00:00|26.84|25.44|26.92|25.52|26.93|25.53|26.83|25.43|26
1696507500000|2023-10-05 12:05:00|26.93|25.53|26.83|25.43|26.93|25.53|26.83|25.43|25
1696507800000|2023-10-05 12:10:00|26.84|25.44|26.82|25.42|26.86|25.46|26.81|25.41|15
1696508100000|2023-10-05 12:15:00|26.83|25.43|26.82|25.42|26.83|25.43|26.82|25.42|12
1696508400000|2023-10-05 12:20:00|26.81|25.41|26.81|25.41|26.82|25.42|26.79|25.39|19
1696508700000|2023-10-05 12:25:00|26.82|25.42|26.8|25.4|26.82|25.42|26.78|25.38|11
1696509000000|2023-10-05 12:30:00|26.79|25.39|26.77|25.37|26.79|25.39|26.76|25.36|15
1696509300000|2023-10-05 12:35:00|26.78|25.38|26.73|25.33|26.78|25.38|26.73|25.33|14
1696509600000|2023-10-05 12:40:00|26.74|25.34|26.76|25.36|26.76|25.36|26.73|25.33|13
1696509900000|2023-10-05 12:45:00|26.77|25.37|26.74|25.34|26.78|25.38|26.74|25.34|16
1696510200000|2023-10-05 12:50:00|26.73|25.33|26.69|25.29|26.74|25.34|26.69|25.29|15
1696510500000|2023-10-05 12:55:00|26.7|25.3|26.65|25.25|26.7|25.3|26.65|25.25|19
1696510800000|2023-10-05 13:00:00|26.66|25.26|26.71|25.31|26.71|25.31|26.66|25.26|20
1696511100000|2023-10-05 13:05:00|26.72|25.32|26.75|25.35|26.76|25.36|26.72|25.32|20
1696511400000|2023-10-05 13:10:00|26.76|25.36|26.81|25.41|26.82|25.42|26.76|25.36|36
1696511700000|2023-10-05 13:15:00|26.82|25.42|26.83|25.43|26.87|25.47|26.81|25.41|36
1696512000000|2023-10-05 13:20:00|26.84|25.44|26.83|25.43|26.86|25.46|26.82|25.42|16
1696512300000|2023-10-05 13:25:00|26.84|25.44|26.89|25.49|26.92|25.52|26.84|25.44|30
1696512600000|2023-10-05 13:30:00|26.9|25.5|26.94|25.54|26.94|25.54|26.88|25.48|35
1696512900000|2023-10-05 13:35:00|26.96|25.56|26.87|25.47|27.01|25.61|26.87|25.47|51
1696513200000|2023-10-05 13:40:00|26.86|25.46|26.86|25.46|26.91|25.51|26.86|25.46|19
1696513500000|2023-10-05 13:45:00|26.87|25.47|26.92|25.52|26.92|25.52|26.82|25.42|36
1696513800000|2023-10-05 13:50:00|26.94|25.54|26.98|25.58|26.99|25.59|26.91|25.51|29
1696514100000|2023-10-05 13:55:00|26.97|25.57|26.99|25.59|27|25.6|26.97|25.57|15
1696514400000|2023-10-05 14:00:00|26.98|25.58|27|25.6|27|25.6|26.97|25.57|13
1696515000000|2023-10-05 14:10:00|26.99|25.59|27.03|25.63|27.03|25.63|26.98|25.58|13
1696515300000|2023-10-05 14:15:00|27.04|25.64|27.07|25.67|27.1|25.7|27.02|25.62|24
1696515600000|2023-10-05 14:20:00|27.06|25.66|27.02|25.62|27.09|25.69|27|25.6|55
1696515900000|2023-10-05 14:25:00|27.03|25.63|27.02|25.62|27.06|25.66|27.01|25.61|34
1696516200000|2023-10-05 14:30:00|27.03|25.63|26.97|25.57|27.03|25.63|26.97|25.57|33
1696516500000|2023-10-05 14:35:00|26.98|25.58|26.95|25.55|26.98|25.58|26.95|25.55|48
1696516800000|2023-10-05 14:40:00|26.96|25.56|26.96|25.56|26.97|25.57|26.95|25.55|31
1696517100000|2023-10-05 14:45:00|26.95|25.55|26.96|25.56|27.03|25.63|26.95|25.55|18
1696517400000|2023-10-05 14:50:00|26.95|25.55|26.98|25.58|26.99|25.59|26.95|25.55|15
1696517700000|2023-10-05 14:55:00|26.99|25.59|27|25.6|27|25.6|26.99|25.59|24
1696518000000|2023-10-05 15:00:00|26.99|25.59|26.83|25.43|26.99|25.59|26.83|25.43|45
1696518300000|2023-10-05 15:05:00|26.84|25.44|26.83|25.43|26.89|25.49|26.81|25.41|80
1696518600000|2023-10-05 15:10:00|26.81|25.41|26.86|25.46|26.86|25.46|26.8|25.4|28
1696518900000|2023-10-05 15:15:00|26.89|25.49|26.89|25.49|26.89|25.49|26.89|25.49|1
1696519200000|2023-10-05 15:20:00|26.9|25.5|26.86|25.46|26.91|25.51|26.83|25.43|29
1696519500000|2023-10-05 15:25:00|26.85|25.45|26.81|25.41|26.85|25.45|26.79|25.39|33
1696519800000|2023-10-05 15:30:00|26.8|25.4|26.75|25.35|26.81|25.41|26.7|25.3|93
1696520100000|2023-10-05 15:35:00|26.76|25.36|26.7|25.3|26.79|25.39|26.58|25.18|141
1696520400000|2023-10-05 15:40:00|26.71|25.31|26.73|25.33|26.75|25.35|26.67|25.27|47
1696520700000|2023-10-05 15:45:00|26.74|25.34|26.77|25.37|26.78|25.38|26.74|25.34|18
1696521000000|2023-10-05 15:50:00|26.76|25.36|26.76|25.36|26.77|25.37|26.73|25.33|17
1696521300000|2023-10-05 15:55:00|26.75|25.35|26.7|25.3|26.75|25.35|26.7|25.3|34
1696521600000|2023-10-05 16:00:00|26.71|25.31|26.67|25.27|26.73|25.33|26.65|25.25|35
1696521900000|2023-10-05 16:05:00|26.66|25.26|26.63|25.23|26.67|25.27|26.59|25.19|58
1696522200000|2023-10-05 16:10:00|26.62|25.22|26.72|25.32|26.73|25.33|26.59|25.19|41
1696522500000|2023-10-05 16:15:00|26.71|25.31|26.83|25.43|26.85|25.45|26.7|25.3|30
1696522800000|2023-10-05 16:20:00|26.84|25.44|26.84|25.44|26.84|25.44|26.84|25.44|1
1696523100000|2023-10-05 16:25:00|26.82|25.42|26.84|25.44|26.84|25.44|26.8|25.4|14
1696523400000|2023-10-05 16:30:00|26.83|25.43|26.89|25.49|26.9|25.5|26.83|25.43|29
1696523700000|2023-10-05 16:35:00|26.88|25.48|26.91|25.51|26.91|25.51|26.87|25.47|16
1696524000000|2023-10-05 16:40:00|26.9|25.5|26.83|25.43|26.9|25.5|26.82|25.42|29
1696524300000|2023-10-05 16:45:00|26.82|25.42|26.78|25.38|26.85|25.45|26.78|25.38|59
1696524600000|2023-10-05 16:50:00|26.77|25.37|26.72|25.32|26.79|25.39|26.72|25.32|36
1696524900000|2023-10-05 16:55:00|26.71|25.31|26.74|25.34|26.74|25.34|26.68|25.28|71
1696525200000|2023-10-05 17:00:00|26.73|25.33|26.72|25.32|26.77|25.37|26.7|25.3|22
1696525500000|2023-10-05 17:05:00|26.71|25.31|26.73|25.33|26.74|25.34|26.67|25.27|29
1696525800000|2023-10-05 17:10:00|26.72|25.32|26.69|25.29|26.72|25.32|26.69|25.29|34
1696526100000|2023-10-05 17:15:00|26.68|25.28|26.62|25.22|26.69|25.29|26.61|25.21|67
1696526400000|2023-10-05 17:20:00|26.61|25.21|26.62|25.22|26.64|25.24|26.61|25.21|56
1696526700000|2023-10-05 17:25:00|26.63|25.23|26.62|25.22|26.63|25.23|26.61|25.21|20
1696527000000|2023-10-05 17:30:00|26.61|25.21|26.61|25.21|26.61|25.21|26.61|25.21|1
1696527300000|2023-10-05 17:35:00|26.68|25.28|26.7|25.3|26.7|25.3|26.68|25.28|13
1696527600000|2023-10-05 17:40:00|26.71|25.31|26.71|25.31|26.73|25.33|26.7|25.3|19
1696527900000|2023-10-05 17:45:00|26.7|25.3|26.75|25.35|26.75|25.35|26.7|25.3|22
1696528200000|2023-10-05 17:50:00|26.76|25.36|26.79|25.39|26.8|25.4|26.76|25.36|16
1696528500000|2023-10-05 17:55:00|26.8|25.4|26.79|25.39|26.81|25.41|26.78|25.38|10
1696528800000|2023-10-05 18:00:00|26.8|25.4|26.82|25.42|26.83|25.43|26.79|25.39|21
1696529100000|2023-10-05 18:05:00|26.81|25.41|26.77|25.37|26.82|25.42|26.75|25.35|35
1696529400000|2023-10-05 18:10:00|26.78|25.38|26.81|25.41|26.82|25.42|26.77|25.37|16
1696529700000|2023-10-05 18:15:00|26.82|25.42|26.85|25.45|26.85|25.45|26.82|25.42|18
1696530000000|2023-10-05 18:20:00|26.86|25.46|26.84|25.44|26.87|25.47|26.82|25.42|13
1696530300000|2023-10-05 18:25:00|26.85|25.45|26.82|25.42|26.86|25.46|26.81|25.41|12
1696530600000|2023-10-05 18:30:00|26.81|25.41|26.87|25.47|26.87|25.47|26.81|25.41|11
1696530900000|2023-10-05 18:35:00|26.88|25.48|26.89|25.49|26.89|25.49|26.87|25.47|22
1696531200000|2023-10-05 18:40:00|26.9|25.5|26.91|25.51|26.92|25.52|26.89|25.49|20
1696531500000|2023-10-05 18:45:00|26.92|25.52|26.87|25.47|26.92|25.52|26.87|25.47|12
1696531800000|2023-10-05 18:50:00|26.86|25.46|26.88|25.48|26.88|25.48|26.82|25.42|17
1696532100000|2023-10-05 18:55:00|26.89|25.49|26.92|25.52|26.92|25.52|26.87|25.47|12
1696532400000|2023-10-05 19:00:00|26.93|25.53|26.98|25.58|27|25.6|26.92|25.52|22
1696532700000|2023-10-05 19:05:00|26.97|25.57|26.99|25.59|26.99|25.59|26.95|25.55|13
1696533000000|2023-10-05 19:10:00|27|25.6|27.03|25.63|27.03|25.63|27|25.6|20
1696533300000|2023-10-05 19:15:00|27.04|25.64|26.99|25.59|27.04|25.64|26.97|25.57|20
1696533600000|2023-10-05 19:20:00|26.98|25.58|26.92|25.52|26.99|25.59|26.92|25.52|11
1696533900000|2023-10-05 19:25:00|26.93|25.53|26.92|25.52|26.95|25.55|26.92|25.52|8
1696534200000|2023-10-05 19:30:00|26.91|25.51|26.89|25.49|26.91|25.51|26.89|25.49|3
1696534500000|2023-10-05 19:35:00|26.88|25.48|26.89|25.49|26.91|25.51|26.88|25.48|26
1696534800000|2023-10-05 19:40:00|26.88|25.48|26.9|25.5|26.9|25.5|26.88|25.48|5
1696535100000|2023-10-05 19:45:00|26.91|25.51|26.92|25.52|26.94|25.54|26.91|25.51|10
1696535400000|2023-10-05 19:50:00|26.93|25.53|26.89|25.49|26.93|25.53|26.89|25.49|9
1696535700000|2023-10-05 19:55:00|26.9|25.5|26.9|25.5|26.91|25.51|26.89|25.49|9
1696536000000|2023-10-05 20:00:00|26.91|25.51|26.91|25.51|26.92|25.52|26.91|25.51|3
1696536300000|2023-10-05 20:05:00|26.92|25.52|26.95|25.55|26.96|25.56|26.91|25.51|12
1696536600000|2023-10-05 20:10:00|26.94|25.54|26.9|25.5|26.94|25.54|26.9|25.5|7
1696536900000|2023-10-05 20:15:00|26.91|25.51|26.96|25.56|26.96|25.56|26.91|25.51|10
1696537200000|2023-10-05 20:20:00|26.97|25.57|26.98|25.58|26.98|25.58|26.95|25.55|10
1696537500000|2023-10-05 20:25:00|26.97|25.57|26.99|25.59|26.99|25.59|26.97|25.57|5
1696537800000|2023-10-05 20:30:00|26.98|25.58|26.94|25.54|26.98|25.58|26.94|25.54|15
1696538100000|2023-10-05 20:35:00|26.95|25.55|26.92|25.52|26.96|25.56|26.92|25.52|10
1696538400000|2023-10-05 20:40:00|26.93|25.53|26.9|25.5|26.93|25.53|26.89|25.49|12
1696538700000|2023-10-05 20:45:00|26.89|25.49|26.88|25.48|26.89|25.49|26.86|25.46|7
1696539000000|2023-10-05 20:50:00|26.89|25.49|26.9|25.5|26.91|25.51|26.89|25.49|6
1696539300000|2023-10-05 20:55:00|26.91|25.51|26.93|25.53|26.93|25.53|26.91|25.51|3
1696539600000|2023-10-05 21:00:00|26.94|25.54|26.87|25.47|26.94|25.54|26.87|25.47|8
1696539900000|2023-10-05 21:05:00|26.86|25.46|26.86|25.46|26.87|25.47|26.85|25.45|9
1696540200000|2023-10-05 21:10:00|26.87|25.47|26.85|25.45|26.87|25.47|26.83|25.43|17
1696540500000|2023-10-05 21:15:00|26.86|25.46|26.81|25.41|26.86|25.46|26.8|25.4|10
1696540800000|2023-10-05 21:20:00|26.82|25.42|26.79|25.39|26.82|25.42|26.79|25.39|4
1696541100000|2023-10-05 21:25:00|26.78|25.38|26.8|25.4|26.8|25.4|26.78|25.38|7
1696541400000|2023-10-05 21:30:00|26.81|25.41|26.77|25.37|26.81|25.41|26.77|25.37|25
1696541700000|2023-10-05 21:35:00|26.76|25.36|26.72|25.32|26.76|25.36|26.72|25.32|21
1696542000000|2023-10-05 21:40:00|26.71|25.31|26.68|25.28|26.71|25.31|26.68|25.28|4
1696542300000|2023-10-05 21:45:00|26.69|25.29|26.71|25.31|26.72|25.32|26.69|25.29|7
1696542600000|2023-10-05 21:50:00|26.7|25.3|26.71|25.31|26.71|25.31|26.69|25.29|4
1696542900000|2023-10-05 21:55:00|26.72|25.32|26.71|25.31|26.73|25.33|26.71|25.31|4
1696543200000|2023-10-05 22:00:00|26.7|25.3|26.65|25.25|26.71|25.31|26.65|25.25|8
1696543500000|2023-10-05 22:05:00|26.64|25.24|26.68|25.28|26.69|25.29|26.64|25.24|9
1696543800000|2023-10-05 22:10:00|26.67|25.27|26.67|25.27|26.69|25.29|26.66|25.26|9
1696544100000|2023-10-05 22:15:00|26.68|25.28|26.68|25.28|26.7|25.3|26.68|25.28|7
1696544400000|2023-10-05 22:20:00|26.67|25.27|26.69|25.29|26.69|25.29|26.64|25.24|13
1696544700000|2023-10-05 22:25:00|26.68|25.28|26.72|25.32|26.72|25.32|26.67|25.27|11
1696545000000|2023-10-05 22:30:00|26.73|25.33|26.73|25.33|26.73|25.33|26.7|25.3|11
1696545300000|2023-10-05 22:35:00|26.74|25.34|26.72|25.32|26.74|25.34|26.72|25.32|13
1696545600000|2023-10-05 22:40:00|26.73|25.33|26.74|25.34|26.74|25.34|26.73|25.33|4
1696545900000|2023-10-05 22:45:00|26.75|25.35|26.76|25.36|26.76|25.36|26.74|25.34|6
1696546200000|2023-10-05 22:50:00|26.75|25.35|26.74|25.34|26.75|25.35|26.74|25.34|4
1696546500000|2023-10-05 22:55:00|26.75|25.35|26.77|25.37|26.77|25.37|26.74|25.34|7
1696546800000|2023-10-05 23:00:00|26.78|25.38|26.79|25.39|26.79|25.39|26.78|25.38|4
1696547100000|2023-10-05 23:05:00|26.78|25.38|26.79|25.39|26.79|25.39|26.78|25.38|6
1696547400000|2023-10-05 23:10:00|26.78|25.38|26.74|25.34|26.78|25.38|26.74|25.34|11
1696547700000|2023-10-05 23:15:00|26.72|25.32|26.73|25.33|26.73|25.33|26.71|25.31|12
1696548000000|2023-10-05 23:20:00|26.74|25.34|26.75|25.35|26.75|25.35|26.72|25.32|12
1696548300000|2023-10-05 23:25:00|26.76|25.36|26.73|25.33|26.76|25.36|26.73|25.33|30
1696548600000|2023-10-05 23:30:00|26.72|25.32|26.71|25.31|26.73|25.33|26.71|25.31|12
1696548900000|2023-10-05 23:35:00|26.7|25.3|26.69|25.29|26.71|25.31|26.67|25.27|22
1696549200000|2023-10-05 23:40:00|26.7|25.3|26.72|25.32|26.72|25.32|26.7|25.3|3
1696549500000|2023-10-05 23:45:00|26.71|25.31|26.69|25.29|26.72|25.32|26.67|25.27|15
1696549800000|2023-10-05 23:50:00|26.7|25.3|26.71|25.31|26.73|25.33|26.7|25.3|18
1696550100000|2023-10-05 23:55:00|26.7|25.3|26.73|25.33|26.73|25.33|26.7|25.3|10
1696550400000|2023-10-06 00:00:00|26.74|25.34|26.79|25.39|26.79|25.39|26.73|25.33|24
1696550700000|2023-10-06 00:05:00|26.78|25.38|26.81|25.41|26.84|25.44|26.75|25.35|24
1696551000000|2023-10-06 00:10:00|26.8|25.4|26.82|25.42|26.82|25.42|26.79|25.39|13
1696551300000|2023-10-06 00:15:00|26.81|25.41|26.81|25.41|26.82|25.42|26.79|25.39|31
1696551600000|2023-10-06 00:20:00|26.82|25.42|26.86|25.46|26.86|25.46|26.81|25.41|11
1696551900000|2023-10-06 00:25:00|26.87|25.47|26.88|25.48|26.89|25.49|26.87|25.47|8
1696552200000|2023-10-06 00:30:00|26.87|25.47|26.89|25.49|26.89|25.49|26.86|25.46|5
1696552500000|2023-10-06 00:35:00|26.9|25.5|26.89|25.49|26.9|25.5|26.89|25.49|8
1696552800000|2023-10-06 00:40:00|26.88|25.48|26.85|25.45|26.88|25.48|26.84|25.44|20
1696553100000|2023-10-06 00:45:00|26.86|25.46|26.88|25.48|26.89|25.49|26.86|25.46|11
1696553400000|2023-10-06 00:50:00|26.87|25.47|26.9|25.5|26.9|25.5|26.87|25.47|6
1696553700000|2023-10-06 00:55:00|26.92|25.52|26.92|25.52|26.93|25.53|26.91|25.51|25
1696554000000|2023-10-06 01:00:00|26.93|25.53|26.99|25.59|26.99|25.59|26.92|25.52|13
1696554300000|2023-10-06 01:05:00|26.98|25.58|27|25.6|27|25.6|26.97|25.57|9
1696554600000|2023-10-06 01:10:00|26.99|25.59|26.99|25.59|27|25.6|26.98|25.58|5
1696554900000|2023-10-06 01:15:00|27|25.6|27|25.6|27|25.6|26.99|25.59|9
1696555500000|2023-10-06 01:25:00|26.99|25.59|26.98|25.58|27|25.6|26.98|25.58|4
1696555800000|2023-10-06 01:30:00|26.99|25.59|27.01|25.61|27.02|25.62|26.98|25.58|7
1696556100000|2023-10-06 01:35:00|27.02|25.62|27.04|25.64|27.05|25.65|27.01|25.61|11
1696556400000|2023-10-06 01:40:00|27.03|25.63|27.02|25.62|27.04|25.64|27.02|25.62|10
1696556700000|2023-10-06 01:45:00|27.03|25.63|27.04|25.64|27.05|25.65|27.03|25.63|4
1696557000000|2023-10-06 01:50:00|27.03|25.63|27.02|25.62|27.03|25.63|27.01|25.61|8
1696557300000|2023-10-06 01:55:00|27.01|25.61|26.98|25.58|27.02|25.62|26.98|25.58|11
1696557600000|2023-10-06 02:00:00|26.99|25.59|27.05|25.65|27.05|25.65|26.99|25.59|27
1696557900000|2023-10-06 02:05:00|27.04|25.64|27.05|25.65|27.06|25.66|27.04|25.64|36
1696558200000|2023-10-06 02:10:00|27.04|25.64|27.01|25.61|27.05|25.65|27.01|25.61|22
1696558500000|2023-10-06 02:15:00|27.02|25.62|27.02|25.62|27.03|25.63|27.02|25.62|3
1696558800000|2023-10-06 02:20:00|27.03|25.63|27.05|25.65|27.05|25.65|27.03|25.63|9
1696559100000|2023-10-06 02:25:00|27.06|25.66|27.1|25.7|27.1|25.7|27.05|25.65|7
1696559400000|2023-10-06 02:30:00|27.09|25.69|27.07|25.67|27.09|25.69|27.07|25.67|5
1696559700000|2023-10-06 02:35:00|27.06|25.66|27.05|25.65|27.07|25.67|27.05|25.65|10
1696560000000|2023-10-06 02:40:00|27.04|25.64|27.01|25.61|27.04|25.64|27.01|25.61|22
1696560300000|2023-10-06 02:45:00|27|25.6|27.01|25.61|27.01|25.61|26.99|25.59|14
1696560600000|2023-10-06 02:50:00|27.02|25.62|27.02|25.62|27.03|25.63|27.02|25.62|3
1696560900000|2023-10-06 02:55:00|27.01|25.61|27|25.6|27.01|25.61|26.99|25.59|8
1696561200000|2023-10-06 03:00:00|26.99|25.59|26.97|25.57|26.99|25.59|26.97|25.57|11
1696561500000|2023-10-06 03:05:00|26.98|25.58|26.97|25.57|26.98|25.58|26.96|25.56|8
1696561800000|2023-10-06 03:10:00|26.96|25.56|26.95|25.55|26.97|25.57|26.95|25.55|4
1696562100000|2023-10-06 03:15:00|26.94|25.54|26.94|25.54|26.94|25.54|26.94|25.54|1
1696562400000|2023-10-06 03:20:00|26.93|25.53|26.91|25.51|26.93|25.53|26.91|25.51|5
1696562700000|2023-10-06 03:25:00|26.92|25.52|26.92|25.52|26.92|25.52|26.92|25.52|1
1696563000000|2023-10-06 03:30:00|26.91|25.51|26.92|25.52|26.92|25.52|26.91|25.51|12
1696563300000|2023-10-06 03:35:00|26.91|25.51|26.88|25.48|26.91|25.51|26.88|25.48|12
1696563600000|2023-10-06 03:40:00|26.89|25.49|26.93|25.53|26.93|25.53|26.89|25.49|29
1696563900000|2023-10-06 03:45:00|26.92|25.52|26.93|25.53|26.94|25.54|26.92|25.52|8
1696564200000|2023-10-06 03:50:00|26.92|25.52|26.9|25.5|26.92|25.52|26.89|25.49|5
1696564500000|2023-10-06 03:55:00|26.91|25.51|26.91|25.51|26.92|25.52|26.91|25.51|3
1696564800000|2023-10-06 04:00:00|26.92|25.52|26.93|25.53|26.94|25.54|26.92|25.52|8
1696565100000|2023-10-06 04:05:00|26.92|25.52|26.91|25.51|26.93|25.53|26.9|25.5|8
1696565400000|2023-10-06 04:10:00|26.9|25.5|26.91|25.51|26.92|25.52|26.9|25.5|4
1696565700000|2023-10-06 04:15:00|26.9|25.5|26.87|25.47|26.9|25.5|26.87|25.47|6
1696566000000|2023-10-06 04:20:00|26.88|25.48|26.9|25.5|26.9|25.5|26.87|25.47|5
1696566300000|2023-10-06 04:25:00|26.91|25.51|26.89|25.49|26.91|25.51|26.89|25.49|3
1696566600000|2023-10-06 04:30:00|26.88|25.48|26.87|25.47|26.89|25.49|26.87|25.47|10
1696566900000|2023-10-06 04:35:00|26.88|25.48|26.88|25.48|26.88|25.48|26.87|25.47|7
1696567200000|2023-10-06 04:40:00|26.89|25.49|26.87|25.47|26.89|25.49|26.87|25.47|5
1696567500000|2023-10-06 04:45:00|26.88|25.48|26.86|25.46|26.88|25.48|26.86|25.46|3
1696567800000|2023-10-06 04:50:00|26.85|25.45|26.85|25.45|26.87|25.47|26.85|25.45|9
1696568100000|2023-10-06 04:55:00|26.86|25.46|26.86|25.46|26.87|25.47|26.86|25.46|3
1696568400000|2023-10-06 05:00:00|26.87|25.47|26.83|25.43|26.87|25.47|26.83|25.43|7
1696568700000|2023-10-06 05:05:00|26.84|25.44|26.83|25.43|26.84|25.44|26.82|25.42|6
1696569000000|2023-10-06 05:10:00|26.82|25.42|26.81|25.41|26.82|25.42|26.81|25.41|12
1696569300000|2023-10-06 05:15:00|26.82|25.42|26.83|25.43|26.83|25.43|26.82|25.42|4
1696569600000|2023-10-06 05:20:00|26.84|25.44|26.86|25.46|26.86|25.46|26.84|25.44|3
1696569900000|2023-10-06 05:25:00|26.87|25.47|26.9|25.5|26.9|25.5|26.87|25.47|6
1696570200000|2023-10-06 05:30:00|26.91|25.51|26.94|25.54|26.94|25.54|26.91|25.51|6
1696570500000|2023-10-06 05:35:00|26.95|25.55|26.97|25.57|26.97|25.57|26.95|25.55|5
1696570800000|2023-10-06 05:40:00|26.98|25.58|26.97|25.57|26.99|25.59|26.97|25.57|22
1696571100000|2023-10-06 05:45:00|26.98|25.58|26.96|25.56|26.98|25.58|26.96|25.56|9
1696571400000|2023-10-06 05:50:00|26.97|25.57|26.99|25.59|27|25.6|26.97|25.57|15
1696571700000|2023-10-06 05:55:00|26.98|25.58|27.01|25.61|27.01|25.61|26.97|25.57|22
1696572000000|2023-10-06 06:00:00|27.02|25.62|27.01|25.61|27.03|25.63|27.01|25.61|10
1696572300000|2023-10-06 06:05:00|27|25.6|26.97|25.57|27|25.6|26.97|25.57|8
1696572600000|2023-10-06 06:10:00|26.98|25.58|26.99|25.59|26.99|25.59|26.98|25.58|2
1696572900000|2023-10-06 06:15:00|27|25.6|27.01|25.61|27.02|25.62|27|25.6|4
1696573200000|2023-10-06 06:20:00|27.02|25.62|27.04|25.64|27.04|25.64|27.02|25.62|3
1696573500000|2023-10-06 06:25:00|27.03|25.63|27.02|25.62|27.03|25.63|27.01|25.61|6
1696573800000|2023-10-06 06:30:00|27.03|25.63|26.97|25.57|27.03|25.63|26.97|25.57|7
1696574100000|2023-10-06 06:35:00|26.96|25.56|26.91|25.51|26.96|25.56|26.89|25.49|12
1696574400000|2023-10-06 06:40:00|26.92|25.52|26.87|25.47|26.92|25.52|26.86|25.46|15
1696574700000|2023-10-06 06:45:00|26.88|25.48|26.91|25.51|26.91|25.51|26.88|25.48|6
1696575000000|2023-10-06 06:50:00|26.92|25.52|26.95|25.55|26.95|25.55|26.92|25.52|16
1696575300000|2023-10-06 06:55:00|26.94|25.54|26.92|25.52|26.95|25.55|26.92|25.52|7
1696575600000|2023-10-06 07:00:00|26.91|25.51|26.95|25.55|26.95|25.55|26.9|25.5|33
1696575900000|2023-10-06 07:05:00|26.94|25.54|26.96|25.56|26.96|25.56|26.94|25.54|7
1696576200000|2023-10-06 07:10:00|26.97|25.57|26.99|25.59|26.99|25.59|26.96|25.56|17
1696576500000|2023-10-06 07:15:00|27|25.6|27|25.6|27.02|25.62|27|25.6|5
1696576800000|2023-10-06 07:20:00|27.01|25.61|27.03|25.63|27.04|25.64|27.01|25.61|9
1696577100000|2023-10-06 07:25:00|27.02|25.62|27.01|25.61|27.04|25.64|27.01|25.61|6
1696577400000|2023-10-06 07:30:00|27.02|25.62|27.03|25.63|27.04|25.64|27.02|25.62|6
1696577700000|2023-10-06 07:35:00|27.02|25.62|27.05|25.65|27.07|25.67|27.02|25.62|14
1696578000000|2023-10-06 07:40:00|27.04|25.64|27.06|25.66|27.07|25.67|27.04|25.64|15
1696578300000|2023-10-06 07:45:00|27.07|25.67|27.07|25.67|27.08|25.68|27.04|25.64|17
1696578600000|2023-10-06 07:50:00|27.06|25.66|27.07|25.67|27.09|25.69|27.06|25.66|10
1696578900000|2023-10-06 07:55:00|27.08|25.68|27.08|25.68|27.09|25.69|27.07|25.67|7
1696579200000|2023-10-06 08:00:00|27.07|25.67|27.07|25.67|27.09|25.69|27.07|25.67|7
1696579500000|2023-10-06 08:05:00|27.06|25.66|27.08|25.68|27.09|25.69|27.06|25.66|11
1696579800000|2023-10-06 08:10:00|27.09|25.69|27.09|25.69|27.09|25.69|27.08|25.68|7
1696580100000|2023-10-06 08:15:00|27.08|25.68|27.06|25.66|27.08|25.68|27.06|25.66|11
1696580400000|2023-10-06 08:20:00|27.05|25.65|27.07|25.67|27.07|25.67|27.05|25.65|9
1696580700000|2023-10-06 08:25:00|27.08|25.68|27.09|25.69|27.1|25.7|27.08|25.68|6
1696581000000|2023-10-06 08:30:00|27.1|25.7|27.03|25.63|27.1|25.7|27.03|25.63|12
1696581300000|2023-10-06 08:35:00|27.04|25.64|27.04|25.64|27.05|25.65|27.02|25.62|9
1696581600000|2023-10-06 08:40:00|27.05|25.65|27.05|25.65|27.06|25.66|27.04|25.64|13
1696581900000|2023-10-06 08:45:00|27.06|25.66|27.07|25.67|27.08|25.68|27.06|25.66|8
1696582200000|2023-10-06 08:50:00|27.06|25.66|27.06|25.66|27.07|25.67|27.06|25.66|3
1696582500000|2023-10-06 08:55:00|27.05|25.65|27.05|25.65|27.05|25.65|27.04|25.64|3
1696582800000|2023-10-06 09:00:00|27.06|25.66|27.06|25.66|27.07|25.67|27.05|25.65|5
1696583100000|2023-10-06 09:05:00|27.07|25.67|27.12|25.72|27.12|25.72|27.06|25.66|10
1696583400000|2023-10-06 09:10:00|27.13|25.73|27.15|25.75|27.16|25.76|27.13|25.73|10
1696583700000|2023-10-06 09:15:00|27.16|25.76|27.17|25.77|27.17|25.77|27.16|25.76|2
1696584000000|2023-10-06 09:20:00|27.18|25.78|27.17|25.77|27.18|25.78|27.15|25.75|10
1696584300000|2023-10-06 09:25:00|27.18|25.78|27.18|25.78|27.19|25.79|27.17|25.77|7
1696584600000|2023-10-06 09:30:00|27.17|25.77|27.15|25.75|27.18|25.78|27.14|25.74|25
1696584900000|2023-10-06 09:35:00|27.14|25.74|27.16|25.76|27.16|25.76|27.14|25.74|7
1696585200000|2023-10-06 09:40:00|27.15|25.75|27.1|25.7|27.15|25.75|27.1|25.7|8
1696585500000|2023-10-06 09:45:00|27.09|25.69|27.11|25.71|27.11|25.71|27.08|25.68|11
1696585800000|2023-10-06 09:50:00|27.1|25.7|27.06|25.66|27.1|25.7|27.06|25.66|5
1696586100000|2023-10-06 09:55:00|27.07|25.67|27.12|25.72|27.12|25.72|27.07|25.67|6
1696586400000|2023-10-06 10:00:00|27.13|25.73|27.13|25.73|27.13|25.73|27.13|25.73|1
1696586700000|2023-10-06 10:05:00|27.12|25.72|27.13|25.73|27.13|25.73|27.12|25.72|4
1696587000000|2023-10-06 10:10:00|27.14|25.74|27.15|25.75|27.15|25.75|27.12|25.72|10
1696587600000|2023-10-06 10:20:00|27.19|25.79|27.2|25.8|27.2|25.8|27.18|25.78|10
1696587900000|2023-10-06 10:25:00|27.19|25.79|27.19|25.79|27.2|25.8|27.18|25.78|29
1696588200000|2023-10-06 10:30:00|27.2|25.8|27.2|25.8|27.22|25.82|27.19|25.79|23
1696588500000|2023-10-06 10:35:00|27.21|25.81|27.21|25.81|27.22|25.82|27.2|25.8|13
1696588800000|2023-10-06 10:40:00|27.2|25.8|27.18|25.78|27.2|25.8|27.17|25.77|7
1696589100000|2023-10-06 10:45:00|27.17|25.77|27.15|25.75|27.17|25.77|27.14|25.74|7
1696589400000|2023-10-06 10:50:00|27.16|25.76|27.13|25.73|27.17|25.77|27.13|25.73|12
1696589700000|2023-10-06 10:55:00|27.12|25.72|27.09|25.69|27.12|25.72|27.09|25.69|6
1696590000000|2023-10-06 11:00:00|27.1|25.7|27.08|25.68|27.1|25.7|27.07|25.67|5
1696590300000|2023-10-06 11:05:00|27.09|25.69|27.08|25.68|27.12|25.72|27.08|25.68|14
1696590600000|2023-10-06 11:10:00|27.07|25.67|27.06|25.66|27.07|25.67|27.04|25.64|10
1696590900000|2023-10-06 11:15:00|27.07|25.67|27.07|25.67|27.07|25.67|27.05|25.65|7
1696591200000|2023-10-06 11:20:00|27.06|25.66|27.06|25.66|27.06|25.66|27.05|25.65|3
1696591500000|2023-10-06 11:25:00|27.07|25.67|27.06|25.66|27.08|25.68|27.04|25.64|8
1696591800000|2023-10-06 11:30:00|27.05|25.65|27.04|25.64|27.06|25.66|27.03|25.63|10
1696592100000|2023-10-06 11:35:00|27.05|25.65|27.07|25.67|27.07|25.67|27.05|25.65|3
1696592400000|2023-10-06 11:40:00|27.08|25.68|27.06|25.66|27.08|25.68|27.06|25.66|3
1696593000000|2023-10-06 11:50:00|27.05|25.65|27.07|25.67|27.08|25.68|27.05|25.65|5
1696593300000|2023-10-06 11:55:00|27.06|25.66|27.07|25.67|27.09|25.69|27.06|25.66|6
1696593600000|2023-10-06 12:00:00|27.08|25.68|27.08|25.68|27.08|25.68|27.07|25.67|7
1696593900000|2023-10-06 12:05:00|27.09|25.69|27.08|25.68|27.09|25.69|27.08|25.68|4
1696594200000|2023-10-06 12:10:00|27.07|25.67|27.06|25.66|27.07|25.67|27.05|25.65|4
1696594500000|2023-10-06 12:15:00|27.07|25.67|27.06|25.66|27.1|25.7|27.06|25.66|10
1696594800000|2023-10-06 12:20:00|27.05|25.65|27.03|25.63|27.05|25.65|27.03|25.63|11
1696595100000|2023-10-06 12:25:00|27.04|25.64|27|25.6|27.04|25.64|27|25.6|7
1696595400000|2023-10-06 12:30:00|26.99|25.59|26.92|25.52|27|25.6|26.9|25.5|59
1696595700000|2023-10-06 12:35:00|26.91|25.51|26.93|25.53|26.95|25.55|26.91|25.51|59
1696596000000|2023-10-06 12:40:00|26.94|25.54|26.9|25.5|26.94|25.54|26.9|25.5|25
1696596300000|2023-10-06 12:45:00|26.89|25.49|26.91|25.51|26.91|25.51|26.87|25.47|35
1696596600000|2023-10-06 12:50:00|26.9|25.5|26.9|25.5|26.91|25.51|26.86|25.46|35
1696596900000|2023-10-06 12:55:00|26.89|25.49|26.82|25.42|26.91|25.51|26.79|25.39|58
1696597200000|2023-10-06 13:00:00|26.81|25.41|26.88|25.48|26.9|25.5|26.77|25.37|42
1696597500000|2023-10-06 13:05:00|26.89|25.49|26.95|25.55|26.96|25.56|26.89|25.49|19
1696597800000|2023-10-06 13:10:00|26.94|25.54|26.93|25.53|26.94|25.54|26.91|25.51|10
1696598100000|2023-10-06 13:15:00|26.94|25.54|26.95|25.55|26.96|25.56|26.92|25.52|14
1696598400000|2023-10-06 13:20:00|26.94|25.54|26.91|25.51|26.94|25.54|26.88|25.48|12
1696598700000|2023-10-06 13:25:00|26.92|25.52|26.91|25.51|26.92|25.52|26.89|25.49|18
1696599000000|2023-10-06 13:30:00|26.92|25.52|27.02|25.62|27.04|25.64|26.9|25.5|57
1696599300000|2023-10-06 13:35:00|27.01|25.61|26.94|25.54|27.02|25.62|26.93|25.53|28
1696599600000|2023-10-06 13:40:00|26.93|25.53|26.93|25.53|26.97|25.57|26.92|25.52|23
1696599900000|2023-10-06 13:45:00|26.94|25.54|26.88|25.48|26.95|25.55|26.87|25.47|26
1696600200000|2023-10-06 13:50:00|26.87|25.47|26.87|25.47|26.9|25.5|26.86|25.46|25
1696600500000|2023-10-06 13:55:00|26.86|25.46|26.89|25.49|26.89|25.49|26.84|25.44|42
1696600800000|2023-10-06 14:00:00|26.88|25.48|26.86|25.46|26.9|25.5|26.86|25.46|31
1696601100000|2023-10-06 14:05:00|26.85|25.45|26.85|25.45|26.87|25.47|26.84|25.44|27
1696601400000|2023-10-06 14:10:00|26.84|25.44|26.86|25.46|26.86|25.46|26.82|25.42|25
1696601700000|2023-10-06 14:15:00|26.87|25.47|26.87|25.47|26.88|25.48|26.86|25.46|5
1696602000000|2023-10-06 14:20:00|26.86|25.46|26.88|25.48|26.88|25.48|26.82|25.42|29
1696602300000|2023-10-06 14:25:00|26.89|25.49|26.92|25.52|26.93|25.53|26.89|25.49|16
1696602600000|2023-10-06 14:30:00|26.93|25.53|26.93|25.53|26.96|25.56|26.92|25.52|25
1696602900000|2023-10-06 14:35:00|26.92|25.52|26.97|25.57|26.97|25.57|26.91|25.51|30
1696603200000|2023-10-06 14:40:00|26.96|25.56|26.95|25.55|26.97|25.57|26.94|25.54|16
1696603500000|2023-10-06 14:45:00|26.96|25.56|26.97|25.57|26.98|25.58|26.94|25.54|24
1696603800000|2023-10-06 14:50:00|26.98|25.58|26.99|25.59|27|25.6|26.98|25.58|10
1696604100000|2023-10-06 14:55:00|27|25.6|26.97|25.57|27|25.6|26.96|25.56|16
1696604400000|2023-10-06 15:00:00|26.96|25.56|27|25.6|27|25.6|26.96|25.56|27
1696604700000|2023-10-06 15:05:00|27.01|25.61|27.02|25.62|27.02|25.62|27|25.6|8
1696605000000|2023-10-06 15:10:00|27.03|25.63|27.05|25.65|27.05|25.65|27.02|25.62|13
1696605300000|2023-10-06 15:15:00|27.06|25.66|26.98|25.58|27.07|25.67|26.98|25.58|21
1696605600000|2023-10-06 15:20:00|26.99|25.59|27.02|25.62|27.03|25.63|26.99|25.59|16
1696605900000|2023-10-06 15:25:00|27.03|25.63|27.1|25.7|27.1|25.7|27.02|25.62|18
1696606200000|2023-10-06 15:30:00|27.11|25.71|27.14|25.74|27.17|25.77|27.11|25.71|90
1696606500000|2023-10-06 15:35:00|27.15|25.75|27.15|25.75|27.17|25.77|27.13|25.73|65
1696606800000|2023-10-06 15:40:00|27.16|25.76|27.17|25.77|27.18|25.78|27.15|25.75|46
1696607100000|2023-10-06 15:45:00|27.18|25.78|27.19|25.79|27.2|25.8|27.16|25.76|38
1696607400000|2023-10-06 15:50:00|27.2|25.8|27.14|25.74|27.23|25.83|27.14|25.74|58
1696607700000|2023-10-06 15:55:00|27.15|25.75|27.13|25.73|27.16|25.76|27.12|25.72|31
1696608000000|2023-10-06 16:00:00|27.14|25.74|27.16|25.76|27.2|25.8|27.14|25.74|18
1696608300000|2023-10-06 16:05:00|27.15|25.75|27.16|25.76|27.19|25.79|27.15|25.75|20
1696608600000|2023-10-06 16:10:00|27.17|25.77|27.12|25.72|27.18|25.78|27.11|25.71|18
1696608900000|2023-10-06 16:15:00|27.11|25.71|27.12|25.72|27.14|25.74|27.09|25.69|49
1696609200000|2023-10-06 16:20:00|27.13|25.73|27.14|25.74|27.14|25.74|27.11|25.71|18
1696609800000|2023-10-06 16:30:00|27.17|25.77|27.15|25.75|27.17|25.77|27.15|25.75|9
1696610100000|2023-10-06 16:35:00|27.16|25.76|27.2|25.8|27.2|25.8|27.16|25.76|7
1696610400000|2023-10-06 16:40:00|27.21|25.81|27.26|25.86|27.26|25.86|27.2|25.8|30
1696610700000|2023-10-06 16:45:00|27.25|25.85|27.22|25.82|27.27|25.87|27.22|25.82|8
1696611000000|2023-10-06 16:50:00|27.23|25.83|27.27|25.87|27.27|25.87|27.23|25.83|11
1696611300000|2023-10-06 16:55:00|27.28|25.88|27.27|25.87|27.28|25.88|27.27|25.87|6
1696611600000|2023-10-06 17:00:00|27.28|25.88|27.28|25.88|27.29|25.89|27.28|25.88|3
1696611900000|2023-10-06 17:05:00|27.27|25.87|27.25|25.85|27.27|25.87|27.23|25.83|27
1696612200000|2023-10-06 17:10:00|27.24|25.84|27.22|25.82|27.24|25.84|27.19|25.79|11
1696612500000|2023-10-06 17:15:00|27.23|25.83|27.24|25.84|27.24|25.84|27.22|25.82|12
1696612800000|2023-10-06 17:20:00|27.25|25.85|27.26|25.86|27.27|25.87|27.24|25.84|12
1696613100000|2023-10-06 17:25:00|27.25|25.85|27.27|25.87|27.27|25.87|27.25|25.85|9
1696613400000|2023-10-06 17:30:00|27.28|25.88|27.31|25.91|27.31|25.91|27.27|25.87|54
1696613700000|2023-10-06 17:35:00|27.32|25.92|27.3|25.9|27.32|25.92|27.29|25.89|31
1696614000000|2023-10-06 17:40:00|27.29|25.89|27.3|25.9|27.3|25.9|27.28|25.88|18
1696614300000|2023-10-06 17:45:00|27.29|25.89|27.27|25.87|27.3|25.9|27.26|25.86|87
1696614600000|2023-10-06 17:50:00|27.28|25.88|27.32|25.92|27.32|25.92|27.27|25.87|25
1696614900000|2023-10-06 17:55:00|27.31|25.91|27.31|25.91|27.32|25.92|27.29|25.89|11
1696615200000|2023-10-06 18:00:00|27.32|25.92|27.31|25.91|27.32|25.92|27.31|25.91|26
1696615500000|2023-10-06 18:05:00|27.3|25.9|27.25|25.85|27.3|25.9|27.24|25.84|12
1696615800000|2023-10-06 18:10:00|27.24|25.84|27.25|25.85|27.27|25.87|27.24|25.84|8
1696616100000|2023-10-06 18:15:00|27.24|25.84|27.21|25.81|27.24|25.84|27.2|25.8|10
1696616400000|2023-10-06 18:20:00|27.22|25.82|27.21|25.81|27.23|25.83|27.21|25.81|14
1696616700000|2023-10-06 18:25:00|27.22|25.82|27.24|25.84|27.24|25.84|27.21|25.81|21
1696617000000|2023-10-06 18:30:00|27.23|25.83|27.22|25.82|27.23|25.83|27.22|25.82|2
1696617300000|2023-10-06 18:35:00|27.21|25.81|27.23|25.83|27.23|25.83|27.21|25.81|9
1696617600000|2023-10-06 18:40:00|27.24|25.84|27.22|25.82|27.24|25.84|27.22|25.82|3
1696617900000|2023-10-06 18:45:00|27.21|25.81|27.21|25.81|27.21|25.81|27.19|25.79|7
1696618200000|2023-10-06 18:50:00|27.22|25.82|27.23|25.83|27.25|25.85|27.22|25.82|6
1696618500000|2023-10-06 18:55:00|27.24|25.84|27.29|25.89|27.31|25.91|27.24|25.84|24
1696618800000|2023-10-06 19:00:00|27.28|25.88|27.28|25.88|27.3|25.9|27.28|25.88|13
1696619100000|2023-10-06 19:05:00|27.29|25.89|27.28|25.88|27.3|25.9|27.28|25.88|6
1696619400000|2023-10-06 19:10:00|27.29|25.89|27.3|25.9|27.3|25.9|27.28|25.88|6
1696619700000|2023-10-06 19:15:00|27.31|25.91|27.31|25.91|27.32|25.92|27.31|25.91|37
1696620000000|2023-10-06 19:20:00|27.32|25.92|27.3|25.9|27.32|25.92|27.3|25.9|11
1696620300000|2023-10-06 19:25:00|27.31|25.91|27.33|25.93|27.35|25.95|27.3|25.9|21
1696620600000|2023-10-06 19:30:00|27.32|25.92|27.34|25.94|27.35|25.95|27.32|25.92|9
1696620900000|2023-10-06 19:35:00|27.33|25.93|27.31|25.91|27.34|25.94|27.31|25.91|7
1696621200000|2023-10-06 19:40:00|27.32|25.92|27.28|25.88|27.32|25.92|27.28|25.88|9
1696621500000|2023-10-06 19:45:00|27.27|25.87|27.28|25.88|27.28|25.88|27.27|25.87|2
1696621800000|2023-10-06 19:50:00|27.29|25.89|27.29|25.89|27.29|25.89|27.28|25.88|3
1696622100000|2023-10-06 19:55:00|27.3|25.9|27.27|25.87|27.3|25.9|27.27|25.87|4
1696622400000|2023-10-06 20:00:00|27.28|25.88|27.27|25.87|27.29|25.89|27.26|25.86|8
1696622700000|2023-10-06 20:05:00|27.26|25.86|27.25|25.85|27.28|25.88|27.23|25.83|10
1696623000000|2023-10-06 20:10:00|27.26|25.86|27.28|25.88|27.3|25.9|27.26|25.86|9
1696623300000|2023-10-06 20:15:00|27.29|25.89|27.28|25.88|27.29|25.89|27.28|25.88|4
1696623600000|2023-10-06 20:20:00|27.29|25.89|27.3|25.9|27.3|25.9|27.28|25.88|62
1696623900000|2023-10-06 20:25:00|27.31|25.91|27.27|25.87|27.33|25.93|27.27|25.87|17
1696624200000|2023-10-06 20:30:00|27.28|25.88|27.27|25.87|27.28|25.88|27.26|25.86|26
1696624500000|2023-10-06 20:35:00|27.26|25.86|27.27|25.87|27.27|25.87|27.26|25.86|40
1696624800000|2023-10-06 20:40:00|27.26|25.86|27.25|25.85|27.27|25.87|27.24|25.84|14
1696625100000|2023-10-06 20:45:00|27.24|25.84|27.25|25.85|27.28|25.88|27.24|25.84|62
1696625400000|2023-10-06 20:50:00|27.26|25.86|27.24|25.84|27.27|25.87|27.24|25.84|29
1696625700000|2023-10-06 20:55:00|27.25|25.85|27.24|25.84|27.25|25.85|27.24|25.84|20
1696662000000|2023-10-07 07:00:00|26.87|25.47|26.85|25.45|26.88|25.48|26.84|25.44|25
1696662300000|2023-10-07 07:05:00|26.84|25.44|26.84|25.44|26.86|25.46|26.84|25.44|7
1696662600000|2023-10-07 07:10:00|26.85|25.45|26.81|25.41|26.85|25.45|26.81|25.41|19
1696662900000|2023-10-07 07:15:00|26.82|25.42|26.81|25.41|26.82|25.42|26.8|25.4|16
1696663200000|2023-10-07 07:20:00|26.82|25.42|26.81|25.41|26.82|25.42|26.8|25.4|18
1696663500000|2023-10-07 07:25:00|26.82|25.42|26.84|25.44|26.84|25.44|26.8|25.4|15
1696663800000|2023-10-07 07:30:00|26.85|25.45|26.8|25.4|26.85|25.45|26.8|25.4|8
1696664100000|2023-10-07 07:35:00|26.81|25.41|26.79|25.39|26.81|25.41|26.79|25.39|3
1696664400000|2023-10-07 07:40:00|26.8|25.4|26.78|25.38|26.8|25.4|26.78|25.38|15
1696664700000|2023-10-07 07:45:00|26.77|25.37|26.76|25.36|26.77|25.37|26.75|25.35|14
1696665000000|2023-10-07 07:50:00|26.77|25.37|26.76|25.36|26.77|25.37|26.75|25.35|38
1696665300000|2023-10-07 07:55:00|26.77|25.37|26.75|25.35|26.77|25.37|26.74|25.34|21
1696665600000|2023-10-07 08:00:00|26.74|25.34|26.74|25.34|26.75|25.35|26.74|25.34|9
1696665900000|2023-10-07 08:05:00|26.73|25.33|26.74|25.34|26.74|25.34|26.73|25.33|28
1696666200000|2023-10-07 08:10:00|26.75|25.35|26.76|25.36|26.77|25.37|26.75|25.35|6
1696666500000|2023-10-07 08:15:00|26.77|25.37|26.83|25.43|26.84|25.44|26.76|25.36|13
1696666800000|2023-10-07 08:20:00|26.82|25.42|26.82|25.42|26.82|25.42|26.81|25.41|31
1696667100000|2023-10-07 08:25:00|26.83|25.43|26.82|25.42|26.83|25.43|26.81|25.41|34
1696667400000|2023-10-07 08:30:00|26.83|25.43|26.86|25.46|26.86|25.46|26.83|25.43|10
1696667700000|2023-10-07 08:35:00|26.87|25.47|26.86|25.46|26.87|25.47|26.85|25.45|22
1696668000000|2023-10-07 08:40:00|26.87|25.47|26.92|25.52|26.92|25.52|26.86|25.46|24
1696668300000|2023-10-07 08:45:00|26.91|25.51|26.89|25.49|26.91|25.51|26.88|25.48|13
1696668600000|2023-10-07 08:50:00|26.88|25.48|26.92|25.52|26.92|25.52|26.88|25.48|23
1696668900000|2023-10-07 08:55:00|26.91|25.51|26.91|25.51|26.92|25.52|26.9|25.5|5
1696669200000|2023-10-07 09:00:00|26.9|25.5|26.89|25.49|26.9|25.5|26.89|25.49|2
1696669500000|2023-10-07 09:05:00|26.88|25.48|26.87|25.47|26.89|25.49|26.86|25.46|16
1696669800000|2023-10-07 09:10:00|26.88|25.48|26.87|25.47|26.88|25.48|26.87|25.47|8
1696670100000|2023-10-07 09:15:00|26.88|25.48|26.86|25.46|26.88|25.48|26.86|25.46|31
1696670400000|2023-10-07 09:20:00|26.85|25.45|26.87|25.47|26.88|25.48|26.85|25.45|17
1696670700000|2023-10-07 09:25:00|26.88|25.48|26.87|25.47|26.88|25.48|26.86|25.46|8
1696671000000|2023-10-07 09:30:00|26.86|25.46|26.84|25.44|26.86|25.46|26.84|25.44|23
1696671300000|2023-10-07 09:35:00|26.85|25.45|26.84|25.44|26.85|25.45|26.84|25.44|2
1696671600000|2023-10-07 09:40:00|26.83|25.43|26.83|25.43|26.83|25.43|26.82|25.42|3
1696671900000|2023-10-07 09:45:00|26.84|25.44|26.82|25.42|26.84|25.44|26.82|25.42|5
1696672200000|2023-10-07 09:50:00|26.81|25.41|26.81|25.41|26.81|25.41|26.81|25.41|1
1696672500000|2023-10-07 09:55:00|26.82|25.42|26.82|25.42|26.83|25.43|26.82|25.42|3
1696672800000|2023-10-07 10:00:00|26.83|25.43|26.82|25.42|26.83|25.43|26.82|25.42|4
1696673100000|2023-10-07 10:05:00|26.83|25.43|26.83|25.43|26.83|25.43|26.82|25.42|39
1696673400000|2023-10-07 10:10:00|26.82|25.42|26.82|25.42|26.82|25.42|26.82|25.42|1
1696673700000|2023-10-07 10:15:00|26.81|25.41|26.81|25.41|26.82|25.42|26.81|25.41|25
1696674000000|2023-10-07 10:20:00|26.8|25.4|26.79|25.39|26.81|25.41|26.79|25.39|12
1696674300000|2023-10-07 10:25:00|26.78|25.38|26.79|25.39|26.79|25.39|26.78|25.38|2
1696674600000|2023-10-07 10:30:00|26.78|25.38|26.79|25.39|26.79|25.39|26.78|25.38|6
1696674900000|2023-10-07 10:35:00|26.78|25.38|26.77|25.37|26.78|25.38|26.76|25.36|10
1696675200000|2023-10-07 10:40:00|26.76|25.36|26.77|25.37|26.77|25.37|26.76|25.36|2
1696675500000|2023-10-07 10:45:00|26.78|25.38|26.76|25.36|26.78|25.38|26.75|25.35|19
1696675800000|2023-10-07 10:50:00|26.75|25.35|26.74|25.34|26.75|25.35|26.74|25.34|6
1696676100000|2023-10-07 10:55:00|26.75|25.35|26.73|25.33|26.75|25.35|26.73|25.33|13
1696676400000|2023-10-07 11:00:00|26.72|25.32|26.73|25.33|26.74|25.34|26.72|25.32|32
1696676700000|2023-10-07 11:05:00|26.74|25.34|26.71|25.31|26.74|25.34|26.7|25.3|18
1696677000000|2023-10-07 11:10:00|26.72|25.32|26.7|25.3|26.74|25.34|26.7|25.3|37
1696677300000|2023-10-07 11:15:00|26.71|25.31|26.67|25.27|26.71|25.31|26.67|25.27|57
1696677600000|2023-10-07 11:20:00|26.66|25.26|26.6|25.2|26.66|25.26|26.6|25.2|29
1696677900000|2023-10-07 11:25:00|26.61|25.21|26.58|25.18|26.61|25.21|26.57|25.17|18
1696678200000|2023-10-07 11:30:00|26.59|25.19|26.55|25.15|26.61|25.21|26.54|25.14|25
1696678500000|2023-10-07 11:35:00|26.56|25.16|26.55|25.15|26.56|25.16|26.53|25.13|36
1696678800000|2023-10-07 11:40:00|26.54|25.14|26.5|25.1|26.55|25.15|26.5|25.1|19
1696679100000|2023-10-07 11:45:00|26.51|25.11|26.51|25.11|26.52|25.12|26.49|25.09|39
1696679400000|2023-10-07 11:50:00|26.5|25.1|26.48|25.08|26.5|25.1|26.46|25.06|31
1696679700000|2023-10-07 11:55:00|26.47|25.07|26.48|25.08|26.48|25.08|26.46|25.06|6
1696680000000|2023-10-07 12:00:00|26.47|25.07|26.45|25.05|26.47|25.07|26.43|25.03|35
1696680300000|2023-10-07 12:05:00|26.46|25.06|26.5|25.1|26.52|25.12|26.45|25.05|29
1696680600000|2023-10-07 12:10:00|26.51|25.11|26.5|25.1|26.51|25.11|26.5|25.1|4
1696680900000|2023-10-07 12:15:00|26.51|25.11|26.54|25.14|26.54|25.14|26.51|25.11|20
1696681200000|2023-10-07 12:20:00|26.53|25.13|26.56|25.16|26.56|25.16|26.53|25.13|14
1696681500000|2023-10-07 12:25:00|26.57|25.17|26.54|25.14|26.58|25.18|26.53|25.13|34
1696681800000|2023-10-07 12:30:00|26.53|25.13|26.54|25.14|26.54|25.14|26.53|25.13|44
1696682100000|2023-10-07 12:35:00|26.53|25.13|26.54|25.14|26.55|25.15|26.53|25.13|8
1696682400000|2023-10-07 12:40:00|26.55|25.15|26.54|25.14|26.56|25.16|26.54|25.14|14
1696682700000|2023-10-07 12:45:00|26.53|25.13|26.54|25.14|26.55|25.15|26.53|25.13|18
1696683000000|2023-10-07 12:50:00|26.55|25.15|26.54|25.14|26.55|25.15|26.53|25.13|6
1696683300000|2023-10-07 12:55:00|26.55|25.15|26.55|25.15|26.55|25.15|26.54|25.14|23
1696683600000|2023-10-07 13:00:00|26.54|25.14|26.53|25.13|26.54|25.14|26.53|25.13|2
1696683900000|2023-10-07 13:05:00|26.54|25.14|26.54|25.14|26.55|25.15|26.53|25.13|11
1696684200000|2023-10-07 13:10:00|26.53|25.13|26.54|25.14|26.55|25.15|26.53|25.13|12
1696684500000|2023-10-07 13:15:00|26.55|25.15|26.55|25.15|26.56|25.16|26.54|25.14|19
1696684800000|2023-10-07 13:20:00|26.56|25.16|26.59|25.19|26.59|25.19|26.56|25.16|24
1696685100000|2023-10-07 13:25:00|26.58|25.18|26.56|25.16|26.59|25.19|26.56|25.16|21
1696685400000|2023-10-07 13:30:00|26.57|25.17|26.55|25.15|26.57|25.17|26.55|25.15|5
1696685700000|2023-10-07 13:35:00|26.56|25.16|26.56|25.16|26.56|25.16|26.55|25.15|3
1696686000000|2023-10-07 13:40:00|26.55|25.15|26.53|25.13|26.55|25.15|26.53|25.13|27
1696686300000|2023-10-07 13:45:00|26.52|25.12|26.52|25.12|26.53|25.13|26.5|25.1|15
1696686600000|2023-10-07 13:50:00|26.53|25.13|26.54|25.14|26.56|25.16|26.53|25.13|28
1696686900000|2023-10-07 13:55:00|26.55|25.15|26.55|25.15|26.56|25.16|26.54|25.14|53
1696687200000|2023-10-07 14:00:00|26.54|25.14|26.51|25.11|26.55|25.15|26.51|25.11|82
1696687500000|2023-10-07 14:05:00|26.5|25.1|26.51|25.11|26.51|25.11|26.49|25.09|8
1696687800000|2023-10-07 14:10:00|26.5|25.1|26.51|25.11|26.51|25.11|26.5|25.1|2
1696688100000|2023-10-07 14:15:00|26.5|25.1|26.5|25.1|26.51|25.11|26.5|25.1|7
1696688400000|2023-10-07 14:20:00|26.51|25.11|26.54|25.14|26.54|25.14|26.51|25.11|4
1696688700000|2023-10-07 14:25:00|26.53|25.13|26.51|25.11|26.54|25.14|26.51|25.11|11
1696689000000|2023-10-07 14:30:00|26.52|25.12|26.49|25.09|26.52|25.12|26.49|25.09|18
1696689300000|2023-10-07 14:35:00|26.5|25.1|26.5|25.1|26.5|25.1|26.49|25.09|17
1696689600000|2023-10-07 14:40:00|26.49|25.09|26.53|25.13|26.54|25.14|26.49|25.09|19
1696689900000|2023-10-07 14:45:00|26.52|25.12|26.55|25.15|26.56|25.16|26.52|25.12|26
1696690200000|2023-10-07 14:50:00|26.54|25.14|26.51|25.11|26.55|25.15|26.51|25.11|26
1696690500000|2023-10-07 14:55:00|26.5|25.1|26.55|25.15|26.55|25.15|26.5|25.1|14
1696690800000|2023-10-07 15:00:00|26.54|25.14|26.54|25.14|26.55|25.15|26.51|25.11|21
1696691100000|2023-10-07 15:05:00|26.53|25.13|26.53|25.13|26.54|25.14|26.52|25.12|37
1696691400000|2023-10-07 15:10:00|26.52|25.12|26.52|25.12|26.53|25.13|26.52|25.12|5
1696691700000|2023-10-07 15:15:00|26.53|25.13|26.55|25.15|26.56|25.16|26.53|25.13|7
1696692000000|2023-10-07 15:20:00|26.56|25.16|26.59|25.19|26.6|25.2|26.56|25.16|12
1696692300000|2023-10-07 15:25:00|26.6|25.2|26.62|25.22|26.63|25.23|26.6|25.2|9
1696692600000|2023-10-07 15:30:00|26.63|25.23|26.61|25.21|26.63|25.23|26.61|25.21|11
1696692900000|2023-10-07 15:35:00|26.6|25.2|26.56|25.16|26.6|25.2|26.56|25.16|7
1696693200000|2023-10-07 15:40:00|26.55|25.15|26.53|25.13|26.58|25.18|26.53|25.13|24
1696693500000|2023-10-07 15:45:00|26.54|25.14|26.56|25.16|26.56|25.16|26.53|25.13|9
1696693800000|2023-10-07 15:50:00|26.55|25.15|26.55|25.15|26.56|25.16|26.55|25.15|3
1696694100000|2023-10-07 15:55:00|26.56|25.16|26.6|25.2|26.6|25.2|26.55|25.15|41
1696694400000|2023-10-07 16:00:00|26.58|25.18|26.54|25.14|26.59|25.19|26.54|25.14|29
1696694700000|2023-10-07 16:05:00|26.53|25.13|26.54|25.14|26.55|25.15|26.53|25.13|12
1696695000000|2023-10-07 16:10:00|26.53|25.13|26.53|25.13|26.54|25.14|26.52|25.12|13
1696695300000|2023-10-07 16:15:00|26.52|25.12|26.55|25.15|26.56|25.16|26.52|25.12|28
1696695600000|2023-10-07 16:20:00|26.56|25.16|26.54|25.14|26.56|25.16|26.54|25.14|21
1696695900000|2023-10-07 16:25:00|26.53|25.13|26.57|25.17|26.57|25.17|26.53|25.13|41
1696696200000|2023-10-07 16:30:00|26.56|25.16|26.57|25.17|26.58|25.18|26.55|25.15|28
1696696500000|2023-10-07 16:35:00|26.58|25.18|26.61|25.21|26.61|25.21|26.57|25.17|8
1696696800000|2023-10-07 16:40:00|26.6|25.2|26.58|25.18|26.6|25.2|26.58|25.18|15
1696697100000|2023-10-07 16:45:00|26.59|25.19|26.6|25.2|26.6|25.2|26.58|25.18|24
1696697400000|2023-10-07 16:50:00|26.61|25.21|26.6|25.2|26.61|25.21|26.59|25.19|30
1696697700000|2023-10-07 16:55:00|26.59|25.19|26.59|25.19|26.6|25.2|26.59|25.19|5
1696698000000|2023-10-07 17:00:00|26.58|25.18|26.57|25.17|26.59|25.19|26.57|25.17|24
1696698300000|2023-10-07 17:05:00|26.56|25.16|26.57|25.17|26.57|25.17|26.56|25.16|4
1696698600000|2023-10-07 17:10:00|26.58|25.18|26.58|25.18|26.58|25.18|26.57|25.17|15
1696698900000|2023-10-07 17:15:00|26.59|25.19|26.58|25.18|26.59|25.19|26.57|25.17|8
1696699200000|2023-10-07 17:20:00|26.57|25.17|26.58|25.18|26.59|25.19|26.56|25.16|28
1696699500000|2023-10-07 17:25:00|26.59|25.19|26.61|25.21|26.61|25.21|26.59|25.19|13
1696699800000|2023-10-07 17:30:00|26.6|25.2|26.63|25.23|26.64|25.24|26.6|25.2|14
1696700100000|2023-10-07 17:35:00|26.64|25.24|26.64|25.24|26.65|25.25|26.63|25.23|7
1696700400000|2023-10-07 17:40:00|26.63|25.23|26.64|25.24|26.65|25.25|26.63|25.23|8
1696700700000|2023-10-07 17:45:00|26.63|25.23|26.62|25.22|26.63|25.23|26.61|25.21|16
1696701000000|2023-10-07 17:50:00|26.63|25.23|26.64|25.24|26.64|25.24|26.62|25.22|8
1696701300000|2023-10-07 17:55:00|26.65|25.25|26.62|25.22|26.65|25.25|26.62|25.22|12
1696701600000|2023-10-07 18:00:00|26.63|25.23|26.66|25.26|26.66|25.26|26.63|25.23|9
1696701900000|2023-10-07 18:05:00|26.65|25.25|26.66|25.26|26.66|25.26|26.65|25.25|30
1696702200000|2023-10-07 18:10:00|26.67|25.27|26.69|25.29|26.69|25.29|26.67|25.27|53
1696702500000|2023-10-07 18:15:00|26.7|25.3|26.67|25.27|26.7|25.3|26.67|25.27|10
1696702800000|2023-10-07 18:20:00|26.66|25.26|26.67|25.27|26.67|25.27|26.66|25.26|8
1696703100000|2023-10-07 18:25:00|26.66|25.26|26.63|25.23|26.66|25.26|26.63|25.23|36
1696703400000|2023-10-07 18:30:00|26.62|25.22|26.59|25.19|26.63|25.23|26.59|25.19|10
1696703700000|2023-10-07 18:35:00|26.6|25.2|26.59|25.19|26.6|25.2|26.58|25.18|10
1696704000000|2023-10-07 18:40:00|26.6|25.2|26.58|25.18|26.6|25.2|26.57|25.17|19
1696704300000|2023-10-07 18:45:00|26.59|25.19|26.56|25.16|26.59|25.19|26.56|25.16|36
1696704600000|2023-10-07 18:50:00|26.55|25.15|26.52|25.12|26.56|25.16|26.51|25.11|26
1696704900000|2023-10-07 18:55:00|26.51|25.11|26.5|25.1|26.52|25.12|26.5|25.1|18
1696705200000|2023-10-07 19:00:00|26.49|25.09|26.49|25.09|26.5|25.1|26.48|25.08|13
1696705500000|2023-10-07 19:05:00|26.48|25.08|26.45|25.05|26.49|25.09|26.45|25.05|6
1696705800000|2023-10-07 19:10:00|26.44|25.04|26.45|25.05|26.45|25.05|26.39|24.99|38
1696706100000|2023-10-07 19:15:00|26.44|25.04|26.42|25.02|26.44|25.04|26.41|25.01|11
1696706400000|2023-10-07 19:20:00|26.41|25.01|26.39|24.99|26.41|25.01|26.36|24.96|47
1696706700000|2023-10-07 19:25:00|26.4|25|26.39|24.99|26.4|25|26.38|24.98|16
1696707000000|2023-10-07 19:30:00|26.4|25|26.42|25.02|26.42|25.02|26.4|25|7
1696707300000|2023-10-07 19:35:00|26.43|25.03|26.39|24.99|26.43|25.03|26.39|24.99|7
1696707600000|2023-10-07 19:40:00|26.4|25|26.41|25.01|26.41|25.01|26.4|25|2
1696707900000|2023-10-07 19:45:00|26.42|25.02|26.4|25|26.43|25.03|26.4|25|9
1696708200000|2023-10-07 19:50:00|26.39|24.99|26.4|25|26.4|25|26.38|24.98|28
1696708500000|2023-10-07 19:55:00|26.39|24.99|26.4|25|26.4|25|26.39|24.99|28
1696708800000|2023-10-07 20:00:00|26.41|25.01|26.42|25.02|26.42|25.02|26.39|24.99|38
1696709100000|2023-10-07 20:05:00|26.43|25.03|26.43|25.03|26.44|25.04|26.42|25.02|19
1696709400000|2023-10-07 20:10:00|26.44|25.04|26.43|25.03|26.44|25.04|26.43|25.03|22
1696710000000|2023-10-07 20:20:00|26.42|25.02|26.42|25.02|26.42|25.02|26.42|25.02|1
1696710300000|2023-10-07 20:25:00|26.41|25.01|26.39|24.99|26.41|25.01|26.39|24.99|9
1696710600000|2023-10-07 20:30:00|26.4|25|26.42|25.02|26.42|25.02|26.4|25|3
1696710900000|2023-10-07 20:35:00|26.43|25.03|26.44|25.04|26.44|25.04|26.43|25.03|2
1696711200000|2023-10-07 20:40:00|26.43|25.03|26.43|25.03|26.43|25.03|26.43|25.03|1
1696711500000|2023-10-07 20:45:00|26.44|25.04|26.46|25.06|26.46|25.06|26.44|25.04|3
1696711800000|2023-10-07 20:50:00|26.47|25.07|26.49|25.09|26.49|25.09|26.47|25.07|5
1696712100000|2023-10-07 20:55:00|26.48|25.08|26.5|25.1|26.5|25.1|26.48|25.08|9
1696712400000|2023-10-07 21:00:00|26.49|25.09|26.48|25.08|26.5|25.1|26.48|25.08|12
1696712700000|2023-10-07 21:05:00|26.49|25.09|26.49|25.09|26.5|25.1|26.49|25.09|3
1696713000000|2023-10-07 21:10:00|26.5|25.1|26.51|25.11|26.51|25.11|26.49|25.09|6
1696713300000|2023-10-07 21:15:00|26.5|25.1|26.51|25.11|26.51|25.11|26.5|25.1|4
1696713900000|2023-10-07 21:25:00|26.5|25.1|26.51|25.11|26.52|25.12|26.5|25.1|4
1696714200000|2023-10-07 21:30:00|26.52|25.12|26.52|25.12|26.52|25.12|26.52|25.12|1
1696714500000|2023-10-07 21:35:00|26.51|25.11|26.5|25.1|26.52|25.12|26.5|25.1|8
1696714800000|2023-10-07 21:40:00|26.51|25.11|26.52|25.12|26.52|25.12|26.5|25.1|12
1696715100000|2023-10-07 21:45:00|26.53|25.13|26.56|25.16|26.56|25.16|26.53|25.13|32
1696715400000|2023-10-07 21:50:00|26.55|25.15|26.55|25.15|26.56|25.16|26.55|25.15|27
1696715700000|2023-10-07 21:55:00|26.54|25.14|26.54|25.14|26.55|25.15|26.54|25.14|15
1696716000000|2023-10-07 22:00:00|26.55|25.15|26.54|25.14|26.56|25.16|26.54|25.14|18
1696716600000|2023-10-07 22:10:00|26.55|25.15|26.54|25.14|26.55|25.15|26.54|25.14|2
1696716900000|2023-10-07 22:15:00|26.55|25.15|26.54|25.14|26.55|25.15|26.54|25.14|6
1696717200000|2023-10-07 22:20:00|26.53|25.13|26.56|25.16|26.56|25.16|26.53|25.13|16
1696717500000|2023-10-07 22:25:00|26.55|25.15|26.53|25.13|26.55|25.15|26.53|25.13|3
1696717800000|2023-10-07 22:30:00|26.54|25.14|26.52|25.12|26.54|25.14|26.51|25.11|11
1696718100000|2023-10-07 22:35:00|26.51|25.11|26.51|25.11|26.51|25.11|26.5|25.1|3
1696718400000|2023-10-07 22:40:00|26.52|25.12|26.52|25.12|26.53|25.13|26.51|25.11|15
1696718700000|2023-10-07 22:45:00|26.51|25.11|26.53|25.13|26.53|25.13|26.5|25.1|9
1696719000000|2023-10-07 22:50:00|26.52|25.12|26.54|25.14|26.54|25.14|26.52|25.12|15
1696719300000|2023-10-07 22:55:00|26.53|25.13|26.53|25.13|26.54|25.14|26.52|25.12|19
1696719600000|2023-10-07 23:00:00|26.52|25.12|26.51|25.11|26.52|25.12|26.51|25.11|2
1696719900000|2023-10-07 23:05:00|26.5|25.1|26.53|25.13|26.53|25.13|26.5|25.1|4
1696720200000|2023-10-07 23:10:00|26.54|25.14|26.56|25.16|26.56|25.16|26.53|25.13|13
1696720500000|2023-10-07 23:15:00|26.55|25.15|26.55|25.15|26.56|25.16|26.54|25.14|33
1696720800000|2023-10-07 23:20:00|26.56|25.16|26.56|25.16|26.56|25.16|26.53|25.13|17
1696721100000|2023-10-07 23:25:00|26.55|25.15|26.55|25.15|26.56|25.16|26.54|25.14|19
1696721400000|2023-10-07 23:30:00|26.56|25.16|26.55|25.15|26.56|25.16|26.54|25.14|22
1696721700000|2023-10-07 23:35:00|26.56|25.16|26.55|25.15|26.56|25.16|26.55|25.15|6
1696722000000|2023-10-07 23:40:00|26.56|25.16|26.58|25.18|26.58|25.18|26.56|25.16|3
1696722300000|2023-10-07 23:45:00|26.57|25.17|26.57|25.17|26.59|25.19|26.56|25.16|11
1696722600000|2023-10-07 23:50:00|26.58|25.18|26.57|25.17|26.59|25.19|26.56|25.16|18
1696722900000|2023-10-07 23:55:00|26.56|25.16|26.58|25.18|26.58|25.18|26.55|25.15|17
1696723200000|2023-10-08 00:00:00|26.57|25.17|26.53|25.13|26.57|25.17|26.52|25.12|15
1696723500000|2023-10-08 00:05:00|26.54|25.14|26.54|25.14|26.55|25.15|26.52|25.12|18
1696723800000|2023-10-08 00:10:00|26.55|25.15|26.51|25.11|26.55|25.15|26.51|25.11|9
1696724100000|2023-10-08 00:15:00|26.5|25.1|26.53|25.13|26.53|25.13|26.5|25.1|10
1696724400000|2023-10-08 00:20:00|26.52|25.12|26.54|25.14|26.54|25.14|26.51|25.11|9
1696724700000|2023-10-08 00:25:00|26.55|25.15|26.55|25.15|26.56|25.16|26.55|25.15|9
1696725000000|2023-10-08 00:30:00|26.56|25.16|26.57|25.17|26.57|25.17|26.55|25.15|18
1696725300000|2023-10-08 00:35:00|26.56|25.16|26.55|25.15|26.56|25.16|26.54|25.14|18
1696725600000|2023-10-08 00:40:00|26.54|25.14|26.57|25.17|26.57|25.17|26.54|25.14|20
1696725900000|2023-10-08 00:45:00|26.56|25.16|26.56|25.16|26.57|25.17|26.56|25.16|5
1696726200000|2023-10-08 00:50:00|26.55|25.15|26.58|25.18|26.58|25.18|26.55|25.15|6
1696726500000|2023-10-08 00:55:00|26.57|25.17|26.57|25.17|26.58|25.18|26.57|25.17|3
1696726800000|2023-10-08 01:00:00|26.58|25.18|26.56|25.16|26.59|25.19|26.56|25.16|15
1696727100000|2023-10-08 01:05:00|26.55|25.15|26.52|25.12|26.55|25.15|26.52|25.12|14
1696727400000|2023-10-08 01:10:00|26.51|25.11|26.51|25.11|26.52|25.12|26.51|25.11|31
1696727700000|2023-10-08 01:15:00|26.52|25.12|26.5|25.1|26.53|25.13|26.5|25.1|39
1696728000000|2023-10-08 01:20:00|26.49|25.09|26.48|25.08|26.51|25.11|26.48|25.08|32
1696728300000|2023-10-08 01:25:00|26.49|25.09|26.5|25.1|26.5|25.1|26.48|25.08|16
1696728600000|2023-10-08 01:30:00|26.51|25.11|26.53|25.13|26.54|25.14|26.5|25.1|23
1696728900000|2023-10-08 01:35:00|26.52|25.12|26.57|25.17|26.57|25.17|26.52|25.12|6
1696729200000|2023-10-08 01:40:00|26.58|25.18|26.58|25.18|26.58|25.18|26.56|25.16|25
1696729500000|2023-10-08 01:45:00|26.57|25.17|26.6|25.2|26.6|25.2|26.56|25.16|8
1696729800000|2023-10-08 01:50:00|26.59|25.19|26.6|25.2|26.61|25.21|26.58|25.18|20
1696730100000|2023-10-08 01:55:00|26.59|25.19|26.6|25.2|26.6|25.2|26.58|25.18|4
1696730400000|2023-10-08 02:00:00|26.59|25.19|26.57|25.17|26.6|25.2|26.56|25.16|17
1696730700000|2023-10-08 02:05:00|26.56|25.16|26.57|25.17|26.58|25.18|26.55|25.15|12
1696731000000|2023-10-08 02:10:00|26.58|25.18|26.59|25.19|26.6|25.2|26.58|25.18|16
1696731300000|2023-10-08 02:15:00|26.58|25.18|26.57|25.17|26.61|25.21|26.57|25.17|30
1696731600000|2023-10-08 02:20:00|26.58|25.18|26.59|25.19|26.59|25.19|26.58|25.18|24
1696731900000|2023-10-08 02:25:00|26.6|25.2|26.59|25.19|26.6|25.2|26.58|25.18|22
1696732200000|2023-10-08 02:30:00|26.58|25.18|26.58|25.18|26.59|25.19|26.58|25.18|5
1696732500000|2023-10-08 02:35:00|26.57|25.17|26.56|25.16|26.57|25.17|26.56|25.16|2
1696732800000|2023-10-08 02:40:00|26.55|25.15|26.56|25.16|26.57|25.17|26.55|25.15|10
1696733100000|2023-10-08 02:45:00|26.57|25.17|26.55|25.15|26.57|25.17|26.54|25.14|21
1696733400000|2023-10-08 02:50:00|26.56|25.16|26.56|25.16|26.57|25.17|26.55|25.15|21
1696733700000|2023-10-08 02:55:00|26.55|25.15|26.54|25.14|26.55|25.15|26.54|25.14|2
1696734000000|2023-10-08 03:00:00|26.55|25.15|26.56|25.16|26.57|25.17|26.54|25.14|22
1696734300000|2023-10-08 03:05:00|26.55|25.15|26.56|25.16|26.56|25.16|26.54|25.14|4
1696734600000|2023-10-08 03:10:00|26.57|25.17|26.55|25.15|26.57|25.17|26.55|25.15|11
1696734900000|2023-10-08 03:15:00|26.56|25.16|26.55|25.15|26.56|25.16|26.53|25.13|6
1696735200000|2023-10-08 03:20:00|26.56|25.16|26.56|25.16|26.56|25.16|26.55|25.15|5
1696735500000|2023-10-08 03:25:00|26.55|25.15|26.56|25.16|26.56|25.16|26.55|25.15|8
1696735800000|2023-10-08 03:30:00|26.57|25.17|26.57|25.17|26.57|25.17|26.57|25.17|1
1696736100000|2023-10-08 03:35:00|26.58|25.18|26.56|25.16|26.58|25.18|26.56|25.16|9
1696736400000|2023-10-08 03:40:00|26.57|25.17|26.59|25.19|26.6|25.2|26.57|25.17|21
1696736700000|2023-10-08 03:45:00|26.6|25.2|26.58|25.18|26.6|25.2|26.58|25.18|29
1696737000000|2023-10-08 03:50:00|26.59|25.19|26.59|25.19|26.6|25.2|26.58|25.18|17
1696737300000|2023-10-08 03:55:00|26.58|25.18|26.6|25.2|26.6|25.2|26.58|25.18|7
1696737600000|2023-10-08 04:00:00|26.59|25.19|26.57|25.17|26.59|25.19|26.57|25.17|5
1696737900000|2023-10-08 04:05:00|26.56|25.16|26.54|25.14|26.56|25.16|26.54|25.14|41
1696738200000|2023-10-08 04:10:00|26.53|25.13|26.52|25.12|26.54|25.14|26.51|25.11|20
1696738500000|2023-10-08 04:15:00|26.53|25.13|26.54|25.14|26.55|25.15|26.52|25.12|28
1696738800000|2023-10-08 04:20:00|26.53|25.13|26.53|25.13|26.54|25.14|26.52|25.12|31
1696739100000|2023-10-08 04:25:00|26.52|25.12|26.52|25.12|26.52|25.12|26.52|25.12|1
1696739400000|2023-10-08 04:30:00|26.53|25.13|26.52|25.12|26.54|25.14|26.51|25.11|12
1696739700000|2023-10-08 04:35:00|26.51|25.11|26.5|25.1|26.51|25.11|26.5|25.1|2
1696740000000|2023-10-08 04:40:00|26.51|25.11|26.5|25.1|26.51|25.11|26.5|25.1|10
1696740300000|2023-10-08 04:45:00|26.51|25.11|26.5|25.1|26.51|25.11|26.49|25.09|22
1696740600000|2023-10-08 04:50:00|26.51|25.11|26.5|25.1|26.51|25.11|26.49|25.09|20
1696740900000|2023-10-08 04:55:00|26.51|25.11|26.52|25.12|26.52|25.12|26.51|25.11|4
1696741200000|2023-10-08 05:00:00|26.51|25.11|26.5|25.1|26.52|25.12|26.5|25.1|20
1696741500000|2023-10-08 05:05:00|26.49|25.09|26.49|25.09|26.5|25.1|26.49|25.09|3
1696741800000|2023-10-08 05:10:00|26.5|25.1|26.49|25.09|26.5|25.1|26.48|25.08|6
1696742100000|2023-10-08 05:15:00|26.5|25.1|26.51|25.11|26.52|25.12|26.5|25.1|4
1696742400000|2023-10-08 05:20:00|26.52|25.12|26.52|25.12|26.52|25.12|26.51|25.11|9
1696742700000|2023-10-08 05:25:00|26.51|25.11|26.5|25.1|26.52|25.12|26.49|25.09|12
1696743000000|2023-10-08 05:30:00|26.49|25.09|26.44|25.04|26.5|25.1|26.41|25.01|28
1696743300000|2023-10-08 05:35:00|26.43|25.03|26.44|25.04|26.44|25.04|26.41|25.01|28
1696743600000|2023-10-08 05:40:00|26.45|25.05|26.44|25.04|26.46|25.06|26.43|25.03|14
1696743900000|2023-10-08 05:45:00|26.43|25.03|26.43|25.03|26.44|25.04|26.43|25.03|5
1696744200000|2023-10-08 05:50:00|26.42|25.02|26.46|25.06|26.47|25.07|26.42|25.02|29
1696744500000|2023-10-08 05:55:00|26.47|25.07|26.46|25.06|26.48|25.08|26.46|25.06|4
1696744800000|2023-10-08 06:00:00|26.45|25.05|26.45|25.05|26.46|25.06|26.45|25.05|45
1696745100000|2023-10-08 06:05:00|26.44|25.04|26.47|25.07|26.47|25.07|26.44|25.04|12
1696745400000|2023-10-08 06:10:00|26.48|25.08|26.47|25.07|26.48|25.08|26.46|25.06|18
1696745700000|2023-10-08 06:15:00|26.46|25.06|26.46|25.06|26.47|25.07|26.45|25.05|23
1696746000000|2023-10-08 06:20:00|26.47|25.07|26.48|25.08|26.48|25.08|26.47|25.07|14
1696746300000|2023-10-08 06:25:00|26.47|25.07|26.47|25.07|26.48|25.08|26.47|25.07|5
1696746600000|2023-10-08 06:30:00|26.48|25.08|26.47|25.07|26.48|25.08|26.47|25.07|18
1696746900000|2023-10-08 06:35:00|26.46|25.06|26.44|25.04|26.47|25.07|26.44|25.04|13
1696747200000|2023-10-08 06:40:00|26.45|25.05|26.43|25.03|26.45|25.05|26.42|25.02|15
1696747500000|2023-10-08 06:45:00|26.42|25.02|26.36|24.96|26.42|25.02|26.34|24.94|26
1696747800000|2023-10-08 06:50:00|26.37|24.97|26.38|24.98|26.38|24.98|26.35|24.95|36
1696748100000|2023-10-08 06:55:00|26.37|24.97|26.34|24.94|26.38|24.98|26.34|24.94|16
1696748400000|2023-10-08 07:00:00|26.35|24.95|26.32|24.92|26.35|24.95|26.28|24.88|21
1696748700000|2023-10-08 07:05:00|26.33|24.93|26.36|24.96|26.36|24.96|26.32|24.92|12
1696749000000|2023-10-08 07:10:00|26.37|24.97|26.38|24.98|26.39|24.99|26.37|24.97|8
1696749300000|2023-10-08 07:15:00|26.37|24.97|26.39|24.99|26.41|25.01|26.35|24.95|15
1696749600000|2023-10-08 07:20:00|26.38|24.98|26.34|24.94|26.39|24.99|26.34|24.94|15
1696749900000|2023-10-08 07:25:00|26.33|24.93|26.31|24.91|26.34|24.94|26.31|24.91|11
1696750200000|2023-10-08 07:30:00|26.32|24.92|26.3|24.9|26.32|24.92|26.3|24.9|3
1696750500000|2023-10-08 07:35:00|26.31|24.91|26.32|24.92|26.32|24.92|26.3|24.9|4
1696750800000|2023-10-08 07:40:00|26.33|24.93|26.32|24.92|26.36|24.96|26.32|24.92|9
1696751100000|2023-10-08 07:45:00|26.33|24.93|26.3|24.9|26.33|24.93|26.3|24.9|4
1696751400000|2023-10-08 07:50:00|26.31|24.91|26.32|24.92|26.32|24.92|26.31|24.91|2
1696751700000|2023-10-08 07:55:00|26.33|24.93|26.33|24.93|26.33|24.93|26.33|24.93|1
1696752000000|2023-10-08 08:00:00|26.32|24.92|26.3|24.9|26.32|24.92|26.29|24.89|13
1696752300000|2023-10-08 08:05:00|26.29|24.89|26.31|24.91|26.31|24.91|26.29|24.89|13
1696752600000|2023-10-08 08:10:00|26.3|24.9|26.31|24.91|26.31|24.91|26.29|24.89|8
1696752900000|2023-10-08 08:15:00|26.3|24.9|26.3|24.9|26.31|24.91|26.29|24.89|13
1696753200000|2023-10-08 08:20:00|26.29|24.89|26.33|24.93|26.33|24.93|26.29|24.89|39
1696753500000|2023-10-08 08:25:00|26.32|24.92|26.33|24.93|26.33|24.93|26.32|24.92|24
1696753800000|2023-10-08 08:30:00|26.32|24.92|26.32|24.92|26.33|24.93|26.32|24.92|9
1696754100000|2023-10-08 08:35:00|26.33|24.93|26.32|24.92|26.33|24.93|26.32|24.92|8
1696754400000|2023-10-08 08:40:00|26.33|24.93|26.33|24.93|26.34|24.94|26.33|24.93|3
1696754700000|2023-10-08 08:45:00|26.34|24.94|26.34|24.94|26.34|24.94|26.33|24.93|13
1696755000000|2023-10-08 08:50:00|26.33|24.93|26.33|24.93|26.33|24.93|26.32|24.92|19
1696755300000|2023-10-08 08:55:00|26.34|24.94|26.34|24.94|26.35|24.95|26.33|24.93|27
1696755600000|2023-10-08 09:00:00|26.33|24.93|26.32|24.92|26.34|24.94|26.32|24.92|10
1696755900000|2023-10-08 09:05:00|26.33|24.93|26.33|24.93|26.34|24.94|26.33|24.93|25
1696756200000|2023-10-08 09:10:00|26.34|24.94|26.35|24.95|26.35|24.95|26.33|24.93|40
1696756500000|2023-10-08 09:15:00|26.36|24.96|26.35|24.95|26.37|24.97|26.35|24.95|8
1696756800000|2023-10-08 09:20:00|26.34|24.94|26.32|24.92|26.35|24.95|26.32|24.92|21
1696757100000|2023-10-08 09:25:00|26.31|24.91|26.33|24.93|26.33|24.93|26.31|24.91|23
1696757400000|2023-10-08 09:30:00|26.34|24.94|26.33|24.93|26.35|24.95|26.33|24.93|46
1696757700000|2023-10-08 09:35:00|26.32|24.92|26.32|24.92|26.33|24.93|26.31|24.91|21
1696758000000|2023-10-08 09:40:00|26.31|24.91|26.33|24.93|26.33|24.93|26.3|24.9|9
1696758300000|2023-10-08 09:45:00|26.32|24.92|26.32|24.92|26.32|24.92|26.31|24.91|3
1696758600000|2023-10-08 09:50:00|26.31|24.91|26.31|24.91|26.35|24.95|26.3|24.9|35
1696758900000|2023-10-08 09:55:00|26.32|24.92|26.32|24.92|26.32|24.92|26.3|24.9|19
1696759200000|2023-10-08 10:00:00|26.31|24.91|26.33|24.93|26.33|24.93|26.3|24.9|63
1696759500000|2023-10-08 10:05:00|26.34|24.94|26.37|24.97|26.37|24.97|26.34|24.94|6
1696759800000|2023-10-08 10:10:00|26.36|24.96|26.35|24.95|26.37|24.97|26.34|24.94|40
1696760100000|2023-10-08 10:15:00|26.34|24.94|26.35|24.95|26.35|24.95|26.34|24.94|2
1696760400000|2023-10-08 10:20:00|26.36|24.96|26.35|24.95|26.36|24.96|26.35|24.95|2
1696760700000|2023-10-08 10:25:00|26.34|24.94|26.35|24.95|26.35|24.95|26.34|24.94|10
1696761000000|2023-10-08 10:30:00|26.34|24.94|26.32|24.92|26.35|24.95|26.31|24.91|15
1696761300000|2023-10-08 10:35:00|26.31|24.91|26.33|24.93|26.34|24.94|26.31|24.91|27
1696761600000|2023-10-08 10:40:00|26.32|24.92|26.32|24.92|26.32|24.92|26.3|24.9|7
1696761900000|2023-10-08 10:45:00|26.31|24.91|26.25|24.85|26.32|24.92|26.25|24.85|39
1696762200000|2023-10-08 10:50:00|26.24|24.84|26.28|24.88|26.29|24.89|26.24|24.84|57
1696762500000|2023-10-08 10:55:00|26.29|24.89|26.29|24.89|26.3|24.9|26.27|24.87|17
1696762800000|2023-10-08 11:00:00|26.28|24.88|26.31|24.91|26.31|24.91|26.27|24.87|28
1696763100000|2023-10-08 11:05:00|26.3|24.9|26.29|24.89|26.3|24.9|26.28|24.88|22
1696763400000|2023-10-08 11:10:00|26.3|24.9|26.31|24.91|26.31|24.91|26.29|24.89|52
1696763700000|2023-10-08 11:15:00|26.3|24.9|26.31|24.91|26.31|24.91|26.3|24.9|14
1696764000000|2023-10-08 11:20:00|26.3|24.9|26.28|24.88|26.3|24.9|26.28|24.88|21
1696764300000|2023-10-08 11:25:00|26.29|24.89|26.31|24.91|26.31|24.91|26.29|24.89|11
1696764600000|2023-10-08 11:30:00|26.3|24.9|26.31|24.91|26.32|24.92|26.3|24.9|10
1696764900000|2023-10-08 11:35:00|26.32|24.92|26.32|24.92|26.32|24.92|26.31|24.91|3
1696765200000|2023-10-08 11:40:00|26.31|24.91|26.28|24.88|26.31|24.91|26.28|24.88|20
1696765500000|2023-10-08 11:45:00|26.27|24.87|26.32|24.92|26.32|24.92|26.27|24.87|30
1696765800000|2023-10-08 11:50:00|26.31|24.91|26.3|24.9|26.32|24.92|26.29|24.89|20
1696766100000|2023-10-08 11:55:00|26.31|24.91|26.28|24.88|26.31|24.91|26.28|24.88|6
1696766400000|2023-10-08 12:00:00|26.29|24.89|26.28|24.88|26.29|24.89|26.27|24.87|22
1696766700000|2023-10-08 12:05:00|26.27|24.87|26.31|24.91|26.31|24.91|26.27|24.87|33
1696767000000|2023-10-08 12:10:00|26.3|24.9|26.3|24.9|26.31|24.91|26.29|24.89|7
1696767300000|2023-10-08 12:15:00|26.31|24.91|26.32|24.92|26.32|24.92|26.3|24.9|14
1696767600000|2023-10-08 12:20:00|26.31|24.91|26.34|24.94|26.34|24.94|26.31|24.91|18
1696767900000|2023-10-08 12:25:00|26.33|24.93|26.34|24.94|26.35|24.95|26.33|24.93|10
1696768200000|2023-10-08 12:30:00|26.35|24.95|26.36|24.96|26.36|24.96|26.34|24.94|10
1696768500000|2023-10-08 12:35:00|26.35|24.95|26.38|24.98|26.38|24.98|26.35|24.95|8
1696768800000|2023-10-08 12:40:00|26.37|24.97|26.37|24.97|26.38|24.98|26.37|24.97|3
1696769100000|2023-10-08 12:45:00|26.38|24.98|26.37|24.97|26.38|24.98|26.37|24.97|14
1696769400000|2023-10-08 12:50:00|26.38|24.98|26.36|24.96|26.38|24.98|26.36|24.96|3
1696769700000|2023-10-08 12:55:00|26.34|24.94|26.32|24.92|26.34|24.94|26.32|24.92|3
1696770000000|2023-10-08 13:00:00|26.31|24.91|26.32|24.92|26.33|24.93|26.31|24.91|4
1696770300000|2023-10-08 13:05:00|26.31|24.91|26.31|24.91|26.31|24.91|26.31|24.91|1
1696770600000|2023-10-08 13:10:00|26.3|24.9|26.3|24.9|26.3|24.9|26.27|24.87|15
1696770900000|2023-10-08 13:15:00|26.29|24.89|26.39|24.99|26.39|24.99|26.27|24.87|45
1696771200000|2023-10-08 13:20:00|26.38|24.98|26.41|25.01|26.44|25.04|26.38|24.98|44
1696771500000|2023-10-08 13:25:00|26.42|25.02|26.41|25.01|26.42|25.02|26.39|24.99|28
1696771800000|2023-10-08 13:30:00|26.4|25|26.4|25|26.41|25.01|26.38|24.98|21
1696772100000|2023-10-08 13:35:00|26.39|24.99|26.42|25.02|26.42|25.02|26.38|24.98|28
1696772400000|2023-10-08 13:40:00|26.41|25.01|26.43|25.03|26.44|25.04|26.41|25.01|19
1696772700000|2023-10-08 13:45:00|26.42|25.02|26.46|25.06|26.47|25.07|26.42|25.02|45
1696773000000|2023-10-08 13:50:00|26.47|25.07|26.4|25|26.47|25.07|26.4|25|12
1696773300000|2023-10-08 13:55:00|26.41|25.01|26.41|25.01|26.42|25.02|26.39|24.99|19
1696773600000|2023-10-08 14:00:00|26.4|25|26.39|24.99|26.42|25.02|26.39|24.99|22
1696773900000|2023-10-08 14:05:00|26.4|25|26.39|24.99|26.4|25|26.38|24.98|14
1696774200000|2023-10-08 14:10:00|26.38|24.98|26.38|24.98|26.39|24.99|26.38|24.98|7
1696774500000|2023-10-08 14:15:00|26.37|24.97|26.37|24.97|26.37|24.97|26.35|24.95|35
1696774800000|2023-10-08 14:20:00|26.36|24.96|26.35|24.95|26.36|24.96|26.34|24.94|10
1696775100000|2023-10-08 14:25:00|26.34|24.94|26.34|24.94|26.35|24.95|26.33|24.93|5
1696775400000|2023-10-08 14:30:00|26.35|24.95|26.38|24.98|26.39|24.99|26.35|24.95|10
1696775700000|2023-10-08 14:35:00|26.39|24.99|26.41|25.01|26.41|25.01|26.38|24.98|11
1696776000000|2023-10-08 14:40:00|26.42|25.02|26.44|25.04|26.45|25.05|26.42|25.02|7
1696776300000|2023-10-08 14:45:00|26.45|25.05|26.44|25.04|26.46|25.06|26.43|25.03|20
1696776600000|2023-10-08 14:50:00|26.43|25.03|26.44|25.04|26.44|25.04|26.43|25.03|8
1696776900000|2023-10-08 14:55:00|26.45|25.05|26.45|25.05|26.46|25.06|26.44|25.04|9
1696777200000|2023-10-08 15:00:00|26.46|25.06|26.46|25.06|26.47|25.07|26.45|25.05|7
1696777500000|2023-10-08 15:05:00|26.47|25.07|26.47|25.07|26.47|25.07|26.46|25.06|5
1696777800000|2023-10-08 15:10:00|26.46|25.06|26.47|25.07|26.47|25.07|26.46|25.06|2
1696778100000|2023-10-08 15:15:00|26.46|25.06|26.45|25.05|26.46|25.06|26.45|25.05|2
1696778400000|2023-10-08 15:20:00|26.44|25.04|26.45|25.05|26.45|25.05|26.44|25.04|2
1696778700000|2023-10-08 15:25:00|26.44|25.04|26.44|25.04|26.45|25.05|26.44|25.04|3
1696779000000|2023-10-08 15:30:00|26.42|25.02|26.42|25.02|26.42|25.02|26.42|25.02|1
1696779300000|2023-10-08 15:35:00|26.41|25.01|26.42|25.02|26.42|25.02|26.41|25.01|4
1696779600000|2023-10-08 15:40:00|26.41|25.01|26.41|25.01|26.42|25.02|26.41|25.01|3
1696779900000|2023-10-08 15:45:00|26.4|25|26.39|24.99|26.41|25.01|26.39|24.99|4
1696780200000|2023-10-08 15:50:00|26.4|25|26.41|25.01|26.41|25.01|26.39|24.99|12
1696780500000|2023-10-08 15:55:00|26.4|25|26.41|25.01|26.41|25.01|26.4|25|6
1696780800000|2023-10-08 16:00:00|26.4|25|26.42|25.02|26.42|25.02|26.4|25|5
1696781100000|2023-10-08 16:05:00|26.43|25.03|26.43|25.03|26.44|25.04|26.43|25.03|3
1696781400000|2023-10-08 16:10:00|26.44|25.04|26.41|25.01|26.45|25.05|26.41|25.01|6
1696781700000|2023-10-08 16:15:00|26.42|25.02|26.42|25.02|26.42|25.02|26.41|25.01|87
1696782000000|2023-10-08 16:20:00|26.41|25.01|26.38|24.98|26.41|25.01|26.38|24.98|4
1696782300000|2023-10-08 16:25:00|26.37|24.97|26.38|24.98|26.38|24.98|26.37|24.97|2
1696782600000|2023-10-08 16:30:00|26.37|24.97|26.42|25.02|26.42|25.02|26.37|24.97|16
1696782900000|2023-10-08 16:35:00|26.41|25.01|26.4|25|26.42|25.02|26.4|25|4
1696783200000|2023-10-08 16:40:00|26.39|24.99|26.43|25.03|26.43|25.03|26.39|24.99|21
1696783500000|2023-10-08 16:45:00|26.44|25.04|26.43|25.03|26.44|25.04|26.42|25.02|4
1696783800000|2023-10-08 16:50:00|26.44|25.04|26.42|25.02|26.44|25.04|26.42|25.02|9
1696784100000|2023-10-08 16:55:00|26.43|25.03|26.44|25.04|26.45|25.05|26.43|25.03|26
1696784400000|2023-10-08 17:00:00|26.43|25.03|26.46|25.06|26.46|25.06|26.43|25.03|30
1696784700000|2023-10-08 17:05:00|26.45|25.05|26.44|25.04|26.45|25.05|26.44|25.04|2
1696785000000|2023-10-08 17:10:00|26.45|25.05|26.41|25.01|26.45|25.05|26.41|25.01|5
1696785300000|2023-10-08 17:15:00|26.42|25.02|26.41|25.01|26.42|25.02|26.41|25.01|10
1696785600000|2023-10-08 17:20:00|26.42|25.02|26.39|24.99|26.42|25.02|26.39|24.99|6
1696785900000|2023-10-08 17:25:00|26.4|25|26.4|25|26.4|25|26.4|25|1
1696786500000|2023-10-08 17:35:00|26.41|25.01|26.41|25.01|26.41|25.01|26.41|25.01|1
1696786800000|2023-10-08 17:40:00|26.42|25.02|26.43|25.03|26.43|25.03|26.42|25.02|8
1696787100000|2023-10-08 17:45:00|26.42|25.02|26.42|25.02|26.43|25.03|26.42|25.02|33
1696787700000|2023-10-08 17:55:00|26.41|25.01|26.4|25|26.42|25.02|26.4|25|4
1696788000000|2023-10-08 18:00:00|26.39|24.99|26.39|24.99|26.39|24.99|26.38|24.98|5
1696788300000|2023-10-08 18:05:00|26.38|24.98|26.39|24.99|26.39|24.99|26.37|24.97|24
1696788600000|2023-10-08 18:10:00|26.4|25|26.39|24.99|26.4|25|26.38|24.98|14
1696788900000|2023-10-08 18:15:00|26.38|24.98|26.34|24.94|26.39|24.99|26.34|24.94|21
1696789200000|2023-10-08 18:20:00|26.35|24.95|26.34|24.94|26.36|24.96|26.34|24.94|18
1696789500000|2023-10-08 18:25:00|26.35|24.95|26.35|24.95|26.35|24.95|26.34|24.94|11
1696789800000|2023-10-08 18:30:00|26.34|24.94|26.34|24.94|26.35|24.95|26.33|24.93|17
1696790100000|2023-10-08 18:35:00|26.35|24.95|26.35|24.95|26.36|24.96|26.34|24.94|13
1696790400000|2023-10-08 18:40:00|26.36|24.96|26.38|24.98|26.39|24.99|26.36|24.96|19
1696790700000|2023-10-08 18:45:00|26.39|24.99|26.39|24.99|26.39|24.99|26.39|24.99|1
1696791000000|2023-10-08 18:50:00|26.38|24.98|26.39|24.99|26.39|24.99|26.38|24.98|6
1696791300000|2023-10-08 18:55:00|26.38|24.98|26.4|25|26.4|25|26.38|24.98|11
1696791600000|2023-10-08 19:00:00|26.41|25.01|26.41|25.01|26.42|25.02|26.4|25|25
1696791900000|2023-10-08 19:05:00|26.42|25.02|26.39|24.99|26.42|25.02|26.38|24.98|10
1696792200000|2023-10-08 19:10:00|26.4|25|26.4|25|26.4|25|26.39|24.99|11
1696792500000|2023-10-08 19:15:00|26.39|24.99|26.38|24.98|26.39|24.99|26.37|24.97|4
1696792800000|2023-10-08 19:20:00|26.37|24.97|26.37|24.97|26.37|24.97|26.37|24.97|1
1696793100000|2023-10-08 19:25:00|26.38|24.98|26.37|24.97|26.38|24.98|26.36|24.96|4
1696793400000|2023-10-08 19:30:00|26.36|24.96|26.37|24.97|26.37|24.97|26.36|24.96|2
1696793700000|2023-10-08 19:35:00|26.36|24.96|26.35|24.95|26.36|24.96|26.35|24.95|2
1696794000000|2023-10-08 19:40:00|26.34|24.94|26.36|24.96|26.36|24.96|26.34|24.94|31
1696794300000|2023-10-08 19:45:00|26.37|24.97|26.37|24.97|26.37|24.97|26.37|24.97|1
1696794600000|2023-10-08 19:50:00|26.36|24.96|26.35|24.95|26.36|24.96|26.35|24.95|2
1696794900000|2023-10-08 19:55:00|26.36|24.96|26.36|24.96|26.36|24.96|26.36|24.96|1
1696795200000|2023-10-08 20:00:00|26.37|24.97|26.37|24.97|26.37|24.97|26.37|24.97|1
1696795500000|2023-10-08 20:05:00|26.38|24.98|26.36|24.96|26.38|24.98|26.35|24.95|17
1696795800000|2023-10-08 20:10:00|26.35|24.95|26.35|24.95|26.35|24.95|26.35|24.95|1
1696796100000|2023-10-08 20:15:00|26.34|24.94|26.32|24.92|26.34|24.94|26.32|24.92|5
1696797000000|2023-10-08 20:30:00|26.31|24.91|26.32|24.92|26.32|24.92|26.31|24.91|2
1696797300000|2023-10-08 20:35:00|26.33|24.93|26.33|24.93|26.34|24.94|26.33|24.93|3
1696797900000|2023-10-08 20:45:00|26.34|24.94|26.34|24.94|26.34|24.94|26.34|24.94|1
1696798200000|2023-10-08 20:50:00|26.35|24.95|26.37|24.97|26.37|24.97|26.35|24.95|3
1696798500000|2023-10-08 20:55:00|26.36|24.96|26.34|24.94|26.36|24.96|26.34|24.94|7
1696798800000|2023-10-08 21:00:00|26.35|24.95|26.4|25|26.4|25|26.34|24.94|16
1696799100000|2023-10-08 21:05:00|26.41|25.01|26.42|25.02|26.42|25.02|26.41|25.01|8
1696799400000|2023-10-08 21:10:00|26.41|25.01|26.41|25.01|26.42|25.02|26.41|25.01|3
1696799700000|2023-10-08 21:15:00|26.4|25|26.4|25|26.4|25|26.4|25|1
1696800300000|2023-10-08 21:25:00|26.39|24.99|26.39|24.99|26.39|24.99|26.39|24.99|1
1696800600000|2023-10-08 21:30:00|26.38|24.98|26.38|24.98|26.38|24.98|26.37|24.97|3
1696800900000|2023-10-08 21:35:00|26.39|24.99|26.42|25.02|26.42|25.02|26.39|24.99|4
1696801200000|2023-10-08 21:40:00|26.43|25.03|26.43|25.03|26.43|25.03|26.42|25.02|3
1696801500000|2023-10-08 21:45:00|26.42|25.02|26.42|25.02|26.43|25.03|26.42|25.02|3
1696801800000|2023-10-08 21:50:00|26.43|25.03|26.41|25.01|26.43|25.03|26.41|25.01|5
1696802100000|2023-10-08 21:55:00|26.42|25.02|26.42|25.02|26.42|25.02|26.41|25.01|3
1696802400000|2023-10-08 22:00:00|26.41|25.01|26.44|25.04|26.44|25.04|26.4|25|6
1696802700000|2023-10-08 22:05:00|26.43|25.03|26.41|25.01|26.43|25.03|26.4|25|9
1696803000000|2023-10-08 22:10:00|26.4|25|26.38|24.98|26.4|25|26.36|24.96|41
1696803300000|2023-10-08 22:15:00|26.39|24.99|26.44|25.04|26.44|25.04|26.39|24.99|8
1696803600000|2023-10-08 22:20:00|26.45|25.05|26.43|25.03|26.45|25.05|26.42|25.02|15
1696803900000|2023-10-08 22:25:00|26.42|25.02|26.38|24.98|26.43|25.03|26.38|24.98|13
1696804200000|2023-10-08 22:30:00|26.37|24.97|26.39|24.99|26.39|24.99|26.35|24.95|13
1696804500000|2023-10-08 22:35:00|26.38|24.98|26.38|24.98|26.41|25.01|26.37|24.97|23
1696804800000|2023-10-08 22:40:00|26.37|24.97|26.37|24.97|26.38|24.98|26.35|24.95|21
1696805100000|2023-10-08 22:45:00|26.36|24.96|26.37|24.97|26.39|24.99|26.35|24.95|14
1696805400000|2023-10-08 22:50:00|26.36|24.96|26.35|24.95|26.36|24.96|26.34|24.94|14
1696805700000|2023-10-08 22:55:00|26.36|24.96|26.33|24.93|26.36|24.96|26.33|24.93|6
1696806000000|2023-10-08 23:00:00|26.32|24.92|26.37|24.97|26.38|24.98|26.31|24.91|16
1696806300000|2023-10-08 23:05:00|26.36|24.96|26.38|24.98|26.39|24.99|26.36|24.96|9
1696806600000|2023-10-08 23:10:00|26.37|24.97|26.32|24.92|26.37|24.97|26.32|24.92|10
1696806900000|2023-10-08 23:15:00|26.33|24.93|26.33|24.93|26.34|24.94|26.32|24.92|7
1696807200000|2023-10-08 23:20:00|26.32|24.92|26.32|24.92|26.32|24.92|26.29|24.89|9
1696807500000|2023-10-08 23:25:00|26.33|24.93|26.33|24.93|26.33|24.93|26.33|24.93|1
1696807800000|2023-10-08 23:30:00|26.34|24.94|26.33|24.93|26.36|24.96|26.33|24.93|8
1696808100000|2023-10-08 23:35:00|26.34|24.94|26.31|24.91|26.34|24.94|26.31|24.91|6
1696808400000|2023-10-08 23:40:00|26.3|24.9|26.34|24.94|26.34|24.94|26.3|24.9|5
1696808700000|2023-10-08 23:45:00|26.35|24.95|26.35|24.95|26.36|24.96|26.34|24.94|5
1696809000000|2023-10-08 23:50:00|26.34|24.94|26.34|24.94|26.35|24.95|26.34|24.94|3
1696809300000|2023-10-08 23:55:00|26.35|24.95|26.34|24.94|26.35|24.95|26.34|24.94|4
1696809600000|2023-10-09 00:00:00|26.33|24.93|26.35|24.95|26.36|24.96|26.33|24.93|13
1696809900000|2023-10-09 00:05:00|26.34|24.94|26.31|24.91|26.34|24.94|26.31|24.91|8
1696810200000|2023-10-09 00:10:00|26.32|24.92|26.3|24.9|26.32|24.92|26.3|24.9|3
1696810500000|2023-10-09 00:15:00|26.29|24.89|26.26|24.86|26.29|24.89|26.26|24.86|6
1696810800000|2023-10-09 00:20:00|26.25|24.85|26.18|24.78|26.25|24.85|26.15|24.75|18
1696811100000|2023-10-09 00:25:00|26.17|24.77|26.15|24.75|26.18|24.78|26.13|24.73|19
1696811400000|2023-10-09 00:30:00|26.14|24.74|26.19|24.79|26.19|24.79|26.14|24.74|8
1696811700000|2023-10-09 00:35:00|26.2|24.8|26.17|24.77|26.2|24.8|26.17|24.77|8
1696812300000|2023-10-09 00:45:00|26.18|24.78|26.19|24.79|26.21|24.81|26.18|24.78|8
1696812600000|2023-10-09 00:50:00|26.18|24.78|26.2|24.8|26.2|24.8|26.15|24.75|11
1696812900000|2023-10-09 00:55:00|26.19|24.79|26.19|24.79|26.2|24.8|26.19|24.79|3
1696813200000|2023-10-09 01:00:00|26.18|24.78|26.16|24.76|26.18|24.78|26.16|24.76|17
1696813500000|2023-10-09 01:05:00|26.15|24.75|26.15|24.75|26.16|24.76|26.14|24.74|7
1696813800000|2023-10-09 01:10:00|26.16|24.76|26.18|24.78|26.18|24.78|26.15|24.75|7
1696814100000|2023-10-09 01:15:00|26.19|24.79|26.23|24.83|26.23|24.83|26.18|24.78|17
1696814400000|2023-10-09 01:20:00|26.22|24.82|26.21|24.81|26.22|24.82|26.21|24.81|6
1696814700000|2023-10-09 01:25:00|26.22|24.82|26.21|24.81|26.22|24.82|26.19|24.79|14
1696815000000|2023-10-09 01:30:00|26.22|24.82|26.22|24.82|26.24|24.84|26.21|24.81|9
1696815300000|2023-10-09 01:35:00|26.23|24.83|26.2|24.8|26.23|24.83|26.2|24.8|6
1696815600000|2023-10-09 01:40:00|26.21|24.81|26.26|24.86|26.26|24.86|26.21|24.81|6
1696815900000|2023-10-09 01:45:00|26.27|24.87|26.33|24.93|26.35|24.95|26.26|24.86|33
1696816200000|2023-10-09 01:50:00|26.34|24.94|26.33|24.93|26.34|24.94|26.32|24.92|24
1696816500000|2023-10-09 01:55:00|26.32|24.92|26.32|24.92|26.32|24.92|26.3|24.9|7
1696816800000|2023-10-09 02:00:00|26.33|24.93|26.32|24.92|26.34|24.94|26.32|24.92|14
1696817400000|2023-10-09 02:10:00|26.33|24.93|26.33|24.93|26.33|24.93|26.33|24.93|1
1696817700000|2023-10-09 02:15:00|26.32|24.92|26.31|24.91|26.32|24.92|26.31|24.91|2
1696818000000|2023-10-09 02:20:00|26.3|24.9|26.31|24.91|26.31|24.91|26.3|24.9|4
1696818300000|2023-10-09 02:25:00|26.32|24.92|26.32|24.92|26.32|24.92|26.32|24.92|1
1696818600000|2023-10-09 02:30:00|26.31|24.91|26.32|24.92|26.32|24.92|26.31|24.91|2
1696818900000|2023-10-09 02:35:00|26.31|24.91|26.31|24.91|26.31|24.91|26.31|24.91|1
1696819200000|2023-10-09 02:40:00|26.32|24.92|26.33|24.93|26.34|24.94|26.32|24.92|4
1696819500000|2023-10-09 02:45:00|26.34|24.94|26.34|24.94|26.34|24.94|26.33|24.93|3
1696819800000|2023-10-09 02:50:00|26.33|24.93|26.34|24.94|26.34|24.94|26.33|24.93|14
1696820100000|2023-10-09 02:55:00|26.35|24.95|26.33|24.93|26.35|24.95|26.33|24.93|9
1696820400000|2023-10-09 03:00:00|26.34|24.94|26.37|24.97|26.37|24.97|26.33|24.93|10
1696820700000|2023-10-09 03:05:00|26.36|24.96|26.37|24.97|26.37|24.97|26.36|24.96|2
1696821000000|2023-10-09 03:10:00|26.36|24.96|26.39|24.99|26.39|24.99|26.36|24.96|6
1696821300000|2023-10-09 03:15:00|26.4|25|26.41|25.01|26.42|25.02|26.4|25|4
1696821600000|2023-10-09 03:20:00|26.42|25.02|26.42|25.02|26.42|25.02|26.42|25.02|1
1696821900000|2023-10-09 03:25:00|26.43|25.03|26.43|25.03|26.43|25.03|26.43|25.03|1
1696822200000|2023-10-09 03:30:00|26.44|25.04|26.44|25.04|26.44|25.04|26.42|25.02|5
1696822500000|2023-10-09 03:35:00|26.45|25.05|26.44|25.04|26.45|25.05|26.44|25.04|14
1696822800000|2023-10-09 03:40:00|26.45|25.05|26.46|25.06|26.46|25.06|26.44|25.04|14
1696823100000|2023-10-09 03:45:00|26.45|25.05|26.43|25.03|26.45|25.05|26.43|25.03|7
1696823400000|2023-10-09 03:50:00|26.44|25.04|26.43|25.03|26.44|25.04|26.43|25.03|8
1696823700000|2023-10-09 03:55:00|26.44|25.04|26.44|25.04|26.44|25.04|26.43|25.03|3
1696824000000|2023-10-09 04:00:00|26.45|25.05|26.45|25.05|26.46|25.06|26.45|25.05|3
1696824300000|2023-10-09 04:05:00|26.44|25.04|26.45|25.05|26.45|25.05|26.44|25.04|4
1696824600000|2023-10-09 04:10:00|26.44|25.04|26.44|25.04|26.44|25.04|26.44|25.04|1
1696824900000|2023-10-09 04:15:00|26.45|25.05|26.44|25.04|26.45|25.05|26.44|25.04|2
1696825200000|2023-10-09 04:20:00|26.43|25.03|26.45|25.05|26.45|25.05|26.43|25.03|3
1696825500000|2023-10-09 04:25:00|26.46|25.06|26.48|25.08|26.49|25.09|26.46|25.06|9
1696825800000|2023-10-09 04:30:00|26.49|25.09|26.48|25.08|26.49|25.09|26.47|25.07|6
1696826100000|2023-10-09 04:35:00|26.49|25.09|26.5|25.1|26.51|25.11|26.49|25.09|6
1696826400000|2023-10-09 04:40:00|26.49|25.09|26.49|25.09|26.49|25.09|26.48|25.08|5
1696826700000|2023-10-09 04:45:00|26.5|25.1|26.5|25.1|26.5|25.1|26.49|25.09|3
1696827000000|2023-10-09 04:50:00|26.49|25.09|26.49|25.09|26.5|25.1|26.49|25.09|3
1696827300000|2023-10-09 04:55:00|26.5|25.1|26.49|25.09|26.5|25.1|26.49|25.09|4
1696827600000|2023-10-09 05:00:00|26.5|25.1|26.53|25.13|26.53|25.13|26.5|25.1|6
1696827900000|2023-10-09 05:05:00|26.54|25.14|26.55|25.15|26.55|25.15|26.54|25.14|4
1696828200000|2023-10-09 05:10:00|26.56|25.16|26.56|25.16|26.56|25.16|26.55|25.15|3
1696828500000|2023-10-09 05:15:00|26.57|25.17|26.49|25.09|26.57|25.17|26.49|25.09|11
1696828800000|2023-10-09 05:20:00|26.5|25.1|26.49|25.09|26.52|25.12|26.49|25.09|10
1696829100000|2023-10-09 05:25:00|26.5|25.1|26.49|25.09|26.5|25.1|26.48|25.08|6
1696829400000|2023-10-09 05:30:00|26.5|25.1|26.46|25.06|26.5|25.1|26.46|25.06|5
1696829700000|2023-10-09 05:35:00|26.45|25.05|26.46|25.06|26.46|25.06|26.45|25.05|2
1696830000000|2023-10-09 05:40:00|26.45|25.05|26.46|25.06|26.46|25.06|26.44|25.04|4
1696830300000|2023-10-09 05:45:00|26.45|25.05|26.44|25.04|26.45|25.05|26.44|25.04|2
1696830600000|2023-10-09 05:50:00|26.43|25.03|26.43|25.03|26.43|25.03|26.43|25.03|1
1696830900000|2023-10-09 05:55:00|26.42|25.02|26.43|25.03|26.43|25.03|26.41|25.01|6
1696831200000|2023-10-09 06:00:00|26.42|25.02|26.44|25.04|26.44|25.04|26.42|25.02|3
1696831800000|2023-10-09 06:10:00|26.45|25.05|26.44|25.04|26.45|25.05|26.44|25.04|2
1696832100000|2023-10-09 06:15:00|26.43|25.03|26.43|25.03|26.43|25.03|26.43|25.03|1
1696832400000|2023-10-09 06:20:00|26.42|25.02|26.43|25.03|26.45|25.05|26.42|25.02|6
1696832700000|2023-10-09 06:25:00|26.42|25.02|26.44|25.04|26.45|25.05|26.42|25.02|5
1696833000000|2023-10-09 06:30:00|26.45|25.05|26.43|25.03|26.45|25.05|26.43|25.03|7
1696833300000|2023-10-09 06:35:00|26.44|25.04|26.44|25.04|26.44|25.04|26.44|25.04|1
1696833600000|2023-10-09 06:40:00|26.45|25.05|26.46|25.06|26.46|25.06|26.44|25.04|4
1696833900000|2023-10-09 06:45:00|26.45|25.05|26.46|25.06|26.46|25.06|26.45|25.05|2
1696834200000|2023-10-09 06:50:00|26.47|25.07|26.47|25.07|26.47|25.07|26.47|25.07|1
1696834500000|2023-10-09 06:55:00|26.48|25.08|26.48|25.08|26.48|25.08|26.48|25.08|1
1696834800000|2023-10-09 07:00:00|26.47|25.07|26.48|25.08|26.48|25.08|26.45|25.05|12
1696835100000|2023-10-09 07:05:00|26.47|25.07|26.47|25.07|26.48|25.08|26.47|25.07|3
1696835400000|2023-10-09 07:10:00|26.48|25.08|26.46|25.06|26.48|25.08|26.46|25.06|5
1696835700000|2023-10-09 07:15:00|26.45|25.05|26.44|25.04|26.46|25.06|26.44|25.04|4
1696836000000|2023-10-09 07:20:00|26.43|25.03|26.37|24.97|26.43|25.03|26.36|24.96|27
1696836300000|2023-10-09 07:25:00|26.38|24.98|26.38|24.98|26.39|24.99|26.37|24.97|9
1696836600000|2023-10-09 07:30:00|26.37|24.97|26.37|24.97|26.38|24.98|26.36|24.96|5
1696836900000|2023-10-09 07:35:00|26.36|24.96|26.39|24.99|26.39|24.99|26.35|24.95|6
1696837200000|2023-10-09 07:40:00|26.38|24.98|26.39|24.99|26.39|24.99|26.37|24.97|4
1696837500000|2023-10-09 07:45:00|26.4|25|26.42|25.02|26.42|25.02|26.4|25|5
1696837800000|2023-10-09 07:50:00|26.41|25.01|26.4|25|26.41|25.01|26.4|25|8
1696838100000|2023-10-09 07:55:00|26.39|24.99|26.39|24.99|26.39|24.99|26.38|24.98|3
1696838400000|2023-10-09 08:00:00|26.38|24.98|26.4|25|26.4|25|26.38|24.98|5
1696839000000|2023-10-09 08:10:00|26.41|25.01|26.41|25.01|26.41|25.01|26.4|25|3
1696839600000|2023-10-09 08:20:00|26.4|25|26.39|24.99|26.4|25|26.38|24.98|12
1696839900000|2023-10-09 08:25:00|26.38|24.98|26.37|24.97|26.39|24.99|26.37|24.97|8
1696840200000|2023-10-09 08:30:00|26.36|24.96|26.24|24.84|26.37|24.97|26.24|24.84|27
1696840500000|2023-10-09 08:35:00|26.25|24.85|26.32|24.92|26.35|24.95|26.2|24.8|52
1696840800000|2023-10-09 08:40:00|26.31|24.91|26.31|24.91|26.31|24.91|26.28|24.88|33
1696841100000|2023-10-09 08:45:00|26.3|24.9|26.29|24.89|26.33|24.93|26.26|24.86|30
1696841400000|2023-10-09 08:50:00|26.3|24.9|26.24|24.84|26.3|24.9|26.23|24.83|21
1696841700000|2023-10-09 08:55:00|26.25|24.85|26.23|24.83|26.27|24.87|26.23|24.83|11
1696842000000|2023-10-09 09:00:00|26.22|24.82|26.22|24.82|26.22|24.82|26.17|24.77|25
1696842300000|2023-10-09 09:05:00|26.23|24.83|26.25|24.85|26.29|24.89|26.23|24.83|17
1696842600000|2023-10-09 09:10:00|26.26|24.86|26.29|24.89|26.3|24.9|26.26|24.86|14
1696842900000|2023-10-09 09:15:00|26.28|24.88|26.28|24.88|26.29|24.89|26.27|24.87|7
1696843200000|2023-10-09 09:20:00|26.29|24.89|26.3|24.9|26.3|24.9|26.27|24.87|14
1696843500000|2023-10-09 09:25:00|26.29|24.89|26.29|24.89|26.3|24.9|26.29|24.89|11
1696843800000|2023-10-09 09:30:00|26.3|24.9|26.29|24.89|26.31|24.91|26.28|24.88|10
1696844100000|2023-10-09 09:35:00|26.3|24.9|26.21|24.81|26.3|24.9|26.21|24.81|23
1696844400000|2023-10-09 09:40:00|26.22|24.82|26.22|24.82|26.25|24.85|26.2|24.8|47
1696844700000|2023-10-09 09:45:00|26.21|24.81|25.84|24.44|26.21|24.81|25.84|24.44|98
1696845000000|2023-10-09 09:50:00|25.83|24.43|25.79|24.39|25.87|24.47|25.75|24.35|141
1696845300000|2023-10-09 09:55:00|25.78|24.38|25.79|24.39|25.85|24.45|25.78|24.38|60
1696845600000|2023-10-09 10:00:00|25.78|24.38|25.9|24.5|25.92|24.52|25.76|24.36|57
1696845900000|2023-10-09 10:05:00|25.91|24.51|25.87|24.47|25.93|24.53|25.85|24.45|37
1696846200000|2023-10-09 10:10:00|25.86|24.46|25.87|24.47|25.9|24.5|25.86|24.46|10
1696846500000|2023-10-09 10:15:00|25.86|24.46|25.83|24.43|25.87|24.47|25.83|24.43|20
1696846800000|2023-10-09 10:20:00|25.82|24.42|25.82|24.42|25.83|24.43|25.79|24.39|17
1696847100000|2023-10-09 10:25:00|25.81|24.41|25.82|24.42|25.85|24.45|25.81|24.41|36
1696847400000|2023-10-09 10:30:00|25.81|24.41|25.83|24.43|25.83|24.43|25.79|24.39|15
1696847700000|2023-10-09 10:35:00|25.82|24.42|25.82|24.42|25.83|24.43|25.81|24.41|5
1696848000000|2023-10-09 10:40:00|25.81|24.41|25.8|24.4|25.83|24.43|25.78|24.38|14
1696848300000|2023-10-09 10:45:00|25.79|24.39|25.81|24.41|25.83|24.43|25.76|24.36|25
1696848600000|2023-10-09 10:50:00|25.8|24.4|25.81|24.41|25.82|24.42|25.78|24.38|26
1696848900000|2023-10-09 10:55:00|25.82|24.42|25.81|24.41|25.83|24.43|25.81|24.41|12
1696849200000|2023-10-09 11:00:00|25.8|24.4|25.76|24.36|25.8|24.4|25.76|24.36|13
1696849500000|2023-10-09 11:05:00|25.77|24.37|25.78|24.38|25.78|24.38|25.76|24.36|6
1696849800000|2023-10-09 11:10:00|25.79|24.39|25.81|24.41|25.83|24.43|25.78|24.38|35
1696850100000|2023-10-09 11:15:00|25.82|24.42|25.78|24.38|25.82|24.42|25.75|24.35|15
1696850400000|2023-10-09 11:20:00|25.79|24.39|25.75|24.35|25.8|24.4|25.74|24.34|27
1696850700000|2023-10-09 11:25:00|25.76|24.36|25.82|24.42|25.82|24.42|25.75|24.35|19
1696851000000|2023-10-09 11:30:00|25.81|24.41|25.82|24.42|25.83|24.43|25.79|24.39|18
1696851300000|2023-10-09 11:35:00|25.83|24.43|25.84|24.44|25.84|24.44|25.82|24.42|28
1696851600000|2023-10-09 11:40:00|25.85|24.45|25.85|24.45|25.85|24.45|25.84|24.44|5
1696851900000|2023-10-09 11:45:00|25.84|24.44|25.8|24.4|25.85|24.45|25.79|24.39|13
1696852200000|2023-10-09 11:50:00|25.79|24.39|25.78|24.38|25.8|24.4|25.75|24.35|62
1696852500000|2023-10-09 11:55:00|25.79|24.39|25.8|24.4|25.81|24.41|25.77|24.37|12
1696852800000|2023-10-09 12:00:00|25.79|24.39|25.76|24.36|25.79|24.39|25.75|24.35|26
1696853100000|2023-10-09 12:05:00|25.77|24.37|25.78|24.38|25.78|24.38|25.74|24.34|16
1696853400000|2023-10-09 12:10:00|25.77|24.37|25.75|24.35|25.78|24.38|25.74|24.34|21
1696853700000|2023-10-09 12:15:00|25.74|24.34|25.81|24.41|25.81|24.41|25.73|24.33|34
1696854000000|2023-10-09 12:20:00|25.8|24.4|25.8|24.4|25.81|24.41|25.8|24.4|11
1696854300000|2023-10-09 12:25:00|25.81|24.41|25.85|24.45|25.85|24.45|25.8|24.4|11
1696854600000|2023-10-09 12:30:00|25.84|24.44|25.9|24.5|25.91|24.51|25.84|24.44|11
1696854900000|2023-10-09 12:35:00|25.89|24.49|25.82|24.42|25.89|24.49|25.82|24.42|28
1696855200000|2023-10-09 12:40:00|25.81|24.41|25.79|24.39|25.81|24.41|25.78|24.38|5
1696855500000|2023-10-09 12:45:00|25.8|24.4|25.79|24.39|25.8|24.4|25.79|24.39|6
1696855800000|2023-10-09 12:50:00|25.8|24.4|25.82|24.42|25.82|24.42|25.8|24.4|2
1696856100000|2023-10-09 12:55:00|25.83|24.43|25.8|24.4|25.83|24.43|25.79|24.39|12
1696856400000|2023-10-09 13:00:00|25.81|24.41|25.81|24.41|25.83|24.43|25.79|24.39|15
1696856700000|2023-10-09 13:05:00|25.8|24.4|25.82|24.42|25.83|24.43|25.79|24.39|21
1696857000000|2023-10-09 13:10:00|25.83|24.43|25.85|24.45|25.85|24.45|25.82|24.42|11
1696857300000|2023-10-09 13:15:00|25.86|24.46|25.83|24.43|25.86|24.46|25.81|24.41|24
1696857600000|2023-10-09 13:20:00|25.82|24.42|25.87|24.47|25.88|24.48|25.82|24.42|22
1696857900000|2023-10-09 13:25:00|25.86|24.46|25.86|24.46|25.86|24.46|25.83|24.43|9
1696858200000|2023-10-09 13:30:00|25.85|24.45|25.86|24.46|25.89|24.49|25.85|24.45|20
1696858500000|2023-10-09 13:35:00|25.85|24.45|25.9|24.5|25.9|24.5|25.85|24.45|10
1696858800000|2023-10-09 13:40:00|25.89|24.49|25.9|24.5|25.91|24.51|25.89|24.49|38
1696859100000|2023-10-09 13:45:00|25.89|24.49|25.9|24.5|25.9|24.5|25.88|24.48|28
1696859400000|2023-10-09 13:50:00|25.91|24.51|25.89|24.49|25.91|24.51|25.89|24.49|10
1696859700000|2023-10-09 13:55:00|25.9|24.5|25.88|24.48|25.91|24.51|25.88|24.48|17
1696860000000|2023-10-09 14:00:00|25.89|24.49|25.87|24.47|25.91|24.51|25.87|24.47|45
1696860300000|2023-10-09 14:05:00|25.86|24.46|25.86|24.46|25.86|24.46|25.85|24.45|13
1696860600000|2023-10-09 14:10:00|25.87|24.47|25.86|24.46|25.87|24.47|25.84|24.44|8
1696860900000|2023-10-09 14:15:00|25.85|24.45|25.87|24.47|25.88|24.48|25.85|24.45|15
1696861200000|2023-10-09 14:20:00|25.86|24.46|25.92|24.52|25.92|24.52|25.86|24.46|9
1696861500000|2023-10-09 14:25:00|25.91|24.51|25.86|24.46|25.92|24.52|25.86|24.46|16
1696861800000|2023-10-09 14:30:00|25.87|24.47|25.85|24.45|25.87|24.47|25.85|24.45|13
1696862100000|2023-10-09 14:35:00|25.84|24.44|25.84|24.44|25.85|24.45|25.82|24.42|13
1696862400000|2023-10-09 14:40:00|25.83|24.43|25.82|24.42|25.83|24.43|25.82|24.42|10
1696862700000|2023-10-09 14:45:00|25.81|24.41|25.81|24.41|25.82|24.42|25.8|24.4|17
1696863000000|2023-10-09 14:50:00|25.8|24.4|25.8|24.4|25.81|24.41|25.78|24.38|29
1696863300000|2023-10-09 14:55:00|25.81|24.41|25.8|24.4|25.81|24.41|25.8|24.4|18
1696863600000|2023-10-09 15:00:00|25.79|24.39|25.81|24.41|25.81|24.41|25.77|24.37|19
1696863900000|2023-10-09 15:05:00|25.8|24.4|25.8|24.4|25.81|24.41|25.8|24.4|25
1696864200000|2023-10-09 15:10:00|25.79|24.39|25.83|24.43|25.84|24.44|25.78|24.38|43
1696864500000|2023-10-09 15:15:00|25.82|24.42|25.84|24.44|25.85|24.45|25.82|24.42|49
1696864800000|2023-10-09 15:20:00|25.83|24.43|25.81|24.41|25.84|24.44|25.81|24.41|32
1696865100000|2023-10-09 15:25:00|25.8|24.4|25.84|24.44|25.85|24.45|25.8|24.4|9
1696865400000|2023-10-09 15:30:00|25.83|24.43|25.82|24.42|25.83|24.43|25.82|24.42|4
1696865700000|2023-10-09 15:35:00|25.83|24.43|25.82|24.42|25.83|24.43|25.82|24.42|2
1696866000000|2023-10-09 15:40:00|25.81|24.41|25.82|24.42|25.82|24.42|25.8|24.4|8
1696866300000|2023-10-09 15:45:00|25.81|24.41|25.8|24.4|25.82|24.42|25.78|24.38|28
1696866600000|2023-10-09 15:50:00|25.79|24.39|25.78|24.38|25.8|24.4|25.78|24.38|12
1696866900000|2023-10-09 15:55:00|25.77|24.37|25.76|24.36|25.77|24.37|25.75|24.35|4
1696867200000|2023-10-09 16:00:00|25.75|24.35|25.71|24.31|25.76|24.36|25.69|24.29|91
1696867500000|2023-10-09 16:05:00|25.7|24.3|25.75|24.35|25.75|24.35|25.7|24.3|78
1696867800000|2023-10-09 16:10:00|25.74|24.34|25.7|24.3|25.75|24.35|25.68|24.28|47
1696868100000|2023-10-09 16:15:00|25.69|24.29|25.74|24.34|25.74|24.34|25.69|24.29|34
1696868400000|2023-10-09 16:20:00|25.73|24.33|25.82|24.42|25.83|24.43|25.73|24.33|24
1696868700000|2023-10-09 16:25:00|25.81|24.41|25.71|24.31|25.82|24.42|25.64|24.24|64
1696869000000|2023-10-09 16:30:00|25.72|24.32|25.75|24.35|25.76|24.36|25.7|24.3|94
1696869300000|2023-10-09 16:35:00|25.74|24.34|25.65|24.25|25.76|24.36|25.65|24.25|28
1696869600000|2023-10-09 16:40:00|25.66|24.26|25.67|24.27|25.74|24.34|25.59|24.19|119
1696869900000|2023-10-09 16:45:00|25.68|24.28|25.63|24.23|25.69|24.29|25.6|24.2|79
1696870200000|2023-10-09 16:50:00|25.62|24.22|25.68|24.28|25.68|24.28|25.6|24.2|25
1696870500000|2023-10-09 16:55:00|25.67|24.27|25.7|24.3|25.7|24.3|25.65|24.25|22
1696870800000|2023-10-09 17:00:00|25.69|24.29|25.6|24.2|25.69|24.29|25.6|24.2|32
1696871100000|2023-10-09 17:05:00|25.61|24.21|25.6|24.2|25.63|24.23|25.6|24.2|10
1696871400000|2023-10-09 17:10:00|25.61|24.21|25.63|24.23|25.64|24.24|25.61|24.21|9
1696871700000|2023-10-09 17:15:00|25.64|24.24|25.68|24.28|25.7|24.3|25.63|24.23|39
1696872000000|2023-10-09 17:20:00|25.67|24.27|25.72|24.32|25.73|24.33|25.67|24.27|21
1696872300000|2023-10-09 17:25:00|25.73|24.33|25.73|24.33|25.73|24.33|25.71|24.31|15
1696872600000|2023-10-09 17:30:00|25.74|24.34|25.78|24.38|25.79|24.39|25.73|24.33|31
1696872900000|2023-10-09 17:35:00|25.79|24.39|25.81|24.41|25.82|24.42|25.77|24.37|33
1696873200000|2023-10-09 17:40:00|25.82|24.42|25.83|24.43|25.85|24.45|25.81|24.41|16
1696873500000|2023-10-09 17:45:00|25.82|24.42|25.88|24.48|25.9|24.5|25.82|24.42|18
1696873800000|2023-10-09 17:50:00|25.87|24.47|25.93|24.53|25.93|24.53|25.87|24.47|9
1696874100000|2023-10-09 17:55:00|25.92|24.52|25.95|24.55|25.95|24.55|25.92|24.52|16
1696874400000|2023-10-09 18:00:00|25.94|24.54|26.02|24.62|26.03|24.63|25.94|24.54|25
1696874700000|2023-10-09 18:05:00|26.01|24.61|25.95|24.55|26.01|24.61|25.95|24.55|30
1696875000000|2023-10-09 18:10:00|25.96|24.56|26|24.6|26.01|24.61|25.94|24.54|13
1696875300000|2023-10-09 18:15:00|26.01|24.61|26.01|24.61|26.04|24.64|26|24.6|17
1696875600000|2023-10-09 18:20:00|26|24.6|26.05|24.65|26.06|24.66|26|24.6|18
1696875900000|2023-10-09 18:25:00|26.06|24.66|26.05|24.65|26.06|24.66|26.04|24.64|18
1696876200000|2023-10-09 18:30:00|26.06|24.66|26.04|24.64|26.09|24.69|26.03|24.63|39
1696876500000|2023-10-09 18:35:00|26.03|24.63|25.96|24.56|26.03|24.63|25.95|24.55|22
1696876800000|2023-10-09 18:40:00|25.97|24.57|25.97|24.57|25.99|24.59|25.95|24.55|17
1696877100000|2023-10-09 18:45:00|25.96|24.56|25.98|24.58|25.99|24.59|25.95|24.55|29
1696877400000|2023-10-09 18:50:00|25.99|24.59|25.99|24.59|26|24.6|25.98|24.58|17
1696877700000|2023-10-09 18:55:00|26|24.6|25.96|24.56|26.01|24.61|25.96|24.56|11
1696878000000|2023-10-09 19:00:00|25.95|24.55|25.95|24.55|25.95|24.55|25.93|24.53|5
1696878300000|2023-10-09 19:05:00|25.96|24.56|25.99|24.59|25.99|24.59|25.96|24.56|8
1696878600000|2023-10-09 19:10:00|26|24.6|26|24.6|26|24.6|26|24.6|1
1696878900000|2023-10-09 19:15:00|26.01|24.61|26.01|24.61|26.01|24.61|26|24.6|9
1696879200000|2023-10-09 19:20:00|26|24.6|26.04|24.64|26.04|24.64|26|24.6|19
1696879500000|2023-10-09 19:25:00|26.03|24.63|25.98|24.58|26.04|24.64|25.98|24.58|12
1696879800000|2023-10-09 19:30:00|25.97|24.57|25.97|24.57|25.97|24.57|25.97|24.57|1
1696880100000|2023-10-09 19:35:00|25.96|24.56|25.98|24.58|25.98|24.58|25.96|24.56|11
1696880400000|2023-10-09 19:40:00|25.97|24.57|25.95|24.55|25.97|24.57|25.95|24.55|9
1696880700000|2023-10-09 19:45:00|25.96|24.56|25.98|24.58|25.98|24.58|25.96|24.56|3
1696881000000|2023-10-09 19:50:00|25.97|24.57|25.94|24.54|25.97|24.57|25.94|24.54|6
1696881300000|2023-10-09 19:55:00|25.95|24.55|25.96|24.56|25.97|24.57|25.94|24.54|12
1696881600000|2023-10-09 20:00:00|25.95|24.55|25.96|24.56|25.96|24.56|25.94|24.54|8
1696881900000|2023-10-09 20:05:00|25.97|24.57|26.01|24.61|26.01|24.61|25.97|24.57|11
1696882200000|2023-10-09 20:10:00|26.02|24.62|25.96|24.56|26.02|24.62|25.94|24.54|13
1696882500000|2023-10-09 20:15:00|25.95|24.55|25.96|24.56|25.97|24.57|25.93|24.53|8
1696882800000|2023-10-09 20:20:00|25.97|24.57|25.96|24.56|25.97|24.57|25.95|24.55|28
1696883100000|2023-10-09 20:25:00|25.97|24.57|25.94|24.54|25.97|24.57|25.94|24.54|30
1696883400000|2023-10-09 20:30:00|25.93|24.53|25.91|24.51|25.94|24.54|25.91|24.51|9
1696883700000|2023-10-09 20:35:00|25.92|24.52|25.93|24.53|25.93|24.53|25.91|24.51|6
1696884000000|2023-10-09 20:40:00|25.92|24.52|25.91|24.51|25.92|24.52|25.91|24.51|4
1696884300000|2023-10-09 20:45:00|25.92|24.52|25.91|24.51|25.94|24.54|25.91|24.51|6
1696884600000|2023-10-09 20:50:00|25.92|24.52|25.89|24.49|25.93|24.53|25.89|24.49|14
1696884900000|2023-10-09 20:55:00|25.9|24.5|25.88|24.48|25.9|24.5|25.88|24.48|3
1696885200000|2023-10-09 21:00:00|25.89|24.49|25.92|24.52|25.93|24.53|25.89|24.49|6
1696885500000|2023-10-09 21:05:00|25.91|24.51|25.87|24.47|25.91|24.51|25.87|24.47|11
1696885800000|2023-10-09 21:10:00|25.88|24.48|25.87|24.47|25.88|24.48|25.84|24.44|10
1696886100000|2023-10-09 21:15:00|25.86|24.46|25.86|24.46|25.87|24.47|25.83|24.43|9
1696886400000|2023-10-09 21:20:00|25.87|24.47|25.9|24.5|25.9|24.5|25.87|24.47|4
1696886700000|2023-10-09 21:25:00|25.89|24.49|25.89|24.49|25.9|24.5|25.89|24.49|11
1696887000000|2023-10-09 21:30:00|25.9|24.5|25.9|24.5|25.9|24.5|25.89|24.49|3
1696887300000|2023-10-09 21:35:00|25.91|24.51|25.91|24.51|25.92|24.52|25.9|24.5|7
1696887600000|2023-10-09 21:40:00|25.92|24.52|25.95|24.55|25.95|24.55|25.92|24.52|12
1696887900000|2023-10-09 21:45:00|25.94|24.54|25.93|24.53|25.94|24.54|25.93|24.53|2
1696888200000|2023-10-09 21:50:00|25.92|24.52|25.89|24.49|25.92|24.52|25.89|24.49|4
1696888500000|2023-10-09 21:55:00|25.88|24.48|25.9|24.5|25.9|24.5|25.88|24.48|3
1696888800000|2023-10-09 22:00:00|25.91|24.51|25.91|24.51|25.92|24.52|25.91|24.51|9
1696889100000|2023-10-09 22:05:00|25.92|24.52|25.93|24.53|25.93|24.53|25.92|24.52|2
1696889400000|2023-10-09 22:10:00|25.92|24.52|25.91|24.51|25.92|24.52|25.91|24.51|2
1696889700000|2023-10-09 22:15:00|25.9|24.5|25.86|24.46|25.9|24.5|25.86|24.46|5
1696890000000|2023-10-09 22:20:00|25.87|24.47|25.92|24.52|25.92|24.52|25.87|24.47|14
1696890300000|2023-10-09 22:25:00|25.91|24.51|25.9|24.5|25.91|24.51|25.9|24.5|6
1696890600000|2023-10-09 22:30:00|25.91|24.51|25.93|24.53|25.93|24.53|25.9|24.5|9
1696890900000|2023-10-09 22:35:00|25.92|24.52|25.9|24.5|25.93|24.53|25.9|24.5|7
1696891500000|2023-10-09 22:45:00|25.88|24.48|25.87|24.47|25.88|24.48|25.86|24.46|3
1696891800000|2023-10-09 22:50:00|25.86|24.46|25.86|24.46|25.87|24.47|25.86|24.46|3
1696892100000|2023-10-09 22:55:00|25.87|24.47|25.85|24.45|25.87|24.47|25.84|24.44|7
1696892400000|2023-10-09 23:00:00|25.84|24.44|25.84|24.44|25.84|24.44|25.82|24.42|5
1696892700000|2023-10-09 23:05:00|25.85|24.45|25.86|24.46|25.86|24.46|25.85|24.45|4
1696893000000|2023-10-09 23:10:00|25.87|24.47|25.87|24.47|25.89|24.49|25.86|24.46|15
1696893600000|2023-10-09 23:20:00|25.88|24.48|25.86|24.46|25.88|24.48|25.85|24.45|7
1696893900000|2023-10-09 23:25:00|25.85|24.45|25.84|24.44|25.85|24.45|25.84|24.44|4
1696894200000|2023-10-09 23:30:00|25.85|24.45|25.86|24.46|25.86|24.46|25.84|24.44|4
1696894500000|2023-10-09 23:35:00|25.87|24.47|25.89|24.49|25.89|24.49|25.87|24.47|7
1696894800000|2023-10-09 23:40:00|25.88|24.48|25.88|24.48|25.88|24.48|25.85|24.45|7
1696895100000|2023-10-09 23:45:00|25.89|24.49|25.89|24.49|25.92|24.52|25.88|24.48|9
1696895400000|2023-10-09 23:50:00|25.88|24.48|25.86|24.46|25.89|24.49|25.85|24.45|11
1696896000000|2023-10-10 00:00:00|25.83|24.43|25.81|24.41|25.84|24.44|25.81|24.41|24
1696896300000|2023-10-10 00:05:00|25.8|24.4|25.86|24.46|25.86|24.46|25.8|24.4|59
1696896600000|2023-10-10 00:10:00|25.87|24.47|25.82|24.42|25.87|24.47|25.81|24.41|20
1696896900000|2023-10-10 00:15:00|25.81|24.41|25.83|24.43|25.83|24.43|25.8|24.4|33
1696897200000|2023-10-10 00:20:00|25.84|24.44|25.87|24.47|25.88|24.48|25.84|24.44|24
1696897500000|2023-10-10 00:25:00|25.88|24.48|25.81|24.41|25.88|24.48|25.81|24.41|34
1696897800000|2023-10-10 00:30:00|25.82|24.42|25.82|24.42|25.82|24.42|25.8|24.4|21
1696898100000|2023-10-10 00:35:00|25.83|24.43|25.81|24.41|25.84|24.44|25.81|24.41|15
1696898400000|2023-10-10 00:40:00|25.8|24.4|25.78|24.38|25.8|24.4|25.78|24.38|17
1696898700000|2023-10-10 00:45:00|25.77|24.37|25.73|24.33|25.78|24.38|25.73|24.33|23
1696899000000|2023-10-10 00:50:00|25.72|24.32|25.75|24.35|25.76|24.36|25.68|24.28|38
1696899300000|2023-10-10 00:55:00|25.74|24.34|25.75|24.35|25.77|24.37|25.73|24.33|44
1696899600000|2023-10-10 01:00:00|25.76|24.36|25.76|24.36|25.78|24.38|25.74|24.34|25
1696899900000|2023-10-10 01:05:00|25.77|24.37|25.77|24.37|25.77|24.37|25.75|24.35|15
1696900200000|2023-10-10 01:10:00|25.79|24.39|25.8|24.4|25.8|24.4|25.78|24.38|14
1696900500000|2023-10-10 01:15:00|25.81|24.41|25.76|24.36|25.81|24.41|25.76|24.36|28
1696900800000|2023-10-10 01:20:00|25.77|24.37|25.78|24.38|25.79|24.39|25.77|24.37|10
1696901100000|2023-10-10 01:25:00|25.79|24.39|25.8|24.4|25.81|24.41|25.79|24.39|16
1696901400000|2023-10-10 01:30:00|25.79|24.39|25.79|24.39|25.8|24.4|25.79|24.39|11
1696901700000|2023-10-10 01:35:00|25.77|24.37|25.75|24.35|25.77|24.37|25.74|24.34|9
1696902000000|2023-10-10 01:40:00|25.74|24.34|25.74|24.34|25.76|24.36|25.74|24.34|47
1696902300000|2023-10-10 01:45:00|25.75|24.35|25.79|24.39|25.79|24.39|25.73|24.33|23
1696902600000|2023-10-10 01:50:00|25.8|24.4|25.81|24.41|25.81|24.41|25.78|24.38|14
1696902900000|2023-10-10 01:55:00|25.82|24.42|25.75|24.35|25.82|24.42|25.75|24.35|10
1696903200000|2023-10-10 02:00:00|25.76|24.36|25.74|24.34|25.77|24.37|25.74|24.34|19
1696903500000|2023-10-10 02:05:00|25.73|24.33|25.73|24.33|25.74|24.34|25.72|24.32|9
1696903800000|2023-10-10 02:10:00|25.72|24.32|25.72|24.32|25.72|24.32|25.72|24.32|1
1696904100000|2023-10-10 02:15:00|25.73|24.33|25.74|24.34|25.75|24.35|25.72|24.32|20
1696904400000|2023-10-10 02:20:00|25.73|24.33|25.73|24.33|25.73|24.33|25.73|24.33|1
1696904700000|2023-10-10 02:25:00|25.72|24.32|25.72|24.32|25.73|24.33|25.71|24.31|21
1696905000000|2023-10-10 02:30:00|25.71|24.31|25.71|24.31|25.72|24.32|25.71|24.31|5
1696905300000|2023-10-10 02:35:00|25.72|24.32|25.73|24.33|25.73|24.33|25.71|24.31|4
1696905600000|2023-10-10 02:40:00|25.74|24.34|25.78|24.38|25.79|24.39|25.74|24.34|45
1696905900000|2023-10-10 02:45:00|25.79|24.39|25.8|24.4|25.8|24.4|25.77|24.37|22
1696906200000|2023-10-10 02:50:00|25.81|24.41|25.86|24.46|25.86|24.46|25.81|24.41|14
1696906500000|2023-10-10 02:55:00|25.87|24.47|25.93|24.53|25.95|24.55|25.87|24.47|71
1696906800000|2023-10-10 03:00:00|25.94|24.54|25.9|24.5|25.94|24.54|25.89|24.49|21
1696907100000|2023-10-10 03:05:00|25.89|24.49|25.89|24.49|25.89|24.49|25.87|24.47|19
1696907400000|2023-10-10 03:10:00|25.88|24.48|25.87|24.47|25.89|24.49|25.86|24.46|16
1696907700000|2023-10-10 03:15:00|25.88|24.48|25.86|24.46|25.88|24.48|25.86|24.46|11
1696908000000|2023-10-10 03:20:00|25.85|24.45|25.85|24.45|25.86|24.46|25.84|24.44|5
1696908300000|2023-10-10 03:25:00|25.84|24.44|25.82|24.42|25.84|24.44|25.82|24.42|5
1696908600000|2023-10-10 03:30:00|25.83|24.43|25.84|24.44|25.85|24.45|25.83|24.43|8
1696908900000|2023-10-10 03:35:00|25.85|24.45|25.83|24.43|25.85|24.45|25.82|24.42|29
1696909200000|2023-10-10 03:40:00|25.84|24.44|25.83|24.43|25.85|24.45|25.83|24.43|4
1696909500000|2023-10-10 03:45:00|25.84|24.44|25.81|24.41|25.84|24.44|25.81|24.41|8
1696909800000|2023-10-10 03:50:00|25.82|24.42|25.84|24.44|25.84|24.44|25.82|24.42|15
1696910100000|2023-10-10 03:55:00|25.85|24.45|25.84|24.44|25.85|24.45|25.84|24.44|10
1696910400000|2023-10-10 04:00:00|25.85|24.45|25.83|24.43|25.85|24.45|25.83|24.43|13
1696910700000|2023-10-10 04:05:00|25.84|24.44|25.83|24.43|25.84|24.44|25.83|24.43|24
1696911000000|2023-10-10 04:10:00|25.82|24.42|25.8|24.4|25.83|24.43|25.8|24.4|5
1696911300000|2023-10-10 04:15:00|25.81|24.41|25.84|24.44|25.86|24.46|25.8|24.4|22
1696911600000|2023-10-10 04:20:00|25.85|24.45|25.87|24.47|25.87|24.47|25.84|24.44|7
1696911900000|2023-10-10 04:25:00|25.88|24.48|25.88|24.48|25.89|24.49|25.87|24.47|13
1696912200000|2023-10-10 04:30:00|25.89|24.49|25.9|24.5|25.91|24.51|25.89|24.49|30
1696912500000|2023-10-10 04:35:00|25.89|24.49|25.91|24.51|25.92|24.52|25.89|24.49|9
1696912800000|2023-10-10 04:40:00|25.92|24.52|25.89|24.49|25.93|24.53|25.89|24.49|6
1696913100000|2023-10-10 04:45:00|25.9|24.5|25.92|24.52|25.93|24.53|25.9|24.5|5
1696913400000|2023-10-10 04:50:00|25.91|24.51|25.9|24.5|25.92|24.52|25.89|24.49|10
1696913700000|2023-10-10 04:55:00|25.91|24.51|25.88|24.48|25.91|24.51|25.88|24.48|12
1696914000000|2023-10-10 05:00:00|25.89|24.49|25.87|24.47|25.89|24.49|25.86|24.46|29
1696914300000|2023-10-10 05:05:00|25.88|24.48|25.88|24.48|25.88|24.48|25.87|24.47|5
1696914600000|2023-10-10 05:10:00|25.87|24.47|25.87|24.47|25.87|24.47|25.87|24.47|1
1696914900000|2023-10-10 05:15:00|25.88|24.48|25.88|24.48|25.89|24.49|25.88|24.48|3
1696915200000|2023-10-10 05:20:00|25.89|24.49|25.88|24.48|25.89|24.49|25.88|24.48|8
1696915500000|2023-10-10 05:25:00|25.87|24.47|25.86|24.46|25.87|24.47|25.86|24.46|4
1696915800000|2023-10-10 05:30:00|25.87|24.47|25.86|24.46|25.88|24.48|25.86|24.46|6
1696916100000|2023-10-10 05:35:00|25.87|24.47|25.88|24.48|25.89|24.49|25.87|24.47|4
1696916400000|2023-10-10 05:40:00|25.87|24.47|25.89|24.49|25.91|24.51|25.87|24.47|11
1696916700000|2023-10-10 05:45:00|25.9|24.5|25.91|24.51|25.91|24.51|25.9|24.5|10
1696917000000|2023-10-10 05:50:00|25.92|24.52|25.91|24.51|25.92|24.52|25.91|24.51|8
1696917600000|2023-10-10 06:00:00|25.92|24.52|25.88|24.48|25.92|24.52|25.88|24.48|7
1696917900000|2023-10-10 06:05:00|25.89|24.49|25.89|24.49|25.9|24.5|25.89|24.49|3
1696918200000|2023-10-10 06:10:00|25.88|24.48|25.88|24.48|25.89|24.49|25.87|24.47|9
1696918500000|2023-10-10 06:15:00|25.89|24.49|25.91|24.51|25.92|24.52|25.89|24.49|11
1696918800000|2023-10-10 06:20:00|25.9|24.5|25.9|24.5|25.91|24.51|25.9|24.5|3
1696919100000|2023-10-10 06:25:00|25.91|24.51|25.91|24.51|25.91|24.51|25.91|24.51|1
1696919400000|2023-10-10 06:30:00|25.9|24.5|25.9|24.5|25.9|24.5|25.9|24.5|1
1696919700000|2023-10-10 06:35:00|25.91|24.51|25.92|24.52|25.92|24.52|25.9|24.5|8
1696920000000|2023-10-10 06:40:00|25.93|24.53|25.91|24.51|25.93|24.53|25.91|24.51|7
1696920300000|2023-10-10 06:45:00|25.92|24.52|25.91|24.51|25.92|24.52|25.91|24.51|2
1696920600000|2023-10-10 06:50:00|25.92|24.52|25.93|24.53|25.93|24.53|25.92|24.52|2
1696920900000|2023-10-10 06:55:00|25.94|24.54|25.94|24.54|25.95|24.55|25.94|24.54|7
1696921200000|2023-10-10 07:00:00|25.95|24.55|25.92|24.52|25.96|24.56|25.92|24.52|8
1696921500000|2023-10-10 07:05:00|25.93|24.53|25.93|24.53|25.93|24.53|25.93|24.53|1
1696921800000|2023-10-10 07:10:00|25.94|24.54|25.95|24.55|25.95|24.55|25.93|24.53|16
1696922100000|2023-10-10 07:15:00|25.96|24.56|25.95|24.55|25.97|24.57|25.94|24.54|30
1696922400000|2023-10-10 07:20:00|25.96|24.56|25.97|24.57|25.97|24.57|25.95|24.55|20
1696922700000|2023-10-10 07:25:00|25.96|24.56|25.97|24.57|25.97|24.57|25.95|24.55|10
1696923000000|2023-10-10 07:30:00|25.98|24.58|25.96|24.56|25.99|24.59|25.96|24.56|19
1696923300000|2023-10-10 07:35:00|25.97|24.57|25.97|24.57|25.99|24.59|25.97|24.57|5
1696923600000|2023-10-10 07:40:00|25.98|24.58|25.97|24.57|25.98|24.58|25.96|24.56|10
1696923900000|2023-10-10 07:45:00|25.98|24.58|25.98|24.58|26.01|24.61|25.97|24.57|37
1696924200000|2023-10-10 07:50:00|25.99|24.59|25.97|24.57|25.99|24.59|25.95|24.55|29
1696924500000|2023-10-10 07:55:00|25.96|24.56|25.94|24.54|25.97|24.57|25.94|24.54|25
1696924800000|2023-10-10 08:00:00|25.95|24.55|25.94|24.54|25.95|24.55|25.92|24.52|20
1696925100000|2023-10-10 08:05:00|25.93|24.53|25.95|24.55|25.97|24.57|25.93|24.53|19
1696925400000|2023-10-10 08:10:00|25.94|24.54|25.97|24.57|25.97|24.57|25.94|24.54|14
1696925700000|2023-10-10 08:15:00|25.98|24.58|25.98|24.58|25.98|24.58|25.98|24.58|1
1696926000000|2023-10-10 08:20:00|25.99|24.59|25.98|24.58|26.01|24.61|25.98|24.58|22
1696926300000|2023-10-10 08:25:00|25.97|24.57|25.97|24.57|25.98|24.58|25.97|24.57|13
1696926600000|2023-10-10 08:30:00|25.98|24.58|25.99|24.59|25.99|24.59|25.97|24.57|34
1696926900000|2023-10-10 08:35:00|25.98|24.58|25.93|24.53|25.99|24.59|25.93|24.53|34
1696927200000|2023-10-10 08:40:00|25.92|24.52|25.91|24.51|25.93|24.53|25.91|24.51|16
1696927500000|2023-10-10 08:45:00|25.92|24.52|25.91|24.51|25.93|24.53|25.91|24.51|6
1696928100000|2023-10-10 08:55:00|25.9|24.5|25.9|24.5|25.9|24.5|25.9|24.5|1
1696928400000|2023-10-10 09:00:00|25.91|24.51|25.88|24.48|25.91|24.51|25.87|24.47|6
1696928700000|2023-10-10 09:05:00|25.87|24.47|25.91|24.51|25.91|24.51|25.87|24.47|15
1696929000000|2023-10-10 09:10:00|25.9|24.5|25.92|24.52|25.92|24.52|25.9|24.5|11
1696929300000|2023-10-10 09:15:00|25.93|24.53|25.92|24.52|25.93|24.53|25.91|24.51|6
1696929600000|2023-10-10 09:20:00|25.91|24.51|25.91|24.51|25.91|24.51|25.91|24.51|1
1696929900000|2023-10-10 09:25:00|25.92|24.52|25.92|24.52|25.92|24.52|25.92|24.52|1
1696930200000|2023-10-10 09:30:00|25.91|24.51|25.91|24.51|25.92|24.52|25.9|24.5|7
1696930500000|2023-10-10 09:35:00|25.92|24.52|25.87|24.47|25.92|24.52|25.87|24.47|6
1696930800000|2023-10-10 09:40:00|25.88|24.48|25.87|24.47|25.88|24.48|25.87|24.47|2
1696931100000|2023-10-10 09:45:00|25.88|24.48|25.88|24.48|25.88|24.48|25.87|24.47|3
1696931400000|2023-10-10 09:50:00|25.89|24.49|25.92|24.52|25.93|24.53|25.88|24.48|32
1696931700000|2023-10-10 09:55:00|25.91|24.51|25.92|24.52|25.93|24.53|25.91|24.51|6
1696932000000|2023-10-10 10:00:00|25.91|24.51|25.91|24.51|25.92|24.52|25.91|24.51|3
1696932300000|2023-10-10 10:05:00|25.92|24.52|25.92|24.52|25.92|24.52|25.91|24.51|3
1696932600000|2023-10-10 10:10:00|25.91|24.51|25.9|24.5|25.92|24.52|25.9|24.5|16
1696932900000|2023-10-10 10:15:00|25.89|24.49|25.87|24.47|25.89|24.49|25.87|24.47|3
1696933200000|2023-10-10 10:20:00|25.86|24.46|25.96|24.56|26.03|24.63|25.86|24.46|47
1696933500000|2023-10-10 10:25:00|25.95|24.55|25.9|24.5|25.96|24.56|25.85|24.45|41
1696933800000|2023-10-10 10:30:00|25.89|24.49|25.91|24.51|25.92|24.52|25.89|24.49|13
1696934100000|2023-10-10 10:35:00|25.9|24.5|25.84|24.44|25.9|24.5|25.81|24.41|21
1696934400000|2023-10-10 10:40:00|25.85|24.45|25.85|24.45|25.86|24.46|25.82|24.42|23
1696934700000|2023-10-10 10:45:00|25.86|24.46|25.83|24.43|25.87|24.47|25.83|24.43|12
1696935000000|2023-10-10 10:50:00|25.84|24.44|25.84|24.44|25.84|24.44|25.83|24.43|3
1696935300000|2023-10-10 10:55:00|25.83|24.43|25.82|24.42|25.83|24.43|25.81|24.41|8
1696935600000|2023-10-10 11:00:00|25.81|24.41|25.81|24.41|25.81|24.41|25.79|24.39|5
1696935900000|2023-10-10 11:05:00|25.8|24.4|25.78|24.38|25.81|24.41|25.78|24.38|9
1696936200000|2023-10-10 11:10:00|25.79|24.39|25.82|24.42|25.82|24.42|25.79|24.39|24
1696936500000|2023-10-10 11:15:00|25.81|24.41|25.77|24.37|25.81|24.41|25.77|24.37|5
1696936800000|2023-10-10 11:20:00|25.76|24.36|25.75|24.35|25.77|24.37|25.75|24.35|6
1696937100000|2023-10-10 11:25:00|25.76|24.36|25.77|24.37|25.79|24.39|25.76|24.36|14
1696937400000|2023-10-10 11:30:00|25.76|24.36|25.71|24.31|25.76|24.36|25.71|24.31|10
1696937700000|2023-10-10 11:35:00|25.72|24.32|25.73|24.33|25.73|24.33|25.72|24.32|8
1696938000000|2023-10-10 11:40:00|25.72|24.32|25.7|24.3|25.72|24.32|25.69|24.29|11
1696938300000|2023-10-10 11:45:00|25.71|24.31|25.68|24.28|25.71|24.31|25.68|24.28|4
1696938600000|2023-10-10 11:50:00|25.67|24.27|25.66|24.26|25.67|24.27|25.65|24.25|26
1696938900000|2023-10-10 11:55:00|25.67|24.27|25.66|24.26|25.69|24.29|25.66|24.26|10
1696939200000|2023-10-10 12:00:00|25.65|24.25|25.69|24.29|25.69|24.29|25.63|24.23|25
1696939500000|2023-10-10 12:05:00|25.68|24.28|25.65|24.25|25.68|24.28|25.63|24.23|38
1696939800000|2023-10-10 12:10:00|25.66|24.26|25.69|24.29|25.69|24.29|25.66|24.26|22
1696940100000|2023-10-10 12:15:00|25.68|24.28|25.67|24.27|25.68|24.28|25.66|24.26|8
1696940400000|2023-10-10 12:20:00|25.68|24.28|25.68|24.28|25.68|24.28|25.66|24.26|13
1696940700000|2023-10-10 12:25:00|25.67|24.27|25.7|24.3|25.7|24.3|25.67|24.27|4
1696941000000|2023-10-10 12:30:00|25.69|24.29|25.68|24.28|25.69|24.29|25.68|24.28|6
1696941300000|2023-10-10 12:35:00|25.69|24.29|25.68|24.28|25.69|24.29|25.68|24.28|4
1696941600000|2023-10-10 12:40:00|25.67|24.27|25.67|24.27|25.68|24.28|25.65|24.25|15
1696941900000|2023-10-10 12:45:00|25.66|24.26|25.63|24.23|25.67|24.27|25.63|24.23|14
1696942200000|2023-10-10 12:50:00|25.64|24.24|25.61|24.21|25.65|24.25|25.6|24.2|20
1696942500000|2023-10-10 12:55:00|25.62|24.22|25.6|24.2|25.63|24.23|25.59|24.19|9
1696942800000|2023-10-10 13:00:00|25.61|24.21|25.61|24.21|25.63|24.23|25.61|24.21|6
1696943100000|2023-10-10 13:05:00|25.6|24.2|25.6|24.2|25.61|24.21|25.59|24.19|13
1696943400000|2023-10-10 13:10:00|25.61|24.21|25.61|24.21|25.62|24.22|25.6|24.2|5
1696943700000|2023-10-10 13:15:00|25.6|24.2|25.6|24.2|25.6|24.2|25.59|24.19|3
1696944000000|2023-10-10 13:20:00|25.61|24.21|25.67|24.27|25.67|24.27|25.6|24.2|47
1696944300000|2023-10-10 13:25:00|25.68|24.28|25.68|24.28|25.69|24.29|25.67|24.27|51
1696944600000|2023-10-10 13:30:00|25.67|24.27|25.68|24.28|25.68|24.28|25.66|24.26|14
1696944900000|2023-10-10 13:35:00|25.67|24.27|25.63|24.23|25.67|24.27|25.61|24.21|11
1696945200000|2023-10-10 13:40:00|25.62|24.22|25.63|24.23|25.64|24.24|25.6|24.2|30
1696945500000|2023-10-10 13:45:00|25.62|24.22|25.63|24.23|25.64|24.24|25.62|24.22|16
1696945800000|2023-10-10 13:50:00|25.62|24.22|25.64|24.24|25.64|24.24|25.62|24.22|13
1696946100000|2023-10-10 13:55:00|25.63|24.23|25.65|24.25|25.65|24.25|25.63|24.23|3
1696946400000|2023-10-10 14:00:00|25.66|24.26|25.67|24.27|25.67|24.27|25.64|24.24|23
1696946700000|2023-10-10 14:05:00|25.68|24.28|25.61|24.21|25.68|24.28|25.61|24.21|12
1696947000000|2023-10-10 14:10:00|25.62|24.22|25.71|24.31|25.72|24.32|25.61|24.21|63
1696947300000|2023-10-10 14:15:00|25.7|24.3|25.75|24.35|25.75|24.35|25.65|24.25|52
1696947600000|2023-10-10 14:20:00|25.74|24.34|25.7|24.3|25.74|24.34|25.7|24.3|21
1696947900000|2023-10-10 14:25:00|25.69|24.29|25.71|24.31|25.74|24.34|25.68|24.28|47
1696948200000|2023-10-10 14:30:00|25.7|24.3|25.66|24.26|25.7|24.3|25.65|24.25|35
1696948500000|2023-10-10 14:35:00|25.67|24.27|25.68|24.28|25.71|24.31|25.66|24.26|54
1696948800000|2023-10-10 14:40:00|25.67|24.27|25.66|24.26|25.67|24.27|25.65|24.25|10
1696949100000|2023-10-10 14:45:00|25.65|24.25|25.6|24.2|25.65|24.25|25.58|24.18|44
1696949400000|2023-10-10 14:50:00|25.59|24.19|25.56|24.16|25.6|24.2|25.56|24.16|18
1696949700000|2023-10-10 14:55:00|25.55|24.15|25.58|24.18|25.6|24.2|25.51|24.11|45
1696950000000|2023-10-10 15:00:00|25.57|24.17|25.61|24.21|25.61|24.21|25.57|24.17|47
1696950300000|2023-10-10 15:05:00|25.6|24.2|25.52|24.12|25.61|24.21|25.52|24.12|25
1696950600000|2023-10-10 15:10:00|25.51|24.11|25.55|24.15|25.56|24.16|25.51|24.11|21
1696950900000|2023-10-10 15:15:00|25.54|24.14|25.56|24.16|25.56|24.16|25.53|24.13|27
1696951200000|2023-10-10 15:20:00|25.55|24.15|25.53|24.13|25.56|24.16|25.5|24.1|31
1696951500000|2023-10-10 15:25:00|25.52|24.12|25.51|24.11|25.53|24.13|25.51|24.11|20
1696951800000|2023-10-10 15:30:00|25.5|24.1|25.51|24.11|25.53|24.13|25.5|24.1|18
1696952100000|2023-10-10 15:35:00|25.5|24.1|25.51|24.11|25.51|24.11|25.49|24.09|14
1696952400000|2023-10-10 15:40:00|25.52|24.12|25.5|24.1|25.54|24.14|25.49|24.09|13
1696952700000|2023-10-10 15:45:00|25.49|24.09|25.52|24.12|25.52|24.12|25.49|24.09|10
1696953000000|2023-10-10 15:50:00|25.53|24.13|25.52|24.12|25.54|24.14|25.52|24.12|10
1696953300000|2023-10-10 15:55:00|25.53|24.13|25.5|24.1|25.53|24.13|25.49|24.09|22
1696953600000|2023-10-10 16:00:00|25.49|24.09|25.47|24.07|25.49|24.09|25.47|24.07|13
1696953900000|2023-10-10 16:05:00|25.46|24.06|25.48|24.08|25.48|24.08|25.46|24.06|23
1696954200000|2023-10-10 16:10:00|25.49|24.09|25.47|24.07|25.49|24.09|25.47|24.07|7
1696954500000|2023-10-10 16:15:00|25.48|24.08|25.51|24.11|25.53|24.13|25.48|24.08|36
1696954800000|2023-10-10 16:20:00|25.5|24.1|25.47|24.07|25.5|24.1|25.44|24.04|30
1696955100000|2023-10-10 16:25:00|25.48|24.08|25.53|24.13|25.53|24.13|25.47|24.07|30
1696955400000|2023-10-10 16:30:00|25.54|24.14|25.53|24.13|25.54|24.14|25.52|24.12|4
1696955700000|2023-10-10 16:35:00|25.51|24.11|25.51|24.11|25.53|24.13|25.5|24.1|51
1696956000000|2023-10-10 16:40:00|25.5|24.1|25.5|24.1|25.51|24.11|25.47|24.07|15
1696956300000|2023-10-10 16:45:00|25.51|24.11|25.51|24.11|25.53|24.13|25.5|24.1|19
1696956600000|2023-10-10 16:50:00|25.52|24.12|25.5|24.1|25.53|24.13|25.49|24.09|49
1696956900000|2023-10-10 16:55:00|25.51|24.11|25.53|24.13|25.53|24.13|25.49|24.09|13
1696957200000|2023-10-10 17:00:00|25.54|24.14|25.54|24.14|25.56|24.16|25.54|24.14|11
1696957500000|2023-10-10 17:05:00|25.55|24.15|25.53|24.13|25.55|24.15|25.49|24.09|81
1696957800000|2023-10-10 17:10:00|25.54|24.14|25.5|24.1|25.55|24.15|25.49|24.09|31
1696958100000|2023-10-10 17:15:00|25.49|24.09|25.49|24.09|25.52|24.12|25.47|24.07|29
1696958400000|2023-10-10 17:20:00|25.5|24.1|25.52|24.12|25.53|24.13|25.49|24.09|35
1696958700000|2023-10-10 17:25:00|25.51|24.11|25.53|24.13|25.54|24.14|25.5|24.1|15
1696959000000|2023-10-10 17:30:00|25.52|24.12|25.5|24.1|25.52|24.12|25.5|24.1|45
1696959300000|2023-10-10 17:35:00|25.51|24.11|25.49|24.09|25.51|24.11|25.48|24.08|13
1696959900000|2023-10-10 17:45:00|25.51|24.11|25.54|24.14|25.54|24.14|25.51|24.11|25
1696960200000|2023-10-10 17:50:00|25.53|24.13|25.49|24.09|25.54|24.14|25.48|24.08|21
1696960500000|2023-10-10 17:55:00|25.5|24.1|25.53|24.13|25.53|24.13|25.5|24.1|32
1696960800000|2023-10-10 18:00:00|25.54|24.14|25.53|24.13|25.56|24.16|25.53|24.13|26
1696961100000|2023-10-10 18:05:00|25.52|24.12|25.5|24.1|25.53|24.13|25.5|24.1|17
1696961400000|2023-10-10 18:10:00|25.53|24.13|25.53|24.13|25.55|24.15|25.52|24.12|21
1696961700000|2023-10-10 18:15:00|25.52|24.12|25.55|24.15|25.55|24.15|25.51|24.11|32
1696962000000|2023-10-10 18:20:00|25.54|24.14|25.5|24.1|25.54|24.14|25.49|24.09|43
1696962300000|2023-10-10 18:25:00|25.51|24.11|25.54|24.14|25.55|24.15|25.51|24.11|10
1696962600000|2023-10-10 18:30:00|25.53|24.13|25.53|24.13|25.54|24.14|25.52|24.12|21
1696962900000|2023-10-10 18:35:00|25.54|24.14|25.54|24.14|25.54|24.14|25.52|24.12|15
1696963200000|2023-10-10 18:40:00|25.53|24.13|25.52|24.12|25.54|24.14|25.52|24.12|10
1696963500000|2023-10-10 18:45:00|25.51|24.11|25.53|24.13|25.54|24.14|25.51|24.11|15
1696963800000|2023-10-10 18:50:00|25.52|24.12|25.5|24.1|25.53|24.13|25.5|24.1|17
1696964100000|2023-10-10 18:55:00|25.51|24.11|25.57|24.17|25.57|24.17|25.51|24.11|21
1696964400000|2023-10-10 19:00:00|25.56|24.16|25.56|24.16|25.56|24.16|25.56|24.16|1
1696964700000|2023-10-10 19:05:00|25.57|24.17|25.57|24.17|25.57|24.17|25.54|24.14|15
1696965000000|2023-10-10 19:10:00|25.58|24.18|25.6|24.2|25.6|24.2|25.58|24.18|15
1696965300000|2023-10-10 19:15:00|25.59|24.19|25.6|24.2|25.6|24.2|25.58|24.18|4
1696965600000|2023-10-10 19:20:00|25.59|24.19|25.59|24.19|25.6|24.2|25.58|24.18|7
1696965900000|2023-10-10 19:25:00|25.58|24.18|25.55|24.15|25.58|24.18|25.55|24.15|10
1696966200000|2023-10-10 19:30:00|25.54|24.14|25.56|24.16|25.56|24.16|25.54|24.14|5
1696966500000|2023-10-10 19:35:00|25.55|24.15|25.57|24.17|25.57|24.17|25.55|24.15|7
1696966800000|2023-10-10 19:40:00|25.56|24.16|25.55|24.15|25.56|24.16|25.54|24.14|4
1696967100000|2023-10-10 19:45:00|25.54|24.14|25.57|24.17|25.57|24.17|25.54|24.14|20
1696967400000|2023-10-10 19:50:00|25.56|24.16|25.54|24.14|25.56|24.16|25.53|24.13|39
1696967700000|2023-10-10 19:55:00|25.53|24.13|25.57|24.17|25.57|24.17|25.53|24.13|21
1696968000000|2023-10-10 20:00:00|25.58|24.18|25.58|24.18|25.59|24.19|25.57|24.17|33
1696968300000|2023-10-10 20:05:00|25.59|24.19|25.58|24.18|25.59|24.19|25.58|24.18|2
1696968600000|2023-10-10 20:10:00|25.57|24.17|25.56|24.16|25.58|24.18|25.55|24.15|6
1696968900000|2023-10-10 20:15:00|25.55|24.15|25.54|24.14|25.56|24.16|25.53|24.13|8
1696969200000|2023-10-10 20:20:00|25.53|24.13|25.52|24.12|25.53|24.13|25.52|24.12|4
1696969500000|2023-10-10 20:25:00|25.53|24.13|25.51|24.11|25.54|24.14|25.51|24.11|5
1696969800000|2023-10-10 20:30:00|25.5|24.1|25.49|24.09|25.5|24.1|25.48|24.08|6
1696970100000|2023-10-10 20:35:00|25.5|24.1|25.48|24.08|25.5|24.1|25.47|24.07|5
1696970400000|2023-10-10 20:40:00|25.47|24.07|25.48|24.08|25.48|24.08|25.46|24.06|4
1696970700000|2023-10-10 20:45:00|25.47|24.07|25.47|24.07|25.47|24.07|25.38|23.98|46
1696971000000|2023-10-10 20:50:00|25.48|24.08|25.5|24.1|25.51|24.11|25.46|24.06|17
1696971300000|2023-10-10 20:55:00|25.51|24.11|25.53|24.13|25.54|24.14|25.51|24.11|11
1696971600000|2023-10-10 21:00:00|25.54|24.14|25.53|24.13|25.55|24.15|25.53|24.13|4
1696971900000|2023-10-10 21:05:00|25.54|24.14|25.53|24.13|25.54|24.14|25.5|24.1|18
1696972200000|2023-10-10 21:10:00|25.54|24.14|25.56|24.16|25.56|24.16|25.54|24.14|15
1696972500000|2023-10-10 21:15:00|25.57|24.17|25.6|24.2|25.6|24.2|25.56|24.16|16
1696972800000|2023-10-10 21:20:00|25.59|24.19|25.6|24.2|25.6|24.2|25.59|24.19|4
1696973100000|2023-10-10 21:25:00|25.61|24.21|25.62|24.22|25.62|24.22|25.61|24.21|2
1696973400000|2023-10-10 21:30:00|25.61|24.21|25.58|24.18|25.61|24.21|25.58|24.18|12
1696973700000|2023-10-10 21:35:00|25.57|24.17|25.57|24.17|25.58|24.18|25.57|24.17|3
1696974000000|2023-10-10 21:40:00|25.58|24.18|25.59|24.19|25.59|24.19|25.58|24.18|2
1696974300000|2023-10-10 21:45:00|25.6|24.2|25.61|24.21|25.61|24.21|25.6|24.2|6
1696974600000|2023-10-10 21:50:00|25.6|24.2|25.61|24.21|25.62|24.22|25.6|24.2|8
1696974900000|2023-10-10 21:55:00|25.6|24.2|25.61|24.21|25.61|24.21|25.6|24.2|4
1696975200000|2023-10-10 22:00:00|25.62|24.22|25.63|24.23|25.63|24.23|25.62|24.22|4
1696975500000|2023-10-10 22:05:00|25.64|24.24|25.66|24.26|25.66|24.26|25.64|24.24|3
1696976100000|2023-10-10 22:15:00|25.65|24.25|25.66|24.26|25.66|24.26|25.65|24.25|2
1696976400000|2023-10-10 22:20:00|25.65|24.25|25.64|24.24|25.66|24.26|25.64|24.24|10
1696977000000|2023-10-10 22:30:00|25.65|24.25|25.64|24.24|25.65|24.25|25.64|24.24|4
1696977300000|2023-10-10 22:35:00|25.63|24.23|25.63|24.23|25.63|24.23|25.63|24.23|1
1696977600000|2023-10-10 22:40:00|25.64|24.24|25.67|24.27|25.67|24.27|25.64|24.24|36
1696977900000|2023-10-10 22:45:00|25.66|24.26|25.63|24.23|25.67|24.27|25.63|24.23|12
1696978500000|2023-10-10 22:55:00|25.64|24.24|25.64|24.24|25.64|24.24|25.63|24.23|3
1696978800000|2023-10-10 23:00:00|25.65|24.25|25.66|24.26|25.66|24.26|25.65|24.25|2
1696979100000|2023-10-10 23:05:00|25.65|24.25|25.63|24.23|25.65|24.25|25.63|24.23|3
1696979400000|2023-10-10 23:10:00|25.62|24.22|25.62|24.22|25.62|24.22|25.62|24.22|1
1696979700000|2023-10-10 23:15:00|25.61|24.21|25.65|24.25|25.65|24.25|25.61|24.21|7
1696980000000|2023-10-10 23:20:00|25.64|24.24|25.64|24.24|25.64|24.24|25.64|24.24|1
1696980300000|2023-10-10 23:25:00|25.63|24.23|25.63|24.23|25.63|24.23|25.63|24.23|1
1696980900000|2023-10-10 23:35:00|25.64|24.24|25.63|24.23|25.64|24.24|25.63|24.23|4
1696981200000|2023-10-10 23:40:00|25.62|24.22|25.62|24.22|25.62|24.22|25.62|24.22|1
1696981500000|2023-10-10 23:45:00|25.61|24.21|25.62|24.22|25.62|24.22|25.61|24.21|4
1696981800000|2023-10-10 23:50:00|25.61|24.21|25.61|24.21|25.62|24.22|25.61|24.21|3
1696982100000|2023-10-10 23:55:00|25.6|24.2|25.61|24.21|25.62|24.22|25.6|24.2|4
1696982400000|2023-10-11 00:00:00|25.6|24.2|25.62|24.22|25.63|24.23|25.6|24.2|5
1696982700000|2023-10-11 00:05:00|25.61|24.21|25.6|24.2|25.61|24.21|25.6|24.2|8
1696983000000|2023-10-11 00:10:00|25.59|24.19|25.61|24.21|25.61|24.21|25.59|24.19|3
1696983300000|2023-10-11 00:15:00|25.62|24.22|25.59|24.19|25.62|24.22|25.59|24.19|4
1696983600000|2023-10-11 00:20:00|25.58|24.18|25.59|24.19|25.59|24.19|25.57|24.17|4
1696983900000|2023-10-11 00:25:00|25.58|24.18|25.58|24.18|25.59|24.19|25.58|24.18|3
1696984200000|2023-10-11 00:30:00|25.59|24.19|25.57|24.17|25.59|24.19|25.57|24.17|5
1696984500000|2023-10-11 00:35:00|25.58|24.18|25.59|24.19|25.6|24.2|25.58|24.18|28
1696984800000|2023-10-11 00:40:00|25.6|24.2|25.61|24.21|25.62|24.22|25.58|24.18|20
1696985100000|2023-10-11 00:45:00|25.6|24.2|25.61|24.21|25.61|24.21|25.59|24.19|10
1696985400000|2023-10-11 00:50:00|25.62|24.22|25.61|24.21|25.62|24.22|25.61|24.21|2
1696985700000|2023-10-11 00:55:00|25.62|24.22|25.65|24.25|25.65|24.25|25.62|24.22|34
1696986000000|2023-10-11 01:00:00|25.64|24.24|25.6|24.2|25.65|24.25|25.6|24.2|15
1696986300000|2023-10-11 01:05:00|25.61|24.21|25.63|24.23|25.63|24.23|25.6|24.2|27
1696986600000|2023-10-11 01:10:00|25.64|24.24|25.62|24.22|25.65|24.25|25.62|24.22|15
1696986900000|2023-10-11 01:15:00|25.61|24.21|25.61|24.21|25.61|24.21|25.61|24.21|1
1696987200000|2023-10-11 01:20:00|25.62|24.22|25.62|24.22|25.62|24.22|25.61|24.21|9
1696987800000|2023-10-11 01:30:00|25.61|24.21|25.61|24.21|25.61|24.21|25.59|24.19|7
1696988100000|2023-10-11 01:35:00|25.6|24.2|25.61|24.21|25.61|24.21|25.6|24.2|2
1696988400000|2023-10-11 01:40:00|25.62|24.22|25.62|24.22|25.62|24.22|25.62|24.22|1
1696988700000|2023-10-11 01:45:00|25.63|24.23|25.63|24.23|25.63|24.23|25.62|24.22|17
1696989000000|2023-10-11 01:50:00|25.62|24.22|25.63|24.23|25.63|24.23|25.62|24.22|4
1696989300000|2023-10-11 01:55:00|25.62|24.22|25.63|24.23|25.63|24.23|25.62|24.22|4
1696989600000|2023-10-11 02:00:00|25.64|24.24|25.62|24.22|25.64|24.24|25.62|24.22|15
1696989900000|2023-10-11 02:05:00|25.61|24.21|25.6|24.2|25.61|24.21|25.59|24.19|4
1696990200000|2023-10-11 02:10:00|25.61|24.21|25.59|24.19|25.61|24.21|25.59|24.19|7
1696990500000|2023-10-11 02:15:00|25.58|24.18|25.56|24.16|25.58|24.18|25.56|24.16|3
1696990800000|2023-10-11 02:20:00|25.57|24.17|25.57|24.17|25.58|24.18|25.56|24.16|5
1696991400000|2023-10-11 02:30:00|25.55|24.15|25.19|23.79|25.55|24.15|25.19|23.79|62
1696991700000|2023-10-11 02:35:00|25.18|23.78|25.33|23.93|25.37|23.97|25.18|23.78|104
1696992000000|2023-10-11 02:40:00|25.32|23.92|25.39|23.99|25.39|23.99|25.31|23.91|36
1696992300000|2023-10-11 02:45:00|25.38|23.98|25.43|24.03|25.45|24.05|25.38|23.98|36
1696992600000|2023-10-11 02:50:00|25.42|24.02|25.39|23.99|25.43|24.03|25.37|23.97|24
1696992900000|2023-10-11 02:55:00|25.38|23.98|25.38|23.98|25.38|23.98|25.36|23.96|17
1696993200000|2023-10-11 03:00:00|25.37|23.97|25.36|23.96|25.4|24|25.36|23.96|44
1696993500000|2023-10-11 03:05:00|25.35|23.95|25.33|23.93|25.35|23.95|25.3|23.9|41
1696993800000|2023-10-11 03:10:00|25.34|23.94|25.32|23.92|25.35|23.95|25.31|23.91|19
1696994100000|2023-10-11 03:15:00|25.33|23.93|25.34|23.94|25.35|23.95|25.33|23.93|8
1696994400000|2023-10-11 03:20:00|25.33|23.93|25.31|23.91|25.33|23.93|25.29|23.89|9
1696995000000|2023-10-11 03:30:00|25.33|23.93|25.31|23.91|25.36|23.96|25.3|23.9|15
1696995300000|2023-10-11 03:35:00|25.3|23.9|25.34|23.94|25.34|23.94|25.3|23.9|15
1696995600000|2023-10-11 03:40:00|25.33|23.93|25.31|23.91|25.34|23.94|25.3|23.9|13
1696995900000|2023-10-11 03:45:00|25.32|23.92|25.35|23.95|25.35|23.95|25.32|23.92|10
1696996200000|2023-10-11 03:50:00|25.34|23.94|25.29|23.89|25.34|23.94|25.29|23.89|12
1696996500000|2023-10-11 03:55:00|25.28|23.88|25.26|23.86|25.28|23.88|25.25|23.85|13
1696996800000|2023-10-11 04:00:00|25.27|23.87|25.33|23.93|25.33|23.93|25.23|23.83|33
1696997100000|2023-10-11 04:05:00|25.32|23.92|25.34|23.94|25.35|23.95|25.31|23.91|11
1696997400000|2023-10-11 04:10:00|25.33|23.93|25.33|23.93|25.34|23.94|25.33|23.93|3
1696997700000|2023-10-11 04:15:00|25.34|23.94|25.38|23.98|25.38|23.98|25.34|23.94|5
1696998000000|2023-10-11 04:20:00|25.37|23.97|25.4|24|25.41|24.01|25.36|23.96|12
1696998300000|2023-10-11 04:25:00|25.41|24.01|25.42|24.02|25.42|24.02|25.41|24.01|2
1696998600000|2023-10-11 04:30:00|25.41|24.01|25.4|24|25.42|24.02|25.4|24|6
1696998900000|2023-10-11 04:35:00|25.41|24.01|25.41|24.01|25.42|24.02|25.4|24|5
1696999200000|2023-10-11 04:40:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|2
1696999500000|2023-10-11 04:45:00|25.42|24.02|25.44|24.04|25.44|24.04|25.42|24.02|5
1696999800000|2023-10-11 04:50:00|25.43|24.03|25.45|24.05|25.46|24.06|25.43|24.03|19
1697000100000|2023-10-11 04:55:00|25.46|24.06|25.43|24.03|25.46|24.06|25.43|24.03|6
1697000400000|2023-10-11 05:00:00|25.42|24.02|25.4|24|25.42|24.02|25.4|24|3
1697000700000|2023-10-11 05:05:00|25.41|24.01|25.4|24|25.41|24.01|25.39|23.99|6
1697001000000|2023-10-11 05:10:00|25.41|24.01|25.42|24.02|25.42|24.02|25.41|24.01|4
1697001300000|2023-10-11 05:15:00|25.43|24.03|25.43|24.03|25.43|24.03|25.41|24.01|5
1697001600000|2023-10-11 05:20:00|25.42|24.02|25.39|23.99|25.42|24.02|25.38|23.98|14
1697001900000|2023-10-11 05:25:00|25.4|24|25.42|24.02|25.42|24.02|25.4|24|5
1697002200000|2023-10-11 05:30:00|25.41|24.01|25.41|24.01|25.41|24.01|25.39|23.99|7
1697002500000|2023-10-11 05:35:00|25.42|24.02|25.42|24.02|25.45|24.05|25.42|24.02|7
1697002800000|2023-10-11 05:40:00|25.41|24.01|25.42|24.02|25.43|24.03|25.41|24.01|8
1697003100000|2023-10-11 05:45:00|25.41|24.01|25.41|24.01|25.44|24.04|25.41|24.01|7
1697003400000|2023-10-11 05:50:00|25.4|24|25.38|23.98|25.4|24|25.37|23.97|7
1697003700000|2023-10-11 05:55:00|25.37|23.97|25.4|24|25.4|24|25.37|23.97|14
1697004000000|2023-10-11 06:00:00|25.39|23.99|25.39|23.99|25.4|24|25.39|23.99|5
1697004300000|2023-10-11 06:05:00|25.38|23.98|25.37|23.97|25.38|23.98|25.35|23.95|6
1697004600000|2023-10-11 06:10:00|25.38|23.98|25.33|23.93|25.39|23.99|25.33|23.93|14
1697004900000|2023-10-11 06:15:00|25.34|23.94|25.36|23.96|25.39|23.99|25.32|23.92|13
1697005200000|2023-10-11 06:20:00|25.35|23.95|25.32|23.92|25.35|23.95|25.32|23.92|4
1697005500000|2023-10-11 06:25:00|25.33|23.93|25.31|23.91|25.33|23.93|25.3|23.9|15
1697005800000|2023-10-11 06:30:00|25.32|23.92|25.35|23.95|25.35|23.95|25.31|23.91|6
1697006100000|2023-10-11 06:35:00|25.36|23.96|25.38|23.98|25.39|23.99|25.36|23.96|23
1697006400000|2023-10-11 06:40:00|25.37|23.97|25.36|23.96|25.38|23.98|25.36|23.96|12
1697006700000|2023-10-11 06:45:00|25.37|23.97|25.38|23.98|25.4|24|25.37|23.97|6
1697007000000|2023-10-11 06:50:00|25.37|23.97|25.39|23.99|25.4|24|25.37|23.97|5
1697007300000|2023-10-11 06:55:00|25.38|23.98|25.39|23.99|25.39|23.99|25.36|23.96|6
1697007600000|2023-10-11 07:00:00|25.4|24|25.4|24|25.4|24|25.39|23.99|5
1697007900000|2023-10-11 07:05:00|25.39|23.99|25.4|24|25.4|24|25.39|23.99|8
1697008200000|2023-10-11 07:10:00|25.39|23.99|25.38|23.98|25.39|23.99|25.38|23.98|4
1697008500000|2023-10-11 07:15:00|25.39|23.99|25.34|23.94|25.39|23.99|25.34|23.94|6
1697008800000|2023-10-11 07:20:00|25.35|23.95|25.34|23.94|25.36|23.96|25.34|23.94|20
1697009100000|2023-10-11 07:25:00|25.35|23.95|25.36|23.96|25.36|23.96|25.34|23.94|8
1697009400000|2023-10-11 07:30:00|25.37|23.97|25.32|23.92|25.37|23.97|25.32|23.92|10
1697009700000|2023-10-11 07:35:00|25.33|23.93|25.33|23.93|25.33|23.93|25.33|23.93|1
1697010000000|2023-10-11 07:40:00|25.34|23.94|25.35|23.95|25.35|23.95|25.34|23.94|2
1697010300000|2023-10-11 07:45:00|25.34|23.94|25.37|23.97|25.37|23.97|25.33|23.93|6
1697010600000|2023-10-11 07:50:00|25.36|23.96|25.33|23.93|25.36|23.96|25.31|23.91|12
1697010900000|2023-10-11 07:55:00|25.32|23.92|25.27|23.87|25.33|23.93|25.26|23.86|13
1697011200000|2023-10-11 08:00:00|25.26|23.86|25.26|23.86|25.26|23.86|25.21|23.81|29
1697011500000|2023-10-11 08:05:00|25.25|23.85|25.26|23.86|25.26|23.86|25.24|23.84|8
1697011800000|2023-10-11 08:10:00|25.25|23.85|25.25|23.85|25.26|23.86|25.24|23.84|9
1697012100000|2023-10-11 08:15:00|25.24|23.84|25.25|23.85|25.26|23.86|25.24|23.84|6
1697012400000|2023-10-11 08:20:00|25.26|23.86|25.22|23.82|25.26|23.86|25.22|23.82|11
1697013000000|2023-10-11 08:30:00|25.21|23.81|25.24|23.84|25.24|23.84|25.21|23.81|4
1697013300000|2023-10-11 08:35:00|25.23|23.83|25.32|23.92|25.32|23.92|25.23|23.83|24
1697013600000|2023-10-11 08:40:00|25.33|23.93|25.32|23.92|25.33|23.93|25.28|23.88|12
1697013900000|2023-10-11 08:45:00|25.31|23.91|25.31|23.91|25.32|23.92|25.31|23.91|7
1697014200000|2023-10-11 08:50:00|25.3|23.9|25.31|23.91|25.32|23.92|25.3|23.9|10
1697014500000|2023-10-11 08:55:00|25.32|23.92|25.32|23.92|25.32|23.92|25.32|23.92|1
1697014800000|2023-10-11 09:00:00|25.33|23.93|25.37|23.97|25.37|23.97|25.33|23.93|17
1697015100000|2023-10-11 09:05:00|25.36|23.96|25.36|23.96|25.36|23.96|25.35|23.95|5
1697015400000|2023-10-11 09:10:00|25.37|23.97|25.4|24|25.4|24|25.37|23.97|4
1697015700000|2023-10-11 09:15:00|25.39|23.99|25.42|24.02|25.42|24.02|25.39|23.99|6
1697016000000|2023-10-11 09:20:00|25.41|24.01|25.39|23.99|25.42|24.02|25.38|23.98|41
1697016300000|2023-10-11 09:25:00|25.4|24|25.43|24.03|25.43|24.03|25.39|23.99|12
1697016600000|2023-10-11 09:30:00|25.42|24.02|25.44|24.04|25.45|24.05|25.41|24.01|37
1697016900000|2023-10-11 09:35:00|25.45|24.05|25.46|24.06|25.5|24.1|25.45|24.05|42
1697017200000|2023-10-11 09:40:00|25.45|24.05|25.46|24.06|25.49|24.09|25.45|24.05|50
1697017500000|2023-10-11 09:45:00|25.47|24.07|25.5|24.1|25.51|24.11|25.45|24.05|26
1697017800000|2023-10-11 09:50:00|25.51|24.11|25.5|24.1|25.51|24.11|25.5|24.1|4
1697018100000|2023-10-11 09:55:00|25.51|24.11|25.51|24.11|25.53|24.13|25.48|24.08|56
1697018400000|2023-10-11 10:00:00|25.5|24.1|25.51|24.11|25.53|24.13|25.48|24.08|61
1697018700000|2023-10-11 10:05:00|25.52|24.12|25.49|24.09|25.52|24.12|25.48|24.08|34
1697019000000|2023-10-11 10:10:00|25.5|24.1|25.47|24.07|25.5|24.1|25.47|24.07|18
1697019300000|2023-10-11 10:15:00|25.46|24.06|25.49|24.09|25.51|24.11|25.46|24.06|29
1697019600000|2023-10-11 10:20:00|25.5|24.1|25.53|24.13|25.53|24.13|25.48|24.08|40
1697019900000|2023-10-11 10:25:00|25.52|24.12|25.52|24.12|25.54|24.14|25.5|24.1|23
1697020200000|2023-10-11 10:30:00|25.53|24.13|25.52|24.12|25.53|24.13|25.5|24.1|22
1697020500000|2023-10-11 10:35:00|25.53|24.13|25.52|24.12|25.53|24.13|25.5|24.1|22
1697020800000|2023-10-11 10:40:00|25.53|24.13|25.53|24.13|25.54|24.14|25.52|24.12|13
1697021100000|2023-10-11 10:45:00|25.54|24.14|25.52|24.12|25.54|24.14|25.51|24.11|7
1697021400000|2023-10-11 10:50:00|25.51|24.11|25.51|24.11|25.52|24.12|25.5|24.1|7
1697021700000|2023-10-11 10:55:00|25.5|24.1|25.5|24.1|25.51|24.11|25.48|24.08|17
1697022000000|2023-10-11 11:00:00|25.51|24.11|25.5|24.1|25.51|24.11|25.48|24.08|20
1697022300000|2023-10-11 11:05:00|25.49|24.09|25.48|24.08|25.49|24.09|25.47|24.07|12
1697022600000|2023-10-11 11:10:00|25.47|24.07|25.48|24.08|25.48|24.08|25.46|24.06|12
1697022900000|2023-10-11 11:15:00|25.47|24.07|25.51|24.11|25.51|24.11|25.46|24.06|29
1697023200000|2023-10-11 11:20:00|25.5|24.1|25.5|24.1|25.51|24.11|25.49|24.09|11
1697023500000|2023-10-11 11:25:00|25.49|24.09|25.47|24.07|25.5|24.1|25.45|24.05|23
1697023800000|2023-10-11 11:30:00|25.46|24.06|25.47|24.07|25.49|24.09|25.45|24.05|20
1697024100000|2023-10-11 11:35:00|25.48|24.08|25.46|24.06|25.48|24.08|25.45|24.05|11
1697024400000|2023-10-11 11:40:00|25.45|24.05|25.45|24.05|25.46|24.06|25.44|24.04|13
1697024700000|2023-10-11 11:45:00|25.44|24.04|25.44|24.04|25.46|24.06|25.43|24.03|17
1697025000000|2023-10-11 11:50:00|25.43|24.03|25.43|24.03|25.44|24.04|25.42|24.02|5
1697025300000|2023-10-11 11:55:00|25.44|24.04|25.45|24.05|25.46|24.06|25.44|24.04|4
1697025600000|2023-10-11 12:00:00|25.46|24.06|25.47|24.07|25.47|24.07|25.45|24.05|8
1697025900000|2023-10-11 12:05:00|25.46|24.06|25.54|24.14|25.54|24.14|25.45|24.05|22
1697026200000|2023-10-11 12:10:00|25.53|24.13|25.54|24.14|25.55|24.15|25.52|24.12|14
1697026500000|2023-10-11 12:15:00|25.55|24.15|25.54|24.14|25.56|24.16|25.53|24.13|18
1697026800000|2023-10-11 12:20:00|25.55|24.15|25.52|24.12|25.55|24.15|25.51|24.11|11
1697027100000|2023-10-11 12:25:00|25.51|24.11|25.06|24.66|25.56|24.66|25.06|24.11|27
1697027400000|2023-10-11 12:30:00|25.05|24.65|25.47|24.07|25.52|24.65|25.02|24.05|34
1697027700000|2023-10-11 12:35:00|25.46|24.06|25.45|24.05|25.46|24.06|25.41|24.01|42
1697028000000|2023-10-11 12:40:00|25.44|24.04|25.46|24.06|25.47|24.07|25.43|24.03|39
1697028300000|2023-10-11 12:45:00|25.45|24.05|25.46|24.06|25.47|24.07|25.42|24.02|38
1697028600000|2023-10-11 12:50:00|25.47|24.07|25.5|24.1|25.5|24.1|25.46|24.06|28
1697028900000|2023-10-11 12:55:00|25.49|24.09|25.49|24.09|25.49|24.09|25.47|24.07|21
1697029200000|2023-10-11 13:00:00|25.48|24.08|25.51|24.11|25.51|24.11|25.47|24.07|20
1697029500000|2023-10-11 13:05:00|25.5|24.1|25.48|24.08|25.51|24.11|25.47|24.07|15
1697029800000|2023-10-11 13:10:00|25.47|24.07|25.48|24.08|25.49|24.09|25.46|24.06|16
1697030100000|2023-10-11 13:15:00|25.47|24.07|25.46|24.06|25.49|24.09|25.45|24.05|22
1697030400000|2023-10-11 13:20:00|25.47|24.07|25.48|24.08|25.48|24.08|25.45|24.05|18
1697030700000|2023-10-11 13:25:00|25.47|24.07|25.46|24.06|25.49|24.09|25.44|24.04|22
1697031000000|2023-10-11 13:30:00|25.45|24.05|25.46|24.06|25.47|24.07|25.45|24.05|26
1697031300000|2023-10-11 13:35:00|25.45|24.05|25.48|24.08|25.48|24.08|25.43|24.03|18
1697031600000|2023-10-11 13:40:00|25.49|24.09|25.49|24.09|25.5|24.1|25.47|24.07|15
1697031900000|2023-10-11 13:45:00|25.48|24.08|25.49|24.09|25.51|24.11|25.47|24.07|22
1697032200000|2023-10-11 13:50:00|25.5|24.1|25.51|24.11|25.51|24.11|25.5|24.1|6
1697032500000|2023-10-11 13:55:00|25.52|24.12|25.54|24.14|25.54|24.14|25.52|24.12|9
1697032800000|2023-10-11 14:00:00|25.53|24.13|25.54|24.14|25.54|24.14|25.53|24.13|2
1697033100000|2023-10-11 14:05:00|25.55|24.15|25.56|24.16|25.58|24.18|25.55|24.15|18
1697033400000|2023-10-11 14:10:00|25.55|24.15|25.53|24.13|25.55|24.15|25.52|24.12|5
1697033700000|2023-10-11 14:15:00|25.54|24.14|25.5|24.1|25.54|24.14|25.5|24.1|19
1697034000000|2023-10-11 14:20:00|25.51|24.11|25.5|24.1|25.51|24.11|25.5|24.1|8
1697034300000|2023-10-11 14:25:00|25.51|24.11|25.5|24.1|25.52|24.12|25.5|24.1|12
1697034600000|2023-10-11 14:30:00|25.49|24.09|25.52|24.12|25.53|24.13|25.49|24.09|30
1697034900000|2023-10-11 14:35:00|25.51|24.11|25.56|24.16|25.59|24.19|25.5|24.1|23
1697035200000|2023-10-11 14:40:00|25.55|24.15|25.54|24.14|25.55|24.15|25.53|24.13|14
1697035500000|2023-10-11 14:45:00|25.55|24.15|25.56|24.16|25.56|24.16|25.54|24.14|26
1697035800000|2023-10-11 14:50:00|25.55|24.15|25.57|24.17|25.57|24.17|25.55|24.15|5
1697036100000|2023-10-11 14:55:00|25.58|24.18|25.57|24.17|25.58|24.18|25.56|24.16|6
1697036400000|2023-10-11 15:00:00|25.56|24.16|25.58|24.18|25.59|24.19|25.56|24.16|9
1697036700000|2023-10-11 15:05:00|25.57|24.17|25.52|24.12|25.57|24.17|25.52|24.12|6
1697037000000|2023-10-11 15:10:00|25.53|24.13|25.53|24.13|25.54|24.14|25.52|24.12|13
1697037300000|2023-10-11 15:15:00|25.52|24.12|25.44|24.04|25.52|24.12|25.42|24.02|37
1697037600000|2023-10-11 15:20:00|25.45|24.05|25.44|24.04|25.47|24.07|25.42|24.02|48
1697037900000|2023-10-11 15:25:00|25.43|24.03|25.34|23.94|25.45|24.05|25.23|23.83|124
1697038200000|2023-10-11 15:30:00|25.35|23.95|25.32|23.92|25.38|23.98|25.31|23.91|54
1697038500000|2023-10-11 15:35:00|25.31|23.91|25.39|23.99|25.39|23.99|25.31|23.91|67
1697038800000|2023-10-11 15:40:00|25.4|24|25.36|23.96|25.42|24.02|25.34|23.94|43
1697039100000|2023-10-11 15:45:00|25.35|23.95|25.38|23.98|25.4|24|25.34|23.94|80
1697039400000|2023-10-11 15:50:00|25.39|23.99|25.4|24|25.42|24.02|25.38|23.98|62
1697039700000|2023-10-11 15:55:00|25.39|23.99|25.37|23.97|25.41|24.01|25.36|23.96|27
1697040000000|2023-10-11 16:00:00|25.36|23.96|25.35|23.95|25.39|23.99|25.33|23.93|46
1697040300000|2023-10-11 16:05:00|25.34|23.94|25.36|23.96|25.37|23.97|25.33|23.93|55
1697040600000|2023-10-11 16:10:00|25.35|23.95|25.37|23.97|25.39|23.99|25.26|23.86|105
1697040900000|2023-10-11 16:15:00|25.36|23.96|25.34|23.94|25.37|23.97|25.32|23.92|73
1697041200000|2023-10-11 16:20:00|25.35|23.95|25.38|23.98|25.38|23.98|25.34|23.94|34
1697041500000|2023-10-11 16:25:00|25.39|23.99|25.41|24.01|25.41|24.01|25.38|23.98|29
1697041800000|2023-10-11 16:30:00|25.4|24|25.4|24|25.42|24.02|25.4|24|45
1697042100000|2023-10-11 16:35:00|25.39|23.99|25.39|23.99|25.41|24.01|25.39|23.99|5
1697042400000|2023-10-11 16:40:00|25.38|23.98|25.34|23.94|25.39|23.99|25.33|23.93|63
1697042700000|2023-10-11 16:45:00|25.33|23.93|25.33|23.93|25.37|23.97|25.33|23.93|55
1697043000000|2023-10-11 16:50:00|25.32|23.92|25.27|23.87|25.33|23.93|25.23|23.83|52
1697043300000|2023-10-11 16:55:00|25.28|23.88|25.31|23.91|25.34|23.94|25.27|23.87|38
1697043600000|2023-10-11 17:00:00|25.3|23.9|25.33|23.93|25.34|23.94|25.29|23.89|50
1697043900000|2023-10-11 17:05:00|25.34|23.94|25.36|23.96|25.36|23.96|25.32|23.92|37
1697044200000|2023-10-11 17:10:00|25.35|23.95|25.37|23.97|25.37|23.97|25.34|23.94|15
1697044800000|2023-10-11 17:20:00|25.36|23.96|25.38|23.98|25.4|24|25.35|23.95|65
1697045100000|2023-10-11 17:25:00|25.37|23.97|25.37|23.97|25.38|23.98|25.35|23.95|53
1697045400000|2023-10-11 17:30:00|25.36|23.96|25.39|23.99|25.4|24|25.36|23.96|38
1697045700000|2023-10-11 17:35:00|25.38|23.98|25.38|23.98|25.39|23.99|25.36|23.96|47
1697046000000|2023-10-11 17:40:00|25.37|23.97|25.37|23.97|25.38|23.98|25.36|23.96|45
1697046300000|2023-10-11 17:45:00|25.36|23.96|25.3|23.9|25.37|23.97|25.3|23.9|61
1697046600000|2023-10-11 17:50:00|25.31|23.91|25.36|23.96|25.36|23.96|25.3|23.9|58
1697046900000|2023-10-11 17:55:00|25.35|23.95|25.35|23.95|25.38|23.98|25.35|23.95|21
1697047200000|2023-10-11 18:00:00|25.34|23.94|25.33|23.93|25.38|23.98|25.33|23.93|44
1697047500000|2023-10-11 18:05:00|25.32|23.92|25.31|23.91|25.33|23.93|25.31|23.91|48
1697047800000|2023-10-11 18:10:00|25.3|23.9|25.34|23.94|25.34|23.94|25.29|23.89|27
1697048100000|2023-10-11 18:15:00|25.33|23.93|25.32|23.92|25.33|23.93|25.3|23.9|14
1697048700000|2023-10-11 18:25:00|25.33|23.93|25.32|23.92|25.35|23.95|25.32|23.92|14
1697049000000|2023-10-11 18:30:00|25.33|23.93|25.35|23.95|25.37|23.97|25.33|23.93|12
1697049300000|2023-10-11 18:35:00|25.36|23.96|25.35|23.95|25.36|23.96|25.35|23.95|6
1697049600000|2023-10-11 18:40:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|2
1697049900000|2023-10-11 18:45:00|25.38|23.98|25.38|23.98|25.38|23.98|25.37|23.97|17
1697050200000|2023-10-11 18:50:00|25.37|23.97|25.37|23.97|25.38|23.98|25.34|23.94|21
1697050500000|2023-10-11 18:55:00|25.38|23.98|25.37|23.97|25.4|24|25.36|23.96|10
1697050800000|2023-10-11 19:00:00|25.36|23.96|25.35|23.95|25.36|23.96|25.34|23.94|18
1697051100000|2023-10-11 19:05:00|25.34|23.94|25.35|23.95|25.35|23.95|25.34|23.94|10
1697051400000|2023-10-11 19:10:00|25.34|23.94|25.34|23.94|25.34|23.94|25.33|23.93|25
1697051700000|2023-10-11 19:15:00|25.33|23.93|25.33|23.93|25.34|23.94|25.32|23.92|5
1697052000000|2023-10-11 19:20:00|25.32|23.92|25.3|23.9|25.32|23.92|25.3|23.9|3
1697052300000|2023-10-11 19:25:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|3
1697052600000|2023-10-11 19:30:00|25.32|23.92|25.31|23.91|25.32|23.92|25.3|23.9|18
1697052900000|2023-10-11 19:35:00|25.32|23.92|25.35|23.95|25.35|23.95|25.31|23.91|36
1697053200000|2023-10-11 19:40:00|25.36|23.96|25.36|23.96|25.37|23.97|25.35|23.95|23
1697053500000|2023-10-11 19:45:00|25.35|23.95|25.38|23.98|25.38|23.98|25.35|23.95|98
1697053800000|2023-10-11 19:50:00|25.39|23.99|25.38|23.98|25.39|23.99|25.37|23.97|36
1697054100000|2023-10-11 19:55:00|25.39|23.99|25.37|23.97|25.39|23.99|25.37|23.97|79
1697054400000|2023-10-11 20:00:00|25.38|23.98|25.34|23.94|25.38|23.98|25.34|23.94|33
1697054700000|2023-10-11 20:05:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|16
1697055000000|2023-10-11 20:10:00|25.35|23.95|25.35|23.95|25.35|23.95|25.34|23.94|11
1697055300000|2023-10-11 20:15:00|25.34|23.94|25.34|23.94|25.34|23.94|25.33|23.93|5
1697055900000|2023-10-11 20:25:00|25.33|23.93|25.37|23.97|25.37|23.97|25.33|23.93|15
1697056200000|2023-10-11 20:30:00|25.36|23.96|25.38|23.98|25.38|23.98|25.36|23.96|25
1697056500000|2023-10-11 20:35:00|25.39|23.99|25.39|23.99|25.39|23.99|25.38|23.98|3
1697056800000|2023-10-11 20:40:00|25.38|23.98|25.36|23.96|25.38|23.98|25.36|23.96|3
1697057100000|2023-10-11 20:45:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|2
1697057400000|2023-10-11 20:50:00|25.37|23.97|25.37|23.97|25.38|23.98|25.37|23.97|5
1697057700000|2023-10-11 20:55:00|25.38|23.98|25.38|23.98|25.39|23.99|25.38|23.98|9
1697058000000|2023-10-11 21:00:00|25.39|23.99|25.38|23.98|25.39|23.99|25.38|23.98|6
1697058300000|2023-10-11 21:05:00|25.39|23.99|25.39|23.99|25.39|23.99|25.38|23.98|7
1697058600000|2023-10-11 21:10:00|25.4|24|25.4|24|25.4|24|25.39|23.99|3
1697058900000|2023-10-11 21:15:00|25.41|24.01|25.42|24.02|25.42|24.02|25.41|24.01|4
1697059200000|2023-10-11 21:20:00|25.43|24.03|25.42|24.02|25.43|24.03|25.41|24.01|4
1697059500000|2023-10-11 21:25:00|25.41|24.01|25.37|23.97|25.41|24.01|25.37|23.97|5
1697059800000|2023-10-11 21:30:00|25.36|23.96|25.35|23.95|25.37|23.97|25.35|23.95|10
1697060100000|2023-10-11 21:35:00|25.34|23.94|25.32|23.92|25.34|23.94|25.32|23.92|7
1697060400000|2023-10-11 21:40:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|2
1697061000000|2023-10-11 21:50:00|25.35|23.95|25.35|23.95|25.35|23.95|25.35|23.95|1
1697061300000|2023-10-11 21:55:00|25.36|23.96|25.39|23.99|25.4|24|25.36|23.96|12
1697061600000|2023-10-11 22:00:00|25.4|24|25.39|23.99|25.4|24|25.38|23.98|12
1697061900000|2023-10-11 22:05:00|25.4|24|25.39|23.99|25.4|24|25.39|23.99|2
1697062200000|2023-10-11 22:10:00|25.41|24.01|25.41|24.01|25.42|24.02|25.4|24|39
1697062500000|2023-10-11 22:15:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|8
1697062800000|2023-10-11 22:20:00|25.42|24.02|25.43|24.03|25.43|24.03|25.41|24.01|4
1697063100000|2023-10-11 22:25:00|25.42|24.02|25.41|24.01|25.43|24.03|25.41|24.01|8
1697063400000|2023-10-11 22:30:00|25.42|24.02|25.42|24.02|25.42|24.02|25.41|24.01|57
1697063700000|2023-10-11 22:35:00|25.43|24.03|25.44|24.04|25.44|24.04|25.43|24.03|4
1697064000000|2023-10-11 22:40:00|25.43|24.03|25.45|24.05|25.46|24.06|25.41|24.01|17
1697064300000|2023-10-11 22:45:00|25.44|24.04|25.44|24.04|25.45|24.05|25.43|24.03|15
1697064600000|2023-10-11 22:50:00|25.45|24.05|25.44|24.04|25.45|24.05|25.43|24.03|26
1697064900000|2023-10-11 22:55:00|25.43|24.03|25.44|24.04|25.45|24.05|25.43|24.03|10
1697065200000|2023-10-11 23:00:00|25.45|24.05|25.42|24.02|25.46|24.06|25.42|24.02|22
1697065500000|2023-10-11 23:05:00|25.43|24.03|25.42|24.02|25.44|24.04|25.41|24.01|46
1697065800000|2023-10-11 23:10:00|25.41|24.01|25.43|24.03|25.43|24.03|25.41|24.01|7
1697066100000|2023-10-11 23:15:00|25.42|24.02|25.42|24.02|25.42|24.02|25.41|24.01|7
1697066400000|2023-10-11 23:20:00|25.43|24.03|25.44|24.04|25.45|24.05|25.43|24.03|38
1697066700000|2023-10-11 23:25:00|25.45|24.05|25.46|24.06|25.46|24.06|25.43|24.03|12
1697067000000|2023-10-11 23:30:00|25.45|24.05|25.48|24.08|25.48|24.08|25.45|24.05|10
1697067300000|2023-10-11 23:35:00|25.49|24.09|25.5|24.1|25.5|24.1|25.48|24.08|28
1697067600000|2023-10-11 23:40:00|25.49|24.09|25.5|24.1|25.5|24.1|25.49|24.09|4
1697067900000|2023-10-11 23:45:00|25.49|24.09|25.49|24.09|25.49|24.09|25.48|24.08|9
1697068200000|2023-10-11 23:50:00|25.5|24.1|25.49|24.09|25.5|24.1|25.48|24.08|10
1697068500000|2023-10-11 23:55:00|25.5|24.1|25.51|24.11|25.51|24.11|25.5|24.1|2
1697068800000|2023-10-12 00:00:00|25.5|24.1|25.48|24.08|25.5|24.1|25.47|24.07|5
1697069100000|2023-10-12 00:05:00|25.49|24.09|25.49|24.09|25.51|24.11|25.49|24.09|9
1697069400000|2023-10-12 00:10:00|25.48|24.08|25.47|24.07|25.48|24.08|25.47|24.07|2
1697069700000|2023-10-12 00:15:00|25.48|24.08|25.47|24.07|25.49|24.09|25.47|24.07|8
1697070000000|2023-10-12 00:20:00|25.48|24.08|25.48|24.08|25.5|24.1|25.48|24.08|5
1697070300000|2023-10-12 00:25:00|25.47|24.07|25.47|24.07|25.48|24.08|25.46|24.06|7
1697070600000|2023-10-12 00:30:00|25.46|24.06|25.45|24.05|25.46|24.06|25.43|24.03|6
1697070900000|2023-10-12 00:35:00|25.44|24.04|25.43|24.03|25.44|24.04|25.43|24.03|8
1697071200000|2023-10-12 00:40:00|25.42|24.02|25.4|24|25.42|24.02|25.4|24|19
1697071500000|2023-10-12 00:45:00|25.41|24.01|25.39|23.99|25.42|24.02|25.39|23.99|25
1697071800000|2023-10-12 00:50:00|25.4|24|25.4|24|25.4|24|25.38|23.98|27
1697072100000|2023-10-12 00:55:00|25.39|23.99|25.38|23.98|25.41|24.01|25.38|23.98|22
1697072400000|2023-10-12 01:00:00|25.39|23.99|25.34|23.94|25.4|24|25.34|23.94|30
1697072700000|2023-10-12 01:05:00|25.35|23.95|25.33|23.93|25.35|23.95|25.33|23.93|9
1697073000000|2023-10-12 01:10:00|25.34|23.94|25.3|23.9|25.34|23.94|25.29|23.89|16
1697073300000|2023-10-12 01:15:00|25.31|23.91|25.29|23.89|25.31|23.91|25.29|23.89|5
1697073600000|2023-10-12 01:20:00|25.28|23.88|25.27|23.87|25.28|23.88|25.26|23.86|6
1697073900000|2023-10-12 01:25:00|25.28|23.88|25.29|23.89|25.3|23.9|25.28|23.88|6
1697074200000|2023-10-12 01:30:00|25.3|23.9|25.29|23.89|25.31|23.91|25.29|23.89|6
1697074500000|2023-10-12 01:35:00|25.3|23.9|25.29|23.89|25.32|23.92|25.29|23.89|32
1697074800000|2023-10-12 01:40:00|25.3|23.9|25.3|23.9|25.31|23.91|25.28|23.88|9
1697075100000|2023-10-12 01:45:00|25.31|23.91|25.28|23.88|25.31|23.91|25.27|23.87|10
1697075400000|2023-10-12 01:50:00|25.27|23.87|25.27|23.87|25.28|23.88|25.27|23.87|9
1697075700000|2023-10-12 01:55:00|25.28|23.88|25.3|23.9|25.31|23.91|25.27|23.87|9
1697076000000|2023-10-12 02:00:00|25.31|23.91|25.27|23.87|25.31|23.91|25.27|23.87|5
1697076300000|2023-10-12 02:05:00|25.28|23.88|25.29|23.89|25.29|23.89|25.27|23.87|4
1697076600000|2023-10-12 02:10:00|25.28|23.88|25.29|23.89|25.3|23.9|25.26|23.86|14
1697076900000|2023-10-12 02:15:00|25.3|23.9|25.31|23.91|25.32|23.92|25.3|23.9|24
1697077200000|2023-10-12 02:20:00|25.32|23.92|25.32|23.92|25.33|23.93|25.31|23.91|15
1697077800000|2023-10-12 02:30:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|2
1697078100000|2023-10-12 02:35:00|25.35|23.95|25.37|23.97|25.37|23.97|25.35|23.95|3
1697078400000|2023-10-12 02:40:00|25.38|23.98|25.36|23.96|25.38|23.98|25.36|23.96|9
1697078700000|2023-10-12 02:45:00|25.37|23.97|25.39|23.99|25.39|23.99|25.36|23.96|17
1697079000000|2023-10-12 02:50:00|25.4|24|25.43|24.03|25.45|24.05|25.39|23.99|19
1697079300000|2023-10-12 02:55:00|25.42|24.02|25.41|24.01|25.42|24.02|25.39|23.99|20
1697079600000|2023-10-12 03:00:00|25.4|24|25.38|23.98|25.4|24|25.37|23.97|7
1697079900000|2023-10-12 03:05:00|25.39|23.99|25.38|23.98|25.39|23.99|25.37|23.97|14
1697080200000|2023-10-12 03:10:00|25.39|23.99|25.36|23.96|25.39|23.99|25.36|23.96|10
1697080500000|2023-10-12 03:15:00|25.35|23.95|25.34|23.94|25.36|23.96|25.34|23.94|24
1697080800000|2023-10-12 03:20:00|25.35|23.95|25.34|23.94|25.35|23.95|25.34|23.94|4
1697081100000|2023-10-12 03:25:00|25.33|23.93|25.33|23.93|25.34|23.94|25.33|23.93|3
1697081400000|2023-10-12 03:30:00|25.34|23.94|25.33|23.93|25.34|23.94|25.33|23.93|8
1697081700000|2023-10-12 03:35:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|2
1697082000000|2023-10-12 03:40:00|25.32|23.92|25.33|23.93|25.34|23.94|25.31|23.91|14
1697082300000|2023-10-12 03:45:00|25.34|23.94|25.32|23.92|25.34|23.94|25.32|23.92|17
1697082600000|2023-10-12 03:50:00|25.33|23.93|25.32|23.92|25.34|23.94|25.32|23.92|14
1697082900000|2023-10-12 03:55:00|25.33|23.93|25.33|23.93|25.34|23.94|25.33|23.93|23
1697083200000|2023-10-12 04:00:00|25.34|23.94|25.31|23.91|25.34|23.94|25.31|23.91|10
1697083500000|2023-10-12 04:05:00|25.32|23.92|25.34|23.94|25.34|23.94|25.31|23.91|7
1697083800000|2023-10-12 04:10:00|25.33|23.93|25.33|23.93|25.35|23.95|25.33|23.93|7
1697084100000|2023-10-12 04:15:00|25.32|23.92|25.32|23.92|25.32|23.92|25.31|23.91|21
1697084400000|2023-10-12 04:20:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|6
1697084700000|2023-10-12 04:25:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|4
1697085000000|2023-10-12 04:30:00|25.33|23.93|25.31|23.91|25.33|23.93|25.31|23.91|27
1697085300000|2023-10-12 04:35:00|25.32|23.92|25.32|23.92|25.33|23.93|25.31|23.91|41
1697085600000|2023-10-12 04:40:00|25.33|23.93|25.33|23.93|25.34|23.94|25.32|23.92|9
1697085900000|2023-10-12 04:45:00|25.32|23.92|25.34|23.94|25.35|23.95|25.32|23.92|23
1697086200000|2023-10-12 04:50:00|25.35|23.95|25.34|23.94|25.35|23.95|25.33|23.93|22
1697086500000|2023-10-12 04:55:00|25.33|23.93|25.3|23.9|25.33|23.93|25.29|23.89|21
1697086800000|2023-10-12 05:00:00|25.29|23.89|25.3|23.9|25.3|23.9|25.28|23.88|50
1697087100000|2023-10-12 05:05:00|25.29|23.89|25.28|23.88|25.3|23.9|25.27|23.87|16
1697087400000|2023-10-12 05:10:00|25.27|23.87|25.27|23.87|25.27|23.87|25.26|23.86|3
1697087700000|2023-10-12 05:15:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|10
1697088000000|2023-10-12 05:20:00|25.28|23.88|25.28|23.88|25.29|23.89|25.27|23.87|7
1697088300000|2023-10-12 05:25:00|25.29|23.89|25.31|23.91|25.32|23.92|25.28|23.88|13
1697088600000|2023-10-12 05:30:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|10
1697088900000|2023-10-12 05:35:00|25.32|23.92|25.34|23.94|25.34|23.94|25.31|23.91|11
1697089200000|2023-10-12 05:40:00|25.33|23.93|25.32|23.92|25.34|23.94|25.32|23.92|16
1697089500000|2023-10-12 05:45:00|25.33|23.93|25.36|23.96|25.36|23.96|25.33|23.93|4
1697089800000|2023-10-12 05:50:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|2
1697090100000|2023-10-12 05:55:00|25.37|23.97|25.38|23.98|25.38|23.98|25.36|23.96|56
1697090400000|2023-10-12 06:00:00|25.37|23.97|25.4|24|25.4|24|25.35|23.95|34
1697090700000|2023-10-12 06:05:00|25.41|24.01|25.41|24.01|25.45|24.05|25.41|24.01|17
1697091000000|2023-10-12 06:10:00|25.4|24|25.37|23.97|25.4|24|25.37|23.97|10
1697091300000|2023-10-12 06:15:00|25.36|23.96|25.38|23.98|25.39|23.99|25.33|23.93|22
1697091600000|2023-10-12 06:20:00|25.37|23.97|25.36|23.96|25.38|23.98|25.36|23.96|24
1697091900000|2023-10-12 06:25:00|25.37|23.97|25.38|23.98|25.38|23.98|25.36|23.96|8
1697092200000|2023-10-12 06:30:00|25.37|23.97|25.35|23.95|25.41|24.01|25.34|23.94|41
1697092500000|2023-10-12 06:35:00|25.34|23.94|25.36|23.96|25.37|23.97|25.34|23.94|27
1697092800000|2023-10-12 06:40:00|25.37|23.97|25.36|23.96|25.38|23.98|25.36|23.96|6
1697093100000|2023-10-12 06:45:00|25.35|23.95|25.35|23.95|25.36|23.96|25.34|23.94|25
1697093400000|2023-10-12 06:50:00|25.34|23.94|25.32|23.92|25.35|23.95|25.31|23.91|9
1697093700000|2023-10-12 06:55:00|25.31|23.91|25.3|23.9|25.32|23.92|25.3|23.9|20
1697095500000|2023-10-12 07:25:00|25.31|23.91|25.31|23.91|25.31|23.91|25.31|23.91|1
1697095800000|2023-10-12 07:30:00|25.3|23.9|25.3|23.9|25.31|23.91|25.3|23.9|5
1697096100000|2023-10-12 07:35:00|25.31|23.91|25.32|23.92|25.32|23.92|25.31|23.91|2
1697096400000|2023-10-12 07:40:00|25.31|23.91|25.33|23.93|25.33|23.93|25.31|23.91|3
1697096700000|2023-10-12 07:45:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|2
1697097000000|2023-10-12 07:50:00|25.3|23.9|25.3|23.9|25.31|23.91|25.29|23.89|5
1697097300000|2023-10-12 07:55:00|25.29|23.89|25.28|23.88|25.3|23.9|25.28|23.88|12
1697097600000|2023-10-12 08:00:00|25.29|23.89|25.28|23.88|25.29|23.89|25.27|23.87|18
1697097900000|2023-10-12 08:05:00|25.27|23.87|25.25|23.85|25.28|23.88|25.25|23.85|9
1697098200000|2023-10-12 08:10:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|13
1697098500000|2023-10-12 08:15:00|25.23|23.83|25.28|23.88|25.28|23.88|25.23|23.83|17
1697098800000|2023-10-12 08:20:00|25.29|23.89|25.3|23.9|25.3|23.9|25.28|23.88|10
1697099100000|2023-10-12 08:25:00|25.29|23.89|25.28|23.88|25.3|23.9|25.27|23.87|30
1697099400000|2023-10-12 08:30:00|25.27|23.87|25.31|23.91|25.32|23.92|25.27|23.87|49
1697099700000|2023-10-12 08:35:00|25.3|23.9|25.31|23.91|25.32|23.92|25.29|23.89|26
1697100000000|2023-10-12 08:40:00|25.3|23.9|25.33|23.93|25.33|23.93|25.3|23.9|22
1697100300000|2023-10-12 08:45:00|25.32|23.92|25.31|23.91|25.33|23.93|25.31|23.91|20
1697100600000|2023-10-12 08:50:00|25.32|23.92|25.34|23.94|25.34|23.94|25.32|23.92|31
1697100900000|2023-10-12 08:55:00|25.33|23.93|25.33|23.93|25.34|23.94|25.32|23.92|65
1697101200000|2023-10-12 09:00:00|25.34|23.94|25.35|23.95|25.35|23.95|25.32|23.92|14
1697102100000|2023-10-12 09:15:00|25.34|23.94|25.34|23.94|25.35|23.95|25.34|23.94|3
1697102400000|2023-10-12 09:20:00|25.35|23.95|25.3|23.9|25.35|23.95|25.29|23.89|14
1697102700000|2023-10-12 09:25:00|25.31|23.91|25.29|23.89|25.32|23.92|25.28|23.88|13
1697103000000|2023-10-12 09:30:00|25.28|23.88|25.28|23.88|25.28|23.88|25.26|23.86|17
1697103300000|2023-10-12 09:35:00|25.27|23.87|25.21|23.81|25.28|23.88|25.19|23.79|29
1697103600000|2023-10-12 09:40:00|25.2|23.8|25.21|23.81|25.21|23.81|25.16|23.76|37
1697103900000|2023-10-12 09:45:00|25.2|23.8|25.2|23.8|25.21|23.81|25.17|23.77|11
1697104200000|2023-10-12 09:50:00|25.19|23.79|25.17|23.77|25.21|23.81|25.17|23.77|15
1697104500000|2023-10-12 09:55:00|25.18|23.78|25.09|23.69|25.19|23.79|25.02|23.62|91
1697104800000|2023-10-12 10:00:00|25.1|23.7|25.13|23.73|25.14|23.74|25.07|23.67|34
1697105100000|2023-10-12 10:05:00|25.14|23.74|25.17|23.77|25.17|23.77|25.13|23.73|72
1697105400000|2023-10-12 10:10:00|25.16|23.76|25.17|23.77|25.18|23.78|25.16|23.76|16
1697105700000|2023-10-12 10:15:00|25.18|23.78|25.14|23.74|25.18|23.78|25.14|23.74|29
1697106000000|2023-10-12 10:20:00|25.15|23.75|25.15|23.75|25.16|23.76|25.14|23.74|7
1697106300000|2023-10-12 10:25:00|25.14|23.74|25.15|23.75|25.16|23.76|25.14|23.74|12
1697106600000|2023-10-12 10:30:00|25.16|23.76|25.16|23.76|25.19|23.79|25.16|23.76|17
1697106900000|2023-10-12 10:35:00|25.17|23.77|25.2|23.8|25.21|23.81|25.17|23.77|32
1697107200000|2023-10-12 10:40:00|25.21|23.81|25.21|23.81|25.22|23.82|25.19|23.79|29
1697107500000|2023-10-12 10:45:00|25.22|23.82|25.21|23.81|25.22|23.82|25.2|23.8|14
1697107800000|2023-10-12 10:50:00|25.2|23.8|25.19|23.79|25.22|23.82|25.19|23.79|16
1697108100000|2023-10-12 10:55:00|25.18|23.78|25.18|23.78|25.19|23.79|25.17|23.77|9
1697108400000|2023-10-12 11:00:00|25.19|23.79|25.21|23.81|25.21|23.81|25.18|23.78|23
1697108700000|2023-10-12 11:05:00|25.2|23.8|25.2|23.8|25.2|23.8|25.19|23.79|3
1697109000000|2023-10-12 11:10:00|25.19|23.79|25.18|23.78|25.19|23.79|25.18|23.78|2
1697109300000|2023-10-12 11:15:00|25.19|23.79|25.18|23.78|25.2|23.8|25.18|23.78|6
1697109600000|2023-10-12 11:20:00|25.17|23.77|25.17|23.77|25.18|23.78|25.17|23.77|7
1697109900000|2023-10-12 11:25:00|25.18|23.78|25.19|23.79|25.19|23.79|25.18|23.78|2
1697110200000|2023-10-12 11:30:00|25.2|23.8|25.22|23.82|25.22|23.82|25.19|23.79|7
1697110500000|2023-10-12 11:35:00|25.21|23.81|25.22|23.82|25.22|23.82|25.21|23.81|2
1697110800000|2023-10-12 11:40:00|25.21|23.81|25.21|23.81|25.22|23.82|25.21|23.81|7
1697111100000|2023-10-12 11:45:00|25.22|23.82|25.25|23.85|25.25|23.85|25.21|23.81|20
1697111400000|2023-10-12 11:50:00|25.24|23.84|25.28|23.88|25.29|23.89|25.24|23.84|47
1697111700000|2023-10-12 11:55:00|25.29|23.89|25.27|23.87|25.29|23.89|25.26|23.86|15
1697112000000|2023-10-12 12:00:00|25.28|23.88|25.27|23.87|25.3|23.9|25.27|23.87|18
1697112300000|2023-10-12 12:05:00|25.26|23.86|25.26|23.86|25.27|23.87|25.25|23.85|9
1697112600000|2023-10-12 12:10:00|25.27|23.87|25.27|23.87|25.29|23.89|25.25|23.85|25
1697112900000|2023-10-12 12:15:00|25.28|23.88|25.27|23.87|25.28|23.88|25.26|23.86|6
1697113500000|2023-10-12 12:25:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|10
1697113800000|2023-10-12 12:30:00|25.24|23.84|25.25|23.85|25.29|23.89|25.21|23.81|49
1697114100000|2023-10-12 12:35:00|25.26|23.86|25.3|23.9|25.3|23.9|25.24|23.84|35
1697114400000|2023-10-12 12:40:00|25.29|23.89|25.3|23.9|25.3|23.9|25.27|23.87|58
1697114700000|2023-10-12 12:45:00|25.31|23.91|25.27|23.87|25.32|23.92|25.26|23.86|34
1697115000000|2023-10-12 12:50:00|25.26|23.86|25.27|23.87|25.29|23.89|25.26|23.86|20
1697115300000|2023-10-12 12:55:00|25.26|23.86|25.29|23.89|25.29|23.89|25.26|23.86|6
1697115600000|2023-10-12 13:00:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|6
1697115900000|2023-10-12 13:05:00|25.28|23.88|25.3|23.9|25.3|23.9|25.28|23.88|13
1697116200000|2023-10-12 13:10:00|25.29|23.89|25.29|23.89|25.3|23.9|25.28|23.88|5
1697116500000|2023-10-12 13:15:00|25.3|23.9|25.3|23.9|25.32|23.92|25.3|23.9|19
1697116800000|2023-10-12 13:20:00|25.29|23.89|25.26|23.86|25.29|23.89|25.26|23.86|12
1697117100000|2023-10-12 13:25:00|25.25|23.85|25.23|23.83|25.25|23.85|25.22|23.82|11
1697117400000|2023-10-12 13:30:00|25.24|23.84|25.23|23.83|25.24|23.84|25.22|23.82|10
1697117700000|2023-10-12 13:35:00|25.22|23.82|25.19|23.79|25.25|23.85|25.19|23.79|16
1697118000000|2023-10-12 13:40:00|25.2|23.8|25.19|23.79|25.2|23.8|25.18|23.78|12
1697118300000|2023-10-12 13:45:00|25.2|23.8|25.18|23.78|25.2|23.8|25.16|23.76|19
1697118600000|2023-10-12 13:50:00|25.19|23.79|25.19|23.79|25.2|23.8|25.18|23.78|13
1697118900000|2023-10-12 13:55:00|25.18|23.78|25.21|23.81|25.21|23.81|25.18|23.78|10
1697119200000|2023-10-12 14:00:00|25.2|23.8|25.2|23.8|25.21|23.81|25.19|23.79|79
1697119500000|2023-10-12 14:05:00|25.21|23.81|25.22|23.82|25.23|23.83|25.21|23.81|10
1697119800000|2023-10-12 14:10:00|25.21|23.81|25.2|23.8|25.22|23.82|25.2|23.8|14
1697120100000|2023-10-12 14:15:00|25.21|23.81|25.16|23.76|25.21|23.81|25.14|23.74|36
1697120400000|2023-10-12 14:20:00|25.15|23.75|25.17|23.77|25.19|23.79|25.15|23.75|19
1697120700000|2023-10-12 14:25:00|25.16|23.76|25.16|23.76|25.18|23.78|25.14|23.74|29
1697121000000|2023-10-12 14:30:00|25.17|23.77|25.17|23.77|25.19|23.79|25.14|23.74|45
1697121300000|2023-10-12 14:35:00|25.16|23.76|25.12|23.72|25.17|23.77|25.12|23.72|41
1697121600000|2023-10-12 14:40:00|25.11|23.71|25.13|23.73|25.16|23.76|25.11|23.71|79
1697121900000|2023-10-12 14:45:00|25.14|23.74|25.15|23.75|25.16|23.76|25.13|23.73|50
1697122200000|2023-10-12 14:50:00|25.14|23.74|25.14|23.74|25.15|23.75|25.13|23.73|33
1697122500000|2023-10-12 14:55:00|25.15|23.75|25.17|23.77|25.18|23.78|25.15|23.75|49
1697122800000|2023-10-12 15:00:00|25.18|23.78|25.19|23.79|25.19|23.79|25.16|23.76|66
1697123100000|2023-10-12 15:05:00|25.18|23.78|25.21|23.81|25.21|23.81|25.18|23.78|44
1697123400000|2023-10-12 15:10:00|25.22|23.82|25.23|23.83|25.23|23.83|25.21|23.81|10
1697123700000|2023-10-12 15:15:00|25.22|23.82|25.23|23.83|25.24|23.84|25.21|23.81|22
1697124000000|2023-10-12 15:20:00|25.22|23.82|25.18|23.78|25.23|23.83|25.18|23.78|45
1697124300000|2023-10-12 15:25:00|25.19|23.79|25.16|23.76|25.19|23.79|25.16|23.76|12
1697124600000|2023-10-12 15:30:00|25.15|23.75|25.16|23.76|25.17|23.77|25.14|23.74|22
1697124900000|2023-10-12 15:35:00|25.17|23.77|25.17|23.77|25.19|23.79|25.16|23.76|43
1697125200000|2023-10-12 15:40:00|25.16|23.76|25.15|23.75|25.16|23.76|25.14|23.74|10
1697125500000|2023-10-12 15:45:00|25.14|23.74|25.13|23.73|25.17|23.77|25.13|23.73|14
1697125800000|2023-10-12 15:50:00|25.12|23.72|25.2|23.8|25.2|23.8|25.12|23.72|61
1697126100000|2023-10-12 15:55:00|25.19|23.79|25.16|23.76|25.19|23.79|25.15|23.75|46
1697126400000|2023-10-12 16:00:00|25.17|23.77|25.16|23.76|25.17|23.77|25.15|23.75|10
1697126700000|2023-10-12 16:05:00|25.17|23.77|25.2|23.8|25.2|23.8|25.17|23.77|10
1697127000000|2023-10-12 16:10:00|25.19|23.79|25.18|23.78|25.19|23.79|25.18|23.78|4
1697127300000|2023-10-12 16:15:00|25.19|23.79|25.2|23.8|25.21|23.81|25.19|23.79|20
1697127600000|2023-10-12 16:20:00|25.19|23.79|25.18|23.78|25.2|23.8|25.18|23.78|30
1697127900000|2023-10-12 16:25:00|25.17|23.77|25.11|23.71|25.17|23.77|24.96|23.56|169
1697128200000|2023-10-12 16:30:00|25.1|23.7|25.13|23.73|25.19|23.79|25.07|23.67|124
1697128500000|2023-10-12 16:35:00|25.14|23.74|25.17|23.77|25.18|23.78|25.11|23.71|90
1697128800000|2023-10-12 16:40:00|25.16|23.76|25.13|23.73|25.18|23.78|25.13|23.73|42
1697129100000|2023-10-12 16:45:00|25.14|23.74|25.12|23.72|25.14|23.74|25.12|23.72|83
1697129400000|2023-10-12 16:50:00|25.11|23.71|25.05|23.65|25.12|23.72|25.04|23.64|49
1697129700000|2023-10-12 16:55:00|25.06|23.66|25.05|23.65|25.07|23.67|25.04|23.64|56
1697130000000|2023-10-12 17:00:00|25.04|23.64|25|23.6|25.06|23.66|24.99|23.59|51
1697130300000|2023-10-12 17:05:00|24.99|23.59|25.01|23.61|25.02|23.62|24.98|23.58|37
1697130600000|2023-10-12 17:10:00|25|23.6|25.05|23.65|25.07|23.67|25|23.6|44
1697130900000|2023-10-12 17:15:00|25.04|23.64|25.07|23.67|25.07|23.67|25|23.6|76
1697131200000|2023-10-12 17:20:00|25.08|23.68|25.06|23.66|25.09|23.69|25.04|23.64|53
1697131500000|2023-10-12 17:25:00|25.07|23.67|25.06|23.66|25.08|23.68|25.05|23.65|54
1697131800000|2023-10-12 17:30:00|25.05|23.65|25.03|23.63|25.07|23.67|25.02|23.62|33
1697132100000|2023-10-12 17:35:00|25.04|23.64|25.07|23.67|25.08|23.68|25.03|23.63|58
1697132400000|2023-10-12 17:40:00|25.06|23.66|25.09|23.69|25.1|23.7|25.06|23.66|8
1697132700000|2023-10-12 17:45:00|25.08|23.68|25.09|23.69|25.11|23.71|25.06|23.66|26
1697133000000|2023-10-12 17:50:00|25.1|23.7|25.1|23.7|25.11|23.71|25.08|23.68|39
1697133300000|2023-10-12 17:55:00|25.11|23.71|25.1|23.7|25.11|23.71|25.1|23.7|2
1697133600000|2023-10-12 18:00:00|25.11|23.71|25.07|23.67|25.12|23.72|25.07|23.67|39
1697133900000|2023-10-12 18:05:00|25.08|23.68|25.07|23.67|25.08|23.68|25.07|23.67|4
1697134200000|2023-10-12 18:10:00|25.06|23.66|25.07|23.67|25.07|23.67|25.04|23.64|30
1697134500000|2023-10-12 18:15:00|25.06|23.66|25.06|23.66|25.07|23.67|25.04|23.64|47
1697134800000|2023-10-12 18:20:00|25.05|23.65|25.11|23.71|25.11|23.71|25.05|23.65|49
1697135100000|2023-10-12 18:25:00|25.1|23.7|25.12|23.72|25.13|23.73|25.1|23.7|25
1697135400000|2023-10-12 18:30:00|25.13|23.73|25.14|23.74|25.15|23.75|25.12|23.72|32
1697135700000|2023-10-12 18:35:00|25.15|23.75|25.13|23.73|25.15|23.75|25.12|23.72|33
1697136000000|2023-10-12 18:40:00|25.12|23.72|25.13|23.73|25.13|23.73|25.12|23.72|24
1697136300000|2023-10-12 18:45:00|25.12|23.72|25.1|23.7|25.13|23.73|25.09|23.69|17
1697136600000|2023-10-12 18:50:00|25.09|23.69|25.06|23.66|25.09|23.69|25.05|23.65|50
1697136900000|2023-10-12 18:55:00|25.05|23.65|25.06|23.66|25.08|23.68|25.05|23.65|18
1697137200000|2023-10-12 19:00:00|25.05|23.65|25.02|23.62|25.06|23.66|25.01|23.61|42
1697137500000|2023-10-12 19:05:00|25.01|23.61|25.01|23.61|25.02|23.62|25|23.6|15
1697137800000|2023-10-12 19:10:00|25.02|23.62|25.04|23.64|25.05|23.65|25.02|23.62|17
1697138100000|2023-10-12 19:15:00|25.03|23.63|25.06|23.66|25.07|23.67|25.01|23.61|20
1697138400000|2023-10-12 19:20:00|25.05|23.65|25.05|23.65|25.07|23.67|25.05|23.65|21
1697138700000|2023-10-12 19:25:00|25.06|23.66|25.06|23.66|25.08|23.68|25.05|23.65|19
1697139000000|2023-10-12 19:30:00|25.07|23.67|25.09|23.69|25.09|23.69|25.06|23.66|29
1697139300000|2023-10-12 19:35:00|25.1|23.7|25.11|23.71|25.11|23.71|25.09|23.69|8
1697139600000|2023-10-12 19:40:00|25.1|23.7|25.09|23.69|25.11|23.71|25.09|23.69|50
1697139900000|2023-10-12 19:45:00|25.1|23.7|25.1|23.7|25.1|23.7|25.08|23.68|17
1697140200000|2023-10-12 19:50:00|25.09|23.69|25.06|23.66|25.1|23.7|25.06|23.66|8
1697140500000|2023-10-12 19:55:00|25.07|23.67|25.06|23.66|25.08|23.68|25.06|23.66|12
1697140800000|2023-10-12 20:00:00|25.07|23.67|25.05|23.65|25.07|23.67|25.04|23.64|7
1697141100000|2023-10-12 20:05:00|25.06|23.66|25.08|23.68|25.08|23.68|25.06|23.66|5
1697141400000|2023-10-12 20:10:00|25.07|23.67|25.09|23.69|25.09|23.69|25.07|23.67|13
1697141700000|2023-10-12 20:15:00|25.1|23.7|25.08|23.68|25.1|23.7|25.08|23.68|31
1697142000000|2023-10-12 20:20:00|25.09|23.69|25.1|23.7|25.1|23.7|25.08|23.68|16
1697142600000|2023-10-12 20:30:00|25.11|23.71|25.14|23.74|25.14|23.74|25.11|23.71|6
1697142900000|2023-10-12 20:35:00|25.15|23.75|25.14|23.74|25.15|23.75|25.14|23.74|6
1697143200000|2023-10-12 20:40:00|25.15|23.75|25.13|23.73|25.15|23.75|25.13|23.73|11
1697143500000|2023-10-12 20:45:00|25.14|23.74|25.18|23.78|25.19|23.79|25.14|23.74|10
1697143800000|2023-10-12 20:50:00|25.17|23.77|25.18|23.78|25.18|23.78|25.16|23.76|28
1697144100000|2023-10-12 20:55:00|25.19|23.79|25.19|23.79|25.19|23.79|25.17|23.77|29
1697144400000|2023-10-12 21:00:00|25.2|23.8|25.2|23.8|25.21|23.81|25.2|23.8|5
1697144700000|2023-10-12 21:05:00|25.21|23.81|25.2|23.8|25.22|23.82|25.2|23.8|12
1697145000000|2023-10-12 21:10:00|25.19|23.79|25.22|23.82|25.22|23.82|25.19|23.79|14
1697145300000|2023-10-12 21:15:00|25.23|23.83|25.22|23.82|25.23|23.83|25.22|23.82|30
1697145900000|2023-10-12 21:25:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|2
1697146200000|2023-10-12 21:30:00|25.25|23.85|25.27|23.87|25.28|23.88|25.25|23.85|7
1697146500000|2023-10-12 21:35:00|25.26|23.86|25.25|23.85|25.26|23.86|25.25|23.85|2
1697146800000|2023-10-12 21:40:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|2
1697147100000|2023-10-12 21:45:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|20
1697147400000|2023-10-12 21:50:00|25.26|23.86|25.28|23.88|25.28|23.88|25.26|23.86|13
1697147700000|2023-10-12 21:55:00|25.3|23.9|25.33|23.93|25.35|23.95|25.3|23.9|18
1697148000000|2023-10-12 22:00:00|25.32|23.92|25.31|23.91|25.33|23.93|25.3|23.9|10
1697148300000|2023-10-12 22:05:00|25.3|23.9|25.33|23.93|25.33|23.93|25.3|23.9|12
1697148600000|2023-10-12 22:10:00|25.34|23.94|25.32|23.92|25.35|23.95|25.32|23.92|14
1697148900000|2023-10-12 22:15:00|25.31|23.91|25.31|23.91|25.35|23.95|25.31|23.91|55
1697149200000|2023-10-12 22:20:00|25.3|23.9|25.3|23.9|25.31|23.91|25.29|23.89|7
1697149500000|2023-10-12 22:25:00|25.29|23.89|25.29|23.89|25.29|23.89|25.29|23.89|1
1697149800000|2023-10-12 22:30:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|2
1697150100000|2023-10-12 22:35:00|25.3|23.9|25.3|23.9|25.31|23.91|25.29|23.89|5
1697150400000|2023-10-12 22:40:00|25.31|23.91|25.27|23.87|25.31|23.91|25.27|23.87|25
1697150700000|2023-10-12 22:45:00|25.28|23.88|25.28|23.88|25.29|23.89|25.27|23.87|11
1697151000000|2023-10-12 22:50:00|25.29|23.89|25.29|23.89|25.3|23.9|25.28|23.88|11
1697151300000|2023-10-12 22:55:00|25.28|23.88|25.27|23.87|25.28|23.88|25.26|23.86|10
1697151600000|2023-10-12 23:00:00|25.26|23.86|25.28|23.88|25.29|23.89|25.26|23.86|23
1697151900000|2023-10-12 23:05:00|25.27|23.87|25.26|23.86|25.28|23.88|25.26|23.86|6
1697152200000|2023-10-12 23:10:00|25.27|23.87|25.26|23.86|25.27|23.87|25.25|23.85|4
1697152500000|2023-10-12 23:15:00|25.27|23.87|25.25|23.85|25.28|23.88|25.25|23.85|27
1697152800000|2023-10-12 23:20:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|17
1697153100000|2023-10-12 23:25:00|25.25|23.85|25.25|23.85|25.27|23.87|25.25|23.85|23
1697153400000|2023-10-12 23:30:00|25.26|23.86|25.29|23.89|25.29|23.89|25.25|23.85|12
1697153700000|2023-10-12 23:35:00|25.3|23.9|25.29|23.89|25.3|23.9|25.28|23.88|10
1697154000000|2023-10-12 23:40:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|8
1697154300000|2023-10-12 23:45:00|25.3|23.9|25.28|23.88|25.3|23.9|25.28|23.88|25
1697154600000|2023-10-12 23:50:00|25.29|23.89|25.28|23.88|25.29|23.89|25.28|23.88|12
1697154900000|2023-10-12 23:55:00|25.29|23.89|25.3|23.9|25.31|23.91|25.29|23.89|8
1697155200000|2023-10-13 00:00:00|25.29|23.89|25.3|23.9|25.32|23.92|25.28|23.88|48
1697155500000|2023-10-13 00:05:00|25.29|23.89|25.32|23.92|25.34|23.94|25.29|23.89|24
1697155800000|2023-10-13 00:10:00|25.33|23.93|25.33|23.93|25.34|23.94|25.31|23.91|25
1697156100000|2023-10-13 00:15:00|25.34|23.94|25.35|23.95|25.38|23.98|25.34|23.94|37
1697156400000|2023-10-13 00:20:00|25.36|23.96|25.36|23.96|25.37|23.97|25.35|23.95|49
1697156700000|2023-10-13 00:25:00|25.37|23.97|25.36|23.96|25.37|23.97|25.35|23.95|44
1697157000000|2023-10-13 00:30:00|25.37|23.97|25.4|24|25.4|24|25.36|23.96|54
1697157300000|2023-10-13 00:35:00|25.39|23.99|25.36|23.96|25.4|24|25.36|23.96|28
1697157600000|2023-10-13 00:40:00|25.37|23.97|25.33|23.93|25.38|23.98|25.32|23.92|33
1697157900000|2023-10-13 00:45:00|25.34|23.94|25.31|23.91|25.35|23.95|25.31|23.91|72
1697158200000|2023-10-13 00:50:00|25.32|23.92|25.32|23.92|25.33|23.93|25.3|23.9|23
1697158500000|2023-10-13 00:55:00|25.33|23.93|25.33|23.93|25.33|23.93|25.33|23.93|1
1697158800000|2023-10-13 01:00:00|25.34|23.94|25.34|23.94|25.38|23.98|25.34|23.94|29
1697159100000|2023-10-13 01:05:00|25.35|23.95|25.32|23.92|25.38|23.98|25.32|23.92|36
1697159400000|2023-10-13 01:10:00|25.33|23.93|25.33|23.93|25.35|23.95|25.32|23.92|29
1697159700000|2023-10-13 01:15:00|25.34|23.94|25.3|23.9|25.34|23.94|25.3|23.9|29
1697160000000|2023-10-13 01:20:00|25.31|23.91|25.29|23.89|25.31|23.91|25.28|23.88|15
1697160300000|2023-10-13 01:25:00|25.3|23.9|25.28|23.88|25.3|23.9|25.28|23.88|13
1697160600000|2023-10-13 01:30:00|25.29|23.89|25.28|23.88|25.3|23.9|25.28|23.88|10
1697160900000|2023-10-13 01:35:00|25.27|23.87|25.25|23.85|25.28|23.88|25.25|23.85|15
1697161200000|2023-10-13 01:40:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|5
1697161500000|2023-10-13 01:45:00|25.23|23.83|25.23|23.83|25.24|23.84|25.23|23.83|7
1697161800000|2023-10-13 01:50:00|25.22|23.82|25.23|23.83|25.25|23.85|25.22|23.82|38
1697162100000|2023-10-13 01:55:00|25.22|23.82|25.21|23.81|25.22|23.82|25.2|23.8|8
1697162400000|2023-10-13 02:00:00|25.2|23.8|25.2|23.8|25.22|23.82|25.2|23.8|23
1697162700000|2023-10-13 02:05:00|25.21|23.81|25.2|23.8|25.22|23.82|25.2|23.8|24
1697163000000|2023-10-13 02:10:00|25.21|23.81|25.2|23.8|25.21|23.81|25.2|23.8|6
1697163300000|2023-10-13 02:15:00|25.21|23.81|25.21|23.81|25.23|23.83|25.2|23.8|11
1697163600000|2023-10-13 02:20:00|25.22|23.82|25.22|23.82|25.23|23.83|25.21|23.81|9
1697163900000|2023-10-13 02:25:00|25.23|23.83|25.23|23.83|25.23|23.83|25.22|23.82|19
1697164200000|2023-10-13 02:30:00|25.22|23.82|25.21|23.81|25.22|23.82|25.21|23.81|8
1697164500000|2023-10-13 02:35:00|25.22|23.82|25.22|23.82|25.22|23.82|25.21|23.81|21
1697164800000|2023-10-13 02:40:00|25.21|23.81|25.23|23.83|25.23|23.83|25.21|23.81|13
1697165100000|2023-10-13 02:45:00|25.22|23.82|25.23|23.83|25.23|23.83|25.21|23.81|16
1697165400000|2023-10-13 02:50:00|25.24|23.84|25.24|23.84|25.24|23.84|25.24|23.84|1
1697165700000|2023-10-13 02:55:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|22
1697166000000|2023-10-13 03:00:00|25.27|23.87|25.27|23.87|25.29|23.89|25.27|23.87|7
1697166300000|2023-10-13 03:05:00|25.28|23.88|25.26|23.86|25.28|23.88|25.26|23.86|15
1697166600000|2023-10-13 03:10:00|25.27|23.87|25.27|23.87|25.27|23.87|25.27|23.87|1
1697166900000|2023-10-13 03:15:00|25.28|23.88|25.25|23.85|25.28|23.88|25.25|23.85|34
1697167200000|2023-10-13 03:20:00|25.26|23.86|25.25|23.85|25.27|23.87|25.25|23.85|58
1697167500000|2023-10-13 03:25:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|13
1697167800000|2023-10-13 03:30:00|25.25|23.85|25.21|23.81|25.25|23.85|25.21|23.81|43
1697168100000|2023-10-13 03:35:00|25.22|23.82|25.21|23.81|25.22|23.82|25.21|23.81|2
1697168400000|2023-10-13 03:40:00|25.22|23.82|25.23|23.83|25.24|23.84|25.21|23.81|60
1697168700000|2023-10-13 03:45:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|2
1697169000000|2023-10-13 03:50:00|25.24|23.84|25.22|23.82|25.24|23.84|25.22|23.82|13
1697169300000|2023-10-13 03:55:00|25.23|23.83|25.23|23.83|25.24|23.84|25.23|23.83|9
1697169600000|2023-10-13 04:00:00|25.24|23.84|25.23|23.83|25.24|23.84|25.22|23.82|20
1697169900000|2023-10-13 04:05:00|25.24|23.84|25.25|23.85|25.25|23.85|25.23|23.83|4
1697170200000|2023-10-13 04:10:00|25.26|23.86|25.25|23.85|25.26|23.86|25.24|23.84|4
1697170500000|2023-10-13 04:15:00|25.26|23.86|25.26|23.86|25.26|23.86|25.24|23.84|19
1697170800000|2023-10-13 04:20:00|25.27|23.87|25.27|23.87|25.27|23.87|25.27|23.87|1
1697171100000|2023-10-13 04:25:00|25.28|23.88|25.26|23.86|25.28|23.88|25.26|23.86|3
1697171400000|2023-10-13 04:30:00|25.27|23.87|25.27|23.87|25.27|23.87|25.27|23.87|1
1697171700000|2023-10-13 04:35:00|25.26|23.86|25.25|23.85|25.26|23.86|25.24|23.84|6
1697172000000|2023-10-13 04:40:00|25.26|23.86|25.27|23.87|25.27|23.87|25.25|23.85|22
1697172300000|2023-10-13 04:45:00|25.26|23.86|25.25|23.85|25.27|23.87|25.25|23.85|22
1697172600000|2023-10-13 04:50:00|25.26|23.86|25.27|23.87|25.27|23.87|25.25|23.85|22
1697172900000|2023-10-13 04:55:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|2
1697173200000|2023-10-13 05:00:00|25.28|23.88|25.3|23.9|25.3|23.9|25.28|23.88|9
1697173500000|2023-10-13 05:05:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|18
1697173800000|2023-10-13 05:10:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|3
1697174400000|2023-10-13 05:20:00|25.3|23.9|25.29|23.89|25.3|23.9|25.29|23.89|2
1697175000000|2023-10-13 05:30:00|25.3|23.9|25.29|23.89|25.3|23.9|25.29|23.89|2
1697175300000|2023-10-13 05:35:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|2
1697175600000|2023-10-13 05:40:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|8
1697175900000|2023-10-13 05:45:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|10
1697176200000|2023-10-13 05:50:00|25.27|23.87|25.29|23.89|25.29|23.89|25.26|23.86|13
1697176800000|2023-10-13 06:00:00|25.28|23.88|25.28|23.88|25.29|23.89|25.27|23.87|15
1697177100000|2023-10-13 06:05:00|25.27|23.87|25.29|23.89|25.29|23.89|25.27|23.87|27
1697177400000|2023-10-13 06:10:00|25.28|23.88|25.28|23.88|25.29|23.89|25.27|23.87|15
1697177700000|2023-10-13 06:15:00|25.29|23.89|25.27|23.87|25.29|23.89|25.27|23.87|23
1697178000000|2023-10-13 06:20:00|25.26|23.86|25.27|23.87|25.28|23.88|25.26|23.86|4
1697178300000|2023-10-13 06:25:00|25.28|23.88|25.28|23.88|25.28|23.88|25.28|23.88|1
1697178600000|2023-10-13 06:30:00|25.29|23.89|25.27|23.87|25.29|23.89|25.27|23.87|3
1697178900000|2023-10-13 06:35:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|44
1697179200000|2023-10-13 06:40:00|25.3|23.9|25.3|23.9|25.31|23.91|25.29|23.89|39
1697179500000|2023-10-13 06:45:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|26
1697179800000|2023-10-13 06:50:00|25.29|23.89|25.28|23.88|25.29|23.89|25.28|23.88|24
1697180100000|2023-10-13 06:55:00|25.29|23.89|25.28|23.88|25.29|23.89|25.28|23.88|6
1697180400000|2023-10-13 07:00:00|25.29|23.89|25.3|23.9|25.3|23.9|25.28|23.88|20
1697180700000|2023-10-13 07:05:00|25.29|23.89|25.32|23.92|25.32|23.92|25.29|23.89|60
1697181000000|2023-10-13 07:10:00|25.31|23.91|25.33|23.93|25.33|23.93|25.31|23.91|75
1697181300000|2023-10-13 07:15:00|25.32|23.92|25.35|23.95|25.35|23.95|25.31|23.91|41
1697181600000|2023-10-13 07:20:00|25.34|23.94|25.34|23.94|25.35|23.95|25.34|23.94|21
1697182200000|2023-10-13 07:30:00|25.35|23.95|25.38|23.98|25.4|24|25.35|23.95|34
1697182500000|2023-10-13 07:35:00|25.37|23.97|25.36|23.96|25.38|23.98|25.35|23.95|22
1697182800000|2023-10-13 07:40:00|25.35|23.95|25.33|23.93|25.36|23.96|25.33|23.93|21
1697183100000|2023-10-13 07:45:00|25.34|23.94|25.32|23.92|25.34|23.94|25.32|23.92|15
1697183400000|2023-10-13 07:50:00|25.33|23.93|25.33|23.93|25.33|23.93|25.31|23.91|15
1697183700000|2023-10-13 07:55:00|25.32|23.92|25.34|23.94|25.34|23.94|25.32|23.92|33
1697184000000|2023-10-13 08:00:00|25.35|23.95|25.37|23.97|25.38|23.98|25.34|23.94|19
1697184300000|2023-10-13 08:05:00|25.38|23.98|25.37|23.97|25.39|23.99|25.37|23.97|24
1697184600000|2023-10-13 08:10:00|25.36|23.96|25.38|23.98|25.38|23.98|25.36|23.96|21
1697184900000|2023-10-13 08:15:00|25.37|23.97|25.37|23.97|25.39|23.99|25.37|23.97|9
1697185200000|2023-10-13 08:20:00|25.36|23.96|25.38|23.98|25.38|23.98|25.36|23.96|5
1697185500000|2023-10-13 08:25:00|25.37|23.97|25.37|23.97|25.38|23.98|25.37|23.97|29
1697185800000|2023-10-13 08:30:00|25.38|23.98|25.37|23.97|25.39|23.99|25.36|23.96|40
1697186100000|2023-10-13 08:35:00|25.36|23.96|25.35|23.95|25.37|23.97|25.35|23.95|16
1697186400000|2023-10-13 08:40:00|25.34|23.94|25.34|23.94|25.35|23.95|25.34|23.94|11
1697186700000|2023-10-13 08:45:00|25.33|23.93|25.32|23.92|25.34|23.94|25.32|23.92|8
1697187000000|2023-10-13 08:50:00|25.31|23.91|25.31|23.91|25.31|23.91|25.31|23.91|1
1697187300000|2023-10-13 08:55:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|4
1697187600000|2023-10-13 09:00:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|2
1697187900000|2023-10-13 09:05:00|25.3|23.9|25.3|23.9|25.31|23.91|25.3|23.9|5
1697188200000|2023-10-13 09:10:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|52
1697188500000|2023-10-13 09:15:00|25.31|23.91|25.32|23.92|25.32|23.92|25.31|23.91|2
1697188800000|2023-10-13 09:20:00|25.33|23.93|25.33|23.93|25.33|23.93|25.33|23.93|1
1697189100000|2023-10-13 09:25:00|25.32|23.92|25.32|23.92|25.33|23.93|25.32|23.92|3
1697189400000|2023-10-13 09:30:00|25.33|23.93|25.3|23.9|25.33|23.93|25.3|23.9|6
1697189700000|2023-10-13 09:35:00|25.29|23.89|25.31|23.91|25.31|23.91|25.29|23.89|7
1697190000000|2023-10-13 09:40:00|25.3|23.9|25.28|23.88|25.3|23.9|25.27|23.87|5
1697190300000|2023-10-13 09:45:00|25.27|23.87|25.28|23.88|25.28|23.88|25.27|23.87|4
1697190600000|2023-10-13 09:50:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|4
1697190900000|2023-10-13 09:55:00|25.25|23.85|25.24|23.84|25.26|23.86|25.23|23.83|8
1697191200000|2023-10-13 10:00:00|25.25|23.85|25.25|23.85|25.25|23.85|25.24|23.84|3
1697191500000|2023-10-13 10:05:00|25.26|23.86|25.26|23.86|25.26|23.86|25.25|23.85|13
1697191800000|2023-10-13 10:10:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|2
1697192100000|2023-10-13 10:15:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|6
1697192400000|2023-10-13 10:20:00|25.27|23.87|25.27|23.87|25.27|23.87|25.27|23.87|1
1697192700000|2023-10-13 10:25:00|25.26|23.86|25.26|23.86|25.26|23.86|25.26|23.86|1
1697193600000|2023-10-13 10:40:00|25.27|23.87|25.24|23.84|25.27|23.87|25.24|23.84|4
1697193900000|2023-10-13 10:45:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|2
1697194200000|2023-10-13 10:50:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|20
1697194800000|2023-10-13 11:00:00|25.25|23.85|25.25|23.85|25.26|23.86|25.25|23.85|11
1697195100000|2023-10-13 11:05:00|25.26|23.86|25.28|23.88|25.28|23.88|25.26|23.86|5
1697195400000|2023-10-13 11:10:00|25.29|23.89|25.29|23.89|25.3|23.9|25.28|23.88|29
1697195700000|2023-10-13 11:15:00|25.3|23.9|25.26|23.86|25.3|23.9|25.26|23.86|15
1697196000000|2023-10-13 11:20:00|25.27|23.87|25.29|23.89|25.3|23.9|25.26|23.86|37
1697196300000|2023-10-13 11:25:00|25.28|23.88|25.31|23.91|25.31|23.91|25.28|23.88|30
1697196600000|2023-10-13 11:30:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|14
1697196900000|2023-10-13 11:35:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|2
1697197200000|2023-10-13 11:40:00|25.3|23.9|25.33|23.93|25.35|23.95|25.3|23.9|48
1697197500000|2023-10-13 11:45:00|25.32|23.92|25.3|23.9|25.32|23.92|25.3|23.9|11
1697197800000|2023-10-13 11:50:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|33
1697198100000|2023-10-13 11:55:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|66
1697198400000|2023-10-13 12:00:00|25.32|23.92|25.31|23.91|25.32|23.92|25.3|23.9|34
1697198700000|2023-10-13 12:05:00|25.3|23.9|25.29|23.89|25.3|23.9|25.28|23.88|40
1697199000000|2023-10-13 12:10:00|25.3|23.9|25.33|23.93|25.34|23.94|25.3|23.9|14
1697199300000|2023-10-13 12:15:00|25.34|23.94|25.35|23.95|25.35|23.95|25.34|23.94|2
1697199600000|2023-10-13 12:20:00|25.34|23.94|25.36|23.96|25.37|23.97|25.34|23.94|39
1697199900000|2023-10-13 12:25:00|25.37|23.97|25.36|23.96|25.37|23.97|25.35|23.95|22
1697200200000|2023-10-13 12:30:00|25.37|23.97|25.39|23.99|25.4|24|25.37|23.97|49
1697200500000|2023-10-13 12:35:00|25.38|23.98|25.43|24.03|25.45|24.05|25.38|23.98|35
1697200800000|2023-10-13 12:40:00|25.44|24.04|25.44|24.04|25.45|24.05|25.42|24.02|33
1697201100000|2023-10-13 12:45:00|25.45|24.05|25.45|24.05|25.46|24.06|25.43|24.03|29
1697201400000|2023-10-13 12:50:00|25.46|24.06|25.46|24.06|25.48|24.08|25.46|24.06|13
1697201700000|2023-10-13 12:55:00|25.47|24.07|25.46|24.06|25.48|24.08|25.46|24.06|28
1697202000000|2023-10-13 13:00:00|25.47|24.07|25.43|24.03|25.48|24.08|25.43|24.03|19
1697202300000|2023-10-13 13:05:00|25.44|24.04|25.44|24.04|25.44|24.04|25.43|24.03|5
1697202600000|2023-10-13 13:10:00|25.45|24.05|25.44|24.04|25.45|24.05|25.43|24.03|8
1697202900000|2023-10-13 13:15:00|25.43|24.03|25.42|24.02|25.44|24.04|25.42|24.02|16
1697203200000|2023-10-13 13:20:00|25.41|24.01|25.42|24.02|25.42|24.02|25.4|24|4
1697203800000|2023-10-13 13:30:00|25.43|24.03|25.41|24.01|25.43|24.03|25.41|24.01|3
1697204100000|2023-10-13 13:35:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|2
1697204400000|2023-10-13 13:40:00|25.42|24.02|25.42|24.02|25.44|24.04|25.42|24.02|5
1697204700000|2023-10-13 13:45:00|25.41|24.01|25.42|24.02|25.43|24.03|25.41|24.01|12
1697205000000|2023-10-13 13:50:00|25.41|24.01|25.4|24|25.41|24.01|25.4|24|22
1697205600000|2023-10-13 14:00:00|25.39|23.99|25.4|24|25.4|24|25.38|23.98|4
1697205900000|2023-10-13 14:05:00|25.41|24.01|25.39|23.99|25.41|24.01|25.38|23.98|27
1697206200000|2023-10-13 14:10:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|2
1697206500000|2023-10-13 14:15:00|25.36|23.96|25.36|23.96|25.36|23.96|25.36|23.96|1
1697206800000|2023-10-13 14:20:00|25.35|23.95|25.35|23.95|25.36|23.96|25.35|23.95|7
1697207100000|2023-10-13 14:25:00|25.34|23.94|25.35|23.95|25.35|23.95|25.34|23.94|6
1697207400000|2023-10-13 14:30:00|25.34|23.94|25.36|23.96|25.36|23.96|25.34|23.94|13
1697207700000|2023-10-13 14:35:00|25.35|23.95|25.36|23.96|25.36|23.96|25.35|23.95|28
1697208000000|2023-10-13 14:40:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|4
1697208300000|2023-10-13 14:45:00|25.37|23.97|25.37|23.97|25.37|23.97|25.36|23.96|11
1697208600000|2023-10-13 14:50:00|25.36|23.96|25.36|23.96|25.36|23.96|25.34|23.94|15
1697208900000|2023-10-13 14:55:00|25.35|23.95|25.35|23.95|25.36|23.96|25.35|23.95|7
1697209200000|2023-10-13 15:00:00|25.36|23.96|25.37|23.97|25.38|23.98|25.34|23.94|18
1697209500000|2023-10-13 15:05:00|25.36|23.96|25.37|23.97|25.37|23.97|25.35|23.95|16
1697209800000|2023-10-13 15:10:00|25.36|23.96|25.36|23.96|25.37|23.97|25.35|23.95|7
1697210100000|2023-10-13 15:15:00|25.35|23.95|25.36|23.96|25.36|23.96|25.35|23.95|2
1697210400000|2023-10-13 15:20:00|25.35|23.95|25.32|23.92|25.36|23.96|25.32|23.92|6
1697210700000|2023-10-13 15:25:00|25.33|23.93|25.34|23.94|25.34|23.94|25.32|23.92|10
1697211000000|2023-10-13 15:30:00|25.35|23.95|25.35|23.95|25.36|23.96|25.34|23.94|25
1697211300000|2023-10-13 15:35:00|25.36|23.96|25.35|23.95|25.36|23.96|25.35|23.95|10
1697211600000|2023-10-13 15:40:00|25.36|23.96|25.35|23.95|25.36|23.96|25.35|23.95|14
1697211900000|2023-10-13 15:45:00|25.36|23.96|25.35|23.95|25.36|23.96|25.35|23.95|32
1697212200000|2023-10-13 15:50:00|25.36|23.96|25.35|23.95|25.36|23.96|25.34|23.94|6
1697212500000|2023-10-13 15:55:00|25.36|23.96|25.36|23.96|25.37|23.97|25.36|23.96|5
1697212800000|2023-10-13 16:00:00|25.35|23.95|25.35|23.95|25.36|23.96|25.35|23.95|5
1697213100000|2023-10-13 16:05:00|25.36|23.96|25.39|23.99|25.39|23.99|25.36|23.96|24
1697213400000|2023-10-13 16:10:00|25.4|24|25.39|23.99|25.4|24|25.39|23.99|4
1697213700000|2023-10-13 16:15:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|6
1697214000000|2023-10-13 16:20:00|25.4|24|25.42|24.02|25.42|24.02|25.4|24|25
1697214300000|2023-10-13 16:25:00|25.41|24.01|25.42|24.02|25.42|24.02|25.4|24|62
1697214600000|2023-10-13 16:30:00|25.41|24.01|25.46|24.06|25.46|24.06|25.4|24|24
1697215200000|2023-10-13 16:40:00|25.45|24.05|25.47|24.07|25.47|24.07|25.45|24.05|17
1697215500000|2023-10-13 16:45:00|25.48|24.08|25.42|24.02|25.48|24.08|25.42|24.02|15
1697215800000|2023-10-13 16:50:00|25.41|24.01|25.42|24.02|25.42|24.02|25.41|24.01|16
1697216100000|2023-10-13 16:55:00|25.43|24.03|25.41|24.01|25.43|24.03|25.41|24.01|3
1697216400000|2023-10-13 17:00:00|25.4|24|25.4|24|25.41|24.01|25.39|23.99|11
1697216700000|2023-10-13 17:05:00|25.39|23.99|25.38|23.98|25.4|24|25.38|23.98|4
1697217000000|2023-10-13 17:10:00|25.39|23.99|25.37|23.97|25.39|23.99|25.37|23.97|3
1697217300000|2023-10-13 17:15:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|2
1697217600000|2023-10-13 17:20:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|12
1697217900000|2023-10-13 17:25:00|25.36|23.96|25.33|23.93|25.36|23.96|25.33|23.93|4
1697218200000|2023-10-13 17:30:00|25.32|23.92|25.3|23.9|25.32|23.92|25.3|23.9|7
1697218500000|2023-10-13 17:35:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|23
1697218800000|2023-10-13 17:40:00|25.32|23.92|25.35|23.95|25.36|23.96|25.32|23.92|74
1697219100000|2023-10-13 17:45:00|25.36|23.96|25.34|23.94|25.36|23.96|25.33|23.93|9
1697219400000|2023-10-13 17:50:00|25.35|23.95|25.36|23.96|25.36|23.96|25.35|23.95|8
1697219700000|2023-10-13 17:55:00|25.35|23.95|25.35|23.95|25.36|23.96|25.35|23.95|3
1697220000000|2023-10-13 18:00:00|25.34|23.94|25.33|23.93|25.35|23.95|25.33|23.93|6
1697220300000|2023-10-13 18:05:00|25.34|23.94|25.32|23.92|25.34|23.94|25.32|23.92|35
1697220900000|2023-10-13 18:15:00|25.31|23.91|25.32|23.92|25.32|23.92|25.31|23.91|28
1697221200000|2023-10-13 18:20:00|25.31|23.91|25.31|23.91|25.32|23.92|25.31|23.91|25
1697221500000|2023-10-13 18:25:00|25.32|23.92|25.32|23.92|25.32|23.92|25.31|23.91|29
1697221800000|2023-10-13 18:30:00|25.31|23.91|25.33|23.93|25.33|23.93|25.31|23.91|13
1697222100000|2023-10-13 18:35:00|25.32|23.92|25.29|23.89|25.32|23.92|25.29|23.89|6
1697222400000|2023-10-13 18:40:00|25.3|23.9|25.29|23.89|25.3|23.9|25.29|23.89|4
1697222700000|2023-10-13 18:45:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|20
1697223000000|2023-10-13 18:50:00|25.3|23.9|25.31|23.91|25.31|23.91|25.29|23.89|16
1697223300000|2023-10-13 18:55:00|25.3|23.9|25.3|23.9|25.3|23.9|25.3|23.9|1
1697223600000|2023-10-13 19:00:00|25.29|23.89|25.31|23.91|25.31|23.91|25.29|23.89|15
1697223900000|2023-10-13 19:05:00|25.3|23.9|25.29|23.89|25.31|23.91|25.28|23.88|48
1697224200000|2023-10-13 19:10:00|25.3|23.9|25.29|23.89|25.3|23.9|25.29|23.89|20
1697224500000|2023-10-13 19:15:00|25.3|23.9|25.29|23.89|25.3|23.9|25.28|23.88|16
1697224800000|2023-10-13 19:20:00|25.3|23.9|25.3|23.9|25.31|23.91|25.3|23.9|21
1697225100000|2023-10-13 19:25:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|35
1697225400000|2023-10-13 19:30:00|25.3|23.9|25.29|23.89|25.31|23.91|25.29|23.89|4
1697225700000|2023-10-13 19:35:00|25.3|23.9|25.3|23.9|25.31|23.91|25.29|23.89|15
1697226000000|2023-10-13 19:40:00|25.29|23.89|25.28|23.88|25.3|23.9|25.28|23.88|18
1697226300000|2023-10-13 19:45:00|25.29|23.89|25.3|23.9|25.3|23.9|25.29|23.89|10
1697226600000|2023-10-13 19:50:00|25.29|23.89|25.29|23.89|25.31|23.91|25.29|23.89|41
1697226900000|2023-10-13 19:55:00|25.3|23.9|25.3|23.9|25.31|23.91|25.29|23.89|15
1697227200000|2023-10-13 20:00:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|13
1697228100000|2023-10-13 20:15:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|10
1697228700000|2023-10-13 20:25:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|2
1697229000000|2023-10-13 20:30:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|4
1697229300000|2023-10-13 20:35:00|25.32|23.92|25.33|23.93|25.33|23.93|25.32|23.92|2
1697229900000|2023-10-13 20:45:00|25.32|23.92|25.29|23.89|25.33|23.93|25.29|23.89|12
1697230200000|2023-10-13 20:50:00|25.3|23.9|25.4|24|25.47|24.07|25.29|23.89|79
1697230500000|2023-10-13 20:55:00|25.41|24.01|25.46|24.06|25.47|24.07|25.39|23.99|70
1697266800000|2023-10-14 07:00:00|25.23|23.83|25.21|23.81|25.23|23.83|25.2|23.8|8
1697267100000|2023-10-14 07:05:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|2
1697267400000|2023-10-14 07:10:00|25.22|23.82|25.22|23.82|25.22|23.82|25.22|23.82|1
1697267700000|2023-10-14 07:15:00|25.23|23.83|25.23|23.83|25.23|23.83|25.23|23.83|1
1697268000000|2023-10-14 07:20:00|25.22|23.82|25.22|23.82|25.22|23.82|25.22|23.82|1
1697268300000|2023-10-14 07:25:00|25.21|23.81|25.21|23.81|25.21|23.81|25.21|23.81|1
1697268900000|2023-10-14 07:35:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|2
1697269200000|2023-10-14 07:40:00|25.2|23.8|25.2|23.8|25.2|23.8|25.2|23.8|1
1697269500000|2023-10-14 07:45:00|25.21|23.81|25.21|23.81|25.21|23.81|25.21|23.81|1
1697270100000|2023-10-14 07:55:00|25.22|23.82|25.22|23.82|25.22|23.82|25.21|23.81|3
1697270400000|2023-10-14 08:00:00|25.23|23.83|25.22|23.82|25.23|23.83|25.22|23.82|2
1697271000000|2023-10-14 08:10:00|25.21|23.81|25.21|23.81|25.21|23.81|25.21|23.81|1
1697271300000|2023-10-14 08:15:00|25.22|23.82|25.22|23.82|25.22|23.82|25.21|23.81|3
1697271600000|2023-10-14 08:20:00|25.23|23.83|25.23|23.83|25.23|23.83|25.23|23.83|1
1697271900000|2023-10-14 08:25:00|25.24|23.84|25.23|23.83|25.24|23.84|25.23|23.83|8
1697272200000|2023-10-14 08:30:00|25.22|23.82|25.22|23.82|25.22|23.82|25.22|23.82|1
1697272500000|2023-10-14 08:35:00|25.23|23.83|25.23|23.83|25.23|23.83|25.23|23.83|1
1697272800000|2023-10-14 08:40:00|25.24|23.84|25.24|23.84|25.24|23.84|25.24|23.84|1
1697273100000|2023-10-14 08:45:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|2
1697273400000|2023-10-14 08:50:00|25.23|23.83|25.23|23.83|25.23|23.83|25.22|23.82|3
1697273700000|2023-10-14 08:55:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|4
1697274300000|2023-10-14 09:05:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|37
1697274600000|2023-10-14 09:10:00|25.25|23.85|25.27|23.87|25.27|23.87|25.25|23.85|3
1697274900000|2023-10-14 09:15:00|25.28|23.88|25.28|23.88|25.28|23.88|25.28|23.88|1
1697275200000|2023-10-14 09:20:00|25.27|23.87|25.26|23.86|25.28|23.88|25.25|23.85|24
1697275500000|2023-10-14 09:25:00|25.27|23.87|25.27|23.87|25.28|23.88|25.26|23.86|5
1697275800000|2023-10-14 09:30:00|25.26|23.86|25.26|23.86|25.26|23.86|25.26|23.86|1
1697276100000|2023-10-14 09:35:00|25.27|23.87|25.27|23.87|25.27|23.87|25.26|23.86|5
1697276400000|2023-10-14 09:40:00|25.28|23.88|25.28|23.88|25.28|23.88|25.28|23.88|1
1697277000000|2023-10-14 09:50:00|25.29|23.89|25.29|23.89|25.29|23.89|25.29|23.89|1
1697277300000|2023-10-14 09:55:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|2
1697277600000|2023-10-14 10:00:00|25.3|23.9|25.3|23.9|25.31|23.91|25.3|23.9|3
1697277900000|2023-10-14 10:05:00|25.31|23.91|25.32|23.92|25.32|23.92|25.3|23.9|30
1697278200000|2023-10-14 10:10:00|25.31|23.91|25.32|23.92|25.32|23.92|25.31|23.91|4
1697278500000|2023-10-14 10:15:00|25.31|23.91|25.32|23.92|25.32|23.92|25.31|23.91|2
1697278800000|2023-10-14 10:20:00|25.33|23.93|25.3|23.9|25.33|23.93|25.3|23.9|8
1697279400000|2023-10-14 10:30:00|25.31|23.91|25.32|23.92|25.33|23.93|25.31|23.91|4
1697279700000|2023-10-14 10:35:00|25.33|23.93|25.35|23.95|25.35|23.95|25.32|23.92|9
1697280000000|2023-10-14 10:40:00|25.36|23.96|25.34|23.94|25.36|23.96|25.34|23.94|13
1697280300000|2023-10-14 10:45:00|25.33|23.93|25.32|23.92|25.34|23.94|25.32|23.92|4
1697280600000|2023-10-14 10:50:00|25.31|23.91|25.32|23.92|25.32|23.92|25.31|23.91|2
1697280900000|2023-10-14 10:55:00|25.33|23.93|25.35|23.95|25.36|23.96|25.33|23.93|9
1697281200000|2023-10-14 11:00:00|25.34|23.94|25.35|23.95|25.35|23.95|25.34|23.94|2
1697282100000|2023-10-14 11:15:00|25.34|23.94|25.36|23.96|25.36|23.96|25.34|23.94|5
1697282400000|2023-10-14 11:20:00|25.35|23.95|25.36|23.96|25.36|23.96|25.35|23.95|2
1697282700000|2023-10-14 11:25:00|25.35|23.95|25.35|23.95|25.36|23.96|25.35|23.95|3
1697283000000|2023-10-14 11:30:00|25.34|23.94|25.34|23.94|25.34|23.94|25.34|23.94|1
1697283300000|2023-10-14 11:35:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|2
1697283600000|2023-10-14 11:40:00|25.33|23.93|25.33|23.93|25.33|23.93|25.33|23.93|1
1697283900000|2023-10-14 11:45:00|25.34|23.94|25.32|23.92|25.34|23.94|25.32|23.92|21
1697284200000|2023-10-14 11:50:00|25.33|23.93|25.33|23.93|25.33|23.93|25.32|23.92|3
1697284500000|2023-10-14 11:55:00|25.32|23.92|25.34|23.94|25.34|23.94|25.32|23.92|3
1697284800000|2023-10-14 12:00:00|25.35|23.95|25.35|23.95|25.36|23.96|25.35|23.95|5
1697285100000|2023-10-14 12:05:00|25.34|23.94|25.34|23.94|25.34|23.94|25.33|23.93|3
1697285400000|2023-10-14 12:10:00|25.33|23.93|25.33|23.93|25.33|23.93|25.32|23.92|3
1697286000000|2023-10-14 12:20:00|25.32|23.92|25.32|23.92|25.33|23.93|25.32|23.92|3
1697286300000|2023-10-14 12:25:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|2
1697286600000|2023-10-14 12:30:00|25.35|23.95|25.36|23.96|25.36|23.96|25.35|23.95|2
1697286900000|2023-10-14 12:35:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|4
1697287200000|2023-10-14 12:40:00|25.37|23.97|25.38|23.98|25.38|23.98|25.37|23.97|2
1697287500000|2023-10-14 12:45:00|25.39|23.99|25.41|24.01|25.41|24.01|25.39|23.99|7
1697287800000|2023-10-14 12:50:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|4
1697288100000|2023-10-14 12:55:00|25.42|24.02|25.42|24.02|25.42|24.02|25.41|24.01|9
1697288400000|2023-10-14 13:00:00|25.43|24.03|25.43|24.03|25.44|24.04|25.42|24.02|5
1697288700000|2023-10-14 13:05:00|25.42|24.02|25.41|24.01|25.42|24.02|25.41|24.01|2
1697289000000|2023-10-14 13:10:00|25.42|24.02|25.44|24.04|25.44|24.04|25.42|24.02|3
1697289300000|2023-10-14 13:15:00|25.43|24.03|25.44|24.04|25.44|24.04|25.43|24.03|2
1697289600000|2023-10-14 13:20:00|25.45|24.05|25.45|24.05|25.46|24.06|25.45|24.05|9
1697289900000|2023-10-14 13:25:00|25.46|24.06|25.43|24.03|25.46|24.06|25.43|24.03|6
1697290500000|2023-10-14 13:35:00|25.42|24.02|25.42|24.02|25.42|24.02|25.42|24.02|1
1697290800000|2023-10-14 13:40:00|25.43|24.03|25.43|24.03|25.44|24.04|25.43|24.03|3
1697291100000|2023-10-14 13:45:00|25.44|24.04|25.41|24.01|25.44|24.04|25.41|24.01|4
1697291400000|2023-10-14 13:50:00|25.4|24|25.4|24|25.4|24|25.39|23.99|3
1697291700000|2023-10-14 13:55:00|25.39|23.99|25.38|23.98|25.39|23.99|25.38|23.98|4
1697292000000|2023-10-14 14:00:00|25.39|23.99|25.42|24.02|25.42|24.02|25.39|23.99|28
1697292300000|2023-10-14 14:05:00|25.43|24.03|25.43|24.03|25.43|24.03|25.43|24.03|1
1697292600000|2023-10-14 14:10:00|25.44|24.04|25.43|24.03|25.44|24.04|25.43|24.03|2
1697292900000|2023-10-14 14:15:00|25.44|24.04|25.41|24.01|25.44|24.04|25.41|24.01|8
1697293200000|2023-10-14 14:20:00|25.42|24.02|25.42|24.02|25.42|24.02|25.42|24.02|1
1697293500000|2023-10-14 14:25:00|25.41|24.01|25.4|24|25.41|24.01|25.39|23.99|4
1697293800000|2023-10-14 14:30:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697294100000|2023-10-14 14:35:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|2
1697294400000|2023-10-14 14:40:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|4
1697295000000|2023-10-14 14:50:00|25.38|23.98|25.38|23.98|25.38|23.98|25.38|23.98|1
1697295600000|2023-10-14 15:00:00|25.39|23.99|25.39|23.99|25.39|23.99|25.38|23.98|3
1697295900000|2023-10-14 15:05:00|25.38|23.98|25.39|23.99|25.39|23.99|25.38|23.98|8
1697296200000|2023-10-14 15:10:00|25.4|24|25.42|24.02|25.42|24.02|25.4|24|5
1697296500000|2023-10-14 15:15:00|25.43|24.03|25.43|24.03|25.43|24.03|25.43|24.03|1
1697296800000|2023-10-14 15:20:00|25.42|24.02|25.43|24.03|25.43|24.03|25.41|24.01|6
1697297100000|2023-10-14 15:25:00|25.42|24.02|25.42|24.02|25.42|24.02|25.42|24.02|1
1697297700000|2023-10-14 15:35:00|25.43|24.03|25.45|24.05|25.45|24.05|25.43|24.03|5
1697298000000|2023-10-14 15:40:00|25.44|24.04|25.44|24.04|25.44|24.04|25.42|24.02|7
1697298300000|2023-10-14 15:45:00|25.45|24.05|25.45|24.05|25.46|24.06|25.45|24.05|9
1697298600000|2023-10-14 15:50:00|25.44|24.04|25.44|24.04|25.44|24.04|25.43|24.03|3
1697298900000|2023-10-14 15:55:00|25.45|24.05|25.45|24.05|25.46|24.06|25.45|24.05|93
1697299200000|2023-10-14 16:00:00|25.46|24.06|25.46|24.06|25.47|24.07|25.45|24.05|13
1697299500000|2023-10-14 16:05:00|25.47|24.07|25.46|24.06|25.47|24.07|25.46|24.06|2
1697299800000|2023-10-14 16:10:00|25.47|24.07|25.47|24.07|25.48|24.08|25.47|24.07|13
1697300100000|2023-10-14 16:15:00|25.46|24.06|25.46|24.06|25.48|24.08|25.46|24.06|5
1697300400000|2023-10-14 16:20:00|25.45|24.05|25.43|24.03|25.45|24.05|25.42|24.02|7
1697300700000|2023-10-14 16:25:00|25.42|24.02|25.41|24.01|25.42|24.02|25.41|24.01|2
1697301000000|2023-10-14 16:30:00|25.42|24.02|25.42|24.02|25.43|24.03|25.42|24.02|5
1697301300000|2023-10-14 16:35:00|25.41|24.01|25.44|24.04|25.44|24.04|25.41|24.01|6
1697301900000|2023-10-14 16:45:00|25.45|24.05|25.45|24.05|25.45|24.05|25.45|24.05|1
1697302200000|2023-10-14 16:50:00|25.44|24.04|25.44|24.04|25.44|24.04|25.44|24.04|1
1697302500000|2023-10-14 16:55:00|25.45|24.05|25.44|24.04|25.45|24.05|25.44|24.04|6
1697303100000|2023-10-14 17:05:00|25.43|24.03|25.44|24.04|25.44|24.04|25.43|24.03|2
1697303400000|2023-10-14 17:10:00|25.43|24.03|25.42|24.02|25.43|24.03|25.42|24.02|2
1697303700000|2023-10-14 17:15:00|25.43|24.03|25.44|24.04|25.44|24.04|25.42|24.02|16
1697304000000|2023-10-14 17:20:00|25.43|24.03|25.43|24.03|25.43|24.03|25.43|24.03|1
1697304300000|2023-10-14 17:25:00|25.42|24.02|25.41|24.01|25.42|24.02|25.41|24.01|2
1697304900000|2023-10-14 17:35:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|2
1697305200000|2023-10-14 17:40:00|25.4|24|25.4|24|25.4|24|25.4|24|1
1697305500000|2023-10-14 17:45:00|25.39|23.99|25.39|23.99|25.4|24|25.39|23.99|3
1697305800000|2023-10-14 17:50:00|25.4|24|25.4|24|25.4|24|25.39|23.99|11
1697306100000|2023-10-14 17:55:00|25.39|23.99|25.4|24|25.4|24|25.39|23.99|2
1697306400000|2023-10-14 18:00:00|25.39|23.99|25.4|24|25.4|24|25.39|23.99|8
1697306700000|2023-10-14 18:05:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697307600000|2023-10-14 18:20:00|25.4|24|25.4|24|25.4|24|25.4|24|1
1697307900000|2023-10-14 18:25:00|25.39|23.99|25.39|23.99|25.4|24|25.39|23.99|5
1697308800000|2023-10-14 18:40:00|25.38|23.98|25.38|23.98|25.38|23.98|25.38|23.98|1
1697309100000|2023-10-14 18:45:00|25.37|23.97|25.37|23.97|25.37|23.97|25.37|23.97|1
1697309400000|2023-10-14 18:50:00|25.38|23.98|25.38|23.98|25.38|23.98|25.38|23.98|1
1697309700000|2023-10-14 18:55:00|25.39|23.99|25.4|24|25.4|24|25.39|23.99|2
1697310000000|2023-10-14 19:00:00|25.39|23.99|25.38|23.98|25.39|23.99|25.38|23.98|2
1697310300000|2023-10-14 19:05:00|25.39|23.99|25.4|24|25.4|24|25.39|23.99|2
1697310600000|2023-10-14 19:10:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697310900000|2023-10-14 19:15:00|25.38|23.98|25.39|23.99|25.39|23.99|25.38|23.98|16
1697311200000|2023-10-14 19:20:00|25.4|24|25.39|23.99|25.4|24|25.39|23.99|2
1697311500000|2023-10-14 19:25:00|25.38|23.98|25.39|23.99|25.4|24|25.38|23.98|10
1697312100000|2023-10-14 19:35:00|25.4|24|25.4|24|25.4|24|25.39|23.99|5
1697312400000|2023-10-14 19:40:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697313000000|2023-10-14 19:50:00|25.4|24|25.4|24|25.4|24|25.4|24|1
1697313600000|2023-10-14 20:00:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697313900000|2023-10-14 20:05:00|25.4|24|25.4|24|25.4|24|25.4|24|1
1697314500000|2023-10-14 20:15:00|25.39|23.99|25.4|24|25.4|24|25.39|23.99|4
1697315100000|2023-10-14 20:25:00|25.39|23.99|25.38|23.98|25.4|24|25.38|23.98|4
1697315400000|2023-10-14 20:30:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697315700000|2023-10-14 20:35:00|25.38|23.98|25.38|23.98|25.38|23.98|25.38|23.98|1
1697316000000|2023-10-14 20:40:00|25.37|23.97|25.37|23.97|25.37|23.97|25.37|23.97|1
1697316300000|2023-10-14 20:45:00|25.38|23.98|25.38|23.98|25.38|23.98|25.38|23.98|1
1697316900000|2023-10-14 20:55:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697317200000|2023-10-14 21:00:00|25.4|24|25.42|24.02|25.42|24.02|25.39|23.99|11
1697317500000|2023-10-14 21:05:00|25.43|24.03|25.44|24.04|25.44|24.04|25.43|24.03|2
1697317800000|2023-10-14 21:10:00|25.43|24.03|25.41|24.01|25.43|24.03|25.41|24.01|5
1697318100000|2023-10-14 21:15:00|25.42|24.02|25.42|24.02|25.42|24.02|25.42|24.02|1
1697318400000|2023-10-14 21:20:00|25.41|24.01|25.38|23.98|25.41|24.01|25.38|23.98|4
1697318700000|2023-10-14 21:25:00|25.37|23.97|25.35|23.95|25.37|23.97|25.34|23.94|5
1697319000000|2023-10-14 21:30:00|25.36|23.96|25.36|23.96|25.36|23.96|25.36|23.96|1
1697319300000|2023-10-14 21:35:00|25.37|23.97|25.37|23.97|25.37|23.97|25.36|23.96|3
1697319600000|2023-10-14 21:40:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|2
1697320500000|2023-10-14 21:55:00|25.36|23.96|25.36|23.96|25.36|23.96|25.36|23.96|1
1697320800000|2023-10-14 22:00:00|25.35|23.95|25.37|23.97|25.37|23.97|25.35|23.95|3
1697321100000|2023-10-14 22:05:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|2
1697321400000|2023-10-14 22:10:00|25.36|23.96|25.36|23.96|25.37|23.97|25.36|23.96|3
1697322000000|2023-10-14 22:20:00|25.37|23.97|25.35|23.95|25.37|23.97|25.35|23.95|3
1697322300000|2023-10-14 22:25:00|25.34|23.94|25.34|23.94|25.34|23.94|25.34|23.94|1
1697322600000|2023-10-14 22:30:00|25.35|23.95|25.35|23.95|25.35|23.95|25.34|23.94|13
1697322900000|2023-10-14 22:35:00|25.34|23.94|25.34|23.94|25.35|23.95|25.34|23.94|17
1697323200000|2023-10-14 22:40:00|25.33|23.93|25.33|23.93|25.34|23.94|25.33|23.93|7
1697323500000|2023-10-14 22:45:00|25.34|23.94|25.35|23.95|25.35|23.95|25.33|23.93|18
1697323800000|2023-10-14 22:50:00|25.36|23.96|25.37|23.97|25.38|23.98|25.36|23.96|8
1697324100000|2023-10-14 22:55:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|2
1697324400000|2023-10-14 23:00:00|25.38|23.98|25.38|23.98|25.39|23.99|25.37|23.97|9
1697325000000|2023-10-14 23:10:00|25.37|23.97|25.39|23.99|25.4|24|25.37|23.97|7
1697325300000|2023-10-14 23:15:00|25.4|24|25.39|23.99|25.4|24|25.39|23.99|2
1697325600000|2023-10-14 23:20:00|25.4|24|25.4|24|25.41|24.01|25.4|24|17
1697325900000|2023-10-14 23:25:00|25.41|24.01|25.4|24|25.41|24.01|25.4|24|2
1697326200000|2023-10-14 23:30:00|25.41|24.01|25.4|24|25.41|24.01|25.4|24|2
1697326500000|2023-10-14 23:35:00|25.41|24.01|25.41|24.01|25.41|24.01|25.41|24.01|1
1697327400000|2023-10-14 23:50:00|25.4|24|25.4|24|25.4|24|25.4|24|1
1697328000000|2023-10-15 00:00:00|25.41|24.01|25.4|24|25.41|24.01|25.4|24|2
1697328300000|2023-10-15 00:05:00|25.41|24.01|25.42|24.02|25.42|24.02|25.4|24|4
1697328600000|2023-10-15 00:10:00|25.41|24.01|25.42|24.02|25.42|24.02|25.41|24.01|2
1697328900000|2023-10-15 00:15:00|25.43|24.03|25.42|24.02|25.43|24.03|25.42|24.02|2
1697329200000|2023-10-15 00:20:00|25.41|24.01|25.39|23.99|25.41|24.01|25.39|23.99|3
1697329800000|2023-10-15 00:30:00|25.38|23.98|25.38|23.98|25.38|23.98|25.37|23.97|9
1697330100000|2023-10-15 00:35:00|25.37|23.97|25.35|23.95|25.38|23.98|25.34|23.94|11
1697330400000|2023-10-15 00:40:00|25.34|23.94|25.36|23.96|25.36|23.96|25.34|23.94|3
1697330700000|2023-10-15 00:45:00|25.35|23.95|25.35|23.95|25.35|23.95|25.34|23.94|3
1697331000000|2023-10-15 00:50:00|25.34|23.94|25.35|23.95|25.35|23.95|25.34|23.94|2
1697331300000|2023-10-15 00:55:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|2
1697331600000|2023-10-15 01:00:00|25.36|23.96|25.36|23.96|25.37|23.97|25.36|23.96|7
1697331900000|2023-10-15 01:05:00|25.37|23.97|25.37|23.97|25.37|23.97|25.37|23.97|1
1697332200000|2023-10-15 01:10:00|25.36|23.96|25.36|23.96|25.36|23.96|25.36|23.96|1
1697332500000|2023-10-15 01:15:00|25.37|23.97|25.38|23.98|25.38|23.98|25.37|23.97|2
1697332800000|2023-10-15 01:20:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697333100000|2023-10-15 01:25:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|2
1697333700000|2023-10-15 01:35:00|25.4|24|25.4|24|25.4|24|25.4|24|1
1697334000000|2023-10-15 01:40:00|25.41|24.01|25.48|24.08|25.5|24.1|25.4|24|40
1697334300000|2023-10-15 01:45:00|25.49|24.09|25.5|24.1|25.51|24.11|25.47|24.07|22
1697334600000|2023-10-15 01:50:00|25.49|24.09|25.46|24.06|25.49|24.09|25.45|24.05|8
1697334900000|2023-10-15 01:55:00|25.47|24.07|25.45|24.05|25.47|24.07|25.45|24.05|3
1697335200000|2023-10-15 02:00:00|25.46|24.06|25.47|24.07|25.48|24.08|25.46|24.06|8
1697335500000|2023-10-15 02:05:00|25.48|24.08|25.44|24.04|25.49|24.09|25.43|24.03|11
1697335800000|2023-10-15 02:10:00|25.45|24.05|25.46|24.06|25.46|24.06|25.45|24.05|4
1697336100000|2023-10-15 02:15:00|25.45|24.05|25.44|24.04|25.46|24.06|25.44|24.04|6
1697336400000|2023-10-15 02:20:00|25.43|24.03|25.43|24.03|25.43|24.03|25.43|24.03|1
1697336700000|2023-10-15 02:25:00|25.44|24.04|25.45|24.05|25.45|24.05|25.44|24.04|2
1697337000000|2023-10-15 02:30:00|25.46|24.06|25.47|24.07|25.47|24.07|25.46|24.06|2
1697337300000|2023-10-15 02:35:00|25.48|24.08|25.48|24.08|25.48|24.08|25.48|24.08|1
1697337600000|2023-10-15 02:40:00|25.49|24.09|25.48|24.08|25.49|24.09|25.48|24.08|2
1697337900000|2023-10-15 02:45:00|25.47|24.07|25.47|24.07|25.48|24.08|25.47|24.07|3
1697338500000|2023-10-15 02:55:00|25.48|24.08|25.49|24.09|25.49|24.09|25.48|24.08|2
1697338800000|2023-10-15 03:00:00|25.5|24.1|25.48|24.08|25.5|24.1|25.48|24.08|7
1697339400000|2023-10-15 03:10:00|25.49|24.09|25.49|24.09|25.49|24.09|25.48|24.08|3
1697339700000|2023-10-15 03:15:00|25.5|24.1|25.48|24.08|25.5|24.1|25.48|24.08|7
1697340000000|2023-10-15 03:20:00|25.49|24.09|25.47|24.07|25.49|24.09|25.47|24.07|3
1697340300000|2023-10-15 03:25:00|25.48|24.08|25.48|24.08|25.49|24.09|25.48|24.08|5
1697340600000|2023-10-15 03:30:00|25.49|24.09|25.48|24.08|25.49|24.09|25.48|24.08|2
1697340900000|2023-10-15 03:35:00|25.47|24.07|25.47|24.07|25.47|24.07|25.47|24.07|1
1697341200000|2023-10-15 03:40:00|25.46|24.06|25.45|24.05|25.46|24.06|25.45|24.05|2
1697341500000|2023-10-15 03:45:00|25.44|24.04|25.44|24.04|25.44|24.04|25.44|24.04|1
1697341800000|2023-10-15 03:50:00|25.43|24.03|25.43|24.03|25.43|24.03|25.43|24.03|1
1697342400000|2023-10-15 04:00:00|25.44|24.04|25.44|24.04|25.45|24.05|25.44|24.04|3
1697342700000|2023-10-15 04:05:00|25.43|24.03|25.42|24.02|25.43|24.03|25.42|24.02|2
1697343000000|2023-10-15 04:10:00|25.41|24.01|25.41|24.01|25.41|24.01|25.41|24.01|1
1697343300000|2023-10-15 04:15:00|25.42|24.02|25.42|24.02|25.42|24.02|25.42|24.02|1
1697343600000|2023-10-15 04:20:00|25.41|24.01|25.43|24.03|25.43|24.03|25.41|24.01|3
1697343900000|2023-10-15 04:25:00|25.44|24.04|25.44|24.04|25.44|24.04|25.44|24.04|1
1697344200000|2023-10-15 04:30:00|25.45|24.05|25.42|24.02|25.45|24.05|25.42|24.02|4
1697344500000|2023-10-15 04:35:00|25.41|24.01|25.41|24.01|25.42|24.02|25.41|24.01|3
1697344800000|2023-10-15 04:40:00|25.4|24|25.4|24|25.4|24|25.4|24|1
1697345100000|2023-10-15 04:45:00|25.41|24.01|25.41|24.01|25.41|24.01|25.41|24.01|1
1697345400000|2023-10-15 04:50:00|25.42|24.02|25.42|24.02|25.42|24.02|25.42|24.02|1
1697345700000|2023-10-15 04:55:00|25.43|24.03|25.43|24.03|25.44|24.04|25.43|24.03|3
1697346000000|2023-10-15 05:00:00|25.42|24.02|25.42|24.02|25.42|24.02|25.42|24.02|1
1697346300000|2023-10-15 05:05:00|25.43|24.03|25.41|24.01|25.43|24.03|25.41|24.01|3
1697346900000|2023-10-15 05:15:00|25.42|24.02|25.44|24.04|25.44|24.04|25.42|24.02|5
1697347200000|2023-10-15 05:20:00|25.43|24.03|25.44|24.04|25.44|24.04|25.43|24.03|2
1697347500000|2023-10-15 05:25:00|25.45|24.05|25.46|24.06|25.46|24.06|25.45|24.05|2
1697347800000|2023-10-15 05:30:00|25.45|24.05|25.45|24.05|25.45|24.05|25.45|24.05|1
1697348100000|2023-10-15 05:35:00|25.44|24.04|25.44|24.04|25.44|24.04|25.44|24.04|1
1697348400000|2023-10-15 05:40:00|25.43|24.03|25.43|24.03|25.43|24.03|25.43|24.03|1
1697348700000|2023-10-15 05:45:00|25.42|24.02|25.42|24.02|25.42|24.02|25.42|24.02|1
1697349000000|2023-10-15 05:50:00|25.43|24.03|25.43|24.03|25.43|24.03|25.43|24.03|1
1697349300000|2023-10-15 05:55:00|25.42|24.02|25.42|24.02|25.42|24.02|25.42|24.02|1
1697349600000|2023-10-15 06:00:00|25.41|24.01|25.43|24.03|25.44|24.04|25.41|24.01|5
1697350200000|2023-10-15 06:10:00|25.42|24.02|25.43|24.03|25.43|24.03|25.42|24.02|2
1697350500000|2023-10-15 06:15:00|25.42|24.02|25.43|24.03|25.43|24.03|25.42|24.02|4
1697351100000|2023-10-15 06:25:00|25.42|24.02|25.42|24.02|25.43|24.03|25.42|24.02|15
1697351400000|2023-10-15 06:30:00|25.41|24.01|25.42|24.02|25.42|24.02|25.41|24.01|4
1697351700000|2023-10-15 06:35:00|25.41|24.01|25.42|24.02|25.42|24.02|25.41|24.01|2
1697352300000|2023-10-15 06:45:00|25.41|24.01|25.42|24.02|25.42|24.02|25.41|24.01|6
1697352600000|2023-10-15 06:50:00|25.43|24.03|25.44|24.04|25.44|24.04|25.43|24.03|2
1697352900000|2023-10-15 06:55:00|25.45|24.05|25.44|24.04|25.45|24.05|25.44|24.04|2
1697353200000|2023-10-15 07:00:00|25.45|24.05|25.46|24.06|25.46|24.06|25.45|24.05|4
1697353500000|2023-10-15 07:05:00|25.47|24.07|25.47|24.07|25.47|24.07|25.47|24.07|1
1697354100000|2023-10-15 07:15:00|25.46|24.06|25.46|24.06|25.46|24.06|25.46|24.06|1
1697354700000|2023-10-15 07:25:00|25.47|24.07|25.48|24.08|25.48|24.08|25.47|24.07|2
1697355300000|2023-10-15 07:35:00|25.47|24.07|25.47|24.07|25.47|24.07|25.47|24.07|1
1697355600000|2023-10-15 07:40:00|25.46|24.06|25.46|24.06|25.46|24.06|25.46|24.06|1
1697355900000|2023-10-15 07:45:00|25.45|24.05|25.45|24.05|25.45|24.05|25.45|24.05|1
1697356200000|2023-10-15 07:50:00|25.46|24.06|25.46|24.06|25.46|24.06|25.45|24.05|3
1697356500000|2023-10-15 07:55:00|25.45|24.05|25.46|24.06|25.46|24.06|25.45|24.05|2
1697356800000|2023-10-15 08:00:00|25.47|24.07|25.49|24.09|25.49|24.09|25.46|24.06|5
1697357100000|2023-10-15 08:05:00|25.48|24.08|25.47|24.07|25.48|24.08|25.47|24.07|4
1697357400000|2023-10-15 08:10:00|25.46|24.06|25.46|24.06|25.46|24.06|25.46|24.06|1
1697357700000|2023-10-15 08:15:00|25.45|24.05|25.45|24.05|25.46|24.06|25.44|24.04|5
1697358000000|2023-10-15 08:20:00|25.46|24.06|25.45|24.05|25.46|24.06|25.45|24.05|2
1697358300000|2023-10-15 08:25:00|25.46|24.06|25.49|24.09|25.49|24.09|25.46|24.06|10
1697358600000|2023-10-15 08:30:00|25.5|24.1|25.5|24.1|25.5|24.1|25.49|24.09|5
1697358900000|2023-10-15 08:35:00|25.49|24.09|25.5|24.1|25.5|24.1|25.49|24.09|4
1697359200000|2023-10-15 08:40:00|25.51|24.11|25.5|24.1|25.51|24.11|25.5|24.1|2
1697359500000|2023-10-15 08:45:00|25.51|24.11|25.51|24.11|25.51|24.11|25.5|24.1|5
1697359800000|2023-10-15 08:50:00|25.5|24.1|25.49|24.09|25.51|24.11|25.49|24.09|8
1697360100000|2023-10-15 08:55:00|25.48|24.08|25.49|24.09|25.49|24.09|25.48|24.08|2
1697360400000|2023-10-15 09:00:00|25.5|24.1|25.51|24.11|25.51|24.11|25.49|24.09|4
1697360700000|2023-10-15 09:05:00|25.52|24.12|25.52|24.12|25.53|24.13|25.51|24.11|5
1697361000000|2023-10-15 09:10:00|25.51|24.11|25.5|24.1|25.51|24.11|25.5|24.1|4
1697361300000|2023-10-15 09:15:00|25.49|24.09|25.49|24.09|25.49|24.09|25.49|24.09|1
1697361600000|2023-10-15 09:20:00|25.48|24.08|25.48|24.08|25.48|24.08|25.48|24.08|1
1697362200000|2023-10-15 09:30:00|25.47|24.07|25.46|24.06|25.48|24.08|25.46|24.06|4
1697362500000|2023-10-15 09:35:00|25.45|24.05|25.45|24.05|25.45|24.05|25.45|24.05|1
1697363400000|2023-10-15 09:50:00|25.44|24.04|25.45|24.05|25.45|24.05|25.44|24.04|2
1697364000000|2023-10-15 10:00:00|25.44|24.04|25.44|24.04|25.44|24.04|25.44|24.04|1
1697364300000|2023-10-15 10:05:00|25.43|24.03|25.43|24.03|25.44|24.04|25.43|24.03|9
1697364600000|2023-10-15 10:10:00|25.44|24.04|25.44|24.04|25.44|24.04|25.44|24.04|1
1697364900000|2023-10-15 10:15:00|25.43|24.03|25.43|24.03|25.44|24.04|25.43|24.03|33
1697365800000|2023-10-15 10:30:00|25.42|24.02|25.42|24.02|25.42|24.02|25.41|24.01|3
1697366100000|2023-10-15 10:35:00|25.41|24.01|25.43|24.03|25.43|24.03|25.41|24.01|3
1697366400000|2023-10-15 10:40:00|25.42|24.02|25.42|24.02|25.42|24.02|25.42|24.02|1
1697366700000|2023-10-15 10:45:00|25.43|24.03|25.43|24.03|25.43|24.03|25.43|24.03|1
1697367300000|2023-10-15 10:55:00|25.44|24.04|25.43|24.03|25.44|24.04|25.43|24.03|6
1697367600000|2023-10-15 11:00:00|25.42|24.02|25.41|24.01|25.43|24.03|25.4|24|8
1697367900000|2023-10-15 11:05:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|4
1697368200000|2023-10-15 11:10:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|8
1697368500000|2023-10-15 11:15:00|25.4|24|25.39|23.99|25.4|24|25.39|23.99|4
1697368800000|2023-10-15 11:20:00|25.38|23.98|25.38|23.98|25.39|23.99|25.38|23.98|5
1697369100000|2023-10-15 11:25:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697369400000|2023-10-15 11:30:00|25.38|23.98|25.38|23.98|25.39|23.99|25.38|23.98|3
1697369700000|2023-10-15 11:35:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697370000000|2023-10-15 11:40:00|25.38|23.98|25.39|23.99|25.39|23.99|25.38|23.98|2
1697370300000|2023-10-15 11:45:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|2
1697370600000|2023-10-15 11:50:00|25.38|23.98|25.36|23.96|25.38|23.98|25.36|23.96|3
1697371200000|2023-10-15 12:00:00|25.35|23.95|25.35|23.95|25.36|23.96|25.35|23.95|3
1697371500000|2023-10-15 12:05:00|25.34|23.94|25.34|23.94|25.34|23.94|25.33|23.93|9
1697371800000|2023-10-15 12:10:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|2
1697372100000|2023-10-15 12:15:00|25.33|23.93|25.35|23.95|25.35|23.95|25.33|23.93|3
1697372400000|2023-10-15 12:20:00|25.36|23.96|25.36|23.96|25.37|23.97|25.36|23.96|11
1697372700000|2023-10-15 12:25:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|6
1697373000000|2023-10-15 12:30:00|25.35|23.95|25.35|23.95|25.35|23.95|25.35|23.95|1
1697373900000|2023-10-15 12:45:00|25.34|23.94|25.34|23.94|25.34|23.94|25.33|23.93|5
1697374200000|2023-10-15 12:50:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|4
1697374500000|2023-10-15 12:55:00|25.33|23.93|25.33|23.93|25.33|23.93|25.33|23.93|1
1697374800000|2023-10-15 13:00:00|25.32|23.92|25.29|23.89|25.32|23.92|25.27|23.87|10
1697375100000|2023-10-15 13:05:00|25.3|23.9|25.29|23.89|25.3|23.9|25.29|23.89|2
1697375400000|2023-10-15 13:10:00|25.3|23.9|25.31|23.91|25.32|23.92|25.3|23.9|12
1697375700000|2023-10-15 13:15:00|25.32|23.92|25.34|23.94|25.35|23.95|25.31|23.91|43
1697376000000|2023-10-15 13:20:00|25.35|23.95|25.35|23.95|25.35|23.95|25.33|23.93|13
1697376300000|2023-10-15 13:25:00|25.36|23.96|25.36|23.96|25.37|23.97|25.36|23.96|5
1697376600000|2023-10-15 13:30:00|25.37|23.97|25.33|23.93|25.38|23.98|25.33|23.93|13
1697376900000|2023-10-15 13:35:00|25.32|23.92|25.33|23.93|25.33|23.93|25.32|23.92|2
1697377200000|2023-10-15 13:40:00|25.32|23.92|25.31|23.91|25.33|23.93|25.31|23.91|6
1697377500000|2023-10-15 13:45:00|25.3|23.9|25.26|23.86|25.3|23.9|25.25|23.85|21
1697377800000|2023-10-15 13:50:00|25.25|23.85|25.25|23.85|25.26|23.86|25.25|23.85|5
1697378100000|2023-10-15 13:55:00|25.24|23.84|25.28|23.88|25.28|23.88|25.24|23.84|9
1697378400000|2023-10-15 14:00:00|25.29|23.89|25.29|23.89|25.29|23.89|25.27|23.87|9
1697378700000|2023-10-15 14:05:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|2
1697379000000|2023-10-15 14:10:00|25.28|23.88|25.28|23.88|25.29|23.89|25.28|23.88|3
1697379600000|2023-10-15 14:20:00|25.27|23.87|25.28|23.88|25.28|23.88|25.27|23.87|2
1697379900000|2023-10-15 14:25:00|25.29|23.89|25.29|23.89|25.3|23.9|25.29|23.89|19
1697380200000|2023-10-15 14:30:00|25.3|23.9|25.31|23.91|25.31|23.91|25.29|23.89|6
1697380500000|2023-10-15 14:35:00|25.3|23.9|25.3|23.9|25.3|23.9|25.29|23.89|3
1697380800000|2023-10-15 14:40:00|25.29|23.89|25.29|23.89|25.29|23.89|25.29|23.89|1
1697381100000|2023-10-15 14:45:00|25.28|23.88|25.28|23.88|25.28|23.88|25.28|23.88|1
1697381400000|2023-10-15 14:50:00|25.27|23.87|25.29|23.89|25.29|23.89|25.27|23.87|5
1697381700000|2023-10-15 14:55:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|2
1697382000000|2023-10-15 15:00:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|2
1697382300000|2023-10-15 15:05:00|25.26|23.86|25.26|23.86|25.26|23.86|25.25|23.85|3
1697382600000|2023-10-15 15:10:00|25.27|23.87|25.28|23.88|25.28|23.88|25.27|23.87|2
1697382900000|2023-10-15 15:15:00|25.29|23.89|25.31|23.91|25.31|23.91|25.29|23.89|3
1697383200000|2023-10-15 15:20:00|25.3|23.9|25.3|23.9|25.3|23.9|25.3|23.9|1
1697383500000|2023-10-15 15:25:00|25.29|23.89|25.3|23.9|25.3|23.9|25.29|23.89|2
1697383800000|2023-10-15 15:30:00|25.31|23.91|25.32|23.92|25.32|23.92|25.31|23.91|2
1697384100000|2023-10-15 15:35:00|25.33|23.93|25.33|23.93|25.33|23.93|25.32|23.92|3
1697384400000|2023-10-15 15:40:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|2
1697384700000|2023-10-15 15:45:00|25.3|23.9|25.3|23.9|25.3|23.9|25.3|23.9|1
1697385000000|2023-10-15 15:50:00|25.31|23.91|25.31|23.91|25.31|23.91|25.31|23.91|1
1697385300000|2023-10-15 15:55:00|25.32|23.92|25.32|23.92|25.32|23.92|25.32|23.92|1
1697385900000|2023-10-15 16:05:00|25.31|23.91|25.31|23.91|25.32|23.92|25.31|23.91|3
1697386200000|2023-10-15 16:10:00|25.32|23.92|25.32|23.92|25.32|23.92|25.32|23.92|1
1697386500000|2023-10-15 16:15:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|2
1697386800000|2023-10-15 16:20:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|3
1697387100000|2023-10-15 16:25:00|25.32|23.92|25.32|23.92|25.32|23.92|25.32|23.92|1
1697387400000|2023-10-15 16:30:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|4
1697387700000|2023-10-15 16:35:00|25.35|23.95|25.35|23.95|25.35|23.95|25.35|23.95|1
1697388000000|2023-10-15 16:40:00|25.36|23.96|25.36|23.96|25.36|23.96|25.35|23.95|5
1697388300000|2023-10-15 16:45:00|25.37|23.97|25.37|23.97|25.37|23.97|25.36|23.96|9
1697388600000|2023-10-15 16:50:00|25.38|23.98|25.38|23.98|25.38|23.98|25.38|23.98|1
1697389200000|2023-10-15 17:00:00|25.37|23.97|25.35|23.95|25.37|23.97|25.34|23.94|5
1697389500000|2023-10-15 17:05:00|25.36|23.96|25.36|23.96|25.37|23.97|25.36|23.96|7
1697389800000|2023-10-15 17:10:00|25.37|23.97|25.34|23.94|25.37|23.97|25.34|23.94|4
1697390100000|2023-10-15 17:15:00|25.35|23.95|25.35|23.95|25.35|23.95|25.34|23.94|3
1697390400000|2023-10-15 17:20:00|25.36|23.96|25.35|23.95|25.37|23.97|25.35|23.95|6
1697390700000|2023-10-15 17:25:00|25.36|23.96|25.36|23.96|25.37|23.97|25.36|23.96|3
1697391000000|2023-10-15 17:30:00|25.37|23.97|25.38|23.98|25.38|23.98|25.37|23.97|10
1697391300000|2023-10-15 17:35:00|25.39|23.99|25.39|23.99|25.39|23.99|25.38|23.98|3
1697391600000|2023-10-15 17:40:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|2
1697391900000|2023-10-15 17:45:00|25.38|23.98|25.37|23.97|25.38|23.98|25.35|23.95|6
1697392200000|2023-10-15 17:50:00|25.36|23.96|25.38|23.98|25.38|23.98|25.36|23.96|5
1697392500000|2023-10-15 17:55:00|25.39|23.99|25.4|24|25.4|24|25.38|23.98|12
1697392800000|2023-10-15 18:00:00|25.41|24.01|25.4|24|25.41|24.01|25.4|24|22
1697393700000|2023-10-15 18:15:00|25.41|24.01|25.39|23.99|25.41|24.01|25.39|23.99|3
1697394000000|2023-10-15 18:20:00|25.4|24|25.38|23.98|25.4|24|25.38|23.98|17
1697394300000|2023-10-15 18:25:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697394600000|2023-10-15 18:30:00|25.4|24|25.4|24|25.4|24|25.39|23.99|3
1697394900000|2023-10-15 18:35:00|25.41|24.01|25.41|24.01|25.42|24.02|25.41|24.01|3
1697395200000|2023-10-15 18:40:00|25.4|24|25.42|24.02|25.42|24.02|25.4|24|5
1697395500000|2023-10-15 18:45:00|25.41|24.01|25.44|24.04|25.44|24.04|25.41|24.01|4
1697395800000|2023-10-15 18:50:00|25.45|24.05|25.43|24.03|25.45|24.05|25.43|24.03|17
1697396100000|2023-10-15 18:55:00|25.44|24.04|25.43|24.03|25.44|24.04|25.43|24.03|2
1697396400000|2023-10-15 19:00:00|25.42|24.02|25.42|24.02|25.42|24.02|25.41|24.01|3
1697396700000|2023-10-15 19:05:00|25.43|24.03|25.44|24.04|25.45|24.05|25.42|24.02|28
1697397000000|2023-10-15 19:10:00|25.43|24.03|25.42|24.02|25.43|24.03|25.41|24.01|4
1697397300000|2023-10-15 19:15:00|25.41|24.01|25.4|24|25.41|24.01|25.4|24|2
1697397600000|2023-10-15 19:20:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697397900000|2023-10-15 19:25:00|25.38|23.98|25.38|23.98|25.39|23.99|25.36|23.96|11
1697398200000|2023-10-15 19:30:00|25.39|23.99|25.38|23.98|25.39|23.99|25.38|23.98|2
1697398500000|2023-10-15 19:35:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697398800000|2023-10-15 19:40:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|4
1697399100000|2023-10-15 19:45:00|25.36|23.96|25.36|23.96|25.36|23.96|25.36|23.96|1
1697399400000|2023-10-15 19:50:00|25.37|23.97|25.37|23.97|25.37|23.97|25.37|23.97|1
1697399700000|2023-10-15 19:55:00|25.38|23.98|25.38|23.98|25.38|23.98|25.37|23.97|3
1697400000000|2023-10-15 20:00:00|25.39|23.99|25.37|23.97|25.39|23.99|25.37|23.97|3
1697400300000|2023-10-15 20:05:00|25.38|23.98|25.38|23.98|25.38|23.98|25.37|23.97|3
1697401200000|2023-10-15 20:20:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697401500000|2023-10-15 20:25:00|25.38|23.98|25.4|24|25.4|24|25.38|23.98|9
1697401800000|2023-10-15 20:30:00|25.41|24.01|25.42|24.02|25.42|24.02|25.41|24.01|6
1697402100000|2023-10-15 20:35:00|25.43|24.03|25.44|24.04|25.44|24.04|25.43|24.03|4
1697402400000|2023-10-15 20:40:00|25.45|24.05|25.51|24.11|25.54|24.14|25.45|24.05|55
1697402700000|2023-10-15 20:45:00|25.52|24.12|25.54|24.14|25.54|24.14|25.49|24.09|27
1697403000000|2023-10-15 20:50:00|25.53|24.13|25.51|24.11|25.54|24.14|25.5|24.1|41
1697403300000|2023-10-15 20:55:00|25.52|24.12|25.52|24.12|25.52|24.12|25.51|24.11|3
1697403600000|2023-10-15 21:00:00|25.53|24.13|25.52|24.12|25.54|24.14|25.51|24.11|6
1697403900000|2023-10-15 21:05:00|25.53|24.13|25.46|24.06|25.53|24.13|25.46|24.06|14
1697404200000|2023-10-15 21:10:00|25.47|24.07|25.44|24.04|25.47|24.07|25.44|24.04|6
1697404500000|2023-10-15 21:15:00|25.45|24.05|25.47|24.07|25.47|24.07|25.44|24.04|5
1697404800000|2023-10-15 21:20:00|25.48|24.08|25.51|24.11|25.51|24.11|25.47|24.07|10
1697405100000|2023-10-15 21:25:00|25.52|24.12|25.5|24.1|25.53|24.13|25.5|24.1|9
1697405400000|2023-10-15 21:30:00|25.51|24.11|25.5|24.1|25.51|24.11|25.5|24.1|2
1697405700000|2023-10-15 21:35:00|25.49|24.09|25.47|24.07|25.49|24.09|25.47|24.07|3
1697406000000|2023-10-15 21:40:00|25.48|24.08|25.47|24.07|25.48|24.08|25.45|24.05|6
1697406600000|2023-10-15 21:50:00|25.46|24.06|25.46|24.06|25.46|24.06|25.46|24.06|1
1697407200000|2023-10-15 22:00:00|25.47|24.07|25.51|24.11|25.51|24.11|25.46|24.06|9
1697407500000|2023-10-15 22:05:00|25.5|24.1|25.51|24.11|25.51|24.11|25.5|24.1|4
1697407800000|2023-10-15 22:10:00|25.5|24.1|25.49|24.09|25.5|24.1|25.48|24.08|8
1697408100000|2023-10-15 22:15:00|25.5|24.1|25.5|24.1|25.5|24.1|25.48|24.08|13
1697408400000|2023-10-15 22:20:00|25.49|24.09|25.46|24.06|25.49|24.09|25.46|24.06|4
1697408700000|2023-10-15 22:25:00|25.47|24.07|25.47|24.07|25.47|24.07|25.47|24.07|1
1697409000000|2023-10-15 22:30:00|25.48|24.08|25.47|24.07|25.49|24.09|25.47|24.07|6
1697409300000|2023-10-15 22:35:00|25.46|24.06|25.45|24.05|25.46|24.06|25.45|24.05|6
1697409600000|2023-10-15 22:40:00|25.46|24.06|25.44|24.04|25.46|24.06|25.43|24.03|19
1697409900000|2023-10-15 22:45:00|25.43|24.03|25.38|23.98|25.43|24.03|25.36|23.96|22
1697410200000|2023-10-15 22:50:00|25.37|23.97|25.36|23.96|25.38|23.98|25.36|23.96|6
1697410500000|2023-10-15 22:55:00|25.35|23.95|25.37|23.97|25.38|23.98|25.35|23.95|7
1697410800000|2023-10-15 23:00:00|25.36|23.96|25.35|23.95|25.37|23.97|25.34|23.94|8
1697411100000|2023-10-15 23:05:00|25.36|23.96|25.35|23.95|25.37|23.97|25.35|23.95|4
1697411400000|2023-10-15 23:10:00|25.36|23.96|25.35|23.95|25.36|23.96|25.35|23.95|2
1697411700000|2023-10-15 23:15:00|25.36|23.96|25.37|23.97|25.38|23.98|25.36|23.96|4
1697412000000|2023-10-15 23:20:00|25.36|23.96|25.38|23.98|25.38|23.98|25.36|23.96|5
1697412300000|2023-10-15 23:25:00|25.39|23.99|25.38|23.98|25.39|23.99|25.38|23.98|2
1697412600000|2023-10-15 23:30:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697412900000|2023-10-15 23:35:00|25.4|24|25.4|24|25.4|24|25.4|24|1
1697413200000|2023-10-15 23:40:00|25.41|24.01|25.41|24.01|25.42|24.02|25.41|24.01|3
1697413500000|2023-10-15 23:45:00|25.42|24.02|25.42|24.02|25.42|24.02|25.42|24.02|1
1697413800000|2023-10-15 23:50:00|25.43|24.03|25.42|24.02|25.43|24.03|25.42|24.02|2
1697414100000|2023-10-15 23:55:00|25.43|24.03|25.44|24.04|25.44|24.04|25.43|24.03|4
1697414400000|2023-10-16 00:00:00|25.43|24.03|25.45|24.05|25.45|24.05|25.42|24.02|9
1697414700000|2023-10-16 00:05:00|25.46|24.06|25.46|24.06|25.47|24.07|25.46|24.06|3
1697415000000|2023-10-16 00:10:00|25.47|24.07|25.47|24.07|25.48|24.08|25.47|24.07|3
1697415300000|2023-10-16 00:15:00|25.46|24.06|25.46|24.06|25.46|24.06|25.45|24.05|3
1697415600000|2023-10-16 00:20:00|25.47|24.07|25.49|24.09|25.49|24.09|25.47|24.07|7
1697415900000|2023-10-16 00:25:00|25.48|24.08|25.5|24.1|25.5|24.1|25.48|24.08|5
1697416200000|2023-10-16 00:30:00|25.51|24.11|25.51|24.11|25.51|24.11|25.51|24.11|1
1697416500000|2023-10-16 00:35:00|25.52|24.12|25.51|24.11|25.52|24.12|25.51|24.11|2
1697416800000|2023-10-16 00:40:00|25.49|24.09|25.47|24.07|25.49|24.09|25.46|24.06|7
1697417100000|2023-10-16 00:45:00|25.48|24.08|25.49|24.09|25.49|24.09|25.48|24.08|2
1697417400000|2023-10-16 00:50:00|25.5|24.1|25.5|24.1|25.51|24.11|25.5|24.1|3
1697417700000|2023-10-16 00:55:00|25.49|24.09|25.5|24.1|25.5|24.1|25.49|24.09|2
1697418000000|2023-10-16 01:00:00|25.51|24.11|25.5|24.1|25.51|24.11|25.49|24.09|4
1697418300000|2023-10-16 01:05:00|25.51|24.11|25.51|24.11|25.51|24.11|25.51|24.11|1
1697418600000|2023-10-16 01:10:00|25.52|24.12|25.5|24.1|25.53|24.13|25.5|24.1|7
1697418900000|2023-10-16 01:15:00|25.51|24.11|25.51|24.11|25.52|24.12|25.51|24.11|3
1697419200000|2023-10-16 01:20:00|25.52|24.12|25.52|24.12|25.53|24.13|25.51|24.11|13
1697419500000|2023-10-16 01:25:00|25.53|24.13|25.53|24.13|25.54|24.14|25.52|24.12|15
1697419800000|2023-10-16 01:30:00|25.54|24.14|25.54|24.14|25.56|24.16|25.53|24.13|95
1697420100000|2023-10-16 01:35:00|25.55|24.15|25.52|24.12|25.55|24.15|25.51|24.11|40
1697420400000|2023-10-16 01:40:00|25.51|24.11|25.51|24.11|25.52|24.12|25.51|24.11|3
1697420700000|2023-10-16 01:45:00|25.52|24.12|25.51|24.11|25.54|24.14|25.51|24.11|8
1697421000000|2023-10-16 01:50:00|25.52|24.12|25.51|24.11|25.53|24.13|25.51|24.11|6
1697421600000|2023-10-16 02:00:00|25.5|24.1|25.5|24.1|25.5|24.1|25.5|24.1|1
1697421900000|2023-10-16 02:05:00|25.51|24.11|25.52|24.12|25.52|24.12|25.51|24.11|12
1697422200000|2023-10-16 02:10:00|25.53|24.13|25.53|24.13|25.53|24.13|25.53|24.13|1
1697422500000|2023-10-16 02:15:00|25.54|24.14|25.55|24.15|25.55|24.15|25.54|24.14|10
1697422800000|2023-10-16 02:20:00|25.56|24.16|25.56|24.16|25.57|24.17|25.56|24.16|9
1697423100000|2023-10-16 02:25:00|25.57|24.17|25.58|24.18|25.6|24.2|25.57|24.17|12
1697423400000|2023-10-16 02:30:00|25.59|24.19|25.57|24.17|25.59|24.19|25.57|24.17|5
1697423700000|2023-10-16 02:35:00|25.56|24.16|25.55|24.15|25.57|24.17|25.55|24.15|14
1697424000000|2023-10-16 02:40:00|25.56|24.16|25.54|24.14|25.56|24.16|25.54|24.14|3
1697424300000|2023-10-16 02:45:00|25.55|24.15|25.54|24.14|25.56|24.16|25.54|24.14|4
1697424600000|2023-10-16 02:50:00|25.53|24.13|25.54|24.14|25.54|24.14|25.53|24.13|2
1697424900000|2023-10-16 02:55:00|25.53|24.13|25.53|24.13|25.53|24.13|25.53|24.13|1
1697425200000|2023-10-16 03:00:00|25.52|24.12|25.52|24.12|25.52|24.12|25.51|24.11|3
1697425800000|2023-10-16 03:10:00|25.51|24.11|25.52|24.12|25.52|24.12|25.51|24.11|8
1697426100000|2023-10-16 03:15:00|25.51|24.11|25.51|24.11|25.51|24.11|25.51|24.11|1
1697426400000|2023-10-16 03:20:00|25.52|24.12|25.52|24.12|25.52|24.12|25.51|24.11|13
1697426700000|2023-10-16 03:25:00|25.53|24.13|25.53|24.13|25.54|24.14|25.53|24.13|5
1697427000000|2023-10-16 03:30:00|25.52|24.12|25.52|24.12|25.53|24.13|25.52|24.12|3
1697427300000|2023-10-16 03:35:00|25.53|24.13|25.53|24.13|25.53|24.13|25.53|24.13|1
1697427600000|2023-10-16 03:40:00|25.54|24.14|25.54|24.14|25.54|24.14|25.53|24.13|5
1697427900000|2023-10-16 03:45:00|25.53|24.13|25.52|24.12|25.53|24.13|25.52|24.12|6
1697428200000|2023-10-16 03:50:00|25.53|24.13|25.53|24.13|25.53|24.13|25.52|24.12|31
1697428500000|2023-10-16 03:55:00|25.54|24.14|25.55|24.15|25.55|24.15|25.54|24.14|4
1697428800000|2023-10-16 04:00:00|25.56|24.16|25.58|24.18|25.58|24.18|25.56|24.16|3
1697429100000|2023-10-16 04:05:00|25.57|24.17|25.56|24.16|25.57|24.17|25.56|24.16|2
1697429400000|2023-10-16 04:10:00|25.57|24.17|25.56|24.16|25.57|24.17|25.56|24.16|4
1697429700000|2023-10-16 04:15:00|25.55|24.15|25.56|24.16|25.56|24.16|25.55|24.15|2
1697430000000|2023-10-16 04:20:00|25.55|24.15|25.58|24.18|25.6|24.2|25.55|24.15|11
1697430300000|2023-10-16 04:25:00|25.59|24.19|25.58|24.18|25.59|24.19|25.58|24.18|4
1697430600000|2023-10-16 04:30:00|25.59|24.19|25.58|24.18|25.6|24.2|25.58|24.18|4
1697430900000|2023-10-16 04:35:00|25.57|24.17|25.55|24.15|25.57|24.17|25.54|24.14|5
1697431200000|2023-10-16 04:40:00|25.54|24.14|25.55|24.15|25.55|24.15|25.54|24.14|2
1697431500000|2023-10-16 04:45:00|25.56|24.16|25.57|24.17|25.57|24.17|25.56|24.16|2
1697431800000|2023-10-16 04:50:00|25.58|24.18|25.58|24.18|25.58|24.18|25.58|24.18|1
1697432100000|2023-10-16 04:55:00|25.59|24.19|25.58|24.18|25.59|24.19|25.58|24.18|2
1697432400000|2023-10-16 05:00:00|25.59|24.19|25.61|24.21|25.61|24.21|25.59|24.19|9
1697432700000|2023-10-16 05:05:00|25.6|24.2|25.62|24.22|25.62|24.22|25.6|24.2|5
1697433000000|2023-10-16 05:10:00|25.61|24.21|25.63|24.23|25.63|24.23|25.61|24.21|5
1697433300000|2023-10-16 05:15:00|25.62|24.22|25.86|24.46|25.88|24.48|25.62|24.22|112
1697433600000|2023-10-16 05:20:00|25.87|24.47|25.87|24.47|25.9|24.5|25.81|24.41|68
1697433900000|2023-10-16 05:25:00|25.88|24.48|25.91|24.51|25.91|24.51|25.87|24.47|29
1697434200000|2023-10-16 05:30:00|25.92|24.52|25.94|24.54|25.95|24.55|25.9|24.5|49
1697434500000|2023-10-16 05:35:00|25.93|24.53|26|24.6|26|24.6|25.93|24.53|40
1697434800000|2023-10-16 05:40:00|25.99|24.59|25.92|24.52|26|24.6|25.92|24.52|60
1697435100000|2023-10-16 05:45:00|25.93|24.53|25.91|24.51|25.94|24.54|25.88|24.48|31
1697435400000|2023-10-16 05:50:00|25.92|24.52|25.91|24.51|25.95|24.55|25.89|24.49|22
1697435700000|2023-10-16 05:55:00|25.92|24.52|25.93|24.53|25.94|24.54|25.9|24.5|24
1697436000000|2023-10-16 06:00:00|25.94|24.54|25.97|24.57|25.97|24.57|25.94|24.54|26
1697436300000|2023-10-16 06:05:00|25.98|24.58|25.94|24.54|25.98|24.58|25.93|24.53|19
1697436600000|2023-10-16 06:10:00|25.95|24.55|25.97|24.57|25.97|24.57|25.95|24.55|9
1697436900000|2023-10-16 06:15:00|25.96|24.56|25.91|24.51|25.96|24.56|25.9|24.5|28
1697437200000|2023-10-16 06:20:00|25.9|24.5|25.89|24.49|25.9|24.5|25.88|24.48|24
1697437500000|2023-10-16 06:25:00|25.88|24.48|25.86|24.46|25.89|24.49|25.86|24.46|15
1697437800000|2023-10-16 06:30:00|25.87|24.47|25.95|24.55|25.95|24.55|25.86|24.46|21
1697438100000|2023-10-16 06:35:00|25.94|24.54|25.96|24.56|25.96|24.56|25.93|24.53|11
1697438400000|2023-10-16 06:40:00|25.97|24.57|25.97|24.57|25.99|24.59|25.97|24.57|9
1697438700000|2023-10-16 06:45:00|25.96|24.56|25.95|24.55|25.97|24.57|25.95|24.55|8
1697439000000|2023-10-16 06:50:00|25.94|24.54|25.95|24.55|25.95|24.55|25.93|24.53|6
1697439300000|2023-10-16 06:55:00|25.94|24.54|25.98|24.58|25.99|24.59|25.94|24.54|6
1697439600000|2023-10-16 07:00:00|25.99|24.59|25.99|24.59|25.99|24.59|25.98|24.58|11
1697439900000|2023-10-16 07:05:00|26|24.6|25.98|24.58|26|24.6|25.98|24.58|3
1697440200000|2023-10-16 07:10:00|25.97|24.57|25.94|24.54|25.97|24.57|25.94|24.54|4
1697440500000|2023-10-16 07:15:00|25.95|24.55|25.94|24.54|25.95|24.55|25.92|24.52|8
1697440800000|2023-10-16 07:20:00|25.93|24.53|25.94|24.54|25.94|24.54|25.93|24.53|2
1697441100000|2023-10-16 07:25:00|25.93|24.53|25.94|24.54|25.95|24.55|25.92|24.52|6
1697441400000|2023-10-16 07:30:00|25.95|24.55|25.95|24.55|25.96|24.56|25.95|24.55|3
1697441700000|2023-10-16 07:35:00|25.94|24.54|25.95|24.55|25.95|24.55|25.93|24.53|6
1697442000000|2023-10-16 07:40:00|25.94|24.54|25.93|24.53|25.94|24.54|25.93|24.53|2
1697442300000|2023-10-16 07:45:00|25.94|24.54|25.93|24.53|25.94|24.54|25.93|24.53|2
1697442600000|2023-10-16 07:50:00|25.92|24.52|25.91|24.51|25.93|24.53|25.91|24.51|4
1697442900000|2023-10-16 07:55:00|25.9|24.5|25.9|24.5|25.9|24.5|25.89|24.49|5
1697443200000|2023-10-16 08:00:00|25.91|24.51|25.95|24.55|25.95|24.55|25.91|24.51|13
1697443500000|2023-10-16 08:05:00|25.96|24.56|25.94|24.54|25.96|24.56|25.94|24.54|5
1697443800000|2023-10-16 08:10:00|25.93|24.53|25.92|24.52|25.93|24.53|25.92|24.52|2
1697444100000|2023-10-16 08:15:00|25.93|24.53|25.95|24.55|25.96|24.56|25.93|24.53|9
1697444400000|2023-10-16 08:20:00|25.94|24.54|25.96|24.56|25.96|24.56|25.93|24.53|13
1697445000000|2023-10-16 08:30:00|25.97|24.57|25.97|24.57|25.97|24.57|25.97|24.57|1
1697445300000|2023-10-16 08:35:00|25.96|24.56|25.96|24.56|25.97|24.57|25.95|24.55|23
1697445600000|2023-10-16 08:40:00|25.95|24.55|25.94|24.54|25.95|24.55|25.94|24.54|20
1697445900000|2023-10-16 08:45:00|25.93|24.53|25.94|24.54|25.95|24.55|25.93|24.53|16
1697446200000|2023-10-16 08:50:00|25.93|24.53|25.92|24.52|25.93|24.53|25.92|24.52|4
1697446500000|2023-10-16 08:55:00|25.91|24.51|25.91|24.51|25.91|24.51|25.91|24.51|1
1697446800000|2023-10-16 09:00:00|25.92|24.52|25.89|24.49|25.92|24.52|25.89|24.49|6
1697447100000|2023-10-16 09:05:00|25.88|24.48|25.84|24.44|25.88|24.48|25.84|24.44|13
1697447400000|2023-10-16 09:10:00|25.85|24.45|25.87|24.47|25.89|24.49|25.83|24.43|19
1697447700000|2023-10-16 09:15:00|25.88|24.48|25.85|24.45|25.88|24.48|25.85|24.45|4
1697448000000|2023-10-16 09:20:00|25.86|24.46|25.85|24.45|25.89|24.49|25.84|24.44|18
1697448300000|2023-10-16 09:25:00|25.84|24.44|25.84|24.44|25.85|24.45|25.83|24.43|7
1697448600000|2023-10-16 09:30:00|25.85|24.45|25.87|24.47|25.87|24.47|25.85|24.45|3
1697448900000|2023-10-16 09:35:00|25.86|24.46|25.88|24.48|25.89|24.49|25.86|24.46|9
1697449200000|2023-10-16 09:40:00|25.87|24.47|25.89|24.49|25.89|24.49|25.87|24.47|11
1697449500000|2023-10-16 09:45:00|25.9|24.5|25.92|24.52|25.92|24.52|25.9|24.5|3
1697449800000|2023-10-16 09:50:00|25.93|24.53|25.92|24.52|25.93|24.53|25.91|24.51|4
1697450100000|2023-10-16 09:55:00|25.93|24.53|25.94|24.54|25.94|24.54|25.92|24.52|5
1697450400000|2023-10-16 10:00:00|25.93|24.53|25.92|24.52|25.93|24.53|25.91|24.51|4
1697450700000|2023-10-16 10:05:00|25.91|24.51|25.91|24.51|25.91|24.51|25.91|24.51|1
1697451000000|2023-10-16 10:10:00|25.92|24.52|25.92|24.52|25.92|24.52|25.92|24.52|1
1697451300000|2023-10-16 10:15:00|25.93|24.53|25.91|24.51|25.93|24.53|25.91|24.51|3
1697451600000|2023-10-16 10:20:00|25.92|24.52|25.91|24.51|25.92|24.52|25.91|24.51|2
1697451900000|2023-10-16 10:25:00|25.9|24.5|25.91|24.51|25.91|24.51|25.89|24.49|8
1697452200000|2023-10-16 10:30:00|25.92|24.52|25.92|24.52|25.93|24.53|25.92|24.52|3
1697452500000|2023-10-16 10:35:00|25.93|24.53|25.93|24.53|25.93|24.53|25.93|24.53|1
1697452800000|2023-10-16 10:40:00|25.94|24.54|25.95|24.55|25.95|24.55|25.94|24.54|2
1697453100000|2023-10-16 10:45:00|25.94|24.54|25.94|24.54|25.94|24.54|25.93|24.53|3
1697453400000|2023-10-16 10:50:00|25.93|24.53|25.93|24.53|25.94|24.54|25.93|24.53|13
1697453700000|2023-10-16 10:55:00|25.94|24.54|25.92|24.52|25.95|24.55|25.92|24.52|35
1697454000000|2023-10-16 11:00:00|25.93|24.53|25.92|24.52|25.94|24.54|25.92|24.52|10
1697454300000|2023-10-16 11:05:00|25.91|24.51|25.92|24.52|25.92|24.52|25.91|24.51|6
1697454600000|2023-10-16 11:10:00|25.91|24.51|25.91|24.51|25.92|24.52|25.9|24.5|7
1697454900000|2023-10-16 11:15:00|25.9|24.5|25.89|24.49|25.91|24.51|25.89|24.49|16
1697455200000|2023-10-16 11:20:00|25.88|24.48|25.89|24.49|25.89|24.49|25.88|24.48|10
1697455500000|2023-10-16 11:25:00|25.88|24.48|25.89|24.49|25.9|24.5|25.88|24.48|4
1697455800000|2023-10-16 11:30:00|25.88|24.48|25.86|24.46|25.88|24.48|25.85|24.45|13
1697456100000|2023-10-16 11:35:00|25.85|24.45|25.9|24.5|25.9|24.5|25.85|24.45|8
1697456400000|2023-10-16 11:40:00|25.89|24.49|25.9|24.5|25.9|24.5|25.89|24.49|2
1697456700000|2023-10-16 11:45:00|25.91|24.51|25.91|24.51|25.91|24.51|25.9|24.5|11
1697457300000|2023-10-16 11:55:00|25.92|24.52|25.93|24.53|25.93|24.53|25.92|24.52|6
1697457600000|2023-10-16 12:00:00|25.92|24.52|25.88|24.48|25.93|24.53|25.88|24.48|7
1697457900000|2023-10-16 12:05:00|25.89|24.49|25.9|24.5|25.9|24.5|25.88|24.48|6
1697458200000|2023-10-16 12:10:00|25.91|24.51|25.9|24.5|25.92|24.52|25.9|24.5|18
1697458500000|2023-10-16 12:15:00|25.91|24.51|25.91|24.51|25.91|24.51|25.9|24.5|37
1697458800000|2023-10-16 12:20:00|25.92|24.52|25.91|24.51|25.92|24.52|25.9|24.5|56
1697459100000|2023-10-16 12:25:00|25.9|24.5|25.92|24.52|25.93|24.53|25.9|24.5|17
1697459400000|2023-10-16 12:30:00|25.93|24.53|25.93|24.53|25.93|24.53|25.92|24.52|9
1697459700000|2023-10-16 12:35:00|25.94|24.54|25.93|24.53|25.94|24.54|25.93|24.53|2
1697460000000|2023-10-16 12:40:00|25.92|24.52|25.92|24.52|25.93|24.53|25.92|24.52|3
1697460300000|2023-10-16 12:45:00|25.93|24.53|25.96|24.56|25.96|24.56|25.93|24.53|4
1697460600000|2023-10-16 12:50:00|25.97|24.57|25.97|24.57|25.97|24.57|25.97|24.57|1
1697460900000|2023-10-16 12:55:00|25.96|24.56|25.97|24.57|25.97|24.57|25.96|24.56|2
1697461200000|2023-10-16 13:00:00|25.98|24.58|25.96|24.56|25.98|24.58|25.95|24.55|11
1697461500000|2023-10-16 13:05:00|25.95|24.55|25.97|24.57|25.98|24.58|25.95|24.55|5
1697461800000|2023-10-16 13:10:00|25.96|24.56|25.98|24.58|25.98|24.58|25.93|24.53|9
1697462100000|2023-10-16 13:15:00|25.97|24.57|25.97|24.57|25.98|24.58|25.96|24.56|7
1697462400000|2023-10-16 13:20:00|25.98|24.58|26.02|24.62|26.04|24.64|25.97|24.57|49
1697462700000|2023-10-16 13:25:00|26.03|24.63|26.48|25.08|26.48|25.08|26.02|24.62|271
1697463000000|2023-10-16 13:30:00|26.49|25.09|26.41|25.01|26.69|25.29|26.4|25|314
1697463300000|2023-10-16 13:35:00|26.4|25|26.31|24.91|26.4|25|26.21|24.81|191
1697463600000|2023-10-16 13:40:00|26.3|24.9|26|24.6|26.3|24.9|25.93|24.53|252
1697463900000|2023-10-16 13:45:00|26.01|24.61|25.67|24.27|26.09|24.69|25.66|24.26|134
1697464200000|2023-10-16 13:50:00|25.65|24.25|25.83|24.43|25.88|24.48|25.63|24.23|107
1697464500000|2023-10-16 13:55:00|25.84|24.44|25.84|24.44|25.86|24.46|25.82|24.42|19
1697464800000|2023-10-16 14:00:00|25.88|24.48|25.9|24.5|25.9|24.5|25.87|24.47|17
1697465100000|2023-10-16 14:05:00|25.89|24.49|25.81|24.41|25.9|24.5|25.77|24.37|55
1697465400000|2023-10-16 14:10:00|25.82|24.42|25.8|24.4|25.85|24.45|25.79|24.39|47
1697465700000|2023-10-16 14:15:00|25.81|24.41|25.82|24.42|25.87|24.47|25.81|24.41|54
1697466000000|2023-10-16 14:20:00|25.83|24.43|25.89|24.49|25.9|24.5|25.83|24.43|39
1697466300000|2023-10-16 14:25:00|25.88|24.48|25.91|24.51|25.91|24.51|25.87|24.47|66
1697466600000|2023-10-16 14:30:00|25.92|24.52|25.91|24.51|25.96|24.56|25.91|24.51|64
1697466900000|2023-10-16 14:35:00|25.92|24.52|25.89|24.49|25.94|24.54|25.88|24.48|28
1697467200000|2023-10-16 14:40:00|25.88|24.48|25.91|24.51|25.91|24.51|25.87|24.47|22
1697467500000|2023-10-16 14:45:00|25.92|24.52|25.89|24.49|25.92|24.52|25.88|24.48|34
1697467800000|2023-10-16 14:50:00|25.88|24.48|25.9|24.5|25.9|24.5|25.87|24.47|25
1697468100000|2023-10-16 14:55:00|25.91|24.51|25.91|24.51|25.94|24.54|25.9|24.5|13
1697468400000|2023-10-16 15:00:00|25.9|24.5|25.91|24.51|25.91|24.51|25.89|24.49|6
1697468700000|2023-10-16 15:05:00|25.92|24.52|25.84|24.44|25.92|24.52|25.84|24.44|15
1697469000000|2023-10-16 15:10:00|25.83|24.43|25.87|24.47|25.87|24.47|25.83|24.43|13
1697469300000|2023-10-16 15:15:00|25.88|24.48|25.82|24.42|25.88|24.48|25.82|24.42|11
1697469600000|2023-10-16 15:20:00|25.81|24.41|25.78|24.38|25.81|24.41|25.77|24.37|38
1697469900000|2023-10-16 15:25:00|25.79|24.39|25.8|24.4|25.81|24.41|25.79|24.39|6
1697470200000|2023-10-16 15:30:00|25.79|24.39|25.79|24.39|25.81|24.41|25.78|24.38|23
1697470500000|2023-10-16 15:35:00|25.78|24.38|25.73|24.33|25.78|24.38|25.73|24.33|16
1697470800000|2023-10-16 15:40:00|25.72|24.32|25.71|24.31|25.73|24.33|25.69|24.29|13
1697471100000|2023-10-16 15:45:00|25.7|24.3|25.73|24.33|25.74|24.34|25.7|24.3|18
1697471400000|2023-10-16 15:50:00|25.74|24.34|25.74|24.34|25.74|24.34|25.73|24.33|7
1697471700000|2023-10-16 15:55:00|25.75|24.35|25.72|24.32|25.75|24.35|25.71|24.31|8
1697472000000|2023-10-16 16:00:00|25.73|24.33|25.73|24.33|25.74|24.34|25.73|24.33|3
1697472300000|2023-10-16 16:05:00|25.72|24.32|25.71|24.31|25.72|24.32|25.71|24.31|2
1697472600000|2023-10-16 16:10:00|25.75|24.35|25.75|24.35|25.75|24.35|25.75|24.35|1
1697472900000|2023-10-16 16:15:00|25.76|24.36|25.77|24.37|25.77|24.37|25.75|24.35|32
1697473200000|2023-10-16 16:20:00|25.78|24.38|25.79|24.39|25.79|24.39|25.77|24.37|6
1697473500000|2023-10-16 16:25:00|25.78|24.38|25.78|24.38|25.78|24.38|25.76|24.36|5
1697473800000|2023-10-16 16:30:00|25.79|24.39|25.76|24.36|25.79|24.39|25.76|24.36|6
1697474100000|2023-10-16 16:35:00|25.77|24.37|25.8|24.4|25.8|24.4|25.77|24.37|4
1697474400000|2023-10-16 16:40:00|25.79|24.39|25.8|24.4|25.8|24.4|25.79|24.39|2
1697474700000|2023-10-16 16:45:00|25.81|24.41|25.8|24.4|25.81|24.41|25.8|24.4|2
1697475000000|2023-10-16 16:50:00|25.81|24.41|25.8|24.4|25.81|24.41|25.8|24.4|2
1697475300000|2023-10-16 16:55:00|25.79|24.39|25.77|24.37|25.79|24.39|25.77|24.37|3
1697475600000|2023-10-16 17:00:00|25.78|24.38|25.79|24.39|25.79|24.39|25.78|24.38|2
1697475900000|2023-10-16 17:05:00|25.8|24.4|25.8|24.4|25.8|24.4|25.8|24.4|1
1697476200000|2023-10-16 17:10:00|25.81|24.41|25.8|24.4|25.82|24.42|25.8|24.4|8
1697476500000|2023-10-16 17:15:00|25.81|24.41|25.81|24.41|25.82|24.42|25.8|24.4|11
1697476800000|2023-10-16 17:20:00|25.8|24.4|25.76|24.36|25.8|24.4|25.76|24.36|7
1697477100000|2023-10-16 17:25:00|25.75|24.35|25.77|24.37|25.78|24.38|25.75|24.35|7
1697477400000|2023-10-16 17:30:00|25.76|24.36|25.76|24.36|25.77|24.37|25.73|24.33|13
1697477700000|2023-10-16 17:35:00|25.77|24.37|25.76|24.36|25.78|24.38|25.76|24.36|6
1697478000000|2023-10-16 17:40:00|25.77|24.37|25.79|24.39|25.79|24.39|25.76|24.36|7
1697478300000|2023-10-16 17:45:00|25.78|24.38|25.79|24.39|25.8|24.4|25.78|24.38|4
1697478600000|2023-10-16 17:50:00|25.78|24.38|25.79|24.39|25.79|24.39|25.78|24.38|2
1697478900000|2023-10-16 17:55:00|25.8|24.4|25.8|24.4|25.8|24.4|25.8|24.4|1
1697479200000|2023-10-16 18:00:00|25.85|24.45|25.85|24.45|25.85|24.45|25.85|24.45|1
1697479500000|2023-10-16 18:05:00|25.86|24.46|25.87|24.47|25.87|24.47|25.85|24.45|4
1697479800000|2023-10-16 18:10:00|25.86|24.46|25.88|24.48|25.88|24.48|25.86|24.46|7
1697480100000|2023-10-16 18:15:00|25.89|24.49|25.87|24.47|25.9|24.5|25.87|24.47|11
1697480400000|2023-10-16 18:20:00|25.88|24.48|25.87|24.47|25.88|24.48|25.87|24.47|6
1697480700000|2023-10-16 18:25:00|25.88|24.48|25.87|24.47|25.88|24.48|25.87|24.47|4
1697481000000|2023-10-16 18:30:00|25.86|24.46|25.87|24.47|25.87|24.47|25.84|24.44|36
1697481300000|2023-10-16 18:35:00|25.88|24.48|25.89|24.49|25.89|24.49|25.88|24.48|4
1697481600000|2023-10-16 18:40:00|25.88|24.48|25.89|24.49|25.89|24.49|25.88|24.48|12
1697481900000|2023-10-16 18:45:00|25.9|24.5|25.89|24.49|25.9|24.5|25.88|24.48|8
1697482200000|2023-10-16 18:50:00|25.9|24.5|25.92|24.52|25.93|24.53|25.89|24.49|21
1697482500000|2023-10-16 18:55:00|25.93|24.53|25.92|24.52|25.94|24.54|25.92|24.52|38
1697482800000|2023-10-16 19:00:00|25.93|24.53|25.95|24.55|25.98|24.58|25.9|24.5|37
1697483100000|2023-10-16 19:05:00|25.96|24.56|25.97|24.57|26.01|24.61|25.96|24.56|80
1697483400000|2023-10-16 19:10:00|25.96|24.56|25.98|24.58|26|24.6|25.96|24.56|49
1697483700000|2023-10-16 19:15:00|25.99|24.59|25.96|24.56|25.99|24.59|25.94|24.54|47
1697484000000|2023-10-16 19:20:00|25.97|24.57|25.97|24.57|25.97|24.57|25.95|24.55|13
1697484300000|2023-10-16 19:25:00|25.96|24.56|25.96|24.56|25.97|24.57|25.95|24.55|5
1697484600000|2023-10-16 19:30:00|25.95|24.55|25.89|24.49|25.95|24.55|25.89|24.49|29
1697484900000|2023-10-16 19:35:00|25.9|24.5|25.86|24.46|25.9|24.5|25.86|24.46|21
1697485200000|2023-10-16 19:40:00|25.85|24.45|25.86|24.46|25.87|24.47|25.85|24.45|24
1697485500000|2023-10-16 19:45:00|25.87|24.47|25.88|24.48|25.89|24.49|25.85|24.45|44
1697485800000|2023-10-16 19:50:00|25.87|24.47|25.86|24.46|25.88|24.48|25.86|24.46|16
1697486100000|2023-10-16 19:55:00|25.87|24.47|25.84|24.44|25.87|24.47|25.82|24.42|66
1697486400000|2023-10-16 20:00:00|25.85|24.45|25.82|24.42|25.86|24.46|25.82|24.42|23
1697486700000|2023-10-16 20:05:00|25.83|24.43|25.83|24.43|25.84|24.44|25.83|24.43|7
1697487000000|2023-10-16 20:10:00|25.84|24.44|25.87|24.47|25.88|24.48|25.83|24.43|20
1697487300000|2023-10-16 20:15:00|25.86|24.46|25.85|24.45|25.87|24.47|25.85|24.45|16
1697487600000|2023-10-16 20:20:00|25.86|24.46|25.89|24.49|25.89|24.49|25.86|24.46|8
1697487900000|2023-10-16 20:25:00|25.88|24.48|25.89|24.49|25.89|24.49|25.87|24.47|10
1697488200000|2023-10-16 20:30:00|25.88|24.48|25.87|24.47|25.88|24.48|25.86|24.46|6
1697488500000|2023-10-16 20:35:00|25.86|24.46|25.87|24.47|25.87|24.47|25.86|24.46|4
1697488800000|2023-10-16 20:40:00|25.86|24.46|25.83|24.43|25.86|24.46|25.83|24.43|16
1697489100000|2023-10-16 20:45:00|25.84|24.44|25.83|24.43|25.84|24.44|25.81|24.41|14
1697489400000|2023-10-16 20:50:00|25.82|24.42|25.81|24.41|25.82|24.42|25.8|24.4|18
1697489700000|2023-10-16 20:55:00|25.8|24.4|25.8|24.4|25.81|24.41|25.77|24.37|35
1697490000000|2023-10-16 21:00:00|25.79|24.39|25.79|24.39|25.8|24.4|25.78|24.38|9
1697490300000|2023-10-16 21:05:00|25.78|24.38|25.72|24.32|25.79|24.39|25.72|24.32|27
1697490600000|2023-10-16 21:10:00|25.73|24.33|25.74|24.34|25.75|24.35|25.71|24.31|32
1697490900000|2023-10-16 21:15:00|25.73|24.33|25.75|24.35|25.75|24.35|25.73|24.33|27
1697491200000|2023-10-16 21:20:00|25.76|24.36|25.76|24.36|25.77|24.37|25.76|24.36|15
1697491500000|2023-10-16 21:25:00|25.77|24.37|25.78|24.38|25.78|24.38|25.76|24.36|22
1697491800000|2023-10-16 21:30:00|25.79|24.39|25.79|24.39|25.79|24.39|25.78|24.38|3
1697492100000|2023-10-16 21:35:00|25.8|24.4|25.81|24.41|25.81|24.41|25.79|24.39|6
1697492400000|2023-10-16 21:40:00|25.82|24.42|25.8|24.4|25.83|24.43|25.8|24.4|9
1697492700000|2023-10-16 21:45:00|25.81|24.41|25.83|24.43|25.83|24.43|25.8|24.4|9
1697493300000|2023-10-16 21:55:00|25.82|24.42|25.83|24.43|25.83|24.43|25.82|24.42|2
1697493600000|2023-10-16 22:00:00|25.84|24.44|25.83|24.43|25.84|24.44|25.83|24.43|2
1697493900000|2023-10-16 22:05:00|25.84|24.44|25.81|24.41|25.84|24.44|25.81|24.41|6
1697494200000|2023-10-16 22:10:00|25.82|24.42|25.83|24.43|25.83|24.43|25.82|24.42|6
1697494500000|2023-10-16 22:15:00|25.84|24.44|25.81|24.41|25.84|24.44|25.8|24.4|10
1697494800000|2023-10-16 22:20:00|25.82|24.42|25.84|24.44|25.84|24.44|25.82|24.42|3
1697495100000|2023-10-16 22:25:00|25.83|24.43|25.82|24.42|25.85|24.45|25.82|24.42|28
1697495400000|2023-10-16 22:30:00|25.83|24.43|25.81|24.41|25.83|24.43|25.8|24.4|5
1697495700000|2023-10-16 22:35:00|25.82|24.42|25.84|24.44|25.84|24.44|25.81|24.41|21
1697496000000|2023-10-16 22:40:00|25.85|24.45|25.86|24.46|25.86|24.46|25.85|24.45|8
1697496300000|2023-10-16 22:45:00|25.87|24.47|25.89|24.49|25.9|24.5|25.86|24.46|27
1697496600000|2023-10-16 22:50:00|25.9|24.5|25.87|24.47|25.9|24.5|25.86|24.46|16
1697496900000|2023-10-16 22:55:00|25.86|24.46|25.9|24.5|25.91|24.51|25.86|24.46|29
1697497200000|2023-10-16 23:00:00|25.91|24.51|25.91|24.51|25.91|24.51|25.89|24.49|9
1697497500000|2023-10-16 23:05:00|25.9|24.5|25.91|24.51|25.92|24.52|25.9|24.5|14
1697497800000|2023-10-16 23:10:00|25.92|24.52|25.92|24.52|25.93|24.53|25.91|24.51|25
1697498100000|2023-10-16 23:15:00|25.91|24.51|25.89|24.49|25.91|24.51|25.89|24.49|9
1697498400000|2023-10-16 23:20:00|25.88|24.48|25.88|24.48|25.89|24.49|25.88|24.48|3
1697498700000|2023-10-16 23:25:00|25.87|24.47|25.88|24.48|25.88|24.48|25.87|24.47|2
1697499000000|2023-10-16 23:30:00|25.87|24.47|25.86|24.46|25.88|24.48|25.86|24.46|92
1697499300000|2023-10-16 23:35:00|25.85|24.45|25.84|24.44|25.86|24.46|25.84|24.44|26
1697499600000|2023-10-16 23:40:00|25.85|24.45|25.85|24.45|25.86|24.46|25.84|24.44|15
1697499900000|2023-10-16 23:45:00|25.86|24.46|25.83|24.43|25.87|24.47|25.83|24.43|19
1697500200000|2023-10-16 23:50:00|25.84|24.44|25.83|24.43|25.84|24.44|25.83|24.43|4
1697500500000|2023-10-16 23:55:00|25.84|24.44|25.84|24.44|25.84|24.44|25.82|24.42|11
1697500800000|2023-10-17 00:00:00|25.83|24.43|25.83|24.43|25.84|24.44|25.82|24.42|7
1697501100000|2023-10-17 00:05:00|25.84|24.44|25.81|24.41|25.84|24.44|25.8|24.4|38
1697501400000|2023-10-17 00:10:00|25.8|24.4|25.82|24.42|25.84|24.44|25.8|24.4|29
1697501700000|2023-10-17 00:15:00|25.81|24.41|25.8|24.4|25.81|24.41|25.79|24.39|11
1697502000000|2023-10-17 00:20:00|25.81|24.41|25.82|24.42|25.83|24.43|25.81|24.41|6
1697502300000|2023-10-17 00:25:00|25.83|24.43|25.79|24.39|25.84|24.44|25.77|24.37|18
1697502600000|2023-10-17 00:30:00|25.78|24.38|25.83|24.43|25.83|24.43|25.78|24.38|14
1697502900000|2023-10-17 00:35:00|25.84|24.44|25.8|24.4|25.84|24.44|25.8|24.4|7
1697503200000|2023-10-17 00:40:00|25.81|24.41|25.79|24.39|25.81|24.41|25.79|24.39|5
1697503500000|2023-10-17 00:45:00|25.8|24.4|25.79|24.39|25.81|24.41|25.78|24.38|10
1697503800000|2023-10-17 00:50:00|25.78|24.38|25.77|24.37|25.79|24.39|25.77|24.37|16
1697504100000|2023-10-17 00:55:00|25.76|24.36|25.77|24.37|25.78|24.38|25.75|24.35|18
1697504400000|2023-10-17 01:00:00|25.78|24.38|25.78|24.38|25.78|24.38|25.77|24.37|5
1697504700000|2023-10-17 01:05:00|25.8|24.4|25.82|24.42|25.82|24.42|25.8|24.4|5
1697505000000|2023-10-17 01:10:00|25.83|24.43|25.83|24.43|25.84|24.44|25.83|24.43|3
1697505300000|2023-10-17 01:15:00|25.84|24.44|25.81|24.41|25.84|24.44|25.81|24.41|6
1697505600000|2023-10-17 01:20:00|25.82|24.42|25.82|24.42|25.82|24.42|25.81|24.41|3
1697505900000|2023-10-17 01:25:00|25.83|24.43|25.83|24.43|25.83|24.43|25.83|24.43|1
1697506200000|2023-10-17 01:30:00|25.82|24.42|25.81|24.41|25.82|24.42|25.81|24.41|2
1697506500000|2023-10-17 01:35:00|25.8|24.4|25.79|24.39|25.8|24.4|25.79|24.39|2
1697506800000|2023-10-17 01:40:00|25.8|24.4|25.82|24.42|25.85|24.45|25.79|24.39|19
1697507100000|2023-10-17 01:45:00|25.83|24.43|25.81|24.41|25.83|24.43|25.81|24.41|5
1697507400000|2023-10-17 01:50:00|25.8|24.4|25.79|24.39|25.8|24.4|25.79|24.39|2
1697507700000|2023-10-17 01:55:00|25.78|24.38|25.78|24.38|25.79|24.39|25.78|24.38|3
1697508000000|2023-10-17 02:00:00|25.77|24.37|25.77|24.37|25.77|24.37|25.77|24.37|1
1697508300000|2023-10-17 02:05:00|25.76|24.36|25.76|24.36|25.77|24.37|25.76|24.36|3
1697508600000|2023-10-17 02:10:00|25.77|24.37|25.76|24.36|25.77|24.37|25.76|24.36|16
1697508900000|2023-10-17 02:15:00|25.75|24.35|25.75|24.35|25.76|24.36|25.75|24.35|5
1697509200000|2023-10-17 02:20:00|25.74|24.34|25.71|24.31|25.74|24.34|25.71|24.31|10
1697509500000|2023-10-17 02:25:00|25.72|24.32|25.74|24.34|25.74|24.34|25.72|24.32|19
1697509800000|2023-10-17 02:30:00|25.73|24.33|25.75|24.35|25.75|24.35|25.73|24.33|7
1697510100000|2023-10-17 02:35:00|25.76|24.36|25.76|24.36|25.77|24.37|25.76|24.36|7
1697510700000|2023-10-17 02:45:00|25.75|24.35|25.77|24.37|25.77|24.37|25.75|24.35|3
1697511000000|2023-10-17 02:50:00|25.76|24.36|25.77|24.37|25.77|24.37|25.76|24.36|2
1697511600000|2023-10-17 03:00:00|25.76|24.36|25.76|24.36|25.77|24.37|25.76|24.36|5
1697512200000|2023-10-17 03:10:00|25.75|24.35|25.76|24.36|25.76|24.36|25.75|24.35|2
1697512500000|2023-10-17 03:15:00|25.75|24.35|25.72|24.32|25.75|24.35|25.72|24.32|6
1697512800000|2023-10-17 03:20:00|25.73|24.33|25.73|24.33|25.74|24.34|25.73|24.33|3
1697513100000|2023-10-17 03:25:00|25.72|24.32|25.71|24.31|25.72|24.32|25.71|24.31|2
1697513700000|2023-10-17 03:35:00|25.72|24.32|25.72|24.32|25.72|24.32|25.72|24.32|1
1697514000000|2023-10-17 03:40:00|25.73|24.33|25.75|24.35|25.75|24.35|25.73|24.33|3
1697514300000|2023-10-17 03:45:00|25.74|24.34|25.72|24.32|25.74|24.34|25.72|24.32|3
1697514600000|2023-10-17 03:50:00|25.71|24.31|25.7|24.3|25.71|24.31|25.7|24.3|2
1697515200000|2023-10-17 04:00:00|25.69|24.29|25.68|24.28|25.69|24.29|25.66|24.26|17
1697515500000|2023-10-17 04:05:00|25.67|24.27|25.68|24.28|25.68|24.28|25.66|24.26|32
1697515800000|2023-10-17 04:10:00|25.67|24.27|25.69|24.29|25.7|24.3|25.67|24.27|27
1697516100000|2023-10-17 04:15:00|25.7|24.3|25.71|24.31|25.71|24.31|25.7|24.3|10
1697516400000|2023-10-17 04:20:00|25.72|24.32|25.71|24.31|25.72|24.32|25.71|24.31|2
1697516700000|2023-10-17 04:25:00|25.72|24.32|25.72|24.32|25.72|24.32|25.71|24.31|3
1697517000000|2023-10-17 04:30:00|25.73|24.33|25.73|24.33|25.73|24.33|25.73|24.33|1
1697517300000|2023-10-17 04:35:00|25.74|24.34|25.73|24.33|25.74|24.34|25.73|24.33|8
1697517600000|2023-10-17 04:40:00|25.74|24.34|25.74|24.34|25.74|24.34|25.74|24.34|1
1697517900000|2023-10-17 04:45:00|25.75|24.35|25.73|24.33|25.75|24.35|25.73|24.33|11
1697518200000|2023-10-17 04:50:00|25.72|24.32|25.74|24.34|25.74|24.34|25.72|24.32|31
1697518500000|2023-10-17 04:55:00|25.73|24.33|25.73|24.33|25.74|24.34|25.71|24.31|7
1697518800000|2023-10-17 05:00:00|25.74|24.34|25.74|24.34|25.74|24.34|25.73|24.33|5
1697519100000|2023-10-17 05:05:00|25.75|24.35|25.75|24.35|25.75|24.35|25.74|24.34|9
1697519400000|2023-10-17 05:10:00|25.73|24.33|25.72|24.32|25.73|24.33|25.72|24.32|6
1697519700000|2023-10-17 05:15:00|25.73|24.33|25.73|24.33|25.73|24.33|25.72|24.32|3
1697520000000|2023-10-17 05:20:00|25.72|24.32|25.72|24.32|25.72|24.32|25.72|24.32|1
1697520300000|2023-10-17 05:25:00|25.73|24.33|25.73|24.33|25.73|24.33|25.73|24.33|1
1697520600000|2023-10-17 05:30:00|25.74|24.34|25.7|24.3|25.74|24.34|25.7|24.3|5
1697520900000|2023-10-17 05:35:00|25.69|24.29|25.7|24.3|25.71|24.31|25.69|24.29|28
1697521200000|2023-10-17 05:40:00|25.69|24.29|25.69|24.29|25.69|24.29|25.69|24.29|1
1697521500000|2023-10-17 05:45:00|25.7|24.3|25.69|24.29|25.7|24.3|25.69|24.29|42
1697521800000|2023-10-17 05:50:00|25.68|24.28|25.7|24.3|25.7|24.3|25.68|24.28|29
1697522100000|2023-10-17 05:55:00|25.71|24.31|25.71|24.31|25.71|24.31|25.71|24.31|1
1697522400000|2023-10-17 06:00:00|25.7|24.3|25.68|24.28|25.7|24.3|25.68|24.28|3
1697522700000|2023-10-17 06:05:00|25.67|24.27|25.66|24.26|25.67|24.27|25.66|24.26|4
1697523000000|2023-10-17 06:10:00|25.68|24.28|25.69|24.29|25.7|24.3|25.68|24.28|3
1697523300000|2023-10-17 06:15:00|25.7|24.3|25.72|24.32|25.72|24.32|25.7|24.3|3
1697523600000|2023-10-17 06:20:00|25.71|24.31|25.72|24.32|25.72|24.32|25.7|24.3|4
1697523900000|2023-10-17 06:25:00|25.71|24.31|25.68|24.28|25.71|24.31|25.68|24.28|18
1697524200000|2023-10-17 06:30:00|25.69|24.29|25.7|24.3|25.7|24.3|25.69|24.29|6
1697524500000|2023-10-17 06:35:00|25.69|24.29|25.69|24.29|25.69|24.29|25.69|24.29|1
1697524800000|2023-10-17 06:40:00|25.7|24.3|25.7|24.3|25.7|24.3|25.69|24.29|9
1697525100000|2023-10-17 06:45:00|25.69|24.29|25.67|24.27|25.69|24.29|25.67|24.27|5
1697525400000|2023-10-17 06:50:00|25.66|24.26|25.66|24.26|25.67|24.27|25.66|24.26|5
1697525700000|2023-10-17 06:55:00|25.67|24.27|25.69|24.29|25.69|24.29|25.66|24.26|17
1697526000000|2023-10-17 07:00:00|25.7|24.3|25.69|24.29|25.7|24.3|25.68|24.28|6
1697526300000|2023-10-17 07:05:00|25.7|24.3|25.71|24.31|25.71|24.31|25.7|24.3|2
1697526900000|2023-10-17 07:15:00|25.7|24.3|25.71|24.31|25.71|24.31|25.7|24.3|2
1697527200000|2023-10-17 07:20:00|25.7|24.3|25.7|24.3|25.7|24.3|25.7|24.3|1
1697527500000|2023-10-17 07:25:00|25.69|24.29|25.68|24.28|25.69|24.29|25.68|24.28|4
1697527800000|2023-10-17 07:30:00|25.67|24.27|25.69|24.29|25.69|24.29|25.67|24.27|5
1697528100000|2023-10-17 07:35:00|25.7|24.3|25.7|24.3|25.7|24.3|25.69|24.29|3
1697528400000|2023-10-17 07:40:00|25.71|24.31|25.73|24.33|25.73|24.33|25.71|24.31|5
1697528700000|2023-10-17 07:45:00|25.74|24.34|25.75|24.35|25.75|24.35|25.74|24.34|6
1697529000000|2023-10-17 07:50:00|25.76|24.36|25.76|24.36|25.76|24.36|25.75|24.35|7
1697529300000|2023-10-17 07:55:00|25.77|24.37|25.76|24.36|25.77|24.37|25.76|24.36|14
1697529600000|2023-10-17 08:00:00|25.77|24.37|25.77|24.37|25.77|24.37|25.75|24.35|27
1697529900000|2023-10-17 08:05:00|25.78|24.38|25.81|24.41|25.81|24.41|25.77|24.37|14
1697530200000|2023-10-17 08:10:00|25.8|24.4|25.79|24.39|25.8|24.4|25.78|24.38|4
1697530500000|2023-10-17 08:15:00|25.8|24.4|25.78|24.38|25.8|24.4|25.78|24.38|3
1697530800000|2023-10-17 08:20:00|25.77|24.37|25.76|24.36|25.77|24.37|25.76|24.36|2
1697531100000|2023-10-17 08:25:00|25.77|24.37|25.77|24.37|25.77|24.37|25.76|24.36|9
1697531400000|2023-10-17 08:30:00|25.78|24.38|25.76|24.36|25.79|24.39|25.76|24.36|7
1697531700000|2023-10-17 08:35:00|25.77|24.37|25.79|24.39|25.79|24.39|25.77|24.37|27
1697532000000|2023-10-17 08:40:00|25.78|24.38|25.78|24.38|25.79|24.39|25.77|24.37|5
1697532300000|2023-10-17 08:45:00|25.79|24.39|25.82|24.42|25.82|24.42|25.79|24.39|4
1697532600000|2023-10-17 08:50:00|25.81|24.41|25.81|24.41|25.83|24.43|25.8|24.4|9
1697532900000|2023-10-17 08:55:00|25.8|24.4|25.81|24.41|25.82|24.42|25.8|24.4|12
1697533200000|2023-10-17 09:00:00|25.8|24.4|25.8|24.4|25.82|24.42|25.8|24.4|7
1697533500000|2023-10-17 09:05:00|25.79|24.39|25.78|24.38|25.79|24.39|25.78|24.38|2
1697533800000|2023-10-17 09:10:00|25.79|24.39|25.79|24.39|25.79|24.39|25.79|24.39|1
1697534100000|2023-10-17 09:15:00|25.78|24.38|25.76|24.36|25.78|24.38|25.76|24.36|3
1697534400000|2023-10-17 09:20:00|25.77|24.37|25.77|24.37|25.77|24.37|25.77|24.37|1
1697534700000|2023-10-17 09:25:00|25.76|24.36|25.76|24.36|25.76|24.36|25.76|24.36|1
1697535000000|2023-10-17 09:30:00|25.77|24.37|25.78|24.38|25.78|24.38|25.77|24.37|2
1697535300000|2023-10-17 09:35:00|25.79|24.39|25.79|24.39|25.8|24.4|25.78|24.38|29
1697535900000|2023-10-17 09:45:00|25.78|24.38|25.81|24.41|25.81|24.41|25.78|24.38|16
1697536200000|2023-10-17 09:50:00|25.82|24.42|25.83|24.43|25.83|24.43|25.82|24.42|2
1697536500000|2023-10-17 09:55:00|25.84|24.44|25.82|24.42|25.85|24.45|25.82|24.42|5
1697536800000|2023-10-17 10:00:00|25.83|24.43|25.83|24.43|25.84|24.44|25.82|24.42|15
1697537100000|2023-10-17 10:05:00|25.84|24.44|25.83|24.43|25.84|24.44|25.83|24.43|2
1697537400000|2023-10-17 10:10:00|25.82|24.42|25.83|24.43|25.83|24.43|25.82|24.42|6
1697537700000|2023-10-17 10:15:00|25.84|24.44|25.85|24.45|25.86|24.46|25.83|24.43|8
1697538000000|2023-10-17 10:20:00|25.86|24.46|25.83|24.43|25.87|24.47|25.83|24.43|58
1697538300000|2023-10-17 10:25:00|25.84|24.44|25.81|24.41|25.84|24.44|25.81|24.41|16
1697538600000|2023-10-17 10:30:00|25.8|24.4|25.78|24.38|25.8|24.4|25.77|24.37|11
1697538900000|2023-10-17 10:35:00|25.79|24.39|25.78|24.38|25.8|24.4|25.77|24.37|28
1697539200000|2023-10-17 10:40:00|25.79|24.39|25.81|24.41|25.81|24.41|25.79|24.39|5
1697539500000|2023-10-17 10:45:00|25.82|24.42|25.87|24.47|25.88|24.48|25.82|24.42|12
1697539800000|2023-10-17 10:50:00|25.88|24.48|25.87|24.47|25.89|24.49|25.87|24.47|6
1697540100000|2023-10-17 10:55:00|25.86|24.46|25.86|24.46|25.86|24.46|25.83|24.43|7
1697540400000|2023-10-17 11:00:00|25.87|24.47|25.84|24.44|25.87|24.47|25.84|24.44|8
1697540700000|2023-10-17 11:05:00|25.83|24.43|25.85|24.45|25.86|24.46|25.81|24.41|21
1697541000000|2023-10-17 11:10:00|25.84|24.44|25.83|24.43|25.84|24.44|25.82|24.42|4
1697541300000|2023-10-17 11:15:00|25.82|24.42|25.82|24.42|25.83|24.43|25.82|24.42|3
1697541600000|2023-10-17 11:20:00|25.83|24.43|25.82|24.42|25.83|24.43|25.82|24.42|2
1697541900000|2023-10-17 11:25:00|25.81|24.41|25.81|24.41|25.82|24.42|25.81|24.41|3
1697542200000|2023-10-17 11:30:00|25.82|24.42|25.82|24.42|25.83|24.43|25.82|24.42|3
1697542500000|2023-10-17 11:35:00|25.83|24.43|25.83|24.43|25.84|24.44|25.83|24.43|23
1697542800000|2023-10-17 11:40:00|25.82|24.42|25.82|24.42|25.83|24.43|25.82|24.42|3
1697543100000|2023-10-17 11:45:00|25.83|24.43|25.83|24.43|25.83|24.43|25.82|24.42|3
1697543400000|2023-10-17 11:50:00|25.82|24.42|25.82|24.42|25.82|24.42|25.8|24.4|5
1697543700000|2023-10-17 11:55:00|25.83|24.43|25.8|24.4|25.83|24.43|25.8|24.4|4
1697544000000|2023-10-17 12:00:00|25.79|24.39|25.81|24.41|25.81|24.41|25.79|24.39|3
1697544300000|2023-10-17 12:05:00|25.8|24.4|25.78|24.38|25.8|24.4|25.76|24.36|13
1697544600000|2023-10-17 12:10:00|25.77|24.37|25.74|24.34|25.77|24.37|25.74|24.34|14
1697544900000|2023-10-17 12:15:00|25.75|24.35|25.75|24.35|25.76|24.36|25.75|24.35|3
1697545200000|2023-10-17 12:20:00|25.76|24.36|25.76|24.36|25.76|24.36|25.76|24.36|1
1697545500000|2023-10-17 12:25:00|25.75|24.35|25.22|24.82|25.75|24.82|25.22|24.32|9
1697545800000|2023-10-17 12:30:00|25.21|24.81|25.71|24.31|25.72|24.83|25.21|24.29|34
1697546100000|2023-10-17 12:35:00|25.7|24.3|25.66|24.26|25.7|24.3|25.64|24.24|14
1697546400000|2023-10-17 12:40:00|25.65|24.25|25.65|24.25|25.68|24.28|25.65|24.25|15
1697546700000|2023-10-17 12:45:00|25.64|24.24|25.67|24.27|25.68|24.28|25.64|24.24|16
1697547000000|2023-10-17 12:50:00|25.66|24.26|25.64|24.24|25.66|24.26|25.64|24.24|3
1697547300000|2023-10-17 12:55:00|25.63|24.23|25.56|24.16|25.64|24.24|25.56|24.16|40
1697547600000|2023-10-17 13:00:00|25.57|24.17|25.56|24.16|25.58|24.18|25.52|24.12|29
1697547900000|2023-10-17 13:05:00|25.57|24.17|25.58|24.18|25.59|24.19|25.55|24.15|14
1697548500000|2023-10-17 13:15:00|25.61|24.21|25.62|24.22|25.62|24.22|25.6|24.2|44
1697548800000|2023-10-17 13:20:00|25.61|24.21|25.58|24.18|25.61|24.21|25.58|24.18|32
1697549100000|2023-10-17 13:25:00|25.57|24.17|25.53|24.13|25.58|24.18|25.53|24.13|9
1697549400000|2023-10-17 13:30:00|25.54|24.14|25.51|24.11|25.54|24.14|25.5|24.1|10
1697549700000|2023-10-17 13:35:00|25.5|24.1|25.51|24.11|25.52|24.12|25.49|24.09|58
1697550000000|2023-10-17 13:40:00|25.5|24.1|25.47|24.07|25.5|24.1|25.47|24.07|26
1697550300000|2023-10-17 13:45:00|25.4|24|25.33|23.93|25.4|24|25.3|23.9|19
1697550600000|2023-10-17 13:50:00|25.32|23.92|25.35|23.95|25.36|23.96|25.32|23.92|62
1697550900000|2023-10-17 13:55:00|25.34|23.94|25.34|23.94|25.36|23.96|25.33|23.93|31
1697551200000|2023-10-17 14:00:00|25.33|23.93|25.36|23.96|25.36|23.96|25.33|23.93|4
1697551500000|2023-10-17 14:05:00|25.35|23.95|25.4|24|25.4|24|25.34|23.94|20
1697551800000|2023-10-17 14:10:00|25.39|23.99|25.4|24|25.4|24|25.36|23.96|22
1697552100000|2023-10-17 14:15:00|25.42|24.02|25.4|24|25.42|24.02|25.37|23.97|19
1697552400000|2023-10-17 14:20:00|25.39|23.99|25.37|23.97|25.4|24|25.36|23.96|49
1697552700000|2023-10-17 14:25:00|25.38|23.98|25.35|23.95|25.38|23.98|25.34|23.94|14
1697553000000|2023-10-17 14:30:00|25.34|23.94|25.37|23.97|25.38|23.98|25.32|23.92|38
1697553300000|2023-10-17 14:35:00|25.38|23.98|25.41|24.01|25.41|24.01|25.36|23.96|18
1697553600000|2023-10-17 14:40:00|25.42|24.02|25.38|23.98|25.43|24.03|25.37|23.97|13
1697553900000|2023-10-17 14:45:00|25.39|23.99|25.41|24.01|25.42|24.02|25.39|23.99|17
1697554200000|2023-10-17 14:50:00|25.4|24|25.43|24.03|25.44|24.04|25.4|24|20
1697554500000|2023-10-17 14:55:00|25.44|24.04|25.44|24.04|25.45|24.05|25.44|24.04|31
1697554800000|2023-10-17 15:00:00|25.43|24.03|25.45|24.05|25.45|24.05|25.42|24.02|37
1697555100000|2023-10-17 15:05:00|25.44|24.04|25.46|24.06|25.48|24.08|25.44|24.04|17
1697555400000|2023-10-17 15:10:00|25.47|24.07|25.48|24.08|25.48|24.08|25.45|24.05|8
1697555700000|2023-10-17 15:15:00|25.47|24.07|25.46|24.06|25.47|24.07|25.44|24.04|10
1697556000000|2023-10-17 15:20:00|25.47|24.07|25.5|24.1|25.5|24.1|25.47|24.07|26
1697556300000|2023-10-17 15:25:00|25.49|24.09|25.46|24.06|25.5|24.1|25.46|24.06|22
1697556600000|2023-10-17 15:30:00|25.47|24.07|25.48|24.08|25.48|24.08|25.45|24.05|16
1697556900000|2023-10-17 15:35:00|25.49|24.09|25.52|24.12|25.52|24.12|25.49|24.09|6
1697557200000|2023-10-17 15:40:00|25.51|24.11|25.48|24.08|25.51|24.11|25.48|24.08|4
1697557500000|2023-10-17 15:45:00|25.49|24.09|25.47|24.07|25.49|24.09|25.47|24.07|3
1697557800000|2023-10-17 15:50:00|25.46|24.06|25.45|24.05|25.46|24.06|25.45|24.05|2
1697558100000|2023-10-17 15:55:00|25.44|24.04|25.44|24.04|25.44|24.04|25.44|24.04|1
1697558400000|2023-10-17 16:00:00|25.43|24.03|25.45|24.05|25.45|24.05|25.43|24.03|7
1697558700000|2023-10-17 16:05:00|25.44|24.04|25.44|24.04|25.44|24.04|25.43|24.03|3
1697559000000|2023-10-17 16:10:00|25.45|24.05|25.44|24.04|25.45|24.05|25.44|24.04|4
1697559300000|2023-10-17 16:15:00|25.42|24.02|25.45|24.05|25.45|24.05|25.42|24.02|8
1697559600000|2023-10-17 16:20:00|25.46|24.06|25.46|24.06|25.48|24.08|25.45|24.05|31
1697559900000|2023-10-17 16:25:00|25.47|24.07|25.45|24.05|25.47|24.07|25.45|24.05|19
1697560200000|2023-10-17 16:30:00|25.44|24.04|25.43|24.03|25.45|24.05|25.43|24.03|8
1697560500000|2023-10-17 16:35:00|25.42|24.02|25.44|24.04|25.45|24.05|25.42|24.02|9
1697561100000|2023-10-17 16:45:00|25.43|24.03|25.43|24.03|25.43|24.03|25.43|24.03|1
1697561400000|2023-10-17 16:50:00|25.42|24.02|25.44|24.04|25.45|24.05|25.42|24.02|7
1697561700000|2023-10-17 16:55:00|25.43|24.03|25.44|24.04|25.44|24.04|25.43|24.03|2
1697562000000|2023-10-17 17:00:00|25.43|24.03|25.39|23.99|25.44|24.04|25.39|23.99|9
1697562300000|2023-10-17 17:05:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|4
1697562600000|2023-10-17 17:10:00|25.42|24.02|25.43|24.03|25.44|24.04|25.42|24.02|4
1697562900000|2023-10-17 17:15:00|25.42|24.02|25.39|23.99|25.42|24.02|25.37|23.97|15
1697563200000|2023-10-17 17:20:00|25.4|24|25.4|24|25.4|24|25.39|23.99|13
1697563500000|2023-10-17 17:25:00|25.39|23.99|25.39|23.99|25.39|23.99|25.38|23.98|3
1697563800000|2023-10-17 17:30:00|25.38|23.98|25.37|23.97|25.39|23.99|25.37|23.97|4
1697564100000|2023-10-17 17:35:00|25.36|23.96|25.36|23.96|25.36|23.96|25.36|23.96|1
1697564400000|2023-10-17 17:40:00|25.35|23.95|25.37|23.97|25.37|23.97|25.34|23.94|5
1697564700000|2023-10-17 17:45:00|25.36|23.96|25.39|23.99|25.39|23.99|25.35|23.95|6
1697565000000|2023-10-17 17:50:00|25.4|24|25.4|24|25.42|24.02|25.4|24|5
1697565300000|2023-10-17 17:55:00|25.41|24.01|25.41|24.01|25.42|24.02|25.41|24.01|3
1697565600000|2023-10-17 18:00:00|25.42|24.02|25.39|23.99|25.42|24.02|25.39|23.99|6
1697565900000|2023-10-17 18:05:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|2
1697566200000|2023-10-17 18:10:00|25.4|24|25.4|24|25.4|24|25.4|24|1
1697566500000|2023-10-17 18:15:00|25.41|24.01|25.42|24.02|25.43|24.03|25.41|24.01|4
1697566800000|2023-10-17 18:20:00|25.41|24.01|25.4|24|25.42|24.02|25.4|24|4
1697567100000|2023-10-17 18:25:00|25.39|23.99|25.4|24|25.4|24|25.39|23.99|2
1697567400000|2023-10-17 18:30:00|25.41|24.01|25.4|24|25.41|24.01|25.4|24|2
1697567700000|2023-10-17 18:35:00|25.41|24.01|25.41|24.01|25.41|24.01|25.41|24.01|1
1697568000000|2023-10-17 18:40:00|25.4|24|25.41|24.01|25.41|24.01|25.4|24|2
1697568300000|2023-10-17 18:45:00|25.4|24|25.42|24.02|25.42|24.02|25.4|24|3
1697568600000|2023-10-17 18:50:00|25.41|24.01|25.31|23.91|25.42|24.02|25.26|23.86|37
1697568900000|2023-10-17 18:55:00|25.3|23.9|25.29|23.89|25.31|23.91|25.28|23.88|12
1697569200000|2023-10-17 19:00:00|25.3|23.9|25.31|23.91|25.31|23.91|25.28|23.88|8
1697569500000|2023-10-17 19:05:00|25.32|23.92|25.33|23.93|25.34|23.94|25.3|23.9|30
1697569800000|2023-10-17 19:10:00|25.34|23.94|25.35|23.95|25.35|23.95|25.34|23.94|2
1697570100000|2023-10-17 19:15:00|25.36|23.96|25.36|23.96|25.37|23.97|25.36|23.96|5
1697570400000|2023-10-17 19:20:00|25.37|23.97|25.35|23.95|25.37|23.97|25.35|23.95|13
1697570700000|2023-10-17 19:25:00|25.36|23.96|25.35|23.95|25.36|23.96|25.35|23.95|2
1697571000000|2023-10-17 19:30:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|4
1697571300000|2023-10-17 19:35:00|25.38|23.98|25.38|23.98|25.39|23.99|25.38|23.98|3
1697571600000|2023-10-17 19:40:00|25.37|23.97|25.37|23.97|25.38|23.98|25.36|23.96|5
1697571900000|2023-10-17 19:45:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|2
1697572200000|2023-10-17 19:50:00|25.38|23.98|25.38|23.98|25.38|23.98|25.36|23.96|5
1697572500000|2023-10-17 19:55:00|25.39|23.99|25.38|23.98|25.39|23.99|25.38|23.98|2
1697572800000|2023-10-17 20:00:00|25.39|23.99|25.37|23.97|25.39|23.99|25.37|23.97|7
1697573100000|2023-10-17 20:05:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|2
1697573400000|2023-10-17 20:10:00|25.36|23.96|25.34|23.94|25.36|23.96|25.34|23.94|5
1697573700000|2023-10-17 20:15:00|25.33|23.93|25.33|23.93|25.33|23.93|25.32|23.92|3
1697574000000|2023-10-17 20:20:00|25.34|23.94|25.35|23.95|25.35|23.95|25.34|23.94|2
1697574300000|2023-10-17 20:25:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|2
1697574600000|2023-10-17 20:30:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|2
1697574900000|2023-10-17 20:35:00|25.36|23.96|25.36|23.96|25.36|23.96|25.36|23.96|1
1697575200000|2023-10-17 20:40:00|25.37|23.97|25.37|23.97|25.37|23.97|25.37|23.97|1
1697575500000|2023-10-17 20:45:00|25.36|23.96|25.35|23.95|25.36|23.96|25.35|23.95|2
1697575800000|2023-10-17 20:50:00|25.34|23.94|25.32|23.92|25.35|23.95|25.32|23.92|15
1697576100000|2023-10-17 20:55:00|25.33|23.93|25.31|23.91|25.33|23.93|25.3|23.9|27
1697576400000|2023-10-17 21:00:00|25.32|23.92|25.32|23.92|25.32|23.92|25.3|23.9|13
1697576700000|2023-10-17 21:05:00|25.33|23.93|25.35|23.95|25.35|23.95|25.33|23.93|9
1697577000000|2023-10-17 21:10:00|25.36|23.96|25.36|23.96|25.36|23.96|25.35|23.95|7
1697577300000|2023-10-17 21:15:00|25.37|23.97|25.38|23.98|25.38|23.98|25.37|23.97|4
1697577600000|2023-10-17 21:20:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697577900000|2023-10-17 21:25:00|25.38|23.98|25.38|23.98|25.39|23.99|25.38|23.98|3
1697578200000|2023-10-17 21:30:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|2
1697578500000|2023-10-17 21:35:00|25.35|23.95|25.33|23.93|25.35|23.95|25.33|23.93|3
1697578800000|2023-10-17 21:40:00|25.32|23.92|25.35|23.95|25.35|23.95|25.32|23.92|6
1697579100000|2023-10-17 21:45:00|25.34|23.94|25.34|23.94|25.34|23.94|25.34|23.94|1
1697579700000|2023-10-17 21:55:00|25.33|23.93|25.33|23.93|25.33|23.93|25.33|23.93|1
1697580000000|2023-10-17 22:00:00|25.32|23.92|25.33|23.93|25.33|23.93|25.3|23.9|24
1697580300000|2023-10-17 22:05:00|25.32|23.92|25.32|23.92|25.33|23.93|25.32|23.92|3
1697580600000|2023-10-17 22:10:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|2
1697580900000|2023-10-17 22:15:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|12
1697581500000|2023-10-17 22:25:00|25.33|23.93|25.36|23.96|25.36|23.96|25.33|23.93|6
1697581800000|2023-10-17 22:30:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|2
1697582100000|2023-10-17 22:35:00|25.35|23.95|25.35|23.95|25.35|23.95|25.35|23.95|1
1697582400000|2023-10-17 22:40:00|25.34|23.94|25.32|23.92|25.34|23.94|25.32|23.92|3
1697582700000|2023-10-17 22:45:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|2
1697583000000|2023-10-17 22:50:00|25.33|23.93|25.33|23.93|25.33|23.93|25.33|23.93|1
1697583300000|2023-10-17 22:55:00|25.34|23.94|25.37|23.97|25.37|23.97|25.34|23.94|4
1697583600000|2023-10-17 23:00:00|25.36|23.96|25.34|23.94|25.36|23.96|25.34|23.94|3
1697583900000|2023-10-17 23:05:00|25.35|23.95|25.38|23.98|25.38|23.98|25.35|23.95|4
1697584200000|2023-10-17 23:10:00|25.39|23.99|25.38|23.98|25.39|23.99|25.38|23.98|2
1697584500000|2023-10-17 23:15:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697584800000|2023-10-17 23:20:00|25.38|23.98|25.38|23.98|25.38|23.98|25.38|23.98|1
1697585100000|2023-10-17 23:25:00|25.39|23.99|25.39|23.99|25.39|23.99|25.38|23.98|3
1697585400000|2023-10-17 23:30:00|25.38|23.98|25.38|23.98|25.38|23.98|25.38|23.98|1
1697585700000|2023-10-17 23:35:00|25.37|23.97|25.36|23.96|25.37|23.97|25.34|23.94|5
1697586000000|2023-10-17 23:40:00|25.37|23.97|25.37|23.97|25.37|23.97|25.36|23.96|3
1697586300000|2023-10-17 23:45:00|25.36|23.96|25.34|23.94|25.36|23.96|25.34|23.94|3
1697586600000|2023-10-17 23:50:00|25.35|23.95|25.35|23.95|25.35|23.95|25.35|23.95|1
1697586900000|2023-10-17 23:55:00|25.34|23.94|25.34|23.94|25.35|23.95|25.34|23.94|3
1697587200000|2023-10-18 00:00:00|25.33|23.93|25.33|23.93|25.33|23.93|25.31|23.91|9
1697587500000|2023-10-18 00:05:00|25.32|23.92|25.32|23.92|25.33|23.93|25.31|23.91|5
1697587800000|2023-10-18 00:10:00|25.33|23.93|25.29|23.89|25.33|23.93|25.28|23.88|9
1697588100000|2023-10-18 00:15:00|25.3|23.9|25.3|23.9|25.31|23.91|25.29|23.89|15
1697588400000|2023-10-18 00:20:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|2
1697588700000|2023-10-18 00:25:00|25.28|23.88|25.29|23.89|25.29|23.89|25.27|23.87|10
1697589000000|2023-10-18 00:30:00|25.28|23.88|25.27|23.87|25.29|23.89|25.27|23.87|6
1697589300000|2023-10-18 00:35:00|25.26|23.86|25.25|23.85|25.27|23.87|25.24|23.84|10
1697589600000|2023-10-18 00:40:00|25.24|23.84|25.25|23.85|25.25|23.85|25.24|23.84|2
1697589900000|2023-10-18 00:45:00|25.26|23.86|25.27|23.87|25.27|23.87|25.25|23.85|6
1697590200000|2023-10-18 00:50:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|2
1697590500000|2023-10-18 00:55:00|25.3|23.9|25.3|23.9|25.3|23.9|25.29|23.89|3
1697590800000|2023-10-18 01:00:00|25.29|23.89|25.29|23.89|25.29|23.89|25.29|23.89|1
1697591100000|2023-10-18 01:05:00|25.28|23.88|25.32|23.92|25.33|23.93|25.28|23.88|27
1697591400000|2023-10-18 01:10:00|25.33|23.93|25.33|23.93|25.34|23.94|25.33|23.93|5
1697591700000|2023-10-18 01:15:00|25.34|23.94|25.28|23.88|25.34|23.94|25.28|23.88|7
1697592000000|2023-10-18 01:20:00|25.27|23.87|25.27|23.87|25.28|23.88|25.26|23.86|15
1697592300000|2023-10-18 01:25:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|22
1697592600000|2023-10-18 01:30:00|25.26|23.86|25.26|23.86|25.27|23.87|25.26|23.86|7
1697592900000|2023-10-18 01:35:00|25.27|23.87|25.27|23.87|25.28|23.88|25.27|23.87|3
1697593200000|2023-10-18 01:40:00|25.26|23.86|25.25|23.85|25.26|23.86|25.25|23.85|2
1697593500000|2023-10-18 01:45:00|25.26|23.86|25.26|23.86|25.26|23.86|25.26|23.86|1
1697593800000|2023-10-18 01:50:00|25.25|23.85|25.25|23.85|25.25|23.85|25.25|23.85|1
1697594100000|2023-10-18 01:55:00|25.24|23.84|25.24|23.84|25.25|23.85|25.24|23.84|5
1697594400000|2023-10-18 02:00:00|25.25|23.85|25.26|23.86|25.26|23.86|25.24|23.84|6
1697594700000|2023-10-18 02:05:00|25.25|23.85|25.23|23.83|25.25|23.85|25.23|23.83|5
1697595000000|2023-10-18 02:10:00|25.22|23.82|25.21|23.81|25.22|23.82|25.2|23.8|38
1697595300000|2023-10-18 02:15:00|25.2|23.8|25.22|23.82|25.23|23.83|25.18|23.78|67
1697595600000|2023-10-18 02:20:00|25.24|23.84|25.26|23.86|25.26|23.86|25.24|23.84|9
1697595900000|2023-10-18 02:25:00|25.27|23.87|25.3|23.9|25.3|23.9|25.27|23.87|10
1697596200000|2023-10-18 02:30:00|25.29|23.89|25.29|23.89|25.3|23.9|25.27|23.87|9
1697596500000|2023-10-18 02:35:00|25.28|23.88|25.29|23.89|25.3|23.9|25.28|23.88|6
1697596800000|2023-10-18 02:40:00|25.28|23.88|25.26|23.86|25.29|23.89|25.26|23.86|9
1697597100000|2023-10-18 02:45:00|25.27|23.87|25.27|23.87|25.29|23.89|25.27|23.87|5
1697597400000|2023-10-18 02:50:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|2
1697597700000|2023-10-18 02:55:00|25.28|23.88|25.28|23.88|25.28|23.88|25.28|23.88|1
1697598000000|2023-10-18 03:00:00|25.29|23.89|25.29|23.89|25.3|23.9|25.29|23.89|5
1697598600000|2023-10-18 03:10:00|25.3|23.9|25.27|23.87|25.3|23.9|25.27|23.87|4
1697598900000|2023-10-18 03:15:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|16
1697599200000|2023-10-18 03:20:00|25.26|23.86|25.26|23.86|25.27|23.87|25.26|23.86|65
1697599500000|2023-10-18 03:25:00|25.27|23.87|25.28|23.88|25.28|23.88|25.26|23.86|4
1697599800000|2023-10-18 03:30:00|25.27|23.87|25.26|23.86|25.27|23.87|25.26|23.86|2
1697600100000|2023-10-18 03:35:00|25.27|23.87|25.27|23.87|25.27|23.87|25.26|23.86|19
1697600400000|2023-10-18 03:40:00|25.28|23.88|25.28|23.88|25.28|23.88|25.28|23.88|1
1697600700000|2023-10-18 03:45:00|25.27|23.87|25.27|23.87|25.27|23.87|25.27|23.87|1
1697601000000|2023-10-18 03:50:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|2
1697601600000|2023-10-18 04:00:00|25.28|23.88|25.26|23.86|25.28|23.88|25.26|23.86|5
1697601900000|2023-10-18 04:05:00|25.27|23.87|25.27|23.87|25.27|23.87|25.27|23.87|1
1697602200000|2023-10-18 04:10:00|25.28|23.88|25.28|23.88|25.28|23.88|25.28|23.88|1
1697602500000|2023-10-18 04:15:00|25.27|23.87|25.28|23.88|25.28|23.88|25.27|23.87|2
1697602800000|2023-10-18 04:20:00|25.29|23.89|25.29|23.89|25.3|23.9|25.29|23.89|11
1697603100000|2023-10-18 04:25:00|25.3|23.9|25.29|23.89|25.3|23.9|25.29|23.89|4
1697603400000|2023-10-18 04:30:00|25.28|23.88|25.28|23.88|25.28|23.88|25.28|23.88|1
1697603700000|2023-10-18 04:35:00|25.29|23.89|25.31|23.91|25.31|23.91|25.29|23.89|3
1697604000000|2023-10-18 04:40:00|25.32|23.92|25.32|23.92|25.32|23.92|25.32|23.92|1
1697604300000|2023-10-18 04:45:00|25.31|23.91|25.32|23.92|25.33|23.93|25.31|23.91|20
1697604600000|2023-10-18 04:50:00|25.33|23.93|25.31|23.91|25.34|23.94|25.3|23.9|9
1697604900000|2023-10-18 04:55:00|25.32|23.92|25.38|23.98|25.53|24.13|25.32|23.92|122
1697605200000|2023-10-18 05:00:00|25.39|23.99|25.38|23.98|25.42|24.02|25.35|23.95|68
1697605500000|2023-10-18 05:05:00|25.37|23.97|25.38|23.98|25.4|24|25.36|23.96|22
1697605800000|2023-10-18 05:10:00|25.39|23.99|25.35|23.95|25.39|23.99|25.34|23.94|13
1697606100000|2023-10-18 05:15:00|25.34|23.94|25.36|23.96|25.39|23.99|25.34|23.94|28
1697606400000|2023-10-18 05:20:00|25.37|23.97|25.4|24|25.4|24|25.36|23.96|14
1697606700000|2023-10-18 05:25:00|25.41|24.01|25.41|24.01|25.42|24.02|25.4|24|5
1697607000000|2023-10-18 05:30:00|25.42|24.02|25.41|24.01|25.43|24.03|25.4|24|14
1697607300000|2023-10-18 05:35:00|25.4|24|25.42|24.02|25.42|24.02|25.4|24|7
1697607600000|2023-10-18 05:40:00|25.43|24.03|25.4|24|25.46|24.06|25.4|24|18
1697607900000|2023-10-18 05:45:00|25.41|24.01|25.37|23.97|25.41|24.01|25.37|23.97|13
1697608200000|2023-10-18 05:50:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|6
1697608500000|2023-10-18 05:55:00|25.38|23.98|24.88|24.48|25.38|24.48|24.87|23.96|10
1697608800000|2023-10-18 06:00:00|25.38|23.98|25.39|23.99|25.39|23.99|25.38|23.98|2
1697609100000|2023-10-18 06:05:00|25.38|23.98|25.37|23.97|25.38|23.98|25.36|23.96|4
1697609400000|2023-10-18 06:10:00|25.38|23.98|25.39|23.99|25.4|24|25.37|23.97|14
1697609700000|2023-10-18 06:15:00|25.38|23.98|25.39|23.99|25.39|23.99|25.37|23.97|4
1697610000000|2023-10-18 06:20:00|25.38|23.98|25.39|23.99|25.39|23.99|25.38|23.98|2
1697610300000|2023-10-18 06:25:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|2
1697610600000|2023-10-18 06:30:00|25.36|23.96|25.36|23.96|25.36|23.96|25.36|23.96|1
1697610900000|2023-10-18 06:35:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|2
1697611200000|2023-10-18 06:40:00|25.35|23.95|25.34|23.94|25.35|23.95|25.34|23.94|2
1697611500000|2023-10-18 06:45:00|25.35|23.95|25.36|23.96|25.36|23.96|25.33|23.93|6
1697611800000|2023-10-18 06:50:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|2
1697612100000|2023-10-18 06:55:00|25.37|23.97|25.36|23.96|25.37|23.97|25.36|23.96|2
1697612400000|2023-10-18 07:00:00|25.35|23.95|25.31|23.91|25.35|23.95|25.3|23.9|19
1697612700000|2023-10-18 07:05:00|25.32|23.92|25.34|23.94|25.35|23.95|25.31|23.91|11
1697613000000|2023-10-18 07:10:00|25.35|23.95|25.36|23.96|25.36|23.96|25.35|23.95|2
1697613300000|2023-10-18 07:15:00|25.37|23.97|25.37|23.97|25.38|23.98|25.36|23.96|5
1697613600000|2023-10-18 07:20:00|25.38|23.98|25.37|23.97|25.38|23.98|25.37|23.97|2
1697613900000|2023-10-18 07:25:00|25.36|23.96|25.39|23.99|25.39|23.99|25.36|23.96|4
1697614200000|2023-10-18 07:30:00|25.4|24|25.42|24.02|25.42|24.02|25.4|24|13
1697614500000|2023-10-18 07:35:00|25.41|24.01|25.4|24|25.41|24.01|25.4|24|2
1697614800000|2023-10-18 07:40:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697615100000|2023-10-18 07:45:00|25.38|23.98|25.35|23.95|25.38|23.98|25.35|23.95|38
1697615400000|2023-10-18 07:50:00|25.36|23.96|25.36|23.96|25.36|23.96|25.35|23.95|29
1697615700000|2023-10-18 07:55:00|25.35|23.95|25.34|23.94|25.35|23.95|25.34|23.94|2
1697616000000|2023-10-18 08:00:00|25.35|23.95|25.34|23.94|25.35|23.95|25.33|23.93|20
1697616300000|2023-10-18 08:05:00|25.33|23.93|25.33|23.93|25.35|23.95|25.33|23.93|5
1697616600000|2023-10-18 08:10:00|25.32|23.92|25.29|23.89|25.32|23.92|25.29|23.89|4
1697616900000|2023-10-18 08:15:00|25.3|23.9|25.29|23.89|25.31|23.91|25.29|23.89|4
1697617200000|2023-10-18 08:20:00|25.3|23.9|25.33|23.93|25.33|23.93|25.3|23.9|6
1697617500000|2023-10-18 08:25:00|25.34|23.94|25.32|23.92|25.35|23.95|25.32|23.92|5
1697617800000|2023-10-18 08:30:00|25.33|23.93|25.33|23.93|25.33|23.93|25.33|23.93|1
1697618100000|2023-10-18 08:35:00|25.32|23.92|25.3|23.9|25.32|23.92|25.3|23.9|3
1697618400000|2023-10-18 08:40:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|2
1697618700000|2023-10-18 08:45:00|25.31|23.91|25.29|23.89|25.32|23.92|25.29|23.89|5
1697619600000|2023-10-18 09:00:00|25.3|23.9|25.3|23.9|25.3|23.9|25.3|23.9|1
1697619900000|2023-10-18 09:05:00|25.29|23.89|25.29|23.89|25.29|23.89|25.29|23.89|1
1697620200000|2023-10-18 09:10:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|2
1697620500000|2023-10-18 09:15:00|25.31|23.91|25.31|23.91|25.31|23.91|25.31|23.91|1
1697620800000|2023-10-18 09:20:00|25.32|23.92|25.33|23.93|25.33|23.93|25.32|23.92|2
1697621400000|2023-10-18 09:30:00|25.32|23.92|25.33|23.93|25.33|23.93|25.32|23.92|2
1697621700000|2023-10-18 09:35:00|25.32|23.92|25.34|23.94|25.34|23.94|25.32|23.92|5
1697622000000|2023-10-18 09:40:00|25.33|23.93|25.31|23.91|25.33|23.93|25.31|23.91|7
1697622300000|2023-10-18 09:45:00|25.32|23.92|25.32|23.92|25.32|23.92|25.31|23.91|27
1697622600000|2023-10-18 09:50:00|25.33|23.93|25.31|23.91|25.33|23.93|25.31|23.91|9
1697622900000|2023-10-18 09:55:00|25.32|23.92|25.17|23.77|25.32|23.92|25.17|23.77|62
1697623200000|2023-10-18 10:00:00|25.18|23.78|25.21|23.81|25.21|23.81|25.17|23.77|18
1697623500000|2023-10-18 10:05:00|25.2|23.8|25.26|23.86|25.26|23.86|25.2|23.8|11
1697623800000|2023-10-18 10:10:00|25.27|23.87|25.3|23.9|25.3|23.9|25.27|23.87|6
1697624100000|2023-10-18 10:15:00|25.31|23.91|25.35|23.95|25.35|23.95|25.3|23.9|17
1697624400000|2023-10-18 10:20:00|25.34|23.94|25.32|23.92|25.34|23.94|25.32|23.92|7
1697624700000|2023-10-18 10:25:00|25.31|23.91|25.31|23.91|25.31|23.91|25.31|23.91|1
1697625000000|2023-10-18 10:30:00|25.3|23.9|25.31|23.91|25.32|23.92|25.29|23.89|6
1697625300000|2023-10-18 10:35:00|25.32|23.92|25.32|23.92|25.32|23.92|25.32|23.92|1
1697625600000|2023-10-18 10:40:00|25.31|23.91|25.31|23.91|25.31|23.91|25.31|23.91|1
1697625900000|2023-10-18 10:45:00|25.32|23.92|25.31|23.91|25.32|23.92|25.31|23.91|4
1697626200000|2023-10-18 10:50:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|2
1697626500000|2023-10-18 10:55:00|25.32|23.92|25.32|23.92|25.32|23.92|25.32|23.92|1
1697626800000|2023-10-18 11:00:00|25.33|23.93|25.32|23.92|25.33|23.93|25.32|23.92|6
1697627100000|2023-10-18 11:05:00|25.31|23.91|25.31|23.91|25.31|23.91|25.31|23.91|1
1697627400000|2023-10-18 11:10:00|25.3|23.9|25.3|23.9|25.31|23.91|25.3|23.9|3
1697627700000|2023-10-18 11:15:00|25.31|23.91|25.35|23.95|25.35|23.95|25.31|23.91|5
1697628000000|2023-10-18 11:20:00|25.36|23.96|25.36|23.96|25.36|23.96|25.35|23.95|3
1697628300000|2023-10-18 11:25:00|25.35|23.95|25.39|23.99|25.4|24|25.34|23.94|15
1697628600000|2023-10-18 11:30:00|25.4|24|25.4|24|25.4|24|25.39|23.99|5
1697628900000|2023-10-18 11:35:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697629200000|2023-10-18 11:40:00|25.38|23.98|25.39|23.99|25.39|23.99|25.38|23.98|16
1697629500000|2023-10-18 11:45:00|25.38|23.98|25.4|24|25.4|24|25.38|23.98|3
1697629800000|2023-10-18 11:50:00|25.39|23.99|25.39|23.99|25.39|23.99|25.39|23.99|1
1697630100000|2023-10-18 11:55:00|25.4|24|25.38|23.98|25.4|24|25.38|23.98|19
1697630400000|2023-10-18 12:00:00|25.39|23.99|25.39|23.99|25.4|24|25.39|23.99|13
1697630700000|2023-10-18 12:05:00|25.4|24|25.39|23.99|25.4|24|25.39|23.99|2
1697631000000|2023-10-18 12:10:00|25.38|23.98|25.39|23.99|25.39|23.99|25.37|23.97|12
1697631600000|2023-10-18 12:20:00|25.4|24|25.38|23.98|25.4|24|25.38|23.98|5
1697631900000|2023-10-18 12:25:00|25.37|23.97|25.38|23.98|25.38|23.98|25.37|23.97|2
1697632200000|2023-10-18 12:30:00|25.37|23.97|25.37|23.97|25.37|23.97|25.37|23.97|1
1697632500000|2023-10-18 12:35:00|25.36|23.96|25.36|23.96|25.36|23.96|25.36|23.96|1
1697632800000|2023-10-18 12:40:00|25.37|23.97|25.37|23.97|25.37|23.97|25.37|23.97|1
1697633100000|2023-10-18 12:45:00|25.38|23.98|25.35|23.95|25.38|23.98|25.35|23.95|6
1697633400000|2023-10-18 12:50:00|25.36|23.96|25.35|23.95|25.36|23.96|25.34|23.94|6
1697633700000|2023-10-18 12:55:00|25.34|23.94|25.36|23.96|25.36|23.96|25.34|23.94|5
1697634000000|2023-10-18 13:00:00|25.35|23.95|25.34|23.94|25.35|23.95|25.34|23.94|6
1697634300000|2023-10-18 13:05:00|25.33|23.93|25.37|23.97|25.37|23.97|25.33|23.93|33
1697634600000|2023-10-18 13:10:00|25.36|23.96|25.37|23.97|25.37|23.97|25.36|23.96|46
1697634900000|2023-10-18 13:15:00|25.36|23.96|25.38|23.98|25.38|23.98|25.35|23.95|5
1697635500000|2023-10-18 13:25:00|25.37|23.97|25.36|23.96|25.38|23.98|25.35|23.95|10
1697635800000|2023-10-18 13:30:00|25.37|23.97|25.38|23.98|25.38|23.98|25.37|23.97|2
1697636100000|2023-10-18 13:35:00|25.37|23.97|25.34|23.94|25.37|23.97|25.34|23.94|4
1697636400000|2023-10-18 13:40:00|25.33|23.93|25.31|23.91|25.33|23.93|25.31|23.91|3
1697636700000|2023-10-18 13:45:00|25.32|23.92|25.32|23.92|25.34|23.94|25.31|23.91|11
1697637000000|2023-10-18 13:50:00|25.31|23.91|25.33|23.93|25.33|23.93|25.27|23.87|11
1697637300000|2023-10-18 13:55:00|25.32|23.92|25.3|23.9|25.32|23.92|25.3|23.9|5
1697637600000|2023-10-18 14:00:00|25.29|23.89|25.28|23.88|25.29|23.89|25.26|23.86|12
1697637900000|2023-10-18 14:05:00|25.27|23.87|25.28|23.88|25.3|23.9|25.27|23.87|6
1697638200000|2023-10-18 14:10:00|25.27|23.87|25.27|23.87|25.28|23.88|25.25|23.85|9
1697638500000|2023-10-18 14:15:00|25.28|23.88|25.27|23.87|25.28|23.88|25.25|23.85|10
1697638800000|2023-10-18 14:20:00|25.28|23.88|25.31|23.91|25.31|23.91|25.28|23.88|4
1697639100000|2023-10-18 14:25:00|25.3|23.9|25.27|23.87|25.31|23.91|25.27|23.87|6
1697639400000|2023-10-18 14:30:00|25.26|23.86|25.23|23.83|25.26|23.86|25.2|23.8|16
1697639700000|2023-10-18 14:35:00|25.22|23.82|25.21|23.81|25.22|23.82|25.19|23.79|22
1697640000000|2023-10-18 14:40:00|25.22|23.82|25.21|23.81|25.22|23.82|25.21|23.81|4
1697640300000|2023-10-18 14:45:00|25.2|23.8|25.2|23.8|25.21|23.81|25.18|23.78|11
1697640600000|2023-10-18 14:50:00|25.19|23.79|25.2|23.8|25.2|23.8|25.19|23.79|4
1697640900000|2023-10-18 14:55:00|25.22|23.82|25.22|23.82|25.22|23.82|25.22|23.82|1
1697641200000|2023-10-18 15:00:00|25.23|23.83|25.2|23.8|25.23|23.83|25.2|23.8|4
1697641500000|2023-10-18 15:05:00|25.19|23.79|25.2|23.8|25.2|23.8|25.19|23.79|2
1697641800000|2023-10-18 15:10:00|25.19|23.79|25.21|23.81|25.21|23.81|25.19|23.79|3
1697642100000|2023-10-18 15:15:00|25.2|23.8|25.22|23.82|25.24|23.84|25.2|23.8|7
1697642400000|2023-10-18 15:20:00|25.21|23.81|25.19|23.79|25.21|23.81|25.17|23.77|7
1697642700000|2023-10-18 15:25:00|25.2|23.8|25.2|23.8|25.23|23.83|25.19|23.79|13
1697643000000|2023-10-18 15:30:00|25.19|23.79|25.2|23.8|25.21|23.81|25.19|23.79|4
1697643300000|2023-10-18 15:35:00|25.21|23.81|25.21|23.81|25.21|23.81|25.21|23.81|1
1697643600000|2023-10-18 15:40:00|25.2|23.8|25.18|23.78|25.2|23.8|25.18|23.78|3
1697644200000|2023-10-18 15:50:00|25.19|23.79|25.21|23.81|25.21|23.81|25.19|23.79|5
1697644500000|2023-10-18 15:55:00|25.22|23.82|25.21|23.81|25.22|23.82|25.21|23.81|2
1697644800000|2023-10-18 16:00:00|25.2|23.8|25.25|23.85|25.25|23.85|25.19|23.79|8
1697645100000|2023-10-18 16:05:00|25.26|23.86|25.24|23.84|25.26|23.86|25.24|23.84|5
1697645400000|2023-10-18 16:10:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|2
1697645700000|2023-10-18 16:15:00|25.25|23.85|25.25|23.85|25.27|23.87|25.25|23.85|5
1697646000000|2023-10-18 16:20:00|25.26|23.86|25.22|23.82|25.26|23.86|25.22|23.82|9
1697646300000|2023-10-18 16:25:00|25.23|23.83|25.23|23.83|25.24|23.84|25.23|23.83|9
1697646600000|2023-10-18 16:30:00|25.24|23.84|25.22|23.82|25.24|23.84|25.22|23.82|3
1697646900000|2023-10-18 16:35:00|25.21|23.81|25.2|23.8|25.21|23.81|25.18|23.78|6
1697647200000|2023-10-18 16:40:00|25.21|23.81|25.21|23.81|25.21|23.81|25.21|23.81|1
1697647500000|2023-10-18 16:45:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|4
1697647800000|2023-10-18 16:50:00|25.25|23.85|25.24|23.84|25.25|23.85|25.24|23.84|2
1697648100000|2023-10-18 16:55:00|25.25|23.85|25.25|23.85|25.25|23.85|25.25|23.85|1
1697648400000|2023-10-18 17:00:00|25.24|23.84|25.25|23.85|25.27|23.87|25.24|23.84|6
1697648700000|2023-10-18 17:05:00|25.24|23.84|25.28|23.88|25.29|23.89|25.24|23.84|27
1697649000000|2023-10-18 17:10:00|25.29|23.89|25.28|23.88|25.3|23.9|25.27|23.87|6
1697649300000|2023-10-18 17:15:00|25.27|23.87|25.28|23.88|25.28|23.88|25.27|23.87|2
1697649600000|2023-10-18 17:20:00|25.29|23.89|25.29|23.89|25.29|23.89|25.28|23.88|19
1697649900000|2023-10-18 17:25:00|25.28|23.88|25.28|23.88|25.29|23.89|25.28|23.88|5
1697650200000|2023-10-18 17:30:00|25.29|23.89|25.26|23.86|25.29|23.89|25.26|23.86|10
1697650500000|2023-10-18 17:35:00|25.25|23.85|25.25|23.85|25.26|23.86|25.25|23.85|7
1697650800000|2023-10-18 17:40:00|25.26|23.86|25.26|23.86|25.26|23.86|25.25|23.85|19
1697651100000|2023-10-18 17:45:00|25.25|23.85|25.25|23.85|25.25|23.85|25.25|23.85|1
1697651400000|2023-10-18 17:50:00|25.26|23.86|25.27|23.87|25.27|23.87|25.25|23.85|10
1697651700000|2023-10-18 17:55:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|2
1697652000000|2023-10-18 18:00:00|25.26|23.86|25.26|23.86|25.27|23.87|25.25|23.85|11
1697652300000|2023-10-18 18:05:00|25.27|23.87|25.29|23.89|25.29|23.89|25.27|23.87|11
1697652600000|2023-10-18 18:10:00|25.28|23.88|25.28|23.88|25.28|23.88|25.28|23.88|1
1697652900000|2023-10-18 18:15:00|25.27|23.87|25.28|23.88|25.28|23.88|25.27|23.87|2
1697653200000|2023-10-18 18:20:00|25.29|23.89|25.29|23.89|25.29|23.89|25.29|23.89|1
1697653500000|2023-10-18 18:25:00|25.28|23.88|25.28|23.88|25.28|23.88|25.28|23.88|1
1697653800000|2023-10-18 18:30:00|25.27|23.87|25.29|23.89|25.29|23.89|25.27|23.87|15
1697654100000|2023-10-18 18:35:00|25.28|23.88|25.26|23.86|25.28|23.88|25.26|23.86|3
1697654400000|2023-10-18 18:40:00|25.27|23.87|25.27|23.87|25.27|23.87|25.26|23.86|7
1697654700000|2023-10-18 18:45:00|25.26|23.86|25.26|23.86|25.27|23.87|25.26|23.86|5
1697655000000|2023-10-18 18:50:00|25.25|23.85|25.24|23.84|25.25|23.85|25.24|23.84|6
1697655300000|2023-10-18 18:55:00|25.23|23.83|25.24|23.84|25.24|23.84|25.23|23.83|14
1697655600000|2023-10-18 19:00:00|25.23|23.83|25.21|23.81|25.23|23.83|25.21|23.81|3
1697655900000|2023-10-18 19:05:00|25.2|23.8|25.19|23.79|25.2|23.8|25.19|23.79|4
1697656200000|2023-10-18 19:10:00|25.18|23.78|25.18|23.78|25.19|23.79|25.17|23.77|9
1697656500000|2023-10-18 19:15:00|25.19|23.79|25.2|23.8|25.22|23.82|25.19|23.79|10
1697656800000|2023-10-18 19:20:00|25.19|23.79|25.17|23.77|25.19|23.79|25.17|23.77|3
1697657100000|2023-10-18 19:25:00|25.16|23.76|25.15|23.75|25.16|23.76|25.11|23.71|14
1697657400000|2023-10-18 19:30:00|25.14|23.74|25.14|23.74|25.15|23.75|25.12|23.72|7
1697657700000|2023-10-18 19:35:00|25.13|23.73|25.13|23.73|25.13|23.73|25.12|23.72|7
1697658000000|2023-10-18 19:40:00|25.12|23.72|25.13|23.73|25.14|23.74|25.12|23.72|4
1697658300000|2023-10-18 19:45:00|25.14|23.74|25.16|23.76|25.16|23.76|25.13|23.73|5
1697658600000|2023-10-18 19:50:00|25.15|23.75|25.15|23.75|25.15|23.75|25.14|23.74|5
1697658900000|2023-10-18 19:55:00|25.16|23.76|25.12|23.72|25.16|23.76|25.12|23.72|5
1697659200000|2023-10-18 20:00:00|25.11|23.71|25.08|23.68|25.11|23.71|25.06|23.66|32
1697659500000|2023-10-18 20:05:00|25.09|23.69|25.12|23.72|25.12|23.72|25.08|23.68|14
1697659800000|2023-10-18 20:10:00|25.11|23.71|25.1|23.7|25.11|23.71|25.1|23.7|2
1697660100000|2023-10-18 20:15:00|25.09|23.69|25.07|23.67|25.09|23.69|25.06|23.66|5
1697660400000|2023-10-18 20:20:00|25.08|23.68|25.09|23.69|25.11|23.71|25.08|23.68|12
1697660700000|2023-10-18 20:25:00|25.1|23.7|25.1|23.7|25.11|23.71|25.09|23.69|15
1697661000000|2023-10-18 20:30:00|25.09|23.69|25.06|23.66|25.09|23.69|25.05|23.65|8
1697661300000|2023-10-18 20:35:00|25.07|23.67|25.04|23.64|25.07|23.67|25.04|23.64|18
1697661600000|2023-10-18 20:40:00|25.05|23.65|25.04|23.64|25.05|23.65|25.03|23.63|6
1697661900000|2023-10-18 20:45:00|25.03|23.63|25.04|23.64|25.04|23.64|25.03|23.63|2
1697662200000|2023-10-18 20:50:00|25.03|23.63|25.02|23.62|25.04|23.64|25.01|23.61|8
1697662500000|2023-10-18 20:55:00|25.01|23.61|25.03|23.63|25.06|23.66|25.01|23.61|9
1697662800000|2023-10-18 21:00:00|25.02|23.62|25.02|23.62|25.02|23.62|25.01|23.61|3
1697663100000|2023-10-18 21:05:00|25.01|23.61|24.97|23.57|25.01|23.61|24.95|23.55|9
1697663400000|2023-10-18 21:10:00|24.98|23.58|24.98|23.58|24.99|23.59|24.97|23.57|9
1697663700000|2023-10-18 21:15:00|24.97|23.57|24.94|23.54|24.97|23.57|24.93|23.53|11
1697664000000|2023-10-18 21:20:00|24.95|23.55|24.98|23.58|24.98|23.58|24.95|23.55|4
1697664300000|2023-10-18 21:25:00|24.97|23.57|24.99|23.59|24.99|23.59|24.97|23.57|15
1697664600000|2023-10-18 21:30:00|25|23.6|24.96|23.56|25|23.6|24.95|23.55|14
1697664900000|2023-10-18 21:35:00|24.95|23.55|24.94|23.54|24.96|23.56|24.94|23.54|8
1697665200000|2023-10-18 21:40:00|24.93|23.53|24.95|23.55|24.96|23.56|24.93|23.53|9
1697665500000|2023-10-18 21:45:00|24.96|23.56|24.96|23.56|24.96|23.56|24.95|23.55|3
1697665800000|2023-10-18 21:50:00|24.97|23.57|24.97|23.57|24.97|23.57|24.97|23.57|1
1697666100000|2023-10-18 21:55:00|24.98|23.58|24.98|23.58|24.98|23.58|24.98|23.58|1
1697666400000|2023-10-18 22:00:00|24.97|23.57|24.98|23.58|24.99|23.59|24.97|23.57|20
1697666700000|2023-10-18 22:05:00|24.99|23.59|25.02|23.62|25.03|23.63|24.99|23.59|12
1697667000000|2023-10-18 22:10:00|25.01|23.61|25.02|23.62|25.03|23.63|25|23.6|8
1697667300000|2023-10-18 22:15:00|25.01|23.61|25.03|23.63|25.03|23.63|25.01|23.61|5
1697667600000|2023-10-18 22:20:00|25.04|23.64|25.05|23.65|25.05|23.65|25.04|23.64|2
1697667900000|2023-10-18 22:25:00|25.06|23.66|25.04|23.64|25.06|23.66|25.04|23.64|7
1697668200000|2023-10-18 22:30:00|25.05|23.65|25.04|23.64|25.05|23.65|25.04|23.64|2
1697668800000|2023-10-18 22:40:00|25.05|23.65|25.04|23.64|25.05|23.65|25.04|23.64|2
1697669100000|2023-10-18 22:45:00|25.05|23.65|25.05|23.65|25.05|23.65|25.05|23.65|1
1697669400000|2023-10-18 22:50:00|25.06|23.66|25.07|23.67|25.07|23.67|25.06|23.66|2
1697669700000|2023-10-18 22:55:00|25.08|23.68|25.09|23.69|25.09|23.69|25.07|23.67|20
1697670000000|2023-10-18 23:00:00|25.08|23.68|25.07|23.67|25.1|23.7|25.07|23.67|10
1697670300000|2023-10-18 23:05:00|25.06|23.66|25.05|23.65|25.06|23.66|25.04|23.64|6
1697670600000|2023-10-18 23:10:00|25.06|23.66|25.06|23.66|25.06|23.66|25.06|23.66|1
1697670900000|2023-10-18 23:15:00|25.05|23.65|25.05|23.65|25.05|23.65|25.05|23.65|1
1697671200000|2023-10-18 23:20:00|25.04|23.64|25.03|23.63|25.04|23.64|25.03|23.63|2
1697671500000|2023-10-18 23:25:00|25.04|23.64|25.04|23.64|25.04|23.64|25.04|23.64|1
1697671800000|2023-10-18 23:30:00|25.05|23.65|25.03|23.63|25.05|23.65|25.03|23.63|3
1697672100000|2023-10-18 23:35:00|25.02|23.62|25.01|23.61|25.02|23.62|25|23.6|5
1697672400000|2023-10-18 23:40:00|25|23.6|24.99|23.59|25|23.6|24.99|23.59|2
1697672700000|2023-10-18 23:45:00|25|23.6|25|23.6|25.02|23.62|25|23.6|5
1697673000000|2023-10-18 23:50:00|24.99|23.59|25|23.6|25|23.6|24.99|23.59|2
1697673600000|2023-10-19 00:00:00|24.99|23.59|24.98|23.58|24.99|23.59|24.96|23.56|22
1697673900000|2023-10-19 00:05:00|24.99|23.59|24.99|23.59|24.99|23.59|24.97|23.57|13
1697674200000|2023-10-19 00:10:00|24.98|23.58|24.98|23.58|24.98|23.58|24.98|23.58|1
1697674500000|2023-10-19 00:15:00|24.97|23.57|25|23.6|25|23.6|24.95|23.55|8
1697674800000|2023-10-19 00:20:00|25.01|23.61|25.05|23.65|25.05|23.65|25|23.6|7
1697675100000|2023-10-19 00:25:00|25.06|23.66|25.04|23.64|25.06|23.66|25.04|23.64|3
1697675400000|2023-10-19 00:30:00|25.05|23.65|25.06|23.66|25.06|23.66|25.05|23.65|50
1697675700000|2023-10-19 00:35:00|25.05|23.65|25.09|23.69|25.09|23.69|25.04|23.64|11
1697676000000|2023-10-19 00:40:00|25.08|23.68|25.09|23.69|25.09|23.69|25.08|23.68|2
1697676300000|2023-10-19 00:45:00|25.1|23.7|25.13|23.73|25.14|23.74|25.1|23.7|16
1697676600000|2023-10-19 00:50:00|25.12|23.72|25.11|23.71|25.13|23.73|25.11|23.71|4
1697676900000|2023-10-19 00:55:00|25.1|23.7|25.1|23.7|25.1|23.7|25.09|23.69|3
1697677200000|2023-10-19 01:00:00|25.09|23.69|25.11|23.71|25.11|23.71|25.09|23.69|7
1697677500000|2023-10-19 01:05:00|25.1|23.7|25.1|23.7|25.11|23.71|25.08|23.68|13
1697677800000|2023-10-19 01:10:00|25.11|23.71|25.09|23.69|25.12|23.72|25.09|23.69|11
1697678100000|2023-10-19 01:15:00|25.08|23.68|25.09|23.69|25.1|23.7|25.08|23.68|4
1697678400000|2023-10-19 01:20:00|25.1|23.7|25.07|23.67|25.1|23.7|25.07|23.67|30
1697678700000|2023-10-19 01:25:00|25.08|23.68|25.07|23.67|25.08|23.68|25.07|23.67|4
1697679000000|2023-10-19 01:30:00|25.06|23.66|25.06|23.66|25.06|23.66|25.04|23.64|7
1697679300000|2023-10-19 01:35:00|25.05|23.65|24.97|23.57|25.05|23.65|24.95|23.55|15
1697679600000|2023-10-19 01:40:00|24.96|23.56|24.69|23.29|24.96|23.56|24.65|23.25|68
1697679900000|2023-10-19 01:45:00|24.7|23.3|24.78|23.38|24.8|23.4|24.7|23.3|129
1697680200000|2023-10-19 01:50:00|24.77|23.37|24.8|23.4|24.8|23.4|24.76|23.36|20
1697680500000|2023-10-19 01:55:00|24.81|23.41|24.82|23.42|24.82|23.42|24.81|23.41|2
1697680800000|2023-10-19 02:00:00|24.79|23.39|24.78|23.38|24.79|23.39|24.76|23.36|29
1697681100000|2023-10-19 02:05:00|24.79|23.39|24.8|23.4|24.81|23.41|24.78|23.38|18
1697681400000|2023-10-19 02:10:00|24.79|23.39|24.79|23.39|24.8|23.4|24.78|23.38|9
1697681700000|2023-10-19 02:15:00|24.78|23.38|24.77|23.37|24.79|23.39|24.77|23.37|8
1697682300000|2023-10-19 02:25:00|24.78|23.38|24.74|23.34|24.8|23.4|24.74|23.34|11
1697682600000|2023-10-19 02:30:00|24.73|23.33|24.73|23.33|24.74|23.34|24.7|23.3|21
1697682900000|2023-10-19 02:35:00|24.74|23.34|24.73|23.33|24.76|23.36|24.73|23.33|14
1697683200000|2023-10-19 02:40:00|24.71|23.31|24.72|23.32|24.72|23.32|24.71|23.31|6
1697683500000|2023-10-19 02:45:00|24.71|23.31|24.76|23.36|24.77|23.37|24.71|23.31|96
1697683800000|2023-10-19 02:50:00|24.75|23.35|24.76|23.36|24.76|23.36|24.74|23.34|4
1697684100000|2023-10-19 02:55:00|24.77|23.37|24.76|23.36|24.77|23.37|24.76|23.36|2
1697684400000|2023-10-19 03:00:00|24.75|23.35|24.75|23.35|24.76|23.36|24.72|23.32|9
1697684700000|2023-10-19 03:05:00|24.76|23.36|24.75|23.35|24.76|23.36|24.75|23.35|2
1697685000000|2023-10-19 03:10:00|24.76|23.36|24.78|23.38|24.78|23.38|24.75|23.35|5
1697685300000|2023-10-19 03:15:00|24.77|23.37|24.75|23.35|24.78|23.38|24.75|23.35|39
1697685600000|2023-10-19 03:20:00|24.76|23.36|24.72|23.32|24.76|23.36|24.72|23.32|11
1697685900000|2023-10-19 03:25:00|24.73|23.33|24.73|23.33|24.74|23.34|24.72|23.32|5
1697686200000|2023-10-19 03:30:00|24.74|23.34|24.77|23.37|24.78|23.38|24.74|23.34|16
1697686500000|2023-10-19 03:35:00|24.78|23.38|24.8|23.4|24.8|23.4|24.78|23.38|19
1697686800000|2023-10-19 03:40:00|24.79|23.39|24.77|23.37|24.79|23.39|24.77|23.37|5
1697687100000|2023-10-19 03:45:00|24.76|23.36|24.79|23.39|24.79|23.39|24.76|23.36|4
1697687700000|2023-10-19 03:55:00|24.78|23.38|24.8|23.4|24.8|23.4|24.78|23.38|3
1697688000000|2023-10-19 04:00:00|24.79|23.39|24.81|23.41|24.81|23.41|24.79|23.39|7
1697688300000|2023-10-19 04:05:00|24.82|23.42|24.83|23.43|24.84|23.44|24.82|23.42|10
1697688600000|2023-10-19 04:10:00|24.82|23.42|24.78|23.38|24.83|23.43|24.77|23.37|9
1697688900000|2023-10-19 04:15:00|24.77|23.37|24.79|23.39|24.79|23.39|24.77|23.37|3
1697689200000|2023-10-19 04:20:00|24.8|23.4|24.81|23.41|24.82|23.42|24.8|23.4|4
1697689500000|2023-10-19 04:25:00|24.82|23.42|24.8|23.4|24.82|23.42|24.8|23.4|9
1697689800000|2023-10-19 04:30:00|24.81|23.41|24.81|23.41|24.81|23.41|24.8|23.4|3
1697690100000|2023-10-19 04:35:00|24.82|23.42|24.82|23.42|24.82|23.42|24.81|23.41|5
1697690400000|2023-10-19 04:40:00|24.83|23.43|24.82|23.42|24.83|23.43|24.82|23.42|2
1697690700000|2023-10-19 04:45:00|24.83|23.43|24.84|23.44|24.84|23.44|24.83|23.43|2
1697691000000|2023-10-19 04:50:00|24.83|23.43|24.83|23.43|24.83|23.43|24.83|23.43|1
1697691300000|2023-10-19 04:55:00|24.82|23.42|24.83|23.43|24.84|23.44|24.81|23.41|12
1697691600000|2023-10-19 05:00:00|24.84|23.44|24.85|23.45|24.85|23.45|24.84|23.44|2
1697691900000|2023-10-19 05:05:00|24.86|23.46|24.87|23.47|24.87|23.47|24.85|23.45|26
1697692200000|2023-10-19 05:10:00|24.86|23.46|24.89|23.49|24.89|23.49|24.86|23.46|30
1697692500000|2023-10-19 05:15:00|24.88|23.48|24.89|23.49|24.89|23.49|24.88|23.48|2
1697692800000|2023-10-19 05:20:00|24.9|23.5|24.9|23.5|24.9|23.5|24.9|23.5|1
1697693700000|2023-10-19 05:35:00|24.89|23.49|24.93|23.53|24.93|23.53|24.89|23.49|5
1697694000000|2023-10-19 05:40:00|24.94|23.54|24.95|23.55|24.95|23.55|24.94|23.54|2
1697694300000|2023-10-19 05:45:00|24.96|23.56|24.92|23.52|24.96|23.56|24.92|23.52|9
1697694600000|2023-10-19 05:50:00|24.93|23.53|24.97|23.57|24.97|23.57|24.93|23.53|9
1697694900000|2023-10-19 05:55:00|24.98|23.58|24.97|23.57|24.99|23.59|24.97|23.57|6
1697695200000|2023-10-19 06:00:00|24.98|23.58|24.96|23.56|24.98|23.58|24.96|23.56|5
1697695500000|2023-10-19 06:05:00|24.97|23.57|24.95|23.55|24.97|23.57|24.95|23.55|3
1697695800000|2023-10-19 06:10:00|24.94|23.54|24.94|23.54|24.94|23.54|24.94|23.54|1
1697696100000|2023-10-19 06:15:00|24.95|23.55|24.95|23.55|24.95|23.55|24.94|23.54|3
1697696400000|2023-10-19 06:20:00|24.96|23.56|24.96|23.56|24.96|23.56|24.96|23.56|1
1697696700000|2023-10-19 06:25:00|24.97|23.57|24.95|23.55|24.97|23.57|24.94|23.54|5
1697697000000|2023-10-19 06:30:00|24.94|23.54|24.96|23.56|24.96|23.56|24.94|23.54|3
1697697300000|2023-10-19 06:35:00|24.95|23.55|24.96|23.56|24.96|23.56|24.95|23.55|2
1697697600000|2023-10-19 06:40:00|24.97|23.57|24.97|23.57|24.97|23.57|24.96|23.56|5
1697697900000|2023-10-19 06:45:00|24.96|23.56|24.97|23.57|24.97|23.57|24.96|23.56|2
1697698500000|2023-10-19 06:55:00|24.96|23.56|24.95|23.55|24.96|23.56|24.95|23.55|2
1697699700000|2023-10-19 07:15:00|24.91|23.51|24.88|23.48|24.91|23.51|24.86|23.46|7
1697700000000|2023-10-19 07:20:00|24.89|23.49|24.89|23.49|24.89|23.49|24.89|23.49|1
1697700300000|2023-10-19 07:25:00|24.9|23.5|24.9|23.5|24.9|23.5|24.89|23.49|5
1697700600000|2023-10-19 07:30:00|24.91|23.51|24.91|23.51|24.91|23.51|24.9|23.5|3
1697700900000|2023-10-19 07:35:00|24.9|23.5|24.9|23.5|24.9|23.5|24.9|23.5|1
1697701500000|2023-10-19 07:45:00|24.91|23.51|24.9|23.5|24.91|23.51|24.9|23.5|10
1697701800000|2023-10-19 07:50:00|24.91|23.51|24.91|23.51|24.91|23.51|24.9|23.5|43
1697702100000|2023-10-19 07:55:00|24.9|23.5|24.9|23.5|24.9|23.5|24.9|23.5|1
1697702400000|2023-10-19 08:00:00|24.91|23.51|24.91|23.51|24.91|23.51|24.91|23.51|1
1697702700000|2023-10-19 08:05:00|24.92|23.52|24.93|23.53|24.94|23.54|24.91|23.51|44
1697703000000|2023-10-19 08:10:00|24.94|23.54|24.94|23.54|24.94|23.54|24.94|23.54|1
1697703300000|2023-10-19 08:15:00|24.95|23.55|24.94|23.54|24.95|23.55|24.94|23.54|4
1697703600000|2023-10-19 08:20:00|24.93|23.53|24.91|23.51|24.93|23.53|24.91|23.51|3
1697704200000|2023-10-19 08:30:00|24.9|23.5|24.9|23.5|24.9|23.5|24.89|23.49|5
1697704500000|2023-10-19 08:35:00|24.89|23.49|24.88|23.48|24.89|23.49|24.88|23.48|2
1697704800000|2023-10-19 08:40:00|24.87|23.47|24.87|23.47|24.87|23.47|24.85|23.45|17
1697705100000|2023-10-19 08:45:00|24.88|23.48|24.88|23.48|24.88|23.48|24.87|23.47|3
1697705700000|2023-10-19 08:55:00|24.87|23.47|24.85|23.45|24.87|23.47|24.85|23.45|5
1697706000000|2023-10-19 09:00:00|24.84|23.44|24.84|23.44|24.84|23.44|24.84|23.44|1
1697706300000|2023-10-19 09:05:00|24.85|23.45|24.83|23.43|24.85|23.45|24.8|23.4|17
1697706600000|2023-10-19 09:10:00|24.84|23.44|24.84|23.44|24.86|23.46|24.84|23.44|7
1697707200000|2023-10-19 09:20:00|24.86|23.46|24.89|23.49|24.89|23.49|24.86|23.46|3
1697707500000|2023-10-19 09:25:00|24.88|23.48|24.89|23.49|24.89|23.49|24.88|23.48|2
1697707800000|2023-10-19 09:30:00|24.9|23.5|24.87|23.47|24.9|23.5|24.87|23.47|10
1697708100000|2023-10-19 09:35:00|24.88|23.48|24.87|23.47|24.89|23.49|24.87|23.47|24
1697708400000|2023-10-19 09:40:00|24.88|23.48|24.87|23.47|24.88|23.48|24.87|23.47|2
1697708700000|2023-10-19 09:45:00|24.86|23.46|24.84|23.44|24.87|23.47|24.84|23.44|5
1697709000000|2023-10-19 09:50:00|24.85|23.45|24.84|23.44|24.85|23.45|24.83|23.43|6
1697709300000|2023-10-19 09:55:00|24.83|23.43|24.85|23.45|24.85|23.45|24.83|23.43|3
1697709600000|2023-10-19 10:00:00|24.84|23.44|24.84|23.44|24.84|23.44|24.84|23.44|1
1697709900000|2023-10-19 10:05:00|24.83|23.43|24.91|23.51|24.92|23.52|24.83|23.43|41
1697710200000|2023-10-19 10:10:00|24.92|23.52|24.91|23.51|24.92|23.52|24.88|23.48|22
1697710500000|2023-10-19 10:15:00|24.9|23.5|24.87|23.47|24.91|23.51|24.87|23.47|26
1697710800000|2023-10-19 10:20:00|24.86|23.46|24.86|23.46|24.86|23.46|24.86|23.46|1
1697711100000|2023-10-19 10:25:00|24.85|23.45|24.83|23.43|24.85|23.45|24.82|23.42|13
1697711400000|2023-10-19 10:30:00|24.84|23.44|24.85|23.45|24.85|23.45|24.84|23.44|2
1697711700000|2023-10-19 10:35:00|24.84|23.44|24.87|23.47|24.87|23.47|24.84|23.44|6
1697712000000|2023-10-19 10:40:00|24.89|23.49|24.88|23.48|24.9|23.5|24.87|23.47|10
1697712300000|2023-10-19 10:45:00|24.89|23.49|24.92|23.52|24.92|23.52|24.88|23.48|30
1697712600000|2023-10-19 10:50:00|24.91|23.51|24.92|23.52|24.92|23.52|24.91|23.51|2
1697712900000|2023-10-19 10:55:00|24.93|23.53|24.92|23.52|24.93|23.53|24.9|23.5|6
1697713200000|2023-10-19 11:00:00|24.91|23.51|24.89|23.49|24.91|23.51|24.89|23.49|3
1697713500000|2023-10-19 11:05:00|24.9|23.5|24.91|23.51|24.91|23.51|24.9|23.5|2
1697713800000|2023-10-19 11:10:00|24.92|23.52|24.9|23.5|24.92|23.52|24.9|23.5|9
1697714100000|2023-10-19 11:15:00|24.91|23.51|24.91|23.51|24.91|23.51|24.91|23.51|1
1697714400000|2023-10-19 11:20:00|24.92|23.52|24.92|23.52|24.93|23.53|24.91|23.51|27
1697714700000|2023-10-19 11:25:00|24.93|23.53|24.93|23.53|24.93|23.53|24.93|23.53|1
1697715000000|2023-10-19 11:30:00|24.92|23.52|24.92|23.52|24.92|23.52|24.91|23.51|5
1697715300000|2023-10-19 11:35:00|24.93|23.53|24.94|23.54|24.94|23.54|24.92|23.52|18
1697715600000|2023-10-19 11:40:00|24.95|23.55|24.94|23.54|24.95|23.55|24.94|23.54|4
1697715900000|2023-10-19 11:45:00|24.95|23.55|24.93|23.53|24.95|23.55|24.92|23.52|7
1697716500000|2023-10-19 11:55:00|24.94|23.54|24.95|23.55|24.95|23.55|24.94|23.54|2
1697716800000|2023-10-19 12:00:00|24.96|23.56|24.96|23.56|24.97|23.57|24.95|23.55|23
1697717100000|2023-10-19 12:05:00|24.95|23.55|24.94|23.54|24.95|23.55|24.94|23.54|8
1697717400000|2023-10-19 12:10:00|24.95|23.55|24.95|23.55|24.98|23.58|24.95|23.55|11
1697717700000|2023-10-19 12:15:00|24.94|23.54|24.97|23.57|24.97|23.57|24.94|23.54|10
1697718000000|2023-10-19 12:20:00|24.98|23.58|24.96|23.56|24.99|23.59|24.96|23.56|7
1697718300000|2023-10-19 12:25:00|24.95|23.55|24.43|24.03|24.95|24.03|24.43|23.52|32
1697718600000|2023-10-19 12:30:00|24.44|24.04|24.96|23.56|24.97|24.06|24.44|23.55|14
1697718900000|2023-10-19 12:35:00|24.95|23.55|24.97|23.57|24.97|23.57|24.95|23.55|3
1697719200000|2023-10-19 12:40:00|24.98|23.58|24.97|23.57|24.98|23.58|24.97|23.57|2
1697719500000|2023-10-19 12:45:00|24.98|23.58|25|23.6|25.01|23.61|24.98|23.58|11
1697719800000|2023-10-19 12:50:00|25.01|23.61|25.01|23.61|25.01|23.61|25|23.6|3
1697720100000|2023-10-19 12:55:00|25|23.6|24.99|23.59|25|23.6|24.99|23.59|12
1697720400000|2023-10-19 13:00:00|25|23.6|25|23.6|25.01|23.61|24.98|23.58|11
1697720700000|2023-10-19 13:05:00|25.01|23.61|25.01|23.61|25.01|23.61|25|23.6|3
1697721000000|2023-10-19 13:10:00|25.02|23.62|25.02|23.62|25.02|23.62|25.02|23.62|1
1697721300000|2023-10-19 13:15:00|25.01|23.61|25.03|23.63|25.03|23.63|25.01|23.61|3
1697721600000|2023-10-19 13:20:00|25.02|23.62|25.05|23.65|25.05|23.65|25.02|23.62|18
1697721900000|2023-10-19 13:25:00|25.04|23.64|25.04|23.64|25.06|23.66|25.04|23.64|9
1697722200000|2023-10-19 13:30:00|25.05|23.65|25.04|23.64|25.08|23.68|25.04|23.64|10
1697722500000|2023-10-19 13:35:00|25.03|23.63|25.02|23.62|25.03|23.63|25|23.6|8
1697722800000|2023-10-19 13:40:00|25.03|23.63|25.01|23.61|25.03|23.63|25.01|23.61|3
1697723100000|2023-10-19 13:45:00|25.02|23.62|25.03|23.63|25.03|23.63|25.01|23.61|4
1697723400000|2023-10-19 13:50:00|25.04|23.64|25.03|23.63|25.04|23.64|25.02|23.62|12
1697723700000|2023-10-19 13:55:00|25.02|23.62|25.01|23.61|25.02|23.62|25.01|23.61|12
1697724000000|2023-10-19 14:00:00|25.02|23.62|25.02|23.62|25.03|23.63|25.01|23.61|9
1697724300000|2023-10-19 14:05:00|25.03|23.63|25.02|23.62|25.04|23.64|25.02|23.62|30
1697724600000|2023-10-19 14:10:00|25.03|23.63|25.07|23.67|25.07|23.67|25.03|23.63|13
1697724900000|2023-10-19 14:15:00|25.06|23.66|25.01|23.61|25.06|23.66|25.01|23.61|20
1697725200000|2023-10-19 14:20:00|25.02|23.62|25.02|23.62|25.04|23.64|25.01|23.61|9
1697725500000|2023-10-19 14:25:00|25.01|23.61|24.98|23.58|25.01|23.61|24.98|23.58|4
1697725800000|2023-10-19 14:30:00|24.97|23.57|25.01|23.61|25.01|23.61|24.97|23.57|5
1697726100000|2023-10-19 14:35:00|25.02|23.62|25.03|23.63|25.04|23.64|25.02|23.62|6
1697726400000|2023-10-19 14:40:00|25.04|23.64|25.05|23.65|25.06|23.66|25.03|23.63|34
1697726700000|2023-10-19 14:45:00|25.06|23.66|25.07|23.67|25.08|23.68|25.03|23.63|10
1697727000000|2023-10-19 14:50:00|25.08|23.68|25.13|23.73|25.15|23.75|25.07|23.67|50
1697727300000|2023-10-19 14:55:00|25.14|23.74|25.18|23.78|25.18|23.78|25.13|23.73|35
1697727600000|2023-10-19 15:00:00|25.19|23.79|25.25|23.85|25.26|23.86|25.19|23.79|23
1697727900000|2023-10-19 15:05:00|25.24|23.84|25.24|23.84|25.24|23.84|25.23|23.83|11
1697728200000|2023-10-19 15:10:00|25.25|23.85|25.27|23.87|25.28|23.88|25.25|23.85|13
1697728500000|2023-10-19 15:15:00|25.26|23.86|25.22|23.82|25.26|23.86|25.2|23.8|15
1697728800000|2023-10-19 15:20:00|25.21|23.81|25.17|23.77|25.21|23.81|25.16|23.76|25
1697729100000|2023-10-19 15:25:00|25.18|23.78|25.17|23.77|25.18|23.78|25.16|23.76|16
1697729400000|2023-10-19 15:30:00|25.18|23.78|25.21|23.81|25.21|23.81|25.17|23.77|24
1697729700000|2023-10-19 15:35:00|25.22|23.82|25.21|23.81|25.22|23.82|25.19|23.79|28
1697730000000|2023-10-19 15:40:00|25.22|23.82|25.26|23.86|25.26|23.86|25.22|23.82|15
1697730300000|2023-10-19 15:45:00|25.27|23.87|25.25|23.85|25.27|23.87|25.25|23.85|23
1697730600000|2023-10-19 15:50:00|25.24|23.84|25.23|23.83|25.24|23.84|25.22|23.82|4
1697730900000|2023-10-19 15:55:00|25.24|23.84|25.22|23.82|25.24|23.84|25.22|23.82|7
1697731200000|2023-10-19 16:00:00|25.21|23.81|25.28|23.88|25.28|23.88|25.21|23.81|40
1697731500000|2023-10-19 16:05:00|25.27|23.87|25.26|23.86|25.27|23.87|25.24|23.84|10
1697731800000|2023-10-19 16:10:00|25.25|23.85|25.24|23.84|25.26|23.86|25.22|23.82|16
1697732100000|2023-10-19 16:15:00|25.23|23.83|25.31|23.91|25.34|23.94|25.23|23.83|128
1697732400000|2023-10-19 16:20:00|25.32|23.92|25.34|23.94|25.35|23.95|25.29|23.89|73
1697732700000|2023-10-19 16:25:00|25.35|23.95|25.25|23.85|25.36|23.96|25.25|23.85|60
1697733000000|2023-10-19 16:30:00|25.24|23.84|25.21|23.81|25.24|23.84|25.2|23.8|40
1697733300000|2023-10-19 16:35:00|25.2|23.8|25.18|23.78|25.21|23.81|25.17|23.77|25
1697733600000|2023-10-19 16:40:00|25.19|23.79|25.18|23.78|25.21|23.81|25.18|23.78|20
1697733900000|2023-10-19 16:45:00|25.19|23.79|25.18|23.78|25.19|23.79|25.15|23.75|16
1697734200000|2023-10-19 16:50:00|25.17|23.77|25.15|23.75|25.2|23.8|25.15|23.75|27
1697734500000|2023-10-19 16:55:00|25.16|23.76|25.14|23.74|25.16|23.76|25.13|23.73|13
1697734800000|2023-10-19 17:00:00|25.13|23.73|25.11|23.71|25.14|23.74|25.11|23.71|85
1697735100000|2023-10-19 17:05:00|25.12|23.72|25.11|23.71|25.12|23.72|25.1|23.7|13
1697735400000|2023-10-19 17:10:00|25.12|23.72|25.13|23.73|25.14|23.74|25.11|23.71|22
1697735700000|2023-10-19 17:15:00|25.12|23.72|25.12|23.72|25.13|23.73|25.09|23.69|11
1697736000000|2023-10-19 17:20:00|25.13|23.73|25.12|23.72|25.13|23.73|25.12|23.72|6
1697736300000|2023-10-19 17:25:00|25.11|23.71|25.07|23.67|25.11|23.71|25.06|23.66|23
1697736600000|2023-10-19 17:30:00|25.08|23.68|25.06|23.66|25.09|23.69|25.06|23.66|23
1697736900000|2023-10-19 17:35:00|25.05|23.65|25.04|23.64|25.05|23.65|25.04|23.64|8
1697737200000|2023-10-19 17:40:00|25.03|23.63|25.02|23.62|25.04|23.64|25|23.6|52
1697737500000|2023-10-19 17:45:00|25.03|23.63|25.04|23.64|25.05|23.65|25.02|23.62|32
1697737800000|2023-10-19 17:50:00|25.03|23.63|25.03|23.63|25.04|23.64|25.03|23.63|7
1697738100000|2023-10-19 17:55:00|25.04|23.64|25.05|23.65|25.05|23.65|25.04|23.64|2
1697738400000|2023-10-19 18:00:00|25.04|23.64|25.06|23.66|25.06|23.66|25.04|23.64|23
1697738700000|2023-10-19 18:05:00|25.07|23.67|25.09|23.69|25.09|23.69|25.07|23.67|7
1697739000000|2023-10-19 18:10:00|25.1|23.7|25.11|23.71|25.11|23.71|25.1|23.7|24
1697739300000|2023-10-19 18:15:00|25.12|23.72|25.14|23.74|25.14|23.74|25.12|23.72|5
1697739600000|2023-10-19 18:20:00|25.13|23.73|25.15|23.75|25.15|23.75|25.13|23.73|3
1697739900000|2023-10-19 18:25:00|25.14|23.74|25.14|23.74|25.14|23.74|25.13|23.73|3
1697740200000|2023-10-19 18:30:00|25.13|23.73|25.12|23.72|25.14|23.74|25.12|23.72|6
1697740500000|2023-10-19 18:35:00|25.11|23.71|25.11|23.71|25.12|23.72|25.08|23.68|17
1697740800000|2023-10-19 18:40:00|25.1|23.7|25.1|23.7|25.11|23.71|25.09|23.69|5
1697741100000|2023-10-19 18:45:00|25.11|23.71|25.1|23.7|25.11|23.71|25.1|23.7|8
1697741400000|2023-10-19 18:50:00|25.09|23.69|25.09|23.69|25.11|23.71|25.09|23.69|5
1697741700000|2023-10-19 18:55:00|25.08|23.68|25.07|23.67|25.08|23.68|25.07|23.67|6
1697742000000|2023-10-19 19:00:00|25.08|23.68|25.1|23.7|25.1|23.7|25.07|23.67|7
1697742300000|2023-10-19 19:05:00|25.09|23.69|25.11|23.71|25.12|23.72|25.09|23.69|19
1697742600000|2023-10-19 19:10:00|25.12|23.72|25.12|23.72|25.12|23.72|25.11|23.71|39
1697742900000|2023-10-19 19:15:00|25.11|23.71|25.12|23.72|25.12|23.72|25.11|23.71|2
1697743200000|2023-10-19 19:20:00|25.11|23.71|25.12|23.72|25.12|23.72|25.11|23.71|2
1697743500000|2023-10-19 19:25:00|25.13|23.73|25.14|23.74|25.15|23.75|25.13|23.73|8
1697743800000|2023-10-19 19:30:00|25.15|23.75|25.16|23.76|25.16|23.76|25.15|23.75|2
1697744100000|2023-10-19 19:35:00|25.17|23.77|25.19|23.79|25.19|23.79|25.16|23.76|9
1697744400000|2023-10-19 19:40:00|25.18|23.78|25.17|23.77|25.19|23.79|25.17|23.77|4
1697744700000|2023-10-19 19:45:00|25.16|23.76|25.17|23.77|25.17|23.77|25.16|23.76|4
1697745000000|2023-10-19 19:50:00|25.18|23.78|25.19|23.79|25.19|23.79|25.17|23.77|22
1697745300000|2023-10-19 19:55:00|25.18|23.78|25.19|23.79|25.19|23.79|25.17|23.77|12
1697745600000|2023-10-19 20:00:00|25.18|23.78|25.19|23.79|25.2|23.8|25.18|23.78|10
1697745900000|2023-10-19 20:05:00|25.18|23.78|25.21|23.81|25.22|23.82|25.18|23.78|14
1697746200000|2023-10-19 20:10:00|25.22|23.82|25.18|23.78|25.22|23.82|25.18|23.78|13
1697746500000|2023-10-19 20:15:00|25.19|23.79|25.18|23.78|25.2|23.8|25.18|23.78|30
1697746800000|2023-10-19 20:20:00|25.19|23.79|25.17|23.77|25.19|23.79|25.16|23.76|7
1697747100000|2023-10-19 20:25:00|25.16|23.76|25.15|23.75|25.17|23.77|25.15|23.75|8
1697747400000|2023-10-19 20:30:00|25.16|23.76|25.21|23.81|25.22|23.82|25.14|23.74|14
1697747700000|2023-10-19 20:35:00|25.2|23.8|25.23|23.83|25.23|23.83|25.2|23.8|24
1697748000000|2023-10-19 20:40:00|25.24|23.84|25.31|23.91|25.35|23.95|25.24|23.84|42
1697748300000|2023-10-19 20:45:00|25.3|23.9|25.29|23.89|25.35|23.95|25.29|23.89|55
1697748600000|2023-10-19 20:50:00|25.28|23.88|25.27|23.87|25.32|23.92|25.27|23.87|26
1697748900000|2023-10-19 20:55:00|25.26|23.86|25.26|23.86|25.26|23.86|25.23|23.83|23
1697749200000|2023-10-19 21:00:00|25.25|23.85|25.28|23.88|25.31|23.91|25.25|23.85|50
1697749500000|2023-10-19 21:05:00|25.29|23.89|25.27|23.87|25.33|23.93|25.27|23.87|18
1697749800000|2023-10-19 21:10:00|25.28|23.88|25.26|23.86|25.3|23.9|25.22|23.82|39
1697750100000|2023-10-19 21:15:00|25.25|23.85|25.25|23.85|25.28|23.88|25.24|23.84|15
1697750400000|2023-10-19 21:20:00|25.24|23.84|25.28|23.88|25.29|23.89|25.24|23.84|7
1697750700000|2023-10-19 21:25:00|25.27|23.87|25.26|23.86|25.29|23.89|25.24|23.84|32
1697751000000|2023-10-19 21:30:00|25.25|23.85|25.23|23.83|25.26|23.86|25.23|23.83|35
1697751300000|2023-10-19 21:35:00|25.22|23.82|25.2|23.8|25.23|23.83|25.2|23.8|19
1697751600000|2023-10-19 21:40:00|25.21|23.81|25.19|23.79|25.22|23.82|25.19|23.79|13
1697751900000|2023-10-19 21:45:00|25.2|23.8|25.21|23.81|25.21|23.81|25.2|23.8|2
1697752200000|2023-10-19 21:50:00|25.2|23.8|25.2|23.8|25.2|23.8|25.2|23.8|1
1697752500000|2023-10-19 21:55:00|25.21|23.81|25.19|23.79|25.22|23.82|25.19|23.79|15
1697752800000|2023-10-19 22:00:00|25.2|23.8|25.24|23.84|25.24|23.84|25.2|23.8|11
1697753100000|2023-10-19 22:05:00|25.23|23.83|25.21|23.81|25.23|23.83|25.21|23.81|3
1697753400000|2023-10-19 22:10:00|25.2|23.8|25.25|23.85|25.25|23.85|25.2|23.8|8
1697753700000|2023-10-19 22:15:00|25.26|23.86|25.27|23.87|25.27|23.87|25.26|23.86|6
1697754000000|2023-10-19 22:20:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|4
1697754300000|2023-10-19 22:25:00|25.3|23.9|25.29|23.89|25.3|23.9|25.29|23.89|2
1697754600000|2023-10-19 22:30:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|2
1697754900000|2023-10-19 22:35:00|25.3|23.9|25.27|23.87|25.3|23.9|25.27|23.87|8
1697755200000|2023-10-19 22:40:00|25.26|23.86|25.26|23.86|25.28|23.88|25.25|23.85|11
1697755500000|2023-10-19 22:45:00|25.25|23.85|25.26|23.86|25.26|23.86|25.25|23.85|8
1697755800000|2023-10-19 22:50:00|25.25|23.85|25.25|23.85|25.25|23.85|25.24|23.84|7
1697756100000|2023-10-19 22:55:00|25.24|23.84|25.26|23.86|25.27|23.87|25.24|23.84|5
1697756400000|2023-10-19 23:00:00|25.25|23.85|25.27|23.87|25.27|23.87|25.25|23.85|9
1697756700000|2023-10-19 23:05:00|25.28|23.88|25.27|23.87|25.28|23.88|25.27|23.87|2
1697757000000|2023-10-19 23:10:00|25.28|23.88|25.29|23.89|25.29|23.89|25.28|23.88|6
1697757300000|2023-10-19 23:15:00|25.3|23.9|25.3|23.9|25.3|23.9|25.3|23.9|1
1697757600000|2023-10-19 23:20:00|25.31|23.91|25.31|23.91|25.31|23.91|25.3|23.9|5
1697757900000|2023-10-19 23:25:00|25.3|23.9|25.32|23.92|25.33|23.93|25.3|23.9|23
1697758200000|2023-10-19 23:30:00|25.33|23.93|25.36|23.96|25.37|23.97|25.33|23.93|16
1697758500000|2023-10-19 23:35:00|25.35|23.95|25.35|23.95|25.35|23.95|25.34|23.94|11
1697758800000|2023-10-19 23:40:00|25.34|23.94|25.38|23.98|25.38|23.98|25.34|23.94|47
1697759100000|2023-10-19 23:45:00|25.39|23.99|25.38|23.98|25.39|23.99|25.37|23.97|8
1697759400000|2023-10-19 23:50:00|25.37|23.97|25.38|23.98|25.39|23.99|25.36|23.96|14
1697759700000|2023-10-19 23:55:00|25.39|23.99|25.4|24|25.4|24|25.38|23.98|44
1697760000000|2023-10-20 00:00:00|25.41|24.01|25.42|24.02|25.42|24.02|25.4|24|32
1697760300000|2023-10-20 00:05:00|25.41|24.01|25.41|24.01|25.45|24.05|25.4|24|21
1697760600000|2023-10-20 00:10:00|25.42|24.02|25.38|23.98|25.42|24.02|25.38|23.98|21
1697760900000|2023-10-20 00:15:00|25.37|23.97|25.34|23.94|25.38|23.98|25.34|23.94|46
1697761200000|2023-10-20 00:20:00|25.33|23.93|25.34|23.94|25.34|23.94|25.33|23.93|14
1697761500000|2023-10-20 00:25:00|25.33|23.93|25.3|23.9|25.33|23.93|25.3|23.9|18
1697761800000|2023-10-20 00:30:00|25.31|23.91|25.29|23.89|25.31|23.91|25.29|23.89|21
1697762100000|2023-10-20 00:35:00|25.3|23.9|25.32|23.92|25.33|23.93|25.3|23.9|9
1697762400000|2023-10-20 00:40:00|25.31|23.91|25.3|23.9|25.31|23.91|25.29|23.89|12
1697762700000|2023-10-20 00:45:00|25.29|23.89|25.28|23.88|25.3|23.9|25.26|23.86|110
1697763000000|2023-10-20 00:50:00|25.29|23.89|25.3|23.9|25.31|23.91|25.28|23.88|34
1697763300000|2023-10-20 00:55:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|2
1697763600000|2023-10-20 01:00:00|25.27|23.87|25.27|23.87|25.27|23.87|25.27|23.87|1
1697763900000|2023-10-20 01:05:00|25.26|23.86|25.25|23.85|25.27|23.87|25.25|23.85|4
1697764200000|2023-10-20 01:10:00|25.26|23.86|25.26|23.86|25.26|23.86|25.24|23.84|5
1697764500000|2023-10-20 01:15:00|24.76|24.36|25.28|23.88|25.29|24.38|24.76|23.87|10
1697764800000|2023-10-20 01:20:00|25.29|23.89|25.28|23.88|25.29|23.89|25.27|23.87|8
1697765100000|2023-10-20 01:25:00|25.29|23.89|25.3|23.9|25.3|23.9|25.28|23.88|4
1697765400000|2023-10-20 01:30:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|2
1697765700000|2023-10-20 01:35:00|25.31|23.91|25.3|23.9|25.31|23.91|25.3|23.9|10
1697766000000|2023-10-20 01:40:00|25.31|23.91|25.27|23.87|25.31|23.91|25.27|23.87|5
1697766300000|2023-10-20 01:45:00|25.28|23.88|25.28|23.88|25.28|23.88|25.27|23.87|3
1697766600000|2023-10-20 01:50:00|25.29|23.89|25.29|23.89|25.29|23.89|25.28|23.88|3
1697766900000|2023-10-20 01:55:00|25.3|23.9|25.3|23.9|25.31|23.91|25.3|23.9|3
1697767200000|2023-10-20 02:00:00|25.31|23.91|25.31|23.91|25.31|23.91|25.29|23.89|19
1697767500000|2023-10-20 02:05:00|25.3|23.9|25.31|23.91|25.31|23.91|25.3|23.9|6
1697767800000|2023-10-20 02:10:00|25.32|23.92|25.34|23.94|25.36|23.96|25.32|23.92|17
1697768100000|2023-10-20 02:15:00|25.35|23.95|25.37|23.97|25.38|23.98|25.35|23.95|15
1697768400000|2023-10-20 02:20:00|25.38|23.98|25.38|23.98|25.41|24.01|25.36|23.96|19
1697768700000|2023-10-20 02:25:00|25.39|23.99|25.36|23.96|25.39|23.99|25.35|23.95|6
1697769000000|2023-10-20 02:30:00|25.35|23.95|25.41|24.01|25.44|24.04|25.34|23.94|32
1697769300000|2023-10-20 02:35:00|25.4|24|25.41|24.01|25.42|24.02|25.4|24|16
1697769600000|2023-10-20 02:40:00|25.42|24.02|25.41|24.01|25.42|24.02|25.39|23.99|24
1697769900000|2023-10-20 02:45:00|25.42|24.02|25.46|24.06|25.5|24.1|25.42|24.02|74
1697770200000|2023-10-20 02:50:00|25.47|24.07|25.47|24.07|25.51|24.11|25.45|24.05|19
1697770500000|2023-10-20 02:55:00|25.46|24.06|25.44|24.04|25.49|24.09|25.43|24.03|33
1697770800000|2023-10-20 03:00:00|25.43|24.03|25.49|24.09|25.49|24.09|25.43|24.03|51
1697771100000|2023-10-20 03:05:00|25.48|24.08|25.5|24.1|25.5|24.1|25.48|24.08|41
1697771400000|2023-10-20 03:10:00|25.51|24.11|25.56|24.16|25.56|24.16|25.51|24.11|8
1697771700000|2023-10-20 03:15:00|25.57|24.17|25.61|24.21|25.67|24.27|25.56|24.16|62
1697772000000|2023-10-20 03:20:00|25.6|24.2|25.65|24.25|25.66|24.26|25.58|24.18|52
1697772300000|2023-10-20 03:25:00|25.66|24.26|25.67|24.27|25.69|24.29|25.64|24.24|68
1697772600000|2023-10-20 03:30:00|25.68|24.28|25.61|24.21|25.68|24.28|25.6|24.2|54
1697772900000|2023-10-20 03:35:00|25.62|24.22|25.59|24.19|25.62|24.22|25.58|24.18|16
1697773200000|2023-10-20 03:40:00|25.6|24.2|25.58|24.18|25.63|24.23|25.58|24.18|13
1697773500000|2023-10-20 03:45:00|25.57|24.17|25.54|24.14|25.58|24.18|25.54|24.14|28
1697773800000|2023-10-20 03:50:00|25.55|24.15|25.54|24.14|25.55|24.15|25.53|24.13|18
1697774100000|2023-10-20 03:55:00|25.55|24.15|25.57|24.17|25.57|24.17|25.54|24.14|17
1697774400000|2023-10-20 04:00:00|25.58|24.18|25.6|24.2|25.6|24.2|25.57|24.17|29
1697774700000|2023-10-20 04:05:00|25.61|24.21|25.54|24.14|25.61|24.21|25.54|24.14|36
1697775000000|2023-10-20 04:10:00|25.55|24.15|25.53|24.13|25.55|24.15|25.52|24.12|41
1697775300000|2023-10-20 04:15:00|25.52|24.12|25.56|24.16|25.56|24.16|25.52|24.12|27
1697775600000|2023-10-20 04:20:00|25.55|24.15|25.54|24.14|25.56|24.16|25.54|24.14|8
1697775900000|2023-10-20 04:25:00|25.53|24.13|25.54|24.14|25.57|24.17|25.52|24.12|21
1697776200000|2023-10-20 04:30:00|25.53|24.13|25.51|24.11|25.54|24.14|25.51|24.11|9
1697776500000|2023-10-20 04:35:00|25.52|24.12|25.51|24.11|25.52|24.12|25.5|24.1|6
1697776800000|2023-10-20 04:40:00|25.5|24.1|25.51|24.11|25.51|24.11|25.5|24.1|4
1697777100000|2023-10-20 04:45:00|25.5|24.1|25.48|24.08|25.5|24.1|25.48|24.08|7
1697777400000|2023-10-20 04:50:00|25.47|24.07|25.5|24.1|25.5|24.1|25.47|24.07|4
1697777700000|2023-10-20 04:55:00|25.51|24.11|25.5|24.1|25.52|24.12|25.49|24.09|20
1697778000000|2023-10-20 05:00:00|25.49|24.09|25.49|24.09|25.51|24.11|25.48|24.08|13
1697778300000|2023-10-20 05:05:00|25.5|24.1|25.48|24.08|25.5|24.1|25.48|24.08|3
1697778600000|2023-10-20 05:10:00|25.49|24.09|25.5|24.1|25.51|24.11|25.48|24.08|44
1697778900000|2023-10-20 05:15:00|25.51|24.11|25.51|24.11|25.53|24.13|25.5|24.1|59
1697779200000|2023-10-20 05:20:00|25.5|24.1|25.48|24.08|25.51|24.11|25.48|24.08|7
1697779500000|2023-10-20 05:25:00|25.49|24.09|25.48|24.08|25.5|24.1|25.48|24.08|6
1697779800000|2023-10-20 05:30:00|25.49|24.09|25.5|24.1|25.51|24.11|25.48|24.08|11
1697780100000|2023-10-20 05:35:00|25.51|24.11|25.54|24.14|25.54|24.14|25.51|24.11|16
1697780400000|2023-10-20 05:40:00|25.55|24.15|25.56|24.16|25.57|24.17|25.55|24.15|8
1697780700000|2023-10-20 05:45:00|25.57|24.17|25.57|24.17|25.58|24.18|25.55|24.15|13
1697781000000|2023-10-20 05:50:00|25.58|24.18|25.59|24.19|25.59|24.19|25.57|24.17|10
1697781300000|2023-10-20 05:55:00|25.58|24.18|25.59|24.19|25.59|24.19|25.58|24.18|2
1697781600000|2023-10-20 06:00:00|25.6|24.2|25.58|24.18|25.6|24.2|25.58|24.18|17
1697781900000|2023-10-20 06:05:00|25.59|24.19|25.62|24.22|25.62|24.22|25.59|24.19|14
1697782200000|2023-10-20 06:10:00|25.61|24.21|25.6|24.2|25.63|24.23|25.6|24.2|6
1697782500000|2023-10-20 06:15:00|25.59|24.19|25.57|24.17|25.59|24.19|25.57|24.17|3
1697782800000|2023-10-20 06:20:00|25.58|24.18|25.58|24.18|25.58|24.18|25.55|24.15|7
1697783100000|2023-10-20 06:25:00|25.57|24.17|25.56|24.16|25.57|24.17|25.56|24.16|2
1697783400000|2023-10-20 06:30:00|25.55|24.15|25.59|24.19|25.59|24.19|25.55|24.15|7
1697783700000|2023-10-20 06:35:00|25.58|24.18|25.57|24.17|25.59|24.19|25.56|24.16|6
1697784000000|2023-10-20 06:40:00|25.56|24.16|25.57|24.17|25.57|24.17|25.56|24.16|8
1697784300000|2023-10-20 06:45:00|25.58|24.18|25.58|24.18|25.58|24.18|25.58|24.18|1
1697784600000|2023-10-20 06:50:00|25.57|24.17|25.55|24.15|25.57|24.17|25.54|24.14|5
1697784900000|2023-10-20 06:55:00|25.56|24.16|25.56|24.16|25.57|24.17|25.56|24.16|5
1697785200000|2023-10-20 07:00:00|25.57|24.17|25.56|24.16|25.57|24.17|25.56|24.16|2
1697785500000|2023-10-20 07:05:00|25.57|24.17|25.57|24.17|25.57|24.17|25.57|24.17|1
1697785800000|2023-10-20 07:10:00|25.58|24.18|25.58|24.18|25.58|24.18|25.57|24.17|3
1697786100000|2023-10-20 07:15:00|25.57|24.17|25.56|24.16|25.57|24.17|25.56|24.16|4
1697786400000|2023-10-20 07:20:00|25.57|24.17|25.56|24.16|25.57|24.17|25.56|24.16|4
1697786700000|2023-10-20 07:25:00|25.55|24.15|25.56|24.16|25.57|24.17|25.55|24.15|4
1697787000000|2023-10-20 07:30:00|25.57|24.17|25.58|24.18|25.58|24.18|25.56|24.16|8
1697787300000|2023-10-20 07:35:00|25.59|24.19|25.6|24.2|25.6|24.2|25.58|24.18|34
1697787600000|2023-10-20 07:40:00|25.59|24.19|25.57|24.17|25.62|24.22|25.57|24.17|17
1697787900000|2023-10-20 07:45:00|25.58|24.18|25.54|24.14|25.58|24.18|25.54|24.14|9
1697788200000|2023-10-20 07:50:00|25.53|24.13|25.54|24.14|25.55|24.15|25.52|24.12|20
1697788500000|2023-10-20 07:55:00|25.53|24.13|25.53|24.13|25.53|24.13|25.52|24.12|5
1697788800000|2023-10-20 08:00:00|25.54|24.14|25.56|24.16|25.56|24.16|25.54|24.14|7
1697789100000|2023-10-20 08:05:00|25.57|24.17|25.58|24.18|25.6|24.2|25.57|24.17|28
1697789400000|2023-10-20 08:10:00|25.59|24.19|25.59|24.19|25.6|24.2|25.58|24.18|27
1697789700000|2023-10-20 08:15:00|25.58|24.18|25.66|24.26|25.66|24.26|25.58|24.18|76
1697790000000|2023-10-20 08:20:00|25.65|24.25|25.66|24.26|25.67|24.27|25.64|24.24|16
1697790300000|2023-10-20 08:25:00|25.67|24.27|25.77|24.37|25.78|24.38|25.67|24.27|76
1697790600000|2023-10-20 08:30:00|25.78|24.38|25.78|24.38|25.84|24.44|25.75|24.35|81
1697790900000|2023-10-20 08:35:00|25.77|24.37|25.76|24.36|25.77|24.37|25.75|24.35|26
1697791200000|2023-10-20 08:40:00|25.77|24.37|25.8|24.4|25.82|24.42|25.77|24.37|74
1697791500000|2023-10-20 08:45:00|25.81|24.41|25.79|24.39|25.81|24.41|25.77|24.37|50
1697791800000|2023-10-20 08:50:00|25.8|24.4|25.8|24.4|25.81|24.41|25.78|24.38|87
1697792100000|2023-10-20 08:55:00|25.81|24.41|25.79|24.39|25.85|24.45|25.78|24.38|47
1697792400000|2023-10-20 09:00:00|25.8|24.4|25.86|24.46|25.87|24.47|25.79|24.39|59
1697792700000|2023-10-20 09:05:00|25.85|24.45|25.86|24.46|25.87|24.47|25.85|24.45|24
1697793000000|2023-10-20 09:10:00|25.87|24.47|25.84|24.44|25.87|24.47|25.83|24.43|84
1697793300000|2023-10-20 09:15:00|25.83|24.43|25.81|24.41|25.84|24.44|25.8|24.4|49
1697793600000|2023-10-20 09:20:00|25.82|24.42|25.85|24.45|25.87|24.47|25.82|24.42|52
1697793900000|2023-10-20 09:25:00|25.86|24.46|25.85|24.45|25.88|24.48|25.84|24.44|16
1697794200000|2023-10-20 09:30:00|25.84|24.44|25.82|24.42|25.85|24.45|25.81|24.41|15
1697794500000|2023-10-20 09:35:00|25.83|24.43|25.84|24.44|25.85|24.45|25.83|24.43|6
1697794800000|2023-10-20 09:40:00|25.83|24.43|25.81|24.41|25.83|24.43|25.81|24.41|3
1697795100000|2023-10-20 09:45:00|25.8|24.4|25.83|24.43|25.84|24.44|25.79|24.39|8
1697795400000|2023-10-20 09:50:00|25.84|24.44|25.85|24.45|25.86|24.46|25.83|24.43|8
1697795700000|2023-10-20 09:55:00|25.86|24.46|25.86|24.46|25.89|24.49|25.86|24.46|13
1697796000000|2023-10-20 10:00:00|25.87|24.47|25.87|24.47|25.88|24.48|25.86|24.46|9
1697796300000|2023-10-20 10:05:00|25.88|24.48|25.89|24.49|25.91|24.51|25.87|24.47|52
1697796600000|2023-10-20 10:10:00|25.88|24.48|25.89|24.49|25.9|24.5|25.86|24.46|56
1697796900000|2023-10-20 10:15:00|25.9|24.5|25.95|24.55|25.95|24.55|25.9|24.5|40
1697797200000|2023-10-20 10:20:00|25.96|24.56|25.94|24.54|25.99|24.59|25.94|24.54|31
1697797500000|2023-10-20 10:25:00|25.93|24.53|25.87|24.47|25.93|24.53|25.86|24.46|13
1697797800000|2023-10-20 10:30:00|25.88|24.48|25.87|24.47|25.88|24.48|25.85|24.45|28
1697798100000|2023-10-20 10:35:00|25.86|24.46|25.95|24.55|25.96|24.56|25.86|24.46|22
1697798400000|2023-10-20 10:40:00|25.94|24.54|25.96|24.56|26.03|24.63|25.91|24.51|103
1697798700000|2023-10-20 10:45:00|25.89|24.49|25.86|24.46|25.89|24.49|25.84|24.44|32
1697799000000|2023-10-20 10:50:00|25.85|24.45|25.79|24.39|25.87|24.47|25.78|24.38|53
1697799300000|2023-10-20 10:55:00|25.78|24.38|25.77|24.37|25.79|24.39|25.76|24.36|7
1697799600000|2023-10-20 11:00:00|25.76|24.36|25.76|24.36|25.77|24.37|25.72|24.32|53
1697799900000|2023-10-20 11:05:00|25.75|24.35|25.79|24.39|25.79|24.39|25.73|24.33|26
1697800200000|2023-10-20 11:10:00|25.78|24.38|25.78|24.38|25.79|24.39|25.77|24.37|15
1697800500000|2023-10-20 11:15:00|25.77|24.37|25.78|24.38|25.79|24.39|25.77|24.37|12
1697800800000|2023-10-20 11:20:00|25.77|24.37|25.77|24.37|25.79|24.39|25.77|24.37|5
1697801100000|2023-10-20 11:25:00|25.78|24.38|25.78|24.38|25.78|24.38|25.77|24.37|5
1697801400000|2023-10-20 11:30:00|25.77|24.37|25.82|24.42|25.82|24.42|25.77|24.37|16
1697801700000|2023-10-20 11:35:00|25.81|24.41|25.78|24.38|25.81|24.41|25.78|24.38|4
1697802000000|2023-10-20 11:40:00|25.79|24.39|25.77|24.37|25.79|24.39|25.75|24.35|29
1697802300000|2023-10-20 11:45:00|25.78|24.38|25.79|24.39|25.81|24.41|25.78|24.38|12
1697802600000|2023-10-20 11:50:00|25.8|24.4|25.76|24.36|25.8|24.4|25.76|24.36|5
1697802900000|2023-10-20 11:55:00|25.75|24.35|25.72|24.32|25.75|24.35|25.72|24.32|14
1697803200000|2023-10-20 12:00:00|25.73|24.33|25.73|24.33|25.75|24.35|25.73|24.33|33
1697803500000|2023-10-20 12:05:00|25.74|24.34|25.72|24.32|25.75|24.35|25.72|24.32|19
1697803800000|2023-10-20 12:10:00|25.73|24.33|25.71|24.31|25.74|24.34|25.71|24.31|19
1697804100000|2023-10-20 12:15:00|25.72|24.32|25.7|24.3|25.72|24.32|25.7|24.3|17
1697804400000|2023-10-20 12:20:00|25.69|24.29|25.67|24.27|25.69|24.29|25.66|24.26|9
1697804700000|2023-10-20 12:25:00|25.66|24.26|25.6|24.2|25.67|24.27|25.58|24.18|53
1697805000000|2023-10-20 12:30:00|25.61|24.21|25.64|24.24|25.65|24.25|25.57|24.17|48
1697805300000|2023-10-20 12:35:00|25.65|24.25|25.66|24.26|25.67|24.27|25.62|24.22|26
1697805600000|2023-10-20 12:40:00|25.67|24.27|25.65|24.25|25.67|24.27|25.63|24.23|27
1697805900000|2023-10-20 12:45:00|25.64|24.24|25.62|24.22|25.65|24.25|25.61|24.21|31
1697806200000|2023-10-20 12:50:00|25.61|24.21|25.61|24.21|25.62|24.22|25.58|24.18|21
1697806500000|2023-10-20 12:55:00|25.62|24.22|25.64|24.24|25.64|24.24|25.62|24.22|11
1697806800000|2023-10-20 13:00:00|25.63|24.23|25.64|24.24|25.67|24.27|25.63|24.23|10
1697807100000|2023-10-20 13:05:00|25.65|24.25|25.63|24.23|25.65|24.25|25.63|24.23|9
1697807400000|2023-10-20 13:10:00|25.62|24.22|25.62|24.22|25.62|24.22|25.62|24.22|1
1697807700000|2023-10-20 13:15:00|25.61|24.21|25.63|24.23|25.63|24.23|25.61|24.21|35
1697808000000|2023-10-20 13:20:00|25.64|24.24|25.64|24.24|25.65|24.25|25.63|24.23|59
1697808300000|2023-10-20 13:25:00|25.63|24.23|25.62|24.22|25.63|24.23|25.62|24.22|6
1697808600000|2023-10-20 13:30:00|25.61|24.21|25.61|24.21|25.62|24.22|25.57|24.17|33
1697808900000|2023-10-20 13:35:00|25.62|24.22|25.66|24.26|25.67|24.27|25.62|24.22|23
1697809200000|2023-10-20 13:40:00|25.65|24.25|25.64|24.24|25.67|24.27|25.64|24.24|50
1697809500000|2023-10-20 13:45:00|25.65|24.25|25.7|24.3|25.7|24.3|25.64|24.24|10
1697809800000|2023-10-20 13:50:00|25.71|24.31|25.7|24.3|25.72|24.32|25.69|24.29|16
1697810100000|2023-10-20 13:55:00|25.71|24.31|25.7|24.3|25.71|24.31|25.7|24.3|2
1697810400000|2023-10-20 14:00:00|25.69|24.29|25.72|24.32|25.72|24.32|25.69|24.29|108
1697810700000|2023-10-20 14:05:00|25.73|24.33|25.71|24.31|25.74|24.34|25.7|24.3|9
1697811000000|2023-10-20 14:10:00|25.7|24.3|25.61|24.21|25.7|24.3|25.6|24.2|44
1697811300000|2023-10-20 14:15:00|25.62|24.22|25.66|24.26|25.66|24.26|25.61|24.21|17
1697811600000|2023-10-20 14:20:00|25.67|24.27|25.7|24.3|25.72|24.32|25.67|24.27|12
1697811900000|2023-10-20 14:25:00|25.71|24.31|25.68|24.28|25.72|24.32|25.68|24.28|12
1697812200000|2023-10-20 14:30:00|25.69|24.29|25.71|24.31|25.71|24.31|25.67|24.27|16
1697812500000|2023-10-20 14:35:00|25.7|24.3|25.72|24.32|25.74|24.34|25.7|24.3|13
1697812800000|2023-10-20 14:40:00|25.71|24.31|25.72|24.32|25.73|24.33|25.71|24.31|12
1697813100000|2023-10-20 14:45:00|25.73|24.33|25.72|24.32|25.74|24.34|25.72|24.32|8
1697813400000|2023-10-20 14:50:00|25.71|24.31|25.69|24.29|25.72|24.32|25.69|24.29|9
1697813700000|2023-10-20 14:55:00|25.7|24.3|25.69|24.29|25.7|24.3|25.69|24.29|8
1697814000000|2023-10-20 15:00:00|25.7|24.3|25.69|24.29|25.7|24.3|25.67|24.27|10
1697814300000|2023-10-20 15:05:00|25.7|24.3|25.73|24.33|25.73|24.33|25.7|24.3|22
1697814600000|2023-10-20 15:10:00|25.74|24.34|25.73|24.33|25.74|24.34|25.71|24.31|8
1697814900000|2023-10-20 15:15:00|25.74|24.34|25.7|24.3|25.74|24.34|25.7|24.3|9
1697815200000|2023-10-20 15:20:00|25.71|24.31|25.74|24.34|25.74|24.34|25.7|24.3|28
1697815500000|2023-10-20 15:25:00|25.75|24.35|25.75|24.35|25.76|24.36|25.74|24.34|15
1697815800000|2023-10-20 15:30:00|25.76|24.36|25.73|24.33|25.77|24.37|25.72|24.32|12
1697816100000|2023-10-20 15:35:00|25.74|24.34|25.72|24.32|25.74|24.34|25.72|24.32|7
1697816400000|2023-10-20 15:40:00|25.71|24.31|25.7|24.3|25.71|24.31|25.7|24.3|6
1697816700000|2023-10-20 15:45:00|25.71|24.31|25.71|24.31|25.71|24.31|25.69|24.29|9
1697817000000|2023-10-20 15:50:00|25.72|24.32|25.74|24.34|25.74|24.34|25.71|24.31|7
1697817300000|2023-10-20 15:55:00|25.75|24.35|25.78|24.38|25.78|24.38|25.74|24.34|11
1697817600000|2023-10-20 16:00:00|25.79|24.39|25.82|24.42|25.82|24.42|25.78|24.38|23
1697817900000|2023-10-20 16:05:00|25.81|24.41|25.77|24.37|25.81|24.41|25.77|24.37|7
1697818200000|2023-10-20 16:10:00|25.76|24.36|25.77|24.37|25.78|24.38|25.76|24.36|12
1697818500000|2023-10-20 16:15:00|25.78|24.38|25.78|24.38|25.78|24.38|25.75|24.35|13
1697818800000|2023-10-20 16:20:00|25.79|24.39|25.83|24.43|25.83|24.43|25.79|24.39|9
1697819100000|2023-10-20 16:25:00|25.84|24.44|25.83|24.43|25.84|24.44|25.83|24.43|6
1697819400000|2023-10-20 16:30:00|25.84|24.44|25.87|24.47|25.87|24.47|25.81|24.41|12
1697819700000|2023-10-20 16:35:00|25.86|24.46|25.8|24.4|25.86|24.46|25.8|24.4|11
1697820000000|2023-10-20 16:40:00|25.79|24.39|25.79|24.39|25.8|24.4|25.79|24.39|5
1697820300000|2023-10-20 16:45:00|25.8|24.4|25.77|24.37|25.81|24.41|25.77|24.37|6
1697820600000|2023-10-20 16:50:00|25.76|24.36|25.75|24.35|25.77|24.37|25.75|24.35|12
1697820900000|2023-10-20 16:55:00|25.74|24.34|25.74|24.34|25.74|24.34|25.73|24.33|9
1697821200000|2023-10-20 17:00:00|25.73|24.33|25.7|24.3|25.73|24.33|25.7|24.3|4
1697821500000|2023-10-20 17:05:00|25.71|24.31|25.67|24.27|25.71|24.31|25.64|24.24|27
1697821800000|2023-10-20 17:10:00|25.68|24.28|25.69|24.29|25.7|24.3|25.67|24.27|14
1697822100000|2023-10-20 17:15:00|25.7|24.3|25.73|24.33|25.73|24.33|25.7|24.3|8
1697822700000|2023-10-20 17:25:00|25.74|24.34|25.75|24.35|25.75|24.35|25.72|24.32|8
1697823000000|2023-10-20 17:30:00|25.76|24.36|25.83|24.43|25.83|24.43|25.73|24.33|28
1697823300000|2023-10-20 17:35:00|25.82|24.42|25.77|24.37|25.84|24.44|25.74|24.34|61
1697823600000|2023-10-20 17:40:00|25.76|24.36|25.77|24.37|25.78|24.38|25.76|24.36|8
1697823900000|2023-10-20 17:45:00|25.78|24.38|25.8|24.4|25.81|24.41|25.77|24.37|11
1697824200000|2023-10-20 17:50:00|25.79|24.39|25.77|24.37|25.8|24.4|25.76|24.36|71
1697824500000|2023-10-20 17:55:00|25.78|24.38|25.77|24.37|25.78|24.38|25.77|24.37|2
1697824800000|2023-10-20 18:00:00|25.78|24.38|25.8|24.4|25.8|24.4|25.76|24.36|29
1697825100000|2023-10-20 18:05:00|25.79|24.39|25.78|24.38|25.79|24.39|25.78|24.38|18
1697825400000|2023-10-20 18:10:00|25.77|24.37|25.75|24.35|25.77|24.37|25.74|24.34|5
1697825700000|2023-10-20 18:15:00|25.74|24.34|25.75|24.35|25.75|24.35|25.74|24.34|4
1697826000000|2023-10-20 18:20:00|25.76|24.36|25.78|24.38|25.78|24.38|25.76|24.36|3
1697826300000|2023-10-20 18:25:00|25.77|24.37|25.78|24.38|25.78|24.38|25.77|24.37|4
1697826600000|2023-10-20 18:30:00|25.79|24.39|25.79|24.39|25.79|24.39|25.79|24.39|1
1697826900000|2023-10-20 18:35:00|25.8|24.4|25.79|24.39|25.8|24.4|25.79|24.39|4
1697827200000|2023-10-20 18:40:00|25.78|24.38|25.78|24.38|25.78|24.38|25.78|24.38|1
1697827500000|2023-10-20 18:45:00|25.79|24.39|25.79|24.39|25.79|24.39|25.79|24.39|1
1697827800000|2023-10-20 18:50:00|25.8|24.4|25.79|24.39|25.8|24.4|25.79|24.39|2
1697828100000|2023-10-20 18:55:00|25.78|24.38|25.77|24.37|25.79|24.39|25.77|24.37|6
1697828400000|2023-10-20 19:00:00|25.78|24.38|25.79|24.39|25.8|24.4|25.78|24.38|4
1697828700000|2023-10-20 19:05:00|25.78|24.38|25.79|24.39|25.79|24.39|25.78|24.38|2
1697829000000|2023-10-20 19:10:00|25.78|24.38|25.77|24.37|25.79|24.39|25.77|24.37|4
1697829300000|2023-10-20 19:15:00|25.76|24.36|25.77|24.37|25.77|24.37|25.75|24.35|6
1697829600000|2023-10-20 19:20:00|25.78|24.38|25.75|24.35|25.78|24.38|25.75|24.35|8
1697829900000|2023-10-20 19:25:00|25.76|24.36|25.77|24.37|25.78|24.38|25.76|24.36|4
1697830200000|2023-10-20 19:30:00|25.78|24.38|25.78|24.38|25.78|24.38|25.78|24.38|1
1697830500000|2023-10-20 19:35:00|25.79|24.39|25.8|24.4|25.8|24.4|25.79|24.39|4
1697830800000|2023-10-20 19:40:00|25.79|24.39|25.78|24.38|25.79|24.39|25.77|24.37|6
1697831100000|2023-10-20 19:45:00|25.79|24.39|25.8|24.4|25.8|24.4|25.79|24.39|2
1697831400000|2023-10-20 19:50:00|25.81|24.41|25.81|24.41|25.81|24.41|25.81|24.41|1
1697831700000|2023-10-20 19:55:00|25.82|24.42|25.82|24.42|25.83|24.43|25.82|24.42|15
1697832000000|2023-10-20 20:00:00|25.81|24.41|25.82|24.42|25.82|24.42|25.8|24.4|4
1697832300000|2023-10-20 20:05:00|25.83|24.43|25.82|24.42|25.83|24.43|25.82|24.42|4
1697832600000|2023-10-20 20:10:00|25.81|24.41|25.82|24.42|25.82|24.42|25.81|24.41|2
1697833200000|2023-10-20 20:20:00|25.83|24.43|25.85|24.45|25.85|24.45|25.82|24.42|15
1697833500000|2023-10-20 20:25:00|25.84|24.44|25.84|24.44|25.85|24.45|25.82|24.42|47
1697833800000|2023-10-20 20:30:00|25.85|24.45|25.85|24.45|25.85|24.45|25.85|24.45|1
1697834100000|2023-10-20 20:35:00|25.84|24.44|25.85|24.45|25.85|24.45|25.83|24.43|10
1697834400000|2023-10-20 20:40:00|25.86|24.46|25.86|24.46|25.87|24.47|25.86|24.46|3
1697834700000|2023-10-20 20:45:00|25.85|24.45|25.84|24.44|25.85|24.45|25.84|24.44|2
1697835000000|2023-10-20 20:50:00|25.83|24.43|25.82|24.42|25.83|24.43|25.82|24.42|36
1697835300000|2023-10-20 20:55:00|25.81|24.41|25.79|24.39|25.81|24.41|25.79|24.39|5
1697871600000|2023-10-21 07:00:00|25.93|24.53|25.91|24.51|25.94|24.54|25.91|24.51|11
1697871900000|2023-10-21 07:05:00|25.92|24.52|25.89|24.49|25.92|24.52|25.89|24.49|28
1697872200000|2023-10-21 07:10:00|25.9|24.5|25.92|24.52|25.95|24.55|25.89|24.49|61
1697872500000|2023-10-21 07:15:00|25.93|24.53|25.92|24.52|25.94|24.54|25.92|24.52|42
1697872800000|2023-10-21 07:20:00|25.93|24.53|25.93|24.53|25.93|24.53|25.92|24.52|15
1697873100000|2023-10-21 07:25:00|25.92|24.52|25.94|24.54|25.94|24.54|25.92|24.52|23
1697873400000|2023-10-21 07:30:00|25.93|24.53|25.92|24.52|25.95|24.55|25.91|24.51|14
1697873700000|2023-10-21 07:35:00|25.93|24.53|25.97|24.57|25.97|24.57|25.92|24.52|17
1697874000000|2023-10-21 07:40:00|25.96|24.56|25.97|24.57|25.97|24.57|25.96|24.56|108
1697874300000|2023-10-21 07:45:00|25.96|24.56|25.97|24.57|25.97|24.57|25.96|24.56|4
1697874600000|2023-10-21 07:50:00|25.96|24.56|25.97|24.57|25.97|24.57|25.96|24.56|58
1697874900000|2023-10-21 07:55:00|25.96|24.56|25.95|24.55|25.96|24.56|25.93|24.53|48
1697875200000|2023-10-21 08:00:00|25.96|24.56|25.96|24.56|25.98|24.58|25.96|24.56|17
1697875500000|2023-10-21 08:05:00|25.97|24.57|25.98|24.58|25.99|24.59|25.97|24.57|6
1697875800000|2023-10-21 08:10:00|25.99|24.59|25.99|24.59|25.99|24.59|25.98|24.58|3
1697876100000|2023-10-21 08:15:00|26|24.6|26.01|24.61|26.02|24.62|26|24.6|64
1697876400000|2023-10-21 08:20:00|26|24.6|25.98|24.58|26|24.6|25.97|24.57|19
1697876700000|2023-10-21 08:25:00|25.99|24.59|26.01|24.61|26.01|24.61|25.98|24.58|65
1697877000000|2023-10-21 08:30:00|26|24.6|25.98|24.58|26.01|24.61|25.97|24.57|31
1697877300000|2023-10-21 08:35:00|25.97|24.57|25.97|24.57|25.97|24.57|25.96|24.56|45
1697877600000|2023-10-21 08:40:00|25.98|24.58|25.97|24.57|25.98|24.58|25.97|24.57|8
1697877900000|2023-10-21 08:45:00|25.98|24.58|25.97|24.57|25.99|24.59|25.97|24.57|14
1697878200000|2023-10-21 08:50:00|25.96|24.56|25.93|24.53|25.96|24.56|25.93|24.53|16
1697878500000|2023-10-21 08:55:00|25.94|24.54|25.94|24.54|25.94|24.54|25.93|24.53|37
1697878800000|2023-10-21 09:00:00|25.93|24.53|25.93|24.53|25.95|24.55|25.93|24.53|55
1697879100000|2023-10-21 09:05:00|25.94|24.54|25.93|24.53|25.95|24.55|25.93|24.53|42
1697879400000|2023-10-21 09:10:00|25.94|24.54|25.93|24.53|25.94|24.54|25.93|24.53|28
1697879700000|2023-10-21 09:15:00|25.94|24.54|25.93|24.53|25.94|24.54|25.93|24.53|24
1697880000000|2023-10-21 09:20:00|25.94|24.54|25.97|24.57|25.97|24.57|25.93|24.53|34
1697880300000|2023-10-21 09:25:00|25.98|24.58|25.98|24.58|25.99|24.59|25.98|24.58|7
1697880600000|2023-10-21 09:30:00|25.99|24.59|26|24.6|26|24.6|25.98|24.58|32
1697880900000|2023-10-21 09:35:00|25.99|24.59|25.99|24.59|26.01|24.61|25.99|24.59|33
1697881200000|2023-10-21 09:40:00|26|24.6|26.09|24.69|26.09|24.69|26|24.6|18
1697881500000|2023-10-21 09:45:00|26.1|24.7|26.09|24.69|26.11|24.71|26.07|24.67|20
1697881800000|2023-10-21 09:50:00|26.1|24.7|26.11|24.71|26.13|24.73|26.1|24.7|16
1697882100000|2023-10-21 09:55:00|26.12|24.72|26.15|24.75|26.15|24.75|26.11|24.71|54
1697882400000|2023-10-21 10:00:00|26.16|24.76|26.16|24.76|26.18|24.78|26.13|24.73|17
1697882700000|2023-10-21 10:05:00|26.17|24.77|26.15|24.75|26.17|24.77|26.15|24.75|5
1697883000000|2023-10-21 10:10:00|26.14|24.74|26.13|24.73|26.15|24.75|26.11|24.71|22
1697883300000|2023-10-21 10:15:00|26.14|24.74|26.16|24.76|26.16|24.76|26.14|24.74|5
1697883600000|2023-10-21 10:20:00|26.15|24.75|26.12|24.72|26.15|24.75|26.12|24.72|6
1697883900000|2023-10-21 10:25:00|26.11|24.71|26.1|24.7|26.12|24.72|26.1|24.7|16
1697884200000|2023-10-21 10:30:00|26.11|24.71|26.13|24.73|26.14|24.74|26.11|24.71|5
1697884500000|2023-10-21 10:35:00|26.12|24.72|26.13|24.73|26.14|24.74|26.12|24.72|6
1697884800000|2023-10-21 10:40:00|26.14|24.74|26.15|24.75|26.16|24.76|26.14|24.74|10
1697885100000|2023-10-21 10:45:00|26.16|24.76|26.18|24.78|26.18|24.78|26.15|24.75|5
1697885400000|2023-10-21 10:50:00|26.19|24.79|26.19|24.79|26.19|24.79|26.19|24.79|1
1697885700000|2023-10-21 10:55:00|26.18|24.78|26.16|24.76|26.18|24.78|26.16|24.76|5
1697886000000|2023-10-21 11:00:00|26.17|24.77|26.19|24.79|26.19|24.79|26.17|24.77|13
1697886300000|2023-10-21 11:05:00|26.2|24.8|26.19|24.79|26.2|24.8|26.19|24.79|4
1697886600000|2023-10-21 11:10:00|26.18|24.78|26.22|24.82|26.22|24.82|26.18|24.78|21
1697886900000|2023-10-21 11:15:00|26.21|24.81|26.23|24.83|26.23|24.83|26.21|24.81|29
1697887500000|2023-10-21 11:25:00|26.24|24.84|26.29|24.89|26.29|24.89|26.24|24.84|16
1697887800000|2023-10-21 11:30:00|26.3|24.9|26.37|24.97|26.38|24.98|26.29|24.89|60
1697888100000|2023-10-21 11:35:00|26.38|24.98|26.36|24.96|26.39|24.99|26.35|24.95|37
1697888400000|2023-10-21 11:40:00|26.37|24.97|26.34|24.94|26.37|24.97|26.33|24.93|36
1697888700000|2023-10-21 11:45:00|26.35|24.95|26.38|24.98|26.4|25|26.35|24.95|32
1697889000000|2023-10-21 11:50:00|26.39|24.99|26.35|24.95|26.39|24.99|26.35|24.95|13
1697889300000|2023-10-21 11:55:00|26.36|24.96|26.36|24.96|26.36|24.96|26.35|24.95|13
1697889600000|2023-10-21 12:00:00|26.37|24.97|26.37|24.97|26.41|25.01|26.37|24.97|13
1697889900000|2023-10-21 12:05:00|26.38|24.98|26.39|24.99|26.39|24.99|26.37|24.97|10
1697890200000|2023-10-21 12:10:00|26.4|25|26.41|25.01|26.42|25.02|26.39|24.99|28
1697890500000|2023-10-21 12:15:00|26.42|25.02|26.42|25.02|26.42|25.02|26.4|25|49
1697890800000|2023-10-21 12:20:00|26.43|25.03|26.44|25.04|26.44|25.04|26.43|25.03|6
1697891100000|2023-10-21 12:25:00|26.45|25.05|26.47|25.07|26.48|25.08|26.45|25.05|11
1697891400000|2023-10-21 12:30:00|26.48|25.08|26.47|25.07|26.48|25.08|26.46|25.06|8
1697891700000|2023-10-21 12:35:00|26.46|25.06|26.47|25.07|26.47|25.07|26.41|25.01|38
1697892000000|2023-10-21 12:40:00|26.48|25.08|26.48|25.08|26.49|25.09|26.45|25.05|23
1697892300000|2023-10-21 12:45:00|26.47|25.07|26.48|25.08|26.49|25.09|26.46|25.06|16
1697892600000|2023-10-21 12:50:00|26.49|25.09|26.41|25.01|26.49|25.09|26.41|25.01|19
1697892900000|2023-10-21 12:55:00|26.42|25.02|26.35|24.95|26.43|25.03|26.35|24.95|38
1697893200000|2023-10-21 13:00:00|26.36|24.96|26.38|24.98|26.39|24.99|26.35|24.95|69
1697893500000|2023-10-21 13:05:00|26.39|24.99|26.35|24.95|26.39|24.99|26.34|24.94|7
1697893800000|2023-10-21 13:10:00|26.34|24.94|26.27|24.87|26.36|24.96|26.27|24.87|68
1697894100000|2023-10-21 13:15:00|26.28|24.88|26.32|24.92|26.32|24.92|26.28|24.88|27
1697894400000|2023-10-21 13:20:00|26.31|24.91|26.35|24.95|26.35|24.95|26.31|24.91|13
1697894700000|2023-10-21 13:25:00|26.36|24.96|26.39|24.99|26.4|25|26.36|24.96|11
1697895000000|2023-10-21 13:30:00|26.4|25|26.37|24.97|26.4|25|26.37|24.97|10
1697895300000|2023-10-21 13:35:00|26.38|24.98|26.42|25.02|26.43|25.03|26.38|24.98|13
1697895600000|2023-10-21 13:40:00|26.43|25.03|26.43|25.03|26.43|25.03|26.39|24.99|19
1697895900000|2023-10-21 13:45:00|26.42|25.02|26.45|25.05|26.45|25.05|26.42|25.02|23
1697896200000|2023-10-21 13:50:00|26.46|25.06|26.56|25.16|26.57|25.17|26.46|25.06|37
1697896500000|2023-10-21 13:55:00|26.55|25.15|26.58|25.18|26.59|25.19|26.54|25.14|30
1697896800000|2023-10-21 14:00:00|26.59|25.19|26.6|25.2|26.6|25.2|26.56|25.16|46
1697897100000|2023-10-21 14:05:00|26.61|25.21|26.6|25.2|26.61|25.21|26.57|25.17|20
1697897400000|2023-10-21 14:10:00|26.59|25.19|26.62|25.22|26.62|25.22|26.58|25.18|23
1697897700000|2023-10-21 14:15:00|26.61|25.21|26.63|25.23|26.63|25.23|26.6|25.2|21
1697898000000|2023-10-21 14:20:00|26.64|25.24|26.65|25.25|26.65|25.25|26.64|25.24|10
1697898300000|2023-10-21 14:25:00|26.66|25.26|26.62|25.22|26.66|25.26|26.62|25.22|15
1697898600000|2023-10-21 14:30:00|26.63|25.23|26.53|25.13|26.63|25.23|26.51|25.11|35
1697898900000|2023-10-21 14:35:00|26.54|25.14|26.55|25.15|26.57|25.17|26.54|25.14|24
1697899200000|2023-10-21 14:40:00|26.56|25.16|26.63|25.23|26.66|25.26|26.55|25.15|30
1697899500000|2023-10-21 14:45:00|26.64|25.24|26.62|25.22|26.68|25.28|26.61|25.21|68
1697899800000|2023-10-21 14:50:00|26.63|25.23|26.64|25.24|26.65|25.25|26.59|25.19|28
1697900100000|2023-10-21 14:55:00|26.63|25.23|26.62|25.22|26.64|25.24|26.61|25.21|10
1697900400000|2023-10-21 15:00:00|26.61|25.21|26.61|25.21|26.64|25.24|26.61|25.21|25
1697900700000|2023-10-21 15:05:00|26.6|25.2|26.54|25.14|26.61|25.21|26.54|25.14|51
1697901000000|2023-10-21 15:10:00|26.53|25.13|26.53|25.13|26.56|25.16|26.51|25.11|39
1697901300000|2023-10-21 15:15:00|26.52|25.12|26.56|25.16|26.57|25.17|26.48|25.08|71
1697901600000|2023-10-21 15:20:00|26.57|25.17|26.6|25.2|26.61|25.21|26.56|25.16|24
1697901900000|2023-10-21 15:25:00|26.59|25.19|26.59|25.19|26.61|25.21|26.59|25.19|23
1697902200000|2023-10-21 15:30:00|26.6|25.2|26.55|25.15|26.61|25.21|26.54|25.14|18
1697902500000|2023-10-21 15:35:00|26.54|25.14|26.56|25.16|26.57|25.17|26.54|25.14|47
1697902800000|2023-10-21 15:40:00|26.55|25.15|26.62|25.22|26.62|25.22|26.52|25.12|44
1697903100000|2023-10-21 15:45:00|26.63|25.23|26.62|25.22|26.63|25.23|26.61|25.21|42
1697903400000|2023-10-21 15:50:00|26.63|25.23|26.66|25.26|26.66|25.26|26.63|25.23|10
1697903700000|2023-10-21 15:55:00|26.67|25.27|26.68|25.28|26.7|25.3|26.67|25.27|56
1697904000000|2023-10-21 16:00:00|26.69|25.29|26.68|25.28|26.69|25.29|26.63|25.23|42
1697904300000|2023-10-21 16:05:00|26.69|25.29|26.67|25.27|26.69|25.29|26.67|25.27|9
1697904600000|2023-10-21 16:10:00|26.66|25.26|26.67|25.27|26.67|25.27|26.6|25.2|30
1697904900000|2023-10-21 16:15:00|26.66|25.26|26.62|25.22|26.67|25.27|26.6|25.2|45
1697905200000|2023-10-21 16:20:00|26.63|25.23|26.64|25.24|26.65|25.25|26.6|25.2|80
1697905500000|2023-10-21 16:25:00|26.65|25.25|26.65|25.25|26.67|25.27|26.61|25.21|79
1697905800000|2023-10-21 16:30:00|26.64|25.24|26.67|25.27|26.68|25.28|26.63|25.23|26
1697906100000|2023-10-21 16:35:00|26.68|25.28|26.7|25.3|26.7|25.3|26.67|25.27|29
1697906400000|2023-10-21 16:40:00|26.69|25.29|26.69|25.29|26.7|25.3|26.66|25.26|33
1697906700000|2023-10-21 16:45:00|26.68|25.28|26.66|25.26|26.69|25.29|26.66|25.26|27
1697907000000|2023-10-21 16:50:00|26.67|25.27|26.61|25.21|26.67|25.27|26.61|25.21|19
1697907300000|2023-10-21 16:55:00|26.62|25.22|26.58|25.18|26.62|25.22|26.56|25.16|46
1697907600000|2023-10-21 17:00:00|26.57|25.17|26.59|25.19|26.61|25.21|26.56|25.16|53
1697907900000|2023-10-21 17:05:00|26.58|25.18|26.61|25.21|26.61|25.21|26.58|25.18|24
1697908200000|2023-10-21 17:10:00|26.62|25.22|26.62|25.22|26.63|25.23|26.62|25.22|5
1697908500000|2023-10-21 17:15:00|26.63|25.23|26.61|25.21|26.63|25.23|26.58|25.18|41
1697908800000|2023-10-21 17:20:00|26.62|25.22|26.63|25.23|26.63|25.23|26.61|25.21|34
1697909100000|2023-10-21 17:25:00|26.64|25.24|26.66|25.26|26.66|25.26|26.63|25.23|7
1697909400000|2023-10-21 17:30:00|26.65|25.25|26.69|25.29|26.69|25.29|26.65|25.25|39
1697909700000|2023-10-21 17:35:00|26.7|25.3|26.69|25.29|26.7|25.3|26.67|25.27|26
1697910000000|2023-10-21 17:40:00|26.68|25.28|26.85|25.45|26.85|25.45|26.68|25.28|109
1697910300000|2023-10-21 17:45:00|26.84|25.44|26.87|25.47|26.91|25.51|26.83|25.43|120
1697910600000|2023-10-21 17:50:00|26.88|25.48|26.85|25.45|26.9|25.5|26.84|25.44|38
1697910900000|2023-10-21 17:55:00|26.86|25.46|26.88|25.48|26.89|25.49|26.85|25.45|53
1697911200000|2023-10-21 18:00:00|26.89|25.49|26.84|25.44|26.99|25.59|26.84|25.44|88
1697911500000|2023-10-21 18:05:00|26.85|25.45|26.76|25.36|26.85|25.45|26.76|25.36|108
1697911800000|2023-10-21 18:10:00|26.77|25.37|26.7|25.3|26.77|25.37|26.68|25.28|74
1697912100000|2023-10-21 18:15:00|26.69|25.29|26.8|25.4|26.8|25.4|26.67|25.27|56
1697912400000|2023-10-21 18:20:00|26.79|25.39|26.78|25.38|26.82|25.42|26.77|25.37|34
1697912700000|2023-10-21 18:25:00|26.77|25.37|26.76|25.36|26.79|25.39|26.76|25.36|34
1697913000000|2023-10-21 18:30:00|26.77|25.37|26.72|25.32|26.77|25.37|26.69|25.29|32
1697913300000|2023-10-21 18:35:00|26.71|25.31|26.72|25.32|26.73|25.33|26.69|25.29|16
1697913600000|2023-10-21 18:40:00|26.71|25.31|26.72|25.32|26.73|25.33|26.71|25.31|20
1697913900000|2023-10-21 18:45:00|26.71|25.31|26.71|25.31|26.74|25.34|26.71|25.31|17
1697914200000|2023-10-21 18:50:00|26.72|25.32|26.78|25.38|26.79|25.39|26.71|25.31|47
1697914500000|2023-10-21 18:55:00|26.79|25.39|26.83|25.43|26.83|25.43|26.78|25.38|39
1697914800000|2023-10-21 19:00:00|26.84|25.44|26.84|25.44|26.87|25.47|26.82|25.42|55
1697915100000|2023-10-21 19:05:00|26.83|25.43|26.8|25.4|26.84|25.44|26.79|25.39|62
1697915400000|2023-10-21 19:10:00|26.81|25.41|26.76|25.36|26.81|25.41|26.76|25.36|48
1697915700000|2023-10-21 19:15:00|26.75|25.35|26.78|25.38|26.8|25.4|26.75|25.35|18
1697916000000|2023-10-21 19:20:00|26.79|25.39|26.74|25.34|26.8|25.4|26.74|25.34|32
1697916300000|2023-10-21 19:25:00|26.75|25.35|26.75|25.35|26.77|25.37|26.74|25.34|33
1697916600000|2023-10-21 19:30:00|26.76|25.36|26.75|25.35|26.76|25.36|26.74|25.34|44
1697916900000|2023-10-21 19:35:00|26.76|25.36|26.77|25.37|26.78|25.38|26.76|25.36|18
1697917200000|2023-10-21 19:40:00|26.76|25.36|26.79|25.39|26.79|25.39|26.76|25.36|4
1697917500000|2023-10-21 19:45:00|26.8|25.4|26.8|25.4|26.8|25.4|26.79|25.39|3
1697917800000|2023-10-21 19:50:00|26.79|25.39|26.79|25.39|26.82|25.42|26.78|25.38|63
1697918100000|2023-10-21 19:55:00|26.78|25.38|26.78|25.38|26.79|25.39|26.78|25.38|21
1697918400000|2023-10-21 20:00:00|26.79|25.39|26.79|25.39|26.8|25.4|26.78|25.38|65
1697918700000|2023-10-21 20:05:00|26.78|25.38|26.75|25.35|26.78|25.38|26.74|25.34|35
1697919000000|2023-10-21 20:10:00|26.76|25.36|26.72|25.32|26.76|25.36|26.72|25.32|17
1697919300000|2023-10-21 20:15:00|26.73|25.33|26.71|25.31|26.73|25.33|26.7|25.3|37
1697919600000|2023-10-21 20:20:00|26.7|25.3|26.63|25.23|26.71|25.31|26.62|25.22|27
1697919900000|2023-10-21 20:25:00|26.64|25.24|26.64|25.24|26.66|25.26|26.63|25.23|77
1697920200000|2023-10-21 20:30:00|26.63|25.23|26.69|25.29|26.7|25.3|26.63|25.23|77
1697920500000|2023-10-21 20:35:00|26.68|25.28|26.73|25.33|26.78|25.38|26.67|25.27|58
1697920800000|2023-10-21 20:40:00|26.74|25.34|26.72|25.32|26.74|25.34|26.7|25.3|35
1697921100000|2023-10-21 20:45:00|26.73|25.33|26.72|25.32|26.75|25.35|26.72|25.32|34
1697921400000|2023-10-21 20:50:00|26.71|25.31|26.71|25.31|26.72|25.32|26.7|25.3|15
1697921700000|2023-10-21 20:55:00|26.72|25.32|26.69|25.29|26.72|25.32|26.68|25.28|6
1697922000000|2023-10-21 21:00:00|26.68|25.28|26.72|25.32|26.73|25.33|26.66|25.26|43
1697922300000|2023-10-21 21:05:00|26.71|25.31|26.69|25.29|26.72|25.32|26.69|25.29|43
1697922600000|2023-10-21 21:10:00|26.7|25.3|26.7|25.3|26.7|25.3|26.69|25.29|21
1697922900000|2023-10-21 21:15:00|26.71|25.31|26.73|25.33|26.73|25.33|26.7|25.3|9
1697923200000|2023-10-21 21:20:00|26.74|25.34|26.71|25.31|26.74|25.34|26.7|25.3|14
1697923500000|2023-10-21 21:25:00|26.72|25.32|26.69|25.29|26.72|25.32|26.69|25.29|10
1697923800000|2023-10-21 21:30:00|26.7|25.3|26.69|25.29|26.71|25.31|26.69|25.29|38
1697924100000|2023-10-21 21:35:00|26.7|25.3|26.63|25.23|26.7|25.3|26.63|25.23|38
1697924400000|2023-10-21 21:40:00|26.64|25.24|26.62|25.22|26.64|25.24|26.62|25.22|11
1697924700000|2023-10-21 21:45:00|26.63|25.23|26.63|25.23|26.64|25.24|26.63|25.23|23
1697925000000|2023-10-21 21:50:00|26.64|25.24|26.67|25.27|26.67|25.27|26.64|25.24|10
1697925300000|2023-10-21 21:55:00|26.68|25.28|26.67|25.27|26.68|25.28|26.67|25.27|6
1697925600000|2023-10-21 22:00:00|26.68|25.28|26.69|25.29|26.71|25.31|26.68|25.28|8
1697925900000|2023-10-21 22:05:00|26.7|25.3|26.67|25.27|26.7|25.3|26.66|25.26|42
1697926200000|2023-10-21 22:10:00|26.66|25.26|26.65|25.25|26.67|25.27|26.64|25.24|20
1697926500000|2023-10-21 22:15:00|26.66|25.26|26.65|25.25|26.68|25.28|26.64|25.24|40
1697926800000|2023-10-21 22:20:00|26.64|25.24|26.59|25.19|26.65|25.25|26.58|25.18|14
1697927100000|2023-10-21 22:25:00|26.58|25.18|26.58|25.18|26.59|25.19|26.58|25.18|11
1697927400000|2023-10-21 22:30:00|26.57|25.17|26.56|25.16|26.58|25.18|26.56|25.16|10
1697927700000|2023-10-21 22:35:00|26.55|25.15|26.58|25.18|26.6|25.2|26.53|25.13|26
1697928000000|2023-10-21 22:40:00|26.59|25.19|26.6|25.2|26.6|25.2|26.59|25.19|16
1697928300000|2023-10-21 22:45:00|26.59|25.19|26.58|25.18|26.61|25.21|26.58|25.18|22
1697928600000|2023-10-21 22:50:00|26.57|25.17|26.59|25.19|26.59|25.19|26.57|25.17|5
1697928900000|2023-10-21 22:55:00|26.58|25.18|26.58|25.18|26.6|25.2|26.58|25.18|13
1697929200000|2023-10-21 23:00:00|26.59|25.19|26.54|25.14|26.59|25.19|26.54|25.14|14
1697929500000|2023-10-21 23:05:00|26.53|25.13|26.51|25.11|26.55|25.15|26.51|25.11|49
1697929800000|2023-10-21 23:10:00|26.52|25.12|26.52|25.12|26.53|25.13|26.49|25.09|25
1697930100000|2023-10-21 23:15:00|26.51|25.11|26.54|25.14|26.54|25.14|26.49|25.09|46
1697930400000|2023-10-21 23:20:00|26.55|25.15|26.57|25.17|26.59|25.19|26.54|25.14|17
1697930700000|2023-10-21 23:25:00|26.58|25.18|26.58|25.18|26.61|25.21|26.57|25.17|13
1697931000000|2023-10-21 23:30:00|26.57|25.17|26.52|25.12|26.58|25.18|26.51|25.11|18
1697931300000|2023-10-21 23:35:00|26.53|25.13|26.52|25.12|26.53|25.13|26.48|25.08|48
1697931600000|2023-10-21 23:40:00|26.53|25.13|26.51|25.11|26.53|25.13|26.5|25.1|21
1697931900000|2023-10-21 23:45:00|26.52|25.12|26.54|25.14|26.55|25.15|26.52|25.12|19
1697932200000|2023-10-21 23:50:00|26.53|25.13|26.54|25.14|26.55|25.15|26.52|25.12|6
1697932500000|2023-10-21 23:55:00|26.55|25.15|26.57|25.17|26.57|25.17|26.55|25.15|9
1697932800000|2023-10-22 00:00:00|26.58|25.18|26.53|25.13|26.58|25.18|26.53|25.13|38
1697933100000|2023-10-22 00:05:00|26.54|25.14|26.59|25.19|26.6|25.2|26.53|25.13|24
1697933400000|2023-10-22 00:10:00|26.58|25.18|26.63|25.23|26.63|25.23|26.58|25.18|17
1697933700000|2023-10-22 00:15:00|26.62|25.22|26.65|25.25|26.66|25.26|26.62|25.22|12
1697934000000|2023-10-22 00:20:00|26.66|25.26|26.63|25.23|26.66|25.26|26.62|25.22|16
1697934300000|2023-10-22 00:25:00|26.64|25.24|26.67|25.27|26.67|25.27|26.62|25.22|18
1697934600000|2023-10-22 00:30:00|26.68|25.28|26.62|25.22|26.69|25.29|26.61|25.21|15
1697934900000|2023-10-22 00:35:00|26.61|25.21|26.66|25.26|26.68|25.28|26.61|25.21|30
1697935200000|2023-10-22 00:40:00|26.67|25.27|26.69|25.29|26.69|25.29|26.67|25.27|31
1697935500000|2023-10-22 00:45:00|26.68|25.28|26.71|25.31|26.71|25.31|26.66|25.26|20
1697935800000|2023-10-22 00:50:00|26.7|25.3|26.7|25.3|26.75|25.35|26.7|25.3|49
1697936100000|2023-10-22 00:55:00|26.69|25.29|26.69|25.29|26.7|25.3|26.67|25.27|21
1697936400000|2023-10-22 01:00:00|26.7|25.3|26.73|25.33|26.74|25.34|26.68|25.28|34
1697936700000|2023-10-22 01:05:00|26.72|25.32|26.71|25.31|26.73|25.33|26.7|25.3|12
1697937000000|2023-10-22 01:10:00|26.72|25.32|26.78|25.38|26.79|25.39|26.71|25.31|27
1697937300000|2023-10-22 01:15:00|26.77|25.37|26.71|25.31|26.79|25.39|26.7|25.3|47
1697937600000|2023-10-22 01:20:00|26.72|25.32|26.7|25.3|26.74|25.34|26.7|25.3|37
1697937900000|2023-10-22 01:25:00|26.71|25.31|26.67|25.27|26.72|25.32|26.66|25.26|25
1697938200000|2023-10-22 01:30:00|26.68|25.28|26.68|25.28|26.71|25.31|26.68|25.28|59
1697938500000|2023-10-22 01:35:00|26.67|25.27|26.68|25.28|26.69|25.29|26.64|25.24|54
1697938800000|2023-10-22 01:40:00|26.69|25.29|26.69|25.29|26.7|25.3|26.68|25.28|39
1697939100000|2023-10-22 01:45:00|26.7|25.3|26.72|25.32|26.72|25.32|26.69|25.29|7
1697939400000|2023-10-22 01:50:00|26.73|25.33|26.69|25.29|26.73|25.33|26.69|25.29|13
1697939700000|2023-10-22 01:55:00|26.7|25.3|26.75|25.35|26.75|25.35|26.69|25.29|12
1697940000000|2023-10-22 02:00:00|26.74|25.34|26.7|25.3|26.75|25.35|26.7|25.3|23
1697940300000|2023-10-22 02:05:00|26.69|25.29|26.7|25.3|26.71|25.31|26.69|25.29|16
1697940600000|2023-10-22 02:10:00|26.69|25.29|26.66|25.26|26.69|25.29|26.64|25.24|8
1697940900000|2023-10-22 02:15:00|26.65|25.25|26.64|25.24|26.65|25.25|26.64|25.24|2
1697941200000|2023-10-22 02:20:00|26.63|25.23|26.6|25.2|26.63|25.23|26.58|25.18|20
1697941500000|2023-10-22 02:25:00|26.59|25.19|26.58|25.18|26.6|25.2|26.58|25.18|36
1697941800000|2023-10-22 02:30:00|26.59|25.19|26.62|25.22|26.64|25.24|26.58|25.18|20
1697942100000|2023-10-22 02:35:00|26.61|25.21|26.59|25.19|26.62|25.22|26.56|25.16|29
1697942400000|2023-10-22 02:40:00|26.58|25.18|26.61|25.21|26.61|25.21|26.58|25.18|14
1697942700000|2023-10-22 02:45:00|26.6|25.2|26.58|25.18|26.61|25.21|26.56|25.16|71
1697943000000|2023-10-22 02:50:00|26.57|25.17|26.59|25.19|26.6|25.2|26.57|25.17|45
1697943300000|2023-10-22 02:55:00|26.6|25.2|26.59|25.19|26.62|25.22|26.58|25.18|52
1697943600000|2023-10-22 03:00:00|26.58|25.18|26.55|25.15|26.59|25.19|26.55|25.15|72
1697943900000|2023-10-22 03:05:00|26.56|25.16|26.56|25.16|26.57|25.17|26.55|25.15|73
1697944200000|2023-10-22 03:10:00|26.55|25.15|26.56|25.16|26.56|25.16|26.54|25.14|12
1697944500000|2023-10-22 03:15:00|26.57|25.17|26.61|25.21|26.63|25.23|26.56|25.16|70
1697944800000|2023-10-22 03:20:00|26.6|25.2|26.58|25.18|26.61|25.21|26.57|25.17|17
1697945100000|2023-10-22 03:25:00|26.59|25.19|26.61|25.21|26.62|25.22|26.59|25.19|11
1697945400000|2023-10-22 03:30:00|26.6|25.2|26.58|25.18|26.61|25.21|26.58|25.18|41
1697945700000|2023-10-22 03:35:00|26.59|25.19|26.59|25.19|26.59|25.19|26.56|25.16|19
1697946000000|2023-10-22 03:40:00|26.6|25.2|26.6|25.2|26.61|25.21|26.6|25.2|7
1697946300000|2023-10-22 03:45:00|26.59|25.19|26.57|25.17|26.59|25.19|26.56|25.16|9
1697946600000|2023-10-22 03:50:00|26.56|25.16|26.59|25.19|26.6|25.2|26.56|25.16|30
1697946900000|2023-10-22 03:55:00|26.6|25.2|26.6|25.2|26.61|25.21|26.59|25.19|17
1697947200000|2023-10-22 04:00:00|26.59|25.19|26.59|25.19|26.6|25.2|26.58|25.18|7
1697947500000|2023-10-22 04:05:00|26.6|25.2|26.61|25.21|26.62|25.22|26.6|25.2|18
1697947800000|2023-10-22 04:10:00|26.62|25.22|26.63|25.23|26.63|25.23|26.6|25.2|70
1697948100000|2023-10-22 04:15:00|26.62|25.22|26.65|25.25|26.66|25.26|26.62|25.22|26
1697948400000|2023-10-22 04:20:00|26.66|25.26|26.68|25.28|26.71|25.31|26.66|25.26|25
1697948700000|2023-10-22 04:25:00|26.69|25.29|26.71|25.31|26.71|25.31|26.68|25.28|11
1697949000000|2023-10-22 04:30:00|26.72|25.32|26.71|25.31|26.72|25.32|26.7|25.3|6
1697949300000|2023-10-22 04:35:00|26.72|25.32|26.73|25.33|26.74|25.34|26.7|25.3|62
1697949600000|2023-10-22 04:40:00|26.74|25.34|26.74|25.34|26.74|25.34|26.72|25.32|35
1697949900000|2023-10-22 04:45:00|26.75|25.35|26.73|25.33|26.76|25.36|26.73|25.33|55
1697950200000|2023-10-22 04:50:00|26.74|25.34|26.72|25.32|26.74|25.34|26.7|25.3|65
1697950500000|2023-10-22 04:55:00|26.73|25.33|26.73|25.33|26.73|25.33|26.7|25.3|13
1697950800000|2023-10-22 05:00:00|26.74|25.34|26.76|25.36|26.77|25.37|26.73|25.33|23
1697951100000|2023-10-22 05:05:00|26.77|25.37|26.8|25.4|26.82|25.42|26.76|25.36|54
1697951400000|2023-10-22 05:10:00|26.79|25.39|26.82|25.42|26.82|25.42|26.79|25.39|64
1697951700000|2023-10-22 05:15:00|26.81|25.41|26.82|25.42|26.83|25.43|26.81|25.41|14
1697952000000|2023-10-22 05:20:00|26.83|25.43|26.84|25.44|26.84|25.44|26.82|25.42|52
1697952300000|2023-10-22 05:25:00|26.83|25.43|26.81|25.41|26.84|25.44|26.81|25.41|13
1697952600000|2023-10-22 05:30:00|26.8|25.4|26.82|25.42|26.83|25.43|26.79|25.39|111
1697952900000|2023-10-22 05:35:00|26.81|25.41|26.87|25.47|26.87|25.47|26.81|25.41|21
1697953200000|2023-10-22 05:40:00|26.86|25.46|26.84|25.44|26.87|25.47|26.84|25.44|7
1697953500000|2023-10-22 05:45:00|26.83|25.43|26.87|25.47|26.87|25.47|26.82|25.42|71
1697953800000|2023-10-22 05:50:00|26.86|25.46|26.91|25.51|26.92|25.52|26.86|25.46|34
1697954100000|2023-10-22 05:55:00|26.92|25.52|26.97|25.57|27.02|25.62|26.91|25.51|135
1697954400000|2023-10-22 06:00:00|26.98|25.58|27|25.6|27.02|25.62|26.97|25.57|59
1697954700000|2023-10-22 06:05:00|26.99|25.59|26.97|25.57|26.99|25.59|26.96|25.56|45
1697955000000|2023-10-22 06:10:00|26.98|25.58|26.94|25.54|26.99|25.59|26.94|25.54|95
1697955300000|2023-10-22 06:15:00|26.93|25.53|26.95|25.55|26.98|25.58|26.93|25.53|57
1697955600000|2023-10-22 06:20:00|26.96|25.56|26.89|25.49|26.96|25.56|26.89|25.49|54
1697955900000|2023-10-22 06:25:00|26.9|25.5|26.89|25.49|26.91|25.51|26.88|25.48|28
1697956200000|2023-10-22 06:30:00|26.88|25.48|26.89|25.49|26.9|25.5|26.86|25.46|90
1697956500000|2023-10-22 06:35:00|26.88|25.48|26.91|25.51|26.91|25.51|26.87|25.47|66
1697956800000|2023-10-22 06:40:00|26.92|25.52|26.88|25.48|26.92|25.52|26.88|25.48|47
1697957100000|2023-10-22 06:45:00|26.87|25.47|26.83|25.43|26.9|25.5|26.83|25.43|57
1697957400000|2023-10-22 06:50:00|26.84|25.44|26.82|25.42|26.86|25.46|26.82|25.42|81
1697957700000|2023-10-22 06:55:00|26.83|25.43|26.83|25.43|26.84|25.44|26.82|25.42|49
1697958000000|2023-10-22 07:00:00|26.82|25.42|26.78|25.38|26.83|25.43|26.77|25.37|39
1697958300000|2023-10-22 07:05:00|26.77|25.37|26.77|25.37|26.79|25.39|26.75|25.35|91
1697958600000|2023-10-22 07:10:00|26.78|25.38|26.72|25.32|26.78|25.38|26.71|25.31|67
1697958900000|2023-10-22 07:15:00|26.73|25.33|26.73|25.33|26.74|25.34|26.71|25.31|43
1697959200000|2023-10-22 07:20:00|26.72|25.32|26.68|25.28|26.74|25.34|26.68|25.28|15
1697959500000|2023-10-22 07:25:00|26.69|25.29|26.67|25.27|26.69|25.29|26.66|25.26|17
1697959800000|2023-10-22 07:30:00|26.66|25.26|26.58|25.18|26.66|25.26|26.57|25.17|91
1697960100000|2023-10-22 07:35:00|26.59|25.19|26.55|25.15|26.6|25.2|26.54|25.14|65
1697960400000|2023-10-22 07:40:00|26.56|25.16|26.42|25.02|26.56|25.16|26.24|24.84|263
1697960700000|2023-10-22 07:45:00|26.41|25.01|26.51|25.11|26.52|25.12|26.38|24.98|65
1697961000000|2023-10-22 07:50:00|26.5|25.1|26.5|25.1|26.51|25.11|26.47|25.07|49
1697961300000|2023-10-22 07:55:00|26.49|25.09|26.45|25.05|26.5|25.1|26.45|25.05|13
1697961600000|2023-10-22 08:00:00|26.44|25.04|26.52|25.12|26.52|25.12|26.43|25.03|61
1697961900000|2023-10-22 08:05:00|26.51|25.11|26.53|25.13|26.54|25.14|26.5|25.1|49
1697962200000|2023-10-22 08:10:00|26.54|25.14|26.55|25.15|26.56|25.16|26.54|25.14|8
1697962500000|2023-10-22 08:15:00|26.56|25.16|26.55|25.15|26.58|25.18|26.54|25.14|18
1697962800000|2023-10-22 08:20:00|26.56|25.16|26.5|25.1|26.56|25.16|26.5|25.1|23
1697963100000|2023-10-22 08:25:00|26.49|25.09|26.4|25|26.5|25.1|26.4|25|120
1697963400000|2023-10-22 08:30:00|26.39|24.99|26.46|25.06|26.47|25.07|26.38|24.98|76
1697963700000|2023-10-22 08:35:00|26.45|25.05|26.48|25.08|26.49|25.09|26.45|25.05|28
1697964000000|2023-10-22 08:40:00|26.49|25.09|26.51|25.11|26.51|25.11|26.49|25.09|7
1697964300000|2023-10-22 08:45:00|26.5|25.1|26.5|25.1|26.52|25.12|26.48|25.08|15
1697964600000|2023-10-22 08:50:00|26.51|25.11|26.45|25.05|26.51|25.11|26.45|25.05|21
1697964900000|2023-10-22 08:55:00|26.46|25.06|26.44|25.04|26.48|25.08|26.44|25.04|37
1697965200000|2023-10-22 09:00:00|26.45|25.05|26.46|25.06|26.48|25.08|26.44|25.04|28
1697965500000|2023-10-22 09:05:00|26.47|25.07|26.5|25.1|26.5|25.1|26.47|25.07|24
1697965800000|2023-10-22 09:10:00|26.51|25.11|26.53|25.13|26.53|25.13|26.49|25.09|19
1697966100000|2023-10-22 09:15:00|26.52|25.12|26.53|25.13|26.55|25.15|26.52|25.12|8
1697966400000|2023-10-22 09:20:00|26.54|25.14|26.56|25.16|26.57|25.17|26.52|25.12|17
1697966700000|2023-10-22 09:25:00|26.57|25.17|26.55|25.15|26.58|25.18|26.54|25.14|29
1697967000000|2023-10-22 09:30:00|26.56|25.16|26.54|25.14|26.58|25.18|26.54|25.14|13
1697967300000|2023-10-22 09:35:00|26.53|25.13|26.51|25.11|26.53|25.13|26.51|25.11|11
1697967600000|2023-10-22 09:40:00|26.52|25.12|26.53|25.13|26.55|25.15|26.51|25.11|24
1697967900000|2023-10-22 09:45:00|26.54|25.14|26.49|25.09|26.54|25.14|26.48|25.08|16
1697968200000|2023-10-22 09:50:00|26.5|25.1|26.49|25.09|26.51|25.11|26.48|25.08|18
1697968500000|2023-10-22 09:55:00|26.48|25.08|26.47|25.07|26.52|25.12|26.46|25.06|29
1697968800000|2023-10-22 10:00:00|26.46|25.06|26.46|25.06|26.49|25.09|26.46|25.06|13
1697969100000|2023-10-22 10:05:00|26.47|25.07|26.44|25.04|26.48|25.08|26.44|25.04|12
1697969400000|2023-10-22 10:10:00|26.45|25.05|26.44|25.04|26.46|25.06|26.44|25.04|8
1697969700000|2023-10-22 10:15:00|26.45|25.05|26.46|25.06|26.47|25.07|26.42|25.02|14
1697970000000|2023-10-22 10:20:00|26.45|25.05|26.4|25|26.47|25.07|26.4|25|14
1697970300000|2023-10-22 10:25:00|26.41|25.01|26.42|25.02|26.42|25.02|26.4|25|12
1697970600000|2023-10-22 10:30:00|26.43|25.03|26.45|25.05|26.45|25.05|26.42|25.02|7
1697970900000|2023-10-22 10:35:00|26.46|25.06|26.5|25.1|26.5|25.1|26.46|25.06|23
1697971200000|2023-10-22 10:40:00|26.51|25.11|26.53|25.13|26.54|25.14|26.5|25.1|47
1697971500000|2023-10-22 10:45:00|26.54|25.14|26.51|25.11|26.54|25.14|26.51|25.11|18
1697971800000|2023-10-22 10:50:00|26.49|25.09|26.5|25.1|26.5|25.1|26.47|25.07|10
1697972100000|2023-10-22 10:55:00|26.49|25.09|26.5|25.1|26.52|25.12|26.49|25.09|40
1697972400000|2023-10-22 11:00:00|26.51|25.11|26.46|25.06|26.51|25.11|26.46|25.06|12
1697972700000|2023-10-22 11:05:00|26.47|25.07|26.46|25.06|26.47|25.07|26.46|25.06|10
1697973000000|2023-10-22 11:10:00|26.45|25.05|26.46|25.06|26.46|25.06|26.45|25.05|2
1697973300000|2023-10-22 11:15:00|26.45|25.05|26.44|25.04|26.46|25.06|26.44|25.04|6
1697973600000|2023-10-22 11:20:00|26.45|25.05|26.5|25.1|26.5|25.1|26.45|25.05|8
1697973900000|2023-10-22 11:25:00|26.49|25.09|26.44|25.04|26.49|25.09|26.42|25.02|12
1697974200000|2023-10-22 11:30:00|26.43|25.03|26.39|24.99|26.43|25.03|26.38|24.98|17
1697974500000|2023-10-22 11:35:00|26.38|24.98|26.38|24.98|26.4|25|26.34|24.94|20
1697974800000|2023-10-22 11:40:00|26.39|24.99|26.39|24.99|26.41|25.01|26.38|24.98|11
1697975100000|2023-10-22 11:45:00|26.4|25|26.35|24.95|26.41|25.01|26.35|24.95|14
1697975400000|2023-10-22 11:50:00|26.34|24.94|26.37|24.97|26.37|24.97|26.33|24.93|6
1697975700000|2023-10-22 11:55:00|26.38|24.98|26.39|24.99|26.39|24.99|26.36|24.96|6
1697976000000|2023-10-22 12:00:00|26.38|24.98|26.45|25.05|26.45|25.05|26.38|24.98|34
1697976300000|2023-10-22 12:05:00|26.46|25.06|26.47|25.07|26.49|25.09|26.45|25.05|14
1697976600000|2023-10-22 12:10:00|26.48|25.08|26.51|25.11|26.51|25.11|26.47|25.07|8
1697976900000|2023-10-22 12:15:00|26.5|25.1|26.51|25.11|26.51|25.11|26.49|25.09|6
1697977200000|2023-10-22 12:20:00|26.5|25.1|26.51|25.11|26.51|25.11|26.49|25.09|8
1697977500000|2023-10-22 12:25:00|26.52|25.12|26.51|25.11|26.52|25.12|26.51|25.11|20
1697977800000|2023-10-22 12:30:00|26.5|25.1|26.48|25.08|26.5|25.1|26.47|25.07|9
1697978100000|2023-10-22 12:35:00|26.47|25.07|26.48|25.08|26.5|25.1|26.47|25.07|8
1697978400000|2023-10-22 12:40:00|26.49|25.09|26.46|25.06|26.49|25.09|26.46|25.06|10
1697978700000|2023-10-22 12:45:00|26.45|25.05|26.49|25.09|26.49|25.09|26.45|25.05|11
1697979000000|2023-10-22 12:50:00|26.48|25.08|26.46|25.06|26.48|25.08|26.46|25.06|7
1697979300000|2023-10-22 12:55:00|26.45|25.05|26.46|25.06|26.46|25.06|26.43|25.03|10
1697979600000|2023-10-22 13:00:00|26.45|25.05|26.46|25.06|26.46|25.06|26.45|25.05|6
1697979900000|2023-10-22 13:05:00|26.47|25.07|26.47|25.07|26.48|25.08|26.45|25.05|11
1697980200000|2023-10-22 13:10:00|26.48|25.08|26.48|25.08|26.49|25.09|26.47|25.07|7
1697980500000|2023-10-22 13:15:00|26.47|25.07|26.46|25.06|26.48|25.08|26.46|25.06|10
1697980800000|2023-10-22 13:20:00|26.47|25.07|26.49|25.09|26.51|25.11|26.47|25.07|21
1697981100000|2023-10-22 13:25:00|26.5|25.1|26.49|25.09|26.52|25.12|26.49|25.09|74
1697981400000|2023-10-22 13:30:00|26.48|25.08|26.47|25.07|26.49|25.09|26.45|25.05|58
1697981700000|2023-10-22 13:35:00|26.46|25.06|26.5|25.1|26.5|25.1|26.46|25.06|57
1697982000000|2023-10-22 13:40:00|26.49|25.09|26.5|25.1|26.52|25.12|26.49|25.09|40
1697982300000|2023-10-22 13:45:00|26.51|25.11|26.51|25.11|26.51|25.11|26.48|25.08|27
1697982600000|2023-10-22 13:50:00|26.5|25.1|26.51|25.11|26.52|25.12|26.5|25.1|36
1697982900000|2023-10-22 13:55:00|26.52|25.12|26.54|25.14|26.55|25.15|26.51|25.11|34
1697983200000|2023-10-22 14:00:00|26.53|25.13|26.51|25.11|26.54|25.14|26.51|25.11|41
1697983500000|2023-10-22 14:05:00|26.52|25.12|26.54|25.14|26.54|25.14|26.52|25.12|21
1697983800000|2023-10-22 14:10:00|26.53|25.13|26.51|25.11|26.54|25.14|26.49|25.09|21
1697984100000|2023-10-22 14:15:00|26.5|25.1|26.48|25.08|26.51|25.11|26.48|25.08|31
1697984400000|2023-10-22 14:20:00|26.49|25.09|26.44|25.04|26.49|25.09|26.43|25.03|22
1697984700000|2023-10-22 14:25:00|26.43|25.03|26.42|25.02|26.44|25.04|26.42|25.02|10
1697985000000|2023-10-22 14:30:00|26.43|25.03|26.45|25.05|26.46|25.06|26.42|25.02|15
1697985300000|2023-10-22 14:35:00|26.46|25.06|26.48|25.08|26.5|25.1|26.45|25.05|47
1697985600000|2023-10-22 14:40:00|26.47|25.07|26.47|25.07|26.49|25.09|26.46|25.06|27
1697985900000|2023-10-22 14:45:00|26.48|25.08|26.41|25.01|26.48|25.08|26.41|25.01|12
1697986200000|2023-10-22 14:50:00|26.4|25|26.45|25.05|26.45|25.05|26.39|24.99|30
1697986500000|2023-10-22 14:55:00|26.44|25.04|26.41|25.01|26.45|25.05|26.41|25.01|22
1697986800000|2023-10-22 15:00:00|26.42|25.02|26.4|25|26.42|25.02|26.37|24.97|27
1697987100000|2023-10-22 15:05:00|26.41|25.01|26.39|24.99|26.41|25.01|26.33|24.93|69
1697987400000|2023-10-22 15:10:00|26.38|24.98|26.35|24.95|26.38|24.98|26.34|24.94|22
1697987700000|2023-10-22 15:15:00|26.36|24.96|26.41|25.01|26.41|25.01|26.35|24.95|26
1697988000000|2023-10-22 15:20:00|26.4|25|26.39|24.99|26.42|25.02|26.39|24.99|18
1697988300000|2023-10-22 15:25:00|26.4|25|26.4|25|26.4|25|26.38|24.98|7
1697988600000|2023-10-22 15:30:00|26.41|25.01|26.36|24.96|26.41|25.01|26.36|24.96|14
1697988900000|2023-10-22 15:35:00|26.37|24.97|26.37|24.97|26.39|24.99|26.36|24.96|17
1697989200000|2023-10-22 15:40:00|26.38|24.98|26.35|24.95|26.38|24.98|26.35|24.95|20
1697989500000|2023-10-22 15:45:00|26.36|24.96|26.35|24.95|26.39|24.99|26.34|24.94|34
1697989800000|2023-10-22 15:50:00|26.34|24.94|26.39|24.99|26.39|24.99|26.34|24.94|24
1697990100000|2023-10-22 15:55:00|26.4|25|26.45|25.05|26.45|25.05|26.39|24.99|10
1697990400000|2023-10-22 16:00:00|26.44|25.04|26.44|25.04|26.44|25.04|26.39|24.99|23
1697990700000|2023-10-22 16:05:00|26.43|25.03|26.43|25.03|26.44|25.04|26.42|25.02|15
1697991000000|2023-10-22 16:10:00|26.44|25.04|26.47|25.07|26.48|25.08|26.44|25.04|8
1697991300000|2023-10-22 16:15:00|26.48|25.08|26.5|25.1|26.52|25.12|26.47|25.07|11
1697991600000|2023-10-22 16:20:00|26.51|25.11|26.51|25.11|26.53|25.13|26.5|25.1|9
1697991900000|2023-10-22 16:25:00|26.5|25.1|26.5|25.1|26.52|25.12|26.5|25.1|15
1697992200000|2023-10-22 16:30:00|26.51|25.11|26.55|25.15|26.55|25.15|26.51|25.11|9
1697992500000|2023-10-22 16:35:00|26.54|25.14|26.51|25.11|26.54|25.14|26.51|25.11|10
1697992800000|2023-10-22 16:40:00|26.52|25.12|26.52|25.12|26.52|25.12|26.51|25.11|11
1697993100000|2023-10-22 16:45:00|26.53|25.13|26.5|25.1|26.54|25.14|26.49|25.09|14
1697993400000|2023-10-22 16:50:00|26.49|25.09|26.51|25.11|26.52|25.12|26.49|25.09|19
1697993700000|2023-10-22 16:55:00|26.52|25.12|26.55|25.15|26.55|25.15|26.51|25.11|12
1697994000000|2023-10-22 17:00:00|26.56|25.16|26.54|25.14|26.56|25.16|26.54|25.14|3
1697994300000|2023-10-22 17:05:00|26.55|25.15|26.58|25.18|26.58|25.18|26.55|25.15|4
1697994600000|2023-10-22 17:10:00|26.59|25.19|26.62|25.22|26.62|25.22|26.58|25.18|10
1697994900000|2023-10-22 17:15:00|26.63|25.23|26.63|25.23|26.64|25.24|26.62|25.22|15
1697995200000|2023-10-22 17:20:00|26.64|25.24|26.64|25.24|26.64|25.24|26.63|25.23|3
1697995500000|2023-10-22 17:25:00|26.65|25.25|26.66|25.26|26.66|25.26|26.64|25.24|6
1697995800000|2023-10-22 17:30:00|26.65|25.25|26.66|25.26|26.67|25.27|26.64|25.24|26
1697996100000|2023-10-22 17:35:00|26.67|25.27|26.72|25.32|26.72|25.32|26.67|25.27|28
1697996400000|2023-10-22 17:40:00|26.71|25.31|26.73|25.33|26.74|25.34|26.69|25.29|31
1697996700000|2023-10-22 17:45:00|26.74|25.34|26.73|25.33|26.75|25.35|26.72|25.32|34
1697997000000|2023-10-22 17:50:00|26.72|25.32|26.76|25.36|26.76|25.36|26.71|25.31|55
1697997300000|2023-10-22 17:55:00|26.75|25.35|26.82|25.42|26.83|25.43|26.75|25.35|54
1697997600000|2023-10-22 18:00:00|26.81|25.41|26.83|25.43|26.86|25.46|26.81|25.41|121
1697997900000|2023-10-22 18:05:00|26.84|25.44|26.91|25.51|26.91|25.51|26.83|25.43|76
1697998200000|2023-10-22 18:10:00|26.9|25.5|26.88|25.48|26.92|25.52|26.85|25.45|59
1697998500000|2023-10-22 18:15:00|26.89|25.49|26.81|25.41|26.92|25.52|26.8|25.4|73
1697998800000|2023-10-22 18:20:00|26.8|25.4|26.78|25.38|26.8|25.4|26.77|25.37|33
1697999100000|2023-10-22 18:25:00|26.77|25.37|26.69|25.29|26.77|25.37|26.69|25.29|57
1697999400000|2023-10-22 18:30:00|26.7|25.3|26.66|25.26|26.72|25.32|26.66|25.26|61
1697999700000|2023-10-22 18:35:00|26.65|25.25|26.68|25.28|26.69|25.29|26.64|25.24|72
1698000000000|2023-10-22 18:40:00|26.67|25.27|26.65|25.25|26.68|25.28|26.64|25.24|57
1698000300000|2023-10-22 18:45:00|26.64|25.24|26.64|25.24|26.65|25.25|26.62|25.22|25
1698000600000|2023-10-22 18:50:00|26.63|25.23|26.63|25.23|26.65|25.25|26.63|25.23|21
1698000900000|2023-10-22 18:55:00|26.62|25.22|26.61|25.21|26.63|25.23|26.61|25.21|8
1698001200000|2023-10-22 19:00:00|26.62|25.22|26.7|25.3|26.7|25.3|26.62|25.22|49
1698001500000|2023-10-22 19:05:00|26.69|25.29|26.67|25.27|26.7|25.3|26.67|25.27|21
1698001800000|2023-10-22 19:10:00|26.68|25.28|26.69|25.29|26.7|25.3|26.67|25.27|24
1698002100000|2023-10-22 19:15:00|26.7|25.3|26.71|25.31|26.73|25.33|26.7|25.3|12
1698002400000|2023-10-22 19:20:00|26.72|25.32|26.75|25.35|26.76|25.36|26.71|25.31|20
1698002700000|2023-10-22 19:25:00|26.76|25.36|26.77|25.37|26.78|25.38|26.76|25.36|52
1698003000000|2023-10-22 19:30:00|26.78|25.38|26.73|25.33|26.78|25.38|26.72|25.32|16
1698003300000|2023-10-22 19:35:00|26.74|25.34|26.77|25.37|26.77|25.37|26.73|25.33|36
1698003600000|2023-10-22 19:40:00|26.76|25.36|26.83|25.43|26.83|25.43|26.76|25.36|18
1698003900000|2023-10-22 19:45:00|26.82|25.42|26.75|25.35|26.82|25.42|26.74|25.34|26
1698004200000|2023-10-22 19:50:00|26.76|25.36|26.73|25.33|26.77|25.37|26.72|25.32|36
1698004500000|2023-10-22 19:55:00|26.74|25.34|26.74|25.34|26.74|25.34|26.72|25.32|59
1698004800000|2023-10-22 20:00:00|26.75|25.35|26.74|25.34|26.8|25.4|26.74|25.34|46
1698005100000|2023-10-22 20:05:00|26.75|25.35|26.74|25.34|26.75|25.35|26.73|25.33|52
1698005400000|2023-10-22 20:10:00|26.75|25.35|26.75|25.35|26.76|25.36|26.73|25.33|39
1698005700000|2023-10-22 20:15:00|26.76|25.36|26.72|25.32|26.76|25.36|26.72|25.32|35
1698006000000|2023-10-22 20:20:00|26.73|25.33|26.74|25.34|26.74|25.34|26.7|25.3|18
1698006300000|2023-10-22 20:25:00|26.75|25.35|26.75|25.35|26.75|25.35|26.72|25.32|51
1698006600000|2023-10-22 20:30:00|26.76|25.36|26.77|25.37|26.77|25.37|26.75|25.35|8
1698006900000|2023-10-22 20:35:00|26.76|25.36|26.75|25.35|26.77|25.37|26.75|25.35|4
1698007200000|2023-10-22 20:40:00|26.76|25.36|26.82|25.42|26.82|25.42|26.76|25.36|29
1698007500000|2023-10-22 20:45:00|26.83|25.43|26.79|25.39|26.83|25.43|26.79|25.39|25
1698007800000|2023-10-22 20:50:00|26.8|25.4|26.78|25.38|26.82|25.42|26.78|25.38|7
1698008100000|2023-10-22 20:55:00|26.77|25.37|26.84|25.44|26.84|25.44|26.77|25.37|10
1698008400000|2023-10-22 21:00:00|26.85|25.45|26.85|25.45|26.85|25.45|26.82|25.42|15
1698008700000|2023-10-22 21:05:00|26.86|25.46|26.8|25.4|26.87|25.47|26.8|25.4|15
1698009000000|2023-10-22 21:10:00|26.81|25.41|26.75|25.35|26.82|25.42|26.75|25.35|19
1698009300000|2023-10-22 21:15:00|26.76|25.36|26.72|25.32|26.77|25.37|26.71|25.31|17
1698009600000|2023-10-22 21:20:00|26.73|25.33|26.74|25.34|26.74|25.34|26.72|25.32|6
1698009900000|2023-10-22 21:25:00|26.73|25.33|26.73|25.33|26.73|25.33|26.73|25.33|1
1698010200000|2023-10-22 21:30:00|26.74|25.34|26.78|25.38|26.79|25.39|26.74|25.34|11
1698010500000|2023-10-22 21:35:00|26.79|25.39|26.77|25.37|26.8|25.4|26.77|25.37|5
1698010800000|2023-10-22 21:40:00|26.76|25.36|26.77|25.37|26.8|25.4|26.76|25.36|16
1698011100000|2023-10-22 21:45:00|26.78|25.38|26.76|25.36|26.78|25.38|26.76|25.36|9
1698011700000|2023-10-22 21:55:00|26.75|25.35|26.72|25.32|26.75|25.35|26.72|25.32|14
1698012000000|2023-10-22 22:00:00|26.71|25.31|26.68|25.28|26.71|25.31|26.66|25.26|9
1698012300000|2023-10-22 22:05:00|26.69|25.29|26.71|25.31|26.71|25.31|26.69|25.29|43
1698012600000|2023-10-22 22:10:00|26.72|25.32|26.72|25.32|26.72|25.32|26.71|25.31|5
1698012900000|2023-10-22 22:15:00|26.73|25.33|26.73|25.33|26.73|25.33|26.73|25.33|1
1698013200000|2023-10-22 22:20:00|26.74|25.34|26.74|25.34|26.74|25.34|26.73|25.33|5
1698013500000|2023-10-22 22:25:00|26.73|25.33|26.74|25.34|26.75|25.35|26.73|25.33|16
1698013800000|2023-10-22 22:30:00|26.73|25.33|26.73|25.33|26.74|25.34|26.71|25.31|53
1698014100000|2023-10-22 22:35:00|26.74|25.34|26.76|25.36|26.76|25.36|26.73|25.33|11
1698014400000|2023-10-22 22:40:00|26.77|25.37|26.92|25.52|26.93|25.53|26.77|25.37|87
1698014700000|2023-10-22 22:45:00|26.93|25.53|26.97|25.57|26.98|25.58|26.9|25.5|77
1698015000000|2023-10-22 22:50:00|26.98|25.58|27.03|25.63|27.03|25.63|26.96|25.56|46
1698015300000|2023-10-22 22:55:00|27.02|25.62|27.05|25.65|27.05|25.65|27|25.6|38
1698015600000|2023-10-22 23:00:00|27.06|25.66|27.05|25.65|27.13|25.73|27.03|25.63|89
1698015900000|2023-10-22 23:05:00|27.06|25.66|27.08|25.68|27.08|25.68|27|25.6|43
1698016200000|2023-10-22 23:10:00|27.09|25.69|27.11|25.71|27.12|25.72|27.08|25.68|31
1698016500000|2023-10-22 23:15:00|27.1|25.7|27.05|25.65|27.11|25.71|27.03|25.63|50
1698016800000|2023-10-22 23:20:00|27.04|25.64|27.07|25.67|27.1|25.7|27.03|25.63|26
1698017100000|2023-10-22 23:25:00|27.08|25.68|27.06|25.66|27.08|25.68|27.03|25.63|30
1698017400000|2023-10-22 23:30:00|27.05|25.65|27.07|25.67|27.08|25.68|27.04|25.64|27
1698017700000|2023-10-22 23:35:00|27.08|25.68|27.12|25.72|27.13|25.73|27.07|25.67|23
1698018000000|2023-10-22 23:40:00|27.13|25.73|27.11|25.71|27.13|25.73|27.09|25.69|19
1698018300000|2023-10-22 23:45:00|27.12|25.72|27.07|25.67|27.12|25.72|27.05|25.65|30
1698018600000|2023-10-22 23:50:00|27.08|25.68|27.03|25.63|27.12|25.72|27.03|25.63|22
1698018900000|2023-10-22 23:55:00|27.04|25.64|27.1|25.7|27.1|25.7|27.03|25.63|35
1698019200000|2023-10-23 00:00:00|27.11|25.71|27.21|25.81|27.22|25.82|27.09|25.69|98
1698019500000|2023-10-23 00:05:00|27.2|25.8|27.2|25.8|27.21|25.81|27.12|25.72|57
1698019800000|2023-10-23 00:10:00|27.21|25.81|27.22|25.82|27.23|25.83|27.16|25.76|54
1698020100000|2023-10-23 00:15:00|27.21|25.81|27.16|25.76|27.21|25.81|27.14|25.74|26
1698020400000|2023-10-23 00:20:00|27.15|25.75|27.02|25.62|27.15|25.75|27.02|25.62|26
1698020700000|2023-10-23 00:25:00|27.01|25.61|27.07|25.67|27.08|25.68|26.99|25.59|57
1698021000000|2023-10-23 00:30:00|27.06|25.66|27.1|25.7|27.12|25.72|27.05|25.65|31
1698021300000|2023-10-23 00:35:00|27.09|25.69|27.08|25.68|27.1|25.7|27.07|25.67|16
1698021600000|2023-10-23 00:40:00|27.09|25.69|27.11|25.71|27.11|25.71|27.07|25.67|11
1698021900000|2023-10-23 00:45:00|27.12|25.72|27.18|25.78|27.19|25.79|27.08|25.68|59
1698022200000|2023-10-23 00:50:00|27.19|25.79|27.16|25.76|27.19|25.79|27.1|25.7|40
1698022500000|2023-10-23 00:55:00|27.17|25.77|27.23|25.83|27.24|25.84|27.16|25.76|59
1698022800000|2023-10-23 01:00:00|27.24|25.84|27.19|25.79|27.26|25.86|27.15|25.75|52
1698023100000|2023-10-23 01:05:00|27.2|25.8|27.29|25.89|27.3|25.9|27.2|25.8|55
1698023400000|2023-10-23 01:10:00|27.3|25.9|27.33|25.93|27.34|25.94|27.25|25.85|50
1698023700000|2023-10-23 01:15:00|27.32|25.92|27.35|25.95|27.35|25.95|27.28|25.88|42
1698024000000|2023-10-23 01:20:00|27.36|25.96|27.5|26.1|27.52|26.12|27.36|25.96|93
1698024300000|2023-10-23 01:25:00|27.49|26.09|27.47|26.07|27.58|26.18|27.45|26.05|137
1698024600000|2023-10-23 01:30:00|27.48|26.08|27.37|25.97|27.58|26.18|27.34|25.94|151
1698024900000|2023-10-23 01:35:00|27.38|25.98|27.39|25.99|27.4|26|27.36|25.96|56
1698025200000|2023-10-23 01:40:00|27.38|25.98|27.38|25.98|27.4|26|27.33|25.93|43
1698025500000|2023-10-23 01:45:00|27.37|25.97|27.33|25.93|27.39|25.99|27.3|25.9|35
1698025800000|2023-10-23 01:50:00|27.34|25.94|27.35|25.95|27.35|25.95|27.28|25.88|42
1698026100000|2023-10-23 01:55:00|27.36|25.96|27.37|25.97|27.39|25.99|27.31|25.91|36
1698026400000|2023-10-23 02:00:00|27.38|25.98|27.35|25.95|27.41|26.01|27.35|25.95|80
1698026700000|2023-10-23 02:05:00|27.34|25.94|27.31|25.91|27.34|25.94|27.26|25.86|84
1698027000000|2023-10-23 02:10:00|27.3|25.9|27.23|25.83|27.3|25.9|27.21|25.81|50
1698027300000|2023-10-23 02:15:00|27.22|25.82|27.26|25.86|27.28|25.88|27.22|25.82|23
1698027600000|2023-10-23 02:20:00|27.27|25.87|27.26|25.86|27.27|25.87|27.24|25.84|22
1698027900000|2023-10-23 02:25:00|27.25|25.85|27.22|25.82|27.26|25.86|27.22|25.82|6
1698028500000|2023-10-23 02:35:00|27.24|25.84|27.27|25.87|27.3|25.9|27.24|25.84|31
1698028800000|2023-10-23 02:40:00|27.28|25.88|27.21|25.81|27.28|25.88|27.21|25.81|78
1698029100000|2023-10-23 02:45:00|27.22|25.82|27.21|25.81|27.23|25.83|27.19|25.79|40
1698029400000|2023-10-23 02:50:00|27.2|25.8|27.19|25.79|27.22|25.82|27.19|25.79|56
1698029700000|2023-10-23 02:55:00|27.18|25.78|27.23|25.83|27.25|25.85|27.18|25.78|62
1698030000000|2023-10-23 03:00:00|27.24|25.84|27.16|25.76|27.25|25.85|27.16|25.76|43
1698030300000|2023-10-23 03:05:00|27.15|25.75|27.2|25.8|27.2|25.8|27.15|25.75|52
1698030600000|2023-10-23 03:10:00|27.19|25.79|27.15|25.75|27.19|25.79|27.14|25.74|17
1698030900000|2023-10-23 03:15:00|27.14|25.74|27.24|25.84|27.24|25.84|27.12|25.72|29
1698031200000|2023-10-23 03:20:00|27.25|25.85|27.23|25.83|27.27|25.87|27.22|25.82|87
1698031500000|2023-10-23 03:25:00|27.24|25.84|27.32|25.92|27.32|25.92|27.23|25.83|35
1698031800000|2023-10-23 03:30:00|27.31|25.91|27.23|25.83|27.32|25.92|27.22|25.82|53
1698032100000|2023-10-23 03:35:00|27.24|25.84|27.29|25.89|27.3|25.9|27.21|25.81|46
1698032400000|2023-10-23 03:40:00|27.28|25.88|27.3|25.9|27.3|25.9|27.26|25.86|43
1698032700000|2023-10-23 03:45:00|27.29|25.89|27.37|25.97|27.42|26.02|27.23|25.83|131
1698033000000|2023-10-23 03:50:00|27.36|25.96|27.35|25.95|27.38|25.98|27.27|25.87|113
1698033300000|2023-10-23 03:55:00|27.36|25.96|27.35|25.95|27.37|25.97|27.32|25.92|114
1698033600000|2023-10-23 04:00:00|27.36|25.96|27.39|25.99|27.4|26|27.3|25.9|104
1698033900000|2023-10-23 04:05:00|27.4|26|27.32|25.92|27.4|26|27.3|25.9|133
1698034200000|2023-10-23 04:10:00|27.33|25.93|27.32|25.92|27.35|25.95|27.3|25.9|109
1698034500000|2023-10-23 04:15:00|27.31|25.91|27.35|25.95|27.35|25.95|27.31|25.91|98
1698034800000|2023-10-23 04:20:00|27.36|25.96|27.32|25.92|27.36|25.96|27.32|25.92|41
1698035100000|2023-10-23 04:25:00|27.33|25.93|27.35|25.95|27.35|25.95|27.3|25.9|19
1698035400000|2023-10-23 04:30:00|27.36|25.96|27.37|25.97|27.39|25.99|27.34|25.94|22
1698035700000|2023-10-23 04:35:00|27.38|25.98|27.39|25.99|27.41|26.01|27.37|25.97|30
1698036000000|2023-10-23 04:40:00|27.4|26|27.41|26.01|27.43|26.03|27.39|25.99|24
1698036300000|2023-10-23 04:45:00|27.42|26.02|27.42|26.02|27.44|26.04|27.4|26|19
1698036600000|2023-10-23 04:50:00|27.43|26.03|27.45|26.05|27.47|26.07|27.43|26.03|35
1698036900000|2023-10-23 04:55:00|27.46|26.06|27.47|26.07|27.48|26.08|27.45|26.05|12
1698037200000|2023-10-23 05:00:00|27.46|26.06|27.38|25.98|27.46|26.06|27.37|25.97|25
1698037500000|2023-10-23 05:05:00|27.37|25.97|27.45|26.05|27.45|26.05|27.37|25.97|19
1698037800000|2023-10-23 05:10:00|27.46|26.06|27.49|26.09|27.49|26.09|27.46|26.06|46
1698038100000|2023-10-23 05:15:00|27.48|26.08|27.52|26.12|27.54|26.14|27.48|26.08|55
1698038400000|2023-10-23 05:20:00|27.53|26.13|27.45|26.05|27.55|26.15|27.43|26.03|88
1698038700000|2023-10-23 05:25:00|27.44|26.04|27.49|26.09|27.51|26.11|27.42|26.02|84
1698039000000|2023-10-23 05:30:00|27.5|26.1|27.54|26.14|27.56|26.16|27.46|26.06|54
1698039300000|2023-10-23 05:35:00|27.53|26.13|27.51|26.11|27.57|26.17|27.5|26.1|61
1698039600000|2023-10-23 05:40:00|27.5|26.1|27.45|26.05|27.53|26.13|27.45|26.05|46
1698039900000|2023-10-23 05:45:00|27.46|26.06|27.48|26.08|27.5|26.1|27.45|26.05|77
1698040200000|2023-10-23 05:50:00|27.47|26.07|27.39|25.99|27.48|26.08|27.39|25.99|47
1698040500000|2023-10-23 05:55:00|27.38|25.98|27.35|25.95|27.38|25.98|27.35|25.95|28
1698040800000|2023-10-23 06:00:00|27.36|25.96|27.4|26|27.41|26.01|27.36|25.96|23
1698041100000|2023-10-23 06:05:00|27.41|26.01|27.48|26.08|27.48|26.08|27.41|26.01|41
1698041400000|2023-10-23 06:10:00|27.47|26.07|27.43|26.03|27.5|26.1|27.43|26.03|40
1698041700000|2023-10-23 06:15:00|27.42|26.02|27.32|25.92|27.45|26.05|27.32|25.92|66
1698042000000|2023-10-23 06:20:00|27.31|25.91|27.32|25.92|27.33|25.93|27.26|25.86|74
1698042300000|2023-10-23 06:25:00|27.31|25.91|27.3|25.9|27.33|25.93|27.28|25.88|26
1698042600000|2023-10-23 06:30:00|27.29|25.89|27.24|25.84|27.3|25.9|27.23|25.83|26
1698042900000|2023-10-23 06:35:00|27.25|25.85|27.26|25.86|27.28|25.88|27.25|25.85|14
1698043200000|2023-10-23 06:40:00|27.25|25.85|27.28|25.88|27.28|25.88|27.23|25.83|39
1698043500000|2023-10-23 06:45:00|27.29|25.89|27.27|25.87|27.31|25.91|27.27|25.87|19
1698043800000|2023-10-23 06:50:00|27.28|25.88|27.23|25.83|27.28|25.88|27.19|25.79|34
1698044100000|2023-10-23 06:55:00|27.22|25.82|27.14|25.74|27.22|25.82|27.13|25.73|43
1698044400000|2023-10-23 07:00:00|27.15|25.75|27.17|25.77|27.19|25.79|27.14|25.74|41
1698044700000|2023-10-23 07:05:00|27.18|25.78|27.13|25.73|27.18|25.78|27.1|25.7|24
1698045000000|2023-10-23 07:10:00|27.12|25.72|27.11|25.71|27.12|25.72|27.08|25.68|22
1698045300000|2023-10-23 07:15:00|27.12|25.72|27.16|25.76|27.2|25.8|27.11|25.71|25
1698045600000|2023-10-23 07:20:00|27.15|25.75|27.18|25.78|27.19|25.79|27.15|25.75|14
1698045900000|2023-10-23 07:25:00|27.17|25.77|27.13|25.73|27.18|25.78|27.12|25.72|17
1698046200000|2023-10-23 07:30:00|27.14|25.74|27.16|25.76|27.18|25.78|27.14|25.74|13
1698046500000|2023-10-23 07:35:00|27.17|25.77|27.17|25.77|27.19|25.79|27.17|25.77|21
1698046800000|2023-10-23 07:40:00|27.16|25.76|27.18|25.78|27.18|25.78|27.16|25.76|9
1698047100000|2023-10-23 07:45:00|27.19|25.79|27.15|25.75|27.19|25.79|27.14|25.74|9
1698047400000|2023-10-23 07:50:00|27.14|25.74|26.97|25.57|27.14|25.74|26.96|25.56|32
1698047700000|2023-10-23 07:55:00|26.96|25.56|27.04|25.64|27.05|25.65|26.92|25.52|86
1698048000000|2023-10-23 08:00:00|27.03|25.63|27.03|25.63|27.07|25.67|26.98|25.58|43
1698048300000|2023-10-23 08:05:00|27.04|25.64|27.07|25.67|27.07|25.67|27.04|25.64|22
1698048600000|2023-10-23 08:10:00|27.08|25.68|27.08|25.68|27.08|25.68|27.07|25.67|7
1698048900000|2023-10-23 08:15:00|27.07|25.67|27.1|25.7|27.1|25.7|27.07|25.67|42
1698049200000|2023-10-23 08:20:00|27.09|25.69|27.09|25.69|27.09|25.69|27.08|25.68|9
1698049500000|2023-10-23 08:25:00|27.08|25.68|27.12|25.72|27.12|25.72|27.08|25.68|5
1698049800000|2023-10-23 08:30:00|27.13|25.73|27.12|25.72|27.13|25.73|27.1|25.7|26
1698050100000|2023-10-23 08:35:00|27.11|25.71|27.15|25.75|27.15|25.75|27.1|25.7|33
1698050400000|2023-10-23 08:40:00|27.14|25.74|27.17|25.77|27.17|25.77|27.14|25.74|30
1698050700000|2023-10-23 08:45:00|27.18|25.78|27.21|25.81|27.21|25.81|27.17|25.77|26
1698051000000|2023-10-23 08:50:00|27.2|25.8|27.21|25.81|27.22|25.82|27.19|25.79|30
1698051300000|2023-10-23 08:55:00|27.22|25.82|27.2|25.8|27.22|25.82|27.2|25.8|11
1698051600000|2023-10-23 09:00:00|27.19|25.79|27.18|25.78|27.19|25.79|27.15|25.75|20
1698051900000|2023-10-23 09:05:00|27.17|25.77|27.17|25.77|27.2|25.8|27.17|25.77|17
1698052200000|2023-10-23 09:10:00|27.18|25.78|27.15|25.75|27.19|25.79|27.13|25.73|20
1698052500000|2023-10-23 09:15:00|27.14|25.74|27.15|25.75|27.18|25.78|27.14|25.74|26
1698052800000|2023-10-23 09:20:00|27.14|25.74|27.15|25.75|27.15|25.75|27.08|25.68|26
1698053100000|2023-10-23 09:25:00|27.14|25.74|27.12|25.72|27.18|25.78|27.1|25.7|22
1698053400000|2023-10-23 09:30:00|27.11|25.71|27.03|25.63|27.11|25.71|27.01|25.61|67
1698053700000|2023-10-23 09:35:00|27.04|25.64|27.06|25.66|27.08|25.68|26.99|25.59|49
1698054000000|2023-10-23 09:40:00|27.07|25.67|27.02|25.62|27.07|25.67|27.01|25.61|36
1698054300000|2023-10-23 09:45:00|27.01|25.61|26.94|25.54|27.02|25.62|26.87|25.47|113
1698054600000|2023-10-23 09:50:00|26.93|25.53|27|25.6|27|25.6|26.93|25.53|38
1698054900000|2023-10-23 09:55:00|27.01|25.61|27.06|25.66|27.07|25.67|27.01|25.61|18
1698055200000|2023-10-23 10:00:00|27.05|25.65|27.06|25.66|27.06|25.66|27.04|25.64|12
1698055500000|2023-10-23 10:05:00|27.07|25.67|27.1|25.7|27.11|25.71|27.07|25.67|16
1698055800000|2023-10-23 10:10:00|27.09|25.69|27.1|25.7|27.11|25.71|27.07|25.67|24
1698056100000|2023-10-23 10:15:00|27.11|25.71|27.13|25.73|27.13|25.73|27.1|25.7|19
1698056400000|2023-10-23 10:20:00|27.17|25.77|27.18|25.78|27.18|25.78|27.15|25.75|28
1698056700000|2023-10-23 10:25:00|27.17|25.77|27.19|25.79|27.19|25.79|27.17|25.77|31
1698057000000|2023-10-23 10:30:00|27.2|25.8|27.2|25.8|27.22|25.82|27.19|25.79|19
1698057300000|2023-10-23 10:35:00|27.19|25.79|27.19|25.79|27.19|25.79|27.16|25.76|25
1698057600000|2023-10-23 10:40:00|27.2|25.8|27.22|25.82|27.23|25.83|27.19|25.79|39
1698057900000|2023-10-23 10:45:00|27.23|25.83|27.26|25.86|27.26|25.86|27.22|25.82|24
1698058200000|2023-10-23 10:50:00|27.25|25.85|27.26|25.86|27.26|25.86|27.24|25.84|98
1698058500000|2023-10-23 10:55:00|27.25|25.85|27.26|25.86|27.26|25.86|27.25|25.85|32
1698058800000|2023-10-23 11:00:00|27.25|25.85|27.28|25.88|27.28|25.88|27.25|25.85|24
1698059100000|2023-10-23 11:05:00|27.27|25.87|27.22|25.82|27.28|25.88|27.22|25.82|48
1698059400000|2023-10-23 11:10:00|27.2|25.8|27.22|25.82|27.24|25.84|27.2|25.8|19
1698059700000|2023-10-23 11:15:00|27.21|25.81|27.23|25.83|27.24|25.84|27.2|25.8|67
1698060000000|2023-10-23 11:20:00|27.24|25.84|27.24|25.84|27.25|25.85|27.23|25.83|15
1698060300000|2023-10-23 11:25:00|27.23|25.83|27.23|25.83|27.26|25.86|27.23|25.83|37
1698060600000|2023-10-23 11:30:00|27.22|25.82|27.22|25.82|27.22|25.82|27.2|25.8|13
1698060900000|2023-10-23 11:35:00|27.23|25.83|27.23|25.83|27.23|25.83|27.2|25.8|19
1698061200000|2023-10-23 11:40:00|27.24|25.84|27.26|25.86|27.26|25.86|27.23|25.83|11
1698061500000|2023-10-23 11:45:00|27.25|25.85|27.22|25.82|27.25|25.85|27.2|25.8|28
1698061800000|2023-10-23 11:50:00|27.23|25.83|27.18|25.78|27.24|25.84|27.18|25.78|18
1698062100000|2023-10-23 11:55:00|27.19|25.79|27.19|25.79|27.19|25.79|27.17|25.77|17
1698062400000|2023-10-23 12:00:00|27.18|25.78|27.18|25.78|27.19|25.79|27.17|25.77|13
1698062700000|2023-10-23 12:05:00|27.19|25.79|27.18|25.78|27.19|25.79|27.14|25.74|59
1698063000000|2023-10-23 12:10:00|27.17|25.77|27.15|25.75|27.19|25.79|27.15|25.75|25
1698063300000|2023-10-23 12:15:00|27.24|25.84|27.22|25.82|27.24|25.84|27.21|25.81|11
1698063600000|2023-10-23 12:20:00|27.21|25.81|27.23|25.83|27.23|25.83|27.2|25.8|47
1698063900000|2023-10-23 12:25:00|27.22|25.82|27.21|25.81|27.23|25.83|27.2|25.8|58
1698064200000|2023-10-23 12:30:00|27.2|25.8|27.18|25.78|27.22|25.82|27.16|25.76|21
1698064500000|2023-10-23 12:35:00|27.19|25.79|27.16|25.76|27.19|25.79|27.15|25.75|54
1698064800000|2023-10-23 12:40:00|27.17|25.77|27.14|25.74|27.17|25.77|27.14|25.74|34
1698065100000|2023-10-23 12:45:00|27.15|25.75|27.15|25.75|27.16|25.76|27.12|25.72|39
1698065400000|2023-10-23 12:50:00|27.16|25.76|27.15|25.75|27.18|25.78|27.15|25.75|42
1698065700000|2023-10-23 12:55:00|27.16|25.76|27.16|25.76|27.17|25.77|27.14|25.74|15
1698066000000|2023-10-23 13:00:00|27.15|25.75|27.13|25.73|27.16|25.76|27.13|25.73|57
1698066300000|2023-10-23 13:05:00|27.14|25.74|27.17|25.77|27.18|25.78|27.12|25.72|98
1698066600000|2023-10-23 13:10:00|27.18|25.78|27.18|25.78|27.21|25.81|27.17|25.77|53
1698066900000|2023-10-23 13:15:00|27.17|25.77|27.11|25.71|27.2|25.8|27.1|25.7|19
1698067200000|2023-10-23 13:20:00|27.1|25.7|27.06|25.66|27.11|25.71|27.03|25.63|55
1698067500000|2023-10-23 13:25:00|27.05|25.65|27.01|25.61|27.05|25.65|27.01|25.61|85
1698067800000|2023-10-23 13:30:00|27|25.6|26.92|25.52|27.02|25.62|26.89|25.49|115
1698068100000|2023-10-23 13:35:00|26.93|25.53|26.94|25.54|26.96|25.56|26.87|25.47|78
1698068400000|2023-10-23 13:40:00|26.93|25.53|26.96|25.56|26.99|25.59|26.93|25.53|104
1698068700000|2023-10-23 13:45:00|26.95|25.55|27.02|25.62|27.03|25.63|26.95|25.55|120
1698069000000|2023-10-23 13:50:00|27.03|25.63|26.99|25.59|27.03|25.63|26.98|25.58|59
1698069300000|2023-10-23 13:55:00|27|25.6|27.02|25.62|27.03|25.63|26.99|25.59|17
1698069600000|2023-10-23 14:00:00|27.03|25.63|27|25.6|27.04|25.64|26.97|25.57|66
1698069900000|2023-10-23 14:05:00|27.01|25.61|27.05|25.65|27.07|25.67|27.01|25.61|49
1698070200000|2023-10-23 14:10:00|27.06|25.66|27.08|25.68|27.08|25.68|27.05|25.65|39
1698070500000|2023-10-23 14:15:00|27.09|25.69|27.09|25.69|27.1|25.7|27.07|25.67|31
1698070800000|2023-10-23 14:20:00|27.08|25.68|27.05|25.65|27.09|25.69|27.05|25.65|38
1698071100000|2023-10-23 14:25:00|27.06|25.66|27.05|25.65|27.1|25.7|27.03|25.63|24
1698071400000|2023-10-23 14:30:00|27.06|25.66|27.02|25.62|27.06|25.66|27.01|25.61|27
1698071700000|2023-10-23 14:35:00|27|25.6|27.01|25.61|27.01|25.61|26.97|25.57|7
1698072000000|2023-10-23 14:40:00|27.02|25.62|27.05|25.65|27.06|25.66|27.02|25.62|30
1698072300000|2023-10-23 14:45:00|27.04|25.64|27|25.6|27.11|25.71|26.99|25.59|84
1698072600000|2023-10-23 14:50:00|27.01|25.61|27.04|25.64|27.07|25.67|27|25.6|70
1698072900000|2023-10-23 14:55:00|27.05|25.65|27.03|25.63|27.07|25.67|27.03|25.63|49
1698073200000|2023-10-23 15:00:00|27.04|25.64|27.02|25.62|27.06|25.66|27.02|25.62|25
1698073500000|2023-10-23 15:05:00|27.03|25.63|26.99|25.59|27.03|25.63|26.99|25.59|35
1698073800000|2023-10-23 15:10:00|27|25.6|27.06|25.66|27.06|25.66|26.99|25.59|95
1698074100000|2023-10-23 15:15:00|27.05|25.65|27.02|25.62|27.08|25.68|26.98|25.58|136
1698074400000|2023-10-23 15:20:00|27.01|25.61|27.06|25.66|27.08|25.68|26.98|25.58|32
1698074700000|2023-10-23 15:25:00|27.07|25.67|27.1|25.7|27.1|25.7|27.07|25.67|26
1698075000000|2023-10-23 15:30:00|27.09|25.69|27.12|25.72|27.12|25.72|27.05|25.65|48
1698075300000|2023-10-23 15:35:00|27.13|25.73|27.11|25.71|27.14|25.74|27.08|25.68|45
1698075600000|2023-10-23 15:40:00|27.12|25.72|27.1|25.7|27.14|25.74|27.1|25.7|21
1698075900000|2023-10-23 15:45:00|27.11|25.71|27.14|25.74|27.15|25.75|27.1|25.7|18
1698076200000|2023-10-23 15:50:00|27.13|25.73|27.13|25.73|27.18|25.78|27.11|25.71|39
1698076500000|2023-10-23 15:55:00|27.14|25.74|27.14|25.74|27.14|25.74|27.07|25.67|45
1698076800000|2023-10-23 16:00:00|27.13|25.73|27.1|25.7|27.17|25.77|27.09|25.69|32
1698077100000|2023-10-23 16:05:00|27.11|25.71|27.17|25.77|27.17|25.77|27.11|25.71|27
1698077400000|2023-10-23 16:10:00|27.16|25.76|27.15|25.75|27.18|25.78|27.14|25.74|44
1698077700000|2023-10-23 16:15:00|27.14|25.74|27.2|25.8|27.21|25.81|27.14|25.74|38
1698078000000|2023-10-23 16:20:00|27.21|25.81|27.2|25.8|27.21|25.81|27.16|25.76|28
1698078300000|2023-10-23 16:25:00|27.19|25.79|27.13|25.73|27.21|25.81|27.12|25.72|46
1698078600000|2023-10-23 16:30:00|27.12|25.72|27.16|25.76|27.17|25.77|27.11|25.71|61
1698078900000|2023-10-23 16:35:00|27.15|25.75|27.22|25.82|27.23|25.83|27.15|25.75|44
1698079200000|2023-10-23 16:40:00|27.23|25.83|27.28|25.88|27.29|25.89|27.2|25.8|86
1698079500000|2023-10-23 16:45:00|27.29|25.89|27.34|25.94|27.34|25.94|27.26|25.86|54
1698079800000|2023-10-23 16:50:00|27.33|25.93|27.39|25.99|27.41|26.01|27.32|25.92|73
1698080100000|2023-10-23 16:55:00|27.38|25.98|27.42|26.02|27.45|26.05|27.37|25.97|125
1698080400000|2023-10-23 17:00:00|27.43|26.03|27.38|25.98|27.43|26.03|27.33|25.93|43
1698080700000|2023-10-23 17:05:00|27.39|25.99|27.46|26.06|27.47|26.07|27.39|25.99|40
1698081000000|2023-10-23 17:10:00|27.45|26.05|27.44|26.04|27.47|26.07|27.43|26.03|28
1698081300000|2023-10-23 17:15:00|27.43|26.03|27.35|25.95|27.43|26.03|27.33|25.93|39
1698081600000|2023-10-23 17:20:00|27.34|25.94|27.33|25.93|27.36|25.96|27.33|25.93|36
1698081900000|2023-10-23 17:25:00|27.32|25.92|27.21|25.81|27.32|25.92|27.14|25.74|82
1698082200000|2023-10-23 17:30:00|27.2|25.8|27.23|25.83|27.27|25.87|27.17|25.77|54
1698082500000|2023-10-23 17:35:00|27.22|25.82|27.28|25.88|27.28|25.88|27.22|25.82|63
1698082800000|2023-10-23 17:40:00|27.29|25.89|27.33|25.93|27.34|25.94|27.29|25.89|23
1698083100000|2023-10-23 17:45:00|27.34|25.94|27.37|25.97|27.37|25.97|27.32|25.92|24
1698083400000|2023-10-23 17:50:00|27.36|25.96|27.38|25.98|27.38|25.98|27.34|25.94|67
1698083700000|2023-10-23 17:55:00|27.37|25.97|27.35|25.95|27.4|26|27.34|25.94|22
1698084000000|2023-10-23 18:00:00|27.34|25.94|27.4|26|27.4|26|27.34|25.94|41
1698084300000|2023-10-23 18:05:00|27.41|26.01|27.37|25.97|27.41|26.01|27.34|25.94|37
1698084600000|2023-10-23 18:10:00|27.36|25.96|27.42|26.02|27.42|26.02|27.36|25.96|25
1698084900000|2023-10-23 18:15:00|27.41|26.01|27.37|25.97|27.42|26.02|27.37|25.97|19
1698085200000|2023-10-23 18:20:00|27.36|25.96|27.36|25.96|27.36|25.96|27.34|25.94|8
1698085500000|2023-10-23 18:25:00|27.35|25.95|27.35|25.95|27.35|25.95|27.34|25.94|7
1698085800000|2023-10-23 18:30:00|27.36|25.96|27.39|25.99|27.41|26.01|27.36|25.96|10
1698086100000|2023-10-23 18:35:00|27.38|25.98|27.42|26.02|27.43|26.03|27.38|25.98|9
1698086400000|2023-10-23 18:40:00|27.41|26.01|27.32|25.92|27.42|26.02|27.27|25.87|40
1698086700000|2023-10-23 18:45:00|27.33|25.93|27.38|25.98|27.4|26|27.28|25.88|109
1698087000000|2023-10-23 18:50:00|27.39|25.99|27.48|26.08|27.48|26.08|27.38|25.98|91
1698087300000|2023-10-23 18:55:00|27.47|26.07|27.51|26.11|27.51|26.11|27.46|26.06|51
1698087600000|2023-10-23 19:00:00|27.52|26.12|27.61|26.21|27.62|26.22|27.51|26.11|61
1698087900000|2023-10-23 19:05:00|27.62|26.22|27.58|26.18|27.63|26.23|27.56|26.16|41
1698088200000|2023-10-23 19:10:00|27.57|26.17|27.67|26.27|27.67|26.27|27.57|26.17|43
1698088500000|2023-10-23 19:15:00|27.66|26.26|27.51|26.11|27.67|26.27|27.51|26.11|44
1698088800000|2023-10-23 19:20:00|27.52|26.12|27.48|26.08|27.56|26.16|27.48|26.08|19
1698089100000|2023-10-23 19:25:00|27.49|26.09|27.51|26.11|27.55|26.15|27.49|26.09|33
1698089400000|2023-10-23 19:30:00|27.5|26.1|27.46|26.06|27.51|26.11|27.44|26.04|37
1698089700000|2023-10-23 19:35:00|27.45|26.05|27.5|26.1|27.51|26.11|27.45|26.05|58
1698090000000|2023-10-23 19:40:00|27.51|26.11|27.56|26.16|27.57|26.17|27.51|26.11|30
1698090300000|2023-10-23 19:45:00|27.55|26.15|27.62|26.22|27.62|26.22|27.55|26.15|19
1698090600000|2023-10-23 19:50:00|27.61|26.21|27.61|26.21|27.64|26.24|27.57|26.17|47
1698090900000|2023-10-23 19:55:00|27.62|26.22|27.67|26.27|27.68|26.28|27.62|26.22|62
1698091200000|2023-10-23 20:00:00|27.68|26.28|27.66|26.26|27.7|26.3|27.66|26.26|41
1698091500000|2023-10-23 20:05:00|27.67|26.27|27.6|26.2|27.67|26.27|27.6|26.2|37
1698091800000|2023-10-23 20:10:00|27.61|26.21|27.67|26.27|27.67|26.27|27.61|26.21|61
1698092100000|2023-10-23 20:15:00|27.66|26.26|27.75|26.35|27.75|26.35|27.66|26.26|60
1698092400000|2023-10-23 20:20:00|27.71|26.31|27.75|26.35|27.77|26.37|27.71|26.31|39
1698092700000|2023-10-23 20:25:00|27.76|26.36|27.73|26.33|27.8|26.4|27.73|26.33|48
1698093000000|2023-10-23 20:30:00|27.74|26.34|27.79|26.39|27.8|26.4|27.72|26.32|74
1698093300000|2023-10-23 20:35:00|27.8|26.4|27.88|26.48|27.89|26.49|27.79|26.39|67
1698093600000|2023-10-23 20:40:00|27.89|26.49|27.81|26.41|27.91|26.51|27.8|26.4|58
1698093900000|2023-10-23 20:45:00|27.8|26.4|27.73|26.33|27.81|26.41|27.73|26.33|48
1698094200000|2023-10-23 20:50:00|27.74|26.34|27.64|26.24|27.74|26.34|27.63|26.23|41
1698094500000|2023-10-23 20:55:00|27.65|26.25|27.67|26.27|27.69|26.29|27.65|26.25|27
1698094800000|2023-10-23 21:00:00|27.68|26.28|27.76|26.36|27.77|26.37|27.67|26.27|41
1698095100000|2023-10-23 21:05:00|27.75|26.35|27.64|26.24|27.77|26.37|27.64|26.24|68
1698095400000|2023-10-23 21:10:00|27.63|26.23|27.65|26.25|27.67|26.27|27.61|26.21|75
1698095700000|2023-10-23 21:15:00|27.64|26.24|27.61|26.21|27.65|26.25|27.57|26.17|78
1698096000000|2023-10-23 21:20:00|27.6|26.2|27.59|26.19|27.6|26.2|27.57|26.17|24
1698096300000|2023-10-23 21:25:00|27.58|26.18|27.58|26.18|27.62|26.22|27.58|26.18|39
1698096600000|2023-10-23 21:30:00|27.57|26.17|27.63|26.23|27.63|26.23|27.57|26.17|19
1698096900000|2023-10-23 21:35:00|27.62|26.22|27.7|26.3|27.71|26.31|27.62|26.22|43
1698097200000|2023-10-23 21:40:00|27.69|26.29|27.67|26.27|27.69|26.29|27.66|26.26|21
1698097500000|2023-10-23 21:45:00|27.66|26.26|27.67|26.27|27.67|26.27|27.65|26.25|18
1698097800000|2023-10-23 21:50:00|27.68|26.28|27.72|26.32|27.72|26.32|27.67|26.27|21
1698098100000|2023-10-23 21:55:00|27.73|26.33|27.73|26.33|27.75|26.35|27.72|26.32|47
1698098400000|2023-10-23 22:00:00|27.68|26.28|27.71|26.31|27.71|26.31|27.67|26.27|22
1698098700000|2023-10-23 22:05:00|27.7|26.3|27.75|26.35|27.75|26.35|27.7|26.3|14
1698099000000|2023-10-23 22:10:00|27.76|26.36|27.84|26.44|27.84|26.44|27.76|26.36|45
1698099300000|2023-10-23 22:15:00|27.83|26.43|27.87|26.47|27.88|26.48|27.8|26.4|47
1698099600000|2023-10-23 22:20:00|27.86|26.46|27.87|26.47|27.87|26.47|27.81|26.41|90
1698099900000|2023-10-23 22:25:00|27.86|26.46|27.96|26.56|27.98|26.58|27.85|26.45|98
1698100200000|2023-10-23 22:30:00|27.97|26.57|27.94|26.54|28.01|26.61|27.92|26.52|127
1698100500000|2023-10-23 22:35:00|27.93|26.53|28.07|26.67|28.08|26.68|27.93|26.53|67
1698100800000|2023-10-23 22:40:00|28.08|26.68|28.44|27.04|28.78|27.38|28.06|26.66|550
1698101100000|2023-10-23 22:45:00|28.43|27.03|28.52|27.12|28.52|27.12|28.16|26.76|435
1698101400000|2023-10-23 22:50:00|28.51|27.11|28.49|27.09|28.65|27.25|28.47|27.07|215
1698101700000|2023-10-23 22:55:00|28.5|27.1|28.64|27.24|28.69|27.29|28.5|27.1|204
1698102000000|2023-10-23 23:00:00|28.63|27.23|28.59|27.19|28.83|27.43|28.55|27.15|224
1698102300000|2023-10-23 23:05:00|28.6|27.2|28.48|27.08|28.6|27.2|28.45|27.05|139
1698102600000|2023-10-23 23:10:00|28.47|27.07|28.4|27|28.48|27.08|28.16|26.76|255
1698102900000|2023-10-23 23:15:00|28.41|27.01|28.61|27.21|28.66|27.26|28.4|27|183
1698103200000|2023-10-23 23:20:00|28.62|27.22|28.71|27.31|28.75|27.35|28.59|27.19|165
1698103500000|2023-10-23 23:25:00|28.72|27.32|28.69|27.29|28.73|27.33|28.6|27.2|135
1698103800000|2023-10-23 23:30:00|28.7|27.3|28.59|27.19|28.72|27.32|28.59|27.19|125
1698104100000|2023-10-23 23:35:00|28.58|27.18|28.44|27.04|28.58|27.18|28.44|27.04|156
1698104400000|2023-10-23 23:40:00|28.43|27.03|28.52|27.12|28.54|27.14|28.43|27.03|103
1698104700000|2023-10-23 23:45:00|28.51|27.11|28.54|27.14|28.55|27.15|28.49|27.09|63
1698105000000|2023-10-23 23:50:00|28.53|27.13|28.63|27.23|28.64|27.24|28.51|27.11|50
1698105300000|2023-10-23 23:55:00|28.64|27.24|28.78|27.38|28.78|27.38|28.63|27.23|95
1698105600000|2023-10-24 00:00:00|28.79|27.39|28.73|27.33|28.87|27.47|28.71|27.31|166
1698105900000|2023-10-24 00:05:00|28.72|27.32|28.54|27.14|28.73|27.33|28.54|27.14|120
1698106200000|2023-10-24 00:10:00|28.53|27.13|28.51|27.11|28.56|27.16|28.5|27.1|139
1698106500000|2023-10-24 00:15:00|28.5|27.1|28.59|27.19|28.59|27.19|28.49|27.09|77
1698106800000|2023-10-24 00:20:00|28.6|27.2|28.72|27.32|28.76|27.36|28.59|27.19|93
1698107100000|2023-10-24 00:25:00|28.71|27.31|28.74|27.34|28.74|27.34|28.63|27.23|96
1698107400000|2023-10-24 00:30:00|28.73|27.33|28.84|27.44|28.85|27.45|28.66|27.26|95
1698107700000|2023-10-24 00:35:00|28.85|27.45|28.79|27.39|28.87|27.47|28.79|27.39|98
1698108000000|2023-10-24 00:40:00|28.78|27.38|28.77|27.37|28.82|27.42|28.73|27.33|80
1698108300000|2023-10-24 00:45:00|28.76|27.36|28.85|27.45|28.86|27.46|28.72|27.32|103
1698108600000|2023-10-24 00:50:00|28.84|27.44|28.94|27.54|28.95|27.55|28.81|27.41|77
1698108900000|2023-10-24 00:55:00|28.95|27.55|28.88|27.48|28.97|27.57|28.88|27.48|132
1698109200000|2023-10-24 01:00:00|28.89|27.49|28.98|27.58|28.98|27.58|28.79|27.39|156
1698109500000|2023-10-24 01:05:00|28.97|27.57|29.04|27.64|29.08|27.68|28.96|27.56|94
1698109800000|2023-10-24 01:10:00|29.05|27.65|29|27.6|29.09|27.69|28.99|27.59|128
1698110100000|2023-10-24 01:15:00|29.01|27.61|29.05|27.65|29.07|27.67|28.98|27.58|89
1698110400000|2023-10-24 01:20:00|29.06|27.66|28.97|27.57|29.06|27.66|28.93|27.53|136
1698110700000|2023-10-24 01:25:00|28.96|27.56|28.8|27.4|28.99|27.59|28.76|27.36|89
1698111000000|2023-10-24 01:30:00|28.81|27.41|28.78|27.38|28.81|27.41|28.74|27.34|72
1698111300000|2023-10-24 01:35:00|28.77|27.37|28.76|27.36|28.78|27.38|28.7|27.3|84
1698111600000|2023-10-24 01:40:00|28.75|27.35|28.77|27.37|28.79|27.39|28.72|27.32|108
1698111900000|2023-10-24 01:45:00|28.76|27.36|28.81|27.41|28.82|27.42|28.72|27.32|103
1698112200000|2023-10-24 01:50:00|28.8|27.4|28.78|27.38|28.81|27.41|28.76|27.36|103
1698112500000|2023-10-24 01:55:00|28.79|27.39|28.83|27.43|28.84|27.44|28.76|27.36|32
1698112800000|2023-10-24 02:00:00|28.82|27.42|28.93|27.53|28.95|27.55|28.77|27.37|53
1698113100000|2023-10-24 02:05:00|28.94|27.54|28.94|27.54|28.94|27.54|28.8|27.4|97
1698113400000|2023-10-24 02:10:00|28.95|27.55|28.94|27.54|28.98|27.58|28.88|27.48|107
1698113700000|2023-10-24 02:15:00|28.93|27.53|29.1|27.7|29.11|27.71|28.93|27.53|171
1698114000000|2023-10-24 02:20:00|29.11|27.71|29.23|27.83|29.25|27.85|29.11|27.71|93
1698114300000|2023-10-24 02:25:00|29.22|27.82|29.27|27.87|29.45|28.05|29.2|27.8|237
1698114600000|2023-10-24 02:30:00|29.28|27.88|29.22|27.82|29.32|27.92|29.16|27.76|253
1698114900000|2023-10-24 02:35:00|29.23|27.83|29.18|27.78|29.29|27.89|29.09|27.69|256
1698115200000|2023-10-24 02:40:00|29.17|27.77|29.4|28|29.4|28|29.12|27.72|168
1698115500000|2023-10-24 02:45:00|29.41|28.01|29.54|28.14|29.61|28.21|29.39|27.99|171
1698115800000|2023-10-24 02:50:00|29.55|28.15|29.57|28.17|29.61|28.21|29.44|28.04|211
1698116100000|2023-10-24 02:55:00|29.58|28.18|29.58|28.18|29.7|28.3|29.57|28.17|137
1698116400000|2023-10-24 03:00:00|29.57|28.17|29.5|28.1|29.63|28.23|29.48|28.08|225
1698116700000|2023-10-24 03:05:00|29.51|28.11|29.45|28.05|29.59|28.19|29.45|28.05|135
1698117000000|2023-10-24 03:10:00|29.46|28.06|29.52|28.12|29.54|28.14|29.39|27.99|99
1698117300000|2023-10-24 03:15:00|29.53|28.13|29.41|28.01|29.54|28.14|29.41|28.01|76
1698117600000|2023-10-24 03:20:00|29.42|28.02|29.36|27.96|29.45|28.05|29.36|27.96|93
1698117900000|2023-10-24 03:25:00|29.37|27.97|29.34|27.94|29.39|27.99|29.34|27.94|84
1698118200000|2023-10-24 03:30:00|29.35|27.95|29.25|27.85|29.38|27.98|29.24|27.84|82
1698118500000|2023-10-24 03:35:00|29.24|27.84|29.24|27.84|29.27|27.87|29.16|27.76|196
1698118800000|2023-10-24 03:40:00|29.25|27.85|29.18|27.78|29.26|27.86|29.17|27.77|114
1698119100000|2023-10-24 03:45:00|29.19|27.79|29.16|27.76|29.22|27.82|29.12|27.72|116
1698119400000|2023-10-24 03:50:00|29.15|27.75|29.06|27.66|29.19|27.79|29.06|27.66|86
1698119700000|2023-10-24 03:55:00|29.07|27.67|28.93|27.53|29.15|27.75|28.93|27.53|139
1698120000000|2023-10-24 04:00:00|28.94|27.54|29.04|27.64|29.09|27.69|28.92|27.52|102
1698120300000|2023-10-24 04:05:00|29.05|27.65|29.09|27.69|29.09|27.69|29.04|27.64|62
1698120600000|2023-10-24 04:10:00|29.1|27.7|29.07|27.67|29.1|27.7|29.07|27.67|52
1698120900000|2023-10-24 04:15:00|29.08|27.68|29.11|27.71|29.12|27.72|29.08|27.68|58
1698121200000|2023-10-24 04:20:00|29.1|27.7|29.13|27.73|29.14|27.74|29.1|27.7|74
1698121500000|2023-10-24 04:25:00|29.14|27.74|29.16|27.76|29.18|27.78|29.14|27.74|23
1698121800000|2023-10-24 04:30:00|29.17|27.77|29.02|27.62|29.17|27.77|29|27.6|66
1698122100000|2023-10-24 04:35:00|29.01|27.61|28.96|27.56|29.04|27.64|28.95|27.55|42
1698122400000|2023-10-24 04:40:00|28.97|27.57|28.91|27.51|28.99|27.59|28.91|27.51|61
1698122700000|2023-10-24 04:45:00|28.92|27.52|28.91|27.51|28.98|27.58|28.9|27.5|128
1698123000000|2023-10-24 04:50:00|28.9|27.5|28.98|27.58|28.98|27.58|28.88|27.48|33
1698123300000|2023-10-24 04:55:00|28.99|27.59|29.02|27.62|29.04|27.64|28.98|27.58|49
1698123600000|2023-10-24 05:00:00|29.01|27.61|29.06|27.66|29.08|27.68|29|27.6|64
1698123900000|2023-10-24 05:05:00|29.05|27.65|29.04|27.64|29.06|27.66|29.02|27.62|92
1698124200000|2023-10-24 05:10:00|29.05|27.65|29.01|27.61|29.06|27.66|29|27.6|63
1698124500000|2023-10-24 05:15:00|29.02|27.62|29|27.6|29.04|27.64|28.97|27.57|41
1698124800000|2023-10-24 05:20:00|29.01|27.61|29.1|27.7|29.11|27.71|29.01|27.61|102
1698125100000|2023-10-24 05:25:00|29.11|27.71|29.14|27.74|29.15|27.75|29.1|27.7|42
1698125400000|2023-10-24 05:30:00|29.15|27.75|29.05|27.65|29.15|27.75|29.03|27.63|51
1698125700000|2023-10-24 05:35:00|29.04|27.64|29.03|27.63|29.06|27.66|29.01|27.61|44
1698126000000|2023-10-24 05:40:00|29.04|27.64|28.98|27.58|29.04|27.64|28.97|27.57|43
1698126300000|2023-10-24 05:45:00|28.99|27.59|28.74|27.34|28.99|27.59|28.74|27.34|82
1698126600000|2023-10-24 05:50:00|28.73|27.33|28.79|27.39|28.83|27.43|28.73|27.33|218
1698126900000|2023-10-24 05:55:00|28.8|27.4|28.7|27.3|28.8|27.4|28.63|27.23|184
1698127200000|2023-10-24 06:00:00|28.71|27.31|28.77|27.37|28.81|27.41|28.68|27.28|147
1698127500000|2023-10-24 06:05:00|28.78|27.38|28.78|27.38|28.8|27.4|28.76|27.36|91
1698127800000|2023-10-24 06:10:00|28.79|27.39|28.77|27.37|28.79|27.39|28.73|27.33|51
1698128100000|2023-10-24 06:15:00|28.78|27.38|28.72|27.32|28.79|27.39|28.67|27.27|51
1698128400000|2023-10-24 06:20:00|28.73|27.33|28.59|27.19|28.74|27.34|28.59|27.19|105
1698128700000|2023-10-24 06:25:00|28.58|27.18|28.43|27.03|28.63|27.23|28.43|27.03|162
1698129000000|2023-10-24 06:30:00|28.44|27.04|28.54|27.14|28.55|27.15|28.4|27|177
1698129300000|2023-10-24 06:35:00|28.53|27.13|28.53|27.13|28.59|27.19|28.49|27.09|89
1698129600000|2023-10-24 06:40:00|28.52|27.12|28.56|27.16|28.57|27.17|28.5|27.1|86
1698129900000|2023-10-24 06:45:00|28.57|27.17|28.63|27.23|28.64|27.24|28.57|27.17|29
1698130200000|2023-10-24 06:50:00|28.64|27.24|28.59|27.19|28.66|27.26|28.59|27.19|34
1698130500000|2023-10-24 06:55:00|28.6|27.2|28.65|27.25|28.65|27.25|28.55|27.15|34
1698130800000|2023-10-24 07:00:00|28.66|27.26|28.61|27.21|28.69|27.29|28.59|27.19|58
1698131100000|2023-10-24 07:05:00|28.62|27.22|28.61|27.21|28.67|27.27|28.59|27.19|78
1698131400000|2023-10-24 07:10:00|28.6|27.2|28.59|27.19|28.62|27.22|28.54|27.14|92
1698131700000|2023-10-24 07:15:00|28.58|27.18|28.67|27.27|28.67|27.27|28.57|27.17|100
1698132000000|2023-10-24 07:20:00|28.66|27.26|28.62|27.22|28.67|27.27|28.6|27.2|100
1698132300000|2023-10-24 07:25:00|28.61|27.21|28.52|27.12|28.62|27.22|28.51|27.11|87
1698132600000|2023-10-24 07:30:00|28.51|27.11|28.53|27.13|28.56|27.16|28.47|27.07|77
1698132900000|2023-10-24 07:35:00|28.52|27.12|28.55|27.15|28.56|27.16|28.48|27.08|66
1698133200000|2023-10-24 07:40:00|28.56|27.16|28.59|27.19|28.6|27.2|28.53|27.13|30
1698133500000|2023-10-24 07:45:00|28.6|27.2|28.62|27.22|28.63|27.23|28.6|27.2|21
1698133800000|2023-10-24 07:50:00|28.63|27.23|28.68|27.28|28.69|27.29|28.63|27.23|20
1698134100000|2023-10-24 07:55:00|28.67|27.27|28.7|27.3|28.7|27.3|28.66|27.26|66
1698134400000|2023-10-24 08:00:00|28.71|27.31|28.71|27.31|28.73|27.33|28.65|27.25|88
1698134700000|2023-10-24 08:05:00|28.72|27.32|28.75|27.35|28.76|27.36|28.69|27.29|69
1698135000000|2023-10-24 08:10:00|28.76|27.36|28.8|27.4|28.8|27.4|28.75|27.35|43
1698135300000|2023-10-24 08:15:00|28.79|27.39|28.71|27.31|28.8|27.4|28.71|27.31|35
1698135600000|2023-10-24 08:20:00|28.7|27.3|28.77|27.37|28.77|27.37|28.7|27.3|24
1698135900000|2023-10-24 08:25:00|28.78|27.38|28.79|27.39|28.81|27.41|28.77|27.37|78
1698136200000|2023-10-24 08:30:00|28.78|27.38|28.77|27.37|28.8|27.4|28.74|27.34|36
1698136500000|2023-10-24 08:35:00|28.76|27.36|28.8|27.4|28.8|27.4|28.75|27.35|29
1698136800000|2023-10-24 08:40:00|28.81|27.41|28.83|27.43|28.84|27.44|28.79|27.39|31
1698137100000|2023-10-24 08:45:00|28.84|27.44|28.83|27.43|28.84|27.44|28.81|27.41|32
1698137400000|2023-10-24 08:50:00|28.84|27.44|28.84|27.44|28.84|27.44|28.8|27.4|37
1698137700000|2023-10-24 08:55:00|28.85|27.45|28.9|27.5|28.91|27.51|28.84|27.44|50
1698138000000|2023-10-24 09:00:00|28.89|27.49|28.81|27.41|28.89|27.49|28.8|27.4|35
1698138300000|2023-10-24 09:05:00|28.82|27.42|28.85|27.45|28.88|27.48|28.82|27.42|36
1698138600000|2023-10-24 09:10:00|28.86|27.46|28.93|27.53|28.94|27.54|28.83|27.43|36
1698138900000|2023-10-24 09:15:00|28.94|27.54|28.87|27.47|28.94|27.54|28.83|27.43|48
1698139200000|2023-10-24 09:20:00|28.88|27.48|28.9|27.5|28.92|27.52|28.87|27.47|44
1698139500000|2023-10-24 09:25:00|28.89|27.49|28.93|27.53|28.94|27.54|28.88|27.48|31
1698139800000|2023-10-24 09:30:00|28.92|27.52|28.95|27.55|28.96|27.56|28.88|27.48|44
1698140100000|2023-10-24 09:35:00|28.96|27.56|29.05|27.65|29.05|27.65|28.94|27.54|26
1698140400000|2023-10-24 09:40:00|29.04|27.64|29.1|27.7|29.13|27.73|29.04|27.64|125
1698140700000|2023-10-24 09:45:00|29.11|27.71|29.09|27.69|29.15|27.75|29.08|27.68|59
1698141000000|2023-10-24 09:50:00|29.1|27.7|29.13|27.73|29.15|27.75|29.09|27.69|42
1698141300000|2023-10-24 09:55:00|29.12|27.72|29.08|27.68|29.13|27.73|29.05|27.65|29
1698141600000|2023-10-24 10:00:00|29.09|27.69|29.18|27.78|29.18|27.78|29.09|27.69|38
1698141900000|2023-10-24 10:05:00|29.19|27.79|29.16|27.76|29.21|27.81|29.16|27.76|8
1698142200000|2023-10-24 10:10:00|29.15|27.75|29.07|27.67|29.15|27.75|29.02|27.62|49
1698142500000|2023-10-24 10:15:00|29.06|27.66|29.08|27.68|29.13|27.73|29.04|27.64|45
1698142800000|2023-10-24 10:20:00|29.07|27.67|29.07|27.67|29.08|27.68|29.04|27.64|45
1698143100000|2023-10-24 10:25:00|29.06|27.66|29.18|27.78|29.18|27.78|29.06|27.66|63
1698143400000|2023-10-24 10:30:00|29.17|27.77|29.18|27.78|29.21|27.81|29.17|27.77|45
1698143700000|2023-10-24 10:35:00|29.19|27.79|29.17|27.77|29.21|27.81|29.15|27.75|39
1698144000000|2023-10-24 10:40:00|29.16|27.76|29.12|27.72|29.16|27.76|29.11|27.71|27
1698144300000|2023-10-24 10:45:00|29.11|27.71|29.15|27.75|29.16|27.76|29.1|27.7|49
1698144600000|2023-10-24 10:50:00|29.14|27.74|29.09|27.69|29.15|27.75|29.08|27.68|68
1698144900000|2023-10-24 10:55:00|29.1|27.7|29.14|27.74|29.14|27.74|29.08|27.68|83
1698145200000|2023-10-24 11:00:00|29.13|27.73|29.12|27.72|29.16|27.76|29.11|27.71|76
1698145500000|2023-10-24 11:05:00|29.13|27.73|29.13|27.73|29.17|27.77|29.11|27.71|47
1698145800000|2023-10-24 11:10:00|29.12|27.72|29.19|27.79|29.23|27.83|29.11|27.71|112
1698146100000|2023-10-24 11:15:00|29.2|27.8|29.24|27.84|29.24|27.84|29.13|27.73|98
1698146400000|2023-10-24 11:20:00|29.23|27.83|29.14|27.74|29.24|27.84|29.11|27.71|66
1698146700000|2023-10-24 11:25:00|29.13|27.73|29.15|27.75|29.19|27.79|29.12|27.72|59
1698147000000|2023-10-24 11:30:00|29.16|27.76|29.2|27.8|29.26|27.86|29.14|27.74|65
1698147300000|2023-10-24 11:35:00|29.19|27.79|29.14|27.74|29.21|27.81|29.11|27.71|66
1698147600000|2023-10-24 11:40:00|29.15|27.75|29.13|27.73|29.18|27.78|29.12|27.72|41
1698147900000|2023-10-24 11:45:00|29.12|27.72|29.21|27.81|29.22|27.82|29.1|27.7|49
1698148200000|2023-10-24 11:50:00|29.2|27.8|29.3|27.9|29.3|27.9|29.19|27.79|51
1698148500000|2023-10-24 11:55:00|29.31|27.91|29.37|27.97|29.37|27.97|29.3|27.9|87
1698148800000|2023-10-24 12:00:00|29.36|27.96|29.45|28.05|29.46|28.06|29.31|27.91|113
1698149100000|2023-10-24 12:05:00|29.44|28.04|29.46|28.06|29.49|28.09|29.44|28.04|83
1698149400000|2023-10-24 12:10:00|29.45|28.05|29.42|28.02|29.47|28.07|29.35|27.95|119
1698149700000|2023-10-24 12:15:00|29.41|28.01|29.45|28.05|29.47|28.07|29.37|27.97|77
1698150000000|2023-10-24 12:20:00|29.46|28.06|29.65|28.25|29.65|28.25|29.46|28.06|156
1698150300000|2023-10-24 12:25:00|29.64|28.24|29.64|28.24|29.68|28.28|29.61|28.21|88
1698150600000|2023-10-24 12:30:00|29.65|28.25|29.76|28.36|29.76|28.36|29.62|28.22|83
1698150900000|2023-10-24 12:35:00|29.75|28.35|29.82|28.42|29.85|28.45|29.75|28.35|107
1698151200000|2023-10-24 12:40:00|29.83|28.43|29.93|28.53|29.94|28.54|29.82|28.42|99
1698151500000|2023-10-24 12:45:00|29.92|28.52|30.01|28.61|30.02|28.62|29.86|28.46|92
1698151800000|2023-10-24 12:50:00|30.02|28.62|29.91|28.51|30.08|28.68|29.9|28.5|95
1698152100000|2023-10-24 12:55:00|29.9|28.5|29.78|28.38|29.92|28.52|29.74|28.34|193
1698152400000|2023-10-24 13:00:00|29.79|28.39|29.64|28.24|29.79|28.39|29.63|28.23|148
1698152700000|2023-10-24 13:05:00|29.63|28.23|29.58|28.18|29.66|28.26|29.56|28.16|95
1698153000000|2023-10-24 13:10:00|29.57|28.17|29.46|28.06|29.57|28.17|29.28|27.88|187
1698153300000|2023-10-24 13:15:00|29.47|28.07|29.48|28.08|29.51|28.11|29.39|27.99|84
1698153600000|2023-10-24 13:20:00|29.47|28.07|29.58|28.18|29.59|28.19|29.44|28.04|115
1698153900000|2023-10-24 13:25:00|29.59|28.19|29.57|28.17|29.61|28.21|29.57|28.17|59
1698154200000|2023-10-24 13:30:00|29.56|28.16|29.54|28.14|29.61|28.21|29.52|28.12|69
1698154500000|2023-10-24 13:35:00|29.55|28.15|29.5|28.1|29.55|28.15|29.5|28.1|50
1698154800000|2023-10-24 13:40:00|29.49|28.09|29.66|28.26|29.66|28.26|29.49|28.09|56
1698155100000|2023-10-24 13:45:00|29.65|28.25|29.6|28.2|29.65|28.25|29.53|28.13|88
1698155400000|2023-10-24 13:50:00|29.61|28.21|29.65|28.25|29.65|28.25|29.45|28.05|119
1698155700000|2023-10-24 13:55:00|29.64|28.24|29.77|28.37|29.78|28.38|29.64|28.24|61
1698156000000|2023-10-24 14:00:00|29.76|28.36|29.66|28.26|29.76|28.36|29.65|28.25|77
1698156300000|2023-10-24 14:05:00|29.65|28.25|29.59|28.19|29.69|28.29|29.57|28.17|55
1698156600000|2023-10-24 14:10:00|29.6|28.2|29.52|28.12|29.6|28.2|29.51|28.11|44
1698156900000|2023-10-24 14:15:00|29.51|28.11|29.39|27.99|29.54|28.14|29.36|27.96|125
1698157200000|2023-10-24 14:20:00|29.4|28|29.28|27.88|29.41|28.01|29.27|27.87|127
1698157500000|2023-10-24 14:25:00|29.29|27.89|29.38|27.98|29.39|27.99|29.27|27.87|86
1698157800000|2023-10-24 14:30:00|29.37|27.97|29.3|27.9|29.39|27.99|29.29|27.89|56
1698158100000|2023-10-24 14:35:00|29.29|27.89|29.36|27.96|29.39|27.99|29.29|27.89|64
1698158400000|2023-10-24 14:40:00|29.37|27.97|29.36|27.96|29.37|27.97|29.29|27.89|122
1698158700000|2023-10-24 14:45:00|29.35|27.95|29.43|28.03|29.44|28.04|29.34|27.94|120
1698159000000|2023-10-24 14:50:00|29.42|28.02|29.45|28.05|29.46|28.06|29.41|28.01|86
1698159300000|2023-10-24 14:55:00|29.44|28.04|29.44|28.04|29.44|28.04|29.41|28.01|21
1698159600000|2023-10-24 15:00:00|29.43|28.03|29.48|28.08|29.48|28.08|29.41|28.01|18
1698159900000|2023-10-24 15:05:00|29.49|28.09|29.55|28.15|29.59|28.19|29.47|28.07|96
1698160200000|2023-10-24 15:10:00|29.56|28.16|29.5|28.1|29.6|28.2|29.48|28.08|144
1698160500000|2023-10-24 15:15:00|29.51|28.11|29.23|27.83|29.55|28.15|29.19|27.79|188
1698160800000|2023-10-24 15:20:00|29.24|27.84|29.06|27.66|29.28|27.88|29.04|27.64|211
1698161100000|2023-10-24 15:25:00|29.07|27.67|28.79|27.39|29.1|27.7|28.76|27.36|236
1698161400000|2023-10-24 15:30:00|28.78|27.38|28.74|27.34|28.79|27.39|28.29|26.89|310
1698161700000|2023-10-24 15:35:00|28.73|27.33|28.07|26.67|28.76|27.36|28.05|26.65|353
1698162000000|2023-10-24 15:40:00|28.08|26.68|28.35|26.95|28.45|27.05|28.08|26.68|288
1698162300000|2023-10-24 15:45:00|28.34|26.94|28.61|27.21|28.62|27.22|28.31|26.91|209
1698162600000|2023-10-24 15:50:00|28.6|27.2|28.51|27.11|28.66|27.26|28.51|27.11|160
1698162900000|2023-10-24 15:55:00|28.5|27.1|28.49|27.09|28.55|27.15|28.47|27.07|80
1698163200000|2023-10-24 16:00:00|28.5|27.1|28.33|26.93|28.54|27.14|28.33|26.93|103
1698163500000|2023-10-24 16:05:00|28.34|26.94|28.45|27.05|28.47|27.07|28.16|26.76|153
1698163800000|2023-10-24 16:10:00|28.44|27.04|28.54|27.14|28.55|27.15|28.4|27|150
1698164100000|2023-10-24 16:15:00|28.53|27.13|28.55|27.15|28.61|27.21|28.45|27.05|145
1698164400000|2023-10-24 16:20:00|28.56|27.16|28.61|27.21|28.63|27.23|28.52|27.12|87
1698164700000|2023-10-24 16:25:00|28.6|27.2|28.49|27.09|28.61|27.21|28.49|27.09|74
1698165000000|2023-10-24 16:30:00|28.48|27.08|28.72|27.32|28.74|27.34|28.47|27.07|132
1698165300000|2023-10-24 16:35:00|28.73|27.33|28.64|27.24|28.73|27.33|28.63|27.23|196
1698165600000|2023-10-24 16:40:00|28.65|27.25|28.65|27.25|28.71|27.31|28.63|27.23|142
1698165900000|2023-10-24 16:45:00|28.66|27.26|28.52|27.12|28.66|27.26|28.52|27.12|109
1698166200000|2023-10-24 16:50:00|28.53|27.13|28.59|27.19|28.61|27.21|28.52|27.12|65
1698166500000|2023-10-24 16:55:00|28.58|27.18|28.53|27.13|28.59|27.19|28.52|27.12|88
1698166800000|2023-10-24 17:00:00|28.52|27.12|28.62|27.22|28.62|27.22|28.51|27.11|107
1698167100000|2023-10-24 17:05:00|28.63|27.23|28.66|27.26|28.68|27.28|28.62|27.22|122
1698167400000|2023-10-24 17:10:00|28.65|27.25|28.55|27.15|28.66|27.26|28.52|27.12|127
1698167700000|2023-10-24 17:15:00|28.54|27.14|28.6|27.2|28.6|27.2|28.52|27.12|83
1698168000000|2023-10-24 17:20:00|28.59|27.19|28.54|27.14|28.62|27.22|28.54|27.14|50
1698168300000|2023-10-24 17:25:00|28.53|27.13|28.61|27.21|28.62|27.22|28.53|27.13|109
1698168600000|2023-10-24 17:30:00|28.6|27.2|28.48|27.08|28.61|27.21|28.44|27.04|143
1698168900000|2023-10-24 17:35:00|28.49|27.09|28.5|27.1|28.53|27.13|28.47|27.07|68
1698169200000|2023-10-24 17:40:00|28.51|27.11|28.43|27.03|28.52|27.12|28.43|27.03|75
1698169500000|2023-10-24 17:45:00|28.42|27.02|28.42|27.02|28.45|27.05|28.38|26.98|101
1698169800000|2023-10-24 17:50:00|28.43|27.03|28.38|26.98|28.44|27.04|28.37|26.97|66
1698170100000|2023-10-24 17:55:00|28.39|26.99|28.35|26.95|28.42|27.02|28.35|26.95|55
1698170400000|2023-10-24 18:00:00|28.36|26.96|28.32|26.92|28.39|26.99|28.31|26.91|99
1698170700000|2023-10-24 18:05:00|28.31|26.91|28.23|26.83|28.32|26.92|28.21|26.81|103
1698171000000|2023-10-24 18:10:00|28.22|26.82|28.29|26.89|28.3|26.9|28.22|26.82|69
1698171300000|2023-10-24 18:15:00|28.28|26.88|28.27|26.87|28.34|26.94|28.24|26.84|68
1698171600000|2023-10-24 18:20:00|28.26|26.86|28.23|26.83|28.27|26.87|28.23|26.83|8
1698171900000|2023-10-24 18:25:00|28.18|26.78|28.22|26.82|28.24|26.84|28.13|26.73|78
1698172200000|2023-10-24 18:30:00|28.21|26.81|28.37|26.97|28.37|26.97|28.18|26.78|97
1698172500000|2023-10-24 18:35:00|28.38|26.98|28.42|27.02|28.43|27.03|28.36|26.96|97
1698172800000|2023-10-24 18:40:00|28.43|27.03|28.51|27.11|28.51|27.11|28.42|27.02|27
1698173100000|2023-10-24 18:45:00|28.5|27.1|28.51|27.11|28.53|27.13|28.5|27.1|8
1698173400000|2023-10-24 18:50:00|28.55|27.15|28.55|27.15|28.56|27.16|28.54|27.14|15
1698173700000|2023-10-24 18:55:00|28.54|27.14|28.53|27.13|28.54|27.14|28.52|27.12|14
1698174300000|2023-10-24 19:05:00|28.54|27.14|28.51|27.11|28.55|27.15|28.48|27.08|52
1698174600000|2023-10-24 19:10:00|28.5|27.1|28.55|27.15|28.58|27.18|28.5|27.1|46
1698174900000|2023-10-24 19:15:00|28.54|27.14|28.49|27.09|28.55|27.15|28.46|27.06|144
1698175200000|2023-10-24 19:20:00|28.5|27.1|28.52|27.12|28.55|27.15|28.48|27.08|172
1698175500000|2023-10-24 19:25:00|28.53|27.13|28.58|27.18|28.58|27.18|28.5|27.1|49
1698175800000|2023-10-24 19:30:00|28.59|27.19|28.58|27.18|28.62|27.22|28.58|27.18|38
1698176100000|2023-10-24 19:35:00|28.57|27.17|28.6|27.2|28.6|27.2|28.54|27.14|98
1698176400000|2023-10-24 19:40:00|28.61|27.21|28.57|27.17|28.62|27.22|28.56|27.16|65
1698176700000|2023-10-24 19:45:00|28.58|27.18|28.61|27.21|28.61|27.21|28.55|27.15|66
1698177000000|2023-10-24 19:50:00|28.62|27.22|28.55|27.15|28.64|27.24|28.54|27.14|128
1698177300000|2023-10-24 19:55:00|28.54|27.14|28.53|27.13|28.57|27.17|28.52|27.12|106
1698177600000|2023-10-24 20:00:00|28.52|27.12|28.48|27.08|28.58|27.18|28.45|27.05|141
1698177900000|2023-10-24 20:05:00|28.49|27.09|28.49|27.09|28.5|27.1|28.44|27.04|77
1698178200000|2023-10-24 20:10:00|28.5|27.1|28.54|27.14|28.58|27.18|28.49|27.09|57
1698178500000|2023-10-24 20:15:00|28.53|27.13|28.52|27.12|28.56|27.16|28.51|27.11|50
1698178800000|2023-10-24 20:20:00|28.53|27.13|28.56|27.16|28.6|27.2|28.52|27.12|98
1698179100000|2023-10-24 20:25:00|28.55|27.15|28.56|27.16|28.58|27.18|28.53|27.13|78
1698179400000|2023-10-24 20:30:00|28.55|27.15|28.51|27.11|28.55|27.15|28.5|27.1|35
1698179700000|2023-10-24 20:35:00|28.52|27.12|28.49|27.09|28.55|27.15|28.48|27.08|62
1698180000000|2023-10-24 20:40:00|28.48|27.08|28.4|27|28.49|27.09|28.4|27|53
1698180300000|2023-10-24 20:45:00|28.39|26.99|28.43|27.03|28.44|27.04|28.39|26.99|51
1698180600000|2023-10-24 20:50:00|28.42|27.02|28.36|26.96|28.44|27.04|28.35|26.95|51
1698180900000|2023-10-24 20:55:00|28.35|26.95|28.32|26.92|28.36|26.96|28.29|26.89|85
1698181200000|2023-10-24 21:00:00|28.33|26.93|28.27|26.87|28.34|26.94|28.26|26.86|156
1698181500000|2023-10-24 21:05:00|28.26|26.86|28.23|26.83|28.3|26.9|28.22|26.82|80
1698181800000|2023-10-24 21:10:00|28.22|26.82|28.29|26.89|28.29|26.89|28.2|26.8|108
1698182100000|2023-10-24 21:15:00|28.3|26.9|28.34|26.94|28.36|26.96|28.3|26.9|97
1698182400000|2023-10-24 21:20:00|28.35|26.95|28.38|26.98|28.4|27|28.34|26.94|28
1698182700000|2023-10-24 21:25:00|28.39|26.99|28.4|27|28.42|27.02|28.39|26.99|13
1698183000000|2023-10-24 21:30:00|28.39|26.99|28.41|27.01|28.42|27.02|28.39|26.99|31
1698183300000|2023-10-24 21:35:00|28.4|27|28.29|26.89|28.4|27|28.29|26.89|112
1698183600000|2023-10-24 21:40:00|28.28|26.88|28.36|26.96|28.37|26.97|28.27|26.87|81
1698183900000|2023-10-24 21:45:00|28.37|26.97|28.29|26.89|28.37|26.97|28.28|26.88|43
1698184200000|2023-10-24 21:50:00|28.3|26.9|28.58|27.18|28.58|27.18|28.29|26.89|116
1698184500000|2023-10-24 21:55:00|28.57|27.17|28.62|27.22|28.67|27.27|28.55|27.15|102
1698184800000|2023-10-24 22:00:00|28.61|27.21|28.53|27.13|28.61|27.21|28.49|27.09|105
1698185100000|2023-10-24 22:05:00|28.52|27.12|28.6|27.2|28.65|27.25|28.51|27.11|100
1698185400000|2023-10-24 22:10:00|28.61|27.21|28.61|27.21|28.64|27.24|28.58|27.18|125
1698185700000|2023-10-24 22:15:00|28.6|27.2|28.58|27.18|28.62|27.22|28.54|27.14|111
1698186000000|2023-10-24 22:20:00|28.57|27.17|28.67|27.27|28.67|27.27|28.57|27.17|41
1698186300000|2023-10-24 22:25:00|28.68|27.28|28.66|27.26|28.7|27.3|28.65|27.25|35
1698186600000|2023-10-24 22:30:00|28.65|27.25|28.68|27.28|28.7|27.3|28.61|27.21|40
1698186900000|2023-10-24 22:35:00|28.69|27.29|28.7|27.3|28.71|27.31|28.68|27.28|40
1698187200000|2023-10-24 22:40:00|28.71|27.31|28.7|27.3|28.72|27.32|28.69|27.29|16
1698187500000|2023-10-24 22:45:00|28.71|27.31|28.72|27.32|28.74|27.34|28.71|27.31|10
1698187800000|2023-10-24 22:50:00|28.71|27.31|28.68|27.28|28.71|27.31|28.63|27.23|100
1698188100000|2023-10-24 22:55:00|28.67|27.27|28.73|27.33|28.74|27.34|28.65|27.25|43
1698188400000|2023-10-24 23:00:00|28.72|27.32|28.75|27.35|28.76|27.36|28.71|27.31|86
1698188700000|2023-10-24 23:05:00|28.76|27.36|28.72|27.32|28.76|27.36|28.7|27.3|71
1698189000000|2023-10-24 23:10:00|28.71|27.31|28.75|27.35|28.77|27.37|28.71|27.31|29
1698189300000|2023-10-24 23:15:00|28.76|27.36|28.68|27.28|28.76|27.36|28.63|27.23|141
1698189600000|2023-10-24 23:20:00|28.69|27.29|28.67|27.27|28.69|27.29|28.61|27.21|123
1698189900000|2023-10-24 23:25:00|28.66|27.26|28.62|27.22|28.67|27.27|28.6|27.2|79
1698190200000|2023-10-24 23:30:00|28.61|27.21|28.57|27.17|28.62|27.22|28.57|27.17|69
1698190500000|2023-10-24 23:35:00|28.56|27.16|28.56|27.16|28.58|27.18|28.53|27.13|69
1698190800000|2023-10-24 23:40:00|28.55|27.15|28.57|27.17|28.58|27.18|28.53|27.13|69
1698191100000|2023-10-24 23:45:00|28.58|27.18|28.6|27.2|28.6|27.2|28.56|27.16|55
1698191400000|2023-10-24 23:50:00|28.59|27.19|28.57|27.17|28.61|27.21|28.56|27.16|67
1698191700000|2023-10-24 23:55:00|28.56|27.16|28.63|27.23|28.63|27.23|28.56|27.16|46
1698192000000|2023-10-25 00:00:00|28.62|27.22|28.61|27.21|28.64|27.24|28.58|27.18|70
1698192300000|2023-10-25 00:05:00|28.6|27.2|28.61|27.21|28.62|27.22|28.58|27.18|23
1698192600000|2023-10-25 00:10:00|28.6|27.2|28.56|27.16|28.6|27.2|28.55|27.15|35
1698192900000|2023-10-25 00:15:00|28.57|27.17|28.65|27.25|28.66|27.26|28.56|27.16|55
1698193200000|2023-10-25 00:20:00|28.67|27.27|28.65|27.25|28.67|27.27|28.6|27.2|41
1698193500000|2023-10-25 00:25:00|28.64|27.24|28.11|27.71|28.67|27.71|28.07|27.18|57
1698193800000|2023-10-25 00:30:00|28.1|27.7|28.64|27.24|28.64|27.73|28.09|27.2|54
1698194100000|2023-10-25 00:35:00|28.63|27.23|28.69|27.29|28.7|27.3|28.58|27.18|42
1698194400000|2023-10-25 00:40:00|28.68|27.28|28.72|27.32|28.73|27.33|28.65|27.25|67
1698194700000|2023-10-25 00:45:00|28.71|27.31|28.87|27.47|28.87|27.47|28.71|27.31|85
1698195000000|2023-10-25 00:50:00|28.88|27.48|28.91|27.51|28.91|27.51|28.84|27.44|58
1698195300000|2023-10-25 00:55:00|28.9|27.5|28.91|27.51|28.93|27.53|28.89|27.49|70
1698195600000|2023-10-25 01:00:00|28.9|27.5|29|27.6|29|27.6|28.9|27.5|99
1698195900000|2023-10-25 01:05:00|28.99|27.59|29.05|27.65|29.06|27.66|28.97|27.57|75
1698196200000|2023-10-25 01:10:00|29.04|27.64|29.15|27.75|29.16|27.76|29.04|27.64|78
1698196500000|2023-10-25 01:15:00|29.14|27.74|29.05|27.65|29.16|27.76|29.02|27.62|146
1698196800000|2023-10-25 01:20:00|29.04|27.64|29.04|27.64|29.1|27.7|29.02|27.62|61
1698197100000|2023-10-25 01:25:00|29.05|27.65|29.18|27.78|29.19|27.79|29.04|27.64|103
1698197400000|2023-10-25 01:30:00|29.17|27.77|29.14|27.74|29.2|27.8|29.09|27.69|119
1698197700000|2023-10-25 01:35:00|29.15|27.75|29.12|27.72|29.19|27.79|29.1|27.7|72
1698198000000|2023-10-25 01:40:00|29.11|27.71|29.14|27.74|29.15|27.75|29.07|27.67|52
1698198300000|2023-10-25 01:45:00|29.15|27.75|29.03|27.63|29.15|27.75|29.02|27.62|69
1698198600000|2023-10-25 01:50:00|29.02|27.62|28.99|27.59|29.02|27.62|28.97|27.57|52
1698198900000|2023-10-25 01:55:00|28.98|27.58|28.98|27.58|29.04|27.64|28.97|27.57|61
1698199200000|2023-10-25 02:00:00|28.99|27.59|28.9|27.5|29.01|27.61|28.9|27.5|46
1698199500000|2023-10-25 02:05:00|28.91|27.51|28.89|27.49|28.93|27.53|28.89|27.49|53
1698199800000|2023-10-25 02:10:00|28.9|27.5|28.86|27.46|28.9|27.5|28.86|27.46|33
1698200100000|2023-10-25 02:15:00|28.87|27.47|28.85|27.45|28.89|27.49|28.85|27.45|37
1698200400000|2023-10-25 02:20:00|28.84|27.44|28.78|27.38|28.85|27.45|28.74|27.34|45
1698200700000|2023-10-25 02:25:00|28.77|27.37|28.73|27.33|28.79|27.39|28.7|27.3|45
1698201000000|2023-10-25 02:30:00|28.74|27.34|28.86|27.46|28.87|27.47|28.73|27.33|71
1698201300000|2023-10-25 02:35:00|28.85|27.45|28.84|27.44|28.86|27.46|28.78|27.38|54
1698201600000|2023-10-25 02:40:00|28.83|27.43|28.73|27.33|28.84|27.44|28.73|27.33|59
1698201900000|2023-10-25 02:45:00|28.74|27.34|28.85|27.45|28.86|27.46|28.73|27.33|64
1698202200000|2023-10-25 02:50:00|28.86|27.46|28.86|27.46|28.87|27.47|28.81|27.41|33
1698202500000|2023-10-25 02:55:00|28.85|27.45|28.85|27.45|28.87|27.47|28.84|27.44|25
1698202800000|2023-10-25 03:00:00|28.86|27.46|28.74|27.34|28.86|27.46|28.74|27.34|69
1698203100000|2023-10-25 03:05:00|28.73|27.33|28.81|27.41|28.83|27.43|28.71|27.31|59
1698203400000|2023-10-25 03:10:00|28.8|27.4|28.8|27.4|28.8|27.4|28.75|27.35|39
1698203700000|2023-10-25 03:15:00|28.81|27.41|28.76|27.36|28.83|27.43|28.75|27.35|44
1698204000000|2023-10-25 03:20:00|28.77|27.37|28.68|27.28|28.78|27.38|28.67|27.27|36
1698204300000|2023-10-25 03:25:00|28.67|27.27|28.69|27.29|28.69|27.29|28.64|27.24|55
1698204600000|2023-10-25 03:30:00|28.7|27.3|28.81|27.41|28.81|27.41|28.68|27.28|42
1698204900000|2023-10-25 03:35:00|28.82|27.42|28.77|27.37|28.82|27.42|28.75|27.35|72
1698205200000|2023-10-25 03:40:00|28.76|27.36|28.76|27.36|28.77|27.37|28.74|27.34|43
1698205500000|2023-10-25 03:45:00|28.77|27.37|28.82|27.42|28.82|27.42|28.76|27.36|28
1698205800000|2023-10-25 03:50:00|28.81|27.41|28.77|27.37|28.82|27.42|28.74|27.34|37
1698206100000|2023-10-25 03:55:00|28.76|27.36|28.73|27.33|28.77|27.37|28.71|27.31|48
1698206400000|2023-10-25 04:00:00|28.72|27.32|28.73|27.33|28.8|27.4|28.72|27.32|20
1698206700000|2023-10-25 04:05:00|28.72|27.32|28.78|27.38|28.78|27.38|28.71|27.31|21
1698207000000|2023-10-25 04:10:00|28.77|27.37|28.71|27.31|28.79|27.39|28.71|27.31|101
1698207300000|2023-10-25 04:15:00|28.7|27.3|28.67|27.27|28.71|27.31|28.66|27.26|64
1698207600000|2023-10-25 04:20:00|28.68|27.28|28.77|27.37|28.77|27.37|28.67|27.27|41
1698207900000|2023-10-25 04:25:00|28.78|27.38|28.82|27.42|28.82|27.42|28.76|27.36|35
1698208200000|2023-10-25 04:30:00|28.83|27.43|28.83|27.43|28.84|27.44|28.78|27.38|45
1698208500000|2023-10-25 04:35:00|28.82|27.42|28.81|27.41|28.83|27.43|28.8|27.4|62
1698208800000|2023-10-25 04:40:00|28.8|27.4|28.77|27.37|28.8|27.4|28.76|27.36|28
1698209100000|2023-10-25 04:45:00|28.78|27.38|28.87|27.47|28.87|27.47|28.78|27.38|66
1698209400000|2023-10-25 04:50:00|28.88|27.48|28.92|27.52|28.93|27.53|28.87|27.47|19
1698209700000|2023-10-25 04:55:00|28.91|27.51|28.94|27.54|28.94|27.54|28.91|27.51|50
1698210000000|2023-10-25 05:00:00|28.93|27.53|28.88|27.48|28.96|27.56|28.88|27.48|108
1698210300000|2023-10-25 05:05:00|28.89|27.49|28.92|27.52|28.94|27.54|28.86|27.46|78
1698210600000|2023-10-25 05:10:00|28.93|27.53|28.96|27.56|28.97|27.57|28.93|27.53|56
1698210900000|2023-10-25 05:15:00|28.97|27.57|28.88|27.48|28.97|27.57|28.87|27.47|62
1698211200000|2023-10-25 05:20:00|28.87|27.47|28.85|27.45|28.9|27.5|28.82|27.42|123
1698211500000|2023-10-25 05:25:00|28.86|27.46|28.8|27.4|28.86|27.46|28.76|27.36|83
1698211800000|2023-10-25 05:30:00|28.79|27.39|28.82|27.42|28.83|27.43|28.77|27.37|74
1698212100000|2023-10-25 05:35:00|28.83|27.43|28.79|27.39|28.83|27.43|28.78|27.38|41
1698212400000|2023-10-25 05:40:00|28.78|27.38|28.71|27.31|28.78|27.38|28.7|27.3|18
1698212700000|2023-10-25 05:45:00|28.72|27.32|28.7|27.3|28.74|27.34|28.67|27.27|49
1698213000000|2023-10-25 05:50:00|28.69|27.29|28.75|27.35|28.76|27.36|28.69|27.29|61
1698213300000|2023-10-25 05:55:00|28.74|27.34|28.74|27.34|28.76|27.36|28.72|27.32|41
1698213600000|2023-10-25 06:00:00|28.75|27.35|28.81|27.41|28.81|27.41|28.74|27.34|41
1698213900000|2023-10-25 06:05:00|28.8|27.4|28.83|27.43|28.83|27.43|28.79|27.39|24
1698214200000|2023-10-25 06:10:00|28.82|27.42|28.85|27.45|28.87|27.47|28.81|27.41|32
1698214500000|2023-10-25 06:15:00|28.86|27.46|28.89|27.49|28.9|27.5|28.86|27.46|30
1698214800000|2023-10-25 06:20:00|28.88|27.48|28.9|27.5|28.9|27.5|28.84|27.44|37
1698215100000|2023-10-25 06:25:00|28.91|27.51|28.94|27.54|28.95|27.55|28.91|27.51|36
1698215400000|2023-10-25 06:30:00|28.95|27.55|28.94|27.54|28.96|27.56|28.93|27.53|28
1698215700000|2023-10-25 06:35:00|28.95|27.55|28.98|27.58|28.99|27.59|28.94|27.54|36
1698216000000|2023-10-25 06:40:00|28.99|27.59|28.98|27.58|29|27.6|28.94|27.54|44
1698216300000|2023-10-25 06:45:00|28.97|27.57|28.99|27.59|29|27.6|28.93|27.53|87
1698216600000|2023-10-25 06:50:00|29|27.6|28.94|27.54|29|27.6|28.92|27.52|43
1698216900000|2023-10-25 06:55:00|28.95|27.55|28.94|27.54|28.96|27.56|28.92|27.52|26
1698217200000|2023-10-25 07:00:00|28.95|27.55|28.97|27.57|29|27.6|28.94|27.54|35
1698217500000|2023-10-25 07:05:00|28.96|27.56|28.99|27.59|29.02|27.62|28.93|27.53|46
1698217800000|2023-10-25 07:10:00|29|27.6|28.92|27.52|29|27.6|28.9|27.5|57
1698218100000|2023-10-25 07:15:00|28.93|27.53|28.89|27.49|28.94|27.54|28.88|27.48|57
1698218400000|2023-10-25 07:20:00|28.9|27.5|28.77|27.37|28.92|27.52|28.73|27.33|151
1698218700000|2023-10-25 07:25:00|28.78|27.38|28.58|27.18|28.78|27.38|28.58|27.18|110
1698219000000|2023-10-25 07:30:00|28.59|27.19|28.64|27.24|28.7|27.3|28.59|27.19|160
1698219300000|2023-10-25 07:35:00|28.65|27.25|28.59|27.19|28.65|27.25|28.55|27.15|113
1698219600000|2023-10-25 07:40:00|28.6|27.2|28.53|27.13|28.63|27.23|28.49|27.09|102
1698219900000|2023-10-25 07:45:00|28.54|27.14|28.45|27.05|28.54|27.14|28.33|26.93|186
1698220200000|2023-10-25 07:50:00|28.46|27.06|28.53|27.13|28.54|27.14|28.42|27.02|112
1698220500000|2023-10-25 07:55:00|28.52|27.12|28.53|27.13|28.56|27.16|28.5|27.1|86
1698220800000|2023-10-25 08:00:00|28.52|27.12|28.48|27.08|28.59|27.19|28.45|27.05|91
1698221100000|2023-10-25 08:05:00|28.47|27.07|28.43|27.03|28.48|27.08|28.38|26.98|103
1698221400000|2023-10-25 08:10:00|28.42|27.02|28.37|26.97|28.43|27.03|28.33|26.93|70
1698221700000|2023-10-25 08:15:00|28.38|26.98|28.47|27.07|28.47|27.07|28.35|26.95|92
1698222000000|2023-10-25 08:20:00|28.46|27.06|28.51|27.11|28.51|27.11|28.44|27.04|34
1698222300000|2023-10-25 08:25:00|28.5|27.1|28.51|27.11|28.53|27.13|28.48|27.08|62
1698222600000|2023-10-25 08:30:00|28.52|27.12|28.58|27.18|28.58|27.18|28.51|27.11|43
1698222900000|2023-10-25 08:35:00|28.57|27.17|28.61|27.21|28.61|27.21|28.57|27.17|39
1698223200000|2023-10-25 08:40:00|28.62|27.22|28.61|27.21|28.64|27.24|28.58|27.18|93
1698223500000|2023-10-25 08:45:00|28.6|27.2|28.58|27.18|28.63|27.23|28.57|27.17|60
1698223800000|2023-10-25 08:50:00|28.57|27.17|28.53|27.13|28.57|27.17|28.52|27.12|27
1698224100000|2023-10-25 08:55:00|28.52|27.12|28.55|27.15|28.55|27.15|28.52|27.12|16
1698224400000|2023-10-25 09:00:00|28.56|27.16|28.56|27.16|28.57|27.17|28.51|27.11|41
1698224700000|2023-10-25 09:05:00|28.57|27.17|28.66|27.26|28.66|27.26|28.56|27.16|24
1698225000000|2023-10-25 09:10:00|28.67|27.27|28.74|27.34|28.76|27.36|28.64|27.24|121
1698225300000|2023-10-25 09:15:00|28.75|27.35|28.75|27.35|28.8|27.4|28.74|27.34|93
1698225600000|2023-10-25 09:20:00|28.76|27.36|28.73|27.33|28.78|27.38|28.72|27.32|42
1698225900000|2023-10-25 09:25:00|28.74|27.34|28.87|27.47|28.89|27.49|28.73|27.33|104
1698226200000|2023-10-25 09:30:00|28.86|27.46|28.86|27.46|28.89|27.49|28.81|27.41|61
1698226500000|2023-10-25 09:35:00|28.85|27.45|28.82|27.42|28.93|27.53|28.82|27.42|98
1698226800000|2023-10-25 09:40:00|28.83|27.43|28.81|27.41|28.83|27.43|28.77|27.37|33
1698227100000|2023-10-25 09:45:00|28.8|27.4|28.76|27.36|28.81|27.41|28.75|27.35|31
1698227400000|2023-10-25 09:50:00|28.75|27.35|28.76|27.36|28.78|27.38|28.74|27.34|32
1698227700000|2023-10-25 09:55:00|28.75|27.35|28.72|27.32|28.76|27.36|28.72|27.32|16
1698228000000|2023-10-25 10:00:00|28.73|27.33|28.69|27.29|28.74|27.34|28.65|27.25|33
1698228300000|2023-10-25 10:05:00|28.68|27.28|28.66|27.26|28.7|27.3|28.66|27.26|21
1698228600000|2023-10-25 10:10:00|28.67|27.27|28.71|27.31|28.71|27.31|28.66|27.26|31
1698228900000|2023-10-25 10:15:00|28.7|27.3|28.73|27.33|28.76|27.36|28.7|27.3|34
1698229200000|2023-10-25 10:20:00|28.74|27.34|28.7|27.3|28.77|27.37|28.68|27.28|51
1698229500000|2023-10-25 10:25:00|28.71|27.31|28.75|27.35|28.75|27.35|28.69|27.29|49
1698229800000|2023-10-25 10:30:00|28.74|27.34|28.75|27.35|28.78|27.38|28.72|27.32|79
1698230100000|2023-10-25 10:35:00|28.74|27.34|28.75|27.35|28.75|27.35|28.71|27.31|38
1698230400000|2023-10-25 10:40:00|28.74|27.34|28.78|27.38|28.8|27.4|28.73|27.33|41
1698230700000|2023-10-25 10:45:00|28.79|27.39|28.79|27.39|28.8|27.4|28.75|27.35|39
1698231000000|2023-10-25 10:50:00|28.78|27.38|28.75|27.35|28.8|27.4|28.75|27.35|32
1698231300000|2023-10-25 10:55:00|28.76|27.36|28.77|27.37|28.8|27.4|28.75|27.35|34
1698231600000|2023-10-25 11:00:00|28.78|27.38|28.72|27.32|28.79|27.39|28.71|27.31|25
1698231900000|2023-10-25 11:05:00|28.73|27.33|28.81|27.41|28.81|27.41|28.73|27.33|29
1698232200000|2023-10-25 11:10:00|28.82|27.42|28.79|27.39|28.82|27.42|28.75|27.35|36
1698232500000|2023-10-25 11:15:00|28.8|27.4|28.72|27.32|28.86|27.46|28.71|27.31|104
1698232800000|2023-10-25 11:20:00|28.71|27.31|28.72|27.32|28.77|27.37|28.68|27.28|110
1698233100000|2023-10-25 11:25:00|28.73|27.33|28.72|27.32|28.77|27.37|28.71|27.31|42
1698233400000|2023-10-25 11:30:00|28.73|27.33|28.71|27.31|28.74|27.34|28.69|27.29|37
1698233700000|2023-10-25 11:35:00|28.7|27.3|28.74|27.34|28.76|27.36|28.7|27.3|35
1698234000000|2023-10-25 11:40:00|28.75|27.35|28.7|27.3|28.75|27.35|28.69|27.29|46
1698234300000|2023-10-25 11:45:00|28.71|27.31|28.68|27.28|28.72|27.32|28.67|27.27|42
1698234600000|2023-10-25 11:50:00|28.67|27.27|28.66|27.26|28.69|27.29|28.66|27.26|68
1698234900000|2023-10-25 11:55:00|28.67|27.27|28.66|27.26|28.7|27.3|28.66|27.26|32
1698235200000|2023-10-25 12:00:00|28.65|27.25|28.76|27.36|28.76|27.36|28.65|27.25|74
1698235500000|2023-10-25 12:05:00|28.75|27.35|28.75|27.35|28.78|27.38|28.73|27.33|81
1698235800000|2023-10-25 12:10:00|28.76|27.36|28.82|27.42|28.83|27.43|28.74|27.34|61
1698236100000|2023-10-25 12:15:00|28.83|27.43|28.81|27.41|28.87|27.47|28.76|27.36|60
1698236400000|2023-10-25 12:20:00|28.82|27.42|28.83|27.43|28.83|27.43|28.78|27.38|50
1698236700000|2023-10-25 12:25:00|28.82|27.42|28.83|27.43|28.88|27.48|28.82|27.42|64
1698237000000|2023-10-25 12:30:00|28.82|27.42|28.8|27.4|28.87|27.47|28.8|27.4|53
1698237300000|2023-10-25 12:35:00|28.81|27.41|28.78|27.38|28.81|27.41|28.75|27.35|64
1698237600000|2023-10-25 12:40:00|28.77|27.37|28.82|27.42|28.84|27.44|28.76|27.36|80
1698237900000|2023-10-25 12:45:00|28.81|27.41|28.82|27.42|28.84|27.44|28.81|27.41|58
1698238200000|2023-10-25 12:50:00|28.83|27.43|28.85|27.45|28.86|27.46|28.77|27.37|61
1698238500000|2023-10-25 12:55:00|28.84|27.44|28.83|27.43|28.86|27.46|28.83|27.43|58
1698238800000|2023-10-25 13:00:00|28.84|27.44|28.86|27.46|28.88|27.48|28.82|27.42|33
1698239100000|2023-10-25 13:05:00|28.87|27.47|28.89|27.49|28.93|27.53|28.85|27.45|63
1698239400000|2023-10-25 13:10:00|28.88|27.48|28.99|27.59|28.99|27.59|28.87|27.47|72
1698239700000|2023-10-25 13:15:00|29|27.6|28.99|27.59|29|27.6|28.94|27.54|76
1698240000000|2023-10-25 13:20:00|29|27.6|29.06|27.66|29.1|27.7|29|27.6|93
1698240300000|2023-10-25 13:25:00|29.05|27.65|28.95|27.55|29.07|27.67|28.94|27.54|134
1698240600000|2023-10-25 13:30:00|28.94|27.54|28.92|27.52|29|27.6|28.89|27.49|77
1698240900000|2023-10-25 13:35:00|28.91|27.51|28.9|27.5|28.92|27.52|28.86|27.46|40
1698241200000|2023-10-25 13:40:00|28.89|27.49|28.79|27.39|28.89|27.49|28.78|27.38|86
1698241500000|2023-10-25 13:45:00|28.78|27.38|28.84|27.44|28.86|27.46|28.78|27.38|63
1698241800000|2023-10-25 13:50:00|28.85|27.45|28.91|27.51|28.91|27.51|28.84|27.44|43
1698242100000|2023-10-25 13:55:00|28.92|27.52|28.94|27.54|28.96|27.56|28.91|27.51|59
1698242400000|2023-10-25 14:00:00|28.95|27.55|28.93|27.53|28.96|27.56|28.91|27.51|75
1698242700000|2023-10-25 14:05:00|28.94|27.54|29.01|27.61|29.01|27.61|28.93|27.53|65
1698243000000|2023-10-25 14:10:00|29|27.6|29.16|27.76|29.16|27.76|29|27.6|114
1698243300000|2023-10-25 14:15:00|29.15|27.75|29.05|27.65|29.22|27.82|29.05|27.65|80
1698243600000|2023-10-25 14:20:00|29.06|27.66|29.14|27.74|29.19|27.79|29.06|27.66|103
1698243900000|2023-10-25 14:25:00|29.15|27.75|29.14|27.74|29.2|27.8|29.14|27.74|102
1698244200000|2023-10-25 14:30:00|29.13|27.73|29.22|27.82|29.23|27.83|29.11|27.71|84
1698244500000|2023-10-25 14:35:00|29.23|27.83|29.21|27.81|29.25|27.85|29.15|27.75|85
1698244800000|2023-10-25 14:40:00|29.2|27.8|29.24|27.84|29.27|27.87|29.19|27.79|97
1698245100000|2023-10-25 14:45:00|29.23|27.83|29.27|27.87|29.27|27.87|29.2|27.8|67
1698245400000|2023-10-25 14:50:00|29.26|27.86|29.24|27.84|29.27|27.87|29.17|27.77|57
1698245700000|2023-10-25 14:55:00|29.25|27.85|29.23|27.83|29.29|27.89|29.23|27.83|71
1698246000000|2023-10-25 15:00:00|29.22|27.82|29.18|27.78|29.28|27.88|29.17|27.77|100
1698246300000|2023-10-25 15:05:00|29.17|27.77|29.27|27.87|29.3|27.9|29.16|27.76|109
1698246600000|2023-10-25 15:10:00|29.26|27.86|29.2|27.8|29.29|27.89|29.15|27.75|125
1698246900000|2023-10-25 15:15:00|29.19|27.79|29.21|27.81|29.22|27.82|29.14|27.74|65
1698247200000|2023-10-25 15:20:00|29.22|27.82|29.23|27.83|29.26|27.86|29.16|27.76|96
1698247500000|2023-10-25 15:25:00|29.22|27.82|29.28|27.88|29.29|27.89|29.21|27.81|75
1698247800000|2023-10-25 15:30:00|29.29|27.89|29.41|28.01|29.46|28.06|29.27|27.87|136
1698248100000|2023-10-25 15:35:00|29.42|28.02|29.39|27.99|29.45|28.05|29.31|27.91|138
1698248400000|2023-10-25 15:40:00|29.4|28|29.45|28.05|29.45|28.05|29.34|27.94|61
1698248700000|2023-10-25 15:45:00|29.44|28.04|29.57|28.17|29.59|28.19|29.44|28.04|108
1698249000000|2023-10-25 15:50:00|29.56|28.16|29.5|28.1|29.56|28.16|29.49|28.09|69
1698249300000|2023-10-25 15:55:00|29.49|28.09|29.55|28.15|29.58|28.18|29.44|28.04|61
1698249600000|2023-10-25 16:00:00|29.56|28.16|29.54|28.14|29.63|28.23|29.53|28.13|86
1698249900000|2023-10-25 16:05:00|29.52|28.12|29.54|28.14|29.56|28.16|29.5|28.1|55
1698250200000|2023-10-25 16:10:00|29.53|28.13|29.65|28.25|29.66|28.26|29.52|28.12|96
1698250500000|2023-10-25 16:15:00|29.64|28.24|29.49|28.09|29.69|28.29|29.45|28.05|96
1698250800000|2023-10-25 16:20:00|29.48|28.08|29.44|28.04|29.59|28.19|29.4|28|166
1698251100000|2023-10-25 16:25:00|29.45|28.05|29.2|27.8|29.45|28.05|29.2|27.8|127
1698251400000|2023-10-25 16:30:00|29.21|27.81|29.28|27.88|29.33|27.93|29.21|27.81|160
1698251700000|2023-10-25 16:35:00|29.27|27.87|29.05|27.65|29.28|27.88|29.05|27.65|114
1698252000000|2023-10-25 16:40:00|29.04|27.64|29.05|27.65|29.07|27.67|28.91|27.51|217
1698252300000|2023-10-25 16:45:00|29.06|27.66|29.11|27.71|29.13|27.73|29.04|27.64|149
1698252600000|2023-10-25 16:50:00|29.12|27.72|28.97|27.57|29.12|27.72|28.92|27.52|110
1698252900000|2023-10-25 16:55:00|28.98|27.58|28.93|27.53|29.01|27.61|28.93|27.53|52
1698253200000|2023-10-25 17:00:00|28.92|27.52|28.96|27.56|28.96|27.56|28.82|27.42|87
1698253500000|2023-10-25 17:05:00|28.95|27.55|29.05|27.65|29.05|27.65|28.93|27.53|69
1698253800000|2023-10-25 17:10:00|29.04|27.64|29.09|27.69|29.11|27.71|29.03|27.63|42
1698254100000|2023-10-25 17:15:00|29.08|27.68|29.02|27.62|29.11|27.71|29.02|27.62|51
1698254400000|2023-10-25 17:20:00|29.01|27.61|29.11|27.71|29.11|27.71|29|27.6|61
1698254700000|2023-10-25 17:25:00|29.1|27.7|29.05|27.65|29.11|27.71|29.02|27.62|66
1698255000000|2023-10-25 17:30:00|29.04|27.64|29.14|27.74|29.15|27.75|29.03|27.63|106
1698255300000|2023-10-25 17:35:00|29.15|27.75|29.1|27.7|29.15|27.75|29.1|27.7|42
1698255600000|2023-10-25 17:40:00|29.11|27.71|29.04|27.64|29.11|27.71|29.02|27.62|42
1698255900000|2023-10-25 17:45:00|29.03|27.63|29.14|27.74|29.15|27.75|29.03|27.63|76
1698256200000|2023-10-25 17:50:00|29.13|27.73|29.05|27.65|29.14|27.74|29.03|27.63|39
1698256500000|2023-10-25 17:55:00|29.06|27.66|29.08|27.68|29.09|27.69|29.03|27.63|45
1698256800000|2023-10-25 18:00:00|29.09|27.69|29.11|27.71|29.14|27.74|29.08|27.68|137
1698257100000|2023-10-25 18:05:00|29.1|27.7|29.06|27.66|29.14|27.74|29.03|27.63|121
1698257400000|2023-10-25 18:10:00|29.05|27.65|28.99|27.59|29.08|27.68|28.96|27.56|66
1698257700000|2023-10-25 18:15:00|29|27.6|28.97|27.57|29.01|27.61|28.97|27.57|44
1698258000000|2023-10-25 18:20:00|28.96|27.56|28.91|27.51|29.01|27.61|28.88|27.48|148
1698258300000|2023-10-25 18:25:00|28.9|27.5|28.86|27.46|28.95|27.55|28.86|27.46|101
1698258600000|2023-10-25 18:30:00|28.87|27.47|28.93|27.53|28.95|27.55|28.81|27.41|94
1698258900000|2023-10-25 18:35:00|28.94|27.54|28.82|27.42|28.94|27.54|28.81|27.41|109
1698259200000|2023-10-25 18:40:00|28.81|27.41|28.8|27.4|28.84|27.44|28.79|27.39|80
1698259500000|2023-10-25 18:45:00|28.79|27.39|28.8|27.4|28.82|27.42|28.78|27.38|45
1698259800000|2023-10-25 18:50:00|28.79|27.39|28.88|27.48|28.9|27.5|28.78|27.38|78
1698260100000|2023-10-25 18:55:00|28.89|27.49|28.89|27.49|28.91|27.51|28.88|27.48|69
1698260400000|2023-10-25 19:00:00|28.88|27.48|28.79|27.39|28.88|27.48|28.78|27.38|64
1698260700000|2023-10-25 19:05:00|28.8|27.4|28.79|27.39|28.84|27.44|28.77|27.37|56
1698261000000|2023-10-25 19:10:00|28.8|27.4|28.8|27.4|28.82|27.42|28.79|27.39|38
1698261300000|2023-10-25 19:15:00|28.81|27.41|28.73|27.33|28.81|27.41|28.72|27.32|65
1698261600000|2023-10-25 19:20:00|28.74|27.34|28.72|27.32|28.75|27.35|28.7|27.3|33
1698261900000|2023-10-25 19:25:00|28.73|27.33|28.73|27.33|28.73|27.33|28.69|27.29|53
1698262200000|2023-10-25 19:30:00|28.74|27.34|28.75|27.35|28.76|27.36|28.7|27.3|36
1698262500000|2023-10-25 19:35:00|28.76|27.36|28.77|27.37|28.79|27.39|28.72|27.32|34
1698262800000|2023-10-25 19:40:00|28.78|27.38|28.69|27.29|28.78|27.38|28.69|27.29|52
1698263100000|2023-10-25 19:45:00|28.68|27.28|28.71|27.31|28.73|27.33|28.68|27.28|84
1698263400000|2023-10-25 19:50:00|28.72|27.32|28.74|27.34|28.75|27.35|28.68|27.28|59
1698263700000|2023-10-25 19:55:00|28.75|27.35|28.75|27.35|28.8|27.4|28.73|27.33|113
1698264000000|2023-10-25 20:00:00|28.74|27.34|28.78|27.38|28.79|27.39|28.73|27.33|74
1698264300000|2023-10-25 20:05:00|28.77|27.37|28.76|27.36|28.78|27.38|28.71|27.31|108
1698264600000|2023-10-25 20:10:00|28.77|27.37|28.79|27.39|28.82|27.42|28.76|27.36|73
1698264900000|2023-10-25 20:15:00|28.78|27.38|28.73|27.33|28.78|27.38|28.71|27.31|74
1698265200000|2023-10-25 20:20:00|28.72|27.32|28.7|27.3|28.73|27.33|28.7|27.3|45
1698265500000|2023-10-25 20:25:00|28.71|27.31|28.65|27.25|28.71|27.31|28.63|27.23|63
1698265800000|2023-10-25 20:30:00|28.64|27.24|28.67|27.27|28.7|27.3|28.62|27.22|53
1698266100000|2023-10-25 20:35:00|28.68|27.28|28.69|27.29|28.71|27.31|28.64|27.24|36
1698266400000|2023-10-25 20:40:00|28.68|27.28|28.72|27.32|28.73|27.33|28.67|27.27|23
1698266700000|2023-10-25 20:45:00|28.71|27.31|28.66|27.26|28.71|27.31|28.66|27.26|28
1698267000000|2023-10-25 20:50:00|28.65|27.25|28.59|27.19|28.67|27.27|28.56|27.16|39
1698267300000|2023-10-25 20:55:00|28.58|27.18|28.57|27.17|28.61|27.21|28.55|27.15|44
1698267600000|2023-10-25 21:00:00|28.58|27.18|28.59|27.19|28.62|27.22|28.55|27.15|76
1698267900000|2023-10-25 21:05:00|28.6|27.2|28.65|27.25|28.65|27.25|28.59|27.19|102
1698268200000|2023-10-25 21:10:00|28.66|27.26|28.64|27.24|28.66|27.26|28.63|27.23|17
1698268500000|2023-10-25 21:15:00|28.63|27.23|28.69|27.29|28.7|27.3|28.63|27.23|23
1698268800000|2023-10-25 21:20:00|28.68|27.28|28.72|27.32|28.72|27.32|28.67|27.27|35
1698269100000|2023-10-25 21:25:00|28.71|27.31|28.78|27.38|28.78|27.38|28.71|27.31|64
1698269400000|2023-10-25 21:30:00|28.77|27.37|28.62|27.22|28.78|27.38|28.62|27.22|64
1698269700000|2023-10-25 21:35:00|28.61|27.21|28.55|27.15|28.62|27.22|28.54|27.14|109
1698270000000|2023-10-25 21:40:00|28.54|27.14|28.6|27.2|28.6|27.2|28.52|27.12|11
1698270300000|2023-10-25 21:45:00|28.61|27.21|28.6|27.2|28.61|27.21|28.58|27.18|30
1698270600000|2023-10-25 21:50:00|28.61|27.21|28.63|27.23|28.63|27.23|28.61|27.21|35
1698270900000|2023-10-25 21:55:00|28.64|27.24|28.7|27.3|28.71|27.31|28.64|27.24|31
1698271200000|2023-10-25 22:00:00|28.71|27.31|28.68|27.28|28.71|27.31|28.66|27.26|40
1698271500000|2023-10-25 22:05:00|28.67|27.27|28.69|27.29|28.69|27.29|28.65|27.25|37
1698271800000|2023-10-25 22:10:00|28.68|27.28|28.75|27.35|28.75|27.35|28.68|27.28|38
1698272100000|2023-10-25 22:15:00|28.76|27.36|28.73|27.33|28.79|27.39|28.71|27.31|74
1698272400000|2023-10-25 22:20:00|28.72|27.32|28.69|27.29|28.75|27.35|28.69|27.29|60
1698272700000|2023-10-25 22:25:00|28.7|27.3|28.73|27.33|28.74|27.34|28.69|27.29|38
1698273000000|2023-10-25 22:30:00|28.74|27.34|28.76|27.36|28.76|27.36|28.69|27.29|43
1698273300000|2023-10-25 22:35:00|28.75|27.35|28.8|27.4|28.8|27.4|28.75|27.35|22
1698273600000|2023-10-25 22:40:00|28.79|27.39|28.81|27.41|28.83|27.43|28.79|27.39|26
1698273900000|2023-10-25 22:45:00|28.82|27.42|28.76|27.36|28.82|27.42|28.73|27.33|53
1698274200000|2023-10-25 22:50:00|28.77|27.37|28.79|27.39|28.79|27.39|28.73|27.33|35
1698274500000|2023-10-25 22:55:00|28.8|27.4|28.8|27.4|28.83|27.43|28.79|27.39|35
1698274800000|2023-10-25 23:00:00|28.81|27.41|28.66|27.26|28.81|27.41|28.57|27.17|110
1698275100000|2023-10-25 23:05:00|28.67|27.27|28.68|27.28|28.69|27.29|28.62|27.22|137
1698275400000|2023-10-25 23:10:00|28.69|27.29|28.69|27.29|28.7|27.3|28.65|27.25|65
1698275700000|2023-10-25 23:15:00|28.68|27.28|28.74|27.34|28.74|27.34|28.67|27.27|35
1698276000000|2023-10-25 23:20:00|28.73|27.33|28.75|27.35|28.76|27.36|28.72|27.32|15
1698276300000|2023-10-25 23:25:00|28.76|27.36|28.74|27.34|28.76|27.36|28.73|27.33|13
1698276600000|2023-10-25 23:30:00|28.73|27.33|28.77|27.37|28.77|27.37|28.73|27.33|9
1698276900000|2023-10-25 23:35:00|28.76|27.36|28.71|27.31|28.77|27.37|28.69|27.29|28
1698277200000|2023-10-25 23:40:00|28.7|27.3|28.74|27.34|28.76|27.36|28.7|27.3|15
1698277500000|2023-10-25 23:45:00|28.73|27.33|28.7|27.3|28.76|27.36|28.7|27.3|16
1698277800000|2023-10-25 23:50:00|28.71|27.31|28.73|27.33|28.74|27.34|28.7|27.3|17
1698278100000|2023-10-25 23:55:00|28.74|27.34|28.78|27.38|28.78|27.38|28.73|27.33|17
1698278400000|2023-10-26 00:00:00|28.79|27.39|28.73|27.33|28.79|27.39|28.71|27.31|57
1698278700000|2023-10-26 00:05:00|28.74|27.34|28.78|27.38|28.79|27.39|28.73|27.33|81
1698279000000|2023-10-26 00:10:00|28.77|27.37|28.82|27.42|28.83|27.43|28.74|27.34|36
1698279300000|2023-10-26 00:15:00|28.81|27.41|28.82|27.42|28.84|27.44|28.78|27.38|58
1698279600000|2023-10-26 00:20:00|28.81|27.41|28.85|27.45|28.85|27.45|28.81|27.41|19
1698279900000|2023-10-26 00:25:00|28.86|27.46|28.92|27.52|28.92|27.52|28.86|27.46|25
1698280200000|2023-10-26 00:30:00|28.91|27.51|28.94|27.54|28.97|27.57|28.91|27.51|36
1698280500000|2023-10-26 00:35:00|28.93|27.53|28.93|27.53|28.94|27.54|28.88|27.48|35
1698280800000|2023-10-26 00:40:00|28.94|27.54|28.89|27.49|28.95|27.55|28.89|27.49|40
1698281100000|2023-10-26 00:45:00|28.88|27.48|28.76|27.36|28.88|27.48|28.71|27.31|82
1698281400000|2023-10-26 00:50:00|28.75|27.35|28.88|27.48|28.88|27.48|28.72|27.32|131
1698281700000|2023-10-26 00:55:00|28.87|27.47|28.93|27.53|28.96|27.56|28.87|27.47|91
1698282000000|2023-10-26 01:00:00|28.94|27.54|28.86|27.46|28.96|27.56|28.86|27.46|142
1698282300000|2023-10-26 01:05:00|28.85|27.45|28.86|27.46|28.91|27.51|28.83|27.43|86
1698282600000|2023-10-26 01:10:00|28.85|27.45|28.85|27.45|28.9|27.5|28.84|27.44|57
1698282900000|2023-10-26 01:15:00|28.86|27.46|28.86|27.46|28.89|27.49|28.85|27.45|69
1698283200000|2023-10-26 01:20:00|28.85|27.45|28.93|27.53|28.94|27.54|28.85|27.45|85
1698283500000|2023-10-26 01:25:00|28.94|27.54|28.97|27.57|28.97|27.57|28.92|27.52|37
1698283800000|2023-10-26 01:30:00|28.96|27.56|28.93|27.53|28.99|27.59|28.93|27.53|22
1698284100000|2023-10-26 01:35:00|28.92|27.52|28.97|27.57|29|27.6|28.92|27.52|34
1698284400000|2023-10-26 01:40:00|28.96|27.56|28.99|27.59|28.99|27.59|28.96|27.56|4
1698284700000|2023-10-26 01:45:00|28.87|27.47|28.92|27.52|28.92|27.52|28.86|27.46|18
1698285000000|2023-10-26 01:50:00|28.91|27.51|28.9|27.5|28.92|27.52|28.88|27.48|44
1698285300000|2023-10-26 01:55:00|28.89|27.49|28.93|27.53|28.94|27.54|28.89|27.49|31
1698285600000|2023-10-26 02:00:00|28.94|27.54|28.89|27.49|28.94|27.54|28.84|27.44|88
1698285900000|2023-10-26 02:05:00|28.9|27.5|28.92|27.52|28.93|27.53|28.85|27.45|52
1698286200000|2023-10-26 02:10:00|28.91|27.51|28.86|27.46|28.91|27.51|28.85|27.45|37
1698286500000|2023-10-26 02:15:00|28.87|27.47|28.87|27.47|28.91|27.51|28.85|27.45|27
1698286800000|2023-10-26 02:20:00|28.86|27.46|28.89|27.49|28.89|27.49|28.83|27.43|38
1698287100000|2023-10-26 02:25:00|28.9|27.5|28.85|27.45|28.9|27.5|28.84|27.44|20
1698287400000|2023-10-26 02:30:00|28.84|27.44|28.96|27.56|28.96|27.56|28.84|27.44|25
1698287700000|2023-10-26 02:35:00|28.97|27.57|29.08|27.68|29.09|27.69|28.97|27.57|40
1698288000000|2023-10-26 02:40:00|29.09|27.69|29.1|27.7|29.12|27.72|29.08|27.68|32
1698288300000|2023-10-26 02:45:00|29.11|27.71|29.05|27.65|29.12|27.72|29.05|27.65|38
1698288600000|2023-10-26 02:50:00|29.06|27.66|29.11|27.71|29.12|27.72|29.06|27.66|38
1698288900000|2023-10-26 02:55:00|29.1|27.7|29.16|27.76|29.16|27.76|29.1|27.7|17
1698289200000|2023-10-26 03:00:00|29.17|27.77|29.22|27.82|29.22|27.82|29.14|27.74|26
1698289500000|2023-10-26 03:05:00|29.23|27.83|29.34|27.94|29.34|27.94|29.23|27.83|26
1698289800000|2023-10-26 03:10:00|29.35|27.95|29.4|28|29.41|28.01|29.34|27.94|57
1698290100000|2023-10-26 03:15:00|29.41|28.01|29.44|28.04|29.44|28.04|29.39|27.99|31
1698290400000|2023-10-26 03:20:00|29.45|28.05|29.54|28.14|29.57|28.17|29.45|28.05|44
1698290700000|2023-10-26 03:25:00|29.55|28.15|29.5|28.1|29.62|28.22|29.5|28.1|48
1698291000000|2023-10-26 03:30:00|29.49|28.09|29.48|28.08|29.53|28.13|29.45|28.05|58
1698291300000|2023-10-26 03:35:00|29.49|28.09|29.5|28.1|29.54|28.14|29.49|28.09|34
1698291600000|2023-10-26 03:40:00|29.51|28.11|29.65|28.25|29.66|28.26|29.51|28.11|37
1698291900000|2023-10-26 03:45:00|29.66|28.26|29.6|28.2|29.66|28.26|29.58|28.18|25
1698292200000|2023-10-26 03:50:00|29.58|28.18|29.63|28.23|29.63|28.23|29.54|28.14|21
1698292500000|2023-10-26 03:55:00|29.64|28.24|29.71|28.31|29.71|28.31|29.64|28.24|18
1698292800000|2023-10-26 04:00:00|29.72|28.32|29.71|28.31|29.77|28.37|29.71|28.31|18
1698293100000|2023-10-26 04:05:00|29.7|28.3|29.69|28.29|29.71|28.31|29.69|28.29|4
1698293400000|2023-10-26 04:10:00|29.7|28.3|29.6|28.2|29.7|28.3|29.59|28.19|6
1698293700000|2023-10-26 04:15:00|29.61|28.21|29.65|28.25|29.65|28.25|29.61|28.21|12
1698294000000|2023-10-26 04:20:00|29.66|28.26|29.77|28.37|29.77|28.37|29.66|28.26|13
1698294300000|2023-10-26 04:25:00|29.76|28.36|29.77|28.37|29.78|28.38|29.74|28.34|17
1698294600000|2023-10-26 04:30:00|29.78|28.38|29.75|28.35|29.79|28.39|29.73|28.33|20
1698294900000|2023-10-26 04:35:00|29.76|28.36|29.81|28.41|29.82|28.42|29.75|28.35|20
1698295200000|2023-10-26 04:40:00|29.8|28.4|29.7|28.3|29.8|28.4|29.67|28.27|71
1698295500000|2023-10-26 04:45:00|29.69|28.29|29.77|28.37|29.77|28.37|29.67|28.27|41
1698295800000|2023-10-26 04:50:00|29.76|28.36|29.81|28.41|29.82|28.42|29.75|28.35|16
1698296100000|2023-10-26 04:55:00|29.79|28.39|29.78|28.38|29.79|28.39|29.77|28.37|5
1698296400000|2023-10-26 05:00:00|29.79|28.39|29.87|28.47|29.88|28.48|29.75|28.35|51
1698296700000|2023-10-26 05:05:00|29.86|28.46|29.87|28.47|29.93|28.53|29.82|28.42|97
1698297000000|2023-10-26 05:10:00|29.88|28.48|29.97|28.57|29.97|28.57|29.84|28.44|60
1698297300000|2023-10-26 05:15:00|29.98|28.58|29.8|28.4|29.99|28.59|29.78|28.38|80
1698297600000|2023-10-26 05:20:00|29.79|28.39|29.77|28.37|29.82|28.42|29.75|28.35|55
1698297900000|2023-10-26 05:25:00|29.76|28.36|29.72|28.32|29.78|28.38|29.69|28.29|43
1698298200000|2023-10-26 05:30:00|29.71|28.31|29.67|28.27|29.72|28.32|29.67|28.27|27
1698298500000|2023-10-26 05:35:00|29.68|28.28|29.64|28.24|29.69|28.29|29.61|28.21|49
1698298800000|2023-10-26 05:40:00|29.65|28.25|29.64|28.24|29.65|28.25|29.62|28.22|28
1698299100000|2023-10-26 05:45:00|29.65|28.25|29.57|28.17|29.67|28.27|29.57|28.17|68
1698299400000|2023-10-26 05:50:00|29.56|28.16|29.56|28.16|29.58|28.18|29.5|28.1|73
1698299700000|2023-10-26 05:55:00|29.55|28.15|29.52|28.12|29.58|28.18|29.52|28.12|28
1698300000000|2023-10-26 06:00:00|29.51|28.11|29.43|28.03|29.54|28.14|29.42|28.02|37
1698300300000|2023-10-26 06:05:00|29.42|28.02|29.43|28.03|29.46|28.06|29.35|27.95|70
1698300600000|2023-10-26 06:10:00|29.42|28.02|29.49|28.09|29.49|28.09|29.39|27.99|56
1698300900000|2023-10-26 06:15:00|29.48|28.08|29.56|28.16|29.56|28.16|29.47|28.07|29
1698301200000|2023-10-26 06:20:00|29.55|28.15|29.61|28.21|29.61|28.21|29.53|28.13|33
1698301500000|2023-10-26 06:25:00|29.6|28.2|29.56|28.16|29.61|28.21|29.54|28.14|51
1698301800000|2023-10-26 06:30:00|29.55|28.15|29.58|28.18|29.63|28.23|29.53|28.13|68
1698302100000|2023-10-26 06:35:00|29.59|28.19|29.71|28.31|29.72|28.32|29.58|28.18|55
1698302400000|2023-10-26 06:40:00|29.72|28.32|29.79|28.39|29.8|28.4|29.72|28.32|42
1698302700000|2023-10-26 06:45:00|29.8|28.4|29.94|28.54|29.94|28.54|29.79|28.39|28
1698303000000|2023-10-26 06:50:00|29.93|28.53|29.91|28.51|29.95|28.55|29.91|28.51|27
1698303300000|2023-10-26 06:55:00|29.9|28.5|29.98|28.58|29.98|28.58|29.89|28.49|65
1698303600000|2023-10-26 07:00:00|29.99|28.59|29.99|28.59|29.99|28.59|29.99|28.59|1
1698304500000|2023-10-26 07:15:00|29.98|28.58|29.99|28.59|29.99|28.59|29.97|28.57|4
1698304800000|2023-10-26 07:20:00|30|28.6|29.96|28.56|30.01|28.61|29.94|28.54|37
1698305100000|2023-10-26 07:25:00|29.97|28.57|30.06|28.66|30.07|28.67|29.96|28.56|56
1698305400000|2023-10-26 07:30:00|30.07|28.67|30.07|28.67|30.07|28.67|30|28.6|68
1698305700000|2023-10-26 07:35:00|30.08|28.68|30.18|28.78|30.18|28.78|30.03|28.63|44
1698306000000|2023-10-26 07:40:00|30.19|28.79|30.15|28.75|30.26|28.86|30.15|28.75|124
1698306300000|2023-10-26 07:45:00|30.14|28.74|30.14|28.74|30.15|28.75|30.11|28.71|83
1698306600000|2023-10-26 07:50:00|30.15|28.75|30.22|28.82|30.27|28.87|30.15|28.75|122
1698306900000|2023-10-26 07:55:00|30.23|28.83|30.25|28.85|30.29|28.89|30.21|28.81|89
1698307200000|2023-10-26 08:00:00|30.24|28.84|30.37|28.97|30.38|28.98|30.23|28.83|93
1698307500000|2023-10-26 08:05:00|30.38|28.98|30.31|28.91|30.43|29.03|30.31|28.91|99
1698307800000|2023-10-26 08:10:00|30.3|28.9|30.14|28.74|30.3|28.9|30.09|28.69|104
1698308100000|2023-10-26 08:15:00|30.15|28.75|30.2|28.8|30.21|28.81|30.1|28.7|94
1698308400000|2023-10-26 08:20:00|30.21|28.81|30.15|28.75|30.21|28.81|30.08|28.68|95
1698308700000|2023-10-26 08:25:00|30.16|28.76|30|28.6|30.17|28.77|30|28.6|100
1698309000000|2023-10-26 08:30:00|30.01|28.61|30.17|28.77|30.17|28.77|30|28.6|86
1698309300000|2023-10-26 08:35:00|30.16|28.76|30.3|28.9|30.32|28.92|30.16|28.76|55
1698309600000|2023-10-26 08:40:00|30.29|28.89|30.34|28.94|30.42|29.02|30.29|28.89|78
1698309900000|2023-10-26 08:45:00|30.33|28.93|30.42|29.02|30.42|29.02|30.31|28.91|100
1698310200000|2023-10-26 08:50:00|30.41|29.01|30.42|29.02|30.43|29.03|30.36|28.96|94
1698310500000|2023-10-26 08:55:00|30.43|29.03|30.35|28.95|30.43|29.03|30.33|28.93|61
1698310800000|2023-10-26 09:00:00|30.34|28.94|30.33|28.93|30.35|28.95|30.29|28.89|78
1698311100000|2023-10-26 09:05:00|30.34|28.94|30.36|28.96|30.39|28.99|30.33|28.93|83
1698311400000|2023-10-26 09:10:00|30.37|28.97|30.23|28.83|30.4|29|30.18|28.78|68
1698311700000|2023-10-26 09:15:00|30.24|28.84|30.1|28.7|30.24|28.84|30.08|28.68|109
1698312000000|2023-10-26 09:20:00|30.09|28.69|29.99|28.59|30.1|28.7|29.97|28.57|80
1698312300000|2023-10-26 09:25:00|29.98|28.58|29.88|28.48|30|28.6|29.86|28.46|64
1698312600000|2023-10-26 09:30:00|29.89|28.49|30.05|28.65|30.06|28.66|29.88|28.48|43
1698312900000|2023-10-26 09:35:00|30.06|28.66|30.09|28.69|30.09|28.69|30.01|28.61|46
1698313200000|2023-10-26 09:40:00|30.08|28.68|30.04|28.64|30.08|28.68|30.02|28.62|29
1698313500000|2023-10-26 09:45:00|30.03|28.63|30.02|28.62|30.08|28.68|30.02|28.62|26
1698313800000|2023-10-26 09:50:00|30.03|28.63|30.04|28.64|30.09|28.69|30.01|28.61|42
1698314100000|2023-10-26 09:55:00|30.05|28.65|30.08|28.68|30.09|28.69|30.03|28.63|44
1698314400000|2023-10-26 10:00:00|30.09|28.69|29.99|28.59|30.1|28.7|29.98|28.58|70
1698314700000|2023-10-26 10:05:00|30|28.6|29.94|28.54|30.03|28.63|29.87|28.47|86
1698315000000|2023-10-26 10:10:00|29.95|28.55|29.89|28.49|29.97|28.57|29.88|28.48|66
1698315300000|2023-10-26 10:15:00|29.88|28.48|29.99|28.59|29.99|28.59|29.85|28.45|48
1698315600000|2023-10-26 10:20:00|29.98|28.58|30.02|28.62|30.02|28.62|29.98|28.58|11
1698315900000|2023-10-26 10:25:00|30.01|28.61|29.99|28.59|30.05|28.65|29.99|28.59|23
1698316200000|2023-10-26 10:30:00|29.98|28.58|30.03|28.63|30.04|28.64|29.93|28.53|26
1698316500000|2023-10-26 10:35:00|30.04|28.64|29.92|28.52|30.04|28.64|29.88|28.48|88
1698316800000|2023-10-26 10:40:00|29.93|28.53|29.83|28.43|29.95|28.55|29.82|28.42|140
1698317100000|2023-10-26 10:45:00|29.82|28.42|29.77|28.37|29.85|28.45|29.67|28.27|150
1698317400000|2023-10-26 10:50:00|29.78|28.38|29.84|28.44|29.88|28.48|29.78|28.38|75
1698317700000|2023-10-26 10:55:00|29.83|28.43|29.89|28.49|29.89|28.49|29.79|28.39|59
1698318000000|2023-10-26 11:00:00|29.88|28.48|29.92|28.52|29.92|28.52|29.88|28.48|35
1698318300000|2023-10-26 11:05:00|29.91|28.51|29.89|28.49|29.92|28.52|29.87|28.47|109
1698318600000|2023-10-26 11:10:00|29.9|28.5|29.91|28.51|29.92|28.52|29.86|28.46|72
1698318900000|2023-10-26 11:15:00|29.92|28.52|29.84|28.44|29.92|28.52|29.83|28.43|107
1698319200000|2023-10-26 11:20:00|29.83|28.43|29.83|28.43|29.84|28.44|29.78|28.38|125
1698319500000|2023-10-26 11:25:00|29.84|28.44|29.72|28.32|29.85|28.45|29.71|28.31|130
1698319800000|2023-10-26 11:30:00|29.71|28.31|29.78|28.38|29.79|28.39|29.67|28.27|126
1698320100000|2023-10-26 11:35:00|29.79|28.39|29.54|28.14|29.79|28.39|29.54|28.14|152
1698320400000|2023-10-26 11:40:00|29.55|28.15|29.5|28.1|29.6|28.2|29.44|28.04|185
1698320700000|2023-10-26 11:45:00|29.51|28.11|29.44|28.04|29.55|28.15|29.42|28.02|159
1698321000000|2023-10-26 11:50:00|29.43|28.03|29.59|28.19|29.59|28.19|29.43|28.03|171
1698321300000|2023-10-26 11:55:00|29.58|28.18|29.62|28.22|29.64|28.24|29.58|28.18|37
1698321600000|2023-10-26 12:00:00|29.63|28.23|29.71|28.31|29.71|28.31|29.63|28.23|63
1698321900000|2023-10-26 12:05:00|29.7|28.3|29.78|28.38|29.78|28.38|29.69|28.29|34
1698322200000|2023-10-26 12:10:00|29.77|28.37|29.86|28.46|29.86|28.46|29.77|28.37|28
1698322500000|2023-10-26 12:15:00|29.85|28.45|29.8|28.4|29.87|28.47|29.76|28.36|88
1698322800000|2023-10-26 12:20:00|29.79|28.39|29.81|28.41|29.81|28.41|29.78|28.38|91
1698323100000|2023-10-26 12:25:00|29.82|28.42|29.86|28.46|29.88|28.48|29.8|28.4|29
1698323400000|2023-10-26 12:30:00|29.85|28.45|29.92|28.52|29.92|28.52|29.82|28.42|66
1698323700000|2023-10-26 12:35:00|29.91|28.51|29.93|28.53|29.94|28.54|29.88|28.48|39
1698324000000|2023-10-26 12:40:00|29.94|28.54|29.99|28.59|30|28.6|29.92|28.52|34
1698324300000|2023-10-26 12:45:00|30|28.6|29.99|28.59|30.03|28.63|29.98|28.58|46
1698324600000|2023-10-26 12:50:00|29.98|28.58|30.07|28.67|30.07|28.67|29.98|28.58|62
1698324900000|2023-10-26 12:55:00|30.06|28.66|30.04|28.64|30.08|28.68|30.03|28.63|29
1698325200000|2023-10-26 13:00:00|30.05|28.65|30.04|28.64|30.12|28.72|30.04|28.64|34
1698325500000|2023-10-26 13:05:00|30.03|28.63|30.07|28.67|30.07|28.67|30.02|28.62|27
1698325800000|2023-10-26 13:10:00|30.08|28.68|30.13|28.73|30.16|28.76|30.08|28.68|18
1698326100000|2023-10-26 13:15:00|30.14|28.74|30.11|28.71|30.17|28.77|30.11|28.71|29
1698326400000|2023-10-26 13:20:00|30.1|28.7|30.01|28.61|30.12|28.72|30.01|28.61|31
1698326700000|2023-10-26 13:25:00|30.02|28.62|30|28.6|30.02|28.62|29.97|28.57|25
1698327000000|2023-10-26 13:30:00|29.99|28.59|30.11|28.71|30.15|28.75|29.98|28.58|54
1698327300000|2023-10-26 13:35:00|30.12|28.72|30.01|28.61|30.16|28.76|30|28.6|55
1698327600000|2023-10-26 13:40:00|30|28.6|30.34|28.94|30.35|28.95|29.99|28.59|88
1698327900000|2023-10-26 13:45:00|30.33|28.93|30.1|28.7|30.35|28.95|30.1|28.7|81
1698328200000|2023-10-26 13:50:00|30.11|28.71|30.01|28.61|30.16|28.76|30.01|28.61|57
1698328500000|2023-10-26 13:55:00|30.02|28.62|29.88|28.48|30.03|28.63|29.86|28.46|98
1698328800000|2023-10-26 14:00:00|29.87|28.47|30|28.6|30|28.6|29.83|28.43|88
1698329100000|2023-10-26 14:05:00|29.99|28.59|29.87|28.47|30|28.6|29.87|28.47|45
1698329400000|2023-10-26 14:10:00|29.86|28.46|29.94|28.54|29.96|28.56|29.86|28.46|52
1698329700000|2023-10-26 14:15:00|29.93|28.53|29.89|28.49|29.97|28.57|29.85|28.45|37
1698330000000|2023-10-26 14:20:00|29.9|28.5|29.77|28.37|29.95|28.55|29.71|28.31|64
1698330300000|2023-10-26 14:25:00|29.78|28.38|30.02|28.62|30.03|28.63|29.77|28.37|80
1698330600000|2023-10-26 14:30:00|30.01|28.61|29.58|28.18|30.02|28.62|29.57|28.17|261
1698330900000|2023-10-26 14:35:00|29.55|28.15|29.29|27.89|29.62|28.22|29.08|27.68|272
1698331200000|2023-10-26 14:40:00|29.3|27.9|29.41|28.01|29.41|28.01|29.23|27.83|155
1698331500000|2023-10-26 14:45:00|29.4|28|29.57|28.17|29.59|28.19|29.38|27.98|126
1698331800000|2023-10-26 14:50:00|29.56|28.16|29.64|28.24|29.65|28.25|29.55|28.15|69
1698332100000|2023-10-26 14:55:00|29.63|28.23|29.69|28.29|29.69|28.29|29.63|28.23|83
1698332400000|2023-10-26 15:00:00|29.7|28.3|29.58|28.18|29.74|28.34|29.57|28.17|73
1698332700000|2023-10-26 15:05:00|29.59|28.19|29.42|28.02|29.59|28.19|29.41|28.01|68
1698333000000|2023-10-26 15:10:00|29.43|28.03|29.36|27.96|29.45|28.05|29.35|27.95|55
1698333300000|2023-10-26 15:15:00|29.35|27.95|29.2|27.8|29.37|27.97|29.19|27.79|109
1698333600000|2023-10-26 15:20:00|29.21|27.81|29.19|27.79|29.23|27.83|29.1|27.7|114
1698333900000|2023-10-26 15:25:00|29.18|27.78|29.11|27.71|29.19|27.79|29.08|27.68|82
1698334200000|2023-10-26 15:30:00|29.12|27.72|29.28|27.88|29.28|27.88|29.02|27.62|166
1698334500000|2023-10-26 15:35:00|29.29|27.89|29.18|27.78|29.29|27.89|29.16|27.76|114
1698334800000|2023-10-26 15:40:00|29.17|27.77|29.08|27.68|29.18|27.78|29.04|27.64|77
1698335100000|2023-10-26 15:45:00|29.07|27.67|29.22|27.82|29.24|27.84|29.05|27.65|72
1698335400000|2023-10-26 15:50:00|29.21|27.81|29.28|27.88|29.29|27.89|29.19|27.79|55
1698335700000|2023-10-26 15:55:00|29.27|27.87|29.28|27.88|29.33|27.93|29.26|27.86|78
1698336000000|2023-10-26 16:00:00|29.27|27.87|29.27|27.87|29.29|27.89|29.24|27.84|105
1698336300000|2023-10-26 16:05:00|29.26|27.86|29.13|27.73|29.27|27.87|29.12|27.72|128
1698336600000|2023-10-26 16:10:00|29.12|27.72|29.14|27.74|29.16|27.76|29.12|27.72|69
1698336900000|2023-10-26 16:15:00|29.15|27.75|29.19|27.79|29.25|27.85|29.13|27.73|95
1698337200000|2023-10-26 16:20:00|29.18|27.78|29.12|27.72|29.18|27.78|29.11|27.71|87
1698337500000|2023-10-26 16:25:00|29.13|27.73|29.21|27.81|29.24|27.84|29.1|27.7|99
1698337800000|2023-10-26 16:30:00|29.2|27.8|29.12|27.72|29.24|27.84|29.07|27.67|127
1698338100000|2023-10-26 16:35:00|29.11|27.71|29.08|27.68|29.19|27.79|29.08|27.68|174
1698338400000|2023-10-26 16:40:00|29.09|27.69|29.03|27.63|29.12|27.72|29.02|27.62|134
1698338700000|2023-10-26 16:45:00|29.04|27.64|29.02|27.62|29.09|27.69|29|27.6|107
1698339000000|2023-10-26 16:50:00|29.01|27.61|28.93|27.53|29.03|27.63|28.93|27.53|140
1698339300000|2023-10-26 16:55:00|28.94|27.54|28.93|27.53|29.02|27.62|28.92|27.52|122
1698339600000|2023-10-26 17:00:00|28.92|27.52|29.06|27.66|29.06|27.66|28.89|27.49|175
1698339900000|2023-10-26 17:05:00|29.05|27.65|29.17|27.77|29.17|27.77|29.04|27.64|75
1698340200000|2023-10-26 17:10:00|29.18|27.78|29.28|27.88|29.4|28|29.18|27.78|80
1698340500000|2023-10-26 17:15:00|29.29|27.89|29.24|27.84|29.31|27.91|29.24|27.84|104
1698340800000|2023-10-26 17:20:00|29.25|27.85|29.32|27.92|29.32|27.92|29.24|27.84|64
1698341100000|2023-10-26 17:25:00|29.31|27.91|29.26|27.86|29.34|27.94|29.24|27.84|48
1698341400000|2023-10-26 17:30:00|29.25|27.85|29.21|27.81|29.28|27.88|29.2|27.8|80
1698341700000|2023-10-26 17:35:00|29.2|27.8|29.17|27.77|29.21|27.81|29.13|27.73|52
1698342000000|2023-10-26 17:40:00|29.16|27.76|29.17|27.77|29.19|27.79|29.15|27.75|32
1698342300000|2023-10-26 17:45:00|29.16|27.76|29.25|27.85|29.27|27.87|29.16|27.76|80
1698342600000|2023-10-26 17:50:00|29.26|27.86|29.26|27.86|29.27|27.87|29.21|27.81|99
1698342900000|2023-10-26 17:55:00|29.27|27.87|29.3|27.9|29.31|27.91|29.26|27.86|24
1698343200000|2023-10-26 18:00:00|29.29|27.89|29.37|27.97|29.37|27.97|29.29|27.89|45
1698343500000|2023-10-26 18:05:00|29.36|27.96|29.35|27.95|29.37|27.97|29.35|27.95|38
1698343800000|2023-10-26 18:10:00|29.36|27.96|29.39|27.99|29.4|28|29.35|27.95|36
1698344100000|2023-10-26 18:15:00|29.4|28|29.32|27.92|29.41|28.01|29.32|27.92|33
1698344400000|2023-10-26 18:20:00|29.33|27.93|29.37|27.97|29.42|28.02|29.33|27.93|61
1698344700000|2023-10-26 18:25:00|29.38|27.98|29.42|28.02|29.42|28.02|29.37|27.97|55
1698345000000|2023-10-26 18:30:00|29.41|28.01|29.5|28.1|29.5|28.1|29.41|28.01|51
1698345300000|2023-10-26 18:35:00|29.49|28.09|29.5|28.1|29.5|28.1|29.48|28.08|36
1698345600000|2023-10-26 18:40:00|29.48|28.08|29.34|27.94|29.48|28.08|29.34|27.94|53
1698345900000|2023-10-26 18:45:00|29.35|27.95|29.27|27.87|29.42|28.02|29.27|27.87|122
1698346200000|2023-10-26 18:50:00|29.28|27.88|29.22|27.82|29.3|27.9|29.21|27.81|67
1698346500000|2023-10-26 18:55:00|29.21|27.81|29.24|27.84|29.26|27.86|29.18|27.78|112
1698346800000|2023-10-26 19:00:00|29.23|27.83|29.15|27.75|29.23|27.83|29.13|27.73|115
1698347100000|2023-10-26 19:05:00|29.14|27.74|29.13|27.73|29.23|27.83|29.12|27.72|100
1698347400000|2023-10-26 19:10:00|29.14|27.74|29.13|27.73|29.18|27.78|29.12|27.72|82
1698347700000|2023-10-26 19:15:00|29.12|27.72|29.19|27.79|29.19|27.79|29.09|27.69|110
1698348000000|2023-10-26 19:20:00|29.2|27.8|29.13|27.73|29.27|27.87|29.12|27.72|131
1698348300000|2023-10-26 19:25:00|29.14|27.74|29.1|27.7|29.18|27.78|29.09|27.69|86
1698348600000|2023-10-26 19:30:00|29.09|27.69|29.1|27.7|29.14|27.74|29.09|27.69|48
1698348900000|2023-10-26 19:35:00|29.09|27.69|29.14|27.74|29.14|27.74|29.09|27.69|57
1698349200000|2023-10-26 19:40:00|29.13|27.73|29.09|27.69|29.14|27.74|29.08|27.68|59
1698349500000|2023-10-26 19:45:00|29.1|27.7|29.11|27.71|29.16|27.76|29.09|27.69|76
1698349800000|2023-10-26 19:50:00|29.12|27.72|29.11|27.71|29.16|27.76|29.11|27.71|60
1698350100000|2023-10-26 19:55:00|29.1|27.7|29.1|27.7|29.14|27.74|29.09|27.69|71
1698350400000|2023-10-26 20:00:00|29.09|27.69|29.11|27.71|29.11|27.71|29.03|27.63|77
1698350700000|2023-10-26 20:05:00|29.1|27.7|29.11|27.71|29.13|27.73|29.09|27.69|58
1698351000000|2023-10-26 20:10:00|29.1|27.7|29.18|27.78|29.18|27.78|29.1|27.7|51
1698351300000|2023-10-26 20:15:00|29.17|27.77|29.17|27.77|29.22|27.82|29.17|27.77|51
1698351600000|2023-10-26 20:20:00|29.16|27.76|29.15|27.75|29.18|27.78|29.09|27.69|74
1698351900000|2023-10-26 20:25:00|29.14|27.74|29.08|27.68|29.16|27.76|29.08|27.68|67
1698352200000|2023-10-26 20:30:00|29.09|27.69|29.04|27.64|29.1|27.7|29.04|27.64|76
1698352500000|2023-10-26 20:35:00|29.05|27.65|29.04|27.64|29.06|27.66|29.02|27.62|50
1698352800000|2023-10-26 20:40:00|29.05|27.65|29.12|27.72|29.14|27.74|29.05|27.65|48
1698353100000|2023-10-26 20:45:00|29.13|27.73|29.14|27.74|29.14|27.74|29.07|27.67|50
1698353400000|2023-10-26 20:50:00|29.15|27.75|29.21|27.81|29.22|27.82|29.15|27.75|15
1698353700000|2023-10-26 20:55:00|29.22|27.82|29.27|27.87|29.28|27.88|29.22|27.82|14
1698354000000|2023-10-26 21:00:00|29.28|27.88|29.25|27.85|29.31|27.91|29.23|27.83|58
1698354300000|2023-10-26 21:05:00|29.26|27.86|29.31|27.91|29.31|27.91|29.25|27.85|58
1698354600000|2023-10-26 21:10:00|29.32|27.92|29.29|27.89|29.33|27.93|29.29|27.89|20
1698354900000|2023-10-26 21:15:00|29.28|27.88|29.2|27.8|29.29|27.89|29.2|27.8|47
1698355200000|2023-10-26 21:20:00|29.21|27.81|29.22|27.82|29.22|27.82|29.2|27.8|4
1698355500000|2023-10-26 21:25:00|29.21|27.81|29.22|27.82|29.23|27.83|29.21|27.81|80
1698355800000|2023-10-26 21:30:00|29.21|27.81|29.14|27.74|29.21|27.81|29.14|27.74|56
1698356100000|2023-10-26 21:35:00|29.13|27.73|29.18|27.78|29.18|27.78|29.09|27.69|36
1698356400000|2023-10-26 21:40:00|29.19|27.79|29.17|27.77|29.19|27.79|29.17|27.77|7
1698356700000|2023-10-26 21:45:00|29.18|27.78|29.23|27.83|29.23|27.83|29.18|27.78|6
1698357000000|2023-10-26 21:50:00|29.24|27.84|29.28|27.88|29.28|27.88|29.24|27.84|7
1698357300000|2023-10-26 21:55:00|29.29|27.89|29.33|27.93|29.34|27.94|29.29|27.89|11
1698357600000|2023-10-26 22:00:00|29.34|27.94|29.34|27.94|29.34|27.94|29.31|27.91|39
1698357900000|2023-10-26 22:05:00|29.33|27.93|29.36|27.96|29.36|27.96|29.31|27.91|30
1698358200000|2023-10-26 22:10:00|29.37|27.97|29.44|28.04|29.46|28.06|29.36|27.96|18
1698358500000|2023-10-26 22:15:00|29.43|28.03|29.43|28.03|29.48|28.08|29.41|28.01|38
1698358800000|2023-10-26 22:20:00|29.42|28.02|29.42|28.02|29.44|28.04|29.41|28.01|25
1698359100000|2023-10-26 22:25:00|29.41|28.01|29.49|28.09|29.49|28.09|29.41|28.01|29
1698359400000|2023-10-26 22:30:00|29.48|28.08|29.4|28|29.49|28.09|29.4|28|44
1698359700000|2023-10-26 22:35:00|29.41|28.01|29.44|28.04|29.46|28.06|29.4|28|44
1698360000000|2023-10-26 22:40:00|29.43|28.03|29.45|28.05|29.46|28.06|29.43|28.03|35
1698360300000|2023-10-26 22:45:00|29.46|28.06|29.48|28.08|29.48|28.08|29.43|28.03|39
1698360600000|2023-10-26 22:50:00|29.47|28.07|29.5|28.1|29.5|28.1|29.46|28.06|38
1698360900000|2023-10-26 22:55:00|29.51|28.11|29.51|28.11|29.53|28.13|29.51|28.11|33
1698361200000|2023-10-26 23:00:00|29.52|28.12|29.49|28.09|29.52|28.12|29.48|28.08|16
1698361500000|2023-10-26 23:05:00|29.5|28.1|29.54|28.14|29.55|28.15|29.49|28.09|15
1698364500000|2023-10-26 23:55:00|29.48|28.08|29.42|28.02|29.48|28.08|29.42|28.02|2
1698364800000|2023-10-27 00:00:00|29.41|28.01|29.43|28.03|29.47|28.07|29.4|28|27
1698365100000|2023-10-27 00:05:00|29.42|28.02|29.33|27.93|29.42|28.02|29.32|27.92|26
1698365400000|2023-10-27 00:10:00|29.34|27.94|29.36|27.96|29.37|27.97|29.32|27.92|25
1698365700000|2023-10-27 00:15:00|29.37|27.97|29.32|27.92|29.37|27.97|29.28|27.88|38
1698366000000|2023-10-27 00:20:00|29.33|27.93|29.36|27.96|29.38|27.98|29.32|27.92|26
1698366300000|2023-10-27 00:25:00|29.35|27.95|29.34|27.94|29.39|27.99|29.3|27.9|23
1698366600000|2023-10-27 00:30:00|29.33|27.93|29.33|27.93|29.34|27.94|29.26|27.86|35
1698366900000|2023-10-27 00:35:00|29.34|27.94|29.27|27.87|29.34|27.94|29.26|27.86|30
1698367200000|2023-10-27 00:40:00|29.26|27.86|29.21|27.81|29.26|27.86|29.21|27.81|27
1698367500000|2023-10-27 00:45:00|29.2|27.8|29.21|27.81|29.22|27.82|29.19|27.79|18
1698367800000|2023-10-27 00:50:00|29.2|27.8|29.2|27.8|29.21|27.81|29.14|27.74|37
1698368100000|2023-10-27 00:55:00|29.21|27.81|29.24|27.84|29.27|27.87|29.21|27.81|17
1698368400000|2023-10-27 01:00:00|29.23|27.83|29.04|27.64|29.25|27.85|29.04|27.64|80
1698368700000|2023-10-27 01:05:00|29.03|27.63|29.03|27.63|29.07|27.67|28.98|27.58|64
1698369000000|2023-10-27 01:10:00|29.02|27.62|29.16|27.76|29.16|27.76|29.02|27.62|42
1698369300000|2023-10-27 01:15:00|29.15|27.75|29.08|27.68|29.15|27.75|29.04|27.64|85
1698369600000|2023-10-27 01:20:00|29.09|27.69|29.05|27.65|29.12|27.72|29.01|27.61|65
1698369900000|2023-10-27 01:25:00|29.06|27.66|29.01|27.61|29.09|27.69|29.01|27.61|38
1698370200000|2023-10-27 01:30:00|29|27.6|29.04|27.64|29.05|27.65|28.99|27.59|31
1698370500000|2023-10-27 01:35:00|29.03|27.63|29.06|27.66|29.09|27.69|29.03|27.63|22
1698370800000|2023-10-27 01:40:00|29.07|27.67|29.08|27.68|29.09|27.69|29.06|27.66|14
1698371100000|2023-10-27 01:45:00|29.07|27.67|28.92|27.52|29.08|27.68|28.91|27.51|90
1698371400000|2023-10-27 01:50:00|28.93|27.53|28.8|27.4|28.93|27.53|28.78|27.38|94
1698371700000|2023-10-27 01:55:00|28.79|27.39|28.82|27.42|28.86|27.46|28.78|27.38|51
1698372000000|2023-10-27 02:00:00|28.83|27.43|28.88|27.48|28.88|27.48|28.77|27.37|71
1698372300000|2023-10-27 02:05:00|28.87|27.47|28.93|27.53|28.94|27.54|28.85|27.45|25
1698372600000|2023-10-27 02:10:00|28.92|27.52|28.98|27.58|28.98|27.58|28.91|27.51|9
1698372900000|2023-10-27 02:15:00|28.99|27.59|29.04|27.64|29.04|27.64|28.99|27.59|6
1698373200000|2023-10-27 02:20:00|29.05|27.65|29.1|27.7|29.13|27.73|29.04|27.64|29
1698373500000|2023-10-27 02:25:00|29.09|27.69|29.09|27.69|29.13|27.73|29.07|27.67|29
1698373800000|2023-10-27 02:30:00|29.08|27.68|29.12|27.72|29.15|27.75|29.07|27.67|37
1698374100000|2023-10-27 02:35:00|29.11|27.71|29.13|27.73|29.14|27.74|29.07|27.67|35
1698374400000|2023-10-27 02:40:00|29.14|27.74|29.12|27.72|29.15|27.75|29.11|27.71|21
1698374700000|2023-10-27 02:45:00|29.11|27.71|29.17|27.77|29.18|27.78|29.11|27.71|23
1698375000000|2023-10-27 02:50:00|29.18|27.78|29.15|27.75|29.18|27.78|29.14|27.74|18
1698375300000|2023-10-27 02:55:00|29.14|27.74|29.16|27.76|29.16|27.76|29.14|27.74|23
1698375600000|2023-10-27 03:00:00|29.15|27.75|29.18|27.78|29.19|27.79|29.14|27.74|34
1698375900000|2023-10-27 03:05:00|29.17|27.77|29.19|27.79|29.24|27.84|29.14|27.74|38
1698376200000|2023-10-27 03:10:00|29.2|27.8|29.21|27.81|29.21|27.81|29.18|27.78|20
1698376500000|2023-10-27 03:15:00|29.2|27.8|29.24|27.84|29.26|27.86|29.2|27.8|19
1698376800000|2023-10-27 03:20:00|29.25|27.85|29.22|27.82|29.25|27.85|29.22|27.82|26
1698377100000|2023-10-27 03:25:00|29.21|27.81|29.15|27.75|29.22|27.82|29.15|27.75|31
1698377400000|2023-10-27 03:30:00|29.16|27.76|29.2|27.8|29.23|27.83|29.15|27.75|40
1698377700000|2023-10-27 03:35:00|29.21|27.81|29.15|27.75|29.23|27.83|29.14|27.74|55
1698378000000|2023-10-27 03:40:00|29.16|27.76|29.16|27.76|29.18|27.78|29.15|27.75|41
1698378300000|2023-10-27 03:45:00|29.17|27.77|29.14|27.74|29.19|27.79|29.14|27.74|13
1698378900000|2023-10-27 03:55:00|29.17|27.77|29.22|27.82|29.22|27.82|29.17|27.77|31
1698379200000|2023-10-27 04:00:00|29.21|27.81|29.19|27.79|29.23|27.83|29.16|27.76|33
1698379500000|2023-10-27 04:05:00|29.18|27.78|29.25|27.85|29.25|27.85|29.18|27.78|42
1698379800000|2023-10-27 04:10:00|29.24|27.84|29.25|27.85|29.25|27.85|29.22|27.82|24
1698380100000|2023-10-27 04:15:00|29.24|27.84|29.14|27.74|29.28|27.88|29.14|27.74|23
1698380400000|2023-10-27 04:20:00|29.15|27.75|29.14|27.74|29.19|27.79|29.13|27.73|44
1698380700000|2023-10-27 04:25:00|29.13|27.73|29.14|27.74|29.16|27.76|29.13|27.73|30
1698381000000|2023-10-27 04:30:00|29.13|27.73|29.12|27.72|29.15|27.75|29.12|27.72|30
1698381300000|2023-10-27 04:35:00|29.13|27.73|29.14|27.74|29.14|27.74|29.11|27.71|16
1698381600000|2023-10-27 04:40:00|29.13|27.73|29.15|27.75|29.16|27.76|29.13|27.73|9
1698381900000|2023-10-27 04:45:00|29.16|27.76|29.31|27.91|29.32|27.92|29.16|27.76|54
1698382200000|2023-10-27 04:50:00|29.32|27.92|29.33|27.93|29.34|27.94|29.3|27.9|48
1698382500000|2023-10-27 04:55:00|29.32|27.92|29.28|27.88|29.33|27.93|29.19|27.79|69
1698382800000|2023-10-27 05:00:00|29.27|27.87|29.21|27.81|29.27|27.87|29.18|27.78|37
1698383100000|2023-10-27 05:05:00|29.2|27.8|29.21|27.81|29.21|27.81|29.17|27.77|20
1698383400000|2023-10-27 05:10:00|29.2|27.8|29.2|27.8|29.21|27.81|29.17|27.77|21
1698383700000|2023-10-27 05:15:00|29.19|27.79|29.05|27.65|29.19|27.79|29.05|27.65|29
1698384000000|2023-10-27 05:20:00|29.04|27.64|28.98|27.58|29.05|27.65|28.97|27.57|45
1698384300000|2023-10-27 05:25:00|28.99|27.59|29.01|27.61|29.04|27.64|28.98|27.58|52
1698384600000|2023-10-27 05:30:00|29.02|27.62|29.09|27.69|29.09|27.69|28.99|27.59|37
1698384900000|2023-10-27 05:35:00|29.08|27.68|29.09|27.69|29.12|27.72|29.07|27.67|29
1698385200000|2023-10-27 05:40:00|29.1|27.7|29.14|27.74|29.14|27.74|29.03|27.63|43
1698385500000|2023-10-27 05:45:00|29.13|27.73|29.14|27.74|29.15|27.75|29.09|27.69|43
1698385800000|2023-10-27 05:50:00|29.13|27.73|29.14|27.74|29.14|27.74|29.07|27.67|32
1698386100000|2023-10-27 05:55:00|29.15|27.75|29.14|27.74|29.15|27.75|29.1|27.7|20
1698386400000|2023-10-27 06:00:00|29.15|27.75|29.11|27.71|29.15|27.75|29.1|27.7|13
1698386700000|2023-10-27 06:05:00|29.12|27.72|29.15|27.75|29.15|27.75|29.11|27.71|24
1698387000000|2023-10-27 06:10:00|29.16|27.76|29.25|27.85|29.26|27.86|29.15|27.75|26
1698387300000|2023-10-27 06:15:00|29.26|27.86|29.23|27.83|29.28|27.88|29.22|27.82|22
1698387600000|2023-10-27 06:20:00|29.22|27.82|29.27|27.87|29.27|27.87|29.21|27.81|20
1698387900000|2023-10-27 06:25:00|29.26|27.86|29.24|27.84|29.27|27.87|29.21|27.81|25
1698388200000|2023-10-27 06:30:00|29.25|27.85|29.23|27.83|29.29|27.89|29.23|27.83|28
1698388500000|2023-10-27 06:35:00|29.24|27.84|29.24|27.84|29.26|27.86|29.23|27.83|17
1698388800000|2023-10-27 06:40:00|29.23|27.83|29.21|27.81|29.26|27.86|29.21|27.81|17
1698389100000|2023-10-27 06:45:00|29.22|27.82|29.27|27.87|29.29|27.89|29.22|27.82|18
1698389400000|2023-10-27 06:50:00|29.28|27.88|29.33|27.93|29.34|27.94|29.28|27.88|14
1698389700000|2023-10-27 06:55:00|29.34|27.94|29.4|28|29.41|28.01|29.34|27.94|45
1698390000000|2023-10-27 07:00:00|29.39|27.99|29.36|27.96|29.4|28|29.33|27.93|54
1698390300000|2023-10-27 07:05:00|29.35|27.95|29.34|27.94|29.38|27.98|29.33|27.93|49
1698390600000|2023-10-27 07:10:00|29.33|27.93|29.28|27.88|29.34|27.94|29.28|27.88|18
1698390900000|2023-10-27 07:15:00|29.27|27.87|29.28|27.88|29.31|27.91|29.23|27.83|86
1698391200000|2023-10-27 07:20:00|29.27|27.87|29.19|27.79|29.27|27.87|29.19|27.79|34
1698391500000|2023-10-27 07:25:00|29.18|27.78|29.15|27.75|29.21|27.81|29.15|27.75|38
1698391800000|2023-10-27 07:30:00|29.16|27.76|29.15|27.75|29.18|27.78|29.15|27.75|29
1698392100000|2023-10-27 07:35:00|29.16|27.76|29.1|27.7|29.18|27.78|29.1|27.7|37
1698392400000|2023-10-27 07:40:00|29.09|27.69|29.05|27.65|29.1|27.7|29.04|27.64|33
1698392700000|2023-10-27 07:45:00|29.04|27.64|28.98|27.58|29.06|27.66|28.94|27.54|68
1698393000000|2023-10-27 07:50:00|28.99|27.59|28.91|27.51|28.99|27.59|28.91|27.51|57
1698393300000|2023-10-27 07:55:00|28.92|27.52|28.89|27.49|28.97|27.57|28.87|27.47|98
1698393600000|2023-10-27 08:00:00|28.9|27.5|28.94|27.54|28.96|27.56|28.88|27.48|71
1698393900000|2023-10-27 08:05:00|28.93|27.53|28.95|27.55|28.95|27.55|28.89|27.49|31
1698394200000|2023-10-27 08:10:00|28.96|27.56|28.94|27.54|28.98|27.58|28.93|27.53|29
1698394500000|2023-10-27 08:15:00|28.95|27.55|29|27.6|29|27.6|28.95|27.55|18
1698394800000|2023-10-27 08:20:00|28.99|27.59|29|27.6|29.05|27.65|28.99|27.59|16
1698395100000|2023-10-27 08:25:00|29.01|27.61|28.99|27.59|29.04|27.64|28.98|27.58|17
1698395400000|2023-10-27 08:30:00|29|27.6|29.03|27.63|29.04|27.64|28.97|27.57|34
1698395700000|2023-10-27 08:35:00|29.04|27.64|29.1|27.7|29.1|27.7|29.04|27.64|17
1698396000000|2023-10-27 08:40:00|29.11|27.71|29.13|27.73|29.13|27.73|29.11|27.71|19
1698396300000|2023-10-27 08:45:00|29.14|27.74|29.19|27.79|29.2|27.8|29.14|27.74|26
1698396600000|2023-10-27 08:50:00|29.2|27.8|29.14|27.74|29.2|27.8|29.14|27.74|41
1698396900000|2023-10-27 08:55:00|29.13|27.73|29.15|27.75|29.19|27.79|29.13|27.73|27
1698397200000|2023-10-27 09:00:00|29.16|27.76|29.21|27.81|29.21|27.81|29.16|27.76|22
1698397500000|2023-10-27 09:05:00|29.2|27.8|29.23|27.83|29.24|27.84|29.2|27.8|18
1698397800000|2023-10-27 09:10:00|29.24|27.84|29.23|27.83|29.24|27.84|29.18|27.78|35
1698398100000|2023-10-27 09:15:00|29.24|27.84|29.24|27.84|29.26|27.86|29.23|27.83|13
1698398400000|2023-10-27 09:20:00|29.25|27.85|29.3|27.9|29.3|27.9|29.25|27.85|12
1698398700000|2023-10-27 09:25:00|29.31|27.91|29.32|27.92|29.34|27.94|29.3|27.9|16
1698399000000|2023-10-27 09:30:00|29.31|27.91|29.3|27.9|29.33|27.93|29.27|27.87|28
1698399300000|2023-10-27 09:35:00|29.29|27.89|29.31|27.91|29.32|27.92|29.28|27.88|25
1698399600000|2023-10-27 09:40:00|29.3|27.9|29.28|27.88|29.31|27.91|29.26|27.86|23
1698399900000|2023-10-27 09:45:00|29.29|27.89|29.29|27.89|29.32|27.92|29.29|27.89|13
1698400200000|2023-10-27 09:50:00|29.3|27.9|29.33|27.93|29.34|27.94|29.3|27.9|21
1698400500000|2023-10-27 09:55:00|29.34|27.94|29.38|27.98|29.38|27.98|29.33|27.93|23
1698400800000|2023-10-27 10:00:00|29.39|27.99|29.38|27.98|29.39|27.99|29.36|27.96|40
1698401100000|2023-10-27 10:05:00|29.37|27.97|29.29|27.89|29.38|27.98|29.28|27.88|53
1698401400000|2023-10-27 10:10:00|29.28|27.88|29.28|27.88|29.29|27.89|29.26|27.86|63
1698401700000|2023-10-27 10:15:00|29.27|27.87|29.27|27.87|29.31|27.91|29.27|27.87|23
1698402000000|2023-10-27 10:20:00|29.26|27.86|29.26|27.86|29.28|27.88|29.25|27.85|27
1698402300000|2023-10-27 10:25:00|29.25|27.85|29.25|27.85|29.28|27.88|29.24|27.84|34
1698402600000|2023-10-27 10:30:00|29.26|27.86|29.25|27.85|29.26|27.86|29.22|27.82|26
1698402900000|2023-10-27 10:35:00|29.26|27.86|29.23|27.83|29.27|27.87|29.22|27.82|26
1698403200000|2023-10-27 10:40:00|29.24|27.84|29.22|27.82|29.25|27.85|29.22|27.82|27
1698403500000|2023-10-27 10:45:00|29.23|27.83|29.25|27.85|29.25|27.85|29.21|27.81|19
1698403800000|2023-10-27 10:50:00|29.26|27.86|29.23|27.83|29.28|27.88|29.22|27.82|16
1698404100000|2023-10-27 10:55:00|29.22|27.82|29.23|27.83|29.25|27.85|29.22|27.82|12
1698404400000|2023-10-27 11:00:00|29.24|27.84|29.26|27.86|29.26|27.86|29.21|27.81|13
1698404700000|2023-10-27 11:05:00|29.27|27.87|29.16|27.76|29.27|27.87|29.16|27.76|13
1698405000000|2023-10-27 11:10:00|29.17|27.77|29.19|27.79|29.2|27.8|29.13|27.73|35
1698405300000|2023-10-27 11:15:00|29.2|27.8|29.19|27.79|29.23|27.83|29.18|27.78|29
1698405600000|2023-10-27 11:20:00|29.18|27.78|29.14|27.74|29.19|27.79|29.11|27.71|47
1698405900000|2023-10-27 11:25:00|29.13|27.73|29.12|27.72|29.15|27.75|29.11|27.71|28
1698406200000|2023-10-27 11:30:00|29.11|27.71|29.1|27.7|29.12|27.72|29.06|27.66|30
1698406500000|2023-10-27 11:35:00|29.09|27.69|29.07|27.67|29.16|27.76|29.06|27.66|57
1698406800000|2023-10-27 11:40:00|29.08|27.68|29.12|27.72|29.13|27.73|29.08|27.68|31
1698407100000|2023-10-27 11:45:00|29.11|27.71|29.18|27.78|29.18|27.78|29.11|27.71|24
1698407400000|2023-10-27 11:50:00|29.19|27.79|29.24|27.84|29.27|27.87|29.19|27.79|24
1698407700000|2023-10-27 11:55:00|29.25|27.85|29.25|27.85|29.26|27.86|29.21|27.81|37
1698408000000|2023-10-27 12:00:00|29.26|27.86|29.25|27.85|29.33|27.93|29.25|27.85|31
1698408300000|2023-10-27 12:05:00|29.26|27.86|29.25|27.85|29.27|27.87|29.17|27.77|41
1698408600000|2023-10-27 12:10:00|29.26|27.86|29.24|27.84|29.28|27.88|29.2|27.8|43
1698408900000|2023-10-27 12:15:00|29.25|27.85|29.31|27.91|29.31|27.91|29.23|27.83|31
1698409200000|2023-10-27 12:20:00|29.32|27.92|29.27|27.87|29.34|27.94|29.27|27.87|26
1698409500000|2023-10-27 12:25:00|29.26|27.86|29.2|27.8|29.27|27.87|29.19|27.79|33
1698409800000|2023-10-27 12:30:00|29.19|27.79|29.32|27.92|29.32|27.92|29.15|27.75|86
1698410100000|2023-10-27 12:35:00|29.33|27.93|29.34|27.94|29.34|27.94|29.31|27.91|39
1698410400000|2023-10-27 12:40:00|29.35|27.95|29.38|27.98|29.38|27.98|29.32|27.92|36
1698410700000|2023-10-27 12:45:00|29.39|27.99|29.53|28.13|29.54|28.14|29.38|27.98|53
1698411000000|2023-10-27 12:50:00|29.54|28.14|29.67|28.27|29.67|28.27|29.54|28.14|64
1698411300000|2023-10-27 12:55:00|29.69|28.29|29.64|28.24|29.7|28.3|29.6|28.2|77
1698411600000|2023-10-27 13:00:00|29.65|28.25|29.74|28.34|29.79|28.39|29.63|28.23|80
1698411900000|2023-10-27 13:05:00|29.73|28.33|29.69|28.29|29.77|28.37|29.69|28.29|75
1698412200000|2023-10-27 13:10:00|29.68|28.28|29.73|28.33|29.75|28.35|29.66|28.26|62
1698412500000|2023-10-27 13:15:00|29.74|28.34|29.68|28.28|29.77|28.37|29.66|28.26|53
1698412800000|2023-10-27 13:20:00|29.69|28.29|29.64|28.24|29.7|28.3|29.62|28.22|78
1698413100000|2023-10-27 13:25:00|29.63|28.23|29.68|28.28|29.69|28.29|29.63|28.23|30
1698413400000|2023-10-27 13:30:00|29.69|28.29|29.66|28.26|29.69|28.29|29.61|28.21|87
1698413700000|2023-10-27 13:35:00|29.65|28.25|29.6|28.2|29.67|28.27|29.6|28.2|73
1698414000000|2023-10-27 13:40:00|29.61|28.21|29.58|28.18|29.62|28.22|29.53|28.13|54
1698414300000|2023-10-27 13:45:00|29.59|28.19|29.52|28.12|29.6|28.2|29.52|28.12|58
1698414600000|2023-10-27 13:50:00|29.51|28.11|29.54|28.14|29.59|28.19|29.51|28.11|36
1698414900000|2023-10-27 13:55:00|29.55|28.15|29.67|28.27|29.67|28.27|29.55|28.15|37
1698415200000|2023-10-27 14:00:00|29.68|28.28|29.67|28.27|29.74|28.34|29.64|28.24|119
1698415500000|2023-10-27 14:05:00|29.66|28.26|29.65|28.25|29.69|28.29|29.58|28.18|139
1698415800000|2023-10-27 14:10:00|29.64|28.24|29.54|28.14|29.68|28.28|29.54|28.14|142
1698416100000|2023-10-27 14:15:00|29.53|28.13|29.52|28.12|29.56|28.16|29.51|28.11|78
1698416400000|2023-10-27 14:20:00|29.53|28.13|29.48|28.08|29.54|28.14|29.48|28.08|56
1698416700000|2023-10-27 14:25:00|29.49|28.09|29.57|28.17|29.63|28.23|29.49|28.09|67
1698417000000|2023-10-27 14:30:00|29.56|28.16|29.47|28.07|29.61|28.21|29.36|27.96|124
1698417300000|2023-10-27 14:35:00|29.48|28.08|29.6|28.2|29.62|28.22|29.48|28.08|40
1698417600000|2023-10-27 14:40:00|29.59|28.19|29.67|28.27|29.69|28.29|29.57|28.17|42
1698417900000|2023-10-27 14:45:00|29.68|28.28|29.56|28.16|29.69|28.29|29.55|28.15|81
1698418200000|2023-10-27 14:50:00|29.57|28.17|29.55|28.15|29.59|28.19|29.53|28.13|67
1698418500000|2023-10-27 14:55:00|29.54|28.14|29.52|28.12|29.58|28.18|29.49|28.09|53
1698418800000|2023-10-27 15:00:00|29.51|28.11|29.37|27.97|29.52|28.12|29.35|27.95|94
1698419100000|2023-10-27 15:05:00|29.36|27.96|29.4|28|29.45|28.05|29.34|27.94|65
1698419400000|2023-10-27 15:10:00|29.39|27.99|29.48|28.08|29.48|28.08|29.38|27.98|60
1698419700000|2023-10-27 15:15:00|29.49|28.09|29.54|28.14|29.55|28.15|29.49|28.09|46
1698420000000|2023-10-27 15:20:00|29.53|28.13|29.55|28.15|29.55|28.15|29.51|28.11|41
1698420300000|2023-10-27 15:25:00|29.54|28.14|29.59|28.19|29.59|28.19|29.52|28.12|26
1698420600000|2023-10-27 15:30:00|29.6|28.2|29.68|28.28|29.69|28.29|29.59|28.19|19
1698420900000|2023-10-27 15:35:00|29.67|28.27|29.67|28.27|29.69|28.29|29.67|28.27|17
1698421200000|2023-10-27 15:40:00|29.68|28.28|29.79|28.39|29.8|28.4|29.66|28.26|88
1698421500000|2023-10-27 15:45:00|29.78|28.38|29.65|28.25|29.78|28.38|29.64|28.24|62
1698421800000|2023-10-27 15:50:00|29.66|28.26|29.82|28.42|29.82|28.42|29.66|28.26|41
1698422100000|2023-10-27 15:55:00|29.81|28.41|29.88|28.48|29.94|28.54|29.81|28.41|88
1698422400000|2023-10-27 16:00:00|29.87|28.47|29.79|28.39|29.89|28.49|29.79|28.39|43
1698422700000|2023-10-27 16:05:00|29.8|28.4|29.89|28.49|29.95|28.55|29.79|28.39|50
1698423000000|2023-10-27 16:10:00|29.9|28.5|29.88|28.48|29.96|28.56|29.85|28.45|63
1698423300000|2023-10-27 16:15:00|29.87|28.47|29.76|28.36|29.88|28.48|29.75|28.35|70
1698423600000|2023-10-27 16:20:00|29.75|28.35|29.78|28.38|29.8|28.4|29.75|28.35|35
1698423900000|2023-10-27 16:25:00|29.79|28.39|29.77|28.37|29.8|28.4|29.72|28.32|29
1698424200000|2023-10-27 16:30:00|29.76|28.36|29.69|28.29|29.78|28.38|29.67|28.27|28
1698424500000|2023-10-27 16:35:00|29.7|28.3|29.63|28.23|29.71|28.31|29.63|28.23|18
1698424800000|2023-10-27 16:40:00|29.64|28.24|29.58|28.18|29.64|28.24|29.58|28.18|13
1698425100000|2023-10-27 16:45:00|29.57|28.17|29.46|28.06|29.6|28.2|29.38|27.98|95
1698425400000|2023-10-27 16:50:00|29.45|28.05|29.5|28.1|29.54|28.14|29.45|28.05|46
1698425700000|2023-10-27 16:55:00|29.49|28.09|29.46|28.06|29.51|28.11|29.46|28.06|47
1698426000000|2023-10-27 17:00:00|29.45|28.05|29.5|28.1|29.56|28.16|29.45|28.05|64
1698426300000|2023-10-27 17:05:00|29.49|28.09|29.25|27.85|29.5|28.1|29.06|27.66|181
1698426600000|2023-10-27 17:10:00|29.27|27.87|29.31|27.91|29.36|27.96|29.24|27.84|74
1698426900000|2023-10-27 17:15:00|29.3|27.9|29.42|28.02|29.42|28.02|29.3|27.9|60
1698427200000|2023-10-27 17:20:00|29.43|28.03|29.39|27.99|29.43|28.03|29.31|27.91|101
1698427500000|2023-10-27 17:25:00|29.38|27.98|29.38|27.98|29.4|28|29.37|27.97|47
1698427800000|2023-10-27 17:30:00|29.37|27.97|29.4|28|29.4|28|29.32|27.92|55
1698428100000|2023-10-27 17:35:00|29.39|27.99|29.34|27.94|29.43|28.03|29.33|27.93|34
1698428400000|2023-10-27 17:40:00|29.35|27.95|29.39|27.99|29.42|28.02|29.33|27.93|61
1698428700000|2023-10-27 17:45:00|29.38|27.98|29.39|27.99|29.4|28|29.35|27.95|34
1698429000000|2023-10-27 17:50:00|29.38|27.98|29.33|27.93|29.4|28|29.33|27.93|42
1698429300000|2023-10-27 17:55:00|29.32|27.92|29.33|27.93|29.36|27.96|29.31|27.91|48
1698429600000|2023-10-27 18:00:00|29.34|27.94|29.43|28.03|29.43|28.03|29.32|27.92|60
1698429900000|2023-10-27 18:05:00|29.42|28.02|29.3|27.9|29.43|28.03|29.3|27.9|73
1698430200000|2023-10-27 18:10:00|29.29|27.89|29.21|27.81|29.3|27.9|29.2|27.8|78
1698430500000|2023-10-27 18:15:00|29.22|27.82|29.22|27.82|29.26|27.86|29.18|27.78|65
1698430800000|2023-10-27 18:20:00|29.23|27.83|29.12|27.72|29.27|27.87|29.11|27.71|55
1698431100000|2023-10-27 18:25:00|29.13|27.73|29.03|27.63|29.14|27.74|29.03|27.63|75
1698431400000|2023-10-27 18:30:00|29.04|27.64|29.16|27.76|29.17|27.77|29.02|27.62|71
1698431700000|2023-10-27 18:35:00|29.17|27.77|29.31|27.91|29.31|27.91|29.15|27.75|53
1698432000000|2023-10-27 18:40:00|29.32|27.92|29.42|28.02|29.47|28.07|29.31|27.91|50
1698432300000|2023-10-27 18:45:00|29.43|28.03|29.44|28.04|29.47|28.07|29.39|27.99|80
1698432600000|2023-10-27 18:50:00|29.43|28.03|29.49|28.09|29.49|28.09|29.41|28.01|79
1698432900000|2023-10-27 18:55:00|29.5|28.1|29.54|28.14|29.55|28.15|29.49|28.09|33
1698433200000|2023-10-27 19:00:00|29.53|28.13|29.64|28.24|29.67|28.27|29.53|28.13|70
1698433500000|2023-10-27 19:05:00|29.63|28.23|29.7|28.3|29.7|28.3|29.63|28.23|36
1698433800000|2023-10-27 19:10:00|29.69|28.29|29.62|28.22|29.7|28.3|29.62|28.22|47
1698434100000|2023-10-27 19:15:00|29.6|28.2|29.59|28.19|29.61|28.21|29.58|28.18|24
1698434400000|2023-10-27 19:20:00|29.58|28.18|29.54|28.14|29.59|28.19|29.53|28.13|21
1698434700000|2023-10-27 19:25:00|29.55|28.15|29.53|28.13|29.56|28.16|29.52|28.12|21
1698435000000|2023-10-27 19:30:00|29.52|28.12|29.52|28.12|29.54|28.14|29.52|28.12|13
1698435300000|2023-10-27 19:35:00|29.53|28.13|29.49|28.09|29.53|28.13|29.48|28.08|14
1698435600000|2023-10-27 19:40:00|29.5|28.1|29.57|28.17|29.58|28.18|29.5|28.1|24
1698435900000|2023-10-27 19:45:00|29.58|28.18|29.58|28.18|29.59|28.19|29.57|28.17|7
1698436200000|2023-10-27 19:50:00|29.59|28.19|29.64|28.24|29.65|28.25|29.58|28.18|12
1698436500000|2023-10-27 19:55:00|29.65|28.25|29.66|28.26|29.66|28.26|29.63|28.23|24
1698436800000|2023-10-27 20:00:00|29.67|28.27|29.69|28.29|29.69|28.29|29.66|28.26|25
1698437100000|2023-10-27 20:05:00|29.7|28.3|29.7|28.3|29.72|28.32|29.68|28.28|37
1698437400000|2023-10-27 20:10:00|29.69|28.29|29.73|28.33|29.73|28.33|29.69|28.29|43
1698437700000|2023-10-27 20:15:00|29.72|28.32|29.68|28.28|29.73|28.33|29.65|28.25|33
1698438000000|2023-10-27 20:20:00|29.67|28.27|29.67|28.27|29.68|28.28|29.63|28.23|73
1698438300000|2023-10-27 20:25:00|29.68|28.28|29.67|28.27|29.69|28.29|29.66|28.26|28
1698438600000|2023-10-27 20:30:00|29.68|28.28|29.66|28.26|29.69|28.29|29.66|28.26|45
1698438900000|2023-10-27 20:35:00|29.67|28.27|29.69|28.29|29.71|28.31|29.67|28.27|55
1698439200000|2023-10-27 20:40:00|29.68|28.28|29.6|28.2|29.7|28.3|29.59|28.19|71
1698439500000|2023-10-27 20:45:00|29.59|28.19|29.58|28.18|29.6|28.2|29.57|28.17|30
1698439800000|2023-10-27 20:50:00|29.58|28.18|29.59|28.19|29.6|28.2|29.58|28.18|60
1698440100000|2023-10-27 20:55:00|29.58|28.18|29.63|28.23|29.64|28.24|29.58|28.18|36
1698476400000|2023-10-28 07:00:00|30.14|28.74|30.13|28.73|30.15|28.75|30.12|28.72|20
1698476700000|2023-10-28 07:05:00|30.14|28.74|30.16|28.76|30.16|28.76|30.13|28.73|15
1698477000000|2023-10-28 07:10:00|30.15|28.75|30.15|28.75|30.17|28.77|30.14|28.74|39
1698477300000|2023-10-28 07:15:00|30.16|28.76|30.13|28.73|30.16|28.76|30.13|28.73|12
1698477600000|2023-10-28 07:20:00|30.14|28.74|30.1|28.7|30.14|28.74|30.09|28.69|29
1698477900000|2023-10-28 07:25:00|30.09|28.69|30.07|28.67|30.1|28.7|30.07|28.67|33
1698478200000|2023-10-28 07:30:00|30.08|28.68|30.09|28.69|30.11|28.71|30.07|28.67|44
1698478500000|2023-10-28 07:35:00|30.08|28.68|30.09|28.69|30.1|28.7|30.08|28.68|36
1698478800000|2023-10-28 07:40:00|30.08|28.68|30.07|28.67|30.08|28.68|30.07|28.67|4
1698479100000|2023-10-28 07:45:00|30.08|28.68|30.09|28.69|30.09|28.69|30.07|28.67|12
1698479400000|2023-10-28 07:50:00|30.08|28.68|30.06|28.66|30.09|28.69|30.06|28.66|7
1698479700000|2023-10-28 07:55:00|30.07|28.67|30.05|28.65|30.07|28.67|30.04|28.64|23
1698480000000|2023-10-28 08:00:00|30.06|28.66|30.08|28.68|30.09|28.69|30.05|28.65|15
1698480300000|2023-10-28 08:05:00|30.09|28.69|30.08|28.68|30.09|28.69|30.05|28.65|26
1698480600000|2023-10-28 08:10:00|30.07|28.67|30.1|28.7|30.11|28.71|30.07|28.67|22
1698480900000|2023-10-28 08:15:00|30.09|28.69|30.1|28.7|30.11|28.71|30.08|28.68|46
1698481200000|2023-10-28 08:20:00|30.11|28.71|30.09|28.69|30.11|28.71|30.08|28.68|21
1698481500000|2023-10-28 08:25:00|30.1|28.7|30.16|28.76|30.17|28.77|30.1|28.7|30
1698481800000|2023-10-28 08:30:00|30.17|28.77|30.19|28.79|30.19|28.79|30.14|28.74|85
1698482100000|2023-10-28 08:35:00|30.2|28.8|30.2|28.8|30.21|28.81|30.19|28.79|37
1698482400000|2023-10-28 08:40:00|30.21|28.81|30.21|28.81|30.23|28.83|30.21|28.81|23
1698482700000|2023-10-28 08:45:00|30.22|28.82|30.2|28.8|30.22|28.82|30.19|28.79|21
1698483000000|2023-10-28 08:50:00|30.19|28.79|30.16|28.76|30.19|28.79|30.16|28.76|22
1698483300000|2023-10-28 08:55:00|30.15|28.75|30.15|28.75|30.16|28.76|30.12|28.72|27
1698483600000|2023-10-28 09:00:00|30.14|28.74|30.12|28.72|30.15|28.75|30.09|28.69|45
1698483900000|2023-10-28 09:05:00|30.13|28.73|30.16|28.76|30.16|28.76|30.08|28.68|36
1698484200000|2023-10-28 09:10:00|30.15|28.75|30.16|28.76|30.16|28.76|30.14|28.74|12
1698484500000|2023-10-28 09:15:00|30.15|28.75|30.14|28.74|30.17|28.77|30.14|28.74|10
1698484800000|2023-10-28 09:20:00|30.13|28.73|30.11|28.71|30.14|28.74|30.11|28.71|43
1698485100000|2023-10-28 09:25:00|30.12|28.72|30.09|28.69|30.12|28.72|30.09|28.69|30
1698485400000|2023-10-28 09:30:00|30.1|28.7|30.12|28.72|30.12|28.72|30.09|28.69|9
1698485700000|2023-10-28 09:35:00|30.11|28.71|30.13|28.73|30.13|28.73|30.11|28.71|7
1698486000000|2023-10-28 09:40:00|30.14|28.74|30.14|28.74|30.14|28.74|30.13|28.73|3
1698486300000|2023-10-28 09:45:00|30.13|28.73|30.12|28.72|30.14|28.74|30.12|28.72|6
1698486600000|2023-10-28 09:50:00|30.13|28.73|30.11|28.71|30.13|28.73|30.11|28.71|81
1698486900000|2023-10-28 09:55:00|30.12|28.72|30.09|28.69|30.12|28.72|30.09|28.69|12
1698487200000|2023-10-28 10:00:00|30.08|28.68|30.05|28.65|30.08|28.68|30.04|28.64|26
1698487500000|2023-10-28 10:05:00|30.04|28.64|30.07|28.67|30.09|28.69|30.04|28.64|32
1698487800000|2023-10-28 10:10:00|30.08|28.68|30.07|28.67|30.08|28.68|30.07|28.67|18
1698488100000|2023-10-28 10:15:00|30.08|28.68|30.04|28.64|30.08|28.68|30.04|28.64|21
1698488400000|2023-10-28 10:20:00|30.05|28.65|30.06|28.66|30.06|28.66|30.01|28.61|22
1698488700000|2023-10-28 10:25:00|30.07|28.67|30.05|28.65|30.07|28.67|30.05|28.65|21
1698489000000|2023-10-28 10:30:00|30.06|28.66|30.05|28.65|30.06|28.66|30.03|28.63|44
1698489300000|2023-10-28 10:35:00|30.04|28.64|30.04|28.64|30.05|28.65|30.02|28.62|31
1698489600000|2023-10-28 10:40:00|30.03|28.63|30.02|28.62|30.04|28.64|30|28.6|30
1698489900000|2023-10-28 10:45:00|30.03|28.63|30.03|28.63|30.04|28.64|30.02|28.62|35
1698490200000|2023-10-28 10:50:00|30.04|28.64|30.08|28.68|30.08|28.68|30.03|28.63|17
1698490500000|2023-10-28 10:55:00|30.07|28.67|30.12|28.72|30.12|28.72|30.07|28.67|10
1698490800000|2023-10-28 11:00:00|30.11|28.71|30.1|28.7|30.11|28.71|30.07|28.67|42
1698491100000|2023-10-28 11:05:00|30.09|28.69|30.13|28.73|30.14|28.74|30.08|28.68|63
1698491400000|2023-10-28 11:10:00|30.14|28.74|30.13|28.73|30.14|28.74|30.12|28.72|60
1698491700000|2023-10-28 11:15:00|30.12|28.72|30.12|28.72|30.13|28.73|30.11|28.71|33
1698492000000|2023-10-28 11:20:00|30.13|28.73|30.24|28.84|30.25|28.85|30.13|28.73|183
1698492300000|2023-10-28 11:25:00|30.23|28.83|30.14|28.74|30.25|28.85|30.13|28.73|117
1698492600000|2023-10-28 11:30:00|30.15|28.75|30.21|28.81|30.21|28.81|30.14|28.74|155
1698492900000|2023-10-28 11:35:00|30.22|28.82|30.04|28.64|30.22|28.82|30.04|28.64|145
1698493200000|2023-10-28 11:40:00|30.05|28.65|30.05|28.65|30.06|28.66|30.01|28.61|125
1698493500000|2023-10-28 11:45:00|30.04|28.64|29.99|28.59|30.04|28.64|29.99|28.59|24
1698493800000|2023-10-28 11:50:00|30|28.6|29.99|28.59|30|28.6|29.99|28.59|18
1698494100000|2023-10-28 11:55:00|30|28.6|29.96|28.56|30|28.6|29.95|28.55|19
1698494400000|2023-10-28 12:00:00|29.95|28.55|30|28.6|30.01|28.61|29.95|28.55|20
1698494700000|2023-10-28 12:05:00|30.01|28.61|30.04|28.64|30.05|28.65|30|28.6|40
1698495000000|2023-10-28 12:10:00|30.03|28.63|29.99|28.59|30.04|28.64|29.99|28.59|73
1698495300000|2023-10-28 12:15:00|30|28.6|30|28.6|30|28.6|29.97|28.57|93
1698495600000|2023-10-28 12:20:00|30.01|28.61|29.93|28.53|30.04|28.64|29.93|28.53|108
1698495900000|2023-10-28 12:25:00|29.94|28.54|29.89|28.49|29.95|28.55|29.88|28.48|85
1698496200000|2023-10-28 12:30:00|29.88|28.48|29.86|28.46|29.89|28.49|29.84|28.44|95
1698496500000|2023-10-28 12:35:00|29.85|28.45|29.87|28.47|29.89|28.49|29.84|28.44|21
1698496800000|2023-10-28 12:40:00|29.86|28.46|29.88|28.48|29.9|28.5|29.85|28.45|15
1698497100000|2023-10-28 12:45:00|29.89|28.49|29.73|28.33|29.89|28.49|29.63|28.23|187
1698497400000|2023-10-28 12:50:00|29.74|28.34|29.75|28.35|29.78|28.38|29.7|28.3|148
1698497700000|2023-10-28 12:55:00|29.76|28.36|29.75|28.35|29.76|28.36|29.7|28.3|95
1698498000000|2023-10-28 13:00:00|29.74|28.34|29.75|28.35|29.76|28.36|29.69|28.29|96
1698498300000|2023-10-28 13:05:00|29.74|28.34|29.77|28.37|29.78|28.38|29.74|28.34|24
1698498600000|2023-10-28 13:10:00|29.78|28.38|29.8|28.4|29.81|28.41|29.77|28.37|53
1698498900000|2023-10-28 13:15:00|29.81|28.41|29.82|28.42|29.83|28.43|29.78|28.38|36
1698499200000|2023-10-28 13:20:00|29.83|28.43|29.85|28.45|29.85|28.45|29.82|28.42|17
1698499500000|2023-10-28 13:25:00|29.86|28.46|29.83|28.43|29.86|28.46|29.82|28.42|56
1698499800000|2023-10-28 13:30:00|29.84|28.44|29.88|28.48|29.89|28.49|29.84|28.44|27
1698500100000|2023-10-28 13:35:00|29.87|28.47|29.87|28.47|29.89|28.49|29.86|28.46|19
1698500400000|2023-10-28 13:40:00|29.86|28.46|29.86|28.46|29.87|28.47|29.86|28.46|21
1698500700000|2023-10-28 13:45:00|29.85|28.45|29.87|28.47|29.88|28.48|29.85|28.45|45
1698501000000|2023-10-28 13:50:00|29.86|28.46|29.88|28.48|29.88|28.48|29.86|28.46|33
1698501300000|2023-10-28 13:55:00|29.87|28.47|29.9|28.5|29.9|28.5|29.86|28.46|42
1698501600000|2023-10-28 14:00:00|29.89|28.49|29.84|28.44|29.9|28.5|29.84|28.44|44
1698501900000|2023-10-28 14:05:00|29.85|28.45|29.87|28.47|29.87|28.47|29.84|28.44|55
1698502200000|2023-10-28 14:10:00|29.88|28.48|29.92|28.52|29.93|28.53|29.88|28.48|41
1698502500000|2023-10-28 14:15:00|29.91|28.51|29.9|28.5|29.93|28.53|29.88|28.48|46
1698502800000|2023-10-28 14:20:00|29.89|28.49|29.9|28.5|29.91|28.51|29.88|28.48|64
1698503100000|2023-10-28 14:25:00|29.91|28.51|29.93|28.53|29.93|28.53|29.88|28.48|55
1698503400000|2023-10-28 14:30:00|29.92|28.52|29.93|28.53|29.94|28.54|29.92|28.52|12
1698503700000|2023-10-28 14:35:00|29.94|28.54|29.9|28.5|29.94|28.54|29.89|28.49|33
1698504000000|2023-10-28 14:40:00|29.89|28.49|29.9|28.5|29.91|28.51|29.88|28.48|22
1698504300000|2023-10-28 14:45:00|29.91|28.51|29.86|28.46|29.91|28.51|29.85|28.45|84
1698504600000|2023-10-28 14:50:00|29.87|28.47|29.87|28.47|29.88|28.48|29.86|28.46|31
1698504900000|2023-10-28 14:55:00|29.88|28.48|29.89|28.49|29.89|28.49|29.85|28.45|28
1698505200000|2023-10-28 15:00:00|29.9|28.5|29.9|28.5|29.91|28.51|29.89|28.49|31
1698505500000|2023-10-28 15:05:00|29.91|28.51|29.94|28.54|29.95|28.55|29.9|28.5|14
1698505800000|2023-10-28 15:10:00|29.93|28.53|29.94|28.54|29.94|28.54|29.93|28.53|4
1698506100000|2023-10-28 15:15:00|29.95|28.55|29.96|28.56|29.96|28.56|29.95|28.55|4
1698506400000|2023-10-28 15:20:00|29.95|28.55|29.97|28.57|29.97|28.57|29.95|28.55|5
1698506700000|2023-10-28 15:25:00|29.98|28.58|29.98|28.58|29.98|28.58|29.98|28.58|1
1698507000000|2023-10-28 15:30:00|29.99|28.59|29.96|28.56|29.99|28.59|29.95|28.55|64
1698507300000|2023-10-28 15:35:00|29.95|28.55|29.97|28.57|29.97|28.57|29.95|28.55|15
1698507600000|2023-10-28 15:40:00|29.96|28.56|30|28.6|30|28.6|29.96|28.56|37
1698507900000|2023-10-28 15:45:00|29.99|28.59|30|28.6|30.01|28.61|29.98|28.58|24
1698508200000|2023-10-28 15:50:00|30.01|28.61|30.02|28.62|30.02|28.62|30|28.6|16
1698508500000|2023-10-28 15:55:00|30.01|28.61|30.02|28.62|30.03|28.63|30|28.6|63
1698508800000|2023-10-28 16:00:00|30.03|28.63|29.97|28.57|30.03|28.63|29.97|28.57|61
1698509100000|2023-10-28 16:05:00|29.98|28.58|29.96|28.56|29.98|28.58|29.95|28.55|7
1698509400000|2023-10-28 16:10:00|29.95|28.55|29.93|28.53|29.97|28.57|29.93|28.53|25
1698509700000|2023-10-28 16:15:00|29.94|28.54|29.93|28.53|29.95|28.55|29.89|28.49|34
1698510000000|2023-10-28 16:20:00|29.94|28.54|29.96|28.56|29.96|28.56|29.92|28.52|37
1698510300000|2023-10-28 16:25:00|29.95|28.55|29.98|28.58|29.99|28.59|29.95|28.55|17
1698510600000|2023-10-28 16:30:00|29.97|28.57|29.91|28.51|29.98|28.58|29.91|28.51|59
1698510900000|2023-10-28 16:35:00|29.92|28.52|29.9|28.5|29.92|28.52|29.89|28.49|11
1698511200000|2023-10-28 16:40:00|29.89|28.49|29.89|28.49|29.9|28.5|29.87|28.47|31
1698511500000|2023-10-28 16:45:00|29.88|28.48|29.9|28.5|29.9|28.5|29.86|28.46|25
1698511800000|2023-10-28 16:50:00|29.89|28.49|29.92|28.52|29.92|28.52|29.89|28.49|10
1698512100000|2023-10-28 16:55:00|29.93|28.53|29.94|28.54|29.95|28.55|29.91|28.51|20
1698512400000|2023-10-28 17:00:00|29.93|28.53|29.9|28.5|29.93|28.53|29.89|28.49|26
1698512700000|2023-10-28 17:05:00|29.89|28.49|29.88|28.48|29.9|28.5|29.88|28.48|10
1698513000000|2023-10-28 17:10:00|29.87|28.47|29.84|28.44|29.88|28.48|29.84|28.44|18
1698513300000|2023-10-28 17:15:00|29.85|28.45|29.82|28.42|29.85|28.45|29.78|28.38|30
1698513600000|2023-10-28 17:20:00|29.83|28.43|29.84|28.44|29.84|28.44|29.82|28.42|42
1698513900000|2023-10-28 17:25:00|29.85|28.45|29.86|28.46|29.86|28.46|29.84|28.44|6
1698514200000|2023-10-28 17:30:00|29.85|28.45|29.84|28.44|29.87|28.47|29.83|28.43|12
1698514500000|2023-10-28 17:35:00|29.85|28.45|29.85|28.45|29.87|28.47|29.84|28.44|49
1698514800000|2023-10-28 17:40:00|29.84|28.44|29.88|28.48|29.89|28.49|29.84|28.44|61
1698515100000|2023-10-28 17:45:00|29.87|28.47|29.86|28.46|29.88|28.48|29.85|28.45|44
1698515400000|2023-10-28 17:50:00|29.85|28.45|29.85|28.45|29.86|28.46|29.84|28.44|9
1698515700000|2023-10-28 17:55:00|29.84|28.44|29.86|28.46|29.86|28.46|29.84|28.44|3
1698516000000|2023-10-28 18:00:00|29.85|28.45|29.81|28.41|29.86|28.46|29.8|28.4|23
1698516300000|2023-10-28 18:05:00|29.8|28.4|29.77|28.37|29.83|28.43|29.77|28.37|64
1698516600000|2023-10-28 18:10:00|29.76|28.36|29.79|28.39|29.79|28.39|29.75|28.35|30
1698516900000|2023-10-28 18:15:00|29.78|28.38|29.77|28.37|29.79|28.39|29.76|28.36|34
1698517200000|2023-10-28 18:20:00|29.76|28.36|29.74|28.34|29.77|28.37|29.73|28.33|41
1698517500000|2023-10-28 18:25:00|29.75|28.35|29.74|28.34|29.75|28.35|29.72|28.32|37
1698517800000|2023-10-28 18:30:00|29.73|28.33|29.75|28.35|29.75|28.35|29.72|28.32|41
1698518100000|2023-10-28 18:35:00|29.74|28.34|29.85|28.45|29.86|28.46|29.74|28.34|38
1698518400000|2023-10-28 18:40:00|29.86|28.46|29.81|28.41|29.86|28.46|29.81|28.41|24
1698518700000|2023-10-28 18:45:00|29.82|28.42|29.8|28.4|29.83|28.43|29.76|28.36|29
1698519000000|2023-10-28 18:50:00|29.79|28.39|29.8|28.4|29.82|28.42|29.78|28.38|14
1698519300000|2023-10-28 18:55:00|29.79|28.39|29.81|28.41|29.83|28.43|29.78|28.38|61
1698519600000|2023-10-28 19:00:00|29.8|28.4|29.79|28.39|29.8|28.4|29.78|28.38|12
1698519900000|2023-10-28 19:05:00|29.8|28.4|29.8|28.4|29.8|28.4|29.77|28.37|39
1698520200000|2023-10-28 19:10:00|29.79|28.39|29.79|28.39|29.8|28.4|29.78|28.38|7
1698520500000|2023-10-28 19:15:00|29.8|28.4|29.79|28.39|29.8|28.4|29.78|28.38|6
1698520800000|2023-10-28 19:20:00|29.8|28.4|29.81|28.41|29.81|28.41|29.78|28.38|28
1698521100000|2023-10-28 19:25:00|29.8|28.4|29.8|28.4|29.81|28.41|29.79|28.39|21
1698521400000|2023-10-28 19:30:00|29.79|28.39|29.75|28.35|29.81|28.41|29.74|28.34|43
1698521700000|2023-10-28 19:35:00|29.74|28.34|29.75|28.35|29.76|28.36|29.73|28.33|68
1698522000000|2023-10-28 19:40:00|29.76|28.36|29.77|28.37|29.77|28.37|29.75|28.35|8
1698522300000|2023-10-28 19:45:00|29.76|28.36|29.75|28.35|29.77|28.37|29.75|28.35|30
1698522600000|2023-10-28 19:50:00|29.76|28.36|29.74|28.34|29.76|28.36|29.74|28.34|51
1698522900000|2023-10-28 19:55:00|29.75|28.35|29.72|28.32|29.75|28.35|29.7|28.3|40
1698523200000|2023-10-28 20:00:00|29.71|28.31|29.75|28.35|29.75|28.35|29.69|28.29|49
1698523500000|2023-10-28 20:05:00|29.74|28.34|29.77|28.37|29.78|28.38|29.74|28.34|38
1698523800000|2023-10-28 20:10:00|29.78|28.38|29.77|28.37|29.78|28.38|29.76|28.36|14
1698524100000|2023-10-28 20:15:00|29.76|28.36|29.8|28.4|29.8|28.4|29.75|28.35|21
1698524400000|2023-10-28 20:20:00|29.79|28.39|29.77|28.37|29.79|28.39|29.76|28.36|11
1698524700000|2023-10-28 20:25:00|29.76|28.36|29.8|28.4|29.81|28.41|29.76|28.36|15
1698525000000|2023-10-28 20:30:00|29.79|28.39|29.79|28.39|29.8|28.4|29.78|28.38|23
1698525300000|2023-10-28 20:35:00|29.8|28.4|29.81|28.41|29.81|28.41|29.79|28.39|16
1698525600000|2023-10-28 20:40:00|29.8|28.4|29.81|28.41|29.81|28.41|29.8|28.4|10
1698525900000|2023-10-28 20:45:00|29.8|28.4|29.84|28.44|29.84|28.44|29.8|28.4|31
1698526200000|2023-10-28 20:50:00|29.85|28.45|29.81|28.41|29.85|28.45|29.79|28.39|19
1698526500000|2023-10-28 20:55:00|29.82|28.42|29.83|28.43|29.84|28.44|29.81|28.41|18
1698526800000|2023-10-28 21:00:00|29.82|28.42|29.82|28.42|29.83|28.43|29.8|28.4|25
1698527100000|2023-10-28 21:05:00|29.81|28.41|29.8|28.4|29.84|28.44|29.8|28.4|28
1698527400000|2023-10-28 21:10:00|29.81|28.41|29.85|28.45|29.85|28.45|29.8|28.4|47
1698527700000|2023-10-28 21:15:00|29.84|28.44|29.85|28.45|29.86|28.46|29.84|28.44|14
1698528000000|2023-10-28 21:20:00|29.86|28.46|29.85|28.45|29.87|28.47|29.85|28.45|14
1698528300000|2023-10-28 21:25:00|29.86|28.46|29.85|28.45|29.86|28.46|29.84|28.44|26
1698528600000|2023-10-28 21:30:00|29.84|28.44|29.83|28.43|29.85|28.45|29.83|28.43|20
1698528900000|2023-10-28 21:35:00|29.84|28.44|29.81|28.41|29.84|28.44|29.81|28.41|12
1698529200000|2023-10-28 21:40:00|29.8|28.4|29.8|28.4|29.81|28.41|29.8|28.4|9
1698529500000|2023-10-28 21:45:00|29.81|28.41|29.8|28.4|29.81|28.41|29.79|28.39|4
1698529800000|2023-10-28 21:50:00|29.81|28.41|29.86|28.46|29.86|28.46|29.8|28.4|8
1698530100000|2023-10-28 21:55:00|29.85|28.45|29.87|28.47|29.88|28.48|29.85|28.45|27
1698530400000|2023-10-28 22:00:00|29.86|28.46|29.84|28.44|29.86|28.46|29.84|28.44|7
1698530700000|2023-10-28 22:05:00|29.85|28.45|29.83|28.43|29.85|28.45|29.83|28.43|21
1698531000000|2023-10-28 22:10:00|29.84|28.44|29.87|28.47|29.87|28.47|29.83|28.43|40
1698531300000|2023-10-28 22:15:00|29.86|28.46|29.84|28.44|29.87|28.47|29.84|28.44|17
1698531600000|2023-10-28 22:20:00|29.83|28.43|29.8|28.4|29.83|28.43|29.79|28.39|18
1698531900000|2023-10-28 22:25:00|29.79|28.39|29.77|28.37|29.81|28.41|29.76|28.36|15
1698532200000|2023-10-28 22:30:00|29.76|28.36|29.74|28.34|29.77|28.37|29.71|28.31|57
1698532500000|2023-10-28 22:35:00|29.75|28.35|29.81|28.41|29.83|28.43|29.74|28.34|75
1698532800000|2023-10-28 22:40:00|29.8|28.4|29.83|28.43|29.84|28.44|29.8|28.4|74
1698533100000|2023-10-28 22:45:00|29.84|28.44|29.84|28.44|29.84|28.44|29.82|28.42|25
1698533400000|2023-10-28 22:50:00|29.85|28.45|29.83|28.43|29.85|28.45|29.83|28.43|9
1698533700000|2023-10-28 22:55:00|29.82|28.42|29.84|28.44|29.86|28.46|29.8|28.4|27
1698534000000|2023-10-28 23:00:00|29.83|28.43|29.82|28.42|29.85|28.45|29.82|28.42|26
1698534300000|2023-10-28 23:05:00|29.81|28.41|29.76|28.36|29.82|28.42|29.72|28.32|150
1698534600000|2023-10-28 23:10:00|29.77|28.37|29.76|28.36|29.79|28.39|29.75|28.35|82
1698534900000|2023-10-28 23:15:00|29.75|28.35|29.75|28.35|29.77|28.37|29.74|28.34|77
1698535200000|2023-10-28 23:20:00|29.76|28.36|29.8|28.4|29.81|28.41|29.74|28.34|67
1698535500000|2023-10-28 23:25:00|29.81|28.41|29.81|28.41|29.83|28.43|29.79|28.39|45
1698535800000|2023-10-28 23:30:00|29.8|28.4|29.82|28.42|29.83|28.43|29.78|28.38|41
1698536100000|2023-10-28 23:35:00|29.83|28.43|29.83|28.43|29.83|28.43|29.81|28.41|49
1698536400000|2023-10-28 23:40:00|29.82|28.42|29.77|28.37|29.82|28.42|29.77|28.37|62
1698536700000|2023-10-28 23:45:00|29.78|28.38|29.76|28.36|29.78|28.38|29.76|28.36|61
1698537000000|2023-10-28 23:50:00|29.75|28.35|29.82|28.42|29.82|28.42|29.74|28.34|26
1698537300000|2023-10-28 23:55:00|29.83|28.43|29.8|28.4|29.84|28.44|29.8|28.4|36
1698537600000|2023-10-29 00:00:00|29.79|28.39|29.78|28.38|29.81|28.41|29.74|28.34|90
1698537900000|2023-10-29 00:05:00|29.77|28.37|29.81|28.41|29.83|28.43|29.74|28.34|81
1698538200000|2023-10-29 00:10:00|29.82|28.42|29.8|28.4|29.82|28.42|29.76|28.36|73
1698538500000|2023-10-29 00:15:00|29.81|28.41|29.82|28.42|29.83|28.43|29.8|28.4|56
1698538800000|2023-10-29 00:20:00|29.81|28.41|29.82|28.42|29.83|28.43|29.81|28.41|66
1698539100000|2023-10-29 00:25:00|29.81|28.41|29.87|28.47|29.87|28.47|29.81|28.41|53
1698539400000|2023-10-29 00:30:00|29.86|28.46|29.92|28.52|29.92|28.52|29.86|28.46|29
1698539700000|2023-10-29 00:35:00|29.91|28.51|29.95|28.55|29.95|28.55|29.91|28.51|67
1698540000000|2023-10-29 00:40:00|29.94|28.54|30.01|28.61|30.02|28.62|29.94|28.54|24
1698540300000|2023-10-29 00:45:00|30|28.6|29.99|28.59|30|28.6|29.98|28.58|36
1698540600000|2023-10-29 00:50:00|30|28.6|29.93|28.53|30|28.6|29.9|28.5|78
1698540900000|2023-10-29 00:55:00|29.92|28.52|29.9|28.5|29.96|28.56|29.89|28.49|101
1698541200000|2023-10-29 01:00:00|29.89|28.49|29.85|28.45|29.92|28.52|29.85|28.45|69
1698541500000|2023-10-29 01:05:00|29.86|28.46|29.85|28.45|29.89|28.49|29.85|28.45|86
1698541800000|2023-10-29 01:10:00|29.86|28.46|29.77|28.37|29.86|28.46|29.76|28.36|58
1698542100000|2023-10-29 01:15:00|29.78|28.38|29.72|28.32|29.78|28.38|29.69|28.29|139
1698542400000|2023-10-29 01:20:00|29.73|28.33|29.63|28.23|29.73|28.33|29.52|28.12|224
1698542700000|2023-10-29 01:25:00|29.64|28.24|29.6|28.2|29.65|28.25|29.58|28.18|195
1698543000000|2023-10-29 01:30:00|29.59|28.19|29.67|28.27|29.67|28.27|29.57|28.17|203
1698543300000|2023-10-29 01:35:00|29.66|28.26|29.74|28.34|29.75|28.35|29.65|28.25|87
1698543600000|2023-10-29 01:40:00|29.73|28.33|29.72|28.32|29.73|28.33|29.69|28.29|56
1698543900000|2023-10-29 01:45:00|29.73|28.33|29.75|28.35|29.76|28.36|29.72|28.32|33
1698544200000|2023-10-29 01:50:00|29.76|28.36|29.74|28.34|29.76|28.36|29.73|28.33|43
1698544500000|2023-10-29 01:55:00|29.75|28.35|29.74|28.34|29.76|28.36|29.74|28.34|24
1698544800000|2023-10-29 02:00:00|29.73|28.33|29.67|28.27|29.75|28.35|29.66|28.26|81
1698545100000|2023-10-29 02:05:00|29.66|28.26|29.73|28.33|29.73|28.33|29.66|28.26|72
1698545400000|2023-10-29 02:10:00|29.72|28.32|29.7|28.3|29.73|28.33|29.7|28.3|67
1698545700000|2023-10-29 02:15:00|29.71|28.31|29.72|28.32|29.73|28.33|29.69|28.29|66
1698546000000|2023-10-29 02:20:00|29.73|28.33|29.73|28.33|29.74|28.34|29.72|28.32|35
1698546300000|2023-10-29 02:25:00|29.74|28.34|29.72|28.32|29.74|28.34|29.72|28.32|53
1698546600000|2023-10-29 02:30:00|29.73|28.33|29.68|28.28|29.73|28.33|29.68|28.28|44
1698546900000|2023-10-29 02:35:00|29.69|28.29|29.67|28.27|29.69|28.29|29.66|28.26|61
1698547200000|2023-10-29 02:40:00|29.68|28.28|29.71|28.31|29.72|28.32|29.67|28.27|28
1698547500000|2023-10-29 02:45:00|29.72|28.32|29.74|28.34|29.75|28.35|29.71|28.31|23
1698547800000|2023-10-29 02:50:00|29.75|28.35|29.76|28.36|29.76|28.36|29.74|28.34|22
1698548100000|2023-10-29 02:55:00|29.75|28.35|29.77|28.37|29.77|28.37|29.71|28.31|41
1698548400000|2023-10-29 03:00:00|29.78|28.38|29.78|28.38|29.78|28.38|29.77|28.37|13
1698548700000|2023-10-29 03:05:00|29.77|28.37|29.74|28.34|29.78|28.38|29.72|28.32|56
1698549000000|2023-10-29 03:10:00|29.73|28.33|29.75|28.35|29.75|28.35|29.73|28.33|45
1698549300000|2023-10-29 03:15:00|29.76|28.36|29.74|28.34|29.76|28.36|29.74|28.34|11
1698549600000|2023-10-29 03:20:00|29.73|28.33|29.74|28.34|29.76|28.36|29.72|28.32|18
1698549900000|2023-10-29 03:25:00|29.75|28.35|29.73|28.33|29.75|28.35|29.72|28.32|43
1698550200000|2023-10-29 03:30:00|29.74|28.34|29.73|28.33|29.75|28.35|29.71|28.31|24
1698550500000|2023-10-29 03:35:00|29.74|28.34|29.75|28.35|29.75|28.35|29.74|28.34|16
1698550800000|2023-10-29 03:40:00|29.74|28.34|29.73|28.33|29.74|28.34|29.73|28.33|4
1698551100000|2023-10-29 03:45:00|29.74|28.34|29.74|28.34|29.76|28.36|29.73|28.33|9
1698551400000|2023-10-29 03:50:00|29.73|28.33|29.66|28.26|29.74|28.34|29.66|28.26|36
1698551700000|2023-10-29 03:55:00|29.67|28.27|29.74|28.34|29.74|28.34|29.67|28.27|55
1698552000000|2023-10-29 04:00:00|29.73|28.33|29.69|28.29|29.74|28.34|29.68|28.28|67
1698552300000|2023-10-29 04:05:00|29.7|28.3|29.73|28.33|29.74|28.34|29.69|28.29|80
1698552600000|2023-10-29 04:10:00|29.74|28.34|29.75|28.35|29.75|28.35|29.73|28.33|56
1698552900000|2023-10-29 04:15:00|29.76|28.36|29.77|28.37|29.78|28.38|29.75|28.35|10
1698553200000|2023-10-29 04:20:00|29.78|28.38|29.78|28.38|29.79|28.39|29.77|28.37|41
1698553500000|2023-10-29 04:25:00|29.79|28.39|29.81|28.41|29.81|28.41|29.78|28.38|27
1698553800000|2023-10-29 04:30:00|29.82|28.42|29.83|28.43|29.83|28.43|29.81|28.41|4
1698554100000|2023-10-29 04:35:00|29.84|28.44|29.84|28.44|29.85|28.45|29.83|28.43|19
1698554400000|2023-10-29 04:40:00|29.85|28.45|29.86|28.46|29.87|28.47|29.85|28.45|58
1698554700000|2023-10-29 04:45:00|29.87|28.47|29.87|28.47|29.88|28.48|29.87|28.47|25
1698555000000|2023-10-29 04:50:00|29.88|28.48|29.88|28.48|29.88|28.48|29.87|28.47|23
1698555300000|2023-10-29 04:55:00|29.87|28.47|29.88|28.48|29.88|28.48|29.87|28.47|54
1698555600000|2023-10-29 05:00:00|29.87|28.47|29.84|28.44|29.88|28.48|29.84|28.44|42
1698555900000|2023-10-29 05:05:00|29.85|28.45|29.85|28.45|29.85|28.45|29.85|28.45|1
1698556200000|2023-10-29 05:10:00|29.86|28.46|29.86|28.46|29.86|28.46|29.84|28.44|25
1698556500000|2023-10-29 05:15:00|29.87|28.47|29.87|28.47|29.88|28.48|29.86|28.46|29
1698556800000|2023-10-29 05:20:00|29.86|28.46|29.85|28.45|29.86|28.46|29.85|28.45|2
1698557100000|2023-10-29 05:25:00|29.84|28.44|29.87|28.47|29.87|28.47|29.83|28.43|10
1698557400000|2023-10-29 05:30:00|29.88|28.48|29.89|28.49|29.89|28.49|29.87|28.47|32
1698557700000|2023-10-29 05:35:00|29.9|28.5|29.89|28.49|29.9|28.5|29.88|28.48|24
1698558000000|2023-10-29 05:40:00|29.88|28.48|29.91|28.51|29.91|28.51|29.88|28.48|36
1698558300000|2023-10-29 05:45:00|29.9|28.5|29.9|28.5|29.9|28.5|29.9|28.5|1
1698558600000|2023-10-29 05:50:00|29.91|28.51|29.91|28.51|29.91|28.51|29.9|28.5|53
1698558900000|2023-10-29 05:55:00|29.9|28.5|29.92|28.52|29.92|28.52|29.9|28.5|21
1698559200000|2023-10-29 06:00:00|29.91|28.51|29.9|28.5|29.92|28.52|29.89|28.49|40
1698559500000|2023-10-29 06:05:00|29.89|28.49|29.92|28.52|29.92|28.52|29.88|28.48|24
1698559800000|2023-10-29 06:10:00|29.91|28.51|29.92|28.52|29.92|28.52|29.91|28.51|36
1698560100000|2023-10-29 06:15:00|29.91|28.51|29.92|28.52|29.92|28.52|29.91|28.51|40
1698560400000|2023-10-29 06:20:00|29.91|28.51|29.9|28.5|29.92|28.52|29.9|28.5|20
1698560700000|2023-10-29 06:25:00|29.89|28.49|29.91|28.51|29.92|28.52|29.89|28.49|25
1698561000000|2023-10-29 06:30:00|29.92|28.52|29.91|28.51|29.92|28.52|29.9|28.5|14
1698561300000|2023-10-29 06:35:00|29.9|28.5|29.9|28.5|29.91|28.51|29.88|28.48|17
1698561600000|2023-10-29 06:40:00|29.89|28.49|29.88|28.48|29.9|28.5|29.87|28.47|14
1698561900000|2023-10-29 06:45:00|29.89|28.49|29.89|28.49|29.91|28.51|29.88|28.48|21
1698562200000|2023-10-29 06:50:00|29.88|28.48|29.86|28.46|29.89|28.49|29.86|28.46|13
1698562500000|2023-10-29 06:55:00|29.87|28.47|29.86|28.46|29.87|28.47|29.85|28.45|18
1698562800000|2023-10-29 07:00:00|29.87|28.47|29.84|28.44|29.87|28.47|29.84|28.44|14
1698563100000|2023-10-29 07:05:00|29.83|28.43|29.85|28.45|29.85|28.45|29.83|28.43|5
1698563400000|2023-10-29 07:10:00|29.86|28.46|29.83|28.43|29.86|28.46|29.83|28.43|18
1698563700000|2023-10-29 07:15:00|29.82|28.42|29.87|28.47|29.87|28.47|29.82|28.42|8
1698564000000|2023-10-29 07:20:00|29.86|28.46|29.86|28.46|29.88|28.48|29.86|28.46|23
1698564300000|2023-10-29 07:25:00|29.85|28.45|29.87|28.47|29.88|28.48|29.85|28.45|37
1698564600000|2023-10-29 07:30:00|29.88|28.48|29.88|28.48|29.9|28.5|29.87|28.47|21
1698564900000|2023-10-29 07:35:00|29.87|28.47|29.86|28.46|29.88|28.48|29.82|28.42|32
1698565200000|2023-10-29 07:40:00|29.87|28.47|29.89|28.49|29.89|28.49|29.86|28.46|77
1698565500000|2023-10-29 07:45:00|29.88|28.48|29.89|28.49|29.89|28.49|29.87|28.47|36
1698565800000|2023-10-29 07:50:00|29.9|28.5|29.96|28.56|29.96|28.56|29.9|28.5|17
1698566100000|2023-10-29 07:55:00|29.95|28.55|29.91|28.51|29.95|28.55|29.91|28.51|47
1698566400000|2023-10-29 08:00:00|29.92|28.52|29.96|28.56|29.96|28.56|29.9|28.5|31
1698566700000|2023-10-29 08:05:00|29.95|28.55|30|28.6|30|28.6|29.95|28.55|20
1698567000000|2023-10-29 08:10:00|30.01|28.61|30.07|28.67|30.07|28.67|30.01|28.61|50
1698567300000|2023-10-29 08:15:00|30.06|28.66|30.1|28.7|30.1|28.7|30.06|28.66|7
1698567600000|2023-10-29 08:20:00|30.11|28.71|30.11|28.71|30.12|28.72|30.07|28.67|45
1698567900000|2023-10-29 08:25:00|30.1|28.7|30.1|28.7|30.11|28.71|30.1|28.7|19
1698568200000|2023-10-29 08:30:00|30.11|28.71|30.12|28.72|30.13|28.73|30.11|28.71|30
1698568500000|2023-10-29 08:35:00|30.13|28.73|30.16|28.76|30.16|28.76|30.12|28.72|68
1698568800000|2023-10-29 08:40:00|30.17|28.77|30.16|28.76|30.17|28.77|30.14|28.74|22
1698569100000|2023-10-29 08:45:00|30.17|28.77|30.15|28.75|30.19|28.79|30.14|28.74|63
1698569400000|2023-10-29 08:50:00|30.16|28.76|30.15|28.75|30.16|28.76|30.1|28.7|70
1698569700000|2023-10-29 08:55:00|30.14|28.74|30.21|28.81|30.22|28.82|30.14|28.74|48
1698570000000|2023-10-29 09:00:00|30.22|28.82|30.17|28.77|30.22|28.82|30.16|28.76|84
1698570300000|2023-10-29 09:05:00|30.16|28.76|30.22|28.82|30.22|28.82|30.16|28.76|47
1698570600000|2023-10-29 09:10:00|30.21|28.81|30.12|28.72|30.21|28.81|30.12|28.72|20
1698570900000|2023-10-29 09:15:00|30.13|28.73|30.11|28.71|30.14|28.74|30.09|28.69|27
1698571200000|2023-10-29 09:20:00|30.12|28.72|30.16|28.76|30.17|28.77|30.12|28.72|29
1698571500000|2023-10-29 09:25:00|30.17|28.77|30.2|28.8|30.21|28.81|30.16|28.76|56
1698571800000|2023-10-29 09:30:00|30.19|28.79|30.18|28.78|30.23|28.83|30.17|28.77|78
1698572100000|2023-10-29 09:35:00|30.17|28.77|30.16|28.76|30.21|28.81|30.16|28.76|78
1698572400000|2023-10-29 09:40:00|30.15|28.75|30.13|28.73|30.16|28.76|30.12|28.72|15
1698572700000|2023-10-29 09:45:00|30.14|28.74|30.14|28.74|30.15|28.75|30.11|28.71|33
1698573000000|2023-10-29 09:50:00|30.15|28.75|30.14|28.74|30.17|28.77|30.14|28.74|34
1698573300000|2023-10-29 09:55:00|30.13|28.73|30.09|28.69|30.14|28.74|30.08|28.68|45
1698573600000|2023-10-29 10:00:00|30.1|28.7|30.07|28.67|30.1|28.7|30.05|28.65|32
1698573900000|2023-10-29 10:05:00|30.06|28.66|30.04|28.64|30.07|28.67|30.02|28.62|25
1698574200000|2023-10-29 10:10:00|30.05|28.65|30.06|28.66|30.07|28.67|30.04|28.64|26
1698574500000|2023-10-29 10:15:00|30.05|28.65|30.03|28.63|30.06|28.66|30.02|28.62|39
1698574800000|2023-10-29 10:20:00|30.02|28.62|30.05|28.65|30.06|28.66|30.01|28.61|42
1698575100000|2023-10-29 10:25:00|30.04|28.64|30.03|28.63|30.06|28.66|30.03|28.63|16
1698575400000|2023-10-29 10:30:00|30.04|28.64|30.03|28.63|30.04|28.64|30.02|28.62|12
1698575700000|2023-10-29 10:35:00|30.02|28.62|30.03|28.63|30.05|28.65|30.02|28.62|22
1698576000000|2023-10-29 10:40:00|30.02|28.62|30.03|28.63|30.03|28.63|30.02|28.62|6
1698576300000|2023-10-29 10:45:00|30.04|28.64|30.04|28.64|30.06|28.66|30.03|28.63|25
1698576600000|2023-10-29 10:50:00|30.03|28.63|30.03|28.63|30.05|28.65|30.03|28.63|11
1698576900000|2023-10-29 10:55:00|30.02|28.62|30.03|28.63|30.05|28.65|30.02|28.62|14
1698577200000|2023-10-29 11:00:00|30.04|28.64|30.04|28.64|30.06|28.66|30.03|28.63|25
1698577500000|2023-10-29 11:05:00|30.03|28.63|30.06|28.66|30.06|28.66|30.03|28.63|20
1698577800000|2023-10-29 11:10:00|30.05|28.65|30.08|28.68|30.09|28.69|30.05|28.65|18
1698578100000|2023-10-29 11:15:00|30.09|28.69|30.16|28.76|30.16|28.76|30.09|28.69|16
1698578400000|2023-10-29 11:20:00|30.17|28.77|30.16|28.76|30.17|28.77|30.13|28.73|18
1698578700000|2023-10-29 11:25:00|30.17|28.77|30.23|28.83|30.25|28.85|30.16|28.76|30
1698579000000|2023-10-29 11:30:00|30.24|28.84|30.19|28.79|30.25|28.85|30.17|28.77|44
1698579300000|2023-10-29 11:35:00|30.2|28.8|30.24|28.84|30.24|28.84|30.2|28.8|37
1698579600000|2023-10-29 11:40:00|30.25|28.85|30.25|28.85|30.27|28.87|30.24|28.84|19
1698579900000|2023-10-29 11:45:00|30.26|28.86|30.22|28.82|30.26|28.86|30.21|28.81|69
1698580200000|2023-10-29 11:50:00|30.23|28.83|30.23|28.83|30.26|28.86|30.22|28.82|41
1698580500000|2023-10-29 11:55:00|30.24|28.84|30.24|28.84|30.25|28.85|30.23|28.83|9
1698580800000|2023-10-29 12:00:00|30.25|28.85|30.26|28.86|30.27|28.87|30.24|28.84|54
1698581100000|2023-10-29 12:05:00|30.27|28.87|30.25|28.85|30.28|28.88|30.25|28.85|23
1698581400000|2023-10-29 12:10:00|30.26|28.86|30.24|28.84|30.27|28.87|30.22|28.82|57
1698581700000|2023-10-29 12:15:00|30.25|28.85|30.27|28.87|30.27|28.87|30.24|28.84|39
1698582000000|2023-10-29 12:20:00|30.28|28.88|30.21|28.81|30.28|28.88|30.21|28.81|50
1698582300000|2023-10-29 12:25:00|30.22|28.82|30.26|28.86|30.27|28.87|30.21|28.81|83
1698582600000|2023-10-29 12:30:00|30.25|28.85|30.27|28.87|30.28|28.88|30.25|28.85|47
1698582900000|2023-10-29 12:35:00|30.26|28.86|30.22|28.82|30.26|28.86|30.22|28.82|19
1698583200000|2023-10-29 12:40:00|30.23|28.83|30.28|28.88|30.28|28.88|30.22|28.82|26
1698583500000|2023-10-29 12:45:00|30.27|28.87|30.28|28.88|30.3|28.9|30.27|28.87|116
1698583800000|2023-10-29 12:50:00|30.29|28.89|30.3|28.9|30.31|28.91|30.27|28.87|38
1698584100000|2023-10-29 12:55:00|30.29|28.89|30.32|28.92|30.32|28.92|30.29|28.89|52
1698584400000|2023-10-29 13:00:00|30.33|28.93|30.26|28.86|30.34|28.94|30.26|28.86|46
1698584700000|2023-10-29 13:05:00|30.27|28.87|30.32|28.92|30.34|28.94|30.27|28.87|62
1698585000000|2023-10-29 13:10:00|30.33|28.93|30.25|28.85|30.33|28.93|30.2|28.8|135
1698585300000|2023-10-29 13:15:00|30.26|28.86|30.2|28.8|30.26|28.86|30.2|28.8|107
1698585600000|2023-10-29 13:20:00|30.19|28.79|30.2|28.8|30.21|28.81|30.16|28.76|90
1698585900000|2023-10-29 13:25:00|30.21|28.81|30.24|28.84|30.29|28.89|30.2|28.8|90
1698586200000|2023-10-29 13:30:00|30.23|28.83|30.22|28.82|30.27|28.87|30.2|28.8|88
1698586500000|2023-10-29 13:35:00|30.23|28.83|30.2|28.8|30.24|28.84|30.18|28.78|132
1698586800000|2023-10-29 13:40:00|30.21|28.81|30.22|28.82|30.25|28.85|30.17|28.77|110
1698587100000|2023-10-29 13:45:00|30.21|28.81|30.24|28.84|30.25|28.85|30.18|28.78|106
1698587400000|2023-10-29 13:50:00|30.25|28.85|30.19|28.79|30.26|28.86|30.19|28.79|107
1698587700000|2023-10-29 13:55:00|30.2|28.8|30.21|28.81|30.22|28.82|30.19|28.79|30
1698588000000|2023-10-29 14:00:00|30.2|28.8|30.17|28.77|30.23|28.83|30.16|28.76|54
1698588300000|2023-10-29 14:05:00|30.16|28.76|30.17|28.77|30.18|28.78|30.15|28.75|80
1698588600000|2023-10-29 14:10:00|30.18|28.78|30.17|28.77|30.18|28.78|30.14|28.74|60
1698588900000|2023-10-29 14:15:00|30.18|28.78|30.25|28.85|30.25|28.85|30.18|28.78|24
1698589200000|2023-10-29 14:20:00|30.24|28.84|30.28|28.88|30.29|28.89|30.24|28.84|31
1698589500000|2023-10-29 14:25:00|30.27|28.87|30.3|28.9|30.31|28.91|30.27|28.87|32
1698589800000|2023-10-29 14:30:00|30.31|28.91|30.39|28.99|30.39|28.99|30.31|28.91|19
1698590100000|2023-10-29 14:35:00|30.38|28.98|30.37|28.97|30.39|28.99|30.36|28.96|80
1698590400000|2023-10-29 14:40:00|30.36|28.96|30.41|29.01|30.42|29.02|30.36|28.96|60
1698590700000|2023-10-29 14:45:00|30.42|29.02|30.43|29.03|30.43|29.03|30.4|29|100
1698591000000|2023-10-29 14:50:00|30.42|29.02|30.4|29|30.45|29.05|30.4|29|85
1698591300000|2023-10-29 14:55:00|30.41|29.01|30.42|29.02|30.44|29.04|30.4|29|96
1698591600000|2023-10-29 15:00:00|30.43|29.03|30.43|29.03|30.45|29.05|30.42|29.02|27
1698591900000|2023-10-29 15:05:00|30.44|29.04|30.36|28.96|30.44|29.04|30.33|28.93|79
1698592200000|2023-10-29 15:10:00|30.37|28.97|30.39|28.99|30.39|28.99|30.34|28.94|53
1698592500000|2023-10-29 15:15:00|30.4|29|30.44|29.04|30.45|29.05|30.4|29|37
1698592800000|2023-10-29 15:20:00|30.45|29.05|30.44|29.04|30.45|29.05|30.38|28.98|60
1698593100000|2023-10-29 15:25:00|30.43|29.03|30.48|29.08|30.49|29.09|30.43|29.03|68
1698593400000|2023-10-29 15:30:00|30.49|29.09|30.35|28.95|30.49|29.09|30.35|28.95|94
1698593700000|2023-10-29 15:35:00|30.36|28.96|30.31|28.91|30.37|28.97|30.29|28.89|82
1698594000000|2023-10-29 15:40:00|30.3|28.9|30.31|28.91|30.35|28.95|30.29|28.89|60
1698594300000|2023-10-29 15:45:00|30.32|28.92|30.36|28.96|30.38|28.98|30.31|28.91|39
1698594600000|2023-10-29 15:50:00|30.35|28.95|30.29|28.89|30.35|28.95|30.27|28.87|69
1698594900000|2023-10-29 15:55:00|30.3|28.9|30.38|28.98|30.38|28.98|30.29|28.89|71
1698595200000|2023-10-29 16:00:00|30.39|28.99|30.4|29|30.4|29|30.36|28.96|52
1698595500000|2023-10-29 16:05:00|30.39|28.99|30.41|29.01|30.42|29.02|30.38|28.98|33
1698595800000|2023-10-29 16:10:00|30.42|29.02|30.42|29.02|30.44|29.04|30.41|29.01|41
1698596100000|2023-10-29 16:15:00|30.43|29.03|30.39|28.99|30.44|29.04|30.39|28.99|95
1698596400000|2023-10-29 16:20:00|30.38|28.98|30.34|28.94|30.39|28.99|30.33|28.93|79
1698596700000|2023-10-29 16:25:00|30.35|28.95|30.3|28.9|30.36|28.96|30.3|28.9|62
1698597000000|2023-10-29 16:30:00|30.31|28.91|30.36|28.96|30.38|28.98|30.31|28.91|20
1698597300000|2023-10-29 16:35:00|30.37|28.97|30.32|28.92|30.37|28.97|30.3|28.9|76
1698597600000|2023-10-29 16:40:00|30.31|28.91|30.3|28.9|30.32|28.92|30.29|28.89|56
1698597900000|2023-10-29 16:45:00|30.29|28.89|30.33|28.93|30.33|28.93|30.29|28.89|39
1698598200000|2023-10-29 16:50:00|30.32|28.92|30.3|28.9|30.33|28.93|30.28|28.88|68
1698598500000|2023-10-29 16:55:00|30.31|28.91|30.33|28.93|30.34|28.94|30.3|28.9|61
1698598800000|2023-10-29 17:00:00|30.34|28.94|30.29|28.89|30.34|28.94|30.27|28.87|94
1698599100000|2023-10-29 17:05:00|30.28|28.88|30.32|28.92|30.32|28.92|30.28|28.88|33
1698599400000|2023-10-29 17:10:00|30.33|28.93|30.34|28.94|30.35|28.95|30.31|28.91|24
1698599700000|2023-10-29 17:15:00|30.35|28.95|30.39|28.99|30.41|29.01|30.35|28.95|59
1698600000000|2023-10-29 17:20:00|30.4|29|30.39|28.99|30.4|29|30.38|28.98|28
1698600300000|2023-10-29 17:25:00|30.38|28.98|30.44|29.04|30.44|29.04|30.38|28.98|19
1698600600000|2023-10-29 17:30:00|30.45|29.05|30.48|29.08|30.49|29.09|30.44|29.04|42
1698600900000|2023-10-29 17:35:00|30.49|29.09|30.48|29.08|30.56|29.16|30.48|29.08|97
1698601200000|2023-10-29 17:40:00|30.49|29.09|30.47|29.07|30.49|29.09|30.45|29.05|105
1698601500000|2023-10-29 17:45:00|30.46|29.06|30.54|29.14|30.57|29.17|30.46|29.06|69
1698601800000|2023-10-29 17:50:00|30.55|29.15|30.56|29.16|30.57|29.17|30.55|29.15|110
1698602100000|2023-10-29 17:55:00|30.55|29.15|30.42|29.02|30.57|29.17|30.4|29|82
1698602400000|2023-10-29 18:00:00|30.43|29.03|30.46|29.06|30.49|29.09|30.42|29.02|34
1698602700000|2023-10-29 18:05:00|30.47|29.07|30.52|29.12|30.53|29.13|30.46|29.06|34
1698603000000|2023-10-29 18:10:00|30.51|29.11|30.47|29.07|30.51|29.11|30.46|29.06|21
1698603300000|2023-10-29 18:15:00|30.46|29.06|30.47|29.07|30.48|29.08|30.45|29.05|26
1698603600000|2023-10-29 18:20:00|30.46|29.06|30.51|29.11|30.52|29.12|30.46|29.06|50
1698603900000|2023-10-29 18:25:00|30.52|29.12|30.51|29.11|30.56|29.16|30.48|29.08|48
1698604200000|2023-10-29 18:30:00|30.52|29.12|30.51|29.11|30.56|29.16|30.46|29.06|68
1698604500000|2023-10-29 18:35:00|30.5|29.1|30.49|29.09|30.52|29.12|30.47|29.07|38
1698604800000|2023-10-29 18:40:00|30.48|29.08|30.39|28.99|30.49|29.09|30.37|28.97|74
1698605100000|2023-10-29 18:45:00|30.4|29|30.47|29.07|30.49|29.09|30.39|28.99|52
1698605400000|2023-10-29 18:50:00|30.46|29.06|30.46|29.06|30.48|29.08|30.43|29.03|59
1698605700000|2023-10-29 18:55:00|30.45|29.05|30.47|29.07|30.49|29.09|30.45|29.05|45
1698606000000|2023-10-29 19:00:00|30.48|29.08|30.4|29|30.5|29.1|30.4|29|61
1698606300000|2023-10-29 19:05:00|30.41|29.01|30.38|28.98|30.43|29.03|30.37|28.97|52
1698606600000|2023-10-29 19:10:00|30.37|28.97|30.41|29.01|30.41|29.01|30.36|28.96|17
1698606900000|2023-10-29 19:15:00|30.42|29.02|30.34|28.94|30.42|29.02|30.33|28.93|69
1698607200000|2023-10-29 19:20:00|30.33|28.93|30.3|28.9|30.34|28.94|30.28|28.88|62
1698607500000|2023-10-29 19:25:00|30.31|28.91|30.29|28.89|30.31|28.91|30.27|28.87|59
1698607800000|2023-10-29 19:30:00|30.3|28.9|30.36|28.96|30.37|28.97|30.3|28.9|43
1698608100000|2023-10-29 19:35:00|30.37|28.97|30.41|29.01|30.41|29.01|30.35|28.95|23
1698608400000|2023-10-29 19:40:00|30.4|29|30.43|29.03|30.43|29.03|30.4|29|22
1698608700000|2023-10-29 19:45:00|30.42|29.02|30.39|28.99|30.43|29.03|30.39|28.99|18
1698609000000|2023-10-29 19:50:00|30.38|28.98|30.37|28.97|30.39|28.99|30.34|28.94|25
1698609300000|2023-10-29 19:55:00|30.38|28.98|30.35|28.95|30.39|28.99|30.35|28.95|20
1698609600000|2023-10-29 20:00:00|30.36|28.96|30.37|28.97|30.38|28.98|30.35|28.95|24
1698609900000|2023-10-29 20:05:00|30.36|28.96|30.37|28.97|30.39|28.99|30.36|28.96|6
1698610200000|2023-10-29 20:10:00|30.36|28.96|30.34|28.94|30.36|28.96|30.33|28.93|17
1698610500000|2023-10-29 20:15:00|30.35|28.95|30.36|28.96|30.37|28.97|30.34|28.94|14
1698610800000|2023-10-29 20:20:00|30.37|28.97|30.32|28.92|30.37|28.97|30.32|28.92|43
1698611100000|2023-10-29 20:25:00|30.31|28.91|30.29|28.89|30.32|28.92|30.26|28.86|60
1698611400000|2023-10-29 20:30:00|30.28|28.88|30.34|28.94|30.34|28.94|30.28|28.88|39
1698611700000|2023-10-29 20:35:00|30.33|28.93|30.34|28.94|30.35|28.95|30.31|28.91|20
1698612000000|2023-10-29 20:40:00|30.35|28.95|30.36|28.96|30.36|28.96|30.33|28.93|10
1698612300000|2023-10-29 20:45:00|30.37|28.97|30.38|28.98|30.39|28.99|30.36|28.96|30
1698612600000|2023-10-29 20:50:00|30.39|28.99|30.38|28.98|30.39|28.99|30.37|28.97|6
1698612900000|2023-10-29 20:55:00|30.39|28.99|30.41|29.01|30.42|29.02|30.39|28.99|13
1698613200000|2023-10-29 21:00:00|30.42|29.02|30.39|28.99|30.42|29.02|30.38|28.98|59
1698613500000|2023-10-29 21:05:00|30.4|29|30.41|29.01|30.43|29.03|30.39|28.99|44
1698613800000|2023-10-29 21:10:00|30.4|29|30.33|28.93|30.4|29|30.32|28.92|43
1698614100000|2023-10-29 21:15:00|30.34|28.94|30.36|28.96|30.36|28.96|30.32|28.92|54
1698614400000|2023-10-29 21:20:00|30.35|28.95|30.4|29|30.41|29.01|30.35|28.95|44
1698614700000|2023-10-29 21:25:00|30.41|29.01|30.42|29.02|30.42|29.02|30.4|29|46
1698615000000|2023-10-29 21:30:00|30.43|29.03|30.46|29.06|30.46|29.06|30.43|29.03|14
1698615300000|2023-10-29 21:35:00|30.45|29.05|30.42|29.02|30.46|29.06|30.42|29.02|42
1698615600000|2023-10-29 21:40:00|30.43|29.03|30.44|29.04|30.45|29.05|30.42|29.02|36
1698615900000|2023-10-29 21:45:00|30.45|29.05|30.42|29.02|30.45|29.05|30.42|29.02|8
1698616200000|2023-10-29 21:50:00|30.41|29.01|30.37|28.97|30.42|29.02|30.37|28.97|33
1698616500000|2023-10-29 21:55:00|30.36|28.96|30.3|28.9|30.37|28.97|30.29|28.89|35
1698616800000|2023-10-29 22:00:00|30.29|28.89|30.33|28.93|30.35|28.95|30.29|28.89|45
1698617100000|2023-10-29 22:05:00|30.32|28.92|30.3|28.9|30.34|28.94|30.29|28.89|79
1698617400000|2023-10-29 22:10:00|30.31|28.91|30.31|28.91|30.32|28.92|30.3|28.9|81
1698617700000|2023-10-29 22:15:00|30.32|28.92|30.35|28.95|30.35|28.95|30.29|28.89|94
1698618000000|2023-10-29 22:20:00|30.34|28.94|30.35|28.95|30.36|28.96|30.34|28.94|138
1698618300000|2023-10-29 22:25:00|30.34|28.94|30.37|28.97|30.37|28.97|30.33|28.93|122
1698618600000|2023-10-29 22:30:00|30.36|28.96|30.38|28.98|30.39|28.99|30.35|28.95|81
1698618900000|2023-10-29 22:35:00|30.39|28.99|30.4|29|30.4|29|30.37|28.97|166
1698619200000|2023-10-29 22:40:00|30.41|29.01|30.42|29.02|30.42|29.02|30.4|29|144
1698619500000|2023-10-29 22:45:00|30.43|29.03|30.5|29.1|30.51|29.11|30.42|29.02|81
1698619800000|2023-10-29 22:50:00|30.51|29.11|30.48|29.08|30.51|29.11|30.48|29.08|253
1698620100000|2023-10-29 22:55:00|30.49|29.09|30.41|29.01|30.5|29.1|30.4|29|200
1698620400000|2023-10-29 23:00:00|30.42|29.02|30.41|29.01|30.44|29.04|30.36|28.96|244
1698620700000|2023-10-29 23:05:00|30.42|29.02|30.4|29|30.44|29.04|30.39|28.99|216
1698621000000|2023-10-29 23:10:00|30.41|29.01|30.36|28.96|30.42|29.02|30.35|28.95|144
1698621300000|2023-10-29 23:15:00|30.35|28.95|30.41|29.01|30.41|29.01|30.34|28.94|196
1698621600000|2023-10-29 23:20:00|30.4|29|30.29|28.89|30.41|29.01|30.29|28.89|177
1698621900000|2023-10-29 23:25:00|30.3|28.9|30.31|28.91|30.33|28.93|30.27|28.87|232
1698622200000|2023-10-29 23:30:00|30.32|28.92|30.3|28.9|30.33|28.93|30.28|28.88|249
1698622500000|2023-10-29 23:35:00|30.29|28.89|30.25|28.85|30.32|28.92|30.25|28.85|163
1698622800000|2023-10-29 23:40:00|30.26|28.86|30.27|28.87|30.28|28.88|30.23|28.83|213
1698623100000|2023-10-29 23:45:00|30.26|28.86|30.17|28.77|30.27|28.87|30.14|28.74|217
1698623400000|2023-10-29 23:50:00|30.18|28.78|30.22|28.82|30.23|28.83|30.17|28.77|139
1698623700000|2023-10-29 23:55:00|30.21|28.81|30.26|28.86|30.26|28.86|30.19|28.79|234
1698624000000|2023-10-30 00:00:00|30.25|28.85|30.29|28.89|30.29|28.89|30.25|28.85|224
1698624300000|2023-10-30 00:05:00|30.28|28.88|30.33|28.93|30.33|28.93|30.28|28.88|164
1698624600000|2023-10-30 00:10:00|30.32|28.92|30.3|28.9|30.33|28.93|30.28|28.88|183
1698624900000|2023-10-30 00:15:00|30.31|28.91|30.32|28.92|30.33|28.93|30.29|28.89|170
1698625200000|2023-10-30 00:20:00|30.31|28.91|30.35|28.95|30.35|28.95|30.31|28.91|127
1698625500000|2023-10-30 00:25:00|30.34|28.94|30.32|28.92|30.35|28.95|30.3|28.9|140
1698625800000|2023-10-30 00:30:00|30.33|28.93|30.24|28.84|30.34|28.94|30.24|28.84|184
1698626100000|2023-10-30 00:35:00|30.25|28.85|30.16|28.76|30.25|28.85|30.15|28.75|207
1698626400000|2023-10-30 00:40:00|30.17|28.77|30.2|28.8|30.24|28.84|30.15|28.75|181
1698626700000|2023-10-30 00:45:00|30.21|28.81|30.2|28.8|30.21|28.81|30.15|28.75|196
1698627000000|2023-10-30 00:50:00|30.21|28.81|30.23|28.83|30.24|28.84|30.19|28.79|231
1698627300000|2023-10-30 00:55:00|30.24|28.84|30.22|28.82|30.24|28.84|30.18|28.78|183
1698627600000|2023-10-30 01:00:00|30.21|28.81|30.29|28.89|30.29|28.89|30.18|28.78|143
1698627900000|2023-10-30 01:05:00|30.28|28.88|30.36|28.96|30.36|28.96|30.28|28.88|123
1698628200000|2023-10-30 01:10:00|30.35|28.95|30.35|28.95|30.38|28.98|30.35|28.95|108
1698628500000|2023-10-30 01:15:00|30.36|28.96|30.33|28.93|30.38|28.98|30.33|28.93|153
1698628800000|2023-10-30 01:20:00|30.34|28.94|30.3|28.9|30.34|28.94|30.29|28.89|174
1698629100000|2023-10-30 01:25:00|30.29|28.89|30.31|28.91|30.36|28.96|30.29|28.89|177
1698629400000|2023-10-30 01:30:00|30.32|28.92|30.28|28.88|30.34|28.94|30.24|28.84|251
1698629700000|2023-10-30 01:35:00|30.29|28.89|30.29|28.89|30.29|28.89|30.24|28.84|213
1698630000000|2023-10-30 01:40:00|30.28|28.88|30.28|28.88|30.32|28.92|30.26|28.86|213
1698630300000|2023-10-30 01:45:00|30.27|28.87|30.29|28.89|30.33|28.93|30.26|28.86|168
1698630600000|2023-10-30 01:50:00|30.3|28.9|30.22|28.82|30.3|28.9|30.21|28.81|269
1698630900000|2023-10-30 01:55:00|30.21|28.81|30.2|28.8|30.26|28.86|30.19|28.79|256
1698631200000|2023-10-30 02:00:00|30.22|28.82|30.18|28.78|30.22|28.82|30.07|28.67|343
1698631500000|2023-10-30 02:05:00|30.17|28.77|30.22|28.82|30.25|28.85|30.15|28.75|305
1698631800000|2023-10-30 02:10:00|30.21|28.81|30.22|28.82|30.24|28.84|30.19|28.79|259
1698632100000|2023-10-30 02:15:00|30.21|28.81|30.21|28.81|30.25|28.85|30.19|28.79|301
1698632400000|2023-10-30 02:20:00|30.2|28.8|30.17|28.77|30.21|28.81|30.15|28.75|177
1698632700000|2023-10-30 02:25:00|30.16|28.76|30.08|28.68|30.17|28.77|30.07|28.67|200
1698633000000|2023-10-30 02:30:00|30.07|28.67|30.1|28.7|30.14|28.74|30.07|28.67|175
1698633300000|2023-10-30 02:35:00|30.09|28.69|30.1|28.7|30.16|28.76|30.09|28.69|205
1698633600000|2023-10-30 02:40:00|30.09|28.69|30.08|28.68|30.1|28.7|30.03|28.63|201
1698633900000|2023-10-30 02:45:00|30.07|28.67|30.14|28.74|30.15|28.75|30.03|28.63|133
1698634200000|2023-10-30 02:50:00|30.13|28.73|30.15|28.75|30.17|28.77|30.09|28.69|122
1698634500000|2023-10-30 02:55:00|30.16|28.76|30.17|28.77|30.17|28.77|30.15|28.75|88
1698634800000|2023-10-30 03:00:00|30.16|28.76|30.12|28.72|30.17|28.77|30.1|28.7|120
1698635100000|2023-10-30 03:05:00|30.11|28.71|30.1|28.7|30.13|28.73|30.08|28.68|120
1698635400000|2023-10-30 03:10:00|30.09|28.69|30.15|28.75|30.15|28.75|30.09|28.69|175
1698635700000|2023-10-30 03:15:00|30.14|28.74|30.13|28.73|30.15|28.75|30.11|28.71|124
1698636000000|2023-10-30 03:20:00|30.12|28.72|30.13|28.73|30.14|28.74|30.11|28.71|97
1698636300000|2023-10-30 03:25:00|30.12|28.72|30.08|28.68|30.13|28.73|30.07|28.67|141
1698636600000|2023-10-30 03:30:00|30.07|28.67|30.08|28.68|30.09|28.69|30.02|28.62|246
1698636900000|2023-10-30 03:35:00|30.07|28.67|30.1|28.7|30.12|28.72|30.07|28.67|234
1698637200000|2023-10-30 03:40:00|30.11|28.71|30.1|28.7|30.12|28.72|30.09|28.69|181
1698637500000|2023-10-30 03:45:00|30.09|28.69|30.11|28.71|30.15|28.75|30.07|28.67|155
1698637800000|2023-10-30 03:50:00|30.1|28.7|30.09|28.69|30.12|28.72|30.06|28.66|139
1698638100000|2023-10-30 03:55:00|30.1|28.7|30.07|28.67|30.11|28.71|30.06|28.66|137
1698638400000|2023-10-30 04:00:00|30.06|28.66|30.08|28.68|30.09|28.69|30.03|28.63|153
1698638700000|2023-10-30 04:05:00|30.07|28.67|30.11|28.71|30.11|28.71|30.05|28.65|179
1698639000000|2023-10-30 04:10:00|30.12|28.72|30.13|28.73|30.13|28.73|30.11|28.71|164
1698639300000|2023-10-30 04:15:00|30.12|28.72|30.13|28.73|30.14|28.74|30.11|28.71|118
1698639600000|2023-10-30 04:20:00|30.14|28.74|30.14|28.74|30.14|28.74|30.11|28.71|133
1698639900000|2023-10-30 04:25:00|30.13|28.73|30.14|28.74|30.14|28.74|30.11|28.71|145
1698640200000|2023-10-30 04:30:00|30.13|28.73|30.14|28.74|30.16|28.76|30.11|28.71|110
1698640500000|2023-10-30 04:35:00|30.15|28.75|30.16|28.76|30.16|28.76|30.14|28.74|40
1698640800000|2023-10-30 04:40:00|30.15|28.75|30.18|28.78|30.18|28.78|30.15|28.75|88
1698641100000|2023-10-30 04:45:00|30.17|28.77|30.14|28.74|30.18|28.78|30.13|28.73|132
1698641400000|2023-10-30 04:50:00|30.15|28.75|30.15|28.75|30.15|28.75|30.12|28.72|47
1698641700000|2023-10-30 04:55:00|30.14|28.74|30.13|28.73|30.16|28.76|30.11|28.71|154
1698642000000|2023-10-30 05:00:00|30.12|28.72|30.13|28.73|30.13|28.73|30.11|28.71|150
1698642300000|2023-10-30 05:05:00|30.12|28.72|30.14|28.74|30.15|28.75|30.12|28.72|135
1698642600000|2023-10-30 05:10:00|30.13|28.73|30.13|28.73|30.14|28.74|30.12|28.72|113
1698642900000|2023-10-30 05:15:00|30.12|28.72|30.11|28.71|30.13|28.73|30.11|28.71|154
1698643200000|2023-10-30 05:20:00|30.12|28.72|30.1|28.7|30.13|28.73|30.1|28.7|127
1698643500000|2023-10-30 05:25:00|30.11|28.71|30.03|28.63|30.11|28.71|29.98|28.58|205
1698643800000|2023-10-30 05:30:00|30.02|28.62|30.09|28.69|30.1|28.7|30.01|28.61|176
1698644100000|2023-10-30 05:35:00|30.1|28.7|30.11|28.71|30.12|28.72|30.07|28.67|82
1698644400000|2023-10-30 05:40:00|30.12|28.72|30.13|28.73|30.13|28.73|30.1|28.7|112
1698644700000|2023-10-30 05:45:00|30.12|28.72|30.06|28.66|30.16|28.76|30.03|28.63|130
1698645000000|2023-10-30 05:50:00|30.05|28.65|30.05|28.65|30.06|28.66|30.03|28.63|117
1698645300000|2023-10-30 05:55:00|30.04|28.64|30.02|28.62|30.04|28.64|30.01|28.61|73
1698645600000|2023-10-30 06:00:00|30.01|28.61|30.03|28.63|30.06|28.66|30.01|28.61|162
1698645900000|2023-10-30 06:05:00|30.02|28.62|29.95|28.55|30.03|28.63|29.95|28.55|181
1698646200000|2023-10-30 06:10:00|29.96|28.56|29.95|28.55|29.97|28.57|29.92|28.52|213
1698646500000|2023-10-30 06:15:00|29.94|28.54|30.03|28.63|30.04|28.64|29.93|28.53|266
1698646800000|2023-10-30 06:20:00|30.04|28.64|30.03|28.63|30.09|28.69|30.03|28.63|149
1698647100000|2023-10-30 06:25:00|30.02|28.62|30.05|28.65|30.05|28.65|30.01|28.61|168
1698647400000|2023-10-30 06:30:00|30.04|28.64|30.02|28.62|30.07|28.67|30.02|28.62|99
1698647700000|2023-10-30 06:35:00|30.03|28.63|30.05|28.65|30.07|28.67|30.02|28.62|69
1698648000000|2023-10-30 06:40:00|30.06|28.66|30.06|28.66|30.06|28.66|30.04|28.64|59
1698648300000|2023-10-30 06:45:00|30.07|28.67|30.11|28.71|30.11|28.71|30.06|28.66|145
1698648600000|2023-10-30 06:50:00|30.1|28.7|30.12|28.72|30.13|28.73|30.09|28.69|143
1698648900000|2023-10-30 06:55:00|30.13|28.73|30.14|28.74|30.15|28.75|30.11|28.71|46
1698649200000|2023-10-30 07:00:00|30.13|28.73|30.18|28.78|30.19|28.79|30.13|28.73|186
1698649500000|2023-10-30 07:05:00|30.19|28.79|30.2|28.8|30.2|28.8|30.18|28.78|58
1698649800000|2023-10-30 07:10:00|30.19|28.79|30.2|28.8|30.2|28.8|30.19|28.79|96
1698650100000|2023-10-30 07:15:00|30.21|28.81|30.18|28.78|30.22|28.82|30.14|28.74|167
1698650400000|2023-10-30 07:20:00|30.19|28.79|30.08|28.68|30.19|28.79|30.05|28.65|237
1698650700000|2023-10-30 07:25:00|30.07|28.67|30.07|28.67|30.07|28.67|30.02|28.62|185
1698651000000|2023-10-30 07:30:00|30.08|28.68|30.09|28.69|30.12|28.72|30.03|28.63|109
1698651300000|2023-10-30 07:35:00|30.08|28.68|30.1|28.7|30.13|28.73|30.02|28.62|168
1698651600000|2023-10-30 07:40:00|30.11|28.71|30.07|28.67|30.13|28.73|30.07|28.67|105
1698651900000|2023-10-30 07:45:00|30.08|28.68|30.11|28.71|30.12|28.72|30.07|28.67|127
1698652200000|2023-10-30 07:50:00|30.12|28.72|30.07|28.67|30.12|28.72|30.06|28.66|142
1698652500000|2023-10-30 07:55:00|30.08|28.68|30.06|28.66|30.08|28.68|30.06|28.66|143
1698652800000|2023-10-30 08:00:00|30.07|28.67|30.06|28.66|30.08|28.68|30.01|28.61|196
1698653100000|2023-10-30 08:05:00|30.05|28.65|30.15|28.75|30.15|28.75|30.05|28.65|189
1698653400000|2023-10-30 08:10:00|30.14|28.74|30.15|28.75|30.16|28.76|30.13|28.73|198
1698653700000|2023-10-30 08:15:00|30.16|28.76|30.16|28.76|30.17|28.77|30.15|28.75|53
1698654000000|2023-10-30 08:20:00|30.15|28.75|30.18|28.78|30.18|28.78|30.13|28.73|208
1698654300000|2023-10-30 08:25:00|30.17|28.77|30.15|28.75|30.18|28.78|30.13|28.73|248
1698654600000|2023-10-30 08:30:00|30.14|28.74|30.17|28.77|30.17|28.77|30.12|28.72|258
1698654900000|2023-10-30 08:35:00|30.16|28.76|30.31|28.91|30.32|28.92|30.16|28.76|321
1698655200000|2023-10-30 08:40:00|30.3|28.9|30.35|28.95|30.45|29.05|30.3|28.9|307
1698655500000|2023-10-30 08:45:00|30.36|28.96|30.34|28.94|30.42|29.02|30.33|28.93|388
1698655800000|2023-10-30 08:50:00|30.33|28.93|30.3|28.9|30.34|28.94|30.27|28.87|203
1698656100000|2023-10-30 08:55:00|30.31|28.91|30.34|28.94|30.36|28.96|30.3|28.9|283
1698656400000|2023-10-30 09:00:00|30.35|28.95|30.41|29.01|30.42|29.02|30.34|28.94|146
1698656700000|2023-10-30 09:05:00|30.42|29.02|30.48|29.08|30.53|29.13|30.4|29|267
1698657000000|2023-10-30 09:10:00|30.49|29.09|30.44|29.04|30.51|29.11|30.43|29.03|274
1698657300000|2023-10-30 09:15:00|30.43|29.03|30.43|29.03|30.48|29.08|30.41|29.01|185
1698657600000|2023-10-30 09:20:00|30.44|29.04|30.59|29.19|30.6|29.2|30.43|29.03|188
1698657900000|2023-10-30 09:25:00|30.58|29.18|30.59|29.19|30.6|29.2|30.56|29.16|165
1698658200000|2023-10-30 09:30:00|30.6|29.2|30.59|29.19|30.67|29.27|30.58|29.18|291
1698658500000|2023-10-30 09:35:00|30.6|29.2|30.59|29.19|30.62|29.22|30.53|29.13|181
1698658800000|2023-10-30 09:40:00|30.6|29.2|30.62|29.22|30.65|29.25|30.57|29.17|228
1698659100000|2023-10-30 09:45:00|30.63|29.23|30.61|29.21|30.64|29.24|30.57|29.17|256
1698659400000|2023-10-30 09:50:00|30.62|29.22|30.55|29.15|30.62|29.22|30.53|29.13|274
1698659700000|2023-10-30 09:55:00|30.54|29.14|30.5|29.1|30.58|29.18|30.5|29.1|246
1698660000000|2023-10-30 10:00:00|30.51|29.11|30.57|29.17|30.61|29.21|30.5|29.1|243
1698660300000|2023-10-30 10:05:00|30.56|29.16|30.51|29.11|30.57|29.17|30.49|29.09|283
1698660600000|2023-10-30 10:10:00|30.5|29.1|30.46|29.06|30.53|29.13|30.46|29.06|235
1698660900000|2023-10-30 10:15:00|30.39|28.99|30.51|29.11|30.51|29.11|30.38|28.98|181
1698661200000|2023-10-30 10:20:00|30.5|29.1|30.59|29.19|30.61|29.21|30.5|29.1|152
1698661500000|2023-10-30 10:25:00|30.6|29.2|30.56|29.16|30.6|29.2|30.5|29.1|132
1698661800000|2023-10-30 10:30:00|30.55|29.15|30.67|29.27|30.68|29.28|30.54|29.14|215
1698662100000|2023-10-30 10:35:00|30.68|29.28|30.63|29.23|30.68|29.28|30.6|29.2|229
1698662400000|2023-10-30 10:40:00|30.64|29.24|30.69|29.29|30.69|29.29|30.63|29.23|186
1698662700000|2023-10-30 10:45:00|30.68|29.28|30.68|29.28|30.69|29.29|30.67|29.27|169
1698663000000|2023-10-30 10:50:00|30.69|29.29|30.69|29.29|30.69|29.29|30.68|29.28|91
1698663300000|2023-10-30 10:55:00|30.68|29.28|30.7|29.3|30.72|29.32|30.67|29.27|137
1698663600000|2023-10-30 11:00:00|30.71|29.31|30.67|29.27|30.72|29.32|30.64|29.24|88
1698663900000|2023-10-30 11:05:00|30.66|29.26|30.64|29.24|30.68|29.28|30.62|29.22|149
1698664200000|2023-10-30 11:10:00|30.63|29.23|30.64|29.24|30.65|29.25|30.62|29.22|74
1698664500000|2023-10-30 11:15:00|30.65|29.25|30.7|29.3|30.71|29.31|30.64|29.24|86
1698664800000|2023-10-30 11:20:00|30.69|29.29|30.7|29.3|30.7|29.3|30.68|29.28|52
1698665100000|2023-10-30 11:25:00|30.69|29.29|30.64|29.24|30.69|29.29|30.61|29.21|144
1698665400000|2023-10-30 11:30:00|30.65|29.25|30.71|29.31|30.71|29.31|30.63|29.23|91
1698665700000|2023-10-30 11:35:00|30.72|29.32|30.68|29.28|30.73|29.33|30.66|29.26|150
1698666000000|2023-10-30 11:40:00|30.67|29.27|30.72|29.32|30.74|29.34|30.67|29.27|88
1698666300000|2023-10-30 11:45:00|30.71|29.31|30.74|29.34|30.75|29.35|30.71|29.31|108
1698666600000|2023-10-30 11:50:00|30.73|29.33|30.79|29.39|30.79|29.39|30.73|29.33|83
1698666900000|2023-10-30 11:55:00|30.78|29.38|30.77|29.37|30.8|29.4|30.77|29.37|82
1698667200000|2023-10-30 12:00:00|30.78|29.38|30.76|29.36|30.81|29.41|30.74|29.34|113
1698667500000|2023-10-30 12:05:00|30.75|29.35|30.71|29.31|30.76|29.36|30.67|29.27|112
1698667800000|2023-10-30 12:10:00|30.72|29.32|30.78|29.38|30.79|29.39|30.72|29.32|125
1698668100000|2023-10-30 12:15:00|30.79|29.39|30.83|29.43|30.85|29.45|30.77|29.37|158
1698668400000|2023-10-30 12:20:00|30.82|29.42|30.83|29.43|30.85|29.45|30.82|29.42|26
1698668700000|2023-10-30 12:25:00|30.84|29.44|30.86|29.46|30.86|29.46|30.83|29.43|179
1698669000000|2023-10-30 12:30:00|30.85|29.45|30.79|29.39|30.87|29.47|30.78|29.38|250
1698669300000|2023-10-30 12:35:00|30.78|29.38|30.73|29.33|30.79|29.39|30.7|29.3|218
1698669600000|2023-10-30 12:40:00|30.72|29.32|30.65|29.25|30.73|29.33|30.62|29.22|239
1698669900000|2023-10-30 12:45:00|30.66|29.26|30.6|29.2|30.67|29.27|30.59|29.19|191
1698670200000|2023-10-30 12:50:00|30.59|29.19|30.52|29.12|30.6|29.2|30.48|29.08|152
1698670500000|2023-10-30 12:55:00|30.53|29.13|30.55|29.15|30.56|29.16|30.52|29.12|189
1698670800000|2023-10-30 13:00:00|30.56|29.16|30.54|29.14|30.58|29.18|30.47|29.07|304
1698671100000|2023-10-30 13:05:00|30.53|29.13|30.57|29.17|30.58|29.18|30.52|29.12|220
1698671400000|2023-10-30 13:10:00|30.58|29.18|30.62|29.22|30.63|29.23|30.55|29.15|177
1698671700000|2023-10-30 13:15:00|30.63|29.23|30.68|29.28|30.68|29.28|30.62|29.22|164
1698672000000|2023-10-30 13:20:00|30.67|29.27|30.72|29.32|30.73|29.33|30.67|29.27|106
1698672300000|2023-10-30 13:25:00|30.73|29.33|30.69|29.29|30.73|29.33|30.66|29.26|217
1698672600000|2023-10-30 13:30:00|30.68|29.28|30.71|29.31|30.73|29.33|30.67|29.27|150
1698672900000|2023-10-30 13:35:00|30.7|29.3|30.68|29.28|30.71|29.31|30.63|29.23|246
1698673200000|2023-10-30 13:40:00|30.67|29.27|30.81|29.41|30.81|29.41|30.67|29.27|232
1698673500000|2023-10-30 13:45:00|30.8|29.4|30.76|29.36|30.82|29.42|30.75|29.35|200
1698673800000|2023-10-30 13:50:00|30.75|29.35|30.76|29.36|30.77|29.37|30.71|29.31|210
1698674100000|2023-10-30 13:55:00|30.75|29.35|30.71|29.31|30.76|29.36|30.68|29.28|151
1698674400000|2023-10-30 14:00:00|30.72|29.32|30.82|29.42|30.83|29.43|30.7|29.3|282
1698674700000|2023-10-30 14:05:00|30.83|29.43|30.82|29.42|30.85|29.45|30.79|29.39|312
1698675000000|2023-10-30 14:10:00|30.83|29.43|30.85|29.45|30.85|29.45|30.8|29.4|246
1698675300000|2023-10-30 14:15:00|30.84|29.44|30.84|29.44|30.85|29.45|30.77|29.37|292
1698675600000|2023-10-30 14:20:00|30.83|29.43|30.82|29.42|30.86|29.46|30.81|29.41|172
1698675900000|2023-10-30 14:25:00|30.83|29.43|30.66|29.26|30.83|29.43|30.66|29.26|430
1698676200000|2023-10-30 14:30:00|30.67|29.27|30.67|29.27|30.71|29.31|30.64|29.24|288
1698676500000|2023-10-30 14:35:00|30.66|29.26|30.77|29.37|30.78|29.38|30.66|29.26|228
1698676800000|2023-10-30 14:40:00|30.76|29.36|30.69|29.29|30.8|29.4|30.68|29.28|268
1698677100000|2023-10-30 14:45:00|30.7|29.3|30.78|29.38|30.8|29.4|30.66|29.26|232
1698677400000|2023-10-30 14:50:00|30.77|29.37|30.82|29.42|30.83|29.43|30.75|29.35|194
1698677700000|2023-10-30 14:55:00|30.81|29.41|30.83|29.43|30.83|29.43|30.76|29.36|186
1698678000000|2023-10-30 15:00:00|30.82|29.42|30.87|29.47|30.88|29.48|30.82|29.42|82
1698678300000|2023-10-30 15:05:00|30.88|29.48|30.85|29.45|30.91|29.51|30.85|29.45|236
1698678600000|2023-10-30 15:10:00|30.86|29.46|30.89|29.49|30.89|29.49|30.79|29.39|285
1698678900000|2023-10-30 15:15:00|30.88|29.48|30.92|29.52|30.93|29.53|30.87|29.47|154
1698679200000|2023-10-30 15:20:00|30.91|29.51|30.89|29.49|30.93|29.53|30.85|29.45|223
1698679500000|2023-10-30 15:25:00|30.9|29.5|30.83|29.43|30.91|29.51|30.78|29.38|309
1698679800000|2023-10-30 15:30:00|30.82|29.42|30.82|29.42|30.84|29.44|30.78|29.38|259
1698680100000|2023-10-30 15:35:00|30.83|29.43|30.87|29.47|30.89|29.49|30.82|29.42|269
1698680400000|2023-10-30 15:40:00|30.88|29.48|30.86|29.46|30.88|29.48|30.84|29.44|210
1698680700000|2023-10-30 15:45:00|30.87|29.47|30.86|29.46|30.9|29.5|30.84|29.44|241
1698681000000|2023-10-30 15:50:00|30.87|29.47|30.86|29.46|30.88|29.48|30.84|29.44|171
1698681300000|2023-10-30 15:55:00|30.84|29.44|30.88|29.48|30.9|29.5|30.83|29.43|183
1698681600000|2023-10-30 16:00:00|30.87|29.47|30.86|29.46|30.88|29.48|30.83|29.43|246
1698681900000|2023-10-30 16:05:00|30.85|29.45|30.75|29.35|30.87|29.47|30.75|29.35|269
1698682200000|2023-10-30 16:10:00|30.76|29.36|30.79|29.39|30.83|29.43|30.76|29.36|309
1698682500000|2023-10-30 16:15:00|30.8|29.4|30.78|29.38|30.8|29.4|30.75|29.35|193
1698682800000|2023-10-30 16:20:00|30.79|29.39|30.74|29.34|30.82|29.42|30.71|29.31|295
1698683100000|2023-10-30 16:25:00|30.75|29.35|30.74|29.34|30.77|29.37|30.71|29.31|318
1698683400000|2023-10-30 16:30:00|30.73|29.33|30.81|29.41|30.85|29.45|30.72|29.32|221
1698683700000|2023-10-30 16:35:00|30.82|29.42|30.77|29.37|30.85|29.45|30.76|29.36|270
1698684000000|2023-10-30 16:40:00|30.76|29.36|30.73|29.33|30.81|29.41|30.71|29.31|332
1698684300000|2023-10-30 16:45:00|30.72|29.32|30.71|29.31|30.74|29.34|30.68|29.28|186
1698684600000|2023-10-30 16:50:00|30.72|29.32|30.76|29.36|30.76|29.36|30.71|29.31|205
1698684900000|2023-10-30 16:55:00|30.75|29.35|30.77|29.37|30.77|29.37|30.75|29.35|147
1698685200000|2023-10-30 17:00:00|30.78|29.38|30.74|29.34|30.79|29.39|30.71|29.31|178
1698685500000|2023-10-30 17:05:00|30.73|29.33|30.69|29.29|30.75|29.35|30.68|29.28|217
1698685800000|2023-10-30 17:10:00|30.7|29.3|30.44|29.04|30.71|29.31|30.3|28.9|433
1698686100000|2023-10-30 17:15:00|30.45|29.05|30.29|28.89|30.45|29.05|30.2|28.8|411
1698686400000|2023-10-30 17:20:00|30.3|28.9|30.4|29|30.41|29.01|30.27|28.87|221
1698686700000|2023-10-30 17:25:00|30.39|28.99|30.43|29.03|30.43|29.03|30.3|28.9|256
1698687000000|2023-10-30 17:30:00|30.42|29.02|30.47|29.07|30.48|29.08|30.41|29.01|342
1698687300000|2023-10-30 17:35:00|30.48|29.08|30.41|29.01|30.5|29.1|30.41|29.01|176
1698687600000|2023-10-30 17:40:00|30.42|29.02|30.46|29.06|30.47|29.07|30.39|28.99|146
1698687900000|2023-10-30 17:45:00|30.45|29.05|30.48|29.08|30.48|29.08|30.43|29.03|215
1698688200000|2023-10-30 17:50:00|30.45|29.05|30.5|29.1|30.52|29.12|30.45|29.05|168
1698688500000|2023-10-30 17:55:00|30.49|29.09|30.48|29.08|30.5|29.1|30.46|29.06|175
1698688800000|2023-10-30 18:00:00|30.49|29.09|30.52|29.12|30.52|29.12|30.48|29.08|145
1698689100000|2023-10-30 18:05:00|30.53|29.13|30.53|29.13|30.54|29.14|30.51|29.11|96
1698689400000|2023-10-30 18:10:00|30.54|29.14|30.53|29.13|30.54|29.14|30.52|29.12|52
1698689700000|2023-10-30 18:15:00|30.54|29.14|30.54|29.14|30.55|29.15|30.5|29.1|137
1698690000000|2023-10-30 18:20:00|30.55|29.15|30.53|29.13|30.55|29.15|30.49|29.09|218
1698690300000|2023-10-30 18:25:00|30.52|29.12|30.52|29.12|30.54|29.14|30.5|29.1|193
1698690600000|2023-10-30 18:30:00|30.51|29.11|30.55|29.15|30.55|29.15|30.5|29.1|201
1698690900000|2023-10-30 18:35:00|30.54|29.14|30.55|29.15|30.57|29.17|30.54|29.14|95
1698691200000|2023-10-30 18:40:00|30.56|29.16|30.57|29.17|30.57|29.17|30.55|29.15|94
1698691500000|2023-10-30 18:45:00|30.58|29.18|30.58|29.18|30.59|29.19|30.56|29.16|101
1698691800000|2023-10-30 18:50:00|30.57|29.17|30.53|29.13|30.59|29.19|30.51|29.11|187
1698692100000|2023-10-30 18:55:00|30.52|29.12|30.52|29.12|30.54|29.14|30.51|29.11|165
1698692400000|2023-10-30 19:00:00|30.53|29.13|30.5|29.1|30.54|29.14|30.49|29.09|143
1698692700000|2023-10-30 19:05:00|30.49|29.09|30.52|29.12|30.54|29.14|30.49|29.09|142
1698693000000|2023-10-30 19:10:00|30.5|29.1|30.54|29.14|30.56|29.16|30.5|29.1|81
1698693300000|2023-10-30 19:15:00|30.55|29.15|30.51|29.11|30.55|29.15|30.51|29.11|205
1698693600000|2023-10-30 19:20:00|30.52|29.12|30.58|29.18|30.58|29.18|30.51|29.11|130
1698693900000|2023-10-30 19:25:00|30.57|29.17|30.67|29.27|30.67|29.27|30.57|29.17|139
1698694200000|2023-10-30 19:30:00|30.68|29.28|30.69|29.29|30.69|29.29|30.67|29.27|111
1698694500000|2023-10-30 19:35:00|30.7|29.3|30.71|29.31|30.73|29.33|30.69|29.29|49
1698694800000|2023-10-30 19:40:00|30.72|29.32|30.7|29.3|30.73|29.33|30.67|29.27|160
1698695100000|2023-10-30 19:45:00|30.71|29.31|30.75|29.35|30.76|29.36|30.69|29.29|41
1698695400000|2023-10-30 19:50:00|30.76|29.36|30.77|29.37|30.77|29.37|30.74|29.34|186
1698695700000|2023-10-30 19:55:00|30.78|29.38|30.82|29.42|30.82|29.42|30.77|29.37|185
1698696000000|2023-10-30 20:00:00|30.81|29.41|30.73|29.33|30.83|29.43|30.72|29.32|251
1698696300000|2023-10-30 20:05:00|30.72|29.32|30.7|29.3|30.74|29.34|30.65|29.25|246
1698696600000|2023-10-30 20:10:00|30.69|29.29|30.72|29.32|30.73|29.33|30.66|29.26|231
1698696900000|2023-10-30 20:15:00|30.71|29.31|30.69|29.29|30.74|29.34|30.69|29.29|196
1698697200000|2023-10-30 20:20:00|30.68|29.28|30.64|29.24|30.69|29.29|30.63|29.23|153
1698697500000|2023-10-30 20:25:00|30.65|29.25|30.63|29.23|30.65|29.25|30.59|29.19|144
1698697800000|2023-10-30 20:30:00|30.62|29.22|30.71|29.31|30.72|29.32|30.6|29.2|199
1698698100000|2023-10-30 20:35:00|30.7|29.3|30.72|29.32|30.75|29.35|30.7|29.3|112
1698698400000|2023-10-30 20:40:00|30.74|29.34|30.7|29.3|30.74|29.34|30.68|29.28|256
1698698700000|2023-10-30 20:45:00|30.71|29.31|30.74|29.34|30.75|29.35|30.7|29.3|191
1698699000000|2023-10-30 20:50:00|30.73|29.33|30.74|29.34|30.77|29.37|30.72|29.32|240
1698699300000|2023-10-30 20:55:00|30.75|29.35|30.76|29.36|30.78|29.38|30.72|29.32|191
1698699600000|2023-10-30 21:00:00|30.75|29.35|30.74|29.34|30.76|29.36|30.73|29.33|48
1698699900000|2023-10-30 21:05:00|30.75|29.35|30.68|29.28|30.75|29.35|30.68|29.28|38
1698700200000|2023-10-30 21:10:00|30.69|29.29|30.66|29.26|30.69|29.29|30.63|29.23|52
1698700500000|2023-10-30 21:15:00|30.67|29.27|30.69|29.29|30.7|29.3|30.66|29.26|19
1698700800000|2023-10-30 21:20:00|30.7|29.3|30.74|29.34|30.74|29.34|30.68|29.28|51
1698701100000|2023-10-30 21:25:00|30.75|29.35|30.78|29.38|30.79|29.39|30.75|29.35|12
1698701400000|2023-10-30 21:30:00|30.79|29.39|30.81|29.41|30.81|29.41|30.78|29.38|11
1698701700000|2023-10-30 21:35:00|30.82|29.42|30.87|29.47|30.89|29.49|30.81|29.41|49
1698702000000|2023-10-30 21:40:00|30.88|29.48|30.87|29.47|30.88|29.48|30.87|29.47|10
1698702300000|2023-10-30 21:45:00|30.88|29.48|30.84|29.44|30.88|29.48|30.84|29.44|13
1698702600000|2023-10-30 21:50:00|30.83|29.43|30.87|29.47|30.87|29.47|30.83|29.43|26
1698702900000|2023-10-30 21:55:00|30.86|29.46|30.84|29.44|30.86|29.46|30.83|29.43|29
1698703200000|2023-10-30 22:00:00|30.83|29.43|30.84|29.44|30.85|29.45|30.79|29.39|126
1698703500000|2023-10-30 22:05:00|30.83|29.43|30.79|29.39|30.85|29.45|30.78|29.38|105
1698703800000|2023-10-30 22:10:00|30.78|29.38|30.8|29.4|30.82|29.42|30.78|29.38|96
1698704100000|2023-10-30 22:15:00|30.79|29.39|30.8|29.4|30.82|29.42|30.78|29.38|105
1698704400000|2023-10-30 22:20:00|30.81|29.41|30.79|29.39|30.81|29.41|30.78|29.38|45
1698704700000|2023-10-30 22:25:00|30.78|29.38|30.75|29.35|30.79|29.39|30.73|29.33|91
1698705000000|2023-10-30 22:30:00|30.76|29.36|30.81|29.41|30.81|29.41|30.76|29.36|71
1698705300000|2023-10-30 22:35:00|30.8|29.4|30.81|29.41|30.81|29.41|30.78|29.38|67
1698705600000|2023-10-30 22:40:00|30.8|29.4|30.84|29.44|30.84|29.44|30.79|29.39|43
1698705900000|2023-10-30 22:45:00|30.83|29.43|30.83|29.43|30.85|29.45|30.82|29.42|22
1698706200000|2023-10-30 22:50:00|30.82|29.42|30.88|29.48|30.9|29.5|30.81|29.41|100
1698706500000|2023-10-30 22:55:00|30.89|29.49|30.91|29.51|30.91|29.51|30.88|29.48|98
1698706800000|2023-10-30 23:00:00|30.9|29.5|30.95|29.55|30.95|29.55|30.89|29.49|162
1698707100000|2023-10-30 23:05:00|30.94|29.54|30.92|29.52|30.95|29.55|30.89|29.49|131
1698707400000|2023-10-30 23:10:00|30.91|29.51|30.91|29.51|30.95|29.55|30.89|29.49|197
1698707700000|2023-10-30 23:15:00|30.9|29.5|30.97|29.57|30.97|29.57|30.89|29.49|80
1698708000000|2023-10-30 23:20:00|30.96|29.56|30.98|29.58|30.99|29.59|30.91|29.51|270
1698708300000|2023-10-30 23:25:00|30.97|29.57|30.97|29.57|30.99|29.59|30.96|29.56|207
1698708600000|2023-10-30 23:30:00|30.96|29.56|30.99|29.59|31.02|29.62|30.94|29.54|155
1698708900000|2023-10-30 23:35:00|31|29.6|31.01|29.61|31.02|29.62|30.95|29.55|197
1698709200000|2023-10-30 23:40:00|31.02|29.62|30.95|29.55|31.02|29.62|30.93|29.53|176
1698709500000|2023-10-30 23:45:00|30.96|29.56|30.97|29.57|30.99|29.59|30.93|29.53|178
1698709800000|2023-10-30 23:50:00|30.96|29.56|30.96|29.56|30.99|29.59|30.95|29.55|132
1698710100000|2023-10-30 23:55:00|30.95|29.55|31.01|29.61|31.01|29.61|30.95|29.55|147
1698710400000|2023-10-31 00:00:00|31.02|29.62|30.98|29.58|31.06|29.66|30.95|29.55|219
1698710700000|2023-10-31 00:05:00|30.99|29.59|30.95|29.55|31.01|29.61|30.93|29.53|276
1698711000000|2023-10-31 00:10:00|30.94|29.54|31.02|29.62|31.03|29.63|30.93|29.53|220
1698711300000|2023-10-31 00:15:00|31.03|29.63|31.03|29.63|31.06|29.66|31.02|29.62|228
1698711600000|2023-10-31 00:20:00|31.04|29.64|31.01|29.61|31.04|29.64|30.97|29.57|152
1698711900000|2023-10-31 00:25:00|31.02|29.62|31.06|29.66|31.06|29.66|31.01|29.61|214
1698712200000|2023-10-31 00:30:00|31.05|29.65|31.09|29.69|31.09|29.69|31.04|29.64|169
1698712500000|2023-10-31 00:35:00|31.1|29.7|31.1|29.7|31.11|29.71|31.09|29.69|167
1698712800000|2023-10-31 00:40:00|31.11|29.71|31.16|29.76|31.18|29.78|31.1|29.7|165
1698713100000|2023-10-31 00:45:00|31.17|29.77|31.11|29.71|31.18|29.78|31.07|29.67|212
1698713400000|2023-10-31 00:50:00|31.1|29.7|30.99|29.59|31.12|29.72|30.98|29.58|301
1698713700000|2023-10-31 00:55:00|30.98|29.58|31.06|29.66|31.08|29.68|30.98|29.58|222
1698714000000|2023-10-31 01:00:00|31.05|29.65|31.03|29.63|31.11|29.71|31.02|29.62|217
1698714300000|2023-10-31 01:05:00|31.04|29.64|31.04|29.64|31.05|29.65|31.01|29.61|211
1698714600000|2023-10-31 01:10:00|31.03|29.63|31|29.6|31.04|29.64|30.97|29.57|174
1698714900000|2023-10-31 01:15:00|30.99|29.59|31|29.6|31.03|29.63|30.96|29.56|255
1698715200000|2023-10-31 01:20:00|30.99|29.59|30.99|29.59|31.07|29.67|30.98|29.58|199
1698715500000|2023-10-31 01:25:00|31|29.6|31|29.6|31.02|29.62|30.98|29.58|249
1698715800000|2023-10-31 01:30:00|31.01|29.61|31.01|29.61|31.02|29.62|30.98|29.58|215
1698716100000|2023-10-31 01:35:00|31|29.6|31.05|29.65|31.05|29.65|31|29.6|205
1698716400000|2023-10-31 01:40:00|31.04|29.64|31.06|29.66|31.06|29.66|30.99|29.59|230
1698716700000|2023-10-31 01:45:00|31.05|29.65|31.06|29.66|31.11|29.71|31.03|29.63|185
1698717000000|2023-10-31 01:50:00|31.05|29.65|31.17|29.77|31.17|29.77|31.04|29.64|213
1698717300000|2023-10-31 01:55:00|31.16|29.76|31.16|29.76|31.17|29.77|31.13|29.73|185
1698717600000|2023-10-31 02:00:00|31.17|29.77|31.17|29.77|31.17|29.77|31.16|29.76|17
1698717900000|2023-10-31 02:05:00|31.16|29.76|31.11|29.71|31.17|29.77|31.1|29.7|188
1698718200000|2023-10-31 02:10:00|31.1|29.7|31.1|29.7|31.12|29.72|31.05|29.65|191
1698718500000|2023-10-31 02:15:00|31.09|29.69|31.01|29.61|31.13|29.73|30.99|29.59|293
1698718800000|2023-10-31 02:20:00|31|29.6|30.97|29.57|31.03|29.63|30.95|29.55|208
1698719100000|2023-10-31 02:25:00|30.98|29.58|30.96|29.56|30.98|29.58|30.95|29.55|158
1698719400000|2023-10-31 02:30:00|30.46|30.06|30.53|30.13|30.56|30.16|30.45|30.05|42
1698719700000|2023-10-31 02:35:00|30.52|30.12|30.35|29.95|30.94|30.15|30.34|29.54|70
1698720000000|2023-10-31 02:40:00|30.36|29.96|30.4|30|30.43|30.03|30.35|29.95|77
1698720300000|2023-10-31 02:45:00|30.39|29.99|30.31|29.91|30.43|30.03|30.27|29.87|67
1698720600000|2023-10-31 02:50:00|30.32|29.92|30.35|29.95|30.35|29.95|30.28|29.88|64
1698720900000|2023-10-31 02:55:00|30.34|29.94|30.43|30.03|30.44|30.04|30.34|29.94|32
1698721200000|2023-10-31 03:00:00|30.42|30.02|30.45|30.05|30.46|30.06|30.42|30.02|36
1698721500000|2023-10-31 03:05:00|30.46|30.06|30.4|30|30.46|30.06|30.38|29.98|31
1698721800000|2023-10-31 03:10:00|30.39|29.99|30.33|29.93|30.39|29.99|30.32|29.92|27
1698722100000|2023-10-31 03:15:00|30.32|29.92|30.31|29.91|30.34|29.94|30.3|29.9|75
1698722400000|2023-10-31 03:20:00|30.3|29.9|30.34|29.94|30.36|29.96|30.3|29.9|57
1698722700000|2023-10-31 03:25:00|30.33|29.93|30.37|29.97|30.4|30|30.32|29.92|57
1698723000000|2023-10-31 03:30:00|30.36|29.96|30.36|29.96|30.86|30|30.35|29.46|79
1698723300000|2023-10-31 03:35:00|30.35|29.95|30.78|29.38|30.86|29.96|30.27|29.37|130
1698723600000|2023-10-31 03:40:00|30.79|29.39|30.73|29.33|30.8|29.4|30.69|29.29|239
1698723900000|2023-10-31 03:45:00|30.72|29.32|30.75|29.35|30.75|29.35|30.69|29.29|202
1698724200000|2023-10-31 03:50:00|30.74|29.34|30.71|29.31|30.75|29.35|30.69|29.29|225
1698724500000|2023-10-31 03:55:00|30.72|29.32|30.69|29.29|30.72|29.32|30.65|29.25|184
1698724800000|2023-10-31 04:00:00|30.68|29.28|30.7|29.3|30.71|29.31|30.67|29.27|169
1698725100000|2023-10-31 04:05:00|30.69|29.29|30.68|29.28|30.7|29.3|30.61|29.21|275
1698725400000|2023-10-31 04:10:00|30.67|29.27|30.71|29.31|30.71|29.31|30.67|29.27|101
1698725700000|2023-10-31 04:15:00|30.72|29.32|30.76|29.36|30.76|29.36|30.7|29.3|87
1698726000000|2023-10-31 04:20:00|30.77|29.37|30.77|29.37|30.77|29.37|30.74|29.34|161
1698726300000|2023-10-31 04:25:00|30.76|29.36|30.78|29.38|30.79|29.39|30.76|29.36|173
1698726600000|2023-10-31 04:30:00|30.77|29.37|30.79|29.39|30.81|29.41|30.76|29.36|194
1698726900000|2023-10-31 04:35:00|30.78|29.38|30.77|29.37|30.8|29.4|30.75|29.35|170
1698727200000|2023-10-31 04:40:00|30.75|29.35|30.74|29.34|30.76|29.36|30.72|29.32|227
1698727500000|2023-10-31 04:45:00|30.73|29.33|30.73|29.33|30.76|29.36|30.71|29.31|199
1698727800000|2023-10-31 04:50:00|30.72|29.32|30.7|29.3|30.74|29.34|30.67|29.27|169
1698728100000|2023-10-31 04:55:00|30.71|29.31|30.73|29.33|30.73|29.33|30.7|29.3|88
1698728400000|2023-10-31 05:00:00|30.72|29.32|30.73|29.33|30.74|29.34|30.7|29.3|152
1698728700000|2023-10-31 05:05:00|30.72|29.32|30.62|29.22|30.76|29.36|30.62|29.22|165
1698729000000|2023-10-31 05:10:00|30.61|29.21|30.65|29.25|30.67|29.27|30.61|29.21|276
1698729300000|2023-10-31 05:15:00|30.64|29.24|30.67|29.27|30.68|29.28|30.58|29.18|232
1698729600000|2023-10-31 05:20:00|30.68|29.28|30.77|29.37|30.77|29.37|30.67|29.27|105
1698729900000|2023-10-31 05:25:00|30.78|29.38|30.78|29.38|30.79|29.39|30.76|29.36|129
1698730200000|2023-10-31 05:30:00|30.79|29.39|30.76|29.36|30.8|29.4|30.74|29.34|120
1698730500000|2023-10-31 05:35:00|30.75|29.35|30.78|29.38|30.79|29.39|30.73|29.33|98
1698730800000|2023-10-31 05:40:00|30.77|29.37|30.8|29.4|30.81|29.41|30.76|29.36|118
1698731100000|2023-10-31 05:45:00|30.79|29.39|30.81|29.41|30.83|29.43|30.78|29.38|139
1698731400000|2023-10-31 05:50:00|30.83|29.43|30.84|29.44|30.85|29.45|30.81|29.41|146
1698731700000|2023-10-31 05:55:00|30.85|29.45|30.83|29.43|30.85|29.45|30.82|29.42|217
1698732000000|2023-10-31 06:00:00|30.82|29.42|30.8|29.4|30.83|29.43|30.78|29.38|254
1698732300000|2023-10-31 06:05:00|30.79|29.39|30.85|29.45|30.85|29.45|30.79|29.39|151
1698732600000|2023-10-31 06:10:00|30.84|29.44|30.91|29.51|30.91|29.51|30.84|29.44|70
1698732900000|2023-10-31 06:15:00|30.9|29.5|30.91|29.51|30.92|29.52|30.88|29.48|102
1698733200000|2023-10-31 06:20:00|30.9|29.5|30.88|29.48|30.91|29.51|30.88|29.48|177
1698733500000|2023-10-31 06:25:00|30.87|29.47|30.78|29.38|30.9|29.5|30.77|29.37|184
1698733800000|2023-10-31 06:30:00|30.77|29.37|30.64|29.24|30.78|29.38|30.55|29.15|320
1698734100000|2023-10-31 06:35:00|30.63|29.23|30.75|29.35|30.77|29.37|30.63|29.23|309
1698734400000|2023-10-31 06:40:00|30.76|29.36|30.76|29.36|30.78|29.38|30.7|29.3|287
1698734700000|2023-10-31 06:45:00|30.75|29.35|30.75|29.35|30.78|29.38|30.73|29.33|265
1698735000000|2023-10-31 06:50:00|30.73|29.33|30.56|29.16|30.75|29.35|30.54|29.14|305
1698735300000|2023-10-31 06:55:00|30.55|29.15|30.61|29.21|30.62|29.22|30.54|29.14|305
1698735600000|2023-10-31 07:00:00|30.6|29.2|30.6|29.2|30.62|29.22|30.57|29.17|254
1698735900000|2023-10-31 07:05:00|30.59|29.19|30.57|29.17|30.62|29.22|30.57|29.17|205
1698736200000|2023-10-31 07:10:00|30.58|29.18|30.57|29.17|30.62|29.22|30.55|29.15|261
1698736500000|2023-10-31 07:15:00|30.56|29.16|30.56|29.16|30.61|29.21|30.55|29.15|103
1698736800000|2023-10-31 07:20:00|30.55|29.15|30.49|29.09|30.55|29.15|30.47|29.07|239
1698737100000|2023-10-31 07:25:00|30.48|29.08|30.46|29.06|30.51|29.11|30.45|29.05|229
1698737400000|2023-10-31 07:30:00|30.47|29.07|30.37|28.97|30.47|29.07|30.34|28.94|393
1698737700000|2023-10-31 07:35:00|30.36|28.96|30.46|29.06|30.47|29.07|30.35|28.95|416
1698738000000|2023-10-31 07:40:00|30.45|29.05|30.47|29.07|30.5|29.1|30.44|29.04|289
1698738300000|2023-10-31 07:45:00|30.48|29.08|30.43|29.03|30.48|29.08|30.39|28.99|283
1698738600000|2023-10-31 07:50:00|30.42|29.02|30.38|28.98|30.43|29.03|30.35|28.95|381
1698738900000|2023-10-31 07:55:00|30.37|28.97|30.37|28.97|30.42|29.02|30.35|28.95|338
1698739200000|2023-10-31 08:00:00|30.38|28.98|30.3|28.9|30.38|28.98|30.28|28.88|302
1698739500000|2023-10-31 08:05:00|30.29|28.89|30.33|28.93|30.33|28.93|30.15|28.75|337
1698739800000|2023-10-31 08:10:00|30.32|28.92|30.46|29.06|30.47|29.07|30.31|28.91|247
1698740100000|2023-10-31 08:15:00|30.45|29.05|30.48|29.08|30.49|29.09|30.42|29.02|308
1698740400000|2023-10-31 08:20:00|30.47|29.07|30.51|29.11|30.52|29.12|30.46|29.06|163
1698740700000|2023-10-31 08:25:00|30.5|29.1|30.6|29.2|30.6|29.2|30.49|29.09|198
1698741000000|2023-10-31 08:30:00|30.59|29.19|30.61|29.21|30.64|29.24|30.58|29.18|168
1698741300000|2023-10-31 08:35:00|30.6|29.2|30.56|29.16|30.63|29.23|30.56|29.16|161
1698741600000|2023-10-31 08:40:00|30.57|29.17|30.51|29.11|30.58|29.18|30.51|29.11|223
1698741900000|2023-10-31 08:45:00|30.52|29.12|30.58|29.18|30.59|29.19|30.5|29.1|161
1698742200000|2023-10-31 08:50:00|30.57|29.17|30.54|29.14|30.58|29.18|30.5|29.1|155
1698742500000|2023-10-31 08:55:00|30.53|29.13|30.54|29.14|30.56|29.16|30.52|29.12|238
1698742800000|2023-10-31 09:00:00|30.55|29.15|30.55|29.15|30.55|29.15|30.51|29.11|143
1698743100000|2023-10-31 09:05:00|30.54|29.14|30.52|29.12|30.57|29.17|30.51|29.11|159
1698743400000|2023-10-31 09:10:00|30.51|29.11|30.49|29.09|30.53|29.13|30.49|29.09|163
1698743700000|2023-10-31 09:15:00|30.48|29.08|30.41|29.01|30.49|29.09|30.41|29.01|214
1698744000000|2023-10-31 09:20:00|30.42|29.02|30.39|28.99|30.42|29.02|30.37|28.97|155
1698744300000|2023-10-31 09:25:00|30.4|29|30.38|28.98|30.4|29|30.34|28.94|177
1698744600000|2023-10-31 09:30:00|30.39|28.99|30.36|28.96|30.4|29|30.34|28.94|200
1698744900000|2023-10-31 09:35:00|30.35|28.95|30.42|29.02|30.42|29.02|30.35|28.95|226
1698745200000|2023-10-31 09:40:00|30.43|29.03|30.43|29.03|30.44|29.04|30.41|29.01|254
1698745500000|2023-10-31 09:45:00|30.44|29.04|30.41|29.01|30.44|29.04|30.38|28.98|274
1698745800000|2023-10-31 09:50:00|30.42|29.02|30.45|29.05|30.46|29.06|30.4|29|283
1698746100000|2023-10-31 09:55:00|30.44|29.04|30.44|29.04|30.47|29.07|30.42|29.02|301
1698746400000|2023-10-31 10:00:00|30.45|29.05|30.41|29.01|30.47|29.07|30.4|29|174
1698746700000|2023-10-31 10:05:00|30.4|29|30.33|28.93|30.41|29.01|30.33|28.93|194
1698747000000|2023-10-31 10:10:00|30.34|28.94|30.35|28.95|30.38|28.98|30.33|28.93|133
1698747300000|2023-10-31 10:15:00|30.34|28.94|30.35|28.95|30.36|28.96|30.33|28.93|120
1698747600000|2023-10-31 10:20:00|30.36|28.96|30.41|29.01|30.44|29.04|30.34|28.94|148
1698747900000|2023-10-31 10:25:00|30.42|29.02|30.39|28.99|30.44|29.04|30.36|28.96|121
1698748200000|2023-10-31 10:30:00|30.36|28.96|30.43|29.03|30.45|29.05|30.36|28.96|113
1698748500000|2023-10-31 10:35:00|30.42|29.02|30.47|29.07|30.47|29.07|30.42|29.02|144
1698748800000|2023-10-31 10:40:00|30.46|29.06|30.48|29.08|30.48|29.08|30.45|29.05|102
1698749100000|2023-10-31 10:45:00|30.47|29.07|30.49|29.09|30.5|29.1|30.47|29.07|83
1698749400000|2023-10-31 10:50:00|30.48|29.08|30.5|29.1|30.5|29.1|30.48|29.08|135
1698749700000|2023-10-31 10:55:00|30.49|29.09|30.56|29.16|30.56|29.16|30.48|29.08|93
1698750000000|2023-10-31 11:00:00|30.55|29.15|30.86|29.46|30.9|29.5|30.55|29.15|245
1698750300000|2023-10-31 11:05:00|30.87|29.47|30.84|29.44|30.88|29.48|30.79|29.39|239
1698750600000|2023-10-31 11:10:00|30.83|29.43|30.84|29.44|30.85|29.45|30.76|29.36|277
1698750900000|2023-10-31 11:15:00|30.85|29.45|30.74|29.34|30.87|29.47|30.73|29.33|294
1698751200000|2023-10-31 11:20:00|30.73|29.33|30.7|29.3|30.75|29.35|30.64|29.24|358
1698751500000|2023-10-31 11:25:00|30.69|29.29|30.63|29.23|30.72|29.32|30.61|29.21|296
1698751800000|2023-10-31 11:30:00|30.62|29.22|30.78|29.38|30.78|29.38|30.61|29.21|254
1698752100000|2023-10-31 11:35:00|30.77|29.37|30.72|29.32|30.8|29.4|30.71|29.31|179
1698752400000|2023-10-31 11:40:00|30.71|29.31|30.77|29.37|30.77|29.37|30.7|29.3|135
1698752700000|2023-10-31 11:45:00|30.76|29.36|30.78|29.38|30.8|29.4|30.74|29.34|201
1698753000000|2023-10-31 11:50:00|30.77|29.37|30.83|29.43|30.86|29.46|30.77|29.37|165
1698753300000|2023-10-31 11:55:00|30.84|29.44|30.78|29.38|30.85|29.45|30.75|29.35|170
1698753600000|2023-10-31 12:00:00|30.79|29.39|30.8|29.4|30.82|29.42|30.76|29.36|168
1698753900000|2023-10-31 12:05:00|30.79|29.39|30.84|29.44|30.85|29.45|30.78|29.38|88
1698754200000|2023-10-31 12:10:00|30.85|29.45|30.85|29.45|30.87|29.47|30.8|29.4|190
1698754500000|2023-10-31 12:15:00|30.84|29.44|30.89|29.49|30.91|29.51|30.83|29.43|231
1698754800000|2023-10-31 12:20:00|30.88|29.48|30.75|29.35|30.89|29.49|30.72|29.32|289
1698755100000|2023-10-31 12:25:00|30.74|29.34|30.64|29.24|30.75|29.35|30.61|29.21|340
1698755400000|2023-10-31 12:30:00|30.63|29.23|30.69|29.29|30.73|29.33|30.55|29.15|380
1698755700000|2023-10-31 12:35:00|30.7|29.3|30.64|29.24|30.72|29.32|30.63|29.23|242
1698756000000|2023-10-31 12:40:00|30.65|29.25|30.51|29.11|30.67|29.27|30.5|29.1|349
1698756300000|2023-10-31 12:45:00|30.5|29.1|30.35|28.95|30.53|29.13|30.27|28.87|431
1698756600000|2023-10-31 12:50:00|30.34|28.94|30.4|29|30.44|29.04|30.29|28.89|319
1698756900000|2023-10-31 12:55:00|30.39|28.99|30.41|29.01|30.44|29.04|30.38|28.98|285
1698757200000|2023-10-31 13:00:00|30.42|29.02|30.41|29.01|30.49|29.09|30.32|28.92|335
1698757500000|2023-10-31 13:05:00|30.42|29.02|30.38|28.98|30.42|29.02|30.33|28.93|352
1698757800000|2023-10-31 13:10:00|30.39|28.99|30.36|28.96|30.42|29.02|30.32|28.92|356
1698758100000|2023-10-31 13:15:00|30.35|28.95|30.44|29.04|30.45|29.05|30.33|28.93|314
1698758400000|2023-10-31 13:20:00|30.43|29.03|30.38|28.98|30.45|29.05|30.35|28.95|313
1698758700000|2023-10-31 13:25:00|30.37|28.97|30.4|29|30.42|29.02|30.36|28.96|199
1698759000000|2023-10-31 13:30:00|30.41|29.01|30.43|29.03|30.43|29.03|30.36|28.96|298
1698759300000|2023-10-31 13:35:00|30.42|29.02|30.23|28.83|30.43|29.03|30.19|28.79|388
1698759600000|2023-10-31 13:40:00|30.22|28.82|30.26|28.86|30.32|28.92|30.22|28.82|255
1698759900000|2023-10-31 13:45:00|30.27|28.87|30.36|28.96|30.36|28.96|30.2|28.8|352
1698760200000|2023-10-31 13:50:00|30.37|28.97|30.07|28.67|30.38|28.98|29.91|28.51|401
1698760500000|2023-10-31 13:55:00|30.08|28.68|30.1|28.7|30.12|28.72|29.99|28.59|353
1698760800000|2023-10-31 14:00:00|30.09|28.69|29.95|28.55|30.11|28.71|29.94|28.54|420
1698761100000|2023-10-31 14:05:00|29.94|28.54|30.08|28.68|30.09|28.69|29.88|28.48|495
1698761400000|2023-10-31 14:10:00|30.07|28.67|30.16|28.76|30.17|28.77|30.06|28.66|337
1698761700000|2023-10-31 14:15:00|30.17|28.77|30.13|28.73|30.2|28.8|30.1|28.7|326
1698762000000|2023-10-31 14:20:00|30.14|28.74|30.04|28.64|30.16|28.76|30.04|28.64|318
1698762300000|2023-10-31 14:25:00|30.05|28.65|29.97|28.57|30.06|28.66|29.95|28.55|329
1698762600000|2023-10-31 14:30:00|29.96|28.56|30|28.6|30.03|28.63|29.96|28.56|228
1698762900000|2023-10-31 14:35:00|29.99|28.59|29.9|28.5|30|28.6|29.85|28.45|383
1698763200000|2023-10-31 14:40:00|29.89|28.49|30.03|28.63|30.03|28.63|29.86|28.46|297
1698763500000|2023-10-31 14:45:00|30.04|28.64|30|28.6|30.05|28.65|29.96|28.56|227
1698763800000|2023-10-31 14:50:00|29.99|28.59|29.95|28.55|30.01|28.61|29.95|28.55|220
1698764100000|2023-10-31 14:55:00|29.96|28.56|29.92|28.52|29.97|28.57|29.91|28.51|229
1698764400000|2023-10-31 15:00:00|29.91|28.51|29.83|28.43|29.94|28.54|29.82|28.42|232
1698764700000|2023-10-31 15:05:00|29.84|28.44|29.79|28.39|29.89|28.49|29.77|28.37|201
1698765000000|2023-10-31 15:10:00|29.78|28.38|29.7|28.3|29.79|28.39|29.54|28.14|381
1698765300000|2023-10-31 15:15:00|29.69|28.29|29.53|28.13|29.71|28.31|29.16|27.76|517
1698765600000|2023-10-31 15:20:00|29.52|28.12|29.62|28.22|29.63|28.23|29.51|28.11|383
1698765900000|2023-10-31 15:25:00|29.61|28.21|29.57|28.17|29.64|28.24|29.57|28.17|331
1698766200000|2023-10-31 15:30:00|29.58|28.18|29.72|28.32|29.73|28.33|29.57|28.17|210
1698766500000|2023-10-31 15:35:00|29.73|28.33|29.54|28.14|29.73|28.33|29.53|28.13|292
1698766800000|2023-10-31 15:40:00|29.55|28.15|29.53|28.13|29.59|28.19|29.51|28.11|343
1698767100000|2023-10-31 15:45:00|29.54|28.14|29.63|28.23|29.63|28.23|29.51|28.11|278
1698767400000|2023-10-31 15:50:00|29.62|28.22|29.68|28.28|29.69|28.29|29.6|28.2|243
1698767700000|2023-10-31 15:55:00|29.69|28.29|29.65|28.25|29.69|28.29|29.63|28.23|332
1698768000000|2023-10-31 16:00:00|29.66|28.26|29.63|28.23|29.67|28.27|29.56|28.16|327
1698768300000|2023-10-31 16:05:00|29.62|28.22|29.77|28.37|29.78|28.38|29.62|28.22|239
1698768600000|2023-10-31 16:10:00|29.78|28.38|29.72|28.32|29.79|28.39|29.71|28.31|326
1698768900000|2023-10-31 16:15:00|29.73|28.33|29.89|28.49|29.89|28.49|29.72|28.32|303
1698769200000|2023-10-31 16:20:00|29.88|28.48|29.88|28.48|29.98|28.58|29.83|28.43|368
1698769500000|2023-10-31 16:25:00|29.89|28.49|29.94|28.54|29.94|28.54|29.87|28.47|306
1698769800000|2023-10-31 16:30:00|29.93|28.53|29.91|28.51|29.94|28.54|29.86|28.46|362
1698770100000|2023-10-31 16:35:00|29.9|28.5|29.91|28.51|29.92|28.52|29.82|28.42|323
1698770400000|2023-10-31 16:40:00|29.92|28.52|29.97|28.57|30.01|28.61|29.9|28.5|279
1698770700000|2023-10-31 16:45:00|29.99|28.59|29.94|28.54|29.99|28.59|29.91|28.51|307
1698771000000|2023-10-31 16:50:00|29.95|28.55|29.93|28.53|29.95|28.55|29.91|28.51|354
1698771300000|2023-10-31 16:55:00|29.92|28.52|29.97|28.57|30.01|28.61|29.92|28.52|237
1698771600000|2023-10-31 17:00:00|29.96|28.56|29.87|28.47|29.99|28.59|29.85|28.45|371
1698771900000|2023-10-31 17:05:00|29.88|28.48|29.8|28.4|29.89|28.49|29.77|28.37|281
1698772200000|2023-10-31 17:10:00|29.79|28.39|29.77|28.37|29.8|28.4|29.74|28.34|352
1698772500000|2023-10-31 17:15:00|29.78|28.38|29.74|28.34|29.82|28.42|29.73|28.33|271
1698772800000|2023-10-31 17:20:00|29.73|28.33|29.72|28.32|29.76|28.36|29.7|28.3|281
1698773100000|2023-10-31 17:25:00|29.71|28.31|29.76|28.36|29.77|28.37|29.68|28.28|294
1698773400000|2023-10-31 17:30:00|29.77|28.37|29.73|28.33|29.79|28.39|29.71|28.31|174
1698773700000|2023-10-31 17:35:00|29.74|28.34|29.77|28.37|29.78|28.38|29.69|28.29|201
1698774000000|2023-10-31 17:40:00|29.76|28.36|29.84|28.44|29.85|28.45|29.74|28.34|204
1698774300000|2023-10-31 17:45:00|29.85|28.45|29.87|28.47|29.87|28.47|29.79|28.39|153
1698774600000|2023-10-31 17:50:00|29.86|28.46|29.93|28.53|29.94|28.54|29.86|28.46|115
1698774900000|2023-10-31 17:55:00|29.92|28.52|29.94|28.54|29.94|28.54|29.87|28.47|221
1698775200000|2023-10-31 18:00:00|29.93|28.53|29.96|28.56|29.97|28.57|29.89|28.49|182
1698775500000|2023-10-31 18:05:00|29.95|28.55|29.89|28.49|29.96|28.56|29.87|28.47|193
1698775800000|2023-10-31 18:10:00|29.88|28.48|29.88|28.48|29.92|28.52|29.87|28.47|199
1698776100000|2023-10-31 18:15:00|29.87|28.47|29.87|28.47|29.93|28.53|29.86|28.46|185
1698776400000|2023-10-31 18:20:00|29.86|28.46|29.88|28.48|29.9|28.5|29.85|28.45|178
1698776700000|2023-10-31 18:25:00|29.87|28.47|29.89|28.49|29.91|28.51|29.87|28.47|161
1698777000000|2023-10-31 18:30:00|29.88|28.48|29.88|28.48|29.91|28.51|29.85|28.45|189
1698777300000|2023-10-31 18:35:00|29.89|28.49|29.95|28.55|29.95|28.55|29.87|28.47|111
1698777600000|2023-10-31 18:40:00|29.94|28.54|29.99|28.59|30.01|28.61|29.94|28.54|144
1698777900000|2023-10-31 18:45:00|30|28.6|30|28.6|30|28.6|29.93|28.53|179
1698778200000|2023-10-31 18:50:00|29.99|28.59|30.02|28.62|30.04|28.64|29.99|28.59|188
1698778500000|2023-10-31 18:55:00|30.01|28.61|30|28.6|30.03|28.63|29.99|28.59|194
1698778800000|2023-10-31 19:00:00|30.01|28.61|30.1|28.7|30.13|28.73|30|28.6|268
1698779100000|2023-10-31 19:05:00|30.09|28.69|30.06|28.66|30.11|28.71|30.02|28.62|220
1698779400000|2023-10-31 19:10:00|30.07|28.67|30.05|28.65|30.1|28.7|30.04|28.64|139
1698779700000|2023-10-31 19:15:00|30.04|28.64|30.01|28.61|30.06|28.66|30.01|28.61|169
1698780000000|2023-10-31 19:20:00|30.02|28.62|29.98|28.58|30.04|28.64|29.95|28.55|245
1698780300000|2023-10-31 19:25:00|29.99|28.59|30.04|28.64|30.05|28.65|29.97|28.57|271
1698780600000|2023-10-31 19:30:00|30.03|28.63|30.01|28.61|30.1|28.7|30.01|28.61|213
1698780900000|2023-10-31 19:35:00|30.02|28.62|29.97|28.57|30.03|28.63|29.96|28.56|208
1698781200000|2023-10-31 19:40:00|29.96|28.56|29.89|28.49|29.98|28.58|29.88|28.48|241
1698781500000|2023-10-31 19:45:00|29.9|28.5|29.89|28.49|29.92|28.52|29.86|28.46|175
1698781800000|2023-10-31 19:50:00|29.88|28.48|29.89|28.49|29.89|28.49|29.86|28.46|102
1698782100000|2023-10-31 19:55:00|29.88|28.48|29.93|28.53|29.95|28.55|29.88|28.48|92
1698782400000|2023-10-31 20:00:00|29.92|28.52|29.96|28.56|29.97|28.57|29.89|28.49|191
1698782700000|2023-10-31 20:05:00|29.97|28.57|29.88|28.48|29.98|28.58|29.87|28.47|232
1698783000000|2023-10-31 20:10:00|29.87|28.47|29.97|28.57|29.98|28.58|29.87|28.47|206
1698783300000|2023-10-31 20:15:00|29.98|28.58|30.03|28.63|30.05|28.65|29.95|28.55|229
1698783600000|2023-10-31 20:20:00|30.04|28.64|30.07|28.67|30.11|28.71|30.03|28.63|199
1698783900000|2023-10-31 20:25:00|30.08|28.68|30.05|28.65|30.1|28.7|30.03|28.63|214
1698784200000|2023-10-31 20:30:00|30.04|28.64|30.05|28.65|30.06|28.66|30.02|28.62|180
1698784500000|2023-10-31 20:35:00|30.04|28.64|30.01|28.61|30.06|28.66|30.01|28.61|218
1698784800000|2023-10-31 20:40:00|30.02|28.62|30.08|28.68|30.09|28.69|30.01|28.61|135
1698785100000|2023-10-31 20:45:00|30.07|28.67|30.12|28.72|30.16|28.76|30.07|28.67|187
1698785400000|2023-10-31 20:50:00|30.11|28.71|30.06|28.66|30.15|28.75|30.02|28.62|302
1698785700000|2023-10-31 20:55:00|30.05|28.65|30.17|28.77|30.17|28.77|30.05|28.65|250
1698786000000|2023-10-31 21:00:00|30.16|28.76|30.05|28.65|30.17|28.77|30.04|28.64|104
1698786300000|2023-10-31 21:05:00|30.06|28.66|30.04|28.64|30.08|28.68|30.02|28.62|91
1698786600000|2023-10-31 21:10:00|30.05|28.65|30.01|28.61|30.07|28.67|30.01|28.61|81
1698786900000|2023-10-31 21:15:00|30.02|28.62|30|28.6|30.02|28.62|29.99|28.59|55
1698787200000|2023-10-31 21:20:00|30.01|28.61|29.97|28.57|30.06|28.66|29.93|28.53|93
1698787500000|2023-10-31 21:25:00|29.98|28.58|29.91|28.51|29.99|28.59|29.91|28.51|88
1698787800000|2023-10-31 21:30:00|29.9|28.5|29.84|28.44|29.9|28.5|29.84|28.44|39
1698788100000|2023-10-31 21:35:00|29.85|28.45|29.83|28.43|29.85|28.45|29.82|28.42|31
1698788400000|2023-10-31 21:40:00|29.82|28.42|29.82|28.42|29.85|28.45|29.82|28.42|45
1698788700000|2023-10-31 21:45:00|29.83|28.43|29.72|28.32|29.83|28.43|29.72|28.32|102
1698789000000|2023-10-31 21:50:00|29.73|28.33|29.74|28.34|29.76|28.36|29.72|28.32|60
1698789300000|2023-10-31 21:55:00|29.75|28.35|29.77|28.37|29.77|28.37|29.73|28.33|39
1698789600000|2023-10-31 22:00:00|29.78|28.38|29.78|28.38|29.83|28.43|29.77|28.37|167
1698789900000|2023-10-31 22:05:00|29.77|28.37|29.73|28.33|29.78|28.38|29.73|28.33|135
1698790200000|2023-10-31 22:10:00|29.74|28.34|29.74|28.34|29.77|28.37|29.7|28.3|169
1698790500000|2023-10-31 22:15:00|29.75|28.35|29.79|28.39|29.8|28.4|29.72|28.32|142
1698790800000|2023-10-31 22:20:00|29.8|28.4|29.81|28.41|29.81|28.41|29.76|28.36|180
1698791100000|2023-10-31 22:25:00|29.8|28.4|29.83|28.43|29.85|28.45|29.8|28.4|183
1698791400000|2023-10-31 22:30:00|29.84|28.44|29.87|28.47|29.88|28.48|29.82|28.42|186
1698791700000|2023-10-31 22:35:00|29.88|28.48|29.91|28.51|29.91|28.51|29.86|28.46|192
1698792000000|2023-10-31 22:40:00|29.9|28.5|29.92|28.52|29.95|28.55|29.9|28.5|221
1698792300000|2023-10-31 22:45:00|29.93|28.53|29.9|28.5|29.96|28.56|29.88|28.48|238
1698792600000|2023-10-31 22:50:00|29.89|28.49|29.87|28.47|29.9|28.5|29.85|28.45|156
1698792900000|2023-10-31 22:55:00|29.86|28.46|29.84|28.44|29.89|28.49|29.84|28.44|148
1698793200000|2023-10-31 23:00:00|29.85|28.45|29.84|28.44|29.87|28.47|29.8|28.4|211
1698793500000|2023-10-31 23:05:00|29.85|28.45|29.92|28.52|29.94|28.54|29.84|28.44|222
1698793800000|2023-10-31 23:10:00|29.93|28.53|29.85|28.45|29.94|28.54|29.83|28.43|239
1698794100000|2023-10-31 23:15:00|29.86|28.46|29.89|28.49|29.9|28.5|29.83|28.43|227
1698794400000|2023-10-31 23:20:00|29.88|28.48|29.87|28.47|29.9|28.5|29.86|28.46|219
1698794700000|2023-10-31 23:25:00|29.86|28.46|29.89|28.49|29.9|28.5|29.84|28.44|192
1698795000000|2023-10-31 23:30:00|29.9|28.5|29.92|28.52|29.94|28.54|29.9|28.5|105
1698795300000|2023-10-31 23:35:00|29.91|28.51|29.94|28.54|29.94|28.54|29.88|28.48|125
1698795600000|2023-10-31 23:40:00|29.93|28.53|29.97|28.57|29.97|28.57|29.92|28.52|97
1698795900000|2023-10-31 23:45:00|29.96|28.56|29.98|28.58|29.99|28.59|29.93|28.53|164
1698796200000|2023-10-31 23:50:00|29.99|28.59|30.03|28.63|30.03|28.63|29.98|28.58|178
1698796500000|2023-10-31 23:55:00|30.02|28.62|30.01|28.61|30.04|28.64|29.98|28.58|181
1698796800000|2023-11-01 00:00:00|30|28.6|29.95|28.55|30.04|28.64|29.93|28.53|309
1698797100000|2023-11-01 00:05:00|29.94|28.54|29.97|28.57|30.02|28.62|29.92|28.52|300
1698797400000|2023-11-01 00:10:00|29.96|28.56|29.97|28.57|29.97|28.57|29.91|28.51|355
1698797700000|2023-11-01 00:15:00|29.96|28.56|30.06|28.66|30.07|28.67|29.94|28.54|229
1698798000000|2023-11-01 00:20:00|30.07|28.67|29.99|28.59|30.09|28.69|29.95|28.55|291
1698798300000|2023-11-01 00:25:00|29.98|28.58|30.03|28.63|30.03|28.63|29.96|28.56|145
1698798600000|2023-11-01 00:30:00|30.04|28.64|30.11|28.71|30.12|28.72|29.97|28.57|196
1698798900000|2023-11-01 00:35:00|30.1|28.7|30.1|28.7|30.13|28.73|30.1|28.7|115
1698799200000|2023-11-01 00:40:00|30.11|28.71|30.01|28.61|30.13|28.73|30|28.6|294
1698799500000|2023-11-01 00:45:00|30|28.6|29.96|28.56|30.06|28.66|29.95|28.55|292
1698799800000|2023-11-01 00:50:00|29.97|28.57|29.95|28.55|29.99|28.59|29.93|28.53|305
1698800100000|2023-11-01 00:55:00|29.94|28.54|29.94|28.54|29.98|28.58|29.91|28.51|254
1698800400000|2023-11-01 01:00:00|29.95|28.55|29.94|28.54|29.98|28.58|29.91|28.51|228
1698800700000|2023-11-01 01:05:00|29.93|28.53|29.9|28.5|29.94|28.54|29.84|28.44|323
1698801000000|2023-11-01 01:10:00|29.89|28.49|29.88|28.48|29.9|28.5|29.85|28.45|247
1698801300000|2023-11-01 01:15:00|29.89|28.49|29.88|28.48|29.9|28.5|29.84|28.44|290
1698801600000|2023-11-01 01:20:00|29.87|28.47|29.91|28.51|29.93|28.53|29.87|28.47|180
1698801900000|2023-11-01 01:25:00|29.9|28.5|29.91|28.51|29.93|28.53|29.86|28.46|201
1698802200000|2023-11-01 01:30:00|29.9|28.5|29.94|28.54|29.94|28.54|29.9|28.5|102
1698802500000|2023-11-01 01:35:00|29.93|28.53|29.87|28.47|29.94|28.54|29.86|28.46|229
1698802800000|2023-11-01 01:40:00|29.86|28.46|29.84|28.44|29.87|28.47|29.82|28.42|239
1698803100000|2023-11-01 01:45:00|29.85|28.45|29.84|28.44|29.85|28.45|29.78|28.38|199
1698803400000|2023-11-01 01:50:00|29.83|28.43|29.8|28.4|29.84|28.44|29.79|28.39|139
1698803700000|2023-11-01 01:55:00|29.79|28.39|29.81|28.41|29.83|28.43|29.78|28.38|152
1698804000000|2023-11-01 02:00:00|29.82|28.42|29.81|28.41|29.83|28.43|29.75|28.35|233
1698804300000|2023-11-01 02:05:00|29.8|28.4|29.84|28.44|29.86|28.46|29.79|28.39|215
1698804600000|2023-11-01 02:10:00|29.83|28.43|29.91|28.51|29.91|28.51|29.83|28.43|155
1698804900000|2023-11-01 02:15:00|29.9|28.5|29.87|28.47|29.95|28.55|29.86|28.46|161
1698805200000|2023-11-01 02:20:00|29.86|28.46|29.8|28.4|29.88|28.48|29.8|28.4|126
1698805500000|2023-11-01 02:25:00|29.81|28.41|29.8|28.4|29.82|28.42|29.78|28.38|219
1698805800000|2023-11-01 02:30:00|29.81|28.41|29.81|28.41|29.82|28.42|29.78|28.38|155
1698806100000|2023-11-01 02:35:00|29.8|28.4|29.8|28.4|29.81|28.41|29.77|28.37|131
1698806400000|2023-11-01 02:40:00|29.79|28.39|29.76|28.36|29.81|28.41|29.76|28.36|109
1698806700000|2023-11-01 02:45:00|29.77|28.37|29.74|28.34|29.78|28.38|29.73|28.33|212
1698807000000|2023-11-01 02:50:00|29.75|28.35|29.78|28.38|29.79|28.39|29.73|28.33|92
1698807300000|2023-11-01 02:55:00|29.77|28.37|29.76|28.36|29.78|28.38|29.74|28.34|146
1698807600000|2023-11-01 03:00:00|29.77|28.37|29.76|28.36|29.79|28.39|29.73|28.33|125
1698807900000|2023-11-01 03:05:00|29.77|28.37|29.67|28.27|29.78|28.38|29.66|28.26|300
1698808200000|2023-11-01 03:10:00|29.66|28.26|29.67|28.27|29.68|28.28|29.62|28.22|197
1698808500000|2023-11-01 03:15:00|29.68|28.28|29.65|28.25|29.69|28.29|29.61|28.21|232
1698808800000|2023-11-01 03:20:00|29.64|28.24|29.67|28.27|29.67|28.27|29.63|28.23|170
1698809100000|2023-11-01 03:25:00|29.66|28.26|29.65|28.25|29.7|28.3|29.63|28.23|148
1698809400000|2023-11-01 03:30:00|29.64|28.24|29.67|28.27|29.67|28.27|29.59|28.19|228
1698809700000|2023-11-01 03:35:00|29.66|28.26|29.67|28.27|29.69|28.29|29.64|28.24|119
1698810000000|2023-11-01 03:40:00|29.66|28.26|29.68|28.28|29.7|28.3|29.65|28.25|85
1698810300000|2023-11-01 03:45:00|29.67|28.27|29.64|28.24|29.68|28.28|29.63|28.23|150
1698810600000|2023-11-01 03:50:00|29.65|28.25|29.63|28.23|29.69|28.29|29.63|28.23|168
1698810900000|2023-11-01 03:55:00|29.64|28.24|29.6|28.2|29.65|28.25|29.59|28.19|229
1698811200000|2023-11-01 04:00:00|29.61|28.21|29.57|28.17|29.61|28.21|29.56|28.16|118
1698811500000|2023-11-01 04:05:00|29.56|28.16|29.57|28.17|29.59|28.19|29.53|28.13|213
1698811800000|2023-11-01 04:10:00|29.55|28.15|29.55|28.15|29.58|28.18|29.53|28.13|187
1698812100000|2023-11-01 04:15:00|29.56|28.16|29.56|28.16|29.58|28.18|29.54|28.14|117
1698812400000|2023-11-01 04:20:00|29.55|28.15|29.57|28.17|29.58|28.18|29.55|28.15|95
1698812700000|2023-11-01 04:25:00|29.56|28.16|29.51|28.11|29.56|28.16|29.5|28.1|155
1698813000000|2023-11-01 04:30:00|29.5|28.1|29.5|28.1|29.52|28.12|29.49|28.09|107
1698813300000|2023-11-01 04:35:00|29.51|28.11|29.52|28.12|29.52|28.12|29.49|28.09|94
1698813600000|2023-11-01 04:40:00|29.53|28.13|29.58|28.18|29.58|28.18|29.51|28.11|102
1698813900000|2023-11-01 04:45:00|29.57|28.17|29.58|28.18|29.6|28.2|29.57|28.17|154
1698814200000|2023-11-01 04:50:00|29.57|28.17|29.53|28.13|29.64|28.24|29.52|28.12|216
1698814500000|2023-11-01 04:55:00|29.52|28.12|29.53|28.13|29.53|28.13|29.47|28.07|205
1698814800000|2023-11-01 05:00:00|29.52|28.12|29.44|28.04|29.53|28.13|29.4|28|242
1698815100000|2023-11-01 05:05:00|29.43|28.03|29.43|28.03|29.45|28.05|29.41|28.01|245
1698815400000|2023-11-01 05:10:00|29.42|28.02|29.42|28.02|29.43|28.03|29.41|28.01|123
1698815700000|2023-11-01 05:15:00|29.43|28.03|29.41|28.01|29.45|28.05|29.39|27.99|214
1698816000000|2023-11-01 05:20:00|29.42|28.02|29.48|28.08|29.48|28.08|29.4|28|163
1698816300000|2023-11-01 05:25:00|29.47|28.07|29.5|28.1|29.5|28.1|29.47|28.07|120
1698816600000|2023-11-01 05:30:00|29.51|28.11|29.46|28.06|29.52|28.12|29.43|28.03|136
1698816900000|2023-11-01 05:35:00|29.47|28.07|29.43|28.03|29.47|28.07|29.43|28.03|169
1698817200000|2023-11-01 05:40:00|29.44|28.04|29.33|27.93|29.44|28.04|29.32|27.92|319
1698817500000|2023-11-01 05:45:00|29.34|27.94|29.33|27.93|29.37|27.97|29.32|27.92|246
1698817800000|2023-11-01 05:50:00|29.32|27.92|29.25|27.85|29.34|27.94|29.24|27.84|197
1698818100000|2023-11-01 05:55:00|29.26|27.86|29.27|27.87|29.27|27.87|29.2|27.8|338
1698818400000|2023-11-01 06:00:00|29.26|27.86|29.18|27.78|29.29|27.89|29.14|27.74|301
1698818700000|2023-11-01 06:05:00|29.19|27.79|29.25|27.85|29.25|27.85|29.15|27.75|238
1698819000000|2023-11-01 06:10:00|29.24|27.84|29.3|27.9|29.33|27.93|29.24|27.84|231
1698819300000|2023-11-01 06:15:00|29.31|27.91|29.29|27.89|29.34|27.94|29.29|27.89|61
1698819600000|2023-11-01 06:20:00|29.28|27.88|29.31|27.91|29.31|27.91|29.26|27.86|126
1698819900000|2023-11-01 06:25:00|29.3|27.9|29.29|27.89|29.31|27.91|29.24|27.84|197
1698820200000|2023-11-01 06:30:00|29.28|27.88|29.32|27.92|29.33|27.93|29.28|27.88|113
1698820500000|2023-11-01 06:35:00|29.31|27.91|29.38|27.98|29.39|27.99|29.3|27.9|89
1698820800000|2023-11-01 06:40:00|29.37|27.97|29.42|28.02|29.42|28.02|29.34|27.94|163
1698821100000|2023-11-01 06:45:00|29.41|28.01|29.37|27.97|29.42|28.02|29.36|27.96|81
1698821400000|2023-11-01 06:50:00|29.35|27.95|29.4|28|29.42|28.02|29.35|27.95|131
1698821700000|2023-11-01 06:55:00|29.39|27.99|29.44|28.04|29.45|28.05|29.39|27.99|180
1698822000000|2023-11-01 07:00:00|29.45|28.05|29.44|28.04|29.46|28.06|29.42|28.02|129
1698822300000|2023-11-01 07:05:00|29.43|28.03|29.46|28.06|29.47|28.07|29.42|28.02|117
1698822600000|2023-11-01 07:10:00|29.47|28.07|29.48|28.08|29.48|28.08|29.45|28.05|43
1698822900000|2023-11-01 07:15:00|29.47|28.07|29.45|28.05|29.49|28.09|29.43|28.03|219
1698823200000|2023-11-01 07:20:00|29.46|28.06|29.53|28.13|29.53|28.13|29.44|28.04|198
1698823500000|2023-11-01 07:25:00|29.52|28.12|29.44|28.04|29.53|28.13|29.42|28.02|147
1698823800000|2023-11-01 07:30:00|29.45|28.05|29.42|28.02|29.46|28.06|29.41|28.01|176
1698824100000|2023-11-01 07:35:00|29.43|28.03|29.36|27.96|29.44|28.04|29.34|27.94|154
1698824400000|2023-11-01 07:40:00|29.37|27.97|29.54|28.14|29.55|28.15|29.36|27.96|254
1698824700000|2023-11-01 07:45:00|29.53|28.13|29.45|28.05|29.54|28.14|29.44|28.04|244
1698825000000|2023-11-01 07:50:00|29.46|28.06|29.49|28.09|29.52|28.12|29.43|28.03|212
1698825300000|2023-11-01 07:55:00|29.48|28.08|29.46|28.06|29.51|28.11|29.42|28.02|202
1698825600000|2023-11-01 08:00:00|29.45|28.05|29.36|27.96|29.46|28.06|29.36|27.96|234
1698825900000|2023-11-01 08:05:00|29.37|27.97|29.36|27.96|29.38|27.98|29.34|27.94|166
1698826200000|2023-11-01 08:10:00|29.37|27.97|29.36|27.96|29.37|27.97|29.34|27.94|208
1698826500000|2023-11-01 08:15:00|29.37|27.97|29.32|27.92|29.37|27.97|29.3|27.9|194
1698826800000|2023-11-01 08:20:00|29.33|27.93|29.4|28|29.4|28|29.31|27.91|70
1698827100000|2023-11-01 08:25:00|29.41|28.01|29.44|28.04|29.44|28.04|29.41|28.01|102
1698827400000|2023-11-01 08:30:00|29.43|28.03|29.41|28.01|29.44|28.04|29.4|28|131
1698827700000|2023-11-01 08:35:00|29.42|28.02|29.43|28.03|29.43|28.03|29.41|28.01|156
1698828000000|2023-11-01 08:40:00|29.44|28.04|29.44|28.04|29.47|28.07|29.43|28.03|180
1698828300000|2023-11-01 08:45:00|29.43|28.03|29.45|28.05|29.47|28.07|29.42|28.02|179
1698828600000|2023-11-01 08:50:00|29.44|28.04|29.45|28.05|29.47|28.07|29.44|28.04|216
1698828900000|2023-11-01 08:55:00|29.44|28.04|29.48|28.08|29.49|28.09|29.44|28.04|145
1698829200000|2023-11-01 09:00:00|29.47|28.07|29.46|28.06|29.49|28.09|29.41|28.01|202
1698829500000|2023-11-01 09:05:00|29.47|28.07|29.46|28.06|29.48|28.08|29.45|28.05|121
1698829800000|2023-11-01 09:10:00|29.47|28.07|29.53|28.13|29.53|28.13|29.47|28.07|61
1698830100000|2023-11-01 09:15:00|29.52|28.12|29.52|28.12|29.53|28.13|29.49|28.09|149
1698830400000|2023-11-01 09:20:00|29.51|28.11|29.5|28.1|29.53|28.13|29.49|28.09|226
1698830700000|2023-11-01 09:25:00|29.49|28.09|29.5|28.1|29.52|28.12|29.46|28.06|186
1698831000000|2023-11-01 09:30:00|29.51|28.11|29.5|28.1|29.52|28.12|29.47|28.07|173
1698831300000|2023-11-01 09:35:00|29.51|28.11|29.51|28.11|29.54|28.14|29.5|28.1|123
1698831600000|2023-11-01 09:40:00|29.52|28.12|29.5|28.1|29.53|28.13|29.49|28.09|229
1698831900000|2023-11-01 09:45:00|29.51|28.11|29.49|28.09|29.51|28.11|29.48|28.08|149
1698832200000|2023-11-01 09:50:00|29.48|28.08|29.46|28.06|29.51|28.11|29.46|28.06|194
1698832500000|2023-11-01 09:55:00|29.47|28.07|29.54|28.14|29.55|28.15|29.46|28.06|178
1698832800000|2023-11-01 10:00:00|29.53|28.13|29.46|28.06|29.54|28.14|29.45|28.05|173
1698833100000|2023-11-01 10:05:00|29.47|28.07|29.46|28.06|29.49|28.09|29.44|28.04|188
1698833400000|2023-11-01 10:10:00|29.45|28.05|29.45|28.05|29.46|28.06|29.44|28.04|151
1698833700000|2023-11-01 10:15:00|29.44|28.04|29.45|28.05|29.46|28.06|29.44|28.04|80
1698834000000|2023-11-01 10:20:00|29.46|28.06|29.41|28.01|29.46|28.06|29.41|28.01|138
1698834300000|2023-11-01 10:25:00|29.4|28|29.45|28.05|29.46|28.06|29.39|27.99|162
1698834600000|2023-11-01 10:30:00|29.44|28.04|29.42|28.02|29.44|28.04|29.41|28.01|155
1698834900000|2023-11-01 10:35:00|29.41|28.01|29.36|27.96|29.42|28.02|29.36|27.96|86
1698835200000|2023-11-01 10:40:00|29.35|27.95|29.35|27.95|29.4|28|29.35|27.95|199
1698835500000|2023-11-01 10:45:00|29.34|27.94|29.27|27.87|29.35|27.95|29.22|27.82|315
1698835800000|2023-11-01 10:50:00|29.28|27.88|29.27|27.87|29.32|27.92|29.23|27.83|287
1698836100000|2023-11-01 10:55:00|29.26|27.86|29.3|27.9|29.3|27.9|29.22|27.82|211
1698836400000|2023-11-01 11:00:00|29.29|27.89|29.34|27.94|29.34|27.94|29.27|27.87|166
1698836700000|2023-11-01 11:05:00|29.33|27.93|29.38|27.98|29.38|27.98|29.33|27.93|146
1698837000000|2023-11-01 11:10:00|29.39|27.99|29.36|27.96|29.39|27.99|29.35|27.95|138
1698837300000|2023-11-01 11:15:00|29.35|27.95|29.26|27.86|29.36|27.96|29.25|27.85|116
1698837600000|2023-11-01 11:20:00|29.25|27.85|29.31|27.91|29.31|27.91|29.22|27.82|169
1698837900000|2023-11-01 11:25:00|29.3|27.9|29.29|27.89|29.33|27.93|29.27|27.87|120
1698838200000|2023-11-01 11:30:00|29.3|27.9|29.36|27.96|29.37|27.97|29.28|27.88|111
1698838500000|2023-11-01 11:35:00|29.37|27.97|29.43|28.03|29.43|28.03|29.36|27.96|135
1698838800000|2023-11-01 11:40:00|29.42|28.02|29.41|28.01|29.43|28.03|29.4|28|76
1698839100000|2023-11-01 11:45:00|29.42|28.02|29.44|28.04|29.44|28.04|29.38|27.98|51
1698839400000|2023-11-01 11:50:00|29.43|28.03|29.46|28.06|29.46|28.06|29.42|28.02|98
1698839700000|2023-11-01 11:55:00|29.47|28.07|29.5|28.1|29.5|28.1|29.47|28.07|96
1698840000000|2023-11-01 12:00:00|29.49|28.09|29.47|28.07|29.5|28.1|29.46|28.06|65
1698840300000|2023-11-01 12:05:00|29.48|28.08|29.45|28.05|29.48|28.08|29.43|28.03|262
1698840600000|2023-11-01 12:10:00|29.44|28.04|29.43|28.03|29.47|28.07|29.43|28.03|250
1698840900000|2023-11-01 12:15:00|29.44|28.04|29.43|28.03|29.46|28.06|29.42|28.02|112
1698841200000|2023-11-01 12:20:00|29.42|28.02|29.36|27.96|29.43|28.03|29.36|27.96|115
1698841500000|2023-11-01 12:25:00|29.35|27.95|29.37|27.97|29.38|27.98|29.34|27.94|151
1698841800000|2023-11-01 12:30:00|29.38|27.98|29.45|28.05|29.45|28.05|29.34|27.94|204
1698842100000|2023-11-01 12:35:00|29.44|28.04|29.59|28.19|29.61|28.21|29.44|28.04|199
1698842400000|2023-11-01 12:40:00|29.58|28.18|29.53|28.13|29.61|28.21|29.52|28.12|148
1698842700000|2023-11-01 12:45:00|29.52|28.12|29.6|28.2|29.63|28.23|29.51|28.11|191
1698843000000|2023-11-01 12:50:00|29.59|28.19|29.77|28.37|29.83|28.43|29.58|28.18|237
1698843300000|2023-11-01 12:55:00|29.76|28.36|29.79|28.39|29.87|28.47|29.74|28.34|331
1698843600000|2023-11-01 13:00:00|29.78|28.38|29.85|28.45|29.86|28.46|29.72|28.32|256
1698843900000|2023-11-01 13:05:00|29.86|28.46|29.78|28.38|29.88|28.48|29.77|28.37|249
1698844200000|2023-11-01 13:10:00|29.79|28.39|29.87|28.47|29.88|28.48|29.78|28.38|309
1698844500000|2023-11-01 13:15:00|29.88|28.48|29.99|28.59|29.99|28.59|29.87|28.47|226
1698844800000|2023-11-01 13:20:00|29.98|28.58|29.84|28.44|30.1|28.7|29.78|28.38|321
1698845100000|2023-11-01 13:25:00|29.83|28.43|29.77|28.37|29.89|28.49|29.7|28.3|316
1698845400000|2023-11-01 13:30:00|29.76|28.36|29.61|28.21|29.79|28.39|29.42|28.02|393
1698845700000|2023-11-01 13:35:00|29.6|28.2|29.57|28.17|29.67|28.27|29.55|28.15|296
1698846000000|2023-11-01 13:40:00|29.56|28.16|29.63|28.23|29.64|28.24|29.5|28.1|381
1698846300000|2023-11-01 13:45:00|29.64|28.24|29.53|28.13|29.65|28.25|29.48|28.08|363
1698846600000|2023-11-01 13:50:00|29.54|28.14|29.61|28.21|29.63|28.23|29.52|28.12|339
1698846900000|2023-11-01 13:55:00|29.62|28.22|29.7|28.3|29.71|28.31|29.6|28.2|237
1698847200000|2023-11-01 14:00:00|29.71|28.31|29.7|28.3|29.77|28.37|29.7|28.3|342
1698847500000|2023-11-01 14:05:00|29.71|28.31|29.73|28.33|29.73|28.33|29.68|28.28|263
1698847800000|2023-11-01 14:10:00|29.72|28.32|29.75|28.35|29.76|28.36|29.69|28.29|98
1698848100000|2023-11-01 14:15:00|29.76|28.36|29.75|28.35|29.79|28.39|29.71|28.31|170
1698848400000|2023-11-01 14:20:00|29.76|28.36|29.86|28.46|29.86|28.46|29.72|28.32|81
1698848700000|2023-11-01 14:25:00|29.85|28.45|29.82|28.42|29.89|28.49|29.82|28.42|193
1698849000000|2023-11-01 14:30:00|29.83|28.43|29.86|28.46|29.88|28.48|29.79|28.39|125
1698849300000|2023-11-01 14:35:00|29.87|28.47|29.86|28.46|29.88|28.48|29.83|28.43|102
1698849600000|2023-11-01 14:40:00|29.87|28.47|29.83|28.43|29.9|28.5|29.82|28.42|61
1698849900000|2023-11-01 14:45:00|29.84|28.44|29.58|28.18|29.85|28.45|29.46|28.06|233
1698850200000|2023-11-01 14:50:00|29.59|28.19|29.47|28.07|29.6|28.2|29.37|27.97|475
1698850500000|2023-11-01 14:55:00|29.46|28.06|29.45|28.05|29.5|28.1|29.36|27.96|289
1698850800000|2023-11-01 15:00:00|29.44|28.04|29.51|28.11|29.52|28.12|29.42|28.02|257
1698851100000|2023-11-01 15:05:00|29.5|28.1|29.54|28.14|29.58|28.18|29.48|28.08|253
1698851400000|2023-11-01 15:10:00|29.55|28.15|29.46|28.06|29.56|28.16|29.41|28.01|303
1698851700000|2023-11-01 15:15:00|29.45|28.05|29.55|28.15|29.56|28.16|29.43|28.03|147
1698852000000|2023-11-01 15:20:00|29.54|28.14|29.47|28.07|29.55|28.15|29.45|28.05|210
1698852300000|2023-11-01 15:25:00|29.45|28.05|29.45|28.05|29.51|28.11|29.43|28.03|180
1698852600000|2023-11-01 15:30:00|29.44|28.04|29.38|27.98|29.45|28.05|29.37|27.97|274
1698852900000|2023-11-01 15:35:00|29.39|27.99|29.48|28.08|29.51|28.11|29.38|27.98|130
1698853200000|2023-11-01 15:40:00|29.49|28.09|29.49|28.09|29.52|28.12|29.47|28.07|73
1698853500000|2023-11-01 15:45:00|29.48|28.08|29.53|28.13|29.59|28.19|29.47|28.07|220
1698853800000|2023-11-01 15:50:00|29.52|28.12|29.63|28.23|29.65|28.25|29.44|28.04|203
1698854100000|2023-11-01 15:55:00|29.62|28.22|29.56|28.16|29.67|28.27|29.56|28.16|140
1698854400000|2023-11-01 16:00:00|29.57|28.17|29.58|28.18|29.63|28.23|29.55|28.15|265
1698854700000|2023-11-01 16:05:00|29.57|28.17|29.61|28.21|29.65|28.25|29.56|28.16|165
1698855000000|2023-11-01 16:10:00|29.6|28.2|29.66|28.26|29.66|28.26|29.6|28.2|81
1698855300000|2023-11-01 16:15:00|29.65|28.25|29.69|28.29|29.69|28.29|29.61|28.21|173
1698855600000|2023-11-01 16:20:00|29.7|28.3|29.76|28.36|29.82|28.42|29.69|28.29|217
1698855900000|2023-11-01 16:25:00|29.77|28.37|29.77|28.37|29.8|28.4|29.73|28.33|217
1698856200000|2023-11-01 16:30:00|29.76|28.36|29.83|28.43|29.84|28.44|29.75|28.35|174
1698856500000|2023-11-01 16:35:00|29.82|28.42|29.73|28.33|29.86|28.46|29.72|28.32|158
1698856800000|2023-11-01 16:40:00|29.74|28.34|29.73|28.33|29.76|28.36|29.69|28.29|132
1698857100000|2023-11-01 16:45:00|29.72|28.32|29.73|28.33|29.75|28.35|29.69|28.29|168
1698857400000|2023-11-01 16:50:00|29.72|28.32|29.75|28.35|29.76|28.36|29.72|28.32|146
1698857700000|2023-11-01 16:55:00|29.76|28.36|29.78|28.38|29.8|28.4|29.72|28.32|209
1698858000000|2023-11-01 17:00:00|29.77|28.37|29.72|28.32|29.79|28.39|29.72|28.32|146
1698858300000|2023-11-01 17:05:00|29.71|28.31|29.77|28.37|29.8|28.4|29.71|28.31|143
1698858600000|2023-11-01 17:10:00|29.76|28.36|29.86|28.46|29.86|28.46|29.75|28.35|130
1698858900000|2023-11-01 17:15:00|29.85|28.45|29.8|28.4|29.87|28.47|29.79|28.39|188
1698859200000|2023-11-01 17:20:00|29.79|28.39|29.78|28.38|29.84|28.44|29.76|28.36|209
1698859500000|2023-11-01 17:25:00|29.79|28.39|29.79|28.39|29.84|28.44|29.75|28.35|206
1698859800000|2023-11-01 17:30:00|29.8|28.4|29.78|28.38|29.81|28.41|29.73|28.33|154
1698860100000|2023-11-01 17:35:00|29.79|28.39|29.81|28.41|29.85|28.45|29.78|28.38|140
1698860400000|2023-11-01 17:40:00|29.8|28.4|29.89|28.49|29.9|28.5|29.8|28.4|187
1698860700000|2023-11-01 17:45:00|29.88|28.48|29.87|28.47|29.9|28.5|29.85|28.45|191
1698861000000|2023-11-01 17:50:00|29.86|28.46|29.94|28.54|29.96|28.56|29.85|28.45|211
1698861300000|2023-11-01 17:55:00|29.93|28.53|29.94|28.54|29.97|28.57|29.86|28.46|282
1698861600000|2023-11-01 18:00:00|29.93|28.53|29.93|28.53|29.97|28.57|29.86|28.46|263
1698861900000|2023-11-01 18:05:00|29.92|28.52|30.02|28.62|30.02|28.62|29.9|28.5|234
1698862200000|2023-11-01 18:10:00|30.03|28.63|30.08|28.68|30.11|28.71|30.02|28.62|288
1698862500000|2023-11-01 18:15:00|30.09|28.69|30.15|28.75|30.17|28.77|30|28.6|172
1698862800000|2023-11-01 18:20:00|30.16|28.76|30.27|28.87|30.27|28.87|30.15|28.75|321
1698863100000|2023-11-01 18:25:00|30.28|28.88|30.25|28.85|30.33|28.93|30.24|28.84|297
1698863400000|2023-11-01 18:30:00|30.26|28.86|30.35|28.95|30.35|28.95|30.25|28.85|363
1698863700000|2023-11-01 18:35:00|30.34|28.94|30.43|29.03|30.54|29.14|30.33|28.93|391
1698864000000|2023-11-01 18:40:00|30.44|29.04|30.32|28.92|30.45|29.05|30.23|28.83|299
1698864300000|2023-11-01 18:45:00|30.31|28.91|30.27|28.87|30.35|28.95|30.21|28.81|250
1698864600000|2023-11-01 18:50:00|30.28|28.88|30.42|29.02|30.47|29.07|30.25|28.85|223
1698864900000|2023-11-01 18:55:00|30.41|29.01|30.49|29.09|30.56|29.16|30.41|29.01|261
1698865200000|2023-11-01 19:00:00|30.5|29.1|30.62|29.22|30.66|29.26|30.5|29.1|256
1698865500000|2023-11-01 19:05:00|30.61|29.21|30.54|29.14|30.63|29.23|30.53|29.13|303
1698865800000|2023-11-01 19:10:00|30.53|29.13|30.45|29.05|30.62|29.22|30.44|29.04|239
1698866100000|2023-11-01 19:15:00|30.44|29.04|30.54|29.14|30.57|29.17|30.41|29.01|212
1698866400000|2023-11-01 19:20:00|30.53|29.13|30.65|29.25|30.65|29.25|30.51|29.11|211
1698866700000|2023-11-01 19:25:00|30.66|29.26|30.74|29.34|30.8|29.4|30.65|29.25|264
1698867000000|2023-11-01 19:30:00|30.75|29.35|30.75|29.35|30.84|29.44|30.69|29.29|255
1698867300000|2023-11-01 19:35:00|30.76|29.36|30.76|29.36|30.8|29.4|30.72|29.32|203
1698867600000|2023-11-01 19:40:00|30.77|29.37|30.8|29.4|30.82|29.42|30.66|29.26|249
1698867900000|2023-11-01 19:45:00|30.81|29.41|30.84|29.44|30.9|29.5|30.78|29.38|226
1698868200000|2023-11-01 19:50:00|30.85|29.45|30.76|29.36|30.85|29.45|30.63|29.23|268
1698868500000|2023-11-01 19:55:00|30.75|29.35|30.8|29.4|30.82|29.42|30.72|29.32|250
1698868800000|2023-11-01 20:00:00|30.81|29.41|31.04|29.64|31.04|29.64|30.79|29.39|259
1698869100000|2023-11-01 20:05:00|31.03|29.63|30.99|29.59|31.05|29.65|30.95|29.55|332
1698869400000|2023-11-01 20:10:00|30.98|29.58|30.99|29.59|31.07|29.67|30.97|29.57|232
1698869700000|2023-11-01 20:15:00|30.98|29.58|31.05|29.65|31.09|29.69|30.98|29.58|260
1698870000000|2023-11-01 20:20:00|31.06|29.66|31|29.6|31.09|29.69|30.97|29.57|271
1698870300000|2023-11-01 20:25:00|31.01|29.61|30.97|29.57|31.03|29.63|30.96|29.56|243
1698870600000|2023-11-01 20:30:00|30.96|29.56|31.08|29.68|31.09|29.69|30.96|29.56|259
1698870900000|2023-11-01 20:35:00|31.09|29.69|31.1|29.7|31.1|29.7|31.06|29.66|152
1698871200000|2023-11-01 20:40:00|31.11|29.71|31.19|29.79|31.21|29.81|31.1|29.7|226
1698871500000|2023-11-01 20:45:00|31.2|29.8|31.24|29.84|31.24|29.84|31.16|29.76|85
1698871800000|2023-11-01 20:50:00|31.23|29.83|31.16|29.76|31.28|29.88|31.14|29.74|275
1698872100000|2023-11-01 20:55:00|31.15|29.75|31.35|29.95|31.36|29.96|31.15|29.75|407
1698872400000|2023-11-01 21:00:00|31.36|29.96|31.36|29.96|31.39|29.99|31.26|29.86|230
1698872700000|2023-11-01 21:05:00|31.35|29.95|31.26|29.86|31.41|30.01|31.18|29.78|242
1698873000000|2023-11-01 21:10:00|31.27|29.87|31.31|29.91|31.33|29.93|31.22|29.82|186
1698873300000|2023-11-01 21:15:00|31.32|29.92|31.42|30.02|31.42|30.02|31.32|29.92|194
1698873600000|2023-11-01 21:20:00|31.41|30.01|31.28|29.88|31.43|30.03|31.27|29.87|98
1698873900000|2023-11-01 21:25:00|31.27|29.87|31.3|29.9|31.32|29.92|31.2|29.8|160
1698874200000|2023-11-01 21:30:00|31.31|29.91|31.22|29.82|31.32|29.92|31.22|29.82|152
1698874500000|2023-11-01 21:35:00|31.23|29.83|31.3|29.9|31.3|29.9|31.22|29.82|46
1698874800000|2023-11-01 21:40:00|31.31|29.91|31.19|29.79|31.31|29.91|31.18|29.78|35
1698875100000|2023-11-01 21:45:00|31.18|29.78|31.22|29.82|31.24|29.84|31.16|29.76|81
1698875400000|2023-11-01 21:50:00|31.23|29.83|31.29|29.89|31.31|29.91|31.19|29.79|218
1698875700000|2023-11-01 21:55:00|31.3|29.9|31.35|29.95|31.44|30.04|31.29|29.89|106
1698876000000|2023-11-01 22:00:00|31.36|29.96|31.44|30.04|31.45|30.05|31.36|29.96|270
1698876300000|2023-11-01 22:05:00|31.43|30.03|31.49|30.09|31.49|30.09|31.42|30.02|359
1698876600000|2023-11-01 22:10:00|31.48|30.08|31.46|30.06|31.49|30.09|31.4|30|406
1698876900000|2023-11-01 22:15:00|31.45|30.05|31.53|30.13|31.54|30.14|31.44|30.04|333
1698877200000|2023-11-01 22:20:00|31.52|30.12|31.53|30.13|31.55|30.15|31.47|30.07|428
1698877500000|2023-11-01 22:25:00|31.54|30.14|31.52|30.12|31.54|30.14|31.47|30.07|380
1698877800000|2023-11-01 22:30:00|31.53|30.13|31.55|30.15|31.58|30.18|31.51|30.11|281
1698878100000|2023-11-01 22:35:00|31.57|30.17|31.53|30.13|31.58|30.18|31.49|30.09|419
1698878400000|2023-11-01 22:40:00|31.52|30.12|31.42|30.02|31.55|30.15|31.39|29.99|460
1698878700000|2023-11-01 22:45:00|31.41|30.01|31.42|30.02|31.46|30.06|31.39|29.99|294
1698879000000|2023-11-01 22:50:00|31.41|30.01|31.29|29.89|31.42|30.02|31.28|29.88|299
1698879300000|2023-11-01 22:55:00|31.3|29.9|31.32|29.92|31.34|29.94|31.26|29.86|304
1698879600000|2023-11-01 23:00:00|31.33|29.93|31.34|29.94|31.34|29.94|31.27|29.87|318
1698879900000|2023-11-01 23:05:00|31.33|29.93|31.44|30.04|31.48|30.08|31.33|29.93|156
1698880200000|2023-11-01 23:10:00|31.43|30.03|31.39|29.99|31.46|30.06|31.39|29.99|214
1698880500000|2023-11-01 23:15:00|31.4|30|31.36|29.96|31.46|30.06|31.35|29.95|337
1698880800000|2023-11-01 23:20:00|31.37|29.97|31.38|29.98|31.4|30|31.34|29.94|373
1698881100000|2023-11-01 23:25:00|31.4|30|31.41|30.01|31.43|30.03|31.38|29.98|278
1698881400000|2023-11-01 23:30:00|31.42|30.02|31.41|30.01|31.42|30.02|31.37|29.97|228
1698881700000|2023-11-01 23:35:00|31.4|30|31.39|29.99|31.41|30.01|31.34|29.94|287
1698882000000|2023-11-01 23:40:00|31.4|30|31.4|30|31.41|30.01|31.34|29.94|202
1698882300000|2023-11-01 23:45:00|31.39|29.99|31.45|30.05|31.46|30.06|31.39|29.99|85
1698882600000|2023-11-01 23:50:00|31.46|30.06|31.45|30.05|31.46|30.06|31.43|30.03|104
1698882900000|2023-11-01 23:55:00|31.46|30.06|31.43|30.03|31.46|30.06|31.4|30|300
1698883200000|2023-11-02 00:00:00|31.42|30.02|31.58|30.18|31.58|30.18|31.42|30.02|179
1698883500000|2023-11-02 00:05:00|31.57|30.17|31.49|30.09|31.59|30.19|31.49|30.09|222
1698883800000|2023-11-02 00:10:00|31.5|30.1|31.65|30.25|31.65|30.25|31.49|30.09|191
1698884100000|2023-11-02 00:15:00|31.64|30.24|31.64|30.24|31.65|30.25|31.57|30.17|280
1698884400000|2023-11-02 00:20:00|31.63|30.23|31.67|30.27|31.68|30.28|31.61|30.21|259
1698884700000|2023-11-02 00:25:00|31.66|30.26|31.57|30.17|31.68|30.28|31.57|30.17|279
1698885000000|2023-11-02 00:30:00|31.58|30.18|31.47|30.07|31.6|30.2|31.45|30.05|407
1698885300000|2023-11-02 00:35:00|31.48|30.08|31.38|29.98|31.5|30.1|31.36|29.96|380
1698885600000|2023-11-02 00:40:00|31.39|29.99|31.3|29.9|31.41|30.01|31.28|29.88|339
1698885900000|2023-11-02 00:45:00|31.31|29.91|31.56|30.16|31.56|30.16|31.3|29.9|239
1698886200000|2023-11-02 00:50:00|31.57|30.17|31.73|30.33|31.74|30.34|31.57|30.17|201
1698886500000|2023-11-02 00:55:00|31.72|30.32|31.77|30.37|31.83|30.43|31.7|30.3|118
1698886800000|2023-11-02 01:00:00|31.78|30.38|31.71|30.31|31.8|30.4|31.69|30.29|311
1698887100000|2023-11-02 01:05:00|31.7|30.3|31.66|30.26|31.74|30.34|31.62|30.22|246
1698887400000|2023-11-02 01:10:00|31.65|30.25|31.71|30.31|31.73|30.33|31.61|30.21|355
1698887700000|2023-11-02 01:15:00|31.72|30.32|31.8|30.4|31.82|30.42|31.71|30.31|220
1698888000000|2023-11-02 01:20:00|31.81|30.41|31.83|30.43|31.84|30.44|31.75|30.35|277
1698888300000|2023-11-02 01:25:00|31.82|30.42|31.82|30.42|31.84|30.44|31.73|30.33|425
1698888600000|2023-11-02 01:30:00|31.81|30.41|31.76|30.36|31.84|30.44|31.72|30.32|344
1698888900000|2023-11-02 01:35:00|31.75|30.35|31.82|30.42|31.83|30.43|31.71|30.31|388
1698889200000|2023-11-02 01:40:00|31.83|30.43|31.87|30.47|31.87|30.47|31.8|30.4|303
1698889500000|2023-11-02 01:45:00|31.86|30.46|31.82|30.42|31.87|30.47|31.77|30.37|390
1698889800000|2023-11-02 01:50:00|31.83|30.43|31.75|30.35|31.86|30.46|31.73|30.33|387
1698890100000|2023-11-02 01:55:00|31.76|30.36|31.8|30.4|31.83|30.43|31.74|30.34|455
1698890400000|2023-11-02 02:00:00|31.81|30.41|31.73|30.33|31.83|30.43|31.73|30.33|298
1698890700000|2023-11-02 02:05:00|31.74|30.34|31.76|30.36|31.8|30.4|31.72|30.32|345
1698891000000|2023-11-02 02:10:00|31.75|30.35|31.82|30.42|31.82|30.42|31.75|30.35|265
1698891300000|2023-11-02 02:15:00|31.81|30.41|31.81|30.41|31.82|30.42|31.79|30.39|344
1698891600000|2023-11-02 02:20:00|31.8|30.4|31.74|30.34|31.82|30.42|31.7|30.3|327
1698891900000|2023-11-02 02:25:00|31.73|30.33|31.68|30.28|31.73|30.33|31.68|30.28|448
1698892200000|2023-11-02 02:30:00|31.69|30.29|31.67|30.27|31.72|30.32|31.66|30.26|344
1698892500000|2023-11-02 02:35:00|31.68|30.28|31.75|30.35|31.76|30.36|31.64|30.24|274
1698892800000|2023-11-02 02:40:00|31.76|30.36|31.81|30.41|31.87|30.47|31.74|30.34|357
1698893100000|2023-11-02 02:45:00|31.8|30.4|31.91|30.51|31.93|30.53|31.8|30.4|261
1698893400000|2023-11-02 02:50:00|31.9|30.5|31.9|30.5|31.92|30.52|31.85|30.45|275
1698893700000|2023-11-02 02:55:00|31.91|30.51|31.88|30.48|31.93|30.53|31.87|30.47|379
1698894000000|2023-11-02 03:00:00|31.89|30.49|31.9|30.5|31.93|30.53|31.87|30.47|295
1698894300000|2023-11-02 03:05:00|31.89|30.49|31.92|30.52|31.93|30.53|31.89|30.49|402
1698894600000|2023-11-02 03:10:00|31.91|30.51|31.94|30.54|31.94|30.54|31.87|30.47|273
1698894900000|2023-11-02 03:15:00|31.93|30.53|31.88|30.48|31.95|30.55|31.85|30.45|260
1698895200000|2023-11-02 03:20:00|31.86|30.46|31.82|30.42|31.92|30.52|31.78|30.38|401
1698895500000|2023-11-02 03:25:00|31.81|30.41|31.74|30.34|31.86|30.46|31.74|30.34|383
1698895800000|2023-11-02 03:30:00|31.75|30.35|31.76|30.36|31.8|30.4|31.7|30.3|469
1698896100000|2023-11-02 03:35:00|31.77|30.37|31.81|30.41|31.85|30.45|31.76|30.36|424
1698896400000|2023-11-02 03:40:00|31.8|30.4|31.73|30.33|31.83|30.43|31.71|30.31|280
1698896700000|2023-11-02 03:45:00|31.74|30.34|31.7|30.3|31.81|30.41|31.68|30.28|330
1698897000000|2023-11-02 03:50:00|31.69|30.29|31.69|30.29|31.72|30.32|31.67|30.27|320
1698897300000|2023-11-02 03:55:00|31.7|30.3|31.7|30.3|31.78|30.38|31.67|30.27|293
1698897600000|2023-11-02 04:00:00|31.69|30.29|31.71|30.31|31.76|30.36|31.68|30.28|359
1698897900000|2023-11-02 04:05:00|31.7|30.3|31.64|30.24|31.73|30.33|31.6|30.2|261
1698898200000|2023-11-02 04:10:00|31.65|30.25|31.69|30.29|31.74|30.34|31.63|30.23|322
1698898500000|2023-11-02 04:15:00|31.68|30.28|31.68|30.28|31.72|30.32|31.62|30.22|323
1698898800000|2023-11-02 04:20:00|31.67|30.27|31.63|30.23|31.68|30.28|31.59|30.19|281
1698899100000|2023-11-02 04:25:00|31.62|30.22|31.6|30.2|31.66|30.26|31.56|30.16|347
1698899400000|2023-11-02 04:30:00|31.61|30.21|31.58|30.18|31.63|30.23|31.55|30.15|361
1698899700000|2023-11-02 04:35:00|31.59|30.19|31.57|30.17|31.59|30.19|31.54|30.14|199
1698900000000|2023-11-02 04:40:00|31.56|30.16|31.5|30.1|31.59|30.19|31.5|30.1|30
1698900300000|2023-11-02 04:45:00|31.51|30.11|31.5|30.1|31.55|30.15|31.47|30.07|142
1698900600000|2023-11-02 04:50:00|31.51|30.11|31.47|30.07|31.55|30.15|31.46|30.06|335
1698900900000|2023-11-02 04:55:00|31.48|30.08|31.5|30.1|31.54|30.14|31.42|30.02|331
1698901200000|2023-11-02 05:00:00|31.49|30.09|31.46|30.06|31.53|30.13|31.44|30.04|317
1698901500000|2023-11-02 05:05:00|31.45|30.05|31.36|29.96|31.46|30.06|31.35|29.95|354
1698901800000|2023-11-02 05:10:00|31.37|29.97|31.17|29.77|31.37|29.97|31.16|29.76|407
1698902100000|2023-11-02 05:15:00|31.18|29.78|31.26|29.86|31.28|29.88|31.11|29.71|405
1698902400000|2023-11-02 05:20:00|31.25|29.85|31.18|29.78|31.27|29.87|31.16|29.76|311
1698902700000|2023-11-02 05:25:00|31.19|29.79|31.13|29.73|31.19|29.79|31.09|29.69|384
1698903000000|2023-11-02 05:30:00|31.14|29.74|31.16|29.76|31.17|29.77|31.08|29.68|272
1698903300000|2023-11-02 05:35:00|31.17|29.77|31.17|29.77|31.17|29.77|31.05|29.65|402
1698903600000|2023-11-02 05:40:00|31.16|29.76|31.19|29.79|31.21|29.81|31.16|29.76|166
1698903900000|2023-11-02 05:45:00|31.18|29.78|31.16|29.76|31.2|29.8|31.14|29.74|303
1698904200000|2023-11-02 05:50:00|31.15|29.75|31.11|29.71|31.16|29.76|31.1|29.7|301
1698904500000|2023-11-02 05:55:00|31.1|29.7|31.07|29.67|31.15|29.75|31.07|29.67|366
1698904800000|2023-11-02 06:00:00|31.08|29.68|31.06|29.66|31.13|29.73|31.03|29.63|308
1698905100000|2023-11-02 06:05:00|31.08|29.68|31.06|29.66|31.09|29.69|31.03|29.63|256
1698905400000|2023-11-02 06:10:00|31.05|29.65|31.07|29.67|31.11|29.71|31.01|29.61|234
1698905700000|2023-11-02 06:15:00|31.08|29.68|31.12|29.72|31.14|29.74|31.03|29.63|272
1698906000000|2023-11-02 06:20:00|31.11|29.71|31.13|29.73|31.14|29.74|31.02|29.62|314
1698906300000|2023-11-02 06:25:00|31.12|29.72|31.21|29.81|31.22|29.82|31.1|29.7|264
1698906600000|2023-11-02 06:30:00|31.22|29.82|31.28|29.88|31.31|29.91|31.18|29.78|257
1698906900000|2023-11-02 06:35:00|31.27|29.87|31.25|29.85|31.32|29.92|31.24|29.84|213
1698907200000|2023-11-02 06:40:00|31.26|29.86|31.2|29.8|31.29|29.89|31.18|29.78|356
1698907500000|2023-11-02 06:45:00|31.21|29.81|31.22|29.82|31.29|29.89|31.2|29.8|263
1698907800000|2023-11-02 06:50:00|31.23|29.83|31.32|29.92|31.32|29.92|31.19|29.79|310
1698908100000|2023-11-02 06:55:00|31.33|29.93|31.34|29.94|31.35|29.95|31.27|29.87|242
1698908400000|2023-11-02 07:00:00|31.33|29.93|31.44|30.04|31.44|30.04|31.32|29.92|247
1698908700000|2023-11-02 07:05:00|31.43|30.03|31.43|30.03|31.44|30.04|31.37|29.97|321
1698909000000|2023-11-02 07:10:00|31.42|30.02|31.44|30.04|31.47|30.07|31.39|29.99|271
1698909300000|2023-11-02 07:15:00|31.43|30.03|31.36|29.96|31.45|30.05|31.35|29.95|349
1698909600000|2023-11-02 07:20:00|31.37|29.97|31.41|30.01|31.43|30.03|31.33|29.93|183
1698909900000|2023-11-02 07:25:00|31.4|30|31.41|30.01|31.43|30.03|31.36|29.96|331
1698910200000|2023-11-02 07:30:00|31.4|30|31.47|30.07|31.47|30.07|31.38|29.98|202
1698910500000|2023-11-02 07:35:00|31.46|30.06|31.48|30.08|31.51|30.11|31.45|30.05|268
1698910800000|2023-11-02 07:40:00|31.47|30.07|31.4|30|31.5|30.1|31.38|29.98|392
1698911100000|2023-11-02 07:45:00|31.41|30.01|31.38|29.98|31.44|30.04|31.35|29.95|364
1698911400000|2023-11-02 07:50:00|31.39|29.99|31.31|29.91|31.41|30.01|31.3|29.9|450
1698911700000|2023-11-02 07:55:00|31.32|29.92|31.4|30|31.42|30.02|31.3|29.9|342
1698912000000|2023-11-02 08:00:00|31.41|30.01|31.22|29.82|31.44|30.04|31.22|29.82|92
1698912300000|2023-11-02 08:05:00|31.21|29.81|31.16|29.76|31.24|29.84|31.15|29.75|90
1698912600000|2023-11-02 08:10:00|31.14|29.74|31.18|29.78|31.19|29.79|31.07|29.67|83
1698912900000|2023-11-02 08:15:00|31.17|29.77|31.26|29.86|31.27|29.87|31.15|29.75|231
1698913200000|2023-11-02 08:20:00|31.25|29.85|31.26|29.86|31.27|29.87|31.22|29.82|427
1698913500000|2023-11-02 08:25:00|31.25|29.85|31.23|29.83|31.27|29.87|31.21|29.81|322
1698913800000|2023-11-02 08:30:00|31.22|29.82|31.27|29.87|31.27|29.87|31.21|29.81|167
1698914100000|2023-11-02 08:35:00|31.26|29.86|31.34|29.94|31.38|29.98|31.23|29.83|69
1698914400000|2023-11-02 08:40:00|31.35|29.95|31.36|29.96|31.38|29.98|31.3|29.9|258
1698914700000|2023-11-02 08:45:00|31.35|29.95|31.4|30|31.41|30.01|31.35|29.95|164
1698915000000|2023-11-02 08:50:00|31.39|29.99|31.53|30.13|31.53|30.13|31.39|29.99|119
1698915300000|2023-11-02 08:55:00|31.52|30.12|31.54|30.14|31.6|30.2|31.51|30.11|265
1698915600000|2023-11-02 09:00:00|31.53|30.13|31.49|30.09|31.59|30.19|31.48|30.08|374
1698915900000|2023-11-02 09:05:00|31.48|30.08|31.5|30.1|31.53|30.13|31.47|30.07|332
1698916200000|2023-11-02 09:10:00|31.49|30.09|31.48|30.08|31.51|30.11|31.41|30.01|304
1698916500000|2023-11-02 09:15:00|31.49|30.09|31.46|30.06|31.51|30.11|31.44|30.04|248
1698916800000|2023-11-02 09:20:00|31.45|30.05|31.49|30.09|31.5|30.1|31.39|29.99|380
1698917100000|2023-11-02 09:25:00|31.48|30.08|31.57|30.17|31.59|30.19|31.47|30.07|265
1698917400000|2023-11-02 09:30:00|31.58|30.18|31.59|30.19|31.59|30.19|31.54|30.14|236
1698917700000|2023-11-02 09:35:00|31.58|30.18|31.58|30.18|31.59|30.19|31.55|30.15|253
1698918000000|2023-11-02 09:40:00|31.59|30.19|31.6|30.2|31.61|30.21|31.58|30.18|96
1698918300000|2023-11-02 09:45:00|31.59|30.19|31.65|30.25|31.65|30.25|31.59|30.19|242
1698918600000|2023-11-02 09:50:00|31.64|30.24|31.7|30.3|31.71|30.31|31.62|30.22|270
1698918900000|2023-11-02 09:55:00|31.69|30.29|31.7|30.3|31.8|30.4|31.68|30.28|289
1698919200000|2023-11-02 10:00:00|31.69|30.29|31.68|30.28|31.7|30.3|31.6|30.2|275
1698919500000|2023-11-02 10:05:00|31.69|30.29|31.85|30.45|31.87|30.47|31.67|30.27|294
1698919800000|2023-11-02 10:10:00|31.86|30.46|31.8|30.4|31.87|30.47|31.78|30.38|287
1698920100000|2023-11-02 10:15:00|31.79|30.39|31.81|30.41|31.85|30.45|31.76|30.36|401
1698920400000|2023-11-02 10:20:00|31.82|30.42|31.76|30.36|31.84|30.44|31.75|30.35|368
1698920700000|2023-11-02 10:25:00|31.77|30.37|31.75|30.35|31.8|30.4|31.75|30.35|326
1698921000000|2023-11-02 10:30:00|31.76|30.36|31.7|30.3|31.77|30.37|31.67|30.27|346
1698921300000|2023-11-02 10:35:00|31.69|30.29|31.64|30.24|31.71|30.31|31.62|30.22|321
1698921600000|2023-11-02 10:40:00|31.63|30.23|31.71|30.31|31.73|30.33|31.63|30.23|218
1698921900000|2023-11-02 10:45:00|31.7|30.3|31.59|30.19|31.71|30.31|31.58|30.18|419
1698922200000|2023-11-02 10:50:00|31.6|30.2|31.6|30.2|31.64|30.24|31.58|30.18|396
1698922500000|2023-11-02 10:55:00|31.61|30.21|31.6|30.2|31.66|30.26|31.59|30.19|297
1698922800000|2023-11-02 11:00:00|31.59|30.19|31.64|30.24|31.67|30.27|31.57|30.17|234
1698923100000|2023-11-02 11:05:00|31.63|30.23|31.52|30.12|31.65|30.25|31.52|30.12|323
1698923400000|2023-11-02 11:10:00|31.53|30.13|31.52|30.12|31.57|30.17|31.49|30.09|418
1698923700000|2023-11-02 11:15:00|31.51|30.11|31.63|30.23|31.63|30.23|31.49|30.09|391
1698924000000|2023-11-02 11:20:00|31.62|30.22|31.62|30.22|31.64|30.24|31.6|30.2|272
1698924300000|2023-11-02 11:25:00|31.61|30.21|31.63|30.23|31.63|30.23|31.58|30.18|270
1698924600000|2023-11-02 11:30:00|31.62|30.22|31.67|30.27|31.69|30.29|31.59|30.19|288
1698924900000|2023-11-02 11:35:00|31.66|30.26|31.75|30.35|31.77|30.37|31.66|30.26|120
1698925200000|2023-11-02 11:40:00|31.76|30.36|31.79|30.39|31.79|30.39|31.71|30.31|327
1698925500000|2023-11-02 11:45:00|31.78|30.38|31.68|30.28|31.8|30.4|31.63|30.23|292
1698925800000|2023-11-02 11:50:00|31.69|30.29|31.72|30.32|31.74|30.34|31.66|30.26|240
1698926100000|2023-11-02 11:55:00|31.71|30.31|31.76|30.36|31.76|30.36|31.69|30.29|315
1698926400000|2023-11-02 12:00:00|31.75|30.35|31.68|30.28|31.76|30.36|31.66|30.26|334
1698926700000|2023-11-02 12:05:00|31.67|30.27|31.7|30.3|31.73|30.33|31.66|30.26|207
1698927000000|2023-11-02 12:10:00|31.71|30.31|31.81|30.41|31.81|30.41|31.71|30.31|127
1698927300000|2023-11-02 12:15:00|31.8|30.4|31.81|30.41|31.81|30.41|31.75|30.35|259
1698927600000|2023-11-02 12:20:00|31.8|30.4|31.77|30.37|31.81|30.41|31.75|30.35|233
1698927900000|2023-11-02 12:25:00|31.78|30.38|31.66|30.26|31.78|30.38|31.65|30.25|296
1698928200000|2023-11-02 12:30:00|31.65|30.25|31.76|30.36|31.76|30.36|31.65|30.25|374
1698928500000|2023-11-02 12:35:00|31.77|30.37|31.79|30.39|31.8|30.4|31.69|30.29|354
1698928800000|2023-11-02 12:40:00|31.8|30.4|31.8|30.4|31.81|30.41|31.74|30.34|357
1698929100000|2023-11-02 12:45:00|31.79|30.39|31.9|30.5|31.91|30.51|31.75|30.35|301
1698929400000|2023-11-02 12:50:00|31.89|30.49|31.94|30.54|31.94|30.54|31.86|30.46|306
1698929700000|2023-11-02 12:55:00|31.95|30.55|31.84|30.44|31.96|30.56|31.81|30.41|350
1698930000000|2023-11-02 13:00:00|31.82|30.42|31.91|30.51|31.96|30.56|31.81|30.41|309
1698930300000|2023-11-02 13:05:00|31.9|30.5|31.69|30.29|31.92|30.52|31.59|30.19|526
1698930600000|2023-11-02 13:10:00|31.68|30.28|31.55|30.15|31.71|30.31|31.38|29.98|533
1698930900000|2023-11-02 13:15:00|31.57|30.17|31.62|30.22|31.68|30.28|31.46|30.06|490
1698931200000|2023-11-02 13:20:00|31.61|30.21|31.54|30.14|31.68|30.28|31.52|30.12|424
1698931500000|2023-11-02 13:25:00|31.52|30.12|31.55|30.15|31.64|30.24|31.51|30.11|487
1698931800000|2023-11-02 13:30:00|31.56|30.16|31.7|30.3|31.7|30.3|31.5|30.1|410
1698932100000|2023-11-02 13:35:00|31.69|30.29|31.8|30.4|31.85|30.45|31.66|30.26|277
1698932400000|2023-11-02 13:40:00|31.81|30.41|31.56|30.16|31.82|30.42|31.39|29.99|590
1698932700000|2023-11-02 13:45:00|31.55|30.15|31.59|30.19|31.61|30.21|31.39|29.99|596
1698933000000|2023-11-02 13:50:00|31.6|30.2|31.66|30.26|31.73|30.33|31.59|30.19|394
1698933300000|2023-11-02 13:55:00|31.68|30.28|31.63|30.23|31.72|30.32|31.62|30.22|398
1698933600000|2023-11-02 14:00:00|31.62|30.22|31.71|30.31|31.76|30.36|31.62|30.22|357
1698933900000|2023-11-02 14:05:00|31.7|30.3|31.49|30.09|31.73|30.33|31.49|30.09|347
1698934200000|2023-11-02 14:10:00|31.5|30.1|31.46|30.06|31.53|30.13|31.38|29.98|264
1698934500000|2023-11-02 14:15:00|31.45|30.05|31.54|30.14|31.58|30.18|31.44|30.04|275
1698934800000|2023-11-02 14:20:00|31.55|30.15|31.42|30.02|31.57|30.17|31.37|29.97|391
1698935100000|2023-11-02 14:25:00|31.41|30.01|31.44|30.04|31.48|30.08|31.34|29.94|410
1698935400000|2023-11-02 14:30:00|31.45|30.05|31.37|29.97|31.45|30.05|31.36|29.96|392
1698935700000|2023-11-02 14:35:00|31.36|29.96|31.34|29.94|31.37|29.97|31.16|29.76|515
1698936000000|2023-11-02 14:40:00|31.35|29.95|31.45|30.05|31.48|30.08|31.31|29.91|398
1698936300000|2023-11-02 14:45:00|31.46|30.06|31.5|30.1|31.52|30.12|31.37|29.97|365
1698936600000|2023-11-02 14:50:00|31.49|30.09|31.48|30.08|31.52|30.12|31.45|30.05|427
1698936900000|2023-11-02 14:55:00|31.47|30.07|31.51|30.11|31.54|30.14|31.43|30.03|432
1698937200000|2023-11-02 15:00:00|31.52|30.12|31.44|30.04|31.56|30.16|31.42|30.02|379
1698937500000|2023-11-02 15:05:00|31.43|30.03|31.35|29.95|31.44|30.04|31.16|29.76|402
1698937800000|2023-11-02 15:10:00|31.36|29.96|31.2|29.8|31.39|29.99|31.2|29.8|337
1698938100000|2023-11-02 15:15:00|31.19|29.79|31.38|29.98|31.41|30.01|31.18|29.78|451
1698938400000|2023-11-02 15:20:00|31.37|29.97|31.3|29.9|31.39|29.99|31.04|29.64|482
1698938700000|2023-11-02 15:25:00|31.29|29.89|31.3|29.9|31.4|30|31.26|29.86|387
1698939000000|2023-11-02 15:30:00|31.29|29.89|31.26|29.86|31.32|29.92|31.12|29.72|423
1698939300000|2023-11-02 15:35:00|31.27|29.87|31.36|29.96|31.41|30.01|31.24|29.84|282
1698939600000|2023-11-02 15:40:00|31.35|29.95|31.36|29.96|31.39|29.99|31.29|29.89|285
1698939900000|2023-11-02 15:45:00|31.37|29.97|31.26|29.86|31.4|30|31.26|29.86|310
1698940200000|2023-11-02 15:50:00|31.25|29.85|31.11|29.71|31.27|29.87|31.08|29.68|331
1698940500000|2023-11-02 15:55:00|31.1|29.7|30.72|29.32|31.1|29.7|30.71|29.31|428
1698940800000|2023-11-02 16:00:00|30.73|29.33|30.93|29.53|30.93|29.53|30.72|29.32|400
1698941100000|2023-11-02 16:05:00|30.94|29.54|31.04|29.64|31.05|29.65|30.92|29.52|280
1698941400000|2023-11-02 16:10:00|31.03|29.63|31.07|29.67|31.12|29.72|31.02|29.62|195
1698941700000|2023-11-02 16:15:00|31.08|29.68|30.89|29.49|31.14|29.74|30.89|29.49|305
1698942000000|2023-11-02 16:20:00|30.9|29.5|30.87|29.47|30.93|29.53|30.7|29.3|499
1698942300000|2023-11-02 16:25:00|30.88|29.48|30.87|29.47|30.98|29.58|30.78|29.38|425
1698942600000|2023-11-02 16:30:00|30.86|29.46|30.94|29.54|30.95|29.55|30.53|29.13|511
1698942900000|2023-11-02 16:35:00|30.95|29.55|31.01|29.61|31.02|29.62|30.9|29.5|396
1698943200000|2023-11-02 16:40:00|31.02|29.62|30.96|29.56|31.02|29.62|30.87|29.47|409
1698943500000|2023-11-02 16:45:00|30.97|29.57|30.95|29.55|31.03|29.63|30.93|29.53|362
1698943800000|2023-11-02 16:50:00|30.94|29.54|31|29.6|31.1|29.7|30.93|29.53|326
1698944100000|2023-11-02 16:55:00|31.01|29.61|31.07|29.67|31.07|29.67|30.99|29.59|391
1698944400000|2023-11-02 17:00:00|31.08|29.68|31.15|29.75|31.17|29.77|31.01|29.61|363
1698944700000|2023-11-02 17:05:00|31.16|29.76|31.35|29.95|31.36|29.96|31.15|29.75|359
1698945000000|2023-11-02 17:10:00|31.36|29.96|31.27|29.87|31.36|29.96|31.22|29.82|301
1698945300000|2023-11-02 17:15:00|31.28|29.88|31.39|29.99|31.39|29.99|31.16|29.76|257
1698945600000|2023-11-02 17:20:00|31.4|30|31.41|30.01|31.51|30.11|31.33|29.93|447
1698945900000|2023-11-02 17:25:00|31.42|30.02|31.59|30.19|31.6|30.2|31.29|29.89|402
1698946200000|2023-11-02 17:30:00|31.58|30.18|31.85|30.45|31.87|30.47|31.54|30.14|274
1698946500000|2023-11-02 17:35:00|31.84|30.44|31.86|30.46|31.93|30.53|31.83|30.43|210
1698946800000|2023-11-02 17:40:00|31.85|30.45|32.14|30.74|32.21|30.81|31.81|30.41|168
1698947100000|2023-11-02 17:45:00|32.15|30.75|32.08|30.68|32.17|30.77|32.04|30.64|162
1698947400000|2023-11-02 17:50:00|32.1|30.7|32.21|30.81|32.21|30.81|31.99|30.59|226
1698947700000|2023-11-02 17:55:00|32.22|30.82|32.29|30.89|32.34|30.94|32.16|30.76|229
1698948000000|2023-11-02 18:00:00|32.28|30.88|32.22|30.82|32.3|30.9|32.22|30.82|329
1698948300000|2023-11-02 18:05:00|32.21|30.81|32.07|30.67|32.23|30.83|31.99|30.59|283
1698948600000|2023-11-02 18:10:00|32.08|30.68|32.25|30.85|32.27|30.87|32|30.6|322
1698948900000|2023-11-02 18:15:00|32.26|30.86|32.11|30.71|32.32|30.92|32.07|30.67|266
1698949200000|2023-11-02 18:20:00|32.1|30.7|32.26|30.86|32.42|31.02|32.08|30.68|368
1698949500000|2023-11-02 18:25:00|32.25|30.85|32.36|30.96|32.46|31.06|32.24|30.84|350
1698949800000|2023-11-02 18:30:00|32.35|30.95|32.45|31.05|32.48|31.08|32.31|30.91|319
1698950100000|2023-11-02 18:35:00|32.46|31.06|32.47|31.07|32.54|31.14|32.37|30.97|368
1698950400000|2023-11-02 18:40:00|32.46|31.06|32.63|31.23|32.67|31.27|32.38|30.98|374
1698950700000|2023-11-02 18:45:00|32.62|31.22|32.72|31.32|32.73|31.33|32.55|31.15|407
1698951000000|2023-11-02 18:50:00|32.73|31.33|33.25|31.85|33.27|31.87|32.67|31.27|501
1698951300000|2023-11-02 18:55:00|33.24|31.84|33.13|31.73|33.26|31.86|33.08|31.68|461
1698951600000|2023-11-02 19:00:00|33.12|31.72|33.33|31.93|33.36|31.96|32.89|31.49|471
1698951900000|2023-11-02 19:05:00|33.32|31.92|33.34|31.94|33.49|32.09|33.25|31.85|494
1698952200000|2023-11-02 19:10:00|33.33|31.93|33.55|32.15|33.61|32.21|33.2|31.8|437
1698952500000|2023-11-02 19:15:00|33.56|32.16|33.4|32|33.56|32.16|33.37|31.97|472
1698952800000|2023-11-02 19:20:00|33.41|32.01|33.55|32.15|33.66|32.26|33.35|31.95|399
1698953100000|2023-11-02 19:25:00|33.56|32.16|33.61|32.21|33.66|32.26|33.52|32.12|387
1698953400000|2023-11-02 19:30:00|33.62|32.22|33.29|31.89|33.63|32.23|33.26|31.86|383
1698953700000|2023-11-02 19:35:00|33.28|31.88|33.26|31.86|33.42|32.02|33.22|31.82|362
1698954000000|2023-11-02 19:40:00|33.25|31.85|33.14|31.74|33.33|31.93|33.13|31.73|336
1698954300000|2023-11-02 19:45:00|33.15|31.75|32.99|31.59|33.29|31.89|32.99|31.59|289
1698954600000|2023-11-02 19:50:00|33|31.6|33.02|31.62|33.06|31.66|32.93|31.53|302
1698954900000|2023-11-02 19:55:00|33.01|31.61|33.13|31.73|33.21|31.81|32.91|31.51|328
1698955200000|2023-11-02 20:00:00|33.14|31.74|33.29|31.89|33.3|31.9|33.1|31.7|398
1698955500000|2023-11-02 20:05:00|33.3|31.9|33.4|32|33.4|32|33.22|31.82|267
1698955800000|2023-11-02 20:10:00|33.39|31.99|33.32|31.92|33.46|32.06|33.3|31.9|341
1698956100000|2023-11-02 20:15:00|33.33|31.93|33.23|31.83|33.37|31.97|33.2|31.8|321
1698956400000|2023-11-02 20:20:00|33.22|31.82|33.13|31.73|33.23|31.83|33.02|31.62|328
1698956700000|2023-11-02 20:25:00|33.12|31.72|33.07|31.67|33.14|31.74|33.04|31.64|281
1698957000000|2023-11-02 20:30:00|33.06|31.66|32.85|31.45|33.1|31.7|32.8|31.4|366
1698957300000|2023-11-02 20:35:00|32.86|31.46|32.9|31.5|32.94|31.54|32.82|31.42|218
1698957600000|2023-11-02 20:40:00|32.91|31.51|32.78|31.38|32.91|31.51|32.78|31.38|270
1698957900000|2023-11-02 20:45:00|32.79|31.39|32.8|31.4|32.9|31.5|32.77|31.37|229
1698958200000|2023-11-02 20:50:00|32.79|31.39|32.92|31.52|32.93|31.53|32.73|31.33|220
1698958500000|2023-11-02 20:55:00|32.91|31.51|32.85|31.45|33|31.6|32.84|31.44|228
1698958800000|2023-11-02 21:00:00|32.86|31.46|32.73|31.33|32.89|31.49|32.69|31.29|175
1698959100000|2023-11-02 21:05:00|32.74|31.34|32.66|31.26|32.81|31.41|32.59|31.19|133
1698959400000|2023-11-02 21:10:00|32.67|31.27|32.67|31.27|32.71|31.31|32.61|31.21|163
1698959700000|2023-11-02 21:15:00|32.66|31.26|32.72|31.32|32.82|31.42|32.66|31.26|150
1698960000000|2023-11-02 21:20:00|32.71|31.31|32.81|31.41|32.89|31.49|32.71|31.31|150
1698960300000|2023-11-02 21:25:00|32.8|31.4|32.83|31.43|32.83|31.43|32.67|31.27|168
1698960600000|2023-11-02 21:30:00|32.82|31.42|32.93|31.53|32.93|31.53|32.77|31.37|97
1698960900000|2023-11-02 21:35:00|32.94|31.54|32.86|31.46|33.02|31.62|32.82|31.42|166
1698961200000|2023-11-02 21:40:00|32.87|31.47|32.77|31.37|32.87|31.47|32.73|31.33|216
1698961500000|2023-11-02 21:45:00|32.76|31.36|32.78|31.38|32.83|31.43|32.75|31.35|203
1698961800000|2023-11-02 21:50:00|32.77|31.37|32.85|31.45|32.88|31.48|32.77|31.37|105
1698962100000|2023-11-02 21:55:00|32.84|31.44|32.91|31.51|32.95|31.55|32.84|31.44|96
1698962400000|2023-11-02 22:00:00|32.92|31.52|32.91|31.51|32.98|31.58|32.85|31.45|132
1698962700000|2023-11-02 22:05:00|32.92|31.52|32.86|31.46|32.99|31.59|32.85|31.45|250
1698963000000|2023-11-02 22:10:00|32.85|31.45|32.94|31.54|32.95|31.55|32.81|31.41|280
1698963300000|2023-11-02 22:15:00|32.95|31.55|33.06|31.66|33.08|31.68|32.93|31.53|199
1698963600000|2023-11-02 22:20:00|33.05|31.65|32.93|31.53|33.08|31.68|32.9|31.5|234
1698963900000|2023-11-02 22:25:00|32.94|31.54|32.91|31.51|32.97|31.57|32.87|31.47|194
1698964200000|2023-11-02 22:30:00|32.9|31.5|32.82|31.42|32.92|31.52|32.82|31.42|165
1698964500000|2023-11-02 22:35:00|32.83|31.43|32.78|31.38|32.85|31.45|32.74|31.34|215
1698964800000|2023-11-02 22:40:00|32.77|31.37|32.73|31.33|32.78|31.38|32.68|31.28|276
1698965100000|2023-11-02 22:45:00|32.72|31.32|32.88|31.48|32.89|31.49|32.72|31.32|211
1698965400000|2023-11-02 22:50:00|32.87|31.47|32.81|31.41|32.9|31.5|32.8|31.4|173
1698965700000|2023-11-02 22:55:00|32.8|31.4|32.81|31.41|32.87|31.47|32.79|31.39|206
1698966000000|2023-11-02 23:00:00|32.8|31.4|32.79|31.39|32.83|31.43|32.74|31.34|246
1698966300000|2023-11-02 23:05:00|32.78|31.38|32.92|31.52|32.92|31.52|32.76|31.36|235
1698966600000|2023-11-02 23:10:00|32.91|31.51|32.94|31.54|33.03|31.63|32.82|31.42|319
1698966900000|2023-11-02 23:15:00|32.93|31.53|33.03|31.63|33.08|31.68|32.92|31.52|289
1698967200000|2023-11-02 23:20:00|33.04|31.64|33.14|31.74|33.21|31.81|33.03|31.63|322
1698967500000|2023-11-02 23:25:00|33.13|31.73|33.11|31.71|33.17|31.77|33.06|31.66|243
1698967800000|2023-11-02 23:30:00|33.12|31.72|33.09|31.69|33.18|31.78|33.07|31.67|240
1698968100000|2023-11-02 23:35:00|33.08|31.68|33.07|31.67|33.17|31.77|32.95|31.55|341
1698968400000|2023-11-02 23:40:00|33.06|31.66|33.06|31.66|33.1|31.7|33.03|31.63|182
1698968700000|2023-11-02 23:45:00|33.05|31.65|33.07|31.67|33.11|31.71|32.99|31.59|268
1698969000000|2023-11-02 23:50:00|33.06|31.66|33|31.6|33.08|31.68|32.95|31.55|282
1698969300000|2023-11-02 23:55:00|33.01|31.61|33.01|31.61|33.02|31.62|32.95|31.55|169
1698969600000|2023-11-03 00:00:00|33.02|31.62|32.9|31.5|33.07|31.67|32.89|31.49|306
1698969900000|2023-11-03 00:05:00|32.91|31.51|33.14|31.74|33.19|31.79|32.79|31.39|364
1698970200000|2023-11-03 00:10:00|33.13|31.73|33.23|31.83|33.39|31.99|33.13|31.73|347
1698970500000|2023-11-03 00:15:00|33.24|31.84|33.12|31.72|33.28|31.88|32.95|31.55|318
1698970800000|2023-11-03 00:20:00|33.11|31.71|33.24|31.84|33.25|31.85|33.01|31.61|335
1698971100000|2023-11-03 00:25:00|33.25|31.85|33.11|31.71|33.25|31.85|33.08|31.68|340
1698971400000|2023-11-03 00:30:00|33.1|31.7|32.88|31.48|33.16|31.76|32.87|31.47|377
1698971700000|2023-11-03 00:35:00|32.87|31.47|33.16|31.76|33.2|31.8|32.84|31.44|387
1698972000000|2023-11-03 00:40:00|33.15|31.75|33.35|31.95|33.37|31.97|33.12|31.72|261
1698972300000|2023-11-03 00:45:00|33.36|31.96|33.04|31.64|33.36|31.96|33.02|31.62|351
1698972600000|2023-11-03 00:50:00|33.05|31.65|32.84|31.44|33.05|31.65|32.65|31.25|438
1698972900000|2023-11-03 00:55:00|32.83|31.43|32.84|31.44|32.89|31.49|32.66|31.26|370
1698973200000|2023-11-03 01:00:00|32.85|31.45|32.67|31.27|32.89|31.49|32.65|31.25|286
1698973500000|2023-11-03 01:05:00|32.68|31.28|32.68|31.28|32.88|31.48|32.63|31.23|328
1698973800000|2023-11-03 01:10:00|32.69|31.29|32.43|31.03|32.73|31.33|32.43|31.03|392
1698974100000|2023-11-03 01:15:00|32.44|31.04|32.33|30.93|32.51|31.11|32.16|30.76|496
1698974400000|2023-11-03 01:20:00|32.34|30.94|32.49|31.09|32.5|31.1|32.29|30.89|320
1698974700000|2023-11-03 01:25:00|32.48|31.08|32.56|31.16|32.59|31.19|32.45|31.05|316
1698975000000|2023-11-03 01:30:00|32.57|31.17|32.64|31.24|32.68|31.28|32.57|31.17|227
1698975300000|2023-11-03 01:35:00|32.65|31.25|32.43|31.03|32.67|31.27|32.42|31.02|329
1698975600000|2023-11-03 01:40:00|32.44|31.04|32.44|31.04|32.51|31.11|32.36|30.96|392
1698975900000|2023-11-03 01:45:00|32.45|31.05|32.41|31.01|32.49|31.09|32.32|30.92|387
1698976200000|2023-11-03 01:50:00|32.4|31|32.49|31.09|32.5|31.1|32.31|30.91|316
1698976500000|2023-11-03 01:55:00|32.5|31.1|32.58|31.18|32.62|31.22|32.48|31.08|327
1698976800000|2023-11-03 02:00:00|32.57|31.17|32.66|31.26|32.68|31.28|32.52|31.12|353
1698977100000|2023-11-03 02:05:00|32.67|31.27|32.68|31.28|32.68|31.28|32.6|31.2|293
1698977400000|2023-11-03 02:10:00|32.67|31.27|32.69|31.29|32.75|31.35|32.67|31.27|238
1698977700000|2023-11-03 02:15:00|32.7|31.3|32.7|31.3|32.75|31.35|32.66|31.26|278
1698978000000|2023-11-03 02:20:00|32.69|31.29|32.69|31.29|32.75|31.35|32.66|31.26|258
1698978300000|2023-11-03 02:25:00|32.7|31.3|32.65|31.25|32.74|31.34|32.61|31.21|315
1698978600000|2023-11-03 02:30:00|32.66|31.26|32.59|31.19|32.68|31.28|32.57|31.17|318
1698978900000|2023-11-03 02:35:00|32.6|31.2|32.56|31.16|32.6|31.2|32.5|31.1|306
1698979200000|2023-11-03 02:40:00|32.55|31.15|32.5|31.1|32.56|31.16|32.49|31.09|155
1698979500000|2023-11-03 02:45:00|32.49|31.09|32.48|31.08|32.52|31.12|32.39|30.99|213
1698979800000|2023-11-03 02:50:00|32.47|31.07|32.47|31.07|32.5|31.1|32.45|31.05|325
1698980100000|2023-11-03 02:55:00|32.48|31.08|32.49|31.09|32.52|31.12|32.45|31.05|260
1698980400000|2023-11-03 03:00:00|32.5|31.1|32.38|30.98|32.54|31.14|32.38|30.98|289
1698980700000|2023-11-03 03:05:00|32.39|30.99|32.37|30.97|32.41|31.01|32.31|30.91|297
1698981000000|2023-11-03 03:10:00|32.36|30.96|32.24|30.84|32.39|30.99|32.18|30.78|324
1698981300000|2023-11-03 03:15:00|32.25|30.85|32.25|30.85|32.29|30.89|32.24|30.84|334
1698981600000|2023-11-03 03:20:00|32.24|30.84|32.25|30.85|32.29|30.89|32.19|30.79|285
1698981900000|2023-11-03 03:25:00|32.26|30.86|32.27|30.87|32.35|30.95|32.22|30.82|295
1698982200000|2023-11-03 03:30:00|32.26|30.86|32.29|30.89|32.32|30.92|32.26|30.86|221
1698982500000|2023-11-03 03:35:00|32.28|30.88|32.21|30.81|32.31|30.91|32.19|30.79|222
1698982800000|2023-11-03 03:40:00|32.2|30.8|32.2|30.8|32.27|30.87|32.15|30.75|287
1698983100000|2023-11-03 03:45:00|32.21|30.81|32.23|30.83|32.25|30.85|32.16|30.76|275
1698983400000|2023-11-03 03:50:00|32.24|30.84|32.36|30.96|32.36|30.96|32.23|30.83|277
1698983700000|2023-11-03 03:55:00|32.35|30.95|32.35|30.95|32.37|30.97|32.33|30.93|223
1698984000000|2023-11-03 04:00:00|32.34|30.94|32.41|31.01|32.44|31.04|32.34|30.94|227
1698984300000|2023-11-03 04:05:00|32.4|31|32.34|30.94|32.4|31|32.26|30.86|160
1698984600000|2023-11-03 04:10:00|32.33|30.93|32.29|30.89|32.36|30.96|32.28|30.88|273
1698984900000|2023-11-03 04:15:00|32.28|30.88|32.28|30.88|32.36|30.96|32.25|30.85|369
1698985200000|2023-11-03 04:20:00|32.29|30.89|32.3|30.9|32.34|30.94|32.25|30.85|285
1698985500000|2023-11-03 04:25:00|32.31|30.91|32.34|30.94|32.35|30.95|32.3|30.9|249
1698985800000|2023-11-03 04:30:00|32.35|30.95|32.27|30.87|32.38|30.98|32.27|30.87|330
1698986100000|2023-11-03 04:35:00|32.28|30.88|32.24|30.84|32.31|30.91|32.23|30.83|334
1698986400000|2023-11-03 04:40:00|32.23|30.83|32.04|30.64|32.24|30.84|32.04|30.64|271
1698986700000|2023-11-03 04:45:00|32.05|30.65|31.96|30.56|32.07|30.67|31.92|30.52|285
1698987000000|2023-11-03 04:50:00|31.97|30.57|31.93|30.53|32.1|30.7|31.91|30.51|223
1698987300000|2023-11-03 04:55:00|31.92|30.52|32.01|30.61|32.01|30.61|31.89|30.49|171
1698987600000|2023-11-03 05:00:00|32|30.6|31.97|30.57|32.08|30.68|31.97|30.57|186
1698987900000|2023-11-03 05:05:00|31.96|30.56|31.94|30.54|31.97|30.57|31.86|30.46|162
1698988200000|2023-11-03 05:10:00|31.95|30.55|31.95|30.55|32.03|30.63|31.9|30.5|138
1698988500000|2023-11-03 05:15:00|31.94|30.54|32.02|30.62|32.03|30.63|31.91|30.51|169
1698988800000|2023-11-03 05:20:00|32.03|30.63|32.06|30.66|32.07|30.67|31.99|30.59|120
1698989100000|2023-11-03 05:25:00|32.07|30.67|32.11|30.71|32.12|30.72|32|30.6|103
1698989400000|2023-11-03 05:30:00|32.1|30.7|32.12|30.72|32.15|30.75|32.08|30.68|99
1698989700000|2023-11-03 05:35:00|32.11|30.71|32.15|30.75|32.15|30.75|32.06|30.66|71
1698990000000|2023-11-03 05:40:00|32.16|30.76|32.23|30.83|32.23|30.83|32.16|30.76|120
1698990300000|2023-11-03 05:45:00|32.22|30.82|32.26|30.86|32.26|30.86|32.19|30.79|83
1698990600000|2023-11-03 05:50:00|32.27|30.87|32.34|30.94|32.34|30.94|32.27|30.87|90
1698990900000|2023-11-03 05:55:00|32.33|30.93|32.41|31.01|32.42|31.02|32.31|30.91|153
1698991200000|2023-11-03 06:00:00|32.42|31.02|32.45|31.05|32.5|31.1|32.4|31|165
1698991500000|2023-11-03 06:05:00|32.46|31.06|32.45|31.05|32.49|31.09|32.43|31.03|72
1698991800000|2023-11-03 06:10:00|32.44|31.04|32.47|31.07|32.53|31.13|32.44|31.04|123
1698992100000|2023-11-03 06:15:00|32.48|31.08|32.39|30.99|32.5|31.1|32.36|30.96|184
1698992400000|2023-11-03 06:20:00|32.38|30.98|32.47|31.07|32.5|31.1|32.37|30.97|126
1698992700000|2023-11-03 06:25:00|32.48|31.08|32.53|31.13|32.53|31.13|32.47|31.07|101
1698993000000|2023-11-03 06:30:00|32.52|31.12|32.51|31.11|32.55|31.15|32.47|31.07|164
1698993300000|2023-11-03 06:35:00|32.5|31.1|32.55|31.15|32.56|31.16|32.46|31.06|153
1698993600000|2023-11-03 06:40:00|32.54|31.14|32.6|31.2|32.63|31.23|32.53|31.13|160
1698993900000|2023-11-03 06:45:00|32.59|31.19|32.63|31.23|32.64|31.24|32.55|31.15|217
1698994200000|2023-11-03 06:50:00|32.64|31.24|32.78|31.38|32.79|31.39|32.63|31.23|329
1698994500000|2023-11-03 06:55:00|32.77|31.37|32.86|31.46|32.89|31.49|32.76|31.36|496
1698994800000|2023-11-03 07:00:00|32.85|31.45|32.69|31.29|32.85|31.45|32.69|31.29|357
1698995100000|2023-11-03 07:05:00|32.7|31.3|32.96|31.56|33|31.6|32.67|31.27|214
1698995400000|2023-11-03 07:10:00|32.94|31.54|33.17|31.77|33.17|31.77|32.93|31.53|287
1698995700000|2023-11-03 07:15:00|33.18|31.78|33.18|31.78|33.24|31.84|33.04|31.64|429
1698996000000|2023-11-03 07:20:00|33.19|31.79|33.09|31.69|33.28|31.88|33.05|31.65|423
1698996300000|2023-11-03 07:25:00|33.07|31.67|33.23|31.83|33.23|31.83|32.98|31.58|407
1698996600000|2023-11-03 07:30:00|33.24|31.84|33.1|31.7|33.27|31.87|32.97|31.57|378
1698996900000|2023-11-03 07:35:00|33.09|31.69|33.08|31.68|33.12|31.72|33.01|31.61|247
1698997200000|2023-11-03 07:40:00|33.07|31.67|33.04|31.64|33.08|31.68|32.97|31.57|329
1698997500000|2023-11-03 07:45:00|33.03|31.63|33.17|31.77|33.2|31.8|32.96|31.56|279
1698997800000|2023-11-03 07:50:00|33.18|31.78|33.15|31.75|33.25|31.85|33.11|31.71|350
1698998100000|2023-11-03 07:55:00|33.16|31.76|33.01|31.61|33.17|31.77|32.96|31.56|340
1698998400000|2023-11-03 08:00:00|33|31.6|32.8|31.4|33.02|31.62|32.79|31.39|388
1698998700000|2023-11-03 08:05:00|32.81|31.41|32.93|31.53|32.96|31.56|32.76|31.36|273
1698999000000|2023-11-03 08:10:00|32.92|31.52|32.96|31.56|33.02|31.62|32.92|31.52|194
1698999300000|2023-11-03 08:15:00|32.95|31.55|32.85|31.45|32.97|31.57|32.83|31.43|324
1698999600000|2023-11-03 08:20:00|32.86|31.46|32.81|31.41|32.94|31.54|32.81|31.41|304
1698999900000|2023-11-03 08:25:00|32.8|31.4|32.76|31.36|32.83|31.43|32.74|31.34|253
1699000200000|2023-11-03 08:30:00|32.77|31.37|32.77|31.37|32.84|31.44|32.75|31.35|259
1699000500000|2023-11-03 08:35:00|32.76|31.36|32.72|31.32|32.78|31.38|32.71|31.31|67
1699000800000|2023-11-03 08:40:00|32.71|31.31|32.73|31.33|32.74|31.34|32.54|31.14|252
1699001100000|2023-11-03 08:45:00|32.72|31.32|32.8|31.4|32.88|31.48|32.66|31.26|263
1699001400000|2023-11-03 08:50:00|32.79|31.39|32.9|31.5|32.91|31.51|32.74|31.34|183
1699001700000|2023-11-03 08:55:00|32.91|31.51|33.03|31.63|33.04|31.64|32.86|31.46|204
1699002000000|2023-11-03 09:00:00|33.04|31.64|32.89|31.49|33.05|31.65|32.81|31.41|194
1699002300000|2023-11-03 09:05:00|32.88|31.48|32.79|31.39|32.9|31.5|32.75|31.35|214
1699002600000|2023-11-03 09:10:00|32.8|31.4|32.63|31.23|32.81|31.41|32.6|31.2|283
1699002900000|2023-11-03 09:15:00|32.64|31.24|32.75|31.35|32.78|31.38|32.61|31.21|251
1699003200000|2023-11-03 09:20:00|32.74|31.34|32.68|31.28|32.79|31.39|32.62|31.22|212
1699003500000|2023-11-03 09:25:00|32.67|31.27|32.71|31.31|32.72|31.32|32.64|31.24|122
1699003800000|2023-11-03 09:30:00|32.7|31.3|32.7|31.3|32.79|31.39|32.57|31.17|246
1699004100000|2023-11-03 09:35:00|32.71|31.31|32.71|31.31|32.73|31.33|32.65|31.25|101
1699004400000|2023-11-03 09:40:00|32.7|31.3|32.7|31.3|32.76|31.36|32.66|31.26|139
1699004700000|2023-11-03 09:45:00|32.71|31.31|32.63|31.23|32.78|31.38|32.62|31.22|210
1699005000000|2023-11-03 09:50:00|32.62|31.22|32.45|31.05|32.63|31.23|32.44|31.04|242
1699005300000|2023-11-03 09:55:00|32.44|31.04|32.5|31.1|32.53|31.13|32.44|31.04|425
1699005600000|2023-11-03 10:00:00|32.49|31.09|32.41|31.01|32.51|31.11|32.34|30.94|384
1699005900000|2023-11-03 10:05:00|32.42|31.02|32.38|30.98|32.48|31.08|32.37|30.97|253
1699006200000|2023-11-03 10:10:00|32.39|30.99|32.28|30.88|32.39|30.99|32.26|30.86|199
1699006500000|2023-11-03 10:15:00|32.27|30.87|32.24|30.84|32.31|30.91|32.19|30.79|237
1699006800000|2023-11-03 10:20:00|32.25|30.85|32.43|31.03|32.46|31.06|32.24|30.84|174
1699007100000|2023-11-03 10:25:00|32.44|31.04|32.41|31.01|32.46|31.06|32.39|30.99|146
1699007400000|2023-11-03 10:30:00|32.4|31|32.46|31.06|32.48|31.08|32.33|30.93|175
1699007700000|2023-11-03 10:35:00|32.47|31.07|32.38|30.98|32.48|31.08|32.38|30.98|190
1699008000000|2023-11-03 10:40:00|32.39|30.99|32.37|30.97|32.4|31|32.27|30.87|233
1699008300000|2023-11-03 10:45:00|32.36|30.96|32.29|30.89|32.39|30.99|32.25|30.85|144
1699008600000|2023-11-03 10:50:00|32.28|30.88|32.29|30.89|32.34|30.94|32.26|30.86|155
1699008900000|2023-11-03 10:55:00|32.28|30.88|32.38|30.98|32.38|30.98|32.27|30.87|143
1699009200000|2023-11-03 11:00:00|32.37|30.97|32.31|30.91|32.38|30.98|32.27|30.87|120
1699009500000|2023-11-03 11:05:00|32.32|30.92|32.21|30.81|32.32|30.92|32.19|30.79|180
1699009800000|2023-11-03 11:10:00|32.22|30.82|32.26|30.86|32.28|30.88|32.2|30.8|211
1699010100000|2023-11-03 11:15:00|32.25|30.85|32.36|30.96|32.39|30.99|32.21|30.81|146
1699010400000|2023-11-03 11:20:00|32.35|30.95|32.27|30.87|32.37|30.97|32.23|30.83|182
1699010700000|2023-11-03 11:25:00|32.26|30.86|32.36|30.96|32.37|30.97|32.25|30.85|189
1699011000000|2023-11-03 11:30:00|32.35|30.95|32.47|31.07|32.47|31.07|32.29|30.89|252
1699011300000|2023-11-03 11:35:00|32.46|31.06|32.49|31.09|32.52|31.12|32.42|31.02|140
1699011600000|2023-11-03 11:40:00|32.48|31.08|32.48|31.08|32.52|31.12|32.43|31.03|131
1699011900000|2023-11-03 11:45:00|32.49|31.09|32.41|31.01|32.52|31.12|32.39|30.99|131
1699012200000|2023-11-03 11:50:00|32.4|31|32.56|31.16|32.57|31.17|32.4|31|168
1699012500000|2023-11-03 11:55:00|32.57|31.17|32.54|31.14|32.59|31.19|32.52|31.12|104
1699012800000|2023-11-03 12:00:00|32.53|31.13|32.46|31.06|32.58|31.18|32.42|31.02|112
1699013100000|2023-11-03 12:05:00|32.47|31.07|32.46|31.06|32.48|31.08|32.4|31|199
1699013400000|2023-11-03 12:10:00|32.45|31.05|32.36|30.96|32.46|31.06|32.35|30.95|227
1699013700000|2023-11-03 12:15:00|32.35|30.95|32.37|30.97|32.37|30.97|32.27|30.87|163
1699014000000|2023-11-03 12:20:00|32.36|30.96|32.44|31.04|32.48|31.08|32.35|30.95|201
1699014300000|2023-11-03 12:25:00|32.43|31.03|32.07|31.67|32.55|31.67|32.04|31.03|171
1699014600000|2023-11-03 12:30:00|32.08|31.68|32.13|31.73|32.25|31.85|32.07|31.67|319
1699014900000|2023-11-03 12:35:00|32.12|31.72|32.18|31.78|32.23|31.83|32.1|31.7|193
1699015200000|2023-11-03 12:40:00|32.17|31.77|32.16|31.76|32.23|31.83|32.15|31.75|54
1699015500000|2023-11-03 12:45:00|32.17|31.77|32.2|31.8|32.21|31.81|32.11|31.71|69
1699015800000|2023-11-03 12:50:00|32.19|31.79|32.62|31.22|32.69|31.8|32.13|31.21|85
1699016100000|2023-11-03 12:55:00|32.61|31.21|32.56|31.16|32.61|31.21|32.52|31.12|159
1699016400000|2023-11-03 13:00:00|32.57|31.17|32.67|31.27|32.69|31.29|32.56|31.16|181
1699016700000|2023-11-03 13:05:00|32.68|31.28|32.55|31.15|32.69|31.29|32.53|31.13|143
1699017000000|2023-11-03 13:10:00|32.56|31.16|32.54|31.14|32.59|31.19|32.51|31.11|151
1699017300000|2023-11-03 13:15:00|32.53|31.13|32.43|31.03|32.6|31.2|32.42|31.02|203
1699017600000|2023-11-03 13:20:00|32.42|31.02|32.34|30.94|32.44|31.04|32.32|30.92|230
1699017900000|2023-11-03 13:25:00|32.35|30.95|32.38|30.98|32.42|31.02|32.33|30.93|151
1699018200000|2023-11-03 13:30:00|32.39|30.99|32.49|31.09|32.55|31.15|32.36|30.96|173
1699018500000|2023-11-03 13:35:00|32.48|31.08|32.46|31.06|32.56|31.16|32.46|31.06|179
1699018800000|2023-11-03 13:40:00|32.45|31.05|32.45|31.05|32.52|31.12|32.42|31.02|187
1699019100000|2023-11-03 13:45:00|32.44|31.04|32.58|31.18|32.58|31.18|32.44|31.04|175
1699019400000|2023-11-03 13:50:00|32.57|31.17|32.64|31.24|32.67|31.27|32.54|31.14|181
1699019700000|2023-11-03 13:55:00|32.65|31.25|32.87|31.47|32.89|31.49|32.63|31.23|194
1699020000000|2023-11-03 14:00:00|32.86|31.46|32.7|31.3|32.9|31.5|32.69|31.29|318
1699020300000|2023-11-03 14:05:00|32.69|31.29|32.64|31.24|32.7|31.3|32.61|31.21|191
1699020600000|2023-11-03 14:10:00|32.65|31.25|32.6|31.2|32.65|31.25|32.58|31.18|207
1699020900000|2023-11-03 14:15:00|32.59|31.19|32.62|31.22|32.64|31.24|32.55|31.15|193
1699021200000|2023-11-03 14:20:00|32.61|31.21|32.74|31.34|32.8|31.4|32.61|31.21|170
1699021500000|2023-11-03 14:25:00|32.75|31.35|32.79|31.39|32.84|31.44|32.73|31.33|246
1699021800000|2023-11-03 14:30:00|32.78|31.38|32.67|31.27|32.86|31.46|32.63|31.23|264
1699022100000|2023-11-03 14:35:00|32.66|31.26|32.7|31.3|32.77|31.37|32.65|31.25|191
1699022400000|2023-11-03 14:40:00|32.69|31.29|32.75|31.35|32.84|31.44|32.69|31.29|196
1699022700000|2023-11-03 14:45:00|32.74|31.34|32.72|31.32|32.83|31.43|32.69|31.29|177
1699023000000|2023-11-03 14:50:00|32.71|31.31|32.65|31.25|32.74|31.34|32.61|31.21|230
1699023300000|2023-11-03 14:55:00|32.66|31.26|32.69|31.29|32.71|31.31|32.62|31.22|320
1699023600000|2023-11-03 15:00:00|32.7|31.3|32.79|31.39|32.8|31.4|32.67|31.27|211
1699023900000|2023-11-03 15:05:00|32.8|31.4|32.81|31.41|32.81|31.41|32.73|31.33|136
1699024200000|2023-11-03 15:10:00|32.82|31.42|32.85|31.45|32.85|31.45|32.74|31.34|200
1699024500000|2023-11-03 15:15:00|32.84|31.44|32.74|31.34|32.85|31.45|32.73|31.33|344
1699024800000|2023-11-03 15:20:00|32.73|31.33|32.81|31.41|32.82|31.42|32.73|31.33|204
1699025100000|2023-11-03 15:25:00|32.82|31.42|32.72|31.32|32.84|31.44|32.71|31.31|252
1699025400000|2023-11-03 15:30:00|32.71|31.31|32.72|31.32|32.79|31.39|32.7|31.3|335
1699025700000|2023-11-03 15:35:00|32.71|31.31|32.72|31.32|32.82|31.42|32.71|31.31|248
1699026000000|2023-11-03 15:40:00|32.73|31.33|32.82|31.42|32.82|31.42|32.73|31.33|226
1699026300000|2023-11-03 15:45:00|32.81|31.41|32.74|31.34|32.83|31.43|32.71|31.31|324
1699026600000|2023-11-03 15:50:00|32.73|31.33|32.73|31.33|32.8|31.4|32.71|31.31|307
1699026900000|2023-11-03 15:55:00|32.71|31.31|32.78|31.38|32.79|31.39|32.7|31.3|160
1699027200000|2023-11-03 16:00:00|32.77|31.37|32.83|31.43|32.83|31.43|32.74|31.34|248
1699027500000|2023-11-03 16:05:00|32.82|31.42|32.61|31.21|32.83|31.43|32.59|31.19|348
1699027800000|2023-11-03 16:10:00|32.62|31.22|32.66|31.26|32.76|31.36|32.61|31.21|433
1699028100000|2023-11-03 16:15:00|32.65|31.25|32.5|31.1|32.66|31.26|32.47|31.07|422
1699028400000|2023-11-03 16:20:00|32.49|31.09|32.54|31.14|32.55|31.15|32.45|31.05|366
1699028700000|2023-11-03 16:25:00|32.53|31.13|32.56|31.16|32.61|31.21|32.5|31.1|301
1699029000000|2023-11-03 16:30:00|32.57|31.17|32.51|31.11|32.59|31.19|32.43|31.03|320
1699029300000|2023-11-03 16:35:00|32.5|31.1|32.42|31.02|32.54|31.14|32.42|31.02|247
1699029600000|2023-11-03 16:40:00|32.41|31.01|32.47|31.07|32.53|31.13|32.4|31|358
1699029900000|2023-11-03 16:45:00|32.46|31.06|32.44|31.04|32.5|31.1|32.39|30.99|371
1699030200000|2023-11-03 16:50:00|32.43|31.03|32.36|30.96|32.46|31.06|32.33|30.93|347
1699030500000|2023-11-03 16:55:00|32.35|30.95|32.51|31.11|32.51|31.11|32.35|30.95|275
1699030800000|2023-11-03 17:00:00|32.5|31.1|32.47|31.07|32.52|31.12|32.45|31.05|277
1699031100000|2023-11-03 17:05:00|32.46|31.06|32.49|31.09|32.49|31.09|32.41|31.01|288
1699031400000|2023-11-03 17:10:00|32.48|31.08|32.42|31.02|32.48|31.08|32.41|31.01|208
1699031700000|2023-11-03 17:15:00|32.41|31.01|32.41|31.01|32.51|31.11|32.4|31|225
1699032000000|2023-11-03 17:20:00|32.4|31|32.38|30.98|32.42|31.02|32.32|30.92|323
1699032300000|2023-11-03 17:25:00|32.37|30.97|32.41|31.01|32.47|31.07|32.36|30.96|247
1699032600000|2023-11-03 17:30:00|32.4|31|32.26|30.86|32.42|31.02|32.22|30.82|350
1699032900000|2023-11-03 17:35:00|32.27|30.87|32.26|30.86|32.3|30.9|32.16|30.76|283
1699033200000|2023-11-03 17:40:00|32.27|30.87|32.23|30.83|32.32|30.92|32.22|30.82|211
1699033500000|2023-11-03 17:45:00|32.24|30.84|32.3|30.9|32.32|30.92|32.16|30.76|297
1699033800000|2023-11-03 17:50:00|32.31|30.91|32.4|31|32.41|31.01|32.28|30.88|350
1699034100000|2023-11-03 17:55:00|32.41|31.01|32.56|31.16|32.64|31.24|32.38|30.98|403
1699034400000|2023-11-03 18:00:00|32.57|31.17|32.59|31.19|32.66|31.26|32.54|31.14|425
1699034700000|2023-11-03 18:05:00|32.61|31.21|32.54|31.14|32.64|31.24|32.51|31.11|301
1699035000000|2023-11-03 18:10:00|32.53|31.13|32.57|31.17|32.61|31.21|32.51|31.11|266
1699035300000|2023-11-03 18:15:00|32.58|31.18|32.6|31.2|32.6|31.2|32.49|31.09|274
1699035600000|2023-11-03 18:20:00|32.58|31.18|32.62|31.22|32.65|31.25|32.58|31.18|285
1699035900000|2023-11-03 18:25:00|32.63|31.23|32.7|31.3|32.71|31.31|32.6|31.2|401
1699036200000|2023-11-03 18:30:00|32.69|31.29|32.7|31.3|32.74|31.34|32.66|31.26|265
1699036500000|2023-11-03 18:35:00|32.69|31.29|32.78|31.38|32.8|31.4|32.62|31.22|351
1699036800000|2023-11-03 18:40:00|32.79|31.39|33.03|31.63|33.04|31.64|32.76|31.36|418
1699037100000|2023-11-03 18:45:00|33.02|31.62|33.14|31.74|33.19|31.79|32.89|31.49|429
1699037400000|2023-11-03 18:50:00|33.15|31.75|33.11|31.71|33.21|31.81|32.99|31.59|412
1699037700000|2023-11-03 18:55:00|33.12|31.72|33.18|31.78|33.22|31.82|33.04|31.64|249
1699038000000|2023-11-03 19:00:00|33.16|31.76|33.12|31.72|33.21|31.81|33.1|31.7|237
1699038300000|2023-11-03 19:05:00|33.13|31.73|33.06|31.66|33.13|31.73|33.04|31.64|251
1699038600000|2023-11-03 19:10:00|33.05|31.65|33|31.6|33.06|31.66|32.97|31.57|310
1699038900000|2023-11-03 19:15:00|32.99|31.59|33.07|31.67|33.14|31.74|32.97|31.57|297
1699039200000|2023-11-03 19:20:00|33.08|31.68|33.06|31.66|33.11|31.71|33.05|31.65|287
1699039500000|2023-11-03 19:25:00|33.05|31.65|33.02|31.62|33.08|31.68|33|31.6|234
1699039800000|2023-11-03 19:30:00|33.01|31.61|32.98|31.58|33.02|31.62|32.94|31.54|337
1699040100000|2023-11-03 19:35:00|32.97|31.57|32.96|31.56|33.05|31.65|32.92|31.52|293
1699040400000|2023-11-03 19:40:00|32.97|31.57|33.04|31.64|33.05|31.65|32.94|31.54|284
1699040700000|2023-11-03 19:45:00|33.05|31.65|32.96|31.56|33.06|31.66|32.93|31.53|184
1699041000000|2023-11-03 19:50:00|32.95|31.55|32.92|31.52|32.98|31.58|32.91|31.51|255
1699041300000|2023-11-03 19:55:00|32.93|31.53|32.99|31.59|33.02|31.62|32.92|31.52|237
1699041600000|2023-11-03 20:00:00|33|31.6|33.03|31.63|33.05|31.65|32.95|31.55|281
1699041900000|2023-11-03 20:05:00|33.04|31.64|33.08|31.68|33.09|31.69|33.02|31.62|225
1699042200000|2023-11-03 20:10:00|33.09|31.69|33.06|31.66|33.09|31.69|33.03|31.63|68
1699042500000|2023-11-03 20:15:00|33.07|31.67|33.17|31.77|33.2|31.8|33.06|31.66|169
1699042800000|2023-11-03 20:20:00|33.16|31.76|33.24|31.84|33.27|31.87|33.16|31.76|160
1699043100000|2023-11-03 20:25:00|33.25|31.85|33.3|31.9|33.31|31.91|33.24|31.84|101
1699043400000|2023-11-03 20:30:00|33.31|31.91|33.23|31.83|33.32|31.92|33.16|31.76|108
1699043700000|2023-11-03 20:35:00|33.22|31.82|33.22|31.82|33.3|31.9|33.21|31.81|117
1699044000000|2023-11-03 20:40:00|33.23|31.83|33.2|31.8|33.25|31.85|33.17|31.77|100
1699044300000|2023-11-03 20:45:00|33.21|31.81|33.23|31.83|33.23|31.83|33.17|31.77|98
1699044600000|2023-11-03 20:50:00|33.24|31.84|33.2|31.8|33.27|31.87|33.19|31.79|153
1699044900000|2023-11-03 20:55:00|33.19|31.79|33.16|31.76|33.21|31.81|33.1|31.7|60
1699084800000|2023-11-04 08:00:00|33.25|31.85|33.17|31.77|33.26|31.86|33.13|31.73|167
1699085100000|2023-11-04 08:05:00|33.16|31.76|33.26|31.86|33.29|31.89|33.16|31.76|81
1699085400000|2023-11-04 08:10:00|33.27|31.87|33.34|31.94|33.34|31.94|33.27|31.87|80
1699085700000|2023-11-04 08:15:00|33.33|31.93|33.4|32|33.41|32.01|33.33|31.93|61
1699086000000|2023-11-04 08:20:00|33.41|32.01|33.4|32|33.41|32.01|33.35|31.95|67
1699086300000|2023-11-04 08:25:00|33.39|31.99|33.44|32.04|33.44|32.04|33.36|31.96|84
1699086600000|2023-11-04 08:30:00|33.45|32.05|33.46|32.06|33.5|32.1|33.44|32.04|50
1699086900000|2023-11-04 08:35:00|33.45|32.05|33.46|32.06|33.51|32.11|33.44|32.04|84
1699087200000|2023-11-04 08:40:00|33.47|32.07|33.41|32.01|33.48|32.08|33.4|32|79
1699087500000|2023-11-04 08:45:00|33.42|32.02|33.49|32.09|33.49|32.09|33.39|31.99|88
1699087800000|2023-11-04 08:50:00|33.48|32.08|33.42|32.02|33.49|32.09|33.42|32.02|79
1699088100000|2023-11-04 08:55:00|33.43|32.03|33.39|31.99|33.43|32.03|33.36|31.96|61
1699088400000|2023-11-04 09:00:00|33.4|32|33.38|31.98|33.44|32.04|33.34|31.94|172
1699088700000|2023-11-04 09:05:00|33.4|32|33.48|32.08|33.52|32.12|33.4|32|76
1699089000000|2023-11-04 09:10:00|33.47|32.07|33.49|32.09|33.5|32.1|33.47|32.07|91
1699089300000|2023-11-04 09:15:00|33.48|32.08|33.46|32.06|33.5|32.1|33.4|32|106
1699089600000|2023-11-04 09:20:00|33.47|32.07|33.45|32.05|33.5|32.1|33.45|32.05|84
1699089900000|2023-11-04 09:25:00|33.44|32.04|33.46|32.06|33.47|32.07|33.43|32.03|132
1699090200000|2023-11-04 09:30:00|33.47|32.07|33.44|32.04|33.48|32.08|33.41|32.01|140
1699090500000|2023-11-04 09:35:00|33.45|32.05|33.5|32.1|33.5|32.1|33.45|32.05|184
1699090800000|2023-11-04 09:40:00|33.49|32.09|33.45|32.05|33.51|32.11|33.41|32.01|98
1699091100000|2023-11-04 09:45:00|33.46|32.06|33.43|32.03|33.5|32.1|33.43|32.03|82
1699091400000|2023-11-04 09:50:00|33.44|32.04|33.41|32.01|33.44|32.04|33.35|31.95|48
1699091700000|2023-11-04 09:55:00|33.4|32|33.32|31.92|33.4|32|33.31|31.91|69
1699092000000|2023-11-04 10:00:00|33.31|31.91|33.21|31.81|33.32|31.92|33.19|31.79|216
1699092300000|2023-11-04 10:05:00|33.2|31.8|33.21|31.81|33.23|31.83|33.17|31.77|138
1699092600000|2023-11-04 10:10:00|33.2|31.8|33.21|31.81|33.23|31.83|33.18|31.78|147
1699092900000|2023-11-04 10:15:00|33.2|31.8|33.23|31.83|33.26|31.86|33.19|31.79|92
1699093200000|2023-11-04 10:20:00|33.22|31.82|33.28|31.88|33.29|31.89|33.21|31.81|59
1699093500000|2023-11-04 10:25:00|33.27|31.87|33.23|31.83|33.28|31.88|33.21|31.81|119
1699093800000|2023-11-04 10:30:00|33.22|31.82|33.23|31.83|33.29|31.89|33.22|31.82|153
1699094100000|2023-11-04 10:35:00|33.24|31.84|33.24|31.84|33.26|31.86|33.21|31.81|97
1699094400000|2023-11-04 10:40:00|33.25|31.85|33.26|31.86|33.27|31.87|33.21|31.81|125
1699094700000|2023-11-04 10:45:00|33.25|31.85|33.19|31.79|33.26|31.86|33.18|31.78|71
1699095000000|2023-11-04 10:50:00|33.2|31.8|33.25|31.85|33.32|31.92|33.2|31.8|88
1699095300000|2023-11-04 10:55:00|33.24|31.84|33.27|31.87|33.3|31.9|33.24|31.84|71
1699095600000|2023-11-04 11:00:00|33.26|31.86|33.33|31.93|33.33|31.93|33.26|31.86|126
1699095900000|2023-11-04 11:05:00|33.32|31.92|33.37|31.97|33.38|31.98|33.32|31.92|16
1699096200000|2023-11-04 11:10:00|33.36|31.96|33.38|31.98|33.38|31.98|33.36|31.96|39
1699096500000|2023-11-04 11:15:00|33.37|31.97|33.34|31.94|33.38|31.98|33.32|31.92|136
1699096800000|2023-11-04 11:20:00|33.33|31.93|33.3|31.9|33.35|31.95|33.28|31.88|128
1699097100000|2023-11-04 11:25:00|33.31|31.91|33.28|31.88|33.32|31.92|33.21|31.81|121
1699097400000|2023-11-04 11:30:00|33.29|31.89|33.35|31.95|33.36|31.96|33.27|31.87|71
1699097700000|2023-11-04 11:35:00|33.36|31.96|33.34|31.94|33.4|32|33.34|31.94|87
1699098000000|2023-11-04 11:40:00|33.33|31.93|33.38|31.98|33.39|31.99|33.33|31.93|40
1699098300000|2023-11-04 11:45:00|33.4|32|33.29|31.89|33.4|32|33.28|31.88|90
1699098600000|2023-11-04 11:50:00|33.3|31.9|33.26|31.86|33.33|31.93|33.22|31.82|102
1699098900000|2023-11-04 11:55:00|33.25|31.85|33.24|31.84|33.26|31.86|33.21|31.81|77
1699099200000|2023-11-04 12:00:00|33.23|31.83|33.25|31.85|33.25|31.85|33.19|31.79|92
1699099500000|2023-11-04 12:05:00|33.24|31.84|33.09|31.69|33.24|31.84|32.98|31.58|194
1699099800000|2023-11-04 12:10:00|33.1|31.7|33.16|31.76|33.17|31.77|33.1|31.7|91
1699100100000|2023-11-04 12:15:00|33.15|31.75|33.2|31.8|33.21|31.81|33.14|31.74|65
1699100400000|2023-11-04 12:20:00|33.21|31.81|33.14|31.74|33.21|31.81|33.12|31.72|108
1699100700000|2023-11-04 12:25:00|33.16|31.76|33.18|31.78|33.21|31.81|33.16|31.76|108
1699101000000|2023-11-04 12:30:00|33.17|31.77|33.16|31.76|33.19|31.79|33.12|31.72|81
1699101300000|2023-11-04 12:35:00|33.17|31.77|33.2|31.8|33.2|31.8|33.16|31.76|105
1699101600000|2023-11-04 12:40:00|33.19|31.79|33.14|31.74|33.19|31.79|33.14|31.74|116
1699101900000|2023-11-04 12:45:00|33.15|31.75|33.14|31.74|33.16|31.76|33.11|31.71|64
1699102200000|2023-11-04 12:50:00|33.13|31.73|33.19|31.79|33.2|31.8|33.13|31.73|97
1699102500000|2023-11-04 12:55:00|33.2|31.8|33.2|31.8|33.2|31.8|33.18|31.78|51
1699102800000|2023-11-04 13:00:00|33.19|31.79|33.24|31.84|33.25|31.85|33.17|31.77|34
1699103100000|2023-11-04 13:05:00|33.23|31.83|33.21|31.81|33.24|31.84|33.18|31.78|111
1699103400000|2023-11-04 13:10:00|33.22|31.82|33.21|31.81|33.25|31.85|33.18|31.78|75
1699103700000|2023-11-04 13:15:00|33.22|31.82|33.25|31.85|33.25|31.85|33.22|31.82|54
1699104000000|2023-11-04 13:20:00|33.24|31.84|33.25|31.85|33.26|31.86|33.18|31.78|89
1699104300000|2023-11-04 13:25:00|33.26|31.86|33.25|31.85|33.26|31.86|33.23|31.83|84
1699104600000|2023-11-04 13:30:00|33.26|31.86|33.21|31.81|33.26|31.86|33.19|31.79|87
1699104900000|2023-11-04 13:35:00|33.22|31.82|33.22|31.82|33.25|31.85|33.19|31.79|64
1699105200000|2023-11-04 13:40:00|33.23|31.83|33.26|31.86|33.26|31.86|33.21|31.81|64
1699105500000|2023-11-04 13:45:00|33.25|31.85|33.17|31.77|33.28|31.88|33.16|31.76|82
1699105800000|2023-11-04 13:50:00|33.16|31.76|33.18|31.78|33.19|31.79|33.13|31.73|193
1699106100000|2023-11-04 13:55:00|33.17|31.77|33.14|31.74|33.19|31.79|33.11|31.71|89
1699106400000|2023-11-04 14:00:00|33.15|31.75|33.1|31.7|33.18|31.78|33.08|31.68|105
1699106700000|2023-11-04 14:05:00|33.11|31.71|33.09|31.69|33.12|31.72|33.08|31.68|69
1699107000000|2023-11-04 14:10:00|33.08|31.68|33|31.6|33.09|31.69|33|31.6|103
1699107300000|2023-11-04 14:15:00|33.01|31.61|33.03|31.63|33.09|31.69|32.98|31.58|194
1699107600000|2023-11-04 14:20:00|33.04|31.64|32.96|31.56|33.05|31.65|32.96|31.56|117
1699107900000|2023-11-04 14:25:00|32.95|31.55|33.04|31.64|33.05|31.65|32.93|31.53|94
1699108200000|2023-11-04 14:30:00|33.05|31.65|33.1|31.7|33.11|31.71|33.04|31.64|47
1699108500000|2023-11-04 14:35:00|33.11|31.71|32.97|31.57|33.11|31.71|32.97|31.57|97
1699108800000|2023-11-04 14:40:00|32.96|31.56|33.03|31.63|33.03|31.63|32.95|31.55|58
1699109100000|2023-11-04 14:45:00|33.04|31.64|32.99|31.59|33.04|31.64|32.98|31.58|97
1699109400000|2023-11-04 14:50:00|32.98|31.58|32.97|31.57|33|31.6|32.96|31.56|108
1699109700000|2023-11-04 14:55:00|32.98|31.58|32.98|31.58|32.98|31.58|32.93|31.53|106
1699110000000|2023-11-04 15:00:00|32.99|31.59|32.99|31.59|33|31.6|32.96|31.56|79
1699110300000|2023-11-04 15:05:00|32.98|31.58|32.92|31.52|32.98|31.58|32.82|31.42|150
1699110600000|2023-11-04 15:10:00|32.93|31.53|32.85|31.45|32.94|31.54|32.83|31.43|177
1699110900000|2023-11-04 15:15:00|32.84|31.44|32.9|31.5|32.9|31.5|32.81|31.41|185
1699111200000|2023-11-04 15:20:00|32.91|31.51|32.92|31.52|32.92|31.52|32.86|31.46|73
1699111500000|2023-11-04 15:25:00|32.91|31.51|32.91|31.51|32.92|31.52|32.86|31.46|64
1699111800000|2023-11-04 15:30:00|32.92|31.52|32.9|31.5|32.97|31.57|32.9|31.5|55
1699112100000|2023-11-04 15:35:00|32.91|31.51|32.97|31.57|32.99|31.59|32.91|31.51|67
1699112400000|2023-11-04 15:40:00|32.98|31.58|32.97|31.57|32.98|31.58|32.95|31.55|102
1699112700000|2023-11-04 15:45:00|32.96|31.56|32.95|31.55|32.98|31.58|32.95|31.55|116
1699113000000|2023-11-04 15:50:00|32.96|31.56|32.91|31.51|32.97|31.57|32.87|31.47|88
1699113300000|2023-11-04 15:55:00|32.9|31.5|32.91|31.51|32.92|31.52|32.88|31.48|50
1699113600000|2023-11-04 16:00:00|32.92|31.52|32.91|31.51|32.95|31.55|32.85|31.45|114
1699113900000|2023-11-04 16:05:00|32.9|31.5|32.94|31.54|32.95|31.55|32.88|31.48|93
1699114200000|2023-11-04 16:10:00|32.93|31.53|32.9|31.5|32.94|31.54|32.85|31.45|50
1699114500000|2023-11-04 16:15:00|32.89|31.49|32.89|31.49|32.93|31.53|32.87|31.47|85
1699114800000|2023-11-04 16:20:00|32.9|31.5|32.92|31.52|32.92|31.52|32.86|31.46|92
1699115100000|2023-11-04 16:25:00|32.93|31.53|32.99|31.59|33|31.6|32.92|31.52|65
1699115400000|2023-11-04 16:30:00|33|31.6|33.14|31.74|33.15|31.75|32.99|31.59|109
1699115700000|2023-11-04 16:35:00|33.15|31.75|33.14|31.74|33.15|31.75|33.12|31.72|192
1699116000000|2023-11-04 16:40:00|33.13|31.73|33.14|31.74|33.15|31.75|33.1|31.7|126
1699116300000|2023-11-04 16:45:00|33.15|31.75|33.16|31.76|33.16|31.76|33.09|31.69|97
1699116600000|2023-11-04 16:50:00|33.15|31.75|33.1|31.7|33.16|31.76|33.09|31.69|123
1699116900000|2023-11-04 16:55:00|33.11|31.71|33.1|31.7|33.16|31.76|33.09|31.69|145
1699117200000|2023-11-04 17:00:00|33.09|31.69|33.14|31.74|33.14|31.74|33.08|31.68|98
1699117500000|2023-11-04 17:05:00|33.15|31.75|33.15|31.75|33.16|31.76|33.12|31.72|85
1699117800000|2023-11-04 17:10:00|33.16|31.76|33.16|31.76|33.16|31.76|33.12|31.72|31
1699118100000|2023-11-04 17:15:00|33.15|31.75|33.16|31.76|33.17|31.77|33.15|31.75|34
1699118400000|2023-11-04 17:20:00|33.17|31.77|33.22|31.82|33.22|31.82|33.17|31.77|32
1699118700000|2023-11-04 17:25:00|33.23|31.83|33.25|31.85|33.28|31.88|33.22|31.82|61
1699119000000|2023-11-04 17:30:00|33.24|31.84|33.24|31.84|33.26|31.86|33.23|31.83|57
1699119300000|2023-11-04 17:35:00|33.23|31.83|33.18|31.78|33.23|31.83|33.17|31.77|36
1699119600000|2023-11-04 17:40:00|33.17|31.77|33.17|31.77|33.18|31.78|33.14|31.74|35
1699119900000|2023-11-04 17:45:00|33.16|31.76|33.12|31.72|33.17|31.77|33.1|31.7|67
1699120200000|2023-11-04 17:50:00|33.13|31.73|33.18|31.78|33.19|31.79|33.13|31.73|82
1699120500000|2023-11-04 17:55:00|33.17|31.77|33.19|31.79|33.22|31.82|33.17|31.77|86
1699120800000|2023-11-04 18:00:00|33.17|31.77|33.17|31.77|33.22|31.82|33.17|31.77|90
1699121100000|2023-11-04 18:05:00|33.19|31.79|33.15|31.75|33.19|31.79|33.13|31.73|96
1699121400000|2023-11-04 18:10:00|33.16|31.76|33.19|31.79|33.19|31.79|33.15|31.75|100
1699121700000|2023-11-04 18:15:00|33.18|31.78|33.14|31.74|33.19|31.79|33.12|31.72|85
1699122000000|2023-11-04 18:20:00|33.13|31.73|33.14|31.74|33.14|31.74|33.1|31.7|72
1699122300000|2023-11-04 18:25:00|33.13|31.73|33.18|31.78|33.18|31.78|33.12|31.72|106
1699122600000|2023-11-04 18:30:00|33.17|31.77|33.22|31.82|33.23|31.83|33.16|31.76|118
1699122900000|2023-11-04 18:35:00|33.23|31.83|33.25|31.85|33.25|31.85|33.22|31.82|56
1699123200000|2023-11-04 18:40:00|33.24|31.84|33.26|31.86|33.27|31.87|33.22|31.82|24
1699123500000|2023-11-04 18:45:00|33.27|31.87|33.25|31.85|33.27|31.87|33.24|31.84|73
1699123800000|2023-11-04 18:50:00|33.24|31.84|33.26|31.86|33.27|31.87|33.24|31.84|66
1699124100000|2023-11-04 18:55:00|33.27|31.87|33.3|31.9|33.31|31.91|33.27|31.87|38
1699124400000|2023-11-04 19:00:00|33.31|31.91|33.28|31.88|33.33|31.93|33.28|31.88|80
1699124700000|2023-11-04 19:05:00|33.29|31.89|33.25|31.85|33.29|31.89|33.22|31.82|85
1699125000000|2023-11-04 19:10:00|33.24|31.84|33.23|31.83|33.25|31.85|33.21|31.81|36
1699125300000|2023-11-04 19:15:00|33.22|31.82|33.21|31.81|33.24|31.84|33.19|31.79|104
1699125600000|2023-11-04 19:20:00|33.22|31.82|33.23|31.83|33.23|31.83|33.19|31.79|40
1699125900000|2023-11-04 19:25:00|33.22|31.82|33.17|31.77|33.22|31.82|33.15|31.75|53
1699126200000|2023-11-04 19:30:00|33.16|31.76|33.18|31.78|33.18|31.78|33.15|31.75|62
1699126500000|2023-11-04 19:35:00|33.17|31.77|33.18|31.78|33.18|31.78|33.16|31.76|6
1699126800000|2023-11-04 19:40:00|33.17|31.77|33.18|31.78|33.19|31.79|33.16|31.76|22
1699127100000|2023-11-04 19:45:00|33.17|31.77|33.17|31.77|33.18|31.78|33.16|31.76|16
1699127400000|2023-11-04 19:50:00|33.18|31.78|33.13|31.73|33.18|31.78|33.11|31.71|68
1699127700000|2023-11-04 19:55:00|33.14|31.74|33.14|31.74|33.17|31.77|33.13|31.73|55
1699128000000|2023-11-04 20:00:00|33.13|31.73|33.13|31.73|33.15|31.75|33.11|31.71|177
1699128300000|2023-11-04 20:05:00|33.12|31.72|33.13|31.73|33.14|31.74|33.12|31.72|36
1699128600000|2023-11-04 20:10:00|33.14|31.74|33.15|31.75|33.16|31.76|33.12|31.72|96
1699128900000|2023-11-04 20:15:00|33.16|31.76|33.17|31.77|33.18|31.78|33.14|31.74|32
1699129200000|2023-11-04 20:20:00|33.16|31.76|33.15|31.75|33.17|31.77|33.1|31.7|64
1699129500000|2023-11-04 20:25:00|33.14|31.74|33.15|31.75|33.16|31.76|33.13|31.73|69
1699129800000|2023-11-04 20:30:00|33.16|31.76|33.12|31.72|33.16|31.76|33.11|31.71|68
1699130100000|2023-11-04 20:35:00|33.13|31.73|33.17|31.77|33.17|31.77|33.13|31.73|140
1699130400000|2023-11-04 20:40:00|33.16|31.76|33.19|31.79|33.2|31.8|33.15|31.75|32
1699130700000|2023-11-04 20:45:00|33.2|31.8|33.21|31.81|33.22|31.82|33.19|31.79|38
1699131000000|2023-11-04 20:50:00|33.22|31.82|33.25|31.85|33.25|31.85|33.21|31.81|42
1699131300000|2023-11-04 20:55:00|33.24|31.84|33.26|31.86|33.26|31.86|33.24|31.84|3
1699131600000|2023-11-04 21:00:00|33.25|31.85|33.27|31.87|33.27|31.87|33.24|31.84|29
1699131900000|2023-11-04 21:05:00|33.26|31.86|33.25|31.85|33.28|31.88|33.23|31.83|10
1699132200000|2023-11-04 21:10:00|33.26|31.86|33.3|31.9|33.3|31.9|33.25|31.85|57
1699132500000|2023-11-04 21:15:00|33.29|31.89|33.31|31.91|33.31|31.91|33.28|31.88|20
1699132800000|2023-11-04 21:20:00|33.3|31.9|33.31|31.91|33.33|31.93|33.3|31.9|20
1699133100000|2023-11-04 21:25:00|33.3|31.9|33.38|31.98|33.38|31.98|33.3|31.9|57
1699133400000|2023-11-04 21:30:00|33.37|31.97|33.34|31.94|33.37|31.97|33.32|31.92|106
1699133700000|2023-11-04 21:35:00|33.35|31.95|33.33|31.93|33.36|31.96|33.32|31.92|67
1699134000000|2023-11-04 21:40:00|33.34|31.94|33.3|31.9|33.34|31.94|33.29|31.89|75
1699134300000|2023-11-04 21:45:00|33.31|31.91|33.31|31.91|33.32|31.92|33.29|31.89|32
1699134600000|2023-11-04 21:50:00|33.32|31.92|33.32|31.92|33.32|31.92|33.29|31.89|55
1699134900000|2023-11-04 21:55:00|33.3|31.9|33.32|31.92|33.33|31.93|33.3|31.9|70
1699135200000|2023-11-04 22:00:00|33.31|31.91|33.35|31.95|33.35|31.95|33.31|31.91|103
1699135500000|2023-11-04 22:05:00|33.34|31.94|33.37|31.97|33.39|31.99|33.34|31.94|48
1699135800000|2023-11-04 22:10:00|33.38|31.98|33.37|31.97|33.38|31.98|33.35|31.95|44
1699136100000|2023-11-04 22:15:00|33.36|31.96|33.39|31.99|33.39|31.99|33.35|31.95|24
1699136400000|2023-11-04 22:20:00|33.38|31.98|33.42|32.02|33.42|32.02|33.37|31.97|58
1699136700000|2023-11-04 22:25:00|33.41|32.01|33.42|32.02|33.44|32.04|33.41|32.01|34
1699137000000|2023-11-04 22:30:00|33.43|32.03|33.43|32.03|33.44|32.04|33.42|32.02|49
1699137300000|2023-11-04 22:35:00|33.44|32.04|33.43|32.03|33.44|32.04|33.41|32.01|48
1699137600000|2023-11-04 22:40:00|33.44|32.04|33.51|32.11|33.51|32.11|33.43|32.03|51
1699137900000|2023-11-04 22:45:00|33.5|32.1|33.49|32.09|33.55|32.15|33.47|32.07|47
1699138200000|2023-11-04 22:50:00|33.5|32.1|33.58|32.18|33.58|32.18|33.49|32.09|104
1699138500000|2023-11-04 22:55:00|33.57|32.17|33.6|32.2|33.6|32.2|33.56|32.16|115
1699138800000|2023-11-04 23:00:00|33.61|32.21|33.7|32.3|33.7|32.3|33.58|32.18|124
1699139100000|2023-11-04 23:05:00|33.71|32.31|33.71|32.31|33.77|32.37|33.68|32.28|181
1699139400000|2023-11-04 23:10:00|33.72|32.32|33.61|32.21|33.73|32.33|33.6|32.2|186
1699139700000|2023-11-04 23:15:00|33.62|32.22|33.69|32.29|33.69|32.29|33.57|32.17|143
1699140000000|2023-11-04 23:20:00|33.7|32.3|33.67|32.27|33.7|32.3|33.65|32.25|102
1699140300000|2023-11-04 23:25:00|33.66|32.26|33.62|32.22|33.67|32.27|33.57|32.17|151
1699140600000|2023-11-04 23:30:00|33.63|32.23|33.63|32.23|33.67|32.27|33.62|32.22|280
1699140900000|2023-11-04 23:35:00|33.62|32.22|33.6|32.2|33.63|32.23|33.54|32.14|162
1699141200000|2023-11-04 23:40:00|33.59|32.19|33.56|32.16|33.62|32.22|33.55|32.15|170
1699141500000|2023-11-04 23:45:00|33.57|32.17|33.54|32.14|33.6|32.2|33.51|32.11|182
1699141800000|2023-11-04 23:50:00|33.53|32.13|33.51|32.11|33.55|32.15|33.47|32.07|105
1699142100000|2023-11-04 23:55:00|33.52|32.12|33.51|32.11|33.54|32.14|33.5|32.1|143
1699142400000|2023-11-05 00:00:00|33.52|32.12|33.6|32.2|33.61|32.21|33.52|32.12|95
1699142700000|2023-11-05 00:05:00|33.59|32.19|33.5|32.1|33.59|32.19|33.48|32.08|235
1699143000000|2023-11-05 00:10:00|33.51|32.11|33.39|31.99|33.51|32.11|33.35|31.95|217
1699143300000|2023-11-05 00:15:00|33.38|31.98|33.47|32.07|33.49|32.09|33.36|31.96|104
1699143600000|2023-11-05 00:20:00|33.48|32.08|33.38|31.98|33.48|32.08|33.37|31.97|152
1699143900000|2023-11-05 00:25:00|33.39|31.99|33.38|31.98|33.41|32.01|33.37|31.97|84
1699144200000|2023-11-05 00:30:00|33.37|31.97|33.42|32.02|33.44|32.04|33.35|31.95|178
1699144500000|2023-11-05 00:35:00|33.43|32.03|33.42|32.02|33.43|32.03|33.38|31.98|181
1699144800000|2023-11-05 00:40:00|33.41|32.01|33.54|32.14|33.55|32.15|33.41|32.01|128
1699145100000|2023-11-05 00:45:00|33.55|32.15|33.48|32.08|33.55|32.15|33.46|32.06|158
1699145400000|2023-11-05 00:50:00|33.47|32.07|33.47|32.07|33.49|32.09|33.39|31.99|236
1699145700000|2023-11-05 00:55:00|33.46|32.06|33.53|32.13|33.55|32.15|33.45|32.05|163
1699146000000|2023-11-05 01:00:00|33.54|32.14|33.5|32.1|33.55|32.15|33.49|32.09|137
1699146300000|2023-11-05 01:05:00|33.51|32.11|33.56|32.16|33.57|32.17|33.5|32.1|88
1699146600000|2023-11-05 01:10:00|33.57|32.17|33.5|32.1|33.6|32.2|33.5|32.1|144
1699146900000|2023-11-05 01:15:00|33.51|32.11|33.56|32.16|33.56|32.16|33.5|32.1|149
1699147200000|2023-11-05 01:20:00|33.57|32.17|33.49|32.09|33.58|32.18|33.49|32.09|124
1699147500000|2023-11-05 01:25:00|33.5|32.1|33.46|32.06|33.5|32.1|33.44|32.04|145
1699147800000|2023-11-05 01:30:00|33.47|32.07|33.53|32.13|33.55|32.15|33.45|32.05|200
1699148100000|2023-11-05 01:35:00|33.54|32.14|33.53|32.13|33.54|32.14|33.49|32.09|187
1699148400000|2023-11-05 01:40:00|33.54|32.14|33.53|32.13|33.54|32.14|33.49|32.09|106
1699148700000|2023-11-05 01:45:00|33.52|32.12|33.55|32.15|33.55|32.15|33.51|32.11|79
1699149000000|2023-11-05 01:50:00|33.54|32.14|33.51|32.11|33.55|32.15|33.49|32.09|78
1699149300000|2023-11-05 01:55:00|33.5|32.1|33.54|32.14|33.55|32.15|33.49|32.09|66
1699149600000|2023-11-05 02:00:00|33.55|32.15|33.49|32.09|33.55|32.15|33.49|32.09|143
1699149900000|2023-11-05 02:05:00|33.5|32.1|33.45|32.05|33.5|32.1|33.44|32.04|67
1699150200000|2023-11-05 02:10:00|33.46|32.06|33.41|32.01|33.46|32.06|33.4|32|56
1699150500000|2023-11-05 02:15:00|33.42|32.02|33.38|31.98|33.43|32.03|33.38|31.98|91
1699150800000|2023-11-05 02:20:00|33.37|31.97|33.37|31.97|33.39|31.99|33.33|31.93|133
1699151100000|2023-11-05 02:25:00|33.38|31.98|33.41|32.01|33.43|32.03|33.37|31.97|149
1699151400000|2023-11-05 02:30:00|33.42|32.02|33.43|32.03|33.43|32.03|33.36|31.96|163
1699151700000|2023-11-05 02:35:00|33.42|32.02|33.46|32.06|33.46|32.06|33.4|32|142
1699152000000|2023-11-05 02:40:00|33.47|32.07|33.44|32.04|33.49|32.09|33.43|32.03|88
1699152300000|2023-11-05 02:45:00|33.45|32.05|33.48|32.08|33.49|32.09|33.44|32.04|122
1699152600000|2023-11-05 02:50:00|33.49|32.09|33.49|32.09|33.52|32.12|33.47|32.07|67
1699152900000|2023-11-05 02:55:00|33.48|32.08|33.45|32.05|33.52|32.12|33.42|32.02|143
1699153200000|2023-11-05 03:00:00|33.46|32.06|33.45|32.05|33.49|32.09|33.43|32.03|106
1699153500000|2023-11-05 03:05:00|33.46|32.06|33.48|32.08|33.48|32.08|33.42|32.02|136
1699153800000|2023-11-05 03:10:00|33.49|32.09|33.48|32.08|33.52|32.12|33.47|32.07|144
1699154100000|2023-11-05 03:15:00|33.49|32.09|33.53|32.13|33.54|32.14|33.49|32.09|167
1699154400000|2023-11-05 03:20:00|33.54|32.14|33.53|32.13|33.54|32.14|33.51|32.11|39
1699154700000|2023-11-05 03:25:00|33.54|32.14|33.56|32.16|33.57|32.17|33.51|32.11|100
1699155000000|2023-11-05 03:30:00|33.57|32.17|33.59|32.19|33.59|32.19|33.56|32.16|26
1699155300000|2023-11-05 03:35:00|33.6|32.2|33.61|32.21|33.62|32.22|33.59|32.19|98
1699155600000|2023-11-05 03:40:00|33.6|32.2|33.68|32.28|33.69|32.29|33.6|32.2|27
1699155900000|2023-11-05 03:45:00|33.69|32.29|33.72|32.32|33.75|32.35|33.64|32.24|123
1699156200000|2023-11-05 03:50:00|33.73|32.33|33.73|32.33|33.77|32.37|33.68|32.28|266
1699156500000|2023-11-05 03:55:00|33.74|32.34|33.86|32.46|33.92|32.52|33.73|32.33|204
1699156800000|2023-11-05 04:00:00|33.87|32.47|33.96|32.56|34|32.6|33.82|32.42|187
1699157100000|2023-11-05 04:05:00|33.95|32.55|33.95|32.55|33.98|32.58|33.9|32.5|188
1699157400000|2023-11-05 04:10:00|33.94|32.54|34.03|32.63|34.03|32.63|33.94|32.54|101
1699157700000|2023-11-05 04:15:00|34.04|32.64|34.09|32.69|34.23|32.83|34.03|32.63|243
1699158000000|2023-11-05 04:20:00|34.08|32.68|34.06|32.66|34.1|32.7|33.98|32.58|227
1699158300000|2023-11-05 04:25:00|34.07|32.67|34.04|32.64|34.08|32.68|34.02|32.62|190
1699158600000|2023-11-05 04:30:00|34.03|32.63|34.13|32.73|34.14|32.74|34.03|32.63|220
1699158900000|2023-11-05 04:35:00|34.14|32.74|34.15|32.75|34.21|32.81|34.13|32.73|153
1699159200000|2023-11-05 04:40:00|34.14|32.74|34.11|32.71|34.2|32.8|34.1|32.7|253
1699159500000|2023-11-05 04:45:00|34.12|32.72|34.13|32.73|34.2|32.8|34.11|32.71|135
1699159800000|2023-11-05 04:50:00|34.14|32.74|34.04|32.64|34.15|32.75|34.03|32.63|152
1699160100000|2023-11-05 04:55:00|34.06|32.66|34.1|32.7|34.1|32.7|34.04|32.64|179
1699160400000|2023-11-05 05:00:00|34.09|32.69|34.26|32.86|34.26|32.86|34.09|32.69|163
1699160700000|2023-11-05 05:05:00|34.27|32.87|34.33|32.93|34.35|32.95|34.2|32.8|140
1699161000000|2023-11-05 05:10:00|34.32|32.92|34.26|32.86|34.34|32.94|34.25|32.85|207
1699161300000|2023-11-05 05:15:00|34.25|32.85|34.26|32.86|34.34|32.94|34.24|32.84|189
1699161600000|2023-11-05 05:20:00|34.25|32.85|34.21|32.81|34.29|32.89|34.19|32.79|191
1699161900000|2023-11-05 05:25:00|34.2|32.8|34.15|32.75|34.21|32.81|34.13|32.73|123
1699162200000|2023-11-05 05:30:00|34.17|32.77|34.2|32.8|34.21|32.81|34.14|32.74|96
1699162500000|2023-11-05 05:35:00|34.19|32.79|34.12|32.72|34.2|32.8|34.12|32.72|104
1699162800000|2023-11-05 05:40:00|34.11|32.71|34.03|32.63|34.13|32.73|34.02|32.62|108
1699163100000|2023-11-05 05:45:00|34.01|32.61|34.1|32.7|34.1|32.7|34.01|32.61|124
1699163400000|2023-11-05 05:50:00|34.11|32.71|34.06|32.66|34.11|32.71|34.04|32.64|97
1699163700000|2023-11-05 05:55:00|34.05|32.65|34.12|32.72|34.12|32.72|34.04|32.64|45
1699164000000|2023-11-05 06:00:00|34.13|32.73|34.09|32.69|34.13|32.73|34.09|32.69|92
1699164300000|2023-11-05 06:05:00|34.08|32.68|34.09|32.69|34.11|32.71|34.06|32.66|86
1699164600000|2023-11-05 06:10:00|34.08|32.68|34.08|32.68|34.09|32.69|34.04|32.64|77
1699164900000|2023-11-05 06:15:00|34.09|32.69|34.07|32.67|34.11|32.71|34.03|32.63|76
1699165200000|2023-11-05 06:20:00|34.08|32.68|34.05|32.65|34.1|32.7|34.04|32.64|117
1699165500000|2023-11-05 06:25:00|34.04|32.64|34.02|32.62|34.06|32.66|34|32.6|114
1699165800000|2023-11-05 06:30:00|34.01|32.61|33.93|32.53|34.03|32.63|33.93|32.53|148
1699166100000|2023-11-05 06:35:00|33.94|32.54|33.96|32.56|34|32.6|33.93|32.53|107
1699166400000|2023-11-05 06:40:00|33.95|32.55|33.88|32.48|33.95|32.55|33.88|32.48|89
1699166700000|2023-11-05 06:45:00|33.87|32.47|33.95|32.55|33.98|32.58|33.87|32.47|153
1699167000000|2023-11-05 06:50:00|33.94|32.54|33.91|32.51|33.96|32.56|33.84|32.44|126
1699167300000|2023-11-05 06:55:00|33.9|32.5|33.88|32.48|33.91|32.51|33.86|32.46|60
1699167600000|2023-11-05 07:00:00|33.89|32.49|33.95|32.55|33.96|32.56|33.87|32.47|52
1699167900000|2023-11-05 07:05:00|33.96|32.56|33.97|32.57|33.98|32.58|33.93|32.53|68
1699168200000|2023-11-05 07:10:00|33.96|32.56|33.91|32.51|33.98|32.58|33.89|32.49|88
1699168500000|2023-11-05 07:15:00|33.9|32.5|33.95|32.55|33.96|32.56|33.88|32.48|69
1699168800000|2023-11-05 07:20:00|33.96|32.56|34.12|32.72|34.12|32.72|33.96|32.56|69
1699169100000|2023-11-05 07:25:00|34.11|32.71|34.11|32.71|34.12|32.72|34.05|32.65|141
1699169400000|2023-11-05 07:30:00|34.1|32.7|34.15|32.75|34.15|32.75|34.09|32.69|129
1699169700000|2023-11-05 07:35:00|34.14|32.74|34.11|32.71|34.15|32.75|34.08|32.68|88
1699170000000|2023-11-05 07:40:00|34.12|32.72|34.14|32.74|34.14|32.74|34.11|32.71|43
1699170300000|2023-11-05 07:45:00|34.15|32.75|34.18|32.78|34.19|32.79|34.15|32.75|59
1699170600000|2023-11-05 07:50:00|34.19|32.79|34.21|32.81|34.22|32.82|34.18|32.78|117
1699170900000|2023-11-05 07:55:00|34.22|32.82|34.23|32.83|34.25|32.85|34.2|32.8|134
1699171200000|2023-11-05 08:00:00|34.24|32.84|34.25|32.85|34.26|32.86|34.22|32.82|84
1699171500000|2023-11-05 08:05:00|34.24|32.84|34.23|32.83|34.26|32.86|34.21|32.81|76
1699171800000|2023-11-05 08:10:00|34.22|32.82|34.22|32.82|34.25|32.85|34.21|32.81|68
1699172100000|2023-11-05 08:15:00|34.2|32.8|34.19|32.79|34.23|32.83|34.17|32.77|98
1699172400000|2023-11-05 08:20:00|34.18|32.78|34.18|32.78|34.19|32.79|34.17|32.77|91
1699172700000|2023-11-05 08:25:00|34.17|32.77|34.16|32.76|34.19|32.79|34.15|32.75|114
1699173000000|2023-11-05 08:30:00|34.14|32.74|34.16|32.76|34.23|32.83|34.14|32.74|56
1699173300000|2023-11-05 08:35:00|34.15|32.75|34.12|32.72|34.16|32.76|34.11|32.71|163
1699173600000|2023-11-05 08:40:00|34.13|32.73|34.06|32.66|34.14|32.74|34.03|32.63|175
1699173900000|2023-11-05 08:45:00|34.07|32.67|33.95|32.55|34.07|32.67|33.94|32.54|210
1699174200000|2023-11-05 08:50:00|33.96|32.56|34.03|32.63|34.07|32.67|33.94|32.54|215
1699174500000|2023-11-05 08:55:00|34.04|32.64|33.99|32.59|34.08|32.68|33.95|32.55|171
1699174800000|2023-11-05 09:00:00|34|32.6|34.1|32.7|34.1|32.7|33.98|32.58|138
1699175100000|2023-11-05 09:05:00|34.11|32.71|34.24|32.84|34.25|32.85|34.08|32.68|76
1699175400000|2023-11-05 09:10:00|34.25|32.85|34.32|32.92|34.33|32.93|34.23|32.83|94
1699175700000|2023-11-05 09:15:00|34.33|32.93|34.25|32.85|34.35|32.95|34.24|32.84|125
1699176000000|2023-11-05 09:20:00|34.26|32.86|34.25|32.85|34.28|32.88|34.23|32.83|144
1699176300000|2023-11-05 09:25:00|34.24|32.84|34.25|32.85|34.29|32.89|34.23|32.83|107
1699176600000|2023-11-05 09:30:00|34.26|32.86|34.23|32.83|34.28|32.88|34.18|32.78|124
1699176900000|2023-11-05 09:35:00|34.22|32.82|34.23|32.83|34.26|32.86|34.21|32.81|99
1699177200000|2023-11-05 09:40:00|34.25|32.85|34.25|32.85|34.26|32.86|34.18|32.78|57
1699177500000|2023-11-05 09:45:00|34.24|32.84|34.28|32.88|34.29|32.89|34.21|32.81|82
1699177800000|2023-11-05 09:50:00|34.27|32.87|34.28|32.88|34.3|32.9|34.26|32.86|74
1699178100000|2023-11-05 09:55:00|34.27|32.87|34.28|32.88|34.29|32.89|34.22|32.82|139
1699178400000|2023-11-05 10:00:00|34.29|32.89|34.34|32.94|34.35|32.95|34.24|32.84|105
1699178700000|2023-11-05 10:05:00|34.33|32.93|34.37|32.97|34.37|32.97|34.32|32.92|83
1699179000000|2023-11-05 10:10:00|34.39|32.99|34.47|33.07|34.57|33.17|34.38|32.98|196
1699179300000|2023-11-05 10:15:00|34.46|33.06|34.46|33.06|34.51|33.11|34.43|33.03|242
1699179600000|2023-11-05 10:20:00|34.47|33.07|34.42|33.02|34.47|33.07|34.4|33|124
1699179900000|2023-11-05 10:25:00|34.41|33.01|34.34|32.94|34.41|33.01|34.33|32.93|130
1699180200000|2023-11-05 10:30:00|34.35|32.95|34.39|32.99|34.42|33.02|34.32|32.92|227
1699180500000|2023-11-05 10:35:00|34.4|33|34.5|33.1|34.51|33.11|34.4|33|193
1699180800000|2023-11-05 10:40:00|34.51|33.11|34.57|33.17|34.57|33.17|34.5|33.1|110
1699181100000|2023-11-05 10:45:00|34.58|33.18|34.48|33.08|34.6|33.2|34.48|33.08|219
1699181400000|2023-11-05 10:50:00|34.47|33.07|34.47|33.07|34.52|33.12|34.44|33.04|262
1699181700000|2023-11-05 10:55:00|34.46|33.06|34.53|33.13|34.53|33.13|34.46|33.06|158
1699182000000|2023-11-05 11:00:00|34.54|33.14|34.57|33.17|34.6|33.2|34.47|33.07|247
1699182300000|2023-11-05 11:05:00|34.55|33.15|34.61|33.21|34.62|33.22|34.54|33.14|98
1699182600000|2023-11-05 11:10:00|34.62|33.22|34.68|33.28|34.68|33.28|34.57|33.17|56
1699182900000|2023-11-05 11:15:00|34.69|33.29|34.7|33.3|34.72|33.32|34.64|33.24|177
1699183200000|2023-11-05 11:20:00|34.71|33.31|34.92|33.52|34.97|33.57|34.68|33.28|242
1699183500000|2023-11-05 11:25:00|34.93|33.53|35.05|33.65|35.15|33.75|34.87|33.47|296
1699183800000|2023-11-05 11:30:00|35.04|33.64|35.04|33.64|35.09|33.69|35|33.6|194
1699184100000|2023-11-05 11:35:00|35.03|33.63|35.01|33.61|35.04|33.64|34.97|33.57|132
1699184400000|2023-11-05 11:40:00|35.02|33.62|34.93|33.53|35.02|33.62|34.92|33.52|65
1699184700000|2023-11-05 11:45:00|34.95|33.55|34.98|33.58|35.02|33.62|34.94|33.54|124
1699185000000|2023-11-05 11:50:00|34.99|33.59|35|33.6|35|33.6|34.85|33.45|144
1699185300000|2023-11-05 11:55:00|35.01|33.61|35.02|33.62|35.03|33.63|34.99|33.59|70
1699185600000|2023-11-05 12:00:00|35.01|33.61|35.01|33.61|35.04|33.64|34.97|33.57|173
1699185900000|2023-11-05 12:05:00|35|33.6|35|33.6|35.05|33.65|34.97|33.57|174
1699186200000|2023-11-05 12:10:00|35.01|33.61|34.92|33.52|35.05|33.65|34.91|33.51|188
1699186500000|2023-11-05 12:15:00|34.93|33.53|34.85|33.45|34.93|33.53|34.79|33.39|256
1699186800000|2023-11-05 12:20:00|34.84|33.44|35.08|33.68|35.11|33.71|34.8|33.4|190
1699187100000|2023-11-05 12:25:00|35.09|33.69|35.23|33.83|35.28|33.88|35.07|33.67|160
1699187400000|2023-11-05 12:30:00|35.22|33.82|35.21|33.81|35.24|33.84|35.16|33.76|307
1699187700000|2023-11-05 12:35:00|35.2|33.8|35.08|33.68|35.21|33.81|35.06|33.66|326
1699188000000|2023-11-05 12:40:00|35.09|33.69|35.12|33.72|35.19|33.79|35.08|33.68|226
1699188300000|2023-11-05 12:45:00|35.11|33.71|35.03|33.63|35.12|33.72|35.02|33.62|145
1699188600000|2023-11-05 12:50:00|35.02|33.62|35|33.6|35.07|33.67|34.97|33.57|192
1699188900000|2023-11-05 12:55:00|34.99|33.59|34.99|33.59|35.07|33.67|34.99|33.59|144
1699189200000|2023-11-05 13:00:00|34.98|33.58|35.04|33.64|35.07|33.67|34.98|33.58|241
1699189500000|2023-11-05 13:05:00|35.03|33.63|35.08|33.68|35.08|33.68|35.01|33.61|95
1699189800000|2023-11-05 13:10:00|35.09|33.69|35.06|33.66|35.11|33.71|35.05|33.65|161
1699190100000|2023-11-05 13:15:00|35.05|33.65|35.03|33.63|35.07|33.67|34.97|33.57|314
1699190400000|2023-11-05 13:20:00|35.02|33.62|34.89|33.49|35.03|33.63|34.87|33.47|207
1699190700000|2023-11-05 13:25:00|34.88|33.48|34.84|33.44|34.91|33.51|34.83|33.43|165
1699191000000|2023-11-05 13:30:00|34.83|33.43|34.86|33.46|34.86|33.46|34.78|33.38|85
1699191300000|2023-11-05 13:35:00|34.85|33.45|34.85|33.45|34.86|33.46|34.79|33.39|85
1699191600000|2023-11-05 13:40:00|34.83|33.43|34.86|33.46|34.86|33.46|34.81|33.41|87
1699191900000|2023-11-05 13:45:00|34.85|33.45|34.79|33.39|34.87|33.47|34.78|33.38|90
1699192200000|2023-11-05 13:50:00|34.78|33.38|34.72|33.32|34.78|33.38|34.68|33.28|236
1699192500000|2023-11-05 13:55:00|34.71|33.31|34.31|32.91|34.71|33.31|34.2|32.8|433
1699192800000|2023-11-05 14:00:00|34.32|32.92|34.6|33.2|34.6|33.2|34.31|32.91|256
1699193100000|2023-11-05 14:05:00|34.59|33.19|34.52|33.12|34.63|33.23|34.49|33.09|207
1699193400000|2023-11-05 14:10:00|34.51|33.11|34.44|33.04|34.55|33.15|34.34|32.94|295
1699193700000|2023-11-05 14:15:00|34.45|33.05|34.41|33.01|34.47|33.07|34.41|33.01|273
1699194000000|2023-11-05 14:20:00|34.4|33|34.45|33.05|34.45|33.05|34.31|32.91|137
1699194300000|2023-11-05 14:25:00|34.44|33.04|34.52|33.12|34.53|33.13|34.42|33.02|166
1699194600000|2023-11-05 14:30:00|34.51|33.11|34.59|33.19|34.61|33.21|34.47|33.07|189
1699194900000|2023-11-05 14:35:00|34.58|33.18|34.4|33|34.58|33.18|34.37|32.97|293
1699195200000|2023-11-05 14:40:00|34.39|32.99|34.54|33.14|34.54|33.14|34.37|32.97|354
1699195500000|2023-11-05 14:45:00|34.53|33.13|34.57|33.17|34.63|33.23|34.41|33.01|307
1699195800000|2023-11-05 14:50:00|34.56|33.16|34.73|33.33|34.8|33.4|34.55|33.15|252
1699196100000|2023-11-05 14:55:00|34.74|33.34|34.8|33.4|34.83|33.43|34.71|33.31|239
1699196400000|2023-11-05 15:00:00|34.79|33.39|34.81|33.41|34.84|33.44|34.71|33.31|211
1699196700000|2023-11-05 15:05:00|34.82|33.42|34.73|33.33|34.88|33.48|34.72|33.32|222
1699197000000|2023-11-05 15:10:00|34.71|33.31|34.7|33.3|34.76|33.36|34.63|33.23|207
1699197300000|2023-11-05 15:15:00|34.71|33.31|34.7|33.3|34.71|33.31|34.59|33.19|172
1699197600000|2023-11-05 15:20:00|34.71|33.31|34.78|33.38|34.8|33.4|34.69|33.29|231
1699197900000|2023-11-05 15:25:00|34.79|33.39|35.13|33.73|35.15|33.75|34.78|33.38|214
1699198200000|2023-11-05 15:30:00|35.12|33.72|35.03|33.63|35.26|33.86|35.03|33.63|344
1699198500000|2023-11-05 15:35:00|35.02|33.62|35.09|33.69|35.1|33.7|34.93|33.53|363
1699198800000|2023-11-05 15:40:00|35.08|33.68|34.96|33.56|35.09|33.69|34.94|33.54|350
1699199100000|2023-11-05 15:45:00|34.95|33.55|34.92|33.52|34.98|33.58|34.78|33.38|311
1699199400000|2023-11-05 15:50:00|34.93|33.53|34.92|33.52|34.99|33.59|34.91|33.51|182
1699199700000|2023-11-05 15:55:00|34.91|33.51|34.89|33.49|34.97|33.57|34.85|33.45|257
1699200000000|2023-11-05 16:00:00|34.88|33.48|34.8|33.4|34.9|33.5|34.75|33.35|282
1699200300000|2023-11-05 16:05:00|34.81|33.41|34.84|33.44|34.87|33.47|34.77|33.37|211
1699200600000|2023-11-05 16:10:00|34.85|33.45|34.98|33.58|35.04|33.64|34.82|33.42|175
1699200900000|2023-11-05 16:15:00|34.99|33.59|35.24|33.84|35.24|33.84|34.99|33.59|179
1699201200000|2023-11-05 16:20:00|35.25|33.85|35.27|33.87|35.37|33.97|35.18|33.78|318
1699201500000|2023-11-05 16:25:00|35.26|33.86|35.5|34.1|35.53|34.13|35.22|33.82|368
1699201800000|2023-11-05 16:30:00|35.51|34.11|35.4|34|35.54|34.14|35.36|33.96|260
1699202100000|2023-11-05 16:35:00|35.39|33.99|35.53|34.13|35.55|34.15|35.39|33.99|303
1699202400000|2023-11-05 16:40:00|35.52|34.12|35.53|34.13|35.6|34.2|35.46|34.06|240
1699202700000|2023-11-05 16:45:00|35.54|34.14|35.43|34.03|35.61|34.21|35.42|34.02|253
1699203000000|2023-11-05 16:50:00|35.42|34.02|35.4|34|35.44|34.04|35.32|33.92|295
1699203300000|2023-11-05 16:55:00|35.41|34.01|35.42|34.02|35.47|34.07|35.32|33.92|241
1699203600000|2023-11-05 17:00:00|35.41|34.01|35.44|34.04|35.49|34.09|35.38|33.98|214
1699203900000|2023-11-05 17:05:00|35.45|34.05|35.65|34.25|35.67|34.27|35.44|34.04|140
1699204200000|2023-11-05 17:10:00|35.66|34.26|35.65|34.25|35.7|34.3|35.62|34.22|232
1699204500000|2023-11-05 17:15:00|35.66|34.26|35.48|34.08|35.66|34.26|35.45|34.05|311
1699204800000|2023-11-05 17:20:00|35.47|34.07|35.55|34.15|35.64|34.24|35.47|34.07|302
1699205100000|2023-11-05 17:25:00|35.54|34.14|35.62|34.22|35.64|34.24|35.52|34.12|360
1699205400000|2023-11-05 17:30:00|35.63|34.23|35.5|34.1|35.63|34.23|35.47|34.07|224
1699205700000|2023-11-05 17:35:00|35.49|34.09|35.69|34.29|35.7|34.3|35.48|34.08|204
1699206000000|2023-11-05 17:40:00|35.7|34.3|35.63|34.23|35.71|34.31|35.62|34.22|212
1699206300000|2023-11-05 17:45:00|35.64|34.24|35.6|34.2|35.69|34.29|35.59|34.19|255
1699206600000|2023-11-05 17:50:00|35.59|34.19|35.56|34.16|35.65|34.25|35.55|34.15|155
1699206900000|2023-11-05 17:55:00|35.57|34.17|35.52|34.12|35.57|34.17|35.49|34.09|275
1699207200000|2023-11-05 18:00:00|35.51|34.11|35.57|34.17|35.57|34.17|35.43|34.03|199
1699207500000|2023-11-05 18:05:00|35.58|34.18|35.66|34.26|35.67|34.27|35.55|34.15|119
1699207800000|2023-11-05 18:10:00|35.67|34.27|35.56|34.16|35.69|34.29|35.52|34.12|149
1699208100000|2023-11-05 18:15:00|35.55|34.15|35.43|34.03|35.57|34.17|35.38|33.98|188
1699208400000|2023-11-05 18:20:00|35.42|34.02|35.41|34.01|35.43|34.03|35.33|33.93|190
1699208700000|2023-11-05 18:25:00|35.42|34.02|35.42|34.02|35.44|34.04|35.37|33.97|151
1699209000000|2023-11-05 18:30:00|35.41|34.01|35.39|33.99|35.42|34.02|35.33|33.93|109
1699209300000|2023-11-05 18:35:00|35.38|33.98|35.3|33.9|35.44|34.04|35.29|33.89|117
1699209600000|2023-11-05 18:40:00|35.31|33.91|35.3|33.9|35.35|33.95|35.26|33.86|123
1699209900000|2023-11-05 18:45:00|35.29|33.89|35.35|33.95|35.41|34.01|35.23|33.83|177
1699210200000|2023-11-05 18:50:00|35.36|33.96|35.3|33.9|35.38|33.98|35.29|33.89|141
1699210500000|2023-11-05 18:55:00|35.29|33.89|35.3|33.9|35.32|33.92|35.25|33.85|99
1699210800000|2023-11-05 19:00:00|35.29|33.89|35.38|33.98|35.38|33.98|35.29|33.89|147
1699211100000|2023-11-05 19:05:00|35.37|33.97|35.39|33.99|35.4|34|35.35|33.95|125
1699211400000|2023-11-05 19:10:00|35.4|34|35.37|33.97|35.44|34.04|35.36|33.96|72
1699211700000|2023-11-05 19:15:00|35.36|33.96|35.42|34.02|35.43|34.03|35.36|33.96|171
1699212000000|2023-11-05 19:20:00|35.41|34.01|35.42|34.02|35.42|34.02|35.37|33.97|126
1699212300000|2023-11-05 19:25:00|35.43|34.03|35.43|34.03|35.46|34.06|35.38|33.98|113
1699212600000|2023-11-05 19:30:00|35.44|34.04|35.29|33.89|35.44|34.04|35.27|33.87|142
1699212900000|2023-11-05 19:35:00|35.28|33.88|35.29|33.89|35.35|33.95|35.24|33.84|246
1699213200000|2023-11-05 19:40:00|35.28|33.88|35.3|33.9|35.31|33.91|35.19|33.79|190
1699213500000|2023-11-05 19:45:00|35.29|33.89|35.37|33.97|35.37|33.97|35.29|33.89|105
1699213800000|2023-11-05 19:50:00|35.38|33.98|35.3|33.9|35.38|33.98|35.28|33.88|141
1699214100000|2023-11-05 19:55:00|35.29|33.89|35.21|33.81|35.3|33.9|35.18|33.78|228
1699214400000|2023-11-05 20:00:00|35.2|33.8|35.32|33.92|35.34|33.94|35.2|33.8|179
1699214700000|2023-11-05 20:05:00|35.33|33.93|35.33|33.93|35.34|33.94|35.24|33.84|281
1699215000000|2023-11-05 20:10:00|35.34|33.94|35.32|33.92|35.35|33.95|35.3|33.9|149
1699215300000|2023-11-05 20:15:00|35.33|33.93|35.31|33.91|35.35|33.95|35.27|33.87|168
1699215600000|2023-11-05 20:20:00|35.3|33.9|35.25|33.85|35.34|33.94|35.25|33.85|121
1699215900000|2023-11-05 20:25:00|35.26|33.86|35.25|33.85|35.29|33.89|35.22|33.82|100
1699216200000|2023-11-05 20:30:00|35.24|33.84|35.25|33.85|35.27|33.87|35.23|33.83|74
1699216500000|2023-11-05 20:35:00|35.24|33.84|35.22|33.82|35.24|33.84|35.19|33.79|105
1699216800000|2023-11-05 20:40:00|35.2|33.8|35.22|33.82|35.24|33.84|35.2|33.8|132
1699217100000|2023-11-05 20:45:00|35.21|33.81|35.16|33.76|35.21|33.81|35.14|33.74|106
1699217400000|2023-11-05 20:50:00|35.17|33.77|35.1|33.7|35.17|33.77|35.09|33.69|117
1699217700000|2023-11-05 20:55:00|35.11|33.71|35.2|33.8|35.26|33.86|35.1|33.7|128
1699218000000|2023-11-05 21:00:00|35.19|33.79|35.21|33.81|35.26|33.86|35.16|33.76|100
1699218300000|2023-11-05 21:05:00|35.2|33.8|35.22|33.82|35.22|33.82|35.18|33.78|55
1699218600000|2023-11-05 21:10:00|35.23|33.83|35.2|33.8|35.26|33.86|35.17|33.77|96
1699218900000|2023-11-05 21:15:00|35.21|33.81|35.24|33.84|35.28|33.88|35.19|33.79|188
1699219200000|2023-11-05 21:20:00|35.23|33.83|35.19|33.79|35.25|33.85|35.18|33.78|151
1699219500000|2023-11-05 21:25:00|35.2|33.8|35.13|33.73|35.2|33.8|35.09|33.69|177
1699219800000|2023-11-05 21:30:00|35.12|33.72|35.14|33.74|35.18|33.78|35.06|33.66|304
1699220100000|2023-11-05 21:35:00|35.15|33.75|35.02|33.62|35.16|33.76|35.02|33.62|150
1699220400000|2023-11-05 21:40:00|35.03|33.63|35.09|33.69|35.1|33.7|35.02|33.62|155
1699220700000|2023-11-05 21:45:00|35.1|33.7|34.95|33.55|35.11|33.71|34.94|33.54|166
1699221000000|2023-11-05 21:50:00|34.94|33.54|34.89|33.49|34.95|33.55|34.74|33.34|318
1699221300000|2023-11-05 21:55:00|34.88|33.48|34.85|33.45|34.88|33.48|34.79|33.39|206
1699221600000|2023-11-05 22:00:00|34.84|33.44|34.94|33.54|34.94|33.54|34.83|33.43|150
1699221900000|2023-11-05 22:05:00|34.93|33.53|34.88|33.48|34.96|33.56|34.84|33.44|238
1699222200000|2023-11-05 22:10:00|34.89|33.49|34.79|33.39|34.89|33.49|34.77|33.37|293
1699222500000|2023-11-05 22:15:00|34.77|33.37|34.9|33.5|34.9|33.5|34.77|33.37|166
1699222800000|2023-11-05 22:20:00|34.89|33.49|34.96|33.56|34.96|33.56|34.89|33.49|126
1699223100000|2023-11-05 22:25:00|34.95|33.55|34.95|33.55|34.96|33.56|34.94|33.54|204
1699223400000|2023-11-05 22:30:00|34.94|33.54|34.91|33.51|34.96|33.56|34.89|33.49|254
1699223700000|2023-11-05 22:35:00|34.9|33.5|34.92|33.52|34.94|33.54|34.89|33.49|242
1699224000000|2023-11-05 22:40:00|34.93|33.53|34.86|33.46|34.93|33.53|34.84|33.44|172
1699224300000|2023-11-05 22:45:00|34.84|33.44|34.92|33.52|34.93|33.53|34.83|33.43|206
1699224600000|2023-11-05 22:50:00|34.93|33.53|34.95|33.55|34.95|33.55|34.9|33.5|291
1699224900000|2023-11-05 22:55:00|34.94|33.54|35.03|33.63|35.06|33.66|34.93|33.53|154
1699225200000|2023-11-05 23:00:00|35.04|33.64|35.21|33.81|35.21|33.81|35.03|33.63|289
1699225500000|2023-11-05 23:05:00|35.2|33.8|35.15|33.75|35.21|33.81|35.09|33.69|424
1699225800000|2023-11-05 23:10:00|35.14|33.74|35.14|33.74|35.16|33.76|35.11|33.71|371
1699226100000|2023-11-05 23:15:00|35.15|33.75|35.22|33.82|35.23|33.83|35.13|33.73|262
1699226400000|2023-11-05 23:20:00|35.23|33.83|35.12|33.72|35.23|33.83|35.12|33.72|292
1699226700000|2023-11-05 23:25:00|35.13|33.73|35.07|33.67|35.15|33.75|35.03|33.63|284
1699227000000|2023-11-05 23:30:00|35.08|33.68|35.1|33.7|35.11|33.71|35.06|33.66|360
1699227300000|2023-11-05 23:35:00|35.07|33.67|35.13|33.73|35.13|33.73|35.06|33.66|209
1699227600000|2023-11-05 23:40:00|35.12|33.72|35.09|33.69|35.16|33.76|35.08|33.68|126
1699227900000|2023-11-05 23:45:00|35.08|33.68|35.02|33.62|35.1|33.7|34.97|33.57|326
1699228200000|2023-11-05 23:50:00|35.01|33.61|34.92|33.52|35.03|33.63|34.92|33.52|274
1699228500000|2023-11-05 23:55:00|34.93|33.53|34.91|33.51|34.94|33.54|34.86|33.46|246
1699228800000|2023-11-06 00:00:00|34.9|33.5|34.91|33.51|34.97|33.57|34.88|33.48|419
1699229100000|2023-11-06 00:05:00|34.92|33.52|34.91|33.51|34.99|33.59|34.89|33.49|168
1699229400000|2023-11-06 00:10:00|34.92|33.52|34.88|33.48|34.93|33.53|34.86|33.46|236
1699229700000|2023-11-06 00:15:00|34.87|33.47|34.96|33.56|35.01|33.61|34.85|33.45|268
1699230000000|2023-11-06 00:20:00|34.95|33.55|34.99|33.59|35.06|33.66|34.95|33.55|256
1699230300000|2023-11-06 00:25:00|35|33.6|35.14|33.74|35.16|33.76|34.99|33.59|264
1699230600000|2023-11-06 00:30:00|35.16|33.76|35.33|33.93|35.34|33.94|35.14|33.74|325
1699230900000|2023-11-06 00:35:00|35.31|33.91|35.43|34.03|35.49|34.09|35.31|33.91|348
1699231200000|2023-11-06 00:40:00|35.42|34.02|35.32|33.92|35.43|34.03|35.26|33.86|317
1699231500000|2023-11-06 00:45:00|35.33|33.93|35.24|33.84|35.35|33.95|35.23|33.83|320
1699231800000|2023-11-06 00:50:00|35.23|33.83|35.34|33.94|35.34|33.94|35.23|33.83|345
1699232100000|2023-11-06 00:55:00|35.35|33.95|35.41|34.01|35.42|34.02|35.31|33.91|226
1699232400000|2023-11-06 01:00:00|35.39|33.99|35.54|34.14|35.55|34.15|35.39|33.99|133
1699232700000|2023-11-06 01:05:00|35.55|34.15|35.56|34.16|35.57|34.17|35.48|34.08|273
1699233000000|2023-11-06 01:10:00|35.55|34.15|35.58|34.18|35.61|34.21|35.55|34.15|119
1699233300000|2023-11-06 01:15:00|35.56|34.16|35.48|34.08|35.61|34.21|35.43|34.03|218
1699233600000|2023-11-06 01:20:00|35.47|34.07|35.62|34.22|35.65|34.25|35.45|34.05|207
1699233900000|2023-11-06 01:25:00|35.61|34.21|35.64|34.24|35.66|34.26|35.6|34.2|198
1699234200000|2023-11-06 01:30:00|35.65|34.25|35.63|34.23|35.65|34.25|35.55|34.15|197
1699234500000|2023-11-06 01:35:00|35.64|34.24|35.57|34.17|35.65|34.25|35.5|34.1|283
1699234800000|2023-11-06 01:40:00|35.56|34.16|35.54|34.14|35.58|34.18|35.43|34.03|245
1699235100000|2023-11-06 01:45:00|35.53|34.13|35.41|34.01|35.55|34.15|35.38|33.98|253
1699235400000|2023-11-06 01:50:00|35.4|34|35.37|33.97|35.43|34.03|35.31|33.91|303
1699235700000|2023-11-06 01:55:00|35.36|33.96|35.39|33.99|35.4|34|35.33|33.93|305
1699236000000|2023-11-06 02:00:00|35.37|33.97|35.42|34.02|35.48|34.08|35.36|33.96|99
1699236300000|2023-11-06 02:05:00|35.41|34.01|35.45|34.05|35.47|34.07|35.37|33.97|214
1699236600000|2023-11-06 02:10:00|35.44|34.04|35.39|33.99|35.46|34.06|35.32|33.92|170
1699236900000|2023-11-06 02:15:00|35.37|33.97|35.29|33.89|35.39|33.99|35.27|33.87|352
1699237200000|2023-11-06 02:20:00|35.3|33.9|35.28|33.88|35.32|33.92|35.26|33.86|207
1699237500000|2023-11-06 02:25:00|35.29|33.89|35.32|33.92|35.33|33.93|35.27|33.87|134
1699237800000|2023-11-06 02:30:00|35.33|33.93|35.32|33.92|35.33|33.93|35.24|33.84|234
1699238100000|2023-11-06 02:35:00|35.31|33.91|35.37|33.97|35.4|34|35.31|33.91|176
1699238400000|2023-11-06 02:40:00|35.36|33.96|35.36|33.96|35.4|34|35.36|33.96|175
1699238700000|2023-11-06 02:45:00|35.37|33.97|35.39|33.99|35.4|34|35.31|33.91|169
1699239000000|2023-11-06 02:50:00|35.38|33.98|35.33|33.93|35.39|33.99|35.33|33.93|142
1699239300000|2023-11-06 02:55:00|35.32|33.92|35.3|33.9|35.33|33.93|35.25|33.85|128
1699239600000|2023-11-06 03:00:00|35.29|33.89|35.26|33.86|35.31|33.91|35.23|33.83|155
1699239900000|2023-11-06 03:05:00|35.23|33.83|35.24|33.84|35.28|33.88|35.2|33.8|153
1699240200000|2023-11-06 03:10:00|35.22|33.82|35.19|33.79|35.24|33.84|35.18|33.78|147
1699240500000|2023-11-06 03:15:00|35.18|33.78|35.23|33.83|35.23|33.83|35.13|33.73|138
1699240800000|2023-11-06 03:20:00|35.22|33.82|35.28|33.88|35.28|33.88|35.16|33.76|121
1699241100000|2023-11-06 03:25:00|35.27|33.87|35.22|33.82|35.28|33.88|35.17|33.77|114
1699241400000|2023-11-06 03:30:00|35.21|33.81|35.24|33.84|35.25|33.85|35.18|33.78|136
1699241700000|2023-11-06 03:35:00|35.23|33.83|35.26|33.86|35.28|33.88|35.23|33.83|64
1699242000000|2023-11-06 03:40:00|35.27|33.87|35.19|33.79|35.28|33.88|35.18|33.78|152
1699242300000|2023-11-06 03:45:00|35.2|33.8|35.2|33.8|35.23|33.83|35.16|33.76|255
1699242600000|2023-11-06 03:50:00|35.19|33.79|35.29|33.89|35.3|33.9|35.19|33.79|248
1699242900000|2023-11-06 03:55:00|35.28|33.88|35.28|33.88|35.3|33.9|35.24|33.84|225
1699243200000|2023-11-06 04:00:00|35.29|33.89|35.33|33.93|35.33|33.93|35.28|33.88|64
1699243500000|2023-11-06 04:05:00|35.34|33.94|35.21|33.81|35.34|33.94|35.17|33.77|119
1699243800000|2023-11-06 04:10:00|35.22|33.82|35.11|33.71|35.22|33.82|35.06|33.66|164
1699244100000|2023-11-06 04:15:00|35.1|33.7|35.06|33.66|35.15|33.75|35.04|33.64|322
1699244400000|2023-11-06 04:20:00|35.08|33.68|35.02|33.62|35.09|33.69|34.93|33.53|421
1699244700000|2023-11-06 04:25:00|35.03|33.63|35|33.6|35.05|33.65|34.95|33.55|436
1699245000000|2023-11-06 04:30:00|34.99|33.59|35.05|33.65|35.05|33.65|34.97|33.57|348
1699245300000|2023-11-06 04:35:00|35.04|33.64|35.02|33.62|35.06|33.66|34.99|33.59|272
1699245600000|2023-11-06 04:40:00|34.99|33.59|34.92|33.52|35|33.6|34.9|33.5|199
1699245900000|2023-11-06 04:45:00|34.96|33.56|34.99|33.59|35.01|33.61|34.9|33.5|280
1699246200000|2023-11-06 04:50:00|35|33.6|34.96|33.56|35.02|33.62|34.96|33.56|228
1699246500000|2023-11-06 04:55:00|34.97|33.57|35.01|33.61|35.01|33.61|34.94|33.54|258
1699246800000|2023-11-06 05:00:00|35.03|33.63|34.95|33.55|35.04|33.64|34.92|33.52|173
1699247100000|2023-11-06 05:05:00|34.96|33.56|34.97|33.57|34.98|33.58|34.94|33.54|165
1699247400000|2023-11-06 05:10:00|34.98|33.58|35|33.6|35.03|33.63|34.95|33.55|182
1699247700000|2023-11-06 05:15:00|35.01|33.61|34.83|33.43|35.04|33.64|34.83|33.43|239
1699248000000|2023-11-06 05:20:00|34.84|33.44|34.59|33.19|34.86|33.46|34.58|33.18|384
1699248300000|2023-11-06 05:25:00|34.56|33.16|34.68|33.28|34.7|33.3|34.5|33.1|463
1699248600000|2023-11-06 05:30:00|34.67|33.27|34.72|33.32|34.74|33.34|34.6|33.2|181
1699248900000|2023-11-06 05:35:00|34.73|33.33|34.71|33.31|34.75|33.35|34.68|33.28|208
1699249200000|2023-11-06 05:40:00|34.72|33.32|34.7|33.3|34.75|33.35|34.68|33.28|129
1699249500000|2023-11-06 05:45:00|34.69|33.29|34.75|33.35|34.75|33.35|34.67|33.27|224
1699249800000|2023-11-06 05:50:00|34.76|33.36|34.76|33.36|34.77|33.37|34.74|33.34|65
1699250100000|2023-11-06 05:55:00|34.77|33.37|34.78|33.38|34.78|33.38|34.76|33.36|16
1699250400000|2023-11-06 06:00:00|34.77|33.37|34.77|33.37|34.78|33.38|34.75|33.35|113
1699250700000|2023-11-06 06:05:00|34.78|33.38|34.78|33.38|34.78|33.38|34.75|33.35|62
1699251000000|2023-11-06 06:10:00|34.77|33.37|34.74|33.34|34.78|33.38|34.72|33.32|137
1699251300000|2023-11-06 06:15:00|34.72|33.32|34.78|33.38|34.78|33.38|34.66|33.26|117
1699251600000|2023-11-06 06:20:00|34.77|33.37|34.76|33.36|34.78|33.38|34.73|33.33|104
1699251900000|2023-11-06 06:25:00|34.77|33.37|34.83|33.43|34.83|33.43|34.76|33.36|81
1699252200000|2023-11-06 06:30:00|34.84|33.44|34.86|33.46|34.86|33.46|34.81|33.41|118
1699252500000|2023-11-06 06:35:00|34.87|33.47|34.91|33.51|34.93|33.53|34.87|33.47|79
1699252800000|2023-11-06 06:40:00|34.9|33.5|34.95|33.55|34.95|33.55|34.89|33.49|48
1699253100000|2023-11-06 06:45:00|34.96|33.56|35.01|33.61|35.01|33.61|34.95|33.55|202
1699253400000|2023-11-06 06:50:00|35|33.6|35.07|33.67|35.09|33.69|34.99|33.59|164
1699253700000|2023-11-06 06:55:00|35.08|33.68|35.06|33.66|35.09|33.69|35.03|33.63|213
1699254000000|2023-11-06 07:00:00|35.05|33.65|35.02|33.62|35.06|33.66|34.95|33.55|178
1699254300000|2023-11-06 07:05:00|35.01|33.61|35.05|33.65|35.05|33.65|35.01|33.61|264
1699254600000|2023-11-06 07:10:00|35.04|33.64|35.01|33.61|35.07|33.67|34.99|33.59|275
1699254900000|2023-11-06 07:15:00|35|33.6|35.05|33.65|35.06|33.66|34.98|33.58|150
1699255200000|2023-11-06 07:20:00|35.04|33.64|34.98|33.58|35.05|33.65|34.94|33.54|187
1699255500000|2023-11-06 07:25:00|34.99|33.59|34.97|33.57|35.01|33.61|34.92|33.52|286
1699255800000|2023-11-06 07:30:00|34.96|33.56|34.96|33.56|34.97|33.57|34.88|33.48|315
1699256100000|2023-11-06 07:35:00|34.95|33.55|35.06|33.66|35.06|33.66|34.89|33.49|197
1699256400000|2023-11-06 07:40:00|35.05|33.65|35.06|33.66|35.06|33.66|35.02|33.62|157
1699256700000|2023-11-06 07:45:00|35.05|33.65|35.14|33.74|35.16|33.76|35.05|33.65|107
1699257000000|2023-11-06 07:50:00|35.15|33.75|35.25|33.85|35.25|33.85|35.13|33.73|145
1699257300000|2023-11-06 07:55:00|35.26|33.86|35.23|33.83|35.26|33.86|35.17|33.77|252
1699257600000|2023-11-06 08:00:00|35.22|33.82|35.25|33.85|35.25|33.85|35.17|33.77|259
1699257900000|2023-11-06 08:05:00|35.24|33.84|35.19|33.79|35.25|33.85|35.17|33.77|215
1699258200000|2023-11-06 08:10:00|35.2|33.8|35.04|33.64|35.22|33.82|35.03|33.63|321
1699258500000|2023-11-06 08:15:00|35.03|33.63|34.91|33.51|35.06|33.66|34.87|33.47|240
1699258800000|2023-11-06 08:20:00|34.9|33.5|35.02|33.62|35.03|33.63|34.89|33.49|279
1699259100000|2023-11-06 08:25:00|35|33.6|35.04|33.64|35.04|33.64|34.99|33.59|270
1699259400000|2023-11-06 08:30:00|35.03|33.63|35.04|33.64|35.04|33.64|34.98|33.58|222
1699259700000|2023-11-06 08:35:00|35.03|33.63|35.13|33.73|35.13|33.73|35.02|33.62|89
1699260000000|2023-11-06 08:40:00|35.14|33.74|35.18|33.78|35.19|33.79|35.11|33.71|279
1699260300000|2023-11-06 08:45:00|35.17|33.77|35.24|33.84|35.26|33.86|35.15|33.75|181
1699260600000|2023-11-06 08:50:00|35.26|33.86|35.33|33.93|35.36|33.96|35.24|33.84|217
1699260900000|2023-11-06 08:55:00|35.34|33.94|35.43|34.03|35.46|34.06|35.32|33.92|206
1699261200000|2023-11-06 09:00:00|35.45|34.05|35.41|34.01|35.46|34.06|35.4|34|261
1699261500000|2023-11-06 09:05:00|35.4|34|35.42|34.02|35.48|34.08|35.39|33.99|278
1699261800000|2023-11-06 09:10:00|35.4|34|35.43|34.03|35.46|34.06|35.4|34|254
1699262100000|2023-11-06 09:15:00|35.44|34.04|35.39|33.99|35.44|34.04|35.34|33.94|307
1699262400000|2023-11-06 09:20:00|35.4|34|35.4|34|35.41|34.01|35.36|33.96|283
1699262700000|2023-11-06 09:25:00|35.39|33.99|35.43|34.03|35.43|34.03|35.39|33.99|312
1699263000000|2023-11-06 09:30:00|35.44|34.04|35.53|34.13|35.53|34.13|35.43|34.03|225
1699263300000|2023-11-06 09:35:00|35.54|34.14|35.57|34.17|35.59|34.19|35.51|34.11|213
1699263600000|2023-11-06 09:40:00|35.56|34.16|35.61|34.21|35.63|34.23|35.56|34.16|171
1699263900000|2023-11-06 09:45:00|35.62|34.22|35.64|34.24|35.65|34.25|35.58|34.18|151
1699264200000|2023-11-06 09:50:00|35.63|34.23|35.54|34.14|35.65|34.25|35.5|34.1|223
1699264500000|2023-11-06 09:55:00|35.53|34.13|35.71|34.31|35.71|34.31|35.5|34.1|203
1699264800000|2023-11-06 10:00:00|35.7|34.3|35.72|34.32|35.75|34.35|35.65|34.25|229
1699265100000|2023-11-06 10:05:00|35.73|34.33|35.95|34.55|35.99|34.59|35.72|34.32|155
1699265400000|2023-11-06 10:10:00|35.94|34.54|35.95|34.55|35.98|34.58|35.83|34.43|324
1699265700000|2023-11-06 10:15:00|35.96|34.56|35.91|34.51|35.98|34.58|35.86|34.46|327
1699266000000|2023-11-06 10:20:00|35.9|34.5|35.98|34.58|35.99|34.59|35.87|34.47|239
1699266300000|2023-11-06 10:25:00|35.97|34.57|35.91|34.51|35.99|34.59|35.87|34.47|266
1699266600000|2023-11-06 10:30:00|35.89|34.49|35.9|34.5|35.93|34.53|35.84|34.44|316
1699266900000|2023-11-06 10:35:00|35.88|34.48|35.89|34.49|35.91|34.51|35.84|34.44|265
1699267200000|2023-11-06 10:40:00|35.88|34.48|35.84|34.44|35.89|34.49|35.82|34.42|291
1699267500000|2023-11-06 10:45:00|35.83|34.43|35.96|34.56|36.04|34.64|35.83|34.43|484
1699267800000|2023-11-06 10:50:00|35.97|34.57|35.97|34.57|36.02|34.62|35.88|34.48|293
1699268100000|2023-11-06 10:55:00|35.98|34.58|36.03|34.63|36.08|34.68|35.97|34.57|423
1699268400000|2023-11-06 11:00:00|36.01|34.61|36.06|34.66|36.09|34.69|35.97|34.57|338
1699268700000|2023-11-06 11:05:00|36.05|34.65|35.89|34.49|36.1|34.7|35.88|34.48|229
1699269000000|2023-11-06 11:10:00|35.9|34.5|35.95|34.55|35.95|34.55|35.79|34.39|282
1699269300000|2023-11-06 11:15:00|35.96|34.56|36.09|34.69|36.14|34.74|35.95|34.55|207
1699269600000|2023-11-06 11:20:00|36.08|34.68|35.95|34.55|36.11|34.71|35.92|34.52|336
1699269900000|2023-11-06 11:25:00|35.96|34.56|36.06|34.66|36.1|34.7|35.92|34.52|175
1699270200000|2023-11-06 11:30:00|36.05|34.65|35.97|34.57|36.07|34.67|35.96|34.56|292
1699270500000|2023-11-06 11:35:00|35.98|34.58|35.96|34.56|36|34.6|35.92|34.52|265
1699270800000|2023-11-06 11:40:00|35.94|34.54|35.92|34.52|36.02|34.62|35.91|34.51|224
1699271100000|2023-11-06 11:45:00|35.91|34.51|35.97|34.57|35.97|34.57|35.89|34.49|237
1699271400000|2023-11-06 11:50:00|35.96|34.56|35.92|34.52|35.99|34.59|35.89|34.49|351
1699271700000|2023-11-06 11:55:00|35.91|34.51|35.91|34.51|35.95|34.55|35.85|34.45|263
1699272000000|2023-11-06 12:00:00|35.89|34.49|35.83|34.43|35.91|34.51|35.82|34.42|286
1699272300000|2023-11-06 12:05:00|35.85|34.45|35.83|34.43|35.91|34.51|35.78|34.38|232
1699272600000|2023-11-06 12:10:00|35.84|34.44|35.8|34.4|35.86|34.46|35.76|34.36|314
1699272900000|2023-11-06 12:15:00|35.79|34.39|35.82|34.42|35.84|34.44|35.75|34.35|302
1699273200000|2023-11-06 12:20:00|35.83|34.43|35.94|34.54|35.94|34.54|35.81|34.41|297
1699273500000|2023-11-06 12:25:00|35.93|34.53|36.07|34.67|36.07|34.67|35.92|34.52|232
1699273800000|2023-11-06 12:30:00|36.08|34.68|36.12|34.72|36.12|34.72|36.01|34.61|301
1699274100000|2023-11-06 12:35:00|36.11|34.71|36.2|34.8|36.21|34.81|36.1|34.7|198
1699274400000|2023-11-06 12:40:00|36.21|34.81|36.18|34.78|36.21|34.81|36.1|34.7|318
1699274700000|2023-11-06 12:45:00|36.19|34.79|36.11|34.71|36.2|34.8|36.04|34.64|350
1699275000000|2023-11-06 12:50:00|36.1|34.7|36.15|34.75|36.19|34.79|36.09|34.69|319
1699275300000|2023-11-06 12:55:00|36.17|34.77|36.17|34.77|36.19|34.79|36.12|34.72|387
1699275600000|2023-11-06 13:00:00|36.16|34.76|36.23|34.83|36.23|34.83|36.11|34.71|240
1699275900000|2023-11-06 13:05:00|36.24|34.84|36.13|34.73|36.24|34.84|36.06|34.66|332
1699276200000|2023-11-06 13:10:00|36.14|34.74|36.12|34.72|36.24|34.84|36.08|34.68|250
1699276500000|2023-11-06 13:15:00|36.13|34.73|36.02|34.62|36.16|34.76|36|34.6|265
1699276800000|2023-11-06 13:20:00|36.01|34.61|36.04|34.64|36.09|34.69|35.95|34.55|309
1699277100000|2023-11-06 13:25:00|36.03|34.63|36.1|34.7|36.1|34.7|35.96|34.56|337
1699277400000|2023-11-06 13:30:00|36.11|34.71|36.22|34.82|36.29|34.89|36.11|34.71|236
1699277700000|2023-11-06 13:35:00|36.23|34.83|36.19|34.79|36.29|34.89|36.19|34.79|326
1699278000000|2023-11-06 13:40:00|36.22|34.82|36.12|34.72|36.25|34.85|36.04|34.64|516
1699278300000|2023-11-06 13:45:00|36.13|34.73|36.02|34.62|36.14|34.74|36.01|34.61|327
1699278600000|2023-11-06 13:50:00|36.03|34.63|36.02|34.62|36.05|34.65|35.98|34.58|296
1699278900000|2023-11-06 13:55:00|36.01|34.61|36.02|34.62|36.04|34.64|35.99|34.59|169
1699279200000|2023-11-06 14:00:00|36.01|34.61|36.06|34.66|36.08|34.68|36.01|34.61|107
1699279500000|2023-11-06 14:05:00|36.07|34.67|36.01|34.61|36.09|34.69|36|34.6|251
1699279800000|2023-11-06 14:10:00|36.02|34.62|35.91|34.51|36.03|34.63|35.86|34.46|227
1699280100000|2023-11-06 14:15:00|35.92|34.52|36.03|34.63|36.04|34.64|35.89|34.49|306
1699280400000|2023-11-06 14:20:00|36.02|34.62|35.99|34.59|36.08|34.68|35.96|34.56|318
1699280700000|2023-11-06 14:25:00|36|34.6|36.14|34.74|36.15|34.75|35.99|34.59|314
1699281000000|2023-11-06 14:30:00|36.13|34.73|36|34.6|36.15|34.75|35.94|34.54|330
1699281300000|2023-11-06 14:35:00|36.01|34.61|36.06|34.66|36.09|34.69|36|34.6|335
1699281600000|2023-11-06 14:40:00|36.05|34.65|36.01|34.61|36.06|34.66|35.95|34.55|412
1699281900000|2023-11-06 14:45:00|36|34.6|36.04|34.64|36.05|34.65|35.95|34.55|339
1699282200000|2023-11-06 14:50:00|36.03|34.63|36.05|34.65|36.08|34.68|36.02|34.62|171
1699282500000|2023-11-06 14:55:00|36.04|34.64|36.08|34.68|36.12|34.72|36.01|34.61|321
1699282800000|2023-11-06 15:00:00|36.09|34.69|36.05|34.65|36.11|34.71|36|34.6|348
1699283100000|2023-11-06 15:05:00|36.06|34.66|36.08|34.68|36.08|34.68|35.99|34.59|372
1699283400000|2023-11-06 15:10:00|36.1|34.7|36.14|34.74|36.14|34.74|36.06|34.66|184
1699283700000|2023-11-06 15:15:00|36.15|34.75|36.17|34.77|36.17|34.77|36.08|34.68|377
1699284000000|2023-11-06 15:20:00|36.16|34.76|36.21|34.81|36.3|34.9|36.16|34.76|281
1699284300000|2023-11-06 15:25:00|36.22|34.82|36.12|34.72|36.24|34.84|36.11|34.71|456
1699284600000|2023-11-06 15:30:00|36.13|34.73|36.03|34.63|36.16|34.76|35.96|34.56|429
1699284900000|2023-11-06 15:35:00|36.02|34.62|35.88|34.48|36.03|34.63|35.87|34.47|426
1699285200000|2023-11-06 15:40:00|35.9|34.5|35.95|34.55|35.99|34.59|35.89|34.49|344
1699285500000|2023-11-06 15:45:00|35.96|34.56|35.88|34.48|35.96|34.56|35.87|34.47|414
1699285800000|2023-11-06 15:50:00|35.89|34.49|35.95|34.55|35.95|34.55|35.88|34.48|158
1699286100000|2023-11-06 15:55:00|35.94|34.54|35.92|34.52|35.95|34.55|35.9|34.5|236
1699286400000|2023-11-06 16:00:00|35.93|34.53|36.03|34.63|36.04|34.64|35.91|34.51|225
1699286700000|2023-11-06 16:05:00|36.02|34.62|35.99|34.59|36.04|34.64|35.95|34.55|205
1699287000000|2023-11-06 16:10:00|35.98|34.58|35.79|34.39|35.99|34.59|35.76|34.36|396
1699287300000|2023-11-06 16:15:00|35.8|34.4|35.8|34.4|35.81|34.41|35.66|34.26|379
1699287600000|2023-11-06 16:20:00|35.81|34.41|35.74|34.34|35.81|34.41|35.72|34.32|265
1699287900000|2023-11-06 16:25:00|35.73|34.33|35.78|34.38|35.81|34.41|35.7|34.3|196
1699288200000|2023-11-06 16:30:00|35.79|34.39|35.85|34.45|35.91|34.51|35.78|34.38|273
1699288500000|2023-11-06 16:35:00|35.86|34.46|35.99|34.59|36.03|34.63|35.84|34.44|265
1699288800000|2023-11-06 16:40:00|36|34.6|35.94|34.54|36.01|34.61|35.93|34.53|281
1699289100000|2023-11-06 16:45:00|35.95|34.55|35.82|34.42|35.98|34.58|35.76|34.36|433
1699289400000|2023-11-06 16:50:00|35.81|34.41|35.8|34.4|35.86|34.46|35.75|34.35|377
1699289700000|2023-11-06 16:55:00|35.79|34.39|36.25|34.85|36.26|34.86|35.76|34.36|276
1699290000000|2023-11-06 17:00:00|36.24|34.84|36.08|34.68|36.29|34.89|36.06|34.66|403
1699290300000|2023-11-06 17:05:00|36.09|34.69|36.35|34.95|36.36|34.96|36.07|34.67|312
1699290600000|2023-11-06 17:10:00|36.34|34.94|36.23|34.83|36.37|34.97|36.21|34.81|341
1699290900000|2023-11-06 17:15:00|36.22|34.82|36.31|34.91|36.36|34.96|36.17|34.77|285
1699291200000|2023-11-06 17:20:00|36.3|34.9|36.26|34.86|36.4|35|36.25|34.85|228
1699291500000|2023-11-06 17:25:00|36.27|34.87|36.25|34.85|36.35|34.95|36.2|34.8|351
1699291800000|2023-11-06 17:30:00|36.24|34.84|36.21|34.81|36.34|34.94|36.19|34.79|284
1699292100000|2023-11-06 17:35:00|36.2|34.8|36.19|34.79|36.21|34.81|36.12|34.72|337
1699292400000|2023-11-06 17:40:00|36.18|34.78|36.18|34.78|36.19|34.79|36.12|34.72|242
1699292700000|2023-11-06 17:45:00|36.19|34.79|36.34|34.94|36.36|34.96|36.14|34.74|222
1699293000000|2023-11-06 17:50:00|36.33|34.93|36.31|34.91|36.37|34.97|36.29|34.89|213
1699293300000|2023-11-06 17:55:00|36.32|34.92|36.39|34.99|36.4|35|36.31|34.91|135
1699293600000|2023-11-06 18:00:00|36.4|35|36.32|34.92|36.45|35.05|36.32|34.92|257
1699293900000|2023-11-06 18:05:00|36.33|34.93|36.32|34.92|36.36|34.96|36.27|34.87|324
1699294200000|2023-11-06 18:10:00|36.33|34.93|36.21|34.81|36.33|34.93|36.19|34.79|338
1699294500000|2023-11-06 18:15:00|36.2|34.8|36.22|34.82|36.27|34.87|36.17|34.77|346
1699294800000|2023-11-06 18:20:00|36.21|34.81|36.53|35.13|36.55|35.15|36.21|34.81|327
1699295100000|2023-11-06 18:25:00|36.54|35.14|36.46|35.06|36.54|35.14|36.39|34.99|363
1699295400000|2023-11-06 18:30:00|36.47|35.07|36.58|35.18|36.6|35.2|36.46|35.06|291
1699295700000|2023-11-06 18:35:00|36.57|35.17|36.61|35.21|36.61|35.21|36.47|35.07|376
1699296000000|2023-11-06 18:40:00|36.6|35.2|36.67|35.27|36.68|35.28|36.56|35.16|287
1699296300000|2023-11-06 18:45:00|36.68|35.28|36.58|35.18|36.74|35.34|36.58|35.18|375
1699296600000|2023-11-06 18:50:00|36.59|35.19|36.53|35.13|36.64|35.24|36.52|35.12|357
1699296900000|2023-11-06 18:55:00|36.52|35.12|36.6|35.2|36.61|35.21|36.5|35.1|314
1699297200000|2023-11-06 19:00:00|36.61|35.21|36.77|35.37|36.78|35.38|36.58|35.18|271
1699297500000|2023-11-06 19:05:00|36.76|35.36|36.8|35.4|36.83|35.43|36.73|35.33|313
1699297800000|2023-11-06 19:10:00|36.81|35.41|37.02|35.62|37.03|35.63|36.8|35.4|353
1699298100000|2023-11-06 19:15:00|37.01|35.61|37.07|35.67|37.09|35.69|36.97|35.57|393
1699298400000|2023-11-06 19:20:00|37.09|35.69|37.27|35.87|37.3|35.9|37.06|35.66|450
1699298700000|2023-11-06 19:25:00|37.26|35.86|37.19|35.79|37.34|35.94|37.15|35.75|312
1699299000000|2023-11-06 19:30:00|37.18|35.78|37.42|36.02|37.43|36.03|37.15|35.75|379
1699299300000|2023-11-06 19:35:00|37.43|36.03|37.37|35.97|37.43|36.03|37.28|35.88|435
1699299600000|2023-11-06 19:40:00|37.36|35.96|37.45|36.05|37.46|36.06|37.34|35.94|390
1699299900000|2023-11-06 19:45:00|37.46|36.06|37.44|36.04|37.49|36.09|37.39|35.99|281
1699300200000|2023-11-06 19:50:00|37.43|36.03|37.42|36.02|37.51|36.11|37.4|36|416
1699300500000|2023-11-06 19:55:00|37.41|36.01|37.48|36.08|37.5|36.1|37.35|35.95|345
1699300800000|2023-11-06 20:00:00|37.49|36.09|37.64|36.24|37.67|36.27|37.49|36.09|463
1699301100000|2023-11-06 20:05:00|37.63|36.23|37.44|36.04|37.66|36.26|37.41|36.01|513
1699301400000|2023-11-06 20:10:00|37.43|36.03|37.4|36|37.54|36.14|37.39|35.99|333
1699301700000|2023-11-06 20:15:00|37.42|36.02|37.51|36.11|37.52|36.12|37.39|35.99|297
1699302000000|2023-11-06 20:20:00|37.5|36.1|37.65|36.25|37.68|36.28|37.5|36.1|295
1699302300000|2023-11-06 20:25:00|37.66|36.26|37.52|36.12|37.7|36.3|37.5|36.1|361
1699302600000|2023-11-06 20:30:00|37.53|36.13|37.7|36.3|37.72|36.32|37.53|36.13|284
1699302900000|2023-11-06 20:35:00|37.71|36.31|37.72|36.32|37.89|36.49|37.71|36.31|405
1699303200000|2023-11-06 20:40:00|37.71|36.31|37.92|36.52|37.92|36.52|37.7|36.3|399
1699303500000|2023-11-06 20:45:00|37.93|36.53|37.86|36.46|37.93|36.53|37.79|36.39|368
1699303800000|2023-11-06 20:50:00|37.87|36.47|38.12|36.72|38.15|36.75|37.85|36.45|478
1699304100000|2023-11-06 20:55:00|38.13|36.73|38.15|36.75|38.21|36.81|38.06|36.66|446
1699304400000|2023-11-06 21:00:00|38.14|36.74|38.17|36.77|38.2|36.8|38.14|36.74|401
1699304700000|2023-11-06 21:05:00|38.18|36.78|38.1|36.7|38.28|36.88|38.02|36.62|357
1699305000000|2023-11-06 21:10:00|38.09|36.69|37.88|36.48|38.12|36.72|37.79|36.39|436
1699305300000|2023-11-06 21:15:00|37.87|36.47|37.46|36.06|37.91|36.51|37.4|36|424
1699305600000|2023-11-06 21:20:00|37.45|36.05|37.42|36.02|37.51|36.11|37.4|36|392
1699305900000|2023-11-06 21:25:00|37.4|36|37.32|35.92|37.44|36.04|37.31|35.91|332
1699306200000|2023-11-06 21:30:00|37.31|35.91|37.33|35.93|37.35|35.95|37.23|35.83|440
1699306500000|2023-11-06 21:35:00|37.32|35.92|37.23|35.83|37.35|35.95|37.23|35.83|371
1699306800000|2023-11-06 21:40:00|37.24|35.84|37.3|35.9|37.33|35.93|37.17|35.77|354
1699307100000|2023-11-06 21:45:00|37.31|35.91|37.31|35.91|37.34|35.94|37.2|35.8|369
1699307400000|2023-11-06 21:50:00|37.32|35.92|37.26|35.86|37.35|35.95|37.2|35.8|307
1699307700000|2023-11-06 21:55:00|37.25|35.85|37.34|35.94|37.35|35.95|37.25|35.85|162
1699308000000|2023-11-06 22:00:00|37.35|35.95|37.41|36.01|37.42|36.02|37.35|35.95|91
1699308300000|2023-11-06 22:05:00|37.42|36.02|37.51|36.11|37.56|36.16|37.41|36.01|252
1699308600000|2023-11-06 22:10:00|37.52|36.12|37.46|36.06|37.55|36.15|37.45|36.05|140
1699308900000|2023-11-06 22:15:00|37.47|36.07|37.5|36.1|37.57|36.17|37.45|36.05|163
1699309200000|2023-11-06 22:20:00|37.49|36.09|37.36|35.96|37.5|36.1|37.34|35.94|121
1699309500000|2023-11-06 22:25:00|37.35|35.95|37.43|36.03|37.47|36.07|37.34|35.94|120
1699309800000|2023-11-06 22:30:00|37.42|36.02|37.46|36.06|37.46|36.06|37.42|36.02|201
1699310100000|2023-11-06 22:35:00|37.45|36.05|37.35|35.95|37.46|36.06|37.35|35.95|213
1699310400000|2023-11-06 22:40:00|37.34|35.94|37.21|35.81|37.35|35.95|37.21|35.81|116
1699310700000|2023-11-06 22:45:00|37.22|35.82|37.2|35.8|37.24|35.84|37.18|35.78|67
1699311000000|2023-11-06 22:50:00|37.19|35.79|37.24|35.84|37.32|35.92|37.19|35.79|157
1699311300000|2023-11-06 22:55:00|37.23|35.83|37.22|35.82|37.24|35.84|37.21|35.81|128
1699311600000|2023-11-06 23:00:00|37.21|35.81|37.21|35.81|37.26|35.86|37.2|35.8|107
1699311900000|2023-11-06 23:05:00|37.22|35.82|37.25|35.85|37.26|35.86|37.18|35.78|260
1699312200000|2023-11-06 23:10:00|37.24|35.84|37.19|35.79|37.26|35.86|37.18|35.78|265
1699312500000|2023-11-06 23:15:00|37.18|35.78|37.08|35.68|37.24|35.84|37.05|35.65|332
1699312800000|2023-11-06 23:20:00|37.09|35.69|37.24|35.84|37.25|35.85|37.09|35.69|348
1699313100000|2023-11-06 23:25:00|37.23|35.83|37.18|35.78|37.25|35.85|37.14|35.74|386
1699313400000|2023-11-06 23:30:00|37.17|35.77|37.08|35.68|37.22|35.82|37.07|35.67|383
1699313700000|2023-11-06 23:35:00|37.07|35.67|36.99|35.59|37.1|35.7|36.91|35.51|356
1699314000000|2023-11-06 23:40:00|37|35.6|36.94|35.54|37.04|35.64|36.93|35.53|426
1699314300000|2023-11-06 23:45:00|36.93|35.53|36.92|35.52|36.98|35.58|36.9|35.5|380
1699314600000|2023-11-06 23:50:00|36.91|35.51|37.03|35.63|37.1|35.7|36.91|35.51|294
1699314900000|2023-11-06 23:55:00|37.04|35.64|36.95|35.55|37.05|35.65|36.94|35.54|331
1699315200000|2023-11-07 00:00:00|36.94|35.54|36.95|35.55|37.06|35.66|36.91|35.51|395
1699315500000|2023-11-07 00:05:00|36.94|35.54|36.93|35.53|37.03|35.63|36.9|35.5|405
1699315800000|2023-11-07 00:10:00|36.94|35.54|37.07|35.67|37.08|35.68|36.89|35.49|341
1699316100000|2023-11-07 00:15:00|37.08|35.68|37.18|35.78|37.19|35.79|37.01|35.61|309
1699316400000|2023-11-07 00:20:00|37.19|35.79|37.17|35.77|37.26|35.86|37.17|35.77|288
1699316700000|2023-11-07 00:25:00|37.16|35.76|37.07|35.67|37.21|35.81|37.04|35.64|425
1699317000000|2023-11-07 00:30:00|37.06|35.66|36.78|35.38|37.11|35.71|36.61|35.21|551
1699317300000|2023-11-07 00:35:00|36.8|35.4|36.69|35.29|36.82|35.42|36.65|35.25|632
1699317600000|2023-11-07 00:40:00|36.68|35.28|36.69|35.29|36.75|35.35|36.51|35.11|524
1699317900000|2023-11-07 00:45:00|36.7|35.3|36.77|35.37|36.83|35.43|36.63|35.23|383
1699318200000|2023-11-07 00:50:00|36.76|35.36|36.82|35.42|36.86|35.46|36.71|35.31|379
1699318500000|2023-11-07 00:55:00|36.81|35.41|36.82|35.42|36.87|35.47|36.77|35.37|344
1699318800000|2023-11-07 01:00:00|36.81|35.41|36.73|35.33|36.84|35.44|36.69|35.29|382
1699319100000|2023-11-07 01:05:00|36.74|35.34|36.76|35.36|36.79|35.39|36.68|35.28|328
1699319400000|2023-11-07 01:10:00|36.75|35.35|36.85|35.45|36.87|35.47|36.73|35.33|275
1699319700000|2023-11-07 01:15:00|36.84|35.44|36.89|35.49|36.98|35.58|36.84|35.44|236
1699320000000|2023-11-07 01:20:00|36.88|35.48|36.76|35.36|36.9|35.5|36.73|35.33|386
1699320300000|2023-11-07 01:25:00|36.77|35.37|36.86|35.46|36.89|35.49|36.73|35.33|299
1699320600000|2023-11-07 01:30:00|36.85|35.45|37.16|35.76|37.17|35.77|36.83|35.43|241
1699320900000|2023-11-07 01:35:00|37.15|35.75|36.89|35.49|37.16|35.76|36.86|35.46|431
1699321200000|2023-11-07 01:40:00|36.88|35.48|36.9|35.5|37.01|35.61|36.87|35.47|413
1699321500000|2023-11-07 01:45:00|36.91|35.51|37|35.6|37.02|35.62|36.88|35.48|409
1699321800000|2023-11-07 01:50:00|36.99|35.59|36.84|35.44|37.03|35.63|36.82|35.42|310
1699322100000|2023-11-07 01:55:00|36.83|35.43|36.92|35.52|36.99|35.59|36.83|35.43|297
1699322400000|2023-11-07 02:00:00|36.93|35.53|37.09|35.69|37.1|35.7|36.89|35.49|283
1699322700000|2023-11-07 02:05:00|37.1|35.7|36.94|35.54|37.1|35.7|36.93|35.53|358
1699323000000|2023-11-07 02:10:00|36.95|35.55|36.91|35.51|37|35.6|36.86|35.46|421
1699323300000|2023-11-07 02:15:00|36.9|35.5|36.75|35.35|36.94|35.54|36.73|35.33|374
1699323600000|2023-11-07 02:20:00|36.74|35.34|36.67|35.27|36.76|35.36|36.63|35.23|373
1699323900000|2023-11-07 02:25:00|36.66|35.26|36.56|35.16|36.66|35.26|36.51|35.11|446
1699324200000|2023-11-07 02:30:00|36.54|35.14|36.47|35.07|36.58|35.18|36.38|34.98|343
1699324500000|2023-11-07 02:35:00|36.48|35.08|36.53|35.13|36.53|35.13|36.41|35.01|382
1699324800000|2023-11-07 02:40:00|36.54|35.14|36.48|35.08|36.54|35.14|36.46|35.06|288
1699325100000|2023-11-07 02:45:00|36.47|35.07|36.4|35|36.49|35.09|36.36|34.96|240
1699325400000|2023-11-07 02:50:00|36.41|35.01|36.34|34.94|36.41|35.01|36.32|34.92|286
1699325700000|2023-11-07 02:55:00|36.33|34.93|36.23|34.83|36.37|34.97|36.19|34.79|358
1699326000000|2023-11-07 03:00:00|36.24|34.84|36.41|35.01|36.42|35.02|36.17|34.77|338
1699326300000|2023-11-07 03:05:00|36.4|35|36.43|35.03|36.44|35.04|36.33|34.93|292
1699326600000|2023-11-07 03:10:00|36.42|35.02|36.5|35.1|36.5|35.1|36.41|35.01|127
1699326900000|2023-11-07 03:15:00|36.49|35.09|36.48|35.08|36.51|35.11|36.45|35.05|231
1699327200000|2023-11-07 03:20:00|36.47|35.07|36.54|35.14|36.54|35.14|36.45|35.05|174
1699327500000|2023-11-07 03:25:00|36.53|35.13|36.03|35.63|36.56|35.65|36.02|35.12|110
1699327800000|2023-11-07 03:30:00|36.02|35.62|36.42|35.02|36.52|35.63|35.94|35.01|300
1699328100000|2023-11-07 03:35:00|36.43|35.03|36.35|34.95|36.44|35.04|36.3|34.9|294
1699328400000|2023-11-07 03:40:00|36.34|34.94|36.35|34.95|36.43|35.03|36.33|34.93|251
1699328700000|2023-11-07 03:45:00|36.36|34.96|36.32|34.92|36.37|34.97|36.28|34.88|211
1699329000000|2023-11-07 03:50:00|36.31|34.91|36.34|34.94|36.35|34.95|36.27|34.87|160
1699329300000|2023-11-07 03:55:00|36.35|34.95|36.37|34.97|36.37|34.97|36.32|34.92|131
1699329600000|2023-11-07 04:00:00|36.36|34.96|36.35|34.95|36.37|34.97|36.31|34.91|191
1699329900000|2023-11-07 04:05:00|36.36|34.96|36.32|34.92|36.36|34.96|36.32|34.92|144
1699330200000|2023-11-07 04:10:00|36.31|34.91|36.29|34.89|36.32|34.92|36.24|34.84|202
1699330500000|2023-11-07 04:15:00|36.3|34.9|36.23|34.83|36.36|34.96|36.22|34.82|143
1699330800000|2023-11-07 04:20:00|36.24|34.84|36.25|34.85|36.26|34.86|36.2|34.8|190
1699331100000|2023-11-07 04:25:00|36.24|34.84|36.2|34.8|36.25|34.85|36.2|34.8|226
1699331400000|2023-11-07 04:30:00|36.21|34.81|36.17|34.77|36.24|34.84|36.17|34.77|133
1699331700000|2023-11-07 04:35:00|36.18|34.78|36.13|34.73|36.2|34.8|36.11|34.71|111
1699332000000|2023-11-07 04:40:00|36.14|34.74|36.09|34.69|36.15|34.75|36.09|34.69|186
1699332300000|2023-11-07 04:45:00|36.1|34.7|36.17|34.77|36.18|34.78|36.09|34.69|275
1699332600000|2023-11-07 04:50:00|36.16|34.76|36.24|34.84|36.24|34.84|36.16|34.76|197
1699332900000|2023-11-07 04:55:00|36.23|34.83|36.25|34.85|36.28|34.88|36.21|34.81|161
1699333200000|2023-11-07 05:00:00|36.26|34.86|36.15|34.75|36.26|34.86|36.13|34.73|274
1699333500000|2023-11-07 05:05:00|36.14|34.74|36.24|34.84|36.25|34.85|36.13|34.73|288
1699333800000|2023-11-07 05:10:00|36.25|34.85|36.2|34.8|36.25|34.85|36.18|34.78|79
1699334100000|2023-11-07 05:15:00|36.19|34.79|36.2|34.8|36.25|34.85|36.14|34.74|221
1699334400000|2023-11-07 05:20:00|36.19|34.79|36.15|34.75|36.23|34.83|36.14|34.74|234
1699334700000|2023-11-07 05:25:00|36.14|34.74|36.18|34.78|36.18|34.78|36.1|34.7|243
1699335000000|2023-11-07 05:30:00|36.17|34.77|36.22|34.82|36.22|34.82|36.16|34.76|202
1699335300000|2023-11-07 05:35:00|36.21|34.81|36.43|35.03|36.45|35.05|36.21|34.81|280
1699335600000|2023-11-07 05:40:00|36.42|35.02|36.37|34.97|36.44|35.04|36.35|34.95|238
1699335900000|2023-11-07 05:45:00|36.36|34.96|36.38|34.98|36.4|35|36.35|34.95|151
1699336200000|2023-11-07 05:50:00|36.37|34.97|36.39|34.99|36.42|35.02|36.37|34.97|114
1699336500000|2023-11-07 05:55:00|36.4|35|36.39|34.99|36.41|35.01|36.37|34.97|165
1699336800000|2023-11-07 06:00:00|36.4|35|36.37|34.97|36.42|35.02|36.37|34.97|189
1699337100000|2023-11-07 06:05:00|36.38|34.98|36.36|34.96|36.38|34.98|36.33|34.93|257
1699337400000|2023-11-07 06:10:00|36.35|34.95|36.36|34.96|36.38|34.98|36.3|34.9|194
1699337700000|2023-11-07 06:15:00|36.37|34.97|36.31|34.91|36.38|34.98|36.3|34.9|99
1699338000000|2023-11-07 06:20:00|36.3|34.9|36.12|34.72|36.31|34.91|36.12|34.72|275
1699338300000|2023-11-07 06:25:00|36.13|34.73|36.01|34.61|36.15|34.75|35.98|34.58|239
1699338600000|2023-11-07 06:30:00|36|34.6|36.08|34.68|36.08|34.68|35.96|34.56|304
1699338900000|2023-11-07 06:35:00|36.07|34.67|36.1|34.7|36.13|34.73|36.07|34.67|273
1699339200000|2023-11-07 06:40:00|36.09|34.69|35.95|34.55|36.1|34.7|35.95|34.55|321
1699339500000|2023-11-07 06:45:00|35.96|34.56|35.94|34.54|36.07|34.67|35.93|34.53|239
1699339800000|2023-11-07 06:50:00|35.93|34.53|35.97|34.57|35.97|34.57|35.89|34.49|335
1699340100000|2023-11-07 06:55:00|35.98|34.58|35.97|34.57|36.03|34.63|35.95|34.55|207
1699340400000|2023-11-07 07:00:00|35.98|34.58|35.93|34.53|35.99|34.59|35.9|34.5|285
1699340700000|2023-11-07 07:05:00|35.91|34.51|35.97|34.57|35.98|34.58|35.9|34.5|284
1699341000000|2023-11-07 07:10:00|35.98|34.58|35.93|34.53|35.99|34.59|35.86|34.46|209
1699341300000|2023-11-07 07:15:00|35.92|34.52|35.92|34.52|36|34.6|35.88|34.48|251
1699341600000|2023-11-07 07:20:00|35.93|34.53|35.82|34.42|35.93|34.53|35.81|34.41|288
1699341900000|2023-11-07 07:25:00|35.81|34.41|35.81|34.41|35.84|34.44|35.77|34.37|275
1699342200000|2023-11-07 07:30:00|35.8|34.4|35.77|34.37|35.81|34.41|35.72|34.32|239
1699342500000|2023-11-07 07:35:00|35.78|34.38|35.91|34.51|35.91|34.51|35.77|34.37|227
1699342800000|2023-11-07 07:40:00|35.92|34.52|35.98|34.58|35.99|34.59|35.87|34.47|159
1699343100000|2023-11-07 07:45:00|35.97|34.57|36.05|34.65|36.05|34.65|35.93|34.53|152
1699343400000|2023-11-07 07:50:00|36.04|34.64|36.02|34.62|36.05|34.65|35.96|34.56|230
1699343700000|2023-11-07 07:55:00|36|34.6|36.02|34.62|36.07|34.67|36|34.6|170
1699344000000|2023-11-07 08:00:00|36.01|34.61|36.09|34.69|36.11|34.71|36|34.6|258
1699344300000|2023-11-07 08:05:00|36.1|34.7|36.12|34.72|36.13|34.73|36.03|34.63|161
1699344600000|2023-11-07 08:10:00|36.13|34.73|36.09|34.69|36.15|34.75|36.06|34.66|270
1699344900000|2023-11-07 08:15:00|36.1|34.7|36.08|34.68|36.1|34.7|36.06|34.66|212
1699345200000|2023-11-07 08:20:00|36.07|34.67|36.02|34.62|36.1|34.7|36|34.6|227
1699345500000|2023-11-07 08:25:00|36.01|34.61|36.01|34.61|36.03|34.63|35.98|34.58|202
1699345800000|2023-11-07 08:30:00|36.02|34.62|36.01|34.61|36.09|34.69|35.99|34.59|252
1699346100000|2023-11-07 08:35:00|36|34.6|36.01|34.61|36.02|34.62|35.92|34.52|246
1699346400000|2023-11-07 08:40:00|36|34.6|35.96|34.56|36.04|34.64|35.96|34.56|204
1699346700000|2023-11-07 08:45:00|35.97|34.57|36.01|34.61|36.02|34.62|35.92|34.52|162
1699347000000|2023-11-07 08:50:00|36|34.6|35.96|34.56|36.01|34.61|35.93|34.53|205
1699347300000|2023-11-07 08:55:00|35.95|34.55|35.98|34.58|36.02|34.62|35.93|34.53|185
1699347600000|2023-11-07 09:00:00|35.97|34.57|35.85|34.45|36|34.6|35.84|34.44|350
1699347900000|2023-11-07 09:05:00|35.86|34.46|35.86|34.46|35.89|34.49|35.79|34.39|263
1699348200000|2023-11-07 09:10:00|35.85|34.45|35.8|34.4|35.88|34.48|35.79|34.39|249
1699348500000|2023-11-07 09:15:00|35.79|34.39|35.83|34.43|35.93|34.53|35.79|34.39|300
1699348800000|2023-11-07 09:20:00|35.82|34.42|35.83|34.43|35.9|34.5|35.77|34.37|338
1699349100000|2023-11-07 09:25:00|35.82|34.42|35.8|34.4|35.85|34.45|35.75|34.35|263
1699349400000|2023-11-07 09:30:00|35.81|34.41|35.47|34.07|35.81|34.41|35.44|34.04|399
1699349700000|2023-11-07 09:35:00|35.46|34.06|35.42|34.02|35.51|34.11|35.35|33.95|511
1699350000000|2023-11-07 09:40:00|35.43|34.03|35.51|34.11|35.56|34.16|35.33|33.93|360
1699350300000|2023-11-07 09:45:00|35.52|34.12|35.66|34.26|35.67|34.27|35.51|34.11|283
1699350600000|2023-11-07 09:50:00|35.65|34.25|35.63|34.23|35.71|34.31|35.61|34.21|214
1699350900000|2023-11-07 09:55:00|35.61|34.21|35.44|34.04|35.64|34.24|35.43|34.03|414
1699351200000|2023-11-07 10:00:00|35.43|34.03|35.34|33.94|35.45|34.05|35.3|33.9|358
1699351500000|2023-11-07 10:05:00|35.35|33.95|35.3|33.9|35.37|33.97|35.25|33.85|415
1699351800000|2023-11-07 10:10:00|35.31|33.91|35.34|33.94|35.37|33.97|35.13|33.73|327
1699352100000|2023-11-07 10:15:00|35.33|33.93|35.35|33.95|35.36|33.96|35.32|33.92|148
1699352400000|2023-11-07 10:20:00|35.36|33.96|35.33|33.93|35.39|33.99|35.25|33.85|262
1699352700000|2023-11-07 10:25:00|35.32|33.92|35.4|34|35.41|34.01|35.28|33.88|228
1699353000000|2023-11-07 10:30:00|35.39|33.99|35.41|34.01|35.42|34.02|35.35|33.95|166
1699353300000|2023-11-07 10:35:00|35.4|34|35.4|34|35.43|34.03|35.39|33.99|128
1699353600000|2023-11-07 10:40:00|35.41|34.01|35.27|33.87|35.42|34.02|35.26|33.86|298
1699353900000|2023-11-07 10:45:00|35.28|33.88|35.2|33.8|35.31|33.91|35.11|33.71|402
1699354200000|2023-11-07 10:50:00|35.19|33.79|35.08|33.68|35.21|33.81|35.02|33.62|445
1699354500000|2023-11-07 10:55:00|35.09|33.69|35.15|33.75|35.15|33.75|35.04|33.64|258
1699354800000|2023-11-07 11:00:00|35.14|33.74|35.19|33.79|35.24|33.84|35.09|33.69|317
1699355100000|2023-11-07 11:05:00|35.18|33.78|35.16|33.76|35.24|33.84|35.15|33.75|157
1699355400000|2023-11-07 11:10:00|35.18|33.78|35.2|33.8|35.22|33.82|35.14|33.74|185
1699355700000|2023-11-07 11:15:00|35.19|33.79|35.33|33.93|35.34|33.94|35.19|33.79|162
1699356000000|2023-11-07 11:20:00|35.32|33.92|35.35|33.95|35.36|33.96|35.27|33.87|207
1699356300000|2023-11-07 11:25:00|35.34|33.94|35.37|33.97|35.39|33.99|35.33|33.93|199
1699356600000|2023-11-07 11:30:00|35.36|33.96|35.39|33.99|35.39|33.99|35.33|33.93|171
1699356900000|2023-11-07 11:35:00|35.38|33.98|35.34|33.94|35.39|33.99|35.33|33.93|134
1699357200000|2023-11-07 11:40:00|35.35|33.95|35.3|33.9|35.36|33.96|35.26|33.86|199
1699357500000|2023-11-07 11:45:00|35.31|33.91|35.27|33.87|35.34|33.94|35.23|33.83|279
1699357800000|2023-11-07 11:50:00|35.28|33.88|35.27|33.87|35.32|33.92|35.24|33.84|303
1699358100000|2023-11-07 11:55:00|35.26|33.86|35.24|33.84|35.29|33.89|35.22|33.82|269
1699358400000|2023-11-07 12:00:00|35.23|33.83|35.27|33.87|35.29|33.89|35.22|33.82|262
1699358700000|2023-11-07 12:05:00|35.26|33.86|35.1|33.7|35.27|33.87|35.07|33.67|314
1699359000000|2023-11-07 12:10:00|35.08|33.68|35.12|33.72|35.13|33.73|35|33.6|319
1699359300000|2023-11-07 12:15:00|35.13|33.73|35.25|33.85|35.25|33.85|35.05|33.65|284
1699359600000|2023-11-07 12:20:00|35.26|33.86|35.29|33.89|35.31|33.91|35.21|33.81|101
1699359900000|2023-11-07 12:25:00|35.3|33.9|35.24|33.84|35.31|33.91|35.2|33.8|135
1699360200000|2023-11-07 12:30:00|35.25|33.85|35.29|33.89|35.31|33.91|35.24|33.84|164
1699360500000|2023-11-07 12:35:00|35.3|33.9|35.37|33.97|35.39|33.99|35.3|33.9|113
1699360800000|2023-11-07 12:40:00|35.38|33.98|35.39|33.99|35.41|34.01|35.37|33.97|78
1699361100000|2023-11-07 12:45:00|35.38|33.98|35.43|34.03|35.45|34.05|35.36|33.96|148
1699361400000|2023-11-07 12:50:00|35.44|34.04|35.46|34.06|35.47|34.07|35.39|33.99|215
1699361700000|2023-11-07 12:55:00|35.45|34.05|35.45|34.05|35.48|34.08|35.42|34.02|142
1699362000000|2023-11-07 13:00:00|35.44|34.04|35.44|34.04|35.46|34.06|35.42|34.02|159
1699362300000|2023-11-07 13:05:00|35.42|34.02|35.41|34.01|35.44|34.04|35.37|33.97|237
1699362600000|2023-11-07 13:10:00|35.42|34.02|35.4|34|35.42|34.02|35.38|33.98|223
1699362900000|2023-11-07 13:15:00|35.39|33.99|35.45|34.05|35.46|34.06|35.38|33.98|242
1699363200000|2023-11-07 13:20:00|35.46|34.06|35.45|34.05|35.47|34.07|35.41|34.01|157
1699363500000|2023-11-07 13:25:00|35.46|34.06|35.32|33.92|35.46|34.06|35.3|33.9|291
1699363800000|2023-11-07 13:30:00|35.33|33.93|35.2|33.8|35.33|33.93|35.19|33.79|385
1699364100000|2023-11-07 13:35:00|35.21|33.81|35.05|33.65|35.22|33.82|35.04|33.64|412
1699364400000|2023-11-07 13:40:00|35.07|33.67|35.1|33.7|35.11|33.71|35.02|33.62|349
1699364700000|2023-11-07 13:45:00|35.11|33.71|35.21|33.81|35.23|33.83|35.1|33.7|203
1699365000000|2023-11-07 13:50:00|35.22|33.82|35.21|33.81|35.24|33.84|35.18|33.78|259
1699365300000|2023-11-07 13:55:00|35.22|33.82|35.26|33.86|35.27|33.87|35.14|33.74|271
1699365600000|2023-11-07 14:00:00|35.27|33.87|35.23|33.83|35.27|33.87|35.2|33.8|271
1699365900000|2023-11-07 14:05:00|35.24|33.84|35.3|33.9|35.3|33.9|35.18|33.78|362
1699366200000|2023-11-07 14:10:00|35.29|33.89|35.3|33.9|35.33|33.93|35.24|33.84|284
1699366500000|2023-11-07 14:15:00|35.31|33.91|35.3|33.9|35.32|33.92|35.22|33.82|352
1699366800000|2023-11-07 14:20:00|35.29|33.89|35.23|33.83|35.31|33.91|35.21|33.81|246
1699367100000|2023-11-07 14:25:00|35.22|33.82|35.23|33.83|35.29|33.89|35.22|33.82|185
1699367400000|2023-11-07 14:30:00|35.24|33.84|35.14|33.74|35.26|33.86|35.13|33.73|394
1699367700000|2023-11-07 14:35:00|35.13|33.73|35.08|33.68|35.15|33.75|35.05|33.65|337
1699368000000|2023-11-07 14:40:00|35.09|33.69|35.24|33.84|35.25|33.85|35.06|33.66|362
1699368300000|2023-11-07 14:45:00|35.22|33.82|35.23|33.83|35.26|33.86|35.21|33.81|350
1699368600000|2023-11-07 14:50:00|35.22|33.82|35.22|33.82|35.28|33.88|35.2|33.8|285
1699368900000|2023-11-07 14:55:00|35.23|33.83|35.32|33.92|35.34|33.94|35.23|33.83|255
1699369200000|2023-11-07 15:00:00|35.33|33.93|35.26|33.86|35.33|33.93|35.25|33.85|257
1699369500000|2023-11-07 15:05:00|35.27|33.87|35.17|33.77|35.28|33.88|35.16|33.76|328
1699369800000|2023-11-07 15:10:00|35.16|33.76|35.18|33.78|35.24|33.84|35.15|33.75|188
1699370100000|2023-11-07 15:15:00|35.17|33.77|34.95|33.55|35.18|33.78|34.94|33.54|268
1699370400000|2023-11-07 15:20:00|34.94|33.54|34.9|33.5|34.99|33.59|34.83|33.43|464
1699370700000|2023-11-07 15:25:00|34.89|33.49|34.86|33.46|34.96|33.56|34.84|33.44|344
1699371000000|2023-11-07 15:30:00|34.87|33.47|34.6|33.2|34.87|33.47|34.54|33.14|465
1699371300000|2023-11-07 15:35:00|34.59|33.19|34.65|33.25|34.67|33.27|34.49|33.09|375
1699371600000|2023-11-07 15:40:00|34.64|33.24|34.5|33.1|34.66|33.26|34.45|33.05|401
1699371900000|2023-11-07 15:45:00|34.49|33.09|34.66|33.26|34.68|33.28|34.47|33.07|264
1699372200000|2023-11-07 15:50:00|34.65|33.25|34.72|33.32|34.78|33.38|34.61|33.21|245
1699372500000|2023-11-07 15:55:00|34.73|33.33|34.72|33.32|34.74|33.34|34.63|33.23|216
1699372800000|2023-11-07 16:00:00|34.73|33.33|34.73|33.33|34.74|33.34|34.63|33.23|228
1699373100000|2023-11-07 16:05:00|34.72|33.32|34.63|33.23|34.8|33.4|34.63|33.23|146
1699373400000|2023-11-07 16:10:00|34.64|33.24|34.67|33.27|34.72|33.32|34.62|33.22|314
1699373700000|2023-11-07 16:15:00|34.68|33.28|34.61|33.21|34.71|33.31|34.61|33.21|285
1699374000000|2023-11-07 16:20:00|34.6|33.2|34.63|33.23|34.68|33.28|34.57|33.17|319
1699374300000|2023-11-07 16:25:00|34.64|33.24|34.74|33.34|34.74|33.34|34.64|33.24|133
1699374600000|2023-11-07 16:30:00|34.73|33.33|34.73|33.33|34.74|33.34|34.69|33.29|109
1699374900000|2023-11-07 16:35:00|34.74|33.34|34.69|33.29|34.74|33.34|34.67|33.27|199
1699375200000|2023-11-07 16:40:00|34.68|33.28|34.6|33.2|34.72|33.32|34.6|33.2|177
1699375500000|2023-11-07 16:45:00|34.61|33.21|34.46|33.06|34.63|33.23|34.43|33.03|284
1699375800000|2023-11-07 16:50:00|34.45|33.05|34.44|33.04|34.48|33.08|34.34|32.94|316
1699376100000|2023-11-07 16:55:00|34.43|33.03|34.29|32.89|34.44|33.04|34.25|32.85|418
1699376400000|2023-11-07 17:00:00|34.28|32.88|34.15|32.75|34.33|32.93|34.11|32.71|322
1699376700000|2023-11-07 17:05:00|34.16|32.76|34.15|32.75|34.22|32.82|34.07|32.67|325
1699377000000|2023-11-07 17:10:00|34.14|32.74|34.34|32.94|34.35|32.95|34.13|32.73|231
1699377300000|2023-11-07 17:15:00|34.33|32.93|34.42|33.02|34.44|33.04|34.33|32.93|163
1699377600000|2023-11-07 17:20:00|34.43|33.03|34.47|33.07|34.49|33.09|34.41|33.01|271
1699377900000|2023-11-07 17:25:00|34.46|33.06|34.47|33.07|34.48|33.08|34.42|33.02|173
1699378200000|2023-11-07 17:30:00|34.46|33.06|34.5|33.1|34.51|33.11|34.45|33.05|188
1699378500000|2023-11-07 17:35:00|34.49|33.09|34.61|33.21|34.61|33.21|34.47|33.07|183
1699378800000|2023-11-07 17:40:00|34.6|33.2|34.69|33.29|34.72|33.32|34.59|33.19|149
1699379100000|2023-11-07 17:45:00|34.68|33.28|34.77|33.37|34.77|33.37|34.66|33.26|197
1699379400000|2023-11-07 17:50:00|34.76|33.36|34.83|33.43|34.87|33.47|34.76|33.36|234
1699379700000|2023-11-07 17:55:00|34.85|33.45|34.97|33.57|34.99|33.59|34.83|33.43|178
1699380000000|2023-11-07 18:00:00|34.96|33.56|35.15|33.75|35.15|33.75|34.96|33.56|168
1699380300000|2023-11-07 18:05:00|35.14|33.74|35.32|33.92|35.35|33.95|35.14|33.74|240
1699380600000|2023-11-07 18:10:00|35.33|33.93|35.45|34.05|35.46|34.06|35.31|33.91|297
1699380900000|2023-11-07 18:15:00|35.47|34.07|35.43|34.03|35.54|34.14|35.4|34|362
1699381200000|2023-11-07 18:20:00|35.44|34.04|35.61|34.21|35.63|34.23|35.41|34.01|455
1699381500000|2023-11-07 18:25:00|35.6|34.2|35.63|34.23|35.7|34.3|35.54|34.14|474
1699381800000|2023-11-07 18:30:00|35.62|34.22|35.57|34.17|35.69|34.29|35.51|34.11|486
1699382100000|2023-11-07 18:35:00|35.55|34.15|35.62|34.22|35.69|34.29|35.54|34.14|383
1699382400000|2023-11-07 18:40:00|35.61|34.21|35.66|34.26|35.67|34.27|35.57|34.17|340
1699382700000|2023-11-07 18:45:00|35.65|34.25|35.94|34.54|35.95|34.55|35.65|34.25|457
1699383000000|2023-11-07 18:50:00|35.95|34.55|35.91|34.51|36.01|34.61|35.87|34.47|430
1699383300000|2023-11-07 18:55:00|35.92|34.52|35.94|34.54|35.94|34.54|35.86|34.46|316
1699383600000|2023-11-07 19:00:00|35.92|34.52|35.8|34.4|35.97|34.57|35.75|34.35|349
1699383900000|2023-11-07 19:05:00|35.81|34.41|35.81|34.41|35.83|34.43|35.75|34.35|288
1699384200000|2023-11-07 19:10:00|35.8|34.4|35.8|34.4|35.92|34.52|35.75|34.35|413
1699384500000|2023-11-07 19:15:00|35.77|34.37|35.67|34.27|35.85|34.45|35.62|34.22|358
1699384800000|2023-11-07 19:20:00|35.69|34.29|35.7|34.3|35.77|34.37|35.63|34.23|410
1699385100000|2023-11-07 19:25:00|35.72|34.32|35.59|34.19|35.73|34.33|35.46|34.06|421
1699385400000|2023-11-07 19:30:00|35.58|34.18|35.7|34.3|35.77|34.37|35.54|34.14|533
1699385700000|2023-11-07 19:35:00|35.69|34.29|35.76|34.36|35.83|34.43|35.64|34.24|475
1699386000000|2023-11-07 19:40:00|35.75|34.35|35.82|34.42|35.88|34.48|35.74|34.34|428
1699386300000|2023-11-07 19:45:00|35.83|34.43|35.76|34.36|35.87|34.47|35.71|34.31|343
1699386600000|2023-11-07 19:50:00|35.77|34.37|35.81|34.41|35.83|34.43|35.72|34.32|354
1699386900000|2023-11-07 19:55:00|35.79|34.39|35.87|34.47|35.89|34.49|35.79|34.39|363
1699387200000|2023-11-07 20:00:00|35.88|34.48|35.9|34.5|35.9|34.5|35.79|34.39|350
1699387500000|2023-11-07 20:05:00|35.91|34.51|35.97|34.57|36.03|34.63|35.86|34.46|413
1699387800000|2023-11-07 20:10:00|35.96|34.56|36.02|34.62|36.05|34.65|35.86|34.46|438
1699388100000|2023-11-07 20:15:00|36.01|34.61|36.05|34.65|36.07|34.67|35.97|34.57|419
1699388400000|2023-11-07 20:20:00|36.03|34.63|35.95|34.55|36.04|34.64|35.93|34.53|427
1699388700000|2023-11-07 20:25:00|35.94|34.54|35.83|34.43|35.98|34.58|35.81|34.41|404
1699389000000|2023-11-07 20:30:00|35.84|34.44|35.89|34.49|35.93|34.53|35.82|34.42|293
1699389300000|2023-11-07 20:35:00|35.9|34.5|35.99|34.59|36.02|34.62|35.88|34.48|435
1699389600000|2023-11-07 20:40:00|35.98|34.58|36.05|34.65|36.06|34.66|35.97|34.57|381
1699389900000|2023-11-07 20:45:00|36.06|34.66|36.15|34.75|36.2|34.8|36.03|34.63|357
1699390200000|2023-11-07 20:50:00|36.16|34.76|36.28|34.88|36.31|34.91|36.13|34.73|315
1699390500000|2023-11-07 20:55:00|36.29|34.89|36.23|34.83|36.34|34.94|36.19|34.79|349
1699390800000|2023-11-07 21:00:00|36.22|34.82|36.15|34.75|36.29|34.89|36.08|34.68|465
1699391100000|2023-11-07 21:05:00|36.12|34.72|35.92|34.52|36.2|34.8|35.9|34.5|548
1699391400000|2023-11-07 21:10:00|35.93|34.53|35.85|34.45|36.01|34.61|35.83|34.43|455
1699391700000|2023-11-07 21:15:00|35.84|34.44|35.86|34.46|35.94|34.54|35.81|34.41|428
1699392000000|2023-11-07 21:20:00|35.87|34.47|35.93|34.53|35.96|34.56|35.85|34.45|237
1699392300000|2023-11-07 21:25:00|35.92|34.52|35.96|34.56|35.96|34.56|35.91|34.51|248
1699392600000|2023-11-07 21:30:00|35.95|34.55|35.91|34.51|35.96|34.56|35.84|34.44|351
1699392900000|2023-11-07 21:35:00|35.9|34.5|35.89|34.49|35.95|34.55|35.85|34.45|384
1699393200000|2023-11-07 21:40:00|35.88|34.48|35.96|34.56|35.96|34.56|35.88|34.48|206
1699393500000|2023-11-07 21:45:00|35.95|34.55|35.84|34.44|35.98|34.58|35.82|34.42|213
1699393800000|2023-11-07 21:50:00|35.86|34.46|35.9|34.5|35.92|34.52|35.82|34.42|359
1699394100000|2023-11-07 21:55:00|35.89|34.49|36.02|34.62|36.08|34.68|35.87|34.47|261
1699394400000|2023-11-07 22:00:00|36.03|34.63|35.81|34.41|36.14|34.74|35.73|34.33|378
1699394700000|2023-11-07 22:05:00|35.8|34.4|35.76|34.36|35.83|34.43|35.69|34.29|384
1699395000000|2023-11-07 22:10:00|35.75|34.35|35.7|34.3|35.77|34.37|35.65|34.25|267
1699395300000|2023-11-07 22:15:00|35.69|34.29|35.6|34.2|35.79|34.39|35.59|34.19|338
1699395600000|2023-11-07 22:20:00|35.61|34.21|35.72|34.32|35.72|34.32|35.53|34.13|220
1699395900000|2023-11-07 22:25:00|35.71|34.31|35.73|34.33|35.81|34.41|35.71|34.31|171
1699396200000|2023-11-07 22:30:00|35.74|34.34|35.64|34.24|35.77|34.37|35.63|34.23|136
1699396500000|2023-11-07 22:35:00|35.63|34.23|35.56|34.16|35.63|34.23|35.49|34.09|195
1699396800000|2023-11-07 22:40:00|35.57|34.17|35.71|34.31|35.72|34.32|35.53|34.13|196
1699397100000|2023-11-07 22:45:00|35.72|34.32|35.85|34.45|35.87|34.47|35.71|34.31|104
1699397400000|2023-11-07 22:50:00|35.84|34.44|35.8|34.4|35.85|34.45|35.78|34.38|127
1699397700000|2023-11-07 22:55:00|35.79|34.39|35.76|34.36|35.79|34.39|35.68|34.28|192
1699398000000|2023-11-07 23:00:00|35.75|34.35|35.75|34.35|35.77|34.37|35.67|34.27|289
1699398300000|2023-11-07 23:05:00|35.74|34.34|35.82|34.42|35.89|34.49|35.74|34.34|259
1699398600000|2023-11-07 23:10:00|35.83|34.43|35.75|34.35|35.85|34.45|35.74|34.34|258
1699398900000|2023-11-07 23:15:00|35.74|34.34|35.83|34.43|35.84|34.44|35.74|34.34|271
1699399200000|2023-11-07 23:20:00|35.84|34.44|35.7|34.3|35.86|34.46|35.7|34.3|251
1699399500000|2023-11-07 23:25:00|35.71|34.31|35.72|34.32|35.75|34.35|35.68|34.28|97
1699399800000|2023-11-07 23:30:00|35.73|34.33|35.69|34.29|35.74|34.34|35.68|34.28|247
1699400100000|2023-11-07 23:35:00|35.68|34.28|35.79|34.39|35.79|34.39|35.67|34.27|187
1699400400000|2023-11-07 23:40:00|35.78|34.38|35.87|34.47|35.89|34.49|35.78|34.38|78
1699400700000|2023-11-07 23:45:00|35.88|34.48|35.78|34.38|35.91|34.51|35.77|34.37|202
1699401000000|2023-11-07 23:50:00|35.79|34.39|35.84|34.44|35.87|34.47|35.75|34.35|199
1699401300000|2023-11-07 23:55:00|35.83|34.43|35.84|34.44|35.88|34.48|35.83|34.43|274
1699401600000|2023-11-08 00:00:00|35.83|34.43|35.79|34.39|35.87|34.47|35.76|34.36|395
1699401900000|2023-11-08 00:05:00|35.8|34.4|35.91|34.51|35.92|34.52|35.79|34.39|244
1699402200000|2023-11-08 00:10:00|35.9|34.5|35.94|34.54|35.95|34.55|35.85|34.45|243
1699402500000|2023-11-08 00:15:00|35.95|34.55|35.82|34.42|35.96|34.56|35.81|34.41|365
1699402800000|2023-11-08 00:20:00|35.81|34.41|35.82|34.42|35.88|34.48|35.74|34.34|424
1699403100000|2023-11-08 00:25:00|35.81|34.41|35.76|34.36|35.81|34.41|35.71|34.31|341
1699403400000|2023-11-08 00:30:00|35.74|34.34|35.72|34.32|35.8|34.4|35.7|34.3|232
1699403700000|2023-11-08 00:35:00|35.7|34.3|35.75|34.35|35.75|34.35|35.61|34.21|147
1699404000000|2023-11-08 00:40:00|35.74|34.34|35.82|34.42|35.84|34.44|35.72|34.32|294
1699404300000|2023-11-08 00:45:00|35.83|34.43|35.88|34.48|35.88|34.48|35.78|34.38|284
1699404600000|2023-11-08 00:50:00|35.89|34.49|35.95|34.55|35.96|34.56|35.87|34.47|163
1699404900000|2023-11-08 00:55:00|35.96|34.56|36.11|34.71|36.12|34.72|35.95|34.55|148
1699405200000|2023-11-08 01:00:00|36.12|34.72|36.03|34.63|36.2|34.8|36.02|34.62|200
1699405500000|2023-11-08 01:05:00|36.04|34.64|35.99|34.59|36.06|34.66|35.93|34.53|319
1699405800000|2023-11-08 01:10:00|36|34.6|36.03|34.63|36.09|34.69|35.96|34.56|409
1699406100000|2023-11-08 01:15:00|36.02|34.62|36.02|34.62|36.08|34.68|35.97|34.57|286
1699406400000|2023-11-08 01:20:00|36.03|34.63|36.08|34.68|36.09|34.69|36|34.6|288
1699406700000|2023-11-08 01:25:00|36.09|34.69|36.11|34.71|36.11|34.71|36.05|34.65|211
1699407000000|2023-11-08 01:30:00|36.1|34.7|36.11|34.71|36.11|34.71|36.05|34.65|195
1699407300000|2023-11-08 01:35:00|36.1|34.7|36.11|34.71|36.12|34.72|36.07|34.67|71
1699407600000|2023-11-08 01:40:00|36.1|34.7|36.11|34.71|36.11|34.71|35.99|34.59|313
1699407900000|2023-11-08 01:45:00|36.12|34.72|36.06|34.66|36.2|34.8|36|34.6|249
1699408200000|2023-11-08 01:50:00|36.05|34.65|36.01|34.61|36.09|34.69|35.99|34.59|361
1699408500000|2023-11-08 01:55:00|36|34.6|36.07|34.67|36.07|34.67|35.97|34.57|261
1699408800000|2023-11-08 02:00:00|36.08|34.68|36.07|34.67|36.15|34.75|35.97|34.57|360
1699409100000|2023-11-08 02:05:00|36.08|34.68|36.01|34.61|36.1|34.7|35.99|34.59|416
1699409400000|2023-11-08 02:10:00|36.02|34.62|36.05|34.65|36.09|34.69|35.99|34.59|333
1699409700000|2023-11-08 02:15:00|36.06|34.66|36|34.6|36.09|34.69|35.97|34.57|361
1699410000000|2023-11-08 02:20:00|35.99|34.59|36.01|34.61|36.06|34.66|35.93|34.53|317
1699410300000|2023-11-08 02:25:00|36.02|34.62|36.01|34.61|36.05|34.65|35.96|34.56|262
1699410600000|2023-11-08 02:30:00|36|34.6|36.05|34.65|36.05|34.65|35.95|34.55|316
1699410900000|2023-11-08 02:35:00|36.04|34.64|36.03|34.63|36.06|34.66|35.96|34.56|266
1699411200000|2023-11-08 02:40:00|36.02|34.62|36|34.6|36.06|34.66|35.96|34.56|202
1699411500000|2023-11-08 02:45:00|36.01|34.61|36.06|34.66|36.06|34.66|35.99|34.59|271
1699411800000|2023-11-08 02:50:00|36.05|34.65|36.01|34.61|36.06|34.66|35.99|34.59|353
1699412100000|2023-11-08 02:55:00|36|34.6|35.98|34.58|36.04|34.64|35.95|34.55|371
1699412400000|2023-11-08 03:00:00|35.97|34.57|36.02|34.62|36.05|34.65|35.97|34.57|234
1699412700000|2023-11-08 03:05:00|36.01|34.61|36.06|34.66|36.06|34.66|35.97|34.57|269
1699413000000|2023-11-08 03:10:00|36.07|34.67|36.07|34.67|36.09|34.69|35.99|34.59|316
1699413300000|2023-11-08 03:15:00|36.08|34.68|36.27|34.87|36.3|34.9|36.06|34.66|183
1699413600000|2023-11-08 03:20:00|36.26|34.86|36.15|34.75|36.29|34.89|36.14|34.74|305
1699413900000|2023-11-08 03:25:00|36.14|34.74|36.06|34.66|36.14|34.74|36.04|34.64|340
1699414200000|2023-11-08 03:30:00|36.05|34.65|36.07|34.67|36.08|34.68|35.97|34.57|213
1699414500000|2023-11-08 03:35:00|36.08|34.68|36.12|34.72|36.12|34.72|36.06|34.66|135
1699414800000|2023-11-08 03:40:00|36.11|34.71|36.15|34.75|36.2|34.8|36.06|34.66|210
1699415100000|2023-11-08 03:45:00|36.14|34.74|36.08|34.68|36.15|34.75|36.05|34.65|327
1699415400000|2023-11-08 03:50:00|36.09|34.69|36.1|34.7|36.11|34.71|36|34.6|260
1699415700000|2023-11-08 03:55:00|36.09|34.69|36.17|34.77|36.19|34.79|36.08|34.68|328
1699416000000|2023-11-08 04:00:00|36.18|34.78|36.28|34.88|36.29|34.89|36.15|34.75|223
1699416300000|2023-11-08 04:05:00|36.27|34.87|36.24|34.84|36.28|34.88|36.22|34.82|192
1699416600000|2023-11-08 04:10:00|36.23|34.83|36.23|34.83|36.27|34.87|36.17|34.77|299
1699416900000|2023-11-08 04:15:00|36.22|34.82|36.1|34.7|36.24|34.84|36.09|34.69|390
1699417200000|2023-11-08 04:20:00|36.09|34.69|36.1|34.7|36.13|34.73|36.08|34.68|200
1699417500000|2023-11-08 04:25:00|36.09|34.69|36.08|34.68|36.12|34.72|36.05|34.65|203
1699417800000|2023-11-08 04:30:00|36.07|34.67|36.15|34.75|36.16|34.76|36.05|34.65|282
1699418100000|2023-11-08 04:35:00|36.14|34.74|36.11|34.71|36.18|34.78|36.1|34.7|351
1699418400000|2023-11-08 04:40:00|36.12|34.72|36.14|34.74|36.2|34.8|36.11|34.71|308
1699418700000|2023-11-08 04:45:00|36.15|34.75|36.11|34.71|36.19|34.79|36.09|34.69|290
1699419000000|2023-11-08 04:50:00|36.1|34.7|36.1|34.7|36.12|34.72|36.08|34.68|205
1699419300000|2023-11-08 04:55:00|36.09|34.69|36.09|34.69|36.12|34.72|36.06|34.66|51
1699419600000|2023-11-08 05:00:00|36.08|34.68|36.11|34.71|36.15|34.75|36.08|34.68|233
1699419900000|2023-11-08 05:05:00|36.1|34.7|36.06|34.66|36.11|34.71|36.06|34.66|245
1699420200000|2023-11-08 05:10:00|36.07|34.67|36.1|34.7|36.11|34.71|36.07|34.67|203
1699420500000|2023-11-08 05:15:00|36.09|34.69|36.07|34.67|36.12|34.72|36.05|34.65|185
1699420800000|2023-11-08 05:20:00|36.06|34.66|36.08|34.68|36.09|34.69|36.01|34.61|250
1699421100000|2023-11-08 05:25:00|36.07|34.67|36.13|34.73|36.13|34.73|36.04|34.64|172
1699421400000|2023-11-08 05:30:00|36.12|34.72|36.02|34.62|36.14|34.74|36.01|34.61|219
1699421700000|2023-11-08 05:35:00|36.01|34.61|36.01|34.61|36.04|34.64|35.99|34.59|231
1699422000000|2023-11-08 05:40:00|36.02|34.62|36.09|34.69|36.09|34.69|36|34.6|168
1699422300000|2023-11-08 05:45:00|36.1|34.7|36.02|34.62|36.11|34.71|36|34.6|258
1699422600000|2023-11-08 05:50:00|36.01|34.61|36.02|34.62|36.05|34.65|35.99|34.59|217
1699422900000|2023-11-08 05:55:00|36.03|34.63|36.1|34.7|36.11|34.71|35.99|34.59|244
1699423200000|2023-11-08 06:00:00|36.11|34.71|36.03|34.63|36.12|34.72|36.01|34.61|276
1699423500000|2023-11-08 06:05:00|36.02|34.62|35.97|34.57|36.03|34.63|35.97|34.57|83
1699423800000|2023-11-08 06:10:00|35.98|34.58|35.93|34.53|35.99|34.59|35.92|34.52|221
1699424100000|2023-11-08 06:15:00|35.94|34.54|35.92|34.52|36|34.6|35.91|34.51|252
1699424400000|2023-11-08 06:20:00|35.91|34.51|35.98|34.58|36|34.6|35.91|34.51|312
1699424700000|2023-11-08 06:25:00|36|34.6|36|34.6|36.02|34.62|35.97|34.57|119
1699425000000|2023-11-08 06:30:00|35.99|34.59|36.14|34.74|36.15|34.75|35.98|34.58|157
1699425300000|2023-11-08 06:35:00|36.15|34.75|36.18|34.78|36.18|34.78|36.13|34.73|197
1699425600000|2023-11-08 06:40:00|36.19|34.79|36.23|34.83|36.24|34.84|36.16|34.76|112
1699425900000|2023-11-08 06:45:00|36.24|34.84|36.25|34.85|36.32|34.92|36.23|34.83|59
1699426200000|2023-11-08 06:50:00|36.26|34.86|36.24|34.84|36.26|34.86|36.23|34.83|217
1699426500000|2023-11-08 06:55:00|36.23|34.83|36.25|34.85|36.25|34.85|36.19|34.79|214
1699426800000|2023-11-08 07:00:00|36.24|34.84|36.2|34.8|36.26|34.86|36.18|34.78|312
1699427100000|2023-11-08 07:05:00|36.21|34.81|36.2|34.8|36.22|34.82|36.16|34.76|193
1699427400000|2023-11-08 07:10:00|36.22|34.82|36.19|34.79|36.22|34.82|36.18|34.78|64
1699427700000|2023-11-08 07:15:00|36.18|34.78|36.29|34.89|36.29|34.89|36.18|34.78|234
1699428000000|2023-11-08 07:20:00|36.28|34.88|36.28|34.88|36.3|34.9|36.21|34.81|309
1699428300000|2023-11-08 07:25:00|36.27|34.87|36.43|35.03|36.43|35.03|36.27|34.87|263
1699428600000|2023-11-08 07:30:00|36.41|35.01|36.41|35.01|36.44|35.04|36.35|34.95|204
1699428900000|2023-11-08 07:35:00|36.4|35|36.44|35.04|36.45|35.05|36.35|34.95|244
1699429200000|2023-11-08 07:40:00|36.45|35.05|36.49|35.09|36.57|35.17|36.44|35.04|275
1699429500000|2023-11-08 07:45:00|36.48|35.08|36.38|34.98|36.51|35.11|36.37|34.97|253
1699429800000|2023-11-08 07:50:00|36.37|34.97|36.38|34.98|36.42|35.02|36.35|34.95|314
1699430100000|2023-11-08 07:55:00|36.37|34.97|36.34|34.94|36.38|34.98|36.29|34.89|295
1699430400000|2023-11-08 08:00:00|36.33|34.93|36.33|34.93|36.4|35|36.28|34.88|370
1699430700000|2023-11-08 08:05:00|36.32|34.92|36.4|35|36.4|35|36.27|34.87|310
1699431000000|2023-11-08 08:10:00|36.39|34.99|36.53|35.13|36.53|35.13|36.37|34.97|307
1699431300000|2023-11-08 08:15:00|36.52|35.12|36.56|35.16|36.63|35.23|36.51|35.11|275
1699431600000|2023-11-08 08:20:00|36.57|35.17|36.59|35.19|36.64|35.24|36.53|35.13|339
1699431900000|2023-11-08 08:25:00|36.58|35.18|36.53|35.13|36.59|35.19|36.45|35.05|397
1699432200000|2023-11-08 08:30:00|36.52|35.12|36.52|35.12|36.54|35.14|36.45|35.05|254
1699432500000|2023-11-08 08:35:00|36.53|35.13|36.43|35.03|36.55|35.15|36.41|35.01|319
1699432800000|2023-11-08 08:40:00|36.42|35.02|36.41|35.01|36.47|35.07|36.38|34.98|302
1699433100000|2023-11-08 08:45:00|36.4|35|36.41|35.01|36.43|35.03|36.39|34.99|260
1699433400000|2023-11-08 08:50:00|36.4|35|36.3|34.9|36.42|35.02|36.28|34.88|285
1699433700000|2023-11-08 08:55:00|36.31|34.91|36.32|34.92|36.34|34.94|36.3|34.9|285
1699434000000|2023-11-08 09:00:00|36.33|34.93|36.34|34.94|36.36|34.96|36.31|34.91|329
1699434300000|2023-11-08 09:05:00|36.35|34.95|36.33|34.93|36.37|34.97|36.32|34.92|266
1699434600000|2023-11-08 09:10:00|36.32|34.92|36.41|35.01|36.42|35.02|36.29|34.89|232
1699434900000|2023-11-08 09:15:00|36.4|35|36.36|34.96|36.42|35.02|36.36|34.96|103
1699435200000|2023-11-08 09:20:00|36.37|34.97|36.36|34.96|36.39|34.99|36.31|34.91|285
1699435500000|2023-11-08 09:25:00|36.38|34.98|36.25|34.85|36.38|34.98|36.23|34.83|250
1699435800000|2023-11-08 09:30:00|36.24|34.84|36.17|34.77|36.28|34.88|36.17|34.77|234
1699436100000|2023-11-08 09:35:00|36.18|34.78|36.18|34.78|36.24|34.84|36.17|34.77|179
1699436400000|2023-11-08 09:40:00|36.17|34.77|36.19|34.79|36.21|34.81|36.16|34.76|175
1699436700000|2023-11-08 09:45:00|36.18|34.78|36.11|34.71|36.2|34.8|36.09|34.69|195
1699437000000|2023-11-08 09:50:00|36.12|34.72|36.12|34.72|36.15|34.75|36.1|34.7|193
1699437300000|2023-11-08 09:55:00|36.11|34.71|36.1|34.7|36.13|34.73|36.09|34.69|152
1699437600000|2023-11-08 10:00:00|36.09|34.69|36.17|34.77|36.18|34.78|36.07|34.67|199
1699437900000|2023-11-08 10:05:00|36.16|34.76|36.18|34.78|36.23|34.83|36.16|34.76|235
1699438200000|2023-11-08 10:10:00|36.17|34.77|36.25|34.85|36.25|34.85|36.17|34.77|156
1699438500000|2023-11-08 10:15:00|36.26|34.86|36.4|35|36.41|35.01|36.25|34.85|177
1699438800000|2023-11-08 10:20:00|36.41|35.01|36.48|35.08|36.5|35.1|36.38|34.98|196
1699439100000|2023-11-08 10:25:00|36.49|35.09|36.43|35.03|36.5|35.1|36.42|35.02|174
1699439400000|2023-11-08 10:30:00|36.42|35.02|36.41|35.01|36.49|35.09|36.36|34.96|309
1699439700000|2023-11-08 10:35:00|36.4|35|36.36|34.96|36.41|35.01|36.32|34.92|294
1699440000000|2023-11-08 10:40:00|36.35|34.95|36.42|35.02|36.47|35.07|36.35|34.95|201
1699440300000|2023-11-08 10:45:00|36.41|35.01|36.4|35|36.42|35.02|36.36|34.96|150
1699440600000|2023-11-08 10:50:00|36.39|34.99|36.45|35.05|36.47|35.07|36.37|34.97|177
1699440900000|2023-11-08 10:55:00|36.44|35.04|36.4|35|36.45|35.05|36.38|34.98|203
1699441200000|2023-11-08 11:00:00|36.41|35.01|36.38|34.98|36.44|35.04|36.36|34.96|264
1699441500000|2023-11-08 11:05:00|36.39|34.99|36.47|35.07|36.47|35.07|36.36|34.96|275
1699441800000|2023-11-08 11:10:00|36.46|35.06|36.32|34.92|36.47|35.07|36.3|34.9|243
1699442100000|2023-11-08 11:15:00|36.31|34.91|36.35|34.95|36.37|34.97|36.3|34.9|231
1699442400000|2023-11-08 11:20:00|36.34|34.94|36.29|34.89|36.35|34.95|36.28|34.88|247
1699442700000|2023-11-08 11:25:00|36.28|34.88|36.27|34.87|36.3|34.9|36.24|34.84|284
1699443000000|2023-11-08 11:30:00|36.29|34.89|36.37|34.97|36.38|34.98|36.26|34.86|271
1699443300000|2023-11-08 11:35:00|36.38|34.98|36.36|34.96|36.39|34.99|36.34|34.94|144
1699443600000|2023-11-08 11:40:00|36.37|34.97|36.3|34.9|36.38|34.98|36.29|34.89|183
1699443900000|2023-11-08 11:45:00|36.28|34.88|36.32|34.92|36.35|34.95|36.25|34.85|268
1699444200000|2023-11-08 11:50:00|36.31|34.91|36.27|34.87|36.32|34.92|36.24|34.84|262
1699444500000|2023-11-08 11:55:00|36.26|34.86|36.24|34.84|36.27|34.87|36.2|34.8|226
1699444800000|2023-11-08 12:00:00|36.23|34.83|36.25|34.85|36.27|34.87|36.22|34.82|230
1699445100000|2023-11-08 12:05:00|36.24|34.84|36.19|34.79|36.25|34.85|36.16|34.76|255
1699445400000|2023-11-08 12:10:00|36.2|34.8|36.26|34.86|36.26|34.86|36.17|34.77|241
1699445700000|2023-11-08 12:15:00|36.25|34.85|36.27|34.87|36.29|34.89|36.22|34.82|196
1699446000000|2023-11-08 12:20:00|36.26|34.86|36.2|34.8|36.28|34.88|36.19|34.79|307
1699446300000|2023-11-08 12:25:00|36.21|34.81|36.25|34.85|36.26|34.86|36.19|34.79|181
1699446600000|2023-11-08 12:30:00|36.24|34.84|36.15|34.75|36.25|34.85|36.14|34.74|236
1699446900000|2023-11-08 12:35:00|36.16|34.76|36.12|34.72|36.18|34.78|36.12|34.72|257
1699447200000|2023-11-08 12:40:00|36.13|34.73|36.18|34.78|36.19|34.79|36.07|34.67|252
1699447500000|2023-11-08 12:45:00|36.19|34.79|36.11|34.71|36.2|34.8|36.09|34.69|260
1699447800000|2023-11-08 12:50:00|36.1|34.7|36.22|34.82|36.22|34.82|36.09|34.69|200
1699448100000|2023-11-08 12:55:00|36.21|34.81|36.2|34.8|36.24|34.84|36.18|34.78|180
1699448400000|2023-11-08 13:00:00|36.19|34.79|36.22|34.82|36.23|34.83|36.14|34.74|113
1699448700000|2023-11-08 13:05:00|36.21|34.81|36.24|34.84|36.26|34.86|36.19|34.79|198
1699449000000|2023-11-08 13:10:00|36.25|34.85|36.24|34.84|36.26|34.86|36.18|34.78|250
1699449300000|2023-11-08 13:15:00|36.23|34.83|36.09|34.69|36.24|34.84|36.05|34.65|317
1699449600000|2023-11-08 13:20:00|36.08|34.68|36.04|34.64|36.09|34.69|36.01|34.61|261
1699449900000|2023-11-08 13:25:00|36.05|34.65|36.03|34.63|36.05|34.65|36|34.6|169
1699450200000|2023-11-08 13:30:00|36.04|34.64|36.15|34.75|36.15|34.75|36|34.6|139
1699450500000|2023-11-08 13:35:00|36.14|34.74|36.14|34.74|36.14|34.74|36.06|34.66|214
1699450800000|2023-11-08 13:40:00|36.13|34.73|36.14|34.74|36.16|34.76|36.1|34.7|172
1699451100000|2023-11-08 13:45:00|36.13|34.73|36.12|34.72|36.14|34.74|36.11|34.71|78
1699451400000|2023-11-08 13:50:00|36.13|34.73|36.19|34.79|36.2|34.8|36.13|34.73|147
1699451700000|2023-11-08 13:55:00|36.2|34.8|36.21|34.81|36.21|34.81|36.17|34.77|70
1699452000000|2023-11-08 14:00:00|36.2|34.8|36.21|34.81|36.24|34.84|36.2|34.8|226
1699452300000|2023-11-08 14:05:00|36.22|34.82|36.24|34.84|36.25|34.85|36.21|34.81|109
1699452600000|2023-11-08 14:10:00|36.25|34.85|36.23|34.83|36.29|34.89|36.21|34.81|228
1699452900000|2023-11-08 14:15:00|36.24|34.84|36.29|34.89|36.29|34.89|36.21|34.81|258
1699453200000|2023-11-08 14:20:00|36.28|34.88|36.21|34.81|36.29|34.89|36.18|34.78|285
1699453500000|2023-11-08 14:25:00|36.2|34.8|36.26|34.86|36.3|34.9|36.19|34.79|244
1699453800000|2023-11-08 14:30:00|36.25|34.85|36.23|34.83|36.31|34.91|36.2|34.8|234
1699454100000|2023-11-08 14:35:00|36.22|34.82|36.19|34.79|36.27|34.87|36.17|34.77|341
1699454400000|2023-11-08 14:40:00|36.21|34.81|36.08|34.68|36.21|34.81|36.03|34.63|339
1699454700000|2023-11-08 14:45:00|36.09|34.69|36.05|34.65|36.12|34.72|36.01|34.61|342
1699455000000|2023-11-08 14:50:00|36.04|34.64|36.1|34.7|36.1|34.7|36|34.6|168
1699455300000|2023-11-08 14:55:00|36.09|34.69|36.09|34.69|36.13|34.73|36.06|34.66|100
1699455600000|2023-11-08 15:00:00|36.08|34.68|35.92|34.52|36.15|34.75|35.92|34.52|242
1699455900000|2023-11-08 15:05:00|35.93|34.53|35.93|34.53|35.97|34.57|35.83|34.43|307
1699456200000|2023-11-08 15:10:00|35.92|34.52|35.91|34.51|35.94|34.54|35.82|34.42|350
1699456500000|2023-11-08 15:15:00|35.9|34.5|35.96|34.56|35.99|34.59|35.9|34.5|219
1699456800000|2023-11-08 15:20:00|35.95|34.55|35.86|34.46|35.96|34.56|35.82|34.42|340
1699457100000|2023-11-08 15:25:00|35.85|34.45|35.85|34.45|35.89|34.49|35.79|34.39|251
1699457400000|2023-11-08 15:30:00|35.84|34.44|35.81|34.41|35.9|34.5|35.8|34.4|144
1699457700000|2023-11-08 15:35:00|35.82|34.42|35.84|34.44|35.87|34.47|35.79|34.39|107
1699458000000|2023-11-08 15:40:00|35.85|34.45|35.92|34.52|35.95|34.55|35.82|34.42|126
1699458300000|2023-11-08 15:45:00|35.91|34.51|35.95|34.55|35.95|34.55|35.86|34.46|85
1699458600000|2023-11-08 15:50:00|35.96|34.56|36|34.6|36.01|34.61|35.91|34.51|100
1699458900000|2023-11-08 15:55:00|36.01|34.61|36.22|34.82|36.3|34.9|36|34.6|251
1699459200000|2023-11-08 16:00:00|36.23|34.83|36.25|34.85|36.27|34.87|36.15|34.75|241
1699459500000|2023-11-08 16:05:00|36.24|34.84|36.25|34.85|36.27|34.87|36.16|34.76|255
1699459800000|2023-11-08 16:10:00|36.26|34.86|36.48|35.08|36.49|35.09|36.25|34.85|155
1699460100000|2023-11-08 16:15:00|36.49|35.09|36.51|35.11|36.57|35.17|36.42|35.02|256
1699460400000|2023-11-08 16:20:00|36.52|35.12|36.39|34.99|36.56|35.16|36.39|34.99|190
1699460700000|2023-11-08 16:25:00|36.38|34.98|36.38|34.98|36.42|35.02|36.31|34.91|118
1699461000000|2023-11-08 16:30:00|36.37|34.97|36.39|34.99|36.44|35.04|36.32|34.92|151
1699461300000|2023-11-08 16:35:00|36.4|35|36.38|34.98|36.42|35.02|36.37|34.97|118
1699461600000|2023-11-08 16:40:00|36.37|34.97|36.42|35.02|36.44|35.04|36.34|34.94|220
1699461900000|2023-11-08 16:45:00|36.43|35.03|36.44|35.04|36.48|35.08|36.39|34.99|203
1699462200000|2023-11-08 16:50:00|36.45|35.05|36.59|35.19|36.59|35.19|36.44|35.04|161
1699462500000|2023-11-08 16:55:00|36.58|35.18|36.47|35.07|36.58|35.18|36.47|35.07|146
1699462800000|2023-11-08 17:00:00|36.46|35.06|36.41|35.01|36.47|35.07|36.39|34.99|149
1699463100000|2023-11-08 17:05:00|36.42|35.02|36.43|35.03|36.5|35.1|36.39|34.99|142
1699463400000|2023-11-08 17:10:00|36.42|35.02|36.41|35.01|36.45|35.05|36.39|34.99|164
1699463700000|2023-11-08 17:15:00|36.4|35|36.42|35.02|36.43|35.03|36.39|34.99|137
1699464000000|2023-11-08 17:20:00|36.43|35.03|36.47|35.07|36.47|35.07|36.4|35|199
1699464300000|2023-11-08 17:25:00|36.46|35.06|36.45|35.05|36.47|35.07|36.44|35.04|159
1699464600000|2023-11-08 17:30:00|36.44|35.04|36.43|35.03|36.46|35.06|36.41|35.01|198
1699464900000|2023-11-08 17:35:00|36.42|35.02|36.39|34.99|36.44|35.04|36.37|34.97|205
1699465200000|2023-11-08 17:40:00|36.38|34.98|36.41|35.01|36.41|35.01|36.38|34.98|174
1699465500000|2023-11-08 17:45:00|36.4|35|36.46|35.06|36.48|35.08|36.4|35|192
1699465800000|2023-11-08 17:50:00|36.47|35.07|36.52|35.12|36.54|35.14|36.47|35.07|293
1699466100000|2023-11-08 17:55:00|36.51|35.11|36.44|35.04|36.52|35.12|36.42|35.02|154
1699466400000|2023-11-08 18:00:00|36.43|35.03|36.4|35|36.44|35.04|36.38|34.98|150
1699466700000|2023-11-08 18:05:00|36.41|35.01|36.49|35.09|36.5|35.1|36.4|35|253
1699467000000|2023-11-08 18:10:00|36.5|35.1|36.43|35.03|36.52|35.12|36.43|35.03|169
1699467300000|2023-11-08 18:15:00|36.42|35.02|36.42|35.02|36.49|35.09|36.41|35.01|221
1699467600000|2023-11-08 18:20:00|36.43|35.03|36.36|34.96|36.47|35.07|36.34|34.94|188
1699467900000|2023-11-08 18:25:00|36.35|34.95|36.35|34.95|36.38|34.98|36.33|34.93|121
1699468200000|2023-11-08 18:30:00|36.36|34.96|36.37|34.97|36.38|34.98|36.32|34.92|49
1699468500000|2023-11-08 18:35:00|36.38|34.98|36.4|35|36.42|35.02|36.36|34.96|207
1699468800000|2023-11-08 18:40:00|36.41|35.01|36.36|34.96|36.42|35.02|36.35|34.95|132
1699469100000|2023-11-08 18:45:00|36.37|34.97|36.45|35.05|36.45|35.05|36.34|34.94|117
1699469400000|2023-11-08 18:50:00|36.46|35.06|36.55|35.15|36.57|35.17|36.45|35.05|189
1699469700000|2023-11-08 18:55:00|36.54|35.14|36.51|35.11|36.61|35.21|36.47|35.07|193
1699470000000|2023-11-08 19:00:00|36.52|35.12|36.4|35|36.53|35.13|36.38|34.98|201
1699470300000|2023-11-08 19:05:00|36.39|34.99|36.52|35.12|36.53|35.13|36.39|34.99|209
1699470600000|2023-11-08 19:10:00|36.53|35.13|36.58|35.18|36.58|35.18|36.43|35.03|144
1699470900000|2023-11-08 19:15:00|36.57|35.17|36.5|35.1|36.59|35.19|36.49|35.09|168
1699471200000|2023-11-08 19:20:00|36.51|35.11|36.45|35.05|36.55|35.15|36.42|35.02|189
1699471500000|2023-11-08 19:25:00|36.44|35.04|36.36|34.96|36.45|35.05|36.35|34.95|228
1699471800000|2023-11-08 19:30:00|36.35|34.95|36.4|35|36.42|35.02|36.33|34.93|217
1699472100000|2023-11-08 19:35:00|36.41|35.01|36.55|35.15|36.58|35.18|36.39|34.99|254
1699472400000|2023-11-08 19:40:00|36.56|35.16|36.54|35.14|36.62|35.22|36.53|35.13|185
1699472700000|2023-11-08 19:45:00|36.55|35.15|36.54|35.14|36.58|35.18|36.52|35.12|230
1699473000000|2023-11-08 19:50:00|36.55|35.15|36.43|35.03|36.55|35.15|36.4|35|204
1699473300000|2023-11-08 19:55:00|36.44|35.04|36.43|35.03|36.48|35.08|36.41|35.01|142
1699473600000|2023-11-08 20:00:00|36.44|35.04|36.42|35.02|36.47|35.07|36.4|35|222
1699473900000|2023-11-08 20:05:00|36.43|35.03|36.44|35.04|36.48|35.08|36.41|35.01|196
1699474200000|2023-11-08 20:10:00|36.43|35.03|36.41|35.01|36.44|35.04|36.39|34.99|179
1699474500000|2023-11-08 20:15:00|36.4|35|36.45|35.05|36.45|35.05|36.4|35|156
1699474800000|2023-11-08 20:20:00|36.44|35.04|36.45|35.05|36.51|35.11|36.44|35.04|62
1699475100000|2023-11-08 20:25:00|36.46|35.06|36.39|34.99|36.47|35.07|36.39|34.99|187
1699475400000|2023-11-08 20:30:00|36.4|35|36.4|35|36.41|35.01|36.38|34.98|253
1699475700000|2023-11-08 20:35:00|36.39|34.99|36.35|34.95|36.39|34.99|36.34|34.94|141
1699476000000|2023-11-08 20:40:00|36.36|34.96|36.45|35.05|36.46|35.06|36.36|34.96|140
1699476300000|2023-11-08 20:45:00|36.46|35.06|36.48|35.08|36.53|35.13|36.44|35.04|173
1699476600000|2023-11-08 20:50:00|36.49|35.09|36.5|35.1|36.5|35.1|36.48|35.08|122
1699476900000|2023-11-08 20:55:00|36.49|35.09|36.49|35.09|36.52|35.12|36.47|35.07|145
1699477200000|2023-11-08 21:00:00|36.5|35.1|36.53|35.13|36.6|35.2|36.44|35.04|233
1699477500000|2023-11-08 21:05:00|36.54|35.14|36.49|35.09|36.55|35.15|36.47|35.07|272
1699477800000|2023-11-08 21:10:00|36.5|35.1|36.43|35.03|36.53|35.13|36.4|35|253
1699478100000|2023-11-08 21:15:00|36.42|35.02|36.36|34.96|36.44|35.04|36.35|34.95|225
1699478400000|2023-11-08 21:20:00|36.35|34.95|36.18|34.78|36.38|34.98|36.13|34.73|260
1699478700000|2023-11-08 21:25:00|36.17|34.77|36.12|34.72|36.18|34.78|36.09|34.69|317
1699479000000|2023-11-08 21:30:00|36.14|34.74|36.22|34.82|36.22|34.82|36.11|34.71|310
1699479300000|2023-11-08 21:35:00|36.21|34.81|36.2|34.8|36.23|34.83|36.12|34.72|302
1699479600000|2023-11-08 21:40:00|36.19|34.79|36.13|34.73|36.2|34.8|36.09|34.69|215
1699479900000|2023-11-08 21:45:00|36.14|34.74|36.25|34.85|36.26|34.86|36.11|34.71|186
1699480200000|2023-11-08 21:50:00|36.24|34.84|36.26|34.86|36.31|34.91|36.23|34.83|202
1699480500000|2023-11-08 21:55:00|36.25|34.85|36.28|34.88|36.3|34.9|36.24|34.84|265
1699480800000|2023-11-08 22:00:00|36.29|34.89|36.34|34.94|36.36|34.96|36.28|34.88|122
1699481100000|2023-11-08 22:05:00|36.35|34.95|36.27|34.87|36.36|34.96|36.25|34.85|167
1699481400000|2023-11-08 22:10:00|36.28|34.88|36.33|34.93|36.35|34.95|36.27|34.87|150
1699481700000|2023-11-08 22:15:00|36.34|34.94|36.37|34.97|36.37|34.97|36.31|34.91|112
1699482000000|2023-11-08 22:20:00|36.36|34.96|36.34|34.94|36.41|35.01|36.31|34.91|105
1699482300000|2023-11-08 22:25:00|36.33|34.93|36.37|34.97|36.41|35.01|36.32|34.92|87
1699482600000|2023-11-08 22:30:00|36.36|34.96|36.42|35.02|36.42|35.02|36.36|34.96|81
1699482900000|2023-11-08 22:35:00|36.43|35.03|36.45|35.05|36.45|35.05|36.41|35.01|67
1699483200000|2023-11-08 22:40:00|36.46|35.06|36.49|35.09|36.5|35.1|36.46|35.06|44
1699483500000|2023-11-08 22:45:00|36.5|35.1|36.54|35.14|36.54|35.14|36.5|35.1|30
1699483800000|2023-11-08 22:50:00|36.53|35.13|36.62|35.22|36.62|35.22|36.53|35.13|61
1699484100000|2023-11-08 22:55:00|36.61|35.21|36.57|35.17|36.61|35.21|36.53|35.13|114
1699484400000|2023-11-08 23:00:00|36.58|35.18|36.59|35.19|36.63|35.23|36.55|35.15|291
1699484700000|2023-11-08 23:05:00|36.58|35.18|36.53|35.13|36.6|35.2|36.51|35.11|259
1699485000000|2023-11-08 23:10:00|36.52|35.12|36.6|35.2|36.61|35.21|36.51|35.11|204
1699485300000|2023-11-08 23:15:00|36.59|35.19|36.6|35.2|36.63|35.23|36.57|35.17|306
1699485600000|2023-11-08 23:20:00|36.61|35.21|36.62|35.22|36.63|35.23|36.59|35.19|237
1699485900000|2023-11-08 23:25:00|36.61|35.21|36.68|35.28|36.75|35.35|36.61|35.21|282
1699486200000|2023-11-08 23:30:00|36.67|35.27|36.61|35.21|36.69|35.29|36.59|35.19|254
1699486500000|2023-11-08 23:35:00|36.6|35.2|36.57|35.17|36.62|35.22|36.54|35.14|242
1699486800000|2023-11-08 23:40:00|36.56|35.16|36.54|35.14|36.57|35.17|36.52|35.12|309
1699487100000|2023-11-08 23:45:00|36.55|35.15|36.54|35.14|36.64|35.24|36.46|35.06|371
1699487400000|2023-11-08 23:50:00|36.53|35.13|36.52|35.12|36.61|35.21|36.48|35.08|233
1699487700000|2023-11-08 23:55:00|36.53|35.13|36.48|35.08|36.55|35.15|36.46|35.06|198
1699488000000|2023-11-09 00:00:00|36.47|35.07|36.44|35.04|36.54|35.14|36.43|35.03|184
1699488300000|2023-11-09 00:05:00|36.43|35.03|36.37|34.97|36.45|35.05|36.37|34.97|145
1699488600000|2023-11-09 00:10:00|36.38|34.98|36.46|35.06|36.47|35.07|36.31|34.91|215
1699488900000|2023-11-09 00:15:00|36.47|35.07|36.45|35.05|36.48|35.08|36.39|34.99|208
1699489200000|2023-11-09 00:20:00|36.46|35.06|36.46|35.06|36.58|35.18|36.41|35.01|233
1699489500000|2023-11-09 00:25:00|36.45|35.05|36.5|35.1|36.53|35.13|36.43|35.03|279
1699489800000|2023-11-09 00:30:00|36.51|35.11|36.69|35.29|36.69|35.29|36.49|35.09|153
1699490100000|2023-11-09 00:35:00|36.68|35.28|36.8|35.4|36.82|35.42|36.62|35.22|115
1699490400000|2023-11-09 00:40:00|36.81|35.41|36.9|35.5|36.94|35.54|36.75|35.35|376
1699490700000|2023-11-09 00:45:00|36.91|35.51|37.01|35.61|37.16|35.76|36.88|35.48|358
1699491000000|2023-11-09 00:50:00|37|35.6|36.81|35.41|37.04|35.64|36.81|35.41|347
1699491300000|2023-11-09 00:55:00|36.82|35.42|36.85|35.45|36.97|35.57|36.79|35.39|292
1699491600000|2023-11-09 01:00:00|36.84|35.44|36.77|35.37|36.9|35.5|36.75|35.35|235
1699491900000|2023-11-09 01:05:00|36.76|35.36|36.8|35.4|36.96|35.56|36.75|35.35|220
1699492200000|2023-11-09 01:10:00|36.79|35.39|36.74|35.34|36.84|35.44|36.74|35.34|181
1699492500000|2023-11-09 01:15:00|36.75|35.35|36.81|35.41|36.84|35.44|36.72|35.32|142
1699492800000|2023-11-09 01:20:00|36.82|35.42|36.81|35.41|36.88|35.48|36.78|35.38|124
1699493100000|2023-11-09 01:25:00|36.82|35.42|36.83|35.43|36.9|35.5|36.82|35.42|174
1699493400000|2023-11-09 01:30:00|36.84|35.44|36.83|35.43|36.9|35.5|36.81|35.41|154
1699493700000|2023-11-09 01:35:00|36.84|35.44|36.79|35.39|36.86|35.46|36.78|35.38|167
1699494000000|2023-11-09 01:40:00|36.78|35.38|36.78|35.38|36.81|35.41|36.72|35.32|138
1699494300000|2023-11-09 01:45:00|36.79|35.39|36.84|35.44|36.89|35.49|36.77|35.37|203
1699494600000|2023-11-09 01:50:00|36.83|35.43|36.79|35.39|36.84|35.44|36.72|35.32|129
1699494900000|2023-11-09 01:55:00|36.8|35.4|36.78|35.38|36.83|35.43|36.75|35.35|96
1699495200000|2023-11-09 02:00:00|36.79|35.39|36.86|35.46|36.87|35.47|36.75|35.35|113
1699495500000|2023-11-09 02:05:00|36.85|35.45|37.02|35.62|37.07|35.67|36.85|35.45|138
1699495800000|2023-11-09 02:10:00|37.01|35.61|36.99|35.59|37.06|35.66|36.98|35.58|140
1699496100000|2023-11-09 02:15:00|37|35.6|36.91|35.51|37.02|35.62|36.91|35.51|122
1699496400000|2023-11-09 02:20:00|36.92|35.52|37.04|35.64|37.07|35.67|36.88|35.48|288
1699496700000|2023-11-09 02:25:00|37.03|35.63|37.12|35.72|37.23|35.83|36.97|35.57|417
1699497000000|2023-11-09 02:30:00|37.11|35.71|37.17|35.77|37.23|35.83|37.08|35.68|326
1699497300000|2023-11-09 02:35:00|37.18|35.78|37.18|35.78|37.25|35.85|37.13|35.73|279
1699497600000|2023-11-09 02:40:00|37.19|35.79|37.21|35.81|37.24|35.84|37.09|35.69|252
1699497900000|2023-11-09 02:45:00|37.22|35.82|37.08|35.68|37.26|35.86|36.99|35.59|356
1699498200000|2023-11-09 02:50:00|37.07|35.67|37.08|35.68|37.15|35.75|37.03|35.63|306
1699498500000|2023-11-09 02:55:00|37.09|35.69|37.12|35.72|37.13|35.73|37.06|35.66|192
1699498800000|2023-11-09 03:00:00|37.13|35.73|37.23|35.83|37.26|35.86|37.09|35.69|237
1699499100000|2023-11-09 03:05:00|37.24|35.84|37.1|35.7|37.26|35.86|37.1|35.7|220
1699499400000|2023-11-09 03:10:00|37.11|35.71|37.01|35.61|37.11|35.71|36.99|35.59|329
1699499700000|2023-11-09 03:15:00|37|35.6|37.07|35.67|37.09|35.69|36.98|35.58|216
1699500000000|2023-11-09 03:20:00|37.08|35.68|37.09|35.69|37.11|35.71|37.03|35.63|261
1699500300000|2023-11-09 03:25:00|37.08|35.68|37.16|35.76|37.17|35.77|37.08|35.68|185
1699500600000|2023-11-09 03:30:00|37.17|35.77|37.2|35.8|37.2|35.8|37.13|35.73|157
1699500900000|2023-11-09 03:35:00|37.21|35.81|37.15|35.75|37.23|35.83|37.13|35.73|192
1699501200000|2023-11-09 03:40:00|37.14|35.74|37.22|35.82|37.23|35.83|37.14|35.74|226
1699501500000|2023-11-09 03:45:00|37.21|35.81|37.15|35.75|37.23|35.83|37.12|35.72|235
1699501800000|2023-11-09 03:50:00|37.16|35.76|37.17|35.77|37.18|35.78|37.13|35.73|193
1699502100000|2023-11-09 03:55:00|37.16|35.76|37.29|35.89|37.3|35.9|37.16|35.76|116
1699502400000|2023-11-09 04:00:00|37.3|35.9|37.31|35.91|37.33|35.93|37.29|35.89|192
1699502700000|2023-11-09 04:05:00|37.32|35.92|37.28|35.88|37.33|35.93|37.26|35.86|213
1699503000000|2023-11-09 04:10:00|37.29|35.89|37.3|35.9|37.31|35.91|37.27|35.87|213
1699503300000|2023-11-09 04:15:00|37.31|35.91|37.29|35.89|37.33|35.93|37.21|35.81|215
1699503600000|2023-11-09 04:20:00|37.28|35.88|37.25|35.85|37.31|35.91|37.22|35.82|179
1699503900000|2023-11-09 04:25:00|37.26|35.86|37.33|35.93|37.33|35.93|37.24|35.84|202
1699504200000|2023-11-09 04:30:00|37.34|35.94|37.38|35.98|37.39|35.99|37.33|35.93|209
1699504500000|2023-11-09 04:35:00|37.36|35.96|37.45|36.05|37.45|36.05|37.34|35.94|224
1699504800000|2023-11-09 04:40:00|37.46|36.06|37.47|36.07|37.5|36.1|37.43|36.03|215
1699505100000|2023-11-09 04:45:00|37.46|36.06|37.49|36.09|37.49|36.09|37.41|36.01|175
1699505400000|2023-11-09 04:50:00|37.5|36.1|37.46|36.06|37.51|36.11|37.44|36.04|139
1699505700000|2023-11-09 04:55:00|37.45|36.05|37.5|36.1|37.51|36.11|37.42|36.02|180
1699506000000|2023-11-09 05:00:00|37.51|36.11|37.35|35.95|37.54|36.14|37.34|35.94|193
1699506300000|2023-11-09 05:05:00|37.34|35.94|37.31|35.91|37.36|35.96|37.28|35.88|234
1699506600000|2023-11-09 05:10:00|37.32|35.92|37.31|35.91|37.34|35.94|37.29|35.89|178
1699506900000|2023-11-09 05:15:00|37.3|35.9|37.36|35.96|37.42|36.02|37.3|35.9|70
1699507200000|2023-11-09 05:20:00|37.35|35.95|37.31|35.91|37.38|35.98|37.3|35.9|274
1699507500000|2023-11-09 05:25:00|37.29|35.89|37.3|35.9|37.32|35.92|37.29|35.89|243
1699507800000|2023-11-09 05:30:00|37.29|35.89|37.27|35.87|37.32|35.92|37.26|35.86|248
1699508100000|2023-11-09 05:35:00|37.26|35.86|37.18|35.78|37.27|35.87|37.16|35.76|200
1699508400000|2023-11-09 05:40:00|37.17|35.77|37.26|35.86|37.28|35.88|37.17|35.77|209
1699508700000|2023-11-09 05:45:00|37.25|35.85|37.24|35.84|37.27|35.87|37.19|35.79|187
1699509000000|2023-11-09 05:50:00|37.25|35.85|37.3|35.9|37.32|35.92|37.24|35.84|196
1699509300000|2023-11-09 05:55:00|37.31|35.91|37.3|35.9|37.32|35.92|37.25|35.85|187
1699509600000|2023-11-09 06:00:00|37.29|35.89|37.35|35.95|37.36|35.96|37.28|35.88|173
1699509900000|2023-11-09 06:05:00|37.36|35.96|37.37|35.97|37.39|35.99|37.34|35.94|281
1699510200000|2023-11-09 06:10:00|37.36|35.96|37.41|36.01|37.49|36.09|37.36|35.96|252
1699510500000|2023-11-09 06:15:00|37.42|36.02|37.48|36.08|37.48|36.08|37.4|36|294
1699510800000|2023-11-09 06:20:00|37.47|36.07|37.45|36.05|37.51|36.11|37.43|36.03|231
1699511100000|2023-11-09 06:25:00|37.44|36.04|37.51|36.11|37.52|36.12|37.39|35.99|218
1699511400000|2023-11-09 06:30:00|37.52|36.12|37.55|36.15|37.55|36.15|37.47|36.07|312
1699511700000|2023-11-09 06:35:00|37.56|36.16|37.63|36.23|37.64|36.24|37.55|36.15|319
1699512000000|2023-11-09 06:40:00|37.62|36.22|37.61|36.21|37.69|36.29|37.59|36.19|209
1699512300000|2023-11-09 06:45:00|37.62|36.22|37.68|36.28|37.7|36.3|37.58|36.18|285
1699512600000|2023-11-09 06:50:00|37.67|36.27|37.66|36.26|37.69|36.29|37.61|36.21|268
1699512900000|2023-11-09 06:55:00|37.65|36.25|37.69|36.29|37.69|36.29|37.65|36.25|206
1699513200000|2023-11-09 07:00:00|37.68|36.28|37.7|36.3|37.7|36.3|37.6|36.2|226
1699513500000|2023-11-09 07:05:00|37.69|36.29|37.64|36.24|37.71|36.31|37.62|36.22|160
1699513800000|2023-11-09 07:10:00|37.63|36.23|37.6|36.2|37.64|36.24|37.59|36.19|148
1699514100000|2023-11-09 07:15:00|37.59|36.19|37.67|36.27|37.67|36.27|37.59|36.19|200
1699514400000|2023-11-09 07:20:00|37.66|36.26|37.69|36.29|37.71|36.31|37.66|36.26|169
1699514700000|2023-11-09 07:25:00|37.7|36.3|37.54|36.14|37.7|36.3|37.51|36.11|134
1699515000000|2023-11-09 07:30:00|37.55|36.15|37.47|36.07|37.57|36.17|37.43|36.03|159
1699515300000|2023-11-09 07:35:00|37.48|36.08|37.34|35.94|37.48|36.08|37.32|35.92|196
1699515600000|2023-11-09 07:40:00|37.33|35.93|37.35|35.95|37.4|36|37.19|35.79|283
1699515900000|2023-11-09 07:45:00|37.34|35.94|37.37|35.97|37.41|36.01|37.32|35.92|250
1699516200000|2023-11-09 07:50:00|37.38|35.98|37.37|35.97|37.4|36|37.3|35.9|218
1699516500000|2023-11-09 07:55:00|37.36|35.96|37.32|35.92|37.37|35.97|37.3|35.9|213
1699516800000|2023-11-09 08:00:00|37.31|35.91|37.43|36.03|37.46|36.06|37.31|35.91|311
1699517100000|2023-11-09 08:05:00|37.44|36.04|37.51|36.11|37.55|36.15|37.43|36.03|219
1699517400000|2023-11-09 08:10:00|37.52|36.12|37.54|36.14|37.59|36.19|37.51|36.11|203
1699517700000|2023-11-09 08:15:00|37.55|36.15|37.63|36.23|37.64|36.24|37.53|36.13|212
1699518000000|2023-11-09 08:20:00|37.62|36.22|37.67|36.27|37.68|36.28|37.61|36.21|220
1699518300000|2023-11-09 08:25:00|37.68|36.28|37.68|36.28|37.71|36.31|37.67|36.27|117
1699518600000|2023-11-09 08:30:00|37.67|36.27|37.8|36.4|37.8|36.4|37.66|36.26|177
1699518900000|2023-11-09 08:35:00|37.79|36.39|37.78|36.38|37.81|36.41|37.72|36.32|205
1699519200000|2023-11-09 08:40:00|37.77|36.37|37.68|36.28|37.78|36.38|37.64|36.24|277
1699519500000|2023-11-09 08:45:00|37.67|36.27|37.78|36.38|37.79|36.39|37.65|36.25|166
1699519800000|2023-11-09 08:50:00|37.79|36.39|37.81|36.41|37.82|36.42|37.75|36.35|183
1699520100000|2023-11-09 08:55:00|37.8|36.4|37.88|36.48|37.89|36.49|37.76|36.36|174
1699520400000|2023-11-09 09:00:00|37.89|36.49|37.91|36.51|37.92|36.52|37.8|36.4|232
1699520700000|2023-11-09 09:05:00|37.92|36.52|37.8|36.4|37.95|36.55|37.79|36.39|313
1699521000000|2023-11-09 09:10:00|37.81|36.41|37.84|36.44|37.89|36.49|37.79|36.39|220
1699521300000|2023-11-09 09:15:00|37.83|36.43|37.93|36.53|37.96|36.56|37.81|36.41|217
1699521600000|2023-11-09 09:20:00|37.94|36.54|37.86|36.46|37.94|36.54|37.82|36.42|295
1699521900000|2023-11-09 09:25:00|37.87|36.47|37.89|36.49|37.92|36.52|37.85|36.45|217
1699522200000|2023-11-09 09:30:00|37.9|36.5|37.83|36.43|37.94|36.54|37.8|36.4|361
1699522500000|2023-11-09 09:35:00|37.82|36.42|37.83|36.43|37.85|36.45|37.79|36.39|379
1699522800000|2023-11-09 09:40:00|37.81|36.41|37.9|36.5|37.93|36.53|37.81|36.41|378
1699523100000|2023-11-09 09:45:00|37.91|36.51|37.86|36.46|37.95|36.55|37.81|36.41|405
1699523400000|2023-11-09 09:50:00|37.87|36.47|37.93|36.53|37.94|36.54|37.83|36.43|378
1699523700000|2023-11-09 09:55:00|37.94|36.54|38.02|36.62|38.04|36.64|37.92|36.52|291
1699524000000|2023-11-09 10:00:00|38.01|36.61|37.98|36.58|38.05|36.65|37.92|36.52|391
1699524300000|2023-11-09 10:05:00|37.96|36.56|37.91|36.51|37.98|36.58|37.9|36.5|418
1699524600000|2023-11-09 10:10:00|37.9|36.5|38.04|36.64|38.04|36.64|37.9|36.5|459
1699524900000|2023-11-09 10:15:00|38.05|36.65|38.04|36.64|38.06|36.66|37.95|36.55|405
1699525200000|2023-11-09 10:20:00|38.05|36.65|38.06|36.66|38.09|36.69|37.98|36.58|399
1699525500000|2023-11-09 10:25:00|38.07|36.67|38|36.6|38.09|36.69|37.97|36.57|393
1699525800000|2023-11-09 10:30:00|38.01|36.61|37.93|36.53|38.01|36.61|37.86|36.46|448
1699526100000|2023-11-09 10:35:00|37.94|36.54|37.99|36.59|38.01|36.61|37.91|36.51|219
1699526400000|2023-11-09 10:40:00|37.98|36.58|37.99|36.59|38|36.6|37.87|36.47|286
1699526700000|2023-11-09 10:45:00|37.98|36.58|38.06|36.66|38.07|36.67|37.98|36.58|295
1699527000000|2023-11-09 10:50:00|38.05|36.65|38.09|36.69|38.09|36.69|38.02|36.62|242
1699527300000|2023-11-09 10:55:00|38.08|36.68|38.12|36.72|38.15|36.75|38.07|36.67|173
1699527600000|2023-11-09 11:00:00|38.11|36.71|38.01|36.61|38.13|36.73|37.98|36.58|231
1699527900000|2023-11-09 11:05:00|38.02|36.62|37.97|36.57|38.05|36.65|37.91|36.51|377
1699528200000|2023-11-09 11:10:00|37.96|36.56|38.06|36.66|38.11|36.71|37.93|36.53|331
1699528500000|2023-11-09 11:15:00|38.07|36.67|38.03|36.63|38.15|36.75|38.02|36.62|309
1699528800000|2023-11-09 11:20:00|38.04|36.64|37.93|36.53|38.04|36.64|37.89|36.49|393
1699529100000|2023-11-09 11:25:00|37.94|36.54|37.83|36.43|37.95|36.55|37.8|36.4|389
1699529400000|2023-11-09 11:30:00|37.84|36.44|37.84|36.44|37.96|36.56|37.82|36.42|372
1699529700000|2023-11-09 11:35:00|37.85|36.45|37.89|36.49|37.91|36.51|37.82|36.42|323
1699530000000|2023-11-09 11:40:00|37.88|36.48|38.02|36.62|38.04|36.64|37.88|36.48|227
1699530300000|2023-11-09 11:45:00|38.01|36.61|38.04|36.64|38.07|36.67|37.98|36.58|379
1699530600000|2023-11-09 11:50:00|38.03|36.63|38.05|36.65|38.06|36.66|38|36.6|281
1699530900000|2023-11-09 11:55:00|38.04|36.64|38.08|36.68|38.13|36.73|38.04|36.64|332
1699531200000|2023-11-09 12:00:00|38.09|36.69|38.23|36.83|38.23|36.83|38.09|36.69|177
1699531500000|2023-11-09 12:05:00|38.22|36.82|38.3|36.9|38.31|36.91|38.2|36.8|342
1699531800000|2023-11-09 12:10:00|38.31|36.91|38.52|37.12|38.56|37.16|38.29|36.89|363
1699532100000|2023-11-09 12:15:00|38.53|37.13|38.4|37|38.54|37.14|38.35|36.95|453
1699532400000|2023-11-09 12:20:00|38.39|36.99|38.48|37.08|38.48|37.08|38.34|36.94|479
1699532700000|2023-11-09 12:25:00|38.46|37.06|38.32|36.92|38.48|37.08|38.28|36.88|469
1699533000000|2023-11-09 12:30:00|38.31|36.91|38.11|36.71|38.37|36.97|38.1|36.7|440
1699533300000|2023-11-09 12:35:00|38.13|36.73|38.02|36.62|38.14|36.74|37.93|36.53|552
1699533600000|2023-11-09 12:40:00|38|36.6|38.01|36.61|38.09|36.69|37.95|36.55|554
1699533900000|2023-11-09 12:45:00|38|36.6|38.05|36.65|38.19|36.79|37.99|36.59|553
1699534200000|2023-11-09 12:50:00|38.06|36.66|38.19|36.79|38.19|36.79|38.01|36.61|444
1699534500000|2023-11-09 12:55:00|38.18|36.78|38.17|36.77|38.2|36.8|38.12|36.72|393
1699534800000|2023-11-09 13:00:00|38.18|36.78|38.07|36.67|38.2|36.8|37.98|36.58|466
1699535100000|2023-11-09 13:05:00|38.08|36.68|38.17|36.77|38.17|36.77|38.03|36.63|343
1699535400000|2023-11-09 13:10:00|38.16|36.76|38.18|36.78|38.19|36.79|38.09|36.69|323
1699535700000|2023-11-09 13:15:00|38.19|36.79|38.18|36.78|38.21|36.81|38.12|36.72|280
1699536000000|2023-11-09 13:20:00|38.21|36.81|38.36|36.96|38.36|36.96|38.13|36.73|345
1699536300000|2023-11-09 13:25:00|38.35|36.95|38.23|36.83|38.42|37.02|38.23|36.83|487
1699536600000|2023-11-09 13:30:00|38.22|36.82|38.06|36.66|38.29|36.89|38.05|36.65|588
1699536900000|2023-11-09 13:35:00|38.04|36.64|37.89|36.49|38.14|36.74|37.87|36.47|547
1699537200000|2023-11-09 13:40:00|37.9|36.5|38.01|36.61|38.05|36.65|37.87|36.47|567
1699537500000|2023-11-09 13:45:00|38.02|36.62|38.17|36.77|38.18|36.78|37.92|36.52|554
1699537800000|2023-11-09 13:50:00|38.18|36.78|38.22|36.82|38.26|36.86|38.08|36.68|414
1699538100000|2023-11-09 13:55:00|38.23|36.83|38.23|36.83|38.26|36.86|38.19|36.79|446
1699538400000|2023-11-09 14:00:00|38.21|36.81|38.26|36.86|38.39|36.99|38.17|36.77|436
1699538700000|2023-11-09 14:05:00|38.27|36.87|38.27|36.87|38.27|36.87|38.17|36.77|394
1699539000000|2023-11-09 14:10:00|38.26|36.86|38.54|37.14|38.56|37.16|38.23|36.83|442
1699539300000|2023-11-09 14:15:00|38.55|37.15|38.61|37.21|38.62|37.22|38.39|36.99|426
1699539600000|2023-11-09 14:20:00|38.62|37.22|38.69|37.29|38.7|37.3|38.45|37.05|365
1699539900000|2023-11-09 14:25:00|38.68|37.28|38.66|37.26|38.7|37.3|38.57|37.17|418
1699540200000|2023-11-09 14:30:00|38.65|37.25|38.7|37.3|38.74|37.34|38.62|37.22|371
1699540500000|2023-11-09 14:35:00|38.71|37.31|38.91|37.51|38.91|37.51|38.67|37.27|332
1699540800000|2023-11-09 14:40:00|38.9|37.5|39.14|37.74|39.18|37.78|38.81|37.41|404
1699541100000|2023-11-09 14:45:00|39.13|37.73|39.04|37.64|39.2|37.8|38.96|37.56|458
1699541400000|2023-11-09 14:50:00|39.05|37.65|39.23|37.83|39.33|37.93|38.97|37.57|472
1699541700000|2023-11-09 14:55:00|39.22|37.82|39.21|37.81|39.3|37.9|39.1|37.7|486
1699542000000|2023-11-09 15:00:00|39.22|37.82|39.15|37.75|39.35|37.95|39.07|37.67|508
1699542300000|2023-11-09 15:05:00|39.14|37.74|39.24|37.84|39.26|37.86|39.01|37.61|485
1699542600000|2023-11-09 15:10:00|39.23|37.83|39.24|37.84|39.31|37.91|39.14|37.74|415
1699542900000|2023-11-09 15:15:00|39.23|37.83|39.18|37.78|39.34|37.94|39.16|37.76|429
1699543200000|2023-11-09 15:20:00|39.17|37.77|38.98|37.58|39.22|37.82|38.93|37.53|447
1699543500000|2023-11-09 15:25:00|38.97|37.57|38.38|36.98|38.99|37.59|38.32|36.92|565
1699543800000|2023-11-09 15:30:00|38.39|36.99|38.64|37.24|38.75|37.35|38.37|36.97|419
1699544100000|2023-11-09 15:35:00|38.62|37.22|38.76|37.36|38.79|37.39|38.56|37.16|447
1699544400000|2023-11-09 15:40:00|38.75|37.35|38.86|37.46|39.02|37.62|38.74|37.34|417
1699544700000|2023-11-09 15:45:00|38.87|37.47|38.67|37.27|38.95|37.55|38.64|37.24|480
1699545000000|2023-11-09 15:50:00|38.66|37.26|38.74|37.34|38.83|37.43|38.62|37.22|427
1699545300000|2023-11-09 15:55:00|38.73|37.33|38.45|37.05|38.73|37.33|38.41|37.01|477
1699545600000|2023-11-09 16:00:00|38.46|37.06|38.54|37.14|38.74|37.34|38.43|37.03|446
1699545900000|2023-11-09 16:05:00|38.53|37.13|38.08|36.68|38.67|37.27|37.99|36.59|588
1699546200000|2023-11-09 16:10:00|38.1|36.7|36.2|34.8|38.11|36.71|35.01|33.61|758
1699546500000|2023-11-09 16:15:00|36.19|34.79|36.67|35.27|36.88|35.48|36.11|34.71|745
1699546800000|2023-11-09 16:20:00|36.66|35.26|37.04|35.64|37.18|35.78|36.49|35.09|681
1699547100000|2023-11-09 16:25:00|37.05|35.65|36.69|35.29|37.1|35.7|36.31|34.91|715
1699547400000|2023-11-09 16:30:00|36.7|35.3|36.72|35.32|36.78|35.38|36.4|35|634
1699547700000|2023-11-09 16:35:00|36.73|35.33|36.08|34.68|36.76|35.36|35.9|34.5|605
1699548000000|2023-11-09 16:40:00|36.06|34.66|36.63|35.23|36.67|35.27|35.89|34.49|639
1699548300000|2023-11-09 16:45:00|36.65|35.25|36.86|35.46|36.96|35.56|36.59|35.19|598
1699548600000|2023-11-09 16:50:00|36.85|35.45|36.99|35.59|37.05|35.65|36.83|35.43|588
1699548900000|2023-11-09 16:55:00|37|35.6|36.9|35.5|37.06|35.66|36.83|35.43|516
1699549200000|2023-11-09 17:00:00|36.88|35.48|37.15|35.75|37.18|35.78|36.84|35.44|357
1699549500000|2023-11-09 17:05:00|37.16|35.76|37.11|35.71|37.18|35.78|36.86|35.46|384
1699549800000|2023-11-09 17:10:00|37.12|35.72|37.02|35.62|37.19|35.79|36.88|35.48|482
1699550100000|2023-11-09 17:15:00|37.01|35.61|36.58|35.18|37.14|35.74|36.55|35.15|478
1699550400000|2023-11-09 17:20:00|36.59|35.19|36.58|35.18|36.77|35.37|36.41|35.01|482
1699550700000|2023-11-09 17:25:00|36.59|35.19|36.59|35.19|36.68|35.28|36.5|35.1|418
1699551000000|2023-11-09 17:30:00|36.58|35.18|36.78|35.38|36.81|35.41|36.46|35.06|247
1699551300000|2023-11-09 17:35:00|36.77|35.37|36.97|35.57|37.01|35.61|36.76|35.36|181
1699551600000|2023-11-09 17:40:00|36.96|35.56|37|35.6|37.01|35.61|36.9|35.5|301
1699551900000|2023-11-09 17:45:00|37.01|35.61|37.16|35.76|37.19|35.79|36.94|35.54|337
1699552200000|2023-11-09 17:50:00|37.17|35.77|37.42|36.02|37.44|36.04|37.14|35.74|354
1699552500000|2023-11-09 17:55:00|37.41|36.01|37.67|36.27|37.7|36.3|37.37|35.97|324
1699552800000|2023-11-09 18:00:00|37.66|36.26|37.46|36.06|37.67|36.27|37.34|35.94|410
1699553100000|2023-11-09 18:05:00|37.47|36.07|37.31|35.91|37.47|36.07|37.24|35.84|343
1699553400000|2023-11-09 18:10:00|37.3|35.9|37.51|36.11|37.53|36.13|37.3|35.9|198
1699553700000|2023-11-09 18:15:00|37.52|36.12|37.37|35.97|37.57|36.17|37.28|35.88|348
1699554000000|2023-11-09 18:20:00|37.38|35.98|37.54|36.14|37.56|36.16|37.36|35.96|375
1699554300000|2023-11-09 18:25:00|37.55|36.15|37.49|36.09|37.59|36.19|37.37|35.97|300
1699554600000|2023-11-09 18:30:00|37.5|36.1|37.63|36.23|37.71|36.31|37.34|35.94|377
1699554900000|2023-11-09 18:35:00|37.61|36.21|37.66|36.26|37.7|36.3|37.51|36.11|410
1699555200000|2023-11-09 18:40:00|37.67|36.27|37.67|36.27|37.7|36.3|37.58|36.18|380
1699555500000|2023-11-09 18:45:00|37.66|36.26|37.47|36.07|37.68|36.28|37.35|35.95|374
1699555800000|2023-11-09 18:50:00|37.48|36.08|37.3|35.9|37.53|36.13|37.28|35.88|320
1699556100000|2023-11-09 18:55:00|37.31|35.91|37|35.6|37.34|35.94|36.95|35.55|287
1699556400000|2023-11-09 19:00:00|37.01|35.61|37.04|35.64|37.17|35.77|36.96|35.56|412
1699556700000|2023-11-09 19:05:00|37.05|35.65|37.06|35.66|37.14|35.74|36.96|35.56|296
1699557000000|2023-11-09 19:10:00|37.07|35.67|36.91|35.51|37.09|35.69|36.9|35.5|299
1699557300000|2023-11-09 19:15:00|36.9|35.5|36.78|35.38|36.94|35.54|36.75|35.35|305
1699557600000|2023-11-09 19:20:00|36.79|35.39|36.7|35.3|36.83|35.43|36.66|35.26|323
1699557900000|2023-11-09 19:25:00|36.71|35.31|36.84|35.44|36.88|35.48|36.7|35.3|276
1699558200000|2023-11-09 19:30:00|36.85|35.45|36.87|35.47|36.98|35.58|36.82|35.42|274
1699558500000|2023-11-09 19:35:00|36.86|35.46|36.83|35.43|36.92|35.52|36.81|35.41|201
1699558800000|2023-11-09 19:40:00|36.84|35.44|36.73|35.33|36.92|35.52|36.73|35.33|255
1699559100000|2023-11-09 19:45:00|36.72|35.32|36.84|35.44|36.85|35.45|36.7|35.3|264
1699559400000|2023-11-09 19:50:00|36.85|35.45|36.79|35.39|36.87|35.47|36.71|35.31|282
1699559700000|2023-11-09 19:55:00|36.78|35.38|36.88|35.48|36.94|35.54|36.78|35.38|296
1699560000000|2023-11-09 20:00:00|36.89|35.49|36.65|35.25|36.89|35.49|36.6|35.2|335
1699560300000|2023-11-09 20:05:00|36.64|35.24|36.41|35.01|36.65|35.25|36.39|34.99|337
1699560600000|2023-11-09 20:10:00|36.4|35|36.32|34.92|36.44|35.04|36.31|34.91|446
1699560900000|2023-11-09 20:15:00|36.33|34.93|36.38|34.98|36.46|35.06|36.31|34.91|382
1699561200000|2023-11-09 20:20:00|36.37|34.97|36.11|34.71|36.38|34.98|36.08|34.68|431
1699561500000|2023-11-09 20:25:00|36.1|34.7|36.08|34.68|36.22|34.82|35.98|34.58|397
1699561800000|2023-11-09 20:30:00|36.09|34.69|36.06|34.66|36.27|34.87|35.96|34.56|460
1699562100000|2023-11-09 20:35:00|36.05|34.65|36|34.6|36.08|34.68|35.9|34.5|396
1699562400000|2023-11-09 20:40:00|35.99|34.59|36.05|34.65|36.11|34.71|35.79|34.39|359
1699562700000|2023-11-09 20:45:00|36.04|34.64|36.32|34.92|36.33|34.93|35.99|34.59|355
1699563000000|2023-11-09 20:50:00|36.33|34.93|36.33|34.93|36.36|34.96|36.25|34.85|332
1699563300000|2023-11-09 20:55:00|36.31|34.91|36.43|35.03|36.43|35.03|36.28|34.88|346
1699563600000|2023-11-09 21:00:00|36.42|35.02|36.47|35.07|36.47|35.07|36.36|34.96|253
1699563900000|2023-11-09 21:05:00|36.48|35.08|36.7|35.3|36.76|35.36|36.47|35.07|266
1699564200000|2023-11-09 21:10:00|36.69|35.29|36.67|35.27|36.75|35.35|36.62|35.22|360
1699564500000|2023-11-09 21:15:00|36.66|35.26|36.62|35.22|36.68|35.28|36.55|35.15|379
1699564800000|2023-11-09 21:20:00|36.63|35.23|36.93|35.53|36.97|35.57|36.62|35.22|366
1699565100000|2023-11-09 21:25:00|36.94|35.54|37.05|35.65|37.16|35.76|36.93|35.53|465
1699565400000|2023-11-09 21:30:00|37.06|35.66|37.16|35.76|37.2|35.8|37.01|35.61|422
1699565700000|2023-11-09 21:35:00|37.14|35.74|37.16|35.76|37.18|35.78|37.07|35.67|373
1699566000000|2023-11-09 21:40:00|37.17|35.77|37.14|35.74|37.2|35.8|37.06|35.66|321
1699566300000|2023-11-09 21:45:00|37.15|35.75|36.98|35.58|37.15|35.75|36.96|35.56|185
1699566600000|2023-11-09 21:50:00|36.97|35.57|36.95|35.55|37.04|35.64|36.9|35.5|216
1699566900000|2023-11-09 21:55:00|36.94|35.54|36.89|35.49|37|35.6|36.88|35.48|248
1699567200000|2023-11-09 22:00:00|36.9|35.5|36.89|35.49|36.96|35.56|36.87|35.47|236
1699567500000|2023-11-09 22:05:00|36.9|35.5|37.03|35.63|37.04|35.64|36.86|35.46|249
1699567800000|2023-11-09 22:10:00|37.02|35.62|37.13|35.73|37.13|35.73|37|35.6|162
1699568100000|2023-11-09 22:15:00|37.14|35.74|36.93|35.53|37.3|35.9|36.93|35.53|264
1699568400000|2023-11-09 22:20:00|36.92|35.52|37|35.6|37.03|35.63|36.87|35.47|109
1699568700000|2023-11-09 22:25:00|36.99|35.59|37|35.6|37.02|35.62|36.94|35.54|120
1699569000000|2023-11-09 22:30:00|36.99|35.59|36.99|35.59|37|35.6|36.91|35.51|119
1699569300000|2023-11-09 22:35:00|37|35.6|37.07|35.67|37.07|35.67|36.99|35.59|82
1699569600000|2023-11-09 22:40:00|37.08|35.68|37.06|35.66|37.1|35.7|37.05|35.65|82
1699569900000|2023-11-09 22:45:00|37.05|35.65|37.26|35.86|37.26|35.86|37.02|35.62|77
1699570200000|2023-11-09 22:50:00|37.25|35.85|37.44|36.04|37.52|36.12|37.25|35.85|96
1699570500000|2023-11-09 22:55:00|37.45|36.05|37.45|36.05|37.49|36.09|37.36|35.96|202
1699570800000|2023-11-09 23:00:00|37.46|36.06|37.26|35.86|37.46|36.06|37.24|35.84|277
1699571100000|2023-11-09 23:05:00|37.25|35.85|37.21|35.81|37.29|35.89|37.19|35.79|297
1699571400000|2023-11-09 23:10:00|37.22|35.82|37.29|35.89|37.29|35.89|37.19|35.79|326
1699571700000|2023-11-09 23:15:00|37.28|35.88|37.23|35.83|37.37|35.97|37.22|35.82|318
1699572000000|2023-11-09 23:20:00|37.21|35.81|37.11|35.71|37.28|35.88|37.1|35.7|321
1699572300000|2023-11-09 23:25:00|37.1|35.7|37.21|35.81|37.22|35.82|37.09|35.69|247
1699572600000|2023-11-09 23:30:00|37.2|35.8|37.25|35.85|37.33|35.93|37.17|35.77|256
1699572900000|2023-11-09 23:35:00|37.26|35.86|37.37|35.97|37.39|35.99|37.24|35.84|314
1699573200000|2023-11-09 23:40:00|37.38|35.98|37.47|36.07|37.47|36.07|37.34|35.94|238
1699573500000|2023-11-09 23:45:00|37.46|36.06|37.46|36.06|37.48|36.08|37.37|35.97|222
1699573800000|2023-11-09 23:50:00|37.47|36.07|37.56|36.16|37.59|36.19|37.45|36.05|257
1699574100000|2023-11-09 23:55:00|37.55|36.15|37.56|36.16|37.58|36.18|37.49|36.09|223
1699574400000|2023-11-10 00:00:00|37.55|36.15|37.61|36.21|37.63|36.23|37.42|36.02|292
1699574700000|2023-11-10 00:05:00|37.62|36.22|37.47|36.07|37.73|36.33|37.46|36.06|349
1699575000000|2023-11-10 00:10:00|37.46|36.06|37.8|36.4|37.8|36.4|37.42|36.02|404
1699575300000|2023-11-10 00:15:00|37.79|36.39|37.78|36.38|37.91|36.51|37.68|36.28|446
1699575600000|2023-11-10 00:20:00|37.79|36.39|37.96|36.56|38.02|36.62|37.78|36.38|487
1699575900000|2023-11-10 00:25:00|37.95|36.55|38.03|36.63|38.09|36.69|37.9|36.5|377
1699576200000|2023-11-10 00:30:00|38.04|36.64|38.03|36.63|38.16|36.76|37.97|36.57|360
1699576500000|2023-11-10 00:35:00|38.04|36.64|37.88|36.48|38.11|36.71|37.86|36.46|425
1699576800000|2023-11-10 00:40:00|37.87|36.47|37.63|36.23|37.9|36.5|37.6|36.2|386
1699577100000|2023-11-10 00:45:00|37.64|36.24|37.65|36.25|37.79|36.39|37.59|36.19|381
1699577400000|2023-11-10 00:50:00|37.66|36.26|37.49|36.09|37.73|36.33|37.46|36.06|325
1699577700000|2023-11-10 00:55:00|37.48|36.08|37.45|36.05|37.5|36.1|37.38|35.98|260
1699578000000|2023-11-10 01:00:00|37.44|36.04|37.4|36|37.49|36.09|37.33|35.93|284
1699578300000|2023-11-10 01:05:00|37.41|36.01|37.46|36.06|37.48|36.08|37.35|35.95|202
1699578600000|2023-11-10 01:10:00|37.47|36.07|37.53|36.13|37.56|36.16|37.41|36.01|246
1699578900000|2023-11-10 01:15:00|37.54|36.14|37.62|36.22|37.63|36.23|37.52|36.12|184
1699579200000|2023-11-10 01:20:00|37.63|36.23|37.62|36.22|37.64|36.24|37.58|36.18|186
1699579500000|2023-11-10 01:25:00|37.63|36.23|37.54|36.14|37.63|36.23|37.53|36.13|205
1699579800000|2023-11-10 01:30:00|37.55|36.15|37.63|36.23|37.64|36.24|37.52|36.12|164
1699580100000|2023-11-10 01:35:00|37.64|36.24|37.69|36.29|37.69|36.29|37.62|36.22|152
1699580400000|2023-11-10 01:40:00|37.68|36.28|37.74|36.34|37.77|36.37|37.68|36.28|193
1699580700000|2023-11-10 01:45:00|37.73|36.33|37.8|36.4|37.82|36.42|37.72|36.32|189
1699581000000|2023-11-10 01:50:00|37.81|36.41|37.82|36.42|37.85|36.45|37.79|36.39|138
1699581300000|2023-11-10 01:55:00|37.81|36.41|37.88|36.48|37.89|36.49|37.76|36.36|173
1699581600000|2023-11-10 02:00:00|37.89|36.49|37.84|36.44|37.98|36.58|37.73|36.33|250
1699581900000|2023-11-10 02:05:00|37.83|36.43|37.83|36.43|37.91|36.51|37.74|36.34|313
1699582200000|2023-11-10 02:10:00|37.82|36.42|37.74|36.34|37.94|36.54|37.73|36.33|306
1699582500000|2023-11-10 02:15:00|37.75|36.35|37.88|36.48|37.88|36.48|37.72|36.32|204
1699582800000|2023-11-10 02:20:00|37.89|36.49|37.98|36.58|37.98|36.58|37.86|36.46|185
1699583100000|2023-11-10 02:25:00|37.97|36.57|38.03|36.63|38.03|36.63|37.92|36.52|166
1699583400000|2023-11-10 02:30:00|38.02|36.62|37.97|36.57|38.05|36.65|37.96|36.56|117
1699583700000|2023-11-10 02:35:00|37.98|36.58|37.99|36.59|38.01|36.61|37.91|36.51|132
1699584000000|2023-11-10 02:40:00|37.98|36.58|37.97|36.57|38.03|36.63|37.93|36.53|98
1699584300000|2023-11-10 02:45:00|37.96|36.56|38.09|36.69|38.11|36.71|37.93|36.53|156
1699584600000|2023-11-10 02:50:00|38.1|36.7|38.14|36.74|38.15|36.75|38.08|36.68|114
1699584900000|2023-11-10 02:55:00|38.13|36.73|38.18|36.78|38.19|36.79|38.1|36.7|172
1699585200000|2023-11-10 03:00:00|38.19|36.79|38.13|36.73|38.19|36.79|38.07|36.67|209
1699585500000|2023-11-10 03:05:00|38.12|36.72|38.27|36.87|38.29|36.89|38.08|36.68|224
1699585800000|2023-11-10 03:10:00|38.28|36.88|38.25|36.85|38.32|36.92|38.23|36.83|183
1699586100000|2023-11-10 03:15:00|38.24|36.84|38.08|36.68|38.24|36.84|38.05|36.65|238
1699586400000|2023-11-10 03:20:00|38.07|36.67|38|36.6|38.11|36.71|38|36.6|262
1699586700000|2023-11-10 03:25:00|38.01|36.61|38.01|36.61|38.03|36.63|37.93|36.53|203
1699587000000|2023-11-10 03:30:00|38|36.6|37.96|36.56|38.06|36.66|37.91|36.51|257
1699587300000|2023-11-10 03:35:00|37.95|36.55|37.98|36.58|38.04|36.64|37.94|36.54|171
1699587600000|2023-11-10 03:40:00|37.99|36.59|38.01|36.61|38.04|36.64|37.98|36.58|115
1699587900000|2023-11-10 03:45:00|38.02|36.62|38.01|36.61|38.07|36.67|38|36.6|139
1699588200000|2023-11-10 03:50:00|38.02|36.62|37.93|36.53|38.03|36.63|37.88|36.48|156
1699588500000|2023-11-10 03:55:00|37.92|36.52|37.9|36.5|37.99|36.59|37.9|36.5|185
1699588800000|2023-11-10 04:00:00|37.91|36.51|37.88|36.48|38.01|36.61|37.86|36.46|175
1699589100000|2023-11-10 04:05:00|37.87|36.47|38.1|36.7|38.11|36.71|37.87|36.47|196
1699589400000|2023-11-10 04:10:00|38.11|36.71|38.04|36.64|38.11|36.71|37.97|36.57|259
1699589700000|2023-11-10 04:15:00|38.05|36.65|37.96|36.56|38.08|36.68|37.94|36.54|164
1699590000000|2023-11-10 04:20:00|37.95|36.55|38.1|36.7|38.11|36.71|37.93|36.53|161
1699590300000|2023-11-10 04:25:00|38.09|36.69|38.05|36.65|38.16|36.76|38.04|36.64|167
1699590600000|2023-11-10 04:30:00|38.06|36.66|38.14|36.74|38.19|36.79|38.05|36.65|169
1699590900000|2023-11-10 04:35:00|38.13|36.73|38.13|36.73|38.18|36.78|38.11|36.71|167
1699591200000|2023-11-10 04:40:00|38.14|36.74|37.95|36.55|38.14|36.74|37.94|36.54|188
1699591500000|2023-11-10 04:45:00|37.96|36.56|38.03|36.63|38.04|36.64|37.89|36.49|181
1699591800000|2023-11-10 04:50:00|38.02|36.62|38.11|36.71|38.12|36.72|38.01|36.61|223
1699592100000|2023-11-10 04:55:00|38.1|36.7|38.09|36.69|38.18|36.78|38.07|36.67|173
1699592400000|2023-11-10 05:00:00|38.1|36.7|37.98|36.58|38.15|36.75|37.96|36.56|216
1699592700000|2023-11-10 05:05:00|37.97|36.57|37.91|36.51|38.02|36.62|37.91|36.51|133
1699593000000|2023-11-10 05:10:00|37.9|36.5|37.95|36.55|37.99|36.59|37.89|36.49|160
1699593300000|2023-11-10 05:15:00|37.96|36.56|37.92|36.52|37.97|36.57|37.91|36.51|113
1699593600000|2023-11-10 05:20:00|37.91|36.51|37.98|36.58|37.99|36.59|37.87|36.47|180
1699593900000|2023-11-10 05:25:00|37.99|36.59|37.97|36.57|38|36.6|37.93|36.53|95
1699594200000|2023-11-10 05:30:00|37.98|36.58|37.94|36.54|38.03|36.63|37.91|36.51|178
1699594500000|2023-11-10 05:35:00|37.93|36.53|37.92|36.52|37.97|36.57|37.91|36.51|190
1699594800000|2023-11-10 05:40:00|37.91|36.51|37.99|36.59|38.02|36.62|37.91|36.51|112
1699595100000|2023-11-10 05:45:00|38|36.6|37.99|36.59|38.02|36.62|37.89|36.49|176
1699595400000|2023-11-10 05:50:00|37.98|36.58|38.07|36.67|38.07|36.67|37.97|36.57|142
1699595700000|2023-11-10 05:55:00|38.08|36.68|38.15|36.75|38.17|36.77|38.06|36.66|118
1699596000000|2023-11-10 06:00:00|38.14|36.74|38.07|36.67|38.18|36.78|38.05|36.65|142
1699596300000|2023-11-10 06:05:00|38.06|36.66|38.09|36.69|38.15|36.75|38.04|36.64|211
1699596600000|2023-11-10 06:10:00|38.08|36.68|38.23|36.83|38.24|36.84|38.06|36.66|190
1699596900000|2023-11-10 06:15:00|38.24|36.84|38.11|36.71|38.24|36.84|38.09|36.69|224
1699597200000|2023-11-10 06:20:00|38.1|36.7|37.96|36.56|38.14|36.74|37.96|36.56|206
1699597500000|2023-11-10 06:25:00|37.95|36.55|37.94|36.54|37.95|36.55|37.84|36.44|244
1699597800000|2023-11-10 06:30:00|37.95|36.55|37.81|36.41|38|36.6|37.8|36.4|243
1699598100000|2023-11-10 06:35:00|37.82|36.42|37.82|36.42|37.89|36.49|37.79|36.39|215
1699598400000|2023-11-10 06:40:00|37.81|36.41|37.87|36.47|37.92|36.52|37.81|36.41|170
1699598700000|2023-11-10 06:45:00|37.86|36.46|37.99|36.59|37.99|36.59|37.83|36.43|222
1699599000000|2023-11-10 06:50:00|38|36.6|37.95|36.55|38.05|36.65|37.94|36.54|168
1699599300000|2023-11-10 06:55:00|37.94|36.54|37.83|36.43|37.95|36.55|37.83|36.43|226
1699599600000|2023-11-10 07:00:00|37.84|36.44|38|36.6|38.01|36.61|37.79|36.39|244
1699599900000|2023-11-10 07:05:00|38.01|36.61|37.74|36.34|38.08|36.68|37.71|36.31|254
1699600200000|2023-11-10 07:10:00|37.75|36.35|37.85|36.45|37.86|36.46|37.71|36.31|257
1699600500000|2023-11-10 07:15:00|37.84|36.44|37.86|36.46|37.92|36.52|37.78|36.38|253
1699600800000|2023-11-10 07:20:00|37.87|36.47|37.98|36.58|38.19|36.79|37.85|36.45|269
1699601100000|2023-11-10 07:25:00|37.97|36.57|37.76|36.36|37.98|36.58|37.72|36.32|263
1699601400000|2023-11-10 07:30:00|37.75|36.35|38.03|36.63|38.05|36.65|37.73|36.33|350
1699601700000|2023-11-10 07:35:00|38.02|36.62|38.08|36.68|38.21|36.81|38.01|36.61|323
1699602000000|2023-11-10 07:40:00|38.07|36.67|38.02|36.62|38.08|36.68|37.95|36.55|294
1699602300000|2023-11-10 07:45:00|38.01|36.61|38.13|36.73|38.15|36.75|37.96|36.56|311
1699602600000|2023-11-10 07:50:00|38.12|36.72|38.18|36.78|38.2|36.8|38.04|36.64|293
1699602900000|2023-11-10 07:55:00|38.17|36.77|38.24|36.84|38.25|36.85|38.15|36.75|263
1699603200000|2023-11-10 08:00:00|38.23|36.83|38.08|36.68|38.28|36.88|38.04|36.64|233
1699603500000|2023-11-10 08:05:00|38.09|36.69|37.85|36.45|38.11|36.71|37.85|36.45|228
1699603800000|2023-11-10 08:10:00|37.84|36.44|37.76|36.36|38.06|36.66|37.76|36.36|337
1699604100000|2023-11-10 08:15:00|37.77|36.37|37.68|36.28|37.82|36.42|37.48|36.08|380
1699604400000|2023-11-10 08:20:00|37.69|36.29|37.94|36.54|37.95|36.55|37.63|36.23|316
1699604700000|2023-11-10 08:25:00|37.95|36.55|37.9|36.5|37.95|36.55|37.81|36.41|269
1699605000000|2023-11-10 08:30:00|37.91|36.51|37.78|36.38|37.93|36.53|37.71|36.31|418
1699605300000|2023-11-10 08:35:00|37.79|36.39|37.91|36.51|37.93|36.53|37.73|36.33|268
1699605600000|2023-11-10 08:40:00|37.9|36.5|37.94|36.54|37.95|36.55|37.85|36.45|248
1699605900000|2023-11-10 08:45:00|37.95|36.55|38.06|36.66|38.1|36.7|37.91|36.51|247
1699606200000|2023-11-10 08:50:00|38.07|36.67|38.27|36.87|38.27|36.87|38.06|36.66|204
1699606500000|2023-11-10 08:55:00|38.26|36.86|38.38|36.98|38.38|36.98|38.23|36.83|256
1699606800000|2023-11-10 09:00:00|38.37|36.97|38.28|36.88|38.41|37.01|38.27|36.87|289
1699607100000|2023-11-10 09:05:00|38.29|36.89|38.52|37.12|38.52|37.12|38.23|36.83|329
1699607400000|2023-11-10 09:10:00|38.53|37.13|38.43|37.03|38.54|37.14|38.41|37.01|279
1699607700000|2023-11-10 09:15:00|38.44|37.04|38.56|37.16|38.61|37.21|38.41|37.01|213
1699608000000|2023-11-10 09:20:00|38.57|37.17|38.53|37.13|38.57|37.17|38.37|36.97|288
1699608300000|2023-11-10 09:25:00|38.54|37.14|38.56|37.16|38.65|37.25|38.53|37.13|295
1699608600000|2023-11-10 09:30:00|38.55|37.15|38.62|37.22|38.65|37.25|38.52|37.12|308
1699608900000|2023-11-10 09:35:00|38.61|37.21|38.64|37.24|38.67|37.27|38.57|37.17|230
1699609200000|2023-11-10 09:40:00|38.63|37.23|38.65|37.25|38.69|37.29|38.59|37.19|194
1699609500000|2023-11-10 09:45:00|38.66|37.26|38.66|37.26|38.67|37.27|38.55|37.15|272
1699609800000|2023-11-10 09:50:00|38.67|37.27|38.48|37.08|38.72|37.32|38.48|37.08|165
1699610100000|2023-11-10 09:55:00|38.47|37.07|38.64|37.24|38.66|37.26|38.47|37.07|225
1699610400000|2023-11-10 10:00:00|38.63|37.23|38.47|37.07|38.67|37.27|38.4|37|214
1699610700000|2023-11-10 10:05:00|38.46|37.06|38.36|36.96|38.47|37.07|38.36|36.96|110
1699611000000|2023-11-10 10:10:00|38.35|36.95|38.46|37.06|38.48|37.08|38.33|36.93|169
1699611300000|2023-11-10 10:15:00|38.47|37.07|38.47|37.07|38.49|37.09|38.36|36.96|213
1699611600000|2023-11-10 10:20:00|38.46|37.06|38.4|37|38.5|37.1|38.35|36.95|144
1699611900000|2023-11-10 10:25:00|38.39|36.99|38.32|36.92|38.4|37|38.29|36.89|145
1699612200000|2023-11-10 10:30:00|38.31|36.91|38.26|36.86|38.35|36.95|38.17|36.77|167
1699612500000|2023-11-10 10:35:00|38.27|36.87|38.28|36.88|38.35|36.95|38.22|36.82|164
1699612800000|2023-11-10 10:40:00|38.27|36.87|38.1|36.7|38.28|36.88|38.07|36.67|219
1699613100000|2023-11-10 10:45:00|38.09|36.69|38.22|36.82|38.24|36.84|38|36.6|304
1699613400000|2023-11-10 10:50:00|38.21|36.81|38.2|36.8|38.24|36.84|38.14|36.74|209
1699613700000|2023-11-10 10:55:00|38.19|36.79|38.33|36.93|38.34|36.94|38.15|36.75|290
1699614000000|2023-11-10 11:00:00|38.32|36.92|38.41|37.01|38.42|37.02|38.32|36.92|274
1699614300000|2023-11-10 11:05:00|38.4|37|38.58|37.18|38.61|37.21|38.34|36.94|259
1699614600000|2023-11-10 11:10:00|38.59|37.19|38.53|37.13|38.65|37.25|38.52|37.12|238
1699614900000|2023-11-10 11:15:00|38.52|37.12|38.44|37.04|38.57|37.17|38.41|37.01|255
1699615200000|2023-11-10 11:20:00|38.45|37.05|38.3|36.9|38.46|37.06|38.25|36.85|210
1699615500000|2023-11-10 11:25:00|38.29|36.89|38.22|36.82|38.3|36.9|38.14|36.74|228
1699615800000|2023-11-10 11:30:00|38.23|36.83|38.3|36.9|38.38|36.98|38.2|36.8|250
1699616100000|2023-11-10 11:35:00|38.29|36.89|38.35|36.95|38.4|37|38.26|36.86|273
1699616400000|2023-11-10 11:40:00|38.34|36.94|38.3|36.9|38.4|37|38.25|36.85|299
1699616700000|2023-11-10 11:45:00|38.31|36.91|38.41|37.01|38.41|37.01|38.22|36.82|286
1699617000000|2023-11-10 11:50:00|38.4|37|38.56|37.16|38.56|37.16|38.36|36.96|215
1699617300000|2023-11-10 11:55:00|38.57|37.17|38.53|37.13|38.66|37.26|38.51|37.11|225
1699617600000|2023-11-10 12:00:00|38.54|37.14|38.36|36.96|38.55|37.15|38.36|36.96|236
1699617900000|2023-11-10 12:05:00|38.37|36.97|38.37|36.97|38.53|37.13|38.35|36.95|242
1699618200000|2023-11-10 12:10:00|38.36|36.96|38.09|36.69|38.36|36.96|37.93|36.53|290
1699618500000|2023-11-10 12:15:00|38.1|36.7|38.22|36.82|38.31|36.91|38.08|36.68|277
1699618800000|2023-11-10 12:20:00|38.21|36.81|38.16|36.76|38.23|36.83|37.99|36.59|364
1699619100000|2023-11-10 12:25:00|38.17|36.77|38.17|36.77|38.2|36.8|38.07|36.67|213
1699619400000|2023-11-10 12:30:00|38.18|36.78|38.24|36.84|38.25|36.85|38.16|36.76|233
1699619700000|2023-11-10 12:35:00|38.23|36.83|38.24|36.84|38.27|36.87|38.21|36.81|174
1699620000000|2023-11-10 12:40:00|38.25|36.85|38.21|36.81|38.25|36.85|38.16|36.76|256
1699620300000|2023-11-10 12:45:00|38.22|36.82|38.26|36.86|38.27|36.87|38.19|36.79|184
1699620600000|2023-11-10 12:50:00|38.27|36.87|38.19|36.79|38.3|36.9|38.15|36.75|255
1699620900000|2023-11-10 12:55:00|38.2|36.8|38.21|36.81|38.28|36.88|38.19|36.79|229
1699621200000|2023-11-10 13:00:00|38.22|36.82|38.18|36.78|38.25|36.85|38.08|36.68|289
1699621500000|2023-11-10 13:05:00|38.17|36.77|38.1|36.7|38.19|36.79|38.08|36.68|254
1699621800000|2023-11-10 13:10:00|38.11|36.71|38.18|36.78|38.2|36.8|38.1|36.7|244
1699622100000|2023-11-10 13:15:00|38.19|36.79|38.15|36.75|38.25|36.85|38.09|36.69|223
1699622400000|2023-11-10 13:20:00|38.16|36.76|37.93|36.53|38.19|36.79|37.92|36.52|315
1699622700000|2023-11-10 13:25:00|37.94|36.54|37.95|36.55|38.01|36.61|37.86|36.46|312
1699623000000|2023-11-10 13:30:00|37.96|36.56|37.98|36.58|38.01|36.61|37.84|36.44|262
1699623300000|2023-11-10 13:35:00|37.97|36.57|37.89|36.49|38|36.6|37.86|36.46|317
1699623600000|2023-11-10 13:40:00|37.88|36.48|37.99|36.59|38|36.6|37.86|36.46|246
1699623900000|2023-11-10 13:45:00|38|36.6|37.95|36.55|38.03|36.63|37.87|36.47|274
1699624200000|2023-11-10 13:50:00|37.94|36.54|37.77|36.37|37.96|36.56|37.69|36.29|315
1699624500000|2023-11-10 13:55:00|37.78|36.38|37.59|36.19|37.78|36.38|37.5|36.1|462
1699624800000|2023-11-10 14:00:00|37.6|36.2|37.71|36.31|37.75|36.35|37.59|36.19|266
1699625100000|2023-11-10 14:05:00|37.72|36.32|37.49|36.09|37.73|36.33|37.37|35.97|416
1699625400000|2023-11-10 14:10:00|37.47|36.07|37.29|35.89|37.47|36.07|36.99|35.59|479
1699625700000|2023-11-10 14:15:00|37.3|35.9|37.4|36|37.42|36.02|37.14|35.74|360
1699626000000|2023-11-10 14:20:00|37.39|35.99|37.25|35.85|37.41|36.01|37.23|35.83|273
1699626300000|2023-11-10 14:25:00|37.26|35.86|37.16|35.76|37.33|35.93|37.16|35.76|270
1699626600000|2023-11-10 14:30:00|37.15|35.75|37.19|35.79|37.24|35.84|37.1|35.7|323
1699626900000|2023-11-10 14:35:00|37.18|35.78|37.25|35.85|37.28|35.88|37.11|35.71|232
1699627200000|2023-11-10 14:40:00|37.26|35.86|37.31|35.91|37.34|35.94|37.25|35.85|223
1699627500000|2023-11-10 14:45:00|37.32|35.92|37.21|35.81|37.34|35.94|37.2|35.8|312
1699627800000|2023-11-10 14:50:00|37.22|35.82|37.22|35.82|37.36|35.96|37.16|35.76|424
1699628100000|2023-11-10 14:55:00|37.23|35.83|37.15|35.75|37.27|35.87|37.09|35.69|401
1699628400000|2023-11-10 15:00:00|37.14|35.74|37.1|35.7|37.2|35.8|37.08|35.68|388
1699628700000|2023-11-10 15:05:00|37.11|35.71|37.42|36.02|37.42|36.02|37.1|35.7|320
1699629000000|2023-11-10 15:10:00|37.41|36.01|37.48|36.08|37.49|36.09|37.37|35.97|450
1699629300000|2023-11-10 15:15:00|37.47|36.07|37.48|36.08|37.51|36.11|37.4|36|370
1699629600000|2023-11-10 15:20:00|37.49|36.09|37.48|36.08|37.5|36.1|37.43|36.03|237
1699629900000|2023-11-10 15:25:00|37.47|36.07|37.38|35.98|37.49|36.09|37.38|35.98|309
1699630200000|2023-11-10 15:30:00|37.37|35.97|37.47|36.07|37.48|36.08|37.37|35.97|231
1699630500000|2023-11-10 15:35:00|37.48|36.08|37.49|36.09|37.55|36.15|37.47|36.07|160
1699630800000|2023-11-10 15:40:00|37.48|36.08|37.27|35.87|37.5|36.1|37.27|35.87|268
1699631100000|2023-11-10 15:45:00|37.28|35.88|37.45|36.05|37.45|36.05|37.23|35.83|258
1699631400000|2023-11-10 15:50:00|37.46|36.06|37.37|35.97|37.47|36.07|37.35|35.95|260
1699631700000|2023-11-10 15:55:00|37.38|35.98|37.44|36.04|37.45|36.05|37.35|35.95|175
1699632000000|2023-11-10 16:00:00|37.45|36.05|37.42|36.02|37.46|36.06|37.35|35.95|223
1699632300000|2023-11-10 16:05:00|37.41|36.01|37.65|36.25|37.68|36.28|37.41|36.01|349
1699632600000|2023-11-10 16:10:00|37.64|36.24|37.67|36.27|37.7|36.3|37.57|36.17|329
1699632900000|2023-11-10 16:15:00|37.68|36.28|37.77|36.37|37.78|36.38|37.67|36.27|314
1699633200000|2023-11-10 16:20:00|37.78|36.38|37.95|36.55|37.96|36.56|37.77|36.37|181
1699633500000|2023-11-10 16:25:00|37.94|36.54|38.16|36.76|38.16|36.76|37.93|36.53|294
1699633800000|2023-11-10 16:30:00|38.15|36.75|37.97|36.57|38.17|36.77|37.95|36.55|441
1699634100000|2023-11-10 16:35:00|37.98|36.58|37.98|36.58|38.08|36.68|37.97|36.57|316
1699634400000|2023-11-10 16:40:00|37.99|36.59|38.12|36.72|38.17|36.77|37.93|36.53|324
1699634700000|2023-11-10 16:45:00|38.11|36.71|37.99|36.59|38.11|36.71|37.95|36.55|299
1699635000000|2023-11-10 16:50:00|37.98|36.58|38.11|36.71|38.16|36.76|37.97|36.57|288
1699635300000|2023-11-10 16:55:00|38.12|36.72|38.04|36.64|38.15|36.75|38.04|36.64|295
1699635600000|2023-11-10 17:00:00|38.03|36.63|38.02|36.62|38.17|36.77|37.99|36.59|316
1699635900000|2023-11-10 17:05:00|38.03|36.63|38.06|36.66|38.13|36.73|38.03|36.63|271
1699636200000|2023-11-10 17:10:00|38.07|36.67|38|36.6|38.12|36.72|37.99|36.59|249
1699636500000|2023-11-10 17:15:00|38.01|36.61|37.95|36.55|38.06|36.66|37.95|36.55|188
1699636800000|2023-11-10 17:20:00|37.96|36.56|37.91|36.51|37.97|36.57|37.88|36.48|268
1699637100000|2023-11-10 17:25:00|37.92|36.52|37.9|36.5|37.93|36.53|37.86|36.46|280
1699637400000|2023-11-10 17:30:00|37.91|36.51|37.88|36.48|37.91|36.51|37.82|36.42|219
1699637700000|2023-11-10 17:35:00|37.89|36.49|37.75|36.35|37.9|36.5|37.74|36.34|208
1699638000000|2023-11-10 17:40:00|37.76|36.36|37.86|36.46|37.89|36.49|37.74|36.34|192
1699638300000|2023-11-10 17:45:00|37.87|36.47|37.89|36.49|37.93|36.53|37.85|36.45|294
1699638600000|2023-11-10 17:50:00|37.9|36.5|38.09|36.69|38.09|36.69|37.88|36.48|204
1699638900000|2023-11-10 17:55:00|38.08|36.68|38.06|36.66|38.11|36.71|38.06|36.66|232
1699639200000|2023-11-10 18:00:00|38.07|36.67|38.2|36.8|38.2|36.8|38.06|36.66|240
1699639500000|2023-11-10 18:05:00|38.19|36.79|38.18|36.78|38.2|36.8|38.18|36.78|311
1699639800000|2023-11-10 18:10:00|38.19|36.79|38.11|36.71|38.2|36.8|38.11|36.71|140
1699640100000|2023-11-10 18:15:00|38.1|36.7|38.06|36.66|38.19|36.79|38.06|36.66|236
1699640400000|2023-11-10 18:20:00|38.07|36.67|38.06|36.66|38.08|36.68|38.01|36.61|251
1699640700000|2023-11-10 18:25:00|38.05|36.65|38.12|36.72|38.12|36.72|38.04|36.64|139
1699641000000|2023-11-10 18:30:00|38.11|36.71|38.12|36.72|38.15|36.75|37.95|36.55|138
1699641300000|2023-11-10 18:35:00|38.13|36.73|38.12|36.72|38.2|36.8|38.09|36.69|140
1699641600000|2023-11-10 18:40:00|38.11|36.71|38.05|36.65|38.13|36.73|38.01|36.61|202
1699641900000|2023-11-10 18:45:00|38.06|36.66|37.92|36.52|38.09|36.69|37.91|36.51|232
1699642200000|2023-11-10 18:50:00|37.93|36.53|37.99|36.59|38.01|36.61|37.9|36.5|203
1699642500000|2023-11-10 18:55:00|38|36.6|38|36.6|38.01|36.61|37.97|36.57|149
1699642800000|2023-11-10 19:00:00|38.01|36.61|38.1|36.7|38.13|36.73|37.92|36.52|201
1699643100000|2023-11-10 19:05:00|38.11|36.71|38.17|36.77|38.18|36.78|38.09|36.69|142
1699643400000|2023-11-10 19:10:00|38.18|36.78|38.21|36.81|38.22|36.82|38.13|36.73|149
1699643700000|2023-11-10 19:15:00|38.22|36.82|38.18|36.78|38.27|36.87|38.1|36.7|201
1699644000000|2023-11-10 19:20:00|38.19|36.79|38.13|36.73|38.24|36.84|38.07|36.67|235
1699644300000|2023-11-10 19:25:00|38.12|36.72|38.2|36.8|38.2|36.8|38.09|36.69|221
1699644600000|2023-11-10 19:30:00|38.19|36.79|38.01|36.61|38.2|36.8|37.98|36.58|209
1699644900000|2023-11-10 19:35:00|38.02|36.62|38.06|36.66|38.11|36.71|38.01|36.61|141
1699645200000|2023-11-10 19:40:00|38.05|36.65|37.98|36.58|38.08|36.68|37.96|36.56|197
1699645500000|2023-11-10 19:45:00|37.99|36.59|38.03|36.63|38.06|36.66|37.96|36.56|151
1699645800000|2023-11-10 19:50:00|38.04|36.64|38.05|36.65|38.13|36.73|38.01|36.61|165
1699646100000|2023-11-10 19:55:00|38.06|36.66|38.05|36.65|38.06|36.66|37.99|36.59|172
1699646400000|2023-11-10 20:00:00|38.06|36.66|37.94|36.54|38.07|36.67|37.92|36.52|160
1699646700000|2023-11-10 20:05:00|37.93|36.53|37.87|36.47|37.94|36.54|37.85|36.45|211
1699647000000|2023-11-10 20:10:00|37.88|36.48|37.87|36.47|37.89|36.49|37.84|36.44|185
1699647300000|2023-11-10 20:15:00|37.88|36.48|37.88|36.48|37.9|36.5|37.83|36.43|178
1699647600000|2023-11-10 20:20:00|37.89|36.49|38.05|36.65|38.06|36.66|37.86|36.46|179
1699647900000|2023-11-10 20:25:00|38.06|36.66|38.18|36.78|38.21|36.81|38.04|36.64|101
1699648200000|2023-11-10 20:30:00|38.19|36.79|38.29|36.89|38.31|36.91|38.18|36.78|156
1699648500000|2023-11-10 20:35:00|38.28|36.88|38.32|36.92|38.35|36.95|38.25|36.85|263
1699648800000|2023-11-10 20:40:00|38.31|36.91|38.45|37.05|38.45|37.05|38.26|36.86|202
1699649100000|2023-11-10 20:45:00|38.46|37.06|38.47|37.07|38.58|37.18|38.43|37.03|243
1699649400000|2023-11-10 20:50:00|38.48|37.08|38.49|37.09|38.58|37.18|38.46|37.06|264
1699649700000|2023-11-10 20:55:00|38.48|37.08|38.44|37.04|38.54|37.14|38.42|37.02|171
1699650000000|2023-11-10 21:00:00|38.45|37.05|38.45|37.05|38.49|37.09|38.41|37.01|149
1699650300000|2023-11-10 21:05:00|38.44|37.04|38.57|37.17|38.58|37.18|38.44|37.04|108
1699650600000|2023-11-10 21:10:00|38.58|37.18|38.6|37.2|38.62|37.22|38.53|37.13|92
1699650900000|2023-11-10 21:15:00|38.61|37.21|38.63|37.23|38.63|37.23|38.58|37.18|149
1699651200000|2023-11-10 21:20:00|38.62|37.22|38.69|37.29|38.7|37.3|38.59|37.19|101
1699651500000|2023-11-10 21:25:00|38.7|37.3|38.68|37.28|38.7|37.3|38.67|37.27|89
1699651800000|2023-11-10 21:30:00|38.69|37.29|38.7|37.3|38.72|37.32|38.62|37.22|96
1699652100000|2023-11-10 21:35:00|38.69|37.29|38.71|37.31|38.71|37.31|38.64|37.24|139
1699652400000|2023-11-10 21:40:00|38.7|37.3|38.72|37.32|38.72|37.32|38.65|37.25|103
1699652700000|2023-11-10 21:45:00|38.71|37.31|38.57|37.17|38.72|37.32|38.56|37.16|143
1699653000000|2023-11-10 21:50:00|38.56|37.16|38.56|37.16|38.58|37.18|38.52|37.12|120
1699653300000|2023-11-10 21:55:00|38.55|37.15|38.47|37.07|38.55|37.15|38.46|37.06|127
1699689600000|2023-11-11 08:00:00|38.54|37.14|38.45|37.05|38.64|37.24|38.44|37.04|194
1699689900000|2023-11-11 08:05:00|38.44|37.04|38.46|37.06|38.52|37.12|38.37|36.97|225
1699690200000|2023-11-11 08:10:00|38.47|37.07|38.47|37.07|38.59|37.19|38.42|37.02|234
1699690500000|2023-11-11 08:15:00|38.46|37.06|38.62|37.22|38.67|37.27|38.45|37.05|346
1699690800000|2023-11-11 08:20:00|38.63|37.23|38.61|37.21|38.69|37.29|38.52|37.12|355
1699691100000|2023-11-11 08:25:00|38.6|37.2|38.7|37.3|38.7|37.3|38.54|37.14|248
1699691400000|2023-11-11 08:30:00|38.69|37.29|38.66|37.26|38.76|37.36|38.65|37.25|186
1699691700000|2023-11-11 08:35:00|38.65|37.25|38.65|37.25|38.66|37.26|38.55|37.15|165
1699692000000|2023-11-11 08:40:00|38.64|37.24|38.58|37.18|38.66|37.26|38.55|37.15|189
1699692300000|2023-11-11 08:45:00|38.57|37.17|38.63|37.23|38.66|37.26|38.55|37.15|208
1699692600000|2023-11-11 08:50:00|38.64|37.24|38.61|37.21|38.7|37.3|38.59|37.19|170
1699692900000|2023-11-11 08:55:00|38.62|37.22|38.74|37.34|38.74|37.34|38.57|37.17|113
1699693200000|2023-11-11 09:00:00|38.75|37.35|38.87|37.47|38.98|37.58|38.74|37.34|200
1699693500000|2023-11-11 09:05:00|38.88|37.48|38.87|37.47|38.91|37.51|38.81|37.41|232
1699693800000|2023-11-11 09:10:00|38.86|37.46|38.94|37.54|38.96|37.56|38.82|37.42|229
1699694100000|2023-11-11 09:15:00|38.93|37.53|39.1|37.7|39.14|37.74|38.91|37.51|143
1699694400000|2023-11-11 09:20:00|39.11|37.71|39.16|37.76|39.18|37.78|39.07|37.67|109
1699694700000|2023-11-11 09:25:00|39.15|37.75|39.18|37.78|39.2|37.8|39.09|37.69|100
1699695000000|2023-11-11 09:30:00|39.17|37.77|39.19|37.79|39.2|37.8|39.16|37.76|63
1699695300000|2023-11-11 09:35:00|39.18|37.78|39.03|37.63|39.18|37.78|39.02|37.62|110
1699695600000|2023-11-11 09:40:00|39.04|37.64|39.01|37.61|39.06|37.66|38.99|37.59|104
1699695900000|2023-11-11 09:45:00|39.02|37.62|38.9|37.5|39.02|37.62|38.89|37.49|115
1699696200000|2023-11-11 09:50:00|38.91|37.51|39.05|37.65|39.05|37.65|38.9|37.5|102
1699696500000|2023-11-11 09:55:00|39.06|37.66|39|37.6|39.07|37.67|38.99|37.59|129
1699696800000|2023-11-11 10:00:00|38.99|37.59|38.87|37.47|39|37.6|38.86|37.46|123
1699697100000|2023-11-11 10:05:00|38.86|37.46|38.88|37.48|38.89|37.49|38.84|37.44|65
1699697400000|2023-11-11 10:10:00|38.89|37.49|38.95|37.55|38.96|37.56|38.87|37.47|102
1699697700000|2023-11-11 10:15:00|38.96|37.56|38.89|37.49|38.98|37.58|38.88|37.48|69
1699698000000|2023-11-11 10:20:00|38.88|37.48|38.91|37.51|38.93|37.53|38.85|37.45|68
1699698300000|2023-11-11 10:25:00|38.92|37.52|38.87|37.47|38.93|37.53|38.84|37.44|101
1699698600000|2023-11-11 10:30:00|38.86|37.46|38.91|37.51|38.91|37.51|38.86|37.46|71
1699698900000|2023-11-11 10:35:00|38.9|37.5|38.91|37.51|38.96|37.56|38.89|37.49|117
1699699200000|2023-11-11 10:40:00|38.9|37.5|38.93|37.53|38.95|37.55|38.87|37.47|120
1699699500000|2023-11-11 10:45:00|38.92|37.52|38.9|37.5|38.93|37.53|38.82|37.42|102
1699699800000|2023-11-11 10:50:00|38.89|37.49|38.99|37.59|39|37.6|38.87|37.47|83
1699700100000|2023-11-11 10:55:00|39.01|37.61|39.09|37.69|39.12|37.72|39.01|37.61|79
1699700400000|2023-11-11 11:00:00|39.1|37.7|38.96|37.56|39.1|37.7|38.92|37.52|137
1699700700000|2023-11-11 11:05:00|38.95|37.55|38.94|37.54|39|37.6|38.91|37.51|110
1699701000000|2023-11-11 11:10:00|38.95|37.55|38.84|37.44|38.96|37.56|38.84|37.44|97
1699701300000|2023-11-11 11:15:00|38.85|37.45|38.74|37.34|38.87|37.47|38.74|37.34|98
1699701600000|2023-11-11 11:20:00|38.75|37.35|38.83|37.43|38.85|37.45|38.74|37.34|91
1699701900000|2023-11-11 11:25:00|38.82|37.42|38.68|37.28|38.9|37.5|38.61|37.21|183
1699702200000|2023-11-11 11:30:00|38.69|37.29|38.6|37.2|38.76|37.36|38.58|37.18|254
1699702500000|2023-11-11 11:35:00|38.59|37.19|38.69|37.29|38.71|37.31|38.58|37.18|165
1699702800000|2023-11-11 11:40:00|38.7|37.3|38.69|37.29|38.72|37.32|38.63|37.23|142
1699703100000|2023-11-11 11:45:00|38.68|37.28|38.61|37.21|38.69|37.29|38.6|37.2|158
1699703400000|2023-11-11 11:50:00|38.62|37.22|38.64|37.24|38.68|37.28|38.61|37.21|125
1699703700000|2023-11-11 11:55:00|38.63|37.23|38.61|37.21|38.66|37.26|38.6|37.2|68
1699704000000|2023-11-11 12:00:00|38.6|37.2|38.53|37.13|38.63|37.23|38.41|37.01|207
1699704300000|2023-11-11 12:05:00|38.52|37.12|38.51|37.11|38.55|37.15|38.47|37.07|142
1699704600000|2023-11-11 12:10:00|38.52|37.12|38.54|37.14|38.57|37.17|38.48|37.08|127
1699704900000|2023-11-11 12:15:00|38.55|37.15|38.57|37.17|38.58|37.18|38.52|37.12|125
1699705200000|2023-11-11 12:20:00|38.56|37.16|38.6|37.2|38.61|37.21|38.54|37.14|100
1699705500000|2023-11-11 12:25:00|38.59|37.19|38.53|37.13|38.6|37.2|38.53|37.13|54
1699705800000|2023-11-11 12:30:00|38.52|37.12|38.49|37.09|38.52|37.12|38.43|37.03|91
1699706100000|2023-11-11 12:35:00|38.48|37.08|38.5|37.1|38.53|37.13|38.46|37.06|85
1699706400000|2023-11-11 12:40:00|38.49|37.09|38.48|37.08|38.52|37.12|38.47|37.07|115
1699706700000|2023-11-11 12:45:00|38.49|37.09|38.5|37.1|38.54|37.14|38.49|37.09|69
1699707000000|2023-11-11 12:50:00|38.51|37.11|38.54|37.14|38.55|37.15|38.5|37.1|42
1699707300000|2023-11-11 12:55:00|38.55|37.15|38.63|37.23|38.65|37.25|38.55|37.15|66
1699707600000|2023-11-11 13:00:00|38.64|37.24|38.59|37.19|38.64|37.24|38.57|37.17|98
1699707900000|2023-11-11 13:05:00|38.6|37.2|38.52|37.12|38.61|37.21|38.51|37.11|91
1699708200000|2023-11-11 13:10:00|38.51|37.11|38.59|37.19|38.61|37.21|38.51|37.11|83
1699708500000|2023-11-11 13:15:00|38.58|37.18|38.57|37.17|38.62|37.22|38.56|37.16|68
1699708800000|2023-11-11 13:20:00|38.56|37.16|38.42|37.02|38.58|37.18|38.42|37.02|173
1699709100000|2023-11-11 13:25:00|38.43|37.03|38.4|37|38.44|37.04|38.38|36.98|128
1699709400000|2023-11-11 13:30:00|38.41|37.01|38.47|37.07|38.47|37.07|38.38|36.98|127
1699709700000|2023-11-11 13:35:00|38.48|37.08|38.56|37.16|38.59|37.19|38.45|37.05|79
1699710000000|2023-11-11 13:40:00|38.57|37.17|38.72|37.32|38.73|37.33|38.55|37.15|143
1699710300000|2023-11-11 13:45:00|38.73|37.33|38.79|37.39|38.8|37.4|38.7|37.3|112
1699710600000|2023-11-11 13:50:00|38.78|37.38|38.7|37.3|38.8|37.4|38.62|37.22|134
1699710900000|2023-11-11 13:55:00|38.69|37.29|38.64|37.24|38.69|37.29|38.58|37.18|143
1699711200000|2023-11-11 14:00:00|38.63|37.23|38.79|37.39|38.79|37.39|38.63|37.23|153
1699711500000|2023-11-11 14:05:00|38.8|37.4|38.89|37.49|38.91|37.51|38.77|37.37|194
1699711800000|2023-11-11 14:10:00|38.9|37.5|38.94|37.54|38.96|37.56|38.88|37.48|148
1699712100000|2023-11-11 14:15:00|38.93|37.53|38.91|37.51|39|37.6|38.9|37.5|243
1699712400000|2023-11-11 14:20:00|38.9|37.5|39.18|37.78|39.2|37.8|38.88|37.48|239
1699712700000|2023-11-11 14:25:00|39.19|37.79|39.3|37.9|39.38|37.98|39.17|37.77|307
1699713000000|2023-11-11 14:30:00|39.29|37.89|39.31|37.91|39.36|37.96|39.16|37.76|370
1699713300000|2023-11-11 14:35:00|39.3|37.9|39.22|37.82|39.4|38|39.03|37.63|437
1699713600000|2023-11-11 14:40:00|39.23|37.83|39.33|37.93|39.34|37.94|39.14|37.74|360
1699713900000|2023-11-11 14:45:00|39.32|37.92|39.36|37.96|39.39|37.99|39.23|37.83|274
1699714200000|2023-11-11 14:50:00|39.37|37.97|39.57|38.17|39.57|38.17|39.35|37.95|278
1699714500000|2023-11-11 14:55:00|39.58|38.18|39.52|38.12|39.64|38.24|39.51|38.11|338
1699714800000|2023-11-11 15:00:00|39.51|38.11|39.35|37.95|39.53|38.13|39.34|37.94|431
1699715100000|2023-11-11 15:05:00|39.36|37.96|39.32|37.92|39.41|38.01|39.21|37.81|325
1699715400000|2023-11-11 15:10:00|39.33|37.93|39.28|37.88|39.33|37.93|39.2|37.8|340
1699715700000|2023-11-11 15:15:00|39.26|37.86|39.21|37.81|39.29|37.89|39.15|37.75|330
1699716000000|2023-11-11 15:20:00|39.22|37.82|39.15|37.75|39.24|37.84|39.13|37.73|233
1699716300000|2023-11-11 15:25:00|39.14|37.74|39.11|37.71|39.16|37.76|39.02|37.62|234
1699716600000|2023-11-11 15:30:00|39.1|37.7|39.03|37.63|39.13|37.73|39.02|37.62|201
1699716900000|2023-11-11 15:35:00|39.04|37.64|39.08|37.68|39.15|37.75|39|37.6|220
1699717200000|2023-11-11 15:40:00|39.09|37.69|39.19|37.79|39.19|37.79|39.01|37.61|179
1699717500000|2023-11-11 15:45:00|39.18|37.78|39.15|37.75|39.19|37.79|39.06|37.66|272
1699717800000|2023-11-11 15:50:00|39.16|37.76|39.14|37.74|39.2|37.8|39.06|37.66|260
1699718100000|2023-11-11 15:55:00|39.15|37.75|39.48|38.08|39.69|38.29|39.07|37.67|360
1699718400000|2023-11-11 16:00:00|39.49|38.09|39.69|38.29|39.71|38.31|39.48|38.08|256
1699718700000|2023-11-11 16:05:00|39.7|38.3|39.95|38.55|39.95|38.55|39.69|38.29|191
1699719000000|2023-11-11 16:10:00|39.96|38.56|40.05|38.65|40.22|38.82|39.92|38.52|260
1699719300000|2023-11-11 16:15:00|40.06|38.66|40.04|38.64|40.2|38.8|39.99|38.59|312
1699719600000|2023-11-11 16:20:00|40.05|38.65|40.02|38.62|40.22|38.82|40.02|38.62|297
1699719900000|2023-11-11 16:25:00|40.03|38.63|39.88|38.48|40.08|38.68|39.86|38.46|268
1699720200000|2023-11-11 16:30:00|39.89|38.49|39.84|38.44|39.98|38.58|39.82|38.42|183
1699720500000|2023-11-11 16:35:00|39.83|38.43|39.86|38.46|39.87|38.47|39.79|38.39|188
1699720800000|2023-11-11 16:40:00|39.87|38.47|40.07|38.67|40.13|38.73|39.84|38.44|260
1699721100000|2023-11-11 16:45:00|40.08|38.68|40.1|38.7|40.13|38.73|40.02|38.62|140
1699721400000|2023-11-11 16:50:00|40.09|38.69|40.09|38.69|40.18|38.78|40.07|38.67|171
1699721700000|2023-11-11 16:55:00|40.08|38.68|39.93|38.53|40.11|38.71|39.89|38.49|200
1699722000000|2023-11-11 17:00:00|39.94|38.54|39.98|38.58|40.11|38.71|39.93|38.53|188
1699722300000|2023-11-11 17:05:00|39.97|38.57|39.72|38.32|39.99|38.59|39.71|38.31|299
1699722600000|2023-11-11 17:10:00|39.71|38.31|39.65|38.25|39.85|38.45|39.58|38.18|343
1699722900000|2023-11-11 17:15:00|39.66|38.26|39.6|38.2|39.71|38.31|39.37|37.97|415
1699723200000|2023-11-11 17:20:00|39.61|38.21|39.84|38.44|39.85|38.45|39.59|38.19|329
1699723500000|2023-11-11 17:25:00|39.85|38.45|39.77|38.37|39.95|38.55|39.77|38.37|208
1699723800000|2023-11-11 17:30:00|39.78|38.38|39.72|38.32|39.81|38.41|39.63|38.23|342
1699724100000|2023-11-11 17:35:00|39.71|38.31|39.69|38.29|39.73|38.33|39.52|38.12|262
1699724400000|2023-11-11 17:40:00|39.68|38.28|39.64|38.24|39.71|38.31|39.58|38.18|204
1699724700000|2023-11-11 17:45:00|39.65|38.25|39.73|38.33|39.76|38.36|39.59|38.19|114
1699725000000|2023-11-11 17:50:00|39.74|38.34|39.72|38.32|39.81|38.41|39.71|38.31|170
1699725300000|2023-11-11 17:55:00|39.74|38.34|39.59|38.19|39.75|38.35|39.53|38.13|236
1699725600000|2023-11-11 18:00:00|39.58|38.18|39.57|38.17|39.65|38.25|39.43|38.03|220
1699725900000|2023-11-11 18:05:00|39.58|38.18|39.52|38.12|39.62|38.22|39.52|38.12|168
1699726200000|2023-11-11 18:10:00|39.53|38.13|39.62|38.22|39.63|38.23|39.48|38.08|198
1699726500000|2023-11-11 18:15:00|39.63|38.23|39.56|38.16|39.7|38.3|39.55|38.15|112
1699726800000|2023-11-11 18:20:00|39.57|38.17|39.6|38.2|39.61|38.21|39.51|38.11|126
1699727100000|2023-11-11 18:25:00|39.61|38.21|39.59|38.19|39.61|38.21|39.55|38.15|111
1699727400000|2023-11-11 18:30:00|39.6|38.2|39.68|38.28|39.74|38.34|39.59|38.19|109
1699727700000|2023-11-11 18:35:00|39.69|38.29|39.77|38.37|39.77|38.37|39.68|38.28|152
1699728000000|2023-11-11 18:40:00|39.78|38.38|39.74|38.34|39.79|38.39|39.71|38.31|77
1699728300000|2023-11-11 18:45:00|39.75|38.35|39.8|38.4|39.8|38.4|39.69|38.29|96
1699728600000|2023-11-11 18:50:00|39.79|38.39|39.78|38.38|39.8|38.4|39.75|38.35|120
1699728900000|2023-11-11 18:55:00|39.77|38.37|39.74|38.34|39.8|38.4|39.72|38.32|117
1699729200000|2023-11-11 19:00:00|39.75|38.35|39.81|38.41|39.82|38.42|39.71|38.31|169
1699729500000|2023-11-11 19:05:00|39.82|38.42|39.9|38.5|39.92|38.52|39.79|38.39|97
1699729800000|2023-11-11 19:10:00|39.89|38.49|39.93|38.53|39.96|38.56|39.89|38.49|133
1699730100000|2023-11-11 19:15:00|39.94|38.54|39.97|38.57|40|38.6|39.9|38.5|147
1699730400000|2023-11-11 19:20:00|39.96|38.56|39.85|38.45|39.97|38.57|39.81|38.41|115
1699730700000|2023-11-11 19:25:00|39.84|38.44|40|38.6|40.01|38.61|39.84|38.44|130
1699731000000|2023-11-11 19:30:00|39.99|38.59|39.93|38.53|40|38.6|39.91|38.51|117
1699731300000|2023-11-11 19:35:00|39.94|38.54|40.01|38.61|40.01|38.61|39.94|38.54|74
1699731600000|2023-11-11 19:40:00|40|38.6|39.97|38.57|40.01|38.61|39.97|38.57|87
1699731900000|2023-11-11 19:45:00|39.98|38.58|40.08|38.68|40.08|38.68|39.97|38.57|79
1699732200000|2023-11-11 19:50:00|40.09|38.69|39.98|38.58|40.13|38.73|39.97|38.57|145
1699732500000|2023-11-11 19:55:00|39.99|38.59|39.74|38.34|40|38.6|39.66|38.26|192
1699732800000|2023-11-11 20:00:00|39.74|38.34|39.65|38.25|39.74|38.34|39.56|38.16|153
1699733100000|2023-11-11 20:05:00|39.64|38.24|39.51|38.11|39.65|38.25|39.46|38.06|152
1699733400000|2023-11-11 20:10:00|39.5|38.1|39.4|38|39.51|38.11|39.38|37.98|151
1699733700000|2023-11-11 20:15:00|39.39|37.99|39.32|37.92|39.42|38.02|39.26|37.86|191
1699734000000|2023-11-11 20:20:00|39.33|37.93|39.29|37.89|39.33|37.93|39.28|37.88|97
1699734300000|2023-11-11 20:25:00|39.3|37.9|39.3|37.9|39.32|37.92|39.27|37.87|63
1699734600000|2023-11-11 20:30:00|39.29|37.89|39.13|37.73|39.32|37.92|39.05|37.65|154
1699734900000|2023-11-11 20:35:00|39.14|37.74|39.29|37.89|39.35|37.95|39.12|37.72|230
1699735200000|2023-11-11 20:40:00|39.28|37.88|39.34|37.94|39.36|37.96|39.26|37.86|175
1699735500000|2023-11-11 20:45:00|39.35|37.95|39.25|37.85|39.38|37.98|39.25|37.85|151
1699735800000|2023-11-11 20:50:00|39.24|37.84|39.22|37.82|39.27|37.87|39.11|37.71|224
1699736100000|2023-11-11 20:55:00|39.21|37.81|39.17|37.77|39.23|37.83|39.1|37.7|164
1699736400000|2023-11-11 21:00:00|39.16|37.76|39.38|37.98|39.4|38|39.06|37.66|234
1699736700000|2023-11-11 21:05:00|39.37|37.97|39.38|37.98|39.44|38.04|39.33|37.93|207
1699737000000|2023-11-11 21:10:00|39.37|37.97|39.27|37.87|39.4|38|39.25|37.85|167
1699737300000|2023-11-11 21:15:00|39.28|37.88|39.23|37.83|39.39|37.99|39.19|37.79|160
1699737600000|2023-11-11 21:20:00|39.22|37.82|39.33|37.93|39.34|37.94|39.21|37.81|165
1699737900000|2023-11-11 21:25:00|39.32|37.92|39.29|37.89|39.39|37.99|39.27|37.87|240
1699738200000|2023-11-11 21:30:00|39.3|37.9|39.26|37.86|39.35|37.95|39.15|37.75|246
1699738500000|2023-11-11 21:35:00|39.27|37.87|39.23|37.83|39.28|37.88|39.2|37.8|207
1699738800000|2023-11-11 21:40:00|39.24|37.84|39.34|37.94|39.35|37.95|39.23|37.83|198
1699739100000|2023-11-11 21:45:00|39.33|37.93|39.22|37.82|39.38|37.98|39.22|37.82|124
1699739400000|2023-11-11 21:50:00|39.23|37.83|39.1|37.7|39.23|37.83|39.07|37.67|288
1699739700000|2023-11-11 21:55:00|39.11|37.71|39.12|37.72|39.14|37.74|38.99|37.59|214
1699740000000|2023-11-11 22:00:00|39.13|37.73|39.12|37.72|39.17|37.77|39.03|37.63|243
1699740300000|2023-11-11 22:05:00|39.11|37.71|39.02|37.62|39.13|37.73|38.99|37.59|272
1699740600000|2023-11-11 22:10:00|39.03|37.63|38.84|37.44|39.06|37.66|38.76|37.36|374
1699740900000|2023-11-11 22:15:00|38.83|37.43|39.05|37.65|39.12|37.72|38.82|37.42|267
1699741200000|2023-11-11 22:20:00|39.04|37.64|39.11|37.71|39.14|37.74|39.04|37.64|174
1699741500000|2023-11-11 22:25:00|39.12|37.72|39.11|37.71|39.15|37.75|39.05|37.65|154
1699741800000|2023-11-11 22:30:00|39.12|37.72|39.09|37.69|39.13|37.73|39.06|37.66|102
1699742100000|2023-11-11 22:35:00|39.08|37.68|39.11|37.71|39.12|37.72|39.05|37.65|122
1699742400000|2023-11-11 22:40:00|39.1|37.7|39.14|37.74|39.15|37.75|39.08|37.68|95
1699742700000|2023-11-11 22:45:00|39.15|37.75|39.34|37.94|39.4|38|39.14|37.74|156
1699743000000|2023-11-11 22:50:00|39.35|37.95|39.38|37.98|39.4|38|39.21|37.81|224
1699743300000|2023-11-11 22:55:00|39.39|37.99|39.35|37.95|39.39|37.99|39.25|37.85|149
1699743600000|2023-11-11 23:00:00|39.34|37.94|39.24|37.84|39.35|37.95|39.15|37.75|148
1699743900000|2023-11-11 23:05:00|39.23|37.83|39.2|37.8|39.29|37.89|39.15|37.75|256
1699744200000|2023-11-11 23:10:00|39.19|37.79|39.16|37.76|39.22|37.82|39.13|37.73|199
1699744500000|2023-11-11 23:15:00|39.15|37.75|39.11|37.71|39.18|37.78|39.06|37.66|244
1699744800000|2023-11-11 23:20:00|39.1|37.7|39.12|37.72|39.18|37.78|39.07|37.67|284
1699745100000|2023-11-11 23:25:00|39.11|37.71|39.16|37.76|39.17|37.77|39.09|37.69|260
1699745400000|2023-11-11 23:30:00|39.15|37.75|38.76|37.36|39.16|37.76|38.73|37.33|363
1699745700000|2023-11-11 23:35:00|38.75|37.35|38.97|37.57|39.01|37.61|38.75|37.35|331
1699746000000|2023-11-11 23:40:00|38.98|37.58|38.92|37.52|39.03|37.63|38.87|37.47|244
1699746300000|2023-11-11 23:45:00|38.91|37.51|39.15|37.75|39.15|37.75|38.88|37.48|210
1699746600000|2023-11-11 23:50:00|39.16|37.76|39.1|37.7|39.19|37.79|39.06|37.66|215
1699746900000|2023-11-11 23:55:00|39.09|37.69|39.14|37.74|39.16|37.76|39.07|37.67|204
1699747200000|2023-11-12 00:00:00|39.15|37.75|39.15|37.75|39.22|37.82|39.09|37.69|221
1699747500000|2023-11-12 00:05:00|39.14|37.74|39.16|37.76|39.24|37.84|39.06|37.66|225
1699747800000|2023-11-12 00:10:00|39.15|37.75|39.13|37.73|39.22|37.82|39.12|37.72|223
1699748100000|2023-11-12 00:15:00|39.14|37.74|38.9|37.5|39.17|37.77|38.82|37.42|219
1699748400000|2023-11-12 00:20:00|38.89|37.49|38.78|37.38|38.92|37.52|38.77|37.37|246
1699748700000|2023-11-12 00:25:00|38.79|37.39|38.71|37.31|38.84|37.44|38.71|37.31|215
1699749000000|2023-11-12 00:30:00|38.7|37.3|38.39|36.99|38.71|37.31|38.36|36.96|333
1699749300000|2023-11-12 00:35:00|38.4|37|38.22|36.82|38.43|37.03|38.15|36.75|490
1699749600000|2023-11-12 00:40:00|38.23|36.83|38.2|36.8|38.37|36.97|38.11|36.71|458
1699749900000|2023-11-12 00:45:00|38.22|36.82|37.93|36.53|38.25|36.85|37.78|36.38|447
1699750200000|2023-11-12 00:50:00|37.94|36.54|38.15|36.75|38.2|36.8|37.91|36.51|313
1699750500000|2023-11-12 00:55:00|38.16|36.76|38.27|36.87|38.29|36.89|38.11|36.71|212
1699750800000|2023-11-12 01:00:00|38.26|36.86|38.2|36.8|38.34|36.94|38.17|36.77|370
1699751100000|2023-11-12 01:05:00|38.21|36.81|38.08|36.68|38.24|36.84|38.07|36.67|295
1699751400000|2023-11-12 01:10:00|38.07|36.67|38.11|36.71|38.14|36.74|37.97|36.57|296
1699751700000|2023-11-12 01:15:00|38.12|36.72|38.29|36.89|38.37|36.97|38.04|36.64|310
1699752000000|2023-11-12 01:20:00|38.3|36.9|38.32|36.92|38.4|37|38.26|36.86|289
1699752300000|2023-11-12 01:25:00|38.31|36.91|38.45|37.05|38.46|37.06|38.3|36.9|213
1699752600000|2023-11-12 01:30:00|38.44|37.04|38.36|36.96|38.45|37.05|38.32|36.92|202
1699752900000|2023-11-12 01:35:00|38.37|36.97|38.45|37.05|38.45|37.05|38.35|36.95|170
1699753200000|2023-11-12 01:40:00|38.44|37.04|38.59|37.19|38.64|37.24|38.42|37.02|136
1699753500000|2023-11-12 01:45:00|38.58|37.18|38.68|37.28|38.68|37.28|38.51|37.11|238
1699753800000|2023-11-12 01:50:00|38.67|37.27|38.74|37.34|38.76|37.36|38.67|37.27|126
1699754100000|2023-11-12 01:55:00|38.75|37.35|38.68|37.28|38.75|37.35|38.61|37.21|251
1699754400000|2023-11-12 02:00:00|38.67|37.27|38.61|37.21|38.71|37.31|38.57|37.17|222
1699754700000|2023-11-12 02:05:00|38.62|37.22|38.54|37.14|38.71|37.31|38.49|37.09|198
1699755000000|2023-11-12 02:10:00|38.55|37.15|38.61|37.21|38.62|37.22|38.51|37.11|165
1699755300000|2023-11-12 02:15:00|38.6|37.2|38.43|37.03|38.6|37.2|38.39|36.99|217
1699755600000|2023-11-12 02:20:00|38.44|37.04|38.37|36.97|38.46|37.06|38.37|36.97|170
1699755900000|2023-11-12 02:25:00|38.36|36.96|38.38|36.98|38.46|37.06|38.26|36.86|233
1699756200000|2023-11-12 02:30:00|38.39|36.99|38.22|36.82|38.45|37.05|38.21|36.81|247
1699756500000|2023-11-12 02:35:00|38.23|36.83|38.39|36.99|38.39|36.99|38.21|36.81|212
1699756800000|2023-11-12 02:40:00|38.38|36.98|38.29|36.89|38.42|37.02|38.29|36.89|224
1699757100000|2023-11-12 02:45:00|38.28|36.88|38.37|36.97|38.38|36.98|38.22|36.82|208
1699757400000|2023-11-12 02:50:00|38.36|36.96|38.18|36.78|38.37|36.97|38.14|36.74|146
1699757700000|2023-11-12 02:55:00|38.17|36.77|38.37|36.97|38.41|37.01|38.15|36.75|184
1699758000000|2023-11-12 03:00:00|38.36|36.96|38.34|36.94|38.41|37.01|38.28|36.88|270
1699758300000|2023-11-12 03:05:00|38.33|36.93|38.46|37.06|38.47|37.07|38.27|36.87|245
1699758600000|2023-11-12 03:10:00|38.47|37.07|38.55|37.15|38.57|37.17|38.43|37.03|131
1699758900000|2023-11-12 03:15:00|38.56|37.16|38.4|37|38.59|37.19|38.37|36.97|230
1699759200000|2023-11-12 03:20:00|38.41|37.01|38.52|37.12|38.53|37.13|38.37|36.97|266
1699759500000|2023-11-12 03:25:00|38.53|37.13|38.53|37.13|38.55|37.15|38.48|37.08|167
1699759800000|2023-11-12 03:30:00|38.52|37.12|38.57|37.17|38.58|37.18|38.43|37.03|142
1699760100000|2023-11-12 03:35:00|38.56|37.16|38.62|37.22|38.64|37.24|38.54|37.14|129
1699760400000|2023-11-12 03:40:00|38.61|37.21|38.68|37.28|38.7|37.3|38.61|37.21|141
1699760700000|2023-11-12 03:45:00|38.69|37.29|38.63|37.23|38.69|37.29|38.61|37.21|94
1699761000000|2023-11-12 03:50:00|38.64|37.24|38.66|37.26|38.74|37.34|38.62|37.22|129
1699761300000|2023-11-12 03:55:00|38.67|37.27|38.78|37.38|38.78|37.38|38.67|37.27|142
1699761600000|2023-11-12 04:00:00|38.77|37.37|38.83|37.43|38.85|37.45|38.72|37.32|97
1699761900000|2023-11-12 04:05:00|38.82|37.42|38.87|37.47|38.89|37.49|38.82|37.42|117
1699762200000|2023-11-12 04:10:00|38.88|37.48|38.83|37.43|38.89|37.49|38.83|37.43|90
1699762500000|2023-11-12 04:15:00|38.82|37.42|38.79|37.39|38.9|37.5|38.78|37.38|161
1699762800000|2023-11-12 04:20:00|38.78|37.38|38.72|37.32|38.82|37.42|38.69|37.29|207
1699763100000|2023-11-12 04:25:00|38.71|37.31|38.66|37.26|38.74|37.34|38.62|37.22|133
1699763400000|2023-11-12 04:30:00|38.65|37.25|38.55|37.15|38.67|37.27|38.51|37.11|161
1699763700000|2023-11-12 04:35:00|38.54|37.14|38.52|37.12|38.56|37.16|38.44|37.04|143
1699764000000|2023-11-12 04:40:00|38.53|37.13|38.53|37.13|38.56|37.16|38.51|37.11|192
1699764300000|2023-11-12 04:45:00|38.54|37.14|38.48|37.08|38.58|37.18|38.42|37.02|187
1699764600000|2023-11-12 04:50:00|38.49|37.09|38.57|37.17|38.58|37.18|38.42|37.02|132
1699764900000|2023-11-12 04:55:00|38.56|37.16|38.58|37.18|38.62|37.22|38.51|37.11|110
1699765200000|2023-11-12 05:00:00|38.59|37.19|38.43|37.03|38.59|37.19|38.42|37.02|156
1699765500000|2023-11-12 05:05:00|38.44|37.04|38.53|37.13|38.55|37.15|38.44|37.04|191
1699765800000|2023-11-12 05:10:00|38.52|37.12|38.46|37.06|38.54|37.14|38.42|37.02|156
1699766100000|2023-11-12 05:15:00|38.45|37.05|38.52|37.12|38.57|37.17|38.43|37.03|130
1699766400000|2023-11-12 05:20:00|38.53|37.13|38.46|37.06|38.56|37.16|38.45|37.05|118
1699766700000|2023-11-12 05:25:00|38.47|37.07|38.58|37.18|38.58|37.18|38.46|37.06|160
1699767000000|2023-11-12 05:30:00|38.57|37.17|38.62|37.22|38.63|37.23|38.56|37.16|146
1699767300000|2023-11-12 05:35:00|38.61|37.21|38.67|37.27|38.67|37.27|38.58|37.18|121
1699767600000|2023-11-12 05:40:00|38.68|37.28|38.72|37.32|38.72|37.32|38.63|37.23|169
1699767900000|2023-11-12 05:45:00|38.71|37.31|38.82|37.42|38.83|37.43|38.7|37.3|82
1699768200000|2023-11-12 05:50:00|38.83|37.43|38.84|37.44|38.87|37.47|38.79|37.39|128
1699768500000|2023-11-12 05:55:00|38.85|37.45|38.91|37.51|38.91|37.51|38.82|37.42|109
1699768800000|2023-11-12 06:00:00|38.9|37.5|38.76|37.36|38.92|37.52|38.74|37.34|145
1699769100000|2023-11-12 06:05:00|38.75|37.35|38.77|37.37|38.77|37.37|38.72|37.32|150
1699769400000|2023-11-12 06:10:00|38.78|37.38|38.83|37.43|38.84|37.44|38.75|37.35|106
1699769700000|2023-11-12 06:15:00|38.82|37.42|38.75|37.35|38.83|37.43|38.74|37.34|120
1699770000000|2023-11-12 06:20:00|38.74|37.34|38.83|37.43|38.84|37.44|38.73|37.33|248
1699770300000|2023-11-12 06:25:00|38.84|37.44|38.93|37.53|38.93|37.53|38.82|37.42|195
1699770600000|2023-11-12 06:30:00|38.92|37.52|38.89|37.49|38.94|37.54|38.86|37.46|123
1699770900000|2023-11-12 06:35:00|38.9|37.5|38.99|37.59|39.01|37.61|38.9|37.5|123
1699771200000|2023-11-12 06:40:00|39|37.6|38.94|37.54|39.02|37.62|38.9|37.5|222
1699771500000|2023-11-12 06:45:00|38.95|37.55|39|37.6|39.02|37.62|38.9|37.5|185
1699771800000|2023-11-12 06:50:00|39.01|37.61|39.02|37.62|39.04|37.64|38.96|37.56|166
1699772100000|2023-11-12 06:55:00|39.01|37.61|39.06|37.66|39.07|37.67|39.01|37.61|98
1699772400000|2023-11-12 07:00:00|39.07|37.67|39.12|37.72|39.14|37.74|39.06|37.66|128
1699772700000|2023-11-12 07:05:00|39.11|37.71|39.19|37.79|39.2|37.8|39.11|37.71|190
1699773000000|2023-11-12 07:10:00|39.2|37.8|39.15|37.75|39.26|37.86|39.13|37.73|85
1699773300000|2023-11-12 07:15:00|39.14|37.74|39.29|37.89|39.3|37.9|39.14|37.74|176
1699773600000|2023-11-12 07:20:00|39.3|37.9|39.36|37.96|39.36|37.96|39.29|37.89|111
1699773900000|2023-11-12 07:25:00|39.35|37.95|39.35|37.95|39.36|37.96|39.28|37.88|156
1699774200000|2023-11-12 07:30:00|39.34|37.94|39.45|38.05|39.45|38.05|39.2|37.8|215
1699774500000|2023-11-12 07:35:00|39.44|38.04|39.5|38.1|39.51|38.11|39.43|38.03|188
1699774800000|2023-11-12 07:40:00|39.49|38.09|39.53|38.13|39.53|38.13|39.44|38.04|171
1699775100000|2023-11-12 07:45:00|39.54|38.14|39.47|38.07|39.58|38.18|39.44|38.04|136
1699775400000|2023-11-12 07:50:00|39.46|38.06|39.46|38.06|39.47|38.07|39.4|38|172
1699775700000|2023-11-12 07:55:00|39.47|38.07|39.49|38.09|39.54|38.14|39.44|38.04|140
1699776000000|2023-11-12 08:00:00|39.5|38.1|39.29|37.89|39.5|38.1|39.26|37.86|170
1699776300000|2023-11-12 08:05:00|39.3|37.9|39.28|37.88|39.33|37.93|39.18|37.78|139
1699776600000|2023-11-12 08:10:00|39.27|37.87|39.27|37.87|39.33|37.93|39.15|37.75|195
1699776900000|2023-11-12 08:15:00|39.28|37.88|39.18|37.78|39.28|37.88|39.11|37.71|252
1699777200000|2023-11-12 08:20:00|39.19|37.79|39.32|37.92|39.33|37.93|39.16|37.76|255
1699777500000|2023-11-12 08:25:00|39.33|37.93|39.47|38.07|39.48|38.08|39.32|37.92|147
1699777800000|2023-11-12 08:30:00|39.48|38.08|39.55|38.15|39.55|38.15|39.47|38.07|126
1699778100000|2023-11-12 08:35:00|39.54|38.14|39.58|38.18|39.58|38.18|39.47|38.07|173
1699778400000|2023-11-12 08:40:00|39.57|38.17|39.58|38.18|39.61|38.21|39.55|38.15|154
1699778700000|2023-11-12 08:45:00|39.57|38.17|39.57|38.17|39.62|38.22|39.54|38.14|125
1699779000000|2023-11-12 08:50:00|39.56|38.16|39.61|38.21|39.62|38.22|39.54|38.14|201
1699779300000|2023-11-12 08:55:00|39.6|38.2|39.58|38.18|39.61|38.21|39.5|38.1|117
1699779600000|2023-11-12 09:00:00|39.59|38.19|39.49|38.09|39.59|38.19|39.47|38.07|177
1699779900000|2023-11-12 09:05:00|39.48|38.08|39.5|38.1|39.53|38.13|39.43|38.03|198
1699780200000|2023-11-12 09:10:00|39.51|38.11|39.47|38.07|39.54|38.14|39.47|38.07|173
1699780500000|2023-11-12 09:15:00|39.46|38.06|39.5|38.1|39.5|38.1|39.42|38.02|153
1699780800000|2023-11-12 09:20:00|39.49|38.09|39.62|38.22|39.62|38.22|39.48|38.08|149
1699781100000|2023-11-12 09:25:00|39.63|38.23|39.78|38.38|39.78|38.38|39.61|38.21|108
1699781400000|2023-11-12 09:30:00|39.77|38.37|39.55|38.15|39.84|38.44|39.48|38.08|209
1699781700000|2023-11-12 09:35:00|39.56|38.16|39.47|38.07|39.61|38.21|39.43|38.03|284
1699782000000|2023-11-12 09:40:00|39.48|38.08|39.42|38.02|39.52|38.12|39.27|37.87|277
1699782300000|2023-11-12 09:45:00|39.43|38.03|39.34|37.94|39.44|38.04|39.27|37.87|263
1699782600000|2023-11-12 09:50:00|39.35|37.95|39.43|38.03|39.44|38.04|39.31|37.91|192
1699782900000|2023-11-12 09:55:00|39.42|38.02|39.46|38.06|39.46|38.06|39.38|37.98|110
1699783200000|2023-11-12 10:00:00|39.47|38.07|39.52|38.12|39.56|38.16|39.45|38.05|131
1699783500000|2023-11-12 10:05:00|39.53|38.13|39.47|38.07|39.57|38.17|39.43|38.03|198
1699783800000|2023-11-12 10:10:00|39.48|38.08|39.4|38|39.49|38.09|39.34|37.94|165
1699784100000|2023-11-12 10:15:00|39.39|37.99|39.33|37.93|39.39|37.99|39.25|37.85|120
1699784400000|2023-11-12 10:20:00|39.32|37.92|39.34|37.94|39.36|37.96|39.22|37.82|206
1699784700000|2023-11-12 10:25:00|39.33|37.93|39.44|38.04|39.46|38.06|39.31|37.91|149
1699785000000|2023-11-12 10:30:00|39.45|38.05|39.61|38.21|39.61|38.21|39.43|38.03|130
1699785300000|2023-11-12 10:35:00|39.62|38.22|39.59|38.19|39.67|38.27|39.55|38.15|152
1699785600000|2023-11-12 10:40:00|39.58|38.18|39.55|38.15|39.59|38.19|39.53|38.13|145
1699785900000|2023-11-12 10:45:00|39.54|38.14|39.57|38.17|39.62|38.22|39.54|38.14|89
1699786200000|2023-11-12 10:50:00|39.56|38.16|39.4|38|39.6|38.2|39.37|37.97|169
1699786500000|2023-11-12 10:55:00|39.39|37.99|39.41|38.01|39.51|38.11|39.37|37.97|193
1699786800000|2023-11-12 11:00:00|39.42|38.02|39.49|38.09|39.51|38.11|39.38|37.98|129
1699787100000|2023-11-12 11:05:00|39.5|38.1|39.56|38.16|39.57|38.17|39.5|38.1|90
1699787400000|2023-11-12 11:10:00|39.57|38.17|39.54|38.14|39.59|38.19|39.51|38.11|70
1699787700000|2023-11-12 11:15:00|39.53|38.13|39.53|38.13|39.54|38.14|39.38|37.98|162
1699788000000|2023-11-12 11:20:00|39.52|38.12|39.47|38.07|39.55|38.15|39.44|38.04|249
1699788300000|2023-11-12 11:25:00|39.48|38.08|39.53|38.13|39.56|38.16|39.47|38.07|185
1699788600000|2023-11-12 11:30:00|39.52|38.12|39.47|38.07|39.53|38.13|39.44|38.04|202
1699788900000|2023-11-12 11:35:00|39.48|38.08|39.53|38.13|39.53|38.13|39.43|38.03|167
1699789200000|2023-11-12 11:40:00|39.52|38.12|39.63|38.23|39.64|38.24|39.52|38.12|111
1699789500000|2023-11-12 11:45:00|39.62|38.22|39.51|38.11|39.65|38.25|39.5|38.1|135
1699789800000|2023-11-12 11:50:00|39.5|38.1|39.41|38.01|39.51|38.11|39.4|38|187
1699790100000|2023-11-12 11:55:00|39.42|38.02|39.38|37.98|39.46|38.06|39.35|37.95|107
1699790400000|2023-11-12 12:00:00|39.39|37.99|39.36|37.96|39.42|38.02|39.26|37.86|143
1699790700000|2023-11-12 12:05:00|39.37|37.97|39.38|37.98|39.41|38.01|39.34|37.94|138
1699791000000|2023-11-12 12:10:00|39.37|37.97|39.38|37.98|39.39|37.99|39.27|37.87|157
1699791300000|2023-11-12 12:15:00|39.37|37.97|39.3|37.9|39.41|38.01|39.23|37.83|136
1699791600000|2023-11-12 12:20:00|39.29|37.89|39.08|37.68|39.31|37.91|39.08|37.68|207
1699791900000|2023-11-12 12:25:00|39.09|37.69|38.99|37.59|39.14|37.74|38.88|37.48|344
1699792200000|2023-11-12 12:30:00|39|37.6|39.05|37.65|39.12|37.72|39|37.6|255
1699792500000|2023-11-12 12:35:00|39.06|37.66|39.05|37.65|39.09|37.69|38.92|37.52|259
1699792800000|2023-11-12 12:40:00|39.06|37.66|38.92|37.52|39.06|37.66|38.9|37.5|247
1699793100000|2023-11-12 12:45:00|38.93|37.53|39.01|37.61|39.03|37.63|38.86|37.46|227
1699793400000|2023-11-12 12:50:00|39.02|37.62|38.96|37.56|39.02|37.62|38.93|37.53|204
1699793700000|2023-11-12 12:55:00|38.97|37.57|38.99|37.59|39.06|37.66|38.97|37.57|211
1699794000000|2023-11-12 13:00:00|38.98|37.58|38.79|37.39|38.99|37.59|38.72|37.32|262
1699794300000|2023-11-12 13:05:00|38.8|37.4|38.76|37.36|38.82|37.42|38.67|37.27|297
1699794600000|2023-11-12 13:10:00|38.75|37.35|38.91|37.51|38.93|37.53|38.71|37.31|199
1699794900000|2023-11-12 13:15:00|38.92|37.52|39.11|37.71|39.14|37.74|38.92|37.52|146
1699795200000|2023-11-12 13:20:00|39.12|37.72|38.94|37.54|39.14|37.74|38.94|37.54|223
1699795500000|2023-11-12 13:25:00|38.93|37.53|38.99|37.59|39.05|37.65|38.93|37.53|196
1699795800000|2023-11-12 13:30:00|39|37.6|39.12|37.72|39.15|37.75|38.98|37.58|223
1699796100000|2023-11-12 13:35:00|39.13|37.73|39.06|37.66|39.16|37.76|39.05|37.65|204
1699796400000|2023-11-12 13:40:00|39.05|37.65|38.95|37.55|39.06|37.66|38.93|37.53|194
1699796700000|2023-11-12 13:45:00|38.94|37.54|38.98|37.58|39.04|37.64|38.92|37.52|190
1699797000000|2023-11-12 13:50:00|38.99|37.59|39.01|37.61|39.09|37.69|38.98|37.58|178
1699797300000|2023-11-12 13:55:00|39.02|37.62|38.98|37.58|39.03|37.63|38.97|37.57|107
1699797600000|2023-11-12 14:00:00|38.97|37.57|39.07|37.67|39.08|37.68|38.97|37.57|163
1699797900000|2023-11-12 14:05:00|39.08|37.68|39.09|37.69|39.09|37.69|39.03|37.63|88
1699798200000|2023-11-12 14:10:00|39.08|37.68|39.1|37.7|39.1|37.7|39.05|37.65|132
1699798500000|2023-11-12 14:15:00|39.11|37.71|39.2|37.8|39.22|37.82|39.08|37.68|116
1699798800000|2023-11-12 14:20:00|39.21|37.81|39.34|37.94|39.35|37.95|39.18|37.78|152
1699799100000|2023-11-12 14:25:00|39.35|37.95|39.34|37.94|39.37|37.97|39.3|37.9|178
1699799400000|2023-11-12 14:30:00|39.33|37.93|39.39|37.99|39.4|38|39.24|37.84|138
1699799700000|2023-11-12 14:35:00|39.38|37.98|39.31|37.91|39.4|38|39.26|37.86|205
1699800000000|2023-11-12 14:40:00|39.3|37.9|39.31|37.91|39.35|37.95|39.26|37.86|242
1699800300000|2023-11-12 14:45:00|39.32|37.92|39.25|37.85|39.35|37.95|39.23|37.83|178
1699800600000|2023-11-12 14:50:00|39.26|37.86|39.25|37.85|39.31|37.91|39.24|37.84|92
1699800900000|2023-11-12 14:55:00|39.23|37.83|39.26|37.86|39.31|37.91|39.23|37.83|128
1699801200000|2023-11-12 15:00:00|39.27|37.87|39.35|37.95|39.43|38.03|39.27|37.87|167
1699801500000|2023-11-12 15:05:00|39.36|37.96|39.21|37.81|39.36|37.96|39.21|37.81|158
1699801800000|2023-11-12 15:10:00|39.22|37.82|38.97|37.57|39.24|37.84|38.97|37.57|158
1699802100000|2023-11-12 15:15:00|38.98|37.58|39.04|37.64|39.14|37.74|38.98|37.58|174
1699802400000|2023-11-12 15:20:00|39.05|37.65|39.08|37.68|39.11|37.71|39.03|37.63|144
1699802700000|2023-11-12 15:25:00|39.07|37.67|39.1|37.7|39.13|37.73|39.02|37.62|221
1699803000000|2023-11-12 15:30:00|39.11|37.71|39.2|37.8|39.25|37.85|39.07|37.67|142
1699803300000|2023-11-12 15:35:00|39.21|37.81|39.23|37.83|39.27|37.87|39.2|37.8|207
1699803600000|2023-11-12 15:40:00|39.24|37.84|39.25|37.85|39.29|37.89|39.16|37.76|162
1699803900000|2023-11-12 15:45:00|39.26|37.86|39.27|37.87|39.33|37.93|39.23|37.83|195
1699804200000|2023-11-12 15:50:00|39.28|37.88|39.32|37.92|39.35|37.95|39.26|37.86|137
1699804500000|2023-11-12 15:55:00|39.31|37.91|39.28|37.88|39.35|37.95|39.25|37.85|142
1699804800000|2023-11-12 16:00:00|39.29|37.89|39.33|37.93|39.38|37.98|39.25|37.85|189
1699805100000|2023-11-12 16:05:00|39.32|37.92|39.15|37.75|39.32|37.92|39.11|37.71|231
1699805400000|2023-11-12 16:10:00|39.14|37.74|39.02|37.62|39.17|37.77|39.02|37.62|208
1699805700000|2023-11-12 16:15:00|39.01|37.61|39.04|37.64|39.1|37.7|38.95|37.55|185
1699806000000|2023-11-12 16:20:00|39.03|37.63|39.13|37.73|39.15|37.75|39.02|37.62|184
1699806300000|2023-11-12 16:25:00|39.12|37.72|39.03|37.63|39.14|37.74|39.03|37.63|118
1699806600000|2023-11-12 16:30:00|39.04|37.64|38.99|37.59|39.06|37.66|38.96|37.56|207
1699806900000|2023-11-12 16:35:00|38.98|37.58|39.04|37.64|39.06|37.66|38.95|37.55|134
1699807200000|2023-11-12 16:40:00|39.03|37.63|38.95|37.55|39.04|37.64|38.95|37.55|119
1699807500000|2023-11-12 16:45:00|38.96|37.56|38.88|37.48|38.97|37.57|38.85|37.45|117
1699807800000|2023-11-12 16:50:00|38.89|37.49|38.92|37.52|38.94|37.54|38.82|37.42|130
1699808100000|2023-11-12 16:55:00|38.93|37.53|38.83|37.43|38.95|37.55|38.81|37.41|156
1699808400000|2023-11-12 17:00:00|38.82|37.42|38.77|37.37|38.84|37.44|38.73|37.33|205
1699808700000|2023-11-12 17:05:00|38.78|37.38|38.76|37.36|38.85|37.45|38.69|37.29|201
1699809000000|2023-11-12 17:10:00|38.77|37.37|38.76|37.36|38.84|37.44|38.74|37.34|152
1699809300000|2023-11-12 17:15:00|38.75|37.35|38.88|37.48|38.88|37.48|38.74|37.34|169
1699809600000|2023-11-12 17:20:00|38.87|37.47|38.87|37.47|38.89|37.49|38.84|37.44|107
1699809900000|2023-11-12 17:25:00|38.86|37.46|38.81|37.41|38.89|37.49|38.74|37.34|255
1699810200000|2023-11-12 17:30:00|38.82|37.42|38.72|37.32|38.87|37.47|38.67|37.27|213
1699810500000|2023-11-12 17:35:00|38.73|37.33|38.77|37.37|38.8|37.4|38.72|37.32|159
1699810800000|2023-11-12 17:40:00|38.76|37.36|38.78|37.38|38.83|37.43|38.75|37.35|110
1699811100000|2023-11-12 17:45:00|38.77|37.37|38.8|37.4|38.92|37.52|38.77|37.37|187
1699811400000|2023-11-12 17:50:00|38.79|37.39|38.88|37.48|38.9|37.5|38.79|37.39|175
1699811700000|2023-11-12 17:55:00|38.87|37.47|38.93|37.53|38.93|37.53|38.8|37.4|135
1699812000000|2023-11-12 18:00:00|38.92|37.52|38.88|37.48|38.93|37.53|38.86|37.46|96
1699812300000|2023-11-12 18:05:00|38.87|37.47|38.62|37.22|38.88|37.48|38.56|37.16|190
1699812600000|2023-11-12 18:10:00|38.63|37.23|38.68|37.28|38.7|37.3|38.6|37.2|186
1699812900000|2023-11-12 18:15:00|38.69|37.29|38.66|37.26|38.76|37.36|38.6|37.2|242
1699813200000|2023-11-12 18:20:00|38.67|37.27|38.67|37.27|38.7|37.3|38.63|37.23|207
1699813500000|2023-11-12 18:25:00|38.66|37.26|38.69|37.29|38.69|37.29|38.51|37.11|244
1699813800000|2023-11-12 18:30:00|38.7|37.3|38.86|37.46|38.89|37.49|38.69|37.29|182
1699814100000|2023-11-12 18:35:00|38.85|37.45|38.91|37.51|38.93|37.53|38.75|37.35|224
1699814400000|2023-11-12 18:40:00|38.9|37.5|38.91|37.51|38.94|37.54|38.87|37.47|117
1699814700000|2023-11-12 18:45:00|38.92|37.52|38.94|37.54|38.97|37.57|38.9|37.5|101
1699815000000|2023-11-12 18:50:00|38.95|37.55|38.93|37.53|38.97|37.57|38.91|37.51|91
1699815300000|2023-11-12 18:55:00|38.92|37.52|38.75|37.35|38.93|37.53|38.71|37.31|201
1699815600000|2023-11-12 19:00:00|38.76|37.36|38.75|37.35|38.78|37.38|38.71|37.31|146
1699815900000|2023-11-12 19:05:00|38.74|37.34|38.81|37.41|38.81|37.41|38.73|37.33|119
1699816200000|2023-11-12 19:10:00|38.8|37.4|38.8|37.4|38.82|37.42|38.77|37.37|85
1699816500000|2023-11-12 19:15:00|38.81|37.41|38.81|37.41|38.9|37.5|38.8|37.4|95
1699816800000|2023-11-12 19:20:00|38.82|37.42|38.84|37.44|38.86|37.46|38.77|37.37|112
1699817100000|2023-11-12 19:25:00|38.85|37.45|38.67|37.27|38.85|37.45|38.63|37.23|163
1699817400000|2023-11-12 19:30:00|38.66|37.26|38.68|37.28|38.69|37.29|38.55|37.15|199
1699817700000|2023-11-12 19:35:00|38.67|37.27|38.62|37.22|38.71|37.31|38.62|37.22|144
1699818000000|2023-11-12 19:40:00|38.63|37.23|38.58|37.18|38.64|37.24|38.58|37.18|132
1699818300000|2023-11-12 19:45:00|38.59|37.19|38.68|37.28|38.69|37.29|38.58|37.18|242
1699818600000|2023-11-12 19:50:00|38.69|37.29|38.78|37.38|38.84|37.44|38.67|37.27|175
1699818900000|2023-11-12 19:55:00|38.77|37.37|38.76|37.36|38.83|37.43|38.76|37.36|172
1699819200000|2023-11-12 20:00:00|38.75|37.35|38.69|37.29|38.79|37.39|38.66|37.26|153
1699819500000|2023-11-12 20:05:00|38.68|37.28|38.78|37.38|38.84|37.44|38.65|37.25|188
1699819800000|2023-11-12 20:10:00|38.79|37.39|38.94|37.54|38.95|37.55|38.79|37.39|153
1699820100000|2023-11-12 20:15:00|38.93|37.53|38.86|37.46|38.96|37.56|38.85|37.45|144
1699820400000|2023-11-12 20:20:00|38.87|37.47|38.92|37.52|39|37.6|38.87|37.47|171
1699820700000|2023-11-12 20:25:00|38.93|37.53|38.88|37.48|38.96|37.56|38.87|37.47|142
1699821000000|2023-11-12 20:30:00|38.87|37.47|38.99|37.59|39|37.6|38.84|37.44|104
1699821300000|2023-11-12 20:35:00|39|37.6|39.04|37.64|39.05|37.65|38.99|37.59|129
1699821600000|2023-11-12 20:40:00|39.05|37.65|39.12|37.72|39.15|37.75|39.04|37.64|100
1699821900000|2023-11-12 20:45:00|39.11|37.71|39.03|37.63|39.16|37.76|39.02|37.62|192
1699822200000|2023-11-12 20:50:00|39.02|37.62|39.17|37.77|39.17|37.77|39.01|37.61|79
1699822500000|2023-11-12 20:55:00|39.16|37.76|39.15|37.75|39.17|37.77|39.05|37.65|138
1699822800000|2023-11-12 21:00:00|39.16|37.76|39.21|37.81|39.22|37.82|39.14|37.74|88
1699823100000|2023-11-12 21:05:00|39.22|37.82|39.2|37.8|39.29|37.89|39.18|37.78|79
1699823400000|2023-11-12 21:10:00|39.21|37.81|39.28|37.88|39.31|37.91|39.16|37.76|155
1699823700000|2023-11-12 21:15:00|39.29|37.89|39.39|37.99|39.39|37.99|39.27|37.87|120
1699824000000|2023-11-12 21:20:00|39.38|37.98|39.41|38.01|39.43|38.03|39.36|37.96|162
1699824300000|2023-11-12 21:25:00|39.4|38|39.44|38.04|39.45|38.05|39.38|37.98|67
1699824600000|2023-11-12 21:30:00|39.45|38.05|39.34|37.94|39.5|38.1|39.29|37.89|86
1699824900000|2023-11-12 21:35:00|39.35|37.95|39.39|37.99|39.4|38|39.31|37.91|113
1699825200000|2023-11-12 21:40:00|39.38|37.98|39.46|38.06|39.48|38.08|39.36|37.96|92
1699825500000|2023-11-12 21:45:00|39.45|38.05|39.35|37.95|39.45|38.05|39.31|37.91|144
1699825800000|2023-11-12 21:50:00|39.34|37.94|39.4|38|39.42|38.02|39.33|37.93|87
1699826100000|2023-11-12 21:55:00|39.39|37.99|39.37|37.97|39.44|38.04|39.36|37.96|88
1699826400000|2023-11-12 22:00:00|39.38|37.98|39.4|38|39.43|38.03|39.36|37.96|111
1699826700000|2023-11-12 22:05:00|39.38|37.98|39.4|38|39.41|38.01|39.35|37.95|160
1699827000000|2023-11-12 22:10:00|39.41|38.01|39.39|37.99|39.45|38.05|39.36|37.96|178
1699827300000|2023-11-12 22:15:00|39.4|38|39.38|37.98|39.43|38.03|39.37|37.97|125
1699827600000|2023-11-12 22:20:00|39.39|37.99|39.32|37.92|39.4|38|39.31|37.91|100
1699827900000|2023-11-12 22:25:00|39.31|37.91|39.37|37.97|39.38|37.98|39.26|37.86|134
1699828200000|2023-11-12 22:30:00|39.36|37.96|39.39|37.99|39.39|37.99|39.3|37.9|72
1699828500000|2023-11-12 22:35:00|39.38|37.98|39.28|37.88|39.39|37.99|39.27|37.87|64
1699828800000|2023-11-12 22:40:00|39.27|37.87|39.27|37.87|39.3|37.9|39.25|37.85|74
1699829100000|2023-11-12 22:45:00|39.26|37.86|39.22|37.82|39.27|37.87|39.22|37.82|35
1699829400000|2023-11-12 22:50:00|39.23|37.83|39.23|37.83|39.25|37.85|39.22|37.82|45
1699829700000|2023-11-12 22:55:00|39.22|37.82|39.26|37.86|39.28|37.88|39.22|37.82|115
1699830000000|2023-11-12 23:00:00|39.27|37.87|39.33|37.93|39.37|37.97|39.26|37.86|269
1699830300000|2023-11-12 23:05:00|39.34|37.94|39.29|37.89|39.37|37.97|39.29|37.89|172
1699830600000|2023-11-12 23:10:00|39.3|37.9|39.23|37.83|39.36|37.96|39.18|37.78|142
1699830900000|2023-11-12 23:15:00|39.22|37.82|39.02|37.62|39.24|37.84|39.02|37.62|259
1699831200000|2023-11-12 23:20:00|39.01|37.61|38.98|37.58|39.01|37.61|38.74|37.34|370
1699831500000|2023-11-12 23:25:00|38.99|37.59|38.97|37.57|39.01|37.61|38.95|37.55|217
1699831800000|2023-11-12 23:30:00|38.98|37.58|38.77|37.37|38.99|37.59|38.76|37.36|283
1699832100000|2023-11-12 23:35:00|38.76|37.36|38.85|37.45|38.86|37.46|38.73|37.33|218
1699832400000|2023-11-12 23:40:00|38.84|37.44|38.79|37.39|38.9|37.5|38.79|37.39|171
1699832700000|2023-11-12 23:45:00|38.8|37.4|38.96|37.56|38.98|37.58|38.77|37.37|193
1699833000000|2023-11-12 23:50:00|38.95|37.55|39.03|37.63|39.05|37.65|38.94|37.54|165
1699833300000|2023-11-12 23:55:00|39.02|37.62|39.04|37.64|39.06|37.66|39|37.6|147
1699833600000|2023-11-13 00:00:00|39.05|37.65|38.86|37.46|39.05|37.65|38.86|37.46|260
1699833900000|2023-11-13 00:05:00|38.85|37.45|38.92|37.52|38.99|37.59|38.85|37.45|249
1699834200000|2023-11-13 00:10:00|38.93|37.53|38.94|37.54|38.98|37.58|38.82|37.42|265
1699834500000|2023-11-13 00:15:00|38.93|37.53|38.85|37.45|39|37.6|38.85|37.45|167
1699834800000|2023-11-13 00:20:00|38.86|37.46|38.66|37.26|38.86|37.46|38.65|37.25|279
1699835100000|2023-11-13 00:25:00|38.67|37.27|38.69|37.29|38.72|37.32|38.58|37.18|298
1699835400000|2023-11-13 00:30:00|38.68|37.28|38.8|37.4|38.81|37.41|38.65|37.25|201
1699835700000|2023-11-13 00:35:00|38.81|37.41|38.95|37.55|38.98|37.58|38.81|37.41|165
1699836000000|2023-11-13 00:40:00|38.96|37.56|38.97|37.57|39.02|37.62|38.91|37.51|174
1699836300000|2023-11-13 00:45:00|38.96|37.56|38.99|37.59|39.08|37.68|38.95|37.55|134
1699836600000|2023-11-13 00:50:00|38.98|37.58|39|37.6|39.06|37.66|38.93|37.53|172
1699836900000|2023-11-13 00:55:00|39.01|37.61|39.03|37.63|39.05|37.65|38.99|37.59|92
1699837200000|2023-11-13 01:00:00|39.02|37.62|39.08|37.68|39.08|37.68|39.01|37.61|61
1699837500000|2023-11-13 01:05:00|39.07|37.67|39.14|37.74|39.14|37.74|38.99|37.59|161
1699837800000|2023-11-13 01:10:00|39.13|37.73|39.29|37.89|39.29|37.89|39.13|37.73|143
1699838100000|2023-11-13 01:15:00|39.3|37.9|39.44|38.04|39.5|38.1|39.28|37.88|291
1699838400000|2023-11-13 01:20:00|39.45|38.05|39.45|38.05|39.46|38.06|39.35|37.95|190
1699838700000|2023-11-13 01:25:00|39.46|38.06|39.55|38.15|39.55|38.15|39.41|38.01|127
1699839000000|2023-11-13 01:30:00|39.54|38.14|39.35|37.95|39.55|38.15|39.35|37.95|162
1699839300000|2023-11-13 01:35:00|39.34|37.94|39.35|37.95|39.4|38|39.27|37.87|163
1699839600000|2023-11-13 01:40:00|39.36|37.96|39.4|38|39.4|38|39.32|37.92|159
1699839900000|2023-11-13 01:45:00|39.39|37.99|39.32|37.92|39.42|38.02|39.3|37.9|242
1699840200000|2023-11-13 01:50:00|39.31|37.91|39.29|37.89|39.37|37.97|39.25|37.85|197
1699840500000|2023-11-13 01:55:00|39.3|37.9|39.33|37.93|39.35|37.95|39.23|37.83|179
1699840800000|2023-11-13 02:00:00|39.34|37.94|39.26|37.86|39.39|37.99|39.24|37.84|249
1699841100000|2023-11-13 02:05:00|39.25|37.85|39.31|37.91|39.34|37.94|39.21|37.81|284
1699841400000|2023-11-13 02:10:00|39.3|37.9|39.21|37.81|39.32|37.92|39.2|37.8|288
1699841700000|2023-11-13 02:15:00|39.2|37.8|39.24|37.84|39.26|37.86|39.19|37.79|204
1699842000000|2023-11-13 02:20:00|39.25|37.85|39.29|37.89|39.3|37.9|39.21|37.81|221
1699842300000|2023-11-13 02:25:00|39.3|37.9|39.36|37.96|39.39|37.99|39.29|37.89|181
1699842600000|2023-11-13 02:30:00|39.35|37.95|39.38|37.98|39.46|38.06|39.29|37.89|231
1699842900000|2023-11-13 02:35:00|39.37|37.97|39.31|37.91|39.37|37.97|39.29|37.89|228
1699843200000|2023-11-13 02:40:00|39.32|37.92|39.32|37.92|39.35|37.95|39.29|37.89|275
1699843500000|2023-11-13 02:45:00|39.31|37.91|39.36|37.96|39.4|38|39.28|37.88|392
1699843800000|2023-11-13 02:50:00|39.35|37.95|39.16|37.76|39.4|38|39.13|37.73|424
1699844100000|2023-11-13 02:55:00|39.15|37.75|39.1|37.7|39.17|37.77|39.05|37.65|372
1699844400000|2023-11-13 03:00:00|39.09|37.69|39.01|37.61|39.13|37.73|38.99|37.59|340
1699844700000|2023-11-13 03:05:00|39|37.6|38.8|37.4|39.01|37.61|38.74|37.34|385
1699845000000|2023-11-13 03:10:00|38.81|37.41|38.73|37.33|38.84|37.44|38.69|37.29|394
1699845300000|2023-11-13 03:15:00|38.72|37.32|38.85|37.45|38.86|37.46|38.69|37.29|527
1699845600000|2023-11-13 03:20:00|38.83|37.43|38.7|37.3|38.88|37.48|38.68|37.28|483
1699845900000|2023-11-13 03:25:00|38.71|37.31|38.81|37.41|38.82|37.42|38.68|37.28|376
1699846200000|2023-11-13 03:30:00|38.79|37.39|38.76|37.36|38.89|37.49|38.74|37.34|712
1699846500000|2023-11-13 03:35:00|38.77|37.37|38.7|37.3|38.81|37.41|38.68|37.28|782
1699846800000|2023-11-13 03:40:00|38.71|37.31|38.67|37.27|38.72|37.32|38.66|37.26|707
1699847100000|2023-11-13 03:45:00|38.68|37.28|38.8|37.4|38.81|37.41|38.65|37.25|603
1699847400000|2023-11-13 03:50:00|38.79|37.39|38.59|37.19|38.82|37.42|38.57|37.17|560
1699847700000|2023-11-13 03:55:00|38.58|37.18|38.38|36.98|38.59|37.19|38.28|36.88|1157
1699848000000|2023-11-13 04:00:00|38.37|36.97|38.51|37.11|38.55|37.15|38.33|36.93|927
1699848300000|2023-11-13 04:05:00|38.52|37.12|38.44|37.04|38.54|37.14|38.42|37.02|940
1699848600000|2023-11-13 04:10:00|38.45|37.05|38.22|36.82|38.47|37.07|38.21|36.81|1127
1699848900000|2023-11-13 04:15:00|38.23|36.83|38.4|37|38.4|37|38.16|36.76|411
1699849200000|2023-11-13 04:20:00|38.39|36.99|38.37|36.97|38.42|37.02|38.29|36.89|385
1699849500000|2023-11-13 04:25:00|38.36|36.96|38.42|37.02|38.44|37.04|38.32|36.92|373
1699849800000|2023-11-13 04:30:00|38.43|37.03|38.39|36.99|38.44|37.04|38.32|36.92|635
1699850100000|2023-11-13 04:35:00|38.38|36.98|38.26|36.86|38.4|37|38.22|36.82|666
1699850400000|2023-11-13 04:40:00|38.25|36.85|38.36|36.96|38.37|36.97|38.23|36.83|826
1699850700000|2023-11-13 04:45:00|38.35|36.95|38.18|36.78|38.36|36.96|38.16|36.76|461
1699851000000|2023-11-13 04:50:00|38.17|36.77|38.2|36.8|38.23|36.83|38.05|36.65|369
1699851300000|2023-11-13 04:55:00|38.21|36.81|38.23|36.83|38.26|36.86|38.13|36.73|441
1699851600000|2023-11-13 05:00:00|38.24|36.84|38.12|36.72|38.26|36.86|38.1|36.7|487
1699851900000|2023-11-13 05:05:00|38.11|36.71|38.1|36.7|38.22|36.82|38.02|36.62|437
1699852200000|2023-11-13 05:10:00|38.09|36.69|38.07|36.67|38.17|36.77|38.05|36.65|358
1699852500000|2023-11-13 05:15:00|38.06|36.66|38.15|36.75|38.16|36.76|38.05|36.65|302
1699852800000|2023-11-13 05:20:00|38.16|36.76|38.06|36.66|38.16|36.76|38.02|36.62|378
1699853100000|2023-11-13 05:25:00|38.05|36.65|38.2|36.8|38.2|36.8|38.03|36.63|244
1699853400000|2023-11-13 05:30:00|38.18|36.78|38.33|36.93|38.36|36.96|38.18|36.78|563
1699853700000|2023-11-13 05:35:00|38.32|36.92|38.28|36.88|38.36|36.96|38.25|36.85|736
1699854000000|2023-11-13 05:40:00|38.27|36.87|38.2|36.8|38.3|36.9|38.13|36.73|602
1699854300000|2023-11-13 05:45:00|38.21|36.81|38.15|36.75|38.21|36.81|38.11|36.71|365
1699854600000|2023-11-13 05:50:00|38.16|36.76|38.14|36.74|38.19|36.79|38.11|36.71|401
1699854900000|2023-11-13 05:55:00|38.15|36.75|38.25|36.85|38.28|36.88|38.14|36.74|239
1699855200000|2023-11-13 06:00:00|38.26|36.86|38.18|36.78|38.27|36.87|38.18|36.78|488
1699855500000|2023-11-13 06:05:00|38.19|36.79|38.14|36.74|38.21|36.81|38.07|36.67|480
1699855800000|2023-11-13 06:10:00|38.16|36.76|38.13|36.73|38.21|36.81|38.1|36.7|525
1699856100000|2023-11-13 06:15:00|38.12|36.72|38.13|36.73|38.16|36.76|38.09|36.69|280
1699856400000|2023-11-13 06:20:00|38.11|36.71|38.12|36.72|38.14|36.74|38.08|36.68|296
1699856700000|2023-11-13 06:25:00|38.11|36.71|37.98|36.58|38.11|36.71|37.96|36.56|344
1699857000000|2023-11-13 06:30:00|37.97|36.57|37.99|36.59|38.05|36.65|37.95|36.55|537
1699857300000|2023-11-13 06:35:00|38|36.6|38.15|36.75|38.19|36.79|37.92|36.52|408
1699857600000|2023-11-13 06:40:00|38.14|36.74|38.18|36.78|38.19|36.79|38.13|36.73|294
1699857900000|2023-11-13 06:45:00|38.17|36.77|38.17|36.77|38.2|36.8|38.09|36.69|252
1699858200000|2023-11-13 06:50:00|38.18|36.78|38.17|36.77|38.2|36.8|38.12|36.72|165
1699858500000|2023-11-13 06:55:00|38.18|36.78|38.2|36.8|38.21|36.81|38.1|36.7|196
1699858800000|2023-11-13 07:00:00|38.21|36.81|38.17|36.77|38.22|36.82|38.16|36.76|184
1699859100000|2023-11-13 07:05:00|38.18|36.78|38.25|36.85|38.26|36.86|38.14|36.74|204
1699859400000|2023-11-13 07:10:00|38.24|36.84|38.42|37.02|38.45|37.05|38.23|36.83|274
1699859700000|2023-11-13 07:15:00|38.43|37.03|38.43|37.03|38.5|37.1|38.41|37.01|393
1699860000000|2023-11-13 07:20:00|38.42|37.02|38.53|37.13|38.55|37.15|38.41|37.01|296
1699860300000|2023-11-13 07:25:00|38.52|37.12|38.52|37.12|38.55|37.15|38.43|37.03|337
1699860600000|2023-11-13 07:30:00|38.53|37.13|38.57|37.17|38.58|37.18|38.45|37.05|328
1699860900000|2023-11-13 07:35:00|38.56|37.16|38.56|37.16|38.63|37.23|38.55|37.15|333
1699861200000|2023-11-13 07:40:00|38.57|37.17|38.62|37.22|38.63|37.23|38.48|37.08|274
1699861500000|2023-11-13 07:45:00|38.61|37.21|38.59|37.19|38.66|37.26|38.55|37.15|317
1699861800000|2023-11-13 07:50:00|38.58|37.18|38.48|37.08|38.6|37.2|38.46|37.06|242
1699862100000|2023-11-13 07:55:00|38.49|37.09|38.43|37.03|38.52|37.12|38.4|37|299
1699862400000|2023-11-13 08:00:00|38.42|37.02|38.36|36.96|38.46|37.06|38.36|36.96|68
1699862700000|2023-11-13 08:05:00|38.35|36.95|38.39|36.99|38.4|37|38.34|36.94|58
1699863000000|2023-11-13 08:10:00|38.4|37|38.32|36.92|38.4|37|38.29|36.89|62
1699863300000|2023-11-13 08:15:00|38.34|36.94|38.4|37|38.41|37.01|38.33|36.93|122
1699863600000|2023-11-13 08:20:00|38.39|36.99|38.34|36.94|38.41|37.01|38.3|36.9|249
1699863900000|2023-11-13 08:25:00|38.33|36.93|38.44|37.04|38.47|37.07|38.32|36.92|230
1699864200000|2023-11-13 08:30:00|38.43|37.03|38.41|37.01|38.45|37.05|38.39|36.99|257
1699864500000|2023-11-13 08:35:00|38.42|37.02|38.51|37.11|38.51|37.11|38.41|37.01|192
1699864800000|2023-11-13 08:40:00|38.5|37.1|38.56|37.16|38.58|37.18|38.49|37.09|162
1699865100000|2023-11-13 08:45:00|38.57|37.17|38.56|37.16|38.61|37.21|38.52|37.12|246
1699865400000|2023-11-13 08:50:00|38.57|37.17|38.65|37.25|38.65|37.25|38.56|37.16|177
1699865700000|2023-11-13 08:55:00|38.64|37.24|38.64|37.24|38.67|37.27|38.59|37.19|244
1699866000000|2023-11-13 09:00:00|38.63|37.23|38.65|37.25|38.69|37.29|38.6|37.2|247
1699866300000|2023-11-13 09:05:00|38.66|37.26|38.57|37.17|38.66|37.26|38.56|37.16|290
1699866600000|2023-11-13 09:10:00|38.58|37.18|38.51|37.11|38.59|37.19|38.49|37.09|215
1699866900000|2023-11-13 09:15:00|38.52|37.12|38.45|37.05|38.52|37.12|38.4|37|418
1699867200000|2023-11-13 09:20:00|38.46|37.06|38.45|37.05|38.46|37.06|38.37|36.97|288
1699867500000|2023-11-13 09:25:00|38.44|37.04|38.42|37.02|38.46|37.06|38.37|36.97|321
1699867800000|2023-11-13 09:30:00|38.43|37.03|38.42|37.02|38.51|37.11|38.4|37|290
1699868100000|2023-11-13 09:35:00|38.41|37.01|38.36|36.96|38.44|37.04|38.31|36.91|254
1699868400000|2023-11-13 09:40:00|38.37|36.97|38.43|37.03|38.43|37.03|38.34|36.94|183
1699868700000|2023-11-13 09:45:00|38.44|37.04|38.42|37.02|38.47|37.07|38.38|36.98|225
1699869000000|2023-11-13 09:50:00|38.41|37.01|38.37|36.97|38.45|37.05|38.34|36.94|166
1699869300000|2023-11-13 09:55:00|38.36|36.96|38.37|36.97|38.39|36.99|38.32|36.92|192
1699869600000|2023-11-13 10:00:00|38.36|36.96|38.24|36.84|38.37|36.97|38.23|36.83|392
1699869900000|2023-11-13 10:05:00|38.23|36.83|38.13|36.73|38.26|36.86|38.1|36.7|382
1699870200000|2023-11-13 10:10:00|38.14|36.74|38.08|36.68|38.15|36.75|38.03|36.63|226
1699870500000|2023-11-13 10:15:00|38.07|36.67|38.14|36.74|38.16|36.76|38.06|36.66|360
1699870800000|2023-11-13 10:20:00|38.13|36.73|38.12|36.72|38.17|36.77|38.08|36.68|302
1699871100000|2023-11-13 10:25:00|38.11|36.71|38.05|36.65|38.12|36.72|38.01|36.61|525
1699871400000|2023-11-13 10:30:00|38.04|36.64|38.12|36.72|38.13|36.73|38.03|36.63|208
1699871700000|2023-11-13 10:35:00|38.11|36.71|38.04|36.64|38.12|36.72|38.01|36.61|220
1699872000000|2023-11-13 10:40:00|38.03|36.63|38.07|36.67|38.08|36.68|37.99|36.59|235
1699872300000|2023-11-13 10:45:00|38.06|36.66|38.18|36.78|38.22|36.82|38.06|36.66|287
1699872600000|2023-11-13 10:50:00|38.19|36.79|38.17|36.77|38.2|36.8|38.11|36.71|239
1699872900000|2023-11-13 10:55:00|38.16|36.76|38.08|36.68|38.18|36.78|38.08|36.68|219
1699873200000|2023-11-13 11:00:00|38.07|36.67|38.03|36.63|38.1|36.7|37.99|36.59|349
1699873500000|2023-11-13 11:05:00|38.02|36.62|37.98|36.58|38.08|36.68|37.98|36.58|393
1699873800000|2023-11-13 11:10:00|37.99|36.59|37.83|36.43|37.99|36.59|37.82|36.42|477
1699874100000|2023-11-13 11:15:00|37.84|36.44|37.81|36.41|37.86|36.46|37.71|36.31|646
1699874400000|2023-11-13 11:20:00|37.82|36.42|37.8|36.4|37.87|36.47|37.78|36.38|498
1699874700000|2023-11-13 11:25:00|37.79|36.39|37.71|36.31|37.84|36.44|37.68|36.28|517
1699875000000|2023-11-13 11:30:00|37.7|36.3|37.51|36.11|37.76|36.36|37.5|36.1|694
1699875300000|2023-11-13 11:35:00|37.5|36.1|37.42|36.02|37.53|36.13|37.38|35.98|523
1699875600000|2023-11-13 11:40:00|37.41|36.01|37.27|35.87|37.42|36.02|37.23|35.83|560
1699875900000|2023-11-13 11:45:00|37.28|35.88|37.35|35.95|37.45|36.05|37.21|35.81|689
1699876200000|2023-11-13 11:50:00|37.34|35.94|37.39|35.99|37.43|36.03|37.32|35.92|558
1699876500000|2023-11-13 11:55:00|37.38|35.98|37.5|36.1|37.55|36.15|37.38|35.98|284
1699876800000|2023-11-13 12:00:00|37.49|36.09|37.48|36.08|37.58|36.18|37.47|36.07|427
1699877100000|2023-11-13 12:05:00|37.47|36.07|37.39|35.99|37.48|36.08|37.33|35.93|471
1699877400000|2023-11-13 12:10:00|37.38|35.98|37.35|35.95|37.41|36.01|37.32|35.92|276
1699877700000|2023-11-13 12:15:00|37.34|35.94|37.28|35.88|37.39|35.99|37.27|35.87|424
1699878000000|2023-11-13 12:20:00|37.29|35.89|37.16|35.76|37.3|35.9|37.12|35.72|623
1699878300000|2023-11-13 12:25:00|37.17|35.77|37.35|35.95|37.4|36|37.16|35.76|505
1699878600000|2023-11-13 12:30:00|37.34|35.94|37.34|35.94|37.41|36.01|37.34|35.94|203
1699878900000|2023-11-13 12:35:00|37.35|35.95|37.4|36|37.41|36.01|37.35|35.95|195
1699879200000|2023-11-13 12:40:00|37.41|36.01|37.4|36|37.42|36.02|37.38|35.98|152
1699879500000|2023-11-13 12:45:00|37.41|36.01|37.6|36.2|37.6|36.2|37.4|36|299
1699879800000|2023-11-13 12:50:00|37.59|36.19|37.64|36.24|37.65|36.25|37.56|36.16|165
1699880100000|2023-11-13 12:55:00|37.63|36.23|37.65|36.25|37.66|36.26|37.6|36.2|237
1699880400000|2023-11-13 13:00:00|37.64|36.24|37.6|36.2|37.66|36.26|37.56|36.16|206
1699880700000|2023-11-13 13:05:00|37.59|36.19|37.58|36.18|37.62|36.22|37.52|36.12|207
1699881000000|2023-11-13 13:10:00|37.57|36.17|37.43|36.03|37.6|36.2|37.43|36.03|172
1699881300000|2023-11-13 13:15:00|37.44|36.04|37.53|36.13|37.53|36.13|37.36|35.96|263
1699881600000|2023-11-13 13:20:00|37.54|36.14|37.43|36.03|37.54|36.14|37.38|35.98|217
1699881900000|2023-11-13 13:25:00|37.44|36.04|37.48|36.08|37.58|36.18|37.42|36.02|266
1699882200000|2023-11-13 13:30:00|37.49|36.09|37.58|36.18|37.63|36.23|37.48|36.08|214
1699882500000|2023-11-13 13:35:00|37.57|36.17|37.58|36.18|37.59|36.19|37.5|36.1|176
1699882800000|2023-11-13 13:40:00|37.57|36.17|37.59|36.19|37.59|36.19|37.51|36.11|184
1699883100000|2023-11-13 13:45:00|37.58|36.18|37.59|36.19|37.61|36.21|37.52|36.12|230
1699883400000|2023-11-13 13:50:00|37.6|36.2|37.59|36.19|37.62|36.22|37.55|36.15|132
1699883700000|2023-11-13 13:55:00|37.58|36.18|37.59|36.19|37.6|36.2|37.55|36.15|174
1699884000000|2023-11-13 14:00:00|37.58|36.18|37.73|36.33|37.74|36.34|37.57|36.17|238
1699884300000|2023-11-13 14:05:00|37.74|36.34|37.76|36.36|37.77|36.37|37.71|36.31|209
1699884600000|2023-11-13 14:10:00|37.75|36.35|37.79|36.39|37.79|36.39|37.74|36.34|141
1699884900000|2023-11-13 14:15:00|37.78|36.38|37.85|36.45|37.9|36.5|37.77|36.37|238
1699885200000|2023-11-13 14:20:00|37.86|36.46|37.68|36.28|37.91|36.51|37.66|36.26|190
1699885500000|2023-11-13 14:25:00|37.69|36.29|37.72|36.32|37.79|36.39|37.65|36.25|226
1699885800000|2023-11-13 14:30:00|37.72|36.32|37.65|36.25|37.82|36.42|37.65|36.25|302
1699886100000|2023-11-13 14:35:00|37.64|36.24|37.45|36.05|37.69|36.29|37.43|36.03|477
1699886400000|2023-11-13 14:40:00|37.44|36.04|37.19|35.79|37.46|36.06|37.02|35.62|1114
1699886700000|2023-11-13 14:45:00|37.17|35.77|37.22|35.82|37.23|35.83|36.73|35.33|1303
1699887000000|2023-11-13 14:50:00|37.21|35.81|37.23|35.83|37.46|36.06|37.19|35.79|885
1699887300000|2023-11-13 14:55:00|37.22|35.82|37.48|36.08|37.52|36.12|37.18|35.78|780
1699887600000|2023-11-13 15:00:00|37.48|36.08|37.61|36.21|37.75|36.35|37.46|36.06|446
1699887900000|2023-11-13 15:05:00|37.6|36.2|37.55|36.15|37.64|36.24|37.48|36.08|402
1699888200000|2023-11-13 15:10:00|37.54|36.14|37.46|36.06|37.62|36.22|37.32|35.92|410
1699888500000|2023-11-13 15:15:00|37.47|36.07|37.54|36.14|37.55|36.15|37.36|35.96|721
1699888800000|2023-11-13 15:20:00|37.53|36.13|37.44|36.04|37.54|36.14|37.39|35.99|682
1699889100000|2023-11-13 15:25:00|37.43|36.03|37.39|35.99|37.49|36.09|37.35|35.95|586
1699889400000|2023-11-13 15:30:00|37.39|35.99|37.37|35.97|37.49|36.09|37.36|35.96|302
1699889700000|2023-11-13 15:35:00|37.38|35.98|37.49|36.09|37.54|36.14|37.38|35.98|231
1699890000000|2023-11-13 15:40:00|37.48|36.08|37.41|36.01|37.51|36.11|37.38|35.98|358
1699890300000|2023-11-13 15:45:00|37.42|36.02|37.57|36.17|37.65|36.25|37.4|36|306
1699890600000|2023-11-13 15:50:00|37.58|36.18|37.66|36.26|37.69|36.29|37.53|36.13|341
1699890900000|2023-11-13 15:55:00|37.65|36.25|37.67|36.27|37.68|36.28|37.59|36.19|307
1699891200000|2023-11-13 16:00:00|37.68|36.28|37.79|36.39|37.8|36.4|37.64|36.24|338
1699891500000|2023-11-13 16:05:00|37.78|36.38|37.78|36.38|37.83|36.43|37.75|36.35|250
1699891800000|2023-11-13 16:10:00|37.77|36.37|37.77|36.37|37.79|36.39|37.72|36.32|212
1699892100000|2023-11-13 16:15:00|37.78|36.38|37.88|36.48|37.91|36.51|37.74|36.34|289
1699892400000|2023-11-13 16:20:00|37.87|36.47|38|36.6|38.01|36.61|37.87|36.47|297
1699892700000|2023-11-13 16:25:00|38.01|36.61|38.02|36.62|38.05|36.65|37.92|36.52|325
1699893000000|2023-11-13 16:30:00|38.03|36.63|37.83|36.43|38.04|36.64|37.81|36.41|619
1699893300000|2023-11-13 16:35:00|37.84|36.44|37.71|36.31|37.87|36.47|37.69|36.29|503
1699893600000|2023-11-13 16:40:00|37.7|36.3|37.67|36.27|37.74|36.34|37.65|36.25|353
1699893900000|2023-11-13 16:45:00|37.66|36.26|37.59|36.19|37.72|36.32|37.54|36.14|377
1699894200000|2023-11-13 16:50:00|37.58|36.18|37.52|36.12|37.65|36.25|37.47|36.07|568
1699894500000|2023-11-13 16:55:00|37.51|36.11|37.61|36.21|37.66|36.26|37.5|36.1|389
1699894800000|2023-11-13 17:00:00|37.6|36.2|37.46|36.06|37.63|36.23|37.45|36.05|519
1699895100000|2023-11-13 17:05:00|37.45|36.05|37.46|36.06|37.57|36.17|37.42|36.02|471
1699895400000|2023-11-13 17:10:00|37.45|36.05|37.24|35.84|37.48|36.08|37.22|35.82|643
1699895700000|2023-11-13 17:15:00|37.25|35.85|37.13|35.73|37.29|35.89|37.11|35.71|380
1699896000000|2023-11-13 17:20:00|37.12|35.72|37.25|35.85|37.26|35.86|36.94|35.54|721
1699896300000|2023-11-13 17:25:00|37.24|35.84|37.29|35.89|37.37|35.97|37.23|35.83|306
1699896600000|2023-11-13 17:30:00|37.3|35.9|37.23|35.83|37.38|35.98|37.19|35.79|311
1699896900000|2023-11-13 17:35:00|37.24|35.84|37.18|35.78|37.29|35.89|37.15|35.75|283
1699897200000|2023-11-13 17:40:00|37.17|35.77|37.04|35.64|37.21|35.81|37.03|35.63|340
1699897500000|2023-11-13 17:45:00|37.04|35.64|37.1|35.7|37.14|35.74|36.94|35.54|447
1699897800000|2023-11-13 17:50:00|37.11|35.71|37.16|35.76|37.18|35.78|37.07|35.67|313
1699898100000|2023-11-13 17:55:00|37.17|35.77|37.17|35.77|37.22|35.82|37.16|35.76|213
1699898400000|2023-11-13 18:00:00|37.16|35.76|37.23|35.83|37.25|35.85|37.12|35.72|269
1699898700000|2023-11-13 18:05:00|37.22|35.82|37.04|35.64|37.23|35.83|37.04|35.64|280
1699899000000|2023-11-13 18:10:00|37.03|35.63|37.1|35.7|37.13|35.73|37|35.6|233
1699899300000|2023-11-13 18:15:00|37.11|35.71|37.17|35.77|37.18|35.78|37.03|35.63|308
1699899600000|2023-11-13 18:20:00|37.16|35.76|37.25|35.85|37.27|35.87|37.16|35.76|160
1699899900000|2023-11-13 18:25:00|37.24|35.84|37.2|35.8|37.26|35.86|37.18|35.78|113
1699900200000|2023-11-13 18:30:00|37.19|35.79|37.27|35.87|37.29|35.89|37.19|35.79|115
1699900500000|2023-11-13 18:35:00|37.28|35.88|37.28|35.88|37.3|35.9|37.22|35.82|241
1699900800000|2023-11-13 18:40:00|37.29|35.89|37.29|35.89|37.31|35.91|37.27|35.87|137
1699901100000|2023-11-13 18:45:00|37.3|35.9|37.26|35.86|37.33|35.93|37.24|35.84|127
1699901400000|2023-11-13 18:50:00|37.25|35.85|37.21|35.81|37.27|35.87|37.2|35.8|155
1699901700000|2023-11-13 18:55:00|37.2|35.8|37.24|35.84|37.25|35.85|37.17|35.77|131
1699902000000|2023-11-13 19:00:00|37.23|35.83|37.26|35.86|37.32|35.92|37.23|35.83|126
1699902300000|2023-11-13 19:05:00|37.25|35.85|37.32|35.92|37.33|35.93|37.24|35.84|178
1699902600000|2023-11-13 19:10:00|37.31|35.91|37.33|35.93|37.35|35.95|37.29|35.89|153
1699902900000|2023-11-13 19:15:00|37.32|35.92|37.3|35.9|37.33|35.93|37.25|35.85|292
1699903200000|2023-11-13 19:20:00|37.29|35.89|37.43|36.03|37.45|36.05|37.28|35.88|187
1699903500000|2023-11-13 19:25:00|37.44|36.04|37.45|36.05|37.45|36.05|37.43|36.03|121
1699903800000|2023-11-13 19:30:00|37.46|36.06|37.47|36.07|37.51|36.11|37.44|36.04|407
1699904100000|2023-11-13 19:35:00|37.48|36.08|37.44|36.04|37.49|36.09|37.43|36.03|393
1699904400000|2023-11-13 19:40:00|37.43|36.03|37.43|36.03|37.5|36.1|37.42|36.02|195
1699904700000|2023-11-13 19:45:00|37.44|36.04|37.45|36.05|37.47|36.07|37.42|36.02|82
1699905000000|2023-11-13 19:50:00|37.44|36.04|37.42|36.02|37.45|36.05|37.39|35.99|171
1699905300000|2023-11-13 19:55:00|37.43|36.03|37.51|36.11|37.52|36.12|37.41|36.01|216
1699905600000|2023-11-13 20:00:00|37.5|36.1|37.48|36.08|37.51|36.11|37.42|36.02|204
1699905900000|2023-11-13 20:05:00|37.49|36.09|37.46|36.06|37.49|36.09|37.43|36.03|233
1699906200000|2023-11-13 20:10:00|37.47|36.07|37.42|36.02|37.48|36.08|37.42|36.02|139
1699906500000|2023-11-13 20:15:00|37.43|36.03|37.47|36.07|37.48|36.08|37.38|35.98|152
1699906800000|2023-11-13 20:20:00|37.48|36.08|37.43|36.03|37.51|36.11|37.41|36.01|186
1699907100000|2023-11-13 20:25:00|37.44|36.04|37.37|35.97|37.45|36.05|37.37|35.97|153
1699907400000|2023-11-13 20:30:00|37.38|35.98|37.26|35.86|37.39|35.99|37.25|35.85|152
1699907700000|2023-11-13 20:35:00|37.27|35.87|37.22|35.82|37.31|35.91|37.22|35.82|125
1699908000000|2023-11-13 20:40:00|37.23|35.83|37.31|35.91|37.34|35.94|37.2|35.8|186
1699908300000|2023-11-13 20:45:00|37.3|35.9|37.66|36.26|37.67|36.27|37.25|35.85|825
1699908600000|2023-11-13 20:50:00|37.67|36.27|37.49|36.09|37.68|36.28|37.39|35.99|925
1699908900000|2023-11-13 20:55:00|37.48|36.08|37.46|36.06|37.78|36.38|37.36|35.96|1053
1699909200000|2023-11-13 21:00:00|37.47|36.07|37.33|35.93|37.54|36.14|37.26|35.86|874
1699909500000|2023-11-13 21:05:00|37.32|35.92|37.07|35.67|37.33|35.93|36.93|35.53|1184
1699909800000|2023-11-13 21:10:00|37.06|35.66|36.84|35.44|37.12|35.72|36.6|35.2|1638
1699910100000|2023-11-13 21:15:00|36.85|35.45|36.93|35.53|36.97|35.57|36.63|35.23|1298
1699910400000|2023-11-13 21:20:00|36.94|35.54|36.89|35.49|36.97|35.57|36.69|35.29|1035
1699910700000|2023-11-13 21:25:00|36.88|35.48|36.71|35.31|36.96|35.56|36.7|35.3|320
1699911000000|2023-11-13 21:30:00|36.72|35.32|36.17|34.77|36.77|35.37|36.15|34.75|604
1699911300000|2023-11-13 21:35:00|36.16|34.76|36.4|35|36.42|35.02|36.01|34.61|792
1699911600000|2023-11-13 21:40:00|36.41|35.01|36.31|34.91|36.42|35.02|36.28|34.88|293
1699911900000|2023-11-13 21:45:00|36.32|34.92|36.61|35.21|36.62|35.22|36.32|34.92|241
1699912200000|2023-11-13 21:50:00|36.62|35.22|36.6|35.2|36.64|35.24|36.53|35.13|378
1699912500000|2023-11-13 21:55:00|36.59|35.19|36.62|35.22|36.69|35.29|36.58|35.18|224
1699912800000|2023-11-13 22:00:00|36.63|35.23|36.59|35.19|36.69|35.29|36.56|35.16|275
1699913100000|2023-11-13 22:05:00|36.6|35.2|36.63|35.23|36.69|35.29|36.59|35.19|304
1699913400000|2023-11-13 22:10:00|36.64|35.24|36.59|35.19|36.65|35.25|36.52|35.12|272
1699913700000|2023-11-13 22:15:00|36.6|35.2|36.59|35.19|36.6|35.2|36.49|35.09|164
1699914000000|2023-11-13 22:20:00|36.58|35.18|36.61|35.21|36.65|35.25|36.58|35.18|112
1699914300000|2023-11-13 22:25:00|36.62|35.22|36.54|35.14|36.62|35.22|36.51|35.11|117
1699914600000|2023-11-13 22:30:00|36.55|35.15|36.6|35.2|36.6|35.2|36.55|35.15|54
1699914900000|2023-11-13 22:35:00|36.59|35.19|36.55|35.15|36.59|35.19|36.55|35.15|25
1699915200000|2023-11-13 22:40:00|36.54|35.14|36.46|35.06|36.54|35.14|36.46|35.06|21
1699915500000|2023-11-13 22:45:00|36.45|35.05|36.51|35.11|36.51|35.11|36.42|35.02|41
1699915800000|2023-11-13 22:50:00|36.5|35.1|36.52|35.12|36.58|35.18|36.5|35.1|44
1699916100000|2023-11-13 22:55:00|36.51|35.11|36.37|34.97|36.52|35.12|36.33|34.93|122
1699916400000|2023-11-13 23:00:00|36.38|34.98|36.43|35.03|36.44|35.04|36.35|34.95|128
1699916700000|2023-11-13 23:05:00|36.44|35.04|36.44|35.04|36.49|35.09|36.43|35.03|71
1699917000000|2023-11-13 23:10:00|36.43|35.03|36.45|35.05|36.48|35.08|36.43|35.03|63
1699917300000|2023-11-13 23:15:00|36.44|35.04|36.47|35.07|36.47|35.07|36.41|35.01|162
1699917600000|2023-11-13 23:20:00|36.48|35.08|36.56|35.16|36.57|35.17|36.47|35.07|63
1699917900000|2023-11-13 23:25:00|36.55|35.15|36.62|35.22|36.63|35.23|36.51|35.11|139
1699918200000|2023-11-13 23:30:00|36.61|35.21|36.64|35.24|36.73|35.33|36.59|35.19|195
1699918500000|2023-11-13 23:35:00|36.63|35.23|36.65|35.25|36.69|35.29|36.61|35.21|133
1699918800000|2023-11-13 23:40:00|36.64|35.24|36.49|35.09|36.64|35.24|36.47|35.07|140
1699919100000|2023-11-13 23:45:00|36.5|35.1|36.56|35.16|36.6|35.2|36.48|35.08|184
1699919400000|2023-11-13 23:50:00|36.57|35.17|36.58|35.18|36.66|35.26|36.53|35.13|155
1699919700000|2023-11-13 23:55:00|36.59|35.19|36.39|34.99|36.59|35.19|36.39|34.99|220
1699920000000|2023-11-14 00:00:00|36.4|35|36.34|34.94|36.44|35.04|36.34|34.94|336
1699920300000|2023-11-14 00:05:00|36.35|34.95|36.03|34.63|36.36|34.96|35.96|34.56|691
1699920600000|2023-11-14 00:10:00|36.02|34.62|35.81|34.41|36.06|34.66|35.75|34.35|776
1699920900000|2023-11-14 00:15:00|35.8|34.4|35.83|34.43|35.96|34.56|35.72|34.32|433
1699921200000|2023-11-14 00:20:00|35.82|34.42|35.82|34.42|35.91|34.51|35.72|34.32|416
1699921500000|2023-11-14 00:25:00|35.81|34.41|35.96|34.56|35.99|34.59|35.81|34.41|227
1699921800000|2023-11-14 00:30:00|35.97|34.57|36.13|34.73|36.13|34.73|35.91|34.51|195
1699922100000|2023-11-14 00:35:00|36.14|34.74|35.94|34.54|36.14|34.74|35.93|34.53|244
1699922400000|2023-11-14 00:40:00|35.93|34.53|35.86|34.46|35.93|34.53|35.83|34.43|155
1699922700000|2023-11-14 00:45:00|35.85|34.45|35.8|34.4|35.9|34.5|35.73|34.33|223
1699923000000|2023-11-14 00:50:00|35.81|34.41|35.82|34.42|35.85|34.45|35.74|34.34|235
1699923300000|2023-11-14 00:55:00|35.81|34.41|35.73|34.33|35.84|34.44|35.72|34.32|242
1699923600000|2023-11-14 01:00:00|35.74|34.34|35.91|34.51|35.94|34.54|35.72|34.32|220
1699923900000|2023-11-14 01:05:00|35.92|34.52|36.08|34.68|36.08|34.68|35.91|34.51|87
1699924200000|2023-11-14 01:10:00|36.07|34.67|36.13|34.73|36.2|34.8|36.06|34.66|189
1699924500000|2023-11-14 01:15:00|36.14|34.74|36.17|34.77|36.17|34.77|36.08|34.68|189
1699924800000|2023-11-14 01:20:00|36.16|34.76|36.19|34.79|36.2|34.8|36.13|34.73|132
1699925100000|2023-11-14 01:25:00|36.18|34.78|36.18|34.78|36.22|34.82|36.16|34.76|101
1699925400000|2023-11-14 01:30:00|36.19|34.79|36.26|34.86|36.27|34.87|36.17|34.77|76
1699925700000|2023-11-14 01:35:00|36.25|34.85|36.19|34.79|36.29|34.89|36.14|34.74|196
1699926000000|2023-11-14 01:40:00|36.2|34.8|36.23|34.83|36.23|34.83|36.14|34.74|180
1699926300000|2023-11-14 01:45:00|36.22|34.82|36.11|34.71|36.23|34.83|36.1|34.7|198
1699926600000|2023-11-14 01:50:00|36.12|34.72|36.15|34.75|36.17|34.77|36.1|34.7|90
1699926900000|2023-11-14 01:55:00|36.14|34.74|36.05|34.65|36.18|34.78|36.04|34.64|150
1699927200000|2023-11-14 02:00:00|36.04|34.64|36.17|34.77|36.19|34.79|36.04|34.64|205
1699927500000|2023-11-14 02:05:00|36.18|34.78|36.17|34.77|36.23|34.83|36.16|34.76|152
1699927800000|2023-11-14 02:10:00|36.18|34.78|36.2|34.8|36.23|34.83|36.16|34.76|160
1699928100000|2023-11-14 02:15:00|36.21|34.81|36.14|34.74|36.24|34.84|36.14|34.74|140
1699928400000|2023-11-14 02:20:00|36.15|34.75|36.08|34.68|36.15|34.75|36.07|34.67|148
1699928700000|2023-11-14 02:25:00|36.07|34.67|36.13|34.73|36.16|34.76|36.07|34.67|163
1699929000000|2023-11-14 02:30:00|36.12|34.72|36.13|34.73|36.15|34.75|36.08|34.68|142
1699929300000|2023-11-14 02:35:00|36.14|34.74|36.16|34.76|36.21|34.81|36.14|34.74|103
1699929600000|2023-11-14 02:40:00|36.15|34.75|36.22|34.82|36.23|34.83|36.14|34.74|158
1699929900000|2023-11-14 02:45:00|36.23|34.83|36.28|34.88|36.29|34.89|36.23|34.83|122
1699930200000|2023-11-14 02:50:00|36.27|34.87|36.22|34.82|36.29|34.89|36.2|34.8|115
1699930500000|2023-11-14 02:55:00|36.21|34.81|36.3|34.9|36.3|34.9|36.2|34.8|110
1699930800000|2023-11-14 03:00:00|36.31|34.91|36.39|34.99|36.39|34.99|36.29|34.89|113
1699931100000|2023-11-14 03:05:00|36.38|34.98|36.38|34.98|36.41|35.01|36.34|34.94|161
1699931400000|2023-11-14 03:10:00|36.39|34.99|36.47|35.07|36.47|35.07|36.38|34.98|133
1699931700000|2023-11-14 03:15:00|36.46|35.06|36.5|35.1|36.51|35.11|36.45|35.05|190
1699932000000|2023-11-14 03:20:00|36.49|35.09|36.48|35.08|36.53|35.13|36.45|35.05|185
1699932300000|2023-11-14 03:25:00|36.49|35.09|36.58|35.18|36.6|35.2|36.49|35.09|200
1699932600000|2023-11-14 03:30:00|36.59|35.19|36.62|35.22|36.65|35.25|36.57|35.17|137
1699932900000|2023-11-14 03:35:00|36.63|35.23|36.65|35.25|36.66|35.26|36.6|35.2|167
1699933200000|2023-11-14 03:40:00|36.66|35.26|36.68|35.28|36.7|35.3|36.65|35.25|123
1699933500000|2023-11-14 03:45:00|36.67|35.27|36.59|35.19|36.69|35.29|36.58|35.18|205
1699933800000|2023-11-14 03:50:00|36.58|35.18|36.58|35.18|36.62|35.22|36.56|35.16|141
1699934100000|2023-11-14 03:55:00|36.59|35.19|36.6|35.2|36.62|35.22|36.57|35.17|118
1699934400000|2023-11-14 04:00:00|36.59|35.19|36.59|35.19|36.62|35.22|36.54|35.14|151
1699934700000|2023-11-14 04:05:00|36.6|35.2|36.6|35.2|36.68|35.28|36.59|35.19|217
1699935000000|2023-11-14 04:10:00|36.59|35.19|36.54|35.14|36.6|35.2|36.52|35.12|166
1699935300000|2023-11-14 04:15:00|36.55|35.15|36.55|35.15|36.56|35.16|36.51|35.11|126
1699935600000|2023-11-14 04:20:00|36.54|35.14|36.51|35.11|36.57|35.17|36.5|35.1|111
1699935900000|2023-11-14 04:25:00|36.52|35.12|36.45|35.05|36.52|35.12|36.44|35.04|174
1699936200000|2023-11-14 04:30:00|36.44|35.04|36.56|35.16|36.56|35.16|36.43|35.03|107
1699936500000|2023-11-14 04:35:00|36.57|35.17|36.65|35.25|36.66|35.26|36.56|35.16|131
1699936800000|2023-11-14 04:40:00|36.66|35.26|36.69|35.29|36.71|35.31|36.62|35.22|119
1699937100000|2023-11-14 04:45:00|36.7|35.3|36.71|35.31|36.75|35.35|36.68|35.28|245
1699937400000|2023-11-14 04:50:00|36.7|35.3|36.71|35.31|36.72|35.32|36.62|35.22|194
1699937700000|2023-11-14 04:55:00|36.7|35.3|36.66|35.26|36.71|35.31|36.65|35.25|137
1699938000000|2023-11-14 05:00:00|36.65|35.25|36.66|35.26|36.71|35.31|36.65|35.25|188
1699938300000|2023-11-14 05:05:00|36.67|35.27|36.74|35.34|36.75|35.35|36.66|35.26|199
1699938600000|2023-11-14 05:10:00|36.73|35.33|36.76|35.36|36.77|35.37|36.72|35.32|171
1699938900000|2023-11-14 05:15:00|36.75|35.35|36.78|35.38|36.8|35.4|36.74|35.34|98
1699939200000|2023-11-14 05:20:00|36.79|35.39|36.83|35.43|36.84|35.44|36.78|35.38|139
1699939500000|2023-11-14 05:25:00|36.82|35.42|36.8|35.4|36.85|35.45|36.76|35.36|194
1699939800000|2023-11-14 05:30:00|36.81|35.41|36.81|35.41|36.86|35.46|36.78|35.38|200
1699940100000|2023-11-14 05:35:00|36.82|35.42|36.88|35.48|36.88|35.48|36.81|35.41|169
1699940400000|2023-11-14 05:40:00|36.89|35.49|36.95|35.55|36.97|35.57|36.87|35.47|131
1699940700000|2023-11-14 05:45:00|36.94|35.54|36.9|35.5|36.95|35.55|36.86|35.46|284
1699941000000|2023-11-14 05:50:00|36.91|35.51|36.93|35.53|36.93|35.53|36.89|35.49|214
1699941300000|2023-11-14 05:55:00|36.92|35.52|36.98|35.58|36.98|35.58|36.91|35.51|171
1699941600000|2023-11-14 06:00:00|36.99|35.59|37.03|35.63|37.03|35.63|36.91|35.51|200
1699941900000|2023-11-14 06:05:00|37.02|35.62|37.1|35.7|37.11|35.71|37.02|35.62|85
1699942200000|2023-11-14 06:10:00|37.09|35.69|37.19|35.79|37.21|35.81|37.06|35.66|189
1699942500000|2023-11-14 06:15:00|37.18|35.78|37.16|35.76|37.19|35.79|37.06|35.66|278
1699942800000|2023-11-14 06:20:00|37.17|35.77|37.15|35.75|37.17|35.77|37.09|35.69|294
1699943100000|2023-11-14 06:25:00|37.14|35.74|37.1|35.7|37.23|35.83|37.09|35.69|233
1699943400000|2023-11-14 06:30:00|37.11|35.71|37.07|35.67|37.15|35.75|37.06|35.66|320
1699943700000|2023-11-14 06:35:00|37.08|35.68|37|35.6|37.09|35.69|36.96|35.56|284
1699944000000|2023-11-14 06:40:00|36.99|35.59|37.09|35.69|37.1|35.7|36.98|35.58|267
1699944300000|2023-11-14 06:45:00|37.08|35.68|37.11|35.71|37.16|35.76|37.07|35.67|206
1699944600000|2023-11-14 06:50:00|37.12|35.72|37.14|35.74|37.16|35.76|37.09|35.69|236
1699944900000|2023-11-14 06:55:00|37.15|35.75|37.13|35.73|37.15|35.75|37.08|35.68|270
1699945200000|2023-11-14 07:00:00|37.12|35.72|37.12|35.72|37.14|35.74|37.05|35.65|199
1699945500000|2023-11-14 07:05:00|37.11|35.71|37.1|35.7|37.19|35.79|37.1|35.7|147
1699945800000|2023-11-14 07:10:00|37.11|35.71|37.07|35.67|37.12|35.72|37|35.6|182
1699946100000|2023-11-14 07:15:00|37.06|35.66|37.09|35.69|37.11|35.71|37.04|35.64|250
1699946400000|2023-11-14 07:20:00|37.08|35.68|37.16|35.76|37.19|35.79|37.07|35.67|232
1699946700000|2023-11-14 07:25:00|37.17|35.77|37.2|35.8|37.21|35.81|37.14|35.74|234
1699947000000|2023-11-14 07:30:00|37.19|35.79|37.21|35.81|37.23|35.83|37.18|35.78|244
1699947300000|2023-11-14 07:35:00|37.22|35.82|37.26|35.86|37.28|35.88|37.19|35.79|236
1699947600000|2023-11-14 07:40:00|37.25|35.85|37.3|35.9|37.33|35.93|37.24|35.84|181
1699947900000|2023-11-14 07:45:00|37.31|35.91|37.27|35.87|37.34|35.94|37.26|35.86|231
1699948200000|2023-11-14 07:50:00|37.28|35.88|37.35|35.95|37.38|35.98|37.27|35.87|170
1699948500000|2023-11-14 07:55:00|37.36|35.96|37.47|36.07|37.54|36.14|37.35|35.95|256
1699948800000|2023-11-14 08:00:00|37.46|36.06|37.5|36.1|37.59|36.19|37.46|36.06|339
1699949100000|2023-11-14 08:05:00|37.51|36.11|37.48|36.08|37.54|36.14|37.44|36.04|285
1699949400000|2023-11-14 08:10:00|37.47|36.07|37.56|36.16|37.58|36.18|37.45|36.05|199
1699949700000|2023-11-14 08:15:00|37.57|36.17|37.56|36.16|37.58|36.18|37.54|36.14|270
1699950000000|2023-11-14 08:20:00|37.57|36.17|37.63|36.23|37.64|36.24|37.52|36.12|236
1699950300000|2023-11-14 08:25:00|37.62|36.22|37.65|36.25|37.65|36.25|37.62|36.22|104
1699950600000|2023-11-14 08:30:00|37.66|36.26|37.6|36.2|37.67|36.27|37.58|36.18|253
1699950900000|2023-11-14 08:35:00|37.59|36.19|37.51|36.11|37.62|36.22|37.5|36.1|266
1699951200000|2023-11-14 08:40:00|37.5|36.1|37.48|36.08|37.55|36.15|37.45|36.05|236
1699951500000|2023-11-14 08:45:00|37.47|36.07|37.45|36.05|37.49|36.09|37.41|36.01|236
1699951800000|2023-11-14 08:50:00|37.46|36.06|37.56|36.16|37.59|36.19|37.45|36.05|234
1699952100000|2023-11-14 08:55:00|37.55|36.15|37.58|36.18|37.59|36.19|37.5|36.1|294
1699952400000|2023-11-14 09:00:00|37.57|36.17|37.48|36.08|37.59|36.19|37.46|36.06|286
1699952700000|2023-11-14 09:05:00|37.47|36.07|37.58|36.18|37.6|36.2|37.46|36.06|314
1699953000000|2023-11-14 09:10:00|37.57|36.17|37.51|36.11|37.59|36.19|37.46|36.06|314
1699953300000|2023-11-14 09:15:00|37.52|36.12|37.45|36.05|37.55|36.15|37.45|36.05|322
1699953600000|2023-11-14 09:20:00|37.46|36.06|37.38|35.98|37.48|36.08|37.37|35.97|311
1699953900000|2023-11-14 09:25:00|37.39|35.99|37.33|35.93|37.39|35.99|37.3|35.9|287
1699954200000|2023-11-14 09:30:00|37.32|35.92|37.27|35.87|37.34|35.94|37.26|35.86|321
1699954500000|2023-11-14 09:35:00|37.28|35.88|37.34|35.94|37.36|35.96|37.23|35.83|278
1699954800000|2023-11-14 09:40:00|37.33|35.93|37.24|35.84|37.34|35.94|37.2|35.8|218
1699955100000|2023-11-14 09:45:00|37.25|35.85|37.07|35.67|37.27|35.87|37.02|35.62|383
1699955400000|2023-11-14 09:50:00|37.08|35.68|37.04|35.64|37.1|35.7|37|35.6|409
1699955700000|2023-11-14 09:55:00|37.03|35.63|37.01|35.61|37.1|35.7|37|35.6|290
1699956000000|2023-11-14 10:00:00|37|35.6|36.87|35.47|37.04|35.64|36.84|35.44|238
1699956300000|2023-11-14 10:05:00|36.88|35.48|37.04|35.64|37.07|35.67|36.84|35.44|198
1699956600000|2023-11-14 10:10:00|37.05|35.65|36.99|35.59|37.07|35.67|36.92|35.52|266
1699956900000|2023-11-14 10:15:00|37|35.6|37.13|35.73|37.14|35.74|37|35.6|191
1699957200000|2023-11-14 10:20:00|37.11|35.71|37.07|35.67|37.15|35.75|37.02|35.62|175
1699957500000|2023-11-14 10:25:00|37.08|35.68|37.03|35.63|37.11|35.71|36.98|35.58|248
1699957800000|2023-11-14 10:30:00|37.04|35.64|36.93|35.53|37.06|35.66|36.93|35.53|302
1699958100000|2023-11-14 10:35:00|36.94|35.54|36.88|35.48|37.02|35.62|36.87|35.47|188
1699958400000|2023-11-14 10:40:00|36.89|35.49|36.82|35.42|36.89|35.49|36.78|35.38|223
1699958700000|2023-11-14 10:45:00|36.81|35.41|36.87|35.47|36.88|35.48|36.77|35.37|210
1699959000000|2023-11-14 10:50:00|36.88|35.48|36.89|35.49|36.91|35.51|36.83|35.43|192
1699959300000|2023-11-14 10:55:00|36.88|35.48|36.91|35.51|36.95|35.55|36.88|35.48|240
1699959600000|2023-11-14 11:00:00|36.9|35.5|36.76|35.36|36.94|35.54|36.76|35.36|161
1699959900000|2023-11-14 11:05:00|36.77|35.37|36.63|35.23|36.79|35.39|36.63|35.23|219
1699960200000|2023-11-14 11:10:00|36.64|35.24|36.57|35.17|36.69|35.29|36.53|35.13|296
1699960500000|2023-11-14 11:15:00|36.58|35.18|36.48|35.08|36.64|35.24|36.47|35.07|295
1699960800000|2023-11-14 11:20:00|36.47|35.07|36.37|34.97|36.55|35.15|36.36|34.96|333
1699961100000|2023-11-14 11:25:00|36.38|34.98|36.26|34.86|36.39|34.99|36.17|34.77|763
1699961400000|2023-11-14 11:30:00|36.25|34.85|36.47|35.07|36.49|35.09|36.22|34.82|733
1699961700000|2023-11-14 11:35:00|36.48|35.08|36.41|35.01|36.49|35.09|36.36|34.96|476
1699962000000|2023-11-14 11:40:00|36.42|35.02|36.33|34.93|36.45|35.05|36.26|34.86|339
1699962300000|2023-11-14 11:45:00|36.32|34.92|36.43|35.03|36.44|35.04|36.3|34.9|398
1699962600000|2023-11-14 11:50:00|36.42|35.02|36.47|35.07|36.48|35.08|36.39|34.99|248
1699962900000|2023-11-14 11:55:00|36.48|35.08|36.39|34.99|36.48|35.08|36.32|34.92|490
1699963200000|2023-11-14 12:00:00|36.4|35|36.29|34.89|36.47|35.07|36.28|34.88|474
1699963500000|2023-11-14 12:05:00|36.28|34.88|36.31|34.91|36.42|35.02|36.28|34.88|596
1699963800000|2023-11-14 12:10:00|36.32|34.92|36.33|34.93|36.38|34.98|36.24|34.84|511
1699964100000|2023-11-14 12:15:00|36.34|34.94|36.37|34.97|36.37|34.97|36.19|34.79|557
1699964400000|2023-11-14 12:20:00|36.38|34.98|36.45|35.05|36.54|35.14|36.37|34.97|415
1699964700000|2023-11-14 12:25:00|36.46|35.06|36.48|35.08|36.52|35.12|36.38|34.98|491
1699965000000|2023-11-14 12:30:00|36.49|35.09|36.41|35.01|36.5|35.1|36.37|34.97|447
1699965300000|2023-11-14 12:35:00|36.42|35.02|36.37|34.97|36.47|35.07|36.36|34.96|346
1699965600000|2023-11-14 12:40:00|36.36|34.96|36.46|35.06|36.47|35.07|36.21|34.81|432
1699965900000|2023-11-14 12:45:00|36.45|35.05|36.54|35.14|36.54|35.14|36.35|34.95|417
1699966200000|2023-11-14 12:50:00|36.53|35.13|36.61|35.21|36.66|35.26|36.52|35.12|396
1699966500000|2023-11-14 12:55:00|36.6|35.2|36.65|35.25|36.65|35.25|36.49|35.09|341
1699966800000|2023-11-14 13:00:00|36.64|35.24|36.79|35.39|36.81|35.41|36.62|35.22|293
1699967100000|2023-11-14 13:05:00|36.78|35.38|36.84|35.44|36.85|35.45|36.74|35.34|285
1699967400000|2023-11-14 13:10:00|36.83|35.43|36.86|35.46|36.9|35.5|36.82|35.42|229
1699967700000|2023-11-14 13:15:00|36.85|35.45|36.71|35.31|36.86|35.46|36.71|35.31|294
1699968000000|2023-11-14 13:20:00|36.7|35.3|36.6|35.2|36.74|35.34|36.6|35.2|317
1699968300000|2023-11-14 13:25:00|36.61|35.21|36.18|35.78|36.72|35.8|36.18|35.19|375
1699968600000|2023-11-14 13:30:00|36.17|35.77|36.84|36.44|36.88|36.48|36.17|35.77|496
1699968900000|2023-11-14 13:35:00|36.83|36.43|37.43|36.03|37.54|36.56|36.79|35.97|509
1699969200000|2023-11-14 13:40:00|37.42|36.02|37.32|35.92|37.57|36.17|37.12|35.72|500
1699969500000|2023-11-14 13:45:00|37.31|35.91|37.43|36.03|37.45|36.05|37.21|35.81|454
1699969800000|2023-11-14 13:50:00|37.42|36.02|37.36|35.96|37.49|36.09|37.36|35.96|317
1699970100000|2023-11-14 13:55:00|37.37|35.97|37.25|35.85|37.37|35.97|37.21|35.81|303
1699970400000|2023-11-14 14:00:00|37.26|35.86|37.29|35.89|37.3|35.9|37.16|35.76|337
1699970700000|2023-11-14 14:05:00|37.3|35.9|37.39|35.99|37.39|35.99|37.21|35.81|278
1699971000000|2023-11-14 14:10:00|37.38|35.98|37.41|36.01|37.42|36.02|37.33|35.93|319
1699971300000|2023-11-14 14:15:00|37.42|36.02|37.49|36.09|37.49|36.09|37.36|35.96|296
1699971600000|2023-11-14 14:20:00|37.5|36.1|37.52|36.12|37.57|36.17|37.45|36.05|260
1699971900000|2023-11-14 14:25:00|37.51|36.11|37.38|35.98|37.52|36.12|37.33|35.93|317
1699972200000|2023-11-14 14:30:00|37.39|35.99|37.5|36.1|37.52|36.12|37.38|35.98|308
1699972500000|2023-11-14 14:35:00|37.49|36.09|37.48|36.08|37.53|36.13|37.4|36|298
1699972800000|2023-11-14 14:40:00|37.49|36.09|37.53|36.13|37.55|36.15|37.37|35.97|403
1699973100000|2023-11-14 14:45:00|37.54|36.14|37.53|36.13|37.68|36.28|37.52|36.12|405
1699973400000|2023-11-14 14:50:00|37.52|36.12|37.76|36.36|37.79|36.39|37.52|36.12|407
1699973700000|2023-11-14 14:55:00|37.75|36.35|37.83|36.43|37.87|36.47|37.74|36.34|405
1699974000000|2023-11-14 15:00:00|37.84|36.44|37.7|36.3|37.88|36.48|37.7|36.3|401
1699974300000|2023-11-14 15:05:00|37.71|36.31|37.59|36.19|37.72|36.32|37.52|36.12|403
1699974600000|2023-11-14 15:10:00|37.58|36.18|37.37|35.97|37.68|36.28|37.35|35.95|418
1699974900000|2023-11-14 15:15:00|37.37|35.97|37.11|35.71|37.41|36.01|37.09|35.69|615
1699975200000|2023-11-14 15:20:00|37.12|35.72|36.89|35.49|37.16|35.76|36.82|35.42|1052
1699975500000|2023-11-14 15:25:00|36.88|35.48|36.92|35.52|37.04|35.64|36.78|35.38|788
1699975800000|2023-11-14 15:30:00|36.93|35.53|36.78|35.38|36.98|35.58|36.63|35.23|1082
1699976100000|2023-11-14 15:35:00|36.77|35.37|36.98|35.58|36.98|35.58|36.75|35.35|740
1699976400000|2023-11-14 15:40:00|36.97|35.57|37.13|35.73|37.14|35.74|36.93|35.53|448
1699976700000|2023-11-14 15:45:00|37.12|35.72|37.16|35.76|37.18|35.78|37.04|35.64|632
1699977000000|2023-11-14 15:50:00|37.17|35.77|37.14|35.74|37.17|35.77|37.03|35.63|528
1699977300000|2023-11-14 15:55:00|37.13|35.73|37.06|35.66|37.15|35.75|37.01|35.61|486
1699977600000|2023-11-14 16:00:00|37.07|35.67|37.08|35.68|37.18|35.78|37.04|35.64|310
1699977900000|2023-11-14 16:05:00|37.07|35.67|37.33|35.93|37.33|35.93|37.06|35.66|218
1699978200000|2023-11-14 16:10:00|37.32|35.92|37.43|36.03|37.54|36.14|37.31|35.91|247
1699978500000|2023-11-14 16:15:00|37.42|36.02|37.36|35.96|37.53|36.13|37.35|35.95|331
1699978800000|2023-11-14 16:20:00|37.35|35.95|37.42|36.02|37.51|36.11|37.31|35.91|329
1699979100000|2023-11-14 16:25:00|37.4|36|37.4|36|37.44|36.04|37.34|35.94|357
1699979400000|2023-11-14 16:30:00|37.41|36.01|37.41|36.01|37.41|36.01|37.31|35.91|279
1699979700000|2023-11-14 16:35:00|37.42|36.02|37.43|36.03|37.51|36.11|37.41|36.01|235
1699980000000|2023-11-14 16:40:00|37.44|36.04|37.46|36.06|37.5|36.1|37.42|36.02|279
1699980300000|2023-11-14 16:45:00|37.45|36.05|37.38|35.98|37.49|36.09|37.37|35.97|224
1699980600000|2023-11-14 16:50:00|37.39|35.99|37.32|35.92|37.4|36|37.29|35.89|290
1699980900000|2023-11-14 16:55:00|37.33|35.93|37.26|35.86|37.37|35.97|37.24|35.84|219
1699981200000|2023-11-14 17:00:00|37.25|35.85|37.34|35.94|37.35|35.95|37.22|35.82|201
1699981500000|2023-11-14 17:05:00|37.35|35.95|37.21|35.81|37.36|35.96|37.2|35.8|131
1699981800000|2023-11-14 17:10:00|37.22|35.82|37.03|35.63|37.22|35.82|37|35.6|219
1699982100000|2023-11-14 17:15:00|37.02|35.62|36.87|35.47|37.03|35.63|36.85|35.45|230
1699982400000|2023-11-14 17:20:00|36.88|35.48|37.07|35.67|37.07|35.67|36.87|35.47|267
1699982700000|2023-11-14 17:25:00|37.06|35.66|37.02|35.62|37.12|35.72|36.95|35.55|108
1699983000000|2023-11-14 17:30:00|37.01|35.61|36.93|35.53|37.05|35.65|36.91|35.51|140
1699983300000|2023-11-14 17:35:00|36.92|35.52|36.91|35.51|36.94|35.54|36.82|35.42|212
1699983600000|2023-11-14 17:40:00|36.9|35.5|36.88|35.48|36.94|35.54|36.84|35.44|157
1699983900000|2023-11-14 17:45:00|36.87|35.47|36.86|35.46|36.9|35.5|36.81|35.41|126
1699984200000|2023-11-14 17:50:00|36.85|35.45|36.73|35.33|36.85|35.45|36.73|35.33|148
1699984500000|2023-11-14 17:55:00|36.72|35.32|36.62|35.22|36.77|35.37|36.61|35.21|271
1699984800000|2023-11-14 18:00:00|36.63|35.23|36.69|35.29|36.73|35.33|36.54|35.14|429
1699985100000|2023-11-14 18:05:00|36.68|35.28|36.46|35.06|36.72|35.32|36.43|35.03|453
1699985400000|2023-11-14 18:10:00|36.45|35.05|36.31|34.91|36.51|35.11|36.26|34.86|372
1699985700000|2023-11-14 18:15:00|36.32|34.92|36.42|35.02|36.49|35.09|36.25|34.85|358
1699986000000|2023-11-14 18:20:00|36.41|35.01|36.46|35.06|36.51|35.11|36.39|34.99|299
1699986300000|2023-11-14 18:25:00|36.47|35.07|36.4|35|36.48|35.08|36.35|34.95|240
1699986600000|2023-11-14 18:30:00|36.41|35.01|36.48|35.08|36.5|35.1|36.35|34.95|280
1699986900000|2023-11-14 18:35:00|36.49|35.09|36.27|34.87|36.51|35.11|36.25|34.85|276
1699987200000|2023-11-14 18:40:00|36.28|34.88|35.98|34.58|36.31|34.91|35.86|34.46|701
1699987500000|2023-11-14 18:45:00|35.97|34.57|35.92|34.52|36.1|34.7|35.87|34.47|732
1699987800000|2023-11-14 18:50:00|35.91|34.51|35.08|33.68|35.92|34.52|34.71|33.31|1729
1699988100000|2023-11-14 18:55:00|35.07|33.67|35.21|33.81|35.29|33.89|34.9|33.5|821
1699988400000|2023-11-14 19:00:00|35.22|33.82|35.34|33.94|35.35|33.95|35.04|33.64|836
1699988700000|2023-11-14 19:05:00|35.33|33.93|35.57|34.17|35.61|34.21|35.33|33.93|721
1699989000000|2023-11-14 19:10:00|35.56|34.16|35.57|34.17|35.62|34.22|35.53|34.13|486
1699989300000|2023-11-14 19:15:00|35.58|34.18|35.56|34.16|35.67|34.27|35.54|34.14|242
1699989600000|2023-11-14 19:20:00|35.55|34.15|35.45|34.05|35.58|34.18|35.43|34.03|197
1699989900000|2023-11-14 19:25:00|35.46|34.06|35.6|34.2|35.64|34.24|35.45|34.05|218
1699990200000|2023-11-14 19:30:00|35.61|34.21|35.6|34.2|35.64|34.24|35.54|34.14|208
1699990500000|2023-11-14 19:35:00|35.59|34.19|35.76|34.36|35.77|34.37|35.59|34.19|192
1699990800000|2023-11-14 19:40:00|35.77|34.37|35.84|34.44|35.89|34.49|35.75|34.35|159
1699991100000|2023-11-14 19:45:00|35.85|34.45|35.67|34.27|35.86|34.46|35.65|34.25|260
1699991400000|2023-11-14 19:50:00|35.68|34.28|35.6|34.2|35.7|34.3|35.57|34.17|204
1699991700000|2023-11-14 19:55:00|35.61|34.21|35.68|34.28|35.69|34.29|35.56|34.16|280
1699992000000|2023-11-14 20:00:00|35.67|34.27|35.84|34.44|35.85|34.45|35.6|34.2|198
1699992300000|2023-11-14 20:05:00|35.83|34.43|35.87|34.47|35.88|34.48|35.81|34.41|187
1699992600000|2023-11-14 20:10:00|35.88|34.48|35.94|34.54|35.94|34.54|35.87|34.47|164
1699992900000|2023-11-14 20:15:00|35.93|34.53|36.07|34.67|36.08|34.68|35.93|34.53|209
1699993200000|2023-11-14 20:20:00|36.08|34.68|36.12|34.72|36.22|34.82|36.07|34.67|367
1699993500000|2023-11-14 20:25:00|36.11|34.71|36.08|34.68|36.12|34.72|36.01|34.61|442
1699993800000|2023-11-14 20:30:00|36.07|34.67|36.05|34.65|36.12|34.72|36.03|34.63|381
1699994100000|2023-11-14 20:35:00|36.06|34.66|36.23|34.83|36.24|34.84|36.05|34.65|314
1699994400000|2023-11-14 20:40:00|36.24|34.84|36.11|34.71|36.26|34.86|36.08|34.68|336
1699994700000|2023-11-14 20:45:00|36.12|34.72|36.07|34.67|36.18|34.78|36.05|34.65|165
1699995000000|2023-11-14 20:50:00|36.06|34.66|35.98|34.58|36.06|34.66|35.95|34.55|180
1699995300000|2023-11-14 20:55:00|35.99|34.59|35.97|34.57|36|34.6|35.94|34.54|142
1699995600000|2023-11-14 21:00:00|35.96|34.56|36.06|34.66|36.1|34.7|35.94|34.54|195
1699995900000|2023-11-14 21:05:00|36.07|34.67|36|34.6|36.08|34.68|35.92|34.52|275
1699996200000|2023-11-14 21:10:00|36.01|34.61|36.03|34.63|36.1|34.7|35.96|34.56|181
1699996500000|2023-11-14 21:15:00|36.02|34.62|36.1|34.7|36.15|34.75|35.99|34.59|220
1699996800000|2023-11-14 21:20:00|36.09|34.69|36.12|34.72|36.18|34.78|36.04|34.64|160
1699997100000|2023-11-14 21:25:00|36.13|34.73|36.04|34.64|36.18|34.78|36.03|34.63|164
1699997400000|2023-11-14 21:30:00|36.03|34.63|36.27|34.87|36.28|34.88|36.02|34.62|137
1699997700000|2023-11-14 21:35:00|36.26|34.86|36.29|34.89|36.33|34.93|36.26|34.86|237
1699998000000|2023-11-14 21:40:00|36.3|34.9|36.35|34.95|36.42|35.02|36.29|34.89|273
1699998300000|2023-11-14 21:45:00|36.36|34.96|36.43|35.03|36.44|35.04|36.32|34.92|295
1699998600000|2023-11-14 21:50:00|36.44|35.04|36.46|35.06|36.52|35.12|36.43|35.03|255
1699998900000|2023-11-14 21:55:00|36.45|35.05|36.48|35.08|36.55|35.15|36.45|35.05|240
1699999200000|2023-11-14 22:00:00|36.49|35.09|36.5|35.1|36.54|35.14|36.46|35.06|378
1699999500000|2023-11-14 22:05:00|36.51|35.11|36.58|35.18|36.58|35.18|36.44|35.04|280
1699999800000|2023-11-14 22:10:00|36.57|35.17|36.5|35.1|36.6|35.2|36.49|35.09|208
1700000100000|2023-11-14 22:15:00|36.49|35.09|36.45|35.05|36.54|35.14|36.43|35.03|301
1700000400000|2023-11-14 22:20:00|36.44|35.04|36.32|34.92|36.45|35.05|36.29|34.89|169
1700000700000|2023-11-14 22:25:00|36.33|34.93|36.38|34.98|36.38|34.98|36.31|34.91|106
1700001000000|2023-11-14 22:30:00|36.37|34.97|36.36|34.96|36.37|34.97|36.3|34.9|78
1700001300000|2023-11-14 22:35:00|36.35|34.95|36.39|34.99|36.4|35|36.31|34.91|75
1700001600000|2023-11-14 22:40:00|36.4|35|36.4|35|36.42|35.02|36.38|34.98|35
1700001900000|2023-11-14 22:45:00|36.41|35.01|36.45|35.05|36.45|35.05|36.39|34.99|45
1700002200000|2023-11-14 22:50:00|36.44|35.04|36.48|35.08|36.54|35.14|36.44|35.04|67
1700002500000|2023-11-14 22:55:00|36.49|35.09|36.58|35.18|36.59|35.19|36.46|35.06|80
1700002800000|2023-11-14 23:00:00|36.59|35.19|36.59|35.19|36.62|35.22|36.51|35.11|248
1700003100000|2023-11-14 23:05:00|36.58|35.18|36.57|35.17|36.62|35.22|36.54|35.14|241
1700003400000|2023-11-14 23:10:00|36.56|35.16|36.61|35.21|36.62|35.22|36.56|35.16|166
1700003700000|2023-11-14 23:15:00|36.6|35.2|36.66|35.26|36.67|35.27|36.58|35.18|181
1700004000000|2023-11-14 23:20:00|36.67|35.27|36.65|35.25|36.68|35.28|36.64|35.24|91
1700004300000|2023-11-14 23:25:00|36.64|35.24|36.66|35.26|36.68|35.28|36.62|35.22|183
1700004600000|2023-11-14 23:30:00|36.67|35.27|36.66|35.26|36.68|35.28|36.62|35.22|120
1700004900000|2023-11-14 23:35:00|36.67|35.27|36.56|35.16|36.68|35.28|36.55|35.15|217
1700005200000|2023-11-14 23:40:00|36.57|35.17|36.49|35.09|36.6|35.2|36.49|35.09|152
1700005500000|2023-11-14 23:45:00|36.48|35.08|36.51|35.11|36.56|35.16|36.45|35.05|229
1700005800000|2023-11-14 23:50:00|36.5|35.1|36.48|35.08|36.5|35.1|36.45|35.05|238
1700006100000|2023-11-14 23:55:00|36.47|35.07|36.49|35.09|36.5|35.1|36.42|35.02|123
1700006400000|2023-11-15 00:00:00|36.5|35.1|36.53|35.13|36.54|35.14|36.42|35.02|225
1700006700000|2023-11-15 00:05:00|36.54|35.14|36.53|35.13|36.57|35.17|36.5|35.1|150
1700007000000|2023-11-15 00:10:00|36.54|35.14|36.54|35.14|36.57|35.17|36.49|35.09|276
1700007300000|2023-11-15 00:15:00|36.53|35.13|36.74|35.34|36.74|35.34|36.51|35.11|199
1700007600000|2023-11-15 00:20:00|36.75|35.35|36.74|35.34|36.76|35.36|36.64|35.24|397
1700007900000|2023-11-15 00:25:00|36.73|35.33|36.69|35.29|36.76|35.36|36.66|35.26|275
1700008200000|2023-11-15 00:30:00|36.7|35.3|36.57|35.17|36.71|35.31|36.57|35.17|277
1700008500000|2023-11-15 00:35:00|36.56|35.16|36.54|35.14|36.6|35.2|36.49|35.09|269
1700008800000|2023-11-15 00:40:00|36.55|35.15|36.58|35.18|36.61|35.21|36.51|35.11|219
1700009100000|2023-11-15 00:45:00|36.57|35.17|36.64|35.24|36.66|35.26|36.53|35.13|316
1700009400000|2023-11-15 00:50:00|36.65|35.25|36.59|35.19|36.72|35.32|36.57|35.17|370
1700009700000|2023-11-15 00:55:00|36.58|35.18|36.52|35.12|36.62|35.22|36.5|35.1|281
1700010000000|2023-11-15 01:00:00|36.51|35.11|36.54|35.14|36.62|35.22|36.5|35.1|302
1700010300000|2023-11-15 01:05:00|36.55|35.15|36.59|35.19|36.62|35.22|36.49|35.09|247
1700010600000|2023-11-15 01:10:00|36.6|35.2|36.7|35.3|36.7|35.3|36.58|35.18|196
1700010900000|2023-11-15 01:15:00|36.69|35.29|36.61|35.21|36.75|35.35|36.61|35.21|249
1700011200000|2023-11-15 01:20:00|36.6|35.2|36.55|35.15|36.68|35.28|36.53|35.13|283
1700011500000|2023-11-15 01:25:00|36.56|35.16|36.57|35.17|36.6|35.2|36.51|35.11|260
1700011800000|2023-11-15 01:30:00|36.58|35.18|36.47|35.07|36.59|35.19|36.45|35.05|297
1700012100000|2023-11-15 01:35:00|36.48|35.08|36.52|35.12|36.56|35.16|36.46|35.06|282
1700012400000|2023-11-15 01:40:00|36.51|35.11|36.4|35|36.54|35.14|36.39|34.99|210
1700012700000|2023-11-15 01:45:00|36.39|34.99|36.3|34.9|36.43|35.03|36.26|34.86|219
1700013000000|2023-11-15 01:50:00|36.31|34.91|36.26|34.86|36.33|34.93|36.26|34.86|233
1700013300000|2023-11-15 01:55:00|36.27|34.87|36.29|34.89|36.37|34.97|36.26|34.86|271
1700013600000|2023-11-15 02:00:00|36.3|34.9|36.35|34.95|36.42|35.02|36.28|34.88|208
1700013900000|2023-11-15 02:05:00|36.34|34.94|36.32|34.92|36.38|34.98|36.29|34.89|267
1700014200000|2023-11-15 02:10:00|36.31|34.91|36.38|34.98|36.38|34.98|36.31|34.91|176
1700014500000|2023-11-15 02:15:00|36.39|34.99|36.35|34.95|36.45|35.05|36.31|34.91|199
1700014800000|2023-11-15 02:20:00|36.34|34.94|36.38|34.98|36.4|35|36.32|34.92|248
1700015100000|2023-11-15 02:25:00|36.37|34.97|36.29|34.89|36.41|35.01|36.29|34.89|179
1700015400000|2023-11-15 02:30:00|36.3|34.9|36.36|34.96|36.37|34.97|36.25|34.85|126
1700015700000|2023-11-15 02:35:00|36.35|34.95|36.41|35.01|36.42|35.02|36.35|34.95|91
1700016000000|2023-11-15 02:40:00|36.4|35|36.32|34.92|36.43|35.03|36.29|34.89|142
1700016300000|2023-11-15 02:45:00|36.31|34.91|36.44|35.04|36.45|35.05|36.29|34.89|186
1700016600000|2023-11-15 02:50:00|36.43|35.03|36.42|35.02|36.49|35.09|36.41|35.01|155
1700016900000|2023-11-15 02:55:00|36.41|35.01|36.46|35.06|36.46|35.06|36.36|34.96|231
1700017200000|2023-11-15 03:00:00|36.47|35.07|36.4|35|36.47|35.07|36.33|34.93|281
1700017500000|2023-11-15 03:05:00|36.39|34.99|36.48|35.08|36.51|35.11|36.39|34.99|204
1700017800000|2023-11-15 03:10:00|36.47|35.07|36.37|34.97|36.5|35.1|36.37|34.97|299
1700018100000|2023-11-15 03:15:00|36.36|34.96|36.39|34.99|36.4|35|36.32|34.92|156
1700018400000|2023-11-15 03:20:00|36.4|35|36.31|34.91|36.45|35.05|36.3|34.9|132
1700018700000|2023-11-15 03:25:00|36.3|34.9|36.33|34.93|36.36|34.96|36.29|34.89|144
1700019000000|2023-11-15 03:30:00|36.34|34.94|36.28|34.88|36.35|34.95|36.28|34.88|123
1700019300000|2023-11-15 03:35:00|36.29|34.89|36.22|34.82|36.29|34.89|36.21|34.81|109
1700019600000|2023-11-15 03:40:00|36.23|34.83|36.2|34.8|36.25|34.85|36.17|34.77|144
1700019900000|2023-11-15 03:45:00|36.19|34.79|36.26|34.86|36.27|34.87|36.18|34.78|219
1700020200000|2023-11-15 03:50:00|36.25|34.85|36.18|34.78|36.26|34.86|36.15|34.75|203
1700020500000|2023-11-15 03:55:00|36.17|34.77|36.08|34.68|36.19|34.79|36.07|34.67|207
1700020800000|2023-11-15 04:00:00|36.09|34.69|36.19|34.79|36.22|34.82|36.06|34.66|190
1700021100000|2023-11-15 04:05:00|36.2|34.8|36.28|34.88|36.28|34.88|36.17|34.77|109
1700021400000|2023-11-15 04:10:00|36.29|34.89|36.21|34.81|36.29|34.89|36.19|34.79|194
1700021700000|2023-11-15 04:15:00|36.22|34.82|36.27|34.87|36.3|34.9|36.21|34.81|110
1700022000000|2023-11-15 04:20:00|36.28|34.88|36.33|34.93|36.34|34.94|36.27|34.87|130
1700022300000|2023-11-15 04:25:00|36.32|34.92|36.36|34.96|36.36|34.96|36.31|34.91|118
1700022600000|2023-11-15 04:30:00|36.35|34.95|36.36|34.96|36.39|34.99|36.35|34.95|142
1700022900000|2023-11-15 04:35:00|36.35|34.95|36.37|34.97|36.39|34.99|36.35|34.95|87
1700023200000|2023-11-15 04:40:00|36.38|34.98|36.4|35|36.42|35.02|36.37|34.97|170
1700023500000|2023-11-15 04:45:00|36.41|35.01|36.46|35.06|36.48|35.08|36.36|34.96|176
1700023800000|2023-11-15 04:50:00|36.47|35.07|36.55|35.15|36.56|35.16|36.46|35.06|177
1700024100000|2023-11-15 04:55:00|36.56|35.16|36.68|35.28|36.69|35.29|36.56|35.16|179
1700024400000|2023-11-15 05:00:00|36.69|35.29|36.69|35.29|36.72|35.32|36.67|35.27|133
1700024700000|2023-11-15 05:05:00|36.68|35.28|36.59|35.19|36.68|35.28|36.57|35.17|174
1700025000000|2023-11-15 05:10:00|36.6|35.2|36.57|35.17|36.64|35.24|36.55|35.15|186
1700025300000|2023-11-15 05:15:00|36.56|35.16|36.51|35.11|36.58|35.18|36.49|35.09|278
1700025600000|2023-11-15 05:20:00|36.52|35.12|36.62|35.22|36.63|35.23|36.49|35.09|249
1700025900000|2023-11-15 05:25:00|36.63|35.23|36.62|35.22|36.64|35.24|36.6|35.2|273
1700026200000|2023-11-15 05:30:00|36.61|35.21|36.58|35.18|36.62|35.22|36.54|35.14|259
1700026500000|2023-11-15 05:35:00|36.57|35.17|36.59|35.19|36.66|35.26|36.57|35.17|209
1700026800000|2023-11-15 05:40:00|36.58|35.18|36.65|35.25|36.65|35.25|36.57|35.17|226
1700027100000|2023-11-15 05:45:00|36.64|35.24|36.71|35.31|36.71|35.31|36.62|35.22|165
1700027400000|2023-11-15 05:50:00|36.7|35.3|36.72|35.32|36.74|35.34|36.65|35.25|221
1700027700000|2023-11-15 05:55:00|36.71|35.31|36.74|35.34|36.77|35.37|36.7|35.3|183
1700028000000|2023-11-15 06:00:00|36.75|35.35|36.67|35.27|36.77|35.37|36.66|35.26|193
1700028300000|2023-11-15 06:05:00|36.68|35.28|36.71|35.31|36.71|35.31|36.62|35.22|300
1700028600000|2023-11-15 06:10:00|36.7|35.3|36.63|35.23|36.74|35.34|36.63|35.23|304
1700028900000|2023-11-15 06:15:00|36.62|35.22|36.64|35.24|36.69|35.29|36.62|35.22|280
1700029200000|2023-11-15 06:20:00|36.65|35.25|36.61|35.21|36.67|35.27|36.61|35.21|240
1700029500000|2023-11-15 06:25:00|36.62|35.22|36.61|35.21|36.62|35.22|36.61|35.21|92
1700029800000|2023-11-15 06:30:00|36.62|35.22|36.64|35.24|36.66|35.26|36.61|35.21|194
1700030100000|2023-11-15 06:35:00|36.65|35.25|36.73|35.33|36.75|35.35|36.64|35.24|313
1700030400000|2023-11-15 06:40:00|36.72|35.32|36.69|35.29|36.75|35.35|36.65|35.25|274
1700030700000|2023-11-15 06:45:00|36.7|35.3|36.78|35.38|36.83|35.43|36.68|35.28|391
1700031000000|2023-11-15 06:50:00|36.77|35.37|36.75|35.35|36.82|35.42|36.74|35.34|430
1700031300000|2023-11-15 06:55:00|36.76|35.36|36.7|35.3|36.78|35.38|36.68|35.28|366
1700031600000|2023-11-15 07:00:00|36.69|35.29|36.77|35.37|36.78|35.38|36.67|35.27|183
1700031900000|2023-11-15 07:05:00|36.76|35.36|36.74|35.34|36.78|35.38|36.72|35.32|137
1700032200000|2023-11-15 07:10:00|36.73|35.33|36.78|35.38|36.79|35.39|36.73|35.33|186
1700032500000|2023-11-15 07:15:00|36.79|35.39|36.75|35.35|36.85|35.45|36.75|35.35|180
1700032800000|2023-11-15 07:20:00|36.76|35.36|36.8|35.4|36.81|35.41|36.67|35.27|347
1700033100000|2023-11-15 07:25:00|36.79|35.39|36.85|35.45|36.87|35.47|36.79|35.39|275
1700033400000|2023-11-15 07:30:00|36.86|35.46|36.85|35.45|36.94|35.54|36.84|35.44|205
1700033700000|2023-11-15 07:35:00|36.83|35.43|36.95|35.55|36.97|35.57|36.8|35.4|281
1700034000000|2023-11-15 07:40:00|36.96|35.56|36.96|35.56|37|35.6|36.93|35.53|156
1700034300000|2023-11-15 07:45:00|36.97|35.57|36.98|35.58|37|35.6|36.9|35.5|302
1700034600000|2023-11-15 07:50:00|36.99|35.59|36.95|35.55|37.09|35.69|36.95|35.55|198
1700034900000|2023-11-15 07:55:00|36.94|35.54|36.99|35.59|37|35.6|36.89|35.49|276
1700035200000|2023-11-15 08:00:00|36.98|35.58|37.08|35.68|37.09|35.69|36.98|35.58|200
1700035500000|2023-11-15 08:05:00|37.07|35.67|37.05|35.65|37.1|35.7|37.05|35.65|215
1700035800000|2023-11-15 08:10:00|37.04|35.64|37.12|35.72|37.17|35.77|37.03|35.63|175
1700036100000|2023-11-15 08:15:00|37.13|35.73|37.23|35.83|37.24|35.84|37.11|35.71|223
1700036400000|2023-11-15 08:20:00|37.22|35.82|37.19|35.79|37.25|35.85|37.17|35.77|186
1700036700000|2023-11-15 08:25:00|37.18|35.78|37.19|35.79|37.21|35.81|37.15|35.75|251
1700037000000|2023-11-15 08:30:00|37.18|35.78|37.07|35.67|37.2|35.8|37.05|35.65|224
1700037300000|2023-11-15 08:35:00|37.06|35.66|37.06|35.66|37.11|35.71|37.03|35.63|181
1700037600000|2023-11-15 08:40:00|37.07|35.67|37.17|35.77|37.19|35.79|37.06|35.66|175
1700037900000|2023-11-15 08:45:00|37.18|35.78|37.12|35.72|37.2|35.8|37.11|35.71|258
1700038200000|2023-11-15 08:50:00|37.11|35.71|37.22|35.82|37.23|35.83|37.11|35.71|208
1700038500000|2023-11-15 08:55:00|37.21|35.81|37.26|35.86|37.29|35.89|37.2|35.8|233
1700038800000|2023-11-15 09:00:00|37.25|35.85|37.25|35.85|37.31|35.91|37.22|35.82|188
1700039100000|2023-11-15 09:05:00|37.26|35.86|37.23|35.83|37.29|35.89|37.22|35.82|239
1700039400000|2023-11-15 09:10:00|37.22|35.82|37.29|35.89|37.32|35.92|37.22|35.82|174
1700039700000|2023-11-15 09:15:00|37.3|35.9|37.24|35.84|37.31|35.91|37.21|35.81|182
1700040000000|2023-11-15 09:20:00|37.23|35.83|37.26|35.86|37.29|35.89|37.22|35.82|184
1700040300000|2023-11-15 09:25:00|37.25|35.85|37.23|35.83|37.25|35.85|37.19|35.79|141
1700040600000|2023-11-15 09:30:00|37.24|35.84|37.14|35.74|37.28|35.88|37.12|35.72|365
1700040900000|2023-11-15 09:35:00|37.15|35.75|37.16|35.76|37.17|35.77|37.09|35.69|256
1700041200000|2023-11-15 09:40:00|37.17|35.77|37.04|35.64|37.17|35.77|37.04|35.64|219
1700041500000|2023-11-15 09:45:00|37.05|35.65|37.1|35.7|37.13|35.73|37.03|35.63|219
1700041800000|2023-11-15 09:50:00|37.11|35.71|37.03|35.63|37.12|35.72|36.98|35.58|295
1700042100000|2023-11-15 09:55:00|37.02|35.62|36.97|35.57|37.03|35.63|36.94|35.54|446
1700042400000|2023-11-15 10:00:00|36.98|35.58|36.97|35.57|37.02|35.62|36.95|35.55|172
1700042700000|2023-11-15 10:05:00|36.98|35.58|37.09|35.69|37.09|35.69|36.97|35.57|142
1700043000000|2023-11-15 10:10:00|37.08|35.68|37.03|35.63|37.08|35.68|37|35.6|126
1700043300000|2023-11-15 10:15:00|37.04|35.64|37.01|35.61|37.09|35.69|37.01|35.61|124
1700043600000|2023-11-15 10:20:00|37.02|35.62|36.97|35.57|37.03|35.63|36.95|35.55|364
1700043900000|2023-11-15 10:25:00|36.98|35.58|37|35.6|37|35.6|36.9|35.5|277
1700044200000|2023-11-15 10:30:00|37.01|35.61|36.99|35.59|37.1|35.7|36.97|35.57|266
1700044500000|2023-11-15 10:35:00|37|35.6|37.03|35.63|37.05|35.65|36.98|35.58|218
1700044800000|2023-11-15 10:40:00|37.04|35.64|37.02|35.62|37.05|35.65|36.97|35.57|239
1700045100000|2023-11-15 10:45:00|37.01|35.61|37.03|35.63|37.06|35.66|36.98|35.58|193
1700045400000|2023-11-15 10:50:00|37.02|35.62|37.12|35.72|37.12|35.72|37|35.6|308
1700045700000|2023-11-15 10:55:00|37.11|35.71|37.14|35.74|37.15|35.75|37.1|35.7|257
1700046000000|2023-11-15 11:00:00|37.13|35.73|37.2|35.8|37.2|35.8|37.13|35.73|74
1700046300000|2023-11-15 11:05:00|37.21|35.81|37.24|35.84|37.25|35.85|37.2|35.8|97
1700046600000|2023-11-15 11:10:00|37.25|35.85|37.29|35.89|37.29|35.89|37.24|35.84|162
1700046900000|2023-11-15 11:15:00|37.3|35.9|37.35|35.95|37.36|35.96|37.27|35.87|78
1700047200000|2023-11-15 11:20:00|37.36|35.96|37.44|36.04|37.49|36.09|37.34|35.94|164
1700047500000|2023-11-15 11:25:00|37.45|36.05|37.56|36.16|37.57|36.17|37.43|36.03|211
1700047800000|2023-11-15 11:30:00|37.57|36.17|37.52|36.12|37.62|36.22|37.49|36.09|234
1700048100000|2023-11-15 11:35:00|37.51|36.11|37.68|36.28|37.68|36.28|37.51|36.11|138
1700048400000|2023-11-15 11:40:00|37.67|36.27|37.7|36.3|37.72|36.32|37.63|36.23|194
1700048700000|2023-11-15 11:45:00|37.69|36.29|37.67|36.27|37.71|36.31|37.62|36.22|257
1700049000000|2023-11-15 11:50:00|37.66|36.26|37.95|36.55|37.95|36.55|37.66|36.26|184
1700049300000|2023-11-15 11:55:00|37.96|36.56|37.93|36.53|38.02|36.62|37.85|36.45|326
1700049600000|2023-11-15 12:00:00|37.94|36.54|37.75|36.35|37.95|36.55|37.73|36.33|698
1700049900000|2023-11-15 12:05:00|37.73|36.33|37.69|36.29|37.79|36.39|37.67|36.27|491
1700050200000|2023-11-15 12:10:00|37.68|36.28|37.56|36.16|37.7|36.3|37.56|36.16|545
1700050500000|2023-11-15 12:15:00|37.57|36.17|37.66|36.26|37.69|36.29|37.55|36.15|475
1700050800000|2023-11-15 12:20:00|37.67|36.27|37.63|36.23|37.69|36.29|37.55|36.15|320
1700051100000|2023-11-15 12:25:00|37.62|36.22|37.76|36.36|37.79|36.39|37.6|36.2|321
1700051400000|2023-11-15 12:30:00|37.77|36.37|37.65|36.25|37.77|36.37|37.62|36.22|370
1700051700000|2023-11-15 12:35:00|37.66|36.26|37.75|36.35|37.76|36.36|37.61|36.21|216
1700052000000|2023-11-15 12:40:00|37.76|36.36|37.72|36.32|37.81|36.41|37.68|36.28|391
1700052300000|2023-11-15 12:45:00|37.71|36.31|37.63|36.23|37.76|36.36|37.62|36.22|220
1700052600000|2023-11-15 12:50:00|37.62|36.22|37.66|36.26|37.69|36.29|37.62|36.22|273
1700052900000|2023-11-15 12:55:00|37.67|36.27|37.59|36.19|37.69|36.29|37.58|36.18|242
1700053200000|2023-11-15 13:00:00|37.6|36.2|37.58|36.18|37.68|36.28|37.55|36.15|367
1700053500000|2023-11-15 13:05:00|37.57|36.17|37.52|36.12|37.66|36.26|37.51|36.11|455
1700053800000|2023-11-15 13:10:00|37.51|36.11|37.44|36.04|37.55|36.15|37.38|35.98|462
1700054100000|2023-11-15 13:15:00|37.43|36.03|37.39|35.99|37.47|36.07|37.35|35.95|338
1700054400000|2023-11-15 13:20:00|37.4|36|37.48|36.08|37.48|36.08|37.38|35.98|298
1700054700000|2023-11-15 13:25:00|37.47|36.07|37.47|36.07|37.53|36.13|37.43|36.03|302
1700055000000|2023-11-15 13:30:00|37.46|36.06|37.45|36.05|37.57|36.17|37.4|36|492
1700055300000|2023-11-15 13:35:00|37.44|36.04|37.36|35.96|37.54|36.14|37.36|35.96|401
1700055600000|2023-11-15 13:40:00|37.35|35.95|37.39|35.99|37.4|36|37.33|35.93|319
1700055900000|2023-11-15 13:45:00|37.38|35.98|37.51|36.11|37.53|36.13|37.35|35.95|223
1700056200000|2023-11-15 13:50:00|37.52|36.12|37.65|36.25|37.65|36.25|37.51|36.11|231
1700056500000|2023-11-15 13:55:00|37.64|36.24|37.66|36.26|37.7|36.3|37.58|36.18|245
1700056800000|2023-11-15 14:00:00|37.65|36.25|37.88|36.48|37.89|36.49|37.64|36.24|335
1700057100000|2023-11-15 14:05:00|37.89|36.49|37.83|36.43|37.89|36.49|37.79|36.39|399
1700057400000|2023-11-15 14:10:00|37.82|36.42|37.77|36.37|37.82|36.42|37.71|36.31|275
1700057700000|2023-11-15 14:15:00|37.76|36.36|37.87|36.47|37.88|36.48|37.75|36.35|324
1700058000000|2023-11-15 14:20:00|37.86|36.46|37.86|36.46|37.91|36.51|37.84|36.44|357
1700058300000|2023-11-15 14:25:00|37.85|36.45|37.73|36.33|37.86|36.46|37.7|36.3|293
1700058600000|2023-11-15 14:30:00|37.72|36.32|37.57|36.17|37.78|36.38|37.54|36.14|362
1700058900000|2023-11-15 14:35:00|37.56|36.16|37.56|36.16|37.61|36.21|37.51|36.11|261
1700059200000|2023-11-15 14:40:00|37.57|36.17|37.49|36.09|37.57|36.17|37.47|36.07|75
1700059500000|2023-11-15 14:45:00|37.5|36.1|37.52|36.12|37.58|36.18|37.4|36|119
1700059800000|2023-11-15 14:50:00|37.53|36.13|37.43|36.03|37.54|36.14|37.41|36.01|229
1700060100000|2023-11-15 14:55:00|37.42|36.02|37.36|35.96|37.42|36.02|37.33|35.93|244
1700060400000|2023-11-15 15:00:00|37.35|35.95|37.49|36.09|37.49|36.09|37.34|35.94|247
1700060700000|2023-11-15 15:05:00|37.5|36.1|37.48|36.08|37.55|36.15|37.47|36.07|189
1700061000000|2023-11-15 15:10:00|37.49|36.09|37.36|35.96|37.49|36.09|37.35|35.95|212
1700061300000|2023-11-15 15:15:00|37.35|35.95|37.51|36.11|37.52|36.12|37.35|35.95|267
1700061600000|2023-11-15 15:20:00|37.5|36.1|37.53|36.13|37.54|36.14|37.44|36.04|501
1700061900000|2023-11-15 15:25:00|37.54|36.14|37.55|36.15|37.59|36.19|37.52|36.12|326
1700062200000|2023-11-15 15:30:00|37.56|36.16|37.63|36.23|37.63|36.23|37.51|36.11|276
1700062500000|2023-11-15 15:35:00|37.64|36.24|37.62|36.22|37.65|36.25|37.53|36.13|249
1700062800000|2023-11-15 15:40:00|37.63|36.23|37.61|36.21|37.65|36.25|37.57|36.17|163
1700063100000|2023-11-15 15:45:00|37.62|36.22|37.8|36.4|37.81|36.41|37.61|36.21|194
1700063400000|2023-11-15 15:50:00|37.81|36.41|37.76|36.36|37.84|36.44|37.67|36.27|255
1700063700000|2023-11-15 15:55:00|37.75|36.35|37.87|36.47|37.87|36.47|37.75|36.35|209
1700064000000|2023-11-15 16:00:00|37.86|36.46|37.86|36.46|37.95|36.55|37.8|36.4|411
1700064300000|2023-11-15 16:05:00|37.85|36.45|37.74|36.34|37.86|36.46|37.68|36.28|568
1700064600000|2023-11-15 16:10:00|37.73|36.33|37.71|36.31|37.75|36.35|37.68|36.28|471
1700064900000|2023-11-15 16:15:00|37.72|36.32|37.75|36.35|37.77|36.37|37.67|36.27|398
1700065200000|2023-11-15 16:20:00|37.74|36.34|37.71|36.31|37.75|36.35|37.64|36.24|408
1700065500000|2023-11-15 16:25:00|37.72|36.32|37.66|36.26|37.74|36.34|37.64|36.24|394
1700065800000|2023-11-15 16:30:00|37.67|36.27|37.53|36.13|37.68|36.28|37.49|36.09|300
1700066100000|2023-11-15 16:35:00|37.54|36.14|37.7|36.3|37.71|36.31|37.53|36.13|212
1700066400000|2023-11-15 16:40:00|37.69|36.29|37.69|36.29|37.75|36.35|37.65|36.25|227
1700066700000|2023-11-15 16:45:00|37.68|36.28|37.68|36.28|37.76|36.36|37.66|36.26|333
1700067000000|2023-11-15 16:50:00|37.67|36.27|37.67|36.27|37.79|36.39|37.65|36.25|467
1700067300000|2023-11-15 16:55:00|37.68|36.28|37.7|36.3|37.72|36.32|37.61|36.21|596
1700067600000|2023-11-15 17:00:00|37.69|36.29|37.53|36.13|37.72|36.32|37.5|36.1|331
1700067900000|2023-11-15 17:05:00|37.52|36.12|37.51|36.11|37.61|36.21|37.41|36.01|376
1700068200000|2023-11-15 17:10:00|37.5|36.1|37.56|36.16|37.59|36.19|37.45|36.05|276
1700068500000|2023-11-15 17:15:00|37.55|36.15|37.5|36.1|37.6|36.2|37.47|36.07|177
1700068800000|2023-11-15 17:20:00|37.49|36.09|37.5|36.1|37.54|36.14|37.43|36.03|363
1700069100000|2023-11-15 17:25:00|37.49|36.09|37.61|36.21|37.62|36.22|37.49|36.09|213
1700069400000|2023-11-15 17:30:00|37.62|36.22|37.74|36.34|37.76|36.36|37.6|36.2|159
1700069700000|2023-11-15 17:35:00|37.73|36.33|37.71|36.31|37.75|36.35|37.64|36.24|386
1700070000000|2023-11-15 17:40:00|37.7|36.3|37.64|36.24|37.78|36.38|37.6|36.2|275
1700070300000|2023-11-15 17:45:00|37.65|36.25|37.71|36.31|37.72|36.32|37.59|36.19|425
1700070600000|2023-11-15 17:50:00|37.72|36.32|37.65|36.25|37.76|36.36|37.62|36.22|544
1700070900000|2023-11-15 17:55:00|37.64|36.24|37.59|36.19|37.66|36.26|37.56|36.16|532
1700071200000|2023-11-15 18:00:00|37.58|36.18|37.52|36.12|37.59|36.19|37.42|36.02|518
1700071500000|2023-11-15 18:05:00|37.53|36.13|37.48|36.08|37.54|36.14|37.41|36.01|670
1700071800000|2023-11-15 18:10:00|37.47|36.07|37.95|36.55|37.97|36.57|37.45|36.05|643
1700072100000|2023-11-15 18:15:00|37.96|36.56|38.22|36.82|38.26|36.86|37.95|36.55|560
1700072400000|2023-11-15 18:20:00|38.23|36.83|37.7|36.3|38.26|36.86|37.68|36.28|895
1700072700000|2023-11-15 18:25:00|37.71|36.31|37.94|36.54|37.94|36.54|37.63|36.23|492
1700073000000|2023-11-15 18:30:00|37.95|36.55|37.73|36.33|37.98|36.58|37.71|36.31|380
1700073300000|2023-11-15 18:35:00|37.75|36.35|37.89|36.49|37.94|36.54|37.72|36.32|385
1700073600000|2023-11-15 18:40:00|37.88|36.48|37.99|36.59|38|36.6|37.88|36.48|275
1700073900000|2023-11-15 18:45:00|37.99|36.59|38.11|36.71|38.17|36.77|37.97|36.57|646
1700074200000|2023-11-15 18:50:00|38.12|36.72|38.15|36.75|38.22|36.82|38.08|36.68|372
1700074500000|2023-11-15 18:55:00|38.16|36.76|38.27|36.87|38.31|36.91|38.16|36.76|451
1700074800000|2023-11-15 19:00:00|38.28|36.88|38.19|36.79|38.28|36.88|38.13|36.73|524
1700075100000|2023-11-15 19:05:00|38.18|36.78|38.2|36.8|38.37|36.97|38.16|36.76|645
1700075400000|2023-11-15 19:10:00|38.21|36.81|38.08|36.68|38.24|36.84|38.06|36.66|523
1700075700000|2023-11-15 19:15:00|38.07|36.67|37.97|36.57|38.1|36.7|37.93|36.53|420
1700076000000|2023-11-15 19:20:00|37.96|36.56|37.95|36.55|38.01|36.61|37.85|36.45|546
1700076300000|2023-11-15 19:25:00|37.94|36.54|38.08|36.68|38.11|36.71|37.93|36.53|406
1700076600000|2023-11-15 19:30:00|38.09|36.69|38.18|36.78|38.19|36.79|38.08|36.68|270
1700076900000|2023-11-15 19:35:00|38.17|36.77|38.15|36.75|38.25|36.85|38.13|36.73|222
1700077200000|2023-11-15 19:40:00|38.14|36.74|38.12|36.72|38.18|36.78|38.1|36.7|262
1700077500000|2023-11-15 19:45:00|38.1|36.7|38.05|36.65|38.14|36.74|38.03|36.63|187
1700077800000|2023-11-15 19:50:00|38.06|36.66|38.17|36.77|38.18|36.78|38.03|36.63|176
1700078100000|2023-11-15 19:55:00|38.18|36.78|38.28|36.88|38.28|36.88|38.17|36.77|198
1700078400000|2023-11-15 20:00:00|38.29|36.89|38.45|37.05|38.47|37.07|38.26|36.86|267
1700078700000|2023-11-15 20:05:00|38.44|37.04|38.41|37.01|38.49|37.09|38.39|36.99|219
1700079000000|2023-11-15 20:10:00|38.42|37.02|38.35|36.95|38.48|37.08|38.33|36.93|372
1700079300000|2023-11-15 20:15:00|38.34|36.94|38.34|36.94|38.44|37.04|38.31|36.91|273
1700079600000|2023-11-15 20:20:00|38.35|36.95|38.37|36.97|38.39|36.99|38.31|36.91|391
1700079900000|2023-11-15 20:25:00|38.36|36.96|38.35|36.95|38.44|37.04|38.34|36.94|349
1700080200000|2023-11-15 20:30:00|38.36|36.96|38.19|36.79|38.4|37|38.19|36.79|313
1700080500000|2023-11-15 20:35:00|38.2|36.8|38.18|36.78|38.31|36.91|38.14|36.74|266
1700080800000|2023-11-15 20:40:00|38.19|36.79|38.3|36.9|38.32|36.92|38.14|36.74|287
1700081100000|2023-11-15 20:45:00|38.29|36.89|38.25|36.85|38.35|36.95|38.24|36.84|197
1700081400000|2023-11-15 20:50:00|38.26|36.86|38.3|36.9|38.32|36.92|38.22|36.82|203
1700081700000|2023-11-15 20:55:00|38.29|36.89|38.3|36.9|38.33|36.93|38.27|36.87|238
1700082000000|2023-11-15 21:00:00|38.31|36.91|38.2|36.8|38.31|36.91|38.14|36.74|248
1700082300000|2023-11-15 21:05:00|38.21|36.81|38.22|36.82|38.25|36.85|38.14|36.74|305
1700082600000|2023-11-15 21:10:00|38.23|36.83|38.14|36.74|38.23|36.83|38.11|36.71|331
1700082900000|2023-11-15 21:15:00|38.13|36.73|38.11|36.71|38.14|36.74|38.05|36.65|298
1700083200000|2023-11-15 21:20:00|38.09|36.69|38.16|36.76|38.17|36.77|38.09|36.69|127
1700083500000|2023-11-15 21:25:00|38.17|36.77|38.19|36.79|38.2|36.8|38.15|36.75|156
1700083800000|2023-11-15 21:30:00|38.2|36.8|38.05|36.65|38.21|36.81|38.05|36.65|237
1700084100000|2023-11-15 21:35:00|38.06|36.66|38.04|36.64|38.06|36.66|37.97|36.57|144
1700084400000|2023-11-15 21:40:00|38.03|36.63|38.1|36.7|38.12|36.72|38.03|36.63|133
1700084700000|2023-11-15 21:45:00|38.11|36.71|38.23|36.83|38.23|36.83|38.1|36.7|61
1700085000000|2023-11-15 21:50:00|38.24|36.84|38.18|36.78|38.24|36.84|38.18|36.78|75
1700085300000|2023-11-15 21:55:00|38.19|36.79|38.22|36.82|38.25|36.85|38.18|36.78|68
1700085600000|2023-11-15 22:00:00|38.23|36.83|38.26|36.86|38.26|36.86|38.13|36.73|50
1700085900000|2023-11-15 22:05:00|38.25|36.85|38.26|36.86|38.29|36.89|38.2|36.8|100
1700086200000|2023-11-15 22:10:00|38.25|36.85|38.45|37.05|38.46|37.06|38.25|36.85|107
1700086500000|2023-11-15 22:15:00|38.44|37.04|38.34|36.94|38.46|37.06|38.32|36.92|184
1700086800000|2023-11-15 22:20:00|38.35|36.95|38.39|36.99|38.39|36.99|38.34|36.94|71
1700087100000|2023-11-15 22:25:00|38.4|37|38.48|37.08|38.5|37.1|38.39|36.99|45
1700087400000|2023-11-15 22:30:00|38.47|37.07|38.52|37.12|38.54|37.14|38.46|37.06|124
1700087700000|2023-11-15 22:35:00|38.51|37.11|38.55|37.15|38.56|37.16|38.51|37.11|64
1700088000000|2023-11-15 22:40:00|38.56|37.16|38.58|37.18|38.59|37.19|38.54|37.14|78
1700088300000|2023-11-15 22:45:00|38.57|37.17|38.61|37.21|38.62|37.22|38.57|37.17|54
1700088600000|2023-11-15 22:50:00|38.6|37.2|38.59|37.19|38.61|37.21|38.55|37.15|76
1700088900000|2023-11-15 22:55:00|38.58|37.18|38.57|37.17|38.59|37.19|38.55|37.15|103
1700089200000|2023-11-15 23:00:00|38.58|37.18|38.56|37.16|38.66|37.26|38.53|37.13|253
1700089500000|2023-11-15 23:05:00|38.55|37.15|38.6|37.2|38.63|37.23|38.52|37.12|279
1700089800000|2023-11-15 23:10:00|38.58|37.18|38.5|37.1|38.59|37.19|38.47|37.07|272
1700090100000|2023-11-15 23:15:00|38.51|37.11|38.44|37.04|38.59|37.19|38.44|37.04|284
1700090400000|2023-11-15 23:20:00|38.46|37.06|38.42|37.02|38.47|37.07|38.39|36.99|327
1700090700000|2023-11-15 23:25:00|38.43|37.03|38.5|37.1|38.51|37.11|38.43|37.03|305
1700091000000|2023-11-15 23:30:00|38.49|37.09|38.52|37.12|38.56|37.16|38.48|37.08|343
1700091300000|2023-11-15 23:35:00|38.54|37.14|38.6|37.2|38.6|37.2|38.47|37.07|269
1700091600000|2023-11-15 23:40:00|38.58|37.18|38.62|37.22|38.63|37.23|38.56|37.16|375
1700091900000|2023-11-15 23:45:00|38.61|37.21|38.52|37.12|38.64|37.24|38.5|37.1|227
1700092200000|2023-11-15 23:50:00|38.51|37.11|38.59|37.19|38.63|37.23|38.51|37.11|288
1700092500000|2023-11-15 23:55:00|38.58|37.18|38.59|37.19|38.66|37.26|38.55|37.15|245
1700092800000|2023-11-16 00:00:00|38.6|37.2|38.57|37.17|38.64|37.24|38.5|37.1|367
1700093100000|2023-11-16 00:05:00|38.56|37.16|38.6|37.2|38.67|37.27|38.55|37.15|297
1700093400000|2023-11-16 00:10:00|38.59|37.19|38.6|37.2|38.6|37.2|38.47|37.07|389
1700093700000|2023-11-16 00:15:00|38.61|37.21|38.58|37.18|38.67|37.27|38.57|37.17|272
1700094000000|2023-11-16 00:20:00|38.59|37.19|38.67|37.27|38.67|37.27|38.52|37.12|339
1700094300000|2023-11-16 00:25:00|38.65|37.25|38.69|37.29|38.69|37.29|38.63|37.23|219
1700094600000|2023-11-16 00:30:00|38.7|37.3|38.17|37.77|38.7|37.81|38.17|37.29|155
1700094900000|2023-11-16 00:35:00|38.18|37.78|38.19|37.79|38.66|37.8|38.14|37.25|177
1700095200000|2023-11-16 00:40:00|38.18|37.78|38.21|37.81|38.68|37.84|38.14|37.25|119
1700095500000|2023-11-16 00:45:00|38.22|37.82|38.34|37.94|38.38|37.98|38.21|37.81|194
1700095800000|2023-11-16 00:50:00|38.33|37.93|38.37|37.97|38.38|37.98|38.31|37.91|183
1700096100000|2023-11-16 00:55:00|38.36|37.96|38.37|37.97|38.39|37.99|38.31|37.91|211
1700096400000|2023-11-16 01:00:00|38.36|37.96|38.25|37.85|38.8|37.99|38.24|37.4|151
1700096700000|2023-11-16 01:05:00|38.24|37.84|38.19|37.79|38.68|37.85|38.15|37.27|223
1700097000000|2023-11-16 01:10:00|38.18|37.78|38.19|37.79|38.69|37.82|38.17|37.28|135
1700097300000|2023-11-16 01:15:00|38.18|37.78|38.11|37.71|38.19|37.79|37.97|37.57|200
1700097600000|2023-11-16 01:20:00|38.12|37.72|38.14|37.74|38.71|37.82|38.06|37.31|155
1700097900000|2023-11-16 01:25:00|38.15|37.75|38.08|37.68|38.65|37.76|38.03|37.25|125
1700098200000|2023-11-16 01:30:00|38.09|37.69|38.11|37.71|38.12|37.72|38.03|37.63|166
1700098500000|2023-11-16 01:35:00|38.1|37.7|38.09|37.69|38.15|37.75|38.08|37.68|111
1700098800000|2023-11-16 01:40:00|38.08|37.68|38.17|37.77|38.17|37.77|38.06|37.66|138
1700099100000|2023-11-16 01:45:00|38.16|37.76|38.09|37.69|38.18|37.78|38.08|37.68|204
1700099400000|2023-11-16 01:50:00|38.08|37.68|38.04|37.64|38.56|37.69|38.01|37.16|216
1700099700000|2023-11-16 01:55:00|38.05|37.65|38.06|37.66|38.12|37.72|38.02|37.62|145
1700100000000|2023-11-16 02:00:00|38.05|37.65|38.04|37.64|38.08|37.68|37.99|37.59|205
1700100300000|2023-11-16 02:05:00|38.03|37.63|38.13|37.73|38.13|37.73|38|37.6|166
1700100600000|2023-11-16 02:10:00|38.12|37.72|38.2|37.8|38.2|37.8|38.07|37.67|155
1700100900000|2023-11-16 02:15:00|38.2|37.8|38.39|37.99|38.39|37.99|38.2|37.8|220
1700101200000|2023-11-16 02:20:00|38.38|37.98|38.43|38.03|38.57|38.17|38.37|37.97|238
1700101500000|2023-11-16 02:25:00|38.42|38.02|38.32|37.92|38.49|38.09|38.27|37.87|324
1700101800000|2023-11-16 02:30:00|38.33|37.93|38.49|38.09|38.52|38.12|38.3|37.9|150
1700102100000|2023-11-16 02:35:00|38.5|38.1|38.37|37.97|38.51|38.11|38.35|37.95|160
1700102400000|2023-11-16 02:40:00|38.36|37.96|38.36|37.96|38.87|37.99|38.35|37.47|96
1700102700000|2023-11-16 02:45:00|38.37|37.97|38.36|37.96|38.38|37.98|38.34|37.94|95
1700103000000|2023-11-16 02:50:00|38.37|37.97|38.38|37.98|38.38|37.98|38.36|37.96|26
1700103300000|2023-11-16 02:55:00|38.39|37.99|38.38|37.98|38.45|38.05|38.36|37.96|93
1700103600000|2023-11-16 03:00:00|38.39|37.99|38.36|37.96|38.46|38.06|38.35|37.95|154
1700103900000|2023-11-16 03:05:00|38.35|37.95|38.29|37.89|38.36|37.96|38.25|37.85|165
1700104200000|2023-11-16 03:10:00|38.28|37.88|38.43|38.03|38.48|38.08|38.26|37.86|143
1700104500000|2023-11-16 03:15:00|38.42|38.02|38.26|37.86|38.43|38.03|38.25|37.85|190
1700104800000|2023-11-16 03:20:00|38.27|37.87|38.29|37.89|38.3|37.9|38.24|37.84|95
1700105100000|2023-11-16 03:25:00|38.28|37.88|38.81|37.41|38.82|37.95|38.28|37.4|190
1700105400000|2023-11-16 03:30:00|38.8|37.4|38.88|37.48|38.91|37.51|38.76|37.36|247
1700105700000|2023-11-16 03:35:00|38.87|37.47|38.86|37.46|38.89|37.49|38.82|37.42|483
1700106000000|2023-11-16 03:40:00|38.87|37.47|38.85|37.45|38.88|37.48|38.82|37.42|399
1700106300000|2023-11-16 03:45:00|38.86|37.46|38.8|37.4|38.91|37.51|38.79|37.39|571
1700106600000|2023-11-16 03:50:00|38.81|37.41|38.88|37.48|38.88|37.48|38.81|37.41|373
1700106900000|2023-11-16 03:55:00|38.89|37.49|38.85|37.45|38.91|37.51|38.84|37.44|297
1700107200000|2023-11-16 04:00:00|38.86|37.46|38.81|37.41|38.91|37.51|38.81|37.41|270
1700107500000|2023-11-16 04:05:00|38.82|37.42|38.76|37.36|38.85|37.45|38.75|37.35|255
1700107800000|2023-11-16 04:10:00|38.75|37.35|38.81|37.41|38.82|37.42|38.7|37.3|294
1700108100000|2023-11-16 04:15:00|38.82|37.42|38.87|37.47|38.89|37.49|38.8|37.4|399
1700108400000|2023-11-16 04:20:00|38.86|37.46|38.77|37.37|38.88|37.48|38.76|37.36|456
1700108700000|2023-11-16 04:25:00|38.78|37.38|38.84|37.44|38.85|37.45|38.72|37.32|440
1700109000000|2023-11-16 04:30:00|38.85|37.45|38.95|37.55|38.95|37.55|38.81|37.41|168
1700109300000|2023-11-16 04:35:00|38.94|37.54|39|37.6|39.02|37.62|38.93|37.53|132
1700109600000|2023-11-16 04:40:00|39.01|37.61|39.05|37.65|39.05|37.65|39|37.6|158
1700109900000|2023-11-16 04:45:00|39.04|37.64|38.99|37.59|39.06|37.66|38.95|37.55|275
1700110200000|2023-11-16 04:50:00|38.98|37.58|39.06|37.66|39.07|37.67|38.97|37.57|212
1700110500000|2023-11-16 04:55:00|39.07|37.67|39.05|37.65|39.12|37.72|39.02|37.62|198
1700110800000|2023-11-16 05:00:00|39.06|37.66|39.01|37.61|39.08|37.68|39|37.6|223
1700111100000|2023-11-16 05:05:00|39|37.6|38.93|37.53|39.01|37.61|38.91|37.51|277
1700111400000|2023-11-16 05:10:00|38.92|37.52|38.94|37.54|38.97|37.57|38.88|37.48|237
1700111700000|2023-11-16 05:15:00|38.93|37.53|38.89|37.49|38.95|37.55|38.86|37.46|253
1700112000000|2023-11-16 05:20:00|38.9|37.5|38.87|37.47|38.91|37.51|38.83|37.43|265
1700112300000|2023-11-16 05:25:00|38.88|37.48|38.89|37.49|38.92|37.52|38.85|37.45|209
1700112600000|2023-11-16 05:30:00|38.9|37.5|38.94|37.54|38.95|37.55|38.86|37.46|262
1700112900000|2023-11-16 05:35:00|38.93|37.53|38.97|37.57|38.98|37.58|38.93|37.53|144
1700113200000|2023-11-16 05:40:00|38.96|37.56|39|37.6|39|37.6|38.95|37.55|65
1700113500000|2023-11-16 05:45:00|39.01|37.61|38.98|37.58|39.01|37.61|38.92|37.52|150
1700113800000|2023-11-16 05:50:00|38.99|37.59|38.96|37.56|39.03|37.63|38.93|37.53|148
1700114100000|2023-11-16 05:55:00|38.97|37.57|39.07|37.67|39.07|37.67|38.95|37.55|116
1700114400000|2023-11-16 06:00:00|39.08|37.68|39.1|37.7|39.11|37.71|39.01|37.61|148
1700114700000|2023-11-16 06:05:00|39.09|37.69|39.07|37.67|39.1|37.7|39.02|37.62|173
1700115000000|2023-11-16 06:10:00|39.08|37.68|39.09|37.69|39.11|37.71|39.04|37.64|110
1700115300000|2023-11-16 06:15:00|39.1|37.7|38.93|37.53|39.1|37.7|38.93|37.53|203
1700115600000|2023-11-16 06:20:00|38.94|37.54|38.87|37.47|38.96|37.56|38.85|37.45|183
1700115900000|2023-11-16 06:25:00|38.85|37.45|38.98|37.58|38.98|37.58|38.85|37.45|139
1700116200000|2023-11-16 06:30:00|38.99|37.59|38.91|37.51|39.01|37.61|38.88|37.48|248
1700116500000|2023-11-16 06:35:00|38.92|37.52|39.08|37.68|39.08|37.68|38.9|37.5|219
1700116800000|2023-11-16 06:40:00|39.07|37.67|39.07|37.67|39.09|37.69|38.96|37.56|280
1700117100000|2023-11-16 06:45:00|39.06|37.66|39.18|37.78|39.19|37.79|39.04|37.64|209
1700117400000|2023-11-16 06:50:00|39.19|37.79|39.23|37.83|39.24|37.84|39.17|37.77|195
1700117700000|2023-11-16 06:55:00|39.24|37.84|39.24|37.84|39.27|37.87|39.17|37.77|239
1700118000000|2023-11-16 07:00:00|39.25|37.85|39.8|38.4|39.82|38.42|39.22|37.82|590
1700118300000|2023-11-16 07:05:00|39.81|38.41|39.88|38.48|39.95|38.55|39.76|38.36|738
1700118600000|2023-11-16 07:10:00|39.87|38.47|40.06|38.66|40.09|38.69|39.84|38.44|630
1700118900000|2023-11-16 07:15:00|40.07|38.67|40.21|38.81|40.35|38.95|39.98|38.58|616
1700119200000|2023-11-16 07:20:00|40.2|38.8|40.32|38.92|40.33|38.93|40.05|38.65|928
1700119500000|2023-11-16 07:25:00|40.33|38.93|40.2|38.8|40.44|39.04|40.2|38.8|580
1700119800000|2023-11-16 07:30:00|40.21|38.81|40.26|38.86|40.45|39.05|40.18|38.78|798
1700120100000|2023-11-16 07:35:00|40.24|38.84|40.29|38.89|40.41|39.01|40.1|38.7|634
1700120400000|2023-11-16 07:40:00|40.3|38.9|40.49|39.09|40.5|39.1|40.22|38.82|530
1700120700000|2023-11-16 07:45:00|40.48|39.08|40.39|38.99|40.5|39.1|40.29|38.89|410
1700121000000|2023-11-16 07:50:00|40.38|38.98|40.43|39.03|40.51|39.11|40.33|38.93|378
1700121300000|2023-11-16 07:55:00|40.42|39.02|40.33|38.93|40.44|39.04|40.27|38.87|315
1700121600000|2023-11-16 08:00:00|40.32|38.92|40.51|39.11|40.53|39.13|40.32|38.92|463
1700121900000|2023-11-16 08:05:00|40.5|39.1|40.55|39.15|40.55|39.15|40.32|38.92|420
1700122200000|2023-11-16 08:10:00|40.54|39.14|40.84|39.44|40.84|39.44|40.52|39.12|554
1700122500000|2023-11-16 08:15:00|40.83|39.43|40.38|38.98|40.86|39.46|40.35|38.95|894
1700122800000|2023-11-16 08:20:00|40.36|38.96|40.49|39.09|40.51|39.11|40.32|38.92|833
1700123100000|2023-11-16 08:25:00|40.48|39.08|40.16|38.76|40.51|39.11|40.07|38.67|1042
1700123400000|2023-11-16 08:30:00|40.17|38.77|40.7|39.3|40.71|39.31|40.06|38.66|1025
1700123700000|2023-11-16 08:35:00|40.69|39.29|41.43|40.03|41.45|40.05|40.67|39.27|1548
1700124000000|2023-11-16 08:40:00|41.44|40.04|41.39|39.99|41.54|40.14|41.23|39.83|1189
1700124300000|2023-11-16 08:45:00|41.38|39.98|41.55|40.15|41.64|40.24|41.31|39.91|1249
1700124600000|2023-11-16 08:50:00|41.56|40.16|41.45|40.05|41.63|40.23|41.22|39.82|1295
1700124900000|2023-11-16 08:55:00|41.46|40.06|41.13|39.73|41.48|40.08|41.08|39.68|981
1700125200000|2023-11-16 09:00:00|41.14|39.74|40.91|39.51|41.18|39.78|40.86|39.46|899
1700125500000|2023-11-16 09:05:00|40.9|39.5|40.61|39.21|40.92|39.52|40.45|39.05|1305
1700125800000|2023-11-16 09:10:00|40.6|39.2|40.74|39.34|40.74|39.34|40.54|39.14|948
1700126100000|2023-11-16 09:15:00|40.75|39.35|41.18|39.78|41.29|39.89|40.7|39.3|871
1700126400000|2023-11-16 09:20:00|41.19|39.79|40.95|39.55|41.22|39.82|40.81|39.41|908
1700126700000|2023-11-16 09:25:00|40.94|39.54|40.96|39.56|41.06|39.66|40.8|39.4|800
1700127000000|2023-11-16 09:30:00|40.95|39.55|40.7|39.3|41.02|39.62|40.6|39.2|951
1700127300000|2023-11-16 09:35:00|40.71|39.31|40.35|38.95|40.75|39.35|40.35|38.95|1058
1700127600000|2023-11-16 09:40:00|40.36|38.96|40.21|38.81|40.46|39.06|40.17|38.77|907
1700127900000|2023-11-16 09:45:00|40.22|38.82|40.39|38.99|40.4|39|40.19|38.79|856
1700128200000|2023-11-16 09:50:00|40.38|38.98|40.34|38.94|40.42|39.02|40.26|38.86|561
1700128500000|2023-11-16 09:55:00|40.35|38.95|40.37|38.97|40.37|38.97|40.29|38.89|457
1700128800000|2023-11-16 10:00:00|40.38|38.98|40.31|38.91|40.41|39.01|40.3|38.9|398
1700129100000|2023-11-16 10:05:00|40.3|38.9|40.5|39.1|40.51|39.11|40.29|38.89|291
1700129400000|2023-11-16 10:10:00|40.51|39.11|40.54|39.14|40.57|39.17|40.46|39.06|287
1700129700000|2023-11-16 10:15:00|40.54|39.14|40.62|39.22|40.65|39.25|40.44|39.04|399
1700130000000|2023-11-16 10:20:00|40.61|39.21|40.87|39.47|40.87|39.47|40.58|39.18|372
1700130300000|2023-11-16 10:25:00|40.86|39.46|40.9|39.5|40.92|39.52|40.78|39.38|701
1700130600000|2023-11-16 10:30:00|40.91|39.51|40.76|39.36|40.91|39.51|40.7|39.3|671
1700130900000|2023-11-16 10:35:00|40.75|39.35|40.62|39.22|40.78|39.38|40.58|39.18|748
1700131200000|2023-11-16 10:40:00|40.64|39.24|40.59|39.19|40.64|39.24|40.53|39.13|667
1700131500000|2023-11-16 10:45:00|40.6|39.2|40.52|39.12|40.72|39.32|40.49|39.09|830
1700131800000|2023-11-16 10:50:00|40.51|39.11|40.51|39.11|40.57|39.17|40.47|39.07|801
1700132100000|2023-11-16 10:55:00|40.5|39.1|40.19|38.79|40.54|39.14|40.04|38.64|699
1700132400000|2023-11-16 11:00:00|40.18|38.78|40.22|38.82|40.23|38.83|39.99|38.59|955
1700132700000|2023-11-16 11:05:00|40.23|38.83|40.37|38.97|40.37|38.97|40.19|38.79|570
1700133000000|2023-11-16 11:10:00|40.36|38.96|40.49|39.09|40.5|39.1|40.32|38.92|392
1700133300000|2023-11-16 11:15:00|40.48|39.08|40.47|39.07|40.52|39.12|40.36|38.96|340
1700133600000|2023-11-16 11:20:00|40.46|39.06|40.35|38.95|40.46|39.06|40.33|38.93|389
1700133900000|2023-11-16 11:25:00|40.34|38.94|40.36|38.96|40.44|39.04|40.32|38.92|304
1700134200000|2023-11-16 11:30:00|40.38|38.98|40.12|38.72|40.39|38.99|40.12|38.72|315
1700134500000|2023-11-16 11:35:00|40.13|38.73|40.22|38.82|40.34|38.94|40.05|38.65|368
1700134800000|2023-11-16 11:40:00|40.23|38.83|40.1|38.7|40.23|38.83|40.04|38.64|357
1700135100000|2023-11-16 11:45:00|40.09|38.69|40.04|38.64|40.15|38.75|40.02|38.62|578
1700135400000|2023-11-16 11:50:00|40.03|38.63|39.88|38.48|40.07|38.67|39.76|38.36|865
1700135700000|2023-11-16 11:55:00|39.89|38.49|39.96|38.56|40.01|38.61|39.87|38.47|602
1700136000000|2023-11-16 12:00:00|39.95|38.55|39.83|38.43|40|38.6|39.69|38.29|863
1700136300000|2023-11-16 12:05:00|39.82|38.42|39.95|38.55|40|38.6|39.71|38.31|497
1700136600000|2023-11-16 12:10:00|39.96|38.56|39.95|38.55|40|38.6|39.88|38.48|480
1700136900000|2023-11-16 12:15:00|39.94|38.54|39.81|38.41|39.99|38.59|39.77|38.37|530
1700137200000|2023-11-16 12:20:00|39.82|38.42|39.54|38.14|39.83|38.43|39.52|38.12|476
1700137500000|2023-11-16 12:25:00|39.55|38.15|39.55|38.15|39.62|38.22|39.45|38.05|576
1700137800000|2023-11-16 12:30:00|39.56|38.16|39.74|38.34|39.88|38.48|39.5|38.1|558
1700138100000|2023-11-16 12:35:00|39.75|38.35|39.73|38.33|39.8|38.4|39.67|38.27|458
1700138400000|2023-11-16 12:40:00|39.74|38.34|39.64|38.24|39.74|38.34|39.6|38.2|275
1700138700000|2023-11-16 12:45:00|39.65|38.25|39.65|38.25|39.71|38.31|39.6|38.2|252
1700139000000|2023-11-16 12:50:00|39.66|38.26|39.62|38.22|39.69|38.29|39.57|38.17|321
1700139300000|2023-11-16 12:55:00|39.61|38.21|39.51|38.11|39.65|38.25|39.51|38.11|345
1700139600000|2023-11-16 13:00:00|39.52|38.12|39.57|38.17|39.61|38.21|39.48|38.08|345
1700139900000|2023-11-16 13:05:00|39.56|38.16|39.37|37.97|39.57|38.17|39.35|37.95|328
1700140200000|2023-11-16 13:10:00|39.38|37.98|39.22|37.82|39.46|38.06|39.21|37.81|559
1700140500000|2023-11-16 13:15:00|39.21|37.81|38.98|37.58|39.22|37.82|38.55|37.15|1390
1700140800000|2023-11-16 13:20:00|38.99|37.59|39.07|37.67|39.18|37.78|38.88|37.48|878
1700141100000|2023-11-16 13:25:00|39.08|37.68|39.05|37.65|39.12|37.72|38.98|37.58|699
1700141400000|2023-11-16 13:30:00|39.06|37.66|39.13|37.73|39.21|37.81|39.03|37.63|681
1700141700000|2023-11-16 13:35:00|39.14|37.74|39.41|38.01|39.42|38.02|39.14|37.74|396
1700142000000|2023-11-16 13:40:00|39.4|38|39.35|37.95|39.41|38.01|39.25|37.85|574
1700142300000|2023-11-16 13:45:00|39.36|37.96|39.43|38.03|39.45|38.05|39.23|37.83|673
1700142600000|2023-11-16 13:50:00|39.44|38.04|39.54|38.14|39.56|38.16|39.41|38.01|453
1700142900000|2023-11-16 13:55:00|39.53|38.13|39.66|38.26|39.67|38.27|39.52|38.12|463
1700143200000|2023-11-16 14:00:00|39.67|38.27|39.87|38.47|39.98|38.58|39.65|38.25|611
1700143500000|2023-11-16 14:05:00|39.88|38.48|39.65|38.25|39.89|38.49|39.61|38.21|588
1700143800000|2023-11-16 14:10:00|39.64|38.24|39.58|38.18|39.72|38.32|39.39|37.99|740
1700144100000|2023-11-16 14:15:00|39.57|38.17|39.46|38.06|39.62|38.22|39.39|37.99|850
1700144400000|2023-11-16 14:20:00|39.47|38.07|39.32|37.92|39.48|38.08|39.27|37.87|752
1700144700000|2023-11-16 14:25:00|39.31|37.91|39.3|37.9|39.34|37.94|39.07|37.67|711
1700145000000|2023-11-16 14:30:00|39.29|37.89|39.51|38.11|39.55|38.15|39.14|37.74|668
1700145300000|2023-11-16 14:35:00|39.5|38.1|39.6|38.2|39.61|38.21|39.44|38.04|646
1700145600000|2023-11-16 14:40:00|39.59|38.19|39.79|38.39|39.81|38.41|39.56|38.16|407
1700145900000|2023-11-16 14:45:00|39.8|38.4|39.84|38.44|40.08|38.68|39.79|38.39|714
1700146200000|2023-11-16 14:50:00|39.85|38.45|39.86|38.46|39.89|38.49|39.71|38.31|543
1700146500000|2023-11-16 14:55:00|39.85|38.45|39.81|38.41|39.95|38.55|39.81|38.41|289
1700146800000|2023-11-16 15:00:00|39.8|38.4|39.77|38.37|39.88|38.48|39.72|38.32|316
1700147100000|2023-11-16 15:05:00|39.78|38.38|39.95|38.55|39.95|38.55|39.77|38.37|241
1700147400000|2023-11-16 15:10:00|39.94|38.54|39.87|38.47|39.95|38.55|39.78|38.38|257
1700147700000|2023-11-16 15:15:00|39.88|38.48|39.86|38.46|39.92|38.52|39.8|38.4|388
1700148000000|2023-11-16 15:20:00|39.87|38.47|40.07|38.67|40.09|38.69|39.83|38.43|346
1700148300000|2023-11-16 15:25:00|40.08|38.68|40.16|38.76|40.22|38.82|40.06|38.66|341
1700148600000|2023-11-16 15:30:00|40.16|38.76|40.05|38.65|40.23|38.83|40.05|38.65|537
1700148900000|2023-11-16 15:35:00|40.06|38.66|39.94|38.54|40.12|38.72|39.92|38.52|575
1700149200000|2023-11-16 15:40:00|39.93|38.53|39.54|38.14|39.93|38.53|39.28|37.88|987
1700149500000|2023-11-16 15:45:00|39.55|38.15|39.19|37.79|39.56|38.16|38.86|37.46|1289
1700149800000|2023-11-16 15:50:00|39.2|37.8|38.77|37.37|39.22|37.82|38.77|37.37|921
1700150100000|2023-11-16 15:55:00|38.78|37.38|38.99|37.59|39.03|37.63|38.71|37.31|548
1700150400000|2023-11-16 16:00:00|39|37.6|38.99|37.59|39.09|37.69|38.89|37.49|296
1700150700000|2023-11-16 16:05:00|38.98|37.58|38.86|37.46|39.05|37.65|38.86|37.46|354
1700151000000|2023-11-16 16:10:00|38.87|37.47|38.79|37.39|38.93|37.53|38.79|37.39|309
1700151300000|2023-11-16 16:15:00|38.8|37.4|38.76|37.36|38.88|37.48|38.74|37.34|181
1700151600000|2023-11-16 16:20:00|38.75|37.35|38.63|37.23|38.87|37.47|38.58|37.18|199
1700151900000|2023-11-16 16:25:00|38.64|37.24|38.71|37.31|38.75|37.35|38.56|37.16|342
1700152200000|2023-11-16 16:30:00|38.7|37.3|38.88|37.48|38.89|37.49|38.7|37.3|249
1700152500000|2023-11-16 16:35:00|38.89|37.49|38.9|37.5|38.96|37.56|38.86|37.46|158
1700152800000|2023-11-16 16:40:00|38.91|37.51|38.98|37.58|38.98|37.58|38.9|37.5|198
1700153100000|2023-11-16 16:45:00|38.97|37.57|39.03|37.63|39.04|37.64|38.9|37.5|193
1700153400000|2023-11-16 16:50:00|39.04|37.64|38.98|37.58|39.04|37.64|38.91|37.51|179
1700153700000|2023-11-16 16:55:00|38.99|37.59|39.01|37.61|39.07|37.67|38.97|37.57|121
1700154000000|2023-11-16 17:00:00|39|37.6|38.82|37.42|39.04|37.64|38.81|37.41|196
1700154300000|2023-11-16 17:05:00|38.81|37.41|38.9|37.5|38.97|37.57|38.79|37.39|168
1700154600000|2023-11-16 17:10:00|38.91|37.51|38.83|37.43|38.94|37.54|38.78|37.38|285
1700154900000|2023-11-16 17:15:00|38.84|37.44|39.05|37.65|39.06|37.66|38.83|37.43|179
1700155200000|2023-11-16 17:20:00|39.06|37.66|38.89|37.49|39.07|37.67|38.82|37.42|204
1700155500000|2023-11-16 17:25:00|38.9|37.5|39.12|37.72|39.13|37.73|38.89|37.49|274
1700155800000|2023-11-16 17:30:00|39.13|37.73|39.13|37.73|39.17|37.77|39.07|37.67|231
1700156100000|2023-11-16 17:35:00|39.12|37.72|39.06|37.66|39.18|37.78|39.04|37.64|248
1700156400000|2023-11-16 17:40:00|39.05|37.65|38.96|37.56|39.05|37.65|38.95|37.55|162
1700156700000|2023-11-16 17:45:00|38.95|37.55|39.09|37.69|39.15|37.75|38.94|37.54|224
1700157000000|2023-11-16 17:50:00|39.08|37.68|38.85|37.45|39.08|37.68|38.85|37.45|255
1700157300000|2023-11-16 17:55:00|38.86|37.46|38.77|37.37|38.9|37.5|38.74|37.34|265
1700157600000|2023-11-16 18:00:00|38.76|37.36|38.65|37.25|38.85|37.45|38.65|37.25|333
1700157900000|2023-11-16 18:05:00|38.66|37.26|38.89|37.49|38.89|37.49|38.59|37.19|345
1700158200000|2023-11-16 18:10:00|38.88|37.48|38.95|37.55|38.98|37.58|38.84|37.44|298
1700158500000|2023-11-16 18:15:00|38.94|37.54|38.63|37.23|39.01|37.61|38.63|37.23|536
1700158800000|2023-11-16 18:20:00|38.62|37.22|38.35|36.95|38.68|37.28|38.27|36.87|743
1700159100000|2023-11-16 18:25:00|38.36|36.96|38.52|37.12|38.6|37.2|38.35|36.95|615
1700159400000|2023-11-16 18:30:00|38.53|37.13|38.47|37.07|38.54|37.14|38.33|36.93|307
1700159700000|2023-11-16 18:35:00|38.48|37.08|38.47|37.07|38.48|37.08|38.41|37.01|254
1700160000000|2023-11-16 18:40:00|38.48|37.08|38.32|36.92|38.48|37.08|38.32|36.92|261
1700160300000|2023-11-16 18:45:00|38.31|36.91|38.23|36.83|38.36|36.96|38.18|36.78|276
1700160600000|2023-11-16 18:50:00|38.24|36.84|38.36|36.96|38.38|36.98|38.2|36.8|298
1700160900000|2023-11-16 18:55:00|38.35|36.95|38.36|36.96|38.39|36.99|38.28|36.88|266
1700161200000|2023-11-16 19:00:00|38.37|36.97|38.11|36.71|38.38|36.98|38.11|36.71|224
1700161500000|2023-11-16 19:05:00|38.12|36.72|37.96|36.56|38.22|36.82|37.89|36.49|472
1700161800000|2023-11-16 19:10:00|37.97|36.57|37.75|36.35|38|36.6|37.49|36.09|870
1700162100000|2023-11-16 19:15:00|37.73|36.33|37.53|36.13|37.79|36.39|37.48|36.08|741
1700162400000|2023-11-16 19:20:00|37.54|36.14|37.05|35.65|37.56|36.16|36.83|35.43|1396
1700162700000|2023-11-16 19:25:00|37.04|35.64|37.12|35.72|37.35|35.95|37|35.6|714
1700163000000|2023-11-16 19:30:00|37.13|35.73|36.84|35.44|37.3|35.9|36.83|35.43|1080
1700163300000|2023-11-16 19:35:00|36.85|35.45|36.73|35.33|36.91|35.51|36.71|35.31|831
1700163600000|2023-11-16 19:40:00|36.7|35.3|36.87|35.47|36.99|35.59|36.66|35.26|599
1700163900000|2023-11-16 19:45:00|36.88|35.48|36.94|35.54|36.95|35.55|36.57|35.17|760
1700164200000|2023-11-16 19:50:00|36.95|35.55|37.16|35.76|37.25|35.85|36.94|35.54|599
1700164500000|2023-11-16 19:55:00|37.15|35.75|37.4|36|37.41|36.01|37.1|35.7|737
1700164800000|2023-11-16 20:00:00|37.41|36.01|37.5|36.1|37.57|36.17|37.36|35.96|704
1700165100000|2023-11-16 20:05:00|37.51|36.11|37.63|36.23|37.63|36.23|37.48|36.08|372
1700165400000|2023-11-16 20:10:00|37.64|36.24|37.37|35.97|37.69|36.29|37.28|35.88|530
1700165700000|2023-11-16 20:15:00|37.38|35.98|37.19|35.79|37.4|36|37.11|35.71|758
1700166000000|2023-11-16 20:20:00|37.18|35.78|37.16|35.76|37.3|35.9|37.15|35.75|481
1700166300000|2023-11-16 20:25:00|37.15|35.75|37.34|35.94|37.35|35.95|37.12|35.72|406
1700166600000|2023-11-16 20:30:00|37.33|35.93|37.7|36.3|37.71|36.31|37.32|35.92|440
1700166900000|2023-11-16 20:35:00|37.71|36.31|37.67|36.27|37.74|36.34|37.65|36.25|508
1700167200000|2023-11-16 20:40:00|37.66|36.26|37.75|36.35|37.82|36.42|37.61|36.21|362
1700167500000|2023-11-16 20:45:00|37.76|36.36|37.7|36.3|37.82|36.42|37.68|36.28|252
1700167800000|2023-11-16 20:50:00|37.69|36.29|37.78|36.38|37.78|36.38|37.66|36.26|236
1700168100000|2023-11-16 20:55:00|37.77|36.37|37.62|36.22|37.8|36.4|37.59|36.19|199
1700168400000|2023-11-16 21:00:00|37.61|36.21|37.58|36.18|37.76|36.36|37.56|36.16|345
1700168700000|2023-11-16 21:05:00|37.57|36.17|37.22|35.82|37.64|36.24|37.17|35.77|543
1700169000000|2023-11-16 21:10:00|37.23|35.83|37.34|35.94|37.39|35.99|37.17|35.77|608
1700169300000|2023-11-16 21:15:00|37.34|35.94|37.54|36.14|37.54|36.14|37.29|35.89|293
1700169600000|2023-11-16 21:20:00|37.55|36.15|37.71|36.31|37.74|36.34|37.5|36.1|217
1700169900000|2023-11-16 21:25:00|37.7|36.3|37.6|36.2|37.71|36.31|37.56|36.16|288
1700170200000|2023-11-16 21:30:00|37.59|36.19|37.87|36.47|37.89|36.49|37.59|36.19|201
1700170500000|2023-11-16 21:35:00|37.88|36.48|37.73|36.33|37.89|36.49|37.72|36.32|178
1700170800000|2023-11-16 21:40:00|37.72|36.32|37.59|36.19|37.72|36.32|37.55|36.15|198
1700171100000|2023-11-16 21:45:00|37.6|36.2|37.86|36.46|37.88|36.48|37.53|36.13|274
1700171400000|2023-11-16 21:50:00|37.85|36.45|37.83|36.43|37.89|36.49|37.77|36.37|202
1700171700000|2023-11-16 21:55:00|37.84|36.44|37.59|36.19|37.84|36.44|37.59|36.19|249
1700172000000|2023-11-16 22:00:00|37.58|36.18|37.73|36.33|37.73|36.33|37.51|36.11|317
1700172300000|2023-11-16 22:05:00|37.72|36.32|37.67|36.27|37.75|36.35|37.66|36.26|302
1700172600000|2023-11-16 22:10:00|37.68|36.28|37.72|36.32|37.75|36.35|37.61|36.21|399
1700172900000|2023-11-16 22:15:00|37.73|36.33|37.88|36.48|37.88|36.48|37.7|36.3|134
1700173200000|2023-11-16 22:20:00|37.87|36.47|37.95|36.55|37.96|36.56|37.85|36.45|147
1700173500000|2023-11-16 22:25:00|37.96|36.56|37.85|36.45|37.97|36.57|37.85|36.45|144
1700173800000|2023-11-16 22:30:00|37.84|36.44|37.72|36.32|37.84|36.44|37.71|36.31|156
1700174100000|2023-11-16 22:35:00|37.71|36.31|37.86|36.46|37.86|36.46|37.71|36.31|142
1700174400000|2023-11-16 22:40:00|37.85|36.45|37.78|36.38|37.85|36.45|37.74|36.34|84
1700174700000|2023-11-16 22:45:00|37.77|36.37|37.82|36.42|37.82|36.42|37.77|36.37|26
1700175000000|2023-11-16 22:50:00|37.83|36.43|37.93|36.53|37.93|36.53|37.83|36.43|25
1700175300000|2023-11-16 22:55:00|37.94|36.54|37.8|36.4|38.01|36.61|37.79|36.39|125
1700175600000|2023-11-16 23:00:00|37.79|36.39|37.66|36.26|37.85|36.45|37.65|36.25|238
1700175900000|2023-11-16 23:05:00|37.65|36.25|37.68|36.28|37.76|36.36|37.65|36.25|273
1700176200000|2023-11-16 23:10:00|37.69|36.29|37.49|36.09|37.69|36.29|37.48|36.08|190
1700176500000|2023-11-16 23:15:00|37.48|36.08|37.05|35.65|37.49|36.09|37.05|35.65|576
1700176800000|2023-11-16 23:20:00|37.06|35.66|37.17|35.77|37.26|35.86|37.04|35.64|419
1700177100000|2023-11-16 23:25:00|37.16|35.76|37.23|35.83|37.33|35.93|37.11|35.71|393
1700177400000|2023-11-16 23:30:00|37.22|35.82|37.32|35.92|37.33|35.93|37.09|35.69|314
1700177700000|2023-11-16 23:35:00|37.33|35.93|37.47|36.07|37.47|36.07|37.31|35.91|234
1700178000000|2023-11-16 23:40:00|37.46|36.06|37.62|36.22|37.63|36.23|37.44|36.04|158
1700178300000|2023-11-16 23:45:00|37.63|36.23|37.75|36.35|37.76|36.36|37.63|36.23|106
1700178600000|2023-11-16 23:50:00|37.76|36.36|37.94|36.54|37.95|36.55|37.75|36.35|182
1700178900000|2023-11-16 23:55:00|37.93|36.53|37.77|36.37|37.96|36.56|37.72|36.32|238
1700179200000|2023-11-17 00:00:00|37.78|36.38|37.7|36.3|37.83|36.43|37.68|36.28|372
1700179500000|2023-11-17 00:05:00|37.71|36.31|37.73|36.33|37.81|36.41|37.66|36.26|381
1700179800000|2023-11-17 00:10:00|37.74|36.34|37.65|36.25|37.75|36.35|37.63|36.23|354
1700180100000|2023-11-17 00:15:00|37.66|36.26|37.7|36.3|37.83|36.43|37.63|36.23|206
1700180400000|2023-11-17 00:20:00|37.69|36.29|37.9|36.5|37.93|36.53|37.69|36.29|192
1700180700000|2023-11-17 00:25:00|37.91|36.51|37.93|36.53|37.99|36.59|37.88|36.48|177
1700181000000|2023-11-17 00:30:00|37.94|36.54|38.07|36.67|38.07|36.67|37.88|36.48|186
1700181300000|2023-11-17 00:35:00|38.06|36.66|38.25|36.85|38.27|36.87|38.02|36.62|123
1700181600000|2023-11-17 00:40:00|38.26|36.86|38.17|36.77|38.27|36.87|38.17|36.77|248
1700181900000|2023-11-17 00:45:00|38.18|36.78|38.02|36.62|38.2|36.8|38|36.6|201
1700182200000|2023-11-17 00:50:00|38.01|36.61|38.11|36.71|38.11|36.71|37.99|36.59|163
1700182500000|2023-11-17 00:55:00|38.1|36.7|38.23|36.83|38.25|36.85|38.07|36.67|156
1700182800000|2023-11-17 01:00:00|38.24|36.84|38.08|36.68|38.24|36.84|38.06|36.66|199
1700183100000|2023-11-17 01:05:00|38.09|36.69|38.14|36.74|38.16|36.76|38.04|36.64|173
1700183400000|2023-11-17 01:10:00|38.13|36.73|38.08|36.68|38.22|36.82|38.06|36.66|154
1700183700000|2023-11-17 01:15:00|38.07|36.67|38.06|36.66|38.11|36.71|38.04|36.64|145
1700184000000|2023-11-17 01:20:00|38.05|36.65|38.25|36.85|38.25|36.85|38.04|36.64|191
1700184300000|2023-11-17 01:25:00|38.24|36.84|38.25|36.85|38.28|36.88|38.17|36.77|174
1700184600000|2023-11-17 01:30:00|38.24|36.84|38.24|36.84|38.26|36.86|38.14|36.74|219
1700184900000|2023-11-17 01:35:00|38.23|36.83|38.36|36.96|38.42|37.02|38.22|36.82|174
1700185200000|2023-11-17 01:40:00|38.35|36.95|38.41|37.01|38.45|37.05|38.34|36.94|149
1700185500000|2023-11-17 01:45:00|38.42|37.02|38.39|36.99|38.48|37.08|38.36|36.96|150
1700185800000|2023-11-17 01:50:00|38.4|37|38.46|37.06|38.47|37.07|38.4|37|179
1700186100000|2023-11-17 01:55:00|38.45|37.05|38.48|37.08|38.49|37.09|38.43|37.03|100
1700186400000|2023-11-17 02:00:00|38.47|37.07|38.43|37.03|38.48|37.08|38.41|37.01|89
1700186700000|2023-11-17 02:05:00|38.45|37.05|38.47|37.07|38.48|37.08|38.45|37.05|11
1700187000000|2023-11-17 02:10:00|38.46|37.06|38.39|36.99|38.48|37.08|38.38|36.98|102
1700187300000|2023-11-17 02:15:00|38.41|37.01|38.32|36.92|38.45|37.05|38.26|36.86|243
1700187600000|2023-11-17 02:20:00|38.31|36.91|38.35|36.95|38.37|36.97|38.26|36.86|151
1700187900000|2023-11-17 02:25:00|38.34|36.94|38.47|37.07|38.48|37.08|38.34|36.94|103
1700188200000|2023-11-17 02:30:00|38.48|37.08|38.26|36.86|38.49|37.09|38.25|36.85|145
1700188500000|2023-11-17 02:35:00|38.25|36.85|38.18|36.78|38.28|36.88|38.17|36.77|125
1700188800000|2023-11-17 02:40:00|38.17|36.77|38.14|36.74|38.22|36.82|38.11|36.71|155
1700189100000|2023-11-17 02:45:00|38.15|36.75|38.18|36.78|38.25|36.85|38.07|36.67|196
1700189400000|2023-11-17 02:50:00|38.19|36.79|38.38|36.98|38.39|36.99|38.18|36.78|138
1700189700000|2023-11-17 02:55:00|38.37|36.97|38.32|36.92|38.38|36.98|38.3|36.9|122
1700190000000|2023-11-17 03:00:00|38.31|36.91|38.21|36.81|38.34|36.94|38.21|36.81|159
1700190300000|2023-11-17 03:05:00|38.22|36.82|38.14|36.74|38.22|36.82|38.08|36.68|208
1700190600000|2023-11-17 03:10:00|38.15|36.75|38.14|36.74|38.27|36.87|38.14|36.74|228
1700190900000|2023-11-17 03:15:00|38.15|36.75|38.09|36.69|38.17|36.77|38.08|36.68|151
1700191200000|2023-11-17 03:20:00|38.1|36.7|38.21|36.81|38.25|36.85|38.09|36.69|221
1700191500000|2023-11-17 03:25:00|38.22|36.82|38.12|36.72|38.23|36.83|38.12|36.72|241
1700191800000|2023-11-17 03:30:00|38.11|36.71|38.12|36.72|38.14|36.74|38.07|36.67|237
1700192100000|2023-11-17 03:35:00|38.13|36.73|38.22|36.82|38.25|36.85|38.11|36.71|264
1700192400000|2023-11-17 03:40:00|38.21|36.81|38.26|36.86|38.28|36.88|38.2|36.8|233
1700192700000|2023-11-17 03:45:00|38.25|36.85|38.26|36.86|38.32|36.92|38.23|36.83|182
1700193000000|2023-11-17 03:50:00|38.25|36.85|38.26|36.86|38.31|36.91|38.21|36.81|200
1700193300000|2023-11-17 03:55:00|38.25|36.85|38.22|36.82|38.28|36.88|38.21|36.81|132
1700193600000|2023-11-17 04:00:00|38.21|36.81|38.22|36.82|38.29|36.89|38.18|36.78|150
1700193900000|2023-11-17 04:05:00|38.23|36.83|38.09|36.69|38.27|36.87|38.08|36.68|277
1700194200000|2023-11-17 04:10:00|38.1|36.7|37.98|36.58|38.11|36.71|37.92|36.52|345
1700194500000|2023-11-17 04:15:00|37.98|36.58|37.98|36.58|38.02|36.62|37.93|36.53|438
1700194800000|2023-11-17 04:20:00|37.99|36.59|38.14|36.74|38.21|36.81|37.98|36.58|408
1700195100000|2023-11-17 04:25:00|38.15|36.75|38.15|36.75|38.17|36.77|38.03|36.63|439
1700195400000|2023-11-17 04:30:00|38.14|36.74|38.05|36.65|38.16|36.76|37.96|36.56|544
1700195700000|2023-11-17 04:35:00|38.04|36.64|38.15|36.75|38.17|36.77|38.04|36.64|421
1700196000000|2023-11-17 04:40:00|38.14|36.74|38|36.6|38.15|36.75|37.96|36.56|403
1700196300000|2023-11-17 04:45:00|38.01|36.61|38.1|36.7|38.12|36.72|37.95|36.55|454
1700196600000|2023-11-17 04:50:00|38.11|36.71|38.01|36.61|38.14|36.74|37.96|36.56|480
1700196900000|2023-11-17 04:55:00|38|36.6|38.03|36.63|38.05|36.65|37.96|36.56|258
1700197200000|2023-11-17 05:00:00|38.02|36.62|38.04|36.64|38.11|36.71|38.01|36.61|203
1700197500000|2023-11-17 05:05:00|38.05|36.65|37.96|36.56|38.06|36.66|37.93|36.53|224
1700197800000|2023-11-17 05:10:00|37.97|36.57|37.97|36.57|38.02|36.62|37.93|36.53|219
1700198100000|2023-11-17 05:15:00|37.98|36.58|38.11|36.71|38.14|36.74|37.84|36.44|390
1700198400000|2023-11-17 05:20:00|38.12|36.72|38.05|36.65|38.15|36.75|37.96|36.56|300
1700198700000|2023-11-17 05:25:00|38.06|36.66|38.05|36.65|38.09|36.69|38.02|36.62|220
1700199000000|2023-11-17 05:30:00|38.04|36.64|37.97|36.57|38.06|36.66|37.95|36.55|228
1700199300000|2023-11-17 05:35:00|37.98|36.58|37.98|36.58|38.06|36.66|37.92|36.52|224
1700199600000|2023-11-17 05:40:00|37.97|36.57|37.96|36.56|38.02|36.62|37.93|36.53|225
1700199900000|2023-11-17 05:45:00|37.97|36.57|37.99|36.59|38.02|36.62|37.92|36.52|286
1700200200000|2023-11-17 05:50:00|38|36.6|38.08|36.68|38.08|36.68|37.99|36.59|173
1700200500000|2023-11-17 05:55:00|38.09|36.69|38.11|36.71|38.11|36.71|38|36.6|232
1700200800000|2023-11-17 06:00:00|38.12|36.72|38.03|36.63|38.15|36.75|38.01|36.61|199
1700201100000|2023-11-17 06:05:00|38.02|36.62|38.03|36.63|38.08|36.68|37.98|36.58|176
1700201400000|2023-11-17 06:10:00|38.04|36.64|37.99|36.59|38.05|36.65|37.94|36.54|244
1700201700000|2023-11-17 06:15:00|37.98|36.58|38.06|36.66|38.07|36.67|37.98|36.58|131
1700202000000|2023-11-17 06:20:00|38.05|36.65|38.08|36.68|38.11|36.71|38.05|36.65|204
1700202300000|2023-11-17 06:25:00|38.07|36.67|38.09|36.69|38.12|36.72|38.06|36.66|149
1700202600000|2023-11-17 06:30:00|38.08|36.68|38.23|36.83|38.23|36.83|38.08|36.68|157
1700202900000|2023-11-17 06:35:00|38.22|36.82|38.18|36.78|38.24|36.84|38.16|36.76|164
1700203200000|2023-11-17 06:40:00|38.19|36.79|38.15|36.75|38.2|36.8|38.14|36.74|157
1700203500000|2023-11-17 06:45:00|38.14|36.74|38.23|36.83|38.23|36.83|38.14|36.74|136
1700203800000|2023-11-17 06:50:00|38.22|36.82|38.08|36.68|38.24|36.84|38.07|36.67|149
1700204100000|2023-11-17 06:55:00|38.09|36.69|38.14|36.74|38.17|36.77|38.08|36.68|208
1700204400000|2023-11-17 07:00:00|38.13|36.73|38.02|36.62|38.15|36.75|38.01|36.61|202
1700204700000|2023-11-17 07:05:00|38.03|36.63|37.85|36.45|38.03|36.63|37.84|36.44|265
1700205000000|2023-11-17 07:10:00|37.86|36.46|37.85|36.45|37.9|36.5|37.84|36.44|128
1700205300000|2023-11-17 07:15:00|37.84|36.44|37.88|36.48|37.92|36.52|37.81|36.41|274
1700205600000|2023-11-17 07:20:00|37.87|36.47|37.73|36.33|37.93|36.53|37.71|36.31|408
1700205900000|2023-11-17 07:25:00|37.74|36.34|37.75|36.35|37.76|36.36|37.71|36.31|232
1700206200000|2023-11-17 07:30:00|37.76|36.36|37.65|36.25|37.82|36.42|37.65|36.25|312
1700206500000|2023-11-17 07:35:00|37.66|36.26|37.63|36.23|37.68|36.28|37.59|36.19|390
1700206800000|2023-11-17 07:40:00|37.62|36.22|37.65|36.25|37.72|36.32|37.61|36.21|492
1700207100000|2023-11-17 07:45:00|37.66|36.26|37.55|36.15|37.7|36.3|37.53|36.13|199
1700207400000|2023-11-17 07:50:00|37.54|36.14|37.55|36.15|37.62|36.22|37.51|36.11|234
1700207700000|2023-11-17 07:55:00|37.54|36.14|37.46|36.06|37.57|36.17|37.41|36.01|318
1700208000000|2023-11-17 08:00:00|37.45|36.05|37.62|36.22|37.66|36.26|37.43|36.03|244
1700208300000|2023-11-17 08:05:00|37.61|36.21|37.74|36.34|37.75|36.35|37.59|36.19|187
1700208600000|2023-11-17 08:10:00|37.73|36.33|37.45|36.05|37.75|36.35|37.43|36.03|239
1700208900000|2023-11-17 08:15:00|37.45|36.05|37.56|36.16|37.6|36.2|37.42|36.02|589
1700209200000|2023-11-17 08:20:00|37.55|36.15|37.62|36.22|37.62|36.22|37.47|36.07|410
1700209500000|2023-11-17 08:25:00|37.61|36.21|37.77|36.37|37.78|36.38|37.61|36.21|301
1700209800000|2023-11-17 08:30:00|37.78|36.38|37.94|36.54|37.95|36.55|37.77|36.37|298
1700210100000|2023-11-17 08:35:00|37.95|36.55|37.84|36.44|37.95|36.55|37.79|36.39|345
1700210400000|2023-11-17 08:40:00|37.85|36.45|37.88|36.48|37.92|36.52|37.82|36.42|387
1700210700000|2023-11-17 08:45:00|37.87|36.47|37.87|36.47|37.9|36.5|37.81|36.41|294
1700211000000|2023-11-17 08:50:00|37.88|36.48|37.86|36.46|37.92|36.52|37.83|36.43|256
1700211300000|2023-11-17 08:55:00|37.85|36.45|37.87|36.47|37.88|36.48|37.75|36.35|229
1700211600000|2023-11-17 09:00:00|37.86|36.46|37.91|36.51|37.96|36.56|37.86|36.46|218
1700211900000|2023-11-17 09:05:00|37.92|36.52|37.94|36.54|37.97|36.57|37.88|36.48|242
1700212200000|2023-11-17 09:10:00|37.95|36.55|37.94|36.54|37.97|36.57|37.91|36.51|195
1700212500000|2023-11-17 09:15:00|37.95|36.55|38.02|36.62|38.04|36.64|37.94|36.54|193
1700212800000|2023-11-17 09:20:00|38.01|36.61|37.88|36.48|38.01|36.61|37.87|36.47|208
1700213100000|2023-11-17 09:25:00|37.87|36.47|37.89|36.49|37.93|36.53|37.87|36.47|243
1700213400000|2023-11-17 09:30:00|37.88|36.48|37.7|36.3|37.92|36.52|37.68|36.28|497
1700213700000|2023-11-17 09:35:00|37.68|36.28|37.72|36.32|37.75|36.35|37.62|36.22|567
1700214000000|2023-11-17 09:40:00|37.73|36.33|37.75|36.35|37.82|36.42|37.68|36.28|307
1700214300000|2023-11-17 09:45:00|37.74|36.34|37.75|36.35|37.77|36.37|37.65|36.25|444
1700214600000|2023-11-17 09:50:00|37.74|36.34|37.95|36.55|37.96|36.56|37.74|36.34|404
1700214900000|2023-11-17 09:55:00|37.96|36.56|37.91|36.51|37.96|36.56|37.81|36.41|465
1700215200000|2023-11-17 10:00:00|37.92|36.52|37.81|36.41|37.97|36.57|37.78|36.38|449
1700215500000|2023-11-17 10:05:00|37.8|36.4|37.59|36.19|37.83|36.43|37.57|36.17|491
1700215800000|2023-11-17 10:10:00|37.58|36.18|37.47|36.07|37.61|36.21|37.46|36.06|519
1700216100000|2023-11-17 10:15:00|37.48|36.08|37.5|36.1|37.54|36.14|37.4|36|532
1700216400000|2023-11-17 10:20:00|37.49|36.09|37.24|35.84|37.51|36.11|37.22|35.82|508
1700216700000|2023-11-17 10:25:00|37.23|35.83|37.27|35.87|37.35|35.95|37.03|35.63|936
1700217000000|2023-11-17 10:30:00|37.28|35.88|37.39|35.99|37.47|36.07|37.27|35.87|714
1700217300000|2023-11-17 10:35:00|37.4|36|37.28|35.88|37.4|36|37.24|35.84|897
1700217600000|2023-11-17 10:40:00|37.29|35.89|37.32|35.92|37.41|36.01|37.24|35.84|706
1700217900000|2023-11-17 10:45:00|37.31|35.91|37.29|35.89|37.36|35.96|37.16|35.76|911
1700218200000|2023-11-17 10:50:00|37.28|35.88|37.5|36.1|37.52|36.12|37.28|35.88|643
1700218500000|2023-11-17 10:55:00|37.51|36.11|37.48|36.08|37.52|36.12|37.43|36.03|594
1700218800000|2023-11-17 11:00:00|37.48|36.08|37.5|36.1|37.51|36.11|37.35|35.95|293
1700219100000|2023-11-17 11:05:00|37.51|36.11|37.54|36.14|37.59|36.19|37.49|36.09|350
1700219400000|2023-11-17 11:10:00|37.53|36.13|37.56|36.16|37.59|36.19|37.51|36.11|280
1700219700000|2023-11-17 11:15:00|37.57|36.17|37.46|36.06|37.57|36.17|37.38|35.98|312
1700220000000|2023-11-17 11:20:00|37.47|36.07|37.56|36.16|37.57|36.17|37.45|36.05|258
1700220300000|2023-11-17 11:25:00|37.57|36.17|37.68|36.28|37.7|36.3|37.55|36.15|208
1700220600000|2023-11-17 11:30:00|37.67|36.27|37.7|36.3|37.71|36.31|37.59|36.19|387
1700220900000|2023-11-17 11:35:00|37.71|36.31|37.91|36.51|37.93|36.53|37.7|36.3|391
1700221200000|2023-11-17 11:40:00|37.9|36.5|37.84|36.44|37.92|36.52|37.82|36.42|533
1700221500000|2023-11-17 11:45:00|37.85|36.45|37.88|36.48|37.93|36.53|37.76|36.36|295
1700221800000|2023-11-17 11:50:00|37.89|36.49|37.9|36.5|37.95|36.55|37.82|36.42|286
1700222100000|2023-11-17 11:55:00|37.91|36.51|38|36.6|38.07|36.67|37.89|36.49|296
1700222400000|2023-11-17 12:00:00|37.99|36.59|37.76|36.36|38.02|36.62|37.76|36.36|687
1700222700000|2023-11-17 12:05:00|37.77|36.37|37.78|36.38|37.81|36.41|37.72|36.32|492
1700223000000|2023-11-17 12:10:00|37.77|36.37|37.61|36.21|37.78|36.38|37.59|36.19|645
1700223300000|2023-11-17 12:15:00|37.6|36.2|37.55|36.15|37.62|36.22|37.48|36.08|825
1700223600000|2023-11-17 12:20:00|37.56|36.16|37.25|35.85|37.56|36.16|37.24|35.84|715
1700223900000|2023-11-17 12:25:00|37.24|35.84|37.39|35.99|37.45|36.05|37.24|35.84|764
1700224200000|2023-11-17 12:30:00|37.38|35.98|37.54|36.14|37.55|36.15|37.24|35.84|692
1700224500000|2023-11-17 12:35:00|37.55|36.15|37.45|36.05|37.56|36.16|37.45|36.05|577
1700224800000|2023-11-17 12:40:00|37.46|36.06|37.54|36.14|37.55|36.15|37.45|36.05|439
1700225100000|2023-11-17 12:45:00|37.53|36.13|37.6|36.2|37.61|36.21|37.51|36.11|285
1700225400000|2023-11-17 12:50:00|37.61|36.21|37.7|36.3|37.76|36.36|37.59|36.19|321
1700225700000|2023-11-17 12:55:00|37.69|36.29|37.97|36.57|38|36.6|37.69|36.29|312
1700226000000|2023-11-17 13:00:00|37.98|36.58|37.95|36.55|38.04|36.64|37.87|36.47|517
1700226300000|2023-11-17 13:05:00|37.96|36.56|38.1|36.7|38.11|36.71|37.95|36.55|440
1700226600000|2023-11-17 13:10:00|38.09|36.69|38.07|36.67|38.1|36.7|38.02|36.62|421
1700226900000|2023-11-17 13:15:00|38.06|36.66|38.09|36.69|38.2|36.8|38.03|36.63|492
1700227200000|2023-11-17 13:20:00|38.1|36.7|38.2|36.8|38.21|36.81|38.06|36.66|487
1700227500000|2023-11-17 13:25:00|38.19|36.79|38|36.6|38.2|36.8|37.97|36.57|625
1700227800000|2023-11-17 13:30:00|37.99|36.59|37.98|36.58|38.06|36.66|37.92|36.52|796
1700228100000|2023-11-17 13:35:00|37.97|36.57|38.15|36.75|38.16|36.76|37.97|36.57|488
1700228400000|2023-11-17 13:40:00|38.16|36.76|38.02|36.62|38.17|36.77|37.98|36.58|718
1700228700000|2023-11-17 13:45:00|38.01|36.61|37.72|36.32|38.03|36.63|37.71|36.31|768
1700229000000|2023-11-17 13:50:00|37.71|36.31|37.67|36.27|37.72|36.32|37.56|36.16|654
1700229300000|2023-11-17 13:55:00|37.66|36.26|37.67|36.27|37.79|36.39|37.65|36.25|557
1700229600000|2023-11-17 14:00:00|37.68|36.28|37.77|36.37|37.78|36.38|37.66|36.26|434
1700229900000|2023-11-17 14:05:00|37.76|36.36|37.47|36.07|37.79|36.39|37.46|36.06|472
1700230200000|2023-11-17 14:10:00|37.48|36.08|37.42|36.02|37.57|36.17|37.41|36.01|691
1700230500000|2023-11-17 14:15:00|37.41|36.01|37.34|35.94|37.48|36.08|37.31|35.91|723
1700230800000|2023-11-17 14:20:00|37.35|35.95|37.45|36.05|37.5|36.1|37.24|35.84|528
1700231100000|2023-11-17 14:25:00|37.46|36.06|37.45|36.05|37.55|36.15|37.42|36.02|314
1700231400000|2023-11-17 14:30:00|37.44|36.04|37.49|36.09|37.53|36.13|37.43|36.03|364
1700231700000|2023-11-17 14:35:00|37.5|36.1|37.1|35.7|37.53|36.13|37.06|35.66|510
1700232000000|2023-11-17 14:40:00|37.11|35.71|36.92|35.52|37.15|35.75|36.91|35.51|765
1700232300000|2023-11-17 14:45:00|36.93|35.53|36.87|35.47|36.99|35.59|36.71|35.31|1176
1700232600000|2023-11-17 14:50:00|36.85|35.45|36.75|35.35|36.88|35.48|36.67|35.27|1008
1700232900000|2023-11-17 14:55:00|36.74|35.34|36.84|35.44|36.87|35.47|36.7|35.3|937
1700233200000|2023-11-17 15:00:00|36.85|35.45|36.64|35.24|36.94|35.54|36.61|35.21|664
1700233500000|2023-11-17 15:05:00|36.63|35.23|36.79|35.39|36.92|35.52|36.62|35.22|763
1700233800000|2023-11-17 15:10:00|36.8|35.4|36.81|35.41|36.83|35.43|36.67|35.27|499
1700234100000|2023-11-17 15:15:00|36.82|35.42|36.88|35.48|36.9|35.5|36.72|35.32|428
1700234400000|2023-11-17 15:20:00|36.87|35.47|36.69|35.29|36.89|35.49|36.69|35.29|451
1700234700000|2023-11-17 15:25:00|36.68|35.28|36.4|35|36.69|35.29|36.35|34.95|1007
1700235000000|2023-11-17 15:30:00|36.41|35.01|36.62|35.22|36.65|35.25|36.39|34.99|668
1700235300000|2023-11-17 15:35:00|36.61|35.21|36.39|34.99|36.65|35.25|36.37|34.97|818
1700235600000|2023-11-17 15:40:00|36.38|34.98|36.34|34.94|36.53|35.13|36.3|34.9|852
1700235900000|2023-11-17 15:45:00|36.33|34.93|36.26|34.86|36.36|34.96|36.17|34.77|830
1700236200000|2023-11-17 15:50:00|36.25|34.85|36.16|34.76|36.32|34.92|36.15|34.75|617
1700236500000|2023-11-17 15:55:00|36.15|34.75|36.26|34.86|36.29|34.89|36.08|34.68|537
1700236800000|2023-11-17 16:00:00|36.25|34.85|36.18|34.78|36.45|35.05|36.18|34.78|440
1700237100000|2023-11-17 16:05:00|36.17|34.77|36.5|35.1|36.5|35.1|35.99|34.59|775
1700237400000|2023-11-17 16:10:00|36.49|35.09|36.67|35.27|36.74|35.34|36.48|35.08|659
1700237700000|2023-11-17 16:15:00|36.66|35.26|36.75|35.35|36.75|35.35|36.55|35.15|867
1700238000000|2023-11-17 16:20:00|36.74|35.34|36.82|35.42|36.85|35.45|36.63|35.23|622
1700238300000|2023-11-17 16:25:00|36.83|35.43|36.83|35.43|36.91|35.51|36.72|35.32|674
1700238600000|2023-11-17 16:30:00|36.82|35.42|36.47|35.07|36.83|35.43|36.45|35.05|757
1700238900000|2023-11-17 16:35:00|36.48|35.08|36.48|35.08|36.56|35.16|36.35|34.95|965
1700239200000|2023-11-17 16:40:00|36.49|35.09|36.58|35.18|36.63|35.23|36.47|35.07|805
1700239500000|2023-11-17 16:45:00|36.57|35.17|36.52|35.12|36.62|35.22|36.45|35.05|767
1700239800000|2023-11-17 16:50:00|36.53|35.13|36.55|35.15|36.62|35.22|36.51|35.11|504
1700240100000|2023-11-17 16:55:00|36.56|35.16|36.57|35.17|36.58|35.18|36.45|35.05|658
1700240400000|2023-11-17 17:00:00|36.58|35.18|36.99|35.59|37.12|35.72|36.51|35.11|1117
1700240700000|2023-11-17 17:05:00|36.98|35.58|37.25|35.85|37.31|35.91|36.85|35.45|1191
1700241000000|2023-11-17 17:10:00|37.26|35.86|37.13|35.73|37.29|35.89|37.06|35.66|1037
1700241300000|2023-11-17 17:15:00|37.12|35.72|36.97|35.57|37.21|35.81|36.89|35.49|876
1700241600000|2023-11-17 17:20:00|36.98|35.58|37.03|35.63|37.06|35.66|36.89|35.49|666
1700241900000|2023-11-17 17:25:00|37.02|35.62|37.01|35.61|37.09|35.69|36.94|35.54|465
1700242200000|2023-11-17 17:30:00|37.02|35.62|36.89|35.49|37.02|35.62|36.83|35.43|646
1700242500000|2023-11-17 17:35:00|36.88|35.48|36.89|35.49|37.01|35.61|36.87|35.47|550
1700242800000|2023-11-17 17:40:00|36.9|35.5|37.08|35.68|37.1|35.7|36.81|35.41|501
1700243100000|2023-11-17 17:45:00|37.07|35.67|37.17|35.77|37.3|35.9|37.07|35.67|942
1700243400000|2023-11-17 17:50:00|37.18|35.78|37.39|35.99|37.4|36|37.13|35.73|678
1700243700000|2023-11-17 17:55:00|37.4|36|37.39|35.99|37.47|36.07|37.32|35.92|822
1700244000000|2023-11-17 18:00:00|37.37|35.97|37.22|35.82|37.39|35.99|37.22|35.82|493
1700244300000|2023-11-17 18:05:00|37.23|35.83|37.19|35.79|37.26|35.86|37.13|35.73|474
1700244600000|2023-11-17 18:10:00|37.2|35.8|37.38|35.98|37.38|35.98|37.15|35.75|473
1700244900000|2023-11-17 18:15:00|37.37|35.97|37.23|35.83|37.39|35.99|37.22|35.82|302
1700245200000|2023-11-17 18:20:00|37.24|35.84|37.22|35.82|37.27|35.87|37.16|35.76|335
1700245500000|2023-11-17 18:25:00|37.21|35.81|37.32|35.92|37.33|35.93|37.2|35.8|204
1700245800000|2023-11-17 18:30:00|37.31|35.91|37.23|35.83|37.32|35.92|37.15|35.75|276
1700246100000|2023-11-17 18:35:00|37.22|35.82|37.32|35.92|37.33|35.93|37.17|35.77|406
1700246400000|2023-11-17 18:40:00|37.31|35.91|37.25|35.85|37.32|35.92|37.19|35.79|350
1700246700000|2023-11-17 18:45:00|37.24|35.84|37.12|35.72|37.27|35.87|37.11|35.71|194
1700247000000|2023-11-17 18:50:00|37.13|35.73|37.28|35.88|37.29|35.89|37.12|35.72|217
1700247300000|2023-11-17 18:55:00|37.27|35.87|37.4|36|37.47|36.07|37.27|35.87|206
1700247600000|2023-11-17 19:00:00|37.39|35.99|37.38|35.98|37.46|36.06|37.33|35.93|288
1700247900000|2023-11-17 19:05:00|37.39|35.99|37.43|36.03|37.43|36.03|37.31|35.91|308
1700248200000|2023-11-17 19:10:00|37.42|36.02|37.53|36.13|37.55|36.15|37.4|36|291
1700248500000|2023-11-17 19:15:00|37.54|36.14|37.27|35.87|37.57|36.17|37.26|35.86|541
1700248800000|2023-11-17 19:20:00|37.26|35.86|37.22|35.82|37.31|35.91|37.15|35.75|479
1700249100000|2023-11-17 19:25:00|37.21|35.81|37.2|35.8|37.27|35.87|37.15|35.75|388
1700249400000|2023-11-17 19:30:00|37.19|35.79|37.18|35.78|37.21|35.81|37.15|35.75|205
1700249700000|2023-11-17 19:35:00|37.19|35.79|37.16|35.76|37.32|35.92|37.16|35.76|160
1700250000000|2023-11-17 19:40:00|37.17|35.77|37.07|35.67|37.21|35.81|37.03|35.63|269
1700250300000|2023-11-17 19:45:00|37.08|35.68|37.07|35.67|37.09|35.69|37.03|35.63|224
1700250600000|2023-11-17 19:50:00|37.08|35.68|37.08|35.68|37.15|35.75|37.02|35.62|267
1700250900000|2023-11-17 19:55:00|37.07|35.67|37.08|35.68|37.15|35.75|37.06|35.66|159
1700251200000|2023-11-17 20:00:00|37.09|35.69|37.18|35.78|37.18|35.78|37.02|35.62|259
1700251500000|2023-11-17 20:05:00|37.17|35.77|37.37|35.97|37.37|35.97|37.17|35.77|172
1700251800000|2023-11-17 20:10:00|37.36|35.96|37.34|35.94|37.37|35.97|37.3|35.9|387
1700252100000|2023-11-17 20:15:00|37.33|35.93|37.22|35.82|37.33|35.93|37.17|35.77|250
1700252400000|2023-11-17 20:20:00|37.21|35.81|37.19|35.79|37.23|35.83|37.12|35.72|206
1700252700000|2023-11-17 20:25:00|37.18|35.78|37.15|35.75|37.23|35.83|37.14|35.74|195
1700253000000|2023-11-17 20:30:00|37.14|35.74|37|35.6|37.15|35.75|36.97|35.57|278
1700253300000|2023-11-17 20:35:00|36.99|35.59|36.97|35.57|37.02|35.62|36.94|35.54|285
1700253600000|2023-11-17 20:40:00|36.96|35.56|36.86|35.46|36.97|35.57|36.85|35.45|208
1700253900000|2023-11-17 20:45:00|36.85|35.45|36.96|35.56|36.99|35.59|36.85|35.45|217
1700254200000|2023-11-17 20:50:00|36.97|35.57|37.06|35.66|37.12|35.72|36.96|35.56|242
1700254500000|2023-11-17 20:55:00|37.05|35.65|36.97|35.57|37.09|35.69|36.95|35.55|297
1700254800000|2023-11-17 21:00:00|36.96|35.56|37.06|35.66|37.11|35.71|36.9|35.5|441
1700255100000|2023-11-17 21:05:00|37.07|35.67|37.07|35.67|37.08|35.68|36.99|35.59|347
1700255400000|2023-11-17 21:10:00|37.06|35.66|37.04|35.64|37.08|35.68|36.99|35.59|449
1700255700000|2023-11-17 21:15:00|37.03|35.63|36.91|35.51|37.04|35.64|36.87|35.47|363
1700256000000|2023-11-17 21:20:00|36.9|35.5|36.86|35.46|36.91|35.51|36.84|35.44|305
1700256300000|2023-11-17 21:25:00|36.85|35.45|36.95|35.55|36.96|35.56|36.85|35.45|283
1700256600000|2023-11-17 21:30:00|36.94|35.54|36.94|35.54|36.95|35.55|36.86|35.46|139
1700256900000|2023-11-17 21:35:00|36.93|35.53|36.87|35.47|36.97|35.57|36.86|35.46|137
1700257200000|2023-11-17 21:40:00|36.86|35.46|36.86|35.46|36.87|35.47|36.85|35.45|17
1700257500000|2023-11-17 21:45:00|36.94|35.54|37.03|35.63|37.03|35.63|36.89|35.49|107
1700257800000|2023-11-17 21:50:00|37.02|35.62|36.97|35.57|37.03|35.63|36.91|35.51|262
1700258100000|2023-11-17 21:55:00|36.98|35.58|37.02|35.62|37.04|35.64|36.96|35.56|169
1700294400000|2023-11-18 08:00:00|37|35.6|37|35.6|37|35.6|37|35.6|1
1700298300000|2023-11-18 09:05:00|36.4|35|36.43|35.03|36.44|35.04|36.4|35|32
1700298600000|2023-11-18 09:10:00|36.44|35.04|36.39|34.99|36.45|35.05|36.35|34.95|274
1700298900000|2023-11-18 09:15:00|36.4|35|36.38|34.98|36.44|35.04|36.36|34.96|177
1700299200000|2023-11-18 09:20:00|36.39|34.99|36.45|35.05|36.45|35.05|36.38|34.98|241
1700299500000|2023-11-18 09:25:00|36.44|35.04|36.45|35.05|36.46|35.06|36.38|34.98|244
1700299800000|2023-11-18 09:30:00|36.44|35.04|36.49|35.09|36.5|35.1|36.39|34.99|366
1700300100000|2023-11-18 09:35:00|36.5|35.1|36.47|35.07|36.5|35.1|36.44|35.04|300
1700300400000|2023-11-18 09:40:00|36.48|35.08|36.56|35.16|36.57|35.17|36.47|35.07|205
1700300700000|2023-11-18 09:45:00|36.55|35.15|36.46|35.06|36.55|35.15|36.42|35.02|250
1700301000000|2023-11-18 09:50:00|36.47|35.07|36.51|35.11|36.53|35.13|36.46|35.06|242
1700301300000|2023-11-18 09:55:00|36.52|35.12|36.51|35.11|36.52|35.12|36.45|35.05|203
1700301600000|2023-11-18 10:00:00|36.52|35.12|36.53|35.13|36.55|35.15|36.45|35.05|285
1700301900000|2023-11-18 10:05:00|36.54|35.14|36.63|35.23|36.63|35.23|36.53|35.13|169
1700302200000|2023-11-18 10:10:00|36.62|35.22|36.63|35.23|36.64|35.24|36.56|35.16|246
1700302500000|2023-11-18 10:15:00|36.62|35.22|36.58|35.18|36.65|35.25|36.56|35.16|244
1700302800000|2023-11-18 10:20:00|36.59|35.19|36.6|35.2|36.63|35.23|36.57|35.17|212
1700303100000|2023-11-18 10:25:00|36.61|35.21|36.63|35.23|36.63|35.23|36.57|35.17|235
1700303400000|2023-11-18 10:30:00|36.62|35.22|36.61|35.21|36.63|35.23|36.55|35.15|280
1700303700000|2023-11-18 10:35:00|36.62|35.22|36.6|35.2|36.62|35.22|36.54|35.14|329
1700304000000|2023-11-18 10:40:00|36.61|35.21|36.59|35.19|36.62|35.22|36.57|35.17|283
1700304300000|2023-11-18 10:45:00|36.6|35.2|36.59|35.19|36.61|35.21|36.52|35.12|342
1700304600000|2023-11-18 10:50:00|36.58|35.18|36.66|35.26|36.69|35.29|36.58|35.18|357
1700304900000|2023-11-18 10:55:00|36.67|35.27|36.72|35.32|36.75|35.35|36.66|35.26|288
1700305200000|2023-11-18 11:00:00|36.73|35.33|36.63|35.23|36.73|35.33|36.62|35.22|273
1700305500000|2023-11-18 11:05:00|36.64|35.24|36.68|35.28|36.7|35.3|36.63|35.23|282
1700305800000|2023-11-18 11:10:00|36.69|35.29|36.73|35.33|36.73|35.33|36.65|35.25|177
1700306100000|2023-11-18 11:15:00|36.72|35.32|36.71|35.31|36.73|35.33|36.68|35.28|148
1700306400000|2023-11-18 11:20:00|36.7|35.3|36.73|35.33|36.74|35.34|36.69|35.29|152
1700306700000|2023-11-18 11:25:00|36.74|35.34|36.74|35.34|36.75|35.35|36.73|35.33|167
1700307000000|2023-11-18 11:30:00|36.73|35.33|36.74|35.34|36.77|35.37|36.69|35.29|208
1700307300000|2023-11-18 11:35:00|36.73|35.33|36.72|35.32|36.76|35.36|36.71|35.31|228
1700307600000|2023-11-18 11:40:00|36.71|35.31|36.71|35.31|36.73|35.33|36.68|35.28|135
1700307900000|2023-11-18 11:45:00|36.7|35.3|36.6|35.2|36.71|35.31|36.56|35.16|312
1700308200000|2023-11-18 11:50:00|36.59|35.19|36.55|35.15|36.63|35.23|36.51|35.11|459
1700308500000|2023-11-18 11:55:00|36.56|35.16|36.57|35.17|36.58|35.18|36.52|35.12|376
1700308800000|2023-11-18 12:00:00|36.58|35.18|36.55|35.15|36.58|35.18|36.53|35.13|406
1700309100000|2023-11-18 12:05:00|36.56|35.16|36.58|35.18|36.58|35.18|36.54|35.14|197
1700309400000|2023-11-18 12:10:00|36.57|35.17|36.55|35.15|36.58|35.18|36.45|35.05|371
1700309700000|2023-11-18 12:15:00|36.54|35.14|36.62|35.22|36.62|35.22|36.52|35.12|288
1700310000000|2023-11-18 12:20:00|36.63|35.23|36.69|35.29|36.69|35.29|36.62|35.22|119
1700310300000|2023-11-18 12:25:00|36.68|35.28|36.7|35.3|36.72|35.32|36.68|35.28|55
1700310600000|2023-11-18 12:30:00|36.69|35.29|36.63|35.23|36.7|35.3|36.62|35.22|143
1700310900000|2023-11-18 12:35:00|36.62|35.22|36.72|35.32|36.74|35.34|36.62|35.22|255
1700311200000|2023-11-18 12:40:00|36.71|35.31|36.73|35.33|36.74|35.34|36.67|35.27|189
1700311500000|2023-11-18 12:45:00|36.74|35.34|36.76|35.36|36.76|35.36|36.67|35.27|205
1700311800000|2023-11-18 12:50:00|36.75|35.35|36.7|35.3|36.76|35.36|36.69|35.29|396
1700312100000|2023-11-18 12:55:00|36.69|35.29|36.63|35.23|36.74|35.34|36.62|35.22|421
1700312400000|2023-11-18 13:00:00|36.62|35.22|36.75|35.35|36.75|35.35|36.61|35.21|380
1700312700000|2023-11-18 13:05:00|36.76|35.36|36.66|35.26|36.76|35.36|36.63|35.23|540
1700313000000|2023-11-18 13:10:00|36.67|35.27|36.53|35.13|36.7|35.3|36.53|35.13|671
1700313300000|2023-11-18 13:15:00|36.54|35.14|36.42|35.02|36.56|35.16|36.39|34.99|722
1700313600000|2023-11-18 13:20:00|36.43|35.03|36.32|34.92|36.43|35.03|36.17|34.77|717
1700313900000|2023-11-18 13:25:00|36.33|34.93|36.5|35.1|36.52|35.12|36.22|34.82|1059
1700314200000|2023-11-18 13:30:00|36.51|35.11|36.43|35.03|36.62|35.22|36.42|35.02|774
1700314500000|2023-11-18 13:35:00|36.42|35.02|36.51|35.11|36.57|35.17|36.35|34.95|522
1700314800000|2023-11-18 13:40:00|36.52|35.12|36.5|35.1|36.53|35.13|36.44|35.04|605
1700315100000|2023-11-18 13:45:00|36.49|35.09|36.46|35.06|36.52|35.12|36.39|34.99|524
1700315400000|2023-11-18 13:50:00|36.45|35.05|36.44|35.04|36.54|35.14|36.41|35.01|464
1700315700000|2023-11-18 13:55:00|36.45|35.05|36.49|35.09|36.51|35.11|36.42|35.02|485
1700316000000|2023-11-18 14:00:00|36.48|35.08|36.6|35.2|36.6|35.2|36.45|35.05|311
1700316300000|2023-11-18 14:05:00|36.59|35.19|36.54|35.14|36.6|35.2|36.47|35.07|580
1700316600000|2023-11-18 14:10:00|36.53|35.13|36.63|35.23|36.64|35.24|36.52|35.12|275
1700316900000|2023-11-18 14:15:00|36.62|35.22|36.77|35.37|36.77|35.37|36.62|35.22|304
1700317200000|2023-11-18 14:20:00|36.76|35.36|36.97|35.57|36.98|35.58|36.76|35.36|483
1700317500000|2023-11-18 14:25:00|36.96|35.56|36.93|35.53|37.02|35.62|36.87|35.47|603
1700317800000|2023-11-18 14:30:00|36.94|35.54|36.83|35.43|37.02|35.62|36.79|35.39|720
1700318100000|2023-11-18 14:35:00|36.84|35.44|36.94|35.54|37|35.6|36.75|35.35|633
1700318400000|2023-11-18 14:40:00|36.93|35.53|36.81|35.41|36.96|35.56|36.79|35.39|504
1700318700000|2023-11-18 14:45:00|36.8|35.4|36.87|35.47|36.88|35.48|36.78|35.38|674
1700319000000|2023-11-18 14:50:00|36.86|35.46|36.87|35.47|36.94|35.54|36.83|35.43|417
1700319300000|2023-11-18 14:55:00|36.88|35.48|36.85|35.45|36.9|35.5|36.79|35.39|348
1700319600000|2023-11-18 15:00:00|36.86|35.46|36.94|35.54|36.94|35.54|36.81|35.41|447
1700319900000|2023-11-18 15:05:00|36.93|35.53|37.08|35.68|37.11|35.71|36.91|35.51|373
1700320200000|2023-11-18 15:10:00|37.07|35.67|37.08|35.68|37.18|35.78|37.05|35.65|701
1700320500000|2023-11-18 15:15:00|37.07|35.67|37.07|35.67|37.11|35.71|37.02|35.62|557
1700320800000|2023-11-18 15:20:00|37.06|35.66|37.13|35.73|37.17|35.77|37.06|35.66|450
1700321100000|2023-11-18 15:25:00|37.12|35.72|37.2|35.8|37.21|35.81|37.11|35.71|229
1700321400000|2023-11-18 15:30:00|37.19|35.79|37.14|35.74|37.2|35.8|37.12|35.72|217
1700321700000|2023-11-18 15:35:00|37.13|35.73|37.2|35.8|37.21|35.81|37.08|35.68|223
1700322000000|2023-11-18 15:40:00|37.19|35.79|37.26|35.86|37.34|35.94|37.19|35.79|297
1700322300000|2023-11-18 15:45:00|37.25|35.85|37.32|35.92|37.34|35.94|37.2|35.8|217
1700322600000|2023-11-18 15:50:00|37.33|35.93|37.42|36.02|37.42|36.02|37.31|35.91|256
1700322900000|2023-11-18 15:55:00|37.43|36.03|37.4|36|37.43|36.03|37.36|35.96|222
1700323200000|2023-11-18 16:00:00|37.41|36.01|37.55|36.15|37.64|36.24|37.32|35.92|565
1700323500000|2023-11-18 16:05:00|37.54|36.14|37.62|36.22|37.63|36.23|37.53|36.13|155
1700323800000|2023-11-18 16:10:00|37.61|36.21|37.66|36.26|37.72|36.32|37.55|36.15|334
1700324100000|2023-11-18 16:15:00|37.67|36.27|37.59|36.19|37.67|36.27|37.5|36.1|550
1700324400000|2023-11-18 16:20:00|37.58|36.18|37.68|36.28|37.85|36.45|37.58|36.18|611
1700324700000|2023-11-18 16:25:00|37.67|36.27|37.86|36.46|37.95|36.55|37.65|36.25|619
1700325000000|2023-11-18 16:30:00|37.85|36.45|37.63|36.23|37.86|36.46|37.62|36.22|752
1700325300000|2023-11-18 16:35:00|37.64|36.24|37.68|36.28|37.72|36.32|37.61|36.21|433
1700325600000|2023-11-18 16:40:00|37.67|36.27|37.84|36.44|37.85|36.45|37.63|36.23|263
1700325900000|2023-11-18 16:45:00|37.85|36.45|37.66|36.26|37.86|36.46|37.66|36.26|668
1700326200000|2023-11-18 16:50:00|37.67|36.27|37.65|36.25|37.75|36.35|37.65|36.25|426
1700326500000|2023-11-18 16:55:00|37.66|36.26|37.7|36.3|37.7|36.3|37.61|36.21|343
1700326800000|2023-11-18 17:00:00|37.69|36.29|37.59|36.19|37.83|36.43|37.59|36.19|427
1700327100000|2023-11-18 17:05:00|37.6|36.2|37.68|36.28|37.73|36.33|37.54|36.14|385
1700327400000|2023-11-18 17:10:00|37.67|36.27|37.79|36.39|37.79|36.39|37.58|36.18|494
1700327700000|2023-11-18 17:15:00|37.78|36.38|37.87|36.47|37.95|36.55|37.76|36.36|450
1700328000000|2023-11-18 17:20:00|37.88|36.48|37.94|36.54|37.95|36.55|37.83|36.43|579
1700328300000|2023-11-18 17:25:00|37.95|36.55|37.99|36.59|38.02|36.62|37.93|36.53|493
1700328600000|2023-11-18 17:30:00|38|36.6|37.94|36.54|38.01|36.61|37.89|36.49|491
1700328900000|2023-11-18 17:35:00|37.93|36.53|37.9|36.5|37.98|36.58|37.87|36.47|480
1700329200000|2023-11-18 17:40:00|37.91|36.51|37.8|36.4|37.97|36.57|37.78|36.38|499
1700329500000|2023-11-18 17:45:00|37.79|36.39|37.74|36.34|37.8|36.4|37.7|36.3|353
1700329800000|2023-11-18 17:50:00|37.75|36.35|37.84|36.44|37.84|36.44|37.73|36.33|286
1700330100000|2023-11-18 17:55:00|37.83|36.43|38|36.6|38.03|36.63|37.81|36.41|345
1700330400000|2023-11-18 18:00:00|38.01|36.61|38.06|36.66|38.14|36.74|37.98|36.58|398
1700330700000|2023-11-18 18:05:00|38.07|36.67|38.07|36.67|38.11|36.71|37.99|36.59|221
1700331000000|2023-11-18 18:10:00|38.08|36.68|38|36.6|38.16|36.76|38|36.6|447
1700331300000|2023-11-18 18:15:00|38.01|36.61|37.89|36.49|38.03|36.63|37.89|36.49|221
1700331600000|2023-11-18 18:20:00|37.9|36.5|37.91|36.51|37.91|36.51|37.86|36.46|328
1700331900000|2023-11-18 18:25:00|37.9|36.5|37.9|36.5|37.94|36.54|37.84|36.44|345
1700332200000|2023-11-18 18:30:00|37.89|36.49|37.84|36.44|37.97|36.57|37.83|36.43|321
1700332500000|2023-11-18 18:35:00|37.83|36.43|38|36.6|38|36.6|37.83|36.43|437
1700332800000|2023-11-18 18:40:00|37.99|36.59|37.97|36.57|38.03|36.63|37.94|36.54|522
1700333100000|2023-11-18 18:45:00|37.96|36.56|37.98|36.58|38.04|36.64|37.95|36.55|381
1700333400000|2023-11-18 18:50:00|37.97|36.57|38.01|36.61|38.06|36.66|37.95|36.55|441
1700333700000|2023-11-18 18:55:00|38|36.6|38.05|36.65|38.05|36.65|37.99|36.59|354
1700334000000|2023-11-18 19:00:00|38.06|36.66|38.05|36.65|38.07|36.67|37.94|36.54|297
1700334300000|2023-11-18 19:05:00|38.06|36.66|38.06|36.66|38.07|36.67|37.98|36.58|267
1700334600000|2023-11-18 19:10:00|38.07|36.67|38.04|36.64|38.08|36.68|37.99|36.59|282
1700334900000|2023-11-18 19:15:00|38.03|36.63|38.1|36.7|38.11|36.71|37.98|36.58|305
1700335200000|2023-11-18 19:20:00|38.09|36.69|38.07|36.67|38.14|36.74|38.07|36.67|273
1700335500000|2023-11-18 19:25:00|38.06|36.66|38|36.6|38.06|36.66|38|36.6|179
1700335800000|2023-11-18 19:30:00|38.01|36.61|37.92|36.52|38.04|36.64|37.91|36.51|144
1700336100000|2023-11-18 19:35:00|37.91|36.51|37.9|36.5|37.91|36.51|37.87|36.47|154
1700336400000|2023-11-18 19:40:00|37.91|36.51|37.9|36.5|37.94|36.54|37.88|36.48|224
1700336700000|2023-11-18 19:45:00|37.91|36.51|37.85|36.45|37.94|36.54|37.85|36.45|124
1700337000000|2023-11-18 19:50:00|37.86|36.46|37.95|36.55|37.99|36.59|37.84|36.44|132
1700337300000|2023-11-18 19:55:00|37.94|36.54|38.1|36.7|38.1|36.7|37.93|36.53|251
1700337600000|2023-11-18 20:00:00|38.09|36.69|38.02|36.62|38.16|36.76|38.02|36.62|345
1700337900000|2023-11-18 20:05:00|38.03|36.63|38.05|36.65|38.1|36.7|38.01|36.61|232
1700338200000|2023-11-18 20:10:00|38.06|36.66|38.02|36.62|38.07|36.67|37.92|36.52|415
1700338500000|2023-11-18 20:15:00|38.01|36.61|37.89|36.49|38.04|36.64|37.88|36.48|339
1700338800000|2023-11-18 20:20:00|37.9|36.5|38.03|36.63|38.05|36.65|37.89|36.49|242
1700339100000|2023-11-18 20:25:00|38.02|36.62|38.01|36.61|38.03|36.63|37.96|36.56|348
1700339400000|2023-11-18 20:30:00|38|36.6|38.09|36.69|38.13|36.73|38|36.6|168
1700339700000|2023-11-18 20:35:00|38.1|36.7|38.07|36.67|38.14|36.74|38.07|36.67|272
1700340000000|2023-11-18 20:40:00|38.06|36.66|38.09|36.69|38.11|36.71|38.05|36.65|230
1700340300000|2023-11-18 20:45:00|38.08|36.68|38.05|36.65|38.14|36.74|38.03|36.63|320
1700340600000|2023-11-18 20:50:00|38.04|36.64|38.13|36.73|38.13|36.73|38.04|36.64|256
1700340900000|2023-11-18 20:55:00|38.12|36.72|38.05|36.65|38.13|36.73|38.01|36.61|214
1700341200000|2023-11-18 21:00:00|38.04|36.64|38.07|36.67|38.08|36.68|38.02|36.62|198
1700341500000|2023-11-18 21:05:00|38.06|36.66|38.09|36.69|38.11|36.71|38.05|36.65|122
1700341800000|2023-11-18 21:10:00|38.08|36.68|38.16|36.76|38.16|36.76|38.08|36.68|172
1700342100000|2023-11-18 21:15:00|38.17|36.77|38.04|36.64|38.18|36.78|38.03|36.63|328
1700342400000|2023-11-18 21:20:00|38.05|36.65|38.05|36.65|38.1|36.7|38.03|36.63|116
1700342700000|2023-11-18 21:25:00|38.04|36.64|38.02|36.62|38.05|36.65|37.97|36.57|201
1700343000000|2023-11-18 21:30:00|38.03|36.63|38.06|36.66|38.12|36.72|38.01|36.61|182
1700343300000|2023-11-18 21:35:00|38.05|36.65|38.16|36.76|38.17|36.77|38.01|36.61|311
1700343600000|2023-11-18 21:40:00|38.15|36.75|38.28|36.88|38.29|36.89|38.12|36.72|207
1700343900000|2023-11-18 21:45:00|38.29|36.89|38.23|36.83|38.29|36.89|38.16|36.76|453
1700344200000|2023-11-18 21:50:00|38.22|36.82|38.3|36.9|38.31|36.91|38.2|36.8|297
1700344500000|2023-11-18 21:55:00|38.31|36.91|38.31|36.91|38.31|36.91|38.2|36.8|306
1700344800000|2023-11-18 22:00:00|38.32|36.92|38.36|36.96|38.39|36.99|38.28|36.88|303
1700345100000|2023-11-18 22:05:00|38.35|36.95|38.38|36.98|38.39|36.99|38.34|36.94|192
1700345400000|2023-11-18 22:10:00|38.37|36.97|38.3|36.9|38.43|37.03|38.3|36.9|161
1700345700000|2023-11-18 22:15:00|38.29|36.89|38.25|36.85|38.39|36.99|38.25|36.85|222
1700346000000|2023-11-18 22:20:00|38.26|36.86|38.18|36.78|38.28|36.88|38.09|36.69|194
1700346300000|2023-11-18 22:25:00|38.19|36.79|38.22|36.82|38.23|36.83|38.1|36.7|398
1700346600000|2023-11-18 22:30:00|38.21|36.81|38.23|36.83|38.31|36.91|38.2|36.8|345
1700346900000|2023-11-18 22:35:00|38.24|36.84|38.35|36.95|38.41|37.01|38.23|36.83|301
1700347200000|2023-11-18 22:40:00|38.36|36.96|38.32|36.92|38.36|36.96|38.3|36.9|221
1700347500000|2023-11-18 22:45:00|38.33|36.93|38.31|36.91|38.33|36.93|38.31|36.91|77
1700347800000|2023-11-18 22:50:00|38.3|36.9|38.38|36.98|38.38|36.98|38.3|36.9|75
1700348100000|2023-11-18 22:55:00|38.39|36.99|38.39|36.99|38.43|37.03|38.38|36.98|91
1700348400000|2023-11-18 23:00:00|38.38|36.98|38.42|37.02|38.43|37.03|38.34|36.94|75
1700348700000|2023-11-18 23:05:00|38.41|37.01|38.38|36.98|38.42|37.02|38.37|36.97|40
1700349000000|2023-11-18 23:10:00|38.37|36.97|38.35|36.95|38.4|37|38.32|36.92|147
1700349300000|2023-11-18 23:15:00|38.36|36.96|38.39|36.99|38.4|37|38.31|36.91|226
1700349600000|2023-11-18 23:20:00|38.4|37|38.37|36.97|38.41|37.01|38.34|36.94|160
1700349900000|2023-11-18 23:25:00|38.36|36.96|38.3|36.9|38.39|36.99|38.29|36.89|207
1700350200000|2023-11-18 23:30:00|38.29|36.89|38.34|36.94|38.35|36.95|38.23|36.83|254
1700350500000|2023-11-18 23:35:00|38.33|36.93|38.41|37.01|38.42|37.02|38.33|36.93|190
1700350800000|2023-11-18 23:40:00|38.4|37|38.49|37.09|38.49|37.09|38.39|36.99|166
1700351100000|2023-11-18 23:45:00|38.48|37.08|38.47|37.07|38.48|37.08|38.44|37.04|114
1700351400000|2023-11-18 23:50:00|38.46|37.06|38.47|37.07|38.49|37.09|38.46|37.06|130
1700351700000|2023-11-18 23:55:00|38.46|37.06|38.44|37.04|38.47|37.07|38.43|37.03|129
1700352000000|2023-11-19 00:00:00|38.45|37.05|38.6|37.2|38.6|37.2|38.45|37.05|158
1700352300000|2023-11-19 00:05:00|38.61|37.21|38.31|36.91|38.61|37.21|38.2|36.8|726
1700352600000|2023-11-19 00:10:00|38.3|36.9|38.23|36.83|38.39|36.99|38.22|36.82|532
1700352900000|2023-11-19 00:15:00|38.24|36.84|38.24|36.84|38.32|36.92|38.12|36.72|243
1700353200000|2023-11-19 00:20:00|38.23|36.83|38.35|36.95|38.36|36.96|38.19|36.79|119
1700353500000|2023-11-19 00:25:00|38.36|36.96|38.32|36.92|38.41|37.01|38.3|36.9|145
1700353800000|2023-11-19 00:30:00|38.33|36.93|38.38|36.98|38.43|37.03|38.26|36.86|184
1700354100000|2023-11-19 00:35:00|38.39|36.99|38.29|36.89|38.42|37.02|38.27|36.87|323
1700354400000|2023-11-19 00:40:00|38.28|36.88|38.26|36.86|38.33|36.93|38.22|36.82|389
1700354700000|2023-11-19 00:45:00|38.27|36.87|38.14|36.74|38.3|36.9|38.14|36.74|314
1700355000000|2023-11-19 00:50:00|38.13|36.73|38.07|36.67|38.16|36.76|38.05|36.65|447
1700355300000|2023-11-19 00:55:00|38.08|36.68|37.96|36.56|38.09|36.69|37.91|36.51|407
1700355600000|2023-11-19 01:00:00|37.97|36.57|38.11|36.71|38.13|36.73|37.96|36.56|245
1700355900000|2023-11-19 01:05:00|38.1|36.7|37.89|36.49|38.14|36.74|37.87|36.47|527
1700356200000|2023-11-19 01:10:00|37.9|36.5|37.87|36.47|37.94|36.54|37.84|36.44|284
1700356500000|2023-11-19 01:15:00|37.86|36.46|37.91|36.51|38.02|36.62|37.86|36.46|282
1700356800000|2023-11-19 01:20:00|37.9|36.5|37.89|36.49|37.94|36.54|37.86|36.46|250
1700357100000|2023-11-19 01:25:00|37.88|36.48|37.74|36.34|37.93|36.53|37.72|36.32|371
1700357400000|2023-11-19 01:30:00|37.73|36.33|37.71|36.31|37.75|36.35|37.58|36.18|385
1700357700000|2023-11-19 01:35:00|37.72|36.32|37.72|36.32|37.78|36.38|37.71|36.31|268
1700358000000|2023-11-19 01:40:00|37.71|36.31|37.8|36.4|37.81|36.41|37.64|36.24|384
1700358300000|2023-11-19 01:45:00|37.81|36.41|38.02|36.62|38.05|36.65|37.8|36.4|371
1700358600000|2023-11-19 01:50:00|38.01|36.61|38.22|36.82|38.32|36.92|37.97|36.57|477
1700358900000|2023-11-19 01:55:00|38.21|36.81|38.16|36.76|38.29|36.89|38.14|36.74|500
1700359200000|2023-11-19 02:00:00|38.15|36.75|38.24|36.84|38.29|36.89|38.11|36.71|461
1700359500000|2023-11-19 02:05:00|38.23|36.83|38.23|36.83|38.29|36.89|38.18|36.78|573
1700359800000|2023-11-19 02:10:00|38.22|36.82|37.99|36.59|38.23|36.83|37.99|36.59|321
1700360100000|2023-11-19 02:15:00|38|36.6|37.85|36.45|38.04|36.64|37.84|36.44|310
1700360400000|2023-11-19 02:20:00|37.86|36.46|37.99|36.59|38.02|36.62|37.85|36.45|551
1700360700000|2023-11-19 02:25:00|37.98|36.58|38.01|36.61|38.02|36.62|37.85|36.45|453
1700361000000|2023-11-19 02:30:00|38|36.6|38.09|36.69|38.1|36.7|37.94|36.54|474
1700361300000|2023-11-19 02:35:00|38.08|36.68|38.11|36.71|38.12|36.72|38.06|36.66|518
1700361600000|2023-11-19 02:40:00|38.1|36.7|38.11|36.71|38.12|36.72|38.01|36.61|394
1700361900000|2023-11-19 02:45:00|38.1|36.7|38.19|36.79|38.19|36.79|38.06|36.66|182
1700362200000|2023-11-19 02:50:00|38.18|36.78|38.15|36.75|38.21|36.81|38.11|36.71|329
1700362500000|2023-11-19 02:55:00|38.16|36.76|38.06|36.66|38.18|36.78|38.06|36.66|313
1700362800000|2023-11-19 03:00:00|38.07|36.67|38.09|36.69|38.16|36.76|38.03|36.63|309
1700363100000|2023-11-19 03:05:00|38.08|36.68|38.11|36.71|38.13|36.73|38.02|36.62|274
1700363400000|2023-11-19 03:10:00|38.12|36.72|38.03|36.63|38.12|36.72|38.03|36.63|278
1700363700000|2023-11-19 03:15:00|38.04|36.64|38|36.6|38.05|36.65|37.96|36.56|325
1700364000000|2023-11-19 03:20:00|38.01|36.61|37.88|36.48|38.02|36.62|37.86|36.46|400
1700364300000|2023-11-19 03:25:00|37.87|36.47|37.75|36.35|37.88|36.48|37.75|36.35|316
1700364600000|2023-11-19 03:30:00|37.76|36.36|37.83|36.43|37.86|36.46|37.74|36.34|334
1700364900000|2023-11-19 03:35:00|37.82|36.42|37.96|36.56|37.99|36.59|37.81|36.41|389
1700365200000|2023-11-19 03:40:00|37.95|36.55|37.94|36.54|38|36.6|37.93|36.53|326
1700365500000|2023-11-19 03:45:00|37.95|36.55|38.08|36.68|38.08|36.68|37.91|36.51|421
1700365800000|2023-11-19 03:50:00|38.07|36.67|38.25|36.85|38.26|36.86|38.04|36.64|357
1700366100000|2023-11-19 03:55:00|38.24|36.84|38.39|36.99|38.42|37.02|38.21|36.81|360
1700366400000|2023-11-19 04:00:00|38.38|36.98|38.29|36.89|38.44|37.04|38.28|36.88|565
1700366700000|2023-11-19 04:05:00|38.28|36.88|38.42|37.02|38.43|37.03|38.27|36.87|593
1700367000000|2023-11-19 04:10:00|38.41|37.01|38.36|36.96|38.44|37.04|38.31|36.91|699
1700367300000|2023-11-19 04:15:00|38.35|36.95|38.19|36.79|38.38|36.98|38.17|36.77|460
1700367600000|2023-11-19 04:20:00|38.18|36.78|38.19|36.79|38.21|36.81|38.17|36.77|316
1700367900000|2023-11-19 04:25:00|38.2|36.8|38.15|36.75|38.25|36.85|38.14|36.74|581
1700368200000|2023-11-19 04:30:00|38.16|36.76|38.1|36.7|38.16|36.76|38.1|36.7|277
1700368500000|2023-11-19 04:35:00|38.09|36.69|38.04|36.64|38.12|36.72|38.03|36.63|390
1700368800000|2023-11-19 04:40:00|38.05|36.65|38.01|36.61|38.09|36.69|38|36.6|319
1700369100000|2023-11-19 04:45:00|38|36.6|38.03|36.63|38.07|36.67|38|36.6|556
1700369400000|2023-11-19 04:50:00|38.02|36.62|38.07|36.67|38.08|36.68|38.02|36.62|408
1700369700000|2023-11-19 04:55:00|38.06|36.66|38.05|36.65|38.08|36.68|38.02|36.62|324
1700370000000|2023-11-19 05:00:00|38.04|36.64|38.08|36.68|38.08|36.68|37.99|36.59|229
1700370300000|2023-11-19 05:05:00|38.09|36.69|38.09|36.69|38.12|36.72|38.05|36.65|413
1700370600000|2023-11-19 05:10:00|38.1|36.7|38.14|36.74|38.2|36.8|38.09|36.69|271
1700370900000|2023-11-19 05:15:00|38.13|36.73|38.02|36.62|38.15|36.75|38.01|36.61|312
1700371200000|2023-11-19 05:20:00|38.01|36.61|38.02|36.62|38.05|36.65|37.98|36.58|128
1700371500000|2023-11-19 05:25:00|38.01|36.61|38.05|36.65|38.08|36.68|38.01|36.61|323
1700371800000|2023-11-19 05:30:00|38.04|36.64|37.96|36.56|38.05|36.65|37.95|36.55|177
1700372100000|2023-11-19 05:35:00|37.95|36.55|37.89|36.49|37.98|36.58|37.86|36.46|203
1700372400000|2023-11-19 05:40:00|37.9|36.5|37.93|36.53|37.96|36.56|37.87|36.47|364
1700372700000|2023-11-19 05:45:00|37.94|36.54|37.91|36.51|37.94|36.54|37.9|36.5|372
1700373000000|2023-11-19 05:50:00|37.9|36.5|37.87|36.47|37.92|36.52|37.85|36.45|211
1700373300000|2023-11-19 05:55:00|37.86|36.46|37.87|36.47|37.88|36.48|37.84|36.44|310
1700373600000|2023-11-19 06:00:00|37.88|36.48|37.97|36.57|38.01|36.61|37.85|36.45|378
1700373900000|2023-11-19 06:05:00|37.96|36.56|38.06|36.66|38.08|36.68|37.96|36.56|253
1700374200000|2023-11-19 06:10:00|38.05|36.65|37.96|36.56|38.08|36.68|37.91|36.51|185
1700374500000|2023-11-19 06:15:00|37.97|36.57|38.07|36.67|38.07|36.67|37.91|36.51|149
1700374800000|2023-11-19 06:20:00|38.06|36.66|38.14|36.74|38.15|36.75|38.06|36.66|123
1700375100000|2023-11-19 06:25:00|38.13|36.73|38.16|36.76|38.18|36.78|38.1|36.7|82
1700375400000|2023-11-19 06:30:00|38.15|36.75|38.16|36.76|38.16|36.76|38.13|36.73|38
1700375700000|2023-11-19 06:35:00|38.15|36.75|38.22|36.82|38.26|36.86|38.15|36.75|46
1700376000000|2023-11-19 06:40:00|38.23|36.83|38.18|36.78|38.26|36.86|38.18|36.78|96
1700376300000|2023-11-19 06:45:00|38.17|36.77|38.38|36.98|38.38|36.98|38.13|36.73|99
1700376600000|2023-11-19 06:50:00|38.37|36.97|38.33|36.93|38.37|36.97|38.3|36.9|117
1700376900000|2023-11-19 06:55:00|38.32|36.92|38.36|36.96|38.38|36.98|38.3|36.9|122
1700377200000|2023-11-19 07:00:00|38.37|36.97|38.28|36.88|38.38|36.98|38.26|36.86|478
1700377500000|2023-11-19 07:05:00|38.29|36.89|38.32|36.92|38.38|36.98|38.26|36.86|758
1700377800000|2023-11-19 07:10:00|38.33|36.93|38.29|36.89|38.35|36.95|38.28|36.88|445
1700378100000|2023-11-19 07:15:00|38.28|36.88|38.26|36.86|38.31|36.91|38.23|36.83|399
1700378400000|2023-11-19 07:20:00|38.27|36.87|38.27|36.87|38.29|36.89|38.23|36.83|459
1700378700000|2023-11-19 07:25:00|38.28|36.88|38.21|36.81|38.29|36.89|38.2|36.8|219
1700379000000|2023-11-19 07:30:00|38.2|36.8|38.18|36.78|38.2|36.8|38.11|36.71|219
1700379300000|2023-11-19 07:35:00|38.19|36.79|38.14|36.74|38.19|36.79|38.13|36.73|282
1700379600000|2023-11-19 07:40:00|38.13|36.73|38.17|36.77|38.18|36.78|38.12|36.72|231
1700379900000|2023-11-19 07:45:00|38.16|36.76|38.08|36.68|38.18|36.78|38.08|36.68|182
1700380200000|2023-11-19 07:50:00|38.09|36.69|38.23|36.83|38.24|36.84|38.09|36.69|263
1700380500000|2023-11-19 07:55:00|38.22|36.82|38.22|36.82|38.24|36.84|38.13|36.73|269
1700380800000|2023-11-19 08:00:00|38.21|36.81|38.16|36.76|38.24|36.84|38.14|36.74|267
1700381100000|2023-11-19 08:05:00|38.17|36.77|38.26|36.86|38.26|36.86|38.13|36.73|246
1700381400000|2023-11-19 08:10:00|38.25|36.85|38.48|37.08|38.51|37.11|38.25|36.85|394
1700381700000|2023-11-19 08:15:00|38.47|37.07|38.32|36.92|38.49|37.09|38.31|36.91|739
1700382000000|2023-11-19 08:20:00|38.33|36.93|38.47|37.07|38.49|37.09|38.3|36.9|526
1700382300000|2023-11-19 08:25:00|38.46|37.06|38.36|36.96|38.48|37.08|38.35|36.95|590
1700382600000|2023-11-19 08:30:00|38.35|36.95|38.45|37.05|38.45|37.05|38.35|36.95|457
1700382900000|2023-11-19 08:35:00|38.44|37.04|38.52|37.12|38.52|37.12|38.43|37.03|397
1700383200000|2023-11-19 08:40:00|38.51|37.11|38.43|37.03|38.53|37.13|38.42|37.02|519
1700383500000|2023-11-19 08:45:00|38.44|37.04|38.21|36.81|38.46|37.06|38.2|36.8|460
1700383800000|2023-11-19 08:50:00|38.2|36.8|38.14|36.74|38.21|36.81|38.14|36.74|356
1700384100000|2023-11-19 08:55:00|38.15|36.75|38.13|36.73|38.19|36.79|38.09|36.69|530
1700384400000|2023-11-19 09:00:00|38.14|36.74|38.12|36.72|38.21|36.81|38.07|36.67|673
1700384700000|2023-11-19 09:05:00|38.13|36.73|38.18|36.78|38.19|36.79|38.09|36.69|530
1700385000000|2023-11-19 09:10:00|38.19|36.79|38.16|36.76|38.22|36.82|38.12|36.72|562
1700385300000|2023-11-19 09:15:00|38.15|36.75|38.16|36.76|38.18|36.78|38.11|36.71|538
1700385600000|2023-11-19 09:20:00|38.17|36.77|38.17|36.77|38.2|36.8|38.11|36.71|539
1700385900000|2023-11-19 09:25:00|38.16|36.76|38.17|36.77|38.18|36.78|38.14|36.74|318
1700386200000|2023-11-19 09:30:00|38.16|36.76|38.14|36.74|38.17|36.77|38.06|36.66|299
1700386500000|2023-11-19 09:35:00|38.15|36.75|38.18|36.78|38.2|36.8|38.14|36.74|276
1700386800000|2023-11-19 09:40:00|38.19|36.79|38.24|36.84|38.25|36.85|38.18|36.78|108
1700387100000|2023-11-19 09:45:00|38.25|36.85|38.27|36.87|38.27|36.87|38.18|36.78|259
1700387400000|2023-11-19 09:50:00|38.26|36.86|38.17|36.77|38.27|36.87|38.15|36.75|204
1700387700000|2023-11-19 09:55:00|38.16|36.76|38.26|36.86|38.27|36.87|38.16|36.76|207
1700388000000|2023-11-19 10:00:00|38.25|36.85|38.23|36.83|38.26|36.86|38.18|36.78|297
1700388300000|2023-11-19 10:05:00|38.22|36.82|38.11|36.71|38.22|36.82|38.09|36.69|354
1700388600000|2023-11-19 10:10:00|38.1|36.7|38.06|36.66|38.13|36.73|38.05|36.65|197
1700388900000|2023-11-19 10:15:00|38.05|36.65|38.03|36.63|38.11|36.71|38.01|36.61|110
1700389200000|2023-11-19 10:20:00|38.04|36.64|38.08|36.68|38.11|36.71|38.04|36.64|131
1700389500000|2023-11-19 10:25:00|38.09|36.69|37.93|36.53|38.1|36.7|37.92|36.52|188
1700389800000|2023-11-19 10:30:00|37.92|36.52|38.01|36.61|38.02|36.62|37.92|36.52|200
1700390100000|2023-11-19 10:35:00|38|36.6|38.02|36.62|38.05|36.65|37.98|36.58|215
1700390400000|2023-11-19 10:40:00|38.01|36.61|38.05|36.65|38.06|36.66|37.95|36.55|211
1700390700000|2023-11-19 10:45:00|38.06|36.66|38.13|36.73|38.13|36.73|38.05|36.65|179
1700391000000|2023-11-19 10:50:00|38.12|36.72|38.1|36.7|38.18|36.78|38.09|36.69|307
1700391300000|2023-11-19 10:55:00|38.11|36.71|38.06|36.66|38.15|36.75|38.06|36.66|206
1700391600000|2023-11-19 11:00:00|38.07|36.67|38.09|36.69|38.11|36.71|38|36.6|227
1700391900000|2023-11-19 11:05:00|38.1|36.7|38.16|36.76|38.16|36.76|38.08|36.68|53
1700392200000|2023-11-19 11:10:00|38.15|36.75|38.14|36.74|38.18|36.78|38.12|36.72|60
1700392500000|2023-11-19 11:15:00|38.15|36.75|37.95|36.55|38.21|36.81|37.94|36.54|175
1700392800000|2023-11-19 11:20:00|37.96|36.56|37.89|36.49|37.99|36.59|37.85|36.45|270
1700393100000|2023-11-19 11:25:00|37.9|36.5|37.9|36.5|38|36.6|37.85|36.45|214
1700393400000|2023-11-19 11:30:00|37.89|36.49|38.03|36.63|38.06|36.66|37.87|36.47|141
1700393700000|2023-11-19 11:35:00|38.04|36.64|38.17|36.77|38.18|36.78|38.02|36.62|100
1700394000000|2023-11-19 11:40:00|38.18|36.78|38.22|36.82|38.24|36.84|38.18|36.78|65
1700394300000|2023-11-19 11:45:00|38.21|36.81|38.33|36.93|38.36|36.96|38.21|36.81|107
1700394600000|2023-11-19 11:50:00|38.32|36.92|38.2|36.8|38.33|36.93|38.2|36.8|104
1700394900000|2023-11-19 11:55:00|38.21|36.81|38.17|36.77|38.22|36.82|38.11|36.71|85
1700395200000|2023-11-19 12:00:00|38.18|36.78|38.16|36.76|38.23|36.83|38.16|36.76|97
1700395500000|2023-11-19 12:05:00|38.17|36.77|38.27|36.87|38.31|36.91|38.17|36.77|343
1700395800000|2023-11-19 12:10:00|38.28|36.88|38.3|36.9|38.3|36.9|38.2|36.8|272
1700396100000|2023-11-19 12:15:00|38.29|36.89|38.32|36.92|38.32|36.92|38.25|36.85|324
1700396400000|2023-11-19 12:20:00|38.31|36.91|38.23|36.83|38.32|36.92|38.23|36.83|323
1700396700000|2023-11-19 12:25:00|38.24|36.84|38.23|36.83|38.25|36.85|38.1|36.7|551
1700397000000|2023-11-19 12:30:00|38.22|36.82|38.03|36.63|38.26|36.86|38|36.6|671
1700397300000|2023-11-19 12:35:00|38.02|36.62|38.33|36.93|38.38|36.98|37.99|36.59|645
1700397600000|2023-11-19 12:40:00|38.32|36.92|38.35|36.95|38.39|36.99|38.31|36.91|594
1700397900000|2023-11-19 12:45:00|38.36|36.96|38.38|36.98|38.42|37.02|38.32|36.92|563
1700398200000|2023-11-19 12:50:00|38.39|36.99|38.2|36.8|38.39|36.99|38.18|36.78|704
1700398500000|2023-11-19 12:55:00|38.21|36.81|38.28|36.88|38.28|36.88|38.19|36.79|586
1700398800000|2023-11-19 13:00:00|38.27|36.87|38.33|36.93|38.33|36.93|38.23|36.83|311
1700399100000|2023-11-19 13:05:00|38.32|36.92|38.33|36.93|38.36|36.96|38.31|36.91|368
1700399400000|2023-11-19 13:10:00|38.32|36.92|38.39|36.99|38.44|37.04|38.3|36.9|474
1700399700000|2023-11-19 13:15:00|38.38|36.98|38.4|37|38.43|37.03|38.33|36.93|548
1700400000000|2023-11-19 13:20:00|38.39|36.99|38.35|36.95|38.44|37.04|38.35|36.95|759
1700400300000|2023-11-19 13:25:00|38.36|36.96|38.31|36.91|38.36|36.96|38.28|36.88|526
1700400600000|2023-11-19 13:30:00|38.3|36.9|38.44|37.04|38.44|37.04|38.28|36.88|390
1700400900000|2023-11-19 13:35:00|38.43|37.03|38.38|36.98|38.43|37.03|38.36|36.96|238
1700401200000|2023-11-19 13:40:00|38.39|36.99|38.33|36.93|38.4|37|38.31|36.91|201
1700401500000|2023-11-19 13:45:00|38.34|36.94|38.24|36.84|38.38|36.98|38.24|36.84|411
1700401800000|2023-11-19 13:50:00|38.25|36.85|38.33|36.93|38.33|36.93|38.23|36.83|252
1700402100000|2023-11-19 13:55:00|38.32|36.92|38.35|36.95|38.37|36.97|38.3|36.9|266
1700402400000|2023-11-19 14:00:00|38.34|36.94|38.24|36.84|38.36|36.96|38.23|36.83|235
1700402700000|2023-11-19 14:05:00|38.23|36.83|38.18|36.78|38.26|36.86|38.14|36.74|417
1700403000000|2023-11-19 14:10:00|38.19|36.79|38.19|36.79|38.24|36.84|38.08|36.68|762
1700403300000|2023-11-19 14:15:00|38.2|36.8|38.14|36.74|38.23|36.83|38.14|36.74|595
1700403600000|2023-11-19 14:20:00|38.15|36.75|38.21|36.81|38.25|36.85|38.11|36.71|404
1700403900000|2023-11-19 14:25:00|38.22|36.82|38.36|36.96|38.37|36.97|38.2|36.8|539
1700404200000|2023-11-19 14:30:00|38.35|36.95|38.28|36.88|38.36|36.96|38.23|36.83|418
1700404500000|2023-11-19 14:35:00|38.29|36.89|38.21|36.81|38.3|36.9|38.19|36.79|389
1700404800000|2023-11-19 14:40:00|38.2|36.8|38.2|36.8|38.24|36.84|38.17|36.77|325
1700405100000|2023-11-19 14:45:00|38.21|36.81|38.26|36.86|38.26|36.86|38.16|36.76|222
1700405400000|2023-11-19 14:50:00|38.25|36.85|38.21|36.81|38.27|36.87|38.15|36.75|229
1700405700000|2023-11-19 14:55:00|38.2|36.8|38.17|36.77|38.2|36.8|38.11|36.71|318
1700406000000|2023-11-19 15:00:00|38.18|36.78|38.06|36.66|38.19|36.79|38.04|36.64|301
1700406300000|2023-11-19 15:05:00|38.05|36.65|38.08|36.68|38.12|36.72|38.04|36.64|382
1700406600000|2023-11-19 15:10:00|38.07|36.67|38.03|36.63|38.08|36.68|38|36.6|233
1700406900000|2023-11-19 15:15:00|38.02|36.62|38.23|36.83|38.25|36.85|38.01|36.61|191
1700407200000|2023-11-19 15:20:00|38.24|36.84|38.41|37.01|38.41|37.01|38.22|36.82|410
1700407500000|2023-11-19 15:25:00|38.4|37|38.4|37|38.42|37.02|38.36|36.96|306
1700407800000|2023-11-19 15:30:00|38.39|36.99|38.34|36.94|38.42|37.02|38.29|36.89|362
1700408100000|2023-11-19 15:35:00|38.33|36.93|38.39|36.99|38.43|37.03|38.33|36.93|279
1700408400000|2023-11-19 15:40:00|38.38|36.98|38.32|36.92|38.42|37.02|38.31|36.91|367
1700408700000|2023-11-19 15:45:00|38.31|36.91|38.35|36.95|38.36|36.96|38.31|36.91|194
1700409000000|2023-11-19 15:50:00|38.36|36.96|38.39|36.99|38.39|36.99|38.32|36.92|218
1700409300000|2023-11-19 15:55:00|38.38|36.98|38.41|37.01|38.42|37.02|38.37|36.97|194
1700409600000|2023-11-19 16:00:00|38.42|37.02|38.44|37.04|38.44|37.04|38.4|37|123
1700409900000|2023-11-19 16:05:00|38.43|37.03|38.47|37.07|38.49|37.09|38.42|37.02|315
1700410200000|2023-11-19 16:10:00|38.46|37.06|38.46|37.06|38.52|37.12|38.46|37.06|207
1700410500000|2023-11-19 16:15:00|38.45|37.05|38.36|36.96|38.46|37.06|38.33|36.93|300
1700410800000|2023-11-19 16:20:00|38.35|36.95|38.35|36.95|38.37|36.97|38.33|36.93|115
1700411100000|2023-11-19 16:25:00|38.34|36.94|38.32|36.92|38.35|36.95|38.29|36.89|137
1700411400000|2023-11-19 16:30:00|38.33|36.93|38.42|37.02|38.43|37.03|38.29|36.89|235
1700411700000|2023-11-19 16:35:00|38.41|37.01|38.43|37.03|38.44|37.04|38.37|36.97|145
1700412000000|2023-11-19 16:40:00|38.44|37.04|38.44|37.04|38.5|37.1|38.43|37.03|292
1700412300000|2023-11-19 16:45:00|38.45|37.05|38.43|37.03|38.47|37.07|38.42|37.02|219
1700412600000|2023-11-19 16:50:00|38.42|37.02|38.4|37|38.44|37.04|38.4|37|85
1700412900000|2023-11-19 16:55:00|38.39|36.99|38.37|36.97|38.43|37.03|38.36|36.96|125
1700413200000|2023-11-19 17:00:00|38.38|36.98|38.39|36.99|38.4|37|38.32|36.92|177
1700413500000|2023-11-19 17:05:00|38.38|36.98|38.41|37.01|38.42|37.02|38.38|36.98|80
1700413800000|2023-11-19 17:10:00|38.4|37|38.34|36.94|38.41|37.01|38.32|36.92|125
1700414100000|2023-11-19 17:15:00|38.35|36.95|38.42|37.02|38.46|37.06|38.34|36.94|138
1700414400000|2023-11-19 17:20:00|38.43|37.03|38.45|37.05|38.45|37.05|38.38|36.98|102
1700414700000|2023-11-19 17:25:00|38.44|37.04|38.46|37.06|38.47|37.07|38.38|36.98|97
1700415000000|2023-11-19 17:30:00|38.45|37.05|38.6|37.2|38.62|37.22|38.45|37.05|351
1700415300000|2023-11-19 17:35:00|38.59|37.19|38.53|37.13|38.6|37.2|38.52|37.12|281
1700415600000|2023-11-19 17:40:00|38.52|37.12|38.43|37.03|38.54|37.14|38.41|37.01|268
1700415900000|2023-11-19 17:45:00|38.44|37.04|38.41|37.01|38.44|37.04|38.34|36.94|134
1700416200000|2023-11-19 17:50:00|38.42|37.02|38.49|37.09|38.49|37.09|38.39|36.99|130
1700416500000|2023-11-19 17:55:00|38.48|37.08|38.45|37.05|38.49|37.09|38.45|37.05|287
1700416800000|2023-11-19 18:00:00|38.46|37.06|38.48|37.08|38.49|37.09|38.43|37.03|165
1700417100000|2023-11-19 18:05:00|38.49|37.09|38.39|36.99|38.49|37.09|38.38|36.98|105
1700417400000|2023-11-19 18:10:00|38.4|37|38.41|37.01|38.41|37.01|38.37|36.97|74
1700417700000|2023-11-19 18:15:00|38.4|37|38.56|37.16|38.6|37.2|38.39|36.99|340
1700418000000|2023-11-19 18:20:00|38.57|37.17|38.57|37.17|38.62|37.22|38.55|37.15|221
1700418300000|2023-11-19 18:25:00|38.58|37.18|38.61|37.21|38.62|37.22|38.57|37.17|100
1700418600000|2023-11-19 18:30:00|38.6|37.2|38.69|37.29|38.7|37.3|38.58|37.18|112
1700418900000|2023-11-19 18:35:00|38.68|37.28|38.72|37.32|38.72|37.32|38.6|37.2|131
1700419200000|2023-11-19 18:40:00|38.71|37.31|38.78|37.38|38.79|37.39|38.7|37.3|140
1700419500000|2023-11-19 18:45:00|38.79|37.39|38.78|37.38|38.89|37.49|38.76|37.36|409
1700419800000|2023-11-19 18:50:00|38.77|37.37|38.87|37.47|38.87|37.47|38.76|37.36|183
1700420100000|2023-11-19 18:55:00|38.86|37.46|38.8|37.4|38.87|37.47|38.74|37.34|331
1700420400000|2023-11-19 19:00:00|38.79|37.39|38.75|37.35|38.84|37.44|38.73|37.33|245
1700420700000|2023-11-19 19:05:00|38.74|37.34|38.76|37.36|38.77|37.37|38.71|37.31|131
1700421000000|2023-11-19 19:10:00|38.77|37.37|38.77|37.37|38.8|37.4|38.74|37.34|129
1700421300000|2023-11-19 19:15:00|38.78|37.38|38.8|37.4|38.83|37.43|38.75|37.35|101
1700421600000|2023-11-19 19:20:00|38.81|37.41|38.84|37.44|38.85|37.45|38.81|37.41|50
1700421900000|2023-11-19 19:25:00|38.83|37.43|38.83|37.43|38.86|37.46|38.83|37.43|51
1700422200000|2023-11-19 19:30:00|38.84|37.44|38.88|37.48|38.89|37.49|38.83|37.43|65
1700422500000|2023-11-19 19:35:00|38.89|37.49|39.06|37.66|39.08|37.68|38.88|37.48|337
1700422800000|2023-11-19 19:40:00|39.07|37.67|38.86|37.46|39.09|37.69|38.84|37.44|324
1700423100000|2023-11-19 19:45:00|38.87|37.47|38.97|37.57|39|37.6|38.84|37.44|396
1700423400000|2023-11-19 19:50:00|38.98|37.58|39.03|37.63|39.11|37.71|38.97|37.57|583
1700423700000|2023-11-19 19:55:00|39.04|37.64|39.07|37.67|39.11|37.71|39.03|37.63|430
1700424000000|2023-11-19 20:00:00|39.08|37.68|39.09|37.69|39.11|37.71|39.07|37.67|228
1700424300000|2023-11-19 20:05:00|39.08|37.68|38.97|37.57|39.1|37.7|38.96|37.56|200
1700424600000|2023-11-19 20:10:00|38.96|37.56|38.93|37.53|38.98|37.58|38.85|37.45|464
1700424900000|2023-11-19 20:15:00|38.92|37.52|38.88|37.48|38.96|37.56|38.81|37.41|459
1700425200000|2023-11-19 20:20:00|38.89|37.49|38.75|37.35|38.9|37.5|38.74|37.34|433
1700425500000|2023-11-19 20:25:00|38.76|37.36|38.73|37.33|38.79|37.39|38.73|37.33|177
1700425800000|2023-11-19 20:30:00|38.74|37.34|38.84|37.44|38.84|37.44|38.68|37.28|210
1700426100000|2023-11-19 20:35:00|38.83|37.43|38.83|37.43|38.88|37.48|38.73|37.33|333
1700426400000|2023-11-19 20:40:00|38.82|37.42|38.87|37.47|38.94|37.54|38.81|37.41|477
1700426700000|2023-11-19 20:45:00|38.88|37.48|38.9|37.5|38.9|37.5|38.81|37.41|197
1700427000000|2023-11-19 20:50:00|38.89|37.49|38.91|37.51|38.92|37.52|38.88|37.48|147
1700427300000|2023-11-19 20:55:00|38.9|37.5|38.92|37.52|38.95|37.55|38.9|37.5|93
1700427600000|2023-11-19 21:00:00|38.91|37.51|38.87|37.47|38.94|37.54|38.85|37.45|277
1700427900000|2023-11-19 21:05:00|38.86|37.46|38.83|37.43|38.87|37.47|38.78|37.38|266
1700428200000|2023-11-19 21:10:00|38.84|37.44|38.73|37.33|38.85|37.45|38.72|37.32|93
1700428500000|2023-11-19 21:15:00|38.74|37.34|38.87|37.47|38.87|37.47|38.73|37.33|209
1700428800000|2023-11-19 21:20:00|38.86|37.46|38.86|37.46|38.88|37.48|38.84|37.44|217
1700429100000|2023-11-19 21:25:00|38.87|37.47|38.87|37.47|38.88|37.48|38.81|37.41|131
1700429400000|2023-11-19 21:30:00|38.88|37.48|38.93|37.53|38.95|37.55|38.87|37.47|277
1700429700000|2023-11-19 21:35:00|38.94|37.54|38.87|37.47|38.94|37.54|38.85|37.45|131
1700430000000|2023-11-19 21:40:00|38.88|37.48|38.86|37.46|38.88|37.48|38.8|37.4|70
1700430300000|2023-11-19 21:45:00|38.87|37.47|38.9|37.5|38.91|37.51|38.85|37.45|148
1700430600000|2023-11-19 21:50:00|38.91|37.51|38.91|37.51|38.92|37.52|38.85|37.45|137
1700430900000|2023-11-19 21:55:00|38.9|37.5|38.89|37.49|38.97|37.57|38.89|37.49|284
1700431200000|2023-11-19 22:00:00|38.9|37.5|38.83|37.43|38.95|37.55|38.81|37.41|155
1700431500000|2023-11-19 22:05:00|38.82|37.42|38.84|37.44|38.88|37.48|38.8|37.4|124
1700431800000|2023-11-19 22:10:00|38.83|37.43|38.73|37.33|38.84|37.44|38.71|37.31|200
1700432100000|2023-11-19 22:15:00|38.72|37.32|38.79|37.39|38.79|37.39|38.71|37.31|203
1700432400000|2023-11-19 22:20:00|38.78|37.38|38.73|37.33|38.8|37.4|38.72|37.32|193
1700432700000|2023-11-19 22:25:00|38.72|37.32|38.72|37.32|38.73|37.33|38.69|37.29|75
1700433000000|2023-11-19 22:30:00|38.73|37.33|38.72|37.32|38.75|37.35|38.72|37.32|102
1700433300000|2023-11-19 22:35:00|38.73|37.33|38.64|37.24|38.73|37.33|38.63|37.23|113
1700433600000|2023-11-19 22:40:00|38.63|37.23|38.71|37.31|38.71|37.31|38.62|37.22|137
1700433900000|2023-11-19 22:45:00|38.72|37.32|38.74|37.34|38.74|37.34|38.72|37.32|57
1700434200000|2023-11-19 22:50:00|38.73|37.33|38.66|37.26|38.74|37.34|38.65|37.25|139
1700434500000|2023-11-19 22:55:00|38.67|37.27|38.72|37.32|38.72|37.32|38.65|37.25|106
1700434800000|2023-11-19 23:00:00|38.73|37.33|38.97|37.57|38.97|37.57|38.71|37.31|558
1700435100000|2023-11-19 23:05:00|38.96|37.56|39.08|37.68|39.09|37.69|38.93|37.53|284
1700435400000|2023-11-19 23:10:00|39.09|37.69|39.12|37.72|39.13|37.73|39.06|37.66|124
1700435700000|2023-11-19 23:15:00|39.11|37.71|39.11|37.71|39.22|37.82|39.1|37.7|148
1700436000000|2023-11-19 23:20:00|39.1|37.7|39.15|37.75|39.17|37.77|39.1|37.7|184
1700436300000|2023-11-19 23:25:00|39.16|37.76|39.06|37.66|39.16|37.76|38.96|37.56|354
1700436600000|2023-11-19 23:30:00|39.07|37.67|39.12|37.72|39.16|37.76|39.03|37.63|327
1700436900000|2023-11-19 23:35:00|39.13|37.73|39.12|37.72|39.17|37.77|39.08|37.68|318
1700437200000|2023-11-19 23:40:00|39.11|37.71|39.17|37.77|39.18|37.78|39.1|37.7|401
1700437500000|2023-11-19 23:45:00|39.16|37.76|39.12|37.72|39.19|37.79|39.11|37.71|346
1700437800000|2023-11-19 23:50:00|39.13|37.73|39.15|37.75|39.17|37.77|39.06|37.66|533
1700438100000|2023-11-19 23:55:00|39.16|37.76|39.13|37.73|39.17|37.77|39.09|37.69|467
1700438400000|2023-11-20 00:00:00|39.12|37.72|39.05|37.65|39.17|37.77|38.99|37.59|454
1700438700000|2023-11-20 00:05:00|39.06|37.66|39.1|37.7|39.15|37.75|39.05|37.65|337
1700439000000|2023-11-20 00:10:00|39.11|37.71|39.11|37.71|39.15|37.75|39.06|37.66|515
1700439300000|2023-11-20 00:15:00|39.12|37.72|39.11|37.71|39.18|37.78|39.1|37.7|292
1700439600000|2023-11-20 00:20:00|39.1|37.7|39.08|37.68|39.11|37.71|39.03|37.63|322
1700439900000|2023-11-20 00:25:00|39.09|37.69|38.92|37.52|39.1|37.7|38.91|37.51|302
1700440200000|2023-11-20 00:30:00|38.91|37.51|38.92|37.52|38.96|37.56|38.79|37.39|697
1700440500000|2023-11-20 00:35:00|38.91|37.51|38.98|37.58|38.99|37.59|38.88|37.48|394
1700440800000|2023-11-20 00:40:00|38.97|37.57|38.99|37.59|39.01|37.61|38.87|37.47|540
1700441100000|2023-11-20 00:45:00|39|37.6|39.02|37.62|39.04|37.64|38.98|37.58|223
1700441400000|2023-11-20 00:50:00|39.01|37.61|39.04|37.64|39.05|37.65|38.95|37.55|183
1700441700000|2023-11-20 00:55:00|39.05|37.65|38.99|37.59|39.05|37.65|38.97|37.57|272
1700442000000|2023-11-20 01:00:00|39|37.6|39.01|37.61|39.02|37.62|38.93|37.53|345
1700442300000|2023-11-20 01:05:00|39.02|37.62|38.91|37.51|39.06|37.66|38.89|37.49|364
1700442600000|2023-11-20 01:10:00|38.92|37.52|38.89|37.49|38.93|37.53|38.79|37.39|496
1700442900000|2023-11-20 01:15:00|38.88|37.48|38.87|37.47|38.9|37.5|38.8|37.4|418
1700443200000|2023-11-20 01:20:00|38.88|37.48|38.97|37.57|38.98|37.58|38.86|37.46|280
1700443500000|2023-11-20 01:25:00|38.96|37.56|38.89|37.49|38.98|37.58|38.88|37.48|373
1700443800000|2023-11-20 01:30:00|38.9|37.5|38.93|37.53|38.96|37.56|38.89|37.49|256
1700444100000|2023-11-20 01:35:00|38.92|37.52|38.89|37.49|38.95|37.55|38.88|37.48|192
1700444400000|2023-11-20 01:40:00|38.9|37.5|38.97|37.57|38.98|37.58|38.89|37.49|198
1700444700000|2023-11-20 01:45:00|38.96|37.56|38.88|37.48|38.97|37.57|38.87|37.47|351
1700445000000|2023-11-20 01:50:00|38.89|37.49|38.82|37.42|38.9|37.5|38.8|37.4|346
1700445300000|2023-11-20 01:55:00|38.81|37.41|38.86|37.46|38.87|37.47|38.8|37.4|230
1700445600000|2023-11-20 02:00:00|38.88|37.48|38.88|37.48|38.9|37.5|38.86|37.46|109
1700445900000|2023-11-20 02:05:00|38.87|37.47|38.88|37.48|38.91|37.51|38.87|37.47|112
1700446200000|2023-11-20 02:10:00|38.89|37.49|38.88|37.48|38.89|37.49|38.84|37.44|81
1700446500000|2023-11-20 02:15:00|38.87|37.47|38.92|37.52|38.92|37.52|38.87|37.47|87
1700446800000|2023-11-20 02:20:00|38.91|37.51|38.89|37.49|38.92|37.52|38.87|37.47|161
1700447100000|2023-11-20 02:25:00|38.88|37.48|38.88|37.48|38.9|37.5|38.86|37.46|125
1700447400000|2023-11-20 02:30:00|38.87|37.47|38.84|37.44|38.88|37.48|38.82|37.42|101
1700447700000|2023-11-20 02:35:00|38.83|37.43|38.86|37.46|38.86|37.46|38.79|37.39|204
1700448000000|2023-11-20 02:40:00|38.85|37.45|38.9|37.5|38.91|37.51|38.85|37.45|102
1700448300000|2023-11-20 02:45:00|38.91|37.51|38.9|37.5|38.91|37.51|38.84|37.44|141
1700448600000|2023-11-20 02:50:00|38.91|37.51|38.97|37.57|38.97|37.57|38.89|37.49|101
1700448900000|2023-11-20 02:55:00|38.96|37.56|39|37.6|39.01|37.61|38.95|37.55|176
1700449200000|2023-11-20 03:00:00|39.01|37.61|39.06|37.66|39.06|37.66|38.95|37.55|119
1700449500000|2023-11-20 03:05:00|39.07|37.67|39.07|37.67|39.08|37.68|39.04|37.64|82
1700449800000|2023-11-20 03:10:00|39.05|37.65|39.08|37.68|39.08|37.68|39.04|37.64|85
1700450100000|2023-11-20 03:15:00|39.07|37.67|39.05|37.65|39.09|37.69|39.01|37.61|91
1700450400000|2023-11-20 03:20:00|39.04|37.64|39.03|37.63|39.05|37.65|38.99|37.59|61
1700450700000|2023-11-20 03:25:00|39.01|37.61|38.98|37.58|39.02|37.62|38.96|37.56|128
1700451000000|2023-11-20 03:30:00|38.97|37.57|38.94|37.54|38.98|37.58|38.92|37.52|189
1700451300000|2023-11-20 03:35:00|38.95|37.55|38.87|37.47|38.95|38|38.4|37.47|100
1700451600000|2023-11-20 03:40:00|38.88|37.48|38.83|37.43|38.89|37.98|38.38|37.42|315
1700451900000|2023-11-20 03:45:00|38.84|37.44|38.84|37.44|38.86|37.46|38.79|37.39|203
1700452200000|2023-11-20 03:50:00|38.83|37.43|38.85|37.45|38.89|37.49|38.83|37.43|183
1700452500000|2023-11-20 03:55:00|38.86|37.46|38.9|37.5|38.92|37.52|38.85|37.45|148
1700452800000|2023-11-20 04:00:00|38.91|37.51|38.99|37.59|38.99|37.59|38.88|37.48|162
1700453100000|2023-11-20 04:05:00|38.98|37.58|38.95|37.55|38.99|37.59|38.95|37.55|105
1700453400000|2023-11-20 04:10:00|38.96|37.56|38.97|37.57|38.98|37.58|38.9|37.5|202
1700453700000|2023-11-20 04:15:00|38.96|37.56|38.95|37.55|38.99|37.59|38.92|37.52|117
1700454000000|2023-11-20 04:20:00|38.94|37.54|39.01|37.61|39.01|37.61|38.91|37.51|99
1700454300000|2023-11-20 04:25:00|39.02|37.62|39|37.6|39.02|37.62|38.97|37.57|113
1700454600000|2023-11-20 04:30:00|39.01|37.61|39.03|37.63|39.04|37.64|38.99|37.59|86
1700454900000|2023-11-20 04:35:00|39.04|37.64|39.1|37.7|39.11|37.71|39.03|37.63|141
1700455200000|2023-11-20 04:40:00|39.11|37.71|39.13|37.73|39.2|37.8|39.11|37.71|43
1700455500000|2023-11-20 04:45:00|39.12|37.72|39.12|37.72|39.16|37.76|39.1|37.7|71
1700455800000|2023-11-20 04:50:00|39.11|37.71|39.15|37.75|39.16|37.76|39.09|37.69|117
1700456100000|2023-11-20 04:55:00|39.14|37.74|39.15|37.75|39.18|37.78|39.11|37.71|148
1700456400000|2023-11-20 05:00:00|39.14|37.74|39|37.6|39.16|37.76|38.97|37.57|216
1700456700000|2023-11-20 05:05:00|38.99|37.59|38.96|37.56|39|37.6|38.87|37.47|299
1700457000000|2023-11-20 05:10:00|38.97|37.57|38.94|37.54|38.98|37.58|38.84|37.44|353
1700457300000|2023-11-20 05:15:00|38.95|37.55|38.96|37.56|38.96|37.56|38.87|37.47|296
1700457600000|2023-11-20 05:20:00|38.95|37.55|38.97|37.57|39.04|37.64|38.95|37.55|147
1700457900000|2023-11-20 05:25:00|38.96|37.56|39.01|37.61|39.01|37.61|38.94|37.54|155
1700458200000|2023-11-20 05:30:00|39|37.6|38.97|37.57|39.04|37.64|38.95|37.55|158
1700458500000|2023-11-20 05:35:00|38.98|37.58|38.98|37.58|39.01|37.61|38.95|37.55|122
1700458800000|2023-11-20 05:40:00|38.96|37.56|38.99|37.59|39|37.6|38.95|37.55|138
1700459100000|2023-11-20 05:45:00|38.97|37.57|39.02|37.62|39.03|37.63|38.95|37.55|137
1700459400000|2023-11-20 05:50:00|39.01|37.61|39.04|37.64|39.05|37.65|39.01|37.61|115
1700459700000|2023-11-20 05:55:00|39.03|37.63|39.06|37.66|39.06|37.66|39.03|37.63|162
1700460000000|2023-11-20 06:00:00|39.05|37.65|39.07|37.67|39.08|37.68|39.03|37.63|147
1700460300000|2023-11-20 06:05:00|39.06|37.66|39.05|37.65|39.08|37.68|39.02|37.62|158
1700460600000|2023-11-20 06:10:00|39.03|37.63|39.04|37.64|39.05|37.65|39.02|37.62|47
1700460900000|2023-11-20 06:15:00|39.05|37.65|39.08|37.68|39.09|37.69|39.04|37.64|174
1700461200000|2023-11-20 06:20:00|39.07|37.67|39.09|37.69|39.09|37.69|39.06|37.66|282
1700461500000|2023-11-20 06:25:00|39.08|37.68|39.11|37.71|39.13|37.73|39.07|37.67|323
1700461800000|2023-11-20 06:30:00|39.12|37.72|39.06|37.66|39.13|37.73|39.05|37.65|227
1700462100000|2023-11-20 06:35:00|39.05|37.65|39.05|37.65|39.1|37.7|39.04|37.64|161
1700462400000|2023-11-20 06:40:00|39.06|37.66|39.11|37.71|39.13|37.73|39.05|37.65|78
1700462700000|2023-11-20 06:45:00|39.13|37.73|39.17|37.77|39.18|37.78|39.13|37.73|150
1700463000000|2023-11-20 06:50:00|39.16|37.76|39.17|37.77|39.2|37.8|39.14|37.74|178
1700463300000|2023-11-20 06:55:00|39.18|37.78|39.16|37.76|39.18|37.78|39.13|37.73|139
1700463600000|2023-11-20 07:00:00|39.17|37.77|39.16|37.76|39.19|37.79|39.14|37.74|96
1700463900000|2023-11-20 07:05:00|39.15|37.75|39.14|37.74|39.17|37.77|39.14|37.74|89
1700464200000|2023-11-20 07:10:00|39.12|37.72|39.17|37.77|39.17|37.77|39.11|37.71|124
1700464500000|2023-11-20 07:15:00|39.16|37.76|39.18|37.78|39.2|37.8|39.14|37.74|180
1700464800000|2023-11-20 07:20:00|39.19|37.79|39.22|37.82|39.23|37.83|39.15|37.75|176
1700465100000|2023-11-20 07:25:00|39.23|37.83|39.41|38.01|39.43|38.03|39.22|37.82|285
1700465400000|2023-11-20 07:30:00|39.42|38.02|39.38|37.98|39.48|38.08|39.31|37.91|520
1700465700000|2023-11-20 07:35:00|39.37|37.97|39.4|38|39.43|38.03|39.32|37.92|317
1700466000000|2023-11-20 07:40:00|39.41|38.01|39.37|37.97|39.43|38.03|39.34|37.94|303
1700466300000|2023-11-20 07:45:00|39.36|37.96|39.34|37.94|39.39|37.99|39.33|37.93|272
1700466600000|2023-11-20 07:50:00|39.33|37.93|39.34|37.94|39.35|37.95|39.3|37.9|244
1700466900000|2023-11-20 07:55:00|39.35|37.95|39.45|38.05|39.46|38.06|39.33|37.93|302
1700467200000|2023-11-20 08:00:00|39.46|38.06|39.44|38.04|39.48|38.08|39.39|37.99|236
1700467500000|2023-11-20 08:05:00|39.43|38.03|39.44|38.04|39.46|38.06|39.4|38|95
1700467800000|2023-11-20 08:10:00|39.45|38.05|39.47|38.07|39.48|38.08|39.43|38.03|136
1700468100000|2023-11-20 08:15:00|39.46|38.06|39.52|38.12|39.53|38.13|39.45|38.05|151
1700468400000|2023-11-20 08:20:00|39.51|38.11|39.53|38.13|39.54|38.14|39.49|38.09|180
1700468700000|2023-11-20 08:25:00|39.52|38.12|39.52|38.12|39.54|38.14|39.49|38.09|144
1700469000000|2023-11-20 08:30:00|39.54|38.14|39.61|38.21|39.62|38.22|39.49|38.09|152
1700469300000|2023-11-20 08:35:00|39.6|38.2|39.6|38.2|39.66|38.26|39.59|38.19|184
1700469600000|2023-11-20 08:40:00|39.61|38.21|39.52|38.12|39.62|38.22|39.49|38.09|188
1700469900000|2023-11-20 08:45:00|39.5|38.1|39.53|38.13|39.54|38.14|39.5|38.1|112
1700470200000|2023-11-20 08:50:00|39.52|38.12|39.54|38.14|39.54|38.14|39.49|38.09|135
1700470500000|2023-11-20 08:55:00|39.55|38.15|39.68|38.28|39.68|38.28|39.54|38.14|169
1700470800000|2023-11-20 09:00:00|39.67|38.27|39.59|38.19|39.7|38.3|39.57|38.17|167
1700471100000|2023-11-20 09:05:00|39.58|38.18|39.64|38.24|39.65|38.25|39.57|38.17|232
1700471400000|2023-11-20 09:10:00|39.65|38.25|39.94|38.54|39.95|38.55|39.64|38.24|329
1700471700000|2023-11-20 09:15:00|39.95|38.55|39.81|38.41|40.01|38.61|39.79|38.39|551
1700472000000|2023-11-20 09:20:00|39.82|38.42|39.87|38.47|39.87|38.47|39.79|38.39|484
1700472300000|2023-11-20 09:25:00|39.86|38.46|39.81|38.41|39.96|38.56|39.79|38.39|484
1700472600000|2023-11-20 09:30:00|39.8|38.4|39.94|38.54|39.98|38.58|39.79|38.39|421
1700472900000|2023-11-20 09:35:00|39.95|38.55|40.04|38.64|40.06|38.66|39.94|38.54|180
1700473200000|2023-11-20 09:40:00|40.03|38.63|40.08|38.68|40.11|38.71|40.01|38.61|327
1700473500000|2023-11-20 09:45:00|40.09|38.69|40.15|38.75|40.15|38.75|40|38.6|289
1700473800000|2023-11-20 09:50:00|40.13|38.73|40.24|38.84|40.25|38.85|40.1|38.7|165
1700474100000|2023-11-20 09:55:00|40.23|38.83|40.16|38.76|40.26|38.86|40.11|38.71|272
1700474400000|2023-11-20 10:00:00|40.15|38.75|40.22|38.82|40.23|38.83|40.12|38.72|274
1700474700000|2023-11-20 10:05:00|40.23|38.83|40.38|38.98|40.42|39.02|40.16|38.76|459
1700475000000|2023-11-20 10:10:00|40.37|38.97|40.41|39.01|40.46|39.06|40.31|38.91|599
1700475300000|2023-11-20 10:15:00|40.4|39|40.42|39.02|40.46|39.06|40.29|38.89|473
1700475600000|2023-11-20 10:20:00|40.41|39.01|40.42|39.02|40.46|39.06|40.34|38.94|472
1700475900000|2023-11-20 10:25:00|40.41|39.01|40.56|39.16|40.56|39.16|40.36|38.96|416
1700476200000|2023-11-20 10:30:00|40.55|39.15|40.53|39.13|40.61|39.21|40.41|39.01|638
1700476500000|2023-11-20 10:35:00|40.54|39.14|40.65|39.25|40.7|39.3|40.48|39.08|545
1700476800000|2023-11-20 10:40:00|40.64|39.24|40.67|39.27|40.74|39.34|40.62|39.22|768
1700477100000|2023-11-20 10:45:00|40.66|39.26|40.51|39.11|40.68|39.28|40.49|39.09|662
1700477400000|2023-11-20 10:50:00|40.52|39.12|40.46|39.06|40.52|39.12|40.39|38.99|645
1700477700000|2023-11-20 10:55:00|40.45|39.05|40.41|39.01|40.5|39.1|40.39|38.99|425
1700478000000|2023-11-20 11:00:00|40.42|39.02|40.47|39.07|40.57|39.17|40.37|38.97|584
1700478300000|2023-11-20 11:05:00|40.49|39.09|40.34|38.94|40.52|39.12|40.33|38.93|598
1700478600000|2023-11-20 11:10:00|40.33|38.93|40.31|38.91|40.41|39.01|40.3|38.9|541
1700478900000|2023-11-20 11:15:00|40.3|38.9|40.24|38.84|40.32|38.92|40.23|38.83|435
1700479200000|2023-11-20 11:20:00|40.23|38.83|40.26|38.86|40.3|38.9|40.18|38.78|397
1700479500000|2023-11-20 11:25:00|40.25|38.85|40.24|38.84|40.29|38.89|40.21|38.81|463
1700479800000|2023-11-20 11:30:00|40.25|38.85|40.12|38.72|40.26|38.86|40.12|38.72|217
1700480100000|2023-11-20 11:35:00|40.1|38.7|40.09|38.69|40.11|38.71|40.01|38.61|532
1700480400000|2023-11-20 11:40:00|40.1|38.7|40.08|38.68|40.13|38.73|40.01|38.61|581
1700480700000|2023-11-20 11:45:00|40.07|38.67|39.83|38.43|40.1|38.7|39.8|38.4|894
1700481000000|2023-11-20 11:50:00|39.84|38.44|39.87|38.47|39.94|38.54|39.81|38.41|536
1700481300000|2023-11-20 11:55:00|39.86|38.46|39.97|38.57|39.98|38.58|39.84|38.44|398
1700481600000|2023-11-20 12:00:00|39.96|38.56|39.99|38.59|40.05|38.65|39.96|38.56|301
1700481900000|2023-11-20 12:05:00|40|38.6|39.9|38.5|40.04|38.64|39.84|38.44|540
1700482200000|2023-11-20 12:10:00|39.91|38.51|39.97|38.57|39.98|38.58|39.83|38.43|504
1700482500000|2023-11-20 12:15:00|39.98|38.58|39.94|38.54|39.98|38.58|39.88|38.48|582
1700482800000|2023-11-20 12:20:00|39.95|38.55|39.77|38.37|39.95|38.55|39.74|38.34|604
1700483100000|2023-11-20 12:25:00|39.76|38.36|39.63|38.23|39.81|38.41|39.63|38.23|319
1700483400000|2023-11-20 12:30:00|39.62|38.22|39.77|38.37|39.77|38.37|39.58|38.18|456
1700483700000|2023-11-20 12:35:00|39.76|38.36|39.74|38.34|39.81|38.41|39.65|38.25|431
1700484000000|2023-11-20 12:40:00|39.73|38.33|39.65|38.25|39.83|38.43|39.63|38.23|432
1700484300000|2023-11-20 12:45:00|39.66|38.26|39.82|38.42|39.85|38.45|39.65|38.25|409
1700484600000|2023-11-20 12:50:00|39.81|38.41|39.85|38.45|39.86|38.46|39.79|38.39|476
1700484900000|2023-11-20 12:55:00|39.84|38.44|39.83|38.43|39.86|38.46|39.81|38.41|438
1700485200000|2023-11-20 13:00:00|39.84|38.44|39.84|38.44|39.87|38.47|39.75|38.35|458
1700485500000|2023-11-20 13:05:00|39.83|38.43|39.77|38.37|39.84|38.44|39.64|38.24|659
1700485800000|2023-11-20 13:10:00|39.78|38.38|39.84|38.44|39.86|38.46|39.75|38.35|492
1700486100000|2023-11-20 13:15:00|39.83|38.43|39.76|38.36|39.87|38.47|39.75|38.35|401
1700486400000|2023-11-20 13:20:00|39.77|38.37|39.78|38.38|39.8|38.4|39.75|38.35|430
1700486700000|2023-11-20 13:25:00|39.79|38.39|39.7|38.3|39.79|38.39|39.63|38.23|627
1700487000000|2023-11-20 13:30:00|39.69|38.29|39.59|38.19|39.71|38.31|39.59|38.19|433
1700487300000|2023-11-20 13:35:00|39.6|38.2|39.5|38.1|39.61|38.21|39.49|38.09|211
1700487600000|2023-11-20 13:40:00|39.49|38.09|39.5|38.1|39.52|38.12|39.48|38.08|150
1700487900000|2023-11-20 13:45:00|39.49|38.09|39.51|38.11|39.56|38.16|39.48|38.08|354
1700488200000|2023-11-20 13:50:00|39.5|38.1|39.6|38.2|39.62|38.22|39.5|38.1|431
1700488500000|2023-11-20 13:55:00|39.61|38.21|39.57|38.17|39.62|38.22|39.56|38.16|431
1700488800000|2023-11-20 14:00:00|39.56|38.16|39.67|38.27|39.68|38.28|39.53|38.13|493
1700489100000|2023-11-20 14:05:00|39.68|38.28|39.67|38.27|39.72|38.32|39.66|38.26|382
1700489400000|2023-11-20 14:10:00|39.66|38.26|39.31|37.91|39.68|38.28|39.12|37.72|1208
1700489700000|2023-11-20 14:15:00|39.3|37.9|39.59|38.19|39.66|38.26|39.25|37.85|949
1700490000000|2023-11-20 14:20:00|39.6|38.2|39.61|38.21|39.74|38.34|39.57|38.17|658
1700490300000|2023-11-20 14:25:00|39.62|38.22|39.79|38.39|39.8|38.4|39.6|38.2|585
1700490600000|2023-11-20 14:30:00|39.8|38.4|39.84|38.44|39.9|38.5|39.72|38.32|571
1700490900000|2023-11-20 14:35:00|39.83|38.43|39.86|38.46|39.93|38.53|39.83|38.43|352
1700491200000|2023-11-20 14:40:00|39.85|38.45|39.93|38.53|39.96|38.56|39.82|38.42|424
1700491500000|2023-11-20 14:45:00|39.94|38.54|39.88|38.48|39.95|38.55|39.85|38.45|291
1700491800000|2023-11-20 14:50:00|39.89|38.49|39.93|38.53|39.94|38.54|39.82|38.42|354
1700492100000|2023-11-20 14:55:00|39.94|38.54|40.03|38.63|40.14|38.74|39.92|38.52|671
1700492400000|2023-11-20 15:00:00|40.02|38.62|39.94|38.54|40.09|38.69|39.9|38.5|657
1700492700000|2023-11-20 15:05:00|39.93|38.53|40|38.6|40.03|38.63|39.91|38.51|693
1700493000000|2023-11-20 15:10:00|39.99|38.59|40.12|38.72|40.19|38.79|39.99|38.59|573
1700493300000|2023-11-20 15:15:00|40.13|38.73|40.07|38.67|40.14|38.74|40.01|38.61|455
1700493600000|2023-11-20 15:20:00|40.06|38.66|39.98|38.58|40.07|38.67|39.89|38.49|501
1700493900000|2023-11-20 15:25:00|39.97|38.57|39.97|38.57|39.98|38.58|39.86|38.46|629
1700494200000|2023-11-20 15:30:00|39.96|38.56|39.8|38.4|39.98|38.58|39.79|38.39|421
1700494500000|2023-11-20 15:35:00|39.81|38.41|39.85|38.45|39.85|38.45|39.76|38.36|570
1700494800000|2023-11-20 15:40:00|39.86|38.46|39.85|38.45|39.94|38.54|39.83|38.43|401
1700495100000|2023-11-20 15:45:00|39.84|38.44|39.99|38.59|40.02|38.62|39.84|38.44|486
1700495400000|2023-11-20 15:50:00|39.98|38.58|39.95|38.55|40.02|38.62|39.91|38.51|521
1700495700000|2023-11-20 15:55:00|39.94|38.54|39.92|38.52|39.96|38.56|39.89|38.49|397
1700496000000|2023-11-20 16:00:00|39.91|38.51|40.06|38.66|40.06|38.66|39.91|38.51|533
1700496300000|2023-11-20 16:05:00|40.07|38.67|39.93|38.53|40.09|38.69|39.93|38.53|419
1700496600000|2023-11-20 16:10:00|39.92|38.52|39.8|38.4|39.94|38.54|39.8|38.4|454
1700496900000|2023-11-20 16:15:00|39.79|38.39|39.74|38.34|39.8|38.4|39.69|38.29|543
1700497200000|2023-11-20 16:20:00|39.73|38.33|39.65|38.25|39.74|38.34|39.63|38.23|396
1700497500000|2023-11-20 16:25:00|39.64|38.24|39.51|38.11|39.66|38.26|39.49|38.09|362
1700497800000|2023-11-20 16:30:00|39.5|38.1|39.56|38.16|39.56|38.16|39.42|38.02|595
1700498100000|2023-11-20 16:35:00|39.55|38.15|39.55|38.15|39.59|38.19|39.49|38.09|419
1700498400000|2023-11-20 16:40:00|39.56|38.16|39.56|38.16|39.57|38.17|39.52|38.12|245
1700498700000|2023-11-20 16:45:00|39.57|38.17|39.39|37.99|39.57|38.17|39.38|37.98|368
1700499000000|2023-11-20 16:50:00|39.4|38|39.33|37.93|39.43|38.03|39.2|37.8|394
1700499300000|2023-11-20 16:55:00|39.34|37.94|39.31|37.91|39.42|38.02|39.29|37.89|412
1700499600000|2023-11-20 17:00:00|39.32|37.92|39.38|37.98|39.39|37.99|39.25|37.85|486
1700499900000|2023-11-20 17:05:00|39.39|37.99|39.37|37.97|39.45|38.05|39.35|37.95|424
1700500200000|2023-11-20 17:10:00|39.38|37.98|39.41|38.01|39.43|38.03|39.36|37.96|246
1700500500000|2023-11-20 17:15:00|39.42|38.02|39.4|38|39.42|38.02|39.39|37.99|75
1700500800000|2023-11-20 17:20:00|39.41|38.01|39.37|37.97|39.42|38.02|39.34|37.94|316
1700501100000|2023-11-20 17:25:00|39.38|37.98|39.19|37.79|39.39|37.99|39.1|37.7|605
1700501400000|2023-11-20 17:30:00|39.18|37.78|39.43|38.03|39.45|38.05|38.97|37.57|910
1700501700000|2023-11-20 17:35:00|39.42|38.02|39.72|38.32|39.73|38.33|39.4|38|638
1700502000000|2023-11-20 17:40:00|39.73|38.33|39.7|38.3|39.74|38.34|39.57|38.17|563
1700502300000|2023-11-20 17:45:00|39.71|38.31|39.86|38.46|39.96|38.56|39.7|38.3|734
1700502600000|2023-11-20 17:50:00|39.87|38.47|39.75|38.35|39.87|38.47|39.7|38.3|780
1700502900000|2023-11-20 17:55:00|39.76|38.36|39.68|38.28|39.84|38.44|39.67|38.27|636
1700503200000|2023-11-20 18:00:00|39.69|38.29|39.69|38.29|39.82|38.42|39.57|38.17|514
1700503500000|2023-11-20 18:05:00|39.7|38.3|39.46|38.06|39.71|38.31|39.39|37.99|478
1700503800000|2023-11-20 18:10:00|39.47|38.07|39.54|38.14|39.55|38.15|39.45|38.05|584
1700504100000|2023-11-20 18:15:00|39.55|38.15|39.32|37.92|39.55|38.15|39.3|37.9|634
1700504400000|2023-11-20 18:20:00|39.33|37.93|39.36|37.96|39.41|38.01|39.27|37.87|559
1700504700000|2023-11-20 18:25:00|39.37|37.97|39.51|38.11|39.55|38.15|39.37|37.97|323
1700505000000|2023-11-20 18:30:00|39.52|38.12|39.58|38.18|39.59|38.19|39.45|38.05|353
1700505300000|2023-11-20 18:35:00|39.57|38.17|39.47|38.07|39.6|38.2|39.46|38.06|254
1700505600000|2023-11-20 18:40:00|39.46|38.06|39.27|37.87|39.47|38.07|39.26|37.86|473
1700505900000|2023-11-20 18:45:00|39.26|37.86|39.42|38.02|39.43|38.03|39.18|37.78|561
1700506200000|2023-11-20 18:50:00|39.41|38.01|39.43|38.03|39.52|38.12|39.35|37.95|533
1700506500000|2023-11-20 18:55:00|39.44|38.04|39.41|38.01|39.46|38.06|39.37|37.97|420
1700506800000|2023-11-20 19:00:00|39.42|38.02|39.5|38.1|39.54|38.14|39.38|37.98|444
1700507100000|2023-11-20 19:05:00|39.49|38.09|39.47|38.07|39.6|38.2|39.46|38.06|271
1700507400000|2023-11-20 19:10:00|39.48|38.08|39.32|37.92|39.52|38.12|39.26|37.86|653
1700507700000|2023-11-20 19:15:00|39.31|37.91|39.32|37.92|39.34|37.94|39.23|37.83|378
1700508000000|2023-11-20 19:20:00|39.31|37.91|39.41|38.01|39.43|38.03|39.25|37.85|470
1700508300000|2023-11-20 19:25:00|39.42|38.02|39.39|37.99|39.47|38.07|39.38|37.98|510
1700508600000|2023-11-20 19:30:00|39.4|38|39.48|38.08|39.49|38.09|39.32|37.92|404
1700508900000|2023-11-20 19:35:00|39.47|38.07|39.39|37.99|39.49|38.09|39.34|37.94|583
1700509200000|2023-11-20 19:40:00|39.4|38|39.45|38.05|39.48|38.08|39.35|37.95|477
1700509500000|2023-11-20 19:45:00|39.44|38.04|39.29|37.89|39.46|38.06|39.29|37.89|458
1700509800000|2023-11-20 19:50:00|39.3|37.9|39.29|37.89|39.31|37.91|39.23|37.83|491
1700510100000|2023-11-20 19:55:00|39.28|37.88|39.26|37.86|39.31|37.91|39.22|37.82|581
1700510400000|2023-11-20 20:00:00|39.27|37.87|39.26|37.86|39.32|37.92|39.23|37.83|410
1700510700000|2023-11-20 20:05:00|39.27|37.87|39.22|37.82|39.28|37.88|39.19|37.79|346
1700511000000|2023-11-20 20:10:00|39.23|37.83|39.23|37.83|39.27|37.87|39.19|37.79|208
1700511300000|2023-11-20 20:15:00|39.24|37.84|39.32|37.92|39.32|37.92|39.21|37.81|547
1700511600000|2023-11-20 20:20:00|39.33|37.93|39.4|38|39.4|38|39.33|37.93|86
1700511900000|2023-11-20 20:25:00|39.39|37.99|39.4|38|39.43|38.03|39.37|37.97|300
1700512200000|2023-11-20 20:30:00|39.39|37.99|39.36|37.96|39.42|38.02|39.35|37.95|236
1700512500000|2023-11-20 20:35:00|39.35|37.95|39.3|37.9|39.39|37.99|39.28|37.88|372
1700512800000|2023-11-20 20:40:00|39.31|37.91|39.26|37.86|39.32|37.92|39.24|37.84|333
1700513100000|2023-11-20 20:45:00|39.27|37.87|39.34|37.94|39.34|37.94|39.25|37.85|196
1700513400000|2023-11-20 20:50:00|39.33|37.93|39.27|37.87|39.36|37.96|39.21|37.81|322
1700513700000|2023-11-20 20:55:00|39.26|37.86|39.27|37.87|39.32|37.92|39.21|37.81|280
1700514000000|2023-11-20 21:00:00|39.28|37.88|39.06|37.66|39.28|37.88|39.05|37.65|406
1700514300000|2023-11-20 21:05:00|39.05|37.65|39.04|37.64|39.16|37.76|39.03|37.63|542
1700514600000|2023-11-20 21:10:00|39.03|37.63|38.99|37.59|39.04|37.64|38.86|37.46|763
1700514900000|2023-11-20 21:15:00|38.98|37.58|38.71|37.31|39.01|37.61|38.6|37.2|973
1700515200000|2023-11-20 21:20:00|38.72|37.32|38.97|37.57|39.01|37.61|38.58|37.18|1335
1700515500000|2023-11-20 21:25:00|38.96|37.56|38.95|37.55|39.04|37.64|38.93|37.53|564
1700515800000|2023-11-20 21:30:00|38.96|37.56|39.03|37.63|39.04|37.64|38.9|37.5|265
1700516100000|2023-11-20 21:35:00|39.02|37.62|38.99|37.59|39.04|37.64|38.97|37.57|358
1700516400000|2023-11-20 21:40:00|39|37.6|39.04|37.64|39.08|37.68|38.99|37.59|394
1700516700000|2023-11-20 21:45:00|39.03|37.63|39.05|37.65|39.06|37.66|38.98|37.58|410
1700517000000|2023-11-20 21:50:00|39.06|37.66|39.02|37.62|39.1|37.7|39.01|37.61|293
1700517300000|2023-11-20 21:55:00|39.01|37.61|38.99|37.59|39.05|37.65|38.97|37.57|352
1700517600000|2023-11-20 22:00:00|39.01|37.61|39.04|37.64|39.04|37.64|38.92|37.52|322
1700517900000|2023-11-20 22:05:00|39.03|37.63|39.1|37.7|39.13|37.73|39.03|37.63|300
1700518200000|2023-11-20 22:10:00|39.09|37.69|39.08|37.68|39.12|37.72|39.06|37.66|203
1700518500000|2023-11-20 22:15:00|39.09|37.69|39.14|37.74|39.14|37.74|39.08|37.68|131
1700518800000|2023-11-20 22:20:00|39.13|37.73|39.17|37.77|39.17|37.77|39.13|37.73|99
1700519100000|2023-11-20 22:25:00|39.16|37.76|39.23|37.83|39.24|37.84|39.16|37.76|80
1700519400000|2023-11-20 22:30:00|39.22|37.82|39.15|37.75|39.23|37.83|39.14|37.74|206
1700519700000|2023-11-20 22:35:00|39.14|37.74|39.07|37.67|39.15|37.75|39.05|37.65|191
1700520000000|2023-11-20 22:40:00|39.06|37.66|38.98|37.58|39.07|37.67|38.98|37.58|133
1700520300000|2023-11-20 22:45:00|38.97|37.57|38.82|37.42|38.98|37.58|38.8|37.4|264
1700520600000|2023-11-20 22:50:00|38.83|37.43|38.86|37.46|38.91|37.51|38.82|37.42|114
1700520900000|2023-11-20 22:55:00|38.85|37.45|38.88|37.48|38.93|37.53|38.85|37.45|132
1700521200000|2023-11-20 23:00:00|38.89|37.49|38.98|37.58|39.01|37.61|38.88|37.48|292
1700521500000|2023-11-20 23:05:00|38.99|37.59|38.98|37.58|39.01|37.61|38.91|37.51|335
1700521800000|2023-11-20 23:10:00|38.97|37.57|38.93|37.53|38.99|37.59|38.89|37.49|181
1700522100000|2023-11-20 23:15:00|38.94|37.54|38.88|37.48|38.95|37.55|38.87|37.47|96
1700522400000|2023-11-20 23:20:00|38.89|37.49|38.84|37.44|38.89|37.49|38.81|37.41|168
1700522700000|2023-11-20 23:25:00|38.85|37.45|38.76|37.36|38.88|37.48|38.75|37.35|161
1700523000000|2023-11-20 23:30:00|38.77|37.37|38.72|37.32|38.78|37.38|38.72|37.32|217
1700523300000|2023-11-20 23:35:00|38.73|37.33|38.62|37.22|38.73|37.33|38.61|37.21|218
1700523600000|2023-11-20 23:40:00|38.61|37.21|38.57|37.17|38.62|37.22|38.54|37.14|347
1700523900000|2023-11-20 23:45:00|38.58|37.18|38.61|37.21|38.61|37.21|38.53|37.13|225
1700524200000|2023-11-20 23:50:00|38.6|37.2|38.72|37.32|38.72|37.32|38.59|37.19|163
1700524500000|2023-11-20 23:55:00|38.73|37.33|38.75|37.35|38.77|37.37|38.73|37.33|73
1700524800000|2023-11-21 00:00:00|38.74|37.34|38.7|37.3|38.75|37.35|38.6|37.2|196
1700525100000|2023-11-21 00:05:00|38.69|37.29|38.83|37.43|38.83|37.43|38.69|37.29|304
1700525400000|2023-11-21 00:10:00|38.84|37.44|38.92|37.52|38.92|37.52|38.8|37.4|164
1700525700000|2023-11-21 00:15:00|38.91|37.51|38.85|37.45|38.94|37.54|38.85|37.45|412
1700526000000|2023-11-21 00:20:00|38.86|37.46|38.94|37.54|38.94|37.54|38.85|37.45|154
1700526300000|2023-11-21 00:25:00|38.93|37.53|39.01|37.61|39.03|37.63|38.91|37.51|197
1700526600000|2023-11-21 00:30:00|39|37.6|39.03|37.63|39.08|37.68|38.99|37.59|355
1700526900000|2023-11-21 00:35:00|39.04|37.64|39.05|37.65|39.1|37.7|39|37.6|393
1700527200000|2023-11-21 00:40:00|39.04|37.64|38.99|37.59|39.11|37.71|38.99|37.59|350
1700527500000|2023-11-21 00:45:00|39|37.6|38.96|37.56|39.02|37.62|38.94|37.54|246
1700527800000|2023-11-21 00:50:00|38.97|37.57|39.06|37.66|39.09|37.69|38.95|37.55|405
1700528100000|2023-11-21 00:55:00|39.07|37.67|39.11|37.71|39.12|37.72|38.97|37.57|286
1700528400000|2023-11-21 01:00:00|39.1|37.7|39.06|37.66|39.15|37.75|39.04|37.64|287
1700528700000|2023-11-21 01:05:00|39.07|37.67|39.03|37.63|39.14|37.74|39.01|37.61|373
1700529000000|2023-11-21 01:10:00|39.04|37.64|39.06|37.66|39.08|37.68|39.03|37.63|167
1700529300000|2023-11-21 01:15:00|39.05|37.65|38.98|37.58|39.06|37.66|38.97|37.57|168
1700529600000|2023-11-21 01:20:00|38.97|37.57|38.98|37.58|39.02|37.62|38.97|37.57|148
1700529900000|2023-11-21 01:25:00|38.99|37.59|38.98|37.58|38.99|37.59|38.92|37.52|91
1700530200000|2023-11-21 01:30:00|38.99|37.59|39.18|37.78|39.21|37.81|38.98|37.58|244
1700530500000|2023-11-21 01:35:00|39.19|37.79|39.2|37.8|39.21|37.81|39.16|37.76|74
1700530800000|2023-11-21 01:40:00|39.21|37.81|39.27|37.87|39.27|37.87|39.19|37.79|51
1700531100000|2023-11-21 01:45:00|39.28|37.88|39.34|37.94|39.34|37.94|39.27|37.87|145
1700531400000|2023-11-21 01:50:00|39.33|37.93|39.38|37.98|39.4|38|39.32|37.92|184
1700531700000|2023-11-21 01:55:00|39.39|37.99|39.41|38.01|39.42|38.02|39.35|37.95|100
1700532000000|2023-11-21 02:00:00|39.4|38|39.29|37.89|39.42|38.02|39.27|37.87|156
1700532300000|2023-11-21 02:05:00|39.3|37.9|39.29|37.89|39.31|37.91|39.23|37.83|98
1700532600000|2023-11-21 02:10:00|39.28|37.88|39.51|38.11|39.52|38.12|39.28|37.88|97
1700532900000|2023-11-21 02:15:00|39.52|38.12|39.46|38.06|39.53|38.13|39.4|38|103
1700533200000|2023-11-21 02:20:00|39.47|38.07|39.4|38|39.5|38.1|39.4|38|200
1700533500000|2023-11-21 02:25:00|39.41|38.01|39.18|37.78|39.42|38.02|39.14|37.74|492
1700533800000|2023-11-21 02:30:00|39.17|37.77|39.36|37.96|39.45|38.05|39.08|37.68|652
1700534100000|2023-11-21 02:35:00|39.37|37.97|39.26|37.86|39.38|37.98|39.25|37.85|445
1700534400000|2023-11-21 02:40:00|39.25|37.85|39.05|37.65|39.32|37.92|38.95|37.55|599
1700534700000|2023-11-21 02:45:00|39.04|37.64|39|37.6|39.08|37.68|38.9|37.5|514
1700535000000|2023-11-21 02:50:00|39.01|37.61|38.82|37.42|39.02|37.62|38.73|37.33|790
1700535300000|2023-11-21 02:55:00|38.83|37.43|38.85|37.45|38.95|37.55|38.79|37.39|741
1700535600000|2023-11-21 03:00:00|38.84|37.44|38.98|37.58|39.02|37.62|38.82|37.42|471
1700535900000|2023-11-21 03:05:00|38.99|37.59|39.09|37.69|39.13|37.73|38.98|37.58|351
1700536200000|2023-11-21 03:10:00|39.1|37.7|39.13|37.73|39.16|37.76|39.07|37.67|348
1700536500000|2023-11-21 03:15:00|39.14|37.74|39.23|37.83|39.25|37.85|39.07|37.67|400
1700536800000|2023-11-21 03:20:00|39.22|37.82|39.15|37.75|39.23|37.83|39.12|37.72|465
1700537100000|2023-11-21 03:25:00|39.16|37.76|39.21|37.81|39.23|37.83|39.13|37.73|377
1700537400000|2023-11-21 03:30:00|39.2|37.8|39.25|37.85|39.26|37.86|39.12|37.72|371
1700537700000|2023-11-21 03:35:00|39.24|37.84|39.06|37.66|39.25|37.85|39.06|37.66|262
1700538000000|2023-11-21 03:40:00|39.07|37.67|39.09|37.69|39.12|37.72|39.03|37.63|193
1700538300000|2023-11-21 03:45:00|39.1|37.7|39.19|37.79|39.2|37.8|39.07|37.67|222
1700538600000|2023-11-21 03:50:00|39.2|37.8|39.13|37.73|39.22|37.82|39.13|37.73|267
1700538900000|2023-11-21 03:55:00|39.14|37.74|39.2|37.8|39.21|37.81|39.13|37.73|276
1700539200000|2023-11-21 04:00:00|39.19|37.79|39.15|37.75|39.22|37.82|39.14|37.74|296
1700539500000|2023-11-21 04:05:00|39.16|37.76|39.16|37.76|39.16|37.76|39.1|37.7|300
1700539800000|2023-11-21 04:10:00|39.15|37.75|39.09|37.69|39.18|37.78|39.09|37.69|324
1700540100000|2023-11-21 04:15:00|39.1|37.7|39.07|37.67|39.12|37.72|39.06|37.66|154
1700540400000|2023-11-21 04:20:00|39.06|37.66|39.07|37.67|39.08|37.68|39|37.6|244
1700540700000|2023-11-21 04:25:00|39.08|37.68|39.17|37.77|39.18|37.78|39.08|37.68|187
1700541000000|2023-11-21 04:30:00|39.16|37.76|39.18|37.78|39.19|37.79|39.1|37.7|264
1700541300000|2023-11-21 04:35:00|39.17|37.77|39.15|37.75|39.2|37.8|39.09|37.69|369
1700541600000|2023-11-21 04:40:00|39.14|37.74|39.08|37.68|39.16|37.76|39.07|37.67|378
1700541900000|2023-11-21 04:45:00|39.09|37.69|39.08|37.68|39.12|37.72|39.03|37.63|401
1700542200000|2023-11-21 04:50:00|39.09|37.69|39.12|37.72|39.17|37.77|39.07|37.67|172
1700542500000|2023-11-21 04:55:00|39.13|37.73|39.16|37.76|39.16|37.76|39.11|37.71|328
1700542800000|2023-11-21 05:00:00|39.17|37.77|39.21|37.81|39.21|37.81|39.12|37.72|450
1700543100000|2023-11-21 05:05:00|39.22|37.82|39.29|37.89|39.29|37.89|39.17|37.77|295
1700543400000|2023-11-21 05:10:00|39.28|37.88|39.36|37.96|39.37|37.97|39.27|37.87|357
1700543700000|2023-11-21 05:15:00|39.37|37.97|39.39|37.99|39.41|38.01|39.34|37.94|389
1700544000000|2023-11-21 05:20:00|39.4|38|39.35|37.95|39.42|38.02|39.34|37.94|482
1700544300000|2023-11-21 05:25:00|39.34|37.94|39.41|38.01|39.42|38.02|39.28|37.88|442
1700544600000|2023-11-21 05:30:00|39.42|38.02|39.3|37.9|39.46|38.06|39.29|37.89|345
1700544900000|2023-11-21 05:35:00|39.31|37.91|39.36|37.96|39.36|37.96|39.28|37.88|433
1700545200000|2023-11-21 05:40:00|39.35|37.95|39.57|38.17|39.57|38.17|39.35|37.95|300
1700545500000|2023-11-21 05:45:00|39.58|38.18|39.56|38.16|39.69|38.29|39.55|38.15|449
1700545800000|2023-11-21 05:50:00|39.57|38.17|39.52|38.12|39.59|38.19|39.49|38.09|337
1700546100000|2023-11-21 05:55:00|39.53|38.13|39.58|38.18|39.61|38.21|39.51|38.11|242
1700546400000|2023-11-21 06:00:00|39.59|38.19|39.58|38.18|39.64|38.24|39.53|38.13|394
1700546700000|2023-11-21 06:05:00|39.57|38.17|39.52|38.12|39.63|38.23|39.48|38.08|266
1700547000000|2023-11-21 06:10:00|39.51|38.11|39.43|38.03|39.52|38.12|39.43|38.03|243
1700547300000|2023-11-21 06:15:00|39.44|38.04|39.41|38.01|39.46|38.06|39.38|37.98|329
1700547600000|2023-11-21 06:20:00|39.4|38|39.43|38.03|39.43|38.03|39.36|37.96|236
1700547900000|2023-11-21 06:25:00|39.44|38.04|39.4|38|39.52|38.12|39.4|38|222
1700548200000|2023-11-21 06:30:00|39.41|38.01|39.47|38.07|39.49|38.09|39.4|38|144
1700548500000|2023-11-21 06:35:00|39.46|38.06|39.45|38.05|39.47|38.07|39.44|38.04|210
1700548800000|2023-11-21 06:40:00|39.46|38.06|39.43|38.03|39.46|38.06|39.43|38.03|176
1700549100000|2023-11-21 06:45:00|39.44|38.04|39.36|37.96|39.44|38.04|39.33|37.93|264
1700549400000|2023-11-21 06:50:00|39.37|37.97|39.31|37.91|39.39|37.99|39.26|37.86|175
1700549700000|2023-11-21 06:55:00|39.3|37.9|39.37|37.97|39.39|37.99|39.3|37.9|88
1700550000000|2023-11-21 07:00:00|39.36|37.96|39.34|37.94|39.36|37.96|39.3|37.9|118
1700550300000|2023-11-21 07:05:00|39.33|37.93|39.2|37.8|39.34|37.94|39.13|37.73|313
1700550600000|2023-11-21 07:10:00|39.19|37.79|39.16|37.76|39.2|37.8|39.08|37.68|371
1700550900000|2023-11-21 07:15:00|39.17|37.77|39.1|37.7|39.19|37.79|39.1|37.7|64
1700551200000|2023-11-21 07:20:00|39.09|37.69|39.03|37.63|39.09|37.69|38.97|37.57|173
1700551500000|2023-11-21 07:25:00|39.02|37.62|38.94|37.54|39.03|37.63|38.91|37.51|324
1700551800000|2023-11-21 07:30:00|38.93|37.53|39.05|37.65|39.08|37.68|38.93|37.53|409
1700552100000|2023-11-21 07:35:00|39.06|37.66|39.07|37.67|39.08|37.68|39.04|37.64|140
1700552400000|2023-11-21 07:40:00|39.08|37.68|39.1|37.7|39.13|37.73|39.07|37.67|236
1700552700000|2023-11-21 07:45:00|39.11|37.71|39.15|37.75|39.16|37.76|39.09|37.69|121
1700553000000|2023-11-21 07:50:00|39.14|37.74|39.07|37.67|39.16|37.76|39.07|37.67|248
1700553300000|2023-11-21 07:55:00|39.08|37.68|38.98|37.58|39.08|37.68|38.92|37.52|465
1700553600000|2023-11-21 08:00:00|38.97|37.57|39|37.6|39.01|37.61|38.94|37.54|299
1700553900000|2023-11-21 08:05:00|38.99|37.59|39.04|37.64|39.06|37.66|38.98|37.58|138
1700554200000|2023-11-21 08:10:00|39.05|37.65|39|37.6|39.05|37.65|38.99|37.59|189
1700554500000|2023-11-21 08:15:00|38.99|37.59|39.04|37.64|39.05|37.65|38.98|37.58|212
1700554800000|2023-11-21 08:20:00|39.03|37.63|39.06|37.66|39.07|37.67|38.99|37.59|296
1700555100000|2023-11-21 08:25:00|39.05|37.65|39.08|37.68|39.09|37.69|39.05|37.65|60
1700555400000|2023-11-21 08:30:00|39.07|37.67|38.96|37.56|39.08|37.68|38.92|37.52|300
1700555700000|2023-11-21 08:35:00|38.95|37.55|38.93|37.53|39.02|37.62|38.93|37.53|145
1700556000000|2023-11-21 08:40:00|38.94|37.54|38.89|37.49|38.95|37.55|38.88|37.48|381
1700556300000|2023-11-21 08:45:00|38.9|37.5|38.97|37.57|39.01|37.61|38.88|37.48|303
1700556600000|2023-11-21 08:50:00|38.98|37.58|39.03|37.63|39.04|37.64|38.97|37.57|384
1700556900000|2023-11-21 08:55:00|39.04|37.64|39.08|37.68|39.13|37.73|39.01|37.61|185
1700557200000|2023-11-21 09:00:00|39.07|37.67|39.05|37.65|39.09|37.69|39.03|37.63|343
1700557500000|2023-11-21 09:05:00|39.04|37.64|39.03|37.63|39.06|37.66|39|37.6|302
1700557800000|2023-11-21 09:10:00|39.04|37.64|39.05|37.65|39.05|37.65|39.01|37.61|288
1700558100000|2023-11-21 09:15:00|39.04|37.64|39.06|37.66|39.06|37.66|39.03|37.63|103
1700558400000|2023-11-21 09:20:00|39.05|37.65|39.14|37.74|39.15|37.75|39.05|37.65|73
1700558700000|2023-11-21 09:25:00|39.13|37.73|39.12|37.72|39.14|37.74|39.08|37.68|207
1700559000000|2023-11-21 09:30:00|39.11|37.71|39.07|37.67|39.12|37.72|39.02|37.62|268
1700559300000|2023-11-21 09:35:00|39.08|37.68|39.15|37.75|39.15|37.75|39.06|37.66|157
1700559600000|2023-11-21 09:40:00|39.14|37.74|39.13|37.73|39.15|37.75|39.08|37.68|212
1700559900000|2023-11-21 09:45:00|39.12|37.72|39|37.6|39.13|37.73|38.99|37.59|187
1700560200000|2023-11-21 09:50:00|39.01|37.61|38.99|37.59|39.04|37.64|38.97|37.57|237
1700560500000|2023-11-21 09:55:00|39|37.6|38.88|37.48|39.02|37.62|38.88|37.48|177
1700560800000|2023-11-21 10:00:00|38.89|37.49|38.89|37.49|38.94|37.54|38.88|37.48|173
1700561100000|2023-11-21 10:05:00|38.88|37.48|38.92|37.52|38.94|37.54|38.88|37.48|49
1700561400000|2023-11-21 10:10:00|38.91|37.51|38.94|37.54|38.97|37.57|38.89|37.49|213
1700561700000|2023-11-21 10:15:00|38.93|37.53|38.99|37.59|39|37.6|38.92|37.52|149
1700562000000|2023-11-21 10:20:00|39|37.6|38.96|37.56|39|37.6|38.93|37.53|185
1700562300000|2023-11-21 10:25:00|38.95|37.55|38.97|37.57|38.99|37.59|38.94|37.54|357
1700562600000|2023-11-21 10:30:00|38.98|37.58|39.02|37.62|39.04|37.64|38.95|37.55|235
1700562900000|2023-11-21 10:35:00|39.03|37.63|39.01|37.61|39.04|37.64|38.97|37.57|129
1700563200000|2023-11-21 10:40:00|39|37.6|38.99|37.59|39.02|37.62|38.98|37.58|152
1700563500000|2023-11-21 10:45:00|39|37.6|38.96|37.56|39.01|37.61|38.96|37.56|179
1700563800000|2023-11-21 10:50:00|38.97|37.57|38.96|37.56|39.02|37.62|38.94|37.54|232
1700564100000|2023-11-21 10:55:00|38.97|37.57|39.04|37.64|39.04|37.64|38.96|37.56|134
1700564400000|2023-11-21 11:00:00|39.05|37.65|39.07|37.67|39.08|37.68|39.05|37.65|167
1700564700000|2023-11-21 11:05:00|39.08|37.68|39|37.6|39.09|37.69|39|37.6|145
1700565000000|2023-11-21 11:10:00|38.96|37.56|38.91|37.51|38.96|37.56|38.9|37.5|130
1700565300000|2023-11-21 11:15:00|38.9|37.5|38.82|37.42|38.91|37.51|38.81|37.41|293
1700565600000|2023-11-21 11:20:00|38.81|37.41|38.76|37.36|38.83|37.43|38.72|37.32|204
1700565900000|2023-11-21 11:25:00|38.77|37.37|38.67|37.27|38.78|37.38|38.66|37.26|302
1700566200000|2023-11-21 11:30:00|38.66|37.26|38.76|37.36|38.8|37.4|38.66|37.26|250
1700566500000|2023-11-21 11:35:00|38.75|37.35|38.71|37.31|38.76|37.36|38.71|37.31|125
1700566800000|2023-11-21 11:40:00|38.72|37.32|38.65|37.25|38.72|37.32|38.59|37.19|176
1700567100000|2023-11-21 11:45:00|38.66|37.26|38.6|37.2|38.68|37.28|38.54|37.14|246
1700567400000|2023-11-21 11:50:00|38.61|37.21|38.57|37.17|38.65|37.25|38.57|37.17|479
1700567700000|2023-11-21 11:55:00|38.58|37.18|38.56|37.16|38.59|37.19|38.54|37.14|275
1700568000000|2023-11-21 12:00:00|38.57|37.17|38.52|37.12|38.62|37.22|38.45|37.05|418
1700568300000|2023-11-21 12:05:00|38.53|37.13|38.57|37.17|38.59|37.19|38.47|37.07|428
1700568600000|2023-11-21 12:10:00|38.58|37.18|38.63|37.23|38.66|37.26|38.58|37.18|184
1700568900000|2023-11-21 12:15:00|38.64|37.24|38.69|37.29|38.69|37.29|38.6|37.2|323
1700569200000|2023-11-21 12:20:00|38.68|37.28|38.59|37.19|38.68|37.28|38.54|37.14|351
1700569500000|2023-11-21 12:25:00|38.6|37.2|38.69|37.29|38.7|37.3|38.57|37.17|220
1700569800000|2023-11-21 12:30:00|38.7|37.3|38.61|37.21|38.7|37.3|38.6|37.2|224
1700570100000|2023-11-21 12:35:00|38.62|37.22|38.6|37.2|38.67|37.27|38.59|37.19|297
1700570400000|2023-11-21 12:40:00|38.59|37.19|38.56|37.16|38.62|37.22|38.52|37.12|140
1700570700000|2023-11-21 12:45:00|38.57|37.17|38.54|37.14|38.6|37.2|38.53|37.13|140
1700571000000|2023-11-21 12:50:00|38.53|37.13|38.55|37.15|38.56|37.16|38.51|37.11|99
1700571300000|2023-11-21 12:55:00|38.56|37.16|38.59|37.19|38.61|37.21|38.54|37.14|256
1700571600000|2023-11-21 13:00:00|38.6|37.2|38.65|37.25|38.65|37.25|38.51|37.11|176
1700571900000|2023-11-21 13:05:00|38.64|37.24|38.55|37.15|38.65|37.25|38.54|37.14|276
1700572200000|2023-11-21 13:10:00|38.54|37.14|38.53|37.13|38.55|37.15|38.46|37.06|307
1700572500000|2023-11-21 13:15:00|38.52|37.12|38.48|37.08|38.54|37.14|38.46|37.06|279
1700572800000|2023-11-21 13:20:00|38.47|37.07|38.51|37.11|38.52|37.12|38.46|37.06|237
1700573100000|2023-11-21 13:25:00|38.5|37.1|38.51|37.11|38.58|37.18|38.5|37.1|183
1700573400000|2023-11-21 13:30:00|38.5|37.1|38.48|37.08|38.57|37.17|38.47|37.07|237
1700573700000|2023-11-21 13:35:00|38.47|37.07|38.41|37.01|38.5|37.1|38.41|37.01|336
1700574000000|2023-11-21 13:40:00|38.42|37.02|38.36|36.96|38.47|37.07|38.36|36.96|161
1700574300000|2023-11-21 13:45:00|38.35|36.95|38.25|36.85|38.4|37|38.25|36.85|236
1700574600000|2023-11-21 13:50:00|38.24|36.84|38.29|36.89|38.39|36.99|38.22|36.82|297
1700574900000|2023-11-21 13:55:00|38.3|36.9|38.22|36.82|38.3|36.9|38.2|36.8|324
1700575200000|2023-11-21 14:00:00|38.21|36.81|38.13|36.73|38.22|36.82|38.07|36.67|386
1700575500000|2023-11-21 14:05:00|38.12|36.72|38.03|36.63|38.15|36.75|37.97|36.57|558
1700575800000|2023-11-21 14:10:00|38.04|36.64|38.01|36.61|38.04|36.64|37.93|36.53|145
1700576100000|2023-11-21 14:15:00|38.02|36.62|38.12|36.72|38.19|36.79|37.99|36.59|427
1700576400000|2023-11-21 14:20:00|38.11|36.71|38.1|36.7|38.14|36.74|38.01|36.61|655
1700576700000|2023-11-21 14:25:00|38.11|36.71|38.02|36.62|38.15|36.75|38.01|36.61|529
1700577000000|2023-11-21 14:30:00|38.03|36.63|38.04|36.64|38.13|36.73|37.97|36.57|536
1700577300000|2023-11-21 14:35:00|38.03|36.63|38.06|36.66|38.13|36.73|38|36.6|425
1700577600000|2023-11-21 14:40:00|38.05|36.65|37.99|36.59|38.12|36.72|37.98|36.58|472
1700577900000|2023-11-21 14:45:00|37.98|36.58|38.18|36.78|38.18|36.78|37.98|36.58|316
1700578200000|2023-11-21 14:50:00|38.19|36.79|38|36.6|38.2|36.8|37.99|36.59|496
1700578500000|2023-11-21 14:55:00|37.99|36.59|38.11|36.71|38.11|36.71|37.92|36.52|497
1700578800000|2023-11-21 15:00:00|38.12|36.72|38.03|36.63|38.12|36.72|37.88|36.48|803
1700579100000|2023-11-21 15:05:00|38.02|36.62|37.88|36.48|38.1|36.7|37.87|36.47|621
1700579400000|2023-11-21 15:10:00|37.87|36.47|37.42|36.02|37.88|36.48|37.21|35.81|1233
1700579700000|2023-11-21 15:15:00|37.41|36.01|37.49|36.09|37.66|36.26|37.33|35.93|767
1700580000000|2023-11-21 15:20:00|37.5|36.1|37.58|36.18|37.65|36.25|37.4|36|349
1700580300000|2023-11-21 15:25:00|37.57|36.17|37.43|36.03|37.58|36.18|37.43|36.03|682
1700580600000|2023-11-21 15:30:00|37.44|36.04|37.29|35.89|37.47|36.07|37.27|35.87|673
1700580900000|2023-11-21 15:35:00|37.28|35.88|37.49|36.09|37.51|36.11|37.28|35.88|531
1700581200000|2023-11-21 15:40:00|37.5|36.1|37.54|36.14|37.58|36.18|37.49|36.09|258
1700581500000|2023-11-21 15:45:00|37.53|36.13|38.02|36.62|38.07|36.67|37.52|36.12|852
1700581800000|2023-11-21 15:50:00|38.04|36.64|38.35|36.95|38.35|36.95|37.98|36.58|893
1700582100000|2023-11-21 15:55:00|38.34|36.94|38.29|36.89|38.36|36.96|38.15|36.75|954
1700582400000|2023-11-21 16:00:00|38.3|36.9|37.95|36.55|38.38|36.98|37.95|36.55|805
1700582700000|2023-11-21 16:05:00|37.94|36.54|38.03|36.63|38.06|36.66|37.86|36.46|505
1700583000000|2023-11-21 16:10:00|38.02|36.62|38.13|36.73|38.24|36.84|37.99|36.59|418
1700583300000|2023-11-21 16:15:00|38.12|36.72|37.97|36.57|38.16|36.76|37.97|36.57|434
1700583600000|2023-11-21 16:20:00|37.96|36.56|38.01|36.61|38.03|36.63|37.91|36.51|376
1700583900000|2023-11-21 16:25:00|38.02|36.62|37.96|36.56|38.09|36.69|37.93|36.53|487
1700584200000|2023-11-21 16:30:00|37.95|36.55|37.8|36.4|38.03|36.63|37.74|36.34|378
1700584500000|2023-11-21 16:35:00|37.81|36.41|37.83|36.43|37.85|36.45|37.76|36.36|520
1700584800000|2023-11-21 16:40:00|37.82|36.42|37.86|36.46|37.87|36.47|37.74|36.34|201
1700585100000|2023-11-21 16:45:00|37.85|36.45|38.1|36.7|38.1|36.7|37.85|36.45|449
1700585400000|2023-11-21 16:50:00|38.09|36.69|38.21|36.81|38.33|36.93|38.05|36.65|646
1700585700000|2023-11-21 16:55:00|38.22|36.82|38.11|36.71|38.25|36.85|38|36.6|553
1700586000000|2023-11-21 17:00:00|38.1|36.7|38.15|36.75|38.22|36.82|38.06|36.66|520
1700586300000|2023-11-21 17:05:00|38.16|36.76|38.26|36.86|38.27|36.87|38.14|36.74|334
1700586600000|2023-11-21 17:10:00|38.27|36.87|38.5|37.1|38.64|37.24|38.25|36.85|575
1700586900000|2023-11-21 17:15:00|38.49|37.09|38.46|37.06|38.65|37.25|38.36|36.96|980
1700587200000|2023-11-21 17:20:00|38.44|37.04|38.41|37.01|38.6|37.2|38.34|36.94|889
1700587500000|2023-11-21 17:25:00|38.4|37|38.29|36.89|38.47|37.07|38.28|36.88|463
1700587800000|2023-11-21 17:30:00|38.3|36.9|38.13|36.73|38.36|36.96|38.13|36.73|421
1700588100000|2023-11-21 17:35:00|38.12|36.72|37.82|36.42|38.13|36.73|37.66|36.26|1055
1700588400000|2023-11-21 17:40:00|37.83|36.43|37.38|35.98|37.89|36.49|37.37|35.97|1384
1700588700000|2023-11-21 17:45:00|37.39|35.99|37.66|36.26|37.69|36.29|37.17|35.77|1238
1700589000000|2023-11-21 17:50:00|37.65|36.25|37.56|36.16|37.68|36.28|37.47|36.07|1162
1700589300000|2023-11-21 17:55:00|37.57|36.17|37.46|36.06|37.62|36.22|37.41|36.01|775
1700589600000|2023-11-21 18:00:00|37.45|36.05|36.98|35.58|37.46|36.06|36.9|35.5|1225
1700589900000|2023-11-21 18:05:00|36.99|35.59|36.86|35.46|37.13|35.73|36.79|35.39|1267
1700590200000|2023-11-21 18:10:00|36.85|35.45|36.95|35.55|37.02|35.62|36.76|35.36|1145
1700590500000|2023-11-21 18:15:00|36.96|35.56|37.11|35.71|37.15|35.75|36.86|35.46|967
1700590800000|2023-11-21 18:20:00|37.12|35.72|37.21|35.81|37.32|35.92|37.07|35.67|577
1700591100000|2023-11-21 18:25:00|37.2|35.8|37.34|35.94|37.37|35.97|37.2|35.8|464
1700591400000|2023-11-21 18:30:00|37.33|35.93|37.47|36.07|37.55|36.15|37.31|35.91|399
1700591700000|2023-11-21 18:35:00|37.48|36.08|37.37|35.97|37.53|36.13|37.34|35.94|647
1700592000000|2023-11-21 18:40:00|37.36|35.96|37.39|35.99|37.41|36.01|37.32|35.92|418
1700592300000|2023-11-21 18:45:00|37.38|35.98|37.22|35.82|37.41|36.01|37.22|35.82|627
1700592600000|2023-11-21 18:50:00|37.23|35.83|37.28|35.88|37.36|35.96|37.22|35.82|852
1700592900000|2023-11-21 18:55:00|37.27|35.87|37.34|35.94|37.36|35.96|37.26|35.86|613
1700593200000|2023-11-21 19:00:00|37.33|35.93|37.39|35.99|37.43|36.03|37.28|35.88|553
1700593500000|2023-11-21 19:05:00|37.4|36|37.37|35.97|37.41|36.01|37.3|35.9|684
1700593800000|2023-11-21 19:10:00|37.36|35.96|37.44|36.04|37.46|36.06|37.32|35.92|525
1700594100000|2023-11-21 19:15:00|37.43|36.03|37.67|36.27|37.7|36.3|37.43|36.03|605
1700594400000|2023-11-21 19:20:00|37.68|36.28|37.85|36.45|37.85|36.45|37.67|36.27|513
1700594700000|2023-11-21 19:25:00|37.84|36.44|37.75|36.35|37.88|36.48|37.74|36.34|442
1700595000000|2023-11-21 19:30:00|37.74|36.34|37.65|36.25|37.76|36.36|37.62|36.22|474
1700595300000|2023-11-21 19:35:00|37.64|36.24|37.67|36.27|37.71|36.31|37.62|36.22|446
1700595600000|2023-11-21 19:40:00|37.66|36.26|37.65|36.25|37.69|36.29|37.61|36.21|306
1700595900000|2023-11-21 19:45:00|37.64|36.24|37.7|36.3|37.8|36.4|37.58|36.18|602
1700596200000|2023-11-21 19:50:00|37.69|36.29|37.63|36.23|37.77|36.37|37.61|36.21|501
1700596500000|2023-11-21 19:55:00|37.64|36.24|37.65|36.25|37.67|36.27|37.57|36.17|407
1700596800000|2023-11-21 20:00:00|37.64|36.24|37.57|36.17|37.65|36.25|37.56|36.16|319
1700597100000|2023-11-21 20:05:00|37.56|36.16|37.5|36.1|37.57|36.17|37.44|36.04|284
1700597400000|2023-11-21 20:10:00|37.51|36.11|37.5|36.1|37.55|36.15|37.49|36.09|229
1700597700000|2023-11-21 20:15:00|37.49|36.09|37.7|36.3|37.8|36.4|37.47|36.07|508
1700598000000|2023-11-21 20:20:00|37.71|36.31|37.77|36.37|37.77|36.37|37.68|36.28|331
1700598300000|2023-11-21 20:25:00|37.76|36.36|37.74|36.34|37.8|36.4|37.7|36.3|180
1700598600000|2023-11-21 20:30:00|37.73|36.33|37.78|36.38|37.82|36.42|37.7|36.3|369
1700598900000|2023-11-21 20:35:00|37.77|36.37|37.95|36.55|37.95|36.55|37.72|36.32|465
1700599200000|2023-11-21 20:40:00|37.94|36.54|38.14|36.74|38.17|36.77|37.94|36.54|732
1700599500000|2023-11-21 20:45:00|38.13|36.73|37.96|36.56|38.17|36.77|37.95|36.55|724
1700599800000|2023-11-21 20:50:00|37.97|36.57|37.94|36.54|38|36.6|37.9|36.5|568
1700600100000|2023-11-21 20:55:00|37.95|36.55|37.98|36.58|38|36.6|37.94|36.54|278
1700600400000|2023-11-21 21:00:00|37.97|36.57|38.16|36.76|38.17|36.77|37.96|36.56|335
1700600700000|2023-11-21 21:05:00|38.15|36.75|38.05|36.65|38.2|36.8|38.03|36.63|428
1700601000000|2023-11-21 21:10:00|38.06|36.66|38.11|36.71|38.17|36.77|38.02|36.62|340
1700601300000|2023-11-21 21:15:00|38.1|36.7|38.07|36.67|38.18|36.78|38.05|36.65|565
1700601600000|2023-11-21 21:20:00|38.06|36.66|38.1|36.7|38.13|36.73|37.99|36.59|597
1700601900000|2023-11-21 21:25:00|38.11|36.71|38.15|36.75|38.15|36.75|38.05|36.65|550
1700602200000|2023-11-21 21:30:00|38.14|36.74|38.08|36.68|38.15|36.75|38|36.6|270
1700602500000|2023-11-21 21:35:00|38.07|36.67|37.95|36.55|38.08|36.68|37.95|36.55|214
1700602800000|2023-11-21 21:40:00|37.96|36.56|37.77|36.37|37.96|36.56|37.75|36.35|286
1700603100000|2023-11-21 21:45:00|37.78|36.38|37.65|36.25|37.78|36.38|37.61|36.21|528
1700603400000|2023-11-21 21:50:00|37.66|36.26|37.66|36.26|37.71|36.31|37.62|36.22|448
1700603700000|2023-11-21 21:55:00|37.67|36.27|37.66|36.26|37.68|36.28|37.62|36.22|352
1700604000000|2023-11-21 22:00:00|37.65|36.25|37.61|36.21|37.68|36.28|37.61|36.21|125
1700604300000|2023-11-21 22:05:00|37.62|36.22|37.58|36.18|37.66|36.26|37.58|36.18|151
1700604600000|2023-11-21 22:10:00|37.59|36.19|37.39|35.99|37.59|36.19|37.38|35.98|185
1700604900000|2023-11-21 22:15:00|37.4|36|37.43|36.03|37.46|36.06|37.32|35.92|255
1700605200000|2023-11-21 22:20:00|37.42|36.02|37.28|35.88|37.42|36.02|37.28|35.88|225
1700605500000|2023-11-21 22:25:00|37.27|35.87|37.02|35.62|37.29|35.89|36.84|35.44|660
1700605800000|2023-11-21 22:30:00|37.01|35.61|37.09|35.69|37.09|35.69|36.88|35.48|623
1700606100000|2023-11-21 22:35:00|37.08|35.68|37.19|35.79|37.2|35.8|37.04|35.64|597
1700606400000|2023-11-21 22:40:00|37.18|35.78|37.01|35.61|37.23|35.83|37.01|35.61|373
1700606700000|2023-11-21 22:45:00|37|35.6|37|35.6|37.04|35.64|36.93|35.53|291
1700607000000|2023-11-21 22:50:00|36.99|35.59|36.62|35.22|37|35.6|36.61|35.21|375
1700607300000|2023-11-21 22:55:00|36.63|35.23|36.48|35.08|36.67|35.27|36.3|34.9|738
1700607600000|2023-11-21 23:00:00|36.47|35.07|36.42|35.02|36.54|35.14|36.26|34.86|940
1700607900000|2023-11-21 23:05:00|36.41|35.01|36.6|35.2|36.6|35.2|36.38|34.98|515
1700608200000|2023-11-21 23:10:00|36.59|35.19|36.73|35.33|36.74|35.34|36.59|35.19|399
1700608500000|2023-11-21 23:15:00|36.74|35.34|36.72|35.32|36.77|35.37|36.62|35.22|967
1700608800000|2023-11-21 23:20:00|36.71|35.31|36.77|35.37|36.79|35.39|36.59|35.19|760
1700609100000|2023-11-21 23:25:00|36.76|35.36|36.88|35.48|36.89|35.49|36.76|35.36|494
1700609400000|2023-11-21 23:30:00|36.87|35.47|36.9|35.5|36.99|35.59|36.8|35.4|507
1700609700000|2023-11-21 23:35:00|36.91|35.51|36.87|35.47|36.96|35.56|36.81|35.41|629
1700610000000|2023-11-21 23:40:00|36.86|35.46|36.76|35.36|36.87|35.47|36.75|35.35|403
1700610300000|2023-11-21 23:45:00|36.75|35.35|36.72|35.32|36.81|35.41|36.68|35.28|512
1700610600000|2023-11-21 23:50:00|36.71|35.31|36.54|35.14|36.75|35.35|36.54|35.14|397
1700610900000|2023-11-21 23:55:00|36.53|35.13|36.38|34.98|36.57|35.17|36.36|34.96|642
1700611200000|2023-11-22 00:00:00|36.37|34.97|36.6|35.2|36.6|35.2|36.29|34.89|567
1700611500000|2023-11-22 00:05:00|36.59|35.19|36.62|35.22|36.67|35.27|36.59|35.19|325
1700611800000|2023-11-22 00:10:00|36.61|35.21|36.73|35.33|36.73|35.33|36.56|35.16|310
1700612100000|2023-11-22 00:15:00|36.72|35.32|36.69|35.29|36.78|35.38|36.68|35.28|313
1700612400000|2023-11-22 00:20:00|36.68|35.28|36.78|35.38|36.78|35.38|36.61|35.21|188
1700612700000|2023-11-22 00:25:00|36.79|35.39|36.92|35.52|36.95|35.55|36.79|35.39|216
1700613000000|2023-11-22 00:30:00|36.93|35.53|36.88|35.48|36.94|35.54|36.84|35.44|394
1700613300000|2023-11-22 00:35:00|36.87|35.47|36.83|35.43|36.93|35.53|36.81|35.41|356
1700613600000|2023-11-22 00:40:00|36.84|35.44|36.88|35.48|36.92|35.52|36.83|35.43|365
1700613900000|2023-11-22 00:45:00|36.87|35.47|36.84|35.44|36.9|35.5|36.79|35.39|380
1700614200000|2023-11-22 00:50:00|36.85|35.45|36.91|35.51|36.91|35.51|36.81|35.41|386
1700614500000|2023-11-22 00:55:00|36.92|35.52|36.92|35.52|36.94|35.54|36.88|35.48|295
1700614800000|2023-11-22 01:00:00|36.91|35.51|36.93|35.53|36.93|35.53|36.85|35.45|215
1700615100000|2023-11-22 01:05:00|36.94|35.54|36.98|35.58|37|35.6|36.93|35.53|111
1700615400000|2023-11-22 01:10:00|36.99|35.59|37.04|35.64|37.05|35.65|36.98|35.58|145
1700615700000|2023-11-22 01:15:00|37.03|35.63|36.97|35.57|37.04|35.64|36.93|35.53|197
1700616000000|2023-11-22 01:20:00|36.96|35.56|37.01|35.61|37.04|35.64|36.96|35.56|272
1700616300000|2023-11-22 01:25:00|37.02|35.62|37.11|35.71|37.11|35.71|37.01|35.61|141
1700616600000|2023-11-22 01:30:00|37.12|35.72|37.04|35.64|37.13|35.73|37.02|35.62|307
1700616900000|2023-11-22 01:35:00|37.05|35.65|37.1|35.7|37.11|35.71|37.03|35.63|163
1700617200000|2023-11-22 01:40:00|37.11|35.71|37.15|35.75|37.15|35.75|37.1|35.7|141
1700617500000|2023-11-22 01:45:00|37.14|35.74|37.09|35.69|37.16|35.76|37.07|35.67|179
1700617800000|2023-11-22 01:50:00|37.08|35.68|37.09|35.69|37.11|35.71|37.02|35.62|396
1700618100000|2023-11-22 01:55:00|37.1|35.7|37.05|35.65|37.1|35.7|37.03|35.63|258
1700618400000|2023-11-22 02:00:00|37.04|35.64|36.98|35.58|37.06|35.66|36.97|35.57|251
1700618700000|2023-11-22 02:05:00|36.99|35.59|36.95|35.55|37.01|35.61|36.95|35.55|93
1700619000000|2023-11-22 02:10:00|36.96|35.56|36.99|35.59|37.04|35.64|36.95|35.55|245
1700619300000|2023-11-22 02:15:00|37|35.6|37.01|35.61|37.06|35.66|36.98|35.58|220
1700619600000|2023-11-22 02:20:00|37|35.6|37.05|35.65|37.06|35.66|37|35.6|262
1700619900000|2023-11-22 02:25:00|37.04|35.64|37.04|35.64|37.05|35.65|37.02|35.62|93
1700620200000|2023-11-22 02:30:00|37.03|35.63|37.07|35.67|37.07|35.67|37.03|35.63|185
1700620500000|2023-11-22 02:35:00|37.08|35.68|37.13|35.73|37.15|35.75|37.07|35.67|143
1700620800000|2023-11-22 02:40:00|37.14|35.74|37.17|35.77|37.18|35.78|37.13|35.73|66
1700621100000|2023-11-22 02:45:00|37.16|35.76|37.24|35.84|37.24|35.84|37.13|35.73|144
1700621400000|2023-11-22 02:50:00|37.25|35.85|37.32|35.92|37.33|35.93|37.24|35.84|246
1700621700000|2023-11-22 02:55:00|37.31|35.91|37.38|35.98|37.38|35.98|37.31|35.91|176
1700622000000|2023-11-22 03:00:00|37.37|35.97|37.37|35.97|37.38|35.98|37.37|35.97|153
1700622300000|2023-11-22 03:05:00|37.36|35.96|37.35|35.95|37.37|35.97|37.28|35.88|210
1700622600000|2023-11-22 03:10:00|37.34|35.94|37.47|36.07|37.48|36.08|37.33|35.93|217
1700622900000|2023-11-22 03:15:00|37.48|36.08|37.47|36.07|37.49|36.09|37.42|36.02|250
1700623200000|2023-11-22 03:20:00|37.46|36.06|37.54|36.14|37.54|36.14|37.46|36.06|220
1700623500000|2023-11-22 03:25:00|37.53|36.13|37.61|36.21|37.62|36.22|37.53|36.13|235
1700623800000|2023-11-22 03:30:00|37.62|36.22|37.58|36.18|37.64|36.24|37.58|36.18|285
1700624100000|2023-11-22 03:35:00|37.59|36.19|37.56|36.16|37.62|36.22|37.56|36.16|444
1700624400000|2023-11-22 03:40:00|37.57|36.17|37.62|36.22|37.62|36.22|37.56|36.16|152
1700624700000|2023-11-22 03:45:00|37.63|36.23|37.65|36.25|37.66|36.26|37.62|36.22|130
1700625000000|2023-11-22 03:50:00|37.66|36.26|37.7|36.3|37.71|36.31|37.65|36.25|129
1700625300000|2023-11-22 03:55:00|37.71|36.31|37.75|36.35|37.8|36.4|37.66|36.26|274
1700625600000|2023-11-22 04:00:00|37.76|36.36|37.8|36.4|37.82|36.42|37.72|36.32|480
1700625900000|2023-11-22 04:05:00|37.79|36.39|37.91|36.51|37.92|36.52|37.79|36.39|334
1700626200000|2023-11-22 04:10:00|37.92|36.52|37.91|36.51|37.92|36.52|37.86|36.46|212
1700626500000|2023-11-22 04:15:00|37.92|36.52|37.81|36.41|37.92|36.52|37.81|36.41|216
1700626800000|2023-11-22 04:20:00|37.8|36.4|37.71|36.31|37.82|36.42|37.71|36.31|409
1700627100000|2023-11-22 04:25:00|37.7|36.3|37.65|36.25|37.72|36.32|37.61|36.21|513
1700627400000|2023-11-22 04:30:00|37.64|36.24|37.69|36.29|37.7|36.3|37.61|36.21|294
1700627700000|2023-11-22 04:35:00|37.7|36.3|37.78|36.38|37.91|36.51|37.68|36.28|542
1700628000000|2023-11-22 04:40:00|37.77|36.37|37.82|36.42|37.83|36.43|37.76|36.36|438
1700628300000|2023-11-22 04:45:00|37.81|36.41|37.81|36.41|37.82|36.42|37.72|36.32|539
1700628600000|2023-11-22 04:50:00|37.82|36.42|37.73|36.33|37.87|36.47|37.72|36.32|512
1700628900000|2023-11-22 04:55:00|37.74|36.34|37.69|36.29|37.74|36.34|37.68|36.28|300
1700629200000|2023-11-22 05:00:00|37.68|36.28|37.74|36.34|37.74|36.34|37.67|36.27|325
1700629500000|2023-11-22 05:05:00|37.73|36.33|37.79|36.39|37.79|36.39|37.67|36.27|276
1700629800000|2023-11-22 05:10:00|37.78|36.38|37.81|36.41|37.82|36.42|37.77|36.37|238
1700630100000|2023-11-22 05:15:00|37.8|36.4|37.71|36.31|37.83|36.43|37.71|36.31|118
1700630400000|2023-11-22 05:20:00|37.72|36.32|37.71|36.31|37.75|36.35|37.68|36.28|186
1700630700000|2023-11-22 05:25:00|37.7|36.3|37.62|36.22|37.72|36.32|37.62|36.22|285
1700631000000|2023-11-22 05:30:00|37.63|36.23|37.68|36.28|37.68|36.28|37.62|36.22|178
1700631300000|2023-11-22 05:35:00|37.67|36.27|37.61|36.21|37.68|36.28|37.6|36.2|211
1700631600000|2023-11-22 05:40:00|37.6|36.2|37.57|36.17|37.61|36.21|37.54|36.14|185
1700631900000|2023-11-22 05:45:00|37.58|36.18|37.53|36.13|37.58|36.18|37.53|36.13|274
1700632200000|2023-11-22 05:50:00|37.54|36.14|37.46|36.06|37.55|36.15|37.46|36.06|231
1700632500000|2023-11-22 05:55:00|37.47|36.07|37.48|36.08|37.52|36.12|37.46|36.06|286
1700632800000|2023-11-22 06:00:00|37.49|36.09|37.49|36.09|37.56|36.16|37.47|36.07|123
1700633100000|2023-11-22 06:05:00|37.5|36.1|37.57|36.17|37.59|36.19|37.5|36.1|155
1700633400000|2023-11-22 06:10:00|37.56|36.16|37.68|36.28|37.69|36.29|37.56|36.16|120
1700633700000|2023-11-22 06:15:00|37.67|36.27|37.68|36.28|37.75|36.35|37.67|36.27|140
1700634000000|2023-11-22 06:20:00|37.69|36.29|37.67|36.27|37.72|36.32|37.66|36.26|139
1700634300000|2023-11-22 06:25:00|37.66|36.26|37.59|36.19|37.67|36.27|37.58|36.18|87
1700634600000|2023-11-22 06:30:00|37.6|36.2|37.74|36.34|37.74|36.34|37.56|36.16|170
1700634900000|2023-11-22 06:35:00|37.73|36.33|37.73|36.33|37.78|36.38|37.67|36.27|155
1700635200000|2023-11-22 06:40:00|37.72|36.32|37.83|36.43|37.83|36.43|37.72|36.32|114
1700635500000|2023-11-22 06:45:00|37.82|36.42|37.72|36.32|37.83|36.43|37.7|36.3|145
1700635800000|2023-11-22 06:50:00|37.71|36.31|37.69|36.29|37.75|36.35|37.69|36.29|99
1700636100000|2023-11-22 06:55:00|37.7|36.3|37.7|36.3|37.74|36.34|37.67|36.27|177
1700636400000|2023-11-22 07:00:00|37.69|36.29|37.7|36.3|37.71|36.31|37.68|36.28|108
1700636700000|2023-11-22 07:05:00|37.69|36.29|37.6|36.2|37.71|36.31|37.6|36.2|106
1700637000000|2023-11-22 07:10:00|37.61|36.21|37.59|36.19|37.62|36.22|37.54|36.14|251
1700637300000|2023-11-22 07:15:00|37.6|36.2|37.66|36.26|37.66|36.26|37.55|36.15|233
1700637600000|2023-11-22 07:20:00|37.67|36.27|37.67|36.27|37.68|36.28|37.61|36.21|175
1700637900000|2023-11-22 07:25:00|37.68|36.28|37.72|36.32|37.74|36.34|37.68|36.28|130
1700638200000|2023-11-22 07:30:00|37.73|36.33|37.76|36.36|37.77|36.37|37.71|36.31|198
1700638500000|2023-11-22 07:35:00|37.75|36.35|37.64|36.24|37.76|36.36|37.63|36.23|348
1700638800000|2023-11-22 07:40:00|37.63|36.23|37.62|36.22|37.68|36.28|37.61|36.21|349
1700639100000|2023-11-22 07:45:00|37.61|36.21|37.56|36.16|37.64|36.24|37.53|36.13|396
1700639400000|2023-11-22 07:50:00|37.57|36.17|37.54|36.14|37.6|36.2|37.53|36.13|492
1700639700000|2023-11-22 07:55:00|37.55|36.15|37.55|36.15|37.57|36.17|37.52|36.12|269
1700640000000|2023-11-22 08:00:00|37.54|36.14|37.54|36.14|37.57|36.17|37.53|36.13|192
1700640300000|2023-11-22 08:05:00|37.55|36.15|37.57|36.17|37.61|36.21|37.53|36.13|267
1700640600000|2023-11-22 08:10:00|37.56|36.16|37.68|36.28|37.68|36.28|37.54|36.14|338
1700640900000|2023-11-22 08:15:00|37.67|36.27|37.71|36.31|37.73|36.33|37.67|36.27|419
1700641200000|2023-11-22 08:20:00|37.7|36.3|37.59|36.19|37.72|36.32|37.58|36.18|296
1700641500000|2023-11-22 08:25:00|37.58|36.18|37.6|36.2|37.64|36.24|37.57|36.17|362
1700641800000|2023-11-22 08:30:00|37.61|36.21|37.63|36.23|37.67|36.27|37.57|36.17|444
1700642100000|2023-11-22 08:35:00|37.64|36.24|37.63|36.23|37.65|36.25|37.58|36.18|366
1700642400000|2023-11-22 08:40:00|37.64|36.24|37.7|36.3|37.72|36.32|37.63|36.23|338
1700642700000|2023-11-22 08:45:00|37.71|36.31|37.68|36.28|37.74|36.34|37.66|36.26|284
1700643000000|2023-11-22 08:50:00|37.67|36.27|37.77|36.37|37.77|36.37|37.62|36.22|185
1700643300000|2023-11-22 08:55:00|37.76|36.36|37.74|36.34|37.78|36.38|37.69|36.29|251
1700643600000|2023-11-22 09:00:00|37.73|36.33|37.7|36.3|37.77|36.37|37.69|36.29|295
1700643900000|2023-11-22 09:05:00|37.71|36.31|37.82|36.42|37.83|36.43|37.7|36.3|220
1700644200000|2023-11-22 09:10:00|37.83|36.43|37.84|36.44|37.87|36.47|37.82|36.42|192
1700644500000|2023-11-22 09:15:00|37.85|36.45|37.75|36.35|37.87|36.47|37.73|36.33|335
1700644800000|2023-11-22 09:20:00|37.74|36.34|37.72|36.32|37.76|36.36|37.67|36.27|273
1700645100000|2023-11-22 09:25:00|37.71|36.31|37.74|36.34|37.77|36.37|37.7|36.3|228
1700645400000|2023-11-22 09:30:00|37.75|36.35|37.81|36.41|37.82|36.42|37.73|36.33|184
1700645700000|2023-11-22 09:35:00|37.82|36.42|37.89|36.49|37.89|36.49|37.8|36.4|160
1700646000000|2023-11-22 09:40:00|37.9|36.5|37.9|36.5|37.9|36.5|37.85|36.45|325
1700646300000|2023-11-22 09:45:00|37.91|36.51|37.78|36.38|37.91|36.51|37.78|36.38|328
1700646600000|2023-11-22 09:50:00|37.77|36.37|37.84|36.44|37.85|36.45|37.76|36.36|367
1700646900000|2023-11-22 09:55:00|37.85|36.45|37.89|36.49|37.9|36.5|37.82|36.42|234
1700647200000|2023-11-22 10:00:00|37.9|36.5|37.88|36.48|37.91|36.51|37.86|36.46|325
1700647500000|2023-11-22 10:05:00|37.89|36.49|37.82|36.42|37.91|36.51|37.82|36.42|180
1700647800000|2023-11-22 10:10:00|37.81|36.41|37.76|36.36|37.82|36.42|37.75|36.35|170
1700648100000|2023-11-22 10:15:00|37.77|36.37|37.7|36.3|37.78|36.38|37.7|36.3|190
1700648400000|2023-11-22 10:20:00|37.71|36.31|37.66|36.26|37.74|36.34|37.66|36.26|84
1700648700000|2023-11-22 10:25:00|37.65|36.25|37.61|36.21|37.67|36.27|37.6|36.2|91
1700649000000|2023-11-22 10:30:00|37.6|36.2|37.57|36.17|37.62|36.22|37.53|36.13|260
1700649300000|2023-11-22 10:35:00|37.58|36.18|37.61|36.21|37.64|36.24|37.56|36.16|180
1700649600000|2023-11-22 10:40:00|37.62|36.22|37.76|36.36|37.77|36.37|37.61|36.21|76
1700649900000|2023-11-22 10:45:00|37.77|36.37|37.68|36.28|37.78|36.38|37.65|36.25|286
1700650200000|2023-11-22 10:50:00|37.69|36.29|37.82|36.42|37.83|36.43|37.64|36.24|179
1700650500000|2023-11-22 10:55:00|37.83|36.43|37.8|36.4|37.83|36.43|37.76|36.36|296
1700650800000|2023-11-22 11:00:00|37.79|36.39|37.72|36.32|37.81|36.41|37.72|36.32|256
1700651100000|2023-11-22 11:05:00|37.71|36.31|37.67|36.27|37.74|36.34|37.66|36.26|113
1700651400000|2023-11-22 11:10:00|37.66|36.26|37.68|36.28|37.71|36.31|37.65|36.25|99
1700651700000|2023-11-22 11:15:00|37.69|36.29|37.63|36.23|37.69|36.29|37.61|36.21|83
1700652000000|2023-11-22 11:20:00|37.64|36.24|37.63|36.23|37.66|36.26|37.62|36.22|52
1700652300000|2023-11-22 11:25:00|37.64|36.24|37.65|36.25|37.65|36.25|37.59|36.19|96
1700652600000|2023-11-22 11:30:00|37.66|36.26|37.61|36.21|37.67|36.27|37.61|36.21|58
1700652900000|2023-11-22 11:35:00|37.62|36.22|37.63|36.23|37.65|36.25|37.59|36.19|116
1700653200000|2023-11-22 11:40:00|37.62|36.22|37.62|36.22|37.65|36.25|37.59|36.19|159
1700653500000|2023-11-22 11:45:00|37.63|36.23|37.62|36.22|37.65|36.25|37.59|36.19|166
1700653800000|2023-11-22 11:50:00|37.63|36.23|37.6|36.2|37.63|36.23|37.59|36.19|254
1700654100000|2023-11-22 11:55:00|37.61|36.21|37.57|36.17|37.63|36.23|37.55|36.15|252
1700654400000|2023-11-22 12:00:00|37.56|36.16|37.62|36.22|37.62|36.22|37.54|36.14|210
1700654700000|2023-11-22 12:05:00|37.63|36.23|37.64|36.24|37.65|36.25|37.61|36.21|189
1700655000000|2023-11-22 12:10:00|37.63|36.23|37.63|36.23|37.64|36.24|37.6|36.2|173
1700655300000|2023-11-22 12:15:00|37.64|36.24|37.62|36.22|37.65|36.25|37.59|36.19|277
1700655600000|2023-11-22 12:20:00|37.63|36.23|37.64|36.24|37.67|36.27|37.6|36.2|218
1700655900000|2023-11-22 12:25:00|37.63|36.23|37.6|36.2|37.68|36.28|37.59|36.19|220
1700656200000|2023-11-22 12:30:00|37.59|36.19|37.59|36.19|37.67|36.27|37.57|36.17|216
1700656500000|2023-11-22 12:35:00|37.57|36.17|37.56|36.16|37.61|36.21|37.55|36.15|253
1700656800000|2023-11-22 12:40:00|37.57|36.17|37.66|36.26|37.66|36.26|37.55|36.15|236
1700657100000|2023-11-22 12:45:00|37.65|36.25|37.78|36.38|37.79|36.39|37.65|36.25|528
1700657400000|2023-11-22 12:50:00|37.77|36.37|37.81|36.41|37.83|36.43|37.76|36.36|554
1700657700000|2023-11-22 12:55:00|37.82|36.42|37.77|36.37|37.84|36.44|37.75|36.35|244
1700658000000|2023-11-22 13:00:00|37.78|36.38|37.87|36.47|37.87|36.47|37.77|36.37|230
1700658300000|2023-11-22 13:05:00|37.86|36.46|37.73|36.33|37.92|36.52|37.73|36.33|250
1700658600000|2023-11-22 13:10:00|37.72|36.32|37.66|36.26|37.75|36.35|37.66|36.26|248
1700658900000|2023-11-22 13:15:00|37.65|36.25|37.65|36.25|37.7|36.3|37.64|36.24|206
1700659200000|2023-11-22 13:20:00|37.64|36.24|37.61|36.21|37.66|36.26|37.61|36.21|101
1700659500000|2023-11-22 13:25:00|37.63|36.23|37.66|36.26|37.7|36.3|37.61|36.21|149
1700659800000|2023-11-22 13:30:00|37.65|36.25|37.85|36.45|37.85|36.45|37.64|36.24|363
1700660100000|2023-11-22 13:35:00|37.84|36.44|37.77|36.37|37.87|36.47|37.76|36.36|300
1700660400000|2023-11-22 13:40:00|37.78|36.38|37.76|36.36|37.84|36.44|37.76|36.36|151
1700660700000|2023-11-22 13:45:00|37.77|36.37|37.9|36.5|37.91|36.51|37.77|36.37|168
1700661000000|2023-11-22 13:50:00|37.89|36.49|37.9|36.5|37.92|36.52|37.83|36.43|390
1700661300000|2023-11-22 13:55:00|37.89|36.49|37.88|36.48|37.96|36.56|37.88|36.48|403
1700661600000|2023-11-22 14:00:00|37.89|36.49|37.85|36.45|37.94|36.54|37.85|36.45|305
1700661900000|2023-11-22 14:05:00|37.86|36.46|37.87|36.47|37.88|36.48|37.75|36.35|368
1700662200000|2023-11-22 14:10:00|37.86|36.46|37.96|36.56|38.01|36.61|37.84|36.44|374
1700662500000|2023-11-22 14:15:00|37.97|36.57|37.89|36.49|38.02|36.62|37.88|36.48|403
1700662800000|2023-11-22 14:20:00|37.9|36.5|37.87|36.47|37.93|36.53|37.83|36.43|334
1700663100000|2023-11-22 14:25:00|37.88|36.48|37.9|36.5|37.91|36.51|37.83|36.43|388
1700663400000|2023-11-22 14:30:00|37.89|36.49|37.98|36.58|37.99|36.59|37.86|36.46|430
1700663700000|2023-11-22 14:35:00|37.97|36.57|37.89|36.49|37.98|36.58|37.87|36.47|459
1700664000000|2023-11-22 14:40:00|37.9|36.5|37.82|36.42|37.9|36.5|37.81|36.41|437
1700664300000|2023-11-22 14:45:00|37.84|36.44|37.71|36.31|37.85|36.45|37.69|36.29|212
1700664600000|2023-11-22 14:50:00|37.7|36.3|37.56|36.16|37.71|36.31|37.52|36.12|341
1700664900000|2023-11-22 14:55:00|37.55|36.15|37.64|36.24|37.65|36.25|37.54|36.14|626
1700665200000|2023-11-22 15:00:00|37.65|36.25|37.54|36.14|37.65|36.25|37.5|36.1|486
1700665500000|2023-11-22 15:05:00|37.53|36.13|37.39|35.99|37.59|36.19|37.35|35.95|508
1700665800000|2023-11-22 15:10:00|37.38|35.98|37.39|35.99|37.43|36.03|37.33|35.93|364
1700666100000|2023-11-22 15:15:00|37.4|36|37.55|36.15|37.56|36.16|37.36|35.96|401
1700666400000|2023-11-22 15:20:00|37.54|36.14|37.72|36.32|37.73|36.33|37.46|36.06|421
1700666700000|2023-11-22 15:25:00|37.71|36.31|37.73|36.33|37.75|36.35|37.65|36.25|391
1700667000000|2023-11-22 15:30:00|37.72|36.32|37.78|36.38|37.86|36.46|37.72|36.32|382
1700667300000|2023-11-22 15:35:00|37.79|36.39|37.68|36.28|37.8|36.4|37.68|36.28|386
1700667600000|2023-11-22 15:40:00|37.67|36.27|37.7|36.3|37.76|36.36|37.65|36.25|392
1700667900000|2023-11-22 15:45:00|37.69|36.29|37.66|36.26|37.74|36.34|37.63|36.23|394
1700668200000|2023-11-22 15:50:00|37.65|36.25|37.57|36.17|37.68|36.28|37.56|36.16|307
1700668500000|2023-11-22 15:55:00|37.56|36.16|37.65|36.25|37.68|36.28|37.55|36.15|437
1700668800000|2023-11-22 16:00:00|37.64|36.24|37.62|36.22|37.67|36.27|37.54|36.14|539
1700669100000|2023-11-22 16:05:00|37.61|36.21|37.76|36.36|37.76|36.36|37.61|36.21|518
1700669400000|2023-11-22 16:10:00|37.77|36.37|37.75|36.35|37.86|36.46|37.75|36.35|678
1700669700000|2023-11-22 16:15:00|37.76|36.36|37.68|36.28|37.78|36.38|37.65|36.25|622
1700670000000|2023-11-22 16:20:00|37.67|36.27|37.64|36.24|37.7|36.3|37.63|36.23|503
1700670300000|2023-11-22 16:25:00|37.63|36.23|37.57|36.17|37.66|36.26|37.56|36.16|339
1700670600000|2023-11-22 16:30:00|37.56|36.16|37.63|36.23|37.64|36.24|37.55|36.15|396
1700670900000|2023-11-22 16:35:00|37.64|36.24|37.51|36.11|37.64|36.24|37.5|36.1|342
1700671200000|2023-11-22 16:40:00|37.52|36.12|37.55|36.15|37.56|36.16|37.5|36.1|440
1700671500000|2023-11-22 16:45:00|37.56|36.16|37.4|36|37.56|36.16|37.38|35.98|517
1700671800000|2023-11-22 16:50:00|37.39|35.99|37.4|36|37.47|36.07|37.39|35.99|659
1700672100000|2023-11-22 16:55:00|37.41|36.01|37.51|36.11|37.52|36.12|37.38|35.98|406
1700672400000|2023-11-22 17:00:00|37.52|36.12|37.61|36.21|37.64|36.24|37.5|36.1|378
1700672700000|2023-11-22 17:05:00|37.62|36.22|37.63|36.23|37.66|36.26|37.59|36.19|488
1700673000000|2023-11-22 17:10:00|37.64|36.24|37.61|36.21|37.67|36.27|37.6|36.2|304
1700673300000|2023-11-22 17:15:00|37.6|36.2|37.69|36.29|37.69|36.29|37.59|36.19|386
1700673600000|2023-11-22 17:20:00|37.68|36.28|37.68|36.28|37.73|36.33|37.67|36.27|203
1700673900000|2023-11-22 17:25:00|37.67|36.27|37.71|36.31|37.72|36.32|37.67|36.27|207
1700674200000|2023-11-22 17:30:00|37.7|36.3|37.7|36.3|37.71|36.31|37.61|36.21|399
1700674500000|2023-11-22 17:35:00|37.71|36.31|37.78|36.38|37.8|36.4|37.7|36.3|414
1700674800000|2023-11-22 17:40:00|37.79|36.39|37.68|36.28|37.79|36.39|37.67|36.27|369
1700675100000|2023-11-22 17:45:00|37.69|36.29|37.63|36.23|37.71|36.31|37.62|36.22|342
1700675400000|2023-11-22 17:50:00|37.64|36.24|37.69|36.29|37.71|36.31|37.63|36.23|335
1700675700000|2023-11-22 17:55:00|37.7|36.3|37.74|36.34|37.74|36.34|37.65|36.25|306
1700676000000|2023-11-22 18:00:00|37.73|36.33|37.71|36.31|37.75|36.35|37.7|36.3|249
1700676300000|2023-11-22 18:05:00|37.7|36.3|37.75|36.35|37.85|36.45|37.7|36.3|446
1700676600000|2023-11-22 18:10:00|37.76|36.36|37.84|36.44|37.84|36.44|37.73|36.33|329
1700676900000|2023-11-22 18:15:00|37.85|36.45|38.18|36.78|38.24|36.84|37.83|36.43|721
1700677200000|2023-11-22 18:20:00|38.17|36.77|38.29|36.89|38.29|36.89|38.12|36.72|358
1700677500000|2023-11-22 18:25:00|38.28|36.88|38.31|36.91|38.32|36.92|38.18|36.78|322
1700677800000|2023-11-22 18:30:00|38.3|36.9|38.41|37.01|38.43|37.03|38.3|36.9|364
1700678100000|2023-11-22 18:35:00|38.4|37|38.36|36.96|38.4|37|38.29|36.89|285
1700678400000|2023-11-22 18:40:00|38.35|36.95|38.32|36.92|38.41|37.01|38.32|36.92|172
1700678700000|2023-11-22 18:45:00|38.31|36.91|38.17|36.77|38.32|36.92|38.17|36.77|281
1700679000000|2023-11-22 18:50:00|38.16|36.76|38.27|36.87|38.27|36.87|38.15|36.75|237
1700679300000|2023-11-22 18:55:00|38.28|36.88|38.34|36.94|38.39|36.99|38.27|36.87|292
1700679600000|2023-11-22 19:00:00|38.35|36.95|38.48|37.08|38.5|37.1|38.34|36.94|201
1700679900000|2023-11-22 19:05:00|38.49|37.09|38.56|37.16|38.58|37.18|38.48|37.08|128
1700680200000|2023-11-22 19:10:00|38.55|37.15|38.53|37.13|38.56|37.16|38.45|37.05|277
1700680500000|2023-11-22 19:15:00|38.54|37.14|38.52|37.12|38.63|37.23|38.52|37.12|292
1700680800000|2023-11-22 19:20:00|38.51|37.11|38.48|37.08|38.53|37.13|38.45|37.05|255
1700681100000|2023-11-22 19:25:00|38.49|37.09|38.51|37.11|38.55|37.15|38.48|37.08|417
1700681400000|2023-11-22 19:30:00|38.5|37.1|38.36|36.96|38.54|37.14|38.32|36.92|398
1700681700000|2023-11-22 19:35:00|38.37|36.97|38.44|37.04|38.5|37.1|38.37|36.97|354
1700682000000|2023-11-22 19:40:00|38.43|37.03|38.46|37.06|38.48|37.08|38.37|36.97|364
1700682300000|2023-11-22 19:45:00|38.47|37.07|38.43|37.03|38.49|37.09|38.37|36.97|476
1700682600000|2023-11-22 19:50:00|38.44|37.04|38.52|37.12|38.53|37.13|38.43|37.03|307
1700682900000|2023-11-22 19:55:00|38.51|37.11|38.51|37.11|38.52|37.12|38.48|37.08|392
1700683200000|2023-11-22 20:00:00|38.5|37.1|38.64|37.24|38.66|37.26|38.49|37.09|365
1700683500000|2023-11-22 20:05:00|38.65|37.25|38.61|37.21|38.67|37.27|38.6|37.2|321
1700683800000|2023-11-22 20:10:00|38.62|37.22|38.54|37.14|38.62|37.22|38.51|37.11|204
1700684100000|2023-11-22 20:15:00|38.55|37.15|38.64|37.24|38.69|37.29|38.54|37.14|206
1700684400000|2023-11-22 20:20:00|38.65|37.25|38.68|37.28|38.7|37.3|38.62|37.22|342
1700684700000|2023-11-22 20:25:00|38.69|37.29|38.67|37.27|38.69|37.29|38.62|37.22|394
1700685000000|2023-11-22 20:30:00|38.68|37.28|38.71|37.31|38.71|37.31|38.63|37.23|296
1700685300000|2023-11-22 20:35:00|38.7|37.3|38.75|37.35|38.76|37.36|38.69|37.29|174
1700685600000|2023-11-22 20:40:00|38.74|37.34|38.84|37.44|38.88|37.48|38.74|37.34|285
1700685900000|2023-11-22 20:45:00|38.83|37.43|38.99|37.59|39.06|37.66|38.83|37.43|338
1700686200000|2023-11-22 20:50:00|39|37.6|39.13|37.73|39.14|37.74|38.94|37.54|555
1700686500000|2023-11-22 20:55:00|39.12|37.72|39.2|37.8|39.23|37.83|39.12|37.72|445
1700686800000|2023-11-22 21:00:00|39.21|37.81|39.24|37.84|39.26|37.86|39.18|37.78|299
1700687100000|2023-11-22 21:05:00|39.23|37.83|39.31|37.91|39.35|37.95|39.18|37.78|614
1700687400000|2023-11-22 21:10:00|39.32|37.92|39.41|38.01|39.45|38.05|39.31|37.91|434
1700687700000|2023-11-22 21:15:00|39.42|38.02|39.18|37.78|39.42|38.02|39.17|37.77|583
1700688000000|2023-11-22 21:20:00|39.17|37.77|39.3|37.9|39.32|37.92|39.13|37.73|493
1700688300000|2023-11-22 21:25:00|39.29|37.89|39.4|38|39.4|38|39.25|37.85|594
1700688600000|2023-11-22 21:30:00|39.39|37.99|39.25|37.85|39.44|38.04|39.23|37.83|592
1700688900000|2023-11-22 21:35:00|39.24|37.84|39.13|37.73|39.28|37.88|39.13|37.73|497
1700689200000|2023-11-22 21:40:00|39.14|37.74|39.03|37.63|39.16|37.76|39.01|37.61|542
1700689500000|2023-11-22 21:45:00|39.02|37.62|39.04|37.64|39.09|37.69|39.01|37.61|253
1700689800000|2023-11-22 21:50:00|39.05|37.65|38.91|37.51|39.05|37.65|38.9|37.5|343
1700690100000|2023-11-22 21:55:00|38.92|37.52|39.01|37.61|39.02|37.62|38.89|37.49|227
1700690400000|2023-11-22 22:00:00|39.02|37.62|39.03|37.63|39.04|37.64|38.98|37.58|307
1700690700000|2023-11-22 22:05:00|39.04|37.64|39.07|37.67|39.09|37.69|39.03|37.63|205
1700691000000|2023-11-22 22:10:00|39.08|37.68|38.94|37.54|39.08|37.68|38.94|37.54|169
1700691300000|2023-11-22 22:15:00|38.95|37.55|38.9|37.5|38.97|37.57|38.9|37.5|352
1700691600000|2023-11-22 22:20:00|38.91|37.51|38.87|37.47|38.92|37.52|38.87|37.47|91
1700691900000|2023-11-22 22:25:00|38.88|37.48|38.78|37.38|38.88|37.48|38.77|37.37|91
1700692200000|2023-11-22 22:30:00|38.77|37.37|38.7|37.3|38.8|37.4|38.69|37.29|183
1700692500000|2023-11-22 22:35:00|38.71|37.31|38.72|37.32|38.82|37.42|38.71|37.31|157
1700692800000|2023-11-22 22:40:00|38.73|37.33|38.81|37.41|38.81|37.41|38.72|37.32|91
1700693100000|2023-11-22 22:45:00|38.8|37.4|38.75|37.35|38.81|37.41|38.75|37.35|46
1700693400000|2023-11-22 22:50:00|38.74|37.34|38.77|37.37|38.77|37.37|38.71|37.31|86
1700693700000|2023-11-22 22:55:00|38.79|37.39|38.73|37.33|38.8|37.4|38.72|37.32|128
1700694000000|2023-11-22 23:00:00|38.74|37.34|38.77|37.37|38.81|37.41|38.69|37.29|150
1700694300000|2023-11-22 23:05:00|38.78|37.38|38.67|37.27|38.79|37.39|38.65|37.25|243
1700694600000|2023-11-22 23:10:00|38.68|37.28|38.66|37.26|38.69|37.29|38.65|37.25|302
1700694900000|2023-11-22 23:15:00|38.65|37.25|38.72|37.32|38.76|37.36|38.65|37.25|168
1700695200000|2023-11-22 23:20:00|38.73|37.33|38.58|37.18|38.74|37.34|38.58|37.18|182
1700695500000|2023-11-22 23:25:00|38.59|37.19|38.56|37.16|38.59|37.19|38.49|37.09|235
1700695800000|2023-11-22 23:30:00|38.57|37.17|38.71|37.31|38.72|37.32|38.54|37.14|365
1700696100000|2023-11-22 23:35:00|38.7|37.3|38.7|37.3|38.73|37.33|38.68|37.28|197
1700696400000|2023-11-22 23:40:00|38.69|37.29|38.67|37.27|38.72|37.32|38.66|37.26|119
1700696700000|2023-11-22 23:45:00|38.66|37.26|38.7|37.3|38.75|37.35|38.66|37.26|125
1700697000000|2023-11-22 23:50:00|38.71|37.31|38.72|37.32|38.77|37.37|38.7|37.3|240
1700697300000|2023-11-22 23:55:00|38.71|37.31|38.76|37.36|38.77|37.37|38.71|37.31|214
1700697600000|2023-11-23 00:00:00|38.75|37.35|38.74|37.34|38.78|37.38|38.72|37.32|195
1700697900000|2023-11-23 00:05:00|38.75|37.35|38.72|37.32|38.75|37.35|38.67|37.27|210
1700698200000|2023-11-23 00:10:00|38.71|37.31|38.77|37.37|38.81|37.41|38.7|37.3|321
1700698500000|2023-11-23 00:15:00|38.76|37.36|38.63|37.23|38.78|37.38|38.62|37.22|175
1700698800000|2023-11-23 00:20:00|38.64|37.24|38.77|37.37|38.78|37.38|38.62|37.22|290
1700699100000|2023-11-23 00:25:00|38.78|37.38|38.7|37.3|38.78|37.38|38.67|37.27|125
1700699400000|2023-11-23 00:30:00|38.69|37.29|38.71|37.31|38.76|37.36|38.66|37.26|235
1700699700000|2023-11-23 00:35:00|38.7|37.3|38.6|37.2|38.74|37.34|38.58|37.18|350
1700700000000|2023-11-23 00:40:00|38.61|37.21|38.63|37.23|38.64|37.24|38.57|37.17|237
1700700300000|2023-11-23 00:45:00|38.62|37.22|38.59|37.19|38.64|37.24|38.58|37.18|206
1700700600000|2023-11-23 00:50:00|38.6|37.2|38.56|37.16|38.62|37.22|38.51|37.11|186
1700700900000|2023-11-23 00:55:00|38.55|37.15|38.6|37.2|38.64|37.24|38.55|37.15|152
1700701200000|2023-11-23 01:00:00|38.59|37.19|38.74|37.34|38.74|37.34|38.58|37.18|214
1700701500000|2023-11-23 01:05:00|38.75|37.35|38.72|37.32|38.78|37.38|38.72|37.32|201
1700701800000|2023-11-23 01:10:00|38.73|37.33|38.77|37.37|38.79|37.39|38.68|37.28|193
1700702100000|2023-11-23 01:15:00|38.78|37.38|38.84|37.44|38.84|37.44|38.76|37.36|141
1700702400000|2023-11-23 01:20:00|38.85|37.45|38.93|37.53|38.95|37.55|38.85|37.45|165
1700702700000|2023-11-23 01:25:00|38.92|37.52|39.05|37.65|39.05|37.65|38.92|37.52|128
1700703000000|2023-11-23 01:30:00|39.04|37.64|38.94|37.54|39.04|37.64|38.92|37.52|174
1700703300000|2023-11-23 01:35:00|38.93|37.53|38.93|37.53|38.95|37.55|38.91|37.51|143
1700703600000|2023-11-23 01:40:00|38.94|37.54|38.96|37.56|38.96|37.56|38.92|37.52|89
1700703900000|2023-11-23 01:45:00|38.95|37.55|38.94|37.54|38.97|37.57|38.92|37.52|162
1700704200000|2023-11-23 01:50:00|38.95|37.55|38.95|37.55|38.96|37.56|38.92|37.52|215
1700704500000|2023-11-23 01:55:00|38.94|37.54|38.91|37.51|38.96|37.56|38.89|37.49|263
1700704800000|2023-11-23 02:00:00|38.92|37.52|38.94|37.54|38.97|37.57|38.9|37.5|259
1700705100000|2023-11-23 02:05:00|38.95|37.55|38.89|37.49|38.96|37.56|38.87|37.47|242
1700705400000|2023-11-23 02:10:00|38.88|37.48|38.79|37.39|38.89|37.49|38.78|37.38|241
1700705700000|2023-11-23 02:15:00|38.8|37.4|38.93|37.53|38.94|37.54|38.79|37.39|176
1700706000000|2023-11-23 02:20:00|38.94|37.54|38.91|37.51|38.98|37.58|38.9|37.5|370
1700706300000|2023-11-23 02:25:00|38.9|37.5|38.88|37.48|38.91|37.51|38.85|37.45|316
1700706600000|2023-11-23 02:30:00|38.87|37.47|38.88|37.48|38.94|37.54|38.86|37.46|160
1700706900000|2023-11-23 02:35:00|38.87|37.47|38.89|37.49|38.93|37.53|38.87|37.47|151
1700707200000|2023-11-23 02:40:00|38.88|37.48|38.87|37.47|38.93|37.53|38.86|37.46|100
1700707500000|2023-11-23 02:45:00|38.86|37.46|38.87|37.47|38.89|37.49|38.81|37.41|138
1700707800000|2023-11-23 02:50:00|38.88|37.48|38.86|37.46|38.88|37.48|38.84|37.44|53
1700708100000|2023-11-23 02:55:00|38.87|37.47|38.84|37.44|38.88|37.48|38.83|37.43|94
1700708400000|2023-11-23 03:00:00|38.83|37.43|38.81|37.41|38.88|37.48|38.81|37.41|77
1700708700000|2023-11-23 03:05:00|38.8|37.4|38.75|37.35|38.8|37.4|38.75|37.35|90
1700709000000|2023-11-23 03:10:00|38.76|37.36|38.74|37.34|38.76|37.36|38.7|37.3|61
1700709300000|2023-11-23 03:15:00|38.73|37.33|38.77|37.37|38.78|37.38|38.73|37.33|111
1700709600000|2023-11-23 03:20:00|38.78|37.38|38.77|37.37|38.79|37.39|38.76|37.36|140
1700709900000|2023-11-23 03:25:00|38.76|37.36|38.85|37.45|38.87|37.47|38.76|37.36|134
1700710200000|2023-11-23 03:30:00|38.86|37.46|38.78|37.38|38.89|37.49|38.76|37.36|87
1700710500000|2023-11-23 03:35:00|38.79|37.39|38.82|37.42|38.84|37.44|38.78|37.38|90
1700710800000|2023-11-23 03:40:00|38.81|37.41|38.84|37.44|38.84|37.44|38.77|37.37|174
1700711100000|2023-11-23 03:45:00|38.83|37.43|38.83|37.43|38.84|37.44|38.8|37.4|107
1700711400000|2023-11-23 03:50:00|38.82|37.42|38.77|37.37|38.83|37.43|38.77|37.37|50
1700711700000|2023-11-23 03:55:00|38.78|37.38|38.7|37.3|38.78|37.38|38.69|37.29|197
1700712000000|2023-11-23 04:00:00|38.69|37.29|38.64|37.24|38.72|37.32|38.63|37.23|110
1700712300000|2023-11-23 04:05:00|38.65|37.25|38.72|37.32|38.75|37.35|38.64|37.24|278
1700712600000|2023-11-23 04:10:00|38.73|37.33|38.77|37.37|38.78|37.38|38.68|37.28|161
1700712900000|2023-11-23 04:15:00|38.76|37.36|38.79|37.39|38.79|37.39|38.69|37.29|210
1700713200000|2023-11-23 04:20:00|38.78|37.38|38.81|37.41|38.83|37.43|38.77|37.37|83
1700713500000|2023-11-23 04:25:00|38.82|37.42|38.8|37.4|38.84|37.44|38.78|37.38|157
1700713800000|2023-11-23 04:30:00|38.79|37.39|38.88|37.48|38.88|37.48|38.78|37.38|112
1700714100000|2023-11-23 04:35:00|38.89|37.49|38.85|37.45|38.89|37.49|38.84|37.44|67
1700714400000|2023-11-23 04:40:00|38.86|37.46|38.91|37.51|38.92|37.52|38.84|37.44|58
1700714700000|2023-11-23 04:45:00|38.92|37.52|38.95|37.55|38.97|37.57|38.9|37.5|158
1700715000000|2023-11-23 04:50:00|38.96|37.56|38.94|37.54|38.96|37.56|38.91|37.51|169
1700715300000|2023-11-23 04:55:00|38.95|37.55|38.91|37.51|38.96|37.56|38.89|37.49|147
1700715600000|2023-11-23 05:00:00|38.92|37.52|38.91|37.51|38.95|37.55|38.89|37.49|198
1700715900000|2023-11-23 05:05:00|38.92|37.52|38.93|37.53|38.95|37.55|38.91|37.51|138
1700716200000|2023-11-23 05:10:00|38.92|37.52|38.96|37.56|38.98|37.58|38.92|37.52|105
1700716500000|2023-11-23 05:15:00|38.97|37.57|38.94|37.54|38.98|37.58|38.91|37.51|100
1700716800000|2023-11-23 05:20:00|38.95|37.55|38.95|37.55|38.98|37.58|38.9|37.5|257
1700717100000|2023-11-23 05:25:00|38.94|37.54|38.98|37.58|38.98|37.58|38.94|37.54|51
1700717400000|2023-11-23 05:30:00|38.99|37.59|39.02|37.62|39.02|37.62|38.96|37.56|74
1700717700000|2023-11-23 05:35:00|39.01|37.61|39.01|37.61|39.02|37.62|39|37.6|31
1700718000000|2023-11-23 05:40:00|39.02|37.62|38.9|37.5|39.04|37.64|38.9|37.5|189
1700718300000|2023-11-23 05:45:00|38.91|37.51|38.9|37.5|38.93|37.53|38.88|37.48|384
1700718600000|2023-11-23 05:50:00|38.91|37.51|38.91|37.51|38.92|37.52|38.89|37.49|329
1700718900000|2023-11-23 05:55:00|38.9|37.5|38.89|37.49|38.91|37.51|38.89|37.49|158
1700719200000|2023-11-23 06:00:00|38.9|37.5|38.9|37.5|38.91|37.51|38.88|37.48|255
1700719500000|2023-11-23 06:05:00|38.89|37.49|38.82|37.42|38.9|37.5|38.82|37.42|146
1700719800000|2023-11-23 06:10:00|38.83|37.43|38.84|37.44|38.87|37.47|38.81|37.41|146
1700720100000|2023-11-23 06:15:00|38.83|37.43|38.78|37.38|38.84|37.44|38.78|37.38|64
1700720400000|2023-11-23 06:20:00|38.77|37.37|38.77|37.37|38.78|37.38|38.75|37.35|143
1700720700000|2023-11-23 06:25:00|38.76|37.36|38.78|37.38|38.79|37.39|38.76|37.36|109
1700721000000|2023-11-23 06:30:00|38.77|37.37|38.71|37.31|38.78|37.38|38.7|37.3|116
1700721300000|2023-11-23 06:35:00|38.7|37.3|38.75|37.35|38.77|37.37|38.7|37.3|220
1700721600000|2023-11-23 06:40:00|38.74|37.34|38.74|37.34|38.77|37.37|38.73|37.33|87
1700721900000|2023-11-23 06:45:00|38.75|37.35|38.76|37.36|38.77|37.37|38.7|37.3|238
1700722200000|2023-11-23 06:50:00|38.77|37.37|38.78|37.38|38.78|37.38|38.74|37.34|100
1700722500000|2023-11-23 06:55:00|38.79|37.39|38.78|37.38|38.79|37.39|38.76|37.36|62
1700722800000|2023-11-23 07:00:00|38.79|37.39|38.9|37.5|38.91|37.51|38.77|37.37|194
1700723100000|2023-11-23 07:05:00|38.91|37.51|38.92|37.52|38.95|37.55|38.9|37.5|164
1700723400000|2023-11-23 07:10:00|38.91|37.51|38.89|37.49|38.92|37.52|38.86|37.46|163
1700723700000|2023-11-23 07:15:00|38.9|37.5|38.87|37.47|38.9|37.5|38.87|37.47|40
1700724000000|2023-11-23 07:20:00|38.88|37.48|38.87|37.47|38.95|37.55|38.86|37.46|132
1700724300000|2023-11-23 07:25:00|38.88|37.48|38.86|37.46|38.9|37.5|38.85|37.45|50
1700724600000|2023-11-23 07:30:00|38.85|37.45|38.8|37.4|38.86|37.46|38.79|37.39|143
1700724900000|2023-11-23 07:35:00|38.79|37.39|38.77|37.37|38.82|37.42|38.77|37.37|139
1700725200000|2023-11-23 07:40:00|38.78|37.38|38.74|37.34|38.79|37.39|38.73|37.33|191
1700725500000|2023-11-23 07:45:00|38.75|37.35|38.74|37.34|38.81|37.41|38.73|37.33|244
1700725800000|2023-11-23 07:50:00|38.75|37.35|38.77|37.37|38.8|37.4|38.74|37.34|161
1700726100000|2023-11-23 07:55:00|38.78|37.38|38.83|37.43|38.83|37.43|38.77|37.37|72
1700726400000|2023-11-23 08:00:00|38.82|37.42|38.87|37.47|38.91|37.51|38.82|37.42|82
1700726700000|2023-11-23 08:05:00|38.86|37.46|38.78|37.38|38.88|37.48|38.78|37.38|97
1700727000000|2023-11-23 08:10:00|38.79|37.39|38.89|37.49|38.9|37.5|38.78|37.38|57
1700727300000|2023-11-23 08:15:00|38.9|37.5|38.9|37.5|38.91|37.51|38.89|37.49|57
1700727600000|2023-11-23 08:20:00|38.91|37.51|38.93|37.53|38.94|37.54|38.9|37.5|129
1700727900000|2023-11-23 08:25:00|38.92|37.52|38.98|37.58|38.98|37.58|38.92|37.52|51
1700728200000|2023-11-23 08:30:00|38.97|37.57|39|37.6|39.02|37.62|38.97|37.57|50
1700728500000|2023-11-23 08:35:00|39.01|37.61|39.12|37.72|39.13|37.73|39|37.6|110
1700728800000|2023-11-23 08:40:00|39.13|37.73|39.22|37.82|39.24|37.84|39.11|37.71|86
1700729100000|2023-11-23 08:45:00|39.23|37.83|39.19|37.79|39.23|37.83|39.18|37.78|96
1700729400000|2023-11-23 08:50:00|39.2|37.8|39.28|37.88|39.28|37.88|39.19|37.79|127
1700729700000|2023-11-23 08:55:00|39.27|37.87|39.31|37.91|39.32|37.92|39.27|37.87|137
1700730000000|2023-11-23 09:00:00|39.32|37.92|39.2|37.8|39.33|37.93|39.2|37.8|200
1700730300000|2023-11-23 09:05:00|39.21|37.81|39.2|37.8|39.24|37.84|39.17|37.77|149
1700730600000|2023-11-23 09:10:00|39.19|37.79|39.18|37.78|39.21|37.81|39.16|37.76|172
1700730900000|2023-11-23 09:15:00|39.17|37.77|39.13|37.73|39.18|37.78|39.1|37.7|58
1700731200000|2023-11-23 09:20:00|39.14|37.74|39.17|37.77|39.19|37.79|39.11|37.71|200
1700731500000|2023-11-23 09:25:00|39.18|37.78|39.14|37.74|39.19|37.79|39.12|37.72|161
1700731800000|2023-11-23 09:30:00|39.13|37.73|39.23|37.83|39.23|37.83|39.12|37.72|187
1700732100000|2023-11-23 09:35:00|39.22|37.82|39.27|37.87|39.29|37.89|39.22|37.82|132
1700732400000|2023-11-23 09:40:00|39.28|37.88|39.32|37.92|39.35|37.95|39.27|37.87|157
1700732700000|2023-11-23 09:45:00|39.31|37.91|39.34|37.94|39.36|37.96|39.31|37.91|242
1700733000000|2023-11-23 09:50:00|39.33|37.93|39.38|37.98|39.38|37.98|39.32|37.92|196
1700733300000|2023-11-23 09:55:00|39.37|37.97|39.43|38.03|39.43|38.03|39.37|37.97|123
1700733600000|2023-11-23 10:00:00|39.42|38.02|39.31|37.91|39.43|38.03|39.31|37.91|244
1700733900000|2023-11-23 10:05:00|39.3|37.9|39.24|37.84|39.31|37.91|39.23|37.83|225
1700734200000|2023-11-23 10:10:00|39.25|37.85|39.27|37.87|39.27|37.87|39.24|37.84|145
1700734500000|2023-11-23 10:15:00|39.28|37.88|39.25|37.85|39.28|37.88|39.23|37.83|126
1700734800000|2023-11-23 10:20:00|39.26|37.86|39.23|37.83|39.26|37.86|39.23|37.83|110
1700735100000|2023-11-23 10:25:00|39.22|37.82|39.21|37.81|39.23|37.83|39.18|37.78|204
1700735400000|2023-11-23 10:30:00|39.22|37.82|39.14|37.74|39.27|37.87|39.14|37.74|125
1700735700000|2023-11-23 10:35:00|39.15|37.75|39.17|37.77|39.18|37.78|39.09|37.69|228
1700736000000|2023-11-23 10:40:00|39.18|37.78|39.26|37.86|39.27|37.87|39.17|37.77|111
1700736300000|2023-11-23 10:45:00|39.25|37.85|39.31|37.91|39.31|37.91|39.21|37.81|259
1700736600000|2023-11-23 10:50:00|39.3|37.9|39.23|37.83|39.31|37.91|39.16|37.76|234
1700736900000|2023-11-23 10:55:00|39.22|37.82|39.18|37.78|39.27|37.87|39.17|37.77|165
1700737200000|2023-11-23 11:00:00|39.17|37.77|39.11|37.71|39.18|37.78|39.08|37.68|159
1700737500000|2023-11-23 11:05:00|39.1|37.7|39.13|37.73|39.17|37.77|39.08|37.68|194
1700737800000|2023-11-23 11:10:00|39.14|37.74|38.97|37.57|39.15|37.75|38.91|37.51|228
1700738100000|2023-11-23 11:15:00|38.96|37.56|38.9|37.5|38.98|37.58|38.84|37.44|449
1700738400000|2023-11-23 11:20:00|38.89|37.49|38.84|37.44|38.99|37.59|38.77|37.37|785
1700738700000|2023-11-23 11:25:00|38.83|37.43|38.92|37.52|38.95|37.55|38.83|37.43|282
1700739000000|2023-11-23 11:30:00|38.91|37.51|38.99|37.59|39.01|37.61|38.9|37.5|273
1700739300000|2023-11-23 11:35:00|39|37.6|38.96|37.56|39.03|37.63|38.96|37.56|157
1700739600000|2023-11-23 11:40:00|38.95|37.55|38.9|37.5|38.99|37.59|38.9|37.5|222
1700739900000|2023-11-23 11:45:00|38.91|37.51|38.86|37.46|38.93|37.53|38.82|37.42|178
1700740200000|2023-11-23 11:50:00|38.85|37.45|38.86|37.46|38.91|37.51|38.83|37.43|224
1700740500000|2023-11-23 11:55:00|38.87|37.47|38.98|37.58|38.99|37.59|38.87|37.47|142
1700740800000|2023-11-23 12:00:00|38.97|37.57|38.92|37.52|38.98|37.58|38.92|37.52|201
1700741100000|2023-11-23 12:05:00|38.91|37.51|38.96|37.56|38.99|37.59|38.91|37.51|160
1700741400000|2023-11-23 12:10:00|38.95|37.55|39.09|37.69|39.09|37.69|38.95|37.55|285
1700741700000|2023-11-23 12:15:00|39.1|37.7|39.18|37.78|39.18|37.78|39.1|37.7|182
1700742000000|2023-11-23 12:20:00|39.19|37.79|39.2|37.8|39.28|37.88|39.17|37.77|187
1700742300000|2023-11-23 12:25:00|39.21|37.81|39.14|37.74|39.22|37.82|39.14|37.74|304
1700742600000|2023-11-23 12:30:00|39.15|37.75|39.06|37.66|39.15|37.75|39.05|37.65|281
1700742900000|2023-11-23 12:35:00|39.05|37.65|39.06|37.66|39.13|37.73|38.98|37.58|270
1700743200000|2023-11-23 12:40:00|39.07|37.67|39.07|37.67|39.11|37.71|39.02|37.62|207
1700743500000|2023-11-23 12:45:00|39.08|37.68|39.07|37.67|39.09|37.69|39.01|37.61|231
1700743800000|2023-11-23 12:50:00|39.06|37.66|38.94|37.54|39.08|37.68|38.93|37.53|139
1700744100000|2023-11-23 12:55:00|38.95|37.55|38.98|37.58|38.99|37.59|38.91|37.51|96
1700744400000|2023-11-23 13:00:00|38.97|37.57|39|37.6|39.08|37.68|38.94|37.54|200
1700744700000|2023-11-23 13:05:00|39.01|37.61|39|37.6|39.08|37.68|38.99|37.59|200
1700745000000|2023-11-23 13:10:00|38.99|37.59|39.05|37.65|39.07|37.67|38.99|37.59|177
1700745300000|2023-11-23 13:15:00|39.06|37.66|39.06|37.66|39.08|37.68|39.04|37.64|175
1700745600000|2023-11-23 13:20:00|39.07|37.67|39.03|37.63|39.11|37.71|39.02|37.62|204
1700745900000|2023-11-23 13:25:00|39.02|37.62|38.96|37.56|39.04|37.64|38.96|37.56|160
1700746200000|2023-11-23 13:30:00|38.97|37.57|38.95|37.55|39|37.6|38.95|37.55|189
1700746500000|2023-11-23 13:35:00|38.96|37.56|38.91|37.51|38.97|37.57|38.9|37.5|146
1700746800000|2023-11-23 13:40:00|38.9|37.5|38.82|37.42|38.91|37.51|38.82|37.42|139
1700747100000|2023-11-23 13:45:00|38.83|37.43|38.75|37.35|38.87|37.47|38.72|37.32|125
1700747400000|2023-11-23 13:50:00|38.74|37.34|38.79|37.39|38.8|37.4|38.71|37.31|123
1700747700000|2023-11-23 13:55:00|38.8|37.4|38.76|37.36|38.82|37.42|38.74|37.34|159
1700748000000|2023-11-23 14:00:00|38.77|37.37|38.9|37.5|38.91|37.51|38.73|37.33|279
1700748300000|2023-11-23 14:05:00|38.89|37.49|38.84|37.44|38.93|37.53|38.84|37.44|320
1700748600000|2023-11-23 14:10:00|38.85|37.45|38.86|37.46|38.9|37.5|38.84|37.44|358
1700748900000|2023-11-23 14:15:00|38.87|37.47|38.87|37.47|38.92|37.52|38.85|37.45|217
1700749200000|2023-11-23 14:20:00|38.88|37.48|38.81|37.41|38.88|37.48|38.73|37.33|303
1700749500000|2023-11-23 14:25:00|38.82|37.42|38.8|37.4|38.84|37.44|38.76|37.36|287
1700749800000|2023-11-23 14:30:00|38.79|37.39|38.85|37.45|38.85|37.45|38.78|37.38|241
1700750100000|2023-11-23 14:35:00|38.86|37.46|38.88|37.48|38.92|37.52|38.85|37.45|185
1700750400000|2023-11-23 14:40:00|38.87|37.47|38.84|37.44|38.88|37.48|38.82|37.42|206
1700750700000|2023-11-23 14:45:00|38.83|37.43|38.85|37.45|38.86|37.46|38.78|37.38|307
1700751000000|2023-11-23 14:50:00|38.84|37.44|38.69|37.29|38.84|37.44|38.67|37.27|175
1700751300000|2023-11-23 14:55:00|38.68|37.28|38.72|37.32|38.73|37.33|38.68|37.28|115
1700751600000|2023-11-23 15:00:00|38.73|37.33|38.75|37.35|38.8|37.4|38.72|37.32|239
1700751900000|2023-11-23 15:05:00|38.76|37.36|38.73|37.33|38.78|37.38|38.72|37.32|244
1700752200000|2023-11-23 15:10:00|38.72|37.32|38.63|37.23|38.74|37.34|38.63|37.23|273
1700752500000|2023-11-23 15:15:00|38.64|37.24|38.59|37.19|38.68|37.28|38.58|37.18|211
1700752800000|2023-11-23 15:20:00|38.6|37.2|38.48|37.08|38.6|37.2|38.44|37.04|224
1700753100000|2023-11-23 15:25:00|38.47|37.07|38.46|37.06|38.52|37.12|38.38|36.98|348
1700753400000|2023-11-23 15:30:00|38.47|37.07|38.55|37.15|38.6|37.2|38.32|36.92|378
1700753700000|2023-11-23 15:35:00|38.56|37.16|38.61|37.21|38.65|37.25|38.54|37.14|295
1700754000000|2023-11-23 15:40:00|38.6|37.2|38.56|37.16|38.66|37.26|38.56|37.16|279
1700754300000|2023-11-23 15:45:00|38.57|37.17|38.57|37.17|38.61|37.21|38.53|37.13|333
1700754600000|2023-11-23 15:50:00|38.58|37.18|38.46|37.06|38.59|37.19|38.45|37.05|335
1700754900000|2023-11-23 15:55:00|38.45|37.05|38.49|37.09|38.54|37.14|38.44|37.04|259
1700755200000|2023-11-23 16:00:00|38.5|37.1|38.63|37.23|38.66|37.26|38.49|37.09|338
1700755500000|2023-11-23 16:05:00|38.64|37.24|38.7|37.3|38.71|37.31|38.63|37.23|100
1700755800000|2023-11-23 16:10:00|38.69|37.29|38.71|37.31|38.71|37.31|38.67|37.27|191
1700756100000|2023-11-23 16:15:00|38.7|37.3|38.77|37.37|38.79|37.39|38.7|37.3|134
1700756400000|2023-11-23 16:20:00|38.76|37.36|38.82|37.42|38.84|37.44|38.75|37.35|43
1700756700000|2023-11-23 16:25:00|38.81|37.41|38.85|37.45|38.85|37.45|38.81|37.41|115
1700757000000|2023-11-23 16:30:00|38.84|37.44|38.84|37.44|38.85|37.45|38.79|37.39|155
1700757300000|2023-11-23 16:35:00|38.83|37.43|38.8|37.4|38.86|37.46|38.8|37.4|132
1700757600000|2023-11-23 16:40:00|38.79|37.39|38.76|37.36|38.82|37.42|38.73|37.33|113
1700757900000|2023-11-23 16:45:00|38.75|37.35|38.76|37.36|38.82|37.42|38.7|37.3|90
1700758200000|2023-11-23 16:50:00|38.77|37.37|38.78|37.38|38.8|37.4|38.74|37.34|72
1700758500000|2023-11-23 16:55:00|38.79|37.39|38.73|37.33|38.79|37.39|38.73|37.33|47
1700758800000|2023-11-23 17:00:00|38.74|37.34|38.77|37.37|38.77|37.37|38.72|37.32|96
1700759100000|2023-11-23 17:05:00|38.78|37.38|38.81|37.41|38.83|37.43|38.77|37.37|62
1700759400000|2023-11-23 17:10:00|38.8|37.4|38.84|37.44|38.86|37.46|38.78|37.38|31
1700759700000|2023-11-23 17:15:00|38.85|37.45|38.87|37.47|38.88|37.48|38.84|37.44|41
1700760000000|2023-11-23 17:20:00|38.88|37.48|38.88|37.48|38.89|37.49|38.86|37.46|63
1700760300000|2023-11-23 17:25:00|38.89|37.49|38.91|37.51|38.98|37.58|38.89|37.49|69
1700760600000|2023-11-23 17:30:00|38.9|37.5|38.91|37.51|38.93|37.53|38.89|37.49|32
1700760900000|2023-11-23 17:35:00|38.92|37.52|38.89|37.49|38.92|37.52|38.85|37.45|40
1700761200000|2023-11-23 17:40:00|38.88|37.48|38.91|37.51|38.92|37.52|38.82|37.42|148
1700761500000|2023-11-23 17:45:00|38.92|37.52|38.99|37.59|39.01|37.61|38.92|37.52|52
1700761800000|2023-11-23 17:50:00|39|37.6|39|37.6|39|37.6|38.99|37.59|97
1700762100000|2023-11-23 17:55:00|39.01|37.61|38.99|37.59|39.02|37.62|38.99|37.59|11
1700762400000|2023-11-23 18:00:00|39|37.6|39.02|37.62|39.03|37.63|38.99|37.59|19
1700762700000|2023-11-23 18:05:00|39.01|37.61|39.02|37.62|39.11|37.71|39|37.6|64
1700763000000|2023-11-23 18:10:00|39.03|37.63|39.01|37.61|39.04|37.64|38.95|37.55|102
1700763300000|2023-11-23 18:15:00|39|37.6|39.01|37.61|39.07|37.67|38.98|37.58|188
1700763600000|2023-11-23 18:20:00|39.02|37.62|38.97|37.57|39.02|37.62|38.94|37.54|134
1700763900000|2023-11-23 18:25:00|38.98|37.58|38.93|37.53|39|37.6|38.92|37.52|86
1700764200000|2023-11-23 18:30:00|38.92|37.52|38.91|37.51|38.95|37.55|38.9|37.5|70
1700764500000|2023-11-23 18:35:00|38.9|37.5|38.88|37.48|38.91|37.51|38.87|37.47|41
1700764800000|2023-11-23 18:40:00|38.87|37.47|38.86|37.46|38.89|37.49|38.85|37.45|38
1700765100000|2023-11-23 18:45:00|38.87|37.47|38.91|37.51|38.91|37.51|38.86|37.46|35
1700765400000|2023-11-23 18:50:00|38.9|37.5|38.87|37.47|38.9|37.5|38.86|37.46|24
1700765700000|2023-11-23 18:55:00|38.86|37.46|38.83|37.43|38.86|37.46|38.82|37.42|26
1700766000000|2023-11-23 19:00:00|38.84|37.44|38.73|37.33|38.85|37.45|38.71|37.31|90
1700766300000|2023-11-23 19:05:00|38.74|37.34|38.71|37.31|38.74|37.34|38.66|37.26|164
1700766600000|2023-11-23 19:10:00|38.7|37.3|38.71|37.31|38.72|37.32|38.66|37.26|134
1700766900000|2023-11-23 19:15:00|38.72|37.32|38.8|37.4|38.83|37.43|38.71|37.31|207
1700767200000|2023-11-23 19:20:00|38.81|37.41|38.74|37.34|38.82|37.42|38.74|37.34|90
1700767500000|2023-11-23 19:25:00|38.75|37.35|38.73|37.33|38.8|37.4|38.71|37.31|127
1700767800000|2023-11-23 19:30:00|38.74|37.34|38.78|37.38|38.78|37.38|38.73|37.33|61
1700768100000|2023-11-23 19:35:00|38.77|37.37|38.78|37.38|38.8|37.4|38.74|37.34|64
1700768400000|2023-11-23 19:40:00|38.79|37.39|38.8|37.4|38.81|37.41|38.75|37.35|68
1700768700000|2023-11-23 19:45:00|38.81|37.41|38.79|37.39|38.83|37.43|38.76|37.36|61
1700769000000|2023-11-23 19:50:00|38.78|37.38|38.76|37.36|38.81|37.41|38.76|37.36|45
1700769300000|2023-11-23 19:55:00|38.77|37.37|38.68|37.28|38.78|37.38|38.67|37.27|86
1700769600000|2023-11-23 20:00:00|38.69|37.29|38.75|37.35|38.75|37.35|38.66|37.26|145
1700769900000|2023-11-23 20:05:00|38.77|37.37|38.78|37.38|38.8|37.4|38.76|37.36|88
1700770200000|2023-11-23 20:10:00|38.79|37.39|38.71|37.31|38.79|37.39|38.7|37.3|118
1700770500000|2023-11-23 20:15:00|38.72|37.32|38.8|37.4|38.8|37.4|38.71|37.31|49
1700770800000|2023-11-23 20:20:00|38.79|37.39|38.82|37.42|38.84|37.44|38.79|37.39|59
1700771100000|2023-11-23 20:25:00|38.83|37.43|38.84|37.44|38.85|37.45|38.82|37.42|39
1700771400000|2023-11-23 20:30:00|38.85|37.45|38.72|37.32|38.85|37.45|38.72|37.32|84
1700771700000|2023-11-23 20:35:00|38.71|37.31|38.71|37.31|38.72|37.32|38.66|37.26|181
1700772000000|2023-11-23 20:40:00|38.72|37.32|38.74|37.34|38.75|37.35|38.71|37.31|119
1700772300000|2023-11-23 20:45:00|38.75|37.35|38.77|37.37|38.77|37.37|38.72|37.32|101
1700772600000|2023-11-23 20:50:00|38.76|37.36|38.8|37.4|38.8|37.4|38.73|37.33|43
1700772900000|2023-11-23 20:55:00|38.79|37.39|38.78|37.38|38.81|37.41|38.76|37.36|58
1700773200000|2023-11-23 21:00:00|38.79|37.39|38.82|37.42|38.83|37.43|38.78|37.38|52
1700773500000|2023-11-23 21:05:00|38.81|37.41|38.9|37.5|38.9|37.5|38.8|37.4|62
1700773800000|2023-11-23 21:10:00|38.89|37.49|38.89|37.49|38.89|37.49|38.85|37.45|51
1700774100000|2023-11-23 21:15:00|38.9|37.5|38.9|37.5|38.9|37.5|38.85|37.45|77
1700774400000|2023-11-23 21:20:00|38.89|37.49|38.89|37.49|38.91|37.51|38.89|37.49|31
1700774700000|2023-11-23 21:25:00|38.9|37.5|38.9|37.5|38.91|37.51|38.89|37.49|45
1700775000000|2023-11-23 21:30:00|38.89|37.49|38.83|37.43|38.89|37.49|38.82|37.42|25
1700775300000|2023-11-23 21:35:00|38.82|37.42|38.82|37.42|38.85|37.45|38.81|37.41|75
1700775600000|2023-11-23 21:40:00|38.81|37.41|38.85|37.45|38.85|37.45|38.8|37.4|59
1700775900000|2023-11-23 21:45:00|38.84|37.44|38.9|37.5|38.91|37.51|38.84|37.44|79
1700776200000|2023-11-23 21:50:00|38.91|37.51|38.92|37.52|38.93|37.53|38.89|37.49|36
1700776500000|2023-11-23 21:55:00|38.93|37.53|38.93|37.53|38.94|37.54|38.92|37.52|27
1700776800000|2023-11-23 22:00:00|38.94|37.54|38.91|37.51|38.94|37.54|38.91|37.51|118
1700777100000|2023-11-23 22:05:00|38.9|37.5|38.9|37.5|38.93|37.53|38.87|37.47|125
1700777400000|2023-11-23 22:10:00|38.91|37.51|38.91|37.51|38.91|37.51|38.89|37.49|69
1700777700000|2023-11-23 22:15:00|38.92|37.52|38.92|37.52|38.94|37.54|38.91|37.51|27
1700778000000|2023-11-23 22:20:00|38.91|37.51|38.87|37.47|38.92|37.52|38.87|37.47|23
1700778300000|2023-11-23 22:25:00|38.86|37.46|38.91|37.51|38.91|37.51|38.85|37.45|24
1700778600000|2023-11-23 22:30:00|38.9|37.5|38.94|37.54|38.94|37.54|38.9|37.5|15
1700778900000|2023-11-23 22:35:00|38.93|37.53|38.92|37.52|38.94|37.54|38.91|37.51|54
1700779200000|2023-11-23 22:40:00|38.91|37.51|38.93|37.53|38.94|37.54|38.91|37.51|51
1700779500000|2023-11-23 22:45:00|38.94|37.54|38.94|37.54|38.94|37.54|38.94|37.54|1
1700779800000|2023-11-23 22:50:00|38.95|37.55|39.01|37.61|39.01|37.61|38.95|37.55|14
1700780100000|2023-11-23 22:55:00|39.02|37.62|38.99|37.59|39.02|37.62|38.98|37.58|20
1700780400000|2023-11-23 23:00:00|39|37.6|39.02|37.62|39.04|37.64|39|37.6|39
1700780700000|2023-11-23 23:05:00|39.01|37.61|39.04|37.64|39.05|37.65|39.01|37.61|34
1700781000000|2023-11-23 23:10:00|39.03|37.63|39.04|37.64|39.04|37.64|39.02|37.62|16
1700781300000|2023-11-23 23:15:00|39.05|37.65|38.96|37.56|39.05|37.65|38.96|37.56|58
1700781600000|2023-11-23 23:20:00|38.97|37.57|38.94|37.54|38.97|37.57|38.94|37.54|56
1700781900000|2023-11-23 23:25:00|38.93|37.53|38.9|37.5|38.94|37.54|38.89|37.49|112
1700782200000|2023-11-23 23:30:00|38.91|37.51|38.93|37.53|38.96|37.56|38.9|37.5|56
1700782500000|2023-11-23 23:35:00|38.94|37.54|38.92|37.52|38.94|37.54|38.89|37.49|59
1700782800000|2023-11-23 23:40:00|38.93|37.53|38.92|37.52|38.94|37.54|38.89|37.49|106
1700783100000|2023-11-23 23:45:00|38.91|37.51|39.29|37.89|39.31|37.91|38.91|37.51|255
1700783400000|2023-11-23 23:50:00|39.28|37.88|39.36|37.96|39.37|37.97|39.28|37.88|184
1700783700000|2023-11-23 23:55:00|39.35|37.95|39.43|38.03|39.43|38.03|39.34|37.94|123
1700784000000|2023-11-24 00:00:00|39.44|38.04|39.81|38.41|39.86|38.46|39.43|38.03|206
1700784300000|2023-11-24 00:05:00|39.8|38.4|39.64|38.24|39.85|38.45|39.63|38.23|448
1700784600000|2023-11-24 00:10:00|39.63|38.23|39.79|38.39|39.86|38.46|39.57|38.17|576
1700784900000|2023-11-24 00:15:00|39.78|38.38|39.7|38.3|39.87|38.47|39.7|38.3|365
1700785200000|2023-11-24 00:20:00|39.69|38.29|39.68|38.28|39.71|38.31|39.63|38.23|439
1700785500000|2023-11-24 00:25:00|39.67|38.27|39.48|38.08|39.68|38.28|39.48|38.08|386
1700785800000|2023-11-24 00:30:00|39.47|38.07|39.49|38.09|39.52|38.12|39.45|38.05|368
1700786100000|2023-11-24 00:35:00|39.5|38.1|39.48|38.08|39.51|38.11|39.44|38.04|262
1700786400000|2023-11-24 00:40:00|39.47|38.07|39.41|38.01|39.48|38.08|39.39|37.99|237
1700786700000|2023-11-24 00:45:00|39.42|38.02|39.3|37.9|39.42|38.02|39.28|37.88|199
1700787000000|2023-11-24 00:50:00|39.29|37.89|39.33|37.93|39.39|37.99|39.29|37.89|139
1700787300000|2023-11-24 00:55:00|39.34|37.94|39.3|37.9|39.36|37.96|39.28|37.88|161
1700787600000|2023-11-24 01:00:00|39.31|37.91|39.31|37.91|39.38|37.98|39.29|37.89|179
1700787900000|2023-11-24 01:05:00|39.3|37.9|39.38|37.98|39.38|37.98|39.28|37.88|317
1700788200000|2023-11-24 01:10:00|39.37|37.97|39.43|38.03|39.5|38.1|39.37|37.97|425
1700788500000|2023-11-24 01:15:00|39.42|38.02|39.53|38.13|39.55|38.15|39.39|37.99|406
1700788800000|2023-11-24 01:20:00|39.54|38.14|39.71|38.31|39.71|38.31|39.51|38.11|310
1700789100000|2023-11-24 01:25:00|39.7|38.3|39.76|38.36|39.79|38.39|39.7|38.3|233
1700789400000|2023-11-24 01:30:00|39.75|38.35|39.76|38.36|39.79|38.39|39.71|38.31|262
1700789700000|2023-11-24 01:35:00|39.77|38.37|39.8|38.4|39.81|38.41|39.75|38.35|94
1700790000000|2023-11-24 01:40:00|39.81|38.41|39.69|38.29|39.81|38.41|39.69|38.29|126
1700790300000|2023-11-24 01:45:00|39.7|38.3|39.68|38.28|39.73|38.33|39.6|38.2|307
1700790600000|2023-11-24 01:50:00|39.69|38.29|39.71|38.31|39.74|38.34|39.67|38.27|141
1700790900000|2023-11-24 01:55:00|39.72|38.32|39.76|38.36|39.76|38.36|39.71|38.31|187
1700791200000|2023-11-24 02:00:00|39.75|38.35|39.94|38.54|39.97|38.57|39.75|38.35|184
1700791500000|2023-11-24 02:05:00|39.93|38.53|39.94|38.54|39.94|38.54|39.86|38.46|253
1700791800000|2023-11-24 02:10:00|39.95|38.55|40.13|38.73|40.2|38.8|39.95|38.55|428
1700792100000|2023-11-24 02:15:00|40.14|38.74|40.34|38.94|40.36|38.96|40.12|38.72|518
1700792400000|2023-11-24 02:20:00|40.35|38.95|40.3|38.9|40.36|38.96|40.23|38.83|601
1700792700000|2023-11-24 02:25:00|40.29|38.89|40.16|38.76|40.31|38.91|40.14|38.74|350
1700793000000|2023-11-24 02:30:00|40.15|38.75|40.31|38.91|40.32|38.92|40.11|38.71|271
1700793300000|2023-11-24 02:35:00|40.32|38.92|40.22|38.82|40.33|38.93|40.22|38.82|188
1700793600000|2023-11-24 02:40:00|40.23|38.83|40.15|38.75|40.28|38.88|40.14|38.74|268
1700793900000|2023-11-24 02:45:00|40.16|38.76|40.09|38.69|40.18|38.78|40.09|38.69|164
1700794200000|2023-11-24 02:50:00|40.1|38.7|40.1|38.7|40.1|38.7|40.05|38.65|171
1700794500000|2023-11-24 02:55:00|40.09|38.69|40.08|38.68|40.1|38.7|40.05|38.65|134
1700794800000|2023-11-24 03:00:00|40.09|38.69|40.15|38.75|40.22|38.82|40.08|38.68|198
1700795100000|2023-11-24 03:05:00|40.16|38.76|40.26|38.86|40.29|38.89|40.15|38.75|209
1700795400000|2023-11-24 03:10:00|40.27|38.87|40.24|38.84|40.3|38.9|40.23|38.83|240
1700795700000|2023-11-24 03:15:00|40.25|38.85|40.21|38.81|40.28|38.88|40.21|38.81|238
1700796000000|2023-11-24 03:20:00|40.22|38.82|40.23|38.83|40.24|38.84|40.2|38.8|234
1700796300000|2023-11-24 03:25:00|40.22|38.82|40.25|38.85|40.29|38.89|40.22|38.82|148
1700796600000|2023-11-24 03:30:00|40.24|38.84|40.34|38.94|40.34|38.94|40.21|38.81|206
1700796900000|2023-11-24 03:35:00|40.33|38.93|40.21|38.81|40.33|38.93|40.19|38.79|372
1700797200000|2023-11-24 03:40:00|40.22|38.82|40.4|39|40.4|39|40.21|38.81|292
1700797500000|2023-11-24 03:45:00|40.41|39.01|40.35|38.95|40.47|39.07|40.34|38.94|337
1700797800000|2023-11-24 03:50:00|40.34|38.94|40.23|38.83|40.35|38.95|40.18|38.78|531
1700798100000|2023-11-24 03:55:00|40.24|38.84|40.2|38.8|40.26|38.86|40.17|38.77|385
1700798400000|2023-11-24 04:00:00|40.19|38.79|40.32|38.92|40.33|38.93|40.17|38.77|506
1700798700000|2023-11-24 04:05:00|40.33|38.93|40.31|38.91|40.35|38.95|40.24|38.84|384
1700799000000|2023-11-24 04:10:00|40.3|38.9|40.25|38.85|40.34|38.94|40.24|38.84|479
1700799300000|2023-11-24 04:15:00|40.24|38.84|40.1|38.7|40.27|38.87|40.09|38.69|489
1700799600000|2023-11-24 04:20:00|40.09|38.69|40.14|38.74|40.17|38.77|40.07|38.67|596
1700799900000|2023-11-24 04:25:00|40.15|38.75|40.14|38.74|40.18|38.78|40.12|38.72|183
1700800200000|2023-11-24 04:30:00|40.15|38.75|40.18|38.78|40.19|38.79|40.14|38.74|294
1700800500000|2023-11-24 04:35:00|40.17|38.77|40.11|38.71|40.19|38.79|40.09|38.69|317
1700800800000|2023-11-24 04:40:00|40.12|38.72|40.07|38.67|40.17|38.77|40.07|38.67|287
1700801100000|2023-11-24 04:45:00|40.08|38.68|40.14|38.74|40.18|38.78|40.07|38.67|309
1700801400000|2023-11-24 04:50:00|40.13|38.73|40.13|38.73|40.17|38.77|40.11|38.71|139
1700801700000|2023-11-24 04:55:00|40.14|38.74|40.09|38.69|40.19|38.79|40.09|38.69|317
1700802000000|2023-11-24 05:00:00|40.1|38.7|40.04|38.64|40.13|38.73|40.02|38.62|224
1700802300000|2023-11-24 05:05:00|40.05|38.65|40.08|38.68|40.09|38.69|40.02|38.62|190
1700802600000|2023-11-24 05:10:00|40.07|38.67|40.11|38.71|40.14|38.74|40.07|38.67|250
1700802900000|2023-11-24 05:15:00|40.1|38.7|40.02|38.62|40.11|38.71|40.01|38.61|209
1700803200000|2023-11-24 05:20:00|40.03|38.63|39.99|38.59|40.09|38.69|39.99|38.59|163
1700803500000|2023-11-24 05:25:00|40|38.6|40.02|38.62|40.06|38.66|39.99|38.59|285
1700803800000|2023-11-24 05:30:00|40.01|38.61|39.94|38.54|40.01|38.61|39.94|38.54|137
1700804100000|2023-11-24 05:35:00|39.95|38.55|39.92|38.52|39.95|38.55|39.9|38.5|344
1700804400000|2023-11-24 05:40:00|39.93|38.53|39.9|38.5|39.95|38.55|39.88|38.48|300
1700804700000|2023-11-24 05:45:00|39.89|38.49|39.86|38.46|39.94|38.54|39.82|38.42|352
1700805000000|2023-11-24 05:50:00|39.87|38.47|39.9|38.5|39.91|38.51|39.82|38.42|312
1700805300000|2023-11-24 05:55:00|39.89|38.49|39.91|38.51|39.91|38.51|39.85|38.45|183
1700805600000|2023-11-24 06:00:00|39.9|38.5|39.89|38.49|39.91|38.51|39.87|38.47|90
1700805900000|2023-11-24 06:05:00|39.88|38.48|39.91|38.51|39.91|38.51|39.86|38.46|166
1700806200000|2023-11-24 06:10:00|39.9|38.5|39.84|38.44|39.9|38.5|39.81|38.41|319
1700806500000|2023-11-24 06:15:00|39.85|38.45|39.82|38.42|39.86|38.46|39.8|38.4|142
1700806800000|2023-11-24 06:20:00|39.81|38.41|39.82|38.42|39.84|38.44|39.81|38.41|116
1700807100000|2023-11-24 06:25:00|39.81|38.41|39.75|38.35|39.82|38.42|39.75|38.35|84
1700807400000|2023-11-24 06:30:00|39.76|38.36|39.86|38.46|39.92|38.52|39.76|38.36|92
1700807700000|2023-11-24 06:35:00|39.87|38.47|39.81|38.41|39.87|38.47|39.78|38.38|234
1700808000000|2023-11-24 06:40:00|39.82|38.42|39.81|38.41|39.83|38.43|39.77|38.37|344
1700808300000|2023-11-24 06:45:00|39.82|38.42|39.82|38.42|39.89|38.49|39.77|38.37|370
1700808600000|2023-11-24 06:50:00|39.81|38.41|39.8|38.4|39.84|38.44|39.78|38.38|287
1700808900000|2023-11-24 06:55:00|39.81|38.41|39.79|38.39|39.84|38.44|39.78|38.38|247
1700809200000|2023-11-24 07:00:00|39.78|38.38|39.74|38.34|39.8|38.4|39.74|38.34|205
1700809500000|2023-11-24 07:05:00|39.75|38.35|39.77|38.37|39.79|38.39|39.69|38.29|229
1700809800000|2023-11-24 07:10:00|39.76|38.36|39.73|38.33|39.77|38.37|39.73|38.33|104
1700810100000|2023-11-24 07:15:00|39.74|38.34|39.74|38.34|39.78|38.38|39.73|38.33|301
1700810400000|2023-11-24 07:20:00|39.75|38.35|39.76|38.36|39.79|38.39|39.74|38.34|82
1700810700000|2023-11-24 07:25:00|39.75|38.35|39.75|38.35|39.77|38.37|39.74|38.34|151
1700811000000|2023-11-24 07:30:00|39.76|38.36|39.82|38.42|39.83|38.43|39.75|38.35|179
1700811300000|2023-11-24 07:35:00|39.83|38.43|39.8|38.4|39.85|38.45|39.77|38.37|292
1700811600000|2023-11-24 07:40:00|39.79|38.39|39.83|38.43|39.83|38.43|39.76|38.36|321
1700811900000|2023-11-24 07:45:00|39.82|38.42|39.86|38.46|39.86|38.46|39.82|38.42|247
1700812200000|2023-11-24 07:50:00|39.85|38.45|39.91|38.51|39.96|38.56|39.85|38.45|119
1700812500000|2023-11-24 07:55:00|39.92|38.52|39.9|38.5|39.96|38.56|39.9|38.5|68
1700812800000|2023-11-24 08:00:00|39.91|38.51|39.87|38.47|39.97|38.57|39.87|38.47|198
1700813100000|2023-11-24 08:05:00|39.88|38.48|39.83|38.43|39.9|38.5|39.82|38.42|267
1700813400000|2023-11-24 08:10:00|39.84|38.44|39.59|38.19|39.86|38.46|39.43|38.03|358
1700813700000|2023-11-24 08:15:00|39.6|38.2|39.58|38.18|39.63|38.23|39.56|38.16|177
1700814000000|2023-11-24 08:20:00|39.57|38.17|39.57|38.17|39.63|38.23|39.55|38.15|259
1700814300000|2023-11-24 08:25:00|39.58|38.18|39.52|38.12|39.59|38.19|39.48|38.08|348
1700814600000|2023-11-24 08:30:00|39.53|38.13|39.44|38.04|39.54|38.14|39.42|38.02|358
1700814900000|2023-11-24 08:35:00|39.45|38.05|39.48|38.08|39.51|38.11|39.43|38.03|446
1700815200000|2023-11-24 08:40:00|39.47|38.07|39.5|38.1|39.51|38.11|39.44|38.04|458
1700815500000|2023-11-24 08:45:00|39.49|38.09|39.44|38.04|39.5|38.1|39.42|38.02|310
1700815800000|2023-11-24 08:50:00|39.43|38.03|39.4|38|39.45|38.05|39.4|38|174
1700816100000|2023-11-24 08:55:00|39.41|38.01|39.42|38.02|39.46|38.06|39.4|38|300
1700816400000|2023-11-24 09:00:00|39.43|38.03|39.39|37.99|39.43|38.03|39.39|37.99|234
1700816700000|2023-11-24 09:05:00|39.4|38|39.43|38.03|39.47|38.07|39.39|37.99|166
1700817000000|2023-11-24 09:10:00|39.44|38.04|39.48|38.08|39.5|38.1|39.43|38.03|225
1700817300000|2023-11-24 09:15:00|39.49|38.09|39.45|38.05|39.49|38.09|39.45|38.05|145
1700817600000|2023-11-24 09:20:00|39.46|38.06|39.53|38.13|39.57|38.17|39.45|38.05|216
1700817900000|2023-11-24 09:25:00|39.54|38.14|39.53|38.13|39.54|38.14|39.51|38.11|132
1700818200000|2023-11-24 09:30:00|39.54|38.14|39.55|38.15|39.57|38.17|39.48|38.08|225
1700818500000|2023-11-24 09:35:00|39.54|38.14|39.62|38.22|39.66|38.26|39.53|38.13|233
1700818800000|2023-11-24 09:40:00|39.61|38.21|39.69|38.29|39.73|38.33|39.61|38.21|245
1700819100000|2023-11-24 09:45:00|39.7|38.3|39.67|38.27|39.75|38.35|39.65|38.25|191
1700819400000|2023-11-24 09:50:00|39.66|38.26|39.66|38.26|39.72|38.32|39.59|38.19|297
1700819700000|2023-11-24 09:55:00|39.65|38.25|39.61|38.21|39.65|38.25|39.54|38.14|183
1700820000000|2023-11-24 10:00:00|39.62|38.22|39.65|38.25|39.65|38.25|39.61|38.21|136
1700820300000|2023-11-24 10:05:00|39.64|38.24|39.67|38.27|39.67|38.27|39.6|38.2|122
1700820600000|2023-11-24 10:10:00|39.66|38.26|39.65|38.25|39.66|38.26|39.59|38.19|213
1700820900000|2023-11-24 10:15:00|39.66|38.26|39.74|38.34|39.74|38.34|39.64|38.24|98
1700821200000|2023-11-24 10:20:00|39.73|38.33|39.81|38.41|39.82|38.42|39.72|38.32|197
1700821500000|2023-11-24 10:25:00|39.82|38.42|39.83|38.43|39.83|38.43|39.76|38.36|377
1700821800000|2023-11-24 10:30:00|39.82|38.42|39.9|38.5|39.97|38.57|39.79|38.39|232
1700822100000|2023-11-24 10:35:00|39.89|38.49|39.85|38.45|39.9|38.5|39.8|38.4|281
1700822400000|2023-11-24 10:40:00|39.84|38.44|39.72|38.32|39.85|38.45|39.66|38.26|517
1700822700000|2023-11-24 10:45:00|39.71|38.31|39.76|38.36|39.76|38.36|39.69|38.29|310
1700823000000|2023-11-24 10:50:00|39.77|38.37|39.7|38.3|39.8|38.4|39.7|38.3|241
1700823300000|2023-11-24 10:55:00|39.69|38.29|39.64|38.24|39.75|38.35|39.6|38.2|298
1700823600000|2023-11-24 11:00:00|39.65|38.25|39.76|38.36|39.76|38.36|39.62|38.22|218
1700823900000|2023-11-24 11:05:00|39.77|38.37|39.88|38.48|39.88|38.48|39.75|38.35|96
1700824200000|2023-11-24 11:10:00|39.89|38.49|39.92|38.52|39.94|38.54|39.88|38.48|78
1700824500000|2023-11-24 11:15:00|39.91|38.51|39.8|38.4|39.94|38.54|39.8|38.4|206
1700824800000|2023-11-24 11:20:00|39.81|38.41|39.77|38.37|39.82|38.42|39.76|38.36|235
1700825100000|2023-11-24 11:25:00|39.78|38.38|39.73|38.33|39.81|38.41|39.73|38.33|152
1700825400000|2023-11-24 11:30:00|39.74|38.34|39.88|38.48|39.93|38.53|39.74|38.34|455
1700825700000|2023-11-24 11:35:00|39.87|38.47|39.76|38.36|39.89|38.49|39.67|38.27|486
1700826000000|2023-11-24 11:40:00|39.75|38.35|39.8|38.4|39.82|38.42|39.71|38.31|309
1700826300000|2023-11-24 11:45:00|39.81|38.41|39.76|38.36|39.84|38.44|39.74|38.34|454
1700826600000|2023-11-24 11:50:00|39.75|38.35|39.82|38.42|39.84|38.44|39.74|38.34|298
1700826900000|2023-11-24 11:55:00|39.81|38.41|39.73|38.33|39.82|38.42|39.73|38.33|384
1700827200000|2023-11-24 12:00:00|39.74|38.34|39.78|38.38|39.78|38.38|39.63|38.23|249
1700827500000|2023-11-24 12:05:00|39.79|38.39|39.76|38.36|39.8|38.4|39.75|38.35|107
1700827800000|2023-11-24 12:10:00|39.77|38.37|39.78|38.38|39.81|38.41|39.74|38.34|286
1700828100000|2023-11-24 12:15:00|39.79|38.39|39.8|38.4|39.81|38.41|39.78|38.38|166
1700828400000|2023-11-24 12:20:00|39.81|38.41|39.83|38.43|39.83|38.43|39.79|38.39|113
1700828700000|2023-11-24 12:25:00|39.84|38.44|39.87|38.47|39.87|38.47|39.84|38.44|84
1700829000000|2023-11-24 12:30:00|39.86|38.46|39.79|38.39|39.87|38.47|39.78|38.38|258
1700829300000|2023-11-24 12:35:00|39.8|38.4|39.84|38.44|39.85|38.45|39.79|38.39|129
1700829600000|2023-11-24 12:40:00|39.83|38.43|39.81|38.41|39.84|38.44|39.8|38.4|82
1700829900000|2023-11-24 12:45:00|39.82|38.42|39.67|38.27|39.82|38.42|39.66|38.26|238
1700830200000|2023-11-24 12:50:00|39.66|38.26|39.68|38.28|39.7|38.3|39.66|38.26|221
1700830500000|2023-11-24 12:55:00|39.67|38.27|39.65|38.25|39.69|38.29|39.64|38.24|103
1700830800000|2023-11-24 13:00:00|39.64|38.24|39.56|38.16|39.64|38.24|39.53|38.13|216
1700831100000|2023-11-24 13:05:00|39.55|38.15|39.58|38.18|39.58|38.18|39.54|38.14|112
1700831400000|2023-11-24 13:10:00|39.59|38.19|39.66|38.26|39.66|38.26|39.59|38.19|98
1700831700000|2023-11-24 13:15:00|39.67|38.27|39.68|38.28|39.71|38.31|39.64|38.24|181
1700832000000|2023-11-24 13:20:00|39.69|38.29|39.69|38.29|39.7|38.3|39.64|38.24|234
1700832300000|2023-11-24 13:25:00|39.68|38.28|39.69|38.29|39.69|38.29|39.63|38.23|179
1700832600000|2023-11-24 13:30:00|39.68|38.28|39.58|38.18|39.69|38.29|39.57|38.17|265
1700832900000|2023-11-24 13:35:00|39.57|38.17|39.54|38.14|39.62|38.22|39.54|38.14|164
1700833200000|2023-11-24 13:40:00|39.55|38.15|39.59|38.19|39.6|38.2|39.54|38.14|169
1700833500000|2023-11-24 13:45:00|39.6|38.2|39.63|38.23|39.64|38.24|39.59|38.19|76
1700833800000|2023-11-24 13:50:00|39.62|38.22|39.69|38.29|39.69|38.29|39.59|38.19|305
1700834100000|2023-11-24 13:55:00|39.68|38.28|39.7|38.3|39.7|38.3|39.65|38.25|85
1700834400000|2023-11-24 14:00:00|39.71|38.31|39.64|38.24|39.71|38.31|39.64|38.24|103
1700834700000|2023-11-24 14:05:00|39.65|38.25|39.68|38.28|39.68|38.28|39.62|38.22|188
1700835000000|2023-11-24 14:10:00|39.67|38.27|39.61|38.21|39.67|38.27|39.59|38.19|134
1700835300000|2023-11-24 14:15:00|39.62|38.22|39.55|38.15|39.62|38.22|39.54|38.14|140
1700835600000|2023-11-24 14:20:00|39.54|38.14|39.5|38.1|39.55|38.15|39.47|38.07|140
1700835900000|2023-11-24 14:25:00|39.49|38.09|39.45|38.05|39.5|38.1|39.4|38|203
1700836200000|2023-11-24 14:30:00|39.46|38.06|39.53|38.13|39.54|38.14|39.4|38|164
1700836500000|2023-11-24 14:35:00|39.52|38.12|39.5|38.1|39.53|38.13|39.45|38.05|158
1700836800000|2023-11-24 14:40:00|39.49|38.09|39.48|38.08|39.52|38.12|39.44|38.04|230
1700837100000|2023-11-24 14:45:00|39.49|38.09|39.48|38.08|39.52|38.12|39.43|38.03|238
1700837400000|2023-11-24 14:50:00|39.49|38.09|39.53|38.13|39.54|38.14|39.48|38.08|193
1700837700000|2023-11-24 14:55:00|39.52|38.12|39.55|38.15|39.57|38.17|39.51|38.11|76
1700838000000|2023-11-24 15:00:00|39.56|38.16|39.64|38.24|39.64|38.24|39.54|38.14|242
1700838300000|2023-11-24 15:05:00|39.63|38.23|39.75|38.35|39.75|38.35|39.62|38.22|122
1700838600000|2023-11-24 15:10:00|39.74|38.34|39.77|38.37|39.82|38.42|39.74|38.34|130
1700838900000|2023-11-24 15:15:00|39.78|38.38|39.66|38.26|39.79|38.39|39.64|38.24|290
1700839200000|2023-11-24 15:20:00|39.65|38.25|39.8|38.4|39.81|38.41|39.65|38.25|198
1700839500000|2023-11-24 15:25:00|39.81|38.41|39.95|38.55|39.95|38.55|39.76|38.36|427
1700839800000|2023-11-24 15:30:00|39.94|38.54|39.78|38.38|39.95|38.55|39.75|38.35|495
1700840100000|2023-11-24 15:35:00|39.77|38.37|39.91|38.51|39.92|38.52|39.75|38.35|220
1700840400000|2023-11-24 15:40:00|39.92|38.52|40|38.6|40.03|38.63|39.8|38.4|443
1700840700000|2023-11-24 15:45:00|40.01|38.61|39.93|38.53|40.01|38.61|39.87|38.47|571
1700841000000|2023-11-24 15:50:00|39.94|38.54|39.91|38.51|39.96|38.56|39.86|38.46|360
1700841300000|2023-11-24 15:55:00|39.9|38.5|39.96|38.56|40|38.6|39.9|38.5|174
1700841600000|2023-11-24 16:00:00|39.95|38.55|40.1|38.7|40.1|38.7|39.93|38.53|171
1700841900000|2023-11-24 16:05:00|40.11|38.71|40.12|38.72|40.14|38.74|40.08|38.68|251
1700842200000|2023-11-24 16:10:00|40.11|38.71|40.12|38.72|40.14|38.74|40.1|38.7|203
1700842500000|2023-11-24 16:15:00|40.13|38.73|40.04|38.64|40.14|38.74|40.02|38.62|346
1700842800000|2023-11-24 16:20:00|40.05|38.65|39.95|38.55|40.06|38.66|39.94|38.54|344
1700843100000|2023-11-24 16:25:00|39.94|38.54|39.98|38.58|40.06|38.66|39.94|38.54|280
1700843400000|2023-11-24 16:30:00|39.97|38.57|39.87|38.47|39.99|38.59|39.82|38.42|376
1700843700000|2023-11-24 16:35:00|39.88|38.48|39.92|38.52|39.95|38.55|39.86|38.46|415
1700844000000|2023-11-24 16:40:00|39.91|38.51|39.87|38.47|39.93|38.53|39.85|38.45|309
1700844300000|2023-11-24 16:45:00|39.86|38.46|39.61|38.21|39.87|38.47|39.59|38.19|310
1700844600000|2023-11-24 16:50:00|39.62|38.22|39.45|38.05|39.63|38.23|39.45|38.05|778
1700844900000|2023-11-24 16:55:00|39.44|38.04|39.49|38.09|39.52|38.12|39.31|37.91|462
1700845200000|2023-11-24 17:00:00|39.48|38.08|39.42|38.02|39.5|38.1|39.41|38.01|527
1700845500000|2023-11-24 17:05:00|39.41|38.01|39.49|38.09|39.5|38.1|39.4|38|217
1700845800000|2023-11-24 17:10:00|39.5|38.1|39.65|38.25|39.66|38.26|39.5|38.1|137
1700846100000|2023-11-24 17:15:00|39.66|38.26|39.68|38.28|39.68|38.28|39.59|38.19|243
1700846400000|2023-11-24 17:20:00|39.67|38.27|39.74|38.34|39.75|38.35|39.65|38.25|184
1700846700000|2023-11-24 17:25:00|39.75|38.35|39.73|38.33|39.81|38.41|39.72|38.32|182
1700847000000|2023-11-24 17:30:00|39.7|38.3|39.7|38.3|39.75|38.35|39.69|38.29|190
1700847300000|2023-11-24 17:35:00|39.69|38.29|39.81|38.41|39.85|38.45|39.69|38.29|193
1700847600000|2023-11-24 17:40:00|39.8|38.4|39.75|38.35|39.82|38.42|39.75|38.35|218
1700847900000|2023-11-24 17:45:00|39.76|38.36|39.63|38.23|39.77|38.37|39.62|38.22|300
1700848200000|2023-11-24 17:50:00|39.62|38.22|39.61|38.21|39.64|38.24|39.6|38.2|248
1700848500000|2023-11-24 17:55:00|39.6|38.2|39.56|38.16|39.66|38.26|39.55|38.15|208
1700848800000|2023-11-24 18:00:00|39.57|38.17|39.52|38.12|39.57|38.17|39.51|38.11|152
1700849100000|2023-11-24 18:05:00|39.53|38.13|39.6|38.2|39.6|38.2|39.51|38.11|156
1700849400000|2023-11-24 18:10:00|39.59|38.19|39.58|38.18|39.64|38.24|39.57|38.17|167
1700849700000|2023-11-24 18:15:00|39.57|38.17|39.5|38.1|39.58|38.18|39.45|38.05|169
1700850000000|2023-11-24 18:20:00|39.51|38.11|39.43|38.03|39.52|38.12|39.42|38.02|159
1700850300000|2023-11-24 18:25:00|39.42|38.02|39.46|38.06|39.48|38.08|39.38|37.98|162
1700850600000|2023-11-24 18:30:00|39.45|38.05|39.36|37.96|39.45|38.05|39.35|37.95|162
1700850900000|2023-11-24 18:35:00|39.37|37.97|39.35|37.95|39.4|38|39.32|37.92|174
1700851200000|2023-11-24 18:40:00|39.34|37.94|39.34|37.94|39.37|37.97|39.31|37.91|164
1700851500000|2023-11-24 18:45:00|39.33|37.93|39.38|37.98|39.41|38.01|39.31|37.91|200
1700851800000|2023-11-24 18:50:00|39.39|37.99|39.38|37.98|39.42|38.02|39.37|37.97|118
1700852100000|2023-11-24 18:55:00|39.39|37.99|39.4|38|39.42|38.02|39.37|37.97|141
1700852400000|2023-11-24 19:00:00|39.39|37.99|39.39|37.99|39.4|38|39.38|37.98|67
1700852700000|2023-11-24 19:05:00|39.38|37.98|39.26|37.86|39.39|37.99|39.25|37.85|134
1700853000000|2023-11-24 19:10:00|39.27|37.87|39.29|37.89|39.31|37.91|39.26|37.86|147
1700853300000|2023-11-24 19:15:00|39.28|37.88|39.31|37.91|39.31|37.91|39.26|37.86|166
1700853600000|2023-11-24 19:20:00|39.32|37.92|39.25|37.85|39.34|37.94|39.25|37.85|100
1700853900000|2023-11-24 19:25:00|39.26|37.86|39.28|37.88|39.29|37.89|39.25|37.85|103
1700854200000|2023-11-24 19:30:00|39.27|37.87|39.27|37.87|39.28|37.88|39.25|37.85|123
1700854500000|2023-11-24 19:35:00|39.26|37.86|39.28|37.88|39.29|37.89|39.25|37.85|37
1700854800000|2023-11-24 19:40:00|39.29|37.89|39.31|37.91|39.35|37.95|39.28|37.88|38
1700855100000|2023-11-24 19:45:00|39.32|37.92|39.3|37.9|39.33|37.93|39.28|37.88|243
1700855400000|2023-11-24 19:50:00|39.31|37.91|39.33|37.93|39.33|37.93|39.29|37.89|99
1700855700000|2023-11-24 19:55:00|39.32|37.92|39.32|37.92|39.33|37.93|39.3|37.9|87
1700856000000|2023-11-24 20:00:00|39.31|37.91|39.3|37.9|39.32|37.92|39.28|37.88|100
1700856300000|2023-11-24 20:05:00|39.29|37.89|39.27|37.87|39.3|37.9|39.26|37.86|130
1700856600000|2023-11-24 20:10:00|39.28|37.88|39.32|37.92|39.35|37.95|39.27|37.87|43
1700856900000|2023-11-24 20:15:00|39.33|37.93|39.25|37.85|39.33|37.93|39.24|37.84|166
1700857200000|2023-11-24 20:20:00|39.24|37.84|39.3|37.9|39.31|37.91|39.22|37.82|169
1700857500000|2023-11-24 20:25:00|39.31|37.91|39.3|37.9|39.34|37.94|39.27|37.87|186
1700857800000|2023-11-24 20:30:00|39.31|37.91|39.29|37.89|39.33|37.93|39.27|37.87|163
1700858100000|2023-11-24 20:35:00|39.3|37.9|39.31|37.91|39.35|37.95|39.29|37.89|122
1700858400000|2023-11-24 20:40:00|39.3|37.9|39.37|37.97|39.38|37.98|39.3|37.9|190
1700858700000|2023-11-24 20:45:00|39.38|37.98|39.39|37.99|39.41|38.01|39.35|37.95|150
1700859000000|2023-11-24 20:50:00|39.38|37.98|39.46|38.06|39.47|38.07|39.38|37.98|187
1700859300000|2023-11-24 20:55:00|39.47|38.07|39.48|38.08|39.51|38.11|39.45|38.05|169
1700859600000|2023-11-24 21:00:00|39.49|38.09|39.47|38.07|39.5|38.1|39.43|38.03|282
1700859900000|2023-11-24 21:05:00|39.48|38.08|39.51|38.11|39.52|38.12|39.47|38.07|178
1700860200000|2023-11-24 21:10:00|39.5|38.1|39.58|38.18|39.59|38.19|39.5|38.1|39
1700860500000|2023-11-24 21:15:00|39.59|38.19|39.56|38.16|39.59|38.19|39.55|38.15|174
1700860800000|2023-11-24 21:20:00|39.55|38.15|39.53|38.13|39.56|38.16|39.47|38.07|218
1700861100000|2023-11-24 21:25:00|39.52|38.12|39.51|38.11|39.53|38.13|39.45|38.05|117
1700861400000|2023-11-24 21:30:00|39.52|38.12|39.48|38.08|39.54|38.14|39.47|38.07|156
1700861700000|2023-11-24 21:35:00|39.49|38.09|39.48|38.08|39.5|38.1|39.46|38.06|104
1700862000000|2023-11-24 21:40:00|39.49|38.09|39.46|38.06|39.5|38.1|39.42|38.02|203
1700862300000|2023-11-24 21:45:00|39.45|38.05|39.46|38.06|39.47|38.07|39.44|38.04|90
1700862600000|2023-11-24 21:50:00|39.47|38.07|39.43|38.03|39.49|38.09|39.42|38.02|148
1700862900000|2023-11-24 21:55:00|39.42|38.02|39.39|37.99|39.43|38.03|39.38|37.98|184
1700899200000|2023-11-25 08:00:00|39.37|37.97|39.98|38.58|39.99|38.59|39.37|37.97|21
1700899500000|2023-11-25 08:05:00|39.99|38.59|40.01|38.61|40.01|38.61|39.98|38.58|65
1700899800000|2023-11-25 08:10:00|40|38.6|40|38.6|40.01|38.61|39.98|38.58|53
1700900100000|2023-11-25 08:15:00|39.99|38.59|39.98|38.58|40.01|38.61|39.96|38.56|150
1700900400000|2023-11-25 08:20:00|39.97|38.57|40|38.6|40|38.6|39.95|38.55|77
1700900700000|2023-11-25 08:25:00|39.99|38.59|39.96|38.56|40|38.6|39.96|38.56|56
1700901000000|2023-11-25 08:30:00|39.97|38.57|39.96|38.56|39.99|38.59|39.95|38.55|116
1700901300000|2023-11-25 08:35:00|39.95|38.55|39.94|38.54|39.96|38.56|39.92|38.52|66
1700901600000|2023-11-25 08:40:00|39.93|38.53|39.92|38.52|39.95|38.55|39.91|38.51|62
1700901900000|2023-11-25 08:45:00|39.93|38.53|39.82|38.42|39.93|38.53|39.82|38.42|77
1700902200000|2023-11-25 08:50:00|39.83|38.43|39.86|38.46|39.89|38.49|39.82|38.42|130
1700902500000|2023-11-25 08:55:00|39.87|38.47|39.82|38.42|39.87|38.47|39.82|38.42|45
1700902800000|2023-11-25 09:00:00|39.8|38.4|39.88|38.48|39.89|38.49|39.79|38.39|69
1700903100000|2023-11-25 09:05:00|39.87|38.47|39.84|38.44|39.89|38.49|39.83|38.43|68
1700903400000|2023-11-25 09:10:00|39.83|38.43|39.79|38.39|39.84|38.44|39.78|38.38|83
1700903700000|2023-11-25 09:15:00|39.78|38.38|39.82|38.42|39.83|38.43|39.78|38.38|86
1700904000000|2023-11-25 09:20:00|39.83|38.43|39.84|38.44|39.85|38.45|39.82|38.42|96
1700904300000|2023-11-25 09:25:00|39.83|38.43|39.76|38.36|39.84|38.44|39.76|38.36|71
1700904600000|2023-11-25 09:30:00|39.77|38.37|39.74|38.34|39.77|38.37|39.72|38.32|68
1700904900000|2023-11-25 09:35:00|39.73|38.33|39.72|38.32|39.74|38.34|39.71|38.31|94
1700905200000|2023-11-25 09:40:00|39.71|38.31|39.77|38.37|39.79|38.39|39.71|38.31|35
1700905500000|2023-11-25 09:45:00|39.78|38.38|39.83|38.43|39.84|38.44|39.77|38.37|54
1700905800000|2023-11-25 09:50:00|39.84|38.44|39.83|38.43|39.84|38.44|39.76|38.36|68
1700906100000|2023-11-25 09:55:00|39.82|38.42|39.78|38.38|39.84|38.44|39.77|38.37|83
1700906400000|2023-11-25 10:00:00|39.77|38.37|39.75|38.35|39.79|38.39|39.73|38.33|74
1700906700000|2023-11-25 10:05:00|39.74|38.34|39.75|38.35|39.76|38.36|39.74|38.34|74
1700907000000|2023-11-25 10:10:00|39.76|38.36|39.74|38.34|39.77|38.37|39.74|38.34|13
1700907300000|2023-11-25 10:15:00|39.75|38.35|39.72|38.32|39.75|38.35|39.71|38.31|28
1700907600000|2023-11-25 10:20:00|39.73|38.33|39.74|38.34|39.75|38.35|39.72|38.32|20
1700907900000|2023-11-25 10:25:00|39.73|38.33|39.7|38.3|39.74|38.34|39.69|38.29|23
1700908200000|2023-11-25 10:30:00|39.71|38.31|39.71|38.31|39.72|38.32|39.7|38.3|35
1700908500000|2023-11-25 10:35:00|39.7|38.3|39.63|38.23|39.71|38.31|39.62|38.22|140
1700908800000|2023-11-25 10:40:00|39.64|38.24|39.55|38.15|39.64|38.24|39.53|38.13|107
1700909100000|2023-11-25 10:45:00|39.56|38.16|39.68|38.28|39.68|38.28|39.55|38.15|69
1700909400000|2023-11-25 10:50:00|39.67|38.27|39.59|38.19|39.67|38.27|39.56|38.16|108
1700909700000|2023-11-25 10:55:00|39.61|38.21|39.62|38.22|39.63|38.23|39.61|38.21|64
1700910000000|2023-11-25 11:00:00|39.61|38.21|39.63|38.23|39.63|38.23|39.59|38.19|65
1700910300000|2023-11-25 11:05:00|39.62|38.22|39.66|38.26|39.66|38.26|39.61|38.21|99
1700910600000|2023-11-25 11:10:00|39.67|38.27|39.65|38.25|39.67|38.27|39.65|38.25|19
1700910900000|2023-11-25 11:15:00|39.66|38.26|39.58|38.18|39.67|38.27|39.56|38.16|62
1700911200000|2023-11-25 11:20:00|39.59|38.19|39.51|38.11|39.61|38.21|39.5|38.1|141
1700911500000|2023-11-25 11:25:00|39.52|38.12|39.57|38.17|39.58|38.18|39.5|38.1|108
1700911800000|2023-11-25 11:30:00|39.56|38.16|39.62|38.22|39.62|38.22|39.53|38.13|106
1700912100000|2023-11-25 11:35:00|39.61|38.21|39.47|38.07|39.61|38.21|39.47|38.07|89
1700912400000|2023-11-25 11:40:00|39.46|38.06|39.43|38.03|39.47|38.07|39.41|38.01|146
1700912700000|2023-11-25 11:45:00|39.42|38.02|39.49|38.09|39.51|38.11|39.41|38.01|144
1700913000000|2023-11-25 11:50:00|39.48|38.08|39.53|38.13|39.55|38.15|39.47|38.07|68
1700913300000|2023-11-25 11:55:00|39.54|38.14|39.54|38.14|39.56|38.16|39.51|38.11|61
1700913600000|2023-11-25 12:00:00|39.53|38.13|39.58|38.18|39.59|38.19|39.51|38.11|78
1700913900000|2023-11-25 12:05:00|39.57|38.17|39.63|38.23|39.65|38.25|39.57|38.17|71
1700914200000|2023-11-25 12:10:00|39.64|38.24|39.65|38.25|39.68|38.28|39.64|38.24|23
1700914500000|2023-11-25 12:15:00|39.66|38.26|39.71|38.31|39.72|38.32|39.66|38.26|21
1700914800000|2023-11-25 12:20:00|39.7|38.3|39.71|38.31|39.71|38.31|39.68|38.28|83
1700915100000|2023-11-25 12:25:00|39.7|38.3|39.68|38.28|39.71|38.31|39.67|38.27|153
1700915400000|2023-11-25 12:30:00|39.69|38.29|39.8|38.4|39.8|38.4|39.69|38.29|84
1700915700000|2023-11-25 12:35:00|39.81|38.41|39.93|38.53|39.96|38.56|39.78|38.38|76
1700916000000|2023-11-25 12:40:00|39.94|38.54|39.94|38.54|40|38.6|39.93|38.53|141
1700916300000|2023-11-25 12:45:00|39.95|38.55|39.99|38.59|39.99|38.59|39.89|38.49|100
1700916600000|2023-11-25 12:50:00|39.98|38.58|40.08|38.68|40.1|38.7|39.98|38.58|48
1700916900000|2023-11-25 12:55:00|40.09|38.69|40.11|38.71|40.13|38.73|40.08|38.68|94
1700917200000|2023-11-25 13:00:00|40.1|38.7|40.28|38.88|40.28|38.88|40.1|38.7|45
1700917500000|2023-11-25 13:05:00|40.29|38.89|40.06|38.66|40.29|38.89|40.05|38.65|241
1700917800000|2023-11-25 13:10:00|40.07|38.67|40.08|38.68|40.14|38.74|40.01|38.61|186
1700918100000|2023-11-25 13:15:00|40.09|38.69|40.22|38.82|40.23|38.83|40.08|38.68|152
1700918400000|2023-11-25 13:20:00|40.21|38.81|40.09|38.69|40.24|38.84|40.08|38.68|215
1700918700000|2023-11-25 13:25:00|40.08|38.68|40.11|38.71|40.11|38.71|40.01|38.61|196
1700919000000|2023-11-25 13:30:00|40.1|38.7|40.03|38.63|40.15|38.75|40.03|38.63|165
1700919300000|2023-11-25 13:35:00|40.04|38.64|39.97|38.57|40.05|38.65|39.94|38.54|150
1700919600000|2023-11-25 13:40:00|39.98|38.58|39.99|38.59|40.03|38.63|39.94|38.54|244
1700919900000|2023-11-25 13:45:00|39.97|38.57|39.94|38.54|39.98|38.58|39.92|38.52|197
1700920200000|2023-11-25 13:50:00|39.95|38.55|39.94|38.54|39.97|38.57|39.93|38.53|70
1700920500000|2023-11-25 13:55:00|39.93|38.53|39.95|38.55|39.95|38.55|39.91|38.51|91
1700920800000|2023-11-25 14:00:00|39.94|38.54|39.9|38.5|39.97|38.57|39.9|38.5|79
1700921100000|2023-11-25 14:05:00|39.89|38.49|39.88|38.48|39.93|38.53|39.87|38.47|70
1700921400000|2023-11-25 14:10:00|39.89|38.49|39.89|38.49|39.89|38.49|39.82|38.42|103
1700921700000|2023-11-25 14:15:00|39.88|38.48|39.89|38.49|39.9|38.5|39.83|38.43|85
1700922000000|2023-11-25 14:20:00|39.9|38.5|39.85|38.45|39.92|38.52|39.83|38.43|114
1700922300000|2023-11-25 14:25:00|39.86|38.46|39.93|38.53|39.93|38.53|39.85|38.45|50
1700922600000|2023-11-25 14:30:00|39.94|38.54|39.98|38.58|40|38.6|39.94|38.54|103
1700922900000|2023-11-25 14:35:00|39.97|38.57|39.9|38.5|39.98|38.58|39.84|38.44|144
1700923200000|2023-11-25 14:40:00|39.91|38.51|39.96|38.56|39.99|38.59|39.9|38.5|93
1700923500000|2023-11-25 14:45:00|39.97|38.57|39.96|38.56|39.98|38.58|39.88|38.48|111
1700923800000|2023-11-25 14:50:00|39.97|38.57|39.98|38.58|39.99|38.59|39.95|38.55|42
1700924100000|2023-11-25 14:55:00|39.97|38.57|39.97|38.57|40|38.6|39.9|38.5|79
1700924400000|2023-11-25 15:00:00|39.96|38.56|39.94|38.54|39.98|38.58|39.92|38.52|61
1700924700000|2023-11-25 15:05:00|39.93|38.53|39.93|38.53|39.96|38.56|39.92|38.52|42
1700925000000|2023-11-25 15:10:00|39.92|38.52|39.88|38.48|39.94|38.54|39.85|38.45|167
1700925300000|2023-11-25 15:15:00|39.89|38.49|39.87|38.47|39.92|38.52|39.87|38.47|75
1700925600000|2023-11-25 15:20:00|39.86|38.46|39.87|38.47|39.88|38.48|39.8|38.4|101
1700925900000|2023-11-25 15:25:00|39.88|38.48|39.95|38.55|39.96|38.56|39.87|38.47|61
1700926200000|2023-11-25 15:30:00|39.96|38.56|39.98|38.58|39.99|38.59|39.94|38.54|109
1700926500000|2023-11-25 15:35:00|39.97|38.57|40.08|38.68|40.1|38.7|39.97|38.57|76
1700926800000|2023-11-25 15:40:00|40.07|38.67|40.05|38.65|40.08|38.68|40|38.6|58
1700927100000|2023-11-25 15:45:00|40.06|38.66|40.08|38.68|40.09|38.69|40.05|38.65|87
1700927400000|2023-11-25 15:50:00|40.07|38.67|40.04|38.64|40.08|38.68|40.03|38.63|128
1700927700000|2023-11-25 15:55:00|40.03|38.63|40.01|38.61|40.05|38.65|40.01|38.61|93
1700928000000|2023-11-25 16:00:00|40.02|38.62|40.08|38.68|40.08|38.68|40.02|38.62|83
1700928300000|2023-11-25 16:05:00|40.07|38.67|40.05|38.65|40.08|38.68|40.01|38.61|74
1700928600000|2023-11-25 16:10:00|40.06|38.66|40.1|38.7|40.14|38.74|40.05|38.65|81
1700928900000|2023-11-25 16:15:00|40.11|38.71|40.04|38.64|40.12|38.72|40.01|38.61|91
1700929200000|2023-11-25 16:20:00|40.03|38.63|40.02|38.62|40.06|38.66|40|38.6|111
1700929500000|2023-11-25 16:25:00|40.03|38.63|39.94|38.54|40.04|38.64|39.93|38.53|47
1700929800000|2023-11-25 16:30:00|39.93|38.53|39.92|38.52|39.94|38.54|39.89|38.49|48
1700930100000|2023-11-25 16:35:00|39.93|38.53|39.91|38.51|39.96|38.56|39.9|38.5|33
1700930400000|2023-11-25 16:40:00|39.9|38.5|39.92|38.52|39.93|38.53|39.9|38.5|27
1700930700000|2023-11-25 16:45:00|39.91|38.51|39.91|38.51|39.93|38.53|39.91|38.51|47
1700931000000|2023-11-25 16:50:00|39.9|38.5|39.88|38.48|39.94|38.54|39.87|38.47|54
1700931300000|2023-11-25 16:55:00|39.89|38.49|39.89|38.49|39.9|38.5|39.86|38.46|59
1700931600000|2023-11-25 17:00:00|39.9|38.5|39.94|38.54|40|38.6|39.9|38.5|50
1700931900000|2023-11-25 17:05:00|39.95|38.55|39.92|38.52|39.97|38.57|39.92|38.52|164
1700932200000|2023-11-25 17:10:00|39.93|38.53|39.95|38.55|39.96|38.56|39.91|38.51|73
1700932500000|2023-11-25 17:15:00|39.96|38.56|40.01|38.61|40.04|38.64|39.95|38.55|72
1700932800000|2023-11-25 17:20:00|40.02|38.62|40.01|38.61|40.02|38.62|39.97|38.57|58
1700933100000|2023-11-25 17:25:00|40|38.6|40|38.6|40.02|38.62|40|38.6|39
1700933400000|2023-11-25 17:30:00|40.01|38.61|40.01|38.61|40.03|38.63|40|38.6|43
1700933700000|2023-11-25 17:35:00|40.02|38.62|39.99|38.59|40.03|38.63|39.99|38.59|56
1700934000000|2023-11-25 17:40:00|39.98|38.58|40.02|38.62|40.03|38.63|39.97|38.57|117
1700934300000|2023-11-25 17:45:00|40.03|38.63|40.06|38.66|40.09|38.69|40.02|38.62|70
1700934600000|2023-11-25 17:50:00|40.05|38.65|39.97|38.57|40.05|38.65|39.96|38.56|69
1700934900000|2023-11-25 17:55:00|39.98|38.58|39.98|38.58|40|38.6|39.96|38.56|64
1700935200000|2023-11-25 18:00:00|39.99|38.59|39.98|38.58|39.99|38.59|39.93|38.53|99
1700935500000|2023-11-25 18:05:00|39.99|38.59|39.96|38.56|39.99|38.59|39.94|38.54|66
1700935800000|2023-11-25 18:10:00|39.95|38.55|39.93|38.53|39.96|38.56|39.91|38.51|131
1700936100000|2023-11-25 18:15:00|39.92|38.52|39.9|38.5|39.94|38.54|39.89|38.49|99
1700936400000|2023-11-25 18:20:00|39.91|38.51|40.02|38.62|40.03|38.63|39.91|38.51|68
1700936700000|2023-11-25 18:25:00|40.01|38.61|40.03|38.63|40.03|38.63|39.99|38.59|31
1700937000000|2023-11-25 18:30:00|40.02|38.62|40.1|38.7|40.11|38.71|40.02|38.62|27
1700937300000|2023-11-25 18:35:00|40.09|38.69|40.1|38.7|40.12|38.72|40.06|38.66|137
1700937600000|2023-11-25 18:40:00|40.09|38.69|40.15|38.75|40.16|38.76|40.09|38.69|92
1700937900000|2023-11-25 18:45:00|40.16|38.76|40.2|38.8|40.2|38.8|40.15|38.75|31
1700938200000|2023-11-25 18:50:00|40.21|38.81|40.16|38.76|40.21|38.81|40.15|38.75|74
1700938500000|2023-11-25 18:55:00|40.15|38.75|40.17|38.77|40.2|38.8|40.15|38.75|60
1700938800000|2023-11-25 19:00:00|40.18|38.78|40.18|38.78|40.19|38.79|40.15|38.75|57
1700939100000|2023-11-25 19:05:00|40.17|38.77|40.19|38.79|40.19|38.79|40.15|38.75|85
1700939400000|2023-11-25 19:10:00|40.18|38.78|40.14|38.74|40.19|38.79|40.14|38.74|41
1700939700000|2023-11-25 19:15:00|40.15|38.75|40.17|38.77|40.18|38.78|40.15|38.75|51
1700940000000|2023-11-25 19:20:00|40.18|38.78|40.16|38.76|40.18|38.78|40.16|38.76|17
1700940300000|2023-11-25 19:25:00|40.15|38.75|40.14|38.74|40.16|38.76|40.13|38.73|28
1700940600000|2023-11-25 19:30:00|40.13|38.73|40.12|38.72|40.13|38.73|40.09|38.69|55
1700940900000|2023-11-25 19:35:00|40.13|38.73|40.09|38.69|40.13|38.73|40.09|38.69|25
1700941200000|2023-11-25 19:40:00|40.1|38.7|40.15|38.75|40.16|38.76|40.1|38.7|84
1700941500000|2023-11-25 19:45:00|40.14|38.74|40.14|38.74|40.14|38.74|40.11|38.71|57
1700941800000|2023-11-25 19:50:00|40.15|38.75|40.18|38.78|40.19|38.79|40.15|38.75|68
1700942100000|2023-11-25 19:55:00|40.19|38.79|40.19|38.79|40.2|38.8|40.15|38.75|38
1700942400000|2023-11-25 20:00:00|40.2|38.8|40.25|38.85|40.27|38.87|40.2|38.8|46
1700942700000|2023-11-25 20:05:00|40.26|38.86|40.24|38.84|40.27|38.87|40.24|38.84|43
1700943000000|2023-11-25 20:10:00|40.23|38.83|40.18|38.78|40.24|38.84|40.18|38.78|45
1700943300000|2023-11-25 20:15:00|40.19|38.79|40.14|38.74|40.19|38.79|40.14|38.74|23
1700943600000|2023-11-25 20:20:00|40.13|38.73|40.12|38.72|40.14|38.74|40.11|38.71|34
1700943900000|2023-11-25 20:25:00|40.11|38.71|40.11|38.71|40.12|38.72|40.1|38.7|29
1700944200000|2023-11-25 20:30:00|40.1|38.7|40.1|38.7|40.11|38.71|40.1|38.7|21
1700944500000|2023-11-25 20:35:00|40.11|38.71|40.04|38.64|40.11|38.71|40.03|38.63|51
1700944800000|2023-11-25 20:40:00|40.05|38.65|40.05|38.65|40.09|38.69|40.03|38.63|45
1700945100000|2023-11-25 20:45:00|40.06|38.66|40.03|38.63|40.06|38.66|40|38.6|102
1700945400000|2023-11-25 20:50:00|40.02|38.62|40.06|38.66|40.07|38.67|40.01|38.61|51
1700945700000|2023-11-25 20:55:00|40.07|38.67|40.09|38.69|40.12|38.72|40.07|38.67|29
1700946000000|2023-11-25 21:00:00|40.08|38.68|40.11|38.71|40.12|38.72|40.08|38.68|34
1700946300000|2023-11-25 21:05:00|40.1|38.7|40.11|38.71|40.12|38.72|40.1|38.7|40
1700946600000|2023-11-25 21:10:00|40.1|38.7|40.13|38.73|40.15|38.75|40.1|38.7|16
1700946900000|2023-11-25 21:15:00|40.12|38.72|40.15|38.75|40.15|38.75|40.11|38.71|28
1700947200000|2023-11-25 21:20:00|40.16|38.76|40.15|38.75|40.17|38.77|40.14|38.74|30
1700947500000|2023-11-25 21:25:00|40.16|38.76|40.23|38.83|40.23|38.83|40.16|38.76|15
1700947800000|2023-11-25 21:30:00|40.24|38.84|40.26|38.86|40.27|38.87|40.24|38.84|19
1700948100000|2023-11-25 21:35:00|40.27|38.87|40.19|38.79|40.29|38.89|40.18|38.78|102
1700948400000|2023-11-25 21:40:00|40.2|38.8|40.18|38.78|40.22|38.82|40.17|38.77|65
1700948700000|2023-11-25 21:45:00|40.19|38.79|40.23|38.83|40.23|38.83|40.18|38.78|83
1700949000000|2023-11-25 21:50:00|40.22|38.82|40.2|38.8|40.23|38.83|40.19|38.79|51
1700949300000|2023-11-25 21:55:00|40.19|38.79|40.15|38.75|40.22|38.82|40.15|38.75|57
1700949600000|2023-11-25 22:00:00|40.16|38.76|40.13|38.73|40.16|38.76|40.11|38.71|46
1700949900000|2023-11-25 22:05:00|40.12|38.72|40.14|38.74|40.15|38.75|40.11|38.71|61
1700950200000|2023-11-25 22:10:00|40.13|38.73|40.13|38.73|40.15|38.75|40.12|38.72|43
1700950500000|2023-11-25 22:15:00|40.12|38.72|40.12|38.72|40.14|38.74|40.11|38.71|47
1700950800000|2023-11-25 22:20:00|40.11|38.71|40.12|38.72|40.13|38.73|40.11|38.71|42
1700951100000|2023-11-25 22:25:00|40.13|38.73|40.17|38.77|40.17|38.77|40.13|38.73|9
1700951400000|2023-11-25 22:30:00|40.16|38.76|40.14|38.74|40.16|38.76|40.14|38.74|9
1700951700000|2023-11-25 22:35:00|40.13|38.73|40.11|38.71|40.13|38.73|40.1|38.7|33
1700952000000|2023-11-25 22:40:00|40.1|38.7|40.12|38.72|40.13|38.73|40.1|38.7|33
1700952300000|2023-11-25 22:45:00|40.11|38.71|40.1|38.7|40.12|38.72|40.1|38.7|12
1700952600000|2023-11-25 22:50:00|40.11|38.71|40.1|38.7|40.11|38.71|40.1|38.7|14
1700952900000|2023-11-25 22:55:00|40.11|38.71|40.09|38.69|40.11|38.71|40.09|38.69|15
1700953200000|2023-11-25 23:00:00|40.08|38.68|40.12|38.72|40.12|38.72|40.06|38.66|68
1700953500000|2023-11-25 23:05:00|40.11|38.71|40.13|38.73|40.13|38.73|40.1|38.7|43
1700953800000|2023-11-25 23:10:00|40.12|38.72|40.09|38.69|40.13|38.73|40.09|38.69|58
1700954100000|2023-11-25 23:15:00|40.08|38.68|40.07|38.67|40.09|38.69|40.06|38.66|22
1700954400000|2023-11-25 23:20:00|40.06|38.66|40.08|38.68|40.08|38.68|40.06|38.66|5
1700954700000|2023-11-25 23:25:00|40.07|38.67|40.05|38.65|40.07|38.67|40.05|38.65|35
1700955000000|2023-11-25 23:30:00|40.06|38.66|40.06|38.66|40.07|38.67|40.05|38.65|33
1700955300000|2023-11-25 23:35:00|40.07|38.67|40.08|38.68|40.11|38.71|40.07|38.67|17
1700955600000|2023-11-25 23:40:00|40.09|38.69|40.11|38.71|40.12|38.72|40.08|38.68|70
1700955900000|2023-11-25 23:45:00|40.12|38.72|40.18|38.78|40.18|38.78|40.11|38.71|41
1700956200000|2023-11-25 23:50:00|40.17|38.77|40.18|38.78|40.18|38.78|40.15|38.75|26
1700956500000|2023-11-25 23:55:00|40.17|38.77|40.13|38.73|40.17|38.77|40.12|38.72|55
1700956800000|2023-11-26 00:00:00|40.12|38.72|40.12|38.72|40.16|38.76|40.11|38.71|66
1700957100000|2023-11-26 00:05:00|40.1|38.7|40.1|38.7|40.11|38.71|40.07|38.67|65
1700957400000|2023-11-26 00:10:00|40.11|38.71|40.11|38.71|40.14|38.74|40.09|38.69|63
1700957700000|2023-11-26 00:15:00|40.1|38.7|40.14|38.74|40.14|38.74|40.06|38.66|64
1700958000000|2023-11-26 00:20:00|40.16|38.76|40.2|38.8|40.21|38.81|40.13|38.73|64
1700958300000|2023-11-26 00:25:00|40.19|38.79|40.17|38.77|40.2|38.8|40.17|38.77|47
1700958600000|2023-11-26 00:30:00|40.18|38.78|40.14|38.74|40.19|38.79|40.13|38.73|80
1700958900000|2023-11-26 00:35:00|40.13|38.73|40.18|38.78|40.18|38.78|40.13|38.73|54
1700959200000|2023-11-26 00:40:00|40.17|38.77|40.23|38.83|40.24|38.84|40.17|38.77|39
1700959500000|2023-11-26 00:45:00|40.22|38.82|40.26|38.86|40.28|38.88|40.22|38.82|35
1700959800000|2023-11-26 00:50:00|40.25|38.85|40.21|38.81|40.27|38.87|40.2|38.8|131
1700960100000|2023-11-26 00:55:00|40.22|38.82|40.17|38.77|40.22|38.82|40.14|38.74|64
1700960400000|2023-11-26 01:00:00|40.18|38.78|40.09|38.69|40.18|38.78|40.09|38.69|96
1700960700000|2023-11-26 01:05:00|40.08|38.68|40.09|38.69|40.13|38.73|40.08|38.68|73
1700961000000|2023-11-26 01:10:00|40.08|38.68|40.03|38.63|40.1|38.7|40.03|38.63|94
1700961300000|2023-11-26 01:15:00|40.02|38.62|39.88|38.48|40.02|38.62|39.87|38.47|82
1700961600000|2023-11-26 01:20:00|39.87|38.47|39.88|38.48|39.89|38.49|39.86|38.46|54
1700961900000|2023-11-26 01:25:00|39.87|38.47|39.86|38.46|39.89|38.49|39.85|38.45|74
1700962200000|2023-11-26 01:30:00|39.85|38.45|39.85|38.45|39.88|38.48|39.82|38.42|92
1700962500000|2023-11-26 01:35:00|39.86|38.46|39.84|38.44|39.87|38.47|39.82|38.42|79
1700962800000|2023-11-26 01:40:00|39.83|38.43|39.82|38.42|39.85|38.45|39.8|38.4|60
1700963100000|2023-11-26 01:45:00|39.81|38.41|39.84|38.44|39.86|38.46|39.8|38.4|66
1700963400000|2023-11-26 01:50:00|39.83|38.43|39.78|38.38|39.83|38.43|39.77|38.37|76
1700963700000|2023-11-26 01:55:00|39.77|38.37|39.74|38.34|39.78|38.38|39.73|38.33|80
1700964000000|2023-11-26 02:00:00|39.75|38.35|39.75|38.35|39.79|38.39|39.73|38.33|151
1700964300000|2023-11-26 02:05:00|39.74|38.34|39.82|38.42|39.85|38.45|39.74|38.34|99
1700964600000|2023-11-26 02:10:00|39.83|38.43|39.85|38.45|39.85|38.45|39.81|38.41|55
1700964900000|2023-11-26 02:15:00|39.86|38.46|39.86|38.46|39.87|38.47|39.85|38.45|19
1700965200000|2023-11-26 02:20:00|39.87|38.47|39.86|38.46|39.88|38.48|39.86|38.46|38
1700965500000|2023-11-26 02:25:00|39.85|38.45|39.83|38.43|39.86|38.46|39.83|38.43|35
1700965800000|2023-11-26 02:30:00|39.84|38.44|39.83|38.43|39.85|38.45|39.82|38.42|16
1700966100000|2023-11-26 02:35:00|39.82|38.42|39.85|38.45|39.85|38.45|39.81|38.41|56
1700966400000|2023-11-26 02:40:00|39.84|38.44|39.86|38.46|39.88|38.48|39.83|38.43|55
1700966700000|2023-11-26 02:45:00|39.85|38.45|39.86|38.46|39.87|38.47|39.84|38.44|52
1700967000000|2023-11-26 02:50:00|39.85|38.45|39.86|38.46|39.87|38.47|39.83|38.43|40
1700967300000|2023-11-26 02:55:00|39.87|38.47|39.9|38.5|39.9|38.5|39.86|38.46|25
1700967600000|2023-11-26 03:00:00|39.89|38.49|39.96|38.56|39.96|38.56|39.89|38.49|50
1700967900000|2023-11-26 03:05:00|39.95|38.55|39.91|38.51|39.95|38.55|39.91|38.51|14
1700968200000|2023-11-26 03:10:00|39.92|38.52|39.9|38.5|39.93|38.53|39.9|38.5|29
1700968500000|2023-11-26 03:15:00|39.91|38.51|39.91|38.51|39.92|38.52|39.89|38.49|41
1700968800000|2023-11-26 03:20:00|39.9|38.5|39.88|38.48|39.91|38.51|39.84|38.44|27
1700969100000|2023-11-26 03:25:00|39.87|38.47|39.89|38.49|39.9|38.5|39.86|38.46|91
1700969400000|2023-11-26 03:30:00|39.88|38.48|39.88|38.48|39.9|38.5|39.86|38.46|21
1700969700000|2023-11-26 03:35:00|39.89|38.49|39.85|38.45|39.9|38.5|39.84|38.44|145
1700970000000|2023-11-26 03:40:00|39.84|38.44|39.78|38.38|39.85|38.45|39.78|38.38|153
1700970300000|2023-11-26 03:45:00|39.79|38.39|39.82|38.42|39.84|38.44|39.77|38.37|92
1700970600000|2023-11-26 03:50:00|39.81|38.41|39.78|38.38|39.83|38.43|39.77|38.37|40
1700970900000|2023-11-26 03:55:00|39.79|38.39|39.8|38.4|39.81|38.41|39.78|38.38|83
1700971200000|2023-11-26 04:00:00|39.81|38.41|39.77|38.37|39.81|38.41|39.76|38.36|23
1700971500000|2023-11-26 04:05:00|39.78|38.38|39.78|38.38|39.8|38.4|39.77|38.37|223
1700971800000|2023-11-26 04:10:00|39.79|38.39|39.78|38.38|39.79|38.39|39.77|38.37|88
1700972100000|2023-11-26 04:15:00|39.79|38.39|39.81|38.41|39.84|38.44|39.79|38.39|59
1700972400000|2023-11-26 04:20:00|39.82|38.42|39.8|38.4|39.82|38.42|39.78|38.38|79
1700972700000|2023-11-26 04:25:00|39.81|38.41|39.83|38.43|39.85|38.45|39.81|38.41|17
1700973000000|2023-11-26 04:30:00|39.84|38.44|39.81|38.41|39.85|38.45|39.81|38.41|16
1700973300000|2023-11-26 04:35:00|39.82|38.42|39.83|38.43|39.84|38.44|39.81|38.41|68
1700973600000|2023-11-26 04:40:00|39.84|38.44|39.87|38.47|39.87|38.47|39.83|38.43|46
1700973900000|2023-11-26 04:45:00|39.89|38.49|39.94|38.54|39.94|38.54|39.89|38.49|68
1700974200000|2023-11-26 04:50:00|39.93|38.53|39.99|38.59|39.99|38.59|39.93|38.53|77
1700974500000|2023-11-26 04:55:00|40|38.6|39.98|38.58|40|38.6|39.97|38.57|75
1700974800000|2023-11-26 05:00:00|39.97|38.57|39.92|38.52|39.98|38.58|39.9|38.5|30
1700975100000|2023-11-26 05:05:00|39.91|38.51|39.98|38.58|39.98|38.58|39.91|38.51|80
1700975400000|2023-11-26 05:10:00|39.99|38.59|39.99|38.59|40.01|38.61|39.98|38.58|51
1700975700000|2023-11-26 05:15:00|40|38.6|40.01|38.61|40.04|38.64|39.99|38.59|84
1700976000000|2023-11-26 05:20:00|40|38.6|40.03|38.63|40.03|38.63|40|38.6|102
1700976300000|2023-11-26 05:25:00|40.04|38.64|40.02|38.62|40.04|38.64|40.01|38.61|133
1700976600000|2023-11-26 05:30:00|40.03|38.63|39.98|38.58|40.04|38.64|39.98|38.58|70
1700976900000|2023-11-26 05:35:00|39.97|38.57|39.99|38.59|39.99|38.59|39.96|38.56|88
1700977200000|2023-11-26 05:40:00|40|38.6|39.98|38.58|40.02|38.62|39.96|38.56|143
1700977500000|2023-11-26 05:45:00|39.97|38.57|39.97|38.57|39.99|38.59|39.96|38.56|85
1700977800000|2023-11-26 05:50:00|39.96|38.56|39.97|38.57|39.98|38.58|39.95|38.55|101
1700978100000|2023-11-26 05:55:00|39.96|38.56|39.96|38.56|39.97|38.57|39.96|38.56|205
1700978400000|2023-11-26 06:00:00|39.97|38.57|39.96|38.56|39.97|38.57|39.96|38.56|54
1700978700000|2023-11-26 06:05:00|39.95|38.55|39.95|38.55|39.97|38.57|39.95|38.55|73
1700979000000|2023-11-26 06:10:00|39.96|38.56|39.96|38.56|39.97|38.57|39.95|38.55|99
1700979300000|2023-11-26 06:15:00|39.97|38.57|39.96|38.56|39.98|38.58|39.95|38.55|34
1700979600000|2023-11-26 06:20:00|39.97|38.57|39.97|38.57|39.97|38.57|39.96|38.56|157
1700979900000|2023-11-26 06:25:00|39.96|38.56|39.94|38.54|39.97|38.57|39.9|38.5|62
1700980200000|2023-11-26 06:30:00|39.95|38.55|40.04|38.64|40.04|38.64|39.95|38.55|19
1700980500000|2023-11-26 06:35:00|40.03|38.63|40.07|38.67|40.08|38.68|40.02|38.62|89
1700980800000|2023-11-26 06:40:00|40.08|38.68|40.13|38.73|40.14|38.74|40.06|38.66|46
1700981100000|2023-11-26 06:45:00|40.14|38.74|40.09|38.69|40.15|38.75|40.08|38.68|170
1700981400000|2023-11-26 06:50:00|40.1|38.7|40.06|38.66|40.12|38.72|40.03|38.63|83
1700981700000|2023-11-26 06:55:00|40.05|38.65|40.13|38.73|40.13|38.73|40.05|38.65|73
1700982000000|2023-11-26 07:00:00|40.14|38.74|40.06|38.66|40.14|38.74|40.05|38.65|89
1700982300000|2023-11-26 07:05:00|40.07|38.67|40.05|38.65|40.07|38.67|40.04|38.64|95
1700982600000|2023-11-26 07:10:00|40.04|38.64|40.02|38.62|40.04|38.64|40|38.6|63
1700982900000|2023-11-26 07:15:00|40.01|38.61|40.08|38.68|40.08|38.68|40|38.6|60
1700983200000|2023-11-26 07:20:00|40.09|38.69|40.09|38.69|40.11|38.71|40.07|38.67|65
1700983500000|2023-11-26 07:25:00|40.1|38.7|40.12|38.72|40.13|38.73|40.08|38.68|67
1700983800000|2023-11-26 07:30:00|40.11|38.71|40.13|38.73|40.13|38.73|40.06|38.66|133
1700984100000|2023-11-26 07:35:00|40.14|38.74|40.15|38.75|40.16|38.76|40.13|38.73|46
1700984400000|2023-11-26 07:40:00|40.16|38.76|40.16|38.76|40.16|38.76|40.14|38.74|57
1700984700000|2023-11-26 07:45:00|40.17|38.77|40.16|38.76|40.17|38.77|40.16|38.76|18
1700985000000|2023-11-26 07:50:00|40.15|38.75|40.16|38.76|40.17|38.77|40.14|38.74|34
1700985300000|2023-11-26 07:55:00|40.17|38.77|40.2|38.8|40.22|38.82|40.17|38.77|97
1700985600000|2023-11-26 08:00:00|40.21|38.81|40.17|38.77|40.21|38.81|40.15|38.75|80
1700985900000|2023-11-26 08:05:00|40.16|38.76|40.17|38.77|40.17|38.77|40.14|38.74|36
1700986200000|2023-11-26 08:10:00|40.18|38.78|40.15|38.75|40.19|38.79|40.15|38.75|42
1700986500000|2023-11-26 08:15:00|40.16|38.76|40.17|38.77|40.19|38.79|40.15|38.75|54
1700986800000|2023-11-26 08:20:00|40.16|38.76|40.13|38.73|40.16|38.76|40.11|38.71|54
1700987100000|2023-11-26 08:25:00|40.14|38.74|40.16|38.76|40.16|38.76|40.13|38.73|35
1700987400000|2023-11-26 08:30:00|40.17|38.77|40.15|38.75|40.17|38.77|40.12|38.72|119
1700987700000|2023-11-26 08:35:00|40.16|38.76|40.16|38.76|40.17|38.77|40.14|38.74|43
1700988000000|2023-11-26 08:40:00|40.15|38.75|40.16|38.76|40.17|38.77|40.12|38.72|54
1700988300000|2023-11-26 08:45:00|40.15|38.75|40.13|38.73|40.17|38.77|40.12|38.72|79
1700988600000|2023-11-26 08:50:00|40.14|38.74|40.1|38.7|40.15|38.75|40.1|38.7|69
1700988900000|2023-11-26 08:55:00|40.11|38.71|40.05|38.65|40.11|38.71|40.04|38.64|88
1700989200000|2023-11-26 09:00:00|40.04|38.64|40.04|38.64|40.06|38.66|40.01|38.61|90
1700989500000|2023-11-26 09:05:00|40.05|38.65|40.13|38.73|40.13|38.73|40.04|38.64|45
1700989800000|2023-11-26 09:10:00|40.12|38.72|40.08|38.68|40.12|38.72|40.06|38.66|94
1700990100000|2023-11-26 09:15:00|40.09|38.69|40.12|38.72|40.13|38.73|40.08|38.68|69
1700990400000|2023-11-26 09:20:00|40.13|38.73|40.09|38.69|40.13|38.73|40.09|38.69|71
1700990700000|2023-11-26 09:25:00|40.08|38.68|40.01|38.61|40.09|38.69|40.01|38.61|66
1700991000000|2023-11-26 09:30:00|40|38.6|39.94|38.54|40.01|38.61|39.92|38.52|105
1700991300000|2023-11-26 09:35:00|39.95|38.55|39.98|38.58|39.99|38.59|39.94|38.54|106
1700991600000|2023-11-26 09:40:00|39.97|38.57|39.98|38.58|39.99|38.59|39.96|38.56|80
1700991900000|2023-11-26 09:45:00|39.97|38.57|39.99|38.59|40|38.6|39.96|38.56|73
1700992200000|2023-11-26 09:50:00|40|38.6|40.01|38.61|40.04|38.64|40|38.6|84
1700992500000|2023-11-26 09:55:00|40.02|38.62|40.06|38.66|40.07|38.67|40.01|38.61|75
1700992800000|2023-11-26 10:00:00|40.07|38.67|40.03|38.63|40.07|38.67|40|38.6|89
1700993100000|2023-11-26 10:05:00|40.02|38.62|39.99|38.59|40.03|38.63|39.98|38.58|180
1700993400000|2023-11-26 10:10:00|40|38.6|39.99|38.59|40.01|38.61|39.98|38.58|66
1700993700000|2023-11-26 10:15:00|39.98|38.58|39.97|38.57|39.99|38.59|39.94|38.54|74
1700994000000|2023-11-26 10:20:00|39.96|38.56|39.94|38.54|39.96|38.56|39.94|38.54|71
1700994300000|2023-11-26 10:25:00|39.93|38.53|39.92|38.52|39.93|38.53|39.88|38.48|60
1700994600000|2023-11-26 10:30:00|39.9|38.5|39.92|38.52|39.93|38.53|39.9|38.5|127
1700994900000|2023-11-26 10:35:00|39.93|38.53|39.97|38.57|39.97|38.57|39.92|38.52|47
1700995200000|2023-11-26 10:40:00|39.98|38.58|39.98|38.58|40.01|38.61|39.97|38.57|85
1700995500000|2023-11-26 10:45:00|39.99|38.59|39.95|38.55|39.99|38.59|39.9|38.5|166
1700995800000|2023-11-26 10:50:00|39.96|38.56|39.91|38.51|39.96|38.56|39.9|38.5|85
1700996100000|2023-11-26 10:55:00|39.9|38.5|39.82|38.42|39.91|38.51|39.81|38.41|55
1700996400000|2023-11-26 11:00:00|39.83|38.43|39.92|38.52|39.92|38.52|39.83|38.43|50
1700996700000|2023-11-26 11:05:00|39.93|38.53|39.87|38.47|39.96|38.56|39.82|38.42|21
1700997000000|2023-11-26 11:10:00|39.86|38.46|39.85|38.45|39.86|38.46|39.82|38.42|15
1700997300000|2023-11-26 11:15:00|39.84|38.44|39.89|38.49|39.9|38.5|39.84|38.44|72
1700997600000|2023-11-26 11:20:00|39.9|38.5|39.85|38.45|39.93|38.53|39.85|38.45|28
1700997900000|2023-11-26 11:25:00|39.86|38.46|39.84|38.44|39.87|38.47|39.83|38.43|73
1700998200000|2023-11-26 11:30:00|39.83|38.43|39.87|38.47|39.91|38.51|39.83|38.43|40
1700998500000|2023-11-26 11:35:00|39.88|38.48|39.91|38.51|39.91|38.51|39.86|38.46|20
1700998800000|2023-11-26 11:40:00|39.9|38.5|39.87|38.47|39.91|38.51|39.84|38.44|70
1700999100000|2023-11-26 11:45:00|39.86|38.46|39.82|38.42|39.88|38.48|39.82|38.42|57
1700999400000|2023-11-26 11:50:00|39.83|38.43|39.81|38.41|39.84|38.44|39.81|38.41|27
1700999700000|2023-11-26 11:55:00|39.82|38.42|39.82|38.42|39.84|38.44|39.77|38.37|78
1701000000000|2023-11-26 12:00:00|39.83|38.43|39.77|38.37|39.83|38.43|39.76|38.36|163
1701000300000|2023-11-26 12:05:00|39.78|38.38|39.75|38.35|39.78|38.38|39.75|38.35|60
1701000600000|2023-11-26 12:10:00|39.76|38.36|39.77|38.37|39.77|38.37|39.72|38.32|88
1701000900000|2023-11-26 12:15:00|39.76|38.36|39.7|38.3|39.78|38.38|39.67|38.27|78
1701001200000|2023-11-26 12:20:00|39.69|38.29|39.67|38.27|39.77|38.37|39.67|38.27|129
1701001500000|2023-11-26 12:25:00|39.66|38.26|39.75|38.35|39.75|38.35|39.57|38.17|248
1701001800000|2023-11-26 12:30:00|39.74|38.34|39.76|38.36|39.79|38.39|39.66|38.26|203
1701002100000|2023-11-26 12:35:00|39.75|38.35|39.76|38.36|39.83|38.43|39.75|38.35|218
1701002400000|2023-11-26 12:40:00|39.75|38.35|39.73|38.33|39.76|38.36|39.68|38.28|158
1701002700000|2023-11-26 12:45:00|39.72|38.32|39.8|38.4|39.81|38.41|39.69|38.29|199
1701003000000|2023-11-26 12:50:00|39.79|38.39|39.81|38.41|39.82|38.42|39.75|38.35|200
1701003300000|2023-11-26 12:55:00|39.8|38.4|39.92|38.52|39.92|38.52|39.8|38.4|53
1701003600000|2023-11-26 13:00:00|39.93|38.53|39.94|38.54|39.97|38.57|39.9|38.5|112
1701003900000|2023-11-26 13:05:00|39.95|38.55|39.93|38.53|39.97|38.57|39.88|38.48|198
1701004200000|2023-11-26 13:10:00|39.92|38.52|39.86|38.46|39.94|38.54|39.85|38.45|180
1701004500000|2023-11-26 13:15:00|39.85|38.45|39.81|38.41|39.85|38.45|39.79|38.39|116
1701004800000|2023-11-26 13:20:00|39.82|38.42|39.71|38.31|39.83|38.43|39.71|38.31|140
1701005100000|2023-11-26 13:25:00|39.7|38.3|39.75|38.35|39.75|38.35|39.67|38.27|241
1701005400000|2023-11-26 13:30:00|39.74|38.34|39.64|38.24|39.74|38.34|39.63|38.23|143
1701005700000|2023-11-26 13:35:00|39.65|38.25|39.71|38.31|39.71|38.31|39.64|38.24|101
1701006000000|2023-11-26 13:40:00|39.7|38.3|39.59|38.19|39.7|38.3|39.58|38.18|149
1701006300000|2023-11-26 13:45:00|39.58|38.18|39.65|38.25|39.67|38.27|39.58|38.18|130
1701006600000|2023-11-26 13:50:00|39.64|38.24|39.7|38.3|39.71|38.31|39.62|38.22|79
1701006900000|2023-11-26 13:55:00|39.69|38.29|39.72|38.32|39.72|38.32|39.65|38.25|116
1701007200000|2023-11-26 14:00:00|39.71|38.31|39.69|38.29|39.71|38.31|39.68|38.28|101
1701007500000|2023-11-26 14:05:00|39.68|38.28|39.67|38.27|39.68|38.28|39.6|38.2|168
1701007800000|2023-11-26 14:10:00|39.66|38.26|39.66|38.26|39.67|38.27|39.65|38.25|55
1701008100000|2023-11-26 14:15:00|39.65|38.25|39.51|38.11|39.66|38.26|39.5|38.1|88
1701008400000|2023-11-26 14:20:00|39.5|38.1|39.47|38.07|39.5|38.1|39.35|37.95|203
1701008700000|2023-11-26 14:25:00|39.48|38.08|39.42|38.02|39.51|38.11|39.39|37.99|129
1701009000000|2023-11-26 14:30:00|39.43|38.03|39.29|37.89|39.43|38.03|39.25|37.85|229
1701009300000|2023-11-26 14:35:00|39.3|37.9|39.51|38.11|39.51|38.11|39.27|37.87|188
1701009600000|2023-11-26 14:40:00|39.52|38.12|39.5|38.1|39.55|38.15|39.47|38.07|99
1701009900000|2023-11-26 14:45:00|39.51|38.11|39.48|38.08|39.53|38.13|39.45|38.05|96
1701010200000|2023-11-26 14:50:00|39.49|38.09|39.42|38.02|39.53|38.13|39.4|38|91
1701010500000|2023-11-26 14:55:00|39.41|38.01|39.4|38|39.44|38.04|39.37|37.97|112
1701010800000|2023-11-26 15:00:00|39.39|37.99|39.5|38.1|39.5|38.1|39.33|37.93|119
1701011100000|2023-11-26 15:05:00|39.51|38.11|39.51|38.11|39.54|38.14|39.48|38.08|131
1701011400000|2023-11-26 15:10:00|39.5|38.1|39.5|38.1|39.54|38.14|39.49|38.09|55
1701011700000|2023-11-26 15:15:00|39.49|38.09|39.48|38.08|39.5|38.1|39.39|37.99|159
1701012000000|2023-11-26 15:20:00|39.49|38.09|39.53|38.13|39.54|38.14|39.47|38.07|95
1701012300000|2023-11-26 15:25:00|39.52|38.12|39.54|38.14|39.55|38.15|39.52|38.12|89
1701012600000|2023-11-26 15:30:00|39.53|38.13|39.54|38.14|39.56|38.16|39.53|38.13|54
1701012900000|2023-11-26 15:35:00|39.55|38.15|39.46|38.06|39.56|38.16|39.46|38.06|160
1701013200000|2023-11-26 15:40:00|39.47|38.07|39.44|38.04|39.51|38.11|39.44|38.04|140
1701013500000|2023-11-26 15:45:00|39.43|38.03|39.38|37.98|39.43|38.03|39.37|37.97|144
1701013800000|2023-11-26 15:50:00|39.37|37.97|39.34|37.94|39.38|37.98|39.29|37.89|81
1701014100000|2023-11-26 15:55:00|39.33|37.93|39.33|37.93|39.35|37.95|39.3|37.9|85
1701014400000|2023-11-26 16:00:00|39.32|37.92|39.35|37.95|39.38|37.98|39.3|37.9|72
1701014700000|2023-11-26 16:05:00|39.34|37.94|39.32|37.92|39.37|37.97|39.32|37.92|105
1701015000000|2023-11-26 16:10:00|39.33|37.93|39.3|37.9|39.36|37.96|39.29|37.89|166
1701015300000|2023-11-26 16:15:00|39.31|37.91|39.31|37.91|39.37|37.97|39.29|37.89|134
1701015600000|2023-11-26 16:20:00|39.3|37.9|39.04|37.64|39.32|37.92|39.02|37.62|292
1701015900000|2023-11-26 16:25:00|39.05|37.65|38.81|37.41|39.07|37.67|38.57|37.17|437
1701016200000|2023-11-26 16:30:00|38.82|37.42|38.88|37.48|38.93|37.53|38.7|37.3|354
1701016500000|2023-11-26 16:35:00|38.9|37.5|38.8|37.4|38.9|37.5|38.7|37.3|307
1701016800000|2023-11-26 16:40:00|38.81|37.41|38.9|37.5|38.92|37.52|38.73|37.33|147
1701017100000|2023-11-26 16:45:00|38.89|37.49|38.82|37.42|38.92|37.52|38.78|37.38|126
1701017400000|2023-11-26 16:50:00|38.81|37.41|38.82|37.42|38.82|37.42|38.75|37.35|150
1701017700000|2023-11-26 16:55:00|38.81|37.41|38.84|37.44|38.89|37.49|38.79|37.39|110
1701018000000|2023-11-26 17:00:00|38.83|37.43|38.86|37.46|38.89|37.49|38.75|37.35|125
1701018300000|2023-11-26 17:05:00|38.84|37.44|38.96|37.56|38.97|37.57|38.84|37.44|74
1701018600000|2023-11-26 17:10:00|38.95|37.55|38.89|37.49|38.96|37.56|38.89|37.49|104
1701018900000|2023-11-26 17:15:00|38.9|37.5|38.94|37.54|38.95|37.55|38.88|37.48|70
1701019200000|2023-11-26 17:20:00|38.93|37.53|38.95|37.55|38.98|37.58|38.92|37.52|60
1701019500000|2023-11-26 17:25:00|38.94|37.54|39|37.6|39|37.6|38.92|37.52|79
1701019800000|2023-11-26 17:30:00|39.01|37.61|39.07|37.67|39.07|37.67|39.01|37.61|27
1701020100000|2023-11-26 17:35:00|39.06|37.66|39.09|37.69|39.1|37.7|39.03|37.63|48
1701020400000|2023-11-26 17:40:00|39.08|37.68|39.08|37.68|39.1|37.7|39.07|37.67|11
1701020700000|2023-11-26 17:45:00|39.1|37.7|39.04|37.64|39.1|37.7|39.02|37.62|56
1701021000000|2023-11-26 17:50:00|39.05|37.65|39.06|37.66|39.07|37.67|39.05|37.65|44
1701021300000|2023-11-26 17:55:00|39.05|37.65|39.04|37.64|39.06|37.66|39.01|37.61|42
1701021600000|2023-11-26 18:00:00|39.05|37.65|38.96|37.56|39.06|37.66|38.95|37.55|58
1701021900000|2023-11-26 18:05:00|38.95|37.55|39.02|37.62|39.04|37.64|38.95|37.55|91
1701022200000|2023-11-26 18:10:00|39.03|37.63|39.11|37.71|39.15|37.75|39.02|37.62|93
1701022500000|2023-11-26 18:15:00|39.12|37.72|39.08|37.68|39.14|37.74|39.05|37.65|187
1701022800000|2023-11-26 18:20:00|39.07|37.67|39.05|37.65|39.09|37.69|39.02|37.62|178
1701023100000|2023-11-26 18:25:00|39.06|37.66|38.95|37.55|39.06|37.66|38.92|37.52|107
1701023400000|2023-11-26 18:30:00|38.96|37.56|39.02|37.62|39.03|37.63|38.95|37.55|75
1701023700000|2023-11-26 18:35:00|39.03|37.63|38.94|37.54|39.03|37.63|38.91|37.51|87
1701024000000|2023-11-26 18:40:00|38.93|37.53|38.95|37.55|38.99|37.59|38.92|37.52|71
1701024300000|2023-11-26 18:45:00|38.94|37.54|38.93|37.53|39|37.6|38.92|37.52|84
1701024600000|2023-11-26 18:50:00|38.94|37.54|38.87|37.47|38.94|37.54|38.87|37.47|172
1701024900000|2023-11-26 18:55:00|38.88|37.48|38.92|37.52|38.93|37.53|38.86|37.46|73
1701025200000|2023-11-26 19:00:00|38.91|37.51|38.93|37.53|38.93|37.53|38.87|37.47|38
1701025500000|2023-11-26 19:05:00|38.94|37.54|39.01|37.61|39.03|37.63|38.93|37.53|86
1701025800000|2023-11-26 19:10:00|39|37.6|39.02|37.62|39.02|37.62|38.97|37.57|110
1701026100000|2023-11-26 19:15:00|39.01|37.61|38.98|37.58|39.06|37.66|38.98|37.58|63
1701026400000|2023-11-26 19:20:00|38.97|37.57|38.98|37.58|39.01|37.61|38.94|37.54|102
1701026700000|2023-11-26 19:25:00|38.99|37.59|38.97|37.57|39.01|37.61|38.95|37.55|86
1701027000000|2023-11-26 19:30:00|38.98|37.58|38.94|37.54|38.99|37.59|38.94|37.54|43
1701027300000|2023-11-26 19:35:00|38.95|37.55|39|37.6|39.01|37.61|38.95|37.55|54
1701027600000|2023-11-26 19:40:00|39.01|37.61|38.97|37.57|39.01|37.61|38.95|37.55|73
1701027900000|2023-11-26 19:45:00|38.98|37.58|39|37.6|39.01|37.61|38.98|37.58|21
1701028200000|2023-11-26 19:50:00|38.99|37.59|39.08|37.68|39.08|37.68|38.96|37.56|83
1701028500000|2023-11-26 19:55:00|39.09|37.69|39.16|37.76|39.16|37.76|39.09|37.69|21
1701028800000|2023-11-26 20:00:00|39.15|37.75|39.11|37.71|39.16|37.76|39.09|37.69|142
1701029100000|2023-11-26 20:05:00|39.1|37.7|39.12|37.72|39.13|37.73|39.07|37.67|79
1701029400000|2023-11-26 20:10:00|39.13|37.73|39.13|37.73|39.14|37.74|39.09|37.69|39
1701029700000|2023-11-26 20:15:00|39.12|37.72|39.17|37.77|39.18|37.78|39.12|37.72|34
1701030000000|2023-11-26 20:20:00|39.18|37.78|39.21|37.81|39.22|37.82|39.17|37.77|54
1701030300000|2023-11-26 20:25:00|39.2|37.8|39.25|37.85|39.25|37.85|39.2|37.8|53
1701030600000|2023-11-26 20:30:00|39.26|37.86|39.25|37.85|39.27|37.87|39.25|37.85|40
1701030900000|2023-11-26 20:35:00|39.26|37.86|39.27|37.87|39.27|37.87|39.25|37.85|20
1701031200000|2023-11-26 20:40:00|39.26|37.86|39.3|37.9|39.33|37.93|39.26|37.86|73
1701031500000|2023-11-26 20:45:00|39.31|37.91|39.48|38.08|39.48|38.08|39.29|37.89|129
1701031800000|2023-11-26 20:50:00|39.47|38.07|39.43|38.03|39.5|38.1|39.41|38.01|140
1701032100000|2023-11-26 20:55:00|39.42|38.02|39.42|38.02|39.44|38.04|39.38|37.98|134
1701032400000|2023-11-26 21:00:00|39.43|38.03|39.41|38.01|39.44|38.04|39.41|38.01|69
1701032700000|2023-11-26 21:05:00|39.4|38|39.36|37.96|39.41|38.01|39.3|37.9|124
1701033000000|2023-11-26 21:10:00|39.35|37.95|39.36|37.96|39.38|37.98|39.33|37.93|136
1701033300000|2023-11-26 21:15:00|39.37|37.97|39.34|37.94|39.39|37.99|39.33|37.93|56
1701033600000|2023-11-26 21:20:00|39.35|37.95|39.3|37.9|39.36|37.96|39.26|37.86|101
1701033900000|2023-11-26 21:25:00|39.29|37.89|39.29|37.89|39.32|37.92|39.28|37.88|103
1701034200000|2023-11-26 21:30:00|39.3|37.9|39.34|37.94|39.37|37.97|39.28|37.88|44
1701034500000|2023-11-26 21:35:00|39.35|37.95|39.34|37.94|39.39|37.99|39.34|37.94|88
1701034800000|2023-11-26 21:40:00|39.35|37.95|39.33|37.93|39.39|37.99|39.31|37.91|90
1701035100000|2023-11-26 21:45:00|39.34|37.94|39.4|38|39.4|38|39.33|37.93|73
1701035400000|2023-11-26 21:50:00|39.41|38.01|39.42|38.02|39.45|38.05|39.4|38|64
1701035700000|2023-11-26 21:55:00|39.43|38.03|39.48|38.08|39.48|38.08|39.4|38|51
1701036000000|2023-11-26 22:00:00|39.49|38.09|39.57|38.17|39.57|38.17|39.48|38.08|33
1701036300000|2023-11-26 22:05:00|39.58|38.18|39.69|38.29|39.7|38.3|39.57|38.17|62
1701036600000|2023-11-26 22:10:00|39.7|38.3|39.76|38.36|39.76|38.36|39.69|38.29|68
1701036900000|2023-11-26 22:15:00|39.77|38.37|39.83|38.43|39.83|38.43|39.77|38.37|58
1701037200000|2023-11-26 22:20:00|39.84|38.44|39.89|38.49|39.94|38.54|39.83|38.43|114
1701037500000|2023-11-26 22:25:00|39.9|38.5|39.76|38.36|39.92|38.52|39.76|38.36|75
1701037800000|2023-11-26 22:30:00|39.75|38.35|39.75|38.35|39.76|38.36|39.72|38.32|19
1701038100000|2023-11-26 22:35:00|39.74|38.34|39.69|38.29|39.74|38.34|39.66|38.26|58
1701038400000|2023-11-26 22:40:00|39.68|38.28|39.68|38.28|39.69|38.29|39.67|38.27|39
1701038700000|2023-11-26 22:45:00|39.67|38.27|39.66|38.26|39.69|38.29|39.66|38.26|60
1701039000000|2023-11-26 22:50:00|39.65|38.25|39.66|38.26|39.66|38.26|39.63|38.23|86
1701039300000|2023-11-26 22:55:00|39.65|38.25|39.64|38.24|39.66|38.26|39.63|38.23|224
1701039600000|2023-11-26 23:00:00|39.63|38.23|39.56|38.16|39.63|38.23|39.55|38.15|37
1701039900000|2023-11-26 23:05:00|39.55|38.15|39.48|38.08|39.56|38.16|39.47|38.07|48
1701040200000|2023-11-26 23:10:00|39.47|38.07|39.46|38.06|39.48|38.08|39.43|38.03|44
1701040500000|2023-11-26 23:15:00|39.45|38.05|39.51|38.11|39.51|38.11|39.43|38.03|33
1701040800000|2023-11-26 23:20:00|39.52|38.12|39.52|38.12|39.55|38.15|39.52|38.12|82
1701041100000|2023-11-26 23:25:00|39.53|38.13|39.47|38.07|39.55|38.15|39.47|38.07|54
1701041400000|2023-11-26 23:30:00|39.48|38.08|39.49|38.09|39.53|38.13|39.47|38.07|66
1701041700000|2023-11-26 23:35:00|39.5|38.1|39.49|38.09|39.52|38.12|39.49|38.09|30
1701042000000|2023-11-26 23:40:00|39.48|38.08|39.5|38.1|39.5|38.1|39.48|38.08|25
1701042300000|2023-11-26 23:45:00|39.49|38.09|39.5|38.1|39.52|38.12|39.48|38.08|54
1701042600000|2023-11-26 23:50:00|39.49|38.09|39.52|38.12|39.54|38.14|39.48|38.08|84
1701042900000|2023-11-26 23:55:00|39.51|38.11|39.46|38.06|39.52|38.12|39.46|38.06|30
1701043200000|2023-11-27 00:00:00|39.45|38.05|39.41|38.01|39.47|38.07|39.41|38.01|59
1701043500000|2023-11-27 00:05:00|39.4|38|39.42|38.02|39.48|38.08|39.38|37.98|59
1701043800000|2023-11-27 00:10:00|39.43|38.03|39.44|38.04|39.49|38.09|39.42|38.02|56
1701044100000|2023-11-27 00:15:00|39.43|38.03|39.58|38.18|39.6|38.2|39.42|38.02|88
1701044400000|2023-11-27 00:20:00|39.57|38.17|39.61|38.21|39.61|38.21|39.55|38.15|126
1701044700000|2023-11-27 00:25:00|39.6|38.2|39.68|38.28|39.69|38.29|39.59|38.19|93
1701045000000|2023-11-27 00:30:00|39.67|38.27|39.72|38.32|39.72|38.32|39.67|38.27|78
1701045300000|2023-11-27 00:35:00|39.71|38.31|39.77|38.37|39.77|38.37|39.71|38.31|53
1701045600000|2023-11-27 00:40:00|39.76|38.36|39.81|38.41|39.82|38.42|39.76|38.36|63
1701045900000|2023-11-27 00:45:00|39.82|38.42|39.71|38.31|39.82|38.42|39.7|38.3|39
1701046200000|2023-11-27 00:50:00|39.72|38.32|39.81|38.41|39.82|38.42|39.71|38.31|118
1701046500000|2023-11-27 00:55:00|39.8|38.4|39.81|38.41|39.81|38.41|39.78|38.38|66
1701046800000|2023-11-27 01:00:00|39.82|38.42|39.85|38.45|39.86|38.46|39.81|38.41|47
1701047100000|2023-11-27 01:05:00|39.86|38.46|39.83|38.43|39.9|38.5|39.83|38.43|84
1701047400000|2023-11-27 01:10:00|39.82|38.42|39.8|38.4|39.85|38.45|39.8|38.4|77
1701047700000|2023-11-27 01:15:00|39.79|38.39|39.75|38.35|39.8|38.4|39.75|38.35|111
1701048000000|2023-11-27 01:20:00|39.76|38.36|39.67|38.27|39.77|38.37|39.66|38.26|138
1701048300000|2023-11-27 01:25:00|39.68|38.28|39.68|38.28|39.72|38.32|39.65|38.25|57
1701048600000|2023-11-27 01:30:00|39.67|38.27|39.61|38.21|39.67|38.27|39.6|38.2|34
1701048900000|2023-11-27 01:35:00|39.6|38.2|39.55|38.15|39.6|38.2|39.54|38.14|51
1701049200000|2023-11-27 01:40:00|39.54|38.14|39.5|38.1|39.55|38.15|39.5|38.1|96
1701049500000|2023-11-27 01:45:00|39.48|38.08|39.6|38.2|39.63|38.23|39.44|38.04|116
1701049800000|2023-11-27 01:50:00|39.59|38.19|39.59|38.19|39.64|38.24|39.58|38.18|160
1701050100000|2023-11-27 01:55:00|39.6|38.2|39.56|38.16|39.61|38.21|39.55|38.15|106
1701050400000|2023-11-27 02:00:00|39.54|38.14|39.47|38.07|39.58|38.18|39.45|38.05|136
1701050700000|2023-11-27 02:05:00|39.46|38.06|39.48|38.08|39.49|38.09|39.44|38.04|82
1701051000000|2023-11-27 02:10:00|39.49|38.09|39.45|38.05|39.53|38.13|39.45|38.05|35
1701051300000|2023-11-27 02:15:00|39.46|38.06|39.45|38.05|39.46|38.06|39.43|38.03|34
1701051600000|2023-11-27 02:20:00|39.46|38.06|39.41|38.01|39.47|38.07|39.4|38|46
1701051900000|2023-11-27 02:25:00|39.4|38|39.36|37.96|39.41|38.01|39.35|37.95|77
1701052200000|2023-11-27 02:30:00|39.35|37.95|39.31|37.91|39.35|37.95|39.27|37.87|84
1701052500000|2023-11-27 02:35:00|39.3|37.9|39.25|37.85|39.33|37.93|39.24|37.84|92
1701052800000|2023-11-27 02:40:00|39.24|37.84|39.18|37.78|39.27|37.87|39.18|37.78|136
1701053100000|2023-11-27 02:45:00|39.19|37.79|39.26|37.86|39.26|37.86|39.14|37.74|67
1701053400000|2023-11-27 02:50:00|39.25|37.85|39.21|37.81|39.26|37.86|39.2|37.8|37
1701053700000|2023-11-27 02:55:00|39.22|37.82|39.24|37.84|39.25|37.85|39.21|37.81|79
1701054000000|2023-11-27 03:00:00|39.23|37.83|39.21|37.81|39.25|37.85|39.2|37.8|59
1701054300000|2023-11-27 03:05:00|39.2|37.8|39.12|37.72|39.2|37.8|39.1|37.7|93
1701054600000|2023-11-27 03:10:00|39.13|37.73|39.12|37.72|39.14|37.74|39.11|37.71|46
1701054900000|2023-11-27 03:15:00|39.13|37.73|39.04|37.64|39.13|37.73|39.03|37.63|38
1701055200000|2023-11-27 03:20:00|39.05|37.65|39.03|37.63|39.07|37.67|39.03|37.63|61
1701055500000|2023-11-27 03:25:00|39.02|37.62|38.94|37.54|39.03|37.63|38.93|37.53|52
1701055800000|2023-11-27 03:30:00|38.93|37.53|38.86|37.46|38.96|37.56|38.86|37.46|100
1701056100000|2023-11-27 03:35:00|38.85|37.45|38.95|37.55|38.95|37.55|38.83|37.43|108
1701056400000|2023-11-27 03:40:00|38.94|37.54|38.98|37.58|39|37.6|38.94|37.54|80
1701056700000|2023-11-27 03:45:00|38.99|37.59|38.98|37.58|38.99|37.59|38.96|37.56|61
1701057000000|2023-11-27 03:50:00|38.99|37.59|39.03|37.63|39.04|37.64|38.98|37.58|27
1701057300000|2023-11-27 03:55:00|39.04|37.64|39.09|37.69|39.09|37.69|39.03|37.63|76
1701057600000|2023-11-27 04:00:00|39.08|37.68|39.07|37.67|39.09|37.69|39.05|37.65|60
1701057900000|2023-11-27 04:05:00|39.06|37.66|39.1|37.7|39.11|37.71|39.06|37.66|59
1701058200000|2023-11-27 04:10:00|39.11|37.71|39.15|37.75|39.16|37.76|39.11|37.71|27
1701058500000|2023-11-27 04:15:00|39.14|37.74|39.1|37.7|39.14|37.74|39.1|37.7|73
1701058800000|2023-11-27 04:20:00|39.11|37.71|39.11|37.71|39.14|37.74|39.08|37.68|157
1701059100000|2023-11-27 04:25:00|39.12|37.72|39.16|37.76|39.17|37.77|39.12|37.72|35
1701059400000|2023-11-27 04:30:00|39.15|37.75|39.25|37.85|39.25|37.85|39.15|37.75|49
1701059700000|2023-11-27 04:35:00|39.26|37.86|39.24|37.84|39.27|37.87|39.19|37.79|104
1701060000000|2023-11-27 04:40:00|39.23|37.83|39.22|37.82|39.27|37.87|39.22|37.82|120
1701060300000|2023-11-27 04:45:00|39.21|37.81|39.22|37.82|39.26|37.86|39.21|37.81|106
1701060600000|2023-11-27 04:50:00|39.23|37.83|39.25|37.85|39.26|37.86|39.21|37.81|55
1701060900000|2023-11-27 04:55:00|39.26|37.86|39.3|37.9|39.31|37.91|39.25|37.85|95
1701061200000|2023-11-27 05:00:00|39.31|37.91|39.28|37.88|39.32|37.92|39.27|37.87|27
1701061500000|2023-11-27 05:05:00|39.29|37.89|39.3|37.9|39.3|37.9|39.26|37.86|28
1701061800000|2023-11-27 05:10:00|39.29|37.89|39.31|37.91|39.32|37.92|39.29|37.89|47
1701062100000|2023-11-27 05:15:00|39.32|37.92|39.24|37.84|39.32|37.92|39.24|37.84|54
1701062400000|2023-11-27 05:20:00|39.25|37.85|39.22|37.82|39.26|37.86|39.22|37.82|129
1701062700000|2023-11-27 05:25:00|39.21|37.81|39.22|37.82|39.23|37.83|39.2|37.8|96
1701063000000|2023-11-27 05:30:00|39.21|37.81|39.2|37.8|39.21|37.81|39.19|37.79|38
1701063300000|2023-11-27 05:35:00|39.19|37.79|39.15|37.75|39.22|37.82|39.15|37.75|54
1701063600000|2023-11-27 05:40:00|39.16|37.76|39.13|37.73|39.17|37.77|39.1|37.7|80
1701063900000|2023-11-27 05:45:00|39.12|37.72|39.03|37.63|39.12|37.72|39.03|37.63|75
1701064200000|2023-11-27 05:50:00|39.02|37.62|39.18|37.78|39.19|37.79|39|37.6|87
1701064500000|2023-11-27 05:55:00|39.17|37.77|39.14|37.74|39.18|37.78|39.1|37.7|118
1701064800000|2023-11-27 06:00:00|39.13|37.73|39.16|37.76|39.18|37.78|39.13|37.73|66
1701065100000|2023-11-27 06:05:00|39.17|37.77|39.2|37.8|39.2|37.8|39.15|37.75|100
1701065400000|2023-11-27 06:10:00|39.19|37.79|39.28|37.88|39.28|37.88|39.19|37.79|64
1701065700000|2023-11-27 06:15:00|39.29|37.89|39.33|37.93|39.36|37.96|39.28|37.88|84
1701066000000|2023-11-27 06:20:00|39.32|37.92|39.33|37.93|39.33|37.93|39.26|37.86|99
1701066300000|2023-11-27 06:25:00|39.32|37.92|39.32|37.92|39.34|37.94|39.32|37.92|55
1701066600000|2023-11-27 06:30:00|39.33|37.93|39.35|37.95|39.36|37.96|39.32|37.92|75
1701066900000|2023-11-27 06:35:00|39.34|37.94|39.35|37.95|39.36|37.96|39.3|37.9|84
1701067200000|2023-11-27 06:40:00|39.34|37.94|39.22|37.82|39.34|37.94|39.21|37.81|144
1701067500000|2023-11-27 06:45:00|39.23|37.83|39.25|37.85|39.27|37.87|39.22|37.82|62
1701067800000|2023-11-27 06:50:00|39.24|37.84|39.13|37.73|39.25|37.85|39.13|37.73|198
1701068100000|2023-11-27 06:55:00|39.12|37.72|39.02|37.62|39.12|37.72|39.01|37.61|152
1701068400000|2023-11-27 07:00:00|39.01|37.61|39.11|37.71|39.12|37.72|38.99|37.59|256
1701068700000|2023-11-27 07:05:00|39.12|37.72|39.13|37.73|39.13|37.73|39.07|37.67|216
1701069000000|2023-11-27 07:10:00|39.14|37.74|39.11|37.71|39.2|37.8|39.11|37.71|284
1701069300000|2023-11-27 07:15:00|39.1|37.7|38.95|37.55|39.16|37.76|38.95|37.55|234
1701069600000|2023-11-27 07:20:00|38.96|37.56|38.75|37.35|38.97|37.57|38.75|37.35|203
1701069900000|2023-11-27 07:25:00|38.76|37.36|38.79|37.39|38.86|37.46|38.7|37.3|401
1701070200000|2023-11-27 07:30:00|38.78|37.38|38.85|37.45|38.89|37.49|38.69|37.29|314
1701070500000|2023-11-27 07:35:00|38.86|37.46|38.96|37.56|38.97|37.57|38.82|37.42|238
1701070800000|2023-11-27 07:40:00|38.95|37.55|38.92|37.52|38.98|37.58|38.91|37.51|258
1701071100000|2023-11-27 07:45:00|38.91|37.51|38.92|37.52|38.95|37.55|38.91|37.51|196
1701071400000|2023-11-27 07:50:00|38.93|37.53|38.99|37.59|39|37.6|38.92|37.52|175
1701071700000|2023-11-27 07:55:00|38.98|37.58|39.02|37.62|39.04|37.64|38.98|37.58|205
1701072000000|2023-11-27 08:00:00|39.03|37.63|39.02|37.62|39.04|37.64|39|37.6|121
1701072300000|2023-11-27 08:05:00|39.01|37.61|39.1|37.7|39.11|37.71|38.98|37.58|110
1701072600000|2023-11-27 08:10:00|39.11|37.71|39.18|37.78|39.23|37.83|39.11|37.71|114
1701072900000|2023-11-27 08:15:00|39.19|37.79|39.11|37.71|39.2|37.8|39.11|37.71|81
1701073200000|2023-11-27 08:20:00|39.12|37.72|39.11|37.71|39.15|37.75|39.09|37.69|172
1701073500000|2023-11-27 08:25:00|39.12|37.72|39.16|37.76|39.16|37.76|39.1|37.7|97
1701073800000|2023-11-27 08:30:00|39.15|37.75|39.15|37.75|39.17|37.77|39.11|37.71|85
1701074100000|2023-11-27 08:35:00|39.16|37.76|39.14|37.74|39.16|37.76|39.11|37.71|75
1701074400000|2023-11-27 08:40:00|39.15|37.75|39.09|37.69|39.15|37.75|39.03|37.63|83
1701074700000|2023-11-27 08:45:00|39.1|37.7|38.99|37.59|39.1|37.7|38.98|37.58|107
1701075000000|2023-11-27 08:50:00|39|37.6|38.98|37.58|39.01|37.61|38.98|37.58|55
1701075300000|2023-11-27 08:55:00|38.97|37.57|38.98|37.58|39|37.6|38.97|37.57|34
1701075600000|2023-11-27 09:00:00|38.97|37.57|39.06|37.66|39.07|37.67|38.97|37.57|130
1701075900000|2023-11-27 09:05:00|39.05|37.65|39.09|37.69|39.11|37.71|39.05|37.65|111
1701076200000|2023-11-27 09:10:00|39.08|37.68|39.2|37.8|39.2|37.8|39.08|37.68|58
1701076500000|2023-11-27 09:15:00|39.21|37.81|39.18|37.78|39.27|37.87|39.16|37.76|159
1701076800000|2023-11-27 09:20:00|39.19|37.79|39.11|37.71|39.21|37.81|39.1|37.7|91
1701077100000|2023-11-27 09:25:00|39.12|37.72|39.15|37.75|39.16|37.76|39.1|37.7|74
1701077400000|2023-11-27 09:30:00|39.16|37.76|39.18|37.78|39.18|37.78|39.14|37.74|97
1701077700000|2023-11-27 09:35:00|39.17|37.77|39.27|37.87|39.28|37.88|39.17|37.77|111
1701078000000|2023-11-27 09:40:00|39.26|37.86|39.27|37.87|39.27|37.87|39.23|37.83|100
1701078300000|2023-11-27 09:45:00|39.26|37.86|39.28|37.88|39.33|37.93|39.26|37.86|77
1701078600000|2023-11-27 09:50:00|39.29|37.89|39.28|37.88|39.29|37.89|39.26|37.86|74
1701078900000|2023-11-27 09:55:00|39.29|37.89|39.2|37.8|39.29|37.89|39.18|37.78|104
1701079200000|2023-11-27 10:00:00|39.19|37.79|39.15|37.75|39.21|37.81|39.15|37.75|143
1701079500000|2023-11-27 10:05:00|39.16|37.76|39.2|37.8|39.21|37.81|39.15|37.75|123
1701079800000|2023-11-27 10:10:00|39.19|37.79|39.13|37.73|39.2|37.8|39.12|37.72|111
1701080100000|2023-11-27 10:15:00|39.14|37.74|39.06|37.66|39.16|37.76|39.05|37.65|130
1701080400000|2023-11-27 10:20:00|39.05|37.65|38.93|37.53|39.07|37.67|38.93|37.53|170
1701080700000|2023-11-27 10:25:00|38.92|37.52|38.91|37.51|38.94|37.54|38.87|37.47|143
1701081000000|2023-11-27 10:30:00|38.9|37.5|38.81|37.41|38.93|37.53|38.81|37.41|144
1701081300000|2023-11-27 10:35:00|38.82|37.42|38.71|37.31|38.84|37.44|38.7|37.3|211
1701081600000|2023-11-27 10:40:00|38.7|37.3|38.74|37.34|38.79|37.39|38.69|37.29|250
1701081900000|2023-11-27 10:45:00|38.73|37.33|38.67|37.27|38.78|37.38|38.63|37.23|272
1701082200000|2023-11-27 10:50:00|38.68|37.28|38.67|37.27|38.76|37.36|38.65|37.25|180
1701082500000|2023-11-27 10:55:00|38.68|37.28|38.76|37.36|38.76|37.36|38.6|37.2|225
1701082800000|2023-11-27 11:00:00|38.75|37.35|38.83|37.43|38.84|37.44|38.74|37.34|232
1701083100000|2023-11-27 11:05:00|38.82|37.42|38.62|37.22|38.83|37.43|38.62|37.22|262
1701083400000|2023-11-27 11:10:00|38.61|37.21|38.71|37.31|38.71|37.31|38.61|37.21|282
1701083700000|2023-11-27 11:15:00|38.7|37.3|38.78|37.38|38.79|37.39|38.65|37.25|144
1701084000000|2023-11-27 11:20:00|38.77|37.37|38.8|37.4|38.84|37.44|38.77|37.37|221
1701084300000|2023-11-27 11:25:00|38.81|37.41|38.72|37.32|38.81|37.41|38.72|37.32|187
1701084600000|2023-11-27 11:30:00|38.71|37.31|38.62|37.22|38.71|37.31|38.6|37.2|261
1701084900000|2023-11-27 11:35:00|38.61|37.21|38.77|37.37|38.81|37.41|38.55|37.15|216
1701085200000|2023-11-27 11:40:00|38.78|37.38|38.76|37.36|38.8|37.4|38.72|37.32|150
1701085500000|2023-11-27 11:45:00|38.77|37.37|38.78|37.38|38.79|37.39|38.71|37.31|139
1701085800000|2023-11-27 11:50:00|38.79|37.39|38.83|37.43|38.86|37.46|38.78|37.38|139
1701086100000|2023-11-27 11:55:00|38.82|37.42|38.76|37.36|38.83|37.43|38.74|37.34|207
1701086400000|2023-11-27 12:00:00|38.75|37.35|38.77|37.37|38.78|37.38|38.69|37.29|183
1701086700000|2023-11-27 12:05:00|38.76|37.36|38.82|37.42|38.85|37.45|38.75|37.35|123
1701087000000|2023-11-27 12:10:00|38.83|37.43|38.8|37.4|38.84|37.44|38.79|37.39|182
1701087300000|2023-11-27 12:15:00|38.79|37.39|38.84|37.44|38.85|37.45|38.73|37.33|243
1701087600000|2023-11-27 12:20:00|38.83|37.43|38.76|37.36|38.86|37.46|38.75|37.35|190
1701087900000|2023-11-27 12:25:00|38.77|37.37|38.74|37.34|38.8|37.4|38.71|37.31|225
1701088200000|2023-11-27 12:30:00|38.73|37.33|38.73|37.33|38.8|37.4|38.72|37.32|164
1701088500000|2023-11-27 12:35:00|38.72|37.32|38.67|37.27|38.73|37.33|38.66|37.26|209
1701088800000|2023-11-27 12:40:00|38.68|37.28|38.69|37.29|38.71|37.31|38.65|37.25|144
1701089100000|2023-11-27 12:45:00|38.68|37.28|38.78|37.38|38.81|37.41|38.68|37.28|175
1701089400000|2023-11-27 12:50:00|38.77|37.37|38.78|37.38|38.79|37.39|38.73|37.33|146
1701089700000|2023-11-27 12:55:00|38.77|37.37|38.61|37.21|38.77|37.37|38.59|37.19|161
1701090000000|2023-11-27 13:00:00|38.6|37.2|38.6|37.2|38.65|37.25|38.59|37.19|136
1701090300000|2023-11-27 13:05:00|38.61|37.21|38.67|37.27|38.68|37.28|38.59|37.19|77
1701090600000|2023-11-27 13:10:00|38.68|37.28|38.65|37.25|38.72|37.32|38.65|37.25|132
1701090900000|2023-11-27 13:15:00|38.64|37.24|38.67|37.27|38.67|37.27|38.53|37.13|266
1701091200000|2023-11-27 13:20:00|38.66|37.26|38.73|37.33|38.75|37.35|38.65|37.25|173
1701091500000|2023-11-27 13:25:00|38.74|37.34|38.73|37.33|38.74|37.34|38.68|37.28|202
1701091800000|2023-11-27 13:30:00|38.72|37.32|38.63|37.23|38.74|37.34|38.61|37.21|249
1701092100000|2023-11-27 13:35:00|38.62|37.22|38.63|37.23|38.67|37.27|38.61|37.21|174
1701092400000|2023-11-27 13:40:00|38.62|37.22|38.55|37.15|38.63|37.23|38.54|37.14|192
1701092700000|2023-11-27 13:45:00|38.56|37.16|38.52|37.12|38.56|37.16|38.48|37.08|203
1701093000000|2023-11-27 13:50:00|38.51|37.11|38.67|37.27|38.69|37.29|38.39|36.99|226
1701093300000|2023-11-27 13:55:00|38.66|37.26|38.64|37.24|38.72|37.32|38.63|37.23|256
1701093600000|2023-11-27 14:00:00|38.63|37.23|38.71|37.31|38.76|37.36|38.6|37.2|204
1701093900000|2023-11-27 14:05:00|38.72|37.32|38.71|37.31|38.75|37.35|38.65|37.25|244
1701094200000|2023-11-27 14:10:00|38.72|37.32|38.57|37.17|38.73|37.33|38.57|37.17|185
1701094500000|2023-11-27 14:15:00|38.58|37.18|38.52|37.12|38.59|37.19|38.51|37.11|172
1701094800000|2023-11-27 14:20:00|38.51|37.11|38.48|37.08|38.53|37.13|38.43|37.03|200
1701095100000|2023-11-27 14:25:00|38.49|37.09|38.43|37.03|38.54|37.14|38.42|37.02|225
1701095400000|2023-11-27 14:30:00|38.44|37.04|38.47|37.07|38.5|37.1|38.31|36.91|272
1701095700000|2023-11-27 14:35:00|38.48|37.08|38.48|37.08|38.51|37.11|38.39|36.99|231
1701096000000|2023-11-27 14:40:00|38.49|37.09|38.39|36.99|38.5|37.1|38.39|36.99|180
1701096300000|2023-11-27 14:45:00|38.4|37|38.39|36.99|38.46|37.06|38.33|36.93|227
1701096600000|2023-11-27 14:50:00|38.38|36.98|38.31|36.91|38.39|36.99|38.29|36.89|199
1701096900000|2023-11-27 14:55:00|38.3|36.9|38.26|36.86|38.31|36.91|38.2|36.8|179
1701097200000|2023-11-27 15:00:00|38.25|36.85|38.5|37.1|38.53|37.13|38.22|36.82|173
1701097500000|2023-11-27 15:05:00|38.49|37.09|38.53|37.13|38.57|37.17|38.45|37.05|159
1701097800000|2023-11-27 15:10:00|38.52|37.12|38.52|37.12|38.53|37.13|38.46|37.06|121
1701098100000|2023-11-27 15:15:00|38.53|37.13|38.62|37.22|38.65|37.25|38.52|37.12|120
1701098400000|2023-11-27 15:20:00|38.61|37.21|38.65|37.25|38.67|37.27|38.61|37.21|107
1701098700000|2023-11-27 15:25:00|38.66|37.26|38.6|37.2|38.67|37.27|38.54|37.14|175
1701099000000|2023-11-27 15:30:00|38.59|37.19|38.47|37.07|38.63|37.23|38.46|37.06|131
1701099300000|2023-11-27 15:35:00|38.46|37.06|38.51|37.11|38.51|37.11|38.46|37.06|148
1701099600000|2023-11-27 15:40:00|38.54|37.14|38.49|37.09|38.55|37.15|38.47|37.07|151
1701099900000|2023-11-27 15:45:00|38.48|37.08|38.36|36.96|38.49|37.09|38.34|36.94|185
1701100200000|2023-11-27 15:50:00|38.35|36.95|38.35|36.95|38.38|36.98|38.28|36.88|213
1701100500000|2023-11-27 15:55:00|38.34|36.94|38.18|36.78|38.35|36.95|38.13|36.73|291
1701100800000|2023-11-27 16:00:00|38.17|36.77|38.22|36.82|38.25|36.85|38.14|36.74|251
1701101100000|2023-11-27 16:05:00|38.23|36.83|38.29|36.89|38.29|36.89|38.14|36.74|157
1701101400000|2023-11-27 16:10:00|38.3|36.9|38.32|36.92|38.33|36.93|38.28|36.88|117
1701101700000|2023-11-27 16:15:00|38.31|36.91|38.44|37.04|38.45|37.05|38.3|36.9|98
1701102000000|2023-11-27 16:20:00|38.43|37.03|38.3|36.9|38.44|37.04|38.3|36.9|241
1701102300000|2023-11-27 16:25:00|38.31|36.91|38.4|37|38.43|37.03|38.26|36.86|231
1701102600000|2023-11-27 16:30:00|38.41|37.01|38.35|36.95|38.42|37.02|38.32|36.92|177
1701102900000|2023-11-27 16:35:00|38.34|36.94|38.36|36.96|38.37|36.97|38.27|36.87|196
1701103200000|2023-11-27 16:40:00|38.35|36.95|38.5|37.1|38.5|37.1|38.35|36.95|123
1701103500000|2023-11-27 16:45:00|38.49|37.09|38.54|37.14|38.58|37.18|38.47|37.07|139
1701103800000|2023-11-27 16:50:00|38.53|37.13|38.45|37.05|38.54|37.14|38.45|37.05|172
1701104100000|2023-11-27 16:55:00|38.44|37.04|38.58|37.18|38.59|37.19|38.44|37.04|252
1701104400000|2023-11-27 17:00:00|38.57|37.17|38.59|37.19|38.59|37.19|38.53|37.13|192
1701104700000|2023-11-27 17:05:00|38.58|37.18|38.64|37.24|38.64|37.24|38.58|37.18|33
1701105000000|2023-11-27 17:10:00|38.65|37.25|38.7|37.3|38.73|37.33|38.65|37.25|68
1701105300000|2023-11-27 17:15:00|38.71|37.31|38.68|37.28|38.71|37.31|38.64|37.24|118
1701105600000|2023-11-27 17:20:00|38.67|37.27|38.69|37.29|38.7|37.3|38.61|37.21|159
1701105900000|2023-11-27 17:25:00|38.7|37.3|38.67|37.27|38.71|37.31|38.64|37.24|122
1701106200000|2023-11-27 17:30:00|38.65|37.25|38.65|37.25|38.7|37.3|38.61|37.21|128
1701106500000|2023-11-27 17:35:00|38.64|37.24|38.62|37.22|38.66|37.26|38.59|37.19|178
1701106800000|2023-11-27 17:40:00|38.61|37.21|38.57|37.17|38.62|37.22|38.57|37.17|76
1701107100000|2023-11-27 17:45:00|38.58|37.18|38.48|37.08|38.59|37.19|38.48|37.08|183
1701107400000|2023-11-27 17:50:00|38.49|37.09|38.4|37|38.49|37.09|38.36|36.96|310
1701107700000|2023-11-27 17:55:00|38.39|36.99|38.37|36.97|38.41|37.01|38.34|36.94|177
1701108000000|2023-11-27 18:00:00|38.38|36.98|38.47|37.07|38.51|37.11|38.36|36.96|174
1701108300000|2023-11-27 18:05:00|38.46|37.06|38.51|37.11|38.52|37.12|38.39|36.99|218
1701108600000|2023-11-27 18:10:00|38.52|37.12|38.53|37.13|38.53|37.13|38.49|37.09|148
1701108900000|2023-11-27 18:15:00|38.52|37.12|38.57|37.17|38.59|37.19|38.51|37.11|96
1701109200000|2023-11-27 18:20:00|38.58|37.18|38.6|37.2|38.6|37.2|38.57|37.17|53
1701109500000|2023-11-27 18:25:00|38.59|37.19|38.6|37.2|38.64|37.24|38.58|37.18|152
1701109800000|2023-11-27 18:30:00|38.59|37.19|38.55|37.15|38.61|37.21|38.54|37.14|119
1701110100000|2023-11-27 18:35:00|38.54|37.14|38.53|37.13|38.57|37.17|38.53|37.13|70
1701110400000|2023-11-27 18:40:00|38.54|37.14|38.47|37.07|38.54|37.14|38.45|37.05|82
1701110700000|2023-11-27 18:45:00|38.46|37.06|38.53|37.13|38.53|37.13|38.43|37.03|125
1701111000000|2023-11-27 18:50:00|38.52|37.12|38.39|36.99|38.54|37.14|38.36|36.96|125
1701111300000|2023-11-27 18:55:00|38.38|36.98|38.36|36.96|38.44|37.04|38.35|36.95|121
1701111600000|2023-11-27 19:00:00|38.35|36.95|38.35|36.95|38.41|37.01|38.33|36.93|226
1701111900000|2023-11-27 19:05:00|38.36|36.96|38.23|36.83|38.36|36.96|38.23|36.83|68
1701112200000|2023-11-27 19:10:00|38.24|36.84|38.34|36.94|38.34|36.94|38.22|36.82|159
1701112500000|2023-11-27 19:15:00|38.35|36.95|38.39|36.99|38.41|37.01|38.33|36.93|98
1701112800000|2023-11-27 19:20:00|38.38|36.98|38.4|37|38.41|37.01|38.33|36.93|87
1701113100000|2023-11-27 19:25:00|38.41|37.01|38.41|37.01|38.42|37.02|38.4|37|65
1701113400000|2023-11-27 19:30:00|38.4|37|38.46|37.06|38.48|37.08|38.4|37|105
1701113700000|2023-11-27 19:35:00|38.45|37.05|38.37|36.97|38.46|37.06|38.35|36.95|115
1701114000000|2023-11-27 19:40:00|38.36|36.96|38.11|36.71|38.36|36.96|38.07|36.67|228
1701114300000|2023-11-27 19:45:00|38.1|36.7|38.03|36.63|38.13|36.73|37.91|36.51|322
1701114600000|2023-11-27 19:50:00|38.04|36.64|38.09|36.69|38.13|36.73|38.02|36.62|294
1701114900000|2023-11-27 19:55:00|38.1|36.7|38.11|36.71|38.13|36.73|38.03|36.63|191
1701115200000|2023-11-27 20:00:00|38.1|36.7|38.02|36.62|38.2|36.8|38.02|36.62|171
1701115500000|2023-11-27 20:05:00|38.03|36.63|38.09|36.69|38.09|36.69|37.99|36.59|213
1701115800000|2023-11-27 20:10:00|38.1|36.7|38.09|36.69|38.17|36.77|38.08|36.68|120
1701116100000|2023-11-27 20:15:00|38.08|36.68|38.05|36.65|38.09|36.69|38|36.6|149
1701116400000|2023-11-27 20:20:00|38.04|36.64|37.96|36.56|38.05|36.65|37.94|36.54|160
1701116700000|2023-11-27 20:25:00|37.97|36.57|37.84|36.44|37.97|36.57|37.83|36.43|88
1701117000000|2023-11-27 20:30:00|37.83|36.43|37.91|36.51|37.95|36.55|37.83|36.43|192
1701117300000|2023-11-27 20:35:00|37.92|36.52|37.97|36.57|38.03|36.63|37.87|36.47|192
1701117600000|2023-11-27 20:40:00|37.96|36.56|37.99|36.59|37.99|36.59|37.92|36.52|96
1701117900000|2023-11-27 20:45:00|38|36.6|37.98|36.58|38.01|36.61|37.94|36.54|110
1701118200000|2023-11-27 20:50:00|37.97|36.57|37.94|36.54|38.02|36.62|37.93|36.53|96
1701118500000|2023-11-27 20:55:00|37.95|36.55|37.93|36.53|37.97|36.57|37.9|36.5|76
1701118800000|2023-11-27 21:00:00|37.92|36.52|37.93|36.53|37.96|36.56|37.92|36.52|58
1701119100000|2023-11-27 21:05:00|37.94|36.54|37.98|36.58|37.99|36.59|37.94|36.54|43
1701119400000|2023-11-27 21:10:00|37.99|36.59|38.05|36.65|38.05|36.65|37.98|36.58|46
1701119700000|2023-11-27 21:15:00|38.06|36.66|38.13|36.73|38.16|36.76|38.04|36.64|36
1701120000000|2023-11-27 21:20:00|38.14|36.74|38.07|36.67|38.14|36.74|38.06|36.66|70
1701120300000|2023-11-27 21:25:00|38.08|36.68|38.09|36.69|38.13|36.73|38.06|36.66|69
1701120600000|2023-11-27 21:30:00|38.1|36.7|38.19|36.79|38.22|36.82|38.09|36.69|72
1701120900000|2023-11-27 21:35:00|38.2|36.8|38.19|36.79|38.27|36.87|38.18|36.78|89
1701121200000|2023-11-27 21:40:00|38.2|36.8|38.15|36.75|38.21|36.81|38.14|36.74|156
1701121500000|2023-11-27 21:45:00|38.16|36.76|38.12|36.72|38.16|36.76|38.1|36.7|113
1701121800000|2023-11-27 21:50:00|38.11|36.71|38.07|36.67|38.12|36.72|38.06|36.66|56
1701122100000|2023-11-27 21:55:00|38.06|36.66|38.08|36.68|38.09|36.69|38.03|36.63|57
1701122400000|2023-11-27 22:00:00|38.07|36.67|38.04|36.64|38.09|36.69|38.04|36.64|84
1701122700000|2023-11-27 22:05:00|38.03|36.63|38.03|36.63|38.06|36.66|38.03|36.63|55
1701123000000|2023-11-27 22:10:00|38.02|36.62|38|36.6|38.03|36.63|37.99|36.59|40
1701123300000|2023-11-27 22:15:00|38.01|36.61|38|36.6|38.01|36.61|38|36.6|20
1701123600000|2023-11-27 22:20:00|37.99|36.59|38|36.6|38.01|36.61|37.98|36.58|12
1701123900000|2023-11-27 22:25:00|37.99|36.59|38.12|36.72|38.12|36.72|37.99|36.59|98
1701124200000|2023-11-27 22:30:00|38.13|36.73|38.08|36.68|38.14|36.74|38.05|36.65|62
1701124500000|2023-11-27 22:35:00|38.09|36.69|38.09|36.69|38.09|36.69|38.07|36.67|49
1701124800000|2023-11-27 22:40:00|38.08|36.68|38.11|36.71|38.12|36.72|38.08|36.68|84
1701125100000|2023-11-27 22:45:00|38.1|36.7|38.12|36.72|38.12|36.72|38.1|36.7|15
1701125400000|2023-11-27 22:50:00|38.13|36.73|38.16|36.76|38.16|36.76|38.13|36.73|6
1701125700000|2023-11-27 22:55:00|38.17|36.77|38.17|36.77|38.2|36.8|38.16|36.76|25
1701126000000|2023-11-27 23:00:00|38.18|36.78|38.24|36.84|38.25|36.85|38.18|36.78|63
1701126300000|2023-11-27 23:05:00|38.25|36.85|38.27|36.87|38.27|36.87|38.24|36.84|42
1701126600000|2023-11-27 23:10:00|38.28|36.88|38.3|36.9|38.32|36.92|38.27|36.87|58
1701126900000|2023-11-27 23:15:00|38.31|36.91|38.34|36.94|38.36|36.96|38.31|36.91|64
1701127200000|2023-11-27 23:20:00|38.33|36.93|38.39|36.99|38.39|36.99|38.32|36.92|75
1701127500000|2023-11-27 23:25:00|38.4|37|38.42|37.02|38.42|37.02|38.37|36.97|37
1701127800000|2023-11-27 23:30:00|38.41|37.01|38.43|37.03|38.44|37.04|38.37|36.97|139
1701128100000|2023-11-27 23:35:00|38.42|37.02|38.46|37.06|38.46|37.06|38.4|37|179
1701128400000|2023-11-27 23:40:00|38.45|37.05|38.45|37.05|38.48|37.08|38.45|37.05|65
1701128700000|2023-11-27 23:45:00|38.44|37.04|38.5|37.1|38.5|37.1|38.41|37.01|93
1701129000000|2023-11-27 23:50:00|38.51|37.11|38.51|37.11|38.52|37.12|38.51|37.11|27
1701129300000|2023-11-27 23:55:00|38.52|37.12|38.48|37.08|38.53|37.13|38.48|37.08|35
1701129600000|2023-11-28 00:00:00|38.49|37.09|38.44|37.04|38.51|37.11|38.41|37.01|126
1701129900000|2023-11-28 00:05:00|38.43|37.03|38.44|37.04|38.46|37.06|38.41|37.01|48
1701130200000|2023-11-28 00:10:00|38.43|37.03|38.34|36.94|38.43|37.03|38.34|36.94|72
1701130500000|2023-11-28 00:15:00|38.35|36.95|38.41|37.01|38.41|37.01|38.33|36.93|83
1701130800000|2023-11-28 00:20:00|38.44|37.04|38.56|37.16|38.56|37.16|38.44|37.04|55
1701131100000|2023-11-28 00:25:00|38.57|37.17|38.58|37.18|38.59|37.19|38.53|37.13|122
1701131400000|2023-11-28 00:30:00|38.59|37.19|38.65|37.25|38.65|37.25|38.58|37.18|73
1701131700000|2023-11-28 00:35:00|38.64|37.24|38.71|37.31|38.72|37.32|38.64|37.24|129
1701132000000|2023-11-28 00:40:00|38.72|37.32|38.74|37.34|38.74|37.34|38.7|37.3|39
1701132300000|2023-11-28 00:45:00|38.73|37.33|38.72|37.32|38.74|37.34|38.71|37.31|44
1701132600000|2023-11-28 00:50:00|38.71|37.31|38.68|37.28|38.72|37.32|38.67|37.27|20
1701132900000|2023-11-28 00:55:00|38.67|37.27|38.71|37.31|38.73|37.33|38.67|37.27|55
1701133200000|2023-11-28 01:00:00|38.7|37.3|38.63|37.23|38.7|37.3|38.63|37.23|32
1701133500000|2023-11-28 01:05:00|38.62|37.22|38.66|37.26|38.66|37.26|38.61|37.21|10
1701133800000|2023-11-28 01:10:00|38.65|37.25|38.66|37.26|38.66|37.26|38.63|37.23|33
1701134100000|2023-11-28 01:15:00|38.65|37.25|38.63|37.23|38.66|37.26|38.59|37.19|47
1701134400000|2023-11-28 01:20:00|38.64|37.24|38.61|37.21|38.65|37.25|38.6|37.2|50
1701134700000|2023-11-28 01:25:00|38.6|37.2|38.6|37.2|38.63|37.23|38.58|37.18|66
1701135000000|2023-11-28 01:30:00|38.61|37.21|38.61|37.21|38.62|37.22|38.58|37.18|47
1701135300000|2023-11-28 01:35:00|38.62|37.22|38.66|37.26|38.67|37.27|38.62|37.22|71
1701135600000|2023-11-28 01:40:00|38.65|37.25|38.68|37.28|38.68|37.28|38.63|37.23|42
1701135900000|2023-11-28 01:45:00|38.69|37.29|38.65|37.25|38.69|37.29|38.65|37.25|49
1701136200000|2023-11-28 01:50:00|38.66|37.26|38.62|37.22|38.66|37.26|38.61|37.21|82
1701136500000|2023-11-28 01:55:00|38.63|37.23|38.57|37.17|38.63|37.23|38.57|37.17|59
1701136800000|2023-11-28 02:00:00|38.56|37.16|38.44|37.04|38.57|37.17|38.42|37.02|57
1701137100000|2023-11-28 02:05:00|38.45|37.05|38.34|36.94|38.45|37.05|38.34|36.94|146
1701137400000|2023-11-28 02:10:00|38.35|36.95|38.35|36.95|38.36|36.96|38.26|36.86|170
1701137700000|2023-11-28 02:15:00|38.36|36.96|38.42|37.02|38.43|37.03|38.32|36.92|81
1701138000000|2023-11-28 02:20:00|38.41|37.01|38.38|36.98|38.43|37.03|38.33|36.93|90
1701138300000|2023-11-28 02:25:00|38.39|36.99|38.41|37.01|38.44|37.04|38.38|36.98|119
1701138600000|2023-11-28 02:30:00|38.42|37.02|38.43|37.03|38.43|37.03|38.38|36.98|82
1701138900000|2023-11-28 02:35:00|38.42|37.02|38.49|37.09|38.5|37.1|38.42|37.02|61
1701139200000|2023-11-28 02:40:00|38.5|37.1|38.49|37.09|38.5|37.1|38.42|37.02|60
1701139500000|2023-11-28 02:45:00|38.5|37.1|38.55|37.15|38.57|37.17|38.48|37.08|38
1701139800000|2023-11-28 02:50:00|38.54|37.14|38.54|37.14|38.55|37.15|38.48|37.08|98
1701140100000|2023-11-28 02:55:00|38.53|37.13|38.55|37.15|38.55|37.15|38.49|37.09|74
1701140400000|2023-11-28 03:00:00|38.54|37.14|38.54|37.14|38.56|37.16|38.52|37.12|81
1701140700000|2023-11-28 03:05:00|38.53|37.13|38.57|37.17|38.57|37.17|38.53|37.13|57
1701141000000|2023-11-28 03:10:00|38.58|37.18|38.52|37.12|38.59|37.19|38.5|37.1|35
1701141300000|2023-11-28 03:15:00|38.53|37.13|38.46|37.06|38.54|37.14|38.42|37.02|108
1701141600000|2023-11-28 03:20:00|38.45|37.05|38.44|37.04|38.49|37.09|38.42|37.02|124
1701141900000|2023-11-28 03:25:00|38.43|37.03|38.47|37.07|38.47|37.07|38.43|37.03|52
1701142200000|2023-11-28 03:30:00|38.48|37.08|38.44|37.04|38.52|37.12|38.44|37.04|95
1701142500000|2023-11-28 03:35:00|38.45|37.05|38.4|37|38.46|37.06|38.37|36.97|68
1701142800000|2023-11-28 03:40:00|38.39|36.99|38.36|36.96|38.42|37.02|38.35|36.95|114
1701143100000|2023-11-28 03:45:00|38.37|36.97|38.32|36.92|38.38|36.98|38.3|36.9|47
1701143400000|2023-11-28 03:50:00|38.31|36.91|38.31|36.91|38.35|36.95|38.31|36.91|85
1701143700000|2023-11-28 03:55:00|38.32|36.92|38.33|36.93|38.34|36.94|38.31|36.91|76
1701144000000|2023-11-28 04:00:00|38.32|36.92|38.31|36.91|38.33|36.93|38.31|36.91|4
1701144300000|2023-11-28 04:05:00|38.3|36.9|38.37|36.97|38.37|36.97|38.3|36.9|58
1701144600000|2023-11-28 04:10:00|38.38|36.98|38.43|37.03|38.44|37.04|38.37|36.97|13
1701144900000|2023-11-28 04:15:00|38.44|37.04|38.42|37.02|38.46|37.06|38.39|36.99|86
1701145200000|2023-11-28 04:20:00|38.43|37.03|38.39|36.99|38.47|37.07|38.38|36.98|92
1701145500000|2023-11-28 04:25:00|38.4|37|38.3|36.9|38.41|37.01|38.29|36.89|177
1701145800000|2023-11-28 04:30:00|38.31|36.91|38.25|36.85|38.32|36.92|38.21|36.81|117
1701146100000|2023-11-28 04:35:00|38.24|36.84|38.21|36.81|38.25|36.85|38.21|36.81|212
1701146400000|2023-11-28 04:40:00|38.22|36.82|38.21|36.81|38.26|36.86|38.21|36.81|96
1701146700000|2023-11-28 04:45:00|38.2|36.8|38.18|36.78|38.2|36.8|38.17|36.77|65
1701147000000|2023-11-28 04:50:00|38.17|36.77|38.18|36.78|38.2|36.8|38.16|36.76|74
1701147300000|2023-11-28 04:55:00|38.19|36.79|38.13|36.73|38.2|36.8|38.13|36.73|47
1701147600000|2023-11-28 05:00:00|38.14|36.74|38.06|36.66|38.16|36.76|38.05|36.65|87
1701147900000|2023-11-28 05:05:00|38.07|36.67|37.96|36.56|38.07|36.67|37.95|36.55|48
1701148200000|2023-11-28 05:10:00|37.95|36.55|37.94|36.54|37.99|36.59|37.89|36.49|117
1701148500000|2023-11-28 05:15:00|37.95|36.55|37.96|36.56|37.97|36.57|37.87|36.47|146
1701148800000|2023-11-28 05:20:00|37.95|36.55|37.85|36.45|37.96|36.56|37.85|36.45|81
1701149100000|2023-11-28 05:25:00|37.86|36.46|37.93|36.53|37.95|36.55|37.85|36.45|98
1701149400000|2023-11-28 05:30:00|37.94|36.54|37.92|36.52|37.95|36.55|37.92|36.52|75
1701149700000|2023-11-28 05:35:00|37.93|36.53|37.87|36.47|37.93|36.53|37.74|36.34|110
1701150000000|2023-11-28 05:40:00|37.86|36.46|37.81|36.41|37.93|36.53|37.81|36.41|242
1701150300000|2023-11-28 05:45:00|37.8|36.4|37.78|36.38|37.87|36.47|37.75|36.35|298
1701150600000|2023-11-28 05:50:00|37.79|36.39|37.77|36.37|37.8|36.4|37.74|36.34|169
1701150900000|2023-11-28 05:55:00|37.78|36.38|37.76|36.36|37.81|36.41|37.75|36.35|95
1701151200000|2023-11-28 06:00:00|37.75|36.35|37.79|36.39|37.83|36.43|37.74|36.34|228
1701151500000|2023-11-28 06:05:00|37.8|36.4|37.84|36.44|37.85|36.45|37.75|36.35|255
1701151800000|2023-11-28 06:10:00|37.85|36.45|37.91|36.51|37.93|36.53|37.83|36.43|254
1701152100000|2023-11-28 06:15:00|37.9|36.5|37.97|36.57|37.97|36.57|37.89|36.49|181
1701152400000|2023-11-28 06:20:00|37.96|36.56|37.91|36.51|37.98|36.58|37.9|36.5|111
1701152700000|2023-11-28 06:25:00|37.92|36.52|37.92|36.52|37.93|36.53|37.88|36.48|123
1701153000000|2023-11-28 06:30:00|37.93|36.53|38|36.6|38.01|36.61|37.9|36.5|93
1701153300000|2023-11-28 06:35:00|38.01|36.61|38.03|36.63|38.04|36.64|37.98|36.58|135
1701153600000|2023-11-28 06:40:00|38.04|36.64|38.05|36.65|38.06|36.66|38.01|36.61|142
1701153900000|2023-11-28 06:45:00|38.04|36.64|38|36.6|38.06|36.66|38|36.6|62
1701154200000|2023-11-28 06:50:00|38.01|36.61|38.05|36.65|38.07|36.67|37.96|36.56|128
1701154500000|2023-11-28 06:55:00|38.06|36.66|38.08|36.68|38.09|36.69|38.02|36.62|88
1701154800000|2023-11-28 07:00:00|38.07|36.67|38|36.6|38.07|36.67|37.99|36.59|118
1701155100000|2023-11-28 07:05:00|38.01|36.61|38.07|36.67|38.08|36.68|37.99|36.59|113
1701155400000|2023-11-28 07:10:00|38.06|36.66|37.94|36.54|38.06|36.66|37.93|36.53|98
1701155700000|2023-11-28 07:15:00|37.93|36.53|37.95|36.55|37.97|36.57|37.93|36.53|77
1701156000000|2023-11-28 07:20:00|37.94|36.54|37.81|36.41|37.96|36.56|37.81|36.41|86
1701156300000|2023-11-28 07:25:00|37.82|36.42|37.75|36.35|37.83|36.43|37.72|36.32|131
1701156600000|2023-11-28 07:30:00|37.74|36.34|37.82|36.42|37.87|36.47|37.74|36.34|178
1701156900000|2023-11-28 07:35:00|37.83|36.43|37.87|36.47|37.88|36.48|37.82|36.42|175
1701157200000|2023-11-28 07:40:00|37.88|36.48|37.92|36.52|37.92|36.52|37.86|36.46|99
1701157500000|2023-11-28 07:45:00|37.91|36.51|37.93|36.53|37.93|36.53|37.86|36.46|144
1701157800000|2023-11-28 07:50:00|37.92|36.52|38.06|36.66|38.07|36.67|37.92|36.52|88
1701158100000|2023-11-28 07:55:00|38.07|36.67|38.09|36.69|38.11|36.71|38.05|36.65|141
1701158400000|2023-11-28 08:00:00|38.1|36.7|38.07|36.67|38.11|36.71|38.02|36.62|163
1701158700000|2023-11-28 08:05:00|38.06|36.66|37.98|36.58|38.08|36.68|37.97|36.57|159
1701159000000|2023-11-28 08:10:00|37.99|36.59|37.98|36.58|38.03|36.63|37.96|36.56|122
1701159300000|2023-11-28 08:15:00|37.99|36.59|37.93|36.53|37.99|36.59|37.93|36.53|84
1701159600000|2023-11-28 08:20:00|37.94|36.54|37.97|36.57|38.02|36.62|37.94|36.54|129
1701159900000|2023-11-28 08:25:00|37.98|36.58|37.94|36.54|38|36.6|37.94|36.54|123
1701160200000|2023-11-28 08:30:00|37.95|36.55|38.06|36.66|38.07|36.67|37.94|36.54|172
1701160500000|2023-11-28 08:35:00|38.07|36.67|38.04|36.64|38.11|36.71|38.04|36.64|188
1701160800000|2023-11-28 08:40:00|38.05|36.65|37.93|36.53|38.07|36.67|37.89|36.49|167
1701161100000|2023-11-28 08:45:00|37.92|36.52|37.76|36.36|37.92|36.52|37.76|36.36|162
1701161400000|2023-11-28 08:50:00|37.77|36.37|37.72|36.32|37.78|36.38|37.72|36.32|72
1701161700000|2023-11-28 08:55:00|37.73|36.33|37.73|36.33|37.75|36.35|37.71|36.31|47
1701162000000|2023-11-28 09:00:00|37.72|36.32|37.75|36.35|37.76|36.36|37.65|36.25|105
1701162300000|2023-11-28 09:05:00|37.74|36.34|37.7|36.3|37.76|36.36|37.7|36.3|59
1701162600000|2023-11-28 09:10:00|37.69|36.29|37.79|36.39|37.79|36.39|37.66|36.26|95
1701162900000|2023-11-28 09:15:00|37.8|36.4|37.83|36.43|37.92|36.52|37.8|36.4|101
1701163200000|2023-11-28 09:20:00|37.84|36.44|37.89|36.49|37.89|36.49|37.83|36.43|112
1701163500000|2023-11-28 09:25:00|37.88|36.48|37.92|36.52|37.93|36.53|37.87|36.47|122
1701163800000|2023-11-28 09:30:00|37.93|36.53|37.91|36.51|37.93|36.53|37.83|36.43|82
1701164100000|2023-11-28 09:35:00|37.92|36.52|38.02|36.62|38.02|36.62|37.89|36.49|193
1701164400000|2023-11-28 09:40:00|38.03|36.63|38.06|36.66|38.08|36.68|38.01|36.61|159
1701164700000|2023-11-28 09:45:00|38.07|36.67|38.09|36.69|38.1|36.7|38.04|36.64|168
1701165000000|2023-11-28 09:50:00|38.1|36.7|38.08|36.68|38.14|36.74|38.05|36.65|148
1701165300000|2023-11-28 09:55:00|38.09|36.69|38.1|36.7|38.12|36.72|38.07|36.67|131
1701165600000|2023-11-28 10:00:00|38.11|36.71|38|36.6|38.11|36.71|37.98|36.58|98
1701165900000|2023-11-28 10:05:00|38.01|36.61|38.06|36.66|38.07|36.67|37.97|36.57|150
1701166200000|2023-11-28 10:10:00|38.07|36.67|38.1|36.7|38.1|36.7|38.02|36.62|99
1701166500000|2023-11-28 10:15:00|38.11|36.71|38.2|36.8|38.22|36.82|38.1|36.7|90
1701166800000|2023-11-28 10:20:00|38.21|36.81|38.13|36.73|38.21|36.81|38.12|36.72|109
1701167100000|2023-11-28 10:25:00|38.14|36.74|38.09|36.69|38.18|36.78|38.07|36.67|88
1701167400000|2023-11-28 10:30:00|38.08|36.68|38.17|36.77|38.2|36.8|38.08|36.68|101
1701167700000|2023-11-28 10:35:00|38.16|36.76|38.2|36.8|38.22|36.82|38.16|36.76|53
1701168000000|2023-11-28 10:40:00|38.19|36.79|38.19|36.79|38.22|36.82|38.16|36.76|37
1701168300000|2023-11-28 10:45:00|38.2|36.8|38.11|36.71|38.21|36.81|38.09|36.69|93
1701168600000|2023-11-28 10:50:00|38.12|36.72|38.09|36.69|38.13|36.73|38.07|36.67|66
1701168900000|2023-11-28 10:55:00|38.1|36.7|38.22|36.82|38.22|36.82|38.09|36.69|95
1701169200000|2023-11-28 11:00:00|38.23|36.83|38.21|36.81|38.23|36.83|38.19|36.79|82
1701169500000|2023-11-28 11:05:00|38.22|36.82|38.21|36.81|38.22|36.82|38.16|36.76|56
1701169800000|2023-11-28 11:10:00|38.2|36.8|38.21|36.81|38.23|36.83|38.17|36.77|68
1701170100000|2023-11-28 11:15:00|38.2|36.8|38.34|36.94|38.35|36.95|38.19|36.79|82
1701170400000|2023-11-28 11:20:00|38.33|36.93|38.37|36.97|38.41|37.01|38.33|36.93|73
1701170700000|2023-11-28 11:25:00|38.38|36.98|38.39|36.99|38.4|37|38.35|36.95|44
1701171000000|2023-11-28 11:30:00|38.4|37|38.44|37.04|38.45|37.05|38.38|36.98|123
1701171300000|2023-11-28 11:35:00|38.45|37.05|38.39|36.99|38.45|37.05|38.33|36.93|123
1701171600000|2023-11-28 11:40:00|38.38|36.98|38.4|37|38.42|37.02|38.38|36.98|57
1701171900000|2023-11-28 11:45:00|38.39|36.99|38.42|37.02|38.45|37.05|38.38|36.98|65
1701172200000|2023-11-28 11:50:00|38.41|37.01|38.51|37.11|38.52|37.12|38.4|37|122
1701172500000|2023-11-28 11:55:00|38.5|37.1|38.47|37.07|38.55|37.15|38.47|37.07|114
1701172800000|2023-11-28 12:00:00|38.48|37.08|38.44|37.04|38.52|37.12|38.42|37.02|97
1701173100000|2023-11-28 12:05:00|38.45|37.05|38.42|37.02|38.48|37.08|38.38|36.98|144
1701173400000|2023-11-28 12:10:00|38.41|37.01|38.39|36.99|38.43|37.03|38.39|36.99|63
1701173700000|2023-11-28 12:15:00|38.4|37|38.39|36.99|38.43|37.03|38.38|36.98|60
1701174000000|2023-11-28 12:20:00|38.4|37|38.33|36.93|38.42|37.02|38.32|36.92|58
1701174300000|2023-11-28 12:25:00|38.32|36.92|38.37|36.97|38.38|36.98|38.32|36.92|54
1701174600000|2023-11-28 12:30:00|38.36|36.96|38.44|37.04|38.45|37.05|38.33|36.93|145
1701174900000|2023-11-28 12:35:00|38.45|37.05|38.42|37.02|38.47|37.07|38.42|37.02|200
1701175200000|2023-11-28 12:40:00|38.41|37.01|38.41|37.01|38.44|37.04|38.4|37|170
1701175500000|2023-11-28 12:45:00|38.4|37|38.34|36.94|38.42|37.02|38.32|36.92|166
1701175800000|2023-11-28 12:50:00|38.35|36.95|38.33|36.93|38.36|36.96|38.3|36.9|157
1701176100000|2023-11-28 12:55:00|38.32|36.92|38.34|36.94|38.35|36.95|38.3|36.9|184
1701176400000|2023-11-28 13:00:00|38.33|36.93|38.26|36.86|38.34|36.94|38.26|36.86|155
1701176700000|2023-11-28 13:05:00|38.25|36.85|38.23|36.83|38.25|36.85|38.21|36.81|110
1701177000000|2023-11-28 13:10:00|38.24|36.84|38.3|36.9|38.31|36.91|38.23|36.83|76
1701177300000|2023-11-28 13:15:00|38.29|36.89|38.35|36.95|38.39|36.99|38.29|36.89|149
1701177600000|2023-11-28 13:20:00|38.36|36.96|38.42|37.02|38.43|37.03|38.35|36.95|126
1701177900000|2023-11-28 13:25:00|38.43|37.03|38.45|37.05|38.46|37.06|38.39|36.99|131
1701178200000|2023-11-28 13:30:00|38.44|37.04|38.52|37.12|38.53|37.13|38.43|37.03|80
1701178500000|2023-11-28 13:35:00|38.53|37.13|38.52|37.12|38.54|37.14|38.48|37.08|145
1701178800000|2023-11-28 13:40:00|38.53|37.13|38.56|37.16|38.56|37.16|38.5|37.1|114
1701179100000|2023-11-28 13:45:00|38.55|37.15|38.56|37.16|38.59|37.19|38.5|37.1|142
1701179400000|2023-11-28 13:50:00|38.57|37.17|38.69|37.29|38.7|37.3|38.56|37.16|101
1701179700000|2023-11-28 13:55:00|38.68|37.28|38.73|37.33|38.75|37.35|38.68|37.28|89
1701180000000|2023-11-28 14:00:00|38.74|37.34|38.65|37.25|38.74|37.34|38.61|37.21|163
1701180300000|2023-11-28 14:05:00|38.64|37.24|38.68|37.28|38.68|37.28|38.62|37.22|155
1701180600000|2023-11-28 14:10:00|38.69|37.29|38.72|37.32|38.72|37.32|38.67|37.27|160
1701180900000|2023-11-28 14:15:00|38.71|37.31|38.72|37.32|38.73|37.33|38.69|37.29|124
1701181200000|2023-11-28 14:20:00|38.73|37.33|38.88|37.48|38.88|37.48|38.72|37.32|95
1701181500000|2023-11-28 14:25:00|38.87|37.47|38.91|37.51|38.94|37.54|38.87|37.47|119
1701181800000|2023-11-28 14:30:00|38.89|37.49|38.9|37.5|38.92|37.52|38.86|37.46|174
1701182100000|2023-11-28 14:35:00|38.91|37.51|38.9|37.5|38.91|37.51|38.74|37.34|198
1701182400000|2023-11-28 14:40:00|38.91|37.51|38.83|37.43|38.92|37.52|38.81|37.41|195
1701182700000|2023-11-28 14:45:00|38.84|37.44|38.79|37.39|38.85|37.45|38.78|37.38|152
1701183000000|2023-11-28 14:50:00|38.8|37.4|38.74|37.34|38.8|37.4|38.73|37.33|204
1701183300000|2023-11-28 14:55:00|38.75|37.35|38.72|37.32|38.77|37.37|38.66|37.26|211
1701183600000|2023-11-28 15:00:00|38.73|37.33|38.79|37.39|38.79|37.39|38.65|37.25|202
1701183900000|2023-11-28 15:05:00|38.78|37.38|38.8|37.4|38.86|37.46|38.78|37.38|177
1701184200000|2023-11-28 15:10:00|38.81|37.41|38.76|37.36|38.82|37.42|38.72|37.32|204
1701184500000|2023-11-28 15:15:00|38.77|37.37|38.84|37.44|38.85|37.45|38.75|37.35|192
1701184800000|2023-11-28 15:20:00|38.83|37.43|38.79|37.39|38.84|37.44|38.75|37.35|188
1701185100000|2023-11-28 15:25:00|38.8|37.4|38.68|37.28|38.8|37.4|38.67|37.27|150
1701185400000|2023-11-28 15:30:00|38.67|37.27|38.61|37.21|38.67|37.27|38.56|37.16|214
1701185700000|2023-11-28 15:35:00|38.6|37.2|38.52|37.12|38.61|37.21|38.49|37.09|166
1701186000000|2023-11-28 15:40:00|38.53|37.13|38.83|37.43|38.87|37.47|38.53|37.13|301
1701186300000|2023-11-28 15:45:00|38.84|37.44|38.8|37.4|38.87|37.47|38.7|37.3|322
1701186600000|2023-11-28 15:50:00|38.81|37.41|38.77|37.37|38.87|37.47|38.75|37.35|275
1701186900000|2023-11-28 15:55:00|38.76|37.36|38.82|37.42|38.83|37.43|38.69|37.29|304
1701187200000|2023-11-28 16:00:00|38.83|37.43|38.91|37.51|38.92|37.52|38.81|37.41|183
1701187500000|2023-11-28 16:05:00|38.9|37.5|39.02|37.62|39.02|37.62|38.9|37.5|113
1701187800000|2023-11-28 16:10:00|39.01|37.61|38.87|37.47|39.02|37.62|38.83|37.43|175
1701188100000|2023-11-28 16:15:00|38.86|37.46|39|37.6|39|37.6|38.85|37.45|116
1701188400000|2023-11-28 16:20:00|39.01|37.61|38.85|37.45|39.02|37.62|38.83|37.43|179
1701188700000|2023-11-28 16:25:00|38.84|37.44|38.82|37.42|38.88|37.48|38.77|37.37|201
1701189000000|2023-11-28 16:30:00|38.83|37.43|38.89|37.49|38.93|37.53|38.8|37.4|213
1701189300000|2023-11-28 16:35:00|38.9|37.5|38.96|37.56|38.96|37.56|38.9|37.5|234
1701189600000|2023-11-28 16:40:00|38.95|37.55|39.11|37.71|39.17|37.77|38.94|37.54|216
1701189900000|2023-11-28 16:45:00|39.12|37.72|39.19|37.79|39.19|37.79|39.1|37.7|173
1701190200000|2023-11-28 16:50:00|39.18|37.78|39.1|37.7|39.26|37.86|39.1|37.7|176
1701190500000|2023-11-28 16:55:00|39.11|37.71|39.16|37.76|39.16|37.76|39.07|37.67|188
1701190800000|2023-11-28 17:00:00|39.15|37.75|39.13|37.73|39.24|37.84|39.12|37.72|184
1701191100000|2023-11-28 17:05:00|39.12|37.72|39.11|37.71|39.14|37.74|38.97|37.57|209
1701191400000|2023-11-28 17:10:00|39.1|37.7|39.14|37.74|39.17|37.77|39.1|37.7|213
1701191700000|2023-11-28 17:15:00|39.15|37.75|39.19|37.79|39.19|37.79|39.08|37.68|250
1701192000000|2023-11-28 17:20:00|39.2|37.8|39.39|37.99|39.42|38.02|39.2|37.8|235
1701192300000|2023-11-28 17:25:00|39.38|37.98|39.29|37.89|39.4|38|39.26|37.86|189
1701192600000|2023-11-28 17:30:00|39.3|37.9|39.33|37.93|39.39|37.99|39.3|37.9|153
1701192900000|2023-11-28 17:35:00|39.32|37.92|39.32|37.92|39.41|38.01|39.31|37.91|159
1701193200000|2023-11-28 17:40:00|39.31|37.91|39.39|37.99|39.41|38.01|39.31|37.91|262
1701193500000|2023-11-28 17:45:00|39.4|38|39.32|37.92|39.41|38.01|39.31|37.91|138
1701193800000|2023-11-28 17:50:00|39.31|37.91|39.38|37.98|39.41|38.01|39.26|37.86|256
1701194100000|2023-11-28 17:55:00|39.39|37.99|39.41|38.01|39.42|38.02|39.34|37.94|228
1701194400000|2023-11-28 18:00:00|39.42|38.02|39.28|37.88|39.45|38.05|39.27|37.87|184
1701194700000|2023-11-28 18:05:00|39.29|37.89|39.38|37.98|39.38|37.98|39.25|37.85|159
1701195000000|2023-11-28 18:10:00|39.37|37.97|39.43|38.03|39.43|38.03|39.37|37.97|140
1701195300000|2023-11-28 18:15:00|39.44|38.04|39.44|38.04|39.45|38.05|39.32|37.92|179
1701195600000|2023-11-28 18:20:00|39.45|38.05|39.41|38.01|39.51|38.11|39.37|37.97|117
1701195900000|2023-11-28 18:25:00|39.4|38|39.41|38.01|39.44|38.04|39.37|37.97|107
1701196200000|2023-11-28 18:30:00|39.4|38|39.37|37.97|39.45|38.05|39.3|37.9|150
1701196500000|2023-11-28 18:35:00|39.38|37.98|39.4|38|39.44|38.04|39.34|37.94|123
1701196800000|2023-11-28 18:40:00|39.41|38.01|39.39|37.99|39.44|38.04|39.38|37.98|75
1701197100000|2023-11-28 18:45:00|39.38|37.98|39.29|37.89|39.42|38.02|39.29|37.89|79
1701197400000|2023-11-28 18:50:00|39.28|37.88|39.21|37.81|39.28|37.88|39.16|37.76|266
1701197700000|2023-11-28 18:55:00|39.2|37.8|39.27|37.87|39.35|37.95|39.19|37.79|174
1701198000000|2023-11-28 19:00:00|39.28|37.88|39.33|37.93|39.37|37.97|39.25|37.85|132
1701198300000|2023-11-28 19:05:00|39.34|37.94|39.28|37.88|39.37|37.97|39.24|37.84|178
1701198600000|2023-11-28 19:10:00|39.29|37.89|39.31|37.91|39.39|37.99|39.27|37.87|78
1701198900000|2023-11-28 19:15:00|39.32|37.92|39.29|37.89|39.38|37.98|39.27|37.87|115
1701199200000|2023-11-28 19:20:00|39.3|37.9|39.36|37.96|39.4|38|39.29|37.89|202
1701199500000|2023-11-28 19:25:00|39.37|37.97|39.35|37.95|39.38|37.98|39.34|37.94|94
1701199800000|2023-11-28 19:30:00|39.33|37.93|39.35|37.95|39.36|37.96|39.31|37.91|93
1701200100000|2023-11-28 19:35:00|39.34|37.94|39.34|37.94|39.4|38|39.34|37.94|135
1701200400000|2023-11-28 19:40:00|39.35|37.95|39.49|38.09|39.51|38.11|39.31|37.91|202
1701200700000|2023-11-28 19:45:00|39.5|38.1|39.46|38.06|39.5|38.1|39.4|38|139
1701201000000|2023-11-28 19:50:00|39.47|38.07|39.5|38.1|39.54|38.14|39.45|38.05|96
1701201300000|2023-11-28 19:55:00|39.49|38.09|39.42|38.02|39.51|38.11|39.39|37.99|94
1701201600000|2023-11-28 20:00:00|39.41|38.01|39.45|38.05|39.45|38.05|39.4|38|99
1701201900000|2023-11-28 20:05:00|39.44|38.04|39.36|37.96|39.44|38.04|39.33|37.93|106
1701202200000|2023-11-28 20:10:00|39.35|37.95|39.45|38.05|39.45|38.05|39.35|37.95|78
1701202500000|2023-11-28 20:15:00|39.46|38.06|39.46|38.06|39.48|38.08|39.43|38.03|49
1701202800000|2023-11-28 20:20:00|39.45|38.05|39.35|37.95|39.45|38.05|39.33|37.93|73
1701203100000|2023-11-28 20:25:00|39.34|37.94|39.32|37.92|39.34|37.94|39.32|37.92|79
1701203400000|2023-11-28 20:30:00|39.31|37.91|39.34|37.94|39.36|37.96|39.31|37.91|57
1701203700000|2023-11-28 20:35:00|39.35|37.95|39.42|38.02|39.43|38.03|39.35|37.95|53
1701204000000|2023-11-28 20:40:00|39.43|38.03|39.45|38.05|39.46|38.06|39.4|38|48
1701204300000|2023-11-28 20:45:00|39.44|38.04|39.46|38.06|39.47|38.07|39.43|38.03|45
1701204600000|2023-11-28 20:50:00|39.45|38.05|39.45|38.05|39.47|38.07|39.42|38.02|46
1701204900000|2023-11-28 20:55:00|39.46|38.06|39.44|38.04|39.47|38.07|39.44|38.04|65
1701205200000|2023-11-28 21:00:00|39.45|38.05|39.44|38.04|39.45|38.05|39.38|37.98|117
1701205500000|2023-11-28 21:05:00|39.43|38.03|39.4|38|39.43|38.03|39.38|37.98|42
1701205800000|2023-11-28 21:10:00|39.41|38.01|39.37|37.97|39.41|38.01|39.36|37.96|62
1701206100000|2023-11-28 21:15:00|39.36|37.96|39.39|37.99|39.4|38|39.36|37.96|22
1701206400000|2023-11-28 21:20:00|39.38|37.98|39.35|37.95|39.39|37.99|39.35|37.95|21
1701206700000|2023-11-28 21:25:00|39.34|37.94|39.33|37.93|39.36|37.96|39.3|37.9|58
1701207000000|2023-11-28 21:30:00|39.34|37.94|39.3|37.9|39.35|37.95|39.27|37.87|67
1701207300000|2023-11-28 21:35:00|39.31|37.91|39.3|37.9|39.36|37.96|39.29|37.89|40
1701207600000|2023-11-28 21:40:00|39.29|37.89|39.23|37.83|39.32|37.92|39.22|37.82|61
1701207900000|2023-11-28 21:45:00|39.24|37.84|39.23|37.83|39.26|37.86|39.21|37.81|77
1701208200000|2023-11-28 21:50:00|39.24|37.84|39.21|37.81|39.25|37.85|39.21|37.81|93
1701208500000|2023-11-28 21:55:00|39.22|37.82|39.23|37.83|39.26|37.86|39.22|37.82|40
1701208800000|2023-11-28 22:00:00|39.24|37.84|39.22|37.82|39.26|37.86|39.22|37.82|23
1701209100000|2023-11-28 22:05:00|39.23|37.83|39.26|37.86|39.29|37.89|39.22|37.82|32
1701209400000|2023-11-28 22:10:00|39.25|37.85|39.31|37.91|39.32|37.92|39.25|37.85|95
1701209700000|2023-11-28 22:15:00|39.3|37.9|39.33|37.93|39.35|37.95|39.3|37.9|46
1701210000000|2023-11-28 22:20:00|39.34|37.94|39.31|37.91|39.34|37.94|39.3|37.9|18
1701210300000|2023-11-28 22:25:00|39.3|37.9|39.25|37.85|39.31|37.91|39.23|37.83|50
1701210600000|2023-11-28 22:30:00|39.26|37.86|39.25|37.85|39.3|37.9|39.24|37.84|74
1701210900000|2023-11-28 22:35:00|39.24|37.84|39.26|37.86|39.28|37.88|39.23|37.83|45
1701211200000|2023-11-28 22:40:00|39.27|37.87|39.2|37.8|39.27|37.87|39.19|37.79|109
1701211500000|2023-11-28 22:45:00|39.19|37.79|39.18|37.78|39.2|37.8|39.17|37.77|68
1701211800000|2023-11-28 22:50:00|39.17|37.77|39.08|37.68|39.18|37.78|39|37.6|131
1701212100000|2023-11-28 22:55:00|39.07|37.67|39.08|37.68|39.12|37.72|39.07|37.67|82
1701212400000|2023-11-28 23:00:00|39.09|37.69|39.17|37.77|39.18|37.78|39.07|37.67|169
1701212700000|2023-11-28 23:05:00|39.16|37.76|39.24|37.84|39.24|37.84|39.16|37.76|59
1701213000000|2023-11-28 23:10:00|39.25|37.85|39.28|37.88|39.29|37.89|39.24|37.84|46
1701213300000|2023-11-28 23:15:00|39.29|37.89|39.27|37.87|39.29|37.89|39.25|37.85|31
1701213600000|2023-11-28 23:20:00|39.28|37.88|39.24|37.84|39.28|37.88|39.22|37.82|56
1701213900000|2023-11-28 23:25:00|39.23|37.83|39.22|37.82|39.27|37.87|39.21|37.81|86
1701214200000|2023-11-28 23:30:00|39.23|37.83|39.2|37.8|39.24|37.84|39.16|37.76|65
1701214500000|2023-11-28 23:35:00|39.21|37.81|39.13|37.73|39.21|37.81|39.11|37.71|191
1701214800000|2023-11-28 23:40:00|39.12|37.72|39.19|37.79|39.2|37.8|39.12|37.72|75
1701215100000|2023-11-28 23:45:00|39.2|37.8|39.2|37.8|39.2|37.8|39.13|37.73|84
1701215400000|2023-11-28 23:50:00|39.21|37.81|39.21|37.81|39.23|37.83|39.19|37.79|105
1701215700000|2023-11-28 23:55:00|39.22|37.82|39.27|37.87|39.27|37.87|39.22|37.82|16
1701216000000|2023-11-29 00:00:00|39.28|37.88|39.23|37.83|39.31|37.91|39.19|37.79|108
1701216300000|2023-11-29 00:05:00|39.24|37.84|39.17|37.77|39.24|37.84|39.16|37.76|152
1701216600000|2023-11-29 00:10:00|39.16|37.76|39.16|37.76|39.22|37.82|39.14|37.74|129
1701216900000|2023-11-29 00:15:00|39.15|37.75|39.23|37.83|39.23|37.83|39.13|37.73|94
1701217200000|2023-11-29 00:20:00|39.22|37.82|39.24|37.84|39.25|37.85|39.22|37.82|33
1701217500000|2023-11-29 00:25:00|39.23|37.83|39.25|37.85|39.25|37.85|39.2|37.8|101
1701217800000|2023-11-29 00:30:00|39.24|37.84|39.36|37.96|39.36|37.96|39.24|37.84|19
1701218100000|2023-11-29 00:35:00|39.35|37.95|39.36|37.96|39.38|37.98|39.34|37.94|66
1701218400000|2023-11-29 00:40:00|39.35|37.95|39.38|37.98|39.38|37.98|39.35|37.95|54
1701218700000|2023-11-29 00:45:00|39.37|37.97|39.3|37.9|39.38|37.98|39.3|37.9|74
1701219000000|2023-11-29 00:50:00|39.31|37.91|39.33|37.93|39.36|37.96|39.31|37.91|143
1701219300000|2023-11-29 00:55:00|39.32|37.92|39.33|37.93|39.34|37.94|39.3|37.9|76
1701219600000|2023-11-29 01:00:00|39.34|37.94|39.43|38.03|39.43|38.03|39.34|37.94|77
1701219900000|2023-11-29 01:05:00|39.42|38.02|39.41|38.01|39.43|38.03|39.37|37.97|116
1701220200000|2023-11-29 01:10:00|39.4|38|39.43|38.03|39.43|38.03|39.39|37.99|53
1701220500000|2023-11-29 01:15:00|39.44|38.04|39.43|38.03|39.45|38.05|39.38|37.98|107
1701220800000|2023-11-29 01:20:00|39.42|38.02|39.43|38.03|39.44|38.04|39.4|38|66
1701221100000|2023-11-29 01:25:00|39.44|38.04|39.44|38.04|39.46|38.06|39.4|38|78
1701221400000|2023-11-29 01:30:00|39.45|38.05|39.39|37.99|39.45|38.05|39.38|37.98|86
1701221700000|2023-11-29 01:35:00|39.38|37.98|39.44|38.04|39.44|38.04|39.34|37.94|117
1701222000000|2023-11-29 01:40:00|39.43|38.03|39.43|38.03|39.43|38.03|39.39|37.99|67
1701222300000|2023-11-29 01:45:00|39.44|38.04|39.32|37.92|39.44|38.04|39.31|37.91|93
1701222600000|2023-11-29 01:50:00|39.31|37.91|39.28|37.88|39.32|37.92|39.25|37.85|99
1701222900000|2023-11-29 01:55:00|39.27|37.87|39.23|37.83|39.3|37.9|39.21|37.81|119
1701223200000|2023-11-29 02:00:00|39.24|37.84|39.17|37.77|39.25|37.85|39.15|37.75|118
1701223500000|2023-11-29 02:05:00|39.18|37.78|39.17|37.77|39.2|37.8|39.15|37.75|108
1701223800000|2023-11-29 02:10:00|39.18|37.78|39.28|37.88|39.28|37.88|39.17|37.77|47
1701224100000|2023-11-29 02:15:00|39.27|37.87|39.23|37.83|39.32|37.92|39.23|37.83|123
1701224400000|2023-11-29 02:20:00|39.22|37.82|39.21|37.81|39.23|37.83|39.18|37.78|148
1701224700000|2023-11-29 02:25:00|39.22|37.82|39.23|37.83|39.26|37.86|39.21|37.81|67
1701225000000|2023-11-29 02:30:00|39.24|37.84|39.19|37.79|39.25|37.85|39.14|37.74|117
1701225300000|2023-11-29 02:35:00|39.18|37.78|39.15|37.75|39.21|37.81|39.14|37.74|87
1701225600000|2023-11-29 02:40:00|39.16|37.76|39.2|37.8|39.2|37.8|39.15|37.75|53
1701225900000|2023-11-29 02:45:00|39.19|37.79|39.15|37.75|39.21|37.81|39.11|37.71|86
1701226200000|2023-11-29 02:50:00|39.14|37.74|39.13|37.73|39.16|37.76|39.11|37.71|87
1701226500000|2023-11-29 02:55:00|39.14|37.74|39.14|37.74|39.18|37.78|39.14|37.74|123
1701226800000|2023-11-29 03:00:00|39.15|37.75|39.1|37.7|39.17|37.77|39.1|37.7|113
1701227100000|2023-11-29 03:05:00|39.11|37.71|39.14|37.74|39.14|37.74|39.09|37.69|118
1701227400000|2023-11-29 03:10:00|39.15|37.75|39.18|37.78|39.18|37.78|39.14|37.74|86
1701227700000|2023-11-29 03:15:00|39.17|37.77|39.2|37.8|39.21|37.81|39.17|37.77|51
1701228000000|2023-11-29 03:20:00|39.19|37.79|39.16|37.76|39.2|37.8|39.14|37.74|62
1701228300000|2023-11-29 03:25:00|39.17|37.77|39.14|37.74|39.17|37.77|39.11|37.71|60
1701228600000|2023-11-29 03:30:00|39.15|37.75|39.13|37.73|39.19|37.79|39.13|37.73|106
1701228900000|2023-11-29 03:35:00|39.14|37.74|39.12|37.72|39.15|37.75|39.08|37.68|83
1701229200000|2023-11-29 03:40:00|39.13|37.73|39.1|37.7|39.15|37.75|39.09|37.69|109
1701229500000|2023-11-29 03:45:00|39.11|37.71|39.1|37.7|39.11|37.71|39.08|37.68|42
1701229800000|2023-11-29 03:50:00|39.09|37.69|39.14|37.74|39.15|37.75|39.09|37.69|36
1701230100000|2023-11-29 03:55:00|39.15|37.75|39.16|37.76|39.16|37.76|39.15|37.75|20
1701230400000|2023-11-29 04:00:00|39.17|37.77|39.13|37.73|39.19|37.79|39.13|37.73|91
1701230700000|2023-11-29 04:05:00|39.14|37.74|39.16|37.76|39.17|37.77|39.11|37.71|89
1701231000000|2023-11-29 04:10:00|39.17|37.77|39.17|37.77|39.17|37.77|39.15|37.75|31
1701231300000|2023-11-29 04:15:00|39.16|37.76|39.11|37.71|39.17|37.77|39.11|37.71|38
1701231600000|2023-11-29 04:20:00|39.1|37.7|39.11|37.71|39.16|37.76|39.1|37.7|113
1701231900000|2023-11-29 04:25:00|39.1|37.7|39.1|37.7|39.13|37.73|39.08|37.68|67
1701232200000|2023-11-29 04:30:00|39.11|37.71|39.11|37.71|39.14|37.74|39.09|37.69|69
1701232500000|2023-11-29 04:35:00|39.1|37.7|39.14|37.74|39.16|37.76|39.1|37.7|83
1701232800000|2023-11-29 04:40:00|39.13|37.73|39.14|37.74|39.15|37.75|39.13|37.73|40
1701233100000|2023-11-29 04:45:00|39.13|37.73|39.14|37.74|39.16|37.76|39.13|37.73|66
1701233400000|2023-11-29 04:50:00|39.13|37.73|39.14|37.74|39.15|37.75|39.12|37.72|32
1701233700000|2023-11-29 04:55:00|39.15|37.75|39.17|37.77|39.18|37.78|39.14|37.74|57
1701234000000|2023-11-29 05:00:00|39.18|37.78|39.19|37.79|39.19|37.79|39.16|37.76|32
1701234300000|2023-11-29 05:05:00|39.18|37.78|39.21|37.81|39.21|37.81|39.18|37.78|14
1701234600000|2023-11-29 05:10:00|39.2|37.8|39.19|37.79|39.21|37.81|39.19|37.79|68
1701234900000|2023-11-29 05:15:00|39.2|37.8|39.2|37.8|39.21|37.81|39.18|37.78|85
1701235200000|2023-11-29 05:20:00|39.19|37.79|39.2|37.8|39.21|37.81|39.18|37.78|92
1701235500000|2023-11-29 05:25:00|39.21|37.81|39.23|37.83|39.23|37.83|39.2|37.8|41
1701235800000|2023-11-29 05:30:00|39.22|37.82|39.11|37.71|39.23|37.83|39.11|37.71|61
1701236100000|2023-11-29 05:35:00|39.1|37.7|39.09|37.69|39.13|37.73|39.06|37.66|99
1701236400000|2023-11-29 05:40:00|39.1|37.7|39.09|37.69|39.11|37.71|39.08|37.68|72
1701236700000|2023-11-29 05:45:00|39.1|37.7|39.15|37.75|39.15|37.75|39.08|37.68|88
1701237000000|2023-11-29 05:50:00|39.16|37.76|39.2|37.8|39.21|37.81|39.16|37.76|112
1701237300000|2023-11-29 05:55:00|39.21|37.81|39.23|37.83|39.24|37.84|39.19|37.79|55
1701237600000|2023-11-29 06:00:00|39.22|37.82|39.14|37.74|39.23|37.83|39.13|37.73|92
1701237900000|2023-11-29 06:05:00|39.15|37.75|39.13|37.73|39.17|37.77|39.13|37.73|65
1701238200000|2023-11-29 06:10:00|39.14|37.74|39.16|37.76|39.19|37.79|39.14|37.74|88
1701238500000|2023-11-29 06:15:00|39.17|37.77|39.15|37.75|39.2|37.8|39.14|37.74|88
1701238800000|2023-11-29 06:20:00|39.16|37.76|39.17|37.77|39.2|37.8|39.14|37.74|99
1701239100000|2023-11-29 06:25:00|39.18|37.78|39.15|37.75|39.2|37.8|39.15|37.75|121
1701239400000|2023-11-29 06:30:00|39.16|37.76|39.22|37.82|39.23|37.83|39.15|37.75|121
1701239700000|2023-11-29 06:35:00|39.23|37.83|39.28|37.88|39.28|37.88|39.22|37.82|114
1701240000000|2023-11-29 06:40:00|39.27|37.87|39.33|37.93|39.37|37.97|39.27|37.87|40
1701240300000|2023-11-29 06:45:00|39.32|37.92|39.34|37.94|39.34|37.94|39.31|37.91|81
1701240600000|2023-11-29 06:50:00|39.35|37.95|39.37|37.97|39.39|37.99|39.34|37.94|116
1701240900000|2023-11-29 06:55:00|39.38|37.98|39.37|37.97|39.38|37.98|39.32|37.92|127
1701241200000|2023-11-29 07:00:00|39.38|37.98|39.33|37.93|39.38|37.98|39.31|37.91|147
1701241500000|2023-11-29 07:05:00|39.32|37.92|39.29|37.89|39.33|37.93|39.27|37.87|68
1701241800000|2023-11-29 07:10:00|39.3|37.9|39.31|37.91|39.32|37.92|39.26|37.86|135
1701242100000|2023-11-29 07:15:00|39.3|37.9|39.24|37.84|39.31|37.91|39.23|37.83|140
1701242400000|2023-11-29 07:20:00|39.25|37.85|39.26|37.86|39.26|37.86|39.2|37.8|125
1701242700000|2023-11-29 07:25:00|39.25|37.85|39.3|37.9|39.31|37.91|39.25|37.85|144
1701243000000|2023-11-29 07:30:00|39.29|37.89|39.22|37.82|39.29|37.89|39.22|37.82|113
1701243300000|2023-11-29 07:35:00|39.23|37.83|39.16|37.76|39.23|37.83|39.15|37.75|87
1701243600000|2023-11-29 07:40:00|39.17|37.77|39.22|37.82|39.26|37.86|39.15|37.75|96
1701243900000|2023-11-29 07:45:00|39.23|37.83|39.22|37.82|39.25|37.85|39.2|37.8|135
1701244200000|2023-11-29 07:50:00|39.21|37.81|39.26|37.86|39.27|37.87|39.21|37.81|124
1701244500000|2023-11-29 07:55:00|39.27|37.87|39.24|37.84|39.27|37.87|39.21|37.81|99
1701244800000|2023-11-29 08:00:00|39.25|37.85|39.27|37.87|39.28|37.88|39.23|37.83|137
1701245100000|2023-11-29 08:05:00|39.28|37.88|39.3|37.9|39.3|37.9|39.26|37.86|31
1701245400000|2023-11-29 08:10:00|39.29|37.89|39.28|37.88|39.31|37.91|39.28|37.88|74
1701245700000|2023-11-29 08:15:00|39.29|37.89|39.2|37.8|39.29|37.89|39.15|37.75|149
1701246000000|2023-11-29 08:20:00|39.19|37.79|39.24|37.84|39.26|37.86|39.19|37.79|198
1701246300000|2023-11-29 08:25:00|39.23|37.83|39.28|37.88|39.3|37.9|39.23|37.83|127
1701246600000|2023-11-29 08:30:00|39.27|37.87|39.28|37.88|39.32|37.92|39.26|37.86|134
1701246900000|2023-11-29 08:35:00|39.27|37.87|39.34|37.94|39.34|37.94|39.27|37.87|112
1701247200000|2023-11-29 08:40:00|39.33|37.93|39.41|38.01|39.42|38.02|39.33|37.93|95
1701247500000|2023-11-29 08:45:00|39.4|38|39.5|38.1|39.51|38.11|39.4|38|132
1701247800000|2023-11-29 08:50:00|39.51|38.11|39.59|38.19|39.6|38.2|39.49|38.09|82
1701248100000|2023-11-29 08:55:00|39.6|38.2|39.58|38.18|39.6|38.2|39.52|38.12|169
1701248400000|2023-11-29 09:00:00|39.59|38.19|39.55|38.15|39.6|38.2|39.52|38.12|111
1701248700000|2023-11-29 09:05:00|39.56|38.16|39.57|38.17|39.6|38.2|39.56|38.16|103
1701249000000|2023-11-29 09:10:00|39.55|38.15|39.59|38.19|39.6|38.2|39.54|38.14|123
1701249300000|2023-11-29 09:15:00|39.58|38.18|39.57|38.17|39.59|38.19|39.57|38.17|166
1701249600000|2023-11-29 09:20:00|39.58|38.18|39.49|38.09|39.58|38.18|39.49|38.09|120
1701249900000|2023-11-29 09:25:00|39.48|38.08|39.42|38.02|39.5|38.1|39.42|38.02|83
1701250200000|2023-11-29 09:30:00|39.43|38.03|39.48|38.08|39.49|38.09|39.32|37.92|252
1701250500000|2023-11-29 09:35:00|39.49|38.09|39.46|38.06|39.49|38.09|39.45|38.05|126
1701250800000|2023-11-29 09:40:00|39.47|38.07|39.43|38.03|39.49|38.09|39.42|38.02|161
1701251100000|2023-11-29 09:45:00|39.44|38.04|39.47|38.07|39.49|38.09|39.4|38|173
1701251400000|2023-11-29 09:50:00|39.48|38.08|39.39|37.99|39.6|38.2|39.34|37.94|203
1701251700000|2023-11-29 09:55:00|39.38|37.98|39.43|38.03|39.47|38.07|39.37|37.97|223
1701252000000|2023-11-29 10:00:00|39.44|38.04|39.35|37.95|39.46|38.06|39.27|37.87|253
1701252300000|2023-11-29 10:05:00|39.34|37.94|39.38|37.98|39.39|37.99|39.3|37.9|178
1701252600000|2023-11-29 10:10:00|39.37|37.97|39.36|37.96|39.43|38.03|39.33|37.93|205
1701252900000|2023-11-29 10:15:00|39.37|37.97|39.25|37.85|39.38|37.98|39.25|37.85|194
1701253200000|2023-11-29 10:20:00|39.26|37.86|39.22|37.82|39.27|37.87|39.22|37.82|155
1701253500000|2023-11-29 10:25:00|39.23|37.83|39.17|37.77|39.23|37.83|39.16|37.76|133
1701253800000|2023-11-29 10:30:00|39.16|37.76|39.11|37.71|39.24|37.84|39.08|37.68|201
1701254100000|2023-11-29 10:35:00|39.1|37.7|38.99|37.59|39.12|37.72|38.99|37.59|231
1701254400000|2023-11-29 10:40:00|38.98|37.58|38.83|37.43|39.02|37.62|38.83|37.43|271
1701254700000|2023-11-29 10:45:00|38.84|37.44|39.02|37.62|39.03|37.63|38.83|37.43|264
1701255000000|2023-11-29 10:50:00|39.03|37.63|39.03|37.63|39.05|37.65|38.99|37.59|113
1701255300000|2023-11-29 10:55:00|39.04|37.64|38.99|37.59|39.04|37.64|38.93|37.53|157
1701255600000|2023-11-29 11:00:00|38.98|37.58|39.01|37.61|39.02|37.62|38.9|37.5|127
1701255900000|2023-11-29 11:05:00|39.02|37.62|39.06|37.66|39.07|37.67|39.02|37.62|63
1701256200000|2023-11-29 11:10:00|39.05|37.65|39.16|37.76|39.16|37.76|39.05|37.65|28
1701256500000|2023-11-29 11:15:00|39.15|37.75|39.16|37.76|39.16|37.76|39.09|37.69|32
1701256800000|2023-11-29 11:20:00|39.15|37.75|39.15|37.75|39.2|37.8|39.14|37.74|93
1701257100000|2023-11-29 11:25:00|39.14|37.74|39.17|37.77|39.21|37.81|39.14|37.74|96
1701257400000|2023-11-29 11:30:00|39.18|37.78|39.24|37.84|39.24|37.84|39.14|37.74|116
1701257700000|2023-11-29 11:35:00|39.23|37.83|39.23|37.83|39.26|37.86|39.21|37.81|175
1701258000000|2023-11-29 11:40:00|39.22|37.82|39.15|37.75|39.23|37.83|39.15|37.75|124
1701258300000|2023-11-29 11:45:00|39.16|37.76|39.18|37.78|39.2|37.8|39.1|37.7|142
1701258600000|2023-11-29 11:50:00|39.19|37.79|39.16|37.76|39.22|37.82|39.14|37.74|186
1701258900000|2023-11-29 11:55:00|39.15|37.75|39.14|37.74|39.17|37.77|39.13|37.73|122
1701259200000|2023-11-29 12:00:00|39.13|37.73|39.1|37.7|39.14|37.74|39.08|37.68|140
1701259500000|2023-11-29 12:05:00|39.09|37.69|39.08|37.68|39.13|37.73|39.08|37.68|104
1701259800000|2023-11-29 12:10:00|39.09|37.69|39.04|37.64|39.09|37.69|39.03|37.63|160
1701260100000|2023-11-29 12:15:00|39.05|37.65|39.06|37.66|39.1|37.7|39.04|37.64|132
1701260400000|2023-11-29 12:20:00|39.05|37.65|39.2|37.8|39.2|37.8|39.05|37.65|64
1701260700000|2023-11-29 12:25:00|39.21|37.81|39.23|37.83|39.23|37.83|39.17|37.77|118
1701261000000|2023-11-29 12:30:00|39.24|37.84|39.3|37.9|39.3|37.9|39.24|37.84|45
1701261300000|2023-11-29 12:35:00|39.31|37.91|39.3|37.9|39.32|37.92|39.27|37.87|136
1701261600000|2023-11-29 12:40:00|39.29|37.89|39.24|37.84|39.3|37.9|39.21|37.81|130
1701261900000|2023-11-29 12:45:00|39.23|37.83|39.24|37.84|39.28|37.88|39.19|37.79|196
1701262200000|2023-11-29 12:50:00|39.25|37.85|39.26|37.86|39.29|37.89|39.23|37.83|186
1701262500000|2023-11-29 12:55:00|39.27|37.87|39.18|37.78|39.27|37.87|39.16|37.76|221
1701262800000|2023-11-29 13:00:00|39.17|37.77|39.27|37.87|39.27|37.87|39.15|37.75|99
1701263100000|2023-11-29 13:05:00|39.26|37.86|39.25|37.85|39.28|37.88|39.25|37.85|123
1701263400000|2023-11-29 13:10:00|39.24|37.84|39.24|37.84|39.27|37.87|39.2|37.8|174
1701263700000|2023-11-29 13:15:00|39.23|37.83|39.2|37.8|39.25|37.85|39.19|37.79|112
1701264000000|2023-11-29 13:20:00|39.21|37.81|39.23|37.83|39.27|37.87|39.2|37.8|141
1701264300000|2023-11-29 13:25:00|39.22|37.82|39.13|37.73|39.23|37.83|39.11|37.71|104
1701264600000|2023-11-29 13:30:00|39.12|37.72|39.21|37.81|39.27|37.87|39.09|37.69|148
1701264900000|2023-11-29 13:35:00|39.22|37.82|39.15|37.75|39.24|37.84|39.15|37.75|131
1701265200000|2023-11-29 13:40:00|39.16|37.76|39.11|37.71|39.19|37.79|39.11|37.71|189
1701265500000|2023-11-29 13:45:00|39.12|37.72|39.11|37.71|39.13|37.73|39.08|37.68|111
1701265800000|2023-11-29 13:50:00|39.12|37.72|39.13|37.73|39.17|37.77|39.11|37.71|80
1701266100000|2023-11-29 13:55:00|39.14|37.74|39.08|37.68|39.16|37.76|39.08|37.68|101
1701266400000|2023-11-29 14:00:00|39.07|37.67|39.17|37.77|39.17|37.77|39.03|37.63|143
1701266700000|2023-11-29 14:05:00|39.18|37.78|39.18|37.78|39.2|37.8|39.14|37.74|135
1701267000000|2023-11-29 14:10:00|39.17|37.77|39.17|37.77|39.21|37.81|39.15|37.75|210
1701267300000|2023-11-29 14:15:00|39.18|37.78|39.02|37.62|39.18|37.78|39.01|37.61|224
1701267600000|2023-11-29 14:20:00|39.03|37.63|39.02|37.62|39.06|37.66|38.97|37.57|173
1701267900000|2023-11-29 14:25:00|39.03|37.63|39.03|37.63|39.07|37.67|39|37.6|193
1701268200000|2023-11-29 14:30:00|39.04|37.64|38.95|37.55|39.06|37.66|38.87|37.47|241
1701268500000|2023-11-29 14:35:00|38.94|37.54|38.93|37.53|39.03|37.63|38.92|37.52|206
1701268800000|2023-11-29 14:40:00|38.94|37.54|38.87|37.47|38.94|37.54|38.86|37.46|193
1701269100000|2023-11-29 14:45:00|38.88|37.48|38.82|37.42|38.91|37.51|38.79|37.39|214
1701269400000|2023-11-29 14:50:00|38.81|37.41|38.87|37.47|38.89|37.49|38.79|37.39|219
1701269700000|2023-11-29 14:55:00|38.88|37.48|38.85|37.45|38.89|37.49|38.82|37.42|209
1701270000000|2023-11-29 15:00:00|38.84|37.44|38.83|37.43|38.9|37.5|38.82|37.42|167
1701270300000|2023-11-29 15:05:00|38.84|37.44|38.59|37.19|38.84|37.44|38.52|37.12|244
1701270600000|2023-11-29 15:10:00|38.58|37.18|38.49|37.09|38.58|37.18|38.48|37.08|407
1701270900000|2023-11-29 15:15:00|38.48|37.08|38.58|37.18|38.63|37.23|38.48|37.08|247
1701271200000|2023-11-29 15:20:00|38.59|37.19|38.61|37.21|38.61|37.21|38.52|37.12|207
1701271500000|2023-11-29 15:25:00|38.6|37.2|38.65|37.25|38.69|37.29|38.58|37.18|237
1701271800000|2023-11-29 15:30:00|38.64|37.24|38.66|37.26|38.67|37.27|38.61|37.21|189
1701272100000|2023-11-29 15:35:00|38.67|37.27|38.71|37.31|38.72|37.32|38.62|37.22|114
1701272400000|2023-11-29 15:40:00|38.7|37.3|38.69|37.29|38.74|37.34|38.67|37.27|125
1701272700000|2023-11-29 15:45:00|38.68|37.28|38.66|37.26|38.7|37.3|38.62|37.22|168
1701273000000|2023-11-29 15:50:00|38.67|37.27|38.71|37.31|38.73|37.33|38.66|37.26|135
1701273300000|2023-11-29 15:55:00|38.7|37.3|38.68|37.28|38.71|37.31|38.66|37.26|189
1701273600000|2023-11-29 16:00:00|38.69|37.29|39.02|37.62|39.21|37.81|38.63|37.23|281
1701273900000|2023-11-29 16:05:00|39.03|37.63|39.21|37.81|39.23|37.83|39|37.6|229
1701274200000|2023-11-29 16:10:00|39.22|37.82|39.28|37.88|39.38|37.98|39.21|37.81|323
1701274500000|2023-11-29 16:15:00|39.27|37.87|39.1|37.7|39.33|37.93|39.07|37.67|260
1701274800000|2023-11-29 16:20:00|39.11|37.71|39.01|37.61|39.11|37.71|39.01|37.61|235
1701275100000|2023-11-29 16:25:00|39.02|37.62|38.98|37.58|39.02|37.62|38.9|37.5|131
1701275400000|2023-11-29 16:30:00|38.97|37.57|38.84|37.44|38.98|37.58|38.8|37.4|195
1701275700000|2023-11-29 16:35:00|38.83|37.43|38.77|37.37|38.85|37.45|38.75|37.35|183
1701276000000|2023-11-29 16:40:00|38.78|37.38|38.93|37.53|38.95|37.55|38.74|37.34|185
1701276300000|2023-11-29 16:45:00|38.92|37.52|39.05|37.65|39.12|37.72|38.88|37.48|146
1701276600000|2023-11-29 16:50:00|39.04|37.64|39.1|37.7|39.15|37.75|39|37.6|204
1701276900000|2023-11-29 16:55:00|39.09|37.69|39.03|37.63|39.13|37.73|39.03|37.63|138
1701277200000|2023-11-29 17:00:00|39.04|37.64|38.97|37.57|39.05|37.65|38.96|37.56|168
1701277500000|2023-11-29 17:05:00|38.96|37.56|39.06|37.66|39.06|37.66|38.94|37.54|89
1701277800000|2023-11-29 17:10:00|39.05|37.65|39.08|37.68|39.09|37.69|39.04|37.64|99
1701278100000|2023-11-29 17:15:00|39.07|37.67|39.07|37.67|39.09|37.69|39|37.6|118
1701278400000|2023-11-29 17:20:00|39.06|37.66|39.07|37.67|39.09|37.69|39.05|37.65|42
1701278700000|2023-11-29 17:25:00|39.06|37.66|39.08|37.68|39.08|37.68|39.06|37.66|15
1701279000000|2023-11-29 17:30:00|39.09|37.69|39.09|37.69|39.12|37.72|39.08|37.68|62
1701279300000|2023-11-29 17:35:00|39.08|37.68|39.13|37.73|39.13|37.73|39.06|37.66|101
1701279600000|2023-11-29 17:40:00|39.14|37.74|39.18|37.78|39.19|37.79|39.13|37.73|29
1701279900000|2023-11-29 17:45:00|39.19|37.79|39.31|37.91|39.32|37.92|39.18|37.78|71
1701280200000|2023-11-29 17:50:00|39.3|37.9|39.38|37.98|39.38|37.98|39.26|37.86|93
1701280500000|2023-11-29 17:55:00|39.39|37.99|39.36|37.96|39.44|38.04|39.36|37.96|84
1701280800000|2023-11-29 18:00:00|39.35|37.95|39.31|37.91|39.41|38.01|39.31|37.91|126
1701281100000|2023-11-29 18:05:00|39.32|37.92|39.3|37.9|39.34|37.94|39.27|37.87|77
1701281400000|2023-11-29 18:10:00|39.29|37.89|39.2|37.8|39.3|37.9|39.2|37.8|62
1701281700000|2023-11-29 18:15:00|39.19|37.79|39.28|37.88|39.28|37.88|39.19|37.79|68
1701282000000|2023-11-29 18:20:00|39.27|37.87|39.28|37.88|39.28|37.88|39.26|37.86|26
1701282300000|2023-11-29 18:25:00|39.27|37.87|39.28|37.88|39.29|37.89|39.24|37.84|50
1701282600000|2023-11-29 18:30:00|39.27|37.87|39.24|37.84|39.3|37.9|39.24|37.84|84
1701282900000|2023-11-29 18:35:00|39.23|37.83|39.32|37.92|39.33|37.93|39.21|37.81|50
1701283200000|2023-11-29 18:40:00|39.31|37.91|39.25|37.85|39.32|37.92|39.25|37.85|65
1701283500000|2023-11-29 18:45:00|39.24|37.84|39.3|37.9|39.33|37.93|39.22|37.82|64
1701283800000|2023-11-29 18:50:00|39.31|37.91|39.32|37.92|39.32|37.92|39.29|37.89|20
1701284100000|2023-11-29 18:55:00|39.33|37.93|39.33|37.93|39.33|37.93|39.29|37.89|67
1701284400000|2023-11-29 19:00:00|39.32|37.92|39.33|37.93|39.34|37.94|39.3|37.9|70
1701284700000|2023-11-29 19:05:00|39.34|37.94|39.38|37.98|39.38|37.98|39.34|37.94|17
1701285000000|2023-11-29 19:10:00|39.37|37.97|39.36|37.96|39.41|38.01|39.36|37.96|46
1701285300000|2023-11-29 19:15:00|39.35|37.95|39.28|37.88|39.37|37.97|39.25|37.85|119
1701285600000|2023-11-29 19:20:00|39.27|37.87|39.24|37.84|39.29|37.89|39.22|37.82|146
1701285900000|2023-11-29 19:25:00|39.23|37.83|39.21|37.81|39.25|37.85|39.18|37.78|144
1701286200000|2023-11-29 19:30:00|39.2|37.8|39.18|37.78|39.21|37.81|39.18|37.78|121
1701286500000|2023-11-29 19:35:00|39.19|37.79|39.18|37.78|39.2|37.8|39.12|37.72|58
1701286800000|2023-11-29 19:40:00|39.17|37.77|39.16|37.76|39.19|37.79|39.13|37.73|76
1701287100000|2023-11-29 19:45:00|39.15|37.75|39.18|37.78|39.19|37.79|39.15|37.75|22
1701287400000|2023-11-29 19:50:00|39.19|37.79|39.21|37.81|39.21|37.81|39.16|37.76|29
1701287700000|2023-11-29 19:55:00|39.2|37.8|39.25|37.85|39.25|37.85|39.2|37.8|20
1701288000000|2023-11-29 20:00:00|39.26|37.86|39.25|37.85|39.26|37.86|39.23|37.83|58
1701288300000|2023-11-29 20:05:00|39.24|37.84|39.22|37.82|39.24|37.84|39.2|37.8|107
1701288600000|2023-11-29 20:10:00|39.23|37.83|39.17|37.77|39.23|37.83|39.15|37.75|131
1701288900000|2023-11-29 20:15:00|39.18|37.78|39.16|37.76|39.19|37.79|39.13|37.73|61
1701289200000|2023-11-29 20:20:00|39.15|37.75|39.1|37.7|39.18|37.78|39.1|37.7|44
1701289500000|2023-11-29 20:25:00|39.11|37.71|39.06|37.66|39.11|37.71|39.06|37.66|36
1701289800000|2023-11-29 20:30:00|39.07|37.67|39.03|37.63|39.07|37.67|39|37.6|110
1701290100000|2023-11-29 20:35:00|39.02|37.62|38.93|37.53|39.02|37.62|38.9|37.5|106
1701290400000|2023-11-29 20:40:00|38.92|37.52|38.9|37.5|38.99|37.59|38.88|37.48|140
1701290700000|2023-11-29 20:45:00|38.89|37.49|38.97|37.57|38.99|37.59|38.89|37.49|80
1701291000000|2023-11-29 20:50:00|38.96|37.56|38.96|37.56|38.98|37.58|38.93|37.53|57
1701291300000|2023-11-29 20:55:00|38.95|37.55|38.96|37.56|38.98|37.58|38.95|37.55|64
1701291600000|2023-11-29 21:00:00|38.97|37.57|38.98|37.58|39.02|37.62|38.97|37.57|71
1701291900000|2023-11-29 21:05:00|38.97|37.57|38.95|37.55|39|37.6|38.86|37.46|132
1701292200000|2023-11-29 21:10:00|38.94|37.54|38.96|37.56|39.01|37.61|38.94|37.54|79
1701292500000|2023-11-29 21:15:00|38.97|37.57|38.92|37.52|38.98|37.58|38.9|37.5|50
1701292800000|2023-11-29 21:20:00|38.93|37.53|38.96|37.56|38.96|37.56|38.9|37.5|56
1701293100000|2023-11-29 21:25:00|38.95|37.55|38.91|37.51|38.96|37.56|38.89|37.49|59
1701293400000|2023-11-29 21:30:00|38.92|37.52|38.89|37.49|38.92|37.52|38.86|37.46|41
1701293700000|2023-11-29 21:35:00|38.88|37.48|38.86|37.46|38.89|37.49|38.84|37.44|57
1701294000000|2023-11-29 21:40:00|38.85|37.45|38.83|37.43|38.86|37.46|38.82|37.42|68
1701294300000|2023-11-29 21:45:00|38.84|37.44|38.83|37.43|38.85|37.45|38.8|37.4|52
1701294600000|2023-11-29 21:50:00|38.84|37.44|38.88|37.48|38.88|37.48|38.81|37.41|70
1701294900000|2023-11-29 21:55:00|38.89|37.49|38.86|37.46|38.91|37.51|38.83|37.43|76
1701295200000|2023-11-29 22:00:00|38.88|37.48|38.83|37.43|38.89|37.49|38.83|37.43|106
1701295500000|2023-11-29 22:05:00|38.84|37.44|38.9|37.5|38.91|37.51|38.83|37.43|62
1701295800000|2023-11-29 22:10:00|38.91|37.51|38.92|37.52|38.93|37.53|38.88|37.48|130
1701296100000|2023-11-29 22:15:00|38.93|37.53|38.91|37.51|38.93|37.53|38.86|37.46|80
1701296400000|2023-11-29 22:20:00|38.93|37.53|38.95|37.55|38.95|37.55|38.93|37.53|5
1701296700000|2023-11-29 22:25:00|38.94|37.54|38.97|37.57|38.97|37.57|38.92|37.52|50
1701297000000|2023-11-29 22:30:00|38.98|37.58|39.01|37.61|39.01|37.61|38.98|37.58|13
1701297300000|2023-11-29 22:35:00|39|37.6|39.02|37.62|39.02|37.62|39|37.6|7
1701297900000|2023-11-29 22:45:00|39.03|37.63|39.03|37.63|39.03|37.63|39.02|37.62|5
1701298200000|2023-11-29 22:50:00|39.04|37.64|38.99|37.59|39.06|37.66|38.99|37.59|28
1701298500000|2023-11-29 22:55:00|38.98|37.58|38.95|37.55|38.99|37.59|38.95|37.55|52
1701298800000|2023-11-29 23:00:00|38.96|37.56|38.89|37.49|38.96|37.56|38.89|37.49|36
1701299100000|2023-11-29 23:05:00|38.87|37.47|38.85|37.45|38.88|37.48|38.83|37.43|81
1701299400000|2023-11-29 23:10:00|38.86|37.46|38.92|37.52|38.93|37.53|38.85|37.45|30
1701299700000|2023-11-29 23:15:00|38.94|37.54|38.89|37.49|38.95|37.55|38.88|37.48|50
1701300000000|2023-11-29 23:20:00|38.9|37.5|38.79|37.39|38.91|37.51|38.78|37.38|84
1701300300000|2023-11-29 23:25:00|38.8|37.4|38.88|37.48|38.89|37.49|38.8|37.4|70
1701300600000|2023-11-29 23:30:00|38.87|37.47|38.88|37.48|38.9|37.5|38.87|37.47|103
1701300900000|2023-11-29 23:35:00|38.87|37.47|38.93|37.53|38.94|37.54|38.86|37.46|91
1701301200000|2023-11-29 23:40:00|38.94|37.54|38.91|37.51|38.94|37.54|38.9|37.5|36
1701301500000|2023-11-29 23:45:00|38.9|37.5|38.87|37.47|38.91|37.51|38.86|37.46|80
1701301800000|2023-11-29 23:50:00|38.88|37.48|38.84|37.44|38.88|37.48|38.8|37.4|138
1701302100000|2023-11-29 23:55:00|38.85|37.45|38.87|37.47|38.88|37.48|38.81|37.41|116
1701302400000|2023-11-30 00:00:00|38.88|37.48|38.81|37.41|38.88|37.48|38.8|37.4|108
1701302700000|2023-11-30 00:05:00|38.8|37.4|38.83|37.43|38.9|37.5|38.8|37.4|85
1701303000000|2023-11-30 00:10:00|38.82|37.42|38.84|37.44|38.87|37.47|38.8|37.4|97
1701303300000|2023-11-30 00:15:00|38.83|37.43|38.8|37.4|38.84|37.44|38.78|37.38|124
1701303600000|2023-11-30 00:20:00|38.79|37.39|38.93|37.53|38.93|37.53|38.79|37.39|39
1701303900000|2023-11-30 00:25:00|38.92|37.52|38.89|37.49|38.98|37.58|38.88|37.48|187
1701304200000|2023-11-30 00:30:00|38.9|37.5|38.93|37.53|38.97|37.57|38.89|37.49|86
1701304500000|2023-11-30 00:35:00|38.94|37.54|38.86|37.46|38.96|37.56|38.83|37.43|109
1701304800000|2023-11-30 00:40:00|38.85|37.45|38.88|37.48|38.89|37.49|38.82|37.42|106
1701305100000|2023-11-30 00:45:00|38.87|37.47|38.87|37.47|38.93|37.53|38.85|37.45|71
1701305400000|2023-11-30 00:50:00|38.88|37.48|38.9|37.5|38.91|37.51|38.87|37.47|73
1701305700000|2023-11-30 00:55:00|38.89|37.49|38.77|37.37|38.9|37.5|38.77|37.37|127
1701306000000|2023-11-30 01:00:00|38.79|37.39|38.74|37.34|38.79|37.39|38.73|37.33|122
1701306300000|2023-11-30 01:05:00|38.73|37.33|38.68|37.28|38.74|37.34|38.67|37.27|91
1701306600000|2023-11-30 01:10:00|38.67|37.27|38.72|37.32|38.72|37.32|38.67|37.27|94
1701306900000|2023-11-30 01:15:00|38.71|37.31|38.79|37.39|38.82|37.42|38.68|37.28|48
1701307200000|2023-11-30 01:20:00|38.78|37.38|38.71|37.31|38.8|37.4|38.69|37.29|151
1701307500000|2023-11-30 01:25:00|38.7|37.3|38.69|37.29|38.72|37.32|38.69|37.29|68
1701307800000|2023-11-30 01:30:00|38.7|37.3|38.76|37.36|38.77|37.37|38.69|37.29|81
1701308100000|2023-11-30 01:35:00|38.75|37.35|38.72|37.32|38.76|37.36|38.7|37.3|172
1701308400000|2023-11-30 01:40:00|38.71|37.31|38.67|37.27|38.71|37.31|38.66|37.26|55
1701308700000|2023-11-30 01:45:00|38.66|37.26|38.68|37.28|38.7|37.3|38.65|37.25|97
1701309000000|2023-11-30 01:50:00|38.67|37.27|38.61|37.21|38.68|37.28|38.6|37.2|69
1701309300000|2023-11-30 01:55:00|38.6|37.2|38.59|37.19|38.61|37.21|38.59|37.19|64
1701309600000|2023-11-30 02:00:00|38.6|37.2|38.59|37.19|38.63|37.23|38.58|37.18|52
1701309900000|2023-11-30 02:05:00|38.6|37.2|38.63|37.23|38.65|37.25|38.58|37.18|52
1701310200000|2023-11-30 02:10:00|38.64|37.24|38.61|37.21|38.64|37.24|38.6|37.2|98
1701310500000|2023-11-30 02:15:00|38.6|37.2|38.56|37.16|38.62|37.22|38.55|37.15|44
1701310800000|2023-11-30 02:20:00|38.55|37.15|38.58|37.18|38.59|37.19|38.53|37.13|188
1701311100000|2023-11-30 02:25:00|38.57|37.17|38.66|37.26|38.66|37.26|38.57|37.17|91
1701311400000|2023-11-30 02:30:00|38.65|37.25|38.67|37.27|38.68|37.28|38.62|37.22|73
1701311700000|2023-11-30 02:35:00|38.66|37.26|38.73|37.33|38.73|37.33|38.65|37.25|70
1701312000000|2023-11-30 02:40:00|38.72|37.32|38.72|37.32|38.74|37.34|38.71|37.31|103
1701312300000|2023-11-30 02:45:00|38.71|37.31|38.77|37.37|38.79|37.39|38.71|37.31|33
1701312600000|2023-11-30 02:50:00|38.76|37.36|38.82|37.42|38.83|37.43|38.74|37.34|70
1701312900000|2023-11-30 02:55:00|38.83|37.43|38.78|37.38|38.83|37.43|38.76|37.36|30
1701313200000|2023-11-30 03:00:00|38.77|37.37|38.77|37.37|38.79|37.39|38.74|37.34|45
1701313500000|2023-11-30 03:05:00|38.76|37.36|38.71|37.31|38.76|37.36|38.7|37.3|64
1701313800000|2023-11-30 03:10:00|38.72|37.32|38.69|37.29|38.72|37.32|38.68|37.28|34
1701314100000|2023-11-30 03:15:00|38.68|37.28|38.67|37.27|38.7|37.3|38.67|37.27|20
1701314400000|2023-11-30 03:20:00|38.68|37.28|38.65|37.25|38.69|37.29|38.63|37.23|80
1701314700000|2023-11-30 03:25:00|38.64|37.24|38.66|37.26|38.66|37.26|38.64|37.24|17
1701315000000|2023-11-30 03:30:00|38.65|37.25|38.71|37.31|38.71|37.31|38.64|37.24|44
1701315300000|2023-11-30 03:35:00|38.7|37.3|38.76|37.36|38.76|37.36|38.68|37.28|37
1701315600000|2023-11-30 03:40:00|38.75|37.35|38.78|37.38|38.79|37.39|38.74|37.34|54
1701315900000|2023-11-30 03:45:00|38.79|37.39|38.84|37.44|38.84|37.44|38.79|37.39|43
1701316200000|2023-11-30 03:50:00|38.83|37.43|38.84|37.44|38.84|37.44|38.81|37.41|54
1701316500000|2023-11-30 03:55:00|38.83|37.43|38.87|37.47|38.9|37.5|38.82|37.42|34
1701316800000|2023-11-30 04:00:00|38.86|37.46|38.88|37.48|38.88|37.48|38.86|37.46|25
1701317100000|2023-11-30 04:05:00|38.87|37.47|38.92|37.52|38.93|37.53|38.87|37.47|66
1701317400000|2023-11-30 04:10:00|38.93|37.53|38.95|37.55|38.95|37.55|38.92|37.52|29
1701317700000|2023-11-30 04:15:00|38.96|37.56|38.89|37.49|38.96|37.56|38.88|37.48|64
1701318000000|2023-11-30 04:20:00|38.88|37.48|38.88|37.48|38.9|37.5|38.86|37.46|23
1701318300000|2023-11-30 04:25:00|38.89|37.49|38.88|37.48|38.93|37.53|38.87|37.47|56
1701318600000|2023-11-30 04:30:00|38.87|37.47|38.82|37.42|38.89|37.49|38.81|37.41|52
1701318900000|2023-11-30 04:35:00|38.83|37.43|38.82|37.42|38.88|37.48|38.82|37.42|40
1701319200000|2023-11-30 04:40:00|38.81|37.41|38.8|37.4|38.82|37.42|38.78|37.38|59
1701319500000|2023-11-30 04:45:00|38.79|37.39|38.79|37.39|38.81|37.41|38.78|37.38|43
1701319800000|2023-11-30 04:50:00|38.8|37.4|38.75|37.35|38.8|37.4|38.73|37.33|54
1701320100000|2023-11-30 04:55:00|38.76|37.36|38.68|37.28|38.77|37.37|38.68|37.28|79
1701320400000|2023-11-30 05:00:00|38.69|37.29|38.65|37.25|38.7|37.3|38.62|37.22|78
1701320700000|2023-11-30 05:05:00|38.66|37.26|38.56|37.16|38.67|37.27|38.56|37.16|64
1701321000000|2023-11-30 05:10:00|38.57|37.17|38.54|37.14|38.57|37.17|38.53|37.13|70
1701321300000|2023-11-30 05:15:00|38.55|37.15|38.52|37.12|38.55|37.15|38.52|37.12|72
1701321600000|2023-11-30 05:20:00|38.51|37.11|38.47|37.07|38.52|37.12|38.47|37.07|57
1701321900000|2023-11-30 05:25:00|38.46|37.06|38.53|37.13|38.55|37.15|38.46|37.06|58
1701322200000|2023-11-30 05:30:00|38.54|37.14|38.55|37.15|38.58|37.18|38.53|37.13|68
1701322500000|2023-11-30 05:35:00|38.56|37.16|38.47|37.07|38.57|37.17|38.47|37.07|108
1701322800000|2023-11-30 05:40:00|38.48|37.08|38.48|37.08|38.52|37.12|38.47|37.07|51
1701323100000|2023-11-30 05:45:00|38.49|37.09|38.46|37.06|38.52|37.12|38.44|37.04|81
1701323400000|2023-11-30 05:50:00|38.47|37.07|38.43|37.03|38.47|37.07|38.43|37.03|89
1701323700000|2023-11-30 05:55:00|38.44|37.04|38.45|37.05|38.47|37.07|38.35|36.95|98
1701324000000|2023-11-30 06:00:00|38.44|37.04|38.41|37.01|38.45|37.05|38.35|36.95|94
1701324300000|2023-11-30 06:05:00|38.4|37|38.47|37.07|38.47|37.07|38.4|37|86
1701324600000|2023-11-30 06:10:00|38.46|37.06|38.51|37.11|38.55|37.15|38.46|37.06|59
1701324900000|2023-11-30 06:15:00|38.52|37.12|38.53|37.13|38.55|37.15|38.51|37.11|83
1701325200000|2023-11-30 06:20:00|38.54|37.14|38.43|37.03|38.54|37.14|38.42|37.02|132
1701325500000|2023-11-30 06:25:00|38.42|37.02|38.49|37.09|38.51|37.11|38.4|37|92
1701325800000|2023-11-30 06:30:00|38.5|37.1|38.52|37.12|38.54|37.14|38.46|37.06|91
1701326100000|2023-11-30 06:35:00|38.51|37.11|38.43|37.03|38.52|37.12|38.4|37|81
1701326400000|2023-11-30 06:40:00|38.42|37.02|38.4|37|38.43|37.03|38.39|36.99|67
1701326700000|2023-11-30 06:45:00|38.41|37.01|38.39|36.99|38.44|37.04|38.38|36.98|83
1701327000000|2023-11-30 06:50:00|38.4|37|38.49|37.09|38.49|37.09|38.35|36.95|80
1701327300000|2023-11-30 06:55:00|38.48|37.08|38.5|37.1|38.55|37.15|38.48|37.08|97
1701327600000|2023-11-30 07:00:00|38.51|37.11|38.53|37.13|38.54|37.14|38.49|37.09|105
1701327900000|2023-11-30 07:05:00|38.52|37.12|38.51|37.11|38.54|37.14|38.51|37.11|52
1701328200000|2023-11-30 07:10:00|38.52|37.12|38.5|37.1|38.54|37.14|38.49|37.09|77
1701328500000|2023-11-30 07:15:00|38.51|37.11|38.5|37.1|38.51|37.11|38.48|37.08|58
1701328800000|2023-11-30 07:20:00|38.49|37.09|38.4|37|38.5|37.1|38.4|37|78
1701329100000|2023-11-30 07:25:00|38.39|36.99|38.45|37.05|38.45|37.05|38.39|36.99|93
1701329400000|2023-11-30 07:30:00|38.44|37.04|38.43|37.03|38.45|37.05|38.4|37|48
1701329700000|2023-11-30 07:35:00|38.44|37.04|38.44|37.04|38.45|37.05|38.43|37.03|27
1701330000000|2023-11-30 07:40:00|38.43|37.03|38.36|36.96|38.43|37.03|38.35|36.95|45
1701330300000|2023-11-30 07:45:00|38.35|36.95|38.37|36.97|38.39|36.99|38.35|36.95|39
1701330600000|2023-11-30 07:50:00|38.36|36.96|38.35|36.95|38.37|36.97|38.35|36.95|8
1701330900000|2023-11-30 07:55:00|38.36|36.96|38.39|36.99|38.39|36.99|38.35|36.95|23
1701331200000|2023-11-30 08:00:00|38.38|36.98|38.35|36.95|38.39|36.99|38.35|36.95|34
1701331500000|2023-11-30 08:05:00|38.36|36.96|38.28|36.88|38.36|36.96|38.22|36.82|128
1701331800000|2023-11-30 08:10:00|38.29|36.89|38.27|36.87|38.3|36.9|38.26|36.86|71
1701332100000|2023-11-30 08:15:00|38.28|36.88|38.24|36.84|38.3|36.9|38.23|36.83|79
1701332400000|2023-11-30 08:20:00|38.25|36.85|38.24|36.84|38.28|36.88|38.22|36.82|56
1701332700000|2023-11-30 08:25:00|38.25|36.85|38.27|36.87|38.3|36.9|38.21|36.81|61
1701333000000|2023-11-30 08:30:00|38.26|36.86|38.01|36.61|38.27|36.87|37.99|36.59|134
1701333300000|2023-11-30 08:35:00|38.02|36.62|37.97|36.57|38.02|36.62|37.91|36.51|86
1701333600000|2023-11-30 08:40:00|37.96|36.56|37.96|36.56|37.99|36.59|37.91|36.51|73
1701333900000|2023-11-30 08:45:00|37.94|36.54|37.99|36.59|37.99|36.59|37.93|36.53|50
1701334200000|2023-11-30 08:50:00|37.98|36.58|38.06|36.66|38.06|36.66|37.96|36.56|46
1701334500000|2023-11-30 08:55:00|38.05|36.65|38.04|36.64|38.08|36.68|37.97|36.57|111
1701334800000|2023-11-30 09:00:00|38.03|36.63|38.1|36.7|38.1|36.7|38.03|36.63|40
1701335100000|2023-11-30 09:05:00|38.09|36.69|38.02|36.62|38.09|36.69|38|36.6|42
1701335400000|2023-11-30 09:10:00|38.01|36.61|38.04|36.64|38.04|36.64|37.97|36.57|78
1701335700000|2023-11-30 09:15:00|38.05|36.65|38.13|36.73|38.13|36.73|38|36.6|85
1701336000000|2023-11-30 09:20:00|38.12|36.72|38.09|36.69|38.15|36.75|38.07|36.67|84
1701336300000|2023-11-30 09:25:00|38.1|36.7|38.08|36.68|38.1|36.7|38.06|36.66|89
1701336600000|2023-11-30 09:30:00|38.09|36.69|38.08|36.68|38.11|36.71|38.05|36.65|131
1701336900000|2023-11-30 09:35:00|38.07|36.67|38.1|36.7|38.12|36.72|38.05|36.65|66
1701337200000|2023-11-30 09:40:00|38.09|36.69|38.16|36.76|38.16|36.76|38.09|36.69|56
1701337500000|2023-11-30 09:45:00|38.15|36.75|38.15|36.75|38.16|36.76|38.13|36.73|41
1701337800000|2023-11-30 09:50:00|38.16|36.76|38.16|36.76|38.17|36.77|38.13|36.73|53
1701338100000|2023-11-30 09:55:00|38.15|36.75|38.13|36.73|38.16|36.76|38.12|36.72|35
1701338400000|2023-11-30 10:00:00|38.14|36.74|38.14|36.74|38.15|36.75|38.12|36.72|51
1701338700000|2023-11-30 10:05:00|38.13|36.73|38.14|36.74|38.14|36.74|38.12|36.72|24
1701339000000|2023-11-30 10:10:00|38.13|36.73|38.16|36.76|38.16|36.76|38.13|36.73|20
1701339300000|2023-11-30 10:15:00|38.17|36.77|38.21|36.81|38.21|36.81|38.16|36.76|33
1701339600000|2023-11-30 10:20:00|38.2|36.8|38.2|36.8|38.21|36.81|38.2|36.8|39
1701339900000|2023-11-30 10:25:00|38.21|36.81|38.23|36.83|38.23|36.83|38.2|36.8|39
1701340200000|2023-11-30 10:30:00|38.22|36.82|38.24|36.84|38.26|36.86|38.21|36.81|82
1701340500000|2023-11-30 10:35:00|38.25|36.85|38.2|36.8|38.25|36.85|38.2|36.8|117
1701340800000|2023-11-30 10:40:00|38.21|36.81|38.25|36.85|38.25|36.85|38.16|36.76|62
1701341100000|2023-11-30 10:45:00|38.26|36.86|38.24|36.84|38.27|36.87|38.23|36.83|139
1701341400000|2023-11-30 10:50:00|38.23|36.83|38.22|36.82|38.23|36.83|38.16|36.76|53
1701341700000|2023-11-30 10:55:00|38.21|36.81|38.16|36.76|38.22|36.82|38.15|36.75|108
1701342000000|2023-11-30 11:00:00|38.15|36.75|38.14|36.74|38.16|36.76|38.12|36.72|79
1701342300000|2023-11-30 11:05:00|38.13|36.73|38.18|36.78|38.18|36.78|38.13|36.73|52
1701342600000|2023-11-30 11:10:00|38.17|36.77|38.21|36.81|38.22|36.82|38.16|36.76|13
1701342900000|2023-11-30 11:15:00|38.22|36.82|38.27|36.87|38.27|36.87|38.21|36.81|39
1701343200000|2023-11-30 11:20:00|38.26|36.86|38.24|36.84|38.28|36.88|38.23|36.83|151
1701343500000|2023-11-30 11:25:00|38.25|36.85|38.24|36.84|38.25|36.85|38.23|36.83|16
1701343800000|2023-11-30 11:30:00|38.25|36.85|38.28|36.88|38.28|36.88|38.24|36.84|72
1701344100000|2023-11-30 11:35:00|38.29|36.89|38.29|36.89|38.34|36.94|38.28|36.88|70
1701344400000|2023-11-30 11:40:00|38.3|36.9|38.32|36.92|38.34|36.94|38.28|36.88|77
1701344700000|2023-11-30 11:45:00|38.33|36.93|38.37|36.97|38.37|36.97|38.32|36.92|79
1701345000000|2023-11-30 11:50:00|38.36|36.96|38.38|36.98|38.38|36.98|38.35|36.95|59
1701345300000|2023-11-30 11:55:00|38.39|36.99|38.39|36.99|38.4|37|38.38|36.98|21
1701345600000|2023-11-30 12:00:00|38.4|37|38.35|36.95|38.41|37.01|38.31|36.91|79
1701345900000|2023-11-30 12:05:00|38.34|36.94|38.32|36.92|38.39|36.99|38.32|36.92|72
1701346200000|2023-11-30 12:10:00|38.33|36.93|38.32|36.92|38.34|36.94|38.31|36.91|66
1701346500000|2023-11-30 12:15:00|38.33|36.93|38.3|36.9|38.33|36.93|38.27|36.87|90
1701346800000|2023-11-30 12:20:00|38.29|36.89|38.3|36.9|38.32|36.92|38.29|36.89|54
1701347100000|2023-11-30 12:25:00|38.31|36.91|38.29|36.89|38.31|36.91|38.26|36.86|101
1701347400000|2023-11-30 12:30:00|38.28|36.88|38.28|36.88|38.3|36.9|38.28|36.88|69
1701347700000|2023-11-30 12:35:00|38.27|36.87|38.28|36.88|38.29|36.89|38.25|36.85|70
1701348000000|2023-11-30 12:40:00|38.29|36.89|38.3|36.9|38.32|36.92|38.27|36.87|120
1701348300000|2023-11-30 12:45:00|38.29|36.89|38.33|36.93|38.33|36.93|38.29|36.89|31
1701348600000|2023-11-30 12:50:00|38.32|36.92|38.34|36.94|38.34|36.94|38.31|36.91|41
1701348900000|2023-11-30 12:55:00|38.35|36.95|38.33|36.93|38.35|36.95|38.32|36.92|59
1701349200000|2023-11-30 13:00:00|38.34|36.94|38.25|36.85|38.34|36.94|38.25|36.85|131
1701349500000|2023-11-30 13:05:00|38.26|36.86|38.16|36.76|38.26|36.86|38.14|36.74|156
1701349800000|2023-11-30 13:10:00|38.15|36.75|38.13|36.73|38.19|36.79|38.12|36.72|144
1701350100000|2023-11-30 13:15:00|38.12|36.72|38.18|36.78|38.18|36.78|38.09|36.69|107
1701350400000|2023-11-30 13:20:00|38.17|36.77|38.24|36.84|38.25|36.85|38.17|36.77|48
1701350700000|2023-11-30 13:25:00|38.25|36.85|38.27|36.87|38.3|36.9|38.25|36.85|49
1701351000000|2023-11-30 13:30:00|38.28|36.88|38.21|36.81|38.29|36.89|38.2|36.8|170
1701351300000|2023-11-30 13:35:00|38.22|36.82|38.27|36.87|38.28|36.88|38.21|36.81|155
1701351600000|2023-11-30 13:40:00|38.26|36.86|38.3|36.9|38.3|36.9|38.25|36.85|96
1701351900000|2023-11-30 13:45:00|38.31|36.91|38.23|36.83|38.34|36.94|38.23|36.83|119
1701352200000|2023-11-30 13:50:00|38.22|36.82|38.08|36.68|38.22|36.82|38.08|36.68|200
1701352500000|2023-11-30 13:55:00|38.09|36.69|38.17|36.77|38.19|36.79|38.01|36.61|209
1701352800000|2023-11-30 14:00:00|38.16|36.76|37.97|36.57|38.17|36.77|37.92|36.52|260
1701353100000|2023-11-30 14:05:00|37.98|36.58|37.98|36.58|38|36.6|37.92|36.52|210
1701353400000|2023-11-30 14:10:00|37.97|36.57|38.04|36.64|38.05|36.65|37.97|36.57|75
1701353700000|2023-11-30 14:15:00|38.05|36.65|38.04|36.64|38.05|36.65|37.99|36.59|73
1701354000000|2023-11-30 14:20:00|38.05|36.65|38.06|36.66|38.06|36.66|38|36.6|75
1701354300000|2023-11-30 14:25:00|38.05|36.65|38.04|36.64|38.08|36.68|38|36.6|135
1701354600000|2023-11-30 14:30:00|38.05|36.65|38.02|36.62|38.08|36.68|38|36.6|204
1701354900000|2023-11-30 14:35:00|38.01|36.61|37.91|36.51|38.02|36.62|37.9|36.5|96
1701355200000|2023-11-30 14:40:00|37.9|36.5|37.93|36.53|37.96|36.56|37.9|36.5|139
1701355500000|2023-11-30 14:45:00|37.92|36.52|38.01|36.61|38.01|36.61|37.91|36.51|113
1701355800000|2023-11-30 14:50:00|38.02|36.62|38.11|36.71|38.12|36.72|38.02|36.62|135
1701356100000|2023-11-30 14:55:00|38.1|36.7|38.12|36.72|38.14|36.74|38.09|36.69|29
1701356400000|2023-11-30 15:00:00|38.13|36.73|38.15|36.75|38.24|36.84|38.12|36.72|152
1701356700000|2023-11-30 15:05:00|38.14|36.74|38.09|36.69|38.19|36.79|38.09|36.69|196
1701357000000|2023-11-30 15:10:00|38.1|36.7|38.22|36.82|38.25|36.85|38.08|36.68|193
1701357300000|2023-11-30 15:15:00|38.21|36.81|38.21|36.81|38.26|36.86|38.19|36.79|189
1701357600000|2023-11-30 15:20:00|38.22|36.82|38.25|36.85|38.26|36.86|38.16|36.76|117
1701357900000|2023-11-30 15:25:00|38.24|36.84|38.11|36.71|38.25|36.85|38.1|36.7|122
1701358200000|2023-11-30 15:30:00|38.12|36.72|38.2|36.8|38.22|36.82|38.11|36.71|169
1701358500000|2023-11-30 15:35:00|38.19|36.79|38.05|36.65|38.2|36.8|37.98|36.58|154
1701358800000|2023-11-30 15:40:00|38.06|36.66|38.06|36.66|38.1|36.7|38.02|36.62|219
1701359100000|2023-11-30 15:45:00|38.05|36.65|38.03|36.63|38.1|36.7|38.02|36.62|122
1701359400000|2023-11-30 15:50:00|38.04|36.64|38.07|36.67|38.07|36.67|38.01|36.61|52
1701359700000|2023-11-30 15:55:00|38.06|36.66|38.19|36.79|38.19|36.79|38.06|36.66|87
1701360000000|2023-11-30 16:00:00|38.18|36.78|38.12|36.72|38.19|36.79|38.12|36.72|151
1701360300000|2023-11-30 16:05:00|38.11|36.71|38.12|36.72|38.12|36.72|38.09|36.69|34
1701360600000|2023-11-30 16:10:00|38.13|36.73|38.2|36.8|38.27|36.87|38.13|36.73|104
1701360900000|2023-11-30 16:15:00|38.21|36.81|38.16|36.76|38.21|36.81|38.13|36.73|65
1701361200000|2023-11-30 16:20:00|38.15|36.75|38.16|36.76|38.17|36.77|38.1|36.7|84
1701361500000|2023-11-30 16:25:00|38.15|36.75|38.13|36.73|38.17|36.77|38.11|36.71|91
1701361800000|2023-11-30 16:30:00|38.12|36.72|38.18|36.78|38.19|36.79|38.1|36.7|128
1701362100000|2023-11-30 16:35:00|38.19|36.79|38.18|36.78|38.21|36.81|38.16|36.76|68
1701362400000|2023-11-30 16:40:00|38.19|36.79|38.22|36.82|38.23|36.83|38.18|36.78|64
1701362700000|2023-11-30 16:45:00|38.21|36.81|38.21|36.81|38.22|36.82|38.2|36.8|7
1701363000000|2023-11-30 16:50:00|38.2|36.8|38.22|36.82|38.25|36.85|38.2|36.8|34
1701363300000|2023-11-30 16:55:00|38.23|36.83|38.2|36.8|38.24|36.84|38.17|36.77|72
1701363600000|2023-11-30 17:00:00|38.19|36.79|38.24|36.84|38.24|36.84|38.18|36.78|66
1701363900000|2023-11-30 17:05:00|38.23|36.83|38.24|36.84|38.24|36.84|38.2|36.8|89
1701364200000|2023-11-30 17:10:00|38.23|36.83|38.2|36.8|38.24|36.84|38.19|36.79|16
1701364500000|2023-11-30 17:15:00|38.19|36.79|38.19|36.79|38.24|36.84|38.18|36.78|83
1701364800000|2023-11-30 17:20:00|38.18|36.78|38.22|36.82|38.23|36.83|38.18|36.78|123
1701365100000|2023-11-30 17:25:00|38.21|36.81|38.26|36.86|38.26|36.86|38.21|36.81|40
1701365400000|2023-11-30 17:30:00|38.25|36.85|38.26|36.86|38.3|36.9|38.25|36.85|48
1701365700000|2023-11-30 17:35:00|38.27|36.87|38.28|36.88|38.29|36.89|38.26|36.86|35
1701366000000|2023-11-30 17:40:00|38.29|36.89|38.28|36.88|38.29|36.89|38.28|36.88|20
1701366300000|2023-11-30 17:45:00|38.27|36.87|38.3|36.9|38.3|36.9|38.27|36.87|14
1701366600000|2023-11-30 17:50:00|38.29|36.89|38.3|36.9|38.3|36.9|38.28|36.88|16
1701366900000|2023-11-30 17:55:00|38.29|36.89|38.31|36.91|38.31|36.91|38.28|36.88|11
1701367200000|2023-11-30 18:00:00|38.3|36.9|38.31|36.91|38.31|36.91|38.3|36.9|26
1701367500000|2023-11-30 18:05:00|38.3|36.9|38.3|36.9|38.31|36.91|38.29|36.89|41
1701367800000|2023-11-30 18:10:00|38.29|36.89|38.3|36.9|38.31|36.91|38.29|36.89|8
1701368100000|2023-11-30 18:15:00|38.29|36.89|38.31|36.91|38.31|36.91|38.29|36.89|29
1701368400000|2023-11-30 18:20:00|38.33|36.93|38.34|36.94|38.35|36.95|38.3|36.9|18
1701368700000|2023-11-30 18:25:00|38.35|36.95|38.39|36.99|38.41|37.01|38.34|36.94|23
1701369000000|2023-11-30 18:30:00|38.38|36.98|38.38|36.98|38.4|37|38.37|36.97|51
1701369300000|2023-11-30 18:35:00|38.37|36.97|38.36|36.96|38.38|36.98|38.34|36.94|10
1701369600000|2023-11-30 18:40:00|38.37|36.97|38.3|36.9|38.37|36.97|38.3|36.9|66
1701369900000|2023-11-30 18:45:00|38.29|36.89|38.3|36.9|38.31|36.91|38.29|36.89|10
1701370200000|2023-11-30 18:50:00|38.29|36.89|38.25|36.85|38.3|36.9|38.24|36.84|49
1701370500000|2023-11-30 18:55:00|38.26|36.86|38.26|36.86|38.27|36.87|38.24|36.84|35
1701370800000|2023-11-30 19:00:00|38.25|36.85|38.25|36.85|38.27|36.87|38.25|36.85|13
1701371100000|2023-11-30 19:05:00|38.26|36.86|38.24|36.84|38.26|36.86|38.23|36.83|35
1701371400000|2023-11-30 19:10:00|38.23|36.83|38.22|36.82|38.24|36.84|38.22|36.82|52
1701371700000|2023-11-30 19:15:00|38.23|36.83|38.22|36.82|38.23|36.83|38.22|36.82|34
1701372000000|2023-11-30 19:20:00|38.23|36.83|38.24|36.84|38.24|36.84|38.22|36.82|14
1701372300000|2023-11-30 19:25:00|38.23|36.83|38.24|36.84|38.24|36.84|38.23|36.83|6
1701372600000|2023-11-30 19:30:00|38.23|36.83|38.3|36.9|38.31|36.91|38.22|36.82|35
1701372900000|2023-11-30 19:35:00|38.29|36.89|38.3|36.9|38.3|36.9|38.28|36.88|30
1701373200000|2023-11-30 19:40:00|38.29|36.89|38.25|36.85|38.3|36.9|38.24|36.84|17
1701373500000|2023-11-30 19:45:00|38.24|36.84|38.22|36.82|38.25|36.85|38.22|36.82|61
1701373800000|2023-11-30 19:50:00|38.23|36.83|38.22|36.82|38.26|36.86|38.22|36.82|60
1701374100000|2023-11-30 19:55:00|38.23|36.83|38.2|36.8|38.23|36.83|38.19|36.79|8
1701374400000|2023-11-30 20:00:00|38.21|36.81|38.22|36.82|38.23|36.83|38.2|36.8|22
1701374700000|2023-11-30 20:05:00|38.23|36.83|38.2|36.8|38.23|36.83|38.2|36.8|30
1701375000000|2023-11-30 20:10:00|38.21|36.81|38.21|36.81|38.22|36.82|38.2|36.8|43
1701375300000|2023-11-30 20:15:00|38.2|36.8|38.19|36.79|38.21|36.81|38.17|36.77|18
1701375600000|2023-11-30 20:20:00|38.18|36.78|38.2|36.8|38.21|36.81|38.18|36.78|17
1701375900000|2023-11-30 20:25:00|38.19|36.79|38.16|36.76|38.19|36.79|38.16|36.76|13
1701376200000|2023-11-30 20:30:00|38.17|36.77|38.16|36.76|38.17|36.77|38.16|36.76|28
1701376500000|2023-11-30 20:35:00|38.17|36.77|38.17|36.77|38.19|36.79|38.16|36.76|27
1701376800000|2023-11-30 20:40:00|38.16|36.76|38.15|36.75|38.17|36.77|38.15|36.75|34
1701377100000|2023-11-30 20:45:00|38.16|36.76|38.16|36.76|38.17|36.77|38.14|36.74|79
1701377400000|2023-11-30 20:50:00|38.17|36.77|38.16|36.76|38.17|36.77|38.16|36.76|36
1701377700000|2023-11-30 20:55:00|38.17|36.77|38.18|36.78|38.19|36.79|38.16|36.76|52
1701378000000|2023-11-30 21:00:00|38.17|36.77|38.18|36.78|38.19|36.79|38.17|36.77|66
1701378300000|2023-11-30 21:05:00|38.19|36.79|38.16|36.76|38.19|36.79|38.14|36.74|40
1701378600000|2023-11-30 21:10:00|38.17|36.77|38.19|36.79|38.19|36.79|38.16|36.76|104
1701378900000|2023-11-30 21:15:00|38.18|36.78|38.19|36.79|38.19|36.79|38.18|36.78|44
1701379200000|2023-11-30 21:20:00|38.18|36.78|38.22|36.82|38.22|36.82|38.18|36.78|11
1701379500000|2023-11-30 21:25:00|38.23|36.83|38.26|36.86|38.26|36.86|38.23|36.83|20
1701379800000|2023-11-30 21:30:00|38.28|36.88|38.28|36.88|38.28|36.88|38.27|36.87|7
1701380100000|2023-11-30 21:35:00|38.29|36.89|38.26|36.86|38.29|36.89|38.25|36.85|22
1701380400000|2023-11-30 21:40:00|38.27|36.87|38.29|36.89|38.29|36.89|38.26|36.86|27
1701380700000|2023-11-30 21:45:00|38.28|36.88|38.27|36.87|38.3|36.9|38.27|36.87|52
1701381000000|2023-11-30 21:50:00|38.28|36.88|38.23|36.83|38.29|36.89|38.23|36.83|54
1701381300000|2023-11-30 21:55:00|38.24|36.84|38.29|36.89|38.29|36.89|38.23|36.83|62
1701381600000|2023-11-30 22:00:00|38.3|36.9|38.3|36.9|38.31|36.91|38.27|36.87|21
1701381900000|2023-11-30 22:05:00|38.31|36.91|38.32|36.92|38.32|36.92|38.3|36.9|42
1701382200000|2023-11-30 22:10:00|38.31|36.91|38.36|36.96|38.37|36.97|38.31|36.91|6
1701382500000|2023-11-30 22:15:00|38.37|36.97|38.35|36.95|38.38|36.98|38.35|36.95|9
1701382800000|2023-11-30 22:20:00|38.36|36.96|38.36|36.96|38.36|36.96|38.34|36.94|7
1701383100000|2023-11-30 22:25:00|38.35|36.95|38.36|36.96|38.36|36.96|38.35|36.95|2
1701383400000|2023-11-30 22:30:00|38.35|36.95|38.38|36.98|38.38|36.98|38.35|36.95|3
1701383700000|2023-11-30 22:35:00|38.37|36.97|38.34|36.94|38.37|36.97|38.34|36.94|38
1701384000000|2023-11-30 22:40:00|38.33|36.93|38.29|36.89|38.34|36.94|38.29|36.89|39
1701384300000|2023-11-30 22:45:00|38.3|36.9|38.29|36.89|38.3|36.9|38.27|36.87|40
1701384600000|2023-11-30 22:50:00|38.28|36.88|38.27|36.87|38.29|36.89|38.27|36.87|26
1701384900000|2023-11-30 22:55:00|38.26|36.86|38.25|36.85|38.27|36.87|38.25|36.85|22
1701385200000|2023-11-30 23:00:00|38.24|36.84|38.22|36.82|38.24|36.84|38.2|36.8|73
1701385500000|2023-11-30 23:05:00|38.21|36.81|38.25|36.85|38.26|36.86|38.2|36.8|79
1701385800000|2023-11-30 23:10:00|38.24|36.84|38.18|36.78|38.26|36.86|38.18|36.78|48
1701386100000|2023-11-30 23:15:00|38.19|36.79|38.18|36.78|38.19|36.79|38.17|36.77|28
1701386400000|2023-11-30 23:20:00|38.19|36.79|38.22|36.82|38.23|36.83|38.19|36.79|20
1701386700000|2023-11-30 23:25:00|38.23|36.83|38.26|36.86|38.27|36.87|38.22|36.82|36
1701387000000|2023-11-30 23:30:00|38.27|36.87|38.26|36.86|38.29|36.89|38.25|36.85|110
1701387300000|2023-11-30 23:35:00|38.25|36.85|38.24|36.84|38.26|36.86|38.2|36.8|26
1701387600000|2023-11-30 23:40:00|38.25|36.85|38.27|36.87|38.27|36.87|38.23|36.83|31
1701387900000|2023-11-30 23:45:00|38.28|36.88|38.3|36.9|38.3|36.9|38.26|36.86|19
1701388200000|2023-11-30 23:50:00|38.29|36.89|38.29|36.89|38.3|36.9|38.27|36.87|19
1701388500000|2023-11-30 23:55:00|38.3|36.9|38.29|36.89|38.3|36.9|38.27|36.87|16
1701388800000|2023-12-01 00:00:00|38.28|36.88|38.22|36.82|38.28|36.88|38.21|36.81|48
1701389100000|2023-12-01 00:05:00|38.23|36.83|38.2|36.8|38.23|36.83|38.2|36.8|50
1701389400000|2023-12-01 00:10:00|38.19|36.79|38.18|36.78|38.2|36.8|38.17|36.77|53
1701389700000|2023-12-01 00:15:00|38.19|36.79|38.19|36.79|38.2|36.8|38.15|36.75|59
1701390000000|2023-12-01 00:20:00|38.18|36.78|38.17|36.77|38.19|36.79|38.17|36.77|4
1701390300000|2023-12-01 00:25:00|38.18|36.78|38.13|36.73|38.18|36.78|38.12|36.72|40
1701390600000|2023-12-01 00:30:00|38.12|36.72|38.1|36.7|38.14|36.74|38.09|36.69|57
1701390900000|2023-12-01 00:35:00|38.09|36.69|38.15|36.75|38.15|36.75|38.09|36.69|87
1701391200000|2023-12-01 00:40:00|38.14|36.74|38.14|36.74|38.16|36.76|38.13|36.73|43
1701391500000|2023-12-01 00:45:00|38.13|36.73|38.1|36.7|38.15|36.75|38.09|36.69|36
1701391800000|2023-12-01 00:50:00|38.09|36.69|38.18|36.78|38.18|36.78|38.09|36.69|41
1701392100000|2023-12-01 00:55:00|38.19|36.79|38.15|36.75|38.2|36.8|38.15|36.75|26
1701392400000|2023-12-01 01:00:00|38.14|36.74|38.09|36.69|38.15|36.75|38.09|36.69|22
1701392700000|2023-12-01 01:05:00|38.1|36.7|38.18|36.78|38.21|36.81|38.09|36.69|60
1701393000000|2023-12-01 01:10:00|38.19|36.79|38.2|36.8|38.2|36.8|38.16|36.76|32
1701393300000|2023-12-01 01:15:00|38.21|36.81|38.29|36.89|38.29|36.89|38.21|36.81|51
1701393600000|2023-12-01 01:20:00|38.3|36.9|38.4|37|38.4|37|38.3|36.9|43
1701393900000|2023-12-01 01:25:00|38.41|37.01|38.47|37.07|38.47|37.07|38.41|37.01|49
1701394200000|2023-12-01 01:30:00|38.46|37.06|38.5|37.1|38.51|37.11|38.44|37.04|111
1701394500000|2023-12-01 01:35:00|38.49|37.09|38.55|37.15|38.55|37.15|38.49|37.09|69
1701394800000|2023-12-01 01:40:00|38.54|37.14|38.52|37.12|38.55|37.15|38.5|37.1|47
1701395100000|2023-12-01 01:45:00|38.53|37.13|38.58|37.18|38.58|37.18|38.51|37.11|48
1701395400000|2023-12-01 01:50:00|38.57|37.17|38.59|37.19|38.66|37.26|38.57|37.17|120
1701395700000|2023-12-01 01:55:00|38.58|37.18|38.61|37.21|38.63|37.23|38.57|37.17|121
1701396000000|2023-12-01 02:00:00|38.62|37.22|38.54|37.14|38.63|37.23|38.54|37.14|92
1701396300000|2023-12-01 02:05:00|38.53|37.13|38.58|37.18|38.59|37.19|38.52|37.12|52
1701396600000|2023-12-01 02:10:00|38.59|37.19|38.6|37.2|38.6|37.2|38.58|37.18|88
1701396900000|2023-12-01 02:15:00|38.59|37.19|38.6|37.2|38.63|37.23|38.59|37.19|65
1701397200000|2023-12-01 02:20:00|38.61|37.21|38.64|37.24|38.65|37.25|38.6|37.2|26
1701397500000|2023-12-01 02:25:00|38.65|37.25|38.64|37.24|38.65|37.25|38.64|37.24|6
1701397800000|2023-12-01 02:30:00|38.65|37.25|38.64|37.24|38.68|37.28|38.64|37.24|20
1701398100000|2023-12-01 02:35:00|38.65|37.25|38.65|37.25|38.68|37.28|38.63|37.23|63
1701398400000|2023-12-01 02:40:00|38.66|37.26|38.74|37.34|38.74|37.34|38.64|37.24|53
1701398700000|2023-12-01 02:45:00|38.75|37.35|38.75|37.35|38.76|37.36|38.72|37.32|49
1701399000000|2023-12-01 02:50:00|38.76|37.36|38.8|37.4|38.81|37.41|38.75|37.35|47
1701399300000|2023-12-01 02:55:00|38.79|37.39|38.72|37.32|38.79|37.39|38.7|37.3|46
1701399600000|2023-12-01 03:00:00|38.71|37.31|38.72|37.32|38.73|37.33|38.69|37.29|52
1701399900000|2023-12-01 03:05:00|38.71|37.31|38.69|37.29|38.72|37.32|38.68|37.28|29
1701400200000|2023-12-01 03:10:00|38.68|37.28|38.69|37.29|38.72|37.32|38.68|37.28|18
1701400500000|2023-12-01 03:15:00|38.68|37.28|38.71|37.31|38.72|37.32|38.67|37.27|62
1701400800000|2023-12-01 03:20:00|38.72|37.32|38.69|37.29|38.73|37.33|38.69|37.29|34
1701401100000|2023-12-01 03:25:00|38.7|37.3|38.66|37.26|38.7|37.3|38.65|37.25|57
1701401400000|2023-12-01 03:30:00|38.65|37.25|38.62|37.22|38.65|37.25|38.6|37.2|36
1701401700000|2023-12-01 03:35:00|38.61|37.21|38.62|37.22|38.63|37.23|38.6|37.2|36
1701402000000|2023-12-01 03:40:00|38.61|37.21|38.62|37.22|38.67|37.27|38.61|37.21|80
1701402300000|2023-12-01 03:45:00|38.63|37.23|38.62|37.22|38.64|37.24|38.59|37.19|64
1701402600000|2023-12-01 03:50:00|38.61|37.21|38.61|37.21|38.62|37.22|38.58|37.18|41
1701402900000|2023-12-01 03:55:00|38.62|37.22|38.62|37.22|38.63|37.23|38.61|37.21|15
1701403200000|2023-12-01 04:00:00|38.63|37.23|38.63|37.23|38.67|37.27|38.59|37.19|91
1701403500000|2023-12-01 04:05:00|38.62|37.22|38.62|37.22|38.64|37.24|38.6|37.2|53
1701403800000|2023-12-01 04:10:00|38.61|37.21|38.64|37.24|38.65|37.25|38.58|37.18|57
1701404100000|2023-12-01 04:15:00|38.65|37.25|38.64|37.24|38.66|37.26|38.62|37.22|96
1701404400000|2023-12-01 04:20:00|38.63|37.23|38.65|37.25|38.66|37.26|38.62|37.22|51
1701404700000|2023-12-01 04:25:00|38.66|37.26|38.7|37.3|38.7|37.3|38.65|37.25|49
1701405000000|2023-12-01 04:30:00|38.71|37.31|38.69|37.29|38.71|37.31|38.64|37.24|120
1701405300000|2023-12-01 04:35:00|38.7|37.3|38.75|37.35|38.75|37.35|38.69|37.29|98
1701405600000|2023-12-01 04:40:00|38.76|37.36|38.74|37.34|38.78|37.38|38.74|37.34|34
1701405900000|2023-12-01 04:45:00|38.75|37.35|38.7|37.3|38.76|37.36|38.69|37.29|32
1701406200000|2023-12-01 04:50:00|38.71|37.31|38.71|37.31|38.73|37.33|38.7|37.3|67
1701406500000|2023-12-01 04:55:00|38.72|37.32|38.72|37.32|38.73|37.33|38.7|37.3|81
1701406800000|2023-12-01 05:00:00|38.71|37.31|38.67|37.27|38.74|37.34|38.67|37.27|131
1701407100000|2023-12-01 05:05:00|38.68|37.28|38.64|37.24|38.68|37.28|38.62|37.22|101
1701407400000|2023-12-01 05:10:00|38.65|37.25|38.62|37.22|38.65|37.25|38.6|37.2|79
1701407700000|2023-12-01 05:15:00|38.63|37.23|38.63|37.23|38.65|37.25|38.6|37.2|73
1701408000000|2023-12-01 05:20:00|38.62|37.22|38.63|37.23|38.63|37.23|38.59|37.19|58
1701408300000|2023-12-01 05:25:00|38.64|37.24|38.63|37.23|38.66|37.26|38.62|37.22|66
1701408600000|2023-12-01 05:30:00|38.64|37.24|38.62|37.22|38.65|37.25|38.62|37.22|57
1701408900000|2023-12-01 05:35:00|38.61|37.21|38.62|37.22|38.63|37.23|38.61|37.21|18
1701409200000|2023-12-01 05:40:00|38.61|37.21|38.6|37.2|38.62|37.22|38.59|37.19|10
1701409500000|2023-12-01 05:45:00|38.59|37.19|38.56|37.16|38.6|37.2|38.56|37.16|10
1701409800000|2023-12-01 05:50:00|38.57|37.17|38.54|37.14|38.57|37.17|38.54|37.14|24
1701410100000|2023-12-01 05:55:00|38.55|37.15|38.54|37.14|38.56|37.16|38.53|37.13|38
1701410400000|2023-12-01 06:00:00|38.55|37.15|38.49|37.09|38.55|37.15|38.48|37.08|81
1701410700000|2023-12-01 06:05:00|38.5|37.1|38.47|37.07|38.5|37.1|38.44|37.04|56
1701411000000|2023-12-01 06:10:00|38.48|37.08|38.48|37.08|38.49|37.09|38.46|37.06|39
1701411300000|2023-12-01 06:15:00|38.49|37.09|38.48|37.08|38.49|37.09|38.48|37.08|4
1701411600000|2023-12-01 06:20:00|38.49|37.09|38.53|37.13|38.54|37.14|38.48|37.08|45
1701411900000|2023-12-01 06:25:00|38.54|37.14|38.51|37.11|38.54|37.14|38.49|37.09|67
1701412200000|2023-12-01 06:30:00|38.52|37.12|38.53|37.13|38.56|37.16|38.52|37.12|76
1701412500000|2023-12-01 06:35:00|38.54|37.14|38.57|37.17|38.57|37.17|38.53|37.13|86
1701412800000|2023-12-01 06:40:00|38.56|37.16|38.58|37.18|38.59|37.19|38.56|37.16|91
1701413100000|2023-12-01 06:45:00|38.59|37.19|38.54|37.14|38.59|37.19|38.54|37.14|75
1701413400000|2023-12-01 06:50:00|38.55|37.15|38.58|37.18|38.59|37.19|38.54|37.14|106
1701413700000|2023-12-01 06:55:00|38.57|37.17|38.58|37.18|38.59|37.19|38.55|37.15|108
1701414000000|2023-12-01 07:00:00|38.59|37.19|38.58|37.18|38.61|37.21|38.58|37.18|86
1701414300000|2023-12-01 07:05:00|38.59|37.19|38.7|37.3|38.73|37.33|38.59|37.19|62
1701414600000|2023-12-01 07:10:00|38.71|37.31|38.73|37.33|38.74|37.34|38.7|37.3|99
1701414900000|2023-12-01 07:15:00|38.74|37.34|38.76|37.36|38.76|37.36|38.73|37.33|119
1701415200000|2023-12-01 07:20:00|38.75|37.35|38.7|37.3|38.76|37.36|38.69|37.29|129
1701415500000|2023-12-01 07:25:00|38.71|37.31|38.69|37.29|38.72|37.32|38.69|37.29|108
1701415800000|2023-12-01 07:30:00|38.7|37.3|38.62|37.22|38.7|37.3|38.6|37.2|106
1701416100000|2023-12-01 07:35:00|38.61|37.21|38.56|37.16|38.63|37.23|38.54|37.14|112
1701416400000|2023-12-01 07:40:00|38.57|37.17|38.59|37.19|38.6|37.2|38.55|37.15|103
1701416700000|2023-12-01 07:45:00|38.58|37.18|38.57|37.17|38.6|37.2|38.52|37.12|86
1701417000000|2023-12-01 07:50:00|38.56|37.16|38.61|37.21|38.61|37.21|38.55|37.15|144
1701417300000|2023-12-01 07:55:00|38.62|37.22|38.58|37.18|38.62|37.22|38.58|37.18|79
1701417600000|2023-12-01 08:00:00|38.59|37.19|38.67|37.27|38.67|37.27|38.59|37.19|73
1701417900000|2023-12-01 08:05:00|38.66|37.26|38.67|37.27|38.69|37.29|38.65|37.25|102
1701418200000|2023-12-01 08:10:00|38.68|37.28|38.68|37.28|38.69|37.29|38.67|37.27|19
1701418500000|2023-12-01 08:15:00|38.69|37.29|38.69|37.29|38.69|37.29|38.68|37.28|33
1701418800000|2023-12-01 08:20:00|38.7|37.3|38.7|37.3|38.71|37.31|38.68|37.28|59
1701419100000|2023-12-01 08:25:00|38.69|37.29|38.66|37.26|38.71|37.31|38.66|37.26|68
1701419400000|2023-12-01 08:30:00|38.67|37.27|38.59|37.19|38.67|37.27|38.59|37.19|67
1701419700000|2023-12-01 08:35:00|38.58|37.18|38.57|37.17|38.59|37.19|38.56|37.16|40
1701420000000|2023-12-01 08:40:00|38.56|37.16|38.59|37.19|38.59|37.19|38.56|37.16|26
1701420300000|2023-12-01 08:45:00|38.6|37.2|38.58|37.18|38.6|37.2|38.56|37.16|105
1701420600000|2023-12-01 08:50:00|38.59|37.19|38.63|37.23|38.66|37.26|38.57|37.17|83
1701420900000|2023-12-01 08:55:00|38.64|37.24|38.65|37.25|38.66|37.26|38.63|37.23|66
1701421200000|2023-12-01 09:00:00|38.66|37.26|38.68|37.28|38.71|37.31|38.64|37.24|101
1701421500000|2023-12-01 09:05:00|38.69|37.29|38.73|37.33|38.74|37.34|38.69|37.29|105
1701421800000|2023-12-01 09:10:00|38.74|37.34|38.72|37.32|38.77|37.37|38.69|37.29|169
1701422100000|2023-12-01 09:15:00|38.73|37.33|38.81|37.41|38.9|37.5|38.72|37.32|112
1701422400000|2023-12-01 09:20:00|38.82|37.42|38.89|37.49|38.9|37.5|38.77|37.37|150
1701422700000|2023-12-01 09:25:00|38.88|37.48|38.82|37.42|38.92|37.52|38.76|37.36|237
1701423000000|2023-12-01 09:30:00|38.83|37.43|38.86|37.46|38.92|37.52|38.82|37.42|168
1701423300000|2023-12-01 09:35:00|38.87|37.47|38.83|37.43|38.87|37.47|38.77|37.37|45
1701423600000|2023-12-01 09:40:00|38.84|37.44|38.86|37.46|38.87|37.47|38.8|37.4|65
1701423900000|2023-12-01 09:45:00|38.87|37.47|38.94|37.54|38.94|37.54|38.86|37.46|46
1701424200000|2023-12-01 09:50:00|38.95|37.55|38.95|37.55|38.96|37.56|38.93|37.53|61
1701424500000|2023-12-01 09:55:00|38.96|37.56|38.98|37.58|38.99|37.59|38.95|37.55|61
1701424800000|2023-12-01 10:00:00|38.99|37.59|38.99|37.59|39|37.6|38.94|37.54|162
1701425100000|2023-12-01 10:05:00|38.98|37.58|38.91|37.51|38.99|37.59|38.91|37.51|155
1701425400000|2023-12-01 10:10:00|38.92|37.52|38.88|37.48|38.92|37.52|38.86|37.46|79
1701425700000|2023-12-01 10:15:00|38.89|37.49|38.88|37.48|38.9|37.5|38.86|37.46|88
1701426000000|2023-12-01 10:20:00|38.87|37.47|38.93|37.53|38.94|37.54|38.86|37.46|119
1701426300000|2023-12-01 10:25:00|38.94|37.54|38.96|37.56|38.96|37.56|38.9|37.5|65
1701426600000|2023-12-01 10:30:00|38.95|37.55|38.95|37.55|38.96|37.56|38.93|37.53|45
1701426900000|2023-12-01 10:35:00|38.94|37.54|38.86|37.46|38.95|37.55|38.85|37.45|30
1701427200000|2023-12-01 10:40:00|38.85|37.45|38.81|37.41|38.86|37.46|38.8|37.4|75
1701427500000|2023-12-01 10:45:00|38.8|37.4|38.82|37.42|38.83|37.43|38.79|37.39|33
1701427800000|2023-12-01 10:50:00|38.81|37.41|38.81|37.41|38.82|37.42|38.79|37.39|41
1701428100000|2023-12-01 10:55:00|38.8|37.4|38.78|37.38|38.81|37.41|38.78|37.38|33
1701428400000|2023-12-01 11:00:00|38.79|37.39|38.8|37.4|38.81|37.41|38.77|37.37|30
1701428700000|2023-12-01 11:05:00|38.81|37.41|38.8|37.4|38.82|37.42|38.8|37.4|10
1701429000000|2023-12-01 11:10:00|38.81|37.41|38.8|37.4|38.81|37.41|38.8|37.4|2
1701429300000|2023-12-01 11:15:00|38.81|37.41|38.8|37.4|38.86|37.46|38.8|37.4|25
1701429600000|2023-12-01 11:20:00|38.81|37.41|38.82|37.42|38.85|37.45|38.81|37.41|22
1701429900000|2023-12-01 11:25:00|38.83|37.43|38.84|37.44|38.85|37.45|38.82|37.42|34
1701430200000|2023-12-01 11:30:00|38.85|37.45|38.85|37.45|38.88|37.48|38.84|37.44|23
1701430500000|2023-12-01 11:35:00|38.86|37.46|38.88|37.48|38.88|37.48|38.86|37.46|73
1701430800000|2023-12-01 11:40:00|38.87|37.47|38.85|37.45|38.88|37.48|38.84|37.44|73
1701431100000|2023-12-01 11:45:00|38.86|37.46|38.88|37.48|38.89|37.49|38.85|37.45|57
1701431400000|2023-12-01 11:50:00|38.87|37.47|38.86|37.46|38.89|37.49|38.85|37.45|82
1701431700000|2023-12-01 11:55:00|38.85|37.45|38.89|37.49|38.9|37.5|38.84|37.44|15
1701432000000|2023-12-01 12:00:00|38.9|37.5|38.99|37.59|39.04|37.64|38.9|37.5|84
1701432300000|2023-12-01 12:05:00|38.98|37.58|38.95|37.55|38.98|37.58|38.95|37.55|46
1701432600000|2023-12-01 12:10:00|38.94|37.54|38.96|37.56|38.98|37.58|38.94|37.54|28
1701432900000|2023-12-01 12:15:00|38.95|37.55|38.92|37.52|38.96|37.56|38.92|37.52|86
1701433200000|2023-12-01 12:20:00|38.91|37.51|38.87|37.47|38.92|37.52|38.83|37.43|63
1701433500000|2023-12-01 12:25:00|38.86|37.46|38.76|37.36|38.87|37.47|38.76|37.36|78
1701433800000|2023-12-01 12:30:00|38.77|37.37|38.82|37.42|38.86|37.46|38.77|37.37|60
1701434100000|2023-12-01 12:35:00|38.8|37.4|38.79|37.39|38.84|37.44|38.79|37.39|68
1701434400000|2023-12-01 12:40:00|38.78|37.38|38.72|37.32|38.8|37.4|38.7|37.3|108
1701434700000|2023-12-01 12:45:00|38.73|37.33|38.69|37.29|38.75|37.35|38.69|37.29|89
1701435000000|2023-12-01 12:50:00|38.7|37.3|38.7|37.3|38.7|37.3|38.64|37.24|96
1701435300000|2023-12-01 12:55:00|38.71|37.31|38.74|37.34|38.76|37.36|38.68|37.28|58
1701435600000|2023-12-01 13:00:00|38.75|37.35|38.78|37.38|38.78|37.38|38.73|37.33|32
1701435900000|2023-12-01 13:05:00|38.77|37.37|38.77|37.37|38.77|37.37|38.75|37.35|23
1701436200000|2023-12-01 13:10:00|38.76|37.36|38.7|37.3|38.77|37.37|38.69|37.29|86
1701436500000|2023-12-01 13:15:00|38.71|37.31|38.77|37.37|38.78|37.38|38.69|37.29|53
1701436800000|2023-12-01 13:20:00|38.76|37.36|38.79|37.39|38.79|37.39|38.76|37.36|18
1701437100000|2023-12-01 13:25:00|38.8|37.4|38.79|37.39|38.8|37.4|38.78|37.38|22
1701437400000|2023-12-01 13:30:00|38.8|37.4|38.78|37.38|38.82|37.42|38.77|37.37|26
1701437700000|2023-12-01 13:35:00|38.79|37.39|38.78|37.38|38.81|37.41|38.75|37.35|39
1701438000000|2023-12-01 13:40:00|38.79|37.39|38.8|37.4|38.8|37.4|38.74|37.34|44
1701438300000|2023-12-01 13:45:00|38.79|37.39|38.7|37.3|38.8|37.4|38.68|37.28|76
1701438600000|2023-12-01 13:50:00|38.71|37.31|38.67|37.27|38.72|37.32|38.64|37.24|104
1701438900000|2023-12-01 13:55:00|38.68|37.28|38.66|37.26|38.7|37.3|38.65|37.25|115
1701439200000|2023-12-01 14:00:00|38.67|37.27|38.69|37.29|38.72|37.32|38.63|37.23|102
1701439500000|2023-12-01 14:05:00|38.68|37.28|38.68|37.28|38.71|37.31|38.67|37.27|117
1701439800000|2023-12-01 14:10:00|38.67|37.27|38.62|37.22|38.68|37.28|38.62|37.22|102
1701440100000|2023-12-01 14:15:00|38.63|37.23|38.61|37.21|38.66|37.26|38.6|37.2|57
1701440400000|2023-12-01 14:20:00|38.62|37.22|38.68|37.28|38.7|37.3|38.61|37.21|78
1701440700000|2023-12-01 14:25:00|38.69|37.29|38.73|37.33|38.74|37.34|38.66|37.26|29
1701441000000|2023-12-01 14:30:00|38.72|37.32|38.77|37.37|38.79|37.39|38.71|37.31|54
1701441300000|2023-12-01 14:35:00|38.78|37.38|38.84|37.44|38.85|37.45|38.77|37.37|89
1701441600000|2023-12-01 14:40:00|38.83|37.43|38.8|37.4|38.84|37.44|38.79|37.39|80
1701441900000|2023-12-01 14:45:00|38.79|37.39|38.72|37.32|38.81|37.41|38.72|37.32|138
1701442200000|2023-12-01 14:50:00|38.71|37.31|38.69|37.29|38.71|37.31|38.66|37.26|49
1701442500000|2023-12-01 14:55:00|38.68|37.28|38.75|37.35|38.75|37.35|38.66|37.26|38
1701442800000|2023-12-01 15:00:00|38.76|37.36|38.79|37.39|38.83|37.43|38.75|37.35|93
1701443100000|2023-12-01 15:05:00|38.8|37.4|38.81|37.41|38.82|37.42|38.75|37.35|104
1701443400000|2023-12-01 15:10:00|38.82|37.42|38.79|37.39|38.83|37.43|38.78|37.38|96
1701443700000|2023-12-01 15:15:00|38.8|37.4|38.8|37.4|38.81|37.41|38.76|37.36|54
1701444000000|2023-12-01 15:20:00|38.81|37.41|38.8|37.4|38.83|37.43|38.79|37.39|44
1701444300000|2023-12-01 15:25:00|38.81|37.41|38.68|37.28|38.81|37.41|38.68|37.28|76
1701444600000|2023-12-01 15:30:00|38.67|37.27|38.77|37.37|38.77|37.37|38.67|37.27|75
1701444900000|2023-12-01 15:35:00|38.76|37.36|38.7|37.3|38.77|37.37|38.7|37.3|68
1701445200000|2023-12-01 15:40:00|38.71|37.31|38.73|37.33|38.75|37.35|38.7|37.3|31
1701445500000|2023-12-01 15:45:00|38.72|37.32|38.79|37.39|38.8|37.4|38.72|37.32|66
1701445800000|2023-12-01 15:50:00|38.78|37.38|38.82|37.42|38.83|37.43|38.78|37.38|74
1701446100000|2023-12-01 15:55:00|38.81|37.41|38.82|37.42|38.82|37.42|38.79|37.39|92
1701446400000|2023-12-01 16:00:00|38.81|37.41|38.83|37.43|38.86|37.46|38.81|37.41|53
1701446700000|2023-12-01 16:05:00|38.84|37.44|38.85|37.45|38.86|37.46|38.78|37.38|86
1701447000000|2023-12-01 16:10:00|38.86|37.46|38.93|37.53|38.93|37.53|38.85|37.45|98
1701447300000|2023-12-01 16:15:00|38.92|37.52|39.06|37.66|39.06|37.66|38.91|37.51|83
1701447600000|2023-12-01 16:20:00|39.05|37.65|39.03|37.63|39.05|37.65|38.96|37.56|154
1701447900000|2023-12-01 16:25:00|39.05|37.65|39.12|37.72|39.13|37.73|39.05|37.65|79
1701448200000|2023-12-01 16:30:00|39.11|37.71|39.16|37.76|39.17|37.77|39.05|37.65|103
1701448500000|2023-12-01 16:35:00|39.15|37.75|39.07|37.67|39.17|37.77|39.05|37.65|124
1701448800000|2023-12-01 16:40:00|39.08|37.68|39.07|37.67|39.1|37.7|39|37.6|152
1701449100000|2023-12-01 16:45:00|39.06|37.66|39.11|37.71|39.16|37.76|39.01|37.61|166
1701449400000|2023-12-01 16:50:00|39.12|37.72|39.13|37.73|39.15|37.75|39.09|37.69|126
1701449700000|2023-12-01 16:55:00|39.12|37.72|39.15|37.75|39.18|37.78|39.12|37.72|56
1701450000000|2023-12-01 17:00:00|39.16|37.76|39.13|37.73|39.17|37.77|39.12|37.72|52
1701450300000|2023-12-01 17:05:00|39.14|37.74|39.06|37.66|39.16|37.76|39.06|37.66|88
1701450600000|2023-12-01 17:10:00|39.05|37.65|39.06|37.66|39.07|37.67|39.05|37.65|68
1701450900000|2023-12-01 17:15:00|39.05|37.65|39.06|37.66|39.08|37.68|39.05|37.65|34
1701451200000|2023-12-01 17:20:00|39.05|37.65|39.08|37.68|39.1|37.7|39.05|37.65|52
1701451500000|2023-12-01 17:25:00|39.09|37.69|39.08|37.68|39.11|37.71|39.07|37.67|38
1701451800000|2023-12-01 17:30:00|39.07|37.67|39.06|37.66|39.08|37.68|39.05|37.65|38
1701452100000|2023-12-01 17:35:00|39.07|37.67|39.05|37.65|39.1|37.7|39.05|37.65|44
1701452400000|2023-12-01 17:40:00|39.06|37.66|39.06|37.66|39.09|37.69|39.05|37.65|61
1701452700000|2023-12-01 17:45:00|39.05|37.65|39.04|37.64|39.06|37.66|39.03|37.63|15
1701453000000|2023-12-01 17:50:00|39.03|37.63|39.07|37.67|39.07|37.67|39.03|37.63|47
1701453300000|2023-12-01 17:55:00|39.06|37.66|39.06|37.66|39.08|37.68|39.05|37.65|23
1701453600000|2023-12-01 18:00:00|39.05|37.65|39.1|37.7|39.11|37.71|39.05|37.65|42
1701453900000|2023-12-01 18:05:00|39.09|37.69|39.04|37.64|39.1|37.7|39.04|37.64|68
1701454200000|2023-12-01 18:10:00|39.05|37.65|39.06|37.66|39.07|37.67|39.04|37.64|26
1701454500000|2023-12-01 18:15:00|39.05|37.65|39.12|37.72|39.15|37.75|39.04|37.64|52
1701454800000|2023-12-01 18:20:00|39.11|37.71|39.06|37.66|39.14|37.74|39.04|37.64|134
1701455100000|2023-12-01 18:25:00|39.05|37.65|39.06|37.66|39.08|37.68|39.05|37.65|70
1701455400000|2023-12-01 18:30:00|39.05|37.65|39.07|37.67|39.09|37.69|39.05|37.65|109
1701455700000|2023-12-01 18:35:00|39.08|37.68|39.08|37.68|39.09|37.69|39.05|37.65|45
1701456000000|2023-12-01 18:40:00|39.07|37.67|39.07|37.67|39.07|37.67|39.04|37.64|49
1701456300000|2023-12-01 18:45:00|39.08|37.68|39.1|37.7|39.11|37.71|39.08|37.68|17
1701456600000|2023-12-01 18:50:00|39.09|37.69|39.1|37.7|39.1|37.7|39.07|37.67|36
1701456900000|2023-12-01 18:55:00|39.09|37.69|39.05|37.65|39.1|37.7|39.05|37.65|41
1701457200000|2023-12-01 19:00:00|39.06|37.66|39.06|37.66|39.09|37.69|39.05|37.65|103
1701457500000|2023-12-01 19:05:00|39.05|37.65|39.08|37.68|39.08|37.68|39.04|37.64|98
1701457800000|2023-12-01 19:10:00|39.09|37.69|39.11|37.71|39.12|37.72|39.06|37.66|63
1701458100000|2023-12-01 19:15:00|39.12|37.72|39.06|37.66|39.13|37.73|39.05|37.65|66
1701458400000|2023-12-01 19:20:00|39.07|37.67|39.06|37.66|39.09|37.69|39.05|37.65|132
1701458700000|2023-12-01 19:25:00|39.05|37.65|39.06|37.66|39.07|37.67|39.05|37.65|58
1701459000000|2023-12-01 19:30:00|39.05|37.65|39.04|37.64|39.06|37.66|39.04|37.64|10
1701459300000|2023-12-01 19:35:00|39.05|37.65|39.06|37.66|39.06|37.66|39.02|37.62|24
1701459600000|2023-12-01 19:40:00|39.05|37.65|39.07|37.67|39.08|37.68|39.05|37.65|11
1701459900000|2023-12-01 19:45:00|39.08|37.68|39.17|37.77|39.17|37.77|39.08|37.68|32
1701460200000|2023-12-01 19:50:00|39.18|37.78|39.2|37.8|39.2|37.8|39.16|37.76|41
1701460500000|2023-12-01 19:55:00|39.19|37.79|39.19|37.79|39.2|37.8|39.19|37.79|19
1701460800000|2023-12-01 20:00:00|39.2|37.8|39.21|37.81|39.21|37.81|39.17|37.77|33
1701461100000|2023-12-01 20:05:00|39.2|37.8|39.2|37.8|39.24|37.84|39.2|37.8|40
1701461400000|2023-12-01 20:10:00|39.21|37.81|39.24|37.84|39.25|37.85|39.2|37.8|36
1701461700000|2023-12-01 20:15:00|39.25|37.85|39.21|37.81|39.27|37.87|39.2|37.8|54
1701462000000|2023-12-01 20:20:00|39.2|37.8|39.19|37.79|39.22|37.82|39.19|37.79|58
1701462300000|2023-12-01 20:25:00|39.18|37.78|39.16|37.76|39.19|37.79|39.16|37.76|35
1701462600000|2023-12-01 20:30:00|39.15|37.75|39.16|37.76|39.18|37.78|39.14|37.74|64
1701462900000|2023-12-01 20:35:00|39.14|37.74|39.15|37.75|39.15|37.75|39.13|37.73|58
1701463200000|2023-12-01 20:40:00|39.16|37.76|39.14|37.74|39.18|37.78|39.14|37.74|31
1701463500000|2023-12-01 20:45:00|39.15|37.75|39.1|37.7|39.15|37.75|39.1|37.7|44
1701463800000|2023-12-01 20:50:00|39.11|37.71|39.11|37.71|39.12|37.72|39.09|37.69|35
1701464100000|2023-12-01 20:55:00|39.12|37.72|39.09|37.69|39.12|37.72|39.09|37.69|27
1701464400000|2023-12-01 21:00:00|39.1|37.7|39.09|37.69|39.11|37.71|39.09|37.69|30
1701464700000|2023-12-01 21:05:00|39.08|37.68|39.12|37.72|39.12|37.72|39.08|37.68|18
1701465000000|2023-12-01 21:10:00|39.11|37.71|39.11|37.71|39.12|37.72|39.1|37.7|78
1701465300000|2023-12-01 21:15:00|39.12|37.72|39.09|37.69|39.12|37.72|39.08|37.68|28
1701465600000|2023-12-01 21:20:00|39.08|37.68|39.09|37.69|39.11|37.71|39.08|37.68|54
1701465900000|2023-12-01 21:25:00|39.08|37.68|39.1|37.7|39.1|37.7|39.08|37.68|45
1701466200000|2023-12-01 21:30:00|39.09|37.69|39.1|37.7|39.1|37.7|39.08|37.68|12
1701466500000|2023-12-01 21:35:00|39.11|37.71|39.11|37.71|39.12|37.72|39.09|37.69|33
1701466800000|2023-12-01 21:40:00|39.12|37.72|39.12|37.72|39.13|37.73|39.11|37.71|39
1701467100000|2023-12-01 21:45:00|39.13|37.73|39.12|37.72|39.13|37.73|39.12|37.72|46
1701467400000|2023-12-01 21:50:00|39.13|37.73|39.12|37.72|39.15|37.75|39.12|37.72|96
1701467700000|2023-12-01 21:55:00|39.11|37.71|39.06|37.66|39.12|37.72|39.04|37.64|84
1701504000000|2023-12-02 08:00:00|39.34|37.94|39.43|38.03|39.43|38.03|39.34|37.94|58
1701504300000|2023-12-02 08:05:00|39.44|38.04|39.48|38.08|39.5|38.1|39.44|38.04|31
1701504600000|2023-12-02 08:10:00|39.47|38.07|39.48|38.08|39.48|38.08|39.45|38.05|99
1701504900000|2023-12-02 08:15:00|39.47|38.07|39.43|38.03|39.49|38.09|39.43|38.03|71
1701505200000|2023-12-02 08:20:00|39.44|38.04|39.39|37.99|39.44|38.04|39.36|37.96|118
1701505500000|2023-12-02 08:25:00|39.4|38|39.4|38|39.41|38.01|39.39|37.99|47
1701505800000|2023-12-02 08:30:00|39.41|38.01|39.43|38.03|39.45|38.05|39.4|38|49
1701506100000|2023-12-02 08:35:00|39.42|38.02|39.45|38.05|39.45|38.05|39.42|38.02|63
1701506400000|2023-12-02 08:40:00|39.46|38.06|39.48|38.08|39.48|38.08|39.45|38.05|57
1701506700000|2023-12-02 08:45:00|39.47|38.07|39.47|38.07|39.5|38.1|39.47|38.07|27
1701507000000|2023-12-02 08:50:00|39.48|38.08|39.43|38.03|39.48|38.08|39.41|38.01|45
1701507300000|2023-12-02 08:55:00|39.42|38.02|39.46|38.06|39.46|38.06|39.39|37.99|61
1701507600000|2023-12-02 09:00:00|39.47|38.07|39.5|38.1|39.5|38.1|39.46|38.06|16
1701507900000|2023-12-02 09:05:00|39.51|38.11|39.54|38.14|39.54|38.14|39.49|38.09|28
1701508200000|2023-12-02 09:10:00|39.55|38.15|39.54|38.14|39.55|38.15|39.54|38.14|50
1701508500000|2023-12-02 09:15:00|39.55|38.15|39.57|38.17|39.58|38.18|39.54|38.14|38
1701508800000|2023-12-02 09:20:00|39.58|38.18|39.55|38.15|39.58|38.18|39.54|38.14|74
1701509100000|2023-12-02 09:25:00|39.56|38.16|39.6|38.2|39.61|38.21|39.56|38.16|30
1701509400000|2023-12-02 09:30:00|39.61|38.21|39.63|38.23|39.64|38.24|39.61|38.21|95
1701509700000|2023-12-02 09:35:00|39.64|38.24|39.7|38.3|39.7|38.3|39.64|38.24|25
1701510000000|2023-12-02 09:40:00|39.71|38.31|39.74|38.34|39.75|38.35|39.71|38.31|25
1701510300000|2023-12-02 09:45:00|39.75|38.35|39.75|38.35|39.75|38.35|39.75|38.35|1
1701510600000|2023-12-02 09:50:00|39.76|38.36|39.76|38.36|39.77|38.37|39.75|38.35|15
1701510900000|2023-12-02 09:55:00|39.77|38.37|39.77|38.37|39.77|38.37|39.77|38.37|1
1701511200000|2023-12-02 10:00:00|39.78|38.38|39.78|38.38|39.79|38.39|39.77|38.37|81
1701511500000|2023-12-02 10:05:00|39.79|38.39|39.79|38.39|39.8|38.4|39.78|38.38|7
1701511800000|2023-12-02 10:10:00|39.8|38.4|39.78|38.38|39.8|38.4|39.78|38.38|25
1701512100000|2023-12-02 10:15:00|39.79|38.39|39.74|38.34|39.79|38.39|39.74|38.34|41
1701512400000|2023-12-02 10:20:00|39.75|38.35|39.75|38.35|39.76|38.36|39.74|38.34|61
1701512700000|2023-12-02 10:25:00|39.74|38.34|39.7|38.3|39.75|38.35|39.69|38.29|50
1701513000000|2023-12-02 10:30:00|39.69|38.29|39.64|38.24|39.7|38.3|39.64|38.24|86
1701513300000|2023-12-02 10:35:00|39.63|38.23|39.63|38.23|39.63|38.23|39.62|38.22|21
1701513600000|2023-12-02 10:40:00|39.62|38.22|39.59|38.19|39.64|38.24|39.59|38.19|86
1701513900000|2023-12-02 10:45:00|39.6|38.2|39.63|38.23|39.63|38.23|39.59|38.19|40
1701514200000|2023-12-02 10:50:00|39.64|38.24|39.7|38.3|39.7|38.3|39.63|38.23|27
1701514500000|2023-12-02 10:55:00|39.69|38.29|39.69|38.29|39.7|38.3|39.67|38.27|75
1701514800000|2023-12-02 11:00:00|39.7|38.3|39.7|38.3|39.71|38.31|39.68|38.28|95
1701515100000|2023-12-02 11:05:00|39.69|38.29|39.7|38.3|39.71|38.31|39.67|38.27|113
1701515400000|2023-12-02 11:10:00|39.71|38.31|39.7|38.3|39.71|38.31|39.7|38.3|20
1701515700000|2023-12-02 11:15:00|39.69|38.29|39.67|38.27|39.7|38.3|39.67|38.27|15
1701516000000|2023-12-02 11:20:00|39.68|38.28|39.65|38.25|39.69|38.29|39.64|38.24|75
1701516300000|2023-12-02 11:25:00|39.66|38.26|39.6|38.2|39.66|38.26|39.59|38.19|25
1701516600000|2023-12-02 11:30:00|39.61|38.21|39.6|38.2|39.61|38.21|39.58|38.18|24
1701516900000|2023-12-02 11:35:00|39.61|38.21|39.61|38.21|39.64|38.24|39.6|38.2|17
1701517200000|2023-12-02 11:40:00|39.6|38.2|39.64|38.24|39.65|38.25|39.6|38.2|23
1701517500000|2023-12-02 11:45:00|39.63|38.23|39.64|38.24|39.65|38.25|39.63|38.23|26
1701517800000|2023-12-02 11:50:00|39.63|38.23|39.62|38.22|39.65|38.25|39.62|38.22|92
1701518100000|2023-12-02 11:55:00|39.63|38.23|39.6|38.2|39.63|38.23|39.6|38.2|24
1701518400000|2023-12-02 12:00:00|39.61|38.21|39.62|38.22|39.62|38.22|39.61|38.21|24
1701518700000|2023-12-02 12:05:00|39.61|38.21|39.6|38.2|39.62|38.22|39.6|38.2|54
1701519000000|2023-12-02 12:10:00|39.59|38.19|39.59|38.19|39.6|38.2|39.59|38.19|37
1701519300000|2023-12-02 12:15:00|39.6|38.2|39.63|38.23|39.65|38.25|39.6|38.2|12
1701519600000|2023-12-02 12:20:00|39.65|38.25|39.69|38.29|39.69|38.29|39.65|38.25|24
1701519900000|2023-12-02 12:25:00|39.7|38.3|39.71|38.31|39.72|38.32|39.68|38.28|36
1701520200000|2023-12-02 12:30:00|39.7|38.3|39.67|38.27|39.7|38.3|39.67|38.27|10
1701520500000|2023-12-02 12:35:00|39.66|38.26|39.67|38.27|39.69|38.29|39.66|38.26|106
1701520800000|2023-12-02 12:40:00|39.66|38.26|39.66|38.26|39.67|38.27|39.63|38.23|49
1701521100000|2023-12-02 12:45:00|39.67|38.27|39.67|38.27|39.68|38.28|39.66|38.26|31
1701521400000|2023-12-02 12:50:00|39.68|38.28|39.67|38.27|39.69|38.29|39.67|38.27|30
1701521700000|2023-12-02 12:55:00|39.68|38.28|39.69|38.29|39.69|38.29|39.64|38.24|55
1701522000000|2023-12-02 13:00:00|39.68|38.28|39.65|38.25|39.68|38.28|39.65|38.25|67
1701522300000|2023-12-02 13:05:00|39.66|38.26|39.66|38.26|39.67|38.27|39.65|38.25|51
1701522600000|2023-12-02 13:10:00|39.65|38.25|39.64|38.24|39.66|38.26|39.64|38.24|52
1701522900000|2023-12-02 13:15:00|39.65|38.25|39.63|38.23|39.66|38.26|39.61|38.21|146
1701523200000|2023-12-02 13:20:00|39.62|38.22|39.65|38.25|39.66|38.26|39.61|38.21|40
1701523500000|2023-12-02 13:25:00|39.66|38.26|39.66|38.26|39.67|38.27|39.65|38.25|35
1701523800000|2023-12-02 13:30:00|39.67|38.27|39.69|38.29|39.69|38.29|39.65|38.25|61
1701524100000|2023-12-02 13:35:00|39.7|38.3|39.7|38.3|39.73|38.33|39.7|38.3|24
1701524400000|2023-12-02 13:40:00|39.71|38.31|39.67|38.27|39.71|38.31|39.67|38.27|21
1701524700000|2023-12-02 13:45:00|39.68|38.28|39.66|38.26|39.68|38.28|39.66|38.26|115
1701525000000|2023-12-02 13:50:00|39.67|38.27|39.69|38.29|39.69|38.29|39.66|38.26|53
1701525300000|2023-12-02 13:55:00|39.68|38.28|39.64|38.24|39.7|38.3|39.62|38.22|79
1701525600000|2023-12-02 14:00:00|39.63|38.23|39.6|38.2|39.64|38.24|39.6|38.2|22
1701525900000|2023-12-02 14:05:00|39.59|38.19|39.58|38.18|39.61|38.21|39.58|38.18|10
1701526200000|2023-12-02 14:10:00|39.57|38.17|39.55|38.15|39.57|38.17|39.52|38.12|13
1701526500000|2023-12-02 14:15:00|39.56|38.16|39.58|38.18|39.59|38.19|39.56|38.16|15
1701526800000|2023-12-02 14:20:00|39.59|38.19|39.6|38.2|39.6|38.2|39.58|38.18|20
1701527100000|2023-12-02 14:25:00|39.59|38.19|39.64|38.24|39.65|38.25|39.59|38.19|85
1701527400000|2023-12-02 14:30:00|39.63|38.23|39.65|38.25|39.66|38.26|39.63|38.23|51
1701527700000|2023-12-02 14:35:00|39.66|38.26|39.67|38.27|39.68|38.28|39.66|38.26|4
1701528000000|2023-12-02 14:40:00|39.68|38.28|39.65|38.25|39.68|38.28|39.64|38.24|32
1701528300000|2023-12-02 14:45:00|39.64|38.24|39.46|38.06|39.65|38.25|39.45|38.05|87
1701528600000|2023-12-02 14:50:00|39.45|38.05|39.37|37.97|39.45|38.05|39.25|37.85|194
1701528900000|2023-12-02 14:55:00|39.36|37.96|39.41|38.01|39.44|38.04|39.32|37.92|117
1701529200000|2023-12-02 15:00:00|39.42|38.02|39.3|37.9|39.42|38.02|39.27|37.87|169
1701529500000|2023-12-02 15:05:00|39.29|37.89|39.4|38|39.4|38|39.29|37.89|62
1701529800000|2023-12-02 15:10:00|39.41|38.01|39.42|38.02|39.43|38.03|39.39|37.99|39
1701530100000|2023-12-02 15:15:00|39.43|38.03|39.48|38.08|39.48|38.08|39.39|37.99|82
1701530400000|2023-12-02 15:20:00|39.47|38.07|39.42|38.02|39.48|38.08|39.38|37.98|104
1701530700000|2023-12-02 15:25:00|39.43|38.03|39.45|38.05|39.46|38.06|39.43|38.03|19
1701531000000|2023-12-02 15:30:00|39.44|38.04|39.49|38.09|39.51|38.11|39.43|38.03|55
1701531300000|2023-12-02 15:35:00|39.48|38.08|39.46|38.06|39.5|38.1|39.44|38.04|65
1701531600000|2023-12-02 15:40:00|39.45|38.05|39.48|38.08|39.48|38.08|39.43|38.03|28
1701531900000|2023-12-02 15:45:00|39.47|38.07|39.55|38.15|39.55|38.15|39.47|38.07|27
1701532200000|2023-12-02 15:50:00|39.54|38.14|39.63|38.23|39.63|38.23|39.54|38.14|92
1701532500000|2023-12-02 15:55:00|39.62|38.22|39.61|38.21|39.63|38.23|39.6|38.2|82
1701532800000|2023-12-02 16:00:00|39.62|38.22|39.56|38.16|39.62|38.22|39.56|38.16|55
1701533100000|2023-12-02 16:05:00|39.57|38.17|39.58|38.18|39.61|38.21|39.57|38.17|84
1701533400000|2023-12-02 16:10:00|39.57|38.17|39.55|38.15|39.58|38.18|39.54|38.14|99
1701533700000|2023-12-02 16:15:00|39.56|38.16|39.54|38.14|39.59|38.19|39.53|38.13|25
1701534000000|2023-12-02 16:20:00|39.55|38.15|39.54|38.14|39.56|38.16|39.53|38.13|50
1701534300000|2023-12-02 16:25:00|39.53|38.13|39.56|38.16|39.56|38.16|39.53|38.13|18
1701534600000|2023-12-02 16:30:00|39.57|38.17|39.54|38.14|39.57|38.17|39.52|38.12|40
1701539700000|2023-12-02 17:55:00|39.64|38.24|39.65|38.25|39.65|38.25|39.64|38.24|8
1701540000000|2023-12-02 18:00:00|39.63|38.23|39.69|38.29|39.71|38.31|39.6|38.2|54
1701540300000|2023-12-02 18:05:00|39.7|38.3|39.72|38.32|39.72|38.32|39.69|38.29|39
1701540600000|2023-12-02 18:10:00|39.71|38.31|39.68|38.28|39.72|38.32|39.68|38.28|27
1701540900000|2023-12-02 18:15:00|39.69|38.29|39.64|38.24|39.69|38.29|39.64|38.24|42
1701541200000|2023-12-02 18:20:00|39.65|38.25|39.64|38.24|39.67|38.27|39.63|38.23|60
1701541500000|2023-12-02 18:25:00|39.63|38.23|39.67|38.27|39.69|38.29|39.62|38.22|49
1701541800000|2023-12-02 18:30:00|39.68|38.28|39.64|38.24|39.68|38.28|39.63|38.23|73
1701542100000|2023-12-02 18:35:00|39.63|38.23|39.69|38.29|39.78|38.38|39.62|38.22|111
1701542400000|2023-12-02 18:40:00|39.68|38.28|39.68|38.28|39.7|38.3|39.63|38.23|61
1701542700000|2023-12-02 18:45:00|39.69|38.29|39.75|38.35|39.75|38.35|39.65|38.25|61
1701543000000|2023-12-02 18:50:00|39.76|38.36|39.74|38.34|39.78|38.38|39.72|38.32|77
1701543300000|2023-12-02 18:55:00|39.75|38.35|39.74|38.34|39.75|38.35|39.71|38.31|66
1701543600000|2023-12-02 19:00:00|39.75|38.35|39.79|38.39|39.8|38.4|39.75|38.35|93
1701543900000|2023-12-02 19:05:00|39.8|38.4|39.99|38.59|40.04|38.64|39.77|38.37|94
1701544200000|2023-12-02 19:10:00|39.98|38.58|39.91|38.51|40.18|38.78|39.91|38.51|201
1701544500000|2023-12-02 19:15:00|39.92|38.52|39.79|38.39|39.94|38.54|39.72|38.32|220
1701544800000|2023-12-02 19:20:00|39.8|38.4|39.88|38.48|39.89|38.49|39.75|38.35|106
1701545100000|2023-12-02 19:25:00|39.87|38.47|39.97|38.57|40|38.6|39.87|38.47|55
1701545400000|2023-12-02 19:30:00|39.98|38.58|39.91|38.51|40.01|38.61|39.89|38.49|86
1701545700000|2023-12-02 19:35:00|39.9|38.5|39.93|38.53|39.96|38.56|39.86|38.46|150
1701546000000|2023-12-02 19:40:00|39.94|38.54|39.88|38.48|39.95|38.55|39.88|38.48|63
1701546300000|2023-12-02 19:45:00|39.89|38.49|40|38.6|40|38.6|39.88|38.48|57
1701546600000|2023-12-02 19:50:00|40.01|38.61|40.01|38.61|40.03|38.63|39.98|38.58|54
1701546900000|2023-12-02 19:55:00|40|38.6|40.05|38.65|40.05|38.65|40|38.6|76
1701547200000|2023-12-02 20:00:00|40.06|38.66|40.06|38.66|40.09|38.69|40.05|38.65|62
1701547500000|2023-12-02 20:05:00|40.05|38.65|40.07|38.67|40.08|38.68|40.04|38.64|59
1701547800000|2023-12-02 20:10:00|40.08|38.68|40.08|38.68|40.08|38.68|40.05|38.65|35
1701548100000|2023-12-02 20:15:00|40.07|38.67|40|38.6|40.07|38.67|39.99|38.59|77
1701548400000|2023-12-02 20:20:00|40.01|38.61|40.08|38.68|40.09|38.69|40|38.6|50
1701548700000|2023-12-02 20:25:00|40.07|38.67|40.1|38.7|40.11|38.71|40.07|38.67|40
1701549000000|2023-12-02 20:30:00|40.11|38.71|40.06|38.66|40.11|38.71|40.06|38.66|69
1701549300000|2023-12-02 20:35:00|40.07|38.67|40.11|38.71|40.12|38.72|40.06|38.66|53
1701549600000|2023-12-02 20:40:00|40.1|38.7|40.15|38.75|40.15|38.75|40.1|38.7|50
1701549900000|2023-12-02 20:45:00|40.14|38.74|40.17|38.77|40.17|38.77|40.14|38.74|27
1701550200000|2023-12-02 20:50:00|40.18|38.78|40.21|38.81|40.21|38.81|40.15|38.75|40
1701550500000|2023-12-02 20:55:00|40.2|38.8|40.21|38.81|40.22|38.82|40.19|38.79|12
1701550800000|2023-12-02 21:00:00|40.22|38.82|40.17|38.77|40.23|38.83|40.17|38.77|31
1701551100000|2023-12-02 21:05:00|40.18|38.78|40.14|38.74|40.18|38.78|40.12|38.72|27
1701551400000|2023-12-02 21:10:00|40.15|38.75|40.19|38.79|40.19|38.79|40.15|38.75|41
1701551700000|2023-12-02 21:15:00|40.18|38.78|40.14|38.74|40.19|38.79|40.13|38.73|42
1701552000000|2023-12-02 21:20:00|40.15|38.75|40.2|38.8|40.22|38.82|40.15|38.75|96
1701552300000|2023-12-02 21:25:00|40.21|38.81|40.16|38.76|40.21|38.81|40.14|38.74|40
1701552600000|2023-12-02 21:30:00|40.15|38.75|40.18|38.78|40.19|38.79|40.15|38.75|73
1701552900000|2023-12-02 21:35:00|40.19|38.79|40.24|38.84|40.24|38.84|40.18|38.78|18
1701553200000|2023-12-02 21:40:00|40.25|38.85|40.28|38.88|40.28|38.88|40.25|38.85|56
1701553500000|2023-12-02 21:45:00|40.29|38.89|40.31|38.91|40.31|38.91|40.29|38.89|13
1701553800000|2023-12-02 21:50:00|40.32|38.92|40.39|38.99|40.41|39.01|40.31|38.91|36
1701554100000|2023-12-02 21:55:00|40.38|38.98|40.39|38.99|40.4|39|40.36|38.96|48
1701554400000|2023-12-02 22:00:00|40.4|39|40.33|38.93|40.42|39.02|40.33|38.93|51
1701554700000|2023-12-02 22:05:00|40.34|38.94|40.36|38.96|40.36|38.96|40.34|38.94|23
1701555000000|2023-12-02 22:10:00|40.35|38.95|40.19|38.79|40.35|38.95|40.19|38.79|57
1701555300000|2023-12-02 22:15:00|40.18|38.78|40.19|38.79|40.2|38.8|40.16|38.76|50
1701555600000|2023-12-02 22:20:00|40.2|38.8|40.27|38.87|40.27|38.87|40.2|38.8|48
1701555900000|2023-12-02 22:25:00|40.28|38.88|40.31|38.91|40.32|38.92|40.28|38.88|86
1701556200000|2023-12-02 22:30:00|40.32|38.92|40.35|38.95|40.36|38.96|40.31|38.91|160
1701556500000|2023-12-02 22:35:00|40.34|38.94|40.31|38.91|40.35|38.95|40.31|38.91|40
1701556800000|2023-12-02 22:40:00|40.3|38.9|40.27|38.87|40.31|38.91|40.25|38.85|45
1701557100000|2023-12-02 22:45:00|40.26|38.86|40.25|38.85|40.27|38.87|40.24|38.84|57
1701557400000|2023-12-02 22:50:00|40.24|38.84|40.13|38.73|40.25|38.85|40.07|38.67|86
1701557700000|2023-12-02 22:55:00|40.12|38.72|40.15|38.75|40.16|38.76|40.12|38.72|16
1701558000000|2023-12-02 23:00:00|40.16|38.76|40.17|38.77|40.19|38.79|40.15|38.75|48
1701558300000|2023-12-02 23:05:00|40.16|38.76|40.23|38.83|40.23|38.83|40.16|38.76|33
1701558600000|2023-12-02 23:10:00|40.22|38.82|40.24|38.84|40.24|38.84|40.2|38.8|15
1701558900000|2023-12-02 23:15:00|40.23|38.83|40.25|38.85|40.25|38.85|40.2|38.8|25
1701559200000|2023-12-02 23:20:00|40.24|38.84|40.25|38.85|40.25|38.85|40.24|38.84|2
1701559500000|2023-12-02 23:25:00|40.26|38.86|40.28|38.88|40.28|38.88|40.26|38.86|3
1701559800000|2023-12-02 23:30:00|40.27|38.87|40.37|38.97|40.38|38.98|40.27|38.87|16
1701560100000|2023-12-02 23:35:00|40.36|38.96|40.4|39|40.4|39|40.31|38.91|44
1701560400000|2023-12-02 23:40:00|40.39|38.99|40.46|39.06|40.47|39.07|40.39|38.99|28
1701560700000|2023-12-02 23:45:00|40.47|39.07|40.48|39.08|40.48|39.08|40.46|39.06|28
1701561000000|2023-12-02 23:50:00|40.47|39.07|40.49|39.09|40.49|39.09|40.47|39.07|19
1701561300000|2023-12-02 23:55:00|40.5|39.1|40.48|39.08|40.5|39.1|40.48|39.08|25
1701561600000|2023-12-03 00:00:00|40.47|39.07|40.51|39.11|40.51|39.11|40.47|39.07|43
1701561900000|2023-12-03 00:05:00|40.5|39.1|40.63|39.23|40.68|39.28|40.5|39.1|54
1701562200000|2023-12-03 00:10:00|40.62|39.22|40.66|39.26|40.67|39.27|40.58|39.18|58
1701562500000|2023-12-03 00:15:00|40.67|39.27|40.61|39.21|40.68|39.28|40.61|39.21|42
1701562800000|2023-12-03 00:20:00|40.6|39.2|40.6|39.2|40.67|39.27|40.6|39.2|106
1701563100000|2023-12-03 00:25:00|40.61|39.21|40.55|39.15|40.61|39.21|40.53|39.13|88
1701563400000|2023-12-03 00:30:00|40.54|39.14|40.47|39.07|40.57|39.17|40.45|39.05|101
1701563700000|2023-12-03 00:35:00|40.48|39.08|40.44|39.04|40.48|39.08|40.42|39.02|67
1701564000000|2023-12-03 00:40:00|40.43|39.03|40.48|39.08|40.48|39.08|40.43|39.03|18
1701564300000|2023-12-03 00:45:00|40.47|39.07|40.56|39.16|40.58|39.18|40.47|39.07|22
1701564600000|2023-12-03 00:50:00|40.57|39.17|40.55|39.15|40.57|39.17|40.53|39.13|53
1701564900000|2023-12-03 00:55:00|40.54|39.14|40.52|39.12|40.56|39.16|40.5|39.1|66
1701565200000|2023-12-03 01:00:00|40.51|39.11|40.51|39.11|40.53|39.13|40.51|39.11|43
1701565500000|2023-12-03 01:05:00|40.52|39.12|40.6|39.2|40.6|39.2|40.52|39.12|16
1701565800000|2023-12-03 01:10:00|40.61|39.21|40.66|39.26|40.67|39.27|40.61|39.21|46
1701566100000|2023-12-03 01:15:00|40.67|39.27|40.63|39.23|40.69|39.29|40.63|39.23|33
1701566400000|2023-12-03 01:20:00|40.64|39.24|40.65|39.25|40.67|39.27|40.63|39.23|18
1701566700000|2023-12-03 01:25:00|40.64|39.24|40.62|39.22|40.64|39.24|40.61|39.21|28
1701567000000|2023-12-03 01:30:00|40.61|39.21|40.65|39.25|40.66|39.26|40.6|39.2|21
1701567300000|2023-12-03 01:35:00|40.64|39.24|40.67|39.27|40.67|39.27|40.63|39.23|18
1701567600000|2023-12-03 01:40:00|40.66|39.26|40.67|39.27|40.67|39.27|40.65|39.25|54
1701567900000|2023-12-03 01:45:00|40.68|39.28|40.66|39.26|40.68|39.28|40.65|39.25|25
1701568200000|2023-12-03 01:50:00|40.65|39.25|40.68|39.28|40.68|39.28|40.65|39.25|14
1701568500000|2023-12-03 01:55:00|40.69|39.29|40.68|39.28|40.69|39.29|40.68|39.28|14
1701568800000|2023-12-03 02:00:00|40.67|39.27|40.69|39.29|40.7|39.3|40.67|39.27|7
1701569100000|2023-12-03 02:05:00|40.7|39.3|40.94|39.54|40.99|39.59|40.69|39.29|69
1701569400000|2023-12-03 02:10:00|40.95|39.55|40.86|39.46|40.95|39.55|40.85|39.45|88
1701569700000|2023-12-03 02:15:00|40.85|39.45|40.96|39.56|40.96|39.56|40.8|39.4|43
1701570000000|2023-12-03 02:20:00|40.97|39.57|40.99|39.59|40.99|39.59|40.9|39.5|90
1701570300000|2023-12-03 02:25:00|40.98|39.58|40.78|39.38|40.98|39.58|40.78|39.38|141
1701570600000|2023-12-03 02:30:00|40.79|39.39|40.84|39.44|40.84|39.44|40.74|39.34|145
1701570900000|2023-12-03 02:35:00|40.83|39.43|40.79|39.39|40.83|39.43|40.79|39.39|41
1701571200000|2023-12-03 02:40:00|40.8|39.4|40.7|39.3|40.82|39.42|40.68|39.28|86
1701571500000|2023-12-03 02:45:00|40.69|39.29|40.7|39.3|40.72|39.32|40.68|39.28|94
1701571800000|2023-12-03 02:50:00|40.69|39.29|40.6|39.2|40.7|39.3|40.54|39.14|114
1701572100000|2023-12-03 02:55:00|40.59|39.19|40.53|39.13|40.6|39.2|40.52|39.12|136
1701572400000|2023-12-03 03:00:00|40.52|39.12|40.46|39.06|40.57|39.17|40.45|39.05|147
1701572700000|2023-12-03 03:05:00|40.48|39.08|40.45|39.05|40.49|39.09|40.4|39|115
1701573000000|2023-12-03 03:10:00|40.46|39.06|40.32|38.92|40.46|39.06|40.31|38.91|140
1701573300000|2023-12-03 03:15:00|40.33|38.93|40.41|39.01|40.43|39.03|40.33|38.93|131
1701573600000|2023-12-03 03:20:00|40.42|39.02|40.36|38.96|40.43|39.03|40.36|38.96|75
1701573900000|2023-12-03 03:25:00|40.37|38.97|40.39|38.99|40.43|39.03|40.36|38.96|112
1701574200000|2023-12-03 03:30:00|40.4|39|40.3|38.9|40.41|39.01|40.3|38.9|156
1701574500000|2023-12-03 03:35:00|40.31|38.91|40.33|38.93|40.37|38.97|40.29|38.89|175
1701574800000|2023-12-03 03:40:00|40.32|38.92|40.31|38.91|40.35|38.95|40.3|38.9|106
1701575100000|2023-12-03 03:45:00|40.3|38.9|40.34|38.94|40.36|38.96|40.26|38.86|85
1701575400000|2023-12-03 03:50:00|40.35|38.95|40.38|38.98|40.38|38.98|40.34|38.94|55
1701575700000|2023-12-03 03:55:00|40.39|38.99|40.37|38.97|40.4|39|40.35|38.95|34
1701576000000|2023-12-03 04:00:00|40.36|38.96|40.4|39|40.41|39.01|40.35|38.95|34
1701576300000|2023-12-03 04:05:00|40.41|39.01|40.35|38.95|40.41|39.01|40.33|38.93|62
1701576600000|2023-12-03 04:10:00|40.34|38.94|40.41|39.01|40.42|39.02|40.34|38.94|68
1701576900000|2023-12-03 04:15:00|40.4|39|40.39|38.99|40.43|39.03|40.38|38.98|92
1701577200000|2023-12-03 04:20:00|40.38|38.98|40.43|39.03|40.44|39.04|40.38|38.98|38
1701577500000|2023-12-03 04:25:00|40.42|39.02|40.45|39.05|40.46|39.06|40.42|39.02|54
1701577800000|2023-12-03 04:30:00|40.46|39.06|40.44|39.04|40.46|39.06|40.44|39.04|33
1701578100000|2023-12-03 04:35:00|40.43|39.03|40.39|38.99|40.44|39.04|40.36|38.96|61
1701578400000|2023-12-03 04:40:00|40.4|39|40.36|38.96|40.42|39.02|40.34|38.94|68
1701578700000|2023-12-03 04:45:00|40.37|38.97|40.38|38.98|40.4|39|40.36|38.96|68
1701579000000|2023-12-03 04:50:00|40.39|38.99|40.36|38.96|40.4|39|40.35|38.95|60
1701579300000|2023-12-03 04:55:00|40.37|38.97|40.37|38.97|40.38|38.98|40.33|38.93|89
1701579600000|2023-12-03 05:00:00|40.36|38.96|40.35|38.95|40.4|39|40.34|38.94|54
1701579900000|2023-12-03 05:05:00|40.34|38.94|40.28|38.88|40.35|38.95|40.26|38.86|83
1701580200000|2023-12-03 05:10:00|40.27|38.87|40.36|38.96|40.38|38.98|40.27|38.87|78
1701580500000|2023-12-03 05:15:00|40.37|38.97|40.3|38.9|40.37|38.97|40.28|38.88|102
1701580800000|2023-12-03 05:20:00|40.29|38.89|40.34|38.94|40.34|38.94|40.28|38.88|165
1701581100000|2023-12-03 05:25:00|40.35|38.95|40.34|38.94|40.35|38.95|40.32|38.92|28
1701581400000|2023-12-03 05:30:00|40.35|38.95|40.37|38.97|40.37|38.97|40.33|38.93|35
1701581700000|2023-12-03 05:35:00|40.38|38.98|40.37|38.97|40.4|39|40.35|38.95|69
1701582000000|2023-12-03 05:40:00|40.38|38.98|40.38|38.98|40.4|39|40.37|38.97|83
1701582300000|2023-12-03 05:45:00|40.39|38.99|40.33|38.93|40.4|39|40.32|38.92|144
1701582600000|2023-12-03 05:50:00|40.34|38.94|40.29|38.89|40.35|38.95|40.29|38.89|41
1701582900000|2023-12-03 05:55:00|40.3|38.9|40.32|38.92|40.32|38.92|40.3|38.9|9
1701583200000|2023-12-03 06:00:00|40.33|38.93|40.29|38.89|40.33|38.93|40.29|38.89|13
1701583500000|2023-12-03 06:05:00|40.3|38.9|40.3|38.9|40.3|38.9|40.29|38.89|9
1701583800000|2023-12-03 06:10:00|40.31|38.91|40.3|38.9|40.31|38.91|40.3|38.9|2
1701584100000|2023-12-03 06:15:00|40.31|38.91|40.32|38.92|40.32|38.92|40.3|38.9|20
1701584400000|2023-12-03 06:20:00|40.33|38.93|40.3|38.9|40.33|38.93|40.28|38.88|42
1701584700000|2023-12-03 06:25:00|40.31|38.91|40.32|38.92|40.34|38.94|40.31|38.91|36
1701585000000|2023-12-03 06:30:00|40.33|38.93|40.29|38.89|40.35|38.95|40.28|38.88|27
1701585300000|2023-12-03 06:35:00|40.28|38.88|40.26|38.86|40.3|38.9|40.26|38.86|25
1701585600000|2023-12-03 06:40:00|40.25|38.85|40.22|38.82|40.26|38.86|40.22|38.82|19
1701585900000|2023-12-03 06:45:00|40.23|38.83|40.27|38.87|40.28|38.88|40.21|38.81|31
1701586200000|2023-12-03 06:50:00|40.28|38.88|40.25|38.85|40.28|38.88|40.19|38.79|42
1701586500000|2023-12-03 06:55:00|40.26|38.86|40.23|38.83|40.27|38.87|40.23|38.83|30
1701586800000|2023-12-03 07:00:00|40.24|38.84|40.22|38.82|40.24|38.84|40.19|38.79|89
1701587100000|2023-12-03 07:05:00|40.23|38.83|40.19|38.79|40.23|38.83|40.19|38.79|55
1701587400000|2023-12-03 07:10:00|40.2|38.8|40.18|38.78|40.2|38.8|40.15|38.75|89
1701587700000|2023-12-03 07:15:00|40.17|38.77|40.15|38.75|40.18|38.78|40.11|38.71|41
1701588000000|2023-12-03 07:20:00|40.16|38.76|40.14|38.74|40.18|38.78|40.13|38.73|77
1701588300000|2023-12-03 07:25:00|40.15|38.75|40.18|38.78|40.18|38.78|40.14|38.74|30
1701588600000|2023-12-03 07:30:00|40.19|38.79|40.25|38.85|40.26|38.86|40.17|38.77|71
1701588900000|2023-12-03 07:35:00|40.26|38.86|40.26|38.86|40.28|38.88|40.23|38.83|86
1701589200000|2023-12-03 07:40:00|40.27|38.87|40.29|38.89|40.29|38.89|40.26|38.86|84
1701589500000|2023-12-03 07:45:00|40.28|38.88|40.29|38.89|40.3|38.9|40.27|38.87|57
1701589800000|2023-12-03 07:50:00|40.3|38.9|40.34|38.94|40.34|38.94|40.28|38.88|45
1701590100000|2023-12-03 07:55:00|40.35|38.95|40.35|38.95|40.36|38.96|40.32|38.92|66
1701590400000|2023-12-03 08:00:00|40.36|38.96|40.37|38.97|40.41|39.01|40.36|38.96|47
1701590700000|2023-12-03 08:05:00|40.36|38.96|40.33|38.93|40.37|38.97|40.32|38.92|42
1701591000000|2023-12-03 08:10:00|40.34|38.94|40.32|38.92|40.36|38.96|40.31|38.91|44
1701591300000|2023-12-03 08:15:00|40.31|38.91|40.29|38.89|40.32|38.92|40.28|38.88|32
1701591600000|2023-12-03 08:20:00|40.28|38.88|40.33|38.93|40.37|38.97|40.28|38.88|59
1701591900000|2023-12-03 08:25:00|40.34|38.94|40.32|38.92|40.34|38.94|40.32|38.92|21
1701592200000|2023-12-03 08:30:00|40.31|38.91|40.24|38.84|40.31|38.91|40.22|38.82|106
1701592500000|2023-12-03 08:35:00|40.23|38.83|40.23|38.83|40.26|38.86|40.21|38.81|67
1701592800000|2023-12-03 08:40:00|40.22|38.82|40.21|38.81|40.23|38.83|40.2|38.8|46
1701593100000|2023-12-03 08:45:00|40.2|38.8|40.16|38.76|40.2|38.8|40.16|38.76|19
1701593400000|2023-12-03 08:50:00|40.17|38.77|40.17|38.77|40.18|38.78|40.16|38.76|15
1701593700000|2023-12-03 08:55:00|40.18|38.78|40.11|38.71|40.18|38.78|40.11|38.71|50
1701594000000|2023-12-03 09:00:00|40.1|38.7|40.14|38.74|40.16|38.76|40.09|38.69|32
1701594300000|2023-12-03 09:05:00|40.15|38.75|40.19|38.79|40.2|38.8|40.15|38.75|25
1701594600000|2023-12-03 09:10:00|40.2|38.8|40.23|38.83|40.25|38.85|40.2|38.8|42
1701594900000|2023-12-03 09:15:00|40.22|38.82|40.25|38.85|40.25|38.85|40.21|38.81|12
1701595200000|2023-12-03 09:20:00|40.24|38.84|40.22|38.82|40.26|38.86|40.22|38.82|21
1701595500000|2023-12-03 09:25:00|40.23|38.83|40.2|38.8|40.23|38.83|40.18|38.78|26
1701595800000|2023-12-03 09:30:00|40.19|38.79|40.19|38.79|40.19|38.79|40.13|38.73|39
1701596100000|2023-12-03 09:35:00|40.18|38.78|40.22|38.82|40.22|38.82|40.14|38.74|28
1701596400000|2023-12-03 09:40:00|40.23|38.83|40.24|38.84|40.28|38.88|40.22|38.82|30
1701596700000|2023-12-03 09:45:00|40.23|38.83|40.2|38.8|40.24|38.84|40.16|38.76|52
1701597000000|2023-12-03 09:50:00|40.21|38.81|40.21|38.81|40.22|38.82|40.19|38.79|61
1701597300000|2023-12-03 09:55:00|40.22|38.82|40.27|38.87|40.29|38.89|40.22|38.82|58
1701597600000|2023-12-03 10:00:00|40.26|38.86|40.21|38.81|40.26|38.86|40.21|38.81|38
1701597900000|2023-12-03 10:05:00|40.22|38.82|40.19|38.79|40.22|38.82|40.18|38.78|22
1701598200000|2023-12-03 10:10:00|40.18|38.78|40.18|38.78|40.19|38.79|40.17|38.77|35
1701598500000|2023-12-03 10:15:00|40.19|38.79|40.12|38.72|40.2|38.8|40.11|38.71|76
1701598800000|2023-12-03 10:20:00|40.13|38.73|40.19|38.79|40.2|38.8|40.13|38.73|23
1701599100000|2023-12-03 10:25:00|40.18|38.78|40.18|38.78|40.19|38.79|40.17|38.77|11
1701599400000|2023-12-03 10:30:00|40.17|38.77|40.16|38.76|40.17|38.77|40.11|38.71|46
1701599700000|2023-12-03 10:35:00|40.17|38.77|40.19|38.79|40.2|38.8|40.17|38.77|29
1701600000000|2023-12-03 10:40:00|40.2|38.8|40.18|38.78|40.2|38.8|40.16|38.76|96
1701600300000|2023-12-03 10:45:00|40.17|38.77|40.19|38.79|40.24|38.84|40.17|38.77|79
1701600600000|2023-12-03 10:50:00|40.2|38.8|40.21|38.81|40.24|38.84|40.2|38.8|85
1701600900000|2023-12-03 10:55:00|40.22|38.82|40.21|38.81|40.22|38.82|40.19|38.79|80
1701601200000|2023-12-03 11:00:00|40.2|38.8|40.19|38.79|40.21|38.81|40.17|38.77|62
1701601500000|2023-12-03 11:05:00|40.18|38.78|40.13|38.73|40.18|38.78|40.12|38.72|17
1701601800000|2023-12-03 11:10:00|40.14|38.74|40.12|38.72|40.14|38.74|40.12|38.72|11
1701602100000|2023-12-03 11:15:00|40.13|38.73|40.12|38.72|40.13|38.73|40.12|38.72|8
1701602400000|2023-12-03 11:20:00|40.11|38.71|40.05|38.65|40.11|38.71|40.05|38.65|25
1701602700000|2023-12-03 11:25:00|40.04|38.64|39.93|38.53|40.04|38.64|39.88|38.48|115
1701603000000|2023-12-03 11:30:00|39.94|38.54|40.03|38.63|40.05|38.65|39.93|38.53|60
1701603300000|2023-12-03 11:35:00|40.02|38.62|40.01|38.61|40.04|38.64|39.96|38.56|71
1701603600000|2023-12-03 11:40:00|40|38.6|39.97|38.57|40.01|38.61|39.96|38.56|40
1701603900000|2023-12-03 11:45:00|39.98|38.58|39.95|38.55|40.02|38.62|39.95|38.55|48
1701604200000|2023-12-03 11:50:00|39.96|38.56|40.03|38.63|40.04|38.64|39.96|38.56|33
1701604500000|2023-12-03 11:55:00|40.02|38.62|40.08|38.68|40.08|38.68|40.02|38.62|43
1701604800000|2023-12-03 12:00:00|40.07|38.67|40|38.6|40.08|38.68|39.99|38.59|25
1701605100000|2023-12-03 12:05:00|39.99|38.59|39.98|38.58|40.01|38.61|39.98|38.58|20
1701605400000|2023-12-03 12:10:00|39.97|38.57|40.05|38.65|40.05|38.65|39.97|38.57|95
1701605700000|2023-12-03 12:15:00|40.04|38.64|40.02|38.62|40.05|38.65|40.02|38.62|34
1701606000000|2023-12-03 12:20:00|40.03|38.63|40.01|38.61|40.08|38.68|40|38.6|18
1701606300000|2023-12-03 12:25:00|40.02|38.62|40.04|38.64|40.04|38.64|40.01|38.61|12
1701606600000|2023-12-03 12:30:00|40.05|38.65|40.03|38.63|40.05|38.65|40|38.6|33
1701606900000|2023-12-03 12:35:00|40.02|38.62|39.94|38.54|40.02|38.62|39.94|38.54|34
1701607200000|2023-12-03 12:40:00|39.95|38.55|39.95|38.55|39.97|38.57|39.95|38.55|19
1701607500000|2023-12-03 12:45:00|39.94|38.54|39.83|38.43|39.95|38.55|39.82|38.42|80
1701607800000|2023-12-03 12:50:00|39.82|38.42|39.71|38.31|39.83|38.43|39.63|38.23|137
1701608100000|2023-12-03 12:55:00|39.7|38.3|39.72|38.32|39.75|38.35|39.69|38.29|79
1701608400000|2023-12-03 13:00:00|39.71|38.31|39.83|38.43|39.85|38.45|39.7|38.3|99
1701608700000|2023-12-03 13:05:00|39.82|38.42|39.9|38.5|39.9|38.5|39.82|38.42|77
1701609000000|2023-12-03 13:10:00|39.91|38.51|39.95|38.55|39.98|38.58|39.9|38.5|90
1701609300000|2023-12-03 13:15:00|39.96|38.56|39.94|38.54|39.97|38.57|39.89|38.49|144
1701609600000|2023-12-03 13:20:00|39.93|38.53|39.96|38.56|39.98|38.58|39.89|38.49|156
1701609900000|2023-12-03 13:25:00|39.97|38.57|39.97|38.57|39.98|38.58|39.94|38.54|165
1701610200000|2023-12-03 13:30:00|39.98|38.58|40|38.6|40.01|38.61|39.95|38.55|93
1701610500000|2023-12-03 13:35:00|40.01|38.61|40|38.6|40.01|38.61|39.93|38.53|158
1701610800000|2023-12-03 13:40:00|40.01|38.61|39.92|38.52|40.01|38.61|39.87|38.47|130
1701611100000|2023-12-03 13:45:00|39.91|38.51|39.84|38.44|39.94|38.54|39.81|38.41|119
1701611400000|2023-12-03 13:50:00|39.85|38.45|39.93|38.53|39.95|38.55|39.84|38.44|98
1701611700000|2023-12-03 13:55:00|39.94|38.54|39.92|38.52|39.98|38.58|39.91|38.51|74
1701612000000|2023-12-03 14:00:00|39.91|38.51|39.91|38.51|39.96|38.56|39.9|38.5|141
1701612300000|2023-12-03 14:05:00|39.9|38.5|39.84|38.44|39.93|38.53|39.82|38.42|105
1701612600000|2023-12-03 14:10:00|39.85|38.45|39.84|38.44|39.87|38.47|39.82|38.42|82
1701612900000|2023-12-03 14:15:00|39.83|38.43|39.76|38.36|39.85|38.45|39.72|38.32|146
1701613200000|2023-12-03 14:20:00|39.75|38.35|39.73|38.33|39.8|38.4|39.73|38.33|188
1701613500000|2023-12-03 14:25:00|39.74|38.34|39.78|38.38|39.8|38.4|39.71|38.31|192
1701613800000|2023-12-03 14:30:00|39.79|38.39|39.85|38.45|39.89|38.49|39.77|38.37|169
1701614100000|2023-12-03 14:35:00|39.86|38.46|39.8|38.4|39.86|38.46|39.79|38.39|112
1701614400000|2023-12-03 14:40:00|39.79|38.39|39.79|38.39|39.85|38.45|39.79|38.39|106
1701614700000|2023-12-03 14:45:00|39.78|38.38|39.74|38.34|39.83|38.43|39.74|38.34|42
1701615000000|2023-12-03 14:50:00|39.75|38.35|39.72|38.32|39.75|38.35|39.72|38.32|18
1701615300000|2023-12-03 14:55:00|39.7|38.3|39.64|38.24|39.7|38.3|39.64|38.24|19
1701615600000|2023-12-03 15:00:00|39.63|38.23|39.64|38.24|39.67|38.27|39.62|38.22|30
1701615900000|2023-12-03 15:05:00|39.63|38.23|39.6|38.2|39.63|38.23|39.59|38.19|24
1701616200000|2023-12-03 15:10:00|39.59|38.19|39.62|38.22|39.63|38.23|39.59|38.19|58
1701616500000|2023-12-03 15:15:00|39.61|38.21|39.52|38.12|39.61|38.21|39.49|38.09|121
1701616800000|2023-12-03 15:20:00|39.51|38.11|39.59|38.19|39.61|38.21|39.5|38.1|136
1701617100000|2023-12-03 15:25:00|39.58|38.18|39.6|38.2|39.62|38.22|39.54|38.14|237
1701617400000|2023-12-03 15:30:00|39.61|38.21|39.66|38.26|39.67|38.27|39.6|38.2|93
1701617700000|2023-12-03 15:35:00|39.65|38.25|39.7|38.3|39.7|38.3|39.65|38.25|82
1701618000000|2023-12-03 15:40:00|39.71|38.31|39.74|38.34|39.76|38.36|39.71|38.31|119
1701618300000|2023-12-03 15:45:00|39.75|38.35|39.75|38.35|39.79|38.39|39.74|38.34|98
1701618600000|2023-12-03 15:50:00|39.74|38.34|39.76|38.36|39.79|38.39|39.74|38.34|68
1701618900000|2023-12-03 15:55:00|39.74|38.34|39.76|38.36|39.8|38.4|39.73|38.33|101
1701619200000|2023-12-03 16:00:00|39.75|38.35|39.75|38.35|39.8|38.4|39.74|38.34|131
1701619500000|2023-12-03 16:05:00|39.74|38.34|39.67|38.27|39.75|38.35|39.65|38.25|76
1701619800000|2023-12-03 16:10:00|39.68|38.28|39.67|38.27|39.68|38.28|39.61|38.21|107
1701620100000|2023-12-03 16:15:00|39.68|38.28|39.74|38.34|39.74|38.34|39.66|38.26|118
1701620400000|2023-12-03 16:20:00|39.73|38.33|39.77|38.37|39.77|38.37|39.7|38.3|102
1701620700000|2023-12-03 16:25:00|39.76|38.36|39.79|38.39|39.79|38.39|39.75|38.35|44
1701621000000|2023-12-03 16:30:00|39.78|38.38|39.8|38.4|39.82|38.42|39.77|38.37|48
1701621300000|2023-12-03 16:35:00|39.81|38.41|39.83|38.43|39.83|38.43|39.79|38.39|57
1701621600000|2023-12-03 16:40:00|39.84|38.44|39.82|38.42|39.84|38.44|39.81|38.41|39
1701621900000|2023-12-03 16:45:00|39.83|38.43|39.87|38.47|39.88|38.48|39.83|38.43|15
1701622200000|2023-12-03 16:50:00|39.88|38.48|39.85|38.45|39.88|38.48|39.84|38.44|46
1701622500000|2023-12-03 16:55:00|39.84|38.44|39.84|38.44|39.86|38.46|39.83|38.43|78
1701622800000|2023-12-03 17:00:00|39.83|38.43|39.77|38.37|39.84|38.44|39.76|38.36|70
1701623100000|2023-12-03 17:05:00|39.76|38.36|39.67|38.27|39.76|38.36|39.67|38.27|50
1701623400000|2023-12-03 17:10:00|39.68|38.28|39.68|38.28|39.7|38.3|39.66|38.26|65
1701623700000|2023-12-03 17:15:00|39.67|38.27|39.61|38.21|39.67|38.27|39.56|38.16|98
1701624000000|2023-12-03 17:20:00|39.6|38.2|39.55|38.15|39.61|38.21|39.55|38.15|83
1701624300000|2023-12-03 17:25:00|39.56|38.16|39.5|38.1|39.56|38.16|39.5|38.1|145
1701624600000|2023-12-03 17:30:00|39.51|38.11|39.63|38.23|39.63|38.23|39.5|38.1|44
1701624900000|2023-12-03 17:35:00|39.64|38.24|39.66|38.26|39.67|38.27|39.61|38.21|30
1701625200000|2023-12-03 17:40:00|39.65|38.25|39.56|38.16|39.65|38.25|39.54|38.14|56
1701625500000|2023-12-03 17:45:00|39.55|38.15|39.61|38.21|39.63|38.23|39.51|38.11|92
1701625800000|2023-12-03 17:50:00|39.6|38.2|39.57|38.17|39.62|38.22|39.57|38.17|74
1701626100000|2023-12-03 17:55:00|39.56|38.16|39.59|38.19|39.6|38.2|39.56|38.16|56
1701626400000|2023-12-03 18:00:00|39.58|38.18|39.62|38.22|39.62|38.22|39.58|38.18|83
1701626700000|2023-12-03 18:05:00|39.61|38.21|39.63|38.23|39.65|38.25|39.59|38.19|47
1701627000000|2023-12-03 18:10:00|39.62|38.22|39.66|38.26|39.66|38.26|39.61|38.21|55
1701627300000|2023-12-03 18:15:00|39.65|38.25|39.68|38.28|39.68|38.28|39.65|38.25|32
1701627600000|2023-12-03 18:20:00|39.67|38.27|39.68|38.28|39.68|38.28|39.66|38.26|12
1701627900000|2023-12-03 18:25:00|39.69|38.29|39.69|38.29|39.7|38.3|39.68|38.28|65
1701628200000|2023-12-03 18:30:00|39.68|38.28|39.67|38.27|39.69|38.29|39.66|38.26|64
1701628500000|2023-12-03 18:35:00|39.66|38.26|39.7|38.3|39.7|38.3|39.66|38.26|65
1701628800000|2023-12-03 18:40:00|39.69|38.29|39.71|38.31|39.71|38.31|39.69|38.29|27
1701629100000|2023-12-03 18:45:00|39.72|38.32|39.66|38.26|39.72|38.32|39.66|38.26|66
1701629400000|2023-12-03 18:50:00|39.67|38.27|39.66|38.26|39.67|38.27|39.66|38.26|16
1701629700000|2023-12-03 18:55:00|39.65|38.25|39.62|38.22|39.67|38.27|39.61|38.21|58
1701630000000|2023-12-03 19:00:00|39.63|38.23|39.6|38.2|39.63|38.23|39.6|38.2|18
1701630300000|2023-12-03 19:05:00|39.61|38.21|39.61|38.21|39.62|38.22|39.6|38.2|17
1701630600000|2023-12-03 19:10:00|39.6|38.2|39.59|38.19|39.61|38.21|39.57|38.17|102
1701630900000|2023-12-03 19:15:00|39.58|38.18|39.56|38.16|39.58|38.18|39.51|38.11|119
1701631200000|2023-12-03 19:20:00|39.57|38.17|39.56|38.16|39.57|38.17|39.54|38.14|50
1701631500000|2023-12-03 19:25:00|39.57|38.17|39.63|38.23|39.64|38.24|39.57|38.17|45
1701631800000|2023-12-03 19:30:00|39.64|38.24|39.66|38.26|39.66|38.26|39.62|38.22|47
1701632100000|2023-12-03 19:35:00|39.67|38.27|39.68|38.28|39.69|38.29|39.66|38.26|36
1701632400000|2023-12-03 19:40:00|39.69|38.29|39.67|38.27|39.69|38.29|39.66|38.26|57
1701632700000|2023-12-03 19:45:00|39.68|38.28|39.67|38.27|39.71|38.31|39.67|38.27|58
1701633000000|2023-12-03 19:50:00|39.66|38.26|39.64|38.24|39.67|38.27|39.64|38.24|104
1701633300000|2023-12-03 19:55:00|39.65|38.25|39.7|38.3|39.7|38.3|39.63|38.23|100
1701633600000|2023-12-03 20:00:00|39.71|38.31|39.76|38.36|39.77|38.37|39.7|38.3|56
1701633900000|2023-12-03 20:05:00|39.77|38.37|39.77|38.37|39.79|38.39|39.77|38.37|97
1701634200000|2023-12-03 20:10:00|39.76|38.36|39.77|38.37|39.8|38.4|39.75|38.35|84
1701634500000|2023-12-03 20:15:00|39.78|38.38|39.77|38.37|39.79|38.39|39.75|38.35|114
1701634800000|2023-12-03 20:20:00|39.76|38.36|39.76|38.36|39.77|38.37|39.76|38.36|59
1701635100000|2023-12-03 20:25:00|39.77|38.37|39.72|38.32|39.77|38.37|39.71|38.31|51
1701635400000|2023-12-03 20:30:00|39.71|38.31|39.75|38.35|39.78|38.38|39.71|38.31|128
1701635700000|2023-12-03 20:35:00|39.74|38.34|39.74|38.34|39.75|38.35|39.72|38.32|37
1701636000000|2023-12-03 20:40:00|39.75|38.35|39.73|38.33|39.75|38.35|39.72|38.32|43
1701636300000|2023-12-03 20:45:00|39.74|38.34|39.75|38.35|39.75|38.35|39.73|38.33|18
1701636600000|2023-12-03 20:50:00|39.76|38.36|39.78|38.38|39.78|38.38|39.75|38.35|87
1701636900000|2023-12-03 20:55:00|39.77|38.37|39.79|38.39|39.8|38.4|39.77|38.37|47
1701637200000|2023-12-03 21:00:00|39.78|38.38|39.81|38.41|39.82|38.42|39.78|38.38|27
1701637500000|2023-12-03 21:05:00|39.82|38.42|39.82|38.42|39.83|38.43|39.8|38.4|107
1701637800000|2023-12-03 21:10:00|39.81|38.41|39.81|38.41|39.82|38.42|39.81|38.41|61
1701638100000|2023-12-03 21:15:00|39.82|38.42|39.82|38.42|39.83|38.43|39.8|38.4|45
1701638400000|2023-12-03 21:20:00|39.81|38.41|39.82|38.42|39.82|38.42|39.8|38.4|40
1701638700000|2023-12-03 21:25:00|39.83|38.43|39.81|38.41|39.84|38.44|39.81|38.41|49
1701639000000|2023-12-03 21:30:00|39.82|38.42|39.84|38.44|39.85|38.45|39.82|38.42|21
1701639300000|2023-12-03 21:35:00|39.83|38.43|39.84|38.44|39.85|38.45|39.81|38.41|60
1701639600000|2023-12-03 21:40:00|39.85|38.45|39.85|38.45|39.86|38.46|39.84|38.44|55
1701639900000|2023-12-03 21:45:00|39.84|38.44|39.85|38.45|39.87|38.47|39.84|38.44|86
1701640200000|2023-12-03 21:50:00|39.86|38.46|39.9|38.5|39.9|38.5|39.85|38.45|28
1701640500000|2023-12-03 21:55:00|39.89|38.49|39.89|38.49|39.9|38.5|39.88|38.48|17
1701640800000|2023-12-03 22:00:00|39.9|38.5|39.94|38.54|39.95|38.55|39.89|38.49|73
1701641100000|2023-12-03 22:05:00|39.95|38.55|39.99|38.59|40|38.6|39.94|38.54|85
1701641400000|2023-12-03 22:10:00|40|38.6|40.01|38.61|40.04|38.64|39.99|38.59|55
1701641700000|2023-12-03 22:15:00|40.02|38.62|40.04|38.64|40.04|38.64|40|38.6|65
1701642000000|2023-12-03 22:20:00|40.05|38.65|40.14|38.74|40.15|38.75|40.05|38.65|74
1701642300000|2023-12-03 22:25:00|40.15|38.75|40.16|38.76|40.18|38.78|40.13|38.73|37
1701642600000|2023-12-03 22:30:00|40.15|38.75|40.31|38.91|40.31|38.91|40.15|38.75|106
1701642900000|2023-12-03 22:35:00|40.3|38.9|40.42|39.02|40.46|39.06|40.28|38.88|71
1701643200000|2023-12-03 22:40:00|40.43|39.03|40.2|38.8|40.44|39.04|40.2|38.8|86
1701643500000|2023-12-03 22:45:00|40.19|38.79|40.47|39.07|40.47|39.07|40.19|38.79|94
1701643800000|2023-12-03 22:50:00|40.48|39.08|40.45|39.05|40.49|39.09|40.34|38.94|99
1701644100000|2023-12-03 22:55:00|40.44|39.04|40.47|39.07|40.5|39.1|40.4|39|60
1701644400000|2023-12-03 23:00:00|40.48|39.08|40.47|39.07|40.49|39.09|40.45|39.05|34
1701644700000|2023-12-03 23:05:00|40.46|39.06|40.49|39.09|40.49|39.09|40.45|39.05|18
1701645000000|2023-12-03 23:10:00|40.48|39.08|40.44|39.04|40.51|39.11|40.38|38.98|80
1701645300000|2023-12-03 23:15:00|40.45|39.05|40.34|38.94|40.46|39.06|40.33|38.93|65
1701645600000|2023-12-03 23:20:00|40.33|38.93|40.22|38.82|40.34|38.94|40.19|38.79|161
1701645900000|2023-12-03 23:25:00|40.21|38.81|40.06|38.66|40.23|38.83|40.06|38.66|92
1701646200000|2023-12-03 23:30:00|40.07|38.67|40.09|38.69|40.12|38.72|39.9|38.5|198
1701646500000|2023-12-03 23:35:00|40.1|38.7|40.14|38.74|40.18|38.78|40.09|38.69|113
1701646800000|2023-12-03 23:40:00|40.13|38.73|40.13|38.73|40.14|38.74|40.12|38.72|15
1701647100000|2023-12-03 23:45:00|40.15|38.75|40.22|38.82|40.24|38.84|40.14|38.74|56
1701647400000|2023-12-03 23:50:00|40.21|38.81|40.17|38.77|40.21|38.81|40.14|38.74|51
1701647700000|2023-12-03 23:55:00|40.18|38.78|40.18|38.78|40.23|38.83|40.16|38.76|85
1701648000000|2023-12-04 00:00:00|40.17|38.77|40.16|38.76|40.25|38.85|40.14|38.74|116
1701648300000|2023-12-04 00:05:00|40.17|38.77|40.23|38.83|40.23|38.83|40.15|38.75|113
1701648600000|2023-12-04 00:10:00|40.24|38.84|40.2|38.8|40.25|38.85|40.2|38.8|65
1701648900000|2023-12-04 00:15:00|40.21|38.81|40.18|38.78|40.21|38.81|40.16|38.76|106
1701649200000|2023-12-04 00:20:00|40.17|38.77|40.22|38.82|40.22|38.82|40.14|38.74|90
1701649500000|2023-12-04 00:25:00|40.23|38.83|40.32|38.92|40.33|38.93|40.21|38.81|79
1701649800000|2023-12-04 00:30:00|40.33|38.93|40.43|39.03|40.49|39.09|40.32|38.92|103
1701650100000|2023-12-04 00:35:00|40.42|39.02|40.44|39.04|40.45|39.05|40.39|38.99|85
1701650400000|2023-12-04 00:40:00|40.43|39.03|40.42|39.02|40.45|39.05|40.41|39.01|77
1701650700000|2023-12-04 00:45:00|40.43|39.03|40.42|39.02|40.45|39.05|40.38|38.98|85
1701651000000|2023-12-04 00:50:00|40.41|39.01|40.44|39.04|40.47|39.07|40.39|38.99|98
1701651300000|2023-12-04 00:55:00|40.45|39.05|40.42|39.02|40.46|39.06|40.38|38.98|59
1701651600000|2023-12-04 01:00:00|40.43|39.03|40.45|39.05|40.47|39.07|40.42|39.02|52
1701651900000|2023-12-04 01:05:00|40.44|39.04|40.34|38.94|40.44|39.04|40.34|38.94|57
1701652200000|2023-12-04 01:10:00|40.35|38.95|40.35|38.95|40.41|39.01|40.33|38.93|38
1701652500000|2023-12-04 01:15:00|40.36|38.96|40.41|39.01|40.46|39.06|40.36|38.96|107
1701652800000|2023-12-04 01:20:00|40.42|39.02|40.53|39.13|40.56|39.16|40.41|39.01|91
1701653100000|2023-12-04 01:25:00|40.52|39.12|40.68|39.28|40.68|39.28|40.5|39.1|121
1701653400000|2023-12-04 01:30:00|40.67|39.27|40.8|39.4|40.81|39.41|40.62|39.22|136
1701653700000|2023-12-04 01:35:00|40.81|39.41|40.88|39.48|40.89|39.49|40.76|39.36|100
1701654000000|2023-12-04 01:40:00|40.87|39.47|40.95|39.55|40.98|39.58|40.82|39.42|151
1701654300000|2023-12-04 01:45:00|40.96|39.56|40.98|39.58|41.05|39.65|40.95|39.55|115
1701654600000|2023-12-04 01:50:00|40.99|39.59|41.17|39.77|41.18|39.78|40.98|39.58|134
1701654900000|2023-12-04 01:55:00|41.18|39.78|41.08|39.68|41.18|39.78|40.95|39.55|211
1701655200000|2023-12-04 02:00:00|41.09|39.69|41.39|39.99|41.39|39.99|41.09|39.69|225
1701655500000|2023-12-04 02:05:00|41.38|39.98|41.25|39.85|41.42|40.02|41.22|39.82|130
1701655800000|2023-12-04 02:10:00|41.24|39.84|41.26|39.86|41.38|39.98|41.21|39.81|118
1701656100000|2023-12-04 02:15:00|41.25|39.85|41.15|39.75|41.33|39.93|41.15|39.75|110
1701656400000|2023-12-04 02:20:00|41.14|39.74|40.93|39.53|41.16|39.76|40.93|39.53|176
1701656700000|2023-12-04 02:25:00|40.94|39.54|41.05|39.65|41.09|39.69|40.93|39.53|122
1701657000000|2023-12-04 02:30:00|41.06|39.66|41.17|39.77|41.18|39.78|41.05|39.65|114
1701657300000|2023-12-04 02:35:00|41.18|39.78|41.21|39.81|41.24|39.84|41.16|39.76|129
1701657600000|2023-12-04 02:40:00|41.2|39.8|41.2|39.8|41.23|39.83|41.18|39.78|84
1701657900000|2023-12-04 02:45:00|41.19|39.79|41.1|39.7|41.23|39.83|41.1|39.7|72
1701658200000|2023-12-04 02:50:00|41.11|39.71|41.22|39.82|41.22|39.82|41.11|39.71|117
1701658500000|2023-12-04 02:55:00|41.21|39.81|41.17|39.77|41.22|39.82|41.12|39.72|102
1701658800000|2023-12-04 03:00:00|41.18|39.78|41.25|39.85|41.29|39.89|41.17|39.77|80
1701659100000|2023-12-04 03:05:00|41.26|39.86|41.27|39.87|41.32|39.92|41.24|39.84|30
1701659400000|2023-12-04 03:10:00|41.26|39.86|41.27|39.87|41.29|39.89|41.26|39.86|34
1701659700000|2023-12-04 03:15:00|41.28|39.88|41.22|39.82|41.28|39.88|41.22|39.82|28
1701660000000|2023-12-04 03:20:00|41.21|39.81|41.2|39.8|41.22|39.82|41.18|39.78|54
1701660300000|2023-12-04 03:25:00|41.19|39.79|41.24|39.84|41.24|39.84|41.19|39.79|100
1701660600000|2023-12-04 03:30:00|41.23|39.83|41.08|39.68|41.23|39.83|41.07|39.67|86
1701660900000|2023-12-04 03:35:00|41.07|39.67|41.03|39.63|41.08|39.68|41.01|39.61|103
1701661200000|2023-12-04 03:40:00|41.02|39.62|40.99|39.59|41.03|39.63|40.99|39.59|34
1701661500000|2023-12-04 03:45:00|40.98|39.58|41|39.6|41.05|39.65|40.98|39.58|95
1701661800000|2023-12-04 03:50:00|40.99|39.59|41|39.6|41.03|39.63|40.99|39.59|87
1701662100000|2023-12-04 03:55:00|40.99|39.59|40.99|39.59|41.01|39.61|40.98|39.58|61
1701662400000|2023-12-04 04:00:00|41|39.6|41.14|39.74|41.15|39.75|41|39.6|74
1701662700000|2023-12-04 04:05:00|41.15|39.75|41.23|39.83|41.23|39.83|41.15|39.75|91
1701663000000|2023-12-04 04:10:00|41.24|39.84|41.29|39.89|41.36|39.96|41.23|39.83|178
1701663300000|2023-12-04 04:15:00|41.3|39.9|41.28|39.88|41.35|39.95|41.25|39.85|156
1701663600000|2023-12-04 04:20:00|41.29|39.89|41.36|39.96|41.37|39.97|41.27|39.87|84
1701663900000|2023-12-04 04:25:00|41.37|39.97|41.34|39.94|41.4|40|41.33|39.93|131
1701664200000|2023-12-04 04:30:00|41.35|39.95|41.33|39.93|41.4|40|41.3|39.9|145
1701664500000|2023-12-04 04:35:00|41.34|39.94|41.42|40.02|41.42|40.02|41.3|39.9|101
1701664800000|2023-12-04 04:40:00|41.41|40.01|41.42|40.02|41.49|40.09|41.41|40.01|175
1701665100000|2023-12-04 04:45:00|41.43|40.03|41.43|40.03|41.44|40.04|41.39|39.99|106
1701665400000|2023-12-04 04:50:00|41.42|40.02|41.44|40.04|41.44|40.04|41.34|39.94|99
1701665700000|2023-12-04 04:55:00|41.43|40.03|41.35|39.95|41.47|40.07|41.34|39.94|150
1701666000000|2023-12-04 05:00:00|41.36|39.96|41.39|39.99|41.41|40.01|41.28|39.88|165
1701666300000|2023-12-04 05:05:00|41.38|39.98|41.56|40.16|41.56|40.16|41.33|39.93|161
1701666600000|2023-12-04 05:10:00|41.55|40.15|41.46|40.06|41.61|40.21|41.45|40.05|128
1701666900000|2023-12-04 05:15:00|41.47|40.07|41.51|40.11|41.58|40.18|41.47|40.07|137
1701667200000|2023-12-04 05:20:00|41.5|40.1|41.55|40.15|41.58|40.18|41.45|40.05|134
1701667500000|2023-12-04 05:25:00|41.54|40.14|41.35|39.95|41.55|40.15|41.32|39.92|206
1701667800000|2023-12-04 05:30:00|41.36|39.96|41.38|39.98|41.46|40.06|41.35|39.95|175
1701668100000|2023-12-04 05:35:00|41.37|39.97|41.37|39.97|41.38|39.98|41.28|39.88|179
1701668400000|2023-12-04 05:40:00|41.36|39.96|41.44|40.04|41.44|40.04|41.36|39.96|168
1701668700000|2023-12-04 05:45:00|41.45|40.05|41.41|40.01|41.48|40.08|41.39|39.99|197
1701669000000|2023-12-04 05:50:00|41.42|40.02|41.4|40|41.43|40.03|41.39|39.99|108
1701669300000|2023-12-04 05:55:00|41.41|40.01|41.46|40.06|41.47|40.07|41.4|40|153
1701669600000|2023-12-04 06:00:00|41.45|40.05|41.45|40.05|41.55|40.15|41.43|40.03|145
1701669900000|2023-12-04 06:05:00|41.44|40.04|41.38|39.98|41.44|40.04|41.37|39.97|64
1701670200000|2023-12-04 06:10:00|41.39|39.99|41.39|39.99|41.41|40.01|41.37|39.97|75
1701670500000|2023-12-04 06:15:00|41.38|39.98|41.46|40.06|41.47|40.07|41.38|39.98|109
1701670800000|2023-12-04 06:20:00|41.47|40.07|41.55|40.15|41.56|40.16|41.44|40.04|137
1701671100000|2023-12-04 06:25:00|41.56|40.16|41.59|40.19|41.62|40.22|41.55|40.15|74
1701671400000|2023-12-04 06:30:00|41.58|40.18|41.52|40.12|41.62|40.22|41.5|40.1|148
1701671700000|2023-12-04 06:35:00|41.53|40.13|41.53|40.13|41.61|40.21|41.53|40.13|139
1701672000000|2023-12-04 06:40:00|41.54|40.14|41.65|40.25|41.66|40.26|41.54|40.14|116
1701672300000|2023-12-04 06:45:00|41.66|40.26|41.72|40.32|41.72|40.32|41.58|40.18|184
1701672600000|2023-12-04 06:50:00|41.71|40.31|41.74|40.34|41.76|40.36|41.62|40.22|165
1701672900000|2023-12-04 06:55:00|41.75|40.35|41.74|40.34|41.85|40.45|41.73|40.33|151
1701673200000|2023-12-04 07:00:00|41.75|40.35|41.89|40.49|41.92|40.52|41.74|40.34|168
1701673500000|2023-12-04 07:05:00|41.9|40.5|41.81|40.41|41.91|40.51|41.8|40.4|92
1701673800000|2023-12-04 07:10:00|41.82|40.42|41.76|40.36|41.86|40.46|41.73|40.33|202
1701674100000|2023-12-04 07:15:00|41.75|40.35|41.72|40.32|41.81|40.41|41.72|40.32|150
1701674400000|2023-12-04 07:20:00|41.73|40.33|41.61|40.21|41.73|40.33|41.57|40.17|158
1701674700000|2023-12-04 07:25:00|41.6|40.2|41.63|40.23|41.66|40.26|41.59|40.19|90
1701675000000|2023-12-04 07:30:00|41.62|40.22|41.59|40.19|41.62|40.22|41.56|40.16|205
1701675300000|2023-12-04 07:35:00|41.6|40.2|41.68|40.28|41.74|40.34|41.59|40.19|233
1701675600000|2023-12-04 07:40:00|41.67|40.27|41.57|40.17|41.7|40.3|41.57|40.17|159
1701675900000|2023-12-04 07:45:00|41.58|40.18|41.51|40.11|41.59|40.19|41.48|40.08|291
1701676200000|2023-12-04 07:50:00|41.52|40.12|41.53|40.13|41.6|40.2|41.5|40.1|202
1701676500000|2023-12-04 07:55:00|41.52|40.12|41.53|40.13|41.61|40.21|41.52|40.12|273
1701676800000|2023-12-04 08:00:00|41.54|40.14|41.67|40.27|41.67|40.27|41.53|40.13|165
1701677100000|2023-12-04 08:05:00|41.66|40.26|41.53|40.13|41.67|40.27|41.52|40.12|248
1701677400000|2023-12-04 08:10:00|41.52|40.12|41.59|40.19|41.59|40.19|41.51|40.11|51
1701677700000|2023-12-04 08:15:00|41.58|40.18|41.52|40.12|41.59|40.19|41.46|40.06|139
1701678000000|2023-12-04 08:20:00|41.53|40.13|41.66|40.26|41.67|40.27|41.52|40.12|144
1701678300000|2023-12-04 08:25:00|41.67|40.27|41.67|40.27|41.7|40.3|41.63|40.23|156
1701678600000|2023-12-04 08:30:00|41.66|40.26|41.77|40.37|41.79|40.39|41.62|40.22|113
1701678900000|2023-12-04 08:35:00|41.76|40.36|41.84|40.44|41.85|40.45|41.73|40.33|117
1701679200000|2023-12-04 08:40:00|41.85|40.45|42|40.6|42.02|40.62|41.84|40.44|64
1701679500000|2023-12-04 08:45:00|41.99|40.59|42.14|40.74|42.19|40.79|41.99|40.59|150
1701679800000|2023-12-04 08:50:00|42.15|40.75|42.04|40.64|42.15|40.75|42.02|40.62|162
1701680100000|2023-12-04 08:55:00|42.03|40.63|42.05|40.65|42.06|40.66|42.02|40.62|83
1701680400000|2023-12-04 09:00:00|42.04|40.64|42.02|40.62|42.08|40.68|42.01|40.61|88
1701680700000|2023-12-04 09:05:00|42.01|40.61|41.97|40.57|42.05|40.65|41.91|40.51|170
1701681000000|2023-12-04 09:10:00|41.98|40.58|41.84|40.44|42|40.6|41.82|40.42|95
1701681300000|2023-12-04 09:15:00|41.85|40.45|41.89|40.49|41.9|40.5|41.82|40.42|105
1701681600000|2023-12-04 09:20:00|41.9|40.5|41.89|40.49|41.99|40.59|41.89|40.49|103
1701681900000|2023-12-04 09:25:00|41.88|40.48|41.88|40.48|41.89|40.49|41.85|40.45|30
1701682200000|2023-12-04 09:30:00|41.89|40.49|41.9|40.5|41.92|40.52|41.87|40.47|29
1701682500000|2023-12-04 09:35:00|41.89|40.49|41.81|40.41|41.9|40.5|41.78|40.38|84
1701682800000|2023-12-04 09:40:00|41.8|40.4|41.82|40.42|41.86|40.46|41.78|40.38|66
1701683100000|2023-12-04 09:45:00|41.81|40.41|41.81|40.41|41.86|40.46|41.79|40.39|65
1701683400000|2023-12-04 09:50:00|41.8|40.4|41.63|40.23|41.81|40.41|41.63|40.23|72
1701683700000|2023-12-04 09:55:00|41.64|40.24|41.47|40.07|41.64|40.24|41.45|40.05|112
1701684000000|2023-12-04 10:00:00|41.46|40.06|41.55|40.15|41.63|40.23|41.46|40.06|120
1701684300000|2023-12-04 10:05:00|41.56|40.16|41.59|40.19|41.63|40.23|41.5|40.1|176
1701684600000|2023-12-04 10:10:00|41.58|40.18|41.65|40.25|41.68|40.28|41.58|40.18|63
1701684900000|2023-12-04 10:15:00|41.66|40.26|41.66|40.26|41.7|40.3|41.65|40.25|103
1701685200000|2023-12-04 10:20:00|41.65|40.25|41.67|40.27|41.73|40.33|41.64|40.24|137
1701685500000|2023-12-04 10:25:00|41.66|40.26|41.66|40.26|41.66|40.26|41.59|40.19|116
1701685800000|2023-12-04 10:30:00|41.65|40.25|41.62|40.22|41.67|40.27|41.57|40.17|166
1701686100000|2023-12-04 10:35:00|41.61|40.21|41.66|40.26|41.68|40.28|41.6|40.2|108
1701686400000|2023-12-04 10:40:00|41.65|40.25|41.65|40.25|41.69|40.29|41.65|40.25|37
1701686700000|2023-12-04 10:45:00|41.66|40.26|41.72|40.32|41.77|40.37|41.61|40.21|154
1701687000000|2023-12-04 10:50:00|41.73|40.33|41.68|40.28|41.79|40.39|41.68|40.28|135
1701687300000|2023-12-04 10:55:00|41.67|40.27|41.6|40.2|41.72|40.32|41.59|40.19|125
1701687600000|2023-12-04 11:00:00|41.61|40.21|41.63|40.23|41.64|40.24|41.56|40.16|124
1701687900000|2023-12-04 11:05:00|41.62|40.22|41.44|40.04|41.66|40.26|41.42|40.02|144
1701688200000|2023-12-04 11:10:00|41.43|40.03|40.63|39.23|41.43|40.03|40.49|39.09|504
1701688500000|2023-12-04 11:15:00|40.61|39.21|40.47|39.07|40.67|39.27|40.3|38.9|504
1701688800000|2023-12-04 11:20:00|40.49|39.09|40.57|39.17|40.68|39.28|40.27|38.87|636
1701689100000|2023-12-04 11:25:00|40.56|39.16|40.63|39.23|40.69|39.29|40.47|39.07|248
1701689400000|2023-12-04 11:30:00|40.64|39.24|40.86|39.46|40.93|39.53|40.62|39.22|523
1701689700000|2023-12-04 11:35:00|40.85|39.45|40.88|39.48|40.9|39.5|40.65|39.25|473
1701690000000|2023-12-04 11:40:00|40.89|39.49|40.81|39.41|40.92|39.52|40.77|39.37|346
1701690300000|2023-12-04 11:45:00|40.8|39.4|40.76|39.36|40.85|39.45|40.7|39.3|397
1701690600000|2023-12-04 11:50:00|40.77|39.37|40.8|39.4|40.86|39.46|40.73|39.33|391
1701690900000|2023-12-04 11:55:00|40.81|39.41|40.93|39.53|40.96|39.56|40.77|39.37|268
1701691200000|2023-12-04 12:00:00|40.92|39.52|41.04|39.64|41.07|39.67|40.88|39.48|306
1701691500000|2023-12-04 12:05:00|41.05|39.65|40.91|39.51|41.05|39.65|40.91|39.51|272
1701691800000|2023-12-04 12:10:00|40.92|39.52|40.84|39.44|40.97|39.57|40.83|39.43|230
1701692100000|2023-12-04 12:15:00|40.85|39.45|41.05|39.65|41.05|39.65|40.79|39.39|239
1701692400000|2023-12-04 12:20:00|41.04|39.64|41.31|39.91|41.31|39.91|41.04|39.64|211
1701692700000|2023-12-04 12:25:00|41.3|39.9|41.19|39.79|41.3|39.9|41.13|39.73|274
1701693000000|2023-12-04 12:30:00|41.2|39.8|41.12|39.72|41.23|39.83|41.1|39.7|280
1701693300000|2023-12-04 12:35:00|41.13|39.73|41.2|39.8|41.26|39.86|41.08|39.68|261
1701693600000|2023-12-04 12:40:00|41.19|39.79|41.34|39.94|41.35|39.95|41.19|39.79|207
1701693900000|2023-12-04 12:45:00|41.33|39.93|41.33|39.93|41.37|39.97|41.3|39.9|220
1701694200000|2023-12-04 12:50:00|41.34|39.94|41.31|39.91|41.38|39.98|41.31|39.91|175
1701694500000|2023-12-04 12:55:00|41.32|39.92|41.26|39.86|41.32|39.92|41.22|39.82|246
1701694800000|2023-12-04 13:00:00|41.25|39.85|41.22|39.82|41.28|39.88|41.21|39.81|250
1701695100000|2023-12-04 13:05:00|41.21|39.81|41.18|39.78|41.28|39.88|41.17|39.77|307
1701695400000|2023-12-04 13:10:00|41.17|39.77|41.09|39.69|41.19|39.79|41.08|39.68|229
1701695700000|2023-12-04 13:15:00|41.08|39.68|41.1|39.7|41.16|39.76|41.08|39.68|223
1701696000000|2023-12-04 13:20:00|41.11|39.71|41.18|39.78|41.23|39.83|41.08|39.68|253
1701696300000|2023-12-04 13:25:00|41.17|39.77|41.2|39.8|41.24|39.84|41.13|39.73|137
1701696600000|2023-12-04 13:30:00|41.21|39.81|41.22|39.82|41.25|39.85|41.12|39.72|247
1701696900000|2023-12-04 13:35:00|41.23|39.83|41.24|39.84|41.28|39.88|41.18|39.78|224
1701697200000|2023-12-04 13:40:00|41.26|39.86|41.29|39.89|41.3|39.9|41.2|39.8|201
1701697500000|2023-12-04 13:45:00|41.28|39.88|41.19|39.79|41.29|39.89|41.19|39.79|206
1701697800000|2023-12-04 13:50:00|41.18|39.78|40.96|39.56|41.19|39.79|40.95|39.55|193
1701698100000|2023-12-04 13:55:00|40.95|39.55|40.9|39.5|40.97|39.57|40.84|39.44|350
1701698400000|2023-12-04 14:00:00|40.91|39.51|40.89|39.49|40.99|39.59|40.87|39.47|299
1701698700000|2023-12-04 14:05:00|40.88|39.48|40.71|39.31|40.91|39.51|40.62|39.22|395
1701699000000|2023-12-04 14:10:00|40.7|39.3|40.72|39.32|40.73|39.33|40.62|39.22|427
1701699300000|2023-12-04 14:15:00|40.71|39.31|40.79|39.39|40.79|39.39|40.63|39.23|461
1701699600000|2023-12-04 14:20:00|40.78|39.38|40.72|39.32|40.8|39.4|40.7|39.3|335
1701699900000|2023-12-04 14:25:00|40.71|39.31|40.64|39.24|40.77|39.37|40.63|39.23|300
1701700200000|2023-12-04 14:30:00|40.62|39.22|40.59|39.19|40.66|39.26|40.52|39.12|334
1701700500000|2023-12-04 14:35:00|40.6|39.2|40.6|39.2|40.65|39.25|40.52|39.12|370
1701700800000|2023-12-04 14:40:00|40.61|39.21|40.72|39.32|40.74|39.34|40.59|39.19|374
1701701100000|2023-12-04 14:45:00|40.74|39.34|40.78|39.38|40.81|39.41|40.72|39.32|339
1701701400000|2023-12-04 14:50:00|40.77|39.37|40.81|39.41|40.82|39.42|40.76|39.36|270
1701701700000|2023-12-04 14:55:00|40.8|39.4|40.81|39.41|40.85|39.45|40.8|39.4|218
1701702000000|2023-12-04 15:00:00|40.8|39.4|40.82|39.42|40.85|39.45|40.74|39.34|249
1701702300000|2023-12-04 15:05:00|40.83|39.43|40.79|39.39|40.85|39.45|40.73|39.33|255
1701702600000|2023-12-04 15:10:00|40.78|39.38|40.76|39.36|40.8|39.4|40.69|39.29|243
1701702900000|2023-12-04 15:15:00|40.75|39.35|40.8|39.4|40.83|39.43|40.73|39.33|184
1701703200000|2023-12-04 15:20:00|40.81|39.41|40.75|39.35|40.82|39.42|40.73|39.33|161
1701703500000|2023-12-04 15:25:00|40.76|39.36|40.66|39.26|40.78|39.38|40.65|39.25|149
1701703800000|2023-12-04 15:30:00|40.67|39.27|40.46|39.06|40.7|39.3|40.46|39.06|263
1701704100000|2023-12-04 15:35:00|40.47|39.07|40.49|39.09|40.57|39.17|40.43|39.03|395
1701704400000|2023-12-04 15:40:00|40.48|39.08|40.61|39.21|40.64|39.24|40.44|39.04|299
1701704700000|2023-12-04 15:45:00|40.6|39.2|40.48|39.08|40.63|39.23|40.44|39.04|217
1701705000000|2023-12-04 15:50:00|40.49|39.09|40.4|39|40.54|39.14|40.35|38.95|261
1701705300000|2023-12-04 15:55:00|40.41|39.01|40.41|39.01|40.45|39.05|40.35|38.95|200
1701705600000|2023-12-04 16:00:00|40.43|39.03|40.52|39.12|40.53|39.13|40.4|39|205
1701705900000|2023-12-04 16:05:00|40.51|39.11|40.65|39.25|40.65|39.25|40.51|39.11|237
1701706200000|2023-12-04 16:10:00|40.64|39.24|40.62|39.22|40.67|39.27|40.61|39.21|227
1701706500000|2023-12-04 16:15:00|40.61|39.21|40.57|39.17|40.62|39.22|40.51|39.11|204
1701706800000|2023-12-04 16:20:00|40.58|39.18|40.75|39.35|40.77|39.37|40.57|39.17|107
1701707100000|2023-12-04 16:25:00|40.74|39.34|40.77|39.37|40.78|39.38|40.74|39.34|94
1701707400000|2023-12-04 16:30:00|40.75|39.35|40.78|39.38|40.82|39.42|40.73|39.33|127
1701707700000|2023-12-04 16:35:00|40.79|39.39|40.85|39.45|40.86|39.46|40.75|39.35|106
1701708000000|2023-12-04 16:40:00|40.86|39.46|40.83|39.43|40.86|39.46|40.81|39.41|140
1701708300000|2023-12-04 16:45:00|40.84|39.44|40.92|39.52|40.97|39.57|40.83|39.43|147
1701708600000|2023-12-04 16:50:00|40.93|39.53|40.96|39.56|40.96|39.56|40.87|39.47|82
1701708900000|2023-12-04 16:55:00|40.95|39.55|40.85|39.45|40.95|39.55|40.81|39.41|123
1701709200000|2023-12-04 17:00:00|40.84|39.44|40.82|39.42|40.84|39.44|40.8|39.4|111
1701709500000|2023-12-04 17:05:00|40.81|39.41|40.87|39.47|40.91|39.51|40.79|39.39|121
1701709800000|2023-12-04 17:10:00|40.85|39.45|40.8|39.4|40.88|39.48|40.79|39.39|122
1701710100000|2023-12-04 17:15:00|40.81|39.41|40.77|39.37|40.82|39.42|40.74|39.34|145
1701710400000|2023-12-04 17:20:00|40.76|39.36|40.73|39.33|40.78|39.38|40.71|39.31|91
1701710700000|2023-12-04 17:25:00|40.74|39.34|40.7|39.3|40.74|39.34|40.68|39.28|93
1701711000000|2023-12-04 17:30:00|40.69|39.29|40.67|39.27|40.7|39.3|40.63|39.23|147
1701711300000|2023-12-04 17:35:00|40.68|39.28|40.65|39.25|40.68|39.28|40.62|39.22|67
1701711600000|2023-12-04 17:40:00|40.66|39.26|40.63|39.23|40.68|39.28|40.61|39.21|52
1701711900000|2023-12-04 17:45:00|40.62|39.22|40.66|39.26|40.67|39.27|40.6|39.2|104
1701712200000|2023-12-04 17:50:00|40.67|39.27|40.61|39.21|40.68|39.28|40.61|39.21|102
1701712500000|2023-12-04 17:55:00|40.62|39.22|40.67|39.27|40.68|39.28|40.61|39.21|84
1701712800000|2023-12-04 18:00:00|40.68|39.28|40.68|39.28|40.7|39.3|40.66|39.26|43
1701713100000|2023-12-04 18:05:00|40.69|39.29|40.65|39.25|40.69|39.29|40.63|39.23|38
1701713400000|2023-12-04 18:10:00|40.66|39.26|40.68|39.28|40.69|39.29|40.65|39.25|77
1701713700000|2023-12-04 18:15:00|40.69|39.29|40.75|39.35|40.75|39.35|40.66|39.26|93
1701714000000|2023-12-04 18:20:00|40.73|39.33|40.72|39.32|40.75|39.35|40.7|39.3|79
1701714300000|2023-12-04 18:25:00|40.73|39.33|40.78|39.38|40.78|39.38|40.72|39.32|52
1701714600000|2023-12-04 18:30:00|40.77|39.37|40.79|39.39|40.81|39.41|40.75|39.35|51
1701714900000|2023-12-04 18:35:00|40.78|39.38|40.75|39.35|40.81|39.41|40.75|39.35|78
1701715200000|2023-12-04 18:40:00|40.76|39.36|40.7|39.3|40.81|39.41|40.7|39.3|92
1701715500000|2023-12-04 18:45:00|40.69|39.29|40.68|39.28|40.72|39.32|40.67|39.27|116
1701715800000|2023-12-04 18:50:00|40.67|39.27|40.68|39.28|40.7|39.3|40.67|39.27|116
1701716100000|2023-12-04 18:55:00|40.67|39.27|40.69|39.29|40.7|39.3|40.65|39.25|106
1701716400000|2023-12-04 19:00:00|40.68|39.28|40.69|39.29|40.7|39.3|40.67|39.27|110
1701716700000|2023-12-04 19:05:00|40.68|39.28|40.62|39.22|40.68|39.28|40.61|39.21|114
1701717000000|2023-12-04 19:10:00|40.63|39.23|40.65|39.25|40.68|39.28|40.6|39.2|75
1701717300000|2023-12-04 19:15:00|40.64|39.24|40.67|39.27|40.67|39.27|40.62|39.22|81
1701717600000|2023-12-04 19:20:00|40.66|39.26|40.74|39.34|40.76|39.36|40.66|39.26|109
1701717900000|2023-12-04 19:25:00|40.73|39.33|40.77|39.37|40.77|39.37|40.73|39.33|113
1701718200000|2023-12-04 19:30:00|40.78|39.38|40.76|39.36|40.81|39.41|40.73|39.33|88
1701718500000|2023-12-04 19:35:00|40.77|39.37|40.69|39.29|40.77|39.37|40.68|39.28|82
1701718800000|2023-12-04 19:40:00|40.7|39.3|40.71|39.31|40.73|39.33|40.69|39.29|96
1701719100000|2023-12-04 19:45:00|40.7|39.3|40.74|39.34|40.75|39.35|40.69|39.29|51
1701719400000|2023-12-04 19:50:00|40.75|39.35|40.72|39.32|40.77|39.37|40.7|39.3|60
1701719700000|2023-12-04 19:55:00|40.73|39.33|40.81|39.41|40.82|39.42|40.73|39.33|101
1701720000000|2023-12-04 20:00:00|40.79|39.39|40.78|39.38|40.81|39.41|40.77|39.37|101
1701720300000|2023-12-04 20:05:00|40.77|39.37|40.74|39.34|40.78|39.38|40.73|39.33|116
1701720600000|2023-12-04 20:10:00|40.73|39.33|40.71|39.31|40.74|39.34|40.7|39.3|79
1701720900000|2023-12-04 20:15:00|40.7|39.3|40.72|39.32|40.74|39.34|40.69|39.29|101
1701721200000|2023-12-04 20:20:00|40.73|39.33|40.82|39.42|40.82|39.42|40.72|39.32|78
1701721500000|2023-12-04 20:25:00|40.81|39.41|40.88|39.48|40.92|39.52|40.81|39.41|135
1701721800000|2023-12-04 20:30:00|40.87|39.47|40.8|39.4|40.88|39.48|40.77|39.37|153
1701722100000|2023-12-04 20:35:00|40.79|39.39|40.8|39.4|40.81|39.41|40.72|39.32|122
1701722400000|2023-12-04 20:40:00|40.79|39.39|40.81|39.41|40.83|39.43|40.76|39.36|114
1701722700000|2023-12-04 20:45:00|40.82|39.42|40.75|39.35|40.82|39.42|40.73|39.33|82
1701723000000|2023-12-04 20:50:00|40.76|39.36|40.77|39.37|40.79|39.39|40.75|39.35|58
1701723300000|2023-12-04 20:55:00|40.76|39.36|40.79|39.39|40.8|39.4|40.71|39.31|125
1701723600000|2023-12-04 21:00:00|40.78|39.38|40.81|39.41|40.83|39.43|40.77|39.37|129
1701723900000|2023-12-04 21:05:00|40.8|39.4|40.85|39.45|40.85|39.45|40.79|39.39|174
1701724200000|2023-12-04 21:10:00|40.84|39.44|40.84|39.44|40.87|39.47|40.82|39.42|142
1701724500000|2023-12-04 21:15:00|40.85|39.45|40.83|39.43|40.87|39.47|40.82|39.42|103
1701724800000|2023-12-04 21:20:00|40.84|39.44|40.85|39.45|40.88|39.48|40.83|39.43|40
1701725100000|2023-12-04 21:25:00|40.84|39.44|40.86|39.46|40.88|39.48|40.83|39.43|138
1701725400000|2023-12-04 21:30:00|40.87|39.47|40.89|39.49|40.89|39.49|40.86|39.46|67
1701725700000|2023-12-04 21:35:00|40.88|39.48|40.91|39.51|40.93|39.53|40.88|39.48|75
1701726000000|2023-12-04 21:40:00|40.9|39.5|40.95|39.55|40.95|39.55|40.9|39.5|60
1701726300000|2023-12-04 21:45:00|40.94|39.54|40.95|39.55|40.97|39.57|40.94|39.54|50
1701726600000|2023-12-04 21:50:00|40.94|39.54|40.91|39.51|40.96|39.56|40.9|39.5|133
1701726900000|2023-12-04 21:55:00|40.92|39.52|40.97|39.57|40.99|39.59|40.89|39.49|135
1701727200000|2023-12-04 22:00:00|40.96|39.56|40.96|39.56|40.98|39.58|40.93|39.53|71
1701727500000|2023-12-04 22:05:00|40.97|39.57|41.05|39.65|41.05|39.65|40.96|39.56|26
1701727800000|2023-12-04 22:10:00|41.04|39.64|41.2|39.8|41.22|39.82|41.03|39.63|125
1701728100000|2023-12-04 22:15:00|41.21|39.81|41.23|39.83|41.25|39.85|41.12|39.72|137
1701728400000|2023-12-04 22:20:00|41.22|39.82|41.23|39.83|41.23|39.83|41.21|39.81|30
1701728700000|2023-12-04 22:25:00|41.24|39.84|41.21|39.81|41.25|39.85|41.19|39.79|41
1701729000000|2023-12-04 22:30:00|41.2|39.8|41.07|39.67|41.2|39.8|41.02|39.62|55
1701729300000|2023-12-04 22:35:00|41.06|39.66|41.06|39.66|41.07|39.67|41.04|39.64|45
1701729600000|2023-12-04 22:40:00|41.05|39.65|41.01|39.61|41.06|39.66|41.01|39.61|97
1701729900000|2023-12-04 22:45:00|41|39.6|40.77|39.37|41.01|39.61|40.74|39.34|68
1701730200000|2023-12-04 22:50:00|40.76|39.36|40.76|39.36|40.87|39.47|40.76|39.36|162
1701730500000|2023-12-04 22:55:00|40.77|39.37|40.93|39.53|40.95|39.55|40.76|39.36|123
1701730800000|2023-12-04 23:00:00|40.94|39.54|41.01|39.61|41.02|39.62|40.82|39.42|153
1701731100000|2023-12-04 23:05:00|41|39.6|41.2|39.8|41.21|39.81|40.99|39.59|75
1701731400000|2023-12-04 23:10:00|41.21|39.81|41.11|39.71|41.21|39.81|41.09|39.69|119
1701731700000|2023-12-04 23:15:00|41.1|39.7|41.18|39.78|41.19|39.79|41.07|39.67|107
1701732000000|2023-12-04 23:20:00|41.17|39.77|41.15|39.75|41.19|39.79|41.11|39.71|87
1701732300000|2023-12-04 23:25:00|41.14|39.74|41.2|39.8|41.2|39.8|41.13|39.73|141
1701732600000|2023-12-04 23:30:00|41.19|39.79|41.34|39.94|41.35|39.95|41.17|39.77|143
1701732900000|2023-12-04 23:35:00|41.35|39.95|41.38|39.98|41.41|40.01|41.34|39.94|160
1701733200000|2023-12-04 23:40:00|41.37|39.97|41.39|39.99|41.41|40.01|41.34|39.94|72
1701733500000|2023-12-04 23:45:00|41.38|39.98|41.37|39.97|41.43|40.03|41.36|39.96|182
1701733800000|2023-12-04 23:50:00|41.38|39.98|41.36|39.96|41.39|39.99|41.33|39.93|149
1701734100000|2023-12-04 23:55:00|41.37|39.97|41.36|39.96|41.4|40|41.35|39.95|99
1701734400000|2023-12-05 00:00:00|41.37|39.97|41.23|39.83|41.4|40|41.21|39.81|198
1701734700000|2023-12-05 00:05:00|41.24|39.84|41.15|39.75|41.25|39.85|41.11|39.71|159
1701735000000|2023-12-05 00:10:00|41.16|39.76|41.31|39.91|41.33|39.93|41.15|39.75|200
1701735300000|2023-12-05 00:15:00|41.3|39.9|41.34|39.94|41.37|39.97|41.28|39.88|141
1701735600000|2023-12-05 00:20:00|41.33|39.93|41.37|39.97|41.41|40.01|41.31|39.91|194
1701735900000|2023-12-05 00:25:00|41.38|39.98|41.45|40.05|41.45|40.05|41.36|39.96|180
1701736200000|2023-12-05 00:30:00|41.43|40.03|41.49|40.09|41.51|40.11|41.43|40.03|126
1701736500000|2023-12-05 00:35:00|41.5|40.1|41.5|40.1|41.55|40.15|41.48|40.08|127
1701736800000|2023-12-05 00:40:00|41.51|40.11|41.61|40.21|41.62|40.22|41.5|40.1|203
1701737100000|2023-12-05 00:45:00|41.62|40.22|41.63|40.23|41.68|40.28|41.6|40.2|226
1701737400000|2023-12-05 00:50:00|41.64|40.24|41.7|40.3|41.72|40.32|41.62|40.22|170
1701737700000|2023-12-05 00:55:00|41.72|40.32|41.72|40.32|41.74|40.34|41.7|40.3|153
1701738000000|2023-12-05 01:00:00|41.73|40.33|41.7|40.3|41.77|40.37|41.63|40.23|148
1701738300000|2023-12-05 01:05:00|41.69|40.29|41.6|40.2|41.73|40.33|41.54|40.14|220
1701738600000|2023-12-05 01:10:00|41.59|40.19|41.55|40.15|41.67|40.27|41.54|40.14|181
1701738900000|2023-12-05 01:15:00|41.56|40.16|41.47|40.07|41.66|40.26|41.45|40.05|214
1701739200000|2023-12-05 01:20:00|41.48|40.08|41.33|39.93|41.5|40.1|41.33|39.93|168
1701739500000|2023-12-05 01:25:00|41.34|39.94|41.44|40.04|41.44|40.04|41.25|39.85|262
1701739800000|2023-12-05 01:30:00|41.43|40.03|41.48|40.08|41.48|40.08|41.33|39.93|311
1701740100000|2023-12-05 01:35:00|41.47|40.07|41.53|40.13|41.58|40.18|41.45|40.05|115
1701740400000|2023-12-05 01:40:00|41.52|40.12|41.48|40.08|41.56|40.16|41.47|40.07|168
1701740700000|2023-12-05 01:45:00|41.49|40.09|41.47|40.07|41.57|40.17|41.46|40.06|191
1701741000000|2023-12-05 01:50:00|41.46|40.06|41.47|40.07|41.5|40.1|41.37|39.97|196
1701741300000|2023-12-05 01:55:00|41.46|40.06|41.43|40.03|41.53|40.13|41.42|40.02|172
1701741600000|2023-12-05 02:00:00|41.42|40.02|41.27|39.87|41.45|40.05|41.25|39.85|200
1701741900000|2023-12-05 02:05:00|41.26|39.86|41.12|39.72|41.28|39.88|41.01|39.61|212
1701742200000|2023-12-05 02:10:00|41.13|39.73|41.03|39.63|41.13|39.73|40.98|39.58|317
1701742500000|2023-12-05 02:15:00|41.04|39.64|41|39.6|41.05|39.65|40.87|39.47|363
1701742800000|2023-12-05 02:20:00|40.99|39.59|41.06|39.66|41.06|39.66|40.93|39.53|316
1701743100000|2023-12-05 02:25:00|41.05|39.65|41.13|39.73|41.15|39.75|41.04|39.64|169
1701743400000|2023-12-05 02:30:00|41.12|39.72|41.1|39.7|41.15|39.75|41.08|39.68|187
1701743700000|2023-12-05 02:35:00|41.11|39.71|41.06|39.66|41.12|39.72|40.99|39.59|143
1701744000000|2023-12-05 02:40:00|41.05|39.65|41.04|39.64|41.12|39.72|41.02|39.62|82
1701744300000|2023-12-05 02:45:00|41.05|39.65|41.13|39.73|41.13|39.73|41.03|39.63|86
1701744600000|2023-12-05 02:50:00|41.12|39.72|41.06|39.66|41.12|39.72|41.02|39.62|175
1701744900000|2023-12-05 02:55:00|41.05|39.65|41.03|39.63|41.06|39.66|41|39.6|135
1701745200000|2023-12-05 03:00:00|41.04|39.64|41.05|39.65|41.08|39.68|40.98|39.58|170
1701745500000|2023-12-05 03:05:00|41.06|39.66|41.16|39.76|41.16|39.76|41.06|39.66|72
1701745800000|2023-12-05 03:10:00|41.15|39.75|41.15|39.75|41.19|39.79|41.14|39.74|79
1701746100000|2023-12-05 03:15:00|41.16|39.76|41.22|39.82|41.22|39.82|41.14|39.74|111
1701746400000|2023-12-05 03:20:00|41.21|39.81|41.32|39.92|41.33|39.93|41.2|39.8|164
1701746700000|2023-12-05 03:25:00|41.31|39.91|41.28|39.88|41.34|39.94|41.26|39.86|146
1701747000000|2023-12-05 03:30:00|41.29|39.89|41.3|39.9|41.31|40.39|40.78|39.84|243
1701747300000|2023-12-05 03:35:00|41.31|39.91|41.31|39.91|41.33|39.93|41.26|39.86|159
1701747600000|2023-12-05 03:40:00|41.32|39.92|41.19|39.79|41.32|39.92|41.15|39.75|212
1701747900000|2023-12-05 03:45:00|41.18|39.78|41.26|39.86|41.27|39.87|41.14|39.74|147
1701748200000|2023-12-05 03:50:00|41.25|39.85|41.24|39.84|41.28|39.88|41.2|39.8|178
1701748500000|2023-12-05 03:55:00|41.23|39.83|41.22|39.82|41.27|39.87|41.2|39.8|156
1701748800000|2023-12-05 04:00:00|41.23|39.83|41.15|39.75|41.24|39.84|41.15|39.75|103
1701749100000|2023-12-05 04:05:00|41.16|39.76|41.07|39.67|41.16|39.76|41.06|39.66|182
1701749400000|2023-12-05 04:10:00|41.08|39.68|41.01|39.61|41.1|39.7|41|39.6|120
1701749700000|2023-12-05 04:15:00|41.02|39.62|41.11|39.71|41.12|39.72|40.98|39.58|148
1701750000000|2023-12-05 04:20:00|41.12|39.72|41.07|39.67|41.12|39.72|41.02|39.62|178
1701750300000|2023-12-05 04:25:00|41.08|39.68|41.09|39.69|41.13|39.73|41.07|39.67|134
1701750600000|2023-12-05 04:30:00|41.1|39.7|41.17|39.77|41.18|39.78|41.04|39.64|157
1701750900000|2023-12-05 04:35:00|41.18|39.78|41.12|39.72|41.19|39.79|41.09|39.69|84
1701751200000|2023-12-05 04:40:00|41.11|39.71|41.1|39.7|41.12|39.72|41.06|39.66|68
1701751500000|2023-12-05 04:45:00|41.09|39.69|41.1|39.7|41.14|39.74|41.09|39.69|76
1701751800000|2023-12-05 04:50:00|41.11|39.71|41.02|39.62|41.11|39.71|41.02|39.62|137
1701752100000|2023-12-05 04:55:00|41.03|39.63|40.99|39.59|41.06|39.66|40.99|39.59|100
1701752400000|2023-12-05 05:00:00|41|39.6|40.95|39.55|41.01|39.61|40.93|39.53|99
1701752700000|2023-12-05 05:05:00|40.94|39.54|40.96|39.56|40.97|39.57|40.91|39.51|73
1701753000000|2023-12-05 05:10:00|40.95|39.55|41.09|39.69|41.09|39.69|40.95|39.55|142
1701753300000|2023-12-05 05:15:00|41.08|39.68|41.1|39.7|41.1|39.7|41.06|39.66|163
1701753600000|2023-12-05 05:20:00|41.12|39.72|41.19|39.79|41.22|39.82|41.12|39.72|93
1701753900000|2023-12-05 05:25:00|41.18|39.78|41.22|39.82|41.25|39.85|41.16|39.76|90
1701754200000|2023-12-05 05:30:00|41.21|39.81|41.2|39.8|41.26|39.86|41.18|39.78|223
1701754500000|2023-12-05 05:35:00|41.21|39.81|41.27|39.87|41.27|39.87|41.2|39.8|105
1701754800000|2023-12-05 05:40:00|41.26|39.86|41.26|39.86|41.27|39.87|41.2|39.8|177
1701755100000|2023-12-05 05:45:00|41.25|39.85|41.26|39.86|41.27|39.87|41.25|39.85|67
1701755400000|2023-12-05 05:50:00|41.25|39.85|41.25|39.85|41.26|39.86|41.18|39.78|171
1701755700000|2023-12-05 05:55:00|41.24|39.84|41.18|39.78|41.26|39.86|41.18|39.78|137
1701756000000|2023-12-05 06:00:00|41.19|39.79|41.19|39.79|41.2|39.8|41.16|39.76|73
1701756300000|2023-12-05 06:05:00|41.18|39.78|41.12|39.72|41.18|39.78|41.09|39.69|104
1701756600000|2023-12-05 06:10:00|41.13|39.73|41.17|39.77|41.17|39.77|41.12|39.72|125
1701756900000|2023-12-05 06:15:00|41.16|39.76|41.13|39.73|41.2|39.8|41.12|39.72|125
1701757200000|2023-12-05 06:20:00|41.12|39.72|41.1|39.7|41.13|39.73|41.06|39.66|147
1701757500000|2023-12-05 06:25:00|41.09|39.69|41.02|39.62|41.11|39.71|41|39.6|110
1701757800000|2023-12-05 06:30:00|41.01|39.61|40.9|39.5|41.02|39.62|40.9|39.5|117
1701758100000|2023-12-05 06:35:00|40.91|39.51|40.77|39.37|40.93|39.53|40.77|39.37|120
1701758400000|2023-12-05 06:40:00|40.76|39.36|40.83|39.43|40.88|39.48|40.75|39.35|166
1701758700000|2023-12-05 06:45:00|40.82|39.42|40.87|39.47|40.88|39.48|40.77|39.37|145
1701759000000|2023-12-05 06:50:00|40.88|39.48|40.9|39.5|40.94|39.54|40.86|39.46|137
1701759300000|2023-12-05 06:55:00|40.89|39.49|40.84|39.44|40.93|39.53|40.84|39.44|171
1701759600000|2023-12-05 07:00:00|40.85|39.45|40.76|39.36|40.9|39.5|40.74|39.34|177
1701759900000|2023-12-05 07:05:00|40.75|39.35|40.66|39.26|40.76|39.36|40.65|39.25|158
1701760200000|2023-12-05 07:10:00|40.67|39.27|40.73|39.33|40.74|39.34|40.64|39.24|248
1701760500000|2023-12-05 07:15:00|40.74|39.34|40.76|39.36|40.79|39.39|40.7|39.3|216
1701760800000|2023-12-05 07:20:00|40.77|39.37|40.56|39.16|40.81|39.41|40.48|39.08|161
1701761100000|2023-12-05 07:25:00|40.55|39.15|40.65|39.25|40.68|39.28|40.55|39.15|175
1701761400000|2023-12-05 07:30:00|40.64|39.24|40.72|39.32|40.73|39.33|40.59|39.19|198
1701761700000|2023-12-05 07:35:00|40.73|39.33|40.51|39.11|40.75|39.35|40.51|39.11|169
1701762000000|2023-12-05 07:40:00|40.52|39.12|40.41|39.01|40.55|39.15|40.38|38.98|208
1701762300000|2023-12-05 07:45:00|40.4|39|40.66|39.26|40.72|39.32|40.4|39|286
1701762600000|2023-12-05 07:50:00|40.68|39.28|40.58|39.18|40.71|39.31|40.53|39.13|205
1701762900000|2023-12-05 07:55:00|40.57|39.17|40.6|39.2|40.6|39.2|40.56|39.16|106
1701763200000|2023-12-05 08:00:00|40.59|39.19|40.65|39.25|40.69|39.29|40.58|39.18|135
1701763500000|2023-12-05 08:05:00|40.64|39.24|40.66|39.26|40.69|39.29|40.63|39.23|107
1701763800000|2023-12-05 08:10:00|40.67|39.27|40.71|39.31|40.71|39.31|40.64|39.24|95
1701764100000|2023-12-05 08:15:00|40.7|39.3|40.74|39.34|40.74|39.34|40.67|39.27|109
1701764400000|2023-12-05 08:20:00|40.73|39.33|40.76|39.36|40.76|39.36|40.7|39.3|113
1701764700000|2023-12-05 08:25:00|40.77|39.37|40.66|39.26|40.77|39.37|40.66|39.26|94
1701765000000|2023-12-05 08:30:00|40.67|39.27|40.49|39.09|40.67|39.27|40.46|39.06|233
1701765300000|2023-12-05 08:35:00|40.48|39.08|40.53|39.13|40.59|39.19|40.45|39.05|196
1701765600000|2023-12-05 08:40:00|40.54|39.14|40.48|39.08|40.55|39.15|40.44|39.04|137
1701765900000|2023-12-05 08:45:00|40.47|39.07|40.57|39.17|40.66|39.26|40.45|39.05|179
1701766200000|2023-12-05 08:50:00|40.58|39.18|40.61|39.21|40.65|39.25|40.57|39.17|230
1701766500000|2023-12-05 08:55:00|40.6|39.2|40.69|39.29|40.71|39.31|40.6|39.2|126
1701766800000|2023-12-05 09:00:00|40.7|39.3|40.69|39.29|40.72|39.32|40.66|39.26|118
1701767100000|2023-12-05 09:05:00|40.68|39.28|40.76|39.36|40.78|39.38|40.66|39.26|62
1701767400000|2023-12-05 09:10:00|40.77|39.37|40.82|39.42|40.82|39.42|40.76|39.36|100
1701767700000|2023-12-05 09:15:00|40.81|39.41|40.83|39.43|40.84|39.44|40.81|39.41|38
1701768000000|2023-12-05 09:20:00|40.84|39.44|40.83|39.43|40.88|39.48|40.82|39.42|87
1701768300000|2023-12-05 09:25:00|40.84|39.44|40.86|39.46|40.86|39.46|40.82|39.42|47
1701768600000|2023-12-05 09:30:00|40.87|39.47|40.86|39.46|40.87|39.47|40.85|39.45|24
1701768900000|2023-12-05 09:35:00|40.85|39.45|40.83|39.43|40.86|39.46|40.8|39.4|45
1701769200000|2023-12-05 09:40:00|40.84|39.44|40.77|39.37|40.84|39.44|40.77|39.37|35
1701769500000|2023-12-05 09:45:00|40.78|39.38|40.85|39.45|40.87|39.47|40.77|39.37|105
1701769800000|2023-12-05 09:50:00|40.82|39.42|40.86|39.46|40.86|39.46|40.8|39.4|115
1701770100000|2023-12-05 09:55:00|40.85|39.45|40.81|39.41|40.86|39.46|40.79|39.39|21
1701770400000|2023-12-05 10:00:00|40.82|39.42|40.8|39.4|40.82|39.42|40.77|39.37|55
1701770700000|2023-12-05 10:05:00|40.79|39.39|40.79|39.39|40.83|39.43|40.74|39.34|113
1701771000000|2023-12-05 10:10:00|40.8|39.4|40.67|39.27|40.8|39.4|40.67|39.27|97
1701771300000|2023-12-05 10:15:00|40.68|39.28|40.73|39.33|40.75|39.35|40.68|39.28|141
1701771600000|2023-12-05 10:20:00|40.74|39.34|40.79|39.39|40.8|39.4|40.72|39.32|108
1701771900000|2023-12-05 10:25:00|40.8|39.4|40.7|39.3|40.8|39.4|40.69|39.29|97
1701772200000|2023-12-05 10:30:00|40.71|39.31|40.71|39.31|40.74|39.34|40.7|39.3|191
1701772500000|2023-12-05 10:35:00|40.7|39.3|40.68|39.28|40.7|39.3|40.67|39.27|68
1701772800000|2023-12-05 10:40:00|40.69|39.29|40.68|39.28|40.69|39.29|40.67|39.27|52
1701773100000|2023-12-05 10:45:00|40.69|39.29|40.63|39.23|40.74|39.34|40.63|39.23|123
1701773400000|2023-12-05 10:50:00|40.64|39.24|40.67|39.27|40.68|39.28|40.63|39.23|120
1701773700000|2023-12-05 10:55:00|40.68|39.28|40.5|39.1|40.68|39.28|40.49|39.09|113
1701774000000|2023-12-05 11:00:00|40.49|39.09|40.55|39.15|40.56|39.16|40.43|39.03|70
1701774300000|2023-12-05 11:05:00|40.56|39.16|40.63|39.23|40.67|39.27|40.56|39.16|132
1701774600000|2023-12-05 11:10:00|40.64|39.24|40.65|39.25|40.66|39.26|40.56|39.16|94
1701774900000|2023-12-05 11:15:00|40.67|39.27|40.65|39.25|40.73|39.33|40.65|39.25|195
1701775200000|2023-12-05 11:20:00|40.64|39.24|40.61|39.21|40.68|39.28|40.6|39.2|153
1701775500000|2023-12-05 11:25:00|40.6|39.2|40.63|39.23|40.66|39.26|40.6|39.2|198
1701775800000|2023-12-05 11:30:00|40.64|39.24|40.55|39.15|40.66|39.26|40.51|39.11|115
1701776100000|2023-12-05 11:35:00|40.56|39.16|40.46|39.06|40.59|39.19|40.46|39.06|172
1701776400000|2023-12-05 11:40:00|40.47|39.07|40.49|39.09|40.51|39.11|40.45|39.05|117
1701776700000|2023-12-05 11:45:00|40.48|39.08|40.52|39.12|40.55|39.15|40.46|39.06|123
1701777000000|2023-12-05 11:50:00|40.51|39.11|40.56|39.16|40.57|39.17|40.47|39.07|105
1701777300000|2023-12-05 11:55:00|40.57|39.17|40.61|39.21|40.65|39.25|40.56|39.16|105
1701777600000|2023-12-05 12:00:00|40.62|39.22|40.61|39.21|40.64|39.24|40.57|39.17|79
1701777900000|2023-12-05 12:05:00|40.6|39.2|40.67|39.27|40.67|39.27|40.58|39.18|107
1701778200000|2023-12-05 12:10:00|40.66|39.26|40.71|39.31|40.71|39.31|40.63|39.23|76
1701778500000|2023-12-05 12:15:00|40.72|39.32|40.74|39.34|40.75|39.35|40.69|39.29|121
1701778800000|2023-12-05 12:20:00|40.73|39.33|40.71|39.31|40.76|39.36|40.68|39.28|186
1701779100000|2023-12-05 12:25:00|40.7|39.3|40.71|39.31|40.73|39.33|40.66|39.26|184
1701779400000|2023-12-05 12:30:00|40.7|39.3|40.73|39.33|40.74|39.34|40.64|39.24|146
1701779700000|2023-12-05 12:35:00|40.74|39.34|40.73|39.33|40.79|39.39|40.73|39.33|164
1701780000000|2023-12-05 12:40:00|40.74|39.34|40.71|39.31|40.74|39.34|40.67|39.27|67
1701780300000|2023-12-05 12:45:00|40.7|39.3|40.73|39.33|40.74|39.34|40.64|39.24|196
1701780600000|2023-12-05 12:50:00|40.74|39.34|40.72|39.32|40.78|39.38|40.71|39.31|152
1701780900000|2023-12-05 12:55:00|40.73|39.33|40.76|39.36|40.77|39.37|40.73|39.33|75
1701781200000|2023-12-05 13:00:00|40.75|39.35|40.75|39.35|40.78|39.38|40.72|39.32|99
1701781500000|2023-12-05 13:05:00|40.74|39.34|40.77|39.37|40.78|39.38|40.68|39.28|86
1701781800000|2023-12-05 13:10:00|40.78|39.38|40.83|39.43|40.83|39.43|40.75|39.35|66
1701782100000|2023-12-05 13:15:00|40.84|39.44|40.81|39.41|40.92|39.52|40.79|39.39|87
1701782400000|2023-12-05 13:20:00|40.8|39.4|40.74|39.34|40.8|39.4|40.72|39.32|104
1701782700000|2023-12-05 13:25:00|40.75|39.35|40.68|39.28|40.78|39.38|40.62|39.22|125
1701783000000|2023-12-05 13:30:00|40.67|39.27|40.71|39.31|40.75|39.35|40.63|39.23|105
1701783300000|2023-12-05 13:35:00|40.7|39.3|40.62|39.22|40.73|39.33|40.62|39.22|152
1701783600000|2023-12-05 13:40:00|40.63|39.23|40.68|39.28|40.71|39.31|40.62|39.22|112
1701783900000|2023-12-05 13:45:00|40.69|39.29|40.65|39.25|40.73|39.33|40.64|39.24|169
1701784200000|2023-12-05 13:50:00|40.64|39.24|40.56|39.16|40.65|39.25|40.55|39.15|144
1701784500000|2023-12-05 13:55:00|40.57|39.17|40.51|39.11|40.57|39.17|40.5|39.1|88
1701784800000|2023-12-05 14:00:00|40.52|39.12|40.56|39.16|40.61|39.21|40.44|39.04|186
1701785100000|2023-12-05 14:05:00|40.57|39.17|40.58|39.18|40.59|39.19|40.48|39.08|162
1701785400000|2023-12-05 14:10:00|40.59|39.19|40.52|39.12|40.61|39.21|40.5|39.1|104
1701785700000|2023-12-05 14:15:00|40.53|39.13|40.67|39.27|40.68|39.28|40.5|39.1|223
1701786000000|2023-12-05 14:20:00|40.66|39.26|40.75|39.35|40.75|39.35|40.64|39.24|207
1701786300000|2023-12-05 14:25:00|40.76|39.36|40.83|39.43|40.84|39.44|40.76|39.36|81
1701786600000|2023-12-05 14:30:00|40.84|39.44|40.82|39.42|40.84|39.44|40.7|39.3|154
1701786900000|2023-12-05 14:35:00|40.81|39.41|40.76|39.36|40.84|39.44|40.72|39.32|156
1701787200000|2023-12-05 14:40:00|40.75|39.35|40.74|39.34|40.76|39.36|40.68|39.28|175
1701787500000|2023-12-05 14:45:00|40.73|39.33|40.72|39.32|40.8|39.4|40.71|39.31|111
1701787800000|2023-12-05 14:50:00|40.73|39.33|40.7|39.3|40.73|39.33|40.69|39.29|148
1701788100000|2023-12-05 14:55:00|40.71|39.31|40.7|39.3|40.73|39.33|40.7|39.3|96
1701788400000|2023-12-05 15:00:00|40.71|39.31|40.73|39.33|40.73|39.33|40.63|39.23|105
1701788700000|2023-12-05 15:05:00|40.72|39.32|40.66|39.26|40.72|39.32|40.65|39.25|148
1701789000000|2023-12-05 15:10:00|40.65|39.25|40.64|39.24|40.72|39.32|40.63|39.23|162
1701789300000|2023-12-05 15:15:00|40.63|39.23|40.64|39.24|40.65|39.25|40.6|39.2|187
1701789600000|2023-12-05 15:20:00|40.63|39.23|40.73|39.33|40.74|39.34|40.63|39.23|68
1701789900000|2023-12-05 15:25:00|40.72|39.32|40.7|39.3|40.75|39.35|40.67|39.27|125
1701790200000|2023-12-05 15:30:00|40.69|39.29|40.77|39.37|40.77|39.37|40.68|39.28|85
1701790500000|2023-12-05 15:35:00|40.78|39.38|40.96|39.56|40.96|39.56|40.77|39.37|119
1701790800000|2023-12-05 15:40:00|40.95|39.55|40.98|39.58|40.98|39.58|40.94|39.54|134
1701791100000|2023-12-05 15:45:00|40.97|39.57|40.9|39.5|41.05|39.65|40.81|39.41|175
1701791400000|2023-12-05 15:50:00|40.89|39.49|41|39.6|41.01|39.61|40.86|39.46|181
1701791700000|2023-12-05 15:55:00|41.01|39.61|41.01|39.61|41.07|39.67|40.98|39.58|162
1701792000000|2023-12-05 16:00:00|41.02|39.62|40.84|39.44|41.06|39.66|40.82|39.42|202
1701792300000|2023-12-05 16:05:00|40.85|39.45|40.97|39.57|41.01|39.61|40.81|39.41|231
1701792600000|2023-12-05 16:10:00|40.96|39.56|41.03|39.63|41.05|39.65|40.95|39.55|123
1701792900000|2023-12-05 16:15:00|41.02|39.62|40.86|39.46|41.06|39.66|40.85|39.45|213
1701793200000|2023-12-05 16:20:00|40.85|39.45|41.04|39.64|41.05|39.65|40.85|39.45|183
1701793500000|2023-12-05 16:25:00|41.03|39.63|41.06|39.66|41.06|39.66|41|39.6|122
1701793800000|2023-12-05 16:30:00|41.05|39.65|41.1|39.7|41.13|39.73|41.05|39.65|148
1701794100000|2023-12-05 16:35:00|41.11|39.71|41.13|39.73|41.13|39.73|41.03|39.63|137
1701794400000|2023-12-05 16:40:00|41.14|39.74|41.34|39.94|41.37|39.97|41.13|39.73|216
1701794700000|2023-12-05 16:45:00|41.35|39.95|41.35|39.95|41.35|39.95|41.24|39.84|259
1701795000000|2023-12-05 16:50:00|41.34|39.94|41.27|39.87|41.35|39.95|41.25|39.85|147
1701795300000|2023-12-05 16:55:00|41.26|39.86|41.36|39.96|41.37|39.97|41.25|39.85|118
1701795600000|2023-12-05 17:00:00|41.37|39.97|41.51|40.11|41.52|40.12|41.34|39.94|118
1701795900000|2023-12-05 17:05:00|41.52|40.12|41.51|40.11|41.55|40.15|41.44|40.04|182
1701796200000|2023-12-05 17:10:00|41.52|40.12|41.63|40.23|41.69|40.29|41.51|40.11|145
1701796500000|2023-12-05 17:15:00|41.62|40.22|41.55|40.15|41.69|40.29|41.51|40.11|217
1701796800000|2023-12-05 17:20:00|41.54|40.14|41.63|40.23|41.67|40.27|41.47|40.07|270
1701797100000|2023-12-05 17:25:00|41.64|40.24|41.81|40.41|41.91|40.51|41.61|40.21|315
1701797400000|2023-12-05 17:30:00|41.82|40.42|41.8|40.4|41.83|40.43|41.6|40.2|335
1701797700000|2023-12-05 17:35:00|41.79|40.39|41.78|40.38|41.81|40.41|41.68|40.28|271
1701798000000|2023-12-05 17:40:00|41.77|40.37|41.53|40.13|41.81|40.41|41.47|40.07|265
1701798300000|2023-12-05 17:45:00|41.54|40.14|41.81|40.41|41.83|40.43|41.54|40.14|244
1701798600000|2023-12-05 17:50:00|41.8|40.4|42.08|40.68|42.1|40.7|41.76|40.36|290
1701798900000|2023-12-05 17:55:00|42.07|40.67|42.03|40.63|42.09|40.69|41.97|40.57|285
1701799200000|2023-12-05 18:00:00|42.04|40.64|42.48|41.08|42.52|41.12|42.02|40.62|297
1701799500000|2023-12-05 18:05:00|42.49|41.09|42.67|41.27|42.67|41.27|42.41|41.01|277
1701799800000|2023-12-05 18:10:00|42.66|41.26|42.62|41.22|42.86|41.46|42.41|41.01|236
1701800100000|2023-12-05 18:15:00|42.63|41.23|42.52|41.12|42.63|41.23|42.42|41.02|272
1701800400000|2023-12-05 18:20:00|42.53|41.13|42.48|41.08|42.64|41.24|42.44|41.04|245
1701800700000|2023-12-05 18:25:00|42.49|41.09|42.31|40.91|42.57|41.17|42.3|40.9|205
1701801000000|2023-12-05 18:30:00|42.32|40.92|42.35|40.95|42.38|40.98|42.21|40.81|283
1701801300000|2023-12-05 18:35:00|42.34|40.94|42.42|41.02|42.43|41.03|42.31|40.91|251
1701801600000|2023-12-05 18:40:00|42.43|41.03|42.6|41.2|42.61|41.21|42.4|41|309
1701801900000|2023-12-05 18:45:00|42.61|41.21|42.48|41.08|42.65|41.25|42.4|41|316
1701802200000|2023-12-05 18:50:00|42.49|41.09|42.53|41.13|42.62|41.22|42.46|41.06|202
1701802500000|2023-12-05 18:55:00|42.52|41.12|42.6|41.2|42.67|41.27|42.43|41.03|238
1701802800000|2023-12-05 19:00:00|42.61|41.21|42.73|41.33|42.75|41.35|42.53|41.13|257
1701803100000|2023-12-05 19:05:00|42.72|41.32|42.69|41.29|42.75|41.35|42.63|41.23|225
1701803400000|2023-12-05 19:10:00|42.71|41.31|42.47|41.07|42.74|41.34|42.46|41.06|285
1701803700000|2023-12-05 19:15:00|42.46|41.06|42.68|41.28|42.69|41.29|42.46|41.06|133
1701804000000|2023-12-05 19:20:00|42.69|41.29|42.84|41.44|42.85|41.45|42.66|41.26|107
1701804300000|2023-12-05 19:25:00|42.85|41.45|42.85|41.45|42.95|41.55|42.81|41.41|264
1701804600000|2023-12-05 19:30:00|42.84|41.44|42.77|41.37|42.88|41.48|42.71|41.31|166
1701804900000|2023-12-05 19:35:00|42.76|41.36|42.89|41.49|42.9|41.5|42.7|41.3|272
1701805200000|2023-12-05 19:40:00|42.91|41.51|42.97|41.57|43.1|41.7|42.91|41.51|286
1701805500000|2023-12-05 19:45:00|42.96|41.56|43.06|41.66|43.12|41.72|42.95|41.55|330
1701805800000|2023-12-05 19:50:00|43.05|41.65|42.99|41.59|43.09|41.69|42.91|41.51|341
1701806100000|2023-12-05 19:55:00|42.98|41.58|42.87|41.47|43.01|41.61|42.83|41.43|355
1701806400000|2023-12-05 20:00:00|42.88|41.48|43.05|41.65|43.06|41.66|42.84|41.44|293
1701806700000|2023-12-05 20:05:00|43.06|41.66|43.03|41.63|43.06|41.66|43|41.6|179
1701807000000|2023-12-05 20:10:00|43.04|41.64|43.05|41.65|43.07|41.67|42.95|41.55|158
1701807300000|2023-12-05 20:15:00|43.04|41.64|42.75|41.35|43.05|41.65|42.75|41.35|124
1701807600000|2023-12-05 20:20:00|42.76|41.36|42.63|41.23|42.76|41.36|42.54|41.14|249
1701807900000|2023-12-05 20:25:00|42.64|41.24|42.53|41.13|42.65|41.25|42.41|41.01|274
1701808200000|2023-12-05 20:30:00|42.54|41.14|42.6|41.2|42.73|41.33|42.53|41.13|167
1701808500000|2023-12-05 20:35:00|42.59|41.19|42.62|41.22|42.64|41.24|42.57|41.17|163
1701808800000|2023-12-05 20:40:00|42.61|41.21|42.59|41.19|42.61|41.21|42.56|41.16|124
1701809100000|2023-12-05 20:45:00|42.6|41.2|42.62|41.22|42.66|41.26|42.58|41.18|193
1701809400000|2023-12-05 20:50:00|42.61|41.21|42.6|41.2|42.7|41.3|42.59|41.19|220
1701809700000|2023-12-05 20:55:00|42.61|41.21|42.64|41.24|42.66|41.26|42.51|41.11|141
1701810000000|2023-12-05 21:00:00|42.65|41.25|42.63|41.23|42.7|41.3|42.54|41.14|228
1701810300000|2023-12-05 21:05:00|42.64|41.24|42.51|41.11|42.65|41.25|42.5|41.1|151
1701810600000|2023-12-05 21:10:00|42.5|41.1|42.48|41.08|42.52|41.12|42.46|41.06|67
1701810900000|2023-12-05 21:15:00|42.47|41.07|42.52|41.12|42.6|41.2|42.46|41.06|140
1701811200000|2023-12-05 21:20:00|42.51|41.11|42.58|41.18|42.59|41.19|42.51|41.11|87
1701811500000|2023-12-05 21:25:00|42.59|41.19|42.6|41.2|42.6|41.2|42.56|41.16|48
1701811800000|2023-12-05 21:30:00|42.61|41.21|42.64|41.24|42.64|41.24|42.6|41.2|132
1701812100000|2023-12-05 21:35:00|42.65|41.25|42.7|41.3|42.75|41.35|42.63|41.23|85
1701812400000|2023-12-05 21:40:00|42.71|41.31|42.88|41.48|42.94|41.54|42.7|41.3|130
1701812700000|2023-12-05 21:45:00|42.87|41.47|42.83|41.43|42.97|41.57|42.83|41.43|199
1701813000000|2023-12-05 21:50:00|42.82|41.42|42.84|41.44|42.93|41.53|42.79|41.39|210
1701813300000|2023-12-05 21:55:00|42.85|41.45|42.72|41.32|42.89|41.49|42.71|41.31|149
1701813600000|2023-12-05 22:00:00|42.73|41.33|42.8|41.4|42.82|41.42|42.68|41.28|186
1701813900000|2023-12-05 22:05:00|42.79|41.39|42.89|41.49|42.89|41.49|42.77|41.37|136
1701814200000|2023-12-05 22:10:00|42.88|41.48|42.98|41.58|43.04|41.64|42.88|41.48|149
1701814500000|2023-12-05 22:15:00|42.97|41.57|43.15|41.75|43.16|41.76|42.96|41.56|149
1701814800000|2023-12-05 22:20:00|43.16|41.76|43.1|41.7|43.17|41.77|42.98|41.58|215
1701815100000|2023-12-05 22:25:00|43.09|41.69|43.14|41.74|43.17|41.77|43.02|41.62|256
1701815400000|2023-12-05 22:30:00|43.15|41.75|43|41.6|43.15|41.75|42.99|41.59|132
1701815700000|2023-12-05 22:35:00|43.01|41.61|42.9|41.5|43.02|41.62|42.88|41.48|65
1701816000000|2023-12-05 22:40:00|42.89|41.49|42.92|41.52|42.95|41.55|42.89|41.49|22
1701816300000|2023-12-05 22:45:00|42.93|41.53|42.89|41.49|42.93|41.53|42.88|41.48|125
1701816600000|2023-12-05 22:50:00|42.88|41.48|42.87|41.47|42.92|41.52|42.87|41.47|122
1701816900000|2023-12-05 22:55:00|42.88|41.48|42.91|41.51|42.91|41.51|42.82|41.42|73
1701817200000|2023-12-05 23:00:00|42.92|41.52|42.9|41.5|42.95|41.55|42.85|41.45|83
1701817500000|2023-12-05 23:05:00|42.89|41.49|42.98|41.58|42.99|41.59|42.89|41.49|39
1701817800000|2023-12-05 23:10:00|42.99|41.59|43.02|41.62|43.09|41.69|42.97|41.57|66
1701818100000|2023-12-05 23:15:00|43.01|41.61|43.18|41.78|43.22|41.82|43|41.6|104
1701818400000|2023-12-05 23:20:00|43.19|41.79|43.2|41.8|43.21|41.81|43.14|41.74|122
1701818700000|2023-12-05 23:25:00|43.21|41.81|43.23|41.83|43.26|41.86|43.19|41.79|103
1701819000000|2023-12-05 23:30:00|43.24|41.84|43.16|41.76|43.24|41.84|43.14|41.74|225
1701819300000|2023-12-05 23:35:00|43.15|41.75|43.08|41.68|43.22|41.82|43.08|41.68|235
1701819600000|2023-12-05 23:40:00|43.09|41.69|43.13|41.73|43.17|41.77|43.06|41.66|252
1701819900000|2023-12-05 23:45:00|43.14|41.74|43.25|41.85|43.25|41.85|43.14|41.74|211
1701820200000|2023-12-05 23:50:00|43.24|41.84|43.28|41.88|43.3|41.9|43.23|41.83|120
1701820500000|2023-12-05 23:55:00|43.29|41.89|43.29|41.89|43.31|41.91|43.27|41.87|114
1701820800000|2023-12-06 00:00:00|43.3|41.9|43.29|41.89|43.3|41.9|43.19|41.79|66
1701821100000|2023-12-06 00:05:00|43.3|41.9|43.08|41.68|43.31|41.91|43.07|41.67|213
1701821400000|2023-12-06 00:10:00|43.07|41.67|43.01|41.61|43.1|41.7|42.92|41.52|230
1701821700000|2023-12-06 00:15:00|43.02|41.62|42.9|41.5|43.03|41.63|42.89|41.49|346
1701822000000|2023-12-06 00:20:00|42.91|41.51|43.05|41.65|43.07|41.67|42.89|41.49|189
1701822300000|2023-12-06 00:25:00|43.04|41.64|42.93|41.53|43.15|41.75|42.88|41.48|314
1701822600000|2023-12-06 00:30:00|42.94|41.54|42.8|41.4|43.02|41.62|42.8|41.4|243
1701822900000|2023-12-06 00:35:00|42.79|41.39|42.92|41.52|42.93|41.53|42.77|41.37|205
1701823200000|2023-12-06 00:40:00|42.93|41.53|43.05|41.65|43.05|41.65|42.92|41.52|133
1701823500000|2023-12-06 00:45:00|43.04|41.64|43.46|42.06|43.48|42.08|42.99|41.59|105
1701823800000|2023-12-06 00:50:00|43.47|42.07|43.62|42.22|43.65|42.25|43.35|41.95|296
1701824100000|2023-12-06 00:55:00|43.61|42.21|43.56|42.16|43.61|42.21|43.51|42.11|276
1701824400000|2023-12-06 01:00:00|43.55|42.15|43.46|42.06|43.56|42.16|43.37|41.97|220
1701824700000|2023-12-06 01:05:00|43.45|42.05|43.37|41.97|43.45|42.05|43.34|41.94|280
1701825000000|2023-12-06 01:10:00|43.36|41.96|43.43|42.03|43.47|42.07|43.33|41.93|181
1701825300000|2023-12-06 01:15:00|43.42|42.02|43.28|41.88|43.42|42.02|43.21|41.81|294
1701825600000|2023-12-06 01:20:00|43.29|41.89|43.2|41.8|43.3|41.9|43.12|41.72|219
1701825900000|2023-12-06 01:25:00|43.21|41.81|43.11|41.71|43.21|41.81|43.09|41.69|157
1701826200000|2023-12-06 01:30:00|43.12|41.72|43.06|41.66|43.17|41.77|43.06|41.66|221
1701826500000|2023-12-06 01:35:00|43.07|41.67|43.02|41.62|43.13|41.73|42.95|41.55|161
1701826800000|2023-12-06 01:40:00|43.03|41.63|42.88|41.48|43.03|41.63|42.87|41.47|200
1701827100000|2023-12-06 01:45:00|42.87|41.47|42.88|41.48|42.98|41.58|42.87|41.47|210
1701827400000|2023-12-06 01:50:00|42.87|41.47|42.99|41.59|43.01|41.61|42.85|41.45|157
1701827700000|2023-12-06 01:55:00|42.98|41.58|43.03|41.63|43.04|41.64|42.96|41.56|98
1701828000000|2023-12-06 02:00:00|43.04|41.64|43.11|41.71|43.12|41.72|43.04|41.64|147
1701828300000|2023-12-06 02:05:00|43.12|41.72|43.13|41.73|43.19|41.79|43.11|41.71|86
1701828600000|2023-12-06 02:10:00|43.12|41.72|42.98|41.58|43.13|41.73|42.98|41.58|154
1701828900000|2023-12-06 02:15:00|42.99|41.59|43|41.6|43.13|41.73|42.98|41.58|177
1701829200000|2023-12-06 02:20:00|42.99|41.59|42.85|41.45|43.02|41.62|42.82|41.42|132
1701829500000|2023-12-06 02:25:00|42.86|41.46|42.88|41.48|42.93|41.53|42.84|41.44|165
1701829800000|2023-12-06 02:30:00|42.86|41.46|42.79|41.39|42.88|41.48|42.77|41.37|153
1701830100000|2023-12-06 02:35:00|42.78|41.38|42.99|41.59|43|41.6|42.74|41.34|186
1701830400000|2023-12-06 02:40:00|42.98|41.58|43.09|41.69|43.1|41.7|42.97|41.57|130
1701830700000|2023-12-06 02:45:00|43.1|41.7|43.2|41.8|43.21|41.81|43.09|41.69|78
1701831000000|2023-12-06 02:50:00|43.21|41.81|43.19|41.79|43.27|41.87|43.18|41.78|111
1701831300000|2023-12-06 02:55:00|43.18|41.78|43.12|41.72|43.19|41.79|43.12|41.72|135
1701831600000|2023-12-06 03:00:00|43.13|41.73|43.08|41.68|43.14|41.74|43.04|41.64|116
1701831900000|2023-12-06 03:05:00|43.07|41.67|43.21|41.81|43.23|41.83|43.01|41.61|150
1701832200000|2023-12-06 03:10:00|43.22|41.82|43.22|41.82|43.24|41.84|43.12|41.72|218
1701832500000|2023-12-06 03:15:00|43.21|41.81|43.21|41.81|43.27|41.87|43.15|41.75|242
1701832800000|2023-12-06 03:20:00|43.2|41.8|43.17|41.77|43.24|41.84|43.16|41.76|245
1701833100000|2023-12-06 03:25:00|43.18|41.78|43.09|41.69|43.18|41.78|43.05|41.65|138
1701833400000|2023-12-06 03:30:00|43.08|41.68|42.93|41.53|43.1|41.7|42.92|41.52|195
1701833700000|2023-12-06 03:35:00|42.94|41.54|42.86|41.46|42.94|41.54|42.75|41.35|318
1701834000000|2023-12-06 03:40:00|42.85|41.45|42.83|41.43|42.87|41.47|42.79|41.39|273
1701834300000|2023-12-06 03:45:00|42.82|41.42|43.03|41.63|43.04|41.64|42.82|41.42|94
1701834600000|2023-12-06 03:50:00|43.02|41.62|43.21|41.81|43.22|41.82|43.01|41.61|70
1701834900000|2023-12-06 03:55:00|43.2|41.8|43.22|41.82|43.23|41.83|43.17|41.77|81
1701835200000|2023-12-06 04:00:00|43.23|41.83|43.12|41.72|43.23|41.83|43.11|41.71|140
1701835500000|2023-12-06 04:05:00|43.11|41.71|43.1|41.7|43.13|41.73|43.07|41.67|99
1701835800000|2023-12-06 04:10:00|43.09|41.69|43.16|41.76|43.16|41.76|43.09|41.69|98
1701836100000|2023-12-06 04:15:00|43.17|41.77|43.16|41.76|43.18|41.78|43.13|41.73|86
1701836400000|2023-12-06 04:20:00|43.17|41.77|43.07|41.67|43.17|41.77|43.07|41.67|150
1701836700000|2023-12-06 04:25:00|43.06|41.66|43.08|41.68|43.13|41.73|43.05|41.65|134
1701837000000|2023-12-06 04:30:00|43.09|41.69|43.06|41.66|43.09|41.69|43.02|41.62|108
1701837300000|2023-12-06 04:35:00|43.05|41.65|43.01|41.61|43.06|41.66|42.99|41.59|143
1701837600000|2023-12-06 04:40:00|43.02|41.62|43.03|41.63|43.03|41.63|42.94|41.54|220
1701837900000|2023-12-06 04:45:00|43.02|41.62|43.18|41.78|43.18|41.78|43.02|41.62|132
1701838200000|2023-12-06 04:50:00|43.19|41.79|43.16|41.76|43.28|41.88|43.16|41.76|206
1701838500000|2023-12-06 04:55:00|43.17|41.77|43.23|41.83|43.24|41.84|43.15|41.75|119
1701838800000|2023-12-06 05:00:00|43.24|41.84|43.27|41.87|43.3|41.9|43.24|41.84|147
1701839100000|2023-12-06 05:05:00|43.28|41.88|43.27|41.87|43.29|41.89|43.23|41.83|222
1701839400000|2023-12-06 05:10:00|43.26|41.86|43.26|41.86|43.29|41.89|43.2|41.8|148
1701839700000|2023-12-06 05:15:00|43.27|41.87|43.12|41.72|43.31|41.91|43.1|41.7|168
1701840000000|2023-12-06 05:20:00|43.13|41.73|43.06|41.66|43.19|41.79|43.03|41.63|169
1701840300000|2023-12-06 05:25:00|43.05|41.65|43.08|41.68|43.17|41.77|43.03|41.63|202
1701840600000|2023-12-06 05:30:00|43.09|41.69|42.92|41.52|43.11|41.71|42.89|41.49|281
1701840900000|2023-12-06 05:35:00|42.91|41.51|42.62|41.22|42.92|41.52|42.37|40.97|491
1701841200000|2023-12-06 05:40:00|42.61|41.21|42.63|41.23|42.66|41.26|42.58|41.18|372
1701841500000|2023-12-06 05:45:00|42.62|41.22|42.81|41.41|42.85|41.45|42.6|41.2|337
1701841800000|2023-12-06 05:50:00|42.8|41.4|42.81|41.41|42.92|41.52|42.77|41.37|284
1701842100000|2023-12-06 05:55:00|42.82|41.42|42.91|41.51|42.92|41.52|42.78|41.38|245
1701842400000|2023-12-06 06:00:00|42.9|41.5|42.68|41.28|42.91|41.51|42.67|41.27|235
1701842700000|2023-12-06 06:05:00|42.67|41.27|42.5|41.1|42.67|41.27|42.39|40.99|442
1701843000000|2023-12-06 06:10:00|42.51|41.11|42.66|41.26|42.7|41.3|42.5|41.1|332
1701843300000|2023-12-06 06:15:00|42.65|41.25|42.73|41.33|42.8|41.4|42.63|41.23|290
1701843600000|2023-12-06 06:20:00|42.74|41.34|42.61|41.21|42.78|41.38|42.61|41.21|294
1701843900000|2023-12-06 06:25:00|42.62|41.22|42.8|41.4|42.8|41.4|42.62|41.22|203
1701844200000|2023-12-06 06:30:00|42.79|41.39|43.03|41.63|43.03|41.63|42.79|41.39|149
1701844500000|2023-12-06 06:35:00|43.04|41.64|43.1|41.7|43.35|41.95|43.03|41.63|402
1701844800000|2023-12-06 06:40:00|43.09|41.69|43.24|41.84|43.29|41.89|43.09|41.69|356
1701845100000|2023-12-06 06:45:00|43.25|41.85|43.12|41.72|43.32|41.92|43.12|41.72|288
1701845400000|2023-12-06 06:50:00|43.13|41.73|43.43|42.03|43.44|42.04|43.06|41.66|356
1701845700000|2023-12-06 06:55:00|43.44|42.04|43.55|42.15|43.61|42.21|43.42|42.02|303
1701846000000|2023-12-06 07:00:00|43.56|42.16|43.41|42.01|43.64|42.24|43.35|41.95|384
1701846300000|2023-12-06 07:05:00|43.4|42|43.42|42.02|43.5|42.1|43.3|41.9|406
1701846600000|2023-12-06 07:10:00|43.41|42.01|43.27|41.87|43.45|42.05|43.25|41.85|392
1701846900000|2023-12-06 07:15:00|43.26|41.86|43.22|41.82|43.31|41.91|43.13|41.73|332
1701847200000|2023-12-06 07:20:00|43.21|41.81|43.64|42.24|43.81|42.41|43.18|41.78|377
1701847500000|2023-12-06 07:25:00|43.62|42.22|43.84|42.44|43.89|42.49|43.59|42.19|331
1701847800000|2023-12-06 07:30:00|43.85|42.45|43.55|42.15|43.87|42.47|43.5|42.1|322
1701848100000|2023-12-06 07:35:00|43.54|42.14|43.52|42.12|43.59|42.19|43.51|42.11|346
1701848400000|2023-12-06 07:40:00|43.53|42.13|43.84|42.44|43.85|42.45|43.36|41.96|371
1701848700000|2023-12-06 07:45:00|43.85|42.45|43.76|42.36|43.86|42.46|43.63|42.23|325
1701849000000|2023-12-06 07:50:00|43.75|42.35|43.71|42.31|43.84|42.44|43.64|42.24|283
1701849300000|2023-12-06 07:55:00|43.7|42.3|43.68|42.28|43.84|42.44|43.67|42.27|203
1701849600000|2023-12-06 08:00:00|43.67|42.27|43.67|42.27|43.75|42.35|43.61|42.21|326
1701849900000|2023-12-06 08:05:00|43.66|42.26|43.62|42.22|43.7|42.3|43.45|42.05|263
1701850200000|2023-12-06 08:10:00|43.61|42.21|43.6|42.2|43.67|42.27|43.54|42.14|319
1701850500000|2023-12-06 08:15:00|43.61|42.21|43.62|42.22|43.88|42.48|43.6|42.2|266
1701850800000|2023-12-06 08:20:00|43.61|42.21|43.63|42.23|43.71|42.31|43.58|42.18|295
1701851100000|2023-12-06 08:25:00|43.62|42.22|43.56|42.16|43.69|42.29|43.54|42.14|208
1701851400000|2023-12-06 08:30:00|43.57|42.17|43.54|42.14|43.63|42.23|43.5|42.1|139
1701851700000|2023-12-06 08:35:00|43.53|42.13|43.48|42.08|43.58|42.18|43.44|42.04|163
1701852000000|2023-12-06 08:40:00|43.49|42.09|43.53|42.13|43.53|42.13|43.43|42.03|123
1701852300000|2023-12-06 08:45:00|43.55|42.15|43.44|42.04|43.64|42.24|43.44|42.04|163
1701852600000|2023-12-06 08:50:00|43.45|42.05|43.48|42.08|43.54|42.14|43.4|42|170
1701852900000|2023-12-06 08:55:00|43.49|42.09|43.52|42.12|43.58|42.18|43.48|42.08|116
1701853200000|2023-12-06 09:00:00|43.53|42.13|43.47|42.07|43.53|42.13|43.41|42.01|179
1701853500000|2023-12-06 09:05:00|43.48|42.08|43.37|41.97|43.48|42.08|43.37|41.97|138
1701853800000|2023-12-06 09:10:00|43.36|41.96|43.3|41.9|43.38|41.98|43.29|41.89|91
1701854100000|2023-12-06 09:15:00|43.29|41.89|43.36|41.96|43.36|41.96|43.29|41.89|125
1701854400000|2023-12-06 09:20:00|43.35|41.95|43.46|42.06|43.48|42.08|43.28|41.88|160
1701854700000|2023-12-06 09:25:00|43.47|42.07|43.48|42.08|43.56|42.16|43.44|42.04|102
1701855000000|2023-12-06 09:30:00|43.47|42.07|43.61|42.21|43.61|42.21|43.43|42.03|112
1701855300000|2023-12-06 09:35:00|43.62|42.22|43.61|42.21|43.65|42.25|43.58|42.18|56
1701855600000|2023-12-06 09:40:00|43.6|42.2|43.72|42.32|43.75|42.35|43.57|42.17|110
1701855900000|2023-12-06 09:45:00|43.71|42.31|43.81|42.41|43.82|42.42|43.66|42.26|218
1701856200000|2023-12-06 09:50:00|43.8|42.4|43.71|42.31|43.8|42.4|43.6|42.2|197
1701856500000|2023-12-06 09:55:00|43.72|42.32|43.81|42.41|43.92|42.52|43.62|42.22|237
1701856800000|2023-12-06 10:00:00|43.8|42.4|43.68|42.28|43.84|42.44|43.67|42.27|275
1701857100000|2023-12-06 10:05:00|43.67|42.27|44.2|42.8|44.22|42.82|43.66|42.26|287
1701857400000|2023-12-06 10:10:00|44.19|42.79|44.18|42.78|44.25|42.85|44.01|42.61|241
1701857700000|2023-12-06 10:15:00|44.19|42.79|44.23|42.83|44.25|42.85|44|42.6|376
1701858000000|2023-12-06 10:20:00|44.24|42.84|44.03|42.63|44.24|42.84|44.02|42.62|265
1701858300000|2023-12-06 10:25:00|44.04|42.64|44.09|42.69|44.09|42.69|43.96|42.56|248
1701858600000|2023-12-06 10:30:00|44.07|42.67|44.06|42.66|44.15|42.75|44.02|42.62|255
1701858900000|2023-12-06 10:35:00|44.05|42.65|43.96|42.56|44.08|42.68|43.96|42.56|124
1701859200000|2023-12-06 10:40:00|43.95|42.55|43.94|42.54|43.98|42.58|43.87|42.47|150
1701859500000|2023-12-06 10:45:00|43.92|42.52|44.03|42.63|44.16|42.76|43.9|42.5|244
1701859800000|2023-12-06 10:50:00|44.02|42.62|44.21|42.81|44.21|42.81|43.87|42.47|279
1701860100000|2023-12-06 10:55:00|44.22|42.82|44.05|42.65|44.48|43.08|44.04|42.64|328
1701860400000|2023-12-06 11:00:00|44.04|42.64|43.79|42.39|44.08|42.68|43.76|42.36|243
1701860700000|2023-12-06 11:05:00|43.78|42.38|43.41|42.01|43.79|42.39|43.28|41.88|242
1701861000000|2023-12-06 11:10:00|43.42|42.02|43.25|41.85|43.54|42.14|43.22|41.82|323
1701861300000|2023-12-06 11:15:00|43.23|41.83|43.25|41.85|43.54|42.14|43.14|41.74|335
1701861600000|2023-12-06 11:20:00|43.26|41.86|43.07|41.67|43.33|41.93|43.05|41.65|335
1701861900000|2023-12-06 11:25:00|43.09|41.69|43.18|41.78|43.25|41.85|43.09|41.69|310
1701862200000|2023-12-06 11:30:00|43.17|41.77|42.93|41.53|43.23|41.83|42.85|41.45|341
1701862500000|2023-12-06 11:35:00|42.92|41.52|43.76|42.36|43.86|42.46|42.77|41.37|450
1701862800000|2023-12-06 11:40:00|43.77|42.37|43.83|42.43|43.96|42.56|43.71|42.31|380
1701863100000|2023-12-06 11:45:00|43.84|42.44|44.2|42.8|44.2|42.8|43.77|42.37|320
1701863400000|2023-12-06 11:50:00|44.24|42.84|44.35|42.95|44.48|43.08|44.16|42.76|386
1701863700000|2023-12-06 11:55:00|44.34|42.94|44.42|43.02|44.48|43.08|44.21|42.81|371
1701864000000|2023-12-06 12:00:00|44.41|43.01|44.32|42.92|44.48|43.08|44.29|42.89|331
1701864300000|2023-12-06 12:05:00|44.31|42.91|44.23|42.83|44.36|42.96|44.17|42.77|282
1701864600000|2023-12-06 12:10:00|44.22|42.82|44.19|42.79|44.35|42.95|44.16|42.76|251
1701864900000|2023-12-06 12:15:00|44.18|42.78|44.1|42.7|44.19|42.79|44.06|42.66|156
1701865200000|2023-12-06 12:20:00|44.09|42.69|44.15|42.75|44.17|42.77|44.05|42.65|165
1701865500000|2023-12-06 12:25:00|44.16|42.76|44.31|42.91|44.32|42.92|44.16|42.76|197
1701865800000|2023-12-06 12:30:00|44.3|42.9|44.34|42.94|44.35|42.95|44.24|42.84|222
1701866100000|2023-12-06 12:35:00|44.33|42.93|44.45|43.05|44.47|43.07|44.33|42.93|129
1701866400000|2023-12-06 12:40:00|44.46|43.06|44.56|43.16|44.56|43.16|44.43|43.03|147
1701866700000|2023-12-06 12:45:00|44.55|43.15|44.63|43.23|44.68|43.28|44.55|43.15|202
1701867000000|2023-12-06 12:50:00|44.62|43.22|44.68|43.28|44.68|43.28|44.56|43.16|262
1701867300000|2023-12-06 12:55:00|44.67|43.27|44.76|43.36|44.77|43.37|44.6|43.2|146
1701867600000|2023-12-06 13:00:00|44.75|43.35|44.91|43.51|44.92|43.52|44.68|43.28|197
1701867900000|2023-12-06 13:05:00|44.89|43.49|44.87|43.47|44.91|43.51|44.79|43.39|247
1701868200000|2023-12-06 13:10:00|44.88|43.48|45.05|43.65|45.05|43.65|44.87|43.47|147
1701868500000|2023-12-06 13:15:00|45.06|43.66|45.45|44.05|45.51|44.11|45.06|43.66|357
1701868800000|2023-12-06 13:20:00|45.44|44.04|45.06|43.66|45.48|44.08|45|43.6|419
1701869100000|2023-12-06 13:25:00|45.07|43.67|45.06|43.66|45.3|43.9|44.97|43.57|335
1701869400000|2023-12-06 13:30:00|45.07|43.67|45.23|43.83|45.24|43.84|44.88|43.48|318
1701869700000|2023-12-06 13:35:00|45.24|43.84|45.23|43.83|45.26|43.86|45.09|43.69|305
1701870000000|2023-12-06 13:40:00|45.24|43.84|45.23|43.83|45.28|43.88|45.12|43.72|260
1701870300000|2023-12-06 13:45:00|45.24|43.84|45.46|44.06|45.55|44.15|45.22|43.82|272
1701870600000|2023-12-06 13:50:00|45.47|44.07|45.53|44.13|45.53|44.13|45.3|43.9|254
1701870900000|2023-12-06 13:55:00|45.52|44.12|45.38|43.98|45.57|44.17|45.31|43.91|250
1701871200000|2023-12-06 14:00:00|45.41|44.01|45.25|43.85|45.45|44.05|45.24|43.84|253
1701871500000|2023-12-06 14:05:00|45.26|43.86|45.22|43.82|45.32|43.92|45.16|43.76|179
1701871800000|2023-12-06 14:10:00|45.21|43.81|45.16|43.76|45.24|43.84|45.09|43.69|258
1701872100000|2023-12-06 14:15:00|45.17|43.77|45.07|43.67|45.22|43.82|45.03|43.63|247
1701872400000|2023-12-06 14:20:00|45.08|43.68|45.1|43.7|45.16|43.76|45.04|43.64|259
1701872700000|2023-12-06 14:25:00|45.09|43.69|45.03|43.63|45.11|43.71|45.03|43.63|310
1701873000000|2023-12-06 14:30:00|45.04|43.64|45.14|43.74|45.19|43.79|44.98|43.58|226
1701873300000|2023-12-06 14:35:00|45.13|43.73|44.9|43.5|45.14|43.74|44.81|43.41|279
1701873600000|2023-12-06 14:40:00|44.89|43.49|44.92|43.52|44.98|43.58|44.78|43.38|299
1701873900000|2023-12-06 14:45:00|44.93|43.53|44.66|43.26|44.94|43.54|44.55|43.15|278
1701874200000|2023-12-06 14:50:00|44.67|43.27|44.47|43.07|44.71|43.31|44.47|43.07|291
1701874500000|2023-12-06 14:55:00|44.48|43.08|44.68|43.28|44.68|43.28|44.46|43.06|217
1701874800000|2023-12-06 15:00:00|44.67|43.27|44.7|43.3|44.85|43.45|44.59|43.19|272
1701875100000|2023-12-06 15:05:00|44.69|43.29|44.64|43.24|44.7|43.3|44.56|43.16|267
1701875400000|2023-12-06 15:10:00|44.65|43.25|44.59|43.19|44.74|43.34|44.59|43.19|192
1701875700000|2023-12-06 15:15:00|44.6|43.2|44.59|43.19|44.67|43.27|44.55|43.15|161
1701876000000|2023-12-06 15:20:00|44.58|43.18|44.59|43.19|44.64|43.24|44.48|43.08|178
1701876300000|2023-12-06 15:25:00|44.58|43.18|44.54|43.14|44.72|43.32|44.53|43.13|264
1701876600000|2023-12-06 15:30:00|44.53|43.13|44.62|43.22|44.7|43.3|44.53|43.13|161
1701876900000|2023-12-06 15:35:00|44.64|43.24|44.84|43.44|44.85|43.45|44.63|43.23|197
1701877200000|2023-12-06 15:40:00|44.82|43.42|45.1|43.7|45.13|43.73|44.82|43.42|173
1701877500000|2023-12-06 15:45:00|45.09|43.69|45.23|43.83|45.25|43.85|45.03|43.63|288
1701877800000|2023-12-06 15:50:00|45.22|43.82|45.45|44.05|45.57|44.17|45.19|43.79|348
1701878100000|2023-12-06 15:55:00|45.46|44.06|45.76|44.36|45.78|44.38|45.42|44.02|298
1701878400000|2023-12-06 16:00:00|45.77|44.37|45.63|44.23|45.77|44.37|45.37|43.97|294
1701878700000|2023-12-06 16:05:00|45.64|44.24|45.42|44.02|45.78|44.38|45.4|44|379
1701879000000|2023-12-06 16:10:00|45.43|44.03|45.41|44.01|45.5|44.1|45.32|43.92|359
1701879300000|2023-12-06 16:15:00|45.42|44.02|45.49|44.09|45.71|44.31|45.42|44.02|341
1701879600000|2023-12-06 16:20:00|45.48|44.08|45.36|43.96|45.53|44.13|45.35|43.95|304
1701879900000|2023-12-06 16:25:00|45.35|43.95|45.34|43.94|45.44|44.04|45.34|43.94|150
1701880200000|2023-12-06 16:30:00|45.35|43.95|45.36|43.96|45.4|44|45.26|43.86|277
1701880500000|2023-12-06 16:35:00|45.37|43.97|45.35|43.95|45.42|44.02|45.33|43.93|152
1701880800000|2023-12-06 16:40:00|45.36|43.96|45.26|43.86|45.37|43.97|45.24|43.84|150
1701881100000|2023-12-06 16:45:00|45.27|43.87|45.18|43.78|45.28|43.88|45.16|43.76|170
1701881400000|2023-12-06 16:50:00|45.19|43.79|45.09|43.69|45.22|43.82|45.02|43.62|209
1701881700000|2023-12-06 16:55:00|45.1|43.7|45.17|43.77|45.21|43.81|45.08|43.68|257
1701882000000|2023-12-06 17:00:00|45.16|43.76|45.1|43.7|45.25|43.85|45.07|43.67|208
1701882300000|2023-12-06 17:05:00|45.11|43.71|45.19|43.79|45.21|43.81|45.05|43.65|157
1701882600000|2023-12-06 17:10:00|45.2|43.8|45.17|43.77|45.27|43.87|45.16|43.76|255
1701882900000|2023-12-06 17:15:00|45.18|43.78|45.38|43.98|45.41|44.01|45.16|43.76|176
1701883200000|2023-12-06 17:20:00|45.39|43.99|45.34|43.94|45.57|44.17|45.3|43.9|230
1701883500000|2023-12-06 17:25:00|45.33|43.93|45.25|43.85|45.39|43.99|45.25|43.85|181
1701883800000|2023-12-06 17:30:00|45.26|43.86|45.38|43.98|45.52|44.12|45.25|43.85|168
1701884100000|2023-12-06 17:35:00|45.39|43.99|45.46|44.06|45.6|44.2|45.32|43.92|297
1701884400000|2023-12-06 17:40:00|45.47|44.07|45.43|44.03|45.51|44.11|45.38|43.98|170
1701884700000|2023-12-06 17:45:00|45.42|44.02|45.48|44.08|45.48|44.08|45.39|43.99|117
1701885000000|2023-12-06 17:50:00|45.47|44.07|45.46|44.06|45.6|44.2|45.43|44.03|231
1701885300000|2023-12-06 17:55:00|45.45|44.05|45.46|44.06|45.46|44.06|45.29|43.89|139
1701885600000|2023-12-06 18:00:00|45.47|44.07|45.3|43.9|45.54|44.14|45.3|43.9|272
1701885900000|2023-12-06 18:05:00|45.29|43.89|45.31|43.91|45.38|43.98|45.22|43.82|206
1701886200000|2023-12-06 18:10:00|45.32|43.92|45.49|44.09|45.5|44.1|45.28|43.88|162
1701886500000|2023-12-06 18:15:00|45.48|44.08|45.3|43.9|45.52|44.12|45.26|43.86|155
1701886800000|2023-12-06 18:20:00|45.29|43.89|45.33|43.93|45.35|43.95|45.28|43.88|96
1701887100000|2023-12-06 18:25:00|45.34|43.94|45.19|43.79|45.34|43.94|45.16|43.76|134
1701887400000|2023-12-06 18:30:00|45.2|43.8|45.18|43.78|45.21|43.81|45.15|43.75|73
1701887700000|2023-12-06 18:35:00|45.19|43.79|45.25|43.85|45.25|43.85|45.18|43.78|54
1701888000000|2023-12-06 18:40:00|45.24|43.84|45.37|43.97|45.41|44.01|45.24|43.84|76
1701888300000|2023-12-06 18:45:00|45.38|43.98|45.38|43.98|45.43|44.03|45.35|43.95|125
1701888600000|2023-12-06 18:50:00|45.39|43.99|45.3|43.9|45.4|44|45.29|43.89|131
1701888900000|2023-12-06 18:55:00|45.29|43.89|45.42|44.02|45.42|44.02|45.24|43.84|185
1701889200000|2023-12-06 19:00:00|45.43|44.03|45.46|44.06|45.48|44.08|45.41|44.01|127
1701889500000|2023-12-06 19:05:00|45.45|44.05|45.29|43.89|45.47|44.07|45.29|43.89|155
1701889800000|2023-12-06 19:10:00|45.28|43.88|45.23|43.83|45.31|43.91|45.2|43.8|111
1701890100000|2023-12-06 19:15:00|45.24|43.84|45.21|43.81|45.28|43.88|45.21|43.81|103
1701890400000|2023-12-06 19:20:00|45.22|43.82|45.27|43.87|45.3|43.9|45.2|43.8|126
1701890700000|2023-12-06 19:25:00|45.28|43.88|45.24|43.84|45.33|43.93|45.23|43.83|98
1701891000000|2023-12-06 19:30:00|45.25|43.85|45.24|43.84|45.29|43.89|45.23|43.83|100
1701891300000|2023-12-06 19:35:00|45.25|43.85|45.26|43.86|45.28|43.88|45.23|43.83|104
1701891600000|2023-12-06 19:40:00|45.27|43.87|45.35|43.95|45.38|43.98|45.16|43.76|226
1701891900000|2023-12-06 19:45:00|45.34|43.94|45.41|44.01|45.41|44.01|45.32|43.92|201
1701892200000|2023-12-06 19:50:00|45.42|44.02|45.33|43.93|45.46|44.06|45.33|43.93|169
1701892500000|2023-12-06 19:55:00|45.32|43.92|45.48|44.08|45.5|44.1|45.31|43.91|165
1701892800000|2023-12-06 20:00:00|45.47|44.07|45.43|44.03|45.5|44.1|45.38|43.98|135
1701893100000|2023-12-06 20:05:00|45.42|44.02|45.41|44.01|45.48|44.08|45.37|43.97|164
1701893400000|2023-12-06 20:10:00|45.4|44|45.29|43.89|45.4|44|45.27|43.87|187
1701893700000|2023-12-06 20:15:00|45.28|43.88|45.21|43.81|45.29|43.89|45.21|43.81|107
1701894000000|2023-12-06 20:20:00|45.22|43.82|45.21|43.81|45.24|43.84|45.17|43.77|150
1701894300000|2023-12-06 20:25:00|45.2|43.8|45.13|43.73|45.22|43.82|45.09|43.69|213
1701894600000|2023-12-06 20:30:00|45.12|43.72|45.24|43.84|45.24|43.84|45.1|43.7|140
1701894900000|2023-12-06 20:35:00|45.23|43.83|45.37|43.97|45.4|44|45.23|43.83|226
1701895200000|2023-12-06 20:40:00|45.36|43.96|45.48|44.08|45.51|44.11|45.36|43.96|169
1701895500000|2023-12-06 20:45:00|45.49|44.09|45.52|44.12|45.61|44.21|45.46|44.06|248
1701895800000|2023-12-06 20:50:00|45.51|44.11|45.47|44.07|45.53|44.13|45.39|43.99|239
1701896100000|2023-12-06 20:55:00|45.48|44.08|45.49|44.09|45.55|44.15|45.46|44.06|138
1701896400000|2023-12-06 21:00:00|45.5|44.1|45.4|44|45.64|44.24|45.39|43.99|172
1701896700000|2023-12-06 21:05:00|45.41|44.01|45.5|44.1|45.51|44.11|45.36|43.96|123
1701897000000|2023-12-06 21:10:00|45.51|44.11|45.57|44.17|45.61|44.21|45.51|44.11|138
1701897300000|2023-12-06 21:15:00|45.58|44.18|45.51|44.11|45.63|44.23|45.47|44.07|233
1701897600000|2023-12-06 21:20:00|45.5|44.1|45.35|43.95|45.51|44.11|45.35|43.95|144
1701897900000|2023-12-06 21:25:00|45.34|43.94|45.4|44|45.42|44.02|45.34|43.94|254
1701898200000|2023-12-06 21:30:00|45.41|44.01|45.26|43.86|45.44|44.04|45.26|43.86|184
1701898500000|2023-12-06 21:35:00|45.25|43.85|45.07|43.67|45.29|43.89|44.92|43.52|320
1701898800000|2023-12-06 21:40:00|45.08|43.68|45.2|43.8|45.32|43.92|45.07|43.67|139
1701899100000|2023-12-06 21:45:00|45.21|43.81|45.61|44.21|45.61|44.21|45.18|43.78|122
1701899400000|2023-12-06 21:50:00|45.6|44.2|45.56|44.16|45.61|44.21|45.44|44.04|267
1701899700000|2023-12-06 21:55:00|45.57|44.17|45.56|44.16|45.6|44.2|45.43|44.03|214
1701900000000|2023-12-06 22:00:00|45.57|44.17|45.55|44.15|45.71|44.31|45.51|44.11|255
1701900300000|2023-12-06 22:05:00|45.54|44.14|45.59|44.19|45.62|44.22|45.52|44.12|183
1701900600000|2023-12-06 22:10:00|45.58|44.18|45.71|44.31|45.72|44.32|45.58|44.18|140
1701900900000|2023-12-06 22:15:00|45.72|44.32|45.72|44.32|45.78|44.38|45.63|44.23|129
1701901200000|2023-12-06 22:20:00|45.71|44.31|45.77|44.37|45.78|44.38|45.71|44.31|142
1701901500000|2023-12-06 22:25:00|45.78|44.38|45.94|44.54|45.94|44.54|45.76|44.36|116
1701901800000|2023-12-06 22:30:00|45.93|44.53|46.15|44.75|46.21|44.81|45.93|44.53|238
1701902100000|2023-12-06 22:35:00|46.14|44.74|45.95|44.55|46.16|44.76|45.95|44.55|236
1701902400000|2023-12-06 22:40:00|45.96|44.56|45.91|44.51|46.13|44.73|45.91|44.51|201
1701902700000|2023-12-06 22:45:00|45.92|44.52|45.78|44.38|45.93|44.53|45.77|44.37|145
1701903000000|2023-12-06 22:50:00|45.76|44.36|45.29|43.89|45.78|44.38|45.29|43.89|158
1701903300000|2023-12-06 22:55:00|45.28|43.88|45.37|43.97|45.51|44.11|45.27|43.87|319
1701903600000|2023-12-06 23:00:00|45.35|43.95|45.19|43.79|45.46|44.06|45.17|43.77|301
1701903900000|2023-12-06 23:05:00|45.18|43.78|45.14|43.74|45.18|43.78|44.93|43.53|210
1701904200000|2023-12-06 23:10:00|45.15|43.75|44.97|43.57|45.19|43.79|44.88|43.48|298
1701904500000|2023-12-06 23:15:00|44.96|43.56|45.28|43.88|45.28|43.88|44.95|43.55|190
1701904800000|2023-12-06 23:20:00|45.29|43.89|45.27|43.87|45.46|44.06|45.26|43.86|160
1701905100000|2023-12-06 23:25:00|45.28|43.88|45.21|43.81|45.28|43.88|45.1|43.7|200
1701905400000|2023-12-06 23:30:00|45.2|43.8|45.39|43.99|45.41|44.01|45.2|43.8|202
1701905700000|2023-12-06 23:35:00|45.38|43.98|45.1|43.7|45.38|43.98|45.09|43.69|252
1701906000000|2023-12-06 23:40:00|45.09|43.69|45.02|43.62|45.1|43.7|44.88|43.48|286
1701906300000|2023-12-06 23:45:00|45.01|43.61|44.98|43.58|45.15|43.75|44.93|43.53|257
1701906600000|2023-12-06 23:50:00|44.99|43.59|44.85|43.45|45.03|43.63|44.79|43.39|285
1701906900000|2023-12-06 23:55:00|44.86|43.46|45|43.6|45.02|43.62|44.84|43.44|211
1701907200000|2023-12-07 00:00:00|45.01|43.61|45.08|43.68|45.26|43.86|45.01|43.61|378
1701907500000|2023-12-07 00:05:00|45.09|43.69|44.92|43.52|45.23|43.83|44.83|43.43|464
1701907800000|2023-12-07 00:10:00|44.91|43.51|45.19|43.79|45.19|43.79|44.85|43.45|361
1701908100000|2023-12-07 00:15:00|45.18|43.78|45.29|43.89|45.33|43.93|45.18|43.78|234
1701908400000|2023-12-07 00:20:00|45.28|43.88|45.66|44.26|45.67|44.27|45.28|43.88|255
1701908700000|2023-12-07 00:25:00|45.67|44.27|45.53|44.13|45.7|44.3|45.4|44|425
1701909000000|2023-12-07 00:30:00|45.52|44.12|45.83|44.43|45.83|44.43|45.5|44.1|245
1701909300000|2023-12-07 00:35:00|45.84|44.44|46.1|44.7|46.14|44.74|45.81|44.41|271
1701909600000|2023-12-07 00:40:00|46.11|44.71|46.11|44.71|46.2|44.8|46.03|44.63|336
1701909900000|2023-12-07 00:45:00|46.1|44.7|46.15|44.75|46.16|44.76|46|44.6|310
1701910200000|2023-12-07 00:50:00|46.16|44.76|46.15|44.75|46.23|44.83|46.06|44.66|324
1701910500000|2023-12-07 00:55:00|46.16|44.76|46.01|44.61|46.2|44.8|45.99|44.59|356
1701910800000|2023-12-07 01:00:00|46|44.6|45.93|44.53|46.02|44.62|45.84|44.44|341
1701911100000|2023-12-07 01:05:00|45.92|44.52|45.97|44.57|46|44.6|45.85|44.45|341
1701911400000|2023-12-07 01:10:00|45.98|44.58|45.77|44.37|45.99|44.59|45.76|44.36|271
1701911700000|2023-12-07 01:15:00|45.78|44.38|45.63|44.23|45.78|44.38|45.63|44.23|270
1701912000000|2023-12-07 01:20:00|45.64|44.24|45.58|44.18|45.64|44.24|45.56|44.16|156
1701912300000|2023-12-07 01:25:00|45.61|44.21|45.56|44.16|45.69|44.29|45.55|44.15|118
1701912600000|2023-12-07 01:30:00|45.57|44.17|45.37|43.97|45.6|44.2|45.37|43.97|213
1701912900000|2023-12-07 01:35:00|45.38|43.98|45.3|43.9|45.38|43.98|45.27|43.87|309
1701913200000|2023-12-07 01:40:00|45.29|43.89|45.31|43.91|45.36|43.96|45.21|43.81|210
1701913500000|2023-12-07 01:45:00|45.32|43.92|45.42|44.02|45.46|44.06|45.3|43.9|261
1701913800000|2023-12-07 01:50:00|45.41|44.01|45.34|43.94|45.46|44.06|45.33|43.93|169
1701914100000|2023-12-07 01:55:00|45.33|43.93|45.3|43.9|45.37|43.97|45.29|43.89|246
1701914400000|2023-12-07 02:00:00|45.31|43.91|45.36|43.96|45.45|44.05|45.26|43.86|230
1701914700000|2023-12-07 02:05:00|45.35|43.95|45.4|44|45.41|44.01|45.28|43.88|174
1701915000000|2023-12-07 02:10:00|45.39|43.99|45.25|43.85|45.44|44.04|45.24|43.84|275
1701915300000|2023-12-07 02:15:00|45.24|43.84|45.33|43.93|45.35|43.95|45.21|43.81|253
1701915600000|2023-12-07 02:20:00|45.34|43.94|45.2|43.8|45.36|43.96|45.18|43.78|229
1701915900000|2023-12-07 02:25:00|45.19|43.79|45.3|43.9|45.31|43.91|45.19|43.79|115
1701916200000|2023-12-07 02:30:00|45.29|43.89|45.4|44|45.42|44.02|45.29|43.89|276
1701916500000|2023-12-07 02:35:00|45.39|43.99|45.43|44.03|45.44|44.04|45.36|43.96|81
1701916800000|2023-12-07 02:40:00|45.44|44.04|45.29|43.89|45.44|44.04|45.29|43.89|235
1701917100000|2023-12-07 02:45:00|45.3|43.9|45.33|43.93|45.34|43.94|45.22|43.82|171
1701917400000|2023-12-07 02:50:00|45.34|43.94|45.27|43.87|45.37|43.97|45.25|43.85|212
1701917700000|2023-12-07 02:55:00|45.26|43.86|45.2|43.8|45.27|43.87|45.18|43.78|124
1701918000000|2023-12-07 03:00:00|45.21|43.81|45.23|43.83|45.26|43.86|45.19|43.79|136
1701918300000|2023-12-07 03:05:00|45.22|43.82|45.17|43.77|45.22|43.82|45.16|43.76|76
1701918600000|2023-12-07 03:10:00|45.18|43.78|45.15|43.75|45.18|43.78|45.13|43.73|57
1701918900000|2023-12-07 03:15:00|45.14|43.74|45.18|43.78|45.22|43.82|45.09|43.69|221
1701919200000|2023-12-07 03:20:00|45.17|43.77|45.27|43.87|45.32|43.92|45.13|43.73|181
1701919500000|2023-12-07 03:25:00|45.26|43.86|45.15|43.75|45.27|43.87|45.15|43.75|133
1701919800000|2023-12-07 03:30:00|45.16|43.76|45.23|43.83|45.27|43.87|45.13|43.73|179
1701920100000|2023-12-07 03:35:00|45.24|43.84|45.19|43.79|45.25|43.85|45.16|43.76|150
1701920400000|2023-12-07 03:40:00|45.18|43.78|45.2|43.8|45.22|43.82|45.16|43.76|103
1701920700000|2023-12-07 03:45:00|45.19|43.79|45.16|43.76|45.22|43.82|45.14|43.74|108
1701921000000|2023-12-07 03:50:00|45.15|43.75|45.15|43.75|45.25|43.85|45.14|43.74|105
1701921300000|2023-12-07 03:55:00|45.16|43.76|45.15|43.75|45.16|43.76|45.09|43.69|122
1701921600000|2023-12-07 04:00:00|45.14|43.74|45.16|43.76|45.23|43.83|45.13|43.73|198
1701921900000|2023-12-07 04:05:00|45.15|43.75|45.48|44.08|45.51|44.11|45.14|43.74|254
1701922200000|2023-12-07 04:10:00|45.49|44.09|45.49|44.09|45.51|44.11|45.43|44.03|233
1701922500000|2023-12-07 04:15:00|45.48|44.08|45.37|43.97|45.51|44.11|45.34|43.94|206
1701922800000|2023-12-07 04:20:00|45.36|43.96|45.38|43.98|45.42|44.02|45.31|43.91|160
1701923100000|2023-12-07 04:25:00|45.37|43.97|45.54|44.14|45.54|44.14|45.37|43.97|250
1701923400000|2023-12-07 04:30:00|45.53|44.13|45.45|44.05|45.54|44.14|45.4|44|238
1701923700000|2023-12-07 04:35:00|45.44|44.04|45.6|44.2|45.61|44.21|45.43|44.03|154
1701924000000|2023-12-07 04:40:00|45.61|44.21|45.71|44.31|45.72|44.32|45.6|44.2|135
1701924300000|2023-12-07 04:45:00|45.7|44.3|45.62|44.22|45.7|44.3|45.58|44.18|223
1701924600000|2023-12-07 04:50:00|45.61|44.21|45.68|44.28|45.71|44.31|45.61|44.21|187
1701924900000|2023-12-07 04:55:00|45.69|44.29|45.84|44.44|45.84|44.44|45.68|44.28|152
1701925200000|2023-12-07 05:00:00|45.83|44.43|45.65|44.25|45.86|44.46|45.64|44.24|284
1701925500000|2023-12-07 05:05:00|45.64|44.24|45.66|44.26|45.7|44.3|45.63|44.23|163
1701925800000|2023-12-07 05:10:00|45.67|44.27|45.6|44.2|45.67|44.27|45.58|44.18|180
1701926100000|2023-12-07 05:15:00|45.59|44.19|45.67|44.27|45.67|44.27|45.51|44.11|182
1701926400000|2023-12-07 05:20:00|45.66|44.26|45.89|44.49|45.9|44.5|45.66|44.26|186
1701926700000|2023-12-07 05:25:00|45.9|44.5|45.84|44.44|45.97|44.57|45.78|44.38|184
1701927000000|2023-12-07 05:30:00|45.83|44.43|45.93|44.53|45.95|44.55|45.83|44.43|190
1701927300000|2023-12-07 05:35:00|45.92|44.52|45.99|44.59|46.04|44.64|45.92|44.52|209
1701927600000|2023-12-07 05:40:00|45.98|44.58|45.93|44.53|46.01|44.61|45.89|44.49|231
1701927900000|2023-12-07 05:45:00|45.92|44.52|45.85|44.45|45.95|44.55|45.83|44.43|210
1701928200000|2023-12-07 05:50:00|45.84|44.44|45.91|44.51|46|44.6|45.83|44.43|241
1701928500000|2023-12-07 05:55:00|45.9|44.5|45.89|44.49|45.92|44.52|45.85|44.45|153
1701928800000|2023-12-07 06:00:00|45.9|44.5|45.81|44.41|45.96|44.56|45.77|44.37|163
1701929100000|2023-12-07 06:05:00|45.8|44.4|45.79|44.39|45.82|44.42|45.79|44.39|68
1701929400000|2023-12-07 06:10:00|45.78|44.38|45.69|44.29|45.79|44.39|45.69|44.29|120
1701929700000|2023-12-07 06:15:00|45.68|44.28|45.7|44.3|45.83|44.43|45.67|44.27|204
1701930000000|2023-12-07 06:20:00|45.71|44.31|45.67|44.27|45.71|44.31|45.65|44.25|162
1701930300000|2023-12-07 06:25:00|45.66|44.26|45.63|44.23|45.66|44.26|45.58|44.18|176
1701930600000|2023-12-07 06:30:00|45.64|44.24|45.71|44.31|45.75|44.35|45.62|44.22|155
1701930900000|2023-12-07 06:35:00|45.7|44.3|45.72|44.32|45.72|44.32|45.62|44.22|223
1701931200000|2023-12-07 06:40:00|45.71|44.31|45.58|44.18|45.83|44.43|45.58|44.18|174
1701931500000|2023-12-07 06:45:00|45.57|44.17|45.47|44.07|45.59|44.19|45.46|44.06|236
1701931800000|2023-12-07 06:50:00|45.46|44.06|45.48|44.08|45.51|44.11|45.44|44.04|212
1701932100000|2023-12-07 06:55:00|45.47|44.07|45.45|44.05|45.52|44.12|45.43|44.03|185
1701932400000|2023-12-07 07:00:00|45.44|44.04|45.47|44.07|45.48|44.08|45.44|44.04|95
1701932700000|2023-12-07 07:05:00|45.48|44.08|45.51|44.11|45.57|44.17|45.47|44.07|135
1701933000000|2023-12-07 07:10:00|45.52|44.12|45.63|44.23|45.64|44.24|45.51|44.11|139
1701933300000|2023-12-07 07:15:00|45.64|44.24|45.56|44.16|45.66|44.26|45.53|44.13|162
1701933600000|2023-12-07 07:20:00|45.55|44.15|45.56|44.16|45.6|44.2|45.52|44.12|165
1701933900000|2023-12-07 07:25:00|45.57|44.17|45.57|44.17|45.62|44.22|45.55|44.15|125
1701934200000|2023-12-07 07:30:00|45.56|44.16|45.47|44.07|45.6|44.2|45.47|44.07|220
1701934500000|2023-12-07 07:35:00|45.48|44.08|45.44|44.04|45.48|44.08|45.43|44.03|125
1701934800000|2023-12-07 07:40:00|45.45|44.05|45.45|44.05|45.45|44.05|45.38|43.98|167
1701935100000|2023-12-07 07:45:00|45.44|44.04|45.37|43.97|45.45|44.05|45.35|43.95|128
1701935400000|2023-12-07 07:50:00|45.38|43.98|45.33|43.93|45.4|44|45.27|43.87|153
1701935700000|2023-12-07 07:55:00|45.32|43.92|45.35|43.95|45.39|43.99|45.31|43.91|115
1701936000000|2023-12-07 08:00:00|45.34|43.94|45.4|44|45.4|44|45.28|43.88|104
1701936300000|2023-12-07 08:05:00|45.39|43.99|45.41|44.01|45.48|44.08|45.39|43.99|141
1701936600000|2023-12-07 08:10:00|45.42|44.02|45.15|43.75|45.44|44.04|45.15|43.75|56
1701936900000|2023-12-07 08:15:00|45.14|43.74|45.12|43.72|45.24|43.84|45.01|43.61|171
1701937200000|2023-12-07 08:20:00|45.13|43.73|44.96|43.56|45.19|43.79|44.9|43.5|189
1701937500000|2023-12-07 08:25:00|44.97|43.57|44.85|43.45|44.99|43.59|44.81|43.41|272
1701937800000|2023-12-07 08:30:00|44.84|43.44|44.97|43.57|45|43.6|44.78|43.38|255
1701938100000|2023-12-07 08:35:00|44.96|43.56|44.93|43.53|44.97|43.57|44.89|43.49|166
1701938400000|2023-12-07 08:40:00|44.92|43.52|44.92|43.52|44.96|43.56|44.83|43.43|136
1701938700000|2023-12-07 08:45:00|44.93|43.53|44.79|43.39|44.99|43.59|44.79|43.39|168
1701939000000|2023-12-07 08:50:00|44.8|43.4|44.78|43.38|44.86|43.46|44.72|43.32|280
1701939300000|2023-12-07 08:55:00|44.77|43.37|44.67|43.27|44.8|43.4|44.56|43.16|326
1701939600000|2023-12-07 09:00:00|44.66|43.26|44.65|43.25|44.74|43.34|44.62|43.22|312
1701939900000|2023-12-07 09:05:00|44.64|43.24|44.65|43.25|44.69|43.29|44.48|43.08|319
1701940200000|2023-12-07 09:10:00|44.66|43.26|44.46|43.06|44.67|43.27|44.44|43.04|313
1701940500000|2023-12-07 09:15:00|44.45|43.05|44.39|42.99|44.54|43.14|44.27|42.87|448
1701940800000|2023-12-07 09:20:00|44.4|43|44.23|42.83|44.54|43.14|44.21|42.81|276
1701941100000|2023-12-07 09:25:00|44.24|42.84|44.17|42.77|44.32|42.92|43.88|42.48|513
1701941400000|2023-12-07 09:30:00|44.18|42.78|44.35|42.95|44.4|43|44.09|42.69|190
1701941700000|2023-12-07 09:35:00|44.36|42.96|44.3|42.9|44.42|43.02|44.26|42.86|343
1701942000000|2023-12-07 09:40:00|44.31|42.91|44.53|43.13|44.56|43.16|44.3|42.9|279
1701942300000|2023-12-07 09:45:00|44.52|43.12|44.77|43.37|44.77|43.37|44.43|43.03|256
1701942600000|2023-12-07 09:50:00|44.76|43.36|44.73|43.33|44.92|43.52|44.72|43.32|235
1701942900000|2023-12-07 09:55:00|44.74|43.34|44.55|43.15|44.76|43.36|44.53|43.13|278
1701943200000|2023-12-07 10:00:00|44.56|43.16|44.5|43.1|44.7|43.3|44.5|43.1|262
1701943500000|2023-12-07 10:05:00|44.49|43.09|44.58|43.18|44.59|43.19|44.33|42.93|369
1701943800000|2023-12-07 10:10:00|44.59|43.19|44.6|43.2|44.67|43.27|44.49|43.09|300
1701944100000|2023-12-07 10:15:00|44.59|43.19|44.49|43.09|44.68|43.28|44.47|43.07|346
1701944400000|2023-12-07 10:20:00|44.48|43.08|44.39|42.99|44.52|43.12|44.36|42.96|286
1701944700000|2023-12-07 10:25:00|44.4|43|44.49|43.09|44.54|43.14|44.4|43|203
1701945000000|2023-12-07 10:30:00|44.5|43.1|44.6|43.2|44.65|43.25|44.46|43.06|196
1701945300000|2023-12-07 10:35:00|44.61|43.21|44.48|43.08|44.63|43.23|44.47|43.07|236
1701945600000|2023-12-07 10:40:00|44.47|43.07|44.49|43.09|44.51|43.11|44.45|43.05|120
1701945900000|2023-12-07 10:45:00|44.48|43.08|44.44|43.04|44.5|43.1|44.39|42.99|194
1701946200000|2023-12-07 10:50:00|44.45|43.05|44.2|42.8|44.45|43.05|44.18|42.78|163
1701946500000|2023-12-07 10:55:00|44.21|42.81|44.2|42.8|44.24|42.84|44.11|42.71|160
1701946800000|2023-12-07 11:00:00|44.21|42.81|44.22|42.82|44.26|42.86|44.17|42.77|256
1701947100000|2023-12-07 11:05:00|44.23|42.83|44.14|42.74|44.25|42.85|44.13|42.73|173
1701947400000|2023-12-07 11:10:00|44.15|42.75|44.24|42.84|44.25|42.85|44.14|42.74|107
1701947700000|2023-12-07 11:15:00|44.25|42.85|44.35|42.95|44.38|42.98|44.24|42.84|187
1701948000000|2023-12-07 11:20:00|44.36|42.96|44.42|43.02|44.45|43.05|44.34|42.94|113
1701948300000|2023-12-07 11:25:00|44.43|43.03|44.44|43.04|44.49|43.09|44.42|43.02|130
1701948600000|2023-12-07 11:30:00|44.43|43.03|44.23|42.83|44.45|43.05|44.22|42.82|222
1701948900000|2023-12-07 11:35:00|44.22|42.82|44.22|42.82|44.27|42.87|44.22|42.82|161
1701949200000|2023-12-07 11:40:00|44.23|42.83|44.2|42.8|44.23|42.83|44.15|42.75|192
1701949500000|2023-12-07 11:45:00|44.19|42.79|44.19|42.79|44.24|42.84|44.15|42.75|105
1701949800000|2023-12-07 11:50:00|44.18|42.78|44.25|42.85|44.32|42.92|44.17|42.77|164
1701950100000|2023-12-07 11:55:00|44.26|42.86|44.24|42.84|44.29|42.89|44.21|42.81|171
1701950400000|2023-12-07 12:00:00|44.23|42.83|44.12|42.72|44.28|42.88|44.07|42.67|235
1701950700000|2023-12-07 12:05:00|44.11|42.71|44.17|42.77|44.22|42.82|44.09|42.69|201
1701951000000|2023-12-07 12:10:00|44.18|42.78|44.22|42.82|44.23|42.83|44.1|42.7|176
1701951300000|2023-12-07 12:15:00|44.23|42.83|44.18|42.78|44.28|42.88|44.16|42.76|143
1701951600000|2023-12-07 12:20:00|44.19|42.79|44.15|42.75|44.22|42.82|44.14|42.74|170
1701951900000|2023-12-07 12:25:00|44.16|42.76|44.39|42.99|44.4|43|44.09|42.69|227
1701952200000|2023-12-07 12:30:00|44.4|43|44.39|42.99|44.51|43.11|44.38|42.98|180
1701952500000|2023-12-07 12:35:00|44.4|43|44.43|43.03|44.46|43.06|44.3|42.9|195
1701952800000|2023-12-07 12:40:00|44.44|43.04|44.44|43.04|44.46|43.06|44.39|42.99|206
1701953100000|2023-12-07 12:45:00|44.43|43.03|44.45|43.05|44.47|43.07|44.39|42.99|188
1701953400000|2023-12-07 12:50:00|44.44|43.04|44.45|43.05|44.46|43.06|44.43|43.03|148
1701953700000|2023-12-07 12:55:00|44.44|43.04|44.46|43.06|44.48|43.08|44.42|43.02|83
1701954000000|2023-12-07 13:00:00|44.45|43.05|44.56|43.16|44.62|43.22|44.45|43.05|122
1701954300000|2023-12-07 13:05:00|44.55|43.15|44.49|43.09|44.61|43.21|44.48|43.08|252
1701954600000|2023-12-07 13:10:00|44.48|43.08|44.37|42.97|44.5|43.1|44.36|42.96|168
1701954900000|2023-12-07 13:15:00|44.36|42.96|44.41|43.01|44.42|43.02|44.32|42.92|190
1701955200000|2023-12-07 13:20:00|44.42|43.02|44.36|42.96|44.49|43.09|44.35|42.95|166
1701955500000|2023-12-07 13:25:00|44.35|42.95|44.39|42.99|44.41|43.01|44.35|42.95|107
1701955800000|2023-12-07 13:30:00|44.4|43|44.26|42.86|44.4|43|44.26|42.86|147
1701956100000|2023-12-07 13:35:00|44.27|42.87|44.31|42.91|44.35|42.95|44.2|42.8|199
1701956400000|2023-12-07 13:40:00|44.32|42.92|44.18|42.78|44.32|42.92|44.17|42.77|170
1701956700000|2023-12-07 13:45:00|44.17|42.77|44.16|42.76|44.29|42.89|44.15|42.75|210
1701957000000|2023-12-07 13:50:00|44.17|42.77|44.24|42.84|44.29|42.89|44.14|42.74|153
1701957300000|2023-12-07 13:55:00|44.23|42.83|44.25|42.85|44.27|42.87|44.21|42.81|183
1701957600000|2023-12-07 14:00:00|44.24|42.84|44.25|42.85|44.29|42.89|44.21|42.81|237
1701957900000|2023-12-07 14:05:00|44.26|42.86|44.27|42.87|44.28|42.88|44.23|42.83|125
1701958200000|2023-12-07 14:10:00|44.28|42.88|44.31|42.91|44.35|42.95|44.25|42.85|138
1701958500000|2023-12-07 14:15:00|44.3|42.9|44.15|42.75|44.31|42.91|44.15|42.75|191
1701958800000|2023-12-07 14:20:00|44.16|42.76|44.19|42.79|44.2|42.8|44.13|42.73|134
1701959100000|2023-12-07 14:25:00|44.18|42.78|44.38|42.98|44.45|43.05|44.17|42.77|237
1701959400000|2023-12-07 14:30:00|44.37|42.97|44.38|42.98|44.42|43.02|44.31|42.91|282
1701959700000|2023-12-07 14:35:00|44.37|42.97|44.34|42.94|44.47|43.07|44.34|42.94|234
1701960000000|2023-12-07 14:40:00|44.35|42.95|44.28|42.88|44.35|42.95|44.26|42.86|208
1701960300000|2023-12-07 14:45:00|44.27|42.87|44.33|42.93|44.38|42.98|44.21|42.81|216
1701960600000|2023-12-07 14:50:00|44.34|42.94|44.45|43.05|44.45|43.05|44.29|42.89|279
1701960900000|2023-12-07 14:55:00|44.44|43.04|44.46|43.06|44.55|43.15|44.43|43.03|199
1701961200000|2023-12-07 15:00:00|44.45|43.05|44.55|43.15|44.61|43.21|44.45|43.05|303
1701961500000|2023-12-07 15:05:00|44.54|43.14|44.49|43.09|44.56|43.16|44.41|43.01|303
1701961800000|2023-12-07 15:10:00|44.48|43.08|44.43|43.03|44.55|43.15|44.41|43.01|292
1701962100000|2023-12-07 15:15:00|44.42|43.02|44.61|43.21|44.61|43.21|44.42|43.02|296
1701962400000|2023-12-07 15:20:00|44.55|43.15|44.79|43.39|44.8|43.4|44.55|43.15|219
1701962700000|2023-12-07 15:25:00|44.8|43.4|44.92|43.52|44.92|43.52|44.76|43.36|130
1701963000000|2023-12-07 15:30:00|44.93|43.53|44.99|43.59|45.03|43.63|44.93|43.53|219
1701963300000|2023-12-07 15:35:00|44.98|43.58|45.14|43.74|45.17|43.77|44.98|43.58|380
1701963600000|2023-12-07 15:40:00|45.15|43.75|45.18|43.78|45.23|43.83|45.06|43.66|314
1701963900000|2023-12-07 15:45:00|45.17|43.77|44.95|43.55|45.19|43.79|44.93|43.53|456
1701964200000|2023-12-07 15:50:00|44.96|43.56|44.99|43.59|45.13|43.73|44.94|43.54|377
1701964500000|2023-12-07 15:55:00|45|43.6|45.08|43.68|45.09|43.69|44.97|43.57|302
1701964800000|2023-12-07 16:00:00|45.09|43.69|45.17|43.77|45.17|43.77|44.96|43.56|260
1701965100000|2023-12-07 16:05:00|45.18|43.78|45.26|43.86|45.35|43.95|45.16|43.76|266
1701965400000|2023-12-07 16:10:00|45.27|43.87|45.35|43.95|45.35|43.95|45.17|43.77|283
1701965700000|2023-12-07 16:15:00|45.36|43.96|45.39|43.99|45.52|44.12|45.26|43.86|359
1701966000000|2023-12-07 16:20:00|45.4|44|45.56|44.16|45.58|44.18|45.39|43.99|259
1701966300000|2023-12-07 16:25:00|45.57|44.17|45.56|44.16|45.66|44.26|45.55|44.15|240
1701966600000|2023-12-07 16:30:00|45.55|44.15|45.74|44.34|45.77|44.37|45.51|44.11|249
1701966900000|2023-12-07 16:35:00|45.73|44.33|45.85|44.45|45.87|44.47|45.72|44.32|238
1701967200000|2023-12-07 16:40:00|45.84|44.44|46.01|44.61|46.02|44.62|45.84|44.44|336
1701967500000|2023-12-07 16:45:00|46|44.6|45.92|44.52|46.02|44.62|45.8|44.4|197
1701967800000|2023-12-07 16:50:00|45.91|44.51|46.09|44.69|46.18|44.78|45.9|44.5|219
1701968100000|2023-12-07 16:55:00|46.1|44.7|46.18|44.78|46.19|44.79|46.05|44.65|208
1701968400000|2023-12-07 17:00:00|46.19|44.79|46.22|44.82|46.44|45.04|46.17|44.77|234
1701968700000|2023-12-07 17:05:00|46.23|44.83|46.31|44.91|46.54|45.14|46.2|44.8|335
1701969000000|2023-12-07 17:10:00|46.3|44.9|46.57|45.17|46.59|45.19|46.3|44.9|292
1701969300000|2023-12-07 17:15:00|46.58|45.18|46.49|45.09|46.62|45.22|46.43|45.03|293
1701969600000|2023-12-07 17:20:00|46.5|45.1|46.35|44.95|46.58|45.18|46.3|44.9|309
1701969900000|2023-12-07 17:25:00|46.34|44.94|46.48|45.08|46.55|45.15|46.31|44.91|327
1701970200000|2023-12-07 17:30:00|46.47|45.07|46.32|44.92|46.49|45.09|46.29|44.89|313
1701970500000|2023-12-07 17:35:00|46.31|44.91|46.2|44.8|46.34|44.94|46.19|44.79|270
1701970800000|2023-12-07 17:40:00|46.19|44.79|46.08|44.68|46.21|44.81|45.91|44.51|337
1701971100000|2023-12-07 17:45:00|46.09|44.69|45.83|44.43|46.16|44.76|45.76|44.36|403
1701971400000|2023-12-07 17:50:00|45.82|44.42|46.03|44.63|46.14|44.74|45.82|44.42|295
1701971700000|2023-12-07 17:55:00|46.01|44.61|46.21|44.81|46.22|44.82|46.01|44.61|222
1701972000000|2023-12-07 18:00:00|46.2|44.8|46.01|44.61|46.23|44.83|45.99|44.59|223
1701972300000|2023-12-07 18:05:00|46|44.6|46.03|44.63|46.09|44.69|45.97|44.57|198
1701972600000|2023-12-07 18:10:00|46.04|44.64|45.92|44.52|46.05|44.65|45.88|44.48|191
1701972900000|2023-12-07 18:15:00|45.91|44.51|45.93|44.53|45.96|44.56|45.86|44.46|99
1701973200000|2023-12-07 18:20:00|45.94|44.54|45.94|44.54|45.98|44.58|45.92|44.52|149
1701973500000|2023-12-07 18:25:00|45.95|44.55|45.96|44.56|46.05|44.65|45.94|44.54|153
1701973800000|2023-12-07 18:30:00|45.95|44.55|45.81|44.41|45.96|44.56|45.8|44.4|112
1701974100000|2023-12-07 18:35:00|45.8|44.4|45.75|44.35|45.88|44.48|45.67|44.27|202
1701974400000|2023-12-07 18:40:00|45.76|44.36|45.64|44.24|45.77|44.37|45.6|44.2|184
1701974700000|2023-12-07 18:45:00|45.63|44.23|45.74|44.34|45.76|44.36|45.61|44.21|174
1701975000000|2023-12-07 18:50:00|45.75|44.35|45.75|44.35|45.8|44.4|45.68|44.28|264
1701975300000|2023-12-07 18:55:00|45.74|44.34|45.78|44.38|45.81|44.41|45.72|44.32|214
1701975600000|2023-12-07 19:00:00|45.79|44.39|45.86|44.46|45.91|44.51|45.73|44.33|236
1701975900000|2023-12-07 19:05:00|45.87|44.47|45.82|44.42|45.9|44.5|45.81|44.41|222
1701976200000|2023-12-07 19:10:00|45.81|44.41|45.71|44.31|45.82|44.42|45.65|44.25|162
1701976500000|2023-12-07 19:15:00|45.7|44.3|45.78|44.38|45.79|44.39|45.69|44.29|174
1701976800000|2023-12-07 19:20:00|45.79|44.39|45.69|44.29|45.79|44.39|45.66|44.26|139
1701977100000|2023-12-07 19:25:00|45.7|44.3|45.54|44.14|45.71|44.31|45.53|44.13|214
1701977400000|2023-12-07 19:30:00|45.56|44.16|45.79|44.39|45.8|44.4|45.55|44.15|213
1701977700000|2023-12-07 19:35:00|45.8|44.4|45.67|44.27|45.85|44.45|45.67|44.27|209
1701978000000|2023-12-07 19:40:00|45.66|44.26|45.57|44.17|45.71|44.31|45.56|44.16|202
1701978300000|2023-12-07 19:45:00|45.56|44.16|45.72|44.32|45.74|44.34|45.56|44.16|181
1701978600000|2023-12-07 19:50:00|45.73|44.33|45.87|44.47|45.87|44.47|45.71|44.31|131
1701978900000|2023-12-07 19:55:00|45.86|44.46|45.93|44.53|45.94|44.54|45.86|44.46|132
1701979200000|2023-12-07 20:00:00|45.92|44.52|46.1|44.7|46.11|44.71|45.91|44.51|154
1701979500000|2023-12-07 20:05:00|46.11|44.71|46.37|44.97|46.37|44.97|46.1|44.7|258
1701979800000|2023-12-07 20:10:00|46.36|44.96|46.4|45|46.42|45.02|46.3|44.9|227
1701980100000|2023-12-07 20:15:00|46.39|44.99|46.4|45|46.4|45|46.32|44.92|180
1701980400000|2023-12-07 20:20:00|46.41|45.01|46.38|44.98|46.44|45.04|46.3|44.9|160
1701980700000|2023-12-07 20:25:00|46.37|44.97|46.25|44.85|46.39|44.99|46.23|44.83|181
1701981000000|2023-12-07 20:30:00|46.26|44.86|46.15|44.75|46.29|44.89|46.15|44.75|167
1701981300000|2023-12-07 20:35:00|46.14|44.74|45.98|44.58|46.16|44.76|45.97|44.57|211
1701981600000|2023-12-07 20:40:00|45.97|44.57|46.09|44.69|46.12|44.72|45.94|44.54|186
1701981900000|2023-12-07 20:45:00|46.08|44.68|46.01|44.61|46.08|44.68|45.97|44.57|254
1701982200000|2023-12-07 20:50:00|46.02|44.62|46.1|44.7|46.1|44.7|45.94|44.54|200
1701982500000|2023-12-07 20:55:00|46.09|44.69|46.05|44.65|46.11|44.71|46.01|44.61|145
1701982800000|2023-12-07 21:00:00|46.04|44.64|46.18|44.78|46.22|44.82|46.02|44.62|131
1701983100000|2023-12-07 21:05:00|46.19|44.79|46.19|44.79|46.22|44.82|46.16|44.76|201
1701983400000|2023-12-07 21:10:00|46.18|44.78|46.2|44.8|46.23|44.83|46.16|44.76|114
1701983700000|2023-12-07 21:15:00|46.21|44.81|46.24|44.84|46.29|44.89|46.12|44.72|149
1701984000000|2023-12-07 21:20:00|46.25|44.85|46.23|44.83|46.27|44.87|46.11|44.71|243
1701984300000|2023-12-07 21:25:00|46.22|44.82|46.33|44.93|46.34|44.94|46.2|44.8|141
1701984600000|2023-12-07 21:30:00|46.32|44.92|46.4|45|46.43|45.03|46.26|44.86|235
1701984900000|2023-12-07 21:35:00|46.41|45.01|46.4|45|46.45|45.05|46.32|44.92|263
1701985200000|2023-12-07 21:40:00|46.39|44.99|46.43|45.03|46.43|45.03|46.33|44.93|236
1701985500000|2023-12-07 21:45:00|46.42|45.02|46.24|44.84|46.43|45.03|46.22|44.82|338
1701985800000|2023-12-07 21:50:00|46.23|44.83|46.43|45.03|46.43|45.03|46.19|44.79|186
1701986100000|2023-12-07 21:55:00|46.42|45.02|46.53|45.13|46.58|45.18|46.41|45.01|141
1701986400000|2023-12-07 22:00:00|46.54|45.14|46.57|45.17|46.62|45.22|46.53|45.13|160
1701986700000|2023-12-07 22:05:00|46.58|45.18|46.58|45.18|46.6|45.2|46.57|45.17|103
1701987000000|2023-12-07 22:10:00|46.57|45.17|46.61|45.21|46.61|45.21|46.57|45.17|92
1701987300000|2023-12-07 22:15:00|46.62|45.22|46.46|45.06|46.62|45.22|46.42|45.02|154
1701987600000|2023-12-07 22:20:00|46.47|45.07|46.56|45.16|46.57|45.17|46.41|45.01|110
1701987900000|2023-12-07 22:25:00|46.57|45.17|46.61|45.21|46.63|45.23|46.55|45.15|102
1701988200000|2023-12-07 22:30:00|46.6|45.2|46.22|44.82|46.61|45.21|46.21|44.81|149
1701988500000|2023-12-07 22:35:00|46.21|44.81|46.58|45.18|46.58|45.18|46.2|44.8|162
1701988800000|2023-12-07 22:40:00|46.6|45.2|46.38|44.98|46.6|45.2|46.34|44.94|107
1701989100000|2023-12-07 22:45:00|46.37|44.97|46.33|44.93|46.4|45|46.33|44.93|181
1701989400000|2023-12-07 22:50:00|46.32|44.92|46.2|44.8|46.33|44.93|46.19|44.79|110
1701989700000|2023-12-07 22:55:00|46.19|44.79|46.19|44.79|46.23|44.83|46.19|44.79|73
1701990000000|2023-12-07 23:00:00|46.2|44.8|46.35|44.95|46.38|44.98|46.19|44.79|146
1701990300000|2023-12-07 23:05:00|46.36|44.96|46.2|44.8|46.36|44.96|46.18|44.78|109
1701990600000|2023-12-07 23:10:00|46.19|44.79|46.13|44.73|46.26|44.86|46.12|44.72|148
1701990900000|2023-12-07 23:15:00|46.15|44.75|46.12|44.72|46.16|44.76|46.11|44.71|100
1701991200000|2023-12-07 23:20:00|46.11|44.71|46.17|44.77|46.24|44.84|46.11|44.71|101
1701991500000|2023-12-07 23:25:00|46.18|44.78|46.22|44.82|46.22|44.82|46.1|44.7|97
1701991800000|2023-12-07 23:30:00|46.21|44.81|46.2|44.8|46.28|44.88|46.19|44.79|98
1701992100000|2023-12-07 23:35:00|46.19|44.79|46.2|44.8|46.25|44.85|46.16|44.76|62
1701992400000|2023-12-07 23:40:00|46.21|44.81|46.35|44.95|46.37|44.97|46.2|44.8|101
1701992700000|2023-12-07 23:45:00|46.34|44.94|46.34|44.94|46.46|45.06|46.31|44.91|126
1701993000000|2023-12-07 23:50:00|46.33|44.93|46.31|44.91|46.36|44.96|46.27|44.87|134
1701993300000|2023-12-07 23:55:00|46.32|44.92|46.28|44.88|46.37|44.97|46.28|44.88|87
1701993600000|2023-12-08 00:00:00|46.27|44.87|46.57|45.17|46.59|45.19|46.27|44.87|137
1701993900000|2023-12-08 00:05:00|46.55|45.15|46.52|45.12|46.59|45.19|46.39|44.99|177
1701994200000|2023-12-08 00:10:00|46.51|45.11|46.5|45.1|46.6|45.2|46.48|45.08|159
1701994500000|2023-12-08 00:15:00|46.51|45.11|46.57|45.17|46.6|45.2|46.47|45.07|252
1701994800000|2023-12-08 00:20:00|46.58|45.18|46.6|45.2|46.6|45.2|46.52|45.12|151
1701995100000|2023-12-08 00:25:00|46.59|45.19|46.48|45.08|46.61|45.21|46.45|45.05|184
1701995400000|2023-12-08 00:30:00|46.47|45.07|46.54|45.14|46.57|45.17|46.44|45.04|245
1701995700000|2023-12-08 00:35:00|46.55|45.15|46.36|44.96|46.56|45.16|46.35|44.95|279
1701996000000|2023-12-08 00:40:00|46.35|44.95|46.24|44.84|46.37|44.97|46.23|44.83|273
1701996300000|2023-12-08 00:45:00|46.25|44.85|46.3|44.9|46.31|44.91|46.16|44.76|124
1701996600000|2023-12-08 00:50:00|46.29|44.89|46.26|44.86|46.32|44.92|46.26|44.86|134
1701996900000|2023-12-08 00:55:00|46.27|44.87|46.22|44.82|46.29|44.89|46.21|44.81|199
1701997200000|2023-12-08 01:00:00|46.23|44.83|46.16|44.76|46.28|44.88|46.15|44.75|201
1701997500000|2023-12-08 01:05:00|46.15|44.75|46.02|44.62|46.16|44.76|46.01|44.61|206
1701997800000|2023-12-08 01:10:00|46.03|44.63|45.97|44.57|46.07|44.67|45.96|44.56|234
1701998100000|2023-12-08 01:15:00|45.96|44.56|46.07|44.67|46.11|44.71|45.94|44.54|133
1701998400000|2023-12-08 01:20:00|46.08|44.68|46.17|44.77|46.18|44.78|46.07|44.67|171
1701998700000|2023-12-08 01:25:00|46.16|44.76|46.19|44.79|46.21|44.81|46.14|44.74|154
1701999000000|2023-12-08 01:30:00|46.18|44.78|46.29|44.89|46.29|44.89|46.18|44.78|105
1701999300000|2023-12-08 01:35:00|46.3|44.9|46.26|44.86|46.3|44.9|46.18|44.78|114
1701999600000|2023-12-08 01:40:00|46.27|44.87|46.35|44.95|46.36|44.96|46.26|44.86|96
1701999900000|2023-12-08 01:45:00|46.34|44.94|46.24|44.84|46.35|44.95|46.23|44.83|164
1702000200000|2023-12-08 01:50:00|46.25|44.85|46.31|44.91|46.32|44.92|46.18|44.78|112
1702000500000|2023-12-08 01:55:00|46.32|44.92|46.32|44.92|46.33|44.93|46.17|44.77|221
1702000800000|2023-12-08 02:00:00|46.33|44.93|46.39|44.99|46.42|45.02|46.3|44.9|159
1702001100000|2023-12-08 02:05:00|46.38|44.98|46.38|44.98|46.48|45.08|46.35|44.95|200
1702001400000|2023-12-08 02:10:00|46.37|44.97|46.28|44.88|46.39|44.99|46.26|44.86|177
1702001700000|2023-12-08 02:15:00|46.27|44.87|46.24|44.84|46.3|44.9|46.16|44.76|220
1702002000000|2023-12-08 02:20:00|46.25|44.85|46.25|44.85|46.27|44.87|46.17|44.77|263
1702002300000|2023-12-08 02:25:00|46.26|44.86|46.27|44.87|46.3|44.9|46.24|44.84|179
1702002600000|2023-12-08 02:30:00|46.28|44.88|46.46|45.06|46.47|45.07|46.27|44.87|158
1702002900000|2023-12-08 02:35:00|46.45|45.05|46.45|45.05|46.46|45.06|46.36|44.96|252
1702003200000|2023-12-08 02:40:00|46.44|45.04|46.43|45.03|46.47|45.07|46.38|44.98|152
1702003500000|2023-12-08 02:45:00|46.42|45.02|46.34|44.94|46.46|45.06|46.33|44.93|152
1702003800000|2023-12-08 02:50:00|46.35|44.95|46.47|45.07|46.49|45.09|46.35|44.95|143
1702004100000|2023-12-08 02:55:00|46.48|45.08|46.57|45.17|46.65|45.25|46.48|45.08|59
1702004400000|2023-12-08 03:00:00|46.59|45.19|46.56|45.16|46.65|45.25|46.53|45.13|214
1702004700000|2023-12-08 03:05:00|46.55|45.15|46.54|45.14|46.6|45.2|46.44|45.04|243
1702005000000|2023-12-08 03:10:00|46.55|45.15|46.69|45.29|46.7|45.3|46.54|45.14|195
1702005300000|2023-12-08 03:15:00|46.68|45.28|46.71|45.31|46.72|45.32|46.62|45.22|133
1702005600000|2023-12-08 03:20:00|46.72|45.32|46.72|45.32|46.76|45.36|46.7|45.3|100
1702005900000|2023-12-08 03:25:00|46.73|45.33|47.01|45.61|47.01|45.61|46.68|45.28|193
1702006200000|2023-12-08 03:30:00|46.99|45.59|46.89|45.49|47.14|45.74|46.89|45.49|318
1702006500000|2023-12-08 03:35:00|46.9|45.5|46.95|45.55|47.03|45.63|46.88|45.48|282
1702006800000|2023-12-08 03:40:00|46.96|45.56|47.1|45.7|47.13|45.73|46.95|45.55|308
1702007100000|2023-12-08 03:45:00|47.09|45.69|46.99|45.59|47.1|45.7|46.96|45.56|325
1702007400000|2023-12-08 03:50:00|47|45.6|47.07|45.67|47.07|45.67|46.91|45.51|273
1702007700000|2023-12-08 03:55:00|47.08|45.68|47.09|45.69|47.18|45.78|47.07|45.67|138
1702008000000|2023-12-08 04:00:00|47.1|45.7|46.96|45.56|47.11|45.71|46.93|45.53|333
1702008300000|2023-12-08 04:05:00|46.97|45.57|47.05|45.65|47.05|45.65|46.94|45.54|137
1702008600000|2023-12-08 04:10:00|47.06|45.66|47.25|45.85|47.27|45.87|46.98|45.58|164
1702008900000|2023-12-08 04:15:00|47.26|45.86|47.26|45.86|47.34|45.94|47.12|45.72|231
1702009200000|2023-12-08 04:20:00|47.27|45.87|47.21|45.81|47.27|45.87|47.14|45.74|162
1702009500000|2023-12-08 04:25:00|47.22|45.82|47.43|46.03|47.46|46.06|47.22|45.82|137
1702009800000|2023-12-08 04:30:00|47.42|46.02|47.58|46.18|47.63|46.23|47.41|46.01|216
1702010100000|2023-12-08 04:35:00|47.57|46.17|47.49|46.09|47.57|46.17|47.38|45.98|235
1702010400000|2023-12-08 04:40:00|47.48|46.08|47.54|46.14|47.54|46.14|47.43|46.03|212
1702010700000|2023-12-08 04:45:00|47.55|46.15|47.37|45.97|47.56|46.16|47.3|45.9|233
1702011000000|2023-12-08 04:50:00|47.38|45.98|47.3|45.9|47.41|46.01|47.29|45.89|190
1702011300000|2023-12-08 04:55:00|47.28|45.88|47.28|45.88|47.35|45.95|47.24|45.84|196
1702011600000|2023-12-08 05:00:00|47.29|45.89|47.36|45.96|47.37|45.97|47.28|45.88|163
1702011900000|2023-12-08 05:05:00|47.35|45.95|47.31|45.91|47.39|45.99|47.29|45.89|123
1702012200000|2023-12-08 05:10:00|47.3|45.9|47.3|45.9|47.32|45.92|47.29|45.89|21
1702012500000|2023-12-08 05:15:00|47.31|45.91|47.39|45.99|47.39|45.99|47.3|45.9|68
1702012800000|2023-12-08 05:20:00|47.38|45.98|47.5|46.1|47.5|46.1|47.32|45.92|59
1702013100000|2023-12-08 05:25:00|47.51|46.11|47.52|46.12|47.6|46.2|47.49|46.09|108
1702013400000|2023-12-08 05:30:00|47.51|46.11|47.45|46.05|47.53|46.13|47.42|46.02|154
1702013700000|2023-12-08 05:35:00|47.44|46.04|47.65|46.25|47.68|46.28|47.43|46.03|152
1702014000000|2023-12-08 05:40:00|47.64|46.24|47.59|46.19|47.67|46.27|47.55|46.15|204
1702014300000|2023-12-08 05:45:00|47.6|46.2|47.66|46.26|47.7|46.3|47.6|46.2|174
1702014600000|2023-12-08 05:50:00|47.65|46.25|47.6|46.2|47.68|46.28|47.59|46.19|204
1702014900000|2023-12-08 05:55:00|47.59|46.19|47.67|46.27|47.67|46.27|47.58|46.18|121
1702015200000|2023-12-08 06:00:00|47.68|46.28|47.51|46.11|47.68|46.28|47.5|46.1|115
1702015500000|2023-12-08 06:05:00|47.5|46.1|47.57|46.17|47.57|46.17|47.5|46.1|135
1702015800000|2023-12-08 06:10:00|47.58|46.18|47.99|46.59|48|46.6|47.58|46.18|169
1702016100000|2023-12-08 06:15:00|48|46.6|47.87|46.47|48.01|46.61|47.86|46.46|240
1702016400000|2023-12-08 06:20:00|47.88|46.48|47.88|46.48|48.01|46.61|47.85|46.45|196
1702016700000|2023-12-08 06:25:00|47.89|46.49|48.03|46.63|48.03|46.63|47.87|46.47|147
1702017000000|2023-12-08 06:30:00|48.02|46.62|47.91|46.51|48.08|46.68|47.89|46.49|242
1702017300000|2023-12-08 06:35:00|47.9|46.5|48.27|46.87|48.27|46.87|47.88|46.48|279
1702017600000|2023-12-08 06:40:00|48.26|46.86|48.46|47.06|48.46|47.06|48.14|46.74|251
1702017900000|2023-12-08 06:45:00|48.47|47.07|48.57|47.17|48.59|47.19|48.3|46.9|302
1702018200000|2023-12-08 06:50:00|48.56|47.16|48.62|47.22|48.67|47.27|48.52|47.12|210
1702018500000|2023-12-08 06:55:00|48.63|47.23|48.62|47.22|48.76|47.36|48.52|47.12|290
1702018800000|2023-12-08 07:00:00|48.63|47.23|48.94|47.54|49.08|47.68|48.49|47.09|268
1702019100000|2023-12-08 07:05:00|48.95|47.55|48.59|47.19|48.95|47.55|48.59|47.19|429
1702019400000|2023-12-08 07:10:00|48.58|47.18|48.58|47.18|48.82|47.42|48.51|47.11|326
1702019700000|2023-12-08 07:15:00|48.57|47.17|48.6|47.2|48.66|47.26|48.51|47.11|199
1702020000000|2023-12-08 07:20:00|48.59|47.19|48.37|46.97|48.6|47.2|48.36|46.96|241
1702020300000|2023-12-08 07:25:00|48.38|46.98|48.21|46.81|48.38|46.98|48.16|46.76|216
1702020600000|2023-12-08 07:30:00|48.22|46.82|48.11|46.71|48.22|46.82|48.02|46.62|223
1702020900000|2023-12-08 07:35:00|48.1|46.7|48.15|46.75|48.19|46.79|48.08|46.68|172
1702021200000|2023-12-08 07:40:00|48.16|46.76|48.19|46.79|48.2|46.8|48.1|46.7|195
1702021500000|2023-12-08 07:45:00|48.18|46.78|48.3|46.9|48.44|47.04|48.18|46.78|249
1702021800000|2023-12-08 07:50:00|48.31|46.91|48.24|46.84|48.36|46.96|48.23|46.83|234
1702022100000|2023-12-08 07:55:00|48.23|46.83|48.19|46.79|48.28|46.88|48.17|46.77|258
1702022400000|2023-12-08 08:00:00|48.2|46.8|48.22|46.82|48.31|46.91|48.11|46.71|229
1702022700000|2023-12-08 08:05:00|48.21|46.81|48.59|47.19|48.63|47.23|48.17|46.77|205
1702023000000|2023-12-08 08:10:00|48.54|47.14|48.41|47.01|48.64|47.24|48.4|47|348
1702023300000|2023-12-08 08:15:00|48.42|47.02|48.41|47.01|48.57|47.17|48.34|46.94|391
1702023600000|2023-12-08 08:20:00|48.42|47.02|48.27|46.87|48.45|47.05|48.27|46.87|198
1702023900000|2023-12-08 08:25:00|48.26|46.86|48.32|46.92|48.32|46.92|48.22|46.82|177
1702024200000|2023-12-08 08:30:00|48.29|46.89|48.61|47.21|48.62|47.22|48.26|46.86|153
1702024500000|2023-12-08 08:35:00|48.6|47.2|48.9|47.5|48.91|47.51|48.6|47.2|279
1702024800000|2023-12-08 08:40:00|48.89|47.49|48.82|47.42|48.92|47.52|48.74|47.34|236
1702025100000|2023-12-08 08:45:00|48.81|47.41|48.97|47.57|48.99|47.59|48.81|47.41|258
1702025400000|2023-12-08 08:50:00|48.96|47.56|49.05|47.65|49.06|47.66|48.85|47.45|253
1702025700000|2023-12-08 08:55:00|49.06|47.66|49.04|47.64|49.13|47.73|48.98|47.58|268
1702026000000|2023-12-08 09:00:00|49.03|47.63|49.51|48.11|49.53|48.13|49.03|47.63|362
1702026300000|2023-12-08 09:05:00|49.52|48.12|49.62|48.22|49.66|48.26|49.34|47.94|432
1702026600000|2023-12-08 09:10:00|49.64|48.24|49.52|48.12|49.68|48.28|49.49|48.09|370
1702026900000|2023-12-08 09:15:00|49.51|48.11|49.61|48.21|49.76|48.36|49.51|48.11|328
1702027200000|2023-12-08 09:20:00|49.6|48.2|49.98|48.58|50.2|48.8|49.6|48.2|348
1702027500000|2023-12-08 09:25:00|49.99|48.59|49.97|48.57|50.11|48.71|49.92|48.52|456
1702027800000|2023-12-08 09:30:00|49.96|48.56|50.07|48.67|50.09|48.69|49.9|48.5|393
1702028100000|2023-12-08 09:35:00|50.06|48.66|50.09|48.69|50.15|48.75|49.97|48.57|415
1702028400000|2023-12-08 09:40:00|50.1|48.7|49.82|48.42|50.29|48.89|49.82|48.42|339
1702028700000|2023-12-08 09:45:00|49.83|48.43|50.27|48.87|50.27|48.87|49.75|48.35|355
1702029000000|2023-12-08 09:50:00|50.26|48.86|50.36|48.96|50.41|49.01|50.2|48.8|384
1702029300000|2023-12-08 09:55:00|50.37|48.97|50.1|48.7|50.39|48.99|50.1|48.7|323
1702029600000|2023-12-08 10:00:00|50.11|48.71|50.08|48.68|50.25|48.85|50.08|48.68|309
1702029900000|2023-12-08 10:05:00|50.07|48.67|50.13|48.73|50.19|48.79|50.03|48.63|317
1702030200000|2023-12-08 10:10:00|50.14|48.74|50.01|48.61|50.18|48.78|49.97|48.57|247
1702030500000|2023-12-08 10:15:00|50.02|48.62|50.06|48.66|50.11|48.71|49.95|48.55|277
1702030800000|2023-12-08 10:20:00|50.07|48.67|50.3|48.9|50.3|48.9|50.05|48.65|231
1702031100000|2023-12-08 10:25:00|50.34|48.94|50.52|49.12|50.56|49.16|50.34|48.94|224
1702031400000|2023-12-08 10:30:00|50.53|49.13|50.56|49.16|50.59|49.19|50.38|48.98|279
1702031700000|2023-12-08 10:35:00|50.57|49.17|50.38|48.98|50.59|49.19|50.34|48.94|253
1702032000000|2023-12-08 10:40:00|50.39|48.99|50.31|48.91|50.5|49.1|50.29|48.89|320
1702032300000|2023-12-08 10:45:00|50.3|48.9|50.24|48.84|50.32|48.92|50.21|48.81|250
1702032600000|2023-12-08 10:50:00|50.23|48.83|50.36|48.96|50.38|48.98|50.19|48.79|300
1702032900000|2023-12-08 10:55:00|50.35|48.95|50.17|48.77|50.39|48.99|50.17|48.77|286
1702033200000|2023-12-08 11:00:00|50.18|48.78|50.25|48.85|50.3|48.9|50.17|48.77|281
1702033500000|2023-12-08 11:05:00|50.24|48.84|50.44|49.04|50.45|49.05|50.24|48.84|281
1702033800000|2023-12-08 11:10:00|50.45|49.05|50.59|49.19|50.62|49.22|50.44|49.04|304
1702034100000|2023-12-08 11:15:00|50.58|49.18|50.55|49.15|50.59|49.19|50.54|49.14|200
1702034400000|2023-12-08 11:20:00|50.56|49.16|51|49.6|51.11|49.71|50.52|49.12|402
1702034700000|2023-12-08 11:25:00|51.01|49.61|51.44|50.04|51.44|50.04|50.95|49.55|496
1702035000000|2023-12-08 11:30:00|51.43|50.03|51.64|50.24|51.67|50.27|51.42|50.02|433
1702035300000|2023-12-08 11:35:00|51.63|50.23|51.91|50.51|52.36|50.96|51.55|50.15|529
1702035600000|2023-12-08 11:40:00|51.92|50.52|52.25|50.85|52.39|50.99|51.88|50.48|508
1702035900000|2023-12-08 11:45:00|52.26|50.86|53.59|52.19|53.59|52.19|52.26|50.86|648
1702036200000|2023-12-08 11:50:00|53.6|52.2|52.94|51.54|53.62|52.22|52.92|51.52|649
1702036500000|2023-12-08 11:55:00|52.97|51.57|52.71|51.31|53.16|51.76|52.52|51.12|466
1702036800000|2023-12-08 12:00:00|52.7|51.3|52.45|51.05|52.81|51.41|52.29|50.89|531
1702037100000|2023-12-08 12:05:00|52.43|51.03|52.05|50.65|52.44|51.04|52.02|50.62|558
1702037400000|2023-12-08 12:10:00|52.04|50.64|51.88|50.48|52.21|50.81|51.83|50.43|532
1702037700000|2023-12-08 12:15:00|51.89|50.49|52.09|50.69|52.15|50.75|51.82|50.42|430
1702038000000|2023-12-08 12:20:00|52.08|50.68|52.29|50.89|52.56|51.16|52.07|50.67|407
1702038300000|2023-12-08 12:25:00|52.28|50.88|52.51|51.11|52.52|51.12|52.19|50.79|504
1702038600000|2023-12-08 12:30:00|52.5|51.1|52.33|50.93|52.5|51.1|52.13|50.73|412
1702038900000|2023-12-08 12:35:00|52.34|50.94|52.53|51.13|52.73|51.33|52.34|50.94|482
1702039200000|2023-12-08 12:40:00|52.54|51.14|52.75|51.35|52.76|51.36|52.4|51|398
1702039500000|2023-12-08 12:45:00|52.76|51.36|52.46|51.06|52.81|51.41|52.45|51.05|355
1702039800000|2023-12-08 12:50:00|52.48|51.08|52.4|51|52.53|51.13|52.38|50.98|385
1702040100000|2023-12-08 12:55:00|52.38|50.98|52.76|51.36|52.83|51.43|52.36|50.96|379
1702040400000|2023-12-08 13:00:00|52.77|51.37|52.73|51.33|52.83|51.43|52.42|51.02|433
1702040700000|2023-12-08 13:05:00|52.72|51.32|52.91|51.51|53.06|51.66|52.66|51.26|521
1702041000000|2023-12-08 13:10:00|52.9|51.5|52.92|51.52|53.23|51.83|52.9|51.5|514
1702041300000|2023-12-08 13:15:00|52.93|51.53|53.09|51.69|53.25|51.85|52.76|51.36|524
1702041600000|2023-12-08 13:20:00|53.1|51.7|53.12|51.72|53.26|51.86|52.97|51.57|517
1702041900000|2023-12-08 13:25:00|53.11|51.71|53.1|51.7|53.26|51.86|53.03|51.63|458
1702042200000|2023-12-08 13:30:00|53.12|51.72|52.72|51.32|53.12|51.72|52.25|50.85|693
1702042500000|2023-12-08 13:35:00|52.71|51.31|52.53|51.13|52.73|51.33|52.36|50.96|598
1702042800000|2023-12-08 13:40:00|52.54|51.14|52.6|51.2|52.74|51.34|52.36|50.96|514
1702043100000|2023-12-08 13:45:00|52.61|51.21|52.58|51.18|52.7|51.3|52.43|51.03|481
1702043400000|2023-12-08 13:50:00|52.59|51.19|52.43|51.03|52.65|51.25|52.43|51.03|290
1702043700000|2023-12-08 13:55:00|52.44|51.04|52.22|50.82|52.44|51.04|52.1|50.7|426
1702044000000|2023-12-08 14:00:00|52.23|50.83|52.96|51.56|53.07|51.67|52.23|50.83|449
1702044300000|2023-12-08 14:05:00|52.94|51.54|53.29|51.89|53.29|51.89|52.73|51.33|488
1702044600000|2023-12-08 14:10:00|53.28|51.88|53.38|51.98|53.44|52.04|53.13|51.73|490
1702044900000|2023-12-08 14:15:00|53.39|51.99|54.09|52.69|54.45|53.05|53.39|51.99|643
1702045200000|2023-12-08 14:20:00|54.08|52.68|54.22|52.82|54.36|52.96|54.01|52.61|625
1702045500000|2023-12-08 14:25:00|54.21|52.81|53.71|52.31|54.25|52.85|53.7|52.3|512
1702045800000|2023-12-08 14:30:00|53.7|52.3|53.68|52.28|54.03|52.63|53.66|52.26|595
1702046100000|2023-12-08 14:35:00|53.67|52.27|53.72|52.32|53.82|52.42|53.62|52.22|525
1702046400000|2023-12-08 14:40:00|53.71|52.31|53.56|52.16|53.76|52.36|53.52|52.12|411
1702046700000|2023-12-08 14:45:00|53.55|52.15|53.46|52.06|53.65|52.25|53.35|51.95|452
1702047000000|2023-12-08 14:50:00|53.47|52.07|53.6|52.2|53.68|52.28|53.36|51.96|438
1702047300000|2023-12-08 14:55:00|53.61|52.21|53.48|52.08|53.79|52.39|53.44|52.04|395
1702047600000|2023-12-08 15:00:00|53.49|52.09|53.82|52.42|53.83|52.43|53.38|51.98|527
1702047900000|2023-12-08 15:05:00|53.81|52.41|53.91|52.51|53.95|52.55|53.76|52.36|398
1702048200000|2023-12-08 15:10:00|53.9|52.5|53.9|52.5|53.96|52.56|53.7|52.3|440
1702048500000|2023-12-08 15:15:00|53.89|52.49|54.12|52.72|54.23|52.83|53.89|52.49|453
1702048800000|2023-12-08 15:20:00|54.13|52.73|54.31|52.91|54.59|53.19|54.07|52.67|435
1702049100000|2023-12-08 15:25:00|54.29|52.89|54.36|52.96|54.44|53.04|54.15|52.75|446
1702049400000|2023-12-08 15:30:00|54.37|52.97|54.23|52.83|54.38|52.98|54.17|52.77|333
1702049700000|2023-12-08 15:35:00|54.26|52.86|54.23|52.83|54.3|52.9|54.13|52.73|352
1702050000000|2023-12-08 15:40:00|54.22|52.82|54.61|53.21|54.63|53.23|54.19|52.79|368
1702050300000|2023-12-08 15:45:00|54.6|53.2|55.28|53.88|55.46|54.06|54.6|53.2|545
1702050600000|2023-12-08 15:50:00|55.27|53.87|55.26|53.86|55.61|54.21|55.15|53.75|645
1702050900000|2023-12-08 15:55:00|55.27|53.87|55.6|54.2|55.67|54.27|55.12|53.72|585
1702051200000|2023-12-08 16:00:00|55.59|54.19|57.27|55.87|57.29|55.89|55.57|54.17|742
1702051500000|2023-12-08 16:05:00|57.26|55.86|57.06|55.66|57.86|56.46|56.95|55.55|827
1702051800000|2023-12-08 16:10:00|57.1|55.7|57.48|56.08|57.54|56.14|56.68|55.28|781
1702052100000|2023-12-08 16:15:00|57.47|56.07|56.79|55.39|57.66|56.26|56.79|55.39|686
1702052400000|2023-12-08 16:20:00|56.8|55.4|56.7|55.3|57.02|55.62|56.63|55.23|582
1702052700000|2023-12-08 16:25:00|56.71|55.31|56.32|54.92|56.71|55.31|56.3|54.9|638
1702053000000|2023-12-08 16:30:00|56.33|54.93|56.83|55.43|56.85|55.45|56.29|54.89|580
1702053300000|2023-12-08 16:35:00|56.82|55.42|56.9|55.5|56.96|55.56|56.61|55.21|558
1702053600000|2023-12-08 16:40:00|56.89|55.49|56.89|55.49|57.03|55.63|56.71|55.31|488
1702053900000|2023-12-08 16:45:00|56.91|55.51|56.41|55.01|57.25|55.85|56.39|54.99|525
1702054200000|2023-12-08 16:50:00|56.4|55|56.46|55.06|56.51|55.11|56.35|54.95|507
1702054500000|2023-12-08 16:55:00|56.45|55.05|56.05|54.65|56.46|55.06|55.91|54.51|571
1702054800000|2023-12-08 17:00:00|56.06|54.66|56.11|54.71|56.24|54.84|55.87|54.47|553
1702055100000|2023-12-08 17:05:00|56.12|54.72|55.16|53.76|56.19|54.79|55.07|53.67|577
1702055400000|2023-12-08 17:10:00|55.17|53.77|55.08|53.68|55.35|53.95|54.98|53.58|437
1702055700000|2023-12-08 17:15:00|55.09|53.69|54.84|53.44|55.15|53.75|54.73|53.33|504
1702056000000|2023-12-08 17:20:00|54.83|53.43|54.4|53|54.97|53.57|54.33|52.93|362
1702056300000|2023-12-08 17:25:00|54.41|53.01|54.38|52.98|54.54|53.14|54.26|52.86|317
1702056600000|2023-12-08 17:30:00|54.39|52.99|54.64|53.24|54.66|53.26|54.3|52.9|307
1702056900000|2023-12-08 17:35:00|54.63|53.23|54.33|52.93|54.75|53.35|54.33|52.93|229
1702057200000|2023-12-08 17:40:00|54.32|52.92|54.58|53.18|54.59|53.19|54.14|52.74|379
1702057500000|2023-12-08 17:45:00|54.59|53.19|54.64|53.24|54.74|53.34|54.5|53.1|311
1702057800000|2023-12-08 17:50:00|54.65|53.25|54.64|53.24|54.7|53.3|54.5|53.1|402
1702058100000|2023-12-08 17:55:00|54.63|53.23|54.61|53.21|54.72|53.32|54.54|53.14|272
1702058400000|2023-12-08 18:00:00|54.62|53.22|54.88|53.48|54.88|53.48|54.55|53.15|339
1702058700000|2023-12-08 18:05:00|54.89|53.49|54.7|53.3|54.97|53.57|54.7|53.3|370
1702059000000|2023-12-08 18:10:00|54.71|53.31|54.87|53.47|54.87|53.47|54.7|53.3|343
1702059300000|2023-12-08 18:15:00|54.86|53.46|54.53|53.13|54.86|53.46|54.52|53.12|317
1702059600000|2023-12-08 18:20:00|54.54|53.14|54.54|53.14|54.6|53.2|54.45|53.05|302
1702059900000|2023-12-08 18:25:00|54.55|53.15|54.43|53.03|54.55|53.15|54.25|52.85|364
1702060200000|2023-12-08 18:30:00|54.42|53.02|54.55|53.15|54.58|53.18|54.39|52.99|269
1702060500000|2023-12-08 18:35:00|54.54|53.14|54.26|52.86|54.55|53.15|54.24|52.84|375
1702060800000|2023-12-08 18:40:00|54.25|52.85|54.29|52.89|54.33|52.93|53.93|52.53|385
1702061100000|2023-12-08 18:45:00|54.28|52.88|54.39|52.99|54.41|53.01|54.28|52.88|259
1702061400000|2023-12-08 18:50:00|54.4|53|54.12|52.72|54.4|53|54.11|52.71|306
1702061700000|2023-12-08 18:55:00|54.13|52.73|54.33|52.93|54.42|53.02|54.05|52.65|327
1702062000000|2023-12-08 19:00:00|54.34|52.94|54.36|52.96|54.41|53.01|54.26|52.86|335
1702062300000|2023-12-08 19:05:00|54.37|52.97|54.17|52.77|54.37|52.97|54.15|52.75|236
1702062600000|2023-12-08 19:10:00|54.18|52.78|54.07|52.67|54.19|52.79|54.07|52.67|262
1702062900000|2023-12-08 19:15:00|54.08|52.68|54.18|52.78|54.2|52.8|54.08|52.68|290
1702063200000|2023-12-08 19:20:00|54.17|52.77|54.11|52.71|54.21|52.81|54.11|52.71|188
1702063500000|2023-12-08 19:25:00|54.12|52.72|54.01|52.61|54.12|52.72|53.98|52.58|271
1702063800000|2023-12-08 19:30:00|54|52.6|54.27|52.87|54.32|52.92|54|52.6|275
1702064100000|2023-12-08 19:35:00|54.26|52.86|54.13|52.73|54.32|52.92|54.01|52.61|335
1702064400000|2023-12-08 19:40:00|54.14|52.74|54.16|52.76|54.2|52.8|54.08|52.68|320
1702064700000|2023-12-08 19:45:00|54.17|52.77|54.06|52.66|54.23|52.83|54.03|52.63|262
1702065000000|2023-12-08 19:50:00|54.07|52.67|54.15|52.75|54.18|52.78|53.96|52.56|299
1702065300000|2023-12-08 19:55:00|54.16|52.76|53.99|52.59|54.17|52.77|53.98|52.58|259
1702065600000|2023-12-08 20:00:00|54|52.6|54.43|53.03|54.47|53.07|54|52.6|343
1702065900000|2023-12-08 20:05:00|54.44|53.04|54.49|53.09|54.56|53.16|54.43|53.03|352
1702066200000|2023-12-08 20:10:00|54.5|53.1|54.55|53.15|54.55|53.15|54.45|53.05|188
1702066500000|2023-12-08 20:15:00|54.54|53.14|54.55|53.15|54.61|53.21|54.46|53.06|271
1702066800000|2023-12-08 20:20:00|54.54|53.14|54.7|53.3|54.77|53.37|54.47|53.07|292
1702067100000|2023-12-08 20:25:00|54.69|53.29|54.68|53.28|54.79|53.39|54.63|53.23|332
1702067400000|2023-12-08 20:30:00|54.67|53.27|54.82|53.42|54.87|53.47|54.66|53.26|404
1702067700000|2023-12-08 20:35:00|54.83|53.43|55.03|53.63|55.05|53.65|54.79|53.39|326
1702068000000|2023-12-08 20:40:00|55.04|53.64|55.16|53.76|55.16|53.76|55.03|53.63|255
1702068300000|2023-12-08 20:45:00|55.15|53.75|55.41|54.01|55.45|54.05|55.03|53.63|398
1702068600000|2023-12-08 20:50:00|55.4|54|55.59|54.19|55.62|54.22|55.35|53.95|412
1702068900000|2023-12-08 20:55:00|55.58|54.18|55.59|54.19|55.59|54.19|55.42|54.02|380
1702069200000|2023-12-08 21:00:00|55.58|54.18|55.27|53.87|55.59|54.19|55.24|53.84|404
1702069500000|2023-12-08 21:05:00|55.28|53.88|55.04|53.64|55.28|53.88|54.97|53.57|404
1702069800000|2023-12-08 21:10:00|55.05|53.65|55.06|53.66|55.2|53.8|54.99|53.59|398
1702070100000|2023-12-08 21:15:00|55.05|53.65|54.9|53.5|55.1|53.7|54.82|53.42|410
1702070400000|2023-12-08 21:20:00|54.91|53.51|55.14|53.74|55.19|53.79|54.76|53.36|374
1702070700000|2023-12-08 21:25:00|55.15|53.75|54.97|53.57|55.15|53.75|54.9|53.5|305
1702071000000|2023-12-08 21:30:00|54.98|53.58|55.02|53.62|55.09|53.69|54.96|53.56|222
1702071300000|2023-12-08 21:35:00|55.01|53.61|55.24|53.84|55.28|53.88|55.01|53.61|218
1702071600000|2023-12-08 21:40:00|55.25|53.85|55.12|53.72|55.27|53.87|54.93|53.53|242
1702071900000|2023-12-08 21:45:00|55.14|53.74|55.16|53.76|55.39|53.99|55.14|53.74|393
1702072200000|2023-12-08 21:50:00|55.17|53.77|55.4|54|55.43|54.03|55.08|53.68|342
1702072500000|2023-12-08 21:55:00|55.39|53.99|55.39|53.99|55.51|54.11|55.37|53.97|156
1702108800000|2023-12-09 08:00:00|63.12|61.72|63.38|61.98|63.64|62.24|62.74|61.34|624
1702109100000|2023-12-09 08:05:00|63.39|61.99|63.79|62.39|63.81|62.41|63.19|61.79|587
1702109400000|2023-12-09 08:10:00|63.78|62.38|64.44|63.04|65.13|63.73|63.78|62.38|721
1702109700000|2023-12-09 08:15:00|64.43|63.03|64.01|62.61|65.04|63.64|63.92|62.52|682
1702110000000|2023-12-09 08:20:00|64|62.6|64.53|63.13|64.85|63.45|64|62.6|661
1702110300000|2023-12-09 08:25:00|64.52|63.12|65.09|63.69|65.4|64|64.44|63.04|510
1702110600000|2023-12-09 08:30:00|65.08|63.68|64.67|63.27|65.09|63.69|64.55|63.15|641
1702110900000|2023-12-09 08:35:00|64.66|63.26|62.41|61.01|64.67|63.27|61.99|60.59|788
1702111200000|2023-12-09 08:40:00|62.38|60.98|61.93|60.53|62.9|61.5|61.65|60.25|726
1702111500000|2023-12-09 08:45:00|61.95|60.55|62.93|61.53|63.13|61.73|61.94|60.54|702
1702111800000|2023-12-09 08:50:00|62.92|61.52|62.25|60.85|63.05|61.65|62.23|60.83|442
1702112100000|2023-12-09 08:55:00|62.26|60.86|62.09|60.69|62.53|61.13|62.03|60.63|567
1702112400000|2023-12-09 09:00:00|62.08|60.68|62.94|61.54|62.94|61.54|62.07|60.67|441
1702112700000|2023-12-09 09:05:00|62.96|61.56|62.72|61.32|63.06|61.66|62.35|60.95|533
1702113000000|2023-12-09 09:10:00|62.71|61.31|63.24|61.84|63.47|62.07|62.68|61.28|552
1702113300000|2023-12-09 09:15:00|63.23|61.83|63.35|61.95|63.45|62.05|62.99|61.59|587
1702113600000|2023-12-09 09:20:00|63.34|61.94|63.8|62.4|63.85|62.45|63.31|61.91|534
1702113900000|2023-12-09 09:25:00|63.81|62.41|64.15|62.75|64.18|62.78|63.78|62.38|450
1702114200000|2023-12-09 09:30:00|64.14|62.74|63.92|62.52|64.21|62.81|63.73|62.33|406
1702114500000|2023-12-09 09:35:00|63.93|62.53|63.51|62.11|63.97|62.57|63.36|61.96|530
1702114800000|2023-12-09 09:40:00|63.52|62.12|62.76|61.36|63.53|62.13|62.76|61.36|555
1702115100000|2023-12-09 09:45:00|62.75|61.35|62.82|61.42|63.05|61.65|62.65|61.25|567
1702115400000|2023-12-09 09:50:00|62.84|61.44|62.47|61.07|62.88|61.48|62.27|60.87|504
1702115700000|2023-12-09 09:55:00|62.48|61.08|62.35|60.95|62.53|61.13|62.1|60.7|631
1702116000000|2023-12-09 10:00:00|62.34|60.94|62.75|61.35|62.82|61.42|62.32|60.92|332
1702116300000|2023-12-09 10:05:00|62.76|61.36|62.94|61.54|63.04|61.64|62.58|61.18|386
1702116600000|2023-12-09 10:10:00|62.93|61.53|62.74|61.34|62.94|61.54|62.43|61.03|381
1702116900000|2023-12-09 10:15:00|62.73|61.33|62.82|61.42|62.82|61.42|62.5|61.1|349
1702117200000|2023-12-09 10:20:00|62.83|61.43|62.51|61.11|62.89|61.49|62.27|60.87|518
1702117500000|2023-12-09 10:25:00|62.53|61.13|62.75|61.35|62.77|61.37|62.36|60.96|522
1702117800000|2023-12-09 10:30:00|62.72|61.32|63.29|61.89|63.39|61.99|62.64|61.24|595
1702118100000|2023-12-09 10:35:00|63.28|61.88|63.33|61.93|63.45|62.05|63.22|61.82|544
1702118400000|2023-12-09 10:40:00|63.31|61.91|63.83|62.43|63.96|62.56|63.3|61.9|592
1702118700000|2023-12-09 10:45:00|63.84|62.44|63.86|62.46|63.92|62.52|63.46|62.06|534
1702119000000|2023-12-09 10:50:00|63.88|62.48|64.03|62.63|64.29|62.89|63.78|62.38|568
1702119300000|2023-12-09 10:55:00|64.04|62.64|64.02|62.62|64.04|62.64|63.78|62.38|451
1702119600000|2023-12-09 11:00:00|64.03|62.63|63.52|62.12|64.35|62.95|63.12|61.72|670
1702119900000|2023-12-09 11:05:00|63.51|62.11|63.63|62.23|63.73|62.33|63.26|61.86|594
1702120200000|2023-12-09 11:10:00|63.62|62.22|63.44|62.04|63.7|62.3|63.3|61.9|525
1702120500000|2023-12-09 11:15:00|63.45|62.05|63.75|62.35|63.75|62.35|63.31|61.91|482
1702120800000|2023-12-09 11:20:00|63.76|62.36|63.34|61.94|63.87|62.47|63.33|61.93|476
1702121100000|2023-12-09 11:25:00|63.35|61.95|62.75|61.35|63.42|62.02|62.53|61.13|634
1702121400000|2023-12-09 11:30:00|62.76|61.36|62.96|61.56|63.21|61.81|62.76|61.36|607
1702121700000|2023-12-09 11:35:00|62.95|61.55|62.97|61.57|63|61.6|62.8|61.4|525
1702122000000|2023-12-09 11:40:00|62.96|61.56|62.71|61.31|63.04|61.64|62.7|61.3|503
1702122300000|2023-12-09 11:45:00|62.7|61.3|62.85|61.45|62.9|61.5|62.46|61.06|530
1702122600000|2023-12-09 11:50:00|62.84|61.44|62.96|61.56|63.04|61.64|62.7|61.3|517
1702122900000|2023-12-09 11:55:00|62.95|61.55|63.02|61.62|63.07|61.67|62.8|61.4|509
1702123200000|2023-12-09 12:00:00|63.03|61.63|63.36|61.96|63.38|61.98|62.92|61.52|537
1702123500000|2023-12-09 12:05:00|63.37|61.97|63.59|62.19|63.63|62.23|63.25|61.85|572
1702123800000|2023-12-09 12:10:00|63.58|62.18|63.71|62.31|63.99|62.59|63.54|62.14|543
1702124100000|2023-12-09 12:15:00|63.72|62.32|63.29|61.89|63.93|62.53|63.29|61.89|604
1702124400000|2023-12-09 12:20:00|63.3|61.9|63.37|61.97|63.71|62.31|63.28|61.88|562
1702124700000|2023-12-09 12:25:00|63.38|61.98|63.97|62.57|64.04|62.64|63.35|61.95|596
1702125000000|2023-12-09 12:30:00|63.98|62.58|63.35|61.95|63.99|62.59|63.28|61.88|596
1702125300000|2023-12-09 12:35:00|63.34|61.94|63.22|61.82|63.47|62.07|63.08|61.68|611
1702125600000|2023-12-09 12:40:00|63.2|61.8|62.81|61.41|63.26|61.86|62.81|61.41|506
1702125900000|2023-12-09 12:45:00|62.83|61.43|63.28|61.88|63.46|62.06|62.8|61.4|626
1702126200000|2023-12-09 12:50:00|63.27|61.87|63.71|62.31|63.76|62.36|63.27|61.87|604
1702126500000|2023-12-09 12:55:00|63.72|62.32|63.82|62.42|63.97|62.57|63.55|62.15|586
1702126800000|2023-12-09 13:00:00|63.84|62.44|63.05|61.65|63.84|62.44|63|61.6|567
1702127100000|2023-12-09 13:05:00|63.06|61.66|63.21|61.81|63.26|61.86|63.01|61.61|557
1702127400000|2023-12-09 13:10:00|63.22|61.82|63.24|61.84|63.44|62.04|63.2|61.8|453
1702127700000|2023-12-09 13:15:00|63.23|61.83|63.85|62.45|63.88|62.48|63.23|61.83|572
1702128000000|2023-12-09 13:20:00|63.83|62.43|64.12|62.72|64.36|62.96|63.58|62.18|671
1702128300000|2023-12-09 13:25:00|64.13|62.73|63.83|62.43|64.3|62.9|63.71|62.31|659
1702128600000|2023-12-09 13:30:00|63.82|62.42|63.46|62.06|63.89|62.49|63.2|61.8|689
1702128900000|2023-12-09 13:35:00|63.47|62.07|63.37|61.97|63.62|62.22|63.34|61.94|421
1702129200000|2023-12-09 13:40:00|63.36|61.96|62.24|60.84|63.36|61.96|61.99|60.59|624
1702129500000|2023-12-09 13:45:00|62.26|60.86|62.83|61.43|62.97|61.57|62.25|60.85|665
1702129800000|2023-12-09 13:50:00|62.82|61.42|62.9|61.5|62.91|61.51|62.67|61.27|535
1702130100000|2023-12-09 13:55:00|62.91|61.51|62.91|61.51|62.91|61.51|62.91|61.51|1
1702130400000|2023-12-09 14:00:00|62.96|61.56|62.82|61.42|63.13|61.73|62.66|61.26|517
1702130700000|2023-12-09 14:05:00|62.83|61.43|62.9|61.5|62.96|61.56|62.68|61.28|450
1702131000000|2023-12-09 14:10:00|62.89|61.49|62.48|61.08|62.94|61.54|62.36|60.96|500
1702131300000|2023-12-09 14:15:00|62.49|61.09|62.75|61.35|62.84|61.44|62.4|61|492
1702131600000|2023-12-09 14:20:00|62.74|61.34|62.6|61.2|62.78|61.38|62.55|61.15|544
1702131900000|2023-12-09 14:25:00|62.61|61.21|62.48|61.08|62.71|61.31|62.45|61.05|370
1702132200000|2023-12-09 14:30:00|62.47|61.07|62.59|61.19|62.72|61.32|62.27|60.87|478
1702132500000|2023-12-09 14:35:00|62.58|61.18|61.4|60|62.59|61.19|61.32|59.92|737
1702132800000|2023-12-09 14:40:00|61.39|59.99|61.25|59.85|61.53|60.13|60.84|59.44|729
1702133100000|2023-12-09 14:45:00|61.24|59.84|60.89|59.49|61.57|60.17|60.87|59.47|614
1702133400000|2023-12-09 14:50:00|60.9|59.5|61.29|59.89|61.42|60.02|60.9|59.5|638
1702133700000|2023-12-09 14:55:00|61.3|59.9|61.64|60.24|61.73|60.33|61.28|59.88|364
1702134000000|2023-12-09 15:00:00|61.65|60.25|61.7|60.3|61.91|60.51|61.44|60.04|445
1702134300000|2023-12-09 15:05:00|61.69|60.29|61.41|60.01|61.74|60.34|61.29|59.89|579
1702134600000|2023-12-09 15:10:00|61.4|60|61.08|59.68|61.54|60.14|60.99|59.59|592
1702134900000|2023-12-09 15:15:00|61.07|59.67|61.44|60.04|61.52|60.12|61.07|59.67|590
1702135200000|2023-12-09 15:20:00|61.43|60.03|61.31|59.91|61.49|60.09|61.2|59.8|471
1702135500000|2023-12-09 15:25:00|61.3|59.9|61.5|60.1|61.5|60.1|61.3|59.9|280
1702135800000|2023-12-09 15:30:00|61.51|60.11|62.17|60.77|62.29|60.89|61.5|60.1|342
1702136100000|2023-12-09 15:35:00|62.15|60.75|62.05|60.65|62.26|60.86|62.04|60.64|483
1702136400000|2023-12-09 15:40:00|62.06|60.66|62.11|60.71|62.27|60.87|61.96|60.56|503
1702136700000|2023-12-09 15:45:00|62.1|60.7|62.22|60.82|62.32|60.92|62.06|60.66|560
1702137000000|2023-12-09 15:50:00|62.21|60.81|62.16|60.76|62.27|60.87|62.09|60.69|473
1702137300000|2023-12-09 15:55:00|62.18|60.78|62.02|60.62|62.26|60.86|61.99|60.59|319
1702137600000|2023-12-09 16:00:00|62.03|60.63|62.18|60.78|62.22|60.82|61.97|60.57|510
1702137900000|2023-12-09 16:05:00|62.16|60.76|62.09|60.69|62.21|60.81|62.01|60.61|494
1702138200000|2023-12-09 16:10:00|62.08|60.68|61.86|60.46|62.11|60.71|61.82|60.42|379
1702138500000|2023-12-09 16:15:00|61.87|60.47|61.5|60.1|61.92|60.52|61.4|60|451
1702138800000|2023-12-09 16:20:00|61.51|60.11|60.84|59.44|61.56|60.16|60.82|59.42|584
1702139100000|2023-12-09 16:25:00|60.85|59.45|60.19|58.79|60.85|59.45|59.76|58.36|696
1702139400000|2023-12-09 16:30:00|60.17|58.77|60.3|58.9|60.5|59.1|59.92|58.52|452
1702139700000|2023-12-09 16:35:00|60.29|58.89|60.26|58.86|60.5|59.1|60.15|58.75|422
1702140000000|2023-12-09 16:40:00|60.27|58.87|60.35|58.95|60.41|59.01|60.13|58.73|314
1702140300000|2023-12-09 16:45:00|60.34|58.94|60.11|58.71|60.69|59.29|60.11|58.71|388
1702140600000|2023-12-09 16:50:00|60.09|58.69|59.9|58.5|60.18|58.78|59.79|58.39|565
1702140900000|2023-12-09 16:55:00|59.89|58.49|60.04|58.64|60.1|58.7|59.89|58.49|505
1702141200000|2023-12-09 17:00:00|60.08|58.68|60.07|58.67|60.32|58.92|60.02|58.62|518
1702141500000|2023-12-09 17:05:00|60.08|58.68|59.55|58.15|60.08|58.68|59.47|58.07|618
1702141800000|2023-12-09 17:10:00|59.56|58.16|59.28|57.88|59.81|58.41|59.27|57.87|632
1702142100000|2023-12-09 17:15:00|59.29|57.89|59.49|58.09|59.62|58.22|59.29|57.89|479
1702142400000|2023-12-09 17:20:00|59.48|58.08|59.33|57.93|59.6|58.2|59.26|57.86|439
1702142700000|2023-12-09 17:25:00|59.34|57.94|59.11|57.71|59.41|58.01|59.05|57.65|436
1702143000000|2023-12-09 17:30:00|59.12|57.72|59.38|57.98|59.39|57.99|59.07|57.67|441
1702143300000|2023-12-09 17:35:00|59.37|57.97|58.85|57.45|59.6|58.2|58.85|57.45|551
1702143600000|2023-12-09 17:40:00|58.86|57.46|58.7|57.3|58.96|57.56|58.7|57.3|416
1702143900000|2023-12-09 17:45:00|58.71|57.31|57.74|56.34|58.73|57.33|57.67|56.27|568
1702144200000|2023-12-09 17:50:00|57.75|56.35|58.2|56.8|58.35|56.95|57.73|56.33|395
1702144500000|2023-12-09 17:55:00|58.17|56.77|57.62|56.22|58.25|56.85|57.55|56.15|448
1702144800000|2023-12-09 18:00:00|57.63|56.23|57.92|56.52|58.09|56.69|57.61|56.21|316
1702145100000|2023-12-09 18:05:00|57.91|56.51|58.19|56.79|58.27|56.87|57.8|56.4|212
1702145400000|2023-12-09 18:10:00|58.2|56.8|58.27|56.87|58.38|56.98|57.97|56.57|333
1702145700000|2023-12-09 18:15:00|58.28|56.88|58.59|57.19|58.64|57.24|58.27|56.87|417
1702146000000|2023-12-09 18:20:00|58.58|57.18|58.83|57.43|58.88|57.48|58.57|57.17|428
1702146300000|2023-12-09 18:25:00|58.82|57.42|58.81|57.41|58.88|57.48|58.67|57.27|448
1702146600000|2023-12-09 18:30:00|58.82|57.42|59.46|58.06|59.47|58.07|58.81|57.41|503
1702146900000|2023-12-09 18:35:00|59.47|58.07|59.66|58.26|59.67|58.27|59.39|57.99|419
1702147200000|2023-12-09 18:40:00|59.65|58.25|59.63|58.23|59.66|58.26|59.37|57.97|476
1702147500000|2023-12-09 18:45:00|59.62|58.22|59.63|58.23|59.64|58.24|59.35|57.95|427
1702147800000|2023-12-09 18:50:00|59.64|58.24|59.84|58.44|59.93|58.53|59.63|58.23|392
1702148100000|2023-12-09 18:55:00|59.86|58.46|59.89|58.49|60|58.6|59.83|58.43|405
1702148400000|2023-12-09 19:00:00|59.9|58.5|60.17|58.77|60.3|58.9|59.54|58.14|598
1702148700000|2023-12-09 19:05:00|60.16|58.76|60.03|58.63|60.29|58.89|59.93|58.53|457
1702149000000|2023-12-09 19:10:00|60.04|58.64|60.01|58.61|60.13|58.73|59.96|58.56|374
1702149300000|2023-12-09 19:15:00|60.02|58.62|59.84|58.44|60.14|58.74|59.67|58.27|358
1702149600000|2023-12-09 19:20:00|59.83|58.43|59.89|58.49|60.06|58.66|59.82|58.42|439
1702149900000|2023-12-09 19:25:00|59.88|58.48|59.96|58.56|60.12|58.72|59.87|58.47|440
1702150200000|2023-12-09 19:30:00|59.95|58.55|60.07|58.67|60.07|58.67|59.85|58.45|476
1702150500000|2023-12-09 19:35:00|60.08|58.68|60.17|58.77|60.26|58.86|60.05|58.65|412
1702150800000|2023-12-09 19:40:00|60.18|58.78|60.19|58.79|60.26|58.86|60.12|58.72|332
1702151100000|2023-12-09 19:45:00|60.18|58.78|60|58.6|60.19|58.79|59.95|58.55|389
1702151400000|2023-12-09 19:50:00|60.01|58.61|59.85|58.45|60.12|58.72|59.81|58.41|418
1702151700000|2023-12-09 19:55:00|59.86|58.46|59.85|58.45|59.97|58.57|59.84|58.44|359
1702152000000|2023-12-09 20:00:00|59.86|58.46|60.24|58.84|60.29|58.89|59.71|58.31|350
1702152300000|2023-12-09 20:05:00|60.25|58.85|59.87|58.47|60.25|58.85|59.86|58.46|335
1702152600000|2023-12-09 20:10:00|59.86|58.46|59.59|58.19|59.91|58.51|59.56|58.16|370
1702152900000|2023-12-09 20:15:00|59.58|58.18|59.42|58.02|59.7|58.3|59.36|57.96|450
1702153200000|2023-12-09 20:20:00|59.43|58.03|59.34|57.94|59.61|58.21|59.34|57.94|386
1702153500000|2023-12-09 20:25:00|59.33|57.93|59.1|57.7|59.5|58.1|58.93|57.53|485
1702153800000|2023-12-09 20:30:00|59.11|57.71|59.22|57.82|59.33|57.93|58.99|57.59|418
1702154100000|2023-12-09 20:35:00|59.23|57.83|59.72|58.32|59.72|58.32|59.16|57.76|422
1702154400000|2023-12-09 20:40:00|59.71|58.31|60.05|58.65|60.08|58.68|59.68|58.28|504
1702154700000|2023-12-09 20:45:00|60.04|58.64|59.94|58.54|60.05|58.65|59.8|58.4|484
1702155000000|2023-12-09 20:50:00|59.96|58.56|59.78|58.38|60.02|58.62|59.77|58.37|372
1702155300000|2023-12-09 20:55:00|59.79|58.39|59.76|58.36|59.87|58.47|59.7|58.3|424
1702155600000|2023-12-09 21:00:00|59.75|58.35|59.49|58.09|59.76|58.36|59.48|58.08|406
1702155900000|2023-12-09 21:05:00|59.5|58.1|59.34|57.94|59.56|58.16|59.32|57.92|386
1702156200000|2023-12-09 21:10:00|59.35|57.95|59.35|57.95|59.39|57.99|59.16|57.76|374
1702156500000|2023-12-09 21:15:00|59.36|57.96|59.39|57.99|59.4|58|59.23|57.83|346
1702156800000|2023-12-09 21:20:00|59.38|57.98|59.33|57.93|59.48|58.08|59.31|57.91|311
1702157100000|2023-12-09 21:25:00|59.34|57.94|59.52|58.12|59.57|58.17|59.3|57.9|346
1702157400000|2023-12-09 21:30:00|59.53|58.13|59.89|58.49|59.89|58.49|59.52|58.12|403
1702157700000|2023-12-09 21:35:00|59.9|58.5|59.98|58.58|60.18|58.78|59.88|58.48|465
1702158000000|2023-12-09 21:40:00|59.99|58.59|59.94|58.54|60.08|58.68|59.9|58.5|392
1702158300000|2023-12-09 21:45:00|59.95|58.55|59.67|58.27|59.95|58.55|59.63|58.23|423
1702158600000|2023-12-09 21:50:00|59.68|58.28|59.54|58.14|59.84|58.44|59.54|58.14|410
1702158900000|2023-12-09 21:55:00|59.55|58.15|59.83|58.43|59.83|58.43|59.55|58.15|297
1702159200000|2023-12-09 22:00:00|59.84|58.44|59.72|58.32|59.95|58.55|59.63|58.23|338
1702159500000|2023-12-09 22:05:00|59.71|58.31|59.91|58.51|59.95|58.55|59.62|58.22|324
1702159800000|2023-12-09 22:10:00|59.9|58.5|59.91|58.51|60|58.6|59.87|58.47|330
1702160100000|2023-12-09 22:15:00|59.92|58.52|59.84|58.44|60|58.6|59.84|58.44|317
1702160400000|2023-12-09 22:20:00|59.85|58.45|59.72|58.32|59.86|58.46|59.71|58.31|172
1702160700000|2023-12-09 22:25:00|59.71|58.31|60|58.6|60.02|58.62|59.65|58.25|313
1702161000000|2023-12-09 22:30:00|60.01|58.61|59.54|58.14|60.02|58.62|59.25|57.85|428
1702161300000|2023-12-09 22:35:00|59.53|58.13|59.39|57.99|59.53|58.13|59.32|57.92|340
1702161600000|2023-12-09 22:40:00|59.38|57.98|59.38|57.98|59.52|58.12|59.35|57.95|301
1702161900000|2023-12-09 22:45:00|59.39|57.99|59.26|57.86|59.4|58|59.19|57.79|212
1702162200000|2023-12-09 22:50:00|59.25|57.85|59.01|57.61|59.26|57.86|59|57.6|350
1702162500000|2023-12-09 22:55:00|59.02|57.62|59.06|57.66|59.2|57.8|59|57.6|318
1702162800000|2023-12-09 23:00:00|59.05|57.65|59.18|57.78|59.41|58.01|59.02|57.62|535
1702163100000|2023-12-09 23:05:00|59.19|57.79|59.3|57.9|59.36|57.96|59.18|57.78|386
1702163400000|2023-12-09 23:10:00|59.31|57.91|59.12|57.72|59.37|57.97|59.07|57.67|414
1702163700000|2023-12-09 23:15:00|59.11|57.71|59.13|57.73|59.31|57.91|59.1|57.7|392
1702164000000|2023-12-09 23:20:00|59.14|57.74|58.5|57.1|59.14|57.74|58.47|57.07|462
1702164300000|2023-12-09 23:25:00|58.49|57.09|58.34|56.94|58.63|57.23|58.26|56.86|562
1702164600000|2023-12-09 23:30:00|58.33|56.93|58.01|56.61|58.44|57.04|57.83|56.43|571
1702164900000|2023-12-09 23:35:00|58|56.6|58.32|56.92|58.45|57.05|57.95|56.55|515
1702165200000|2023-12-09 23:40:00|58.33|56.93|58.39|56.99|58.46|57.06|58.22|56.82|346
1702165500000|2023-12-09 23:45:00|58.38|56.98|58.62|57.22|58.62|57.22|58.32|56.92|469
1702165800000|2023-12-09 23:50:00|58.61|57.21|58.49|57.09|58.65|57.25|58.48|57.08|357
1702166100000|2023-12-09 23:55:00|58.48|57.08|58.62|57.22|58.63|57.23|58.41|57.01|389
1702166400000|2023-12-10 00:00:00|58.63|57.23|58.92|57.52|59.22|57.82|58.63|57.23|540
1702166700000|2023-12-10 00:05:00|58.93|57.53|58.62|57.22|58.94|57.54|58.46|57.06|418
1702167000000|2023-12-10 00:10:00|58.63|57.23|58.76|57.36|58.86|57.46|58.46|57.06|478
1702167300000|2023-12-10 00:15:00|58.74|57.34|59.08|57.68|59.08|57.68|58.61|57.21|394
1702167600000|2023-12-10 00:20:00|59.1|57.7|59.46|58.06|59.62|58.22|59.01|57.61|458
1702167900000|2023-12-10 00:25:00|59.45|58.05|60.03|58.63|60.06|58.66|59.36|57.96|485
1702168200000|2023-12-10 00:30:00|60.02|58.62|59.89|58.49|60.06|58.66|59.7|58.3|590
1702168500000|2023-12-10 00:35:00|59.87|58.47|59.97|58.57|60.04|58.64|59.85|58.45|395
1702168800000|2023-12-10 00:40:00|59.98|58.58|60.58|59.18|60.59|59.19|59.95|58.55|484
1702169100000|2023-12-10 00:45:00|60.59|59.19|60.67|59.27|60.94|59.54|60.45|59.05|559
1702169400000|2023-12-10 00:50:00|60.68|59.28|60.83|59.43|60.97|59.57|60.65|59.25|563
1702169700000|2023-12-10 00:55:00|60.84|59.44|60.94|59.54|61.05|59.65|60.71|59.31|589
1702170000000|2023-12-10 01:00:00|60.95|59.55|60.9|59.5|61.01|59.61|60.65|59.25|547
1702170300000|2023-12-10 01:05:00|60.89|59.49|60.71|59.31|61.27|59.87|60.7|59.3|534
1702170600000|2023-12-10 01:10:00|60.7|59.3|60.72|59.32|60.87|59.47|60.7|59.3|519
1702170900000|2023-12-10 01:15:00|60.73|59.33|60.58|59.18|60.73|59.33|60.34|58.94|558
1702171200000|2023-12-10 01:20:00|60.57|59.17|60.98|59.58|61.13|59.73|60.52|59.12|489
1702171500000|2023-12-10 01:25:00|60.96|59.56|60.8|59.4|61.27|59.87|60.72|59.32|528
1702171800000|2023-12-10 01:30:00|60.81|59.41|60.63|59.23|60.9|59.5|60.57|59.17|438
1702172100000|2023-12-10 01:35:00|60.62|59.22|60.52|59.12|60.76|59.36|60.42|59.02|439
1702172400000|2023-12-10 01:40:00|60.51|59.11|60.45|59.05|60.63|59.23|60.4|59|328
1702172700000|2023-12-10 01:45:00|60.44|59.04|60.5|59.1|60.53|59.13|60.31|58.91|357
1702173000000|2023-12-10 01:50:00|60.51|59.11|60.51|59.11|60.54|59.14|60.4|59|383
1702173300000|2023-12-10 01:55:00|60.52|59.12|60.41|59.01|60.66|59.26|60.4|59|310
1702173600000|2023-12-10 02:00:00|60.42|59.02|60.29|58.89|60.51|59.11|60|58.6|500
1702173900000|2023-12-10 02:05:00|60.3|58.9|60.06|58.66|60.31|58.91|60.01|58.61|357
1702174200000|2023-12-10 02:10:00|60.05|58.65|59.86|58.46|60.28|58.88|59.85|58.45|359
1702174500000|2023-12-10 02:15:00|59.85|58.45|60.05|58.65|60.16|58.76|59.65|58.25|454
1702174800000|2023-12-10 02:20:00|60.04|58.64|60.01|58.61|60.17|58.77|59.95|58.55|389
1702175100000|2023-12-10 02:25:00|60|58.6|59.82|58.42|60.03|58.63|59.78|58.38|347
1702175400000|2023-12-10 02:30:00|59.83|58.43|59.96|58.56|59.96|58.56|59.8|58.4|367
1702175700000|2023-12-10 02:35:00|59.95|58.55|59.85|58.45|59.97|58.57|59.84|58.44|227
1702176000000|2023-12-10 02:40:00|59.83|58.43|59.82|58.42|60.04|58.64|59.81|58.41|352
1702176300000|2023-12-10 02:45:00|59.81|58.41|59.4|58|59.92|58.52|59.4|58|325
1702176600000|2023-12-10 02:50:00|59.41|58.01|59.44|58.04|59.62|58.22|59.4|58|464
1702176900000|2023-12-10 02:55:00|59.45|58.05|59.22|57.82|59.48|58.08|59.16|57.76|428
1702177200000|2023-12-10 03:00:00|59.21|57.81|59.34|57.94|59.42|58.02|59.15|57.75|363
1702177500000|2023-12-10 03:05:00|59.33|57.93|59.43|58.03|59.51|58.11|59.3|57.9|320
1702177800000|2023-12-10 03:10:00|59.42|58.02|59.52|58.12|59.55|58.15|59.38|57.98|335
1702178100000|2023-12-10 03:15:00|59.51|58.11|59.47|58.07|59.68|58.28|59.31|57.91|406
1702178400000|2023-12-10 03:20:00|59.46|58.06|59.53|58.13|59.71|58.31|59.46|58.06|458
1702178700000|2023-12-10 03:25:00|59.54|58.14|59.83|58.43|59.85|58.45|59.5|58.1|355
1702179000000|2023-12-10 03:30:00|59.82|58.42|59.88|58.48|59.97|58.57|59.73|58.33|392
1702179300000|2023-12-10 03:35:00|59.87|58.47|59.78|58.38|59.89|58.49|59.7|58.3|313
1702179600000|2023-12-10 03:40:00|59.77|58.37|59.95|58.55|60.05|58.65|59.77|58.37|253
1702179900000|2023-12-10 03:45:00|59.96|58.56|59.85|58.45|59.96|58.56|59.74|58.34|308
1702180200000|2023-12-10 03:50:00|59.84|58.44|59.86|58.46|59.93|58.53|59.76|58.36|391
1702180500000|2023-12-10 03:55:00|59.87|58.47|59.94|58.54|59.95|58.55|59.79|58.39|325
1702180800000|2023-12-10 04:00:00|59.93|58.53|59.97|58.57|60.06|58.66|59.89|58.49|392
1702181100000|2023-12-10 04:05:00|59.96|58.56|59.66|58.26|60.01|58.61|59.63|58.23|431
1702181400000|2023-12-10 04:10:00|59.68|58.28|59.67|58.27|59.73|58.33|59.55|58.15|448
1702181700000|2023-12-10 04:15:00|59.66|58.26|60.04|58.64|60.1|58.7|59.64|58.24|381
1702182000000|2023-12-10 04:20:00|60.05|58.65|60.31|58.91|60.33|58.93|60.02|58.62|436
1702182300000|2023-12-10 04:25:00|60.32|58.92|60.32|58.92|60.41|59.01|60.3|58.9|359
1702182600000|2023-12-10 04:30:00|60.31|58.91|60.37|58.97|60.53|59.13|60.31|58.91|379
1702182900000|2023-12-10 04:35:00|60.38|58.98|60.51|59.11|60.63|59.23|60.38|58.98|400
1702183200000|2023-12-10 04:40:00|60.5|59.1|60.61|59.21|60.62|59.22|60.48|59.08|240
1702183500000|2023-12-10 04:45:00|60.62|59.22|60.61|59.21|60.62|59.22|60.31|58.91|304
1702183800000|2023-12-10 04:50:00|60.6|59.2|60.56|59.16|60.68|59.28|60.55|59.15|264
1702184100000|2023-12-10 04:55:00|60.55|59.15|60.59|59.19|60.61|59.21|60.48|59.08|248
1702184400000|2023-12-10 05:00:00|60.58|59.18|60.4|59|60.58|59.18|60.38|58.98|250
1702184700000|2023-12-10 05:05:00|60.39|58.99|60.53|59.13|60.53|59.13|60.38|58.98|238
1702185000000|2023-12-10 05:10:00|60.54|59.14|60.49|59.09|60.61|59.21|60.45|59.05|227
1702185300000|2023-12-10 05:15:00|60.48|59.08|60.64|59.24|60.66|59.26|60.45|59.05|282
1702185600000|2023-12-10 05:20:00|60.63|59.23|60.76|59.36|60.78|59.38|60.51|59.11|264
1702185900000|2023-12-10 05:25:00|60.75|59.35|60.7|59.3|60.78|59.38|60.66|59.26|223
1702186200000|2023-12-10 05:30:00|60.69|59.29|60.72|59.32|60.88|59.48|60.66|59.26|326
1702186500000|2023-12-10 05:35:00|60.71|59.31|60.46|59.06|60.76|59.36|60.46|59.06|386
1702186800000|2023-12-10 05:40:00|60.47|59.07|60.57|59.17|60.66|59.26|60.46|59.06|319
1702187100000|2023-12-10 05:45:00|60.58|59.18|60.51|59.11|60.59|59.19|60.5|59.1|245
1702187400000|2023-12-10 05:50:00|60.5|59.1|60.62|59.22|60.67|59.27|60.5|59.1|365
1702187700000|2023-12-10 05:55:00|60.61|59.21|60.38|58.98|60.73|59.33|60.35|58.95|388
1702188000000|2023-12-10 06:00:00|60.36|58.96|60.43|59.03|60.48|59.08|60.3|58.9|363
1702188300000|2023-12-10 06:05:00|60.42|59.02|60.33|58.93|60.45|59.05|60.32|58.92|264
1702188600000|2023-12-10 06:10:00|60.35|58.95|60.45|59.05|60.46|59.06|60.35|58.95|290
1702188900000|2023-12-10 06:15:00|60.44|59.04|60.77|59.37|60.9|59.5|60.44|59.04|314
1702189200000|2023-12-10 06:20:00|60.76|59.36|60.68|59.28|60.9|59.5|60.64|59.24|343
1702189500000|2023-12-10 06:25:00|60.67|59.27|60.74|59.34|60.82|59.42|60.55|59.15|457
1702189800000|2023-12-10 06:30:00|60.73|59.33|60.34|58.94|60.77|59.37|60.3|58.9|449
1702190100000|2023-12-10 06:35:00|60.35|58.95|60.17|58.77|60.36|58.96|60.15|58.75|417
1702190400000|2023-12-10 06:40:00|60.18|58.78|60.35|58.95|60.36|58.96|60.09|58.69|379
1702190700000|2023-12-10 06:45:00|60.34|58.94|60.11|58.71|60.47|59.07|60.1|58.7|354
1702191000000|2023-12-10 06:50:00|60.1|58.7|60.04|58.64|60.19|58.79|60.04|58.64|201
1702191300000|2023-12-10 06:55:00|60.03|58.63|60.17|58.77|60.18|58.78|59.91|58.51|298
1702191600000|2023-12-10 07:00:00|60.16|58.76|60.04|58.64|60.24|58.84|59.99|58.59|328
1702191900000|2023-12-10 07:05:00|60.03|58.63|60.14|58.74|60.16|58.76|60.03|58.63|331
1702192200000|2023-12-10 07:10:00|60.15|58.75|60.01|58.61|60.31|58.91|59.99|58.59|321
1702192500000|2023-12-10 07:15:00|60|58.6|59.56|58.16|60.13|58.73|59.55|58.15|442
1702192800000|2023-12-10 07:20:00|59.57|58.17|59.54|58.14|59.72|58.32|59.41|58.01|514
1702193100000|2023-12-10 07:25:00|59.53|58.13|59.45|58.05|59.66|58.26|59.41|58.01|396
1702193400000|2023-12-10 07:30:00|59.46|58.06|59.29|57.89|59.58|58.18|59.23|57.83|365
1702193700000|2023-12-10 07:35:00|59.28|57.88|59.31|57.91|59.34|57.94|59.14|57.74|443
1702194000000|2023-12-10 07:40:00|59.3|57.9|59.46|58.06|59.54|58.14|59.29|57.89|288
1702194300000|2023-12-10 07:45:00|59.45|58.05|59.78|58.38|59.88|58.48|59.44|58.04|384
1702194600000|2023-12-10 07:50:00|59.77|58.37|59.62|58.22|59.78|58.38|59.59|58.19|346
1702194900000|2023-12-10 07:55:00|59.63|58.23|59.75|58.35|59.81|58.41|59.63|58.23|324
1702195200000|2023-12-10 08:00:00|59.76|58.36|60.09|58.69|60.1|58.7|59.76|58.36|408
1702195500000|2023-12-10 08:05:00|60.1|58.7|59.91|58.51|60.12|58.72|59.82|58.42|323
1702195800000|2023-12-10 08:10:00|59.92|58.52|59.58|58.18|60.03|58.63|59.56|58.16|302
1702196100000|2023-12-10 08:15:00|59.57|58.17|59.47|58.07|59.67|58.27|59.4|58|429
1702196400000|2023-12-10 08:20:00|59.46|58.06|59.08|57.68|59.51|58.11|58.98|57.58|405
1702196700000|2023-12-10 08:25:00|59.07|57.67|59.03|57.63|59.11|57.71|58.89|57.49|445
1702197000000|2023-12-10 08:30:00|59.04|57.64|59.17|57.77|59.38|57.98|58.86|57.46|452
1702197300000|2023-12-10 08:35:00|59.18|57.78|59.21|57.81|59.23|57.83|58.96|57.56|419
1702197600000|2023-12-10 08:40:00|59.2|57.8|59.09|57.69|59.23|57.83|58.99|57.59|451
1702197900000|2023-12-10 08:45:00|59.1|57.7|59.18|57.78|59.25|57.85|59.05|57.65|418
1702198200000|2023-12-10 08:50:00|59.19|57.79|59.15|57.75|59.22|57.82|59.01|57.61|366
1702198500000|2023-12-10 08:55:00|59.14|57.74|59.2|57.8|59.32|57.92|59.14|57.74|303
1702198800000|2023-12-10 09:00:00|59.19|57.79|59.39|57.99|59.43|58.03|59.13|57.73|191
1702199100000|2023-12-10 09:05:00|59.4|58|59.48|58.08|59.53|58.13|59.36|57.96|303
1702199400000|2023-12-10 09:10:00|59.49|58.09|59.4|58|59.57|58.17|59.39|57.99|245
1702199700000|2023-12-10 09:15:00|59.41|58.01|59.4|58|59.51|58.11|59.35|57.95|336
1702200000000|2023-12-10 09:20:00|59.39|57.99|59.05|57.65|59.47|58.07|59.05|57.65|427
1702200300000|2023-12-10 09:25:00|59.07|57.67|58.99|57.59|59.29|57.89|58.95|57.55|465
1702200600000|2023-12-10 09:30:00|59|57.6|58.52|57.12|59|57.6|58.5|57.1|480
1702200900000|2023-12-10 09:35:00|58.53|57.13|58.59|57.19|58.88|57.48|58.49|57.09|462
1702201200000|2023-12-10 09:40:00|58.58|57.18|58.31|56.91|58.68|57.28|58.24|56.84|488
1702201500000|2023-12-10 09:45:00|58.3|56.9|58.4|57|58.61|57.21|58.29|56.89|404
1702201800000|2023-12-10 09:50:00|58.41|57.01|58.21|56.81|58.55|57.15|58.21|56.81|375
1702202100000|2023-12-10 09:55:00|58.22|56.82|57.71|56.31|58.23|56.83|57.7|56.3|389
1702202400000|2023-12-10 10:00:00|57.74|56.34|58.21|56.81|58.21|56.81|57.71|56.31|412
1702202700000|2023-12-10 10:05:00|58.22|56.82|58.24|56.84|58.38|56.98|58.11|56.71|388
1702203000000|2023-12-10 10:10:00|58.23|56.83|58.21|56.81|58.36|56.96|58.17|56.77|364
1702203300000|2023-12-10 10:15:00|58.2|56.8|58.34|56.94|58.46|57.06|58.2|56.8|318
1702203600000|2023-12-10 10:20:00|58.32|56.92|58.44|57.04|58.46|57.06|58.26|56.86|399
1702203900000|2023-12-10 10:25:00|58.43|57.03|58.38|56.98|58.52|57.12|58.35|56.95|332
1702204200000|2023-12-10 10:30:00|58.37|56.97|58.21|56.81|58.43|57.03|58.17|56.77|293
1702204500000|2023-12-10 10:35:00|58.2|56.8|58|56.6|58.27|56.87|57.95|56.55|363
1702204800000|2023-12-10 10:40:00|57.99|56.59|58.23|56.83|58.27|56.87|57.91|56.51|353
1702205100000|2023-12-10 10:45:00|58.22|56.82|58.56|57.16|58.64|57.24|58.15|56.75|399
1702205400000|2023-12-10 10:50:00|58.55|57.15|59.47|58.07|59.47|58.07|58.55|57.15|473
1702205700000|2023-12-10 10:55:00|59.48|58.08|59.33|57.93|59.68|58.28|59.33|57.93|550
1702206000000|2023-12-10 11:00:00|59.32|57.92|59.61|58.21|59.72|58.32|59.31|57.91|340
1702206300000|2023-12-10 11:05:00|59.62|58.22|59.65|58.25|59.7|58.3|59.44|58.04|184
1702206600000|2023-12-10 11:10:00|59.66|58.26|59.72|58.32|59.82|58.42|59.64|58.24|134
1702206900000|2023-12-10 11:15:00|59.71|58.31|59.71|58.31|59.72|58.32|59.51|58.11|135
1702207200000|2023-12-10 11:20:00|59.72|58.32|59.75|58.35|59.76|58.36|59.6|58.2|147
1702207500000|2023-12-10 11:25:00|59.74|58.34|60.2|58.8|60.2|58.8|59.72|58.32|196
1702207800000|2023-12-10 11:30:00|60.19|58.79|59.69|58.29|60.25|58.85|59.68|58.28|253
1702208100000|2023-12-10 11:35:00|59.7|58.3|59.71|58.31|59.82|58.42|59.66|58.26|203
1702208400000|2023-12-10 11:40:00|59.72|58.32|59.61|58.21|59.79|58.39|59.6|58.2|120
1702208700000|2023-12-10 11:45:00|59.62|58.22|59.57|58.17|59.73|58.33|59.57|58.17|96
1702209000000|2023-12-10 11:50:00|59.58|58.18|59.82|58.42|59.88|58.48|59.58|58.18|264
1702209300000|2023-12-10 11:55:00|59.81|58.41|59.77|58.37|59.84|58.44|59.7|58.3|202
1702209600000|2023-12-10 12:00:00|59.78|58.38|60|58.6|60.03|58.63|59.77|58.37|262
1702209900000|2023-12-10 12:05:00|59.99|58.59|59.89|58.49|60.08|58.68|59.81|58.41|249
1702210200000|2023-12-10 12:10:00|59.9|58.5|60.11|58.71|60.11|58.71|59.79|58.39|334
1702210500000|2023-12-10 12:15:00|60.12|58.72|60.32|58.92|60.38|58.98|60.04|58.64|384
1702210800000|2023-12-10 12:20:00|60.33|58.93|60.48|59.08|60.59|59.19|60.28|58.88|349
1702211100000|2023-12-10 12:25:00|60.49|59.09|60.01|58.61|60.57|59.17|59.99|58.59|404
1702211400000|2023-12-10 12:30:00|60.02|58.62|59.53|58.13|60.02|58.62|59.51|58.11|458
1702211700000|2023-12-10 12:35:00|59.54|58.14|59.34|57.94|59.55|58.15|59.12|57.72|422
1702212000000|2023-12-10 12:40:00|59.35|57.95|59.56|58.16|59.56|58.16|59.27|57.87|302
1702212300000|2023-12-10 12:45:00|59.55|58.15|59.65|58.25|59.8|58.4|59.55|58.15|396
1702212600000|2023-12-10 12:50:00|59.64|58.24|59.66|58.26|59.77|58.37|59.53|58.13|348
1702212900000|2023-12-10 12:55:00|59.67|58.27|59.79|58.39|59.95|58.55|59.67|58.27|329
1702213200000|2023-12-10 13:00:00|59.8|58.4|59.71|58.31|59.87|58.47|59.7|58.3|284
1702213500000|2023-12-10 13:05:00|59.72|58.32|59.73|58.33|59.81|58.41|59.57|58.17|351
1702213800000|2023-12-10 13:10:00|59.72|58.32|59.53|58.13|59.78|58.38|59.49|58.09|337
1702214100000|2023-12-10 13:15:00|59.54|58.14|59.46|58.06|59.71|58.31|59.44|58.04|307
1702214400000|2023-12-10 13:20:00|59.47|58.07|59.44|58.04|59.63|58.23|59.38|57.98|379
1702214700000|2023-12-10 13:25:00|59.45|58.05|59.4|58|59.52|58.12|59.3|57.9|299
1702215000000|2023-12-10 13:30:00|59.41|58.01|59.49|58.09|59.65|58.25|59.38|57.98|423
1702215300000|2023-12-10 13:35:00|59.48|58.08|59.46|58.06|59.55|58.15|59.45|58.05|221
1702215600000|2023-12-10 13:40:00|59.45|58.05|59.59|58.19|59.66|58.26|59.45|58.05|272
1702215900000|2023-12-10 13:45:00|59.6|58.2|59.65|58.25|59.68|58.28|59.5|58.1|342
1702216200000|2023-12-10 13:50:00|59.64|58.24|59.53|58.13|59.65|58.25|59.46|58.06|277
1702216500000|2023-12-10 13:55:00|59.54|58.14|59.53|58.13|59.59|58.19|59.45|58.05|285
1702216800000|2023-12-10 14:00:00|59.52|58.12|59.73|58.33|59.81|58.41|59.45|58.05|379
1702217100000|2023-12-10 14:05:00|59.72|58.32|60.18|58.78|60.19|58.79|59.7|58.3|387
1702217400000|2023-12-10 14:10:00|60.17|58.77|60.12|58.72|60.24|58.84|60.09|58.69|338
1702217700000|2023-12-10 14:15:00|60.13|58.73|59.94|58.54|60.24|58.84|59.81|58.41|412
1702218000000|2023-12-10 14:20:00|59.93|58.53|59.77|58.37|59.93|58.53|59.76|58.36|286
1702218300000|2023-12-10 14:25:00|59.78|58.38|59.94|58.54|59.96|58.56|59.7|58.3|309
1702218600000|2023-12-10 14:30:00|59.95|58.55|59.61|58.21|60.11|58.71|59.61|58.21|477
1702218900000|2023-12-10 14:35:00|59.62|58.22|59.72|58.32|59.83|58.43|59.61|58.21|493
1702219200000|2023-12-10 14:40:00|59.74|58.34|60.01|58.61|60.04|58.64|59.73|58.33|438
1702219500000|2023-12-10 14:45:00|60.02|58.62|60.29|58.89|60.29|58.89|59.95|58.55|389
1702219800000|2023-12-10 14:50:00|60.28|58.88|60.39|58.99|60.47|59.07|60.2|58.8|398
1702220100000|2023-12-10 14:55:00|60.4|59|60.17|58.77|60.47|59.07|60.12|58.72|470
1702220400000|2023-12-10 15:00:00|60.16|58.76|60.07|58.67|60.27|58.87|59.94|58.54|449
1702220700000|2023-12-10 15:05:00|60.06|58.66|60.29|58.89|60.41|59.01|60.02|58.62|420
1702221000000|2023-12-10 15:10:00|60.28|58.88|59.79|58.39|60.34|58.94|59.7|58.3|430
1702221300000|2023-12-10 15:15:00|59.78|58.38|59.98|58.58|60.13|58.73|59.65|58.25|452
1702221600000|2023-12-10 15:20:00|59.99|58.59|59.92|58.52|60.03|58.63|59.75|58.35|419
1702221900000|2023-12-10 15:25:00|59.91|58.51|59.87|58.47|59.92|58.52|59.75|58.35|306
1702222200000|2023-12-10 15:30:00|59.88|58.48|59.78|58.38|59.95|58.55|59.74|58.34|259
1702222500000|2023-12-10 15:35:00|59.79|58.39|60.15|58.75|60.16|58.76|59.78|58.38|331
1702222800000|2023-12-10 15:40:00|60.13|58.73|60.46|59.06|60.46|59.06|60.08|58.68|362
1702223100000|2023-12-10 15:45:00|60.47|59.07|60.22|58.82|60.47|59.07|60.11|58.71|405
1702223400000|2023-12-10 15:50:00|60.21|58.81|60.33|58.93|60.4|59|60.19|58.79|387
1702223700000|2023-12-10 15:55:00|60.34|58.94|60.12|58.72|60.4|59|60.09|58.69|399
1702224000000|2023-12-10 16:00:00|60.1|58.7|60.19|58.79|60.39|58.99|60.1|58.7|402
1702224300000|2023-12-10 16:05:00|60.18|58.78|60.24|58.84|60.24|58.84|60|58.6|281
1702224600000|2023-12-10 16:10:00|60.25|58.85|60.34|58.94|60.36|58.96|60.1|58.7|475
1702224900000|2023-12-10 16:15:00|60.35|58.95|60.18|58.78|60.41|59.01|60.1|58.7|422
1702225200000|2023-12-10 16:20:00|60.17|58.77|60.1|58.7|60.31|58.91|60.09|58.69|412
1702225500000|2023-12-10 16:25:00|60.07|58.67|59.75|58.35|60.09|58.69|59.75|58.35|244
1702225800000|2023-12-10 16:30:00|59.76|58.36|59.66|58.26|59.86|58.46|59.6|58.2|453
1702226100000|2023-12-10 16:35:00|59.65|58.25|59.53|58.13|59.68|58.28|59.51|58.11|294
1702226400000|2023-12-10 16:40:00|59.52|58.12|59.44|58.04|59.65|58.25|59.41|58.01|365
1702226700000|2023-12-10 16:45:00|59.45|58.05|59.45|58.05|59.76|58.36|59.4|58|368
1702227000000|2023-12-10 16:50:00|59.46|58.06|59.56|58.16|59.66|58.26|59.41|58.01|348
1702227300000|2023-12-10 16:55:00|59.57|58.17|59.52|58.12|59.57|58.17|59.4|58|309
1702227600000|2023-12-10 17:00:00|59.51|58.11|59.66|58.26|59.7|58.3|59.49|58.09|242
1702227900000|2023-12-10 17:05:00|59.67|58.27|59.81|58.41|59.81|58.41|59.62|58.22|257
1702228200000|2023-12-10 17:10:00|59.8|58.4|60.14|58.74|60.14|58.74|59.8|58.4|337
1702228500000|2023-12-10 17:15:00|60.13|58.73|59.9|58.5|60.24|58.84|59.88|58.48|405
1702228800000|2023-12-10 17:20:00|59.91|58.51|59.88|58.48|59.91|58.51|59.65|58.25|391
1702229100000|2023-12-10 17:25:00|59.87|58.47|59.77|58.37|59.92|58.52|59.61|58.21|415
1702229400000|2023-12-10 17:30:00|59.78|58.38|59.97|58.57|59.98|58.58|59.73|58.33|381
1702229700000|2023-12-10 17:35:00|59.98|58.58|59.73|58.33|60.01|58.61|59.69|58.29|296
1702230000000|2023-12-10 17:40:00|59.74|58.34|59.56|58.16|59.85|58.45|59.51|58.11|285
1702230300000|2023-12-10 17:45:00|59.57|58.17|59.89|58.49|60.14|58.74|59.49|58.09|444
1702230600000|2023-12-10 17:50:00|59.9|58.5|59.99|58.59|60.03|58.63|59.69|58.29|402
1702230900000|2023-12-10 17:55:00|60|58.6|59.92|58.52|60.13|58.73|59.9|58.5|343
1702231200000|2023-12-10 18:00:00|59.91|58.51|60.21|58.81|60.25|58.85|59.9|58.5|329
1702231500000|2023-12-10 18:05:00|60.2|58.8|60.21|58.81|60.27|58.87|60.1|58.7|372
1702231800000|2023-12-10 18:10:00|60.2|58.8|60.17|58.77|60.31|58.91|60.16|58.76|239
1702232100000|2023-12-10 18:15:00|60.18|58.78|60.37|58.97|60.39|58.99|60.15|58.75|240
1702232400000|2023-12-10 18:20:00|60.38|58.98|60.44|59.04|60.45|59.05|60.31|58.91|245
1702232700000|2023-12-10 18:25:00|60.45|59.05|60.91|59.51|61.06|59.66|60.42|59.02|405
1702233000000|2023-12-10 18:30:00|60.92|59.52|61.16|59.76|61.28|59.88|60.86|59.46|493
1702233300000|2023-12-10 18:35:00|61.15|59.75|60.88|59.48|61.21|59.81|60.8|59.4|499
1702233600000|2023-12-10 18:40:00|60.89|59.49|61|59.6|61.22|59.82|60.85|59.45|389
1702233900000|2023-12-10 18:45:00|60.99|59.59|60.92|59.52|61.15|59.75|60.8|59.4|361
1702234200000|2023-12-10 18:50:00|60.94|59.54|60.64|59.24|60.97|59.57|60.57|59.17|442
1702234500000|2023-12-10 18:55:00|60.65|59.25|60.42|59.02|60.65|59.25|60.4|59|288
1702234800000|2023-12-10 19:00:00|60.43|59.03|60.38|58.98|60.64|59.24|60.35|58.95|351
1702235100000|2023-12-10 19:05:00|60.37|58.97|60.4|59|60.54|59.14|60.32|58.92|354
1702235400000|2023-12-10 19:10:00|60.39|58.99|60.5|59.1|60.55|59.15|60.34|58.94|283
1702235700000|2023-12-10 19:15:00|60.49|59.09|60.14|58.74|60.5|59.1|60.08|58.68|373
1702236000000|2023-12-10 19:20:00|60.13|58.73|60.25|58.85|60.29|58.89|60.1|58.7|307
1702236300000|2023-12-10 19:25:00|60.24|58.84|60.32|58.92|60.41|59.01|60.17|58.77|281
1702236600000|2023-12-10 19:30:00|60.31|58.91|60.15|58.75|60.31|58.91|60.15|58.75|387
1702236900000|2023-12-10 19:35:00|60.14|58.74|60.39|58.99|60.4|59|60.09|58.69|316
1702237200000|2023-12-10 19:40:00|60.38|58.98|60.36|58.96|60.4|59|60.25|58.85|246
1702237500000|2023-12-10 19:45:00|60.37|58.97|60.22|58.82|60.4|59|60.2|58.8|277
1702237800000|2023-12-10 19:50:00|60.23|58.83|60.44|59.04|60.44|59.04|60.21|58.81|200
1702238100000|2023-12-10 19:55:00|60.43|59.03|60.65|59.25|60.66|59.26|60.42|59.02|257
1702238400000|2023-12-10 20:00:00|60.64|59.24|60.51|59.11|60.67|59.27|60.45|59.05|300
1702238700000|2023-12-10 20:05:00|60.5|59.1|60.58|59.18|60.6|59.2|60.47|59.07|277
1702239000000|2023-12-10 20:10:00|60.59|59.19|60.78|59.38|60.8|59.4|60.55|59.15|311
1702239300000|2023-12-10 20:15:00|60.77|59.37|61.07|59.67|61.11|59.71|60.74|59.34|371
1702239600000|2023-12-10 20:20:00|61.06|59.66|61.12|59.72|61.13|59.73|61.06|59.66|274
1702239900000|2023-12-10 20:25:00|61.13|59.73|61.07|59.67|61.17|59.77|60.95|59.55|423
1702240200000|2023-12-10 20:30:00|61.06|59.66|61.44|60.04|61.44|60.04|60.95|59.55|350
1702240500000|2023-12-10 20:35:00|61.43|60.03|61.82|60.42|62.16|60.76|61.4|60|586
1702240800000|2023-12-10 20:40:00|61.81|60.41|62.08|60.68|62.12|60.72|61.61|60.21|482
1702241100000|2023-12-10 20:45:00|62.09|60.69|62.01|60.61|62.17|60.77|61.75|60.35|519
1702241400000|2023-12-10 20:50:00|61.99|60.59|61.9|60.5|62.1|60.7|61.86|60.46|461
1702241700000|2023-12-10 20:55:00|61.91|60.51|62.02|60.62|62.05|60.65|61.81|60.41|424
1702242000000|2023-12-10 21:00:00|62.03|60.63|61.72|60.32|62.06|60.66|61.61|60.21|481
1702242300000|2023-12-10 21:05:00|61.73|60.33|61.87|60.47|61.98|60.58|61.66|60.26|445
1702242600000|2023-12-10 21:10:00|61.86|60.46|61.14|59.74|61.87|60.47|61.11|59.71|422
1702242900000|2023-12-10 21:15:00|61.13|59.73|60.97|59.57|61.3|59.9|60.96|59.56|462
1702243200000|2023-12-10 21:20:00|60.96|59.56|61.03|59.63|61.1|59.7|60.93|59.53|492
1702243500000|2023-12-10 21:25:00|61.04|59.64|60.42|59.02|61.04|59.64|60.3|58.9|445
1702243800000|2023-12-10 21:30:00|60.43|59.03|60.26|58.86|60.43|59.03|59.99|58.59|493
1702244100000|2023-12-10 21:35:00|60.27|58.87|60.12|58.72|60.38|58.98|60.06|58.66|398
1702244400000|2023-12-10 21:40:00|60.11|58.71|60.3|58.9|60.39|58.99|60.11|58.71|346
1702244700000|2023-12-10 21:45:00|60.31|58.91|60.45|59.05|60.6|59.2|60.29|58.89|467
1702245000000|2023-12-10 21:50:00|60.44|59.04|60.44|59.04|60.46|59.06|60.32|58.92|267
1702245300000|2023-12-10 21:55:00|60.45|59.05|60.24|58.84|60.54|59.14|60.2|58.8|260
1702245600000|2023-12-10 22:00:00|60.25|58.85|60.33|58.93|60.41|59.01|60.19|58.79|342
1702245900000|2023-12-10 22:05:00|60.34|58.94|60.37|58.97|60.48|59.08|60.31|58.91|264
1702246200000|2023-12-10 22:10:00|60.38|58.98|60.6|59.2|60.6|59.2|60.37|58.97|206
1702246500000|2023-12-10 22:15:00|60.59|59.19|60.46|59.06|60.64|59.24|60.46|59.06|188
1702246800000|2023-12-10 22:20:00|60.45|59.05|60.35|58.95|60.5|59.1|60.28|58.88|283
1702247100000|2023-12-10 22:25:00|60.34|58.94|60.72|59.32|60.73|59.33|60.33|58.93|334
1702247400000|2023-12-10 22:30:00|60.74|59.34|60.03|58.63|60.74|59.34|59.96|58.56|410
1702247700000|2023-12-10 22:35:00|60.02|58.62|60.26|58.86|60.34|58.94|60|58.6|255
1702248000000|2023-12-10 22:40:00|60.25|58.85|60.05|58.65|60.26|58.86|60.05|58.65|213
1702248300000|2023-12-10 22:45:00|60.06|58.66|59.99|58.59|60.2|58.8|59.99|58.59|215
1702248600000|2023-12-10 22:50:00|60|58.6|60.32|58.92|60.32|58.92|60|58.6|179
1702248900000|2023-12-10 22:55:00|60.31|58.91|60.31|58.91|60.32|58.92|60.24|58.84|113
1702249200000|2023-12-10 23:00:00|60.32|58.92|60.44|59.04|60.45|59.05|60.26|58.86|160
1702249500000|2023-12-10 23:05:00|60.43|59.03|60.34|58.94|60.44|59.04|60.24|58.84|88
1702249800000|2023-12-10 23:10:00|60.33|58.93|60.07|58.67|60.4|59|60.07|58.67|102
1702250100000|2023-12-10 23:15:00|60.05|58.65|59.91|58.51|60.06|58.66|59.63|58.23|403
1702250400000|2023-12-10 23:20:00|59.9|58.5|59.98|58.58|59.99|58.59|59.63|58.23|297
1702250700000|2023-12-10 23:25:00|59.99|58.59|60.02|58.62|60.2|58.8|59.9|58.5|265
1702251000000|2023-12-10 23:30:00|60.05|58.65|60.08|58.68|60.19|58.79|59.99|58.59|370
1702251300000|2023-12-10 23:35:00|60.07|58.67|60.16|58.76|60.19|58.79|60.05|58.65|287
1702251600000|2023-12-10 23:40:00|60.15|58.75|60.12|58.72|60.22|58.82|60.11|58.71|235
1702251900000|2023-12-10 23:45:00|60.13|58.73|60.27|58.87|60.28|58.88|59.99|58.59|281
1702252200000|2023-12-10 23:50:00|60.26|58.86|60.21|58.81|60.39|58.99|60.19|58.79|307
1702252500000|2023-12-10 23:55:00|60.2|58.8|60.21|58.81|60.24|58.84|59.97|58.57|295
1702252800000|2023-12-11 00:00:00|60.2|58.8|60.37|58.97|60.38|58.98|60.09|58.69|358
1702253100000|2023-12-11 00:05:00|60.36|58.96|60.42|59.02|60.56|59.16|60.25|58.85|303
1702253400000|2023-12-11 00:10:00|60.43|59.03|60.02|58.62|60.43|59.03|59.94|58.54|295
1702253700000|2023-12-11 00:15:00|60.01|58.61|59.76|58.36|60.09|58.69|59.7|58.3|325
1702254000000|2023-12-11 00:20:00|59.77|58.37|60.14|58.74|60.14|58.74|59.75|58.35|237
1702254300000|2023-12-11 00:25:00|60.13|58.73|59.98|58.58|60.25|58.85|59.95|58.55|192
1702254600000|2023-12-11 00:30:00|59.97|58.57|59.83|58.43|60.11|58.71|59.82|58.42|319
1702254900000|2023-12-11 00:35:00|59.82|58.42|59.78|58.38|59.84|58.44|59.6|58.2|265
1702255200000|2023-12-11 00:40:00|59.77|58.37|59.57|58.17|59.78|58.38|59.55|58.15|256
1702255500000|2023-12-11 00:45:00|59.58|58.18|59.7|58.3|59.75|58.35|59.41|58.01|224
1702255800000|2023-12-11 00:50:00|59.71|58.31|59.35|57.95|59.71|58.31|59.34|57.94|309
1702256100000|2023-12-11 00:55:00|59.36|57.96|59.67|58.27|59.69|58.29|59.36|57.96|390
1702256400000|2023-12-11 01:00:00|59.68|58.28|59.34|57.94|59.69|58.29|59.16|57.76|500
1702256700000|2023-12-11 01:05:00|59.33|57.93|59.02|57.62|59.66|58.26|58.95|57.55|497
1702257000000|2023-12-11 01:10:00|59.01|57.61|59.26|57.86|59.31|57.91|58.91|57.51|346
1702257300000|2023-12-11 01:15:00|59.27|57.87|59.26|57.86|59.29|57.89|59.01|57.61|419
1702257600000|2023-12-11 01:20:00|59.27|57.87|59.27|57.87|59.31|57.91|59.13|57.73|227
1702257900000|2023-12-11 01:25:00|59.26|57.86|59.17|57.77|59.26|57.86|59.04|57.64|331
1702258200000|2023-12-11 01:30:00|59.18|57.78|59.23|57.83|59.34|57.94|59.16|57.76|210
1702258500000|2023-12-11 01:35:00|59.24|57.84|59.32|57.92|59.34|57.94|59.07|57.67|238
1702258800000|2023-12-11 01:40:00|59.33|57.93|59.26|57.86|59.34|57.94|59.09|57.69|221
1702259100000|2023-12-11 01:45:00|59.27|57.87|59.48|58.08|59.54|58.14|59.25|57.85|319
1702259400000|2023-12-11 01:50:00|59.47|58.07|59.44|58.04|59.53|58.13|59.39|57.99|270
1702259700000|2023-12-11 01:55:00|59.45|58.05|59.36|57.96|59.51|58.11|59.33|57.93|197
1702260000000|2023-12-11 02:00:00|59.37|57.97|58.78|57.38|59.38|57.98|58.74|57.34|250
1702260300000|2023-12-11 02:05:00|58.77|57.37|58.38|56.98|58.9|57.5|58.23|56.83|598
1702260600000|2023-12-11 02:10:00|58.37|56.97|54.3|52.9|58.4|57|52.35|50.95|774
1702260900000|2023-12-11 02:15:00|54.33|52.93|55.76|54.36|55.78|54.38|54.33|52.93|760
1702261200000|2023-12-11 02:20:00|55.78|54.38|56.23|54.83|56.51|55.11|55.43|54.03|711
1702261500000|2023-12-11 02:25:00|56.24|54.84|56.3|54.9|56.37|54.97|55.55|54.15|799
1702261800000|2023-12-11 02:30:00|56.31|54.91|56.35|54.95|56.55|55.15|55.94|54.54|698
1702262100000|2023-12-11 02:35:00|56.34|54.94|56.29|54.89|56.51|55.11|56.01|54.61|742
1702262400000|2023-12-11 02:40:00|56.3|54.9|55.92|54.52|56.36|54.96|55.41|54.01|683
1702262700000|2023-12-11 02:45:00|55.91|54.51|55.37|53.97|55.97|54.57|55.27|53.87|726
1702263000000|2023-12-11 02:50:00|55.36|53.96|56.07|54.67|56.07|54.67|55.33|53.93|635
1702263300000|2023-12-11 02:55:00|56.06|54.66|55.88|54.48|56.15|54.75|55.72|54.32|609
1702263600000|2023-12-11 03:00:00|55.89|54.49|56.01|54.61|56.15|54.75|55.76|54.36|702
1702263900000|2023-12-11 03:05:00|56|54.6|57.07|55.67|57.13|55.73|55.99|54.59|601
1702264200000|2023-12-11 03:10:00|57.06|55.66|56.97|55.57|57.1|55.7|56.76|55.36|666
1702264500000|2023-12-11 03:15:00|56.96|55.56|56.65|55.25|57.07|55.67|56.62|55.22|646
1702264800000|2023-12-11 03:20:00|56.64|55.24|56.57|55.17|56.82|55.42|56.55|55.15|562
1702265100000|2023-12-11 03:25:00|56.58|55.18|56.96|55.56|57.03|55.63|56.55|55.15|541
1702265400000|2023-12-11 03:30:00|56.95|55.55|56.92|55.52|56.97|55.57|56.67|55.27|558
1702265700000|2023-12-11 03:35:00|56.93|55.53|57.23|55.83|57.24|55.84|56.86|55.46|606
1702266000000|2023-12-11 03:40:00|57.24|55.84|57.05|55.65|57.31|55.91|57.04|55.64|637
1702266300000|2023-12-11 03:45:00|57.06|55.66|56.77|55.37|57.1|55.7|56.77|55.37|588
1702266600000|2023-12-11 03:50:00|56.78|55.38|56.65|55.25|56.8|55.4|56.62|55.22|515
1702266900000|2023-12-11 03:55:00|56.66|55.26|56.61|55.21|56.87|55.47|56.58|55.18|524
1702267200000|2023-12-11 04:00:00|56.6|55.2|56.72|55.32|56.79|55.39|56.41|55.01|594
1702267500000|2023-12-11 04:05:00|56.71|55.31|56.87|55.47|57.03|55.63|56.71|55.31|448
1702267800000|2023-12-11 04:10:00|56.86|55.46|56.76|55.36|57.01|55.61|56.64|55.24|569
1702268100000|2023-12-11 04:15:00|56.77|55.37|56.65|55.25|56.89|55.49|56.65|55.25|466
1702268400000|2023-12-11 04:20:00|56.64|55.24|56.4|55|56.65|55.25|56.34|54.94|513
1702268700000|2023-12-11 04:25:00|56.41|55.01|56.51|55.11|56.61|55.21|56.22|54.82|395
1702269000000|2023-12-11 04:30:00|56.5|55.1|56.28|54.88|56.6|55.2|56.16|54.76|548
1702269300000|2023-12-11 04:35:00|56.27|54.87|56.18|54.78|56.46|55.06|56.13|54.73|537
1702269600000|2023-12-11 04:40:00|56.16|54.76|56.22|54.82|56.55|55.15|56.15|54.75|503
1702269900000|2023-12-11 04:45:00|56.21|54.81|56.43|55.03|56.46|55.06|56.21|54.81|312
1702270200000|2023-12-11 04:50:00|56.45|55.05|56.77|55.37|56.77|55.37|56.35|54.95|361
1702270500000|2023-12-11 04:55:00|56.78|55.38|56.76|55.36|56.85|55.45|56.71|55.31|262
1702270800000|2023-12-11 05:00:00|56.75|55.35|56.76|55.36|56.77|55.37|56.49|55.09|399
1702271100000|2023-12-11 05:05:00|56.77|55.37|56.91|55.51|56.91|55.51|56.76|55.36|334
1702271400000|2023-12-11 05:10:00|56.9|55.5|56.95|55.55|57.08|55.68|56.83|55.43|326
1702271700000|2023-12-11 05:15:00|56.94|55.54|56.93|55.53|57.02|55.62|56.82|55.42|359
1702272000000|2023-12-11 05:20:00|56.92|55.52|56.5|55.1|56.92|55.52|56.45|55.05|351
1702272300000|2023-12-11 05:25:00|56.52|55.12|56.24|54.84|56.53|55.13|56.16|54.76|437
1702272600000|2023-12-11 05:30:00|56.25|54.85|56.31|54.91|56.45|55.05|56.06|54.66|417
1702272900000|2023-12-11 05:35:00|56.32|54.92|56.17|54.77|56.5|55.1|56.09|54.69|311
1702273200000|2023-12-11 05:40:00|56.16|54.76|55.83|54.43|56.23|54.83|55.75|54.35|408
1702273500000|2023-12-11 05:45:00|55.84|54.44|56.16|54.76|56.16|54.76|55.72|54.32|442
1702273800000|2023-12-11 05:50:00|56.17|54.77|56.15|54.75|56.25|54.85|56.1|54.7|313
1702274100000|2023-12-11 05:55:00|56.14|54.74|56.2|54.8|56.3|54.9|56.09|54.69|359
1702274400000|2023-12-11 06:00:00|56.19|54.79|56.11|54.71|56.26|54.86|55.94|54.54|347
1702274700000|2023-12-11 06:05:00|56.12|54.72|55.94|54.54|56.17|54.77|55.93|54.53|342
1702275000000|2023-12-11 06:10:00|55.95|54.55|55.73|54.33|55.95|54.55|55.73|54.33|260
1702275300000|2023-12-11 06:15:00|55.75|54.35|55.42|54.02|55.86|54.46|55.38|53.98|337
1702275600000|2023-12-11 06:20:00|55.41|54.01|55.5|54.1|55.55|54.15|55.05|53.65|457
1702275900000|2023-12-11 06:25:00|55.48|54.08|55.38|53.98|55.54|54.14|55.09|53.69|481
1702276200000|2023-12-11 06:30:00|55.39|53.99|55.34|53.94|55.43|54.03|55.2|53.8|459
1702276500000|2023-12-11 06:35:00|55.35|53.95|54.96|53.56|55.42|54.02|54.95|53.55|417
1702276800000|2023-12-11 06:40:00|54.97|53.57|55.32|53.92|55.33|53.93|54.73|53.33|445
1702277100000|2023-12-11 06:45:00|55.33|53.93|54.94|53.54|55.42|54.02|54.89|53.49|319
1702277400000|2023-12-11 06:50:00|54.95|53.55|55.69|54.29|55.7|54.3|54.95|53.55|373
1702277700000|2023-12-11 06:55:00|55.7|54.3|55.93|54.53|56.31|54.91|55.58|54.18|507
1702278000000|2023-12-11 07:00:00|55.92|54.52|56.13|54.73|56.22|54.82|55.82|54.42|391
1702278300000|2023-12-11 07:05:00|56.14|54.74|56.36|54.96|56.38|54.98|56.12|54.72|369
1702278600000|2023-12-11 07:10:00|56.37|54.97|56.39|54.99|56.41|55.01|56.11|54.71|407
1702278900000|2023-12-11 07:15:00|56.38|54.98|56.21|54.81|56.53|55.13|56.13|54.73|390
1702279200000|2023-12-11 07:20:00|56.19|54.79|56.1|54.7|56.22|54.82|55.94|54.54|508
1702279500000|2023-12-11 07:25:00|56.09|54.69|56.14|54.74|56.29|54.89|56|54.6|414
1702279800000|2023-12-11 07:30:00|56.15|54.75|56.17|54.77|56.32|54.92|56.07|54.67|447
1702280100000|2023-12-11 07:35:00|56.21|54.81|56.15|54.75|56.29|54.89|56.08|54.68|322
1702280400000|2023-12-11 07:40:00|56.14|54.74|56.08|54.68|56.23|54.83|56.05|54.65|320
1702280700000|2023-12-11 07:45:00|56.07|54.67|56.34|54.94|56.37|54.97|55.97|54.57|372
1702281000000|2023-12-11 07:50:00|56.32|54.92|56.03|54.63|56.32|54.92|56.01|54.61|400
1702281300000|2023-12-11 07:55:00|56.04|54.64|56.24|54.84|56.25|54.85|55.99|54.59|352
1702281600000|2023-12-11 08:00:00|56.23|54.83|56.31|54.91|56.31|54.91|56|54.6|449
1702281900000|2023-12-11 08:05:00|56.32|54.92|55.89|54.49|56.49|55.09|55.82|54.42|418
1702282200000|2023-12-11 08:10:00|55.88|54.48|56.02|54.62|56.16|54.76|55.66|54.26|566
1702282500000|2023-12-11 08:15:00|56.03|54.63|56.08|54.68|56.16|54.76|55.74|54.34|560
1702282800000|2023-12-11 08:20:00|56.07|54.67|55.73|54.33|56.11|54.71|55.68|54.28|380
1702283100000|2023-12-11 08:25:00|55.72|54.32|55.96|54.56|55.96|54.56|55.66|54.26|389
1702283400000|2023-12-11 08:30:00|55.95|54.55|55.99|54.59|56.18|54.78|55.86|54.46|375
1702283700000|2023-12-11 08:35:00|56|54.6|56.08|54.68|56.14|54.74|55.91|54.51|199
1702284000000|2023-12-11 08:40:00|56.09|54.69|56.29|54.89|56.3|54.9|56.09|54.69|218
1702284300000|2023-12-11 08:45:00|56.3|54.9|56.84|55.44|56.84|55.44|56.29|54.89|293
1702284600000|2023-12-11 08:50:00|56.83|55.43|56.7|55.3|56.88|55.48|56.65|55.25|489
1702284900000|2023-12-11 08:55:00|56.72|55.32|56.69|55.29|56.86|55.46|56.44|55.04|426
1702285200000|2023-12-11 09:00:00|56.67|55.27|56.6|55.2|56.8|55.4|56.5|55.1|431
1702285500000|2023-12-11 09:05:00|56.61|55.21|56.5|55.1|56.7|55.3|56.47|55.07|393
1702285800000|2023-12-11 09:10:00|56.51|55.11|56.73|55.33|56.73|55.33|56.48|55.08|202
1702286100000|2023-12-11 09:15:00|56.72|55.32|56.92|55.52|56.93|55.53|56.66|55.26|320
1702286400000|2023-12-11 09:20:00|56.93|55.53|56.31|54.91|56.94|55.54|56.08|54.68|451
1702286700000|2023-12-11 09:25:00|56.3|54.9|56.26|54.86|56.33|54.93|56.15|54.75|368
1702287000000|2023-12-11 09:30:00|56.25|54.85|56.44|55.04|56.47|55.07|56.19|54.79|266
1702287300000|2023-12-11 09:35:00|56.43|55.03|56.48|55.08|56.5|55.1|56.3|54.9|251
1702287600000|2023-12-11 09:40:00|56.49|55.09|56.63|55.23|56.64|55.24|56.49|55.09|247
1702287900000|2023-12-11 09:45:00|56.64|55.24|56.57|55.17|56.78|55.38|56.55|55.15|259
1702288200000|2023-12-11 09:50:00|56.58|55.18|56.42|55.02|56.62|55.22|56.36|54.96|278
1702288500000|2023-12-11 09:55:00|56.44|55.04|56.51|55.11|56.58|55.18|56.38|54.98|318
1702288800000|2023-12-11 10:00:00|56.5|55.1|56.47|55.07|56.72|55.32|56.42|55.02|357
1702289100000|2023-12-11 10:05:00|56.48|55.08|56.63|55.23|56.65|55.25|56.46|55.06|234
1702289400000|2023-12-11 10:10:00|56.64|55.24|56.48|55.08|56.65|55.25|56.47|55.07|191
1702289700000|2023-12-11 10:15:00|56.49|55.09|56.28|54.88|56.49|55.09|56.25|54.85|242
1702290000000|2023-12-11 10:20:00|56.27|54.87|56.25|54.85|56.4|55|56.25|54.85|251
1702290300000|2023-12-11 10:25:00|56.26|54.86|56.23|54.83|56.4|55|56.22|54.82|186
1702290600000|2023-12-11 10:30:00|56.22|54.82|56.33|54.93|56.36|54.96|56.19|54.79|208
1702290900000|2023-12-11 10:35:00|56.34|54.94|56.25|54.85|56.34|54.94|56.2|54.8|233
1702291200000|2023-12-11 10:40:00|56.26|54.86|56.23|54.83|56.32|54.92|56.22|54.82|142
1702291500000|2023-12-11 10:45:00|56.24|54.84|56.3|54.9|56.43|55.03|56.2|54.8|224
1702291800000|2023-12-11 10:50:00|56.31|54.91|56.35|54.95|56.36|54.96|56.24|54.84|131
1702292100000|2023-12-11 10:55:00|56.34|54.94|56.25|54.85|56.39|54.99|56.23|54.83|100
1702292400000|2023-12-11 11:00:00|56.24|54.84|56.35|54.95|56.35|54.95|56.23|54.83|208
1702292700000|2023-12-11 11:05:00|56.34|54.94|56.21|54.81|56.36|54.96|56.21|54.81|128
1702293000000|2023-12-11 11:10:00|56.22|54.82|56.4|55|56.41|55.01|56.19|54.79|154
1702293300000|2023-12-11 11:15:00|56.39|54.99|56.49|55.09|56.52|55.12|56.34|54.94|208
1702293600000|2023-12-11 11:20:00|56.51|55.11|56.2|54.8|56.53|55.13|56.17|54.77|248
1702293900000|2023-12-11 11:25:00|56.19|54.79|55.96|54.56|56.27|54.87|55.92|54.52|379
1702294200000|2023-12-11 11:30:00|55.97|54.57|55.91|54.51|56|54.6|55.74|54.34|456
1702294500000|2023-12-11 11:35:00|55.9|54.5|55.83|54.43|56.03|54.63|55.77|54.37|334
1702294800000|2023-12-11 11:40:00|55.85|54.45|55.92|54.52|55.98|54.58|55.81|54.41|323
1702295100000|2023-12-11 11:45:00|55.91|54.51|55.82|54.42|55.97|54.57|55.78|54.38|326
1702295400000|2023-12-11 11:50:00|55.83|54.43|55.92|54.52|56.01|54.61|55.83|54.43|357
1702295700000|2023-12-11 11:55:00|55.91|54.51|55.96|54.56|55.99|54.59|55.88|54.48|330
1702296000000|2023-12-11 12:00:00|55.95|54.55|55.99|54.59|56.19|54.79|55.89|54.49|340
1702296300000|2023-12-11 12:05:00|55.98|54.58|55.97|54.57|56.22|54.82|55.95|54.55|504
1702296600000|2023-12-11 12:10:00|55.96|54.56|56.09|54.69|56.12|54.72|55.96|54.56|347
1702296900000|2023-12-11 12:15:00|56.08|54.68|56.26|54.86|56.31|54.91|56.02|54.62|392
1702297200000|2023-12-11 12:20:00|56.27|54.87|56.12|54.72|56.27|54.87|56.1|54.7|327
1702297500000|2023-12-11 12:25:00|56.11|54.71|55.9|54.5|56.12|54.72|55.87|54.47|339
1702297800000|2023-12-11 12:30:00|55.89|54.49|56.02|54.62|56.3|54.9|55.88|54.48|413
1702298100000|2023-12-11 12:35:00|56.03|54.63|55.82|54.42|56.03|54.63|55.75|54.35|406
1702298400000|2023-12-11 12:40:00|55.83|54.43|55.78|54.38|55.87|54.47|55.74|54.34|365
1702298700000|2023-12-11 12:45:00|55.77|54.37|55.73|54.33|55.86|54.46|55.71|54.31|257
1702299000000|2023-12-11 12:50:00|55.74|54.34|55.65|54.25|55.75|54.35|55.63|54.23|181
1702299300000|2023-12-11 12:55:00|55.66|54.26|55.74|54.34|55.82|54.42|55.65|54.25|241
1702299600000|2023-12-11 13:00:00|55.73|54.33|55.91|54.51|55.95|54.55|55.7|54.3|260
1702299900000|2023-12-11 13:05:00|55.92|54.52|55.98|54.58|56|54.6|55.9|54.5|149
1702300200000|2023-12-11 13:10:00|55.97|54.57|56.01|54.61|56.01|54.61|55.87|54.47|195
1702300500000|2023-12-11 13:15:00|56.02|54.62|56.12|54.72|56.13|54.73|55.93|54.53|194
1702300800000|2023-12-11 13:20:00|56.11|54.71|55.84|54.44|56.11|54.71|55.83|54.43|127
1702301100000|2023-12-11 13:25:00|55.83|54.43|55.72|54.32|55.83|54.43|55.67|54.27|189
1702301400000|2023-12-11 13:30:00|55.73|54.33|55.67|54.27|55.8|54.4|55.62|54.22|291
1702301700000|2023-12-11 13:35:00|55.66|54.26|55.31|53.91|55.67|54.27|55.28|53.88|419
1702302000000|2023-12-11 13:40:00|55.32|53.92|55.43|54.03|55.5|54.1|55.31|53.91|362
1702302300000|2023-12-11 13:45:00|55.42|54.02|55.07|53.67|55.43|54.03|55.06|53.66|391
1702302600000|2023-12-11 13:50:00|55.08|53.68|55.59|54.19|55.65|54.25|55|53.6|425
1702302900000|2023-12-11 13:55:00|55.6|54.2|55.57|54.17|55.76|54.36|55.48|54.08|319
1702303200000|2023-12-11 14:00:00|55.58|54.18|55.93|54.53|56.03|54.63|55.56|54.16|377
1702303500000|2023-12-11 14:05:00|55.92|54.52|55.8|54.4|55.98|54.58|55.52|54.12|463
1702303800000|2023-12-11 14:10:00|55.81|54.41|55.72|54.32|55.95|54.55|55.62|54.22|382
1702304100000|2023-12-11 14:15:00|55.71|54.31|55.51|54.11|55.86|54.46|55.32|53.92|477
1702304400000|2023-12-11 14:20:00|55.52|54.12|55.5|54.1|55.67|54.27|55.32|53.92|453
1702304700000|2023-12-11 14:25:00|55.49|54.09|54.98|53.58|55.56|54.16|54.8|53.4|487
1702305000000|2023-12-11 14:30:00|54.96|53.56|54.92|53.52|55.36|53.96|54.84|53.44|527
1702305300000|2023-12-11 14:35:00|54.91|53.51|55.27|53.87|55.39|53.99|54.85|53.45|476
1702305600000|2023-12-11 14:40:00|55.26|53.86|54.73|53.33|55.3|53.9|54.72|53.32|482
1702305900000|2023-12-11 14:45:00|54.72|53.32|54.67|53.27|55.05|53.65|54.59|53.19|500
1702306200000|2023-12-11 14:50:00|54.66|53.26|54.69|53.29|54.7|53.3|54.3|52.9|500
1702306500000|2023-12-11 14:55:00|54.68|53.28|54.52|53.12|54.78|53.38|54.35|52.95|429
1702306800000|2023-12-11 15:00:00|54.49|53.09|54.58|53.18|54.67|53.27|54.38|52.98|474
1702307100000|2023-12-11 15:05:00|54.59|53.19|54.6|53.2|54.66|53.26|54.38|52.98|518
1702307400000|2023-12-11 15:10:00|54.61|53.21|55.03|53.63|55.05|53.65|54.53|53.13|370
1702307700000|2023-12-11 15:15:00|55.04|53.64|55.16|53.76|55.35|53.95|55.03|53.63|385
1702308000000|2023-12-11 15:20:00|55.15|53.75|55.22|53.82|55.42|54.02|55.07|53.67|377
1702308300000|2023-12-11 15:25:00|55.21|53.81|55.01|53.61|55.26|53.86|54.85|53.45|413
1702308600000|2023-12-11 15:30:00|55.02|53.62|55.07|53.67|55.18|53.78|54.97|53.57|325
1702308900000|2023-12-11 15:35:00|55.05|53.65|54.89|53.49|55.05|53.65|54.77|53.37|397
1702309200000|2023-12-11 15:40:00|54.9|53.5|54.72|53.32|55.04|53.64|54.72|53.32|258
1702309500000|2023-12-11 15:45:00|54.73|53.33|54.86|53.46|55.13|53.73|54.52|53.12|436
1702309800000|2023-12-11 15:50:00|54.87|53.47|55.16|53.76|55.16|53.76|54.86|53.46|322
1702310100000|2023-12-11 15:55:00|55.17|53.77|55.26|53.86|55.28|53.88|55.07|53.67|285
1702310400000|2023-12-11 16:00:00|55.25|53.85|54.86|53.46|55.26|53.86|54.84|53.44|386
1702310700000|2023-12-11 16:05:00|54.85|53.45|54.99|53.59|55.02|53.62|54.8|53.4|372
1702311000000|2023-12-11 16:10:00|54.98|53.58|55.09|53.69|55.14|53.74|54.71|53.31|448
1702311300000|2023-12-11 16:15:00|55.08|53.68|54.95|53.55|55.25|53.85|54.81|53.41|499
1702311600000|2023-12-11 16:20:00|54.94|53.54|55.39|53.99|55.4|54|54.91|53.51|481
1702311900000|2023-12-11 16:25:00|55.4|54|55.82|54.42|55.87|54.47|55.29|53.89|537
1702312200000|2023-12-11 16:30:00|55.83|54.43|55.44|54.04|55.83|54.43|55.32|53.92|375
1702312500000|2023-12-11 16:35:00|55.43|54.03|55.73|54.33|55.77|54.37|55.32|53.92|373
1702312800000|2023-12-11 16:40:00|55.72|54.32|55.61|54.21|55.73|54.33|55.46|54.06|375
1702313100000|2023-12-11 16:45:00|55.6|54.2|55.25|53.85|55.77|54.37|55.2|53.8|387
1702313400000|2023-12-11 16:50:00|55.26|53.86|55.25|53.85|55.36|53.96|55.17|53.77|292
1702313700000|2023-12-11 16:55:00|55.24|53.84|55.54|54.14|55.59|54.19|55.22|53.82|323
1702314000000|2023-12-11 17:00:00|55.53|54.13|55.29|53.89|55.53|54.13|55.28|53.88|395
1702314300000|2023-12-11 17:05:00|55.3|53.9|55.15|53.75|55.4|54|55.12|53.72|302
1702314600000|2023-12-11 17:10:00|55.16|53.76|55.14|53.74|55.26|53.86|55.06|53.66|315
1702314900000|2023-12-11 17:15:00|55.15|53.75|54.94|53.54|55.2|53.8|54.92|53.52|318
1702315200000|2023-12-11 17:20:00|54.93|53.53|54.97|53.57|55.02|53.62|54.74|53.34|477
1702315500000|2023-12-11 17:25:00|54.98|53.58|55|53.6|55.02|53.62|54.9|53.5|297
1702315800000|2023-12-11 17:30:00|55.01|53.61|54.87|53.47|55.01|53.61|54.83|53.43|233
1702316100000|2023-12-11 17:35:00|54.88|53.48|54.98|53.58|54.98|53.58|54.78|53.38|276
1702316400000|2023-12-11 17:40:00|54.99|53.59|54.92|53.52|55.02|53.62|54.82|53.42|238
1702316700000|2023-12-11 17:45:00|54.91|53.51|54.91|53.51|55.1|53.7|54.91|53.51|202
1702317000000|2023-12-11 17:50:00|54.9|53.5|54.67|53.27|54.93|53.53|54.67|53.27|234
1702317300000|2023-12-11 17:55:00|54.68|53.28|54.44|53.04|54.76|53.36|54.4|53|247
1702317600000|2023-12-11 18:00:00|54.43|53.03|54.37|52.97|54.48|53.08|53.95|52.55|473
1702317900000|2023-12-11 18:05:00|54.36|52.96|54.15|52.75|54.36|52.96|54.06|52.66|536
1702318200000|2023-12-11 18:10:00|54.16|52.76|53.79|52.39|54.18|52.78|53.72|52.32|510
1702318500000|2023-12-11 18:15:00|53.8|52.4|54.21|52.81|54.27|52.87|53.79|52.39|445
1702318800000|2023-12-11 18:20:00|54.2|52.8|53.73|52.33|54.25|52.85|53.58|52.18|493
1702319100000|2023-12-11 18:25:00|53.75|52.35|53.32|51.92|53.93|52.53|53.1|51.7|561
1702319400000|2023-12-11 18:30:00|53.31|51.91|53.53|52.13|53.57|52.17|52.97|51.57|345
1702319700000|2023-12-11 18:35:00|53.52|52.12|53.65|52.25|53.69|52.29|53.49|52.09|359
1702320000000|2023-12-11 18:40:00|53.66|52.26|53.63|52.23|53.76|52.36|53.51|52.11|373
1702320300000|2023-12-11 18:45:00|53.62|52.22|54|52.6|54.16|52.76|53.5|52.1|390
1702320600000|2023-12-11 18:50:00|54.01|52.61|54.04|52.64|54.08|52.68|53.86|52.46|381
1702320900000|2023-12-11 18:55:00|54.03|52.63|54.13|52.73|54.19|52.79|53.89|52.49|292
1702321200000|2023-12-11 19:00:00|54.14|52.74|54.27|52.87|54.28|52.88|54.04|52.64|166
1702321500000|2023-12-11 19:05:00|54.28|52.88|53.99|52.59|54.31|52.91|53.96|52.56|212
1702321800000|2023-12-11 19:10:00|53.98|52.58|53.81|52.41|54.01|52.61|53.76|52.36|241
1702322100000|2023-12-11 19:15:00|53.8|52.4|53.41|52.01|53.92|52.52|53.33|51.93|336
1702322400000|2023-12-11 19:20:00|53.39|51.99|53.28|51.88|53.63|52.23|53.28|51.88|524
1702322700000|2023-12-11 19:25:00|53.29|51.89|53.19|51.79|53.42|52.02|53.08|51.68|280
1702323000000|2023-12-11 19:30:00|53.2|51.8|53.45|52.05|53.46|52.06|53.07|51.67|371
1702323300000|2023-12-11 19:35:00|53.46|52.06|53.14|51.74|53.48|52.08|53.12|51.72|328
1702323600000|2023-12-11 19:40:00|53.15|51.75|53.46|52.06|53.48|52.08|52.96|51.56|378
1702323900000|2023-12-11 19:45:00|53.45|52.05|53.93|52.53|53.98|52.58|53.42|52.02|228
1702324200000|2023-12-11 19:50:00|53.94|52.54|53.78|52.38|53.97|52.57|53.78|52.38|270
1702324500000|2023-12-11 19:55:00|53.8|52.4|53.95|52.55|53.98|52.58|53.79|52.39|212
1702324800000|2023-12-11 20:00:00|53.96|52.56|53.98|52.58|54.21|52.81|53.88|52.48|249
1702325100000|2023-12-11 20:05:00|53.97|52.57|53.62|52.22|54.03|52.63|53.61|52.21|336
1702325400000|2023-12-11 20:10:00|53.59|52.19|53.86|52.46|53.9|52.5|53.53|52.13|267
1702325700000|2023-12-11 20:15:00|53.85|52.45|53.87|52.47|53.89|52.49|53.7|52.3|204
1702326000000|2023-12-11 20:20:00|53.88|52.48|53.81|52.41|54.01|52.61|53.76|52.36|165
1702326300000|2023-12-11 20:25:00|53.82|52.42|54.01|52.61|54.01|52.61|53.77|52.37|153
1702326600000|2023-12-11 20:30:00|54|52.6|53.84|52.44|54.14|52.74|53.83|52.43|148
1702326900000|2023-12-11 20:35:00|53.85|52.45|53.91|52.51|53.97|52.57|53.83|52.43|152
1702327200000|2023-12-11 20:40:00|53.92|52.52|54.12|52.72|54.12|52.72|53.85|52.45|142
1702327500000|2023-12-11 20:45:00|54.13|52.73|54.54|53.14|54.65|53.25|54.12|52.72|219
1702327800000|2023-12-11 20:50:00|54.53|53.13|54.58|53.18|54.71|53.31|54.51|53.11|387
1702328100000|2023-12-11 20:55:00|54.57|53.17|54.73|53.33|54.74|53.34|54.53|53.13|176
1702328400000|2023-12-11 21:00:00|54.72|53.32|54.82|53.42|54.9|53.5|54.71|53.31|300
1702328700000|2023-12-11 21:05:00|54.83|53.43|55.1|53.7|55.14|53.74|54.79|53.39|173
1702329000000|2023-12-11 21:10:00|55.09|53.69|55.27|53.87|55.32|53.92|55.09|53.69|251
1702329300000|2023-12-11 21:15:00|55.26|53.86|55.23|53.83|55.49|54.09|55.13|53.73|462
1702329600000|2023-12-11 21:20:00|55.22|53.82|55.4|54|55.4|54|55.07|53.67|335
1702329900000|2023-12-11 21:25:00|55.39|53.99|55.46|54.06|55.52|54.12|55.29|53.89|271
1702330200000|2023-12-11 21:30:00|55.47|54.07|55.53|54.13|55.69|54.29|55.45|54.05|335
1702330500000|2023-12-11 21:35:00|55.54|54.14|55.62|54.22|55.64|54.24|55.46|54.06|269
1702330800000|2023-12-11 21:40:00|55.63|54.23|55.6|54.2|55.67|54.27|55.47|54.07|253
1702331100000|2023-12-11 21:45:00|55.59|54.19|55.63|54.23|55.65|54.25|55.49|54.09|187
1702331400000|2023-12-11 21:50:00|55.64|54.24|55.84|54.44|55.85|54.45|55.54|54.14|285
1702331700000|2023-12-11 21:55:00|55.85|54.45|56.32|54.92|56.33|54.93|55.74|54.34|350
1702332000000|2023-12-11 22:00:00|56.31|54.91|56.69|55.29|56.77|55.37|56.3|54.9|446
1702332300000|2023-12-11 22:05:00|56.68|55.28|56.45|55.05|56.75|55.35|56.25|54.85|517
1702332600000|2023-12-11 22:10:00|56.44|55.04|56.03|54.63|56.52|55.12|56.02|54.62|425
1702332900000|2023-12-11 22:15:00|56.02|54.62|56.28|54.88|56.29|54.89|55.89|54.49|423
1702333200000|2023-12-11 22:20:00|56.27|54.87|55.94|54.54|56.28|54.88|55.91|54.51|395
1702333500000|2023-12-11 22:25:00|55.93|54.53|55.95|54.55|56.03|54.63|55.81|54.41|224
1702333800000|2023-12-11 22:30:00|55.96|54.56|55.97|54.57|56.12|54.72|55.92|54.52|256
1702334100000|2023-12-11 22:35:00|55.98|54.58|56.08|54.68|56.1|54.7|55.95|54.55|264
1702334400000|2023-12-11 22:40:00|56.07|54.67|56.23|54.83|56.23|54.83|55.99|54.59|225
1702334700000|2023-12-11 22:45:00|56.24|54.84|56.11|54.71|56.25|54.85|56.09|54.69|136
1702335000000|2023-12-11 22:50:00|56.12|54.72|56.09|54.69|56.25|54.85|56.08|54.68|179
1702335300000|2023-12-11 22:55:00|56.08|54.68|56.07|54.67|56.1|54.7|56.01|54.61|144
1702335600000|2023-12-11 23:00:00|56.11|54.71|55.92|54.52|56.11|54.71|55.9|54.5|191
1702335900000|2023-12-11 23:05:00|55.91|54.51|55.9|54.5|56|54.6|55.8|54.4|147
1702336200000|2023-12-11 23:10:00|55.89|54.49|55.77|54.37|55.92|54.52|55.76|54.36|89
1702336500000|2023-12-11 23:15:00|55.76|54.36|55.9|54.5|55.91|54.51|55.76|54.36|104
1702336800000|2023-12-11 23:20:00|55.89|54.49|55.91|54.51|55.93|54.53|55.83|54.43|172
1702337100000|2023-12-11 23:25:00|55.9|54.5|55.79|54.39|55.92|54.52|55.78|54.38|130
1702337400000|2023-12-11 23:30:00|55.78|54.38|56.11|54.71|56.12|54.72|55.74|54.34|151
1702337700000|2023-12-11 23:35:00|56.1|54.7|55.9|54.5|56.1|54.7|55.89|54.49|220
1702338000000|2023-12-11 23:40:00|55.91|54.51|55.91|54.51|56|54.6|55.87|54.47|180
1702338300000|2023-12-11 23:45:00|55.9|54.5|55.73|54.33|55.9|54.5|55.73|54.33|157
1702338600000|2023-12-11 23:50:00|55.72|54.32|55.68|54.28|55.88|54.48|55.63|54.23|181
1702338900000|2023-12-11 23:55:00|55.67|54.27|55.79|54.39|55.85|54.45|55.67|54.27|207
1702339200000|2023-12-12 00:00:00|55.8|54.4|55.98|54.58|56.19|54.79|55.8|54.4|239
1702339500000|2023-12-12 00:05:00|55.99|54.59|56.1|54.7|56.17|54.77|55.94|54.54|216
1702339800000|2023-12-12 00:10:00|56.11|54.71|55.97|54.57|56.12|54.72|55.92|54.52|258
1702340100000|2023-12-12 00:15:00|55.96|54.56|56.38|54.98|56.38|54.98|55.92|54.52|169
1702340400000|2023-12-12 00:20:00|56.39|54.99|56.77|55.37|56.78|55.38|56.39|54.99|268
1702340700000|2023-12-12 00:25:00|56.8|55.4|56.57|55.17|56.88|55.48|56.51|55.11|389
1702341000000|2023-12-12 00:30:00|56.55|55.15|56.17|54.77|56.59|55.19|56.12|54.72|217
1702341300000|2023-12-12 00:35:00|56.16|54.76|56.24|54.84|56.42|55.02|56.12|54.72|349
1702341600000|2023-12-12 00:40:00|56.23|54.83|56.23|54.83|56.28|54.88|56.14|54.74|335
1702341900000|2023-12-12 00:45:00|56.22|54.82|56.2|54.8|56.28|54.88|56.03|54.63|429
1702342200000|2023-12-12 00:50:00|56.19|54.79|56.28|54.88|56.29|54.89|56.14|54.74|254
1702342500000|2023-12-12 00:55:00|56.29|54.89|56.13|54.73|56.29|54.89|56.11|54.71|308
1702342800000|2023-12-12 01:00:00|56.12|54.72|55.85|54.45|56.13|54.73|55.82|54.42|254
1702343100000|2023-12-12 01:05:00|55.84|54.44|56.04|54.64|56.07|54.67|55.8|54.4|304
1702343400000|2023-12-12 01:10:00|56.03|54.63|56.18|54.78|56.23|54.83|55.99|54.59|240
1702343700000|2023-12-12 01:15:00|56.19|54.79|56.33|54.93|56.38|54.98|56.18|54.78|130
1702344000000|2023-12-12 01:20:00|56.34|54.94|55.93|54.53|56.35|54.95|55.92|54.52|252
1702344300000|2023-12-12 01:25:00|55.94|54.54|56.09|54.69|56.13|54.73|55.93|54.53|234
1702344600000|2023-12-12 01:30:00|56.08|54.68|56.14|54.74|56.26|54.86|56.03|54.63|246
1702344900000|2023-12-12 01:35:00|56.13|54.73|56.28|54.88|56.34|54.94|56.08|54.68|169
1702345200000|2023-12-12 01:40:00|56.29|54.89|56.09|54.69|56.35|54.95|56.09|54.69|230
1702345500000|2023-12-12 01:45:00|56.08|54.68|55.91|54.51|56.09|54.69|55.89|54.49|289
1702345800000|2023-12-12 01:50:00|55.9|54.5|55.96|54.56|56.05|54.65|55.9|54.5|251
1702346100000|2023-12-12 01:55:00|55.95|54.55|55.96|54.56|56.1|54.7|55.91|54.51|268
1702346400000|2023-12-12 02:00:00|55.97|54.57|56.13|54.73|56.14|54.74|55.93|54.53|192
1702346700000|2023-12-12 02:05:00|56.14|54.74|56.43|55.03|56.44|55.04|56.11|54.71|166
1702347000000|2023-12-12 02:10:00|56.44|55.04|56.82|55.42|56.82|55.42|56.44|55.04|195
1702347300000|2023-12-12 02:15:00|56.81|55.41|57.13|55.73|57.13|55.73|56.81|55.41|308
1702347600000|2023-12-12 02:20:00|57.12|55.72|57.15|55.75|57.26|55.86|57|55.6|486
1702347900000|2023-12-12 02:25:00|57.13|55.73|57.13|55.73|57.33|55.93|57.03|55.63|405
1702348200000|2023-12-12 02:30:00|57.12|55.72|56.77|55.37|57.15|55.75|56.77|55.37|372
1702348500000|2023-12-12 02:35:00|56.78|55.38|56.77|55.37|56.84|55.44|56.76|55.36|240
1702348800000|2023-12-12 02:40:00|56.76|55.36|56.8|55.4|56.83|55.43|56.75|55.35|210
1702349100000|2023-12-12 02:45:00|56.79|55.39|56.75|55.35|56.81|55.41|56.67|55.27|222
1702349400000|2023-12-12 02:50:00|56.73|55.33|56.79|55.39|56.8|55.4|56.66|55.26|228
1702349700000|2023-12-12 02:55:00|56.78|55.38|56.94|55.54|57.01|55.61|56.76|55.36|178
1702350000000|2023-12-12 03:00:00|56.93|55.53|56.57|55.17|56.94|55.54|56.48|55.08|374
1702350300000|2023-12-12 03:05:00|56.58|55.18|56.68|55.28|56.75|55.35|56.54|55.14|260
1702350600000|2023-12-12 03:10:00|56.67|55.27|56.99|55.59|57.02|55.62|56.66|55.26|360
1702350900000|2023-12-12 03:15:00|57|55.6|56.94|55.54|57.18|55.78|56.88|55.48|233
1702351200000|2023-12-12 03:20:00|56.93|55.53|57.12|55.72|57.13|55.73|56.8|55.4|319
1702351500000|2023-12-12 03:25:00|57.11|55.71|56.88|55.48|57.12|55.72|56.87|55.47|343
1702351800000|2023-12-12 03:30:00|56.89|55.49|56.89|55.49|56.92|55.52|56.75|55.35|297
1702352100000|2023-12-12 03:35:00|56.88|55.48|56.87|55.47|57.14|55.74|56.78|55.38|267
1702352400000|2023-12-12 03:40:00|56.86|55.46|56.83|55.43|57.06|55.66|56.74|55.34|362
1702352700000|2023-12-12 03:45:00|56.84|55.44|56.84|55.44|56.86|55.46|56.74|55.34|372
1702353000000|2023-12-12 03:50:00|56.85|55.45|56.81|55.41|56.92|55.52|56.71|55.31|270
1702353300000|2023-12-12 03:55:00|56.8|55.4|56.98|55.58|57.09|55.69|56.67|55.27|347
1702353600000|2023-12-12 04:00:00|56.97|55.57|56.7|55.3|57.05|55.65|56.66|55.26|470
1702353900000|2023-12-12 04:05:00|56.69|55.29|56.76|55.36|56.79|55.39|56.61|55.21|322
1702354200000|2023-12-12 04:10:00|56.75|55.35|56.73|55.33|56.88|55.48|56.71|55.31|289
1702354500000|2023-12-12 04:15:00|56.72|55.32|56.79|55.39|56.92|55.52|56.62|55.22|229
1702354800000|2023-12-12 04:20:00|56.78|55.38|56.45|55.05|56.82|55.42|56.37|54.97|304
1702355100000|2023-12-12 04:25:00|56.46|55.06|56.59|55.19|56.62|55.22|56.39|54.99|274
1702355400000|2023-12-12 04:30:00|56.58|55.18|56.52|55.12|56.7|55.3|56.46|55.06|332
1702355700000|2023-12-12 04:35:00|56.53|55.13|56.49|55.09|56.69|55.29|56.46|55.06|255
1702356000000|2023-12-12 04:40:00|56.5|55.1|56.33|54.93|56.54|55.14|56.33|54.93|306
1702356300000|2023-12-12 04:45:00|56.34|54.94|56.54|55.14|56.56|55.16|56.26|54.86|241
1702356600000|2023-12-12 04:50:00|56.55|55.15|56.43|55.03|56.65|55.25|56.41|55.01|243
1702356900000|2023-12-12 04:55:00|56.44|55.04|56.25|54.85|56.51|55.11|56.22|54.82|244
1702357200000|2023-12-12 05:00:00|56.26|54.86|56.54|55.14|56.54|55.14|56.21|54.81|254
1702357500000|2023-12-12 05:05:00|56.55|55.15|56.84|55.44|56.84|55.44|56.55|55.15|158
1702357800000|2023-12-12 05:10:00|56.85|55.45|57.19|55.79|57.21|55.81|56.82|55.42|234
1702358100000|2023-12-12 05:15:00|57.2|55.8|57.37|55.97|57.55|56.15|57.19|55.79|394
1702358400000|2023-12-12 05:20:00|57.38|55.98|57.52|56.12|57.54|56.14|57.19|55.79|386
1702358700000|2023-12-12 05:25:00|57.51|56.11|57.63|56.23|57.63|56.23|57.44|56.04|301
1702359000000|2023-12-12 05:30:00|57.64|56.24|57.45|56.05|57.65|56.25|57.32|55.92|357
1702359300000|2023-12-12 05:35:00|57.44|56.04|57.39|55.99|57.48|56.08|57.37|55.97|298
1702359600000|2023-12-12 05:40:00|57.38|55.98|57.35|55.95|57.4|56|57.26|55.86|285
1702359900000|2023-12-12 05:45:00|57.34|55.94|57.3|55.9|57.39|55.99|57.23|55.83|306
1702360200000|2023-12-12 05:50:00|57.29|55.89|57.13|55.73|57.3|55.9|57.12|55.72|212
1702360500000|2023-12-12 05:55:00|57.12|55.72|57.16|55.76|57.26|55.86|57.11|55.71|191
1702360800000|2023-12-12 06:00:00|57.15|55.75|57.15|55.75|57.21|55.81|57.05|55.65|288
1702361100000|2023-12-12 06:05:00|57.14|55.74|56.88|55.48|57.15|55.75|56.88|55.48|305
1702361400000|2023-12-12 06:10:00|56.89|55.49|57.23|55.83|57.35|55.95|56.87|55.47|424
1702361700000|2023-12-12 06:15:00|57.24|55.84|57.12|55.72|57.26|55.86|56.94|55.54|387
1702362000000|2023-12-12 06:20:00|57.11|55.71|57.01|55.61|57.27|55.87|56.96|55.56|334
1702362300000|2023-12-12 06:25:00|57|55.6|57.29|55.89|57.37|55.97|56.9|55.5|440
1702362600000|2023-12-12 06:30:00|57.26|55.86|57.6|56.2|57.63|56.23|57.07|55.67|432
1702362900000|2023-12-12 06:35:00|57.59|56.19|57.48|56.08|57.66|56.26|57.31|55.91|480
1702363200000|2023-12-12 06:40:00|57.49|56.09|58.42|57.02|58.42|57.02|57.48|56.08|451
1702363500000|2023-12-12 06:45:00|58.43|57.03|58.23|56.83|58.49|57.09|58.12|56.72|536
1702363800000|2023-12-12 06:50:00|58.22|56.82|58.15|56.75|58.29|56.89|57.91|56.51|550
1702364100000|2023-12-12 06:55:00|58.14|56.74|58.09|56.69|58.25|56.85|57.94|56.54|562
1702364400000|2023-12-12 07:00:00|58.08|56.68|58.2|56.8|58.38|57.49|57.5|56.61|540
1702364700000|2023-12-12 07:05:00|57.7|57.3|58.72|57.32|58.72|57.76|57.66|56.76|633
1702365000000|2023-12-12 07:10:00|58.71|57.31|58.94|57.54|58.95|58.03|58.21|57.3|604
1702365300000|2023-12-12 07:15:00|58.95|57.55|59.04|57.64|59.05|58.14|58.07|57.17|567
1702365600000|2023-12-12 07:20:00|59.05|57.65|59.08|57.68|59.08|58.15|58.3|57.39|486
1702365900000|2023-12-12 07:25:00|59.07|57.67|58.62|58.22|59.17|58.25|58.53|57.61|440
1702366200000|2023-12-12 07:30:00|59.12|57.72|58.72|58.32|59.37|58.43|58.6|57.67|582
1702366500000|2023-12-12 07:35:00|58.7|58.3|59.42|58.02|59.43|58.52|58.61|57.71|622
1702366800000|2023-12-12 07:40:00|59.41|58.01|59.76|58.36|59.77|58.78|58.91|57.99|556
1702367100000|2023-12-12 07:45:00|59.75|58.35|59.97|58.57|60.01|59.09|59.13|58.23|643
1702367400000|2023-12-12 07:50:00|59.46|59.06|59.35|58.95|59.98|59.07|59.23|58.32|485
1702367700000|2023-12-12 07:55:00|59.36|58.96|59.53|59.13|60.22|59.31|59.32|58.43|436
1702368000000|2023-12-12 08:00:00|59.54|59.14|59.57|58.17|60.07|59.19|58.73|57.81|639
1702368300000|2023-12-12 08:05:00|59.56|58.16|59.44|58.04|59.58|58.68|58.76|57.87|576
1702368600000|2023-12-12 08:10:00|59.43|58.03|59.41|58.01|59.6|58.71|58.82|57.91|491
1702368900000|2023-12-12 08:15:00|59.42|58.02|59.26|57.86|59.55|58.65|58.55|57.65|491
1702369200000|2023-12-12 08:20:00|59.27|57.87|59.08|58.68|59.59|58.69|58.72|57.81|557
1702369500000|2023-12-12 08:25:00|59.06|58.66|59.31|57.91|59.57|58.66|58.72|57.81|522
1702369800000|2023-12-12 08:30:00|59.32|57.92|59.48|58.08|59.52|58.62|58.7|57.8|498
1702370100000|2023-12-12 08:35:00|59.49|58.09|59.65|58.25|59.66|58.74|58.95|58.05|391
1702370400000|2023-12-12 08:40:00|59.66|58.26|59.69|58.29|59.72|58.8|59.09|58.17|293
1702370700000|2023-12-12 08:45:00|59.68|58.28|59.82|58.42|59.9|58.98|59.16|58.26|337
1702371000000|2023-12-12 08:50:00|59.83|58.43|60.05|58.65|60.06|59.13|59.31|58.41|196
1702371300000|2023-12-12 08:55:00|60.06|58.66|60.28|58.88|60.3|59.29|59.65|58.66|64
1702371600000|2023-12-12 09:00:00|60.62|59.22|60.65|59.25|60.85|59.91|59.83|58.91|610
1702371900000|2023-12-12 09:05:00|60.64|59.24|59.81|58.41|60.64|59.72|59.21|58.3|695
1702372200000|2023-12-12 09:10:00|59.8|58.4|59.66|58.26|59.86|58.95|59.11|58.22|705
1702372500000|2023-12-12 09:15:00|59.15|58.75|59.67|58.27|60.05|59.14|59.13|58.22|647
1702372800000|2023-12-12 09:20:00|59.66|58.26|59.78|58.38|60.02|59.1|59.02|58.12|466
1702373100000|2023-12-12 09:25:00|59.79|58.39|60|58.6|60.01|59.02|59.14|58.23|458
1702373400000|2023-12-12 09:30:00|59.5|59.1|59.53|58.13|60.02|59.1|59.02|58.12|535
1702373700000|2023-12-12 09:35:00|59.05|58.65|59.55|58.15|59.62|58.73|58.85|57.94|418
1702374000000|2023-12-12 09:40:00|59.54|58.14|59.45|58.05|59.63|58.69|58.88|57.97|404
1702374300000|2023-12-12 09:45:00|59.44|58.04|59.61|58.21|59.63|58.71|58.98|58.04|409
1702374600000|2023-12-12 09:50:00|59.6|58.2|59.62|58.22|59.66|58.75|59|58.08|412
1702374900000|2023-12-12 09:55:00|59.63|58.23|59.73|58.33|59.74|58.83|59.07|58.17|328
1702375200000|2023-12-12 10:00:00|59.23|58.83|59.65|58.25|59.85|58.92|59.03|58.12|430
1702375500000|2023-12-12 10:05:00|59.16|58.76|59.49|58.09|59.69|58.77|58.99|58.06|390
1702375800000|2023-12-12 10:10:00|59.48|58.08|59.2|58.8|59.76|58.83|59.06|58.08|195
1702376100000|2023-12-12 10:15:00|59.7|58.3|59.09|58.69|59.75|58.82|59.06|58.13|278
1702376400000|2023-12-12 10:20:00|59.58|58.18|59.86|58.46|59.89|58.98|59.09|58.18|270
1702376700000|2023-12-12 10:25:00|59.87|58.47|59.75|58.35|59.91|58.98|59.23|58.32|202
1702377000000|2023-12-12 10:30:00|59.74|58.34|59.63|58.23|59.79|58.89|59.05|58.14|357
1702377300000|2023-12-12 10:35:00|59.64|58.24|60.15|58.75|60.16|59.03|59.22|58.24|274
1702377600000|2023-12-12 10:40:00|60.14|58.74|60.09|58.69|60.18|59.27|59.43|58.53|387
1702377900000|2023-12-12 10:45:00|60.08|58.68|60.57|59.17|60.59|59.69|59.67|58.68|524
1702378200000|2023-12-12 10:50:00|60.58|59.18|60.56|59.16|60.67|59.78|59.94|59.05|546
1702378500000|2023-12-12 10:55:00|60.57|59.17|60.08|59.68|60.57|59.68|60.03|59.08|213
1702378800000|2023-12-12 11:00:00|60.58|59.18|60.4|59|60.58|59.68|60.05|58.91|169
1702379100000|2023-12-12 11:05:00|60.39|58.99|60.66|59.26|60.69|59.78|59.63|58.75|455
1702379400000|2023-12-12 11:10:00|60.17|59.77|61.05|59.65|61.23|60.32|60.14|59.26|599
1702379700000|2023-12-12 11:15:00|61.06|59.66|60.56|60.16|61.3|60.34|60.43|59.52|661
1702380000000|2023-12-12 11:20:00|61.05|59.65|61.15|59.75|61.37|60.45|60.35|59.45|602
1702380300000|2023-12-12 11:25:00|61.14|59.74|60.35|59.95|61.14|60.24|60.31|59.39|508
1702380600000|2023-12-12 11:30:00|60.34|59.94|60.39|58.99|60.83|59.94|59.84|58.94|543
1702380900000|2023-12-12 11:35:00|60.38|58.98|60.24|58.84|60.41|59.5|59.75|58.82|531
1702381200000|2023-12-12 11:40:00|59.75|59.35|60.02|58.62|60.34|59.44|59.46|58.58|499
1702381500000|2023-12-12 11:45:00|60.03|58.63|60.06|58.66|60.25|59.33|59.52|58.61|482
1702381800000|2023-12-12 11:50:00|59.57|59.17|60.18|58.78|60.26|59.33|59.55|58.65|452
1702382100000|2023-12-12 11:55:00|60.17|58.77|59.89|58.49|60.18|59.27|59.23|58.34|589
1702382400000|2023-12-12 12:00:00|59.88|58.48|60.22|58.82|60.23|59.29|59.33|58.42|516
1702382700000|2023-12-12 12:05:00|60.21|58.81|59.99|58.59|60.29|59.37|59.51|58.59|489
1702383000000|2023-12-12 12:10:00|60|58.6|60.05|58.65|60.31|59.37|59.48|58.58|521
1702383300000|2023-12-12 12:15:00|60.06|58.66|60.35|58.95|60.37|59.46|59.49|58.6|470
1702383600000|2023-12-12 12:20:00|59.86|59.46|59.61|59.21|60.39|59.49|59.55|58.65|498
1702383900000|2023-12-12 12:25:00|60.11|58.71|60.19|58.79|60.19|59.28|59.45|58.54|423
1702384200000|2023-12-12 12:30:00|60.2|58.8|60.03|58.63|60.21|59.28|59.44|58.54|496
1702384500000|2023-12-12 12:35:00|59.55|59.15|59.77|58.37|60.06|59.16|59.22|58.31|522
1702384800000|2023-12-12 12:40:00|59.78|58.38|59.27|58.87|59.8|58.89|59.03|58.12|509
1702385100000|2023-12-12 12:45:00|59.28|58.88|59.53|59.13|60.07|59.18|59.27|58.38|467
1702385400000|2023-12-12 12:50:00|60.02|58.62|60.12|58.72|60.13|59.21|59.44|58.53|344
1702385700000|2023-12-12 12:55:00|60.13|58.73|60.11|58.71|60.25|59.34|59.55|58.64|417
1702386000000|2023-12-12 13:00:00|60.1|58.7|60.42|59.02|60.47|59.57|59.55|58.63|396
1702386300000|2023-12-12 13:05:00|59.93|59.53|60.69|59.29|60.7|59.77|59.91|59|470
1702386600000|2023-12-12 13:10:00|60.7|59.3|60.37|58.97|60.7|59.78|59.84|58.95|460
1702386900000|2023-12-12 13:15:00|59.87|59.47|60.54|59.14|60.64|59.72|59.58|58.68|564
1702387200000|2023-12-12 13:20:00|60.53|59.13|60.4|59|60.54|59.57|59.7|58.82|521
1702387500000|2023-12-12 13:25:00|60.39|58.99|60.07|59.67|60.87|59.97|59.78|58.88|648
1702387800000|2023-12-12 13:30:00|60.58|59.18|60.03|59.63|61.11|60.22|59.51|58.6|767
1702388100000|2023-12-12 13:35:00|60.56|59.16|60.06|59.66|60.96|60.07|59.69|58.78|652
1702388400000|2023-12-12 13:40:00|60.07|59.67|60.59|59.19|60.68|59.74|59.86|58.98|645
1702388700000|2023-12-12 13:45:00|60.6|59.2|60.8|59.4|60.89|59.94|59.97|59.05|444
1702389000000|2023-12-12 13:50:00|60.28|59.88|60.46|59.06|60.87|59.95|59.94|59.04|652
1702389300000|2023-12-12 13:55:00|60.47|59.07|60.22|58.82|60.53|59.6|59.73|58.82|462
1702389600000|2023-12-12 14:00:00|60.21|58.81|59.97|58.57|60.27|59.37|59.43|58.53|564
1702389900000|2023-12-12 14:05:00|59.48|59.08|59.37|58.97|60|59.09|59.23|58.32|562
1702390200000|2023-12-12 14:10:00|59.87|58.47|59.47|58.07|60.02|59.08|58.94|58.03|505
1702390500000|2023-12-12 14:15:00|59.48|58.08|59.54|58.14|59.74|58.81|58.96|58.06|550
1702390800000|2023-12-12 14:20:00|59.55|58.15|60.15|58.75|60.15|59.12|59.07|58.15|402
1702391100000|2023-12-12 14:25:00|60.16|58.76|60.44|59.04|60.64|59.72|59.77|58.76|523
1702391400000|2023-12-12 14:30:00|60.46|59.06|60.14|58.74|60.54|59.62|59.65|58.72|611
1702391700000|2023-12-12 14:35:00|60.13|58.73|59.81|58.41|60.22|59.3|59.28|58.38|516
1702392000000|2023-12-12 14:40:00|59.31|58.91|59.76|58.36|59.95|59.01|59.15|58.25|513
1702392300000|2023-12-12 14:45:00|59.78|58.38|59.65|58.25|59.95|59.02|59.07|58.18|720
1702392600000|2023-12-12 14:50:00|59.15|58.75|59.27|58.87|59.91|59.01|59.03|58.13|552
1702392900000|2023-12-12 14:55:00|59.28|58.88|59.48|58.08|59.77|58.88|58.54|57.64|541
1702393200000|2023-12-12 15:00:00|59.46|58.06|59.17|57.77|59.56|58.62|58.67|57.77|519
1702393500000|2023-12-12 15:05:00|59.18|57.78|59.66|58.26|59.68|58.75|58.43|57.52|572
1702393800000|2023-12-12 15:10:00|59.65|58.25|58.98|58.58|59.67|58.73|58.89|57.96|486
1702394100000|2023-12-12 15:15:00|59.47|58.07|59.46|58.06|59.64|58.67|58.69|57.79|722
1702394400000|2023-12-12 15:20:00|59.45|58.05|58.21|57.81|59.58|58.65|58.03|57.12|767
1702394700000|2023-12-12 15:25:00|58.22|57.82|58.23|57.83|58.92|57.98|57.97|57.09|684
1702395000000|2023-12-12 15:30:00|58.74|57.34|59.31|57.91|59.58|58.62|58.18|57.27|607
1702395300000|2023-12-12 15:35:00|59.3|57.9|59.33|57.93|59.39|58.45|58.7|57.79|510
1702395600000|2023-12-12 15:40:00|59.32|57.92|59.14|57.74|59.43|58.4|58.74|57.74|305
1702395900000|2023-12-12 15:45:00|58.64|58.24|58.95|57.55|59.27|58.31|58.49|57.52|379
1702396200000|2023-12-12 15:50:00|58.94|57.54|58.64|57.24|58.94|58.01|58.19|57.23|430
1702396500000|2023-12-12 15:55:00|58.65|57.25|58.94|57.54|59.02|58.11|58.47|57.23|325
1702396800000|2023-12-12 16:00:00|58.95|57.55|59.01|57.61|59.12|58.16|58.28|57.3|421
1702397100000|2023-12-12 16:05:00|59.04|57.64|58.39|56.99|59.07|58|57.75|56.86|588
1702397400000|2023-12-12 16:10:00|58.37|56.97|58.47|57.07|58.55|57.63|57.78|56.87|494
1702397700000|2023-12-12 16:15:00|58.46|57.06|58.26|56.86|58.65|57.7|57.77|56.82|539
1702398000000|2023-12-12 16:20:00|58.25|56.85|58.44|57.04|58.58|57.63|57.7|56.77|424
1702398300000|2023-12-12 16:25:00|58.43|57.03|58.39|56.99|58.57|57.47|57.84|56.93|443
1702398600000|2023-12-12 16:30:00|57.88|57.48|58.35|56.95|58.57|57.48|57.88|56.91|360
1702398900000|2023-12-12 16:35:00|58.33|56.93|58.03|56.63|58.33|57.24|57.48|56.52|449
1702399200000|2023-12-12 16:40:00|58.02|56.62|58|56.6|58.12|57.13|57.45|56.52|362
1702399500000|2023-12-12 16:45:00|57.99|56.59|57.93|56.53|58.08|57.11|57.51|56.52|321
1702399800000|2023-12-12 16:50:00|57.95|56.55|58.12|56.72|58.26|57.05|57.45|56.52|380
1702400100000|2023-12-12 16:55:00|58.13|56.73|58.13|56.73|58.25|56.85|58.12|56.72|314
1702400400000|2023-12-12 17:00:00|58.14|56.74|57.96|56.56|58.19|56.79|57.93|56.53|422
1702400700000|2023-12-12 17:05:00|57.95|56.55|57.65|56.25|57.96|56.92|57.08|56.18|356
1702401000000|2023-12-12 17:10:00|57.66|56.26|57.45|56.05|57.68|56.57|56.82|55.92|528
1702401300000|2023-12-12 17:15:00|57.46|56.06|57.62|56.22|57.76|56.55|56.95|56.02|367
1702401600000|2023-12-12 17:20:00|57.61|56.21|57.1|55.7|57.61|56.37|56.77|55.65|376
1702401900000|2023-12-12 17:25:00|57.09|55.69|56.92|55.52|57.25|56.28|56.45|55.5|488
1702402200000|2023-12-12 17:30:00|56.91|55.51|56.51|55.11|57.05|56.07|56.02|55.07|482
1702402500000|2023-12-12 17:35:00|56.49|55.09|56.55|55.15|56.66|55.26|56.47|55.07|414
1702402800000|2023-12-12 17:40:00|56.54|55.14|56.47|55.07|56.75|55.35|56.47|55.07|320
1702403100000|2023-12-12 17:45:00|56.48|55.08|56.59|55.19|56.83|55.43|56.36|54.96|477
1702403400000|2023-12-12 17:50:00|56.58|55.18|56.5|55.1|56.65|55.25|56.33|54.93|428
1702403700000|2023-12-12 17:55:00|56.49|55.09|56.32|54.92|56.73|55.33|56.31|54.91|433
1702404000000|2023-12-12 18:00:00|56.34|54.94|57.09|55.69|57.11|55.71|56.32|54.92|416
1702404300000|2023-12-12 18:05:00|57.1|55.7|57.53|56.13|57.66|56.26|56.96|55.56|560
1702404600000|2023-12-12 18:10:00|57.52|56.12|57.64|56.24|57.65|56.25|57.3|55.9|524
1702404900000|2023-12-12 18:15:00|57.63|56.23|58|56.6|58.08|56.68|57.63|56.23|570
1702405200000|2023-12-12 18:20:00|58.02|56.62|58.22|56.82|58.4|57|58.01|56.61|468
1702405500000|2023-12-12 18:25:00|58.21|56.81|58.54|57.14|58.6|57.2|58.1|56.7|521
1702405800000|2023-12-12 18:30:00|58.55|57.15|58.35|56.95|58.56|57.16|58.26|56.86|528
1702406100000|2023-12-12 18:35:00|58.37|56.97|58.6|57.2|58.6|57.2|58.18|56.78|447
1702406400000|2023-12-12 18:40:00|58.59|57.19|58.58|57.18|58.8|57.4|58.58|57.18|370
1702406700000|2023-12-12 18:45:00|58.56|57.16|58.78|57.38|58.79|57.39|58.37|56.97|389
1702407000000|2023-12-12 18:50:00|58.77|57.37|58.7|57.3|58.81|57.41|58.61|57.21|350
1702407300000|2023-12-12 18:55:00|58.69|57.29|58.72|57.32|58.79|57.39|58.62|57.22|328
1702407600000|2023-12-12 19:00:00|58.71|57.31|58.52|57.12|58.71|57.31|58.41|57.01|343
1702407900000|2023-12-12 19:05:00|58.51|57.11|58.62|57.22|58.63|57.23|58.44|57.04|344
1702408200000|2023-12-12 19:10:00|58.61|57.21|58.7|57.3|58.72|57.32|58.55|57.15|294
1702408500000|2023-12-12 19:15:00|58.69|57.29|58.19|56.79|58.71|57.31|58.12|56.72|360
1702408800000|2023-12-12 19:20:00|58.18|56.78|57.92|56.52|58.3|56.9|57.87|56.47|463
1702409100000|2023-12-12 19:25:00|57.9|56.5|57.7|56.3|57.94|56.54|57.52|56.12|396
1702409400000|2023-12-12 19:30:00|57.68|56.28|58.38|56.98|58.4|57|57.63|56.23|353
1702409700000|2023-12-12 19:35:00|58.37|56.97|58.14|56.74|58.4|57|58.08|56.68|388
1702410000000|2023-12-12 19:40:00|58.13|56.73|57.88|56.48|58.24|56.84|57.88|56.48|318
1702410300000|2023-12-12 19:45:00|57.84|56.44|57.63|56.23|57.92|56.52|57.6|56.2|375
1702410600000|2023-12-12 19:50:00|57.65|56.25|57.89|56.49|58.05|56.65|57.62|56.22|363
1702410900000|2023-12-12 19:55:00|57.9|56.5|57.94|56.54|58.02|56.62|57.73|56.33|341
1702411200000|2023-12-12 20:00:00|57.93|56.53|58.1|56.7|58.22|56.82|57.88|56.48|367
1702411500000|2023-12-12 20:05:00|58.11|56.71|57.77|56.37|58.11|56.71|57.69|56.29|362
1702411800000|2023-12-12 20:10:00|57.76|56.36|57.65|56.25|57.83|56.43|57.6|56.2|195
1702412100000|2023-12-12 20:15:00|57.64|56.24|57.42|56.02|57.67|56.27|57.38|55.98|229
1702412400000|2023-12-12 20:20:00|57.41|56.01|57.22|55.82|57.66|56.26|57.17|55.77|376
1702412700000|2023-12-12 20:25:00|57.23|55.83|57.46|56.06|57.46|56.06|57.14|55.74|414
1702413000000|2023-12-12 20:30:00|57.47|56.07|57.32|55.92|57.49|56.09|57.13|55.73|380
1702413300000|2023-12-12 20:35:00|57.31|55.91|57.62|56.22|57.67|56.27|57.27|55.87|395
1702413600000|2023-12-12 20:40:00|57.61|56.21|57.32|55.92|57.61|56.21|57.23|55.83|433
1702413900000|2023-12-12 20:45:00|57.33|55.93|57.6|56.2|57.64|56.24|57.26|55.86|315
1702414200000|2023-12-12 20:50:00|57.58|56.18|57.6|56.2|57.68|56.28|57.41|56.01|364
1702414500000|2023-12-12 20:55:00|57.61|56.21|57.55|56.15|57.69|56.29|57.53|56.13|238
1702414800000|2023-12-12 21:00:00|57.54|56.14|57.82|56.42|57.82|56.42|57.42|56.02|344
1702415100000|2023-12-12 21:05:00|57.81|56.41|57.9|56.5|58.01|56.61|57.75|56.35|352
1702415400000|2023-12-12 21:10:00|57.89|56.49|58|56.6|58.06|56.66|57.85|56.45|372
1702415700000|2023-12-12 21:15:00|57.99|56.59|57.83|56.43|58.05|56.65|57.81|56.41|353
1702416000000|2023-12-12 21:20:00|57.82|56.42|57.42|56.02|57.86|56.46|57.39|55.99|397
1702416300000|2023-12-12 21:25:00|57.43|56.03|57.5|56.1|57.53|56.13|57.4|56|273
1702416600000|2023-12-12 21:30:00|57.51|56.11|57.48|56.08|57.62|56.22|57.41|56.01|286
1702416900000|2023-12-12 21:35:00|57.49|56.09|57.56|56.16|57.59|56.19|57.43|56.03|321
1702417200000|2023-12-12 21:40:00|57.57|56.17|57.32|55.92|57.58|56.18|57.27|55.87|264
1702417500000|2023-12-12 21:45:00|57.34|55.94|57.1|55.7|57.36|55.96|56.99|55.59|302
1702417800000|2023-12-12 21:50:00|57.11|55.71|56.86|55.46|57.12|55.72|56.72|55.32|277
1702418100000|2023-12-12 21:55:00|56.87|55.47|56.74|55.34|56.87|55.47|56.71|55.31|428
1702418400000|2023-12-12 22:00:00|56.73|55.33|57.08|55.68|57.12|55.72|56.69|55.29|274
1702418700000|2023-12-12 22:05:00|57.09|55.69|57.07|55.67|57.1|55.7|56.92|55.52|235
1702419000000|2023-12-12 22:10:00|57.08|55.68|57.19|55.79|57.21|55.81|56.99|55.59|264
1702419300000|2023-12-12 22:15:00|57.2|55.8|57|55.6|57.2|55.8|56.97|55.57|247
1702419600000|2023-12-12 22:20:00|57.01|55.61|57.23|55.83|57.25|55.85|56.96|55.56|300
1702419900000|2023-12-12 22:25:00|57.21|55.81|57.24|55.84|57.32|55.92|57.14|55.74|179
1702420200000|2023-12-12 22:30:00|57.25|55.85|57.32|55.92|57.36|55.96|57.24|55.84|145
1702420500000|2023-12-12 22:35:00|57.33|55.93|57.45|56.05|57.51|56.11|57.29|55.89|225
1702420800000|2023-12-12 22:40:00|57.44|56.04|57.21|55.81|57.45|56.05|57.14|55.74|120
1702421100000|2023-12-12 22:45:00|57.22|55.82|57.01|55.61|57.22|55.82|57.01|55.61|32
1702421400000|2023-12-12 22:50:00|57.02|55.62|57.39|55.99|57.39|55.99|57.01|55.61|60
1702421700000|2023-12-12 22:55:00|57.4|56|57.24|55.84|57.62|56.22|57.24|55.84|94
1702422000000|2023-12-12 23:00:00|57.23|55.83|57.36|55.96|57.41|56.01|57.21|55.81|235
1702422300000|2023-12-12 23:05:00|57.35|55.95|57.6|56.2|57.62|56.22|57.3|55.9|351
1702422600000|2023-12-12 23:10:00|57.59|56.19|57.6|56.2|57.63|56.23|57.48|56.08|352
1702422900000|2023-12-12 23:15:00|57.59|56.19|58.03|56.63|58.03|56.63|57.55|56.15|401
1702423200000|2023-12-12 23:20:00|58.02|56.62|58.01|56.61|58.1|56.7|57.86|56.46|544
1702423500000|2023-12-12 23:25:00|58|56.6|57.99|56.59|58.2|56.8|57.94|56.54|397
1702423800000|2023-12-12 23:30:00|57.98|56.58|58.05|56.65|58.08|56.68|57.87|56.47|431
1702424100000|2023-12-12 23:35:00|58.04|56.64|58.18|56.78|58.21|56.81|58.04|56.64|371
1702424400000|2023-12-12 23:40:00|58.17|56.77|58.29|56.89|58.35|56.95|58.1|56.7|317
1702424700000|2023-12-12 23:45:00|58.28|56.88|58.23|56.83|58.42|57.02|58.2|56.8|357
1702425000000|2023-12-12 23:50:00|58.22|56.82|58.49|57.09|58.5|57.1|58.22|56.82|212
1702425300000|2023-12-12 23:55:00|58.48|57.08|58.56|57.16|58.56|57.16|58.34|56.94|235
1702425600000|2023-12-13 00:00:00|58.55|57.15|58.31|56.91|58.58|57.18|58.1|56.7|443
1702425900000|2023-12-13 00:05:00|58.3|56.9|58.57|57.17|59.07|57.67|58.3|56.9|489
1702426200000|2023-12-13 00:10:00|58.59|57.19|58.82|57.42|58.82|57.42|58.44|57.04|545
1702426500000|2023-12-13 00:15:00|58.81|57.41|58.86|57.46|58.9|57.5|58.54|57.14|538
1702426800000|2023-12-13 00:20:00|58.85|57.45|58.56|57.16|59.05|57.65|58.51|57.11|537
1702427100000|2023-12-13 00:25:00|58.54|57.14|58.86|57.46|58.97|57.57|58.54|57.14|451
1702427400000|2023-12-13 00:30:00|58.88|57.48|58.82|57.42|58.96|57.56|58.74|57.34|460
1702427700000|2023-12-13 00:35:00|58.81|57.41|58.6|57.2|58.82|57.42|58.51|57.11|393
1702428000000|2023-12-13 00:40:00|58.61|57.21|59.14|57.74|59.15|57.75|58.6|57.2|332
1702428300000|2023-12-13 00:45:00|59.15|57.75|59.14|57.74|59.43|58.03|59.09|57.69|504
1702428600000|2023-12-13 00:50:00|59.12|57.72|59|57.6|59.45|58.05|58.97|57.57|469
1702428900000|2023-12-13 00:55:00|58.99|57.59|58.59|57.19|59.04|57.64|58.56|57.16|418
1702429200000|2023-12-13 01:00:00|58.58|57.18|58.42|57.02|58.64|57.24|58.4|57|411
1702429500000|2023-12-13 01:05:00|58.41|57.01|58.07|56.67|58.43|57.03|58.01|56.61|477
1702429800000|2023-12-13 01:10:00|58.06|56.66|58.09|56.69|58.14|56.74|57.96|56.56|374
1702430100000|2023-12-13 01:15:00|58.1|56.7|57.89|56.49|58.1|56.7|57.77|56.37|481
1702430400000|2023-12-13 01:20:00|57.88|56.48|57.54|56.14|57.89|56.49|57.47|56.07|451
1702430700000|2023-12-13 01:25:00|57.53|56.13|57.31|55.91|57.57|56.17|57.1|55.7|616
1702431000000|2023-12-13 01:30:00|57.3|55.9|57.71|56.31|57.78|56.38|57.25|55.85|475
1702431300000|2023-12-13 01:35:00|57.7|56.3|57.45|56.05|57.73|56.33|57.41|56.01|391
1702431600000|2023-12-13 01:40:00|57.42|56.02|57.53|56.13|57.61|56.21|57.37|55.97|404
1702431900000|2023-12-13 01:45:00|57.52|56.12|57.18|55.78|57.53|56.13|57.1|55.7|405
1702432200000|2023-12-13 01:50:00|57.17|55.77|57.21|55.81|57.42|56.02|57.12|55.72|494
1702432500000|2023-12-13 01:55:00|57.2|55.8|56.73|55.33|57.29|55.89|56.73|55.33|419
1702432800000|2023-12-13 02:00:00|56.74|55.34|57.34|55.94|57.35|55.95|56.74|55.34|511
1702433100000|2023-12-13 02:05:00|57.35|55.95|56.94|55.54|57.38|55.98|56.92|55.52|458
1702433400000|2023-12-13 02:10:00|56.93|55.53|56.9|55.5|56.98|55.58|56.44|55.04|576
1702433700000|2023-12-13 02:15:00|56.89|55.49|56.64|55.24|56.98|55.58|56.61|55.21|400
1702434000000|2023-12-13 02:20:00|56.63|55.23|56.45|55.05|56.73|55.33|56.27|54.87|642
1702434300000|2023-12-13 02:25:00|56.48|55.08|56.43|55.03|56.7|55.3|55.76|54.36|684
1702434600000|2023-12-13 02:30:00|56.42|55.02|56.58|55.18|56.58|55.18|56.23|54.83|387
1702434900000|2023-12-13 02:35:00|56.59|55.19|56.5|55.1|56.62|55.22|56.43|55.03|311
1702435200000|2023-12-13 02:40:00|56.51|55.11|56.69|55.29|56.71|55.31|56.41|55.01|410
1702435500000|2023-12-13 02:45:00|56.7|55.3|56.76|55.36|56.84|55.44|56.68|55.28|260
1702435800000|2023-12-13 02:50:00|56.75|55.35|56.66|55.26|56.79|55.39|56.57|55.17|428
1702436100000|2023-12-13 02:55:00|56.63|55.23|56.85|55.45|56.87|55.47|56.59|55.19|251
1702436400000|2023-12-13 03:00:00|56.86|55.46|56.85|55.45|56.9|55.5|56.76|55.36|299
1702436700000|2023-12-13 03:05:00|56.86|55.46|57.12|55.72|57.18|55.78|56.82|55.42|364
1702437000000|2023-12-13 03:10:00|57.11|55.71|56.78|55.38|57.14|55.74|56.74|55.34|339
1702437300000|2023-12-13 03:15:00|56.77|55.37|56.53|55.13|56.81|55.41|56.51|55.11|267
1702437600000|2023-12-13 03:20:00|56.54|55.14|56.15|54.75|56.56|55.16|56.15|54.75|375
1702437900000|2023-12-13 03:25:00|56.16|54.76|56.42|55.02|56.44|55.04|56.01|54.61|441
1702438200000|2023-12-13 03:30:00|56.43|55.03|56.64|55.24|56.71|55.31|56.34|54.94|364
1702438500000|2023-12-13 03:35:00|56.63|55.23|56.68|55.28|56.7|55.3|56.57|55.17|277
1702438800000|2023-12-13 03:40:00|56.67|55.27|56.67|55.27|56.87|55.47|56.53|55.13|359
1702439100000|2023-12-13 03:45:00|56.68|55.28|56.35|54.95|56.75|55.35|56.32|54.92|406
1702439400000|2023-12-13 03:50:00|56.36|54.96|56.5|55.1|56.72|55.32|56.26|54.86|552
1702439700000|2023-12-13 03:55:00|56.49|55.09|56.34|54.94|56.58|55.18|56.29|54.89|480
1702440000000|2023-12-13 04:00:00|56.36|54.96|56.46|55.06|56.46|55.06|56.11|54.71|548
1702440300000|2023-12-13 04:05:00|56.45|55.05|56.28|54.88|56.46|55.06|56.15|54.75|491
1702440600000|2023-12-13 04:10:00|56.27|54.87|56.02|54.62|56.41|55.01|55.93|54.53|608
1702440900000|2023-12-13 04:15:00|55.99|54.59|55.98|54.58|56.27|54.87|55.93|54.53|537
1702441200000|2023-12-13 04:20:00|55.97|54.57|56.46|55.06|56.48|55.08|55.91|54.51|426
1702441500000|2023-12-13 04:25:00|56.45|55.05|56.48|55.08|56.64|55.24|56.32|54.92|379
1702441800000|2023-12-13 04:30:00|56.49|55.09|56.68|55.28|56.73|55.33|56.48|55.08|310
1702442100000|2023-12-13 04:35:00|56.67|55.27|56.66|55.26|56.72|55.32|56.5|55.1|303
1702442400000|2023-12-13 04:40:00|56.67|55.27|56.84|55.44|56.87|55.47|56.67|55.27|253
1702442700000|2023-12-13 04:45:00|56.83|55.43|57.01|55.61|57.06|55.66|56.82|55.42|353
1702443000000|2023-12-13 04:50:00|57.02|55.62|56.91|55.51|57.02|55.62|56.87|55.47|378
1702443300000|2023-12-13 04:55:00|56.9|55.5|56.91|55.51|56.95|55.55|56.83|55.43|265
1702443600000|2023-12-13 05:00:00|56.93|55.53|56.94|55.54|57|55.6|56.84|55.44|382
1702443900000|2023-12-13 05:05:00|56.93|55.53|56.78|55.38|56.96|55.56|56.74|55.34|301
1702444200000|2023-12-13 05:10:00|56.77|55.37|56.48|55.08|56.77|55.37|56.43|55.03|332
1702444500000|2023-12-13 05:15:00|56.49|55.09|56.42|55.02|56.61|55.21|56.36|54.96|340
1702444800000|2023-12-13 05:20:00|56.41|55.01|56.72|55.32|56.85|55.45|56.39|54.99|352
1702445100000|2023-12-13 05:25:00|56.71|55.31|56.73|55.33|56.75|55.35|56.62|55.22|184
1702445400000|2023-12-13 05:30:00|56.72|55.32|56.48|55.08|56.82|55.42|56.34|54.94|246
1702445700000|2023-12-13 05:35:00|56.47|55.07|56.4|55|56.53|55.13|56.36|54.96|269
1702446000000|2023-12-13 05:40:00|56.41|55.01|56.45|55.05|56.47|55.07|56.29|54.89|251
1702446300000|2023-12-13 05:45:00|56.46|55.06|56.69|55.29|56.74|55.34|56.38|54.98|354
1702446600000|2023-12-13 05:50:00|56.7|55.3|56.69|55.29|56.72|55.32|56.53|55.13|267
1702446900000|2023-12-13 05:55:00|56.68|55.28|56.71|55.31|56.72|55.32|56.65|55.25|303
1702447200000|2023-12-13 06:00:00|56.72|55.32|56.76|55.36|56.8|55.4|56.67|55.27|370
1702447500000|2023-12-13 06:05:00|56.75|55.35|56.87|55.47|56.88|55.48|56.7|55.3|252
1702447800000|2023-12-13 06:10:00|56.88|55.48|56.85|55.45|56.99|55.59|56.79|55.39|342
1702448100000|2023-12-13 06:15:00|56.86|55.46|56.88|55.48|56.9|55.5|56.75|55.35|304
1702448400000|2023-12-13 06:20:00|56.89|55.49|56.83|55.43|56.93|55.53|56.82|55.42|183
1702448700000|2023-12-13 06:25:00|56.82|55.42|56.46|55.06|56.82|55.42|56.42|55.02|385
1702449000000|2023-12-13 06:30:00|56.47|55.07|56.59|55.19|56.69|55.29|56.43|55.03|293
1702449300000|2023-12-13 06:35:00|56.6|55.2|56.46|55.06|56.62|55.22|56.41|55.01|344
1702449600000|2023-12-13 06:40:00|56.47|55.07|56.16|54.76|56.47|55.07|56.15|54.75|333
1702449900000|2023-12-13 06:45:00|56.17|54.77|55.98|54.58|56.19|54.79|55.96|54.56|445
1702450200000|2023-12-13 06:50:00|55.99|54.59|55.54|54.14|56.01|54.61|55.54|54.14|470
1702450500000|2023-12-13 06:55:00|55.52|54.12|55.5|54.1|55.63|54.23|55.25|53.85|641
1702450800000|2023-12-13 07:00:00|55.48|54.08|55.66|54.26|55.8|54.4|54.99|53.59|631
1702451100000|2023-12-13 07:05:00|55.65|54.25|56.12|54.72|56.17|54.77|55.65|54.25|467
1702451400000|2023-12-13 07:10:00|56.13|54.73|56.07|54.67|56.14|54.74|55.94|54.54|395
1702451700000|2023-12-13 07:15:00|56.08|54.68|56.1|54.7|56.28|54.88|56.06|54.66|408
1702452000000|2023-12-13 07:20:00|56.08|54.68|56.31|54.91|56.31|54.91|55.9|54.5|396
1702452300000|2023-12-13 07:25:00|56.3|54.9|56.48|55.08|56.58|55.18|56.29|54.89|358
1702452600000|2023-12-13 07:30:00|56.47|55.07|56.44|55.04|56.61|55.21|56.27|54.87|346
1702452900000|2023-12-13 07:35:00|56.43|55.03|56.56|55.16|56.58|55.18|56.32|54.92|434
1702453200000|2023-12-13 07:40:00|56.57|55.17|56.64|55.24|56.66|55.26|56.47|55.07|436
1702453500000|2023-12-13 07:45:00|56.65|55.25|56.42|55.02|56.67|55.27|56.37|54.97|381
1702453800000|2023-12-13 07:50:00|56.43|55.03|56.67|55.27|56.69|55.29|56.41|55.01|371
1702454100000|2023-12-13 07:55:00|56.68|55.28|56.46|55.06|56.7|55.3|56.45|55.05|340
1702454400000|2023-12-13 08:00:00|56.47|55.07|56.79|55.39|56.79|55.39|56.46|55.06|454
1702454700000|2023-12-13 08:05:00|56.78|55.38|57.13|55.73|57.13|55.73|56.74|55.34|393
1702455000000|2023-12-13 08:10:00|57.12|55.72|57.47|56.07|57.63|56.23|57.1|55.7|531
1702455300000|2023-12-13 08:15:00|57.46|56.06|57.45|56.05|57.88|56.48|57.41|56.01|546
1702455600000|2023-12-13 08:20:00|57.44|56.04|57.24|55.84|57.63|56.23|57.11|55.71|469
1702455900000|2023-12-13 08:25:00|57.23|55.83|57.25|55.85|57.26|55.86|57.11|55.71|510
1702456200000|2023-12-13 08:30:00|57.26|55.86|57.46|56.06|57.49|56.09|57.2|55.8|357
1702456500000|2023-12-13 08:35:00|57.47|56.07|57.31|55.91|57.6|56.2|57.31|55.91|320
1702456800000|2023-12-13 08:40:00|57.34|55.94|57.58|56.18|57.63|56.23|57.26|55.86|371
1702457100000|2023-12-13 08:45:00|57.57|56.17|57.54|56.14|57.66|56.26|57.4|56|389
1702457400000|2023-12-13 08:50:00|57.55|56.15|57.56|56.16|57.83|56.43|57.42|56.02|418
1702457700000|2023-12-13 08:55:00|57.55|56.15|57.69|56.29|57.73|56.33|57.53|56.13|323
1702458000000|2023-12-13 09:00:00|57.7|56.3|57.61|56.21|57.77|56.37|57.51|56.11|400
1702458300000|2023-12-13 09:05:00|57.62|56.22|57.75|56.35|57.93|56.53|57.6|56.2|392
1702458600000|2023-12-13 09:10:00|57.74|56.34|57.74|56.34|57.81|56.41|57.63|56.23|371
1702458900000|2023-12-13 09:15:00|57.75|56.35|57.83|56.43|57.88|56.48|57.6|56.2|319
1702459200000|2023-12-13 09:20:00|57.84|56.44|57.87|56.47|57.95|56.55|57.75|56.35|291
1702459500000|2023-12-13 09:25:00|57.88|56.48|57.97|56.57|58|56.6|57.75|56.35|401
1702459800000|2023-12-13 09:30:00|57.96|56.56|57.8|56.4|57.97|56.57|57.72|56.32|434
1702460100000|2023-12-13 09:35:00|57.78|56.38|57.48|56.08|57.79|56.39|57.48|56.08|379
1702460400000|2023-12-13 09:40:00|57.47|56.07|57.78|56.38|57.85|56.45|57.47|56.07|337
1702460700000|2023-12-13 09:45:00|57.77|56.37|57.94|56.54|57.96|56.56|57.76|56.36|353
1702461000000|2023-12-13 09:50:00|57.93|56.53|58.08|56.68|58.27|56.87|57.88|56.48|328
1702461300000|2023-12-13 09:55:00|58.05|56.65|58.09|56.69|58.13|56.73|57.99|56.59|387
1702461600000|2023-12-13 10:00:00|58.08|56.68|58.06|56.66|58.13|56.73|57.93|56.53|403
1702461900000|2023-12-13 10:05:00|58.05|56.65|58.09|56.69|58.09|56.69|57.92|56.52|403
1702462200000|2023-12-13 10:10:00|58.08|56.68|58.24|56.84|58.25|56.85|57.99|56.59|344
1702462500000|2023-12-13 10:15:00|58.23|56.83|58.18|56.78|58.44|57.04|58.12|56.72|365
1702462800000|2023-12-13 10:20:00|58.17|56.77|57.98|56.58|58.21|56.81|57.96|56.56|347
1702463100000|2023-12-13 10:25:00|57.99|56.59|57.86|56.46|58|56.6|57.75|56.35|231
1702463400000|2023-12-13 10:30:00|57.83|56.43|57.7|56.3|57.84|56.44|57.61|56.21|307
1702463700000|2023-12-13 10:35:00|57.71|56.31|57.78|56.38|58.01|56.61|57.69|56.29|292
1702464000000|2023-12-13 10:40:00|57.79|56.39|57.67|56.27|57.87|56.47|57.58|56.18|280
1702464300000|2023-12-13 10:45:00|57.66|56.26|57.53|56.13|57.72|56.32|57.5|56.1|291
1702464600000|2023-12-13 10:50:00|57.52|56.12|57.58|56.18|57.71|56.31|57.49|56.09|289
1702464900000|2023-12-13 10:55:00|57.59|56.19|57.83|56.43|57.87|56.47|57.58|56.18|271
1702465200000|2023-12-13 11:00:00|57.84|56.44|58.09|56.69|58.09|56.69|57.83|56.43|133
1702465500000|2023-12-13 11:05:00|58.08|56.68|58.46|57.06|58.47|57.07|58.06|56.66|144
1702465800000|2023-12-13 11:10:00|58.45|57.05|58.44|57.04|58.72|57.32|58.37|56.97|304
1702466100000|2023-12-13 11:15:00|58.43|57.03|59.01|57.61|59.34|57.94|58.42|57.02|541
1702466400000|2023-12-13 11:20:00|59.02|57.62|59.11|57.71|59.34|57.94|58.73|57.33|512
1702466700000|2023-12-13 11:25:00|59.1|57.7|59.25|57.85|59.25|57.85|58.87|57.47|481
1702467000000|2023-12-13 11:30:00|59.24|57.84|59.1|57.7|59.39|57.99|58.97|57.57|549
1702467300000|2023-12-13 11:35:00|59.11|57.71|58.78|57.38|59.17|57.77|58.62|57.22|477
1702467600000|2023-12-13 11:40:00|58.77|57.37|58.71|57.31|58.91|57.51|58.67|57.27|440
1702467900000|2023-12-13 11:45:00|58.7|57.3|58.65|57.25|58.92|57.52|58.53|57.13|452
1702468200000|2023-12-13 11:50:00|58.64|57.24|58.77|57.37|58.99|57.59|58.61|57.21|372
1702468500000|2023-12-13 11:55:00|58.76|57.36|58.51|57.11|58.76|57.36|58.38|56.98|523
1702468800000|2023-12-13 12:00:00|58.52|57.12|58.4|57|58.68|57.28|58.39|56.99|517
1702469100000|2023-12-13 12:05:00|58.41|57.01|58.46|57.06|58.5|57.1|58.22|56.82|516
1702469400000|2023-12-13 12:10:00|58.47|57.07|58.63|57.23|58.64|57.24|58.31|56.91|398
1702469700000|2023-12-13 12:15:00|58.62|57.22|59.08|57.68|59.21|57.81|58.62|57.22|629
1702470000000|2023-12-13 12:20:00|59.07|57.67|59.16|57.76|59.2|57.8|58.77|57.37|503
1702470300000|2023-12-13 12:25:00|59.17|57.77|58.95|57.55|59.18|57.78|58.91|57.51|491
1702470600000|2023-12-13 12:30:00|58.94|57.54|59.62|58.22|59.66|58.26|58.94|57.54|545
1702470900000|2023-12-13 12:35:00|59.65|58.25|59.25|57.85|59.75|58.35|59.25|57.85|520
1702471200000|2023-12-13 12:40:00|59.26|57.86|59.18|57.78|59.3|57.9|59.02|57.62|525
1702471500000|2023-12-13 12:45:00|59.16|57.76|58.68|57.28|59.25|57.85|58.59|57.19|443
1702471800000|2023-12-13 12:50:00|58.67|57.27|58.74|57.34|58.81|57.41|58.53|57.13|471
1702472100000|2023-12-13 12:55:00|58.72|57.32|58.73|57.33|58.83|57.43|58.62|57.22|458
1702472400000|2023-12-13 13:00:00|58.72|57.32|58.57|57.17|58.77|57.37|58.44|57.04|441
1702472700000|2023-12-13 13:05:00|58.56|57.16|58.92|57.52|59.01|57.61|58.49|57.09|374
1702473000000|2023-12-13 13:10:00|58.91|57.51|59.35|57.95|59.39|57.99|58.89|57.49|529
1702473300000|2023-12-13 13:15:00|59.34|57.94|59.16|57.76|59.44|58.04|59.12|57.72|541
1702473600000|2023-12-13 13:20:00|59.17|57.77|59.49|58.09|59.54|58.14|59.17|57.77|430
1702473900000|2023-12-13 13:25:00|59.48|58.08|59.43|58.03|59.67|58.27|59.41|58.01|470
1702474200000|2023-12-13 13:30:00|59.45|58.05|60|58.6|60|58.97|58.98|58.02|464
1702474500000|2023-12-13 13:35:00|60.01|58.61|60.73|59.33|60.75|59.35|60|58.6|485
1702474800000|2023-12-13 13:40:00|60.76|59.36|61.7|60.3|61.71|60.31|60.76|59.36|612
1702475100000|2023-12-13 13:45:00|61.73|60.33|61.41|60.01|62.36|60.96|61.1|59.7|748
1702475400000|2023-12-13 13:50:00|61.39|59.99|62.15|60.75|62.25|60.85|61.26|59.86|719
1702475700000|2023-12-13 13:55:00|62.14|60.74|61.84|60.44|62.26|60.86|61.75|60.35|648
1702476000000|2023-12-13 14:00:00|61.85|60.45|61.71|60.31|62.32|60.92|61.52|60.12|703
1702476300000|2023-12-13 14:05:00|61.72|60.32|61.99|60.59|62.2|60.8|61.71|60.31|556
1702476600000|2023-12-13 14:10:00|61.98|60.58|62.28|60.88|62.57|61.17|61.81|60.41|592
1702476900000|2023-12-13 14:15:00|62.27|60.87|62.67|61.27|63.11|61.71|62.02|60.62|631
1702477200000|2023-12-13 14:20:00|62.66|61.26|61.13|59.73|62.66|61.26|60.74|59.34|790
1702477500000|2023-12-13 14:25:00|61.12|59.72|61.23|59.83|61.46|60.06|60.8|59.4|646
1702477800000|2023-12-13 14:30:00|61.24|59.84|61.77|60.37|61.78|60.38|61.03|59.63|644
1702478100000|2023-12-13 14:35:00|61.78|60.38|61.92|60.52|62.01|60.61|61.58|60.18|683
1702478400000|2023-12-13 14:40:00|61.91|60.51|61.66|60.26|61.91|60.51|61.32|59.92|524
1702478700000|2023-12-13 14:45:00|61.65|60.25|62.13|60.73|62.27|60.87|61.65|60.25|566
1702479000000|2023-12-13 14:50:00|62.12|60.72|62.35|60.95|62.42|61.02|62.04|60.64|569
1702479300000|2023-12-13 14:55:00|62.36|60.96|62.41|61.01|62.47|61.07|62.08|60.68|498
1702479600000|2023-12-13 15:00:00|62.39|60.99|62.77|61.37|62.95|61.55|62.32|60.92|707
1702479900000|2023-12-13 15:05:00|62.78|61.38|63.49|62.09|63.55|62.15|62.47|61.07|758
1702480200000|2023-12-13 15:10:00|63.47|62.07|63.11|61.71|63.66|62.26|62.88|61.48|736
1702480500000|2023-12-13 15:15:00|63.14|61.74|63.15|61.75|63.28|61.88|62.97|61.57|568
1702480800000|2023-12-13 15:20:00|63.14|61.74|63.19|61.79|63.47|62.07|62.72|61.32|632
1702481100000|2023-12-13 15:25:00|63.2|61.8|62.98|61.58|63.4|62|62.9|61.5|508
1702481400000|2023-12-13 15:30:00|62.99|61.59|63.44|62.04|63.48|62.08|62.92|61.52|545
1702481700000|2023-12-13 15:35:00|63.43|62.03|63.75|62.35|63.96|62.56|63.36|61.96|541
1702482000000|2023-12-13 15:40:00|63.76|62.36|63.79|62.39|63.85|62.45|63.54|62.14|575
1702482300000|2023-12-13 15:45:00|63.78|62.38|63.35|61.95|63.82|62.42|63.16|61.76|521
1702482600000|2023-12-13 15:50:00|63.36|61.96|63.22|61.82|63.58|62.18|63.14|61.74|497
1702482900000|2023-12-13 15:55:00|63.23|61.83|63.3|61.9|63.33|61.93|63.16|61.76|466
1702483200000|2023-12-13 16:00:00|63.31|61.91|62.87|61.47|63.4|62|62.34|60.94|665
1702483500000|2023-12-13 16:05:00|62.89|61.49|63.28|61.88|63.33|61.93|62.8|61.4|568
1702483800000|2023-12-13 16:10:00|63.31|61.91|62.96|61.56|63.31|61.91|62.93|61.53|364
1702484100000|2023-12-13 16:15:00|62.95|61.55|62.62|61.22|63.05|61.65|62.48|61.08|499
1702484400000|2023-12-13 16:20:00|62.61|61.21|62.56|61.16|62.72|61.32|62.41|61.01|514
1702484700000|2023-12-13 16:25:00|62.55|61.15|62.25|60.85|62.6|61.2|62.09|60.69|569
1702485000000|2023-12-13 16:30:00|62.26|60.86|62.17|60.77|62.34|60.94|61.92|60.52|610
1702485300000|2023-12-13 16:35:00|62.18|60.78|61.85|60.45|62.32|60.92|61.76|60.36|526
1702485600000|2023-12-13 16:40:00|61.84|60.44|61.68|60.28|61.98|60.58|61.54|60.14|538
1702485900000|2023-12-13 16:45:00|61.65|60.25|62.12|60.72|62.25|60.85|61.65|60.25|406
1702486200000|2023-12-13 16:50:00|62.13|60.73|61.74|60.34|62.13|60.73|61.67|60.27|390
1702486500000|2023-12-13 16:55:00|61.75|60.35|61.57|60.17|61.84|60.44|61.49|60.09|321
1702486800000|2023-12-13 17:00:00|61.56|60.16|61.79|60.39|62.07|60.67|61.54|60.14|422
1702487100000|2023-12-13 17:05:00|61.8|60.4|61.89|60.49|62.02|60.62|61.72|60.32|376
1702487400000|2023-12-13 17:10:00|61.88|60.48|62.01|60.61|62.06|60.66|61.82|60.42|362
1702487700000|2023-12-13 17:15:00|62.02|60.62|61.93|60.53|62.04|60.64|61.85|60.45|391
1702488000000|2023-12-13 17:20:00|61.92|60.52|62.23|60.83|62.27|60.87|61.84|60.44|430
1702488300000|2023-12-13 17:25:00|62.22|60.82|61.74|60.34|62.23|60.83|61.73|60.33|387
1702488600000|2023-12-13 17:30:00|61.76|60.36|61.57|60.17|61.8|60.4|61.49|60.09|374
1702488900000|2023-12-13 17:35:00|61.58|60.18|61.48|60.08|61.63|60.23|61.37|59.97|457
1702489200000|2023-12-13 17:40:00|61.5|60.1|61.72|60.32|61.84|60.44|61.49|60.09|404
1702489500000|2023-12-13 17:45:00|61.71|60.31|61.88|60.48|61.91|60.51|61.7|60.3|347
1702489800000|2023-12-13 17:50:00|61.87|60.47|61.91|60.51|62.02|60.62|61.71|60.31|358
1702490100000|2023-12-13 17:55:00|61.9|60.5|61.92|60.52|61.99|60.59|61.89|60.49|270
1702490400000|2023-12-13 18:00:00|61.91|60.51|62.16|60.76|62.17|60.77|61.91|60.51|325
1702490700000|2023-12-13 18:05:00|62.17|60.77|62.4|61|62.42|61.02|62.16|60.76|287
1702491000000|2023-12-13 18:10:00|62.41|61.01|62.43|61.03|62.48|61.08|62.34|60.94|311
1702491300000|2023-12-13 18:15:00|62.42|61.02|62.3|60.9|62.45|61.05|62.24|60.84|327
1702491600000|2023-12-13 18:20:00|62.28|60.88|62.16|60.76|62.33|60.93|62.01|60.61|335
1702491900000|2023-12-13 18:25:00|62.17|60.77|62.05|60.65|62.25|60.85|62.04|60.64|349
1702492200000|2023-12-13 18:30:00|62.04|60.64|61.93|60.53|62.07|60.67|61.75|60.35|297
1702492500000|2023-12-13 18:35:00|61.92|60.52|62.07|60.67|62.17|60.77|61.86|60.46|384
1702492800000|2023-12-13 18:40:00|62.06|60.66|62.3|60.9|62.32|60.92|62.05|60.65|331
1702493100000|2023-12-13 18:45:00|62.31|60.91|62.36|60.96|62.41|61.01|62.29|60.89|253
1702493400000|2023-12-13 18:50:00|62.35|60.95|62.21|60.81|62.35|61.28|61.64|60.71|279
1702493700000|2023-12-13 18:55:00|62.22|60.82|62.02|60.62|62.24|61.22|61.51|60.6|199
1702494000000|2023-12-13 19:00:00|62.03|60.63|62.36|61.96|62.91|61.99|61.57|60.63|551
1702494300000|2023-12-13 19:05:00|62.35|61.95|62.86|61.46|63.08|62.18|62.21|61.3|478
1702494600000|2023-12-13 19:10:00|62.36|61.96|62.41|62.01|63.11|62.24|62.35|61.46|403
1702494900000|2023-12-13 19:15:00|62.43|62.03|62.87|61.47|62.96|62.04|62.08|61.18|465
1702495200000|2023-12-13 19:20:00|62.85|61.45|62.49|62.09|63.05|62.14|62.39|61.44|588
1702495500000|2023-12-13 19:25:00|63|61.6|63.13|61.73|63.21|62.28|62.34|61.44|517
1702495800000|2023-12-13 19:30:00|62.63|62.23|63.18|62.78|63.72|62.8|62.41|61.54|605
1702496100000|2023-12-13 19:35:00|63.19|62.79|63.36|62.96|64.03|63.11|63.11|62.23|554
1702496400000|2023-12-13 19:40:00|63.35|62.95|63.37|62.97|64.14|63.27|63.25|62.41|493
1702496700000|2023-12-13 19:45:00|63.36|62.96|64.53|63.13|64.54|63.66|63.34|62.46|577
1702497000000|2023-12-13 19:50:00|64.51|63.11|65.15|64.75|65.6|64.75|63.94|63.08|640
1702497300000|2023-12-13 19:55:00|65.14|64.74|65.09|63.69|65.81|64.88|64.42|63.5|644
1702497600000|2023-12-13 20:00:00|64.61|64.21|64.1|63.7|65.58|64.66|63.99|63.15|610
1702497900000|2023-12-13 20:05:00|64.08|63.68|64.01|63.61|64.95|64.02|63.91|63.08|525
1702498200000|2023-12-13 20:10:00|64.51|63.11|63.62|63.22|64.53|63.64|63.62|62.71|589
1702498500000|2023-12-13 20:15:00|64.12|62.72|63.9|63.5|64.8|63.91|63.54|62.64|566
1702498800000|2023-12-13 20:20:00|63.91|63.51|63.73|63.33|64.56|63.62|63.66|62.76|512
1702499100000|2023-12-13 20:25:00|63.71|63.31|64.08|62.68|64.34|63.42|63.42|62.51|540
1702499400000|2023-12-13 20:30:00|64.07|62.67|64.18|62.78|64.32|63.41|63.47|62.58|534
1702499700000|2023-12-13 20:35:00|64.19|62.79|64.1|62.7|64.2|63.27|63.46|62.55|426
1702500000000|2023-12-13 20:40:00|64.11|62.71|64.45|63.05|64.52|63.59|63.58|62.66|393
1702500300000|2023-12-13 20:45:00|64.44|63.04|64.14|62.74|64.44|63.53|63.63|62.73|327
1702500600000|2023-12-13 20:50:00|63.65|63.25|64.25|62.85|64.39|63.47|63.65|62.77|328
1702500900000|2023-12-13 20:55:00|64.26|62.86|64.21|62.81|64.39|63.46|63.7|62.79|413
1702501200000|2023-12-13 21:00:00|63.71|63.31|64.48|63.08|64.63|63.69|63.71|62.8|476
1702501500000|2023-12-13 21:05:00|64.47|63.07|64.59|63.19|64.6|63.72|63.86|62.92|485
1702501800000|2023-12-13 21:10:00|64.08|63.68|64.78|63.38|64.86|63.92|64.04|63.14|427
1702502100000|2023-12-13 21:15:00|64.29|63.89|64.49|63.09|64.83|63.91|63.98|63.06|347
1702502400000|2023-12-13 21:20:00|63.98|63.58|64.75|63.35|64.88|63.97|63.98|63.09|482
1702502700000|2023-12-13 21:25:00|64.24|63.84|64.96|63.56|65.13|64.17|64.24|63.35|360
1702503000000|2023-12-13 21:30:00|64.46|64.06|63.91|63.51|64.97|64.08|63.88|62.98|556
1702503300000|2023-12-13 21:35:00|63.92|63.52|64.71|63.31|64.73|63.84|63.91|63.04|347
1702503600000|2023-12-13 21:40:00|64.72|63.32|65.15|63.75|65.17|64.24|64.27|63.31|463
1702503900000|2023-12-13 21:45:00|65.16|63.76|65.15|63.75|65.22|64.29|64.33|63.43|517
1702504200000|2023-12-13 21:50:00|65.17|63.77|65.45|64.05|65.46|64.54|64.65|63.75|551
1702504500000|2023-12-13 21:55:00|65.46|64.06|65.66|64.26|65.73|64.8|64.73|63.92|654
1702504800000|2023-12-13 22:00:00|65.16|64.76|65.74|64.34|65.75|64.8|64.99|64.08|421
1702505100000|2023-12-13 22:05:00|65.75|64.35|66.07|64.67|66.08|65.06|65.23|64.33|552
1702505400000|2023-12-13 22:10:00|66.08|64.68|67.02|65.62|67.08|65.68|66.05|64.65|504
1702505700000|2023-12-13 22:15:00|67|65.6|68.53|67.13|68.59|67.19|66.57|65.17|654
1702506000000|2023-12-13 22:20:00|68.52|67.12|68.21|66.81|68.54|67.14|67.75|66.35|707
1702506300000|2023-12-13 22:25:00|68.19|66.79|67.24|65.84|68.41|67.01|67.09|65.69|709
1702506600000|2023-12-13 22:30:00|67.22|65.82|67.42|66.02|67.75|66.35|66.8|65.4|717
1702506900000|2023-12-13 22:35:00|67.41|66.01|67.73|66.33|68.15|66.75|67.37|65.97|638
1702507200000|2023-12-13 22:40:00|67.72|66.32|67.13|65.73|67.78|66.38|67.06|65.66|521
1702507500000|2023-12-13 22:45:00|67.12|65.72|67.57|66.17|67.7|66.3|67.06|65.66|608
1702507800000|2023-12-13 22:50:00|67.55|66.15|67.23|65.83|67.61|66.21|67.18|65.78|552
1702508100000|2023-12-13 22:55:00|67.24|65.84|66.77|65.37|67.3|65.9|66.76|65.36|523
1702508400000|2023-12-13 23:00:00|66.76|65.36|67.02|65.62|67.08|65.68|66.74|65.34|582
1702508700000|2023-12-13 23:05:00|67.03|65.63|66.95|65.55|67.12|65.72|66.81|65.41|459
1702509000000|2023-12-13 23:10:00|66.94|65.54|67.18|65.78|67.44|66.04|66.88|65.48|318
1702509300000|2023-12-13 23:15:00|67.17|65.77|67.14|65.74|67.46|66.06|67.06|65.66|507
1702509600000|2023-12-13 23:20:00|67.12|65.72|66.83|65.43|67.18|65.78|66.82|65.42|531
1702509900000|2023-12-13 23:25:00|66.84|65.44|67.33|65.93|67.45|66.05|66.83|65.43|360
1702510200000|2023-12-13 23:30:00|67.35|65.95|67.42|66.02|67.63|66.23|67.22|65.82|446
1702510500000|2023-12-13 23:35:00|67.4|66|67.37|65.97|67.63|66.23|67.12|65.72|407
1702510800000|2023-12-13 23:40:00|67.38|65.98|66.42|65.02|67.45|66.05|66.37|64.97|463
1702511100000|2023-12-13 23:45:00|66.43|65.03|66.63|65.23|66.63|65.23|66.29|64.89|516
1702511400000|2023-12-13 23:50:00|66.62|65.22|66.95|65.55|67.07|65.67|66.6|65.2|600
1702511700000|2023-12-13 23:55:00|66.93|65.53|67.46|66.06|67.49|66.09|66.93|65.53|490
1702512000000|2023-12-14 00:00:00|67.48|66.08|68.05|66.65|68.15|66.75|67.38|65.98|786
1702512300000|2023-12-14 00:05:00|68.04|66.64|67.58|66.18|68.68|67.28|67.58|66.18|824
1702512600000|2023-12-14 00:10:00|67.62|66.22|67.28|65.88|67.86|66.46|67.19|65.79|715
1702512900000|2023-12-14 00:15:00|67.27|65.87|66.54|65.14|67.3|65.9|66.53|65.13|757
1702513200000|2023-12-14 00:20:00|66.53|65.13|66.38|64.98|67.01|65.61|66.38|64.98|788
1702513500000|2023-12-14 00:25:00|66.37|64.97|66.5|65.1|66.72|65.32|66.25|64.85|679
1702513800000|2023-12-14 00:30:00|66.51|65.11|66.38|64.98|66.94|66.05|65.82|64.89|615
1702514100000|2023-12-14 00:35:00|65.88|65.48|66.29|64.89|66.57|65.48|65.72|64.67|614
1702514400000|2023-12-14 00:40:00|66.3|64.9|66.08|64.68|66.42|65.02|66.01|64.61|567
1702514700000|2023-12-14 00:45:00|66.09|64.69|66.08|64.68|66.32|64.92|65.99|64.59|600
1702515000000|2023-12-14 00:50:00|66.09|64.69|66.21|64.81|66.39|64.99|66.07|64.67|489
1702515300000|2023-12-14 00:55:00|66.2|64.8|66.87|65.47|66.91|65.51|66.17|64.77|661
1702515600000|2023-12-14 01:00:00|66.88|65.48|67.5|66.1|67.54|66.14|66.88|65.48|672
1702515900000|2023-12-14 01:05:00|67.51|66.11|67.51|66.11|67.67|66.27|67.18|65.78|664
1702516200000|2023-12-14 01:10:00|67.5|66.1|67.65|66.25|67.66|66.26|67.29|65.89|551
1702516500000|2023-12-14 01:15:00|67.6|66.2|67.29|65.89|67.67|66.27|67|65.6|534
1702516800000|2023-12-14 01:20:00|67.28|65.88|67.59|66.19|67.63|66.23|67.04|65.64|492
1702517100000|2023-12-14 01:25:00|67.57|66.17|67.55|66.15|67.69|66.29|67.38|65.98|526
1702517400000|2023-12-14 01:30:00|67.53|66.13|67.43|66.03|67.71|66.31|67.24|65.84|524
1702517700000|2023-12-14 01:35:00|67.42|66.02|67.82|66.42|68.02|66.62|67.38|65.98|364
1702518000000|2023-12-14 01:40:00|67.81|66.41|68.06|66.66|68.19|66.79|67.73|66.33|519
1702518300000|2023-12-14 01:45:00|68.04|66.64|68.36|66.96|68.54|67.14|68.04|66.64|663
1702518600000|2023-12-14 01:50:00|68.32|66.92|68.37|66.97|68.53|67.13|68.06|66.66|562
1702518900000|2023-12-14 01:55:00|68.38|66.98|68.32|66.92|68.6|67.2|68.06|66.66|532
1702519200000|2023-12-14 02:00:00|68.3|66.9|67.52|66.12|68.35|66.95|67.43|66.03|696
1702519500000|2023-12-14 02:05:00|67.54|66.14|67.44|66.04|67.69|66.29|67.39|65.99|578
1702519800000|2023-12-14 02:10:00|67.43|66.03|67.22|65.82|67.44|66.04|67.2|65.8|475
1702520100000|2023-12-14 02:15:00|67.23|65.83|66.92|65.52|67.27|65.87|66.89|65.49|408
1702520400000|2023-12-14 02:20:00|66.89|65.49|67.05|65.65|67.14|65.74|66.84|65.44|308
1702520700000|2023-12-14 02:25:00|67.03|65.63|66.64|65.24|67.04|65.64|66.51|65.11|495
1702521000000|2023-12-14 02:30:00|66.63|65.23|66.36|64.96|66.69|65.29|66.32|64.92|444
1702521300000|2023-12-14 02:35:00|66.35|64.95|66.62|65.22|66.64|65.24|66.34|64.94|368
1702521600000|2023-12-14 02:40:00|66.61|65.21|66.46|65.06|66.66|65.26|66.26|64.86|267
1702521900000|2023-12-14 02:45:00|66.45|65.05|66.67|65.27|66.69|65.29|66.35|64.95|247
1702522200000|2023-12-14 02:50:00|66.66|65.26|66.79|65.39|66.98|65.58|66.48|65.08|438
1702522500000|2023-12-14 02:55:00|66.8|65.4|66.85|65.45|67.04|65.64|66.79|65.39|253
1702522800000|2023-12-14 03:00:00|66.84|65.44|66.95|65.55|67.07|65.67|66.84|65.44|324
1702523100000|2023-12-14 03:05:00|66.94|65.54|66.65|65.25|67|65.6|66.58|65.18|340
1702523400000|2023-12-14 03:10:00|66.67|65.27|66.14|64.74|66.67|65.27|66.02|64.62|494
1702523700000|2023-12-14 03:15:00|66.13|64.73|65.91|64.51|66.15|64.75|65.48|64.08|563
1702524000000|2023-12-14 03:20:00|65.9|64.5|65.98|64.58|65.98|64.58|65.76|64.36|421
1702524300000|2023-12-14 03:25:00|65.97|64.57|66.15|64.75|66.15|64.75|65.89|64.49|309
1702524600000|2023-12-14 03:30:00|66.17|64.77|66.34|64.94|66.34|64.94|66.13|64.73|292
1702524900000|2023-12-14 03:35:00|66.33|64.93|66.29|64.89|66.35|64.95|65.99|64.59|406
1702525200000|2023-12-14 03:40:00|66.31|64.91|66.3|64.9|66.32|64.92|66.05|64.65|433
1702525500000|2023-12-14 03:45:00|66.29|64.89|66.21|64.81|66.32|64.92|66.15|64.75|432
1702525800000|2023-12-14 03:50:00|66.2|64.8|66.5|65.1|66.53|65.13|66.1|64.7|403
1702526100000|2023-12-14 03:55:00|66.49|65.09|66.31|64.91|66.5|65.1|66.24|64.84|204
1702526400000|2023-12-14 04:00:00|66.32|64.92|66.06|64.66|66.39|64.99|66.06|64.66|342
1702526700000|2023-12-14 04:05:00|66.07|64.67|66.32|64.92|66.49|65.09|66.06|64.66|472
1702527000000|2023-12-14 04:10:00|66.3|64.9|66.11|64.71|66.31|64.91|66.04|64.64|421
1702527300000|2023-12-14 04:15:00|66.1|64.7|66.24|64.84|66.28|64.88|66.03|64.63|371
1702527600000|2023-12-14 04:20:00|66.28|64.88|66.23|64.83|66.43|65.03|66.2|64.8|322
1702527900000|2023-12-14 04:25:00|66.21|64.81|65.97|64.57|66.24|64.84|65.91|64.51|363
1702528200000|2023-12-14 04:30:00|65.96|64.56|65.82|64.42|65.98|64.58|65.62|64.22|470
1702528500000|2023-12-14 04:35:00|65.83|64.43|66.04|64.64|66.04|64.64|65.8|64.4|472
1702528800000|2023-12-14 04:40:00|66.02|64.62|66.24|64.84|66.39|64.99|65.91|64.51|425
1702529100000|2023-12-14 04:45:00|66.23|64.83|65.99|64.59|66.24|64.84|65.94|64.54|394
1702529400000|2023-12-14 04:50:00|65.98|64.58|65.81|64.41|66.02|64.62|65.79|64.39|367
1702529700000|2023-12-14 04:55:00|65.8|64.4|65.52|64.12|65.86|64.46|65.51|64.11|417
1702530000000|2023-12-14 05:00:00|65.51|64.11|65.55|64.15|65.89|64.49|65.51|64.11|327
1702530300000|2023-12-14 05:05:00|65.56|64.16|65.82|64.42|65.82|64.42|65.51|64.11|195
1702530600000|2023-12-14 05:10:00|65.83|64.43|65.75|64.35|65.92|64.52|65.73|64.33|222
1702530900000|2023-12-14 05:15:00|65.74|64.34|65.84|64.44|66|64.6|65.68|64.28|163
1702531200000|2023-12-14 05:20:00|65.85|64.45|65.88|64.48|65.98|64.58|65.79|64.39|146
1702531500000|2023-12-14 05:25:00|65.87|64.47|65.87|64.47|65.99|64.59|65.86|64.46|183
1702531800000|2023-12-14 05:30:00|65.86|64.46|65.6|64.2|65.88|64.48|65.6|64.2|358
1702532100000|2023-12-14 05:35:00|65.57|64.17|65.58|64.18|65.66|64.26|65.49|64.09|388
1702532400000|2023-12-14 05:40:00|65.59|64.19|65.55|64.15|65.81|64.41|65.51|64.11|250
1702532700000|2023-12-14 05:45:00|65.54|64.14|65.49|64.09|65.56|64.16|65.4|64|315
1702533000000|2023-12-14 05:50:00|65.48|64.08|65.68|64.28|65.74|64.34|65.43|64.03|200
1702533300000|2023-12-14 05:55:00|65.69|64.29|65.78|64.38|65.78|64.38|65.63|64.23|157
1702533600000|2023-12-14 06:00:00|65.77|64.37|66.04|64.64|66.05|64.65|65.68|64.28|181
1702533900000|2023-12-14 06:05:00|66.05|64.65|66.09|64.69|66.13|64.73|66|64.6|224
1702534200000|2023-12-14 06:10:00|66.08|64.68|66.55|65.15|66.63|65.23|66.02|64.62|352
1702534500000|2023-12-14 06:15:00|66.53|65.13|66.7|65.3|66.9|65.5|66.4|65|563
1702534800000|2023-12-14 06:20:00|66.69|65.29|66.86|65.46|66.94|65.54|66.56|65.16|594
1702535100000|2023-12-14 06:25:00|66.85|65.45|66.73|65.33|66.89|65.49|66.64|65.24|271
1702535400000|2023-12-14 06:30:00|66.72|65.32|66.5|65.1|66.77|65.37|66.45|65.05|248
1702535700000|2023-12-14 06:35:00|66.49|65.09|66.61|65.21|66.63|65.23|66.41|65.01|212
1702536000000|2023-12-14 06:40:00|66.65|65.25|66.52|65.12|66.78|65.38|66.44|65.04|222
1702536300000|2023-12-14 06:45:00|66.51|65.11|66.45|65.05|66.52|65.12|66.29|64.89|281
1702536600000|2023-12-14 06:50:00|66.46|65.06|66.38|64.98|66.5|65.1|66.34|64.94|183
1702536900000|2023-12-14 06:55:00|66.37|64.97|66.7|65.3|66.74|65.34|66.35|64.95|190
1702537200000|2023-12-14 07:00:00|66.69|65.29|66.38|64.98|66.7|65.3|66.36|64.96|292
1702537500000|2023-12-14 07:05:00|66.37|64.97|66.17|64.77|66.37|64.97|66.16|64.76|375
1702537800000|2023-12-14 07:10:00|66.16|64.76|66.02|64.62|66.3|64.9|65.99|64.59|421
1702538100000|2023-12-14 07:15:00|66.03|64.63|65.76|64.36|66.04|64.64|65.7|64.3|428
1702538400000|2023-12-14 07:20:00|65.75|64.35|65.85|64.45|65.91|64.51|65.72|64.32|246
1702538700000|2023-12-14 07:25:00|65.87|64.47|65.94|64.54|66.11|64.71|65.83|64.43|289
1702539000000|2023-12-14 07:30:00|65.93|64.53|65.95|64.55|66.03|64.63|65.84|64.44|255
1702539300000|2023-12-14 07:35:00|65.96|64.56|66.02|64.62|66.17|64.77|65.95|64.55|228
1702539600000|2023-12-14 07:40:00|66.03|64.63|66.18|64.78|66.24|64.84|65.94|64.54|344
1702539900000|2023-12-14 07:45:00|66.19|64.79|65.92|64.52|66.2|64.8|65.89|64.49|372
1702540200000|2023-12-14 07:50:00|65.93|64.53|66.41|65.01|66.51|65.11|65.93|64.53|444
1702540500000|2023-12-14 07:55:00|66.42|65.02|66.32|64.92|66.57|65.17|66.29|64.89|423
1702540800000|2023-12-14 08:00:00|66.31|64.91|66.06|64.66|66.33|64.93|66.05|64.65|341
1702541100000|2023-12-14 08:05:00|66.05|64.65|65.88|64.48|66.12|64.72|65.84|64.44|386
1702541400000|2023-12-14 08:10:00|65.87|64.47|66.03|64.63|66.04|64.64|65.77|64.37|451
1702541700000|2023-12-14 08:15:00|66.04|64.64|66.01|64.61|66.19|64.79|66|64.6|403
1702542000000|2023-12-14 08:20:00|66|64.6|66|64.6|66.06|64.66|65.89|64.49|371
1702542300000|2023-12-14 08:25:00|65.99|64.59|65.97|64.57|66|64.6|65.9|64.5|244
1702542600000|2023-12-14 08:30:00|65.98|64.58|65.7|64.3|65.99|64.59|65.65|64.25|316
1702542900000|2023-12-14 08:35:00|65.69|64.29|65.76|64.36|65.83|64.43|65.67|64.27|292
1702543200000|2023-12-14 08:40:00|65.75|64.35|65.15|63.75|65.78|64.38|65.14|63.74|464
1702543500000|2023-12-14 08:45:00|65.14|63.74|64.84|63.44|65.31|63.91|64.69|63.29|597
1702543800000|2023-12-14 08:50:00|64.83|63.43|64.49|63.09|64.9|63.5|64.44|63.04|559
1702544100000|2023-12-14 08:55:00|64.5|63.1|64.57|63.17|64.69|63.29|64.46|63.06|524
1702544400000|2023-12-14 09:00:00|64.58|63.18|64.68|63.28|64.86|63.46|64.52|63.12|445
1702544700000|2023-12-14 09:05:00|64.67|63.27|64.71|63.31|64.78|63.38|64.44|63.04|393
1702545000000|2023-12-14 09:10:00|64.7|63.3|64.43|63.03|64.77|63.37|64.36|62.96|383
1702545300000|2023-12-14 09:15:00|64.42|63.02|64.6|63.2|64.64|63.24|64.38|62.98|326
1702545600000|2023-12-14 09:20:00|64.61|63.21|64.55|63.15|64.69|63.29|64.42|63.02|308
1702545900000|2023-12-14 09:25:00|64.56|63.16|64.78|63.38|64.82|63.42|64.47|63.07|279
1702546200000|2023-12-14 09:30:00|64.79|63.39|64.91|63.51|64.92|63.52|64.72|63.32|250
1702546500000|2023-12-14 09:35:00|64.9|63.5|65.1|63.7|65.11|63.71|64.84|63.44|234
1702546800000|2023-12-14 09:40:00|65.11|63.71|65.34|63.94|65.4|64|65.09|63.69|336
1702547100000|2023-12-14 09:45:00|65.33|63.93|65.07|63.67|65.34|63.94|65.04|63.64|396
1702547400000|2023-12-14 09:50:00|65.08|63.68|65.08|63.68|65.1|63.7|64.92|63.52|380
1702547700000|2023-12-14 09:55:00|65.07|63.67|65.26|63.86|65.37|63.97|65.06|63.66|319
1702548000000|2023-12-14 10:00:00|65.23|63.83|65.24|63.84|65.24|63.84|65.08|63.68|336
1702548300000|2023-12-14 10:05:00|65.22|63.82|65.22|63.82|65.36|63.96|65.2|63.8|412
1702548600000|2023-12-14 10:10:00|65.23|63.83|65.43|64.03|65.43|64.03|65.15|63.75|330
1702548900000|2023-12-14 10:15:00|65.44|64.04|65.41|64.01|65.59|64.19|65.39|63.99|436
1702549200000|2023-12-14 10:20:00|65.43|64.03|65.44|64.04|65.57|64.17|65.36|63.96|404
1702549500000|2023-12-14 10:25:00|65.45|64.05|65.49|64.09|65.59|64.19|65.41|64.01|273
1702549800000|2023-12-14 10:30:00|65.48|64.08|65.58|64.18|65.59|64.19|65.43|64.03|315
1702550100000|2023-12-14 10:35:00|65.59|64.19|65.9|64.5|65.92|64.52|65.56|64.16|201
1702550400000|2023-12-14 10:40:00|65.91|64.51|66.02|64.62|66.04|64.64|65.76|64.36|311
1702550700000|2023-12-14 10:45:00|66.01|64.61|65.82|64.42|66.12|64.72|65.8|64.4|341
1702551000000|2023-12-14 10:50:00|65.81|64.41|66.17|64.77|66.19|64.79|65.77|64.37|283
1702551300000|2023-12-14 10:55:00|66.16|64.76|66.16|64.76|66.28|64.88|66.15|64.75|247
1702551600000|2023-12-14 11:00:00|66.15|64.75|66.15|64.75|66.16|64.76|65.89|64.49|385
1702551900000|2023-12-14 11:05:00|66.14|64.74|65.92|64.52|66.15|64.75|65.9|64.5|407
1702552200000|2023-12-14 11:10:00|65.91|64.51|66.36|64.96|66.42|65.02|65.9|64.5|278
1702552500000|2023-12-14 11:15:00|66.37|64.97|66.58|65.18|66.85|65.45|66.23|64.83|501
1702552800000|2023-12-14 11:20:00|66.59|65.19|66.05|64.65|66.61|65.21|65.99|64.59|496
1702553100000|2023-12-14 11:25:00|66.04|64.64|66.14|64.74|66.27|64.87|66.01|64.61|386
1702553400000|2023-12-14 11:30:00|66.15|64.75|66.33|64.93|66.39|64.99|65.98|64.58|481
1702553700000|2023-12-14 11:35:00|66.34|64.94|66.69|65.29|66.72|65.32|66.32|64.92|484
1702554000000|2023-12-14 11:40:00|66.71|65.31|66.42|65.02|66.71|65.31|66.4|65|425
1702554300000|2023-12-14 11:45:00|66.4|65|66.19|64.79|66.63|65.23|66.15|64.75|472
1702554600000|2023-12-14 11:50:00|66.18|64.78|66.51|65.11|66.51|65.11|66.17|64.77|437
1702554900000|2023-12-14 11:55:00|66.5|65.1|66.45|65.05|66.53|65.13|66.27|64.87|350
1702555200000|2023-12-14 12:00:00|66.44|65.04|66.95|65.55|66.97|66.03|65.8|64.89|477
1702555500000|2023-12-14 12:05:00|66.93|65.53|66.45|65.05|66.95|66.03|65.8|64.89|609
1702555800000|2023-12-14 12:10:00|66.44|65.04|66.32|64.92|66.55|65.6|65.95|64.89|542
1702556100000|2023-12-14 12:15:00|66.33|64.93|66.12|64.72|66.34|64.94|65.9|64.5|485
1702556400000|2023-12-14 12:20:00|66.1|64.7|66.13|64.73|66.25|64.85|65.86|64.46|472
1702556700000|2023-12-14 12:25:00|66.12|64.72|66.03|64.63|66.19|64.79|66|64.6|459
1702557000000|2023-12-14 12:30:00|66.04|64.64|66.3|64.9|66.39|64.99|65.99|64.59|352
1702557300000|2023-12-14 12:35:00|66.29|64.89|66.19|64.79|66.39|64.99|66.16|64.76|384
1702557600000|2023-12-14 12:40:00|66.18|64.78|66.17|64.77|66.31|64.91|66.14|64.74|403
1702557900000|2023-12-14 12:45:00|66.18|64.78|66.15|64.75|66.29|64.89|66.08|64.68|443
1702558200000|2023-12-14 12:50:00|66.16|64.76|66.08|64.68|66.16|64.76|65.93|64.53|368
1702558500000|2023-12-14 12:55:00|66.07|64.67|65.92|64.52|66.11|64.71|65.92|64.52|389
1702558800000|2023-12-14 13:00:00|65.95|64.55|65.49|64.09|65.96|64.56|65.49|64.09|400
1702559100000|2023-12-14 13:05:00|65.5|64.1|64.85|63.45|65.58|64.18|64.53|63.13|545
1702559400000|2023-12-14 13:10:00|64.87|63.47|64.24|62.84|65.14|63.74|64.24|62.84|601
1702559700000|2023-12-14 13:15:00|64.23|62.83|64.13|62.73|64.6|63.2|64.05|62.65|506
1702560000000|2023-12-14 13:20:00|64.14|62.74|63.9|62.5|64.25|62.85|63.77|62.37|436
1702560300000|2023-12-14 13:25:00|63.91|62.51|63.35|61.95|64.12|62.72|63.09|61.69|374
1702560600000|2023-12-14 13:30:00|63.36|61.96|62.54|62.14|63.47|62.57|61.56|60.61|726
1702560900000|2023-12-14 13:35:00|62.56|62.16|63.75|62.35|63.92|62.99|62.39|61.52|687
1702561200000|2023-12-14 13:40:00|63.73|62.33|64.06|62.66|64.08|62.81|63.16|62.17|583
1702561500000|2023-12-14 13:45:00|64.07|62.67|63.72|62.32|64.29|62.89|63.7|62.3|680
1702561800000|2023-12-14 13:50:00|63.7|62.3|64.05|62.65|64.26|62.86|63.45|62.05|696
1702562100000|2023-12-14 13:55:00|64.04|62.64|64.24|62.84|64.32|62.92|63.99|62.59|465
1702562400000|2023-12-14 14:00:00|64.27|62.87|63.88|62.48|64.27|62.87|63.56|62.16|650
1702562700000|2023-12-14 14:05:00|63.87|62.47|63.72|62.32|64|62.6|63.67|62.27|425
1702563000000|2023-12-14 14:10:00|63.73|62.33|63.5|62.1|63.79|62.39|63.46|62.06|419
1702563300000|2023-12-14 14:15:00|63.51|62.11|64.03|62.63|64.04|62.64|63.34|61.94|498
1702563600000|2023-12-14 14:20:00|64.04|62.64|64.04|62.64|64.15|62.75|63.92|62.52|465
1702563900000|2023-12-14 14:25:00|64.05|62.65|64.32|62.92|64.38|62.98|63.94|62.54|426
1702564200000|2023-12-14 14:30:00|64.31|62.91|64.54|63.14|64.55|63.15|64.28|62.88|416
1702564500000|2023-12-14 14:35:00|64.55|63.15|64.14|62.74|64.55|63.15|64.05|62.65|448
1702564800000|2023-12-14 14:40:00|64.15|62.75|63.96|62.56|64.23|62.83|63.89|62.49|481
1702565100000|2023-12-14 14:45:00|63.95|62.55|63.95|62.55|64.24|62.84|63.93|62.53|523
1702565400000|2023-12-14 14:50:00|63.96|62.56|64.32|62.92|64.39|62.99|63.95|62.55|479
1702565700000|2023-12-14 14:55:00|64.33|62.93|64.15|62.75|64.37|62.97|64.13|62.73|513
1702566000000|2023-12-14 15:00:00|64.14|62.74|64.36|62.96|64.39|62.99|64.04|62.64|482
1702566300000|2023-12-14 15:05:00|64.37|62.97|64.46|63.06|64.61|63.21|64.31|62.91|408
1702566600000|2023-12-14 15:10:00|64.47|63.07|64.24|62.84|64.51|63.11|64.18|62.78|441
1702566900000|2023-12-14 15:15:00|64.25|62.85|63.95|62.55|64.27|62.87|63.85|62.45|514
1702567200000|2023-12-14 15:20:00|63.96|62.56|63.85|62.45|64|62.6|63.73|62.33|461
1702567500000|2023-12-14 15:25:00|63.86|62.46|63.7|62.3|63.89|62.49|63.6|62.2|470
1702567800000|2023-12-14 15:30:00|63.71|62.31|63.89|62.49|64.01|62.61|63.69|62.29|362
1702568100000|2023-12-14 15:35:00|63.9|62.5|63.7|62.3|63.96|62.56|63.66|62.26|453
1702568400000|2023-12-14 15:40:00|63.69|62.29|64.05|62.65|64.06|62.66|63.67|62.27|472
1702568700000|2023-12-14 15:45:00|64.06|62.66|63.99|62.59|64.08|62.68|63.8|62.4|398
1702569000000|2023-12-14 15:50:00|63.98|62.58|64.04|62.64|64.06|62.66|63.95|62.55|208
1702569300000|2023-12-14 15:55:00|64.05|62.65|64.29|62.89|64.3|62.9|64|62.6|216
1702569600000|2023-12-14 16:00:00|64.3|62.9|64.27|62.87|64.48|63.08|64.23|62.83|405
1702569900000|2023-12-14 16:05:00|64.29|62.89|64.39|62.99|64.54|63.14|64.24|62.84|406
1702570200000|2023-12-14 16:10:00|64.4|63|64.57|63.17|64.66|63.26|64.37|62.97|356
1702570500000|2023-12-14 16:15:00|64.59|63.19|64.95|63.55|64.95|63.55|64.58|63.18|308
1702570800000|2023-12-14 16:20:00|64.96|63.56|64.94|63.54|65.24|63.84|64.8|63.4|468
1702571100000|2023-12-14 16:25:00|64.95|63.55|64.86|63.46|65.17|63.77|64.82|63.42|468
1702571400000|2023-12-14 16:30:00|64.87|63.47|64.78|63.38|64.88|63.48|64.57|63.17|486
1702571700000|2023-12-14 16:35:00|64.77|63.37|64.95|63.55|64.99|63.59|64.74|63.34|366
1702572000000|2023-12-14 16:40:00|64.96|63.56|64.7|63.3|64.96|63.56|64.64|63.24|452
1702572300000|2023-12-14 16:45:00|64.71|63.31|64.54|63.14|64.74|63.34|64.49|63.09|384
1702572600000|2023-12-14 16:50:00|64.52|63.12|64.5|63.1|64.53|63.13|64.34|62.94|402
1702572900000|2023-12-14 16:55:00|64.49|63.09|64.57|63.17|64.59|63.19|64.45|63.05|262
1702573200000|2023-12-14 17:00:00|64.58|63.18|64.65|63.25|64.7|63.3|64.38|62.98|401
1702573500000|2023-12-14 17:05:00|64.66|63.26|64.78|63.38|64.79|63.39|64.64|63.24|408
1702573800000|2023-12-14 17:10:00|64.77|63.37|64.79|63.39|64.87|63.47|64.73|63.33|402
1702574100000|2023-12-14 17:15:00|64.8|63.4|64.51|63.11|64.81|63.41|64.44|63.04|376
1702574400000|2023-12-14 17:20:00|64.52|63.12|64.22|62.82|64.56|63.16|64.16|62.76|450
1702574700000|2023-12-14 17:25:00|64.23|62.83|64.4|63|64.51|63.11|64.14|62.74|427
1702575000000|2023-12-14 17:30:00|64.39|62.99|64.81|63.41|64.83|63.43|64.31|62.91|519
1702575300000|2023-12-14 17:35:00|64.79|63.39|65.17|63.77|65.18|63.78|64.71|63.31|336
1702575600000|2023-12-14 17:40:00|65.19|63.79|65.26|63.86|65.41|64.01|65.06|63.66|372
1702575900000|2023-12-14 17:45:00|65.25|63.85|65.01|63.61|65.31|63.91|64.96|63.56|434
1702576200000|2023-12-14 17:50:00|65.02|63.62|64.81|63.41|65.02|63.62|64.79|63.39|422
1702576500000|2023-12-14 17:55:00|64.82|63.42|64.73|63.33|64.85|63.45|64.65|63.25|354
1702576800000|2023-12-14 18:00:00|64.74|63.34|64.68|63.28|64.75|63.35|64.6|63.2|305
1702577100000|2023-12-14 18:05:00|64.67|63.27|64.36|62.96|64.75|63.35|64.34|62.94|460
1702577400000|2023-12-14 18:10:00|64.37|62.97|64.16|62.76|64.41|63.01|64.08|62.68|468
1702577700000|2023-12-14 18:15:00|64.15|62.75|64.22|62.82|64.24|62.84|63.93|62.53|406
1702578000000|2023-12-14 18:20:00|64.23|62.83|64.27|62.87|64.39|62.99|64.19|62.79|336
1702578300000|2023-12-14 18:25:00|64.26|62.86|64.13|62.73|64.28|62.88|64.09|62.69|393
1702578600000|2023-12-14 18:30:00|64.12|62.72|64.37|62.97|64.41|63.01|64.12|62.72|374
1702578900000|2023-12-14 18:35:00|64.38|62.98|64.57|63.17|64.61|63.21|64.35|62.95|400
1702579200000|2023-12-14 18:40:00|64.58|63.18|64.57|63.17|64.59|63.19|64.43|63.03|346
1702579500000|2023-12-14 18:45:00|64.56|63.16|64.35|62.95|64.63|63.23|64.34|62.94|357
1702579800000|2023-12-14 18:50:00|64.34|62.94|64.35|62.95|64.38|62.98|64.24|62.84|413
1702580100000|2023-12-14 18:55:00|64.39|62.99|64.26|62.86|64.51|63.11|64.21|62.81|366
1702580400000|2023-12-14 19:00:00|64.27|62.87|64.33|62.93|64.45|63.05|64.25|62.85|298
1702580700000|2023-12-14 19:05:00|64.34|62.94|64.59|63.19|64.62|63.22|64.33|62.93|350
1702581000000|2023-12-14 19:10:00|64.6|63.2|64.29|62.89|64.62|63.22|64.29|62.89|367
1702581300000|2023-12-14 19:15:00|64.3|62.9|64.4|63|64.49|63.09|64.29|62.89|337
1702581600000|2023-12-14 19:20:00|64.41|63.01|64.52|63.12|64.66|63.26|64.41|63.01|341
1702581900000|2023-12-14 19:25:00|64.5|63.1|64.67|63.27|64.67|63.27|64.5|63.1|313
1702582200000|2023-12-14 19:30:00|64.66|63.26|64.57|63.17|64.7|63.3|64.42|63.02|323
1702582500000|2023-12-14 19:35:00|64.56|63.16|64.45|63.05|64.58|63.18|64.37|62.97|315
1702582800000|2023-12-14 19:40:00|64.44|63.04|64.47|63.07|64.55|63.15|64.41|63.01|249
1702583100000|2023-12-14 19:45:00|64.48|63.08|64.62|63.22|64.63|63.23|64.29|62.89|150
1702583400000|2023-12-14 19:50:00|64.63|63.23|64.67|63.27|64.68|63.28|64.53|63.13|229
1702583700000|2023-12-14 19:55:00|64.66|63.26|64.51|63.11|64.7|63.3|64.43|63.03|299
1702584000000|2023-12-14 20:00:00|64.5|63.1|64.33|62.93|64.5|63.1|64.32|62.92|188
1702584300000|2023-12-14 20:05:00|64.37|62.97|64.14|62.74|64.38|62.98|64.1|62.7|317
1702584600000|2023-12-14 20:10:00|64.13|62.73|64.04|62.64|64.15|62.75|64.04|62.64|238
1702584900000|2023-12-14 20:15:00|64.05|62.65|64.13|62.73|64.13|62.73|63.87|62.47|276
1702585200000|2023-12-14 20:20:00|64.14|62.74|64.2|62.8|64.35|62.95|64.1|62.7|267
1702585500000|2023-12-14 20:25:00|64.21|62.81|64.49|63.09|64.52|63.12|64.17|62.77|366
1702585800000|2023-12-14 20:30:00|64.48|63.08|64.71|63.31|64.73|63.33|64.47|63.07|247
1702586100000|2023-12-14 20:35:00|64.7|63.3|64.86|63.46|64.92|63.52|64.64|63.24|332
1702586400000|2023-12-14 20:40:00|64.87|63.47|64.85|63.45|64.91|63.51|64.83|63.43|293
1702586700000|2023-12-14 20:45:00|64.83|63.43|64.75|63.35|64.87|63.47|64.65|63.25|318
1702587000000|2023-12-14 20:50:00|64.74|63.34|64.56|63.16|64.75|63.35|64.49|63.09|349
1702587300000|2023-12-14 20:55:00|64.55|63.15|64.67|63.27|64.82|63.42|64.54|63.14|314
1702587600000|2023-12-14 21:00:00|64.66|63.26|64.63|63.23|64.73|63.33|64.55|63.15|422
1702587900000|2023-12-14 21:05:00|64.62|63.22|64.57|63.17|64.67|63.27|64.54|63.14|387
1702588200000|2023-12-14 21:10:00|64.56|63.16|64.63|63.23|64.63|63.23|64.5|63.1|393
1702588500000|2023-12-14 21:15:00|64.65|63.25|64.59|63.19|64.84|63.44|64.56|63.16|365
1702588800000|2023-12-14 21:20:00|64.58|63.18|64.58|63.18|64.63|63.23|64.49|63.09|277
1702589100000|2023-12-14 21:25:00|64.6|63.2|64.54|63.14|64.68|63.28|64.51|63.11|399
1702589400000|2023-12-14 21:30:00|64.53|63.13|64.51|63.11|64.59|63.19|64.48|63.08|343
1702589700000|2023-12-14 21:35:00|64.5|63.1|64.46|63.06|64.59|63.19|64.46|63.06|340
1702590000000|2023-12-14 21:40:00|64.47|63.07|64.31|62.91|64.47|63.07|64.27|62.87|293
1702590300000|2023-12-14 21:45:00|64.29|62.89|64.29|62.89|64.4|63|64.24|62.84|326
1702590600000|2023-12-14 21:50:00|64.28|62.88|64.26|62.86|64.36|62.96|64.24|62.84|328
1702590900000|2023-12-14 21:55:00|64.25|62.85|64.32|62.92|64.35|62.95|64.1|62.7|419
1702591200000|2023-12-14 22:00:00|64.31|62.91|64.59|63.19|64.63|63.23|64.26|62.86|266
1702591500000|2023-12-14 22:05:00|64.58|63.18|64.32|62.92|64.6|63.2|64.31|62.91|240
1702591800000|2023-12-14 22:10:00|64.33|62.93|64.82|63.42|64.84|63.44|64.3|62.9|294
1702592100000|2023-12-14 22:15:00|64.83|63.43|64.78|63.38|64.93|63.53|64.75|63.35|330
1702592400000|2023-12-14 22:20:00|64.77|63.37|64.86|63.46|64.97|63.57|64.76|63.36|243
1702592700000|2023-12-14 22:25:00|64.85|63.45|64.88|63.48|65|63.6|64.84|63.44|164
1702593000000|2023-12-14 22:30:00|64.87|63.47|65.19|63.79|65.23|63.83|64.86|63.46|199
1702593300000|2023-12-14 22:35:00|65.18|63.78|65.29|63.89|65.32|63.92|65.13|63.73|413
1702593600000|2023-12-14 22:40:00|65.28|63.88|65.18|63.78|65.29|63.89|65.11|63.71|273
1702593900000|2023-12-14 22:45:00|65.19|63.79|65.27|63.87|65.39|63.99|65.19|63.79|193
1702594200000|2023-12-14 22:50:00|65.26|63.86|65.15|63.75|65.29|63.89|65.07|63.67|171
1702594500000|2023-12-14 22:55:00|65.16|63.76|65.12|63.72|65.17|63.77|64.96|63.56|199
1702594800000|2023-12-14 23:00:00|65.13|63.73|65.36|63.96|65.37|63.97|65.13|63.73|458
1702595100000|2023-12-14 23:05:00|65.37|63.97|65.37|63.97|65.41|64.01|65.28|63.88|462
1702595400000|2023-12-14 23:10:00|65.35|63.95|65.33|63.93|65.55|64.15|65.33|63.93|344
1702595700000|2023-12-14 23:15:00|65.36|63.96|65.55|64.15|65.59|64.19|65.32|63.92|345
1702596000000|2023-12-14 23:20:00|65.56|64.16|65.46|64.06|65.68|64.28|65.44|64.04|346
1702596300000|2023-12-14 23:25:00|65.45|64.05|65.23|63.83|65.46|64.06|65.2|63.8|331
1702596600000|2023-12-14 23:30:00|65.22|63.82|65.01|63.61|65.3|63.9|64.99|63.59|399
1702596900000|2023-12-14 23:35:00|64.98|63.58|64.92|63.52|65.13|63.73|64.9|63.5|456
1702597200000|2023-12-14 23:40:00|64.93|63.53|64.91|63.51|65.05|63.65|64.89|63.49|304
1702597500000|2023-12-14 23:45:00|64.92|63.52|64.91|63.51|64.98|63.58|64.87|63.47|230
1702597800000|2023-12-14 23:50:00|64.92|63.52|64.94|63.54|64.98|63.58|64.87|63.47|313
1702598100000|2023-12-14 23:55:00|64.93|63.53|65.07|63.67|65.19|63.79|64.93|63.53|304
1702598400000|2023-12-15 00:00:00|65.05|63.65|64.79|63.39|65.12|63.72|64.73|63.33|455
1702598700000|2023-12-15 00:05:00|64.78|63.38|65.05|63.65|65.08|63.68|64.74|63.34|425
1702599000000|2023-12-15 00:10:00|65.04|63.64|65.42|64.02|65.55|64.15|65.02|63.62|458
1702599300000|2023-12-15 00:15:00|65.45|64.05|65.37|63.97|65.73|64.33|65.3|63.9|503
1702599600000|2023-12-15 00:20:00|65.36|63.96|65.65|64.25|65.67|64.27|65.27|63.87|509
1702599900000|2023-12-15 00:25:00|65.64|64.24|66.09|64.69|66.12|64.72|65.54|64.14|427
1702600200000|2023-12-15 00:30:00|66.08|64.68|65.24|63.84|66.1|64.7|65.21|63.81|470
1702600500000|2023-12-15 00:35:00|65.23|63.83|64.92|63.52|65.28|63.88|64.74|63.34|590
1702600800000|2023-12-15 00:40:00|64.91|63.51|64.95|63.55|65.06|63.66|64.74|63.34|624
1702601100000|2023-12-15 00:45:00|64.96|63.56|64.79|63.39|65.04|63.64|64.76|63.36|454
1702601400000|2023-12-15 00:50:00|64.8|63.4|64.36|62.96|64.83|63.43|64.34|62.94|476
1702601700000|2023-12-15 00:55:00|64.37|62.97|64.42|63.02|64.52|63.12|64.36|62.96|463
1702602000000|2023-12-15 01:00:00|64.4|63|64.81|63.41|64.88|63.48|64.4|63|454
1702602300000|2023-12-15 01:05:00|64.8|63.4|64.52|63.12|64.82|63.42|64.46|63.06|326
1702602600000|2023-12-15 01:10:00|64.51|63.11|64.65|63.25|64.71|63.31|64.5|63.1|374
1702602900000|2023-12-15 01:15:00|64.66|63.26|64.84|63.44|64.85|63.45|64.65|63.25|311
1702603200000|2023-12-15 01:20:00|64.85|63.45|65.15|63.75|65.16|63.76|64.71|63.31|343
1702603500000|2023-12-15 01:25:00|65.16|63.76|65.52|64.12|65.62|64.22|65.15|63.75|467
1702603800000|2023-12-15 01:30:00|65.53|64.13|65.29|63.89|65.7|64.3|65.24|63.84|578
1702604100000|2023-12-15 01:35:00|65.3|63.9|65.26|63.86|65.42|64.02|65.12|63.72|504
1702604400000|2023-12-15 01:40:00|65.27|63.87|64.94|63.54|65.27|63.87|64.88|63.48|416
1702604700000|2023-12-15 01:45:00|64.93|63.53|64.87|63.47|65.08|63.68|64.85|63.45|455
1702605000000|2023-12-15 01:50:00|64.86|63.46|64.85|63.45|64.97|63.57|64.8|63.4|401
1702605300000|2023-12-15 01:55:00|64.84|63.44|65.06|63.66|65.06|63.66|64.75|63.35|276
1702605600000|2023-12-15 02:00:00|65.05|63.65|65.24|63.84|65.31|63.91|64.94|63.54|315
1702605900000|2023-12-15 02:05:00|65.25|63.85|64.82|63.42|65.25|63.85|64.81|63.41|453
1702606200000|2023-12-15 02:10:00|64.81|63.41|64.74|63.34|64.86|63.46|64.72|63.32|468
1702606500000|2023-12-15 02:15:00|64.75|63.35|65.31|63.91|65.36|63.96|64.74|63.34|460
1702606800000|2023-12-15 02:20:00|65.33|63.93|65.23|63.83|65.33|63.93|65.02|63.62|413
1702607100000|2023-12-15 02:25:00|65.22|63.82|64.91|63.51|65.32|63.92|64.88|63.48|402
1702607400000|2023-12-15 02:30:00|64.9|63.5|64.88|63.48|65.21|63.81|64.82|63.42|440
1702607700000|2023-12-15 02:35:00|64.87|63.47|64.62|63.22|64.9|63.5|64.56|63.16|288
1702608000000|2023-12-15 02:40:00|64.63|63.23|64.7|63.3|64.75|63.35|64.54|63.14|328
1702608300000|2023-12-15 02:45:00|64.68|63.28|64.63|63.23|64.78|63.38|64.61|63.21|331
1702608600000|2023-12-15 02:50:00|64.64|63.24|64.66|63.26|64.73|63.33|64.52|63.12|371
1702608900000|2023-12-15 02:55:00|64.65|63.25|64.53|63.13|64.65|63.25|64.5|63.1|321
1702609200000|2023-12-15 03:00:00|64.54|63.14|64.71|63.31|64.74|63.34|64.53|63.13|405
1702609500000|2023-12-15 03:05:00|64.72|63.32|64.42|63.02|64.74|63.34|64.41|63.01|273
1702609800000|2023-12-15 03:10:00|64.41|63.01|64.32|62.92|64.48|63.08|64.25|62.85|366
1702610100000|2023-12-15 03:15:00|64.31|62.91|64.5|63.1|64.56|63.16|64.24|62.84|441
1702610400000|2023-12-15 03:20:00|64.51|63.11|64.41|63.01|64.59|63.19|64.28|62.88|351
1702610700000|2023-12-15 03:25:00|64.4|63|64.34|62.94|64.43|63.03|64.28|62.88|364
1702611000000|2023-12-15 03:30:00|64.33|62.93|64.4|63|64.51|63.11|64.33|62.93|357
1702611300000|2023-12-15 03:35:00|64.41|63.01|64.36|62.96|64.41|63.01|64.24|62.84|335
1702611600000|2023-12-15 03:40:00|64.37|62.97|64.55|63.15|64.61|63.21|64.37|62.97|283
1702611900000|2023-12-15 03:45:00|64.56|63.16|64.36|62.96|64.58|63.18|64.35|62.95|273
1702612200000|2023-12-15 03:50:00|64.35|62.95|64.54|63.14|64.66|63.26|64.32|62.92|308
1702612500000|2023-12-15 03:55:00|64.53|63.13|64.5|63.1|64.58|63.18|64.42|63.02|354
1702612800000|2023-12-15 04:00:00|64.51|63.11|64.36|62.96|64.62|63.22|64.34|62.94|301
1702613100000|2023-12-15 04:05:00|64.37|62.97|64.25|62.85|64.37|62.97|64.18|62.78|406
1702613400000|2023-12-15 04:10:00|64.26|62.86|64.35|62.95|64.36|62.96|64.21|62.81|214
1702613700000|2023-12-15 04:15:00|64.34|62.94|64.36|62.96|64.43|63.03|64.31|62.91|173
1702614000000|2023-12-15 04:20:00|64.37|62.97|64.49|63.09|64.56|63.16|64.3|62.9|220
1702614300000|2023-12-15 04:25:00|64.46|63.06|64.45|63.05|64.51|63.11|64.35|62.95|236
1702614600000|2023-12-15 04:30:00|64.46|63.06|64.38|62.98|64.54|63.14|64.33|62.93|210
1702614900000|2023-12-15 04:35:00|64.37|62.97|64.31|62.91|64.42|63.02|64.22|62.82|263
1702615200000|2023-12-15 04:40:00|64.3|62.9|64.24|62.84|64.31|62.91|64.2|62.8|206
1702615500000|2023-12-15 04:45:00|64.25|62.85|64.17|62.77|64.27|62.87|64.16|62.76|149
1702615800000|2023-12-15 04:50:00|64.18|62.78|64.65|63.25|64.65|63.25|64.17|62.77|250
1702616100000|2023-12-15 04:55:00|64.64|63.24|64.67|63.27|64.72|63.32|64.6|63.2|183
1702616400000|2023-12-15 05:00:00|64.68|63.28|64.65|63.25|64.7|63.3|64.57|63.17|294
1702616700000|2023-12-15 05:05:00|64.64|63.24|64.57|63.17|64.69|63.29|64.54|63.14|278
1702617000000|2023-12-15 05:10:00|64.56|63.16|64.6|63.2|64.7|63.3|64.54|63.14|214
1702617300000|2023-12-15 05:15:00|64.61|63.21|64.66|63.26|64.7|63.3|64.59|63.19|181
1702617600000|2023-12-15 05:20:00|64.65|63.25|64.58|63.18|64.66|63.26|64.55|63.15|253
1702617900000|2023-12-15 05:25:00|64.57|63.17|64.37|62.97|64.6|63.2|64.27|62.87|331
1702618200000|2023-12-15 05:30:00|64.35|62.95|64.13|62.73|64.36|62.96|63.96|62.56|427
1702618500000|2023-12-15 05:35:00|64.12|62.72|64.04|62.64|64.16|62.76|63.92|62.52|315
1702618800000|2023-12-15 05:40:00|64.03|62.63|64.04|62.64|64.1|62.7|63.97|62.57|271
1702619100000|2023-12-15 05:45:00|64.05|62.65|64.35|62.95|64.37|62.97|63.99|62.59|203
1702619400000|2023-12-15 05:50:00|64.34|62.94|64.71|63.31|64.72|63.32|64.34|62.94|296
1702619700000|2023-12-15 05:55:00|64.72|63.32|64.45|63.05|64.72|63.32|64.33|62.93|339
1702620000000|2023-12-15 06:00:00|64.46|63.06|64.65|63.25|64.68|63.28|64.19|62.79|394
1702620300000|2023-12-15 06:05:00|64.66|63.26|64.68|63.28|64.76|63.36|64.52|63.12|198
1702620600000|2023-12-15 06:10:00|64.67|63.27|64.54|63.14|64.7|63.3|64.53|63.13|119
1702620900000|2023-12-15 06:15:00|64.55|63.15|64.58|63.18|64.68|63.28|64.49|63.09|205
1702621200000|2023-12-15 06:20:00|64.59|63.19|64.54|63.14|64.59|63.19|64.34|62.94|291
1702621500000|2023-12-15 06:25:00|64.53|63.13|64.51|63.11|64.54|63.14|64.23|62.83|248
1702621800000|2023-12-15 06:30:00|64.52|63.12|64.19|62.79|64.53|63.13|64.19|62.79|239
1702622100000|2023-12-15 06:35:00|64.18|62.78|64.23|62.83|64.3|62.9|64.15|62.75|191
1702622400000|2023-12-15 06:40:00|64.24|62.84|64.03|62.63|64.24|62.84|64.02|62.62|251
1702622700000|2023-12-15 06:45:00|64.02|62.62|63.92|62.52|64.06|62.66|63.88|62.48|231
1702623000000|2023-12-15 06:50:00|63.91|62.51|63.87|62.47|63.91|62.51|63.75|62.35|286
1702623300000|2023-12-15 06:55:00|63.86|62.46|63.81|62.41|63.95|62.55|63.72|62.32|268
1702623600000|2023-12-15 07:00:00|63.82|62.42|63.76|62.36|63.82|62.42|63.63|62.23|253
1702623900000|2023-12-15 07:05:00|63.77|62.37|63.62|62.22|63.77|62.37|63.53|62.13|268
1702624200000|2023-12-15 07:10:00|63.64|62.24|63.69|62.29|63.75|62.35|63.59|62.19|296
1702624500000|2023-12-15 07:15:00|63.7|62.3|63.74|62.34|63.77|62.37|63.6|62.2|300
1702624800000|2023-12-15 07:20:00|63.75|62.35|63.85|62.45|63.96|62.56|63.74|62.34|302
1702625100000|2023-12-15 07:25:00|63.86|62.46|63.95|62.55|64.08|62.68|63.76|62.36|317
1702625400000|2023-12-15 07:30:00|63.94|62.54|63.84|62.44|63.96|62.56|63.77|62.37|221
1702625700000|2023-12-15 07:35:00|63.83|62.43|63.64|62.24|63.84|62.44|63.53|62.13|304
1702626000000|2023-12-15 07:40:00|63.63|62.23|63.73|62.33|63.76|62.36|63.61|62.21|282
1702626300000|2023-12-15 07:45:00|63.72|62.32|63.53|62.13|63.77|62.37|63.45|62.05|305
1702626600000|2023-12-15 07:50:00|63.54|62.14|63.67|62.27|63.77|62.37|63.54|62.14|352
1702626900000|2023-12-15 07:55:00|63.66|62.26|63.68|62.28|63.69|62.29|63.55|62.15|357
1702627200000|2023-12-15 08:00:00|63.67|62.27|63.75|62.35|63.88|62.48|63.63|62.23|388
1702627500000|2023-12-15 08:05:00|63.74|62.34|63.78|62.38|63.79|62.39|63.54|62.14|255
1702627800000|2023-12-15 08:10:00|63.79|62.39|63.81|62.41|63.88|62.48|63.76|62.36|286
1702628100000|2023-12-15 08:15:00|63.82|62.42|64.06|62.66|64.24|62.84|63.79|62.39|396
1702628400000|2023-12-15 08:20:00|64.08|62.68|64.62|63.22|64.67|63.27|64.04|62.64|340
1702628700000|2023-12-15 08:25:00|64.63|63.23|64.74|63.34|64.85|63.45|64.56|63.16|426
1702629000000|2023-12-15 08:30:00|64.75|63.35|64.81|63.41|65.03|63.63|64.64|63.24|389
1702629300000|2023-12-15 08:35:00|64.8|63.4|65.24|63.84|65.24|63.84|64.54|63.14|410
1702629600000|2023-12-15 08:40:00|65.23|63.83|65|63.6|65.23|63.83|64.91|63.51|544
1702629900000|2023-12-15 08:45:00|65.01|63.61|65.25|63.85|65.38|63.98|64.9|63.5|499
1702630200000|2023-12-15 08:50:00|65.26|63.86|65.29|63.89|65.37|63.97|65.19|63.79|499
1702630500000|2023-12-15 08:55:00|65.3|63.9|65.18|63.78|65.33|63.93|65.16|63.76|537
1702630800000|2023-12-15 09:00:00|65.2|63.8|65.19|63.79|65.23|63.83|64.95|63.55|480
1702631100000|2023-12-15 09:05:00|65.2|63.8|65.55|64.15|65.55|64.15|65.09|63.69|437
1702631400000|2023-12-15 09:10:00|65.54|64.14|65.46|64.06|65.69|64.29|65.46|64.06|393
1702631700000|2023-12-15 09:15:00|65.47|64.07|65.61|64.21|65.64|64.24|65.34|63.94|477
1702632000000|2023-12-15 09:20:00|65.62|64.22|65.66|64.26|65.73|64.33|65.44|64.04|550
1702632300000|2023-12-15 09:25:00|65.65|64.25|65.37|63.97|65.8|64.4|65.31|63.91|419
1702632600000|2023-12-15 09:30:00|65.38|63.98|65.26|63.86|65.41|64.01|65.19|63.79|454
1702632900000|2023-12-15 09:35:00|65.25|63.85|65.41|64.01|65.45|64.05|65.17|63.77|447
1702633200000|2023-12-15 09:40:00|65.4|64|64.93|63.53|65.47|64.07|64.73|63.33|371
1702633500000|2023-12-15 09:45:00|64.92|63.52|64.94|63.54|64.95|63.55|64.8|63.4|394
1702633800000|2023-12-15 09:50:00|64.95|63.55|64.77|63.37|64.98|63.58|64.75|63.35|358
1702634100000|2023-12-15 09:55:00|64.78|63.38|64.79|63.39|64.8|63.4|64.7|63.3|194
1702634400000|2023-12-15 10:00:00|64.78|63.38|64.51|63.11|64.78|63.38|64.47|63.07|200
1702634700000|2023-12-15 10:05:00|64.5|63.1|64.5|63.1|64.62|63.22|64.44|63.04|164
1702635000000|2023-12-15 10:10:00|64.49|63.09|64.18|62.78|64.52|63.12|64.13|62.73|336
1702635300000|2023-12-15 10:15:00|64.19|62.79|64.24|62.84|64.31|62.91|64.19|62.79|265
1702635600000|2023-12-15 10:20:00|64.25|62.85|64.37|62.97|64.38|62.98|64.21|62.81|198
1702635900000|2023-12-15 10:25:00|64.36|62.96|64.39|62.99|64.46|63.06|64.29|62.89|218
1702636200000|2023-12-15 10:30:00|64.4|63|64.29|62.89|64.43|63.03|64.27|62.87|209
1702636500000|2023-12-15 10:35:00|64.28|62.88|64.37|62.97|64.38|62.98|64.18|62.78|261
1702636800000|2023-12-15 10:40:00|64.36|62.96|64.38|62.98|64.39|62.99|64.24|62.84|293
1702637100000|2023-12-15 10:45:00|64.39|62.99|64.35|62.95|64.4|63|64.29|62.89|312
1702637400000|2023-12-15 10:50:00|64.34|62.94|64.45|63.05|64.5|63.1|64.31|62.91|188
1702637700000|2023-12-15 10:55:00|64.46|63.06|64.48|63.08|64.49|63.09|64.44|63.04|100
1702638000000|2023-12-15 11:00:00|64.47|63.07|64.35|62.95|64.56|63.16|64.33|62.93|258
1702638300000|2023-12-15 11:05:00|64.36|62.96|64.37|62.97|64.45|63.05|64.33|62.93|181
1702638600000|2023-12-15 11:10:00|64.36|62.96|64.43|63.03|64.64|63.24|64.35|62.95|259
1702638900000|2023-12-15 11:15:00|64.44|63.04|64.38|62.98|64.51|63.11|64.34|62.94|270
1702639200000|2023-12-15 11:20:00|64.39|62.99|64.27|62.87|64.47|63.07|64.21|62.81|326
1702639500000|2023-12-15 11:25:00|64.26|62.86|64.35|62.95|64.52|63.12|64.24|62.84|284
1702639800000|2023-12-15 11:30:00|64.36|62.96|64.43|63.03|64.55|63.15|64.34|62.94|304
1702640100000|2023-12-15 11:35:00|64.42|63.02|64.55|63.15|64.56|63.16|64.41|63.01|229
1702640400000|2023-12-15 11:40:00|64.57|63.17|64.77|63.37|64.79|63.39|64.57|63.17|235
1702640700000|2023-12-15 11:45:00|64.78|63.38|64.75|63.35|65.05|63.65|64.73|63.33|279
1702641000000|2023-12-15 11:50:00|64.73|63.33|64.52|63.12|64.86|63.46|64.5|63.1|316
1702641300000|2023-12-15 11:55:00|64.51|63.11|64.57|63.17|64.66|63.26|64.47|63.07|350
1702641600000|2023-12-15 12:00:00|64.55|63.15|64.34|62.94|64.68|63.28|64.34|62.94|284
1702641900000|2023-12-15 12:05:00|64.35|62.95|64.35|62.95|64.36|62.96|64.24|62.84|227
1702642200000|2023-12-15 12:10:00|64.36|62.96|64.1|62.7|64.41|63.01|64.05|62.65|282
1702642500000|2023-12-15 12:15:00|64.09|62.69|64.54|63.14|64.6|63.2|63.95|62.55|429
1702642800000|2023-12-15 12:20:00|64.56|63.16|64.63|63.23|64.65|63.25|64.32|62.92|266
1702643100000|2023-12-15 12:25:00|64.64|63.24|64.87|63.47|64.91|63.51|64.63|63.23|311
1702643400000|2023-12-15 12:30:00|64.88|63.48|64.83|63.43|64.97|63.57|64.65|63.25|328
1702643700000|2023-12-15 12:35:00|64.81|63.41|64.6|63.2|64.81|63.41|64.58|63.18|268
1702644000000|2023-12-15 12:40:00|64.61|63.21|64.53|63.13|64.66|63.26|64.44|63.04|294
1702644300000|2023-12-15 12:45:00|64.52|63.12|64.28|62.88|64.54|63.14|64.25|62.85|245
1702644600000|2023-12-15 12:50:00|64.29|62.89|64.25|62.85|64.31|62.91|64.18|62.78|189
1702644900000|2023-12-15 12:55:00|64.26|62.86|64.06|62.66|64.3|62.9|64.04|62.64|189
1702645200000|2023-12-15 13:00:00|64.05|62.65|63.71|62.31|64.1|62.7|63.71|62.31|369
1702645500000|2023-12-15 13:05:00|63.7|62.3|64.23|62.83|64.34|62.94|63.67|62.27|464
1702645800000|2023-12-15 13:10:00|64.24|62.84|64.18|62.78|64.32|62.92|64.1|62.7|293
1702646100000|2023-12-15 13:15:00|64.19|62.79|64.29|62.89|64.39|62.99|64.14|62.74|190
1702646400000|2023-12-15 13:20:00|64.28|62.88|64.16|62.76|64.42|63.02|64.15|62.75|248
1702646700000|2023-12-15 13:25:00|64.15|62.75|63.89|62.49|64.33|62.93|63.89|62.49|239
1702647000000|2023-12-15 13:30:00|63.9|62.5|63.76|62.36|63.97|62.57|63.75|62.35|232
1702647300000|2023-12-15 13:35:00|63.75|62.35|63.2|61.8|63.77|62.37|63.13|61.73|534
1702647600000|2023-12-15 13:40:00|63.21|61.81|63.11|61.71|63.35|61.95|63.04|61.64|474
1702647900000|2023-12-15 13:45:00|63.12|61.72|63.34|61.94|63.5|62.1|63.03|61.63|516
1702648200000|2023-12-15 13:50:00|63.31|61.91|63.1|61.7|63.37|61.97|63.04|61.64|287
1702648500000|2023-12-15 13:55:00|63.11|61.71|63.35|61.95|63.37|61.97|63.1|61.7|129
1702648800000|2023-12-15 14:00:00|63.34|61.94|63.68|62.28|63.69|62.29|63.25|61.85|205
1702649100000|2023-12-15 14:05:00|63.69|62.29|63.26|61.86|63.75|62.35|63.19|61.79|328
1702649400000|2023-12-15 14:10:00|63.27|61.87|63.26|61.86|63.33|61.93|63.2|61.8|318
1702649700000|2023-12-15 14:15:00|63.25|61.85|63.05|61.65|63.25|61.85|63.05|61.65|323
1702650000000|2023-12-15 14:20:00|63.03|61.63|62.73|61.33|63.05|61.65|62.67|61.27|361
1702650300000|2023-12-15 14:25:00|62.75|61.35|63.04|61.64|63.1|61.7|62.66|61.26|303
1702650600000|2023-12-15 14:30:00|63.05|61.65|62.94|61.54|63.09|61.69|62.65|61.25|358
1702650900000|2023-12-15 14:35:00|62.92|61.52|63.05|61.65|63.13|61.73|62.87|61.47|345
1702651200000|2023-12-15 14:40:00|63.04|61.64|63.09|61.69|63.31|61.91|63.03|61.63|306
1702651500000|2023-12-15 14:45:00|63.08|61.68|63.17|61.77|63.2|61.8|62.98|61.58|379
1702651800000|2023-12-15 14:50:00|63.16|61.76|63.09|61.69|63.21|61.81|62.87|61.47|323
1702652100000|2023-12-15 14:55:00|63.08|61.68|62.9|61.5|63.09|61.69|62.87|61.47|286
1702652400000|2023-12-15 15:00:00|62.91|61.51|62.73|61.33|63.06|61.66|62.71|61.31|322
1702652700000|2023-12-15 15:05:00|62.74|61.34|62.74|61.34|62.88|61.48|62.7|61.3|191
1702653000000|2023-12-15 15:10:00|62.73|61.33|62.51|61.11|62.73|61.33|62.48|61.08|253
1702653300000|2023-12-15 15:15:00|62.5|61.1|62.56|61.16|62.85|61.45|62.48|61.08|325
1702653600000|2023-12-15 15:20:00|62.57|61.17|62.38|60.98|62.65|61.25|62.34|60.94|319
1702653900000|2023-12-15 15:25:00|62.37|60.97|62.45|61.05|62.57|61.17|62.35|60.95|205
1702654200000|2023-12-15 15:30:00|62.44|61.04|62.21|60.81|62.54|61.14|62.2|60.8|309
1702654500000|2023-12-15 15:35:00|62.22|60.82|62.29|60.89|62.41|61.01|62.05|60.65|417
1702654800000|2023-12-15 15:40:00|62.3|60.9|62.3|60.9|62.34|60.94|62.13|60.73|244
1702655100000|2023-12-15 15:45:00|62.31|60.91|62.59|61.19|62.6|61.2|62.15|60.75|253
1702655400000|2023-12-15 15:50:00|62.6|61.2|62.66|61.26|62.72|61.32|62.5|61.1|264
1702655700000|2023-12-15 15:55:00|62.65|61.25|62.99|61.59|62.99|61.59|62.63|61.23|187
1702656000000|2023-12-15 16:00:00|62.98|61.58|62.88|61.48|63.02|61.62|62.81|61.41|204
1702656300000|2023-12-15 16:05:00|62.87|61.47|62.93|61.53|62.95|61.55|62.78|61.38|164
1702656600000|2023-12-15 16:10:00|62.94|61.54|62.99|61.59|63.04|61.64|62.84|61.44|215
1702656900000|2023-12-15 16:15:00|62.98|61.58|63.2|61.8|63.32|61.92|62.9|61.5|330
1702657200000|2023-12-15 16:20:00|63.19|61.79|63.34|61.94|63.39|61.99|63.16|61.76|239
1702657500000|2023-12-15 16:25:00|63.36|61.96|63.26|61.86|63.36|61.96|63.23|61.83|153
1702657800000|2023-12-15 16:30:00|63.25|61.85|63.05|61.65|63.26|61.86|62.99|61.59|234
1702658100000|2023-12-15 16:35:00|63.04|61.64|63.02|61.62|63.08|61.68|62.94|61.54|193
1702658400000|2023-12-15 16:40:00|63.03|61.63|62.94|61.54|63.09|61.69|62.93|61.53|128
1702658700000|2023-12-15 16:45:00|62.93|61.53|62.41|61.01|62.94|61.54|62.41|61.01|330
1702659000000|2023-12-15 16:50:00|62.42|61.02|62.57|61.17|62.63|61.23|62.42|61.02|265
1702659300000|2023-12-15 16:55:00|62.58|61.18|62.68|61.28|62.74|61.34|62.55|61.15|204
1702659600000|2023-12-15 17:00:00|62.69|61.29|62.9|61.5|62.91|61.51|62.63|61.23|155
1702659900000|2023-12-15 17:05:00|62.89|61.49|63.03|61.63|63.05|61.65|62.76|61.36|225
1702660200000|2023-12-15 17:10:00|63.02|61.62|63|61.6|63.06|61.66|62.93|61.53|229
1702660500000|2023-12-15 17:15:00|62.99|61.59|62.81|61.41|62.99|61.59|62.81|61.41|192
1702660800000|2023-12-15 17:20:00|62.82|61.42|62.85|61.45|62.92|61.52|62.69|61.29|156
1702661100000|2023-12-15 17:25:00|62.87|61.47|62.65|61.25|62.87|61.47|62.63|61.23|93
1702661400000|2023-12-15 17:30:00|62.64|61.24|62.77|61.37|62.8|61.4|62.57|61.17|196
1702661700000|2023-12-15 17:35:00|62.78|61.38|62.45|61.05|62.78|61.38|62.44|61.04|123
1702662000000|2023-12-15 17:40:00|62.44|61.04|62.35|60.95|62.47|61.07|62.27|60.87|103
1702662300000|2023-12-15 17:45:00|62.36|60.96|62.45|61.05|62.46|61.06|62.31|60.91|144
1702662600000|2023-12-15 17:50:00|62.46|61.06|62.49|61.09|62.49|61.09|62.33|60.93|97
1702662900000|2023-12-15 17:55:00|62.48|61.08|62.43|61.03|62.49|61.09|62.41|61.01|124
1702663200000|2023-12-15 18:00:00|62.42|61.02|62.49|61.09|62.51|61.11|62.37|60.97|118
1702663500000|2023-12-15 18:05:00|62.5|61.1|62.59|61.19|62.6|61.2|62.5|61.1|72
1702663800000|2023-12-15 18:10:00|62.58|61.18|62.59|61.19|62.59|61.19|62.48|61.08|103
1702664100000|2023-12-15 18:15:00|62.58|61.18|62.59|61.19|62.59|61.19|62.51|61.11|88
1702664400000|2023-12-15 18:20:00|62.61|61.21|62.83|61.43|62.83|61.43|62.61|61.21|74
1702664700000|2023-12-15 18:25:00|62.81|61.41|62.87|61.47|62.91|61.51|62.79|61.39|233
1702665000000|2023-12-15 18:30:00|62.86|61.46|62.75|61.35|62.87|61.47|62.72|61.32|125
1702665300000|2023-12-15 18:35:00|62.74|61.34|62.87|61.47|62.89|61.49|62.73|61.33|81
1702665600000|2023-12-15 18:40:00|62.86|61.46|62.89|61.49|62.93|61.53|62.77|61.37|81
1702665900000|2023-12-15 18:45:00|62.88|61.48|63.09|61.69|63.1|61.7|62.8|61.4|100
1702666200000|2023-12-15 18:50:00|63.08|61.68|63.07|61.67|63.19|61.79|63.06|61.66|155
1702666500000|2023-12-15 18:55:00|63.08|61.68|63.09|61.69|63.11|61.71|63.04|61.64|69
1702666800000|2023-12-15 19:00:00|63.08|61.68|63.2|61.8|63.23|61.83|63.05|61.65|140
1702667100000|2023-12-15 19:05:00|63.19|61.79|63.07|61.67|63.2|61.8|63.02|61.62|132
1702667400000|2023-12-15 19:10:00|63.08|61.68|63.09|61.69|63.16|61.76|63.05|61.65|109
1702667700000|2023-12-15 19:15:00|63.08|61.68|63.3|61.9|63.39|61.99|63.07|61.67|206
1702668000000|2023-12-15 19:20:00|63.31|61.91|63.27|61.87|63.33|61.93|63.21|61.81|239
1702668300000|2023-12-15 19:25:00|63.26|61.86|63.35|61.95|63.38|61.98|63.23|61.83|241
1702668600000|2023-12-15 19:30:00|63.36|61.96|63.42|62.02|63.42|62.02|63.3|61.9|181
1702668900000|2023-12-15 19:35:00|63.41|62.01|63.46|62.06|63.46|62.06|63.39|61.99|193
1702669200000|2023-12-15 19:40:00|63.45|62.05|62.84|61.44|63.53|62.13|62.71|61.31|254
1702669500000|2023-12-15 19:45:00|62.83|61.43|62.25|60.85|62.89|61.49|62.19|60.79|436
1702669800000|2023-12-15 19:50:00|62.19|60.79|62.29|60.89|62.32|60.92|62|60.6|397
1702670100000|2023-12-15 19:55:00|62.28|60.88|62.21|60.81|62.32|60.92|62.09|60.69|311
1702670400000|2023-12-15 20:00:00|62.22|60.82|62.24|60.84|62.28|60.88|62|60.6|389
1702670700000|2023-12-15 20:05:00|62.23|60.83|62.24|60.84|62.35|60.95|62.15|60.75|260
1702671000000|2023-12-15 20:10:00|62.23|60.83|62.15|60.75|62.44|61.04|61.97|60.57|302
1702671300000|2023-12-15 20:15:00|62.13|60.73|62.28|60.88|62.37|60.97|62.13|60.73|418
1702671600000|2023-12-15 20:20:00|62.29|60.89|62.32|60.92|62.34|60.94|62.22|60.82|244
1702671900000|2023-12-15 20:25:00|62.31|60.91|62.31|60.91|62.34|60.94|62.17|60.77|306
1702672200000|2023-12-15 20:30:00|62.32|60.92|62.27|60.87|62.32|60.92|62.24|60.84|261
1702672500000|2023-12-15 20:35:00|62.26|60.86|62.36|60.96|62.41|61.01|62.19|60.79|256
1702672800000|2023-12-15 20:40:00|62.35|60.95|62.5|61.1|62.5|61.1|62.35|60.95|241
1702673100000|2023-12-15 20:45:00|62.49|61.09|62.57|61.17|62.57|61.17|62.43|61.03|141
1702673400000|2023-12-15 20:50:00|62.56|61.16|62.61|61.21|62.65|61.25|62.54|61.14|126
1702673700000|2023-12-15 20:55:00|62.62|61.22|62.49|61.09|62.62|61.22|62.47|61.07|152
1702674000000|2023-12-15 21:00:00|62.48|61.08|62.59|61.19|62.64|61.24|62.48|61.08|157
1702674300000|2023-12-15 21:05:00|62.58|61.18|62.43|61.03|62.61|61.21|62.35|60.95|214
1702674600000|2023-12-15 21:10:00|62.44|61.04|62.5|61.1|62.54|61.14|62.43|61.03|146
1702674900000|2023-12-15 21:15:00|62.51|61.11|62.49|61.09|62.52|61.12|62.42|61.02|187
1702675200000|2023-12-15 21:20:00|62.48|61.08|62.45|61.05|62.52|61.12|62.43|61.03|172
1702675500000|2023-12-15 21:25:00|62.46|61.06|62.47|61.07|62.52|61.12|62.45|61.05|188
1702675800000|2023-12-15 21:30:00|62.48|61.08|62.49|61.09|62.59|61.19|62.47|61.07|151
1702676100000|2023-12-15 21:35:00|62.5|61.1|62.8|61.4|62.83|61.43|62.4|61|233
1702676400000|2023-12-15 21:40:00|62.78|61.38|62.67|61.27|62.81|61.41|62.64|61.24|209
1702676700000|2023-12-15 21:45:00|62.66|61.26|62.64|61.24|62.67|61.27|62.46|61.06|314
1702677000000|2023-12-15 21:50:00|62.63|61.23|62.44|61.04|62.73|61.33|62.42|61.02|222
1702677300000|2023-12-15 21:55:00|62.43|61.03|62.16|60.76|62.49|61.09|62.13|60.73|144
1702713600000|2023-12-16 08:00:00|61.91|60.51|61.87|60.47|61.91|60.51|61.84|60.44|87
1702713900000|2023-12-16 08:05:00|61.86|60.46|62.03|60.63|62.06|60.66|61.86|60.46|99
1702714200000|2023-12-16 08:10:00|62.04|60.64|61.9|60.5|62.04|60.64|61.88|60.48|133
1702714500000|2023-12-16 08:15:00|61.89|60.49|61.89|60.49|62|60.6|61.87|60.47|109
1702714800000|2023-12-16 08:20:00|61.9|60.5|61.88|60.48|61.91|60.51|61.86|60.46|90
1702715100000|2023-12-16 08:25:00|61.87|60.47|62|60.6|62|60.6|61.86|60.46|44
1702715400000|2023-12-16 08:30:00|61.98|60.58|61.75|60.35|61.99|60.59|61.68|60.28|172
1702715700000|2023-12-16 08:35:00|61.76|60.36|61.62|60.22|61.83|60.43|61.58|60.18|163
1702716000000|2023-12-16 08:40:00|61.63|60.23|61.79|60.39|61.79|60.39|61.58|60.18|111
1702716300000|2023-12-16 08:45:00|61.8|60.4|61.85|60.45|61.85|60.45|61.67|60.27|137
1702716600000|2023-12-16 08:50:00|61.84|60.44|61.76|60.36|61.89|60.49|61.74|60.34|78
1702716900000|2023-12-16 08:55:00|61.75|60.35|61.87|60.47|61.87|60.47|61.7|60.3|91
1702717200000|2023-12-16 09:00:00|61.88|60.48|62|60.6|62.02|60.62|61.87|60.47|93
1702717500000|2023-12-16 09:05:00|61.99|60.59|62.24|60.84|62.26|60.86|61.99|60.59|186
1702717800000|2023-12-16 09:10:00|62.25|60.85|62.3|60.9|62.41|61.01|62.25|60.85|250
1702718100000|2023-12-16 09:15:00|62.29|60.89|62.11|60.71|62.31|60.91|62.11|60.71|177
1702718400000|2023-12-16 09:20:00|62.1|60.7|62.18|60.78|62.18|60.78|62.06|60.66|103
1702718700000|2023-12-16 09:25:00|62.17|60.77|62.11|60.71|62.18|60.78|62.04|60.64|77
1702719000000|2023-12-16 09:30:00|62.1|60.7|62.01|60.61|62.11|60.71|61.97|60.57|99
1702719300000|2023-12-16 09:35:00|62.02|60.62|61.98|60.58|62.09|60.69|61.94|60.54|102
1702719600000|2023-12-16 09:40:00|61.97|60.57|61.94|60.54|62.07|60.67|61.94|60.54|99
1702719900000|2023-12-16 09:45:00|61.95|60.55|61.81|60.41|61.95|60.55|61.8|60.4|125
1702720200000|2023-12-16 09:50:00|61.82|60.42|61.85|60.45|61.91|60.51|61.76|60.36|117
1702720500000|2023-12-16 09:55:00|61.86|60.46|61.86|60.46|61.93|60.53|61.85|60.45|90
1702720800000|2023-12-16 10:00:00|61.87|60.47|62.01|60.61|62.02|60.62|61.79|60.39|86
1702721100000|2023-12-16 10:05:00|62.02|60.62|61.93|60.53|62.03|60.63|61.89|60.49|92
1702721400000|2023-12-16 10:10:00|61.94|60.54|61.9|60.5|61.99|60.59|61.88|60.48|46
1702721700000|2023-12-16 10:15:00|61.91|60.51|61.84|60.44|61.93|60.53|61.77|60.37|85
1702722000000|2023-12-16 10:20:00|61.83|60.43|61.96|60.56|61.99|60.59|61.83|60.43|179
1702722300000|2023-12-16 10:25:00|61.97|60.57|61.99|60.59|62|60.6|61.94|60.54|94
1702722600000|2023-12-16 10:30:00|62|60.6|62.02|60.62|62.03|60.63|61.94|60.54|82
1702722900000|2023-12-16 10:35:00|62.01|60.61|62.04|60.64|62.07|60.67|62|60.6|48
1702723200000|2023-12-16 10:40:00|62.05|60.65|62.01|60.61|62.06|60.66|61.98|60.58|40
1702723500000|2023-12-16 10:45:00|62|60.6|61.96|60.56|62.01|60.61|61.88|60.48|96
1702723800000|2023-12-16 10:50:00|61.95|60.55|62.07|60.67|62.08|60.68|61.92|60.52|86
1702724100000|2023-12-16 10:55:00|62.06|60.66|62.05|60.65|62.16|60.76|62.04|60.64|69
1702724400000|2023-12-16 11:00:00|62.04|60.64|62.13|60.73|62.2|60.8|62.04|60.64|104
1702724700000|2023-12-16 11:05:00|62.12|60.72|62.01|60.61|62.12|60.72|62|60.6|124
1702725000000|2023-12-16 11:10:00|62.02|60.62|61.71|60.31|62.04|60.64|61.7|60.3|243
1702725300000|2023-12-16 11:15:00|61.72|60.32|61.8|60.4|61.83|60.43|61.71|60.31|237
1702725600000|2023-12-16 11:20:00|61.79|60.39|61.84|60.44|61.85|60.45|61.77|60.37|165
1702725900000|2023-12-16 11:25:00|61.83|60.43|62.09|60.69|62.14|60.74|61.83|60.43|159
1702726200000|2023-12-16 11:30:00|62.1|60.7|62.14|60.74|62.15|60.75|62.09|60.69|65
1702726500000|2023-12-16 11:35:00|62.13|60.73|62.18|60.78|62.21|60.81|62.13|60.73|84
1702726800000|2023-12-16 11:40:00|62.19|60.79|62.16|60.76|62.21|60.81|62.11|60.71|213
1702727100000|2023-12-16 11:45:00|62.18|60.78|62.09|60.69|62.21|60.81|62.08|60.68|196
1702727400000|2023-12-16 11:50:00|62.1|60.7|62.19|60.79|62.19|60.79|62.02|60.62|177
1702727700000|2023-12-16 11:55:00|62.18|60.78|62.35|60.95|62.35|60.95|62.17|60.77|119
1702728000000|2023-12-16 12:00:00|62.34|60.94|62.44|61.04|62.47|61.07|62.28|60.88|123
1702728300000|2023-12-16 12:05:00|62.43|61.03|62.59|61.19|62.62|61.22|62.42|61.02|196
1702728600000|2023-12-16 12:10:00|62.6|61.2|62.27|60.87|62.6|61.2|62.26|60.86|331
1702728900000|2023-12-16 12:15:00|62.26|60.86|62.33|60.93|62.37|60.97|62.15|60.75|256
1702729200000|2023-12-16 12:20:00|62.34|60.94|62.08|60.68|62.35|60.95|62.06|60.66|308
1702729500000|2023-12-16 12:25:00|62.09|60.69|62.12|60.72|62.23|60.83|62.05|60.65|271
1702729800000|2023-12-16 12:30:00|62.13|60.73|62.24|60.84|62.27|60.87|62.06|60.66|249
1702730100000|2023-12-16 12:35:00|62.25|60.85|62.54|61.14|62.54|61.14|62.21|60.81|310
1702730400000|2023-12-16 12:40:00|62.53|61.13|62.54|61.14|62.62|61.22|62.45|61.05|355
1702730700000|2023-12-16 12:45:00|62.55|61.15|62.63|61.23|62.63|61.23|62.52|61.12|303
1702731000000|2023-12-16 12:50:00|62.62|61.22|62.79|61.39|62.81|61.41|62.57|61.17|339
1702731300000|2023-12-16 12:55:00|62.78|61.38|62.74|61.34|62.85|61.45|62.66|61.26|229
1702731600000|2023-12-16 13:00:00|62.72|61.32|62.92|61.52|63.01|61.61|62.66|61.26|324
1702731900000|2023-12-16 13:05:00|62.93|61.53|62.96|61.56|62.99|61.59|62.84|61.44|261
1702732200000|2023-12-16 13:10:00|62.93|61.53|62.68|61.28|62.95|61.55|62.65|61.25|370
1702732500000|2023-12-16 13:15:00|62.69|61.29|62.44|61.04|62.72|61.32|62.38|60.98|341
1702732800000|2023-12-16 13:20:00|62.43|61.03|62.35|60.95|62.53|61.13|62.3|60.9|336
1702733100000|2023-12-16 13:25:00|62.36|60.96|62.21|60.81|62.38|60.98|62.14|60.74|332
1702733400000|2023-12-16 13:30:00|62.19|60.79|61.95|60.55|62.39|60.99|61.9|60.5|370
1702733700000|2023-12-16 13:35:00|61.94|60.54|62.26|60.86|62.27|60.87|61.9|60.5|396
1702734000000|2023-12-16 13:40:00|62.27|60.87|62.33|60.93|62.43|61.03|62.16|60.76|266
1702734300000|2023-12-16 13:45:00|62.32|60.92|62.42|61.02|62.46|61.06|62.28|60.88|228
1702734600000|2023-12-16 13:50:00|62.43|61.03|62.37|60.97|62.45|61.05|62.28|60.88|256
1702734900000|2023-12-16 13:55:00|62.38|60.98|62.28|60.88|62.43|61.03|62.23|60.83|224
1702735200000|2023-12-16 14:00:00|62.3|60.9|62.12|60.72|62.34|60.94|62.03|60.63|223
1702735500000|2023-12-16 14:05:00|62.11|60.71|62.13|60.73|62.21|60.81|62.02|60.62|182
1702735800000|2023-12-16 14:10:00|62.12|60.72|62.08|60.68|62.28|60.88|62.06|60.66|289
1702736100000|2023-12-16 14:15:00|62.09|60.69|61.96|60.56|62.14|60.74|61.95|60.55|230
1702736400000|2023-12-16 14:20:00|61.97|60.57|61.91|60.51|62|60.6|61.82|60.42|242
1702736700000|2023-12-16 14:25:00|61.9|60.5|61.81|60.41|61.95|60.55|61.77|60.37|212
1702737000000|2023-12-16 14:30:00|61.83|60.43|61.92|60.52|61.98|60.58|61.81|60.41|260
1702737300000|2023-12-16 14:35:00|61.91|60.51|61.92|60.52|62.03|60.63|61.88|60.48|170
1702737600000|2023-12-16 14:40:00|61.91|60.51|61.98|60.58|62.03|60.63|61.89|60.49|119
1702737900000|2023-12-16 14:45:00|61.99|60.59|61.84|60.44|61.99|60.59|61.83|60.43|170
1702738200000|2023-12-16 14:50:00|61.83|60.43|62.07|60.67|62.08|60.68|61.82|60.42|157
1702738500000|2023-12-16 14:55:00|62.08|60.68|62.08|60.68|62.08|60.68|61.98|60.58|57
1702738800000|2023-12-16 15:00:00|62.07|60.67|62.19|60.79|62.24|60.84|62.04|60.64|199
1702739100000|2023-12-16 15:05:00|62.18|60.78|62.14|60.74|62.22|60.82|62.13|60.73|80
1702739400000|2023-12-16 15:10:00|62.13|60.73|61.99|60.59|62.14|60.74|61.99|60.59|137
1702739700000|2023-12-16 15:15:00|62|60.6|61.8|60.4|62.01|60.61|61.74|60.34|287
1702740000000|2023-12-16 15:20:00|61.79|60.39|61.8|60.4|61.96|60.56|61.77|60.37|255
1702740300000|2023-12-16 15:25:00|61.79|60.39|61.82|60.42|61.9|60.5|61.76|60.36|194
1702740600000|2023-12-16 15:30:00|61.83|60.43|62.15|60.75|62.19|60.79|61.8|60.4|219
1702740900000|2023-12-16 15:35:00|62.16|60.76|62.31|60.91|62.44|61.04|62.15|60.75|370
1702741200000|2023-12-16 15:40:00|62.33|60.93|62.49|61.09|62.56|61.16|62.32|60.92|211
1702741500000|2023-12-16 15:45:00|62.48|61.08|62.57|61.17|62.64|61.24|62.48|61.08|324
1702741800000|2023-12-16 15:50:00|62.56|61.16|62.9|61.5|62.94|61.54|62.55|61.15|295
1702742100000|2023-12-16 15:55:00|62.89|61.49|62.9|61.5|63.2|61.8|62.83|61.43|517
1702742400000|2023-12-16 16:00:00|62.92|61.52|62.97|61.57|63.11|61.71|62.75|61.35|615
1702742700000|2023-12-16 16:05:00|62.96|61.56|62.71|61.31|62.97|61.57|62.7|61.3|459
1702743000000|2023-12-16 16:10:00|62.7|61.3|62.58|61.18|62.77|61.37|62.58|61.18|265
1702743300000|2023-12-16 16:15:00|62.56|61.16|62.64|61.24|62.71|61.31|62.55|61.15|211
1702743600000|2023-12-16 16:20:00|62.65|61.25|62.67|61.27|62.81|61.41|62.63|61.23|245
1702743900000|2023-12-16 16:25:00|62.66|61.26|62.79|61.39|62.84|61.44|62.66|61.26|334
1702744200000|2023-12-16 16:30:00|62.8|61.4|62.82|61.42|62.85|61.45|62.64|61.24|358
1702744500000|2023-12-16 16:35:00|62.8|61.4|62.88|61.48|62.97|61.57|62.79|61.39|459
1702744800000|2023-12-16 16:40:00|62.89|61.49|63.17|61.77|63.17|61.77|62.83|61.43|470
1702745100000|2023-12-16 16:45:00|63.16|61.76|63.24|61.84|63.25|61.85|63.09|61.69|308
1702745400000|2023-12-16 16:50:00|63.23|61.83|63.2|61.8|63.24|61.84|63.05|61.65|382
1702745700000|2023-12-16 16:55:00|63.19|61.79|63.06|61.66|63.24|61.84|62.9|61.5|405
1702746000000|2023-12-16 17:00:00|63.05|61.65|62.94|61.54|63.13|61.73|62.91|61.51|474
1702746300000|2023-12-16 17:05:00|62.96|61.56|63.02|61.62|63.25|61.85|62.89|61.49|474
1702746600000|2023-12-16 17:10:00|63.03|61.63|62.8|61.4|63.08|61.68|62.79|61.39|420
1702746900000|2023-12-16 17:15:00|62.82|61.42|63.05|61.65|63.06|61.66|62.79|61.39|430
1702747200000|2023-12-16 17:20:00|63.06|61.66|63.24|61.84|63.24|61.84|63.04|61.64|298
1702747500000|2023-12-16 17:25:00|63.23|61.83|62.93|61.53|63.25|61.85|62.9|61.5|418
1702747800000|2023-12-16 17:30:00|62.92|61.52|62.73|61.33|62.93|61.53|62.63|61.23|453
1702748100000|2023-12-16 17:35:00|62.74|61.34|62.62|61.22|62.75|61.35|62.6|61.2|430
1702748400000|2023-12-16 17:40:00|62.63|61.23|62.77|61.37|62.78|61.38|62.62|61.22|253
1702748700000|2023-12-16 17:45:00|62.78|61.38|62.93|61.53|62.94|61.54|62.76|61.36|279
1702749000000|2023-12-16 17:50:00|62.91|61.51|62.91|61.51|63.11|61.71|62.9|61.5|349
1702749300000|2023-12-16 17:55:00|62.9|61.5|62.73|61.33|62.97|61.57|62.73|61.33|278
1702749600000|2023-12-16 18:00:00|62.72|61.32|62.51|61.11|62.72|61.32|62.43|61.03|206
1702749900000|2023-12-16 18:05:00|62.5|61.1|62.41|61.01|62.6|61.2|62.39|60.99|320
1702750200000|2023-12-16 18:10:00|62.42|61.02|62.33|60.93|62.44|61.04|62.27|60.87|242
1702750500000|2023-12-16 18:15:00|62.34|60.94|62.42|61.02|62.53|61.13|62.04|60.64|361
1702750800000|2023-12-16 18:20:00|62.43|61.03|62.29|60.89|62.48|61.08|62.24|60.84|330
1702751100000|2023-12-16 18:25:00|62.28|60.88|62.19|60.79|62.3|60.9|62.05|60.65|317
1702751400000|2023-12-16 18:30:00|62.2|60.8|62.34|60.94|62.37|60.97|62.08|60.68|313
1702751700000|2023-12-16 18:35:00|62.35|60.95|62.34|60.94|62.46|61.06|62.31|60.91|224
1702752000000|2023-12-16 18:40:00|62.35|60.95|62.18|60.78|62.35|60.95|62.13|60.73|286
1702752300000|2023-12-16 18:45:00|62.17|60.77|62.27|60.87|62.33|60.93|62.13|60.73|256
1702752600000|2023-12-16 18:50:00|62.26|60.86|61.99|60.59|62.37|60.97|61.94|60.54|215
1702752900000|2023-12-16 18:55:00|62|60.6|62.32|60.92|62.32|60.92|61.99|60.59|227
1702753200000|2023-12-16 19:00:00|62.34|60.94|62.48|61.08|62.49|61.09|62.29|60.89|168
1702753500000|2023-12-16 19:05:00|62.47|61.07|62.1|60.7|62.47|61.07|61.99|60.59|243
1702753800000|2023-12-16 19:10:00|62.11|60.71|62|60.6|62.11|60.71|61.85|60.45|282
1702754100000|2023-12-16 19:15:00|62.01|60.61|62.13|60.73|62.25|60.85|61.99|60.59|353
1702754400000|2023-12-16 19:20:00|62.12|60.72|62.13|60.73|62.3|60.9|62.03|60.63|395
1702754700000|2023-12-16 19:25:00|62.12|60.72|62.08|60.68|62.15|60.75|61.9|60.5|344
1702755000000|2023-12-16 19:30:00|62.07|60.67|61.64|60.24|62.09|60.69|61.59|60.19|326
1702755300000|2023-12-16 19:35:00|61.66|60.26|61.45|60.05|61.71|60.31|61.42|60.02|493
1702755600000|2023-12-16 19:40:00|61.46|60.06|61.46|60.06|61.51|60.11|61.27|59.87|367
1702755900000|2023-12-16 19:45:00|61.45|60.05|61.73|60.33|61.81|60.41|61.43|60.03|323
1702756200000|2023-12-16 19:50:00|61.76|60.36|61.76|60.36|61.8|60.4|61.67|60.27|288
1702756500000|2023-12-16 19:55:00|61.75|60.35|61.72|60.32|61.78|60.38|61.6|60.2|300
1702756800000|2023-12-16 20:00:00|61.73|60.33|62.07|60.67|62.08|60.68|61.67|60.27|375
1702757100000|2023-12-16 20:05:00|62.08|60.68|62.1|60.7|62.19|60.79|62.02|60.62|307
1702757400000|2023-12-16 20:10:00|62.09|60.69|62.16|60.76|62.18|60.78|61.99|60.59|322
1702757700000|2023-12-16 20:15:00|62.15|60.75|62.11|60.71|62.2|60.8|62|60.6|386
1702758000000|2023-12-16 20:20:00|62.1|60.7|62.08|60.68|62.11|60.71|62.05|60.65|195
1702758300000|2023-12-16 20:25:00|62.09|60.69|62.25|60.85|62.27|60.87|61.98|60.58|279
1702758600000|2023-12-16 20:30:00|62.24|60.84|62.13|60.73|62.32|60.92|62.06|60.66|322
1702758900000|2023-12-16 20:35:00|62.12|60.72|62.05|60.65|62.25|60.85|61.96|60.56|229
1702759200000|2023-12-16 20:40:00|62.06|60.66|62.05|60.65|62.12|60.72|62|60.6|211
1702759500000|2023-12-16 20:45:00|62.04|60.64|61.79|60.39|62.14|60.74|61.78|60.38|305
1702759800000|2023-12-16 20:50:00|61.78|60.38|61.88|60.48|62|60.6|61.78|60.38|220
1702760100000|2023-12-16 20:55:00|61.87|60.47|62.08|60.68|62.19|60.79|61.79|60.39|235
1702760400000|2023-12-16 21:00:00|62.07|60.67|62.17|60.77|62.19|60.79|62.07|60.67|188
1702760700000|2023-12-16 21:05:00|62.16|60.76|61.86|60.46|62.16|60.76|61.82|60.42|280
1702761000000|2023-12-16 21:10:00|61.85|60.45|62.16|60.76|62.18|60.78|61.8|60.4|216
1702761300000|2023-12-16 21:15:00|62.15|60.75|62.11|60.71|62.25|60.85|62.08|60.68|231
1702761600000|2023-12-16 21:20:00|62.1|60.7|62.11|60.71|62.16|60.76|62.02|60.62|181
1702761900000|2023-12-16 21:25:00|62.1|60.7|62.03|60.63|62.11|60.71|61.89|60.49|188
1702762200000|2023-12-16 21:30:00|62.01|60.61|62.17|60.77|62.26|60.86|62.01|60.61|287
1702762500000|2023-12-16 21:35:00|62.18|60.78|61.98|60.58|62.25|60.85|61.93|60.53|221
1702762800000|2023-12-16 21:40:00|61.99|60.59|61.87|60.47|62.09|60.69|61.86|60.46|230
1702763100000|2023-12-16 21:45:00|61.86|60.46|61.87|60.47|61.97|60.57|61.77|60.37|247
1702763400000|2023-12-16 21:50:00|61.88|60.48|61.93|60.53|61.96|60.56|61.76|60.36|352
1702763700000|2023-12-16 21:55:00|61.94|60.54|61.81|60.41|61.94|60.54|61.81|60.41|139
1702764000000|2023-12-16 22:00:00|61.82|60.42|61.75|60.35|61.98|60.58|61.73|60.33|179
1702764300000|2023-12-16 22:05:00|61.77|60.37|61.74|60.34|61.8|60.4|61.51|60.11|350
1702764600000|2023-12-16 22:10:00|61.73|60.33|62.05|60.65|62.09|60.69|61.72|60.32|205
1702764900000|2023-12-16 22:15:00|62.04|60.64|62.04|60.64|62.1|60.7|61.91|60.51|162
1702765200000|2023-12-16 22:20:00|62.05|60.65|62.06|60.66|62.08|60.68|61.91|60.51|133
1702765500000|2023-12-16 22:25:00|62.05|60.65|61.88|60.48|62.06|60.66|61.86|60.46|121
1702765800000|2023-12-16 22:30:00|61.87|60.47|61.68|60.28|61.92|60.52|61.68|60.28|109
1702766100000|2023-12-16 22:35:00|61.67|60.27|61.55|60.15|61.73|60.33|61.55|60.15|202
1702766400000|2023-12-16 22:40:00|61.56|60.16|61.47|60.07|61.62|60.22|61.4|60|138
1702766700000|2023-12-16 22:45:00|61.48|60.08|61.47|60.07|61.49|60.09|61.4|60|93
1702767000000|2023-12-16 22:50:00|61.48|60.08|61.6|60.2|61.63|60.23|61.48|60.08|84
1702767300000|2023-12-16 22:55:00|61.61|60.21|61.75|60.35|61.86|60.46|61.61|60.21|92
1702767600000|2023-12-16 23:00:00|61.77|60.37|61.69|60.29|61.79|60.39|61.55|60.15|211
1702767900000|2023-12-16 23:05:00|61.66|60.26|61.53|60.13|61.78|60.38|61.47|60.07|180
1702768200000|2023-12-16 23:10:00|61.52|60.12|61.1|59.7|61.58|60.18|61|59.6|219
1702768500000|2023-12-16 23:15:00|61.11|59.71|61.38|59.98|61.38|59.98|61.08|59.68|252
1702768800000|2023-12-16 23:20:00|61.37|59.97|61.42|60.02|61.46|60.06|61.22|59.82|202
1702769100000|2023-12-16 23:25:00|61.41|60.01|61.39|59.99|61.45|60.05|61.27|59.87|193
1702769400000|2023-12-16 23:30:00|61.38|59.98|61.31|59.91|61.52|60.12|61.25|59.85|227
1702769700000|2023-12-16 23:35:00|61.29|59.89|61.31|59.91|61.41|60.01|61.25|59.85|144
1702770000000|2023-12-16 23:40:00|61.3|59.9|61.21|59.81|61.34|59.94|61.17|59.77|157
1702770300000|2023-12-16 23:45:00|61.2|59.8|61.26|59.86|61.27|59.87|61.18|59.78|128
1702770600000|2023-12-16 23:50:00|61.27|59.87|61.37|59.97|61.53|60.13|61.27|59.87|150
1702770900000|2023-12-16 23:55:00|61.38|59.98|61.49|60.09|61.55|60.15|61.36|59.96|133
1702771200000|2023-12-17 00:00:00|61.48|60.08|61.73|60.33|61.73|60.33|61.47|60.07|86
1702771500000|2023-12-17 00:05:00|61.74|60.34|61.66|60.26|61.74|60.34|61.63|60.23|169
1702771800000|2023-12-17 00:10:00|61.65|60.25|61.56|60.16|61.73|60.33|61.54|60.14|141
1702772100000|2023-12-17 00:15:00|61.55|60.15|61.6|60.2|61.7|60.3|61.49|60.09|165
1702772400000|2023-12-17 00:20:00|61.59|60.19|61.71|60.31|61.73|60.33|61.54|60.14|80
1702772700000|2023-12-17 00:25:00|61.7|60.3|61.69|60.29|61.82|60.42|61.67|60.27|119
1702773000000|2023-12-17 00:30:00|61.68|60.28|61.66|60.26|61.89|60.49|61.64|60.24|162
1702773300000|2023-12-17 00:35:00|61.67|60.27|61.92|60.52|61.99|60.59|61.64|60.24|133
1702773600000|2023-12-17 00:40:00|61.93|60.53|61.94|60.54|61.96|60.56|61.89|60.49|140
1702773900000|2023-12-17 00:45:00|61.93|60.53|61.9|60.5|61.95|60.55|61.75|60.35|175
1702774200000|2023-12-17 00:50:00|61.91|60.51|61.67|60.27|61.94|60.54|61.64|60.24|244
1702774500000|2023-12-17 00:55:00|61.66|60.26|61.47|60.07|61.67|60.27|61.46|60.06|215
1702774800000|2023-12-17 01:00:00|61.48|60.08|61.73|60.33|61.75|60.35|61.3|59.9|245
1702775100000|2023-12-17 01:05:00|61.74|60.34|61.79|60.39|61.9|60.5|61.71|60.31|162
1702775400000|2023-12-17 01:10:00|61.8|60.4|61.97|60.57|62.01|60.61|61.76|60.36|151
1702775700000|2023-12-17 01:15:00|61.96|60.56|61.79|60.39|61.97|60.57|61.73|60.33|228
1702776000000|2023-12-17 01:20:00|61.8|60.4|61.65|60.25|61.82|60.42|61.65|60.25|207
1702776300000|2023-12-17 01:25:00|61.64|60.24|61.71|60.31|61.74|60.34|61.64|60.24|115
1702776600000|2023-12-17 01:30:00|61.69|60.29|61.49|60.09|61.69|60.29|61.49|60.09|233
1702776900000|2023-12-17 01:35:00|61.47|60.07|61.08|59.68|61.47|60.07|60.97|59.57|280
1702777200000|2023-12-17 01:40:00|61.09|59.69|60.93|59.53|61.11|59.71|60.83|59.43|375
1702777500000|2023-12-17 01:45:00|60.9|59.5|60.97|59.57|61.18|59.78|60.9|59.5|451
1702777800000|2023-12-17 01:50:00|60.96|59.56|61.22|59.82|61.33|59.93|60.91|59.51|303
1702778100000|2023-12-17 01:55:00|61.21|59.81|61.38|59.98|61.41|60.01|61.19|59.79|192
1702778400000|2023-12-17 02:00:00|61.37|59.97|61.21|59.81|61.39|59.99|61.18|59.78|322
1702778700000|2023-12-17 02:05:00|61.23|59.83|61.48|60.08|61.48|60.08|61.21|59.81|126
1702779000000|2023-12-17 02:10:00|61.49|60.09|61.76|60.36|61.87|60.47|61.48|60.08|148
1702779300000|2023-12-17 02:15:00|61.77|60.37|61.57|60.17|61.78|60.38|61.56|60.16|261
1702779600000|2023-12-17 02:20:00|61.58|60.18|61.55|60.15|61.71|60.31|61.55|60.15|242
1702779900000|2023-12-17 02:25:00|61.56|60.16|61.5|60.1|61.59|60.19|61.42|60.02|254
1702780200000|2023-12-17 02:30:00|61.51|60.11|61.42|60.02|61.57|60.17|61.33|59.93|326
1702780500000|2023-12-17 02:35:00|61.4|60|61.39|59.99|61.41|60.01|61.21|59.81|223
1702780800000|2023-12-17 02:40:00|61.38|59.98|61.26|59.86|61.42|60.02|61.21|59.81|201
1702781100000|2023-12-17 02:45:00|61.27|59.87|61.54|60.14|61.56|60.16|61.23|59.83|208
1702781400000|2023-12-17 02:50:00|61.55|60.15|61.29|59.89|61.58|60.18|61.24|59.84|265
1702781700000|2023-12-17 02:55:00|61.3|59.9|61.23|59.83|61.4|60|61.2|59.8|303
1702782000000|2023-12-17 03:00:00|61.22|59.82|61.33|59.93|61.34|59.94|61.18|59.78|184
1702782300000|2023-12-17 03:05:00|61.32|59.92|61.12|59.72|61.33|59.93|61.11|59.71|220
1702782600000|2023-12-17 03:10:00|61.11|59.71|61.07|59.67|61.19|59.79|60.95|59.55|294
1702782900000|2023-12-17 03:15:00|61.08|59.68|61.43|60.03|61.45|60.05|61.03|59.63|212
1702783200000|2023-12-17 03:20:00|61.44|60.04|61.39|59.99|61.45|60.05|61.2|59.8|392
1702783500000|2023-12-17 03:25:00|61.38|59.98|61.54|60.14|61.59|60.19|61.38|59.98|240
1702783800000|2023-12-17 03:30:00|61.55|60.15|61.5|60.1|61.58|60.18|61.41|60.01|284
1702784100000|2023-12-17 03:35:00|61.49|60.09|61.65|60.25|61.68|60.28|61.43|60.03|122
1702784400000|2023-12-17 03:40:00|61.66|60.26|61.71|60.31|61.75|60.35|61.52|60.12|185
1702784700000|2023-12-17 03:45:00|61.7|60.3|61.86|60.46|61.97|60.57|61.59|60.19|165
1702785000000|2023-12-17 03:50:00|61.87|60.47|61.95|60.55|62.02|60.62|61.68|60.28|242
1702785300000|2023-12-17 03:55:00|61.96|60.56|62.16|60.76|62.17|60.77|61.85|60.45|197
1702785600000|2023-12-17 04:00:00|62.14|60.74|62.16|60.76|62.49|61.09|62.13|60.73|281
1702785900000|2023-12-17 04:05:00|62.17|60.77|61.97|60.57|62.24|60.84|61.95|60.55|248
1702786200000|2023-12-17 04:10:00|61.98|60.58|61.93|60.53|62.02|60.62|61.92|60.52|127
1702786500000|2023-12-17 04:15:00|61.92|60.52|61.93|60.53|61.99|60.59|61.86|60.46|171
1702786800000|2023-12-17 04:20:00|61.92|60.52|61.98|60.58|62.09|60.69|61.86|60.46|203
1702787100000|2023-12-17 04:25:00|61.99|60.59|61.99|60.59|62|60.6|61.85|60.45|201
1702787400000|2023-12-17 04:30:00|61.98|60.58|61.7|60.3|61.98|60.58|61.69|60.29|112
1702787700000|2023-12-17 04:35:00|61.71|60.31|61.78|60.38|61.78|60.38|61.65|60.25|174
1702788000000|2023-12-17 04:40:00|61.77|60.37|61.71|60.31|61.84|60.44|61.68|60.28|130
1702788300000|2023-12-17 04:45:00|61.7|60.3|61.71|60.31|61.79|60.39|61.67|60.27|170
1702788600000|2023-12-17 04:50:00|61.72|60.32|61.77|60.37|61.83|60.43|61.71|60.31|149
1702788900000|2023-12-17 04:55:00|61.78|60.38|61.75|60.35|61.87|60.47|61.74|60.34|102
1702789200000|2023-12-17 05:00:00|61.77|60.37|61.74|60.34|61.79|60.39|61.69|60.29|207
1702789500000|2023-12-17 05:05:00|61.71|60.31|61.81|60.41|61.84|60.44|61.69|60.29|174
1702789800000|2023-12-17 05:10:00|61.82|60.42|61.75|60.35|61.85|60.45|61.71|60.31|88
1702790100000|2023-12-17 05:15:00|61.76|60.36|61.7|60.3|61.81|60.41|61.54|60.14|148
1702790400000|2023-12-17 05:20:00|61.71|60.31|61.63|60.23|61.76|60.36|61.55|60.15|188
1702790700000|2023-12-17 05:25:00|61.62|60.22|61.57|60.17|61.68|60.28|61.53|60.13|119
1702791000000|2023-12-17 05:30:00|61.58|60.18|61.29|59.89|61.58|60.18|61.29|59.89|151
1702791300000|2023-12-17 05:35:00|61.26|59.86|61.18|59.78|61.28|59.88|61.16|59.76|232
1702791600000|2023-12-17 05:40:00|61.17|59.77|60.91|59.51|61.21|59.81|60.89|59.49|267
1702791900000|2023-12-17 05:45:00|60.9|59.5|61.01|59.61|61.17|59.77|60.87|59.47|402
1702792200000|2023-12-17 05:50:00|61|59.6|60.52|59.12|61.04|59.64|60.52|59.12|260
1702792500000|2023-12-17 05:55:00|60.53|59.13|60.77|59.37|60.8|59.4|60.38|58.98|371
1702792800000|2023-12-17 06:00:00|60.78|59.38|61.1|59.7|61.14|59.74|60.65|59.25|198
1702793100000|2023-12-17 06:05:00|61.08|59.68|61.24|59.84|61.25|59.85|61.05|59.65|124
1702793400000|2023-12-17 06:10:00|61.23|59.83|61.05|59.65|61.23|59.83|60.96|59.56|143
1702793700000|2023-12-17 06:15:00|61.04|59.64|60.95|59.55|61.13|59.73|60.83|59.43|259
1702794000000|2023-12-17 06:20:00|60.96|59.56|60.94|59.54|61.12|59.72|60.89|59.49|263
1702794300000|2023-12-17 06:25:00|60.95|59.55|60.9|59.5|60.96|59.56|60.85|59.45|179
1702794600000|2023-12-17 06:30:00|60.91|59.51|60.58|59.18|60.92|59.52|60.54|59.14|150
1702794900000|2023-12-17 06:35:00|60.57|59.17|60.48|59.08|60.6|59.2|60.41|59.01|304
1702795200000|2023-12-17 06:40:00|60.49|59.09|60.53|59.13|60.61|59.21|60.32|58.92|273
1702795500000|2023-12-17 06:45:00|60.5|59.1|60.38|58.98|60.59|59.19|60.22|58.82|328
1702795800000|2023-12-17 06:50:00|60.39|58.99|60.49|59.09|60.55|59.15|60.21|58.81|248
1702796100000|2023-12-17 06:55:00|60.5|59.1|60.8|59.4|60.88|59.48|60.49|59.09|224
1702796400000|2023-12-17 07:00:00|60.79|59.39|60.73|59.33|60.85|59.45|60.69|59.29|384
1702796700000|2023-12-17 07:05:00|60.74|59.34|60.74|59.34|60.82|59.42|60.67|59.27|224
1702797000000|2023-12-17 07:10:00|60.75|59.35|60.83|59.43|60.92|59.52|60.68|59.28|199
1702797300000|2023-12-17 07:15:00|60.84|59.44|60.69|59.29|60.85|59.45|60.62|59.22|264
1702797600000|2023-12-17 07:20:00|60.7|59.3|60.49|59.09|60.74|59.34|60.48|59.08|192
1702797900000|2023-12-17 07:25:00|60.5|59.1|60.32|58.92|60.5|59.1|60.23|58.83|181
1702798200000|2023-12-17 07:30:00|60.33|58.93|60.16|58.76|60.43|59.03|60.13|58.73|278
1702798500000|2023-12-17 07:35:00|60.17|58.77|60.35|58.95|60.38|58.98|60.16|58.76|269
1702798800000|2023-12-17 07:40:00|60.34|58.94|60.35|58.95|60.38|58.98|60.19|58.79|284
1702799100000|2023-12-17 07:45:00|60.36|58.96|60.25|58.85|60.48|59.08|60.21|58.81|271
1702799400000|2023-12-17 07:50:00|60.26|58.86|60.03|58.63|60.26|58.86|59.97|58.57|296
1702799700000|2023-12-17 07:55:00|60.02|58.62|60.07|58.67|60.07|58.67|59.88|58.48|260
1702800000000|2023-12-17 08:00:00|60.05|58.65|60.13|58.73|60.24|58.84|59.97|58.57|293
1702800300000|2023-12-17 08:05:00|60.14|58.74|60.26|58.86|60.3|58.9|60.12|58.72|151
1702800600000|2023-12-17 08:10:00|60.25|58.85|59.9|58.5|60.25|58.85|59.85|58.45|263
1702800900000|2023-12-17 08:15:00|59.89|58.49|60.07|58.67|60.13|58.73|59.89|58.49|293
1702801200000|2023-12-17 08:20:00|60.08|58.68|60.27|58.87|60.29|58.89|60.02|58.62|167
1702801500000|2023-12-17 08:25:00|60.28|58.88|60.36|58.96|60.38|58.98|60.22|58.82|110
1702801800000|2023-12-17 08:30:00|60.35|58.95|60.36|58.96|60.38|58.98|60.23|58.83|190
1702802100000|2023-12-17 08:35:00|60.37|58.97|60.48|59.08|60.52|59.12|60.36|58.96|70
1702802400000|2023-12-17 08:40:00|60.49|59.09|60.67|59.27|60.67|59.27|60.47|59.07|141
1702802700000|2023-12-17 08:45:00|60.68|59.28|60.52|59.12|60.68|59.28|60.5|59.1|205
1702803000000|2023-12-17 08:50:00|60.51|59.11|60.59|59.19|60.6|59.2|60.49|59.09|165
1702803300000|2023-12-17 08:55:00|60.58|59.18|60.58|59.18|60.71|59.31|60.55|59.15|237
1702803600000|2023-12-17 09:00:00|60.59|59.19|60.8|59.4|60.81|59.41|60.57|59.17|85
1702803900000|2023-12-17 09:05:00|60.81|59.41|60.94|59.54|60.97|59.57|60.8|59.4|104
1702804200000|2023-12-17 09:10:00|60.93|59.53|60.9|59.5|60.94|59.54|60.77|59.37|148
1702804500000|2023-12-17 09:15:00|60.89|59.49|60.93|59.53|60.93|59.53|60.8|59.4|132
1702804800000|2023-12-17 09:20:00|60.92|59.52|60.98|59.58|61.01|59.61|60.88|59.48|85
1702805100000|2023-12-17 09:25:00|60.97|59.57|60.71|59.31|60.98|59.58|60.71|59.31|103
1702805400000|2023-12-17 09:30:00|60.68|59.28|60.74|59.34|60.81|59.41|60.63|59.23|81
1702805700000|2023-12-17 09:35:00|60.73|59.33|60.64|59.24|60.73|59.33|60.6|59.2|104
1702806000000|2023-12-17 09:40:00|60.63|59.23|60.62|59.22|60.66|59.26|60.5|59.1|76
1702806300000|2023-12-17 09:45:00|60.61|59.21|60.77|59.37|60.78|59.38|60.56|59.16|87
1702806600000|2023-12-17 09:50:00|60.78|59.38|60.74|59.34|60.78|59.38|60.66|59.26|106
1702806900000|2023-12-17 09:55:00|60.73|59.33|60.91|59.51|60.94|59.54|60.7|59.3|93
1702807200000|2023-12-17 10:00:00|60.9|59.5|60.92|59.52|60.92|59.52|60.71|59.31|116
1702807500000|2023-12-17 10:05:00|60.91|59.51|60.89|59.49|60.95|59.55|60.78|59.38|128
1702807800000|2023-12-17 10:10:00|60.88|59.48|60.93|59.53|60.96|59.56|60.83|59.43|112
1702808100000|2023-12-17 10:15:00|60.92|59.52|60.8|59.4|60.93|59.53|60.8|59.4|84
1702808400000|2023-12-17 10:20:00|60.81|59.41|60.95|59.55|60.98|59.58|60.76|59.36|127
1702808700000|2023-12-17 10:25:00|60.96|59.56|60.9|59.5|60.97|59.57|60.86|59.46|111
1702809000000|2023-12-17 10:30:00|60.89|59.49|60.76|59.36|60.89|59.49|60.73|59.33|129
1702809300000|2023-12-17 10:35:00|60.75|59.35|60.76|59.36|60.79|59.39|60.71|59.31|110
1702809600000|2023-12-17 10:40:00|60.77|59.37|60.69|59.29|60.78|59.38|60.67|59.27|71
1702809900000|2023-12-17 10:45:00|60.7|59.3|60.73|59.33|60.73|59.33|60.59|59.19|83
1702810200000|2023-12-17 10:50:00|60.74|59.34|60.85|59.45|60.93|59.53|60.74|59.34|96
1702810500000|2023-12-17 10:55:00|60.84|59.44|60.76|59.36|60.85|59.45|60.71|59.31|89
1702810800000|2023-12-17 11:00:00|60.75|59.35|60.61|59.21|60.75|59.35|60.57|59.17|84
1702811100000|2023-12-17 11:05:00|60.59|59.19|60.51|59.11|60.59|59.19|60.49|59.09|59
1702811400000|2023-12-17 11:10:00|60.52|59.12|60.57|59.17|60.57|59.17|60.49|59.09|59
1702811700000|2023-12-17 11:15:00|60.56|59.16|60.85|59.45|60.87|59.47|60.54|59.14|52
1702812000000|2023-12-17 11:20:00|60.86|59.46|60.88|59.48|60.98|59.58|60.82|59.42|95
1702812300000|2023-12-17 11:25:00|60.87|59.47|60.74|59.34|60.87|59.47|60.65|59.25|119
1702812600000|2023-12-17 11:30:00|60.73|59.33|60.98|59.58|61.01|59.61|60.72|59.32|102
1702812900000|2023-12-17 11:35:00|60.97|59.57|60.88|59.48|60.97|59.57|60.8|59.4|69
1702813200000|2023-12-17 11:40:00|60.9|59.5|60.99|59.59|60.99|59.59|60.89|59.49|47
1702813500000|2023-12-17 11:45:00|61|59.6|60.92|59.52|61|59.6|60.86|59.46|87
1702813800000|2023-12-17 11:50:00|60.93|59.53|60.83|59.43|60.94|59.54|60.8|59.4|61
1702814100000|2023-12-17 11:55:00|60.84|59.44|60.79|59.39|60.88|59.48|60.77|59.37|141
1702814400000|2023-12-17 12:00:00|60.78|59.38|60.66|59.26|60.81|59.41|60.6|59.2|160
1702814700000|2023-12-17 12:05:00|60.65|59.25|60.87|59.47|60.9|59.5|60.65|59.25|105
1702815000000|2023-12-17 12:10:00|60.86|59.46|60.53|59.13|60.86|59.46|60.53|59.13|152
1702815300000|2023-12-17 12:15:00|60.54|59.14|60.4|59|60.56|59.16|60.35|58.95|201
1702815600000|2023-12-17 12:20:00|60.41|59.01|60.65|59.25|60.69|59.29|60.4|59|190
1702815900000|2023-12-17 12:25:00|60.66|59.26|60.48|59.08|60.69|59.29|60.46|59.06|123
1702816200000|2023-12-17 12:30:00|60.47|59.07|60.49|59.09|60.59|59.19|60.37|58.97|185
1702816500000|2023-12-17 12:35:00|60.48|59.08|60.63|59.23|60.63|59.23|60.38|58.98|117
1702816800000|2023-12-17 12:40:00|60.62|59.22|60.47|59.07|60.63|59.23|60.43|59.03|122
1702817100000|2023-12-17 12:45:00|60.48|59.08|60.51|59.11|60.61|59.21|60.47|59.07|97
1702817400000|2023-12-17 12:50:00|60.5|59.1|60.72|59.32|60.75|59.35|60.42|59.02|122
1702817700000|2023-12-17 12:55:00|60.73|59.33|60.72|59.32|60.75|59.35|60.61|59.21|125
1702818000000|2023-12-17 13:00:00|60.71|59.31|60.71|59.31|60.8|59.4|60.66|59.26|168
1702818300000|2023-12-17 13:05:00|60.7|59.3|60.5|59.1|60.7|59.3|60.42|59.02|130
1702818600000|2023-12-17 13:10:00|60.49|59.09|60.31|58.91|60.49|59.09|60.3|58.9|110
1702818900000|2023-12-17 13:15:00|60.3|58.9|60.09|58.69|60.3|58.9|60.02|58.62|279
1702819200000|2023-12-17 13:20:00|60.1|58.7|60.09|58.69|60.26|58.86|60|58.6|254
1702819500000|2023-12-17 13:25:00|60.08|58.68|60.3|58.9|60.31|58.91|60.08|58.68|130
1702819800000|2023-12-17 13:30:00|60.31|58.91|60.34|58.94|60.34|58.94|60.17|58.77|185
1702820100000|2023-12-17 13:35:00|60.33|58.93|60.32|58.92|60.36|58.96|60.19|58.79|182
1702820400000|2023-12-17 13:40:00|60.33|58.93|60.05|58.65|60.41|59.01|60.03|58.63|203
1702820700000|2023-12-17 13:45:00|60.04|58.64|60.03|58.63|60.16|58.76|59.99|58.59|291
1702821000000|2023-12-17 13:50:00|60.02|58.62|60|58.6|60.03|58.63|59.88|58.48|124
1702821300000|2023-12-17 13:55:00|60.01|58.61|60.07|58.67|60.08|58.68|59.97|58.57|88
1702821600000|2023-12-17 14:00:00|60.06|58.66|60.13|58.73|60.19|58.79|59.97|58.57|118
1702821900000|2023-12-17 14:05:00|60.12|58.72|60.46|59.06|60.46|59.06|60.12|58.72|104
1702822200000|2023-12-17 14:10:00|60.45|59.05|60.28|58.88|60.47|59.07|60.28|58.88|149
1702822500000|2023-12-17 14:15:00|60.29|58.89|59.87|58.47|60.32|58.92|59.86|58.46|117
1702822800000|2023-12-17 14:20:00|59.88|58.48|59.73|58.33|59.88|58.48|59.48|58.08|331
1702823100000|2023-12-17 14:25:00|59.72|58.32|59.46|58.06|59.82|58.42|59.36|57.96|282
1702823400000|2023-12-17 14:30:00|59.45|58.05|59.46|58.06|59.7|58.3|59.39|57.99|217
1702823700000|2023-12-17 14:35:00|59.47|58.07|59.78|58.38|59.82|58.42|59.36|57.96|209
1702824000000|2023-12-17 14:40:00|59.79|58.39|59.88|58.48|59.92|58.52|59.65|58.25|166
1702824300000|2023-12-17 14:45:00|59.9|58.5|59.85|58.45|60.06|58.66|59.85|58.45|148
1702824600000|2023-12-17 14:50:00|59.86|58.46|59.48|58.08|59.89|58.49|59.47|58.07|201
1702824900000|2023-12-17 14:55:00|59.47|58.07|59.42|58.02|59.55|58.15|59.42|58.02|261
1702825200000|2023-12-17 15:00:00|59.41|58.01|59.38|57.98|59.5|58.1|59.23|57.83|227
1702825500000|2023-12-17 15:05:00|59.39|57.99|59.79|58.39|59.79|58.39|59.39|57.99|186
1702825800000|2023-12-17 15:10:00|59.78|58.38|59.46|58.06|59.78|58.38|59.45|58.05|217
1702826100000|2023-12-17 15:15:00|59.45|58.05|59.42|58.02|59.51|58.11|59.23|57.83|247
1702826400000|2023-12-17 15:20:00|59.41|58.01|59.61|58.21|59.63|58.23|59.37|57.97|135
1702826700000|2023-12-17 15:25:00|59.6|58.2|59.38|57.98|59.63|58.23|59.24|57.84|116
1702827000000|2023-12-17 15:30:00|59.39|57.99|59.35|57.95|59.46|58.06|59.3|57.9|127
1702827300000|2023-12-17 15:35:00|59.34|57.94|59.69|58.29|59.71|58.31|59.34|57.94|94
1702827600000|2023-12-17 15:40:00|59.68|58.28|59.64|58.24|59.69|58.29|59.59|58.19|111
1702827900000|2023-12-17 15:45:00|59.65|58.25|59.85|58.45|59.85|58.45|59.64|58.24|103
1702828200000|2023-12-17 15:50:00|59.86|58.46|60.03|58.63|60.05|58.65|59.84|58.44|100
1702828500000|2023-12-17 15:55:00|60.04|58.64|60.01|58.61|60.14|58.74|60|58.6|93
1702828800000|2023-12-17 16:00:00|60.02|58.62|59.84|58.44|60.04|58.64|59.69|58.29|130
1702829100000|2023-12-17 16:05:00|59.85|58.45|59.69|58.29|59.87|58.47|59.63|58.23|136
1702829400000|2023-12-17 16:10:00|59.7|58.3|59.77|58.37|59.79|58.39|59.62|58.22|123
1702829700000|2023-12-17 16:15:00|59.76|58.36|59.66|58.26|59.78|58.38|59.51|58.11|140
1702830000000|2023-12-17 16:20:00|59.64|58.24|59.75|58.35|59.75|58.35|59.57|58.17|147
1702830300000|2023-12-17 16:25:00|59.74|58.34|60.09|58.69|60.09|58.69|59.73|58.33|109
1702830600000|2023-12-17 16:30:00|60.13|58.73|60.24|58.84|60.31|58.91|60.03|58.63|209
1702830900000|2023-12-17 16:35:00|60.25|58.85|60.39|58.99|60.39|58.99|60.25|58.85|123
1702831200000|2023-12-17 16:40:00|60.4|59|60.45|59.05|60.45|59.05|60.31|58.91|163
1702831500000|2023-12-17 16:45:00|60.46|59.06|60.36|58.96|60.52|59.12|60.31|58.91|142
1702831800000|2023-12-17 16:50:00|60.37|58.97|60.39|58.99|60.44|59.04|60.27|58.87|142
1702832100000|2023-12-17 16:55:00|60.4|59|60.59|59.19|60.6|59.2|60.34|58.94|102
1702832400000|2023-12-17 17:00:00|60.58|59.18|60.81|59.41|60.82|59.42|60.57|59.17|111
1702832700000|2023-12-17 17:05:00|60.82|59.42|60.92|59.52|60.92|59.52|60.76|59.36|211
1702833000000|2023-12-17 17:10:00|60.93|59.53|61.14|59.74|61.14|59.74|60.85|59.45|168
1702833300000|2023-12-17 17:15:00|61.13|59.73|61|59.6|61.15|59.75|60.85|59.45|298
1702833600000|2023-12-17 17:20:00|60.99|59.59|61.37|59.97|61.71|60.31|60.95|59.55|420
1702833900000|2023-12-17 17:25:00|61.38|59.98|61.39|59.99|61.46|60.06|61.28|59.88|395
1702834200000|2023-12-17 17:30:00|61.38|59.98|61.23|59.83|61.41|60.01|61.21|59.81|324
1702834500000|2023-12-17 17:35:00|61.22|59.82|61.34|59.94|61.41|60.01|61.2|59.8|318
1702834800000|2023-12-17 17:40:00|61.33|59.93|61.11|59.71|61.36|59.96|61.1|59.7|329
1702835100000|2023-12-17 17:45:00|61.13|59.73|60.99|59.59|61.2|59.8|60.97|59.57|331
1702835400000|2023-12-17 17:50:00|60.98|59.58|60.71|59.31|61.02|59.62|60.61|59.21|336
1702835700000|2023-12-17 17:55:00|60.72|59.32|60.74|59.34|60.75|59.35|60.61|59.21|197
1702836000000|2023-12-17 18:00:00|60.75|59.35|60.61|59.21|60.88|59.48|60.6|59.2|103
1702836300000|2023-12-17 18:05:00|60.6|59.2|60.52|59.12|60.7|59.3|60.51|59.11|176
1702836600000|2023-12-17 18:10:00|60.54|59.14|60.3|58.9|60.6|59.2|60.28|58.88|221
1702836900000|2023-12-17 18:15:00|60.31|58.91|60.38|58.98|60.39|58.99|60.02|58.62|274
1702837200000|2023-12-17 18:20:00|60.39|58.99|60.44|59.04|60.65|59.25|60.38|58.98|245
1702837500000|2023-12-17 18:25:00|60.43|59.03|60.49|59.09|60.59|59.19|60.43|59.03|219
1702837800000|2023-12-17 18:30:00|60.46|59.06|60.57|59.17|60.57|59.17|60.4|59|117
1702838100000|2023-12-17 18:35:00|60.58|59.18|60.57|59.17|60.58|59.18|60.51|59.11|135
1702838400000|2023-12-17 18:40:00|60.56|59.16|60.56|59.16|60.67|59.27|60.46|59.06|203
1702838700000|2023-12-17 18:45:00|60.57|59.17|60.72|59.32|60.81|59.41|60.55|59.15|132
1702839000000|2023-12-17 18:50:00|60.71|59.31|60.55|59.15|60.71|59.31|60.54|59.14|136
1702839300000|2023-12-17 18:55:00|60.54|59.14|60.53|59.13|60.63|59.23|60.5|59.1|182
1702839600000|2023-12-17 19:00:00|60.52|59.12|60.67|59.27|60.67|59.27|60.51|59.11|227
1702839900000|2023-12-17 19:05:00|60.66|59.26|60.63|59.23|60.68|59.28|60.52|59.12|184
1702840200000|2023-12-17 19:10:00|60.62|59.22|60.53|59.13|60.66|59.26|60.53|59.13|225
1702840500000|2023-12-17 19:15:00|60.54|59.14|60.58|59.18|60.67|59.27|60.54|59.14|228
1702840800000|2023-12-17 19:20:00|60.57|59.17|60.4|59|60.66|59.26|60.4|59|177
1702841100000|2023-12-17 19:25:00|60.41|59.01|60.37|58.97|60.41|59.01|60.29|58.89|217
1702841400000|2023-12-17 19:30:00|60.34|58.94|60.17|58.77|60.38|58.98|60.15|58.75|97
1702841700000|2023-12-17 19:35:00|60.18|58.78|60.16|58.76|60.2|58.8|60.07|58.67|171
1702842000000|2023-12-17 19:40:00|60.17|58.77|60.09|58.69|60.22|58.82|60.06|58.66|136
1702842300000|2023-12-17 19:45:00|60.08|58.68|60.19|58.79|60.21|58.81|60.04|58.64|116
1702842600000|2023-12-17 19:50:00|60.18|58.78|60.21|58.81|60.22|58.82|60.14|58.74|63
1702842900000|2023-12-17 19:55:00|60.2|58.8|60.09|58.69|60.22|58.82|60|58.6|146
1702843200000|2023-12-17 20:00:00|60.08|58.68|60.3|58.9|60.3|58.9|60.07|58.67|246
1702843500000|2023-12-17 20:05:00|60.31|58.91|60.25|58.85|60.36|58.96|60.19|58.79|164
1702843800000|2023-12-17 20:10:00|60.24|58.84|60.22|58.82|60.25|58.85|60.13|58.73|189
1702844100000|2023-12-17 20:15:00|60.24|58.84|60.18|58.78|60.24|58.84|60.14|58.74|124
1702844400000|2023-12-17 20:20:00|60.19|58.79|60.1|58.7|60.24|58.84|60.09|58.69|89
1702844700000|2023-12-17 20:25:00|60.11|58.71|60.16|58.76|60.2|58.8|60.08|58.68|132
1702845000000|2023-12-17 20:30:00|60.17|58.77|60.19|58.79|60.31|58.91|60.16|58.76|155
1702845300000|2023-12-17 20:35:00|60.18|58.78|60.27|58.87|60.35|58.95|60.18|58.78|143
1702845600000|2023-12-17 20:40:00|60.28|58.88|60.39|58.99|60.43|59.03|60.27|58.87|103
1702845900000|2023-12-17 20:45:00|60.38|58.98|60.49|59.09|60.49|59.09|60.33|58.93|121
1702846200000|2023-12-17 20:50:00|60.48|59.08|60.33|58.93|60.49|59.09|60.31|58.91|202
1702846500000|2023-12-17 20:55:00|60.32|58.92|60.3|58.9|60.36|58.96|60.29|58.89|150
1702846800000|2023-12-17 21:00:00|60.29|58.89|60.25|58.85|60.31|58.91|60.18|58.78|265
1702847100000|2023-12-17 21:05:00|60.26|58.86|60.23|58.83|60.27|58.87|60.15|58.75|184
1702847400000|2023-12-17 21:10:00|60.24|58.84|60.15|58.75|60.29|58.89|60.15|58.75|139
1702847700000|2023-12-17 21:15:00|60.16|58.76|59.94|58.54|60.21|58.81|59.94|58.54|145
1702848000000|2023-12-17 21:20:00|59.95|58.55|59.97|58.57|59.98|58.58|59.94|58.54|147
1702848300000|2023-12-17 21:25:00|59.98|58.58|59.82|58.42|59.98|58.58|59.81|58.41|59
1702848600000|2023-12-17 21:30:00|59.83|58.43|59.87|58.47|59.89|58.49|59.82|58.42|42
1702848900000|2023-12-17 21:35:00|59.86|58.46|59.76|58.36|59.87|58.47|59.76|58.36|98
1702849200000|2023-12-17 21:40:00|59.77|58.37|59.68|58.28|59.77|58.37|59.66|58.26|35
1702849500000|2023-12-17 21:45:00|59.69|58.29|59.68|58.28|59.69|58.29|59.65|58.25|13
1702849800000|2023-12-17 21:50:00|59.67|58.27|59.59|58.19|59.67|58.27|59.52|58.12|49
1702850100000|2023-12-17 21:55:00|59.58|58.18|59.6|58.2|59.67|58.27|59.53|58.13|45
1702850400000|2023-12-17 22:00:00|59.59|58.19|59.47|58.07|59.6|58.2|59.43|58.03|96
1702850700000|2023-12-17 22:05:00|59.46|58.06|59.56|58.16|59.56|58.16|59.41|58.01|74
1702851000000|2023-12-17 22:10:00|59.57|58.17|59.5|58.1|59.62|58.22|59.49|58.09|124
1702851300000|2023-12-17 22:15:00|59.51|58.11|59.5|58.1|59.54|58.14|59.47|58.07|72
1702851600000|2023-12-17 22:20:00|59.51|58.11|59.48|58.08|59.51|58.11|59.41|58.01|49
1702851900000|2023-12-17 22:25:00|59.49|58.09|59.38|57.98|59.49|58.09|59.37|57.97|60
1702852200000|2023-12-17 22:30:00|59.37|57.97|59.01|57.61|59.37|57.97|58.97|57.57|106
1702852500000|2023-12-17 22:35:00|59|57.6|58.87|57.47|59.05|57.65|58.78|57.38|311
1702852800000|2023-12-17 22:40:00|58.85|57.45|58.82|57.42|58.94|57.54|58.82|57.42|206
1702853100000|2023-12-17 22:45:00|58.81|57.41|59.11|57.71|59.12|57.72|58.71|57.31|175
1702853400000|2023-12-17 22:50:00|59.12|57.72|59.18|57.78|59.35|57.95|59.1|57.7|165
1702853700000|2023-12-17 22:55:00|59.19|57.79|58.9|57.5|59.19|57.79|58.85|57.45|180
1702854000000|2023-12-17 23:00:00|58.91|57.51|58.96|57.56|59.03|57.63|58.81|57.41|197
1702854300000|2023-12-17 23:05:00|58.97|57.57|58.89|57.49|58.99|57.59|58.82|57.42|245
1702854600000|2023-12-17 23:10:00|58.88|57.48|58.79|57.39|58.88|57.48|58.73|57.33|199
1702854900000|2023-12-17 23:15:00|58.78|57.38|58.64|57.24|58.87|57.47|58.52|57.12|190
1702855200000|2023-12-17 23:20:00|58.62|57.22|58.54|57.14|58.65|57.25|58.45|57.05|324
1702855500000|2023-12-17 23:25:00|58.55|57.15|58.54|57.14|58.6|57.2|58.45|57.05|302
1702855800000|2023-12-17 23:30:00|58.55|57.15|58.47|57.07|58.62|57.22|58.43|57.03|351
1702856100000|2023-12-17 23:35:00|58.46|57.06|58.71|57.31|58.72|57.32|58.46|57.06|261
1702856400000|2023-12-17 23:40:00|58.7|57.3|58.7|57.3|58.83|57.43|58.61|57.21|175
1702856700000|2023-12-17 23:45:00|58.69|57.29|58.7|57.3|58.84|57.44|58.67|57.27|167
1702857000000|2023-12-17 23:50:00|58.69|57.29|58.73|57.33|58.8|57.4|58.63|57.23|223
1702857300000|2023-12-17 23:55:00|58.74|57.34|58.75|57.35|58.8|57.4|58.65|57.25|125
1702857600000|2023-12-18 00:00:00|58.74|57.34|59.03|57.63|59.04|57.64|58.68|57.28|161
1702857900000|2023-12-18 00:05:00|59.04|57.64|58.84|57.44|59.07|57.67|58.69|57.29|250
1702858200000|2023-12-18 00:10:00|58.83|57.43|59.02|57.62|59.05|57.65|58.8|57.4|253
1702858500000|2023-12-18 00:15:00|59.01|57.61|59|57.6|59.02|57.62|58.83|57.43|224
1702858800000|2023-12-18 00:20:00|59.01|57.61|59.08|57.68|59.2|57.8|58.99|57.59|179
1702859100000|2023-12-18 00:25:00|59.09|57.69|59.11|57.71|59.14|57.74|58.98|57.58|154
1702859400000|2023-12-18 00:30:00|59.1|57.7|59.18|57.78|59.24|57.84|59.06|57.66|145
1702859700000|2023-12-18 00:35:00|59.19|57.79|59.1|57.7|59.19|57.79|58.96|57.56|227
1702860000000|2023-12-18 00:40:00|59.11|57.71|59.08|57.68|59.14|57.74|58.95|57.55|242
1702860300000|2023-12-18 00:45:00|59.07|57.67|59.02|57.62|59.07|57.67|58.91|57.51|242
1702860600000|2023-12-18 00:50:00|59.03|57.63|58.99|57.59|59.11|57.71|58.98|57.58|200
1702860900000|2023-12-18 00:55:00|58.98|57.58|58.94|57.54|59.03|57.63|58.88|57.48|254
1702861200000|2023-12-18 01:00:00|58.93|57.53|59.03|57.63|59.03|57.63|58.82|57.42|155
1702861500000|2023-12-18 01:05:00|59.04|57.64|59.17|57.77|59.17|57.77|59.04|57.64|180
1702861800000|2023-12-18 01:10:00|59.19|57.79|59.19|57.79|59.31|57.91|59.15|57.75|171
1702862100000|2023-12-18 01:15:00|59.18|57.78|59.09|57.69|59.2|57.8|59.06|57.66|158
1702862400000|2023-12-18 01:20:00|59.1|57.7|58.88|57.48|59.14|57.74|58.88|57.48|109
1702862700000|2023-12-18 01:25:00|58.87|57.47|58.51|57.11|58.87|57.47|58.48|57.08|145
1702863000000|2023-12-18 01:30:00|58.5|57.1|58.11|56.71|58.52|57.12|58.11|56.71|264
1702863300000|2023-12-18 01:35:00|58.09|56.69|57.58|56.18|58.2|56.8|57.55|56.15|504
1702863600000|2023-12-18 01:40:00|57.56|56.16|57.85|56.45|57.87|56.47|57.44|56.04|450
1702863900000|2023-12-18 01:45:00|57.84|56.44|58.12|56.72|58.12|56.72|57.83|56.43|288
1702864200000|2023-12-18 01:50:00|58.13|56.73|58.08|56.68|58.21|56.81|58.04|56.64|281
1702864500000|2023-12-18 01:55:00|58.07|56.67|57.64|56.24|58.07|56.67|57.64|56.24|205
1702864800000|2023-12-18 02:00:00|57.65|56.25|57.93|56.53|57.95|56.55|57.56|56.16|275
1702865100000|2023-12-18 02:05:00|57.92|56.52|58.01|56.61|58.02|56.62|57.81|56.41|260
1702865400000|2023-12-18 02:10:00|58|56.6|57.98|56.58|58.03|56.63|57.89|56.49|167
1702865700000|2023-12-18 02:15:00|57.99|56.59|57.85|56.45|58|56.6|57.76|56.36|192
1702866000000|2023-12-18 02:20:00|57.86|56.46|57.84|56.44|58|56.6|57.76|56.36|157
1702866300000|2023-12-18 02:25:00|57.83|56.43|57.61|56.21|57.85|56.45|57.41|56.01|218
1702866600000|2023-12-18 02:30:00|57.63|56.23|57.41|56.01|57.77|56.37|57.38|55.98|383
1702866900000|2023-12-18 02:35:00|57.4|56|57.27|55.87|57.42|56.02|57.21|55.81|362
1702867200000|2023-12-18 02:40:00|57.28|55.88|57.27|55.87|57.57|56.17|57.27|55.87|268
1702867500000|2023-12-18 02:45:00|57.28|55.88|57.31|55.91|57.46|56.06|57.27|55.87|314
1702867800000|2023-12-18 02:50:00|57.32|55.92|57.08|55.68|57.4|56|57.08|55.68|189
1702868100000|2023-12-18 02:55:00|57.09|55.69|57.07|55.67|57.21|55.81|56.84|55.44|382
1702868400000|2023-12-18 03:00:00|57.06|55.66|57.53|56.13|57.54|56.14|57.03|55.63|391
1702868700000|2023-12-18 03:05:00|57.51|56.11|57.62|56.22|57.67|56.27|57.51|56.11|226
1702869000000|2023-12-18 03:10:00|57.63|56.23|57.61|56.21|57.69|56.29|57.53|56.13|214
1702869300000|2023-12-18 03:15:00|57.6|56.2|57.84|56.44|57.91|56.51|57.57|56.17|331
1702869600000|2023-12-18 03:20:00|57.85|56.45|57.9|56.5|57.96|56.56|57.7|56.3|198
1702869900000|2023-12-18 03:25:00|57.91|56.51|57.89|56.49|57.91|56.51|57.78|56.38|181
1702870200000|2023-12-18 03:30:00|57.9|56.5|57.8|56.4|57.9|56.5|57.76|56.36|244
1702870500000|2023-12-18 03:35:00|57.79|56.39|57.88|56.48|57.91|56.51|57.77|56.37|233
1702870800000|2023-12-18 03:40:00|57.89|56.49|57.95|56.55|57.96|56.56|57.84|56.44|191
1702871100000|2023-12-18 03:45:00|57.94|56.54|57.95|56.55|57.97|56.57|57.86|56.46|146
1702871400000|2023-12-18 03:50:00|57.94|56.54|58.06|56.66|58.07|56.67|57.94|56.54|138
1702871700000|2023-12-18 03:55:00|58.07|56.67|58.04|56.64|58.07|56.67|57.99|56.59|75
1702872000000|2023-12-18 04:00:00|58.05|56.65|57.92|56.52|58.12|56.72|57.91|56.51|100
1702872300000|2023-12-18 04:05:00|57.91|56.51|57.92|56.52|58.02|56.62|57.8|56.4|186
1702872600000|2023-12-18 04:10:00|57.93|56.53|57.94|56.54|58.05|56.65|57.86|56.46|215
1702872900000|2023-12-18 04:15:00|57.93|56.53|57.96|56.56|58.09|56.69|57.93|56.53|240
1702873200000|2023-12-18 04:20:00|57.97|56.57|58.03|56.63|58.04|56.64|57.91|56.51|198
1702873500000|2023-12-18 04:25:00|58.04|56.64|58.19|56.79|58.2|56.8|58.03|56.63|132
1702873800000|2023-12-18 04:30:00|58.18|56.78|58.21|56.81|58.34|56.94|58.14|56.74|151
1702874100000|2023-12-18 04:35:00|58.2|56.8|58.14|56.74|58.22|56.82|58.07|56.67|184
1702874400000|2023-12-18 04:40:00|58.13|56.73|58.21|56.81|58.27|56.87|58.1|56.7|175
1702874700000|2023-12-18 04:45:00|58.2|56.8|58.16|56.76|58.21|56.81|58.09|56.69|174
1702875000000|2023-12-18 04:50:00|58.15|56.75|58.26|56.86|58.28|56.88|58.11|56.71|152
1702875300000|2023-12-18 04:55:00|58.25|56.85|58.32|56.92|58.32|56.92|58.2|56.8|66
1702875600000|2023-12-18 05:00:00|58.33|56.93|58.18|56.78|58.33|56.93|58.17|56.77|88
1702875900000|2023-12-18 05:05:00|58.19|56.79|58.01|56.61|58.2|56.8|57.99|56.59|153
1702876200000|2023-12-18 05:10:00|58|56.6|57.93|56.53|58|56.6|57.9|56.5|193
1702876500000|2023-12-18 05:15:00|57.94|56.54|58.01|56.61|58.1|56.7|57.94|56.54|124
1702876800000|2023-12-18 05:20:00|58.02|56.62|58.18|56.78|58.18|56.78|58.01|56.61|119
1702877100000|2023-12-18 05:25:00|58.17|56.77|58.2|56.8|58.28|56.88|58.17|56.77|121
1702877400000|2023-12-18 05:30:00|58.19|56.79|58.21|56.81|58.28|56.88|58.17|56.77|54
1702877700000|2023-12-18 05:35:00|58.2|56.8|58.09|56.69|58.2|56.8|57.99|56.59|78
1702878000000|2023-12-18 05:40:00|58.08|56.68|58.03|56.63|58.15|56.75|58|56.6|72
1702878300000|2023-12-18 05:45:00|58.04|56.64|58.06|56.66|58.13|56.73|58.02|56.62|199
1702878600000|2023-12-18 05:50:00|58.07|56.67|58.01|56.61|58.1|56.7|57.91|56.51|150
1702878900000|2023-12-18 05:55:00|58|56.6|57.91|56.51|58.01|56.61|57.81|56.41|210
1702879200000|2023-12-18 06:00:00|57.9|56.5|57.89|56.49|58.01|56.61|57.83|56.43|158
1702879500000|2023-12-18 06:05:00|57.9|56.5|58.06|56.66|58.14|56.74|57.9|56.5|150
1702879800000|2023-12-18 06:10:00|58.07|56.67|57.92|56.52|58.11|56.71|57.92|56.52|154
1702880100000|2023-12-18 06:15:00|57.94|56.54|58.09|56.69|58.09|56.69|57.81|56.41|160
1702880400000|2023-12-18 06:20:00|58.07|56.67|58.2|56.8|58.24|56.84|58.07|56.67|97
1702880700000|2023-12-18 06:25:00|58.21|56.81|58.39|56.99|58.43|57.03|58.16|56.76|96
1702881000000|2023-12-18 06:30:00|58.4|57|58.36|56.96|58.4|57|58.31|56.91|161
1702881300000|2023-12-18 06:35:00|58.35|56.95|58.3|56.9|58.35|56.95|58.23|56.83|207
1702881600000|2023-12-18 06:40:00|58.31|56.91|58.42|57.02|58.42|57.02|58.29|56.89|70
1702881900000|2023-12-18 06:45:00|58.41|57.01|58.41|57.01|58.42|57.02|58.29|56.89|145
1702882200000|2023-12-18 06:50:00|58.4|57|58.36|56.96|58.44|57.04|58.24|56.84|135
1702882500000|2023-12-18 06:55:00|58.37|56.97|58.38|56.98|58.43|57.03|58.31|56.91|206
1702882800000|2023-12-18 07:00:00|58.39|56.99|58.13|56.73|58.39|56.99|58.12|56.72|238
1702883100000|2023-12-18 07:05:00|58.14|56.74|58.1|56.7|58.16|56.76|58.04|56.64|162
1702883400000|2023-12-18 07:10:00|58.11|56.71|58.27|56.87|58.28|56.88|58.11|56.71|140
1702883700000|2023-12-18 07:15:00|58.28|56.88|58.21|56.81|58.35|56.95|58.2|56.8|153
1702884000000|2023-12-18 07:20:00|58.22|56.82|58.16|56.76|58.27|56.87|58.14|56.74|132
1702884300000|2023-12-18 07:25:00|58.15|56.75|58.14|56.74|58.18|56.78|58.03|56.63|222
1702884600000|2023-12-18 07:30:00|58.15|56.75|58.18|56.78|58.25|56.85|58.12|56.72|242
1702884900000|2023-12-18 07:35:00|58.19|56.79|57.94|56.54|58.23|56.83|57.94|56.54|264
1702885200000|2023-12-18 07:40:00|57.95|56.55|57.78|56.38|58.05|56.65|57.78|56.38|282
1702885500000|2023-12-18 07:45:00|57.79|56.39|57.68|56.28|57.88|56.48|57.6|56.2|248
1702885800000|2023-12-18 07:50:00|57.67|56.27|57.6|56.2|57.68|56.28|57.54|56.14|151
1702886100000|2023-12-18 07:55:00|57.59|56.19|57.54|56.14|57.65|56.25|57.42|56.02|224
1702886400000|2023-12-18 08:00:00|57.53|56.13|57.74|56.34|57.74|56.34|57.51|56.11|211
1702886700000|2023-12-18 08:05:00|57.73|56.33|57.24|55.84|57.73|56.33|57.19|55.79|179
1702887000000|2023-12-18 08:10:00|57.25|55.85|56.87|55.47|57.29|55.89|56.79|55.39|333
1702887300000|2023-12-18 08:15:00|56.88|55.48|57.34|55.94|57.38|55.98|56.85|55.45|341
1702887600000|2023-12-18 08:20:00|57.36|55.96|57.26|55.86|57.37|55.97|57.19|55.79|176
1702887900000|2023-12-18 08:25:00|57.25|55.85|57.47|56.07|57.49|56.09|57.18|55.78|185
1702888200000|2023-12-18 08:30:00|57.48|56.08|57.45|56.05|57.51|56.11|57.38|55.98|149
1702888500000|2023-12-18 08:35:00|57.44|56.04|57.55|56.15|57.58|56.18|57.44|56.04|72
1702888800000|2023-12-18 08:40:00|57.54|56.14|57.65|56.25|57.72|56.32|57.51|56.11|69
1702889100000|2023-12-18 08:45:00|57.66|56.26|57.49|56.09|57.71|56.31|57.38|55.98|127
1702889400000|2023-12-18 08:50:00|57.52|56.12|57.43|56.03|57.62|56.22|57.4|56|109
1702889700000|2023-12-18 08:55:00|57.44|56.04|57.37|55.97|57.47|56.07|57.33|55.93|98
1702890000000|2023-12-18 09:00:00|57.36|55.96|57.26|55.86|57.43|56.03|57.25|55.85|149
1702890300000|2023-12-18 09:05:00|57.27|55.87|57.22|55.82|57.34|55.94|57.1|55.7|172
1702890600000|2023-12-18 09:10:00|57.23|55.83|56.82|55.42|57.23|55.83|56.82|55.42|181
1702890900000|2023-12-18 09:15:00|56.83|55.43|56.61|55.21|56.89|55.49|56.51|55.11|362
1702891200000|2023-12-18 09:20:00|56.6|55.2|56.1|54.7|56.64|55.24|55.98|54.58|559
1702891500000|2023-12-18 09:25:00|56.11|54.71|56.14|54.74|56.37|54.97|56.09|54.69|442
1702891800000|2023-12-18 09:30:00|56.13|54.73|56.57|55.17|56.58|55.18|56.13|54.73|313
1702892100000|2023-12-18 09:35:00|56.58|55.18|56.53|55.13|56.66|55.26|56.47|55.07|317
1702892400000|2023-12-18 09:40:00|56.54|55.14|56.74|55.34|56.8|55.4|56.53|55.13|183
1702892700000|2023-12-18 09:45:00|56.75|55.35|56.74|55.34|56.76|55.36|56.64|55.24|121
1702893000000|2023-12-18 09:50:00|56.73|55.33|56.77|55.37|56.89|55.49|56.73|55.33|144
1702893300000|2023-12-18 09:55:00|56.76|55.36|56.47|55.07|56.76|55.36|56.44|55.04|116
1702893600000|2023-12-18 10:00:00|56.46|55.06|56.24|54.84|56.51|55.11|56.24|54.84|134
1702893900000|2023-12-18 10:05:00|56.21|54.81|56.19|54.79|56.25|54.85|55.99|54.59|302
1702894200000|2023-12-18 10:10:00|56.2|54.8|55.89|54.49|56.21|54.81|55.75|54.35|279
1702894500000|2023-12-18 10:15:00|55.9|54.5|55.84|54.44|56.13|54.73|55.82|54.42|322
1702894800000|2023-12-18 10:20:00|55.85|54.45|55.74|54.34|56.04|54.64|55.74|54.34|333
1702895100000|2023-12-18 10:25:00|55.72|54.32|55.57|54.17|55.95|54.55|55.51|54.11|393
1702895400000|2023-12-18 10:30:00|55.58|54.18|55.38|53.98|55.72|54.32|55.15|53.75|572
1702895700000|2023-12-18 10:35:00|55.39|53.99|55.59|54.19|55.6|54.2|55.16|53.76|428
1702896000000|2023-12-18 10:40:00|55.6|54.2|55.57|54.17|55.69|54.29|55.53|54.13|345
1702896300000|2023-12-18 10:45:00|55.58|54.18|55.53|54.13|55.74|54.34|55.53|54.13|257
1702896600000|2023-12-18 10:50:00|55.54|54.14|55.83|54.43|55.89|54.49|55.51|54.11|222
1702896900000|2023-12-18 10:55:00|55.82|54.42|55.97|54.57|56|54.6|55.8|54.4|260
1702897200000|2023-12-18 11:00:00|55.96|54.56|56.09|54.69|56.09|54.69|55.96|54.56|219
1702897500000|2023-12-18 11:05:00|56.1|54.7|56.28|54.88|56.28|54.88|56.08|54.68|168
1702897800000|2023-12-18 11:10:00|56.27|54.87|56.6|55.2|56.61|55.21|56.16|54.76|246
1702898100000|2023-12-18 11:15:00|56.59|55.19|56.43|55.03|56.73|55.33|56.34|54.94|367
1702898400000|2023-12-18 11:20:00|56.44|55.04|56.5|55.1|56.63|55.23|56.42|55.02|212
1702898700000|2023-12-18 11:25:00|56.51|55.11|56.57|55.17|56.69|55.29|56.46|55.06|275
1702899000000|2023-12-18 11:30:00|56.56|55.16|56.36|54.96|56.57|55.17|56.33|54.93|217
1702899300000|2023-12-18 11:35:00|56.37|54.97|56.35|54.95|56.41|55.01|56.28|54.88|158
1702899600000|2023-12-18 11:40:00|56.34|54.94|56.21|54.81|56.35|54.95|56.2|54.8|210
1702899900000|2023-12-18 11:45:00|56.22|54.82|56.42|55.02|56.45|55.05|56.18|54.78|179
1702900200000|2023-12-18 11:50:00|56.44|55.04|56.52|55.12|56.54|55.14|56.42|55.02|200
1702900500000|2023-12-18 11:55:00|56.51|55.11|56.68|55.28|56.71|55.31|56.51|55.11|189
1702900800000|2023-12-18 12:00:00|56.67|55.27|56.49|55.09|56.71|55.31|56.48|55.08|242
1702901100000|2023-12-18 12:05:00|56.5|55.1|56.53|55.13|56.68|55.28|56.45|55.05|303
1702901400000|2023-12-18 12:10:00|56.54|55.14|56.44|55.04|56.6|55.2|56.43|55.03|241
1702901700000|2023-12-18 12:15:00|56.43|55.03|56.28|54.88|56.44|55.04|56.22|54.82|228
1702902000000|2023-12-18 12:20:00|56.27|54.87|56.28|54.88|56.33|54.93|56.19|54.79|176
1702902300000|2023-12-18 12:25:00|56.29|54.89|56.56|55.16|56.58|55.18|56.28|54.88|217
1702902600000|2023-12-18 12:30:00|56.55|55.15|56.61|55.21|56.63|55.23|56.54|55.14|106
1702902900000|2023-12-18 12:35:00|56.62|55.22|56.44|55.04|56.63|55.23|56.43|55.03|148
1702903200000|2023-12-18 12:40:00|56.43|55.03|56.56|55.16|56.6|55.2|56.41|55.01|132
1702903500000|2023-12-18 12:45:00|56.55|55.15|56.28|54.88|56.55|55.15|56.28|54.88|151
1702903800000|2023-12-18 12:50:00|56.29|54.89|56.26|54.86|56.37|54.97|56.24|54.84|115
1702904100000|2023-12-18 12:55:00|56.27|54.87|56.37|54.97|56.47|55.07|56.26|54.86|118
1702904400000|2023-12-18 13:00:00|56.36|54.96|56.56|55.16|56.6|55.2|56.3|54.9|111
1702904700000|2023-12-18 13:05:00|56.57|55.17|56.52|55.12|56.61|55.21|56.43|55.03|141
1702905000000|2023-12-18 13:10:00|56.53|55.13|56.58|55.18|56.69|55.29|56.52|55.12|130
1702905300000|2023-12-18 13:15:00|56.59|55.19|56.83|55.43|56.84|55.44|56.58|55.18|148
1702905600000|2023-12-18 13:20:00|56.82|55.42|57.05|55.65|57.1|55.7|56.82|55.42|191
1702905900000|2023-12-18 13:25:00|57.02|55.62|57.18|55.78|57.18|55.78|57.02|55.62|193
1702906200000|2023-12-18 13:30:00|57.17|55.77|57.29|55.89|57.36|55.96|57.14|55.74|257
1702906500000|2023-12-18 13:35:00|57.28|55.88|57.28|55.88|57.37|55.97|57.22|55.82|260
1702906800000|2023-12-18 13:40:00|57.25|55.85|57.27|55.87|57.33|55.93|57.17|55.77|351
1702907100000|2023-12-18 13:45:00|57.26|55.86|57.2|55.8|57.41|56.01|57.17|55.77|338
1702907400000|2023-12-18 13:50:00|57.21|55.81|57.46|56.06|57.46|56.06|57.21|55.81|294
1702907700000|2023-12-18 13:55:00|57.47|56.07|57.47|56.07|57.55|56.15|57.43|56.03|205
1702908000000|2023-12-18 14:00:00|57.48|56.08|57.45|56.05|57.52|56.12|57.32|55.92|160
1702908300000|2023-12-18 14:05:00|57.44|56.04|57.47|56.07|57.6|56.2|57.43|56.03|236
1702908600000|2023-12-18 14:10:00|57.46|56.06|57.39|55.99|57.54|56.14|57.35|55.95|200
1702908900000|2023-12-18 14:15:00|57.4|56|57.44|56.04|57.53|56.13|57.31|55.91|195
1702909200000|2023-12-18 14:20:00|57.45|56.05|57.5|56.1|57.51|56.11|57.34|55.94|288
1702909500000|2023-12-18 14:25:00|57.49|56.09|57.72|56.32|57.72|56.32|57.45|56.05|202
1702909800000|2023-12-18 14:30:00|57.71|56.31|57.88|56.48|57.9|56.5|57.65|56.25|286
1702910100000|2023-12-18 14:35:00|57.89|56.49|57.97|56.57|58.08|56.68|57.88|56.48|378
1702910400000|2023-12-18 14:40:00|57.98|56.58|58.12|56.72|58.14|56.74|57.91|56.51|317
1702910700000|2023-12-18 14:45:00|58.11|56.71|58.06|56.66|58.13|56.73|57.89|56.49|308
1702911000000|2023-12-18 14:50:00|58.07|56.67|57.83|56.43|58.1|56.7|57.72|56.32|247
1702911300000|2023-12-18 14:55:00|57.84|56.44|57.67|56.27|57.86|56.46|57.61|56.21|216
1702911600000|2023-12-18 15:00:00|57.68|56.28|57.68|56.28|57.87|56.47|57.64|56.24|209
1702911900000|2023-12-18 15:05:00|57.67|56.27|57.56|56.16|57.71|56.31|57.43|56.03|249
1702912200000|2023-12-18 15:10:00|57.55|56.15|57.53|56.13|57.77|56.37|57.52|56.12|226
1702912500000|2023-12-18 15:15:00|57.54|56.14|57.46|56.06|57.56|56.16|57.43|56.03|124
1702912800000|2023-12-18 15:20:00|57.45|56.05|57.38|55.98|57.52|56.12|57.38|55.98|145
1702913100000|2023-12-18 15:25:00|57.39|55.99|57.33|55.93|57.4|56|57.26|55.86|139
1702913400000|2023-12-18 15:30:00|57.34|55.94|57.49|56.09|57.5|56.1|57.33|55.93|206
1702913700000|2023-12-18 15:35:00|57.5|56.1|57.63|56.23|57.63|56.23|57.47|56.07|193
1702914000000|2023-12-18 15:40:00|57.62|56.22|57.54|56.14|57.69|56.29|57.54|56.14|141
1702914300000|2023-12-18 15:45:00|57.55|56.15|57.48|56.08|57.68|56.28|57.48|56.08|170
1702914600000|2023-12-18 15:50:00|57.47|56.07|57.4|56|57.51|56.11|57.35|55.95|132
1702914900000|2023-12-18 15:55:00|57.39|55.99|57.39|55.99|57.45|56.05|57.3|55.9|204
1702915200000|2023-12-18 16:00:00|57.38|55.98|57.36|55.96|57.56|56.16|57.34|55.94|243
1702915500000|2023-12-18 16:05:00|57.35|55.95|57.13|55.73|57.35|55.95|57.09|55.69|339
1702915800000|2023-12-18 16:10:00|57.12|55.72|57.4|56|57.44|56.04|57.12|55.72|226
1702916100000|2023-12-18 16:15:00|57.39|55.99|57.61|56.21|57.73|56.33|57.36|55.96|243
1702916400000|2023-12-18 16:20:00|57.62|56.22|57.78|56.38|57.79|56.39|57.61|56.21|244
1702916700000|2023-12-18 16:25:00|57.79|56.39|57.82|56.42|58.02|56.62|57.79|56.39|161
1702917000000|2023-12-18 16:30:00|57.81|56.41|57.73|56.33|57.88|56.48|57.68|56.28|364
1702917300000|2023-12-18 16:35:00|57.74|56.34|57.71|56.31|57.75|56.35|57.64|56.24|140
1702917600000|2023-12-18 16:40:00|57.7|56.3|57.61|56.21|57.76|56.36|57.61|56.21|194
1702917900000|2023-12-18 16:45:00|57.62|56.22|57.56|56.16|57.66|56.26|57.51|56.11|228
1702918200000|2023-12-18 16:50:00|57.57|56.17|57.74|56.34|57.76|56.36|57.56|56.16|142
1702918500000|2023-12-18 16:55:00|57.73|56.33|57.89|56.49|57.91|56.51|57.65|56.25|144
1702918800000|2023-12-18 17:00:00|57.9|56.5|57.83|56.43|57.96|56.56|57.77|56.37|169
1702919100000|2023-12-18 17:05:00|57.84|56.44|57.73|56.33|57.84|56.44|57.72|56.32|288
1702919400000|2023-12-18 17:10:00|57.74|56.34|57.79|56.39|57.88|56.48|57.74|56.34|234
1702919700000|2023-12-18 17:15:00|57.8|56.4|57.89|56.49|57.97|56.57|57.79|56.39|146
1702920000000|2023-12-18 17:20:00|57.9|56.5|58.02|56.62|58.02|56.62|57.87|56.47|174
1702920300000|2023-12-18 17:25:00|58.01|56.61|58.04|56.64|58.08|56.68|57.99|56.59|150
1702920600000|2023-12-18 17:30:00|58.05|56.65|58.11|56.71|58.36|56.96|58.05|56.65|275
1702920900000|2023-12-18 17:35:00|58.1|56.7|58.01|56.61|58.13|56.73|57.98|56.58|230
1702921200000|2023-12-18 17:40:00|58.02|56.62|58.08|56.68|58.13|56.73|58|56.6|231
1702921500000|2023-12-18 17:45:00|58.07|56.67|58.02|56.62|58.1|56.7|57.94|56.54|231
1702921800000|2023-12-18 17:50:00|58.03|56.63|58.12|56.72|58.22|56.82|58.02|56.62|282
1702922100000|2023-12-18 17:55:00|58.14|56.74|57.88|56.48|58.14|56.74|57.84|56.44|210
1702922400000|2023-12-18 18:00:00|57.87|56.47|57.89|56.49|57.91|56.51|57.73|56.33|231
1702922700000|2023-12-18 18:05:00|57.88|56.48|57.86|56.46|58.04|56.64|57.8|56.4|239
1702923000000|2023-12-18 18:10:00|57.85|56.45|57.79|56.39|57.88|56.48|57.78|56.38|192
1702923300000|2023-12-18 18:15:00|57.78|56.38|57.9|56.5|57.99|56.59|57.78|56.38|211
1702923600000|2023-12-18 18:20:00|57.91|56.51|57.88|56.48|57.95|56.55|57.87|56.47|173
1702923900000|2023-12-18 18:25:00|57.89|56.49|57.87|56.47|57.91|56.51|57.83|56.43|90
1702924200000|2023-12-18 18:30:00|57.86|56.46|57.9|56.5|57.94|56.54|57.84|56.44|124
1702924500000|2023-12-18 18:35:00|57.89|56.49|57.96|56.56|57.97|56.57|57.88|56.48|88
1702924800000|2023-12-18 18:40:00|57.97|56.57|58.05|56.65|58.06|56.66|57.97|56.57|32
1702925100000|2023-12-18 18:45:00|58.06|56.66|57.95|56.55|58.06|56.66|57.89|56.49|69
1702925400000|2023-12-18 18:50:00|57.96|56.56|58.1|56.7|58.13|56.73|57.93|56.53|138
1702925700000|2023-12-18 18:55:00|58.09|56.69|58.2|56.8|58.2|56.8|57.99|56.59|147
1702926000000|2023-12-18 19:00:00|58.21|56.81|58.23|56.83|58.27|56.87|58.15|56.75|112
1702926300000|2023-12-18 19:05:00|58.22|56.82|58.51|57.11|58.53|57.13|58.21|56.81|171
1702926600000|2023-12-18 19:10:00|58.5|57.1|58.57|57.17|58.62|57.22|58.42|57.02|289
1702926900000|2023-12-18 19:15:00|58.56|57.16|58.35|56.95|58.61|57.21|58.32|56.92|277
1702927200000|2023-12-18 19:20:00|58.36|56.96|58.42|57.02|58.5|57.1|58.35|56.95|313
1702927500000|2023-12-18 19:25:00|58.41|57.01|58.53|57.13|58.62|57.22|58.39|56.99|296
1702927800000|2023-12-18 19:30:00|58.54|57.14|58.43|57.03|58.55|57.15|58.4|57|230
1702928100000|2023-12-18 19:35:00|58.42|57.02|58.57|57.17|58.58|57.18|58.36|56.96|192
1702928400000|2023-12-18 19:40:00|58.56|57.16|58.5|57.1|58.66|57.26|58.49|57.09|216
1702928700000|2023-12-18 19:45:00|58.51|57.11|58.43|57.03|58.57|57.17|58.41|57.01|231
1702929000000|2023-12-18 19:50:00|58.44|57.04|58.47|57.07|58.51|57.11|58.39|56.99|200
1702929300000|2023-12-18 19:55:00|58.46|57.06|58.51|57.11|58.54|57.14|58.34|56.94|137
1702929600000|2023-12-18 20:00:00|58.52|57.12|58.64|57.24|58.79|57.39|58.52|57.12|267
1702929900000|2023-12-18 20:05:00|58.63|57.23|58.27|56.87|58.64|57.24|58.26|56.86|273
1702930200000|2023-12-18 20:10:00|58.28|56.88|58.27|56.87|58.38|56.98|58.24|56.84|204
1702930500000|2023-12-18 20:15:00|58.28|56.88|58.17|56.77|58.3|56.9|58.15|56.75|136
1702930800000|2023-12-18 20:20:00|58.16|56.76|58.15|56.75|58.21|56.81|58.06|56.66|114
1702931100000|2023-12-18 20:25:00|58.16|56.76|58.23|56.83|58.29|56.89|58.14|56.74|177
1702931400000|2023-12-18 20:30:00|58.24|56.84|58.53|57.13|58.54|57.14|58.22|56.82|186
1702931700000|2023-12-18 20:35:00|58.54|57.14|58.6|57.2|58.76|57.36|58.54|57.14|276
1702932000000|2023-12-18 20:40:00|58.59|57.19|58.7|57.3|58.74|57.34|58.45|57.05|262
1702932300000|2023-12-18 20:45:00|58.71|57.31|58.82|57.42|58.82|57.42|58.68|57.28|243
1702932600000|2023-12-18 20:50:00|58.81|57.41|58.95|57.55|59|57.6|58.81|57.41|193
1702932900000|2023-12-18 20:55:00|58.94|57.54|59.04|57.64|59.06|57.66|58.94|57.54|152
1702933200000|2023-12-18 21:00:00|59.05|57.65|59.29|57.89|59.29|57.89|59.05|57.65|154
1702933500000|2023-12-18 21:05:00|59.28|57.88|60.01|58.61|60.01|58.61|59.28|57.88|285
1702933800000|2023-12-18 21:10:00|60|58.6|60.1|58.7|60.12|58.72|59.76|58.36|350
1702934100000|2023-12-18 21:15:00|60.11|58.71|59.97|58.57|60.19|58.79|59.9|58.5|470
1702934400000|2023-12-18 21:20:00|59.93|58.53|60.1|58.7|60.14|58.74|59.84|58.44|348
1702934700000|2023-12-18 21:25:00|60.09|58.69|60.32|58.92|60.39|58.99|59.9|58.5|330
1702935000000|2023-12-18 21:30:00|60.31|58.91|60.07|58.67|60.34|58.94|59.99|58.59|309
1702935300000|2023-12-18 21:35:00|60.06|58.66|60.12|58.72|60.21|58.81|60.04|58.64|279
1702935600000|2023-12-18 21:40:00|60.11|58.71|60.1|58.7|60.25|58.85|60.04|58.64|295
1702935900000|2023-12-18 21:45:00|60.09|58.69|60.49|59.09|60.57|59.17|60.09|58.69|251
1702936200000|2023-12-18 21:50:00|60.48|59.08|60.64|59.24|60.64|59.24|60.4|59|334
1702936500000|2023-12-18 21:55:00|60.65|59.25|60.57|59.17|60.65|59.25|60.44|59.04|265
1702936800000|2023-12-18 22:00:00|60.56|59.16|60.41|59.01|60.62|59.22|60.4|59|144
1702937100000|2023-12-18 22:05:00|60.4|59|60.68|59.28|60.69|59.29|60.38|58.98|187
1702937400000|2023-12-18 22:10:00|60.67|59.27|60.63|59.23|60.78|59.38|60.52|59.12|276
1702937700000|2023-12-18 22:15:00|60.66|59.26|60.51|59.11|60.69|59.29|60.41|59.01|381
1702938000000|2023-12-18 22:20:00|60.52|59.12|60.49|59.09|60.62|59.22|60.45|59.05|173
1702938300000|2023-12-18 22:25:00|60.5|59.1|60.33|58.93|60.52|59.12|60.28|58.88|153
1702938600000|2023-12-18 22:30:00|60.34|58.94|60.23|58.83|60.4|59|60.13|58.73|148
1702938900000|2023-12-18 22:35:00|60.22|58.82|60.11|58.71|60.31|58.91|60.08|58.68|121
1702939200000|2023-12-18 22:40:00|60.13|58.73|60.08|58.68|60.13|58.73|60.08|58.68|100
1702939500000|2023-12-18 22:45:00|60.07|58.67|60.07|58.67|60.08|58.68|60.05|58.65|21
1702939800000|2023-12-18 22:50:00|60.08|58.68|60.13|58.73|60.18|58.78|60.07|58.67|99
1702940100000|2023-12-18 22:55:00|60.14|58.74|60.31|58.91|60.32|58.92|60.12|58.72|110
1702940400000|2023-12-18 23:00:00|60.3|58.9|60.58|59.18|60.59|59.19|60.3|58.9|180
1702940700000|2023-12-18 23:05:00|60.59|59.19|60.62|59.22|60.64|59.24|60.55|59.15|129
1702941000000|2023-12-18 23:10:00|60.63|59.23|60.66|59.26|60.7|59.3|60.56|59.16|131
1702941300000|2023-12-18 23:15:00|60.65|59.25|60.69|59.29|60.7|59.3|60.48|59.08|212
1702941600000|2023-12-18 23:20:00|60.68|59.28|60.44|59.04|60.7|59.3|60.39|58.99|235
1702941900000|2023-12-18 23:25:00|60.42|59.02|60.6|59.2|60.6|59.2|60.42|59.02|179
1702942200000|2023-12-18 23:30:00|60.59|59.19|60.55|59.15|60.63|59.23|60.48|59.08|248
1702942500000|2023-12-18 23:35:00|60.54|59.14|60.76|59.36|60.77|59.37|60.52|59.12|222
1702942800000|2023-12-18 23:40:00|60.75|59.35|60.63|59.23|60.79|59.39|60.63|59.23|181
1702943100000|2023-12-18 23:45:00|60.62|59.22|60.68|59.28|60.8|59.4|60.54|59.14|214
1702943400000|2023-12-18 23:50:00|60.67|59.27|60.75|59.35|60.85|59.45|60.63|59.23|196
1702943700000|2023-12-18 23:55:00|60.74|59.34|60.92|59.52|61|59.6|60.72|59.32|198
1702944000000|2023-12-19 00:00:00|60.91|59.51|60.54|59.14|61.05|59.65|60.54|59.14|264
1702944300000|2023-12-19 00:05:00|60.55|59.15|60.73|59.33|60.79|59.39|60.37|58.97|275
1702944600000|2023-12-19 00:10:00|60.75|59.35|60.79|59.39|60.83|59.43|60.5|59.1|463
1702944900000|2023-12-19 00:15:00|60.78|59.38|60.74|59.34|60.86|59.46|60.66|59.26|275
1702945200000|2023-12-19 00:20:00|60.72|59.32|60.6|59.2|60.74|59.34|60.43|59.03|379
1702945500000|2023-12-19 00:25:00|60.59|59.19|60.54|59.14|60.7|59.3|60.46|59.06|275
1702945800000|2023-12-19 00:30:00|60.53|59.13|60.7|59.3|60.71|59.31|60.48|59.08|216
1702946100000|2023-12-19 00:35:00|60.71|59.31|61.43|60.03|61.44|60.04|60.7|59.3|312
1702946400000|2023-12-19 00:40:00|61.44|60.04|61.44|60.04|61.51|60.11|61.3|59.9|424
1702946700000|2023-12-19 00:45:00|61.43|60.03|60.89|59.49|61.51|60.11|60.87|59.47|466
1702947000000|2023-12-19 00:50:00|60.87|59.47|60.84|59.44|60.97|59.57|60.76|59.36|361
1702947300000|2023-12-19 00:55:00|60.83|59.43|60.91|59.51|60.91|59.51|60.77|59.37|213
1702947600000|2023-12-19 01:00:00|60.9|59.5|60.66|59.26|60.93|59.53|60.64|59.24|316
1702947900000|2023-12-19 01:05:00|60.65|59.25|60.54|59.14|60.74|59.34|60.47|59.07|321
1702948200000|2023-12-19 01:10:00|60.55|59.15|60.86|59.46|60.86|59.46|60.44|59.04|237
1702948500000|2023-12-19 01:15:00|60.88|59.48|60.74|59.34|61|59.6|60.7|59.3|314
1702948800000|2023-12-19 01:20:00|60.75|59.35|60.9|59.5|60.91|59.51|60.68|59.28|250
1702949100000|2023-12-19 01:25:00|60.89|59.49|61.08|59.68|61.12|59.72|60.89|59.49|286
1702949400000|2023-12-19 01:30:00|61.07|59.67|60.97|59.57|61.1|59.7|60.81|59.41|307
1702949700000|2023-12-19 01:35:00|60.98|59.58|61.08|59.68|61.13|59.73|60.96|59.56|292
1702950000000|2023-12-19 01:40:00|61.07|59.67|61.32|59.92|61.37|59.97|60.96|59.56|254
1702950300000|2023-12-19 01:45:00|61.31|59.91|61.68|60.28|61.69|60.29|61.31|59.91|202
1702950600000|2023-12-19 01:50:00|61.69|60.29|61.86|60.46|61.86|60.46|61.5|60.1|246
1702950900000|2023-12-19 01:55:00|61.87|60.47|62.15|60.75|62.31|60.91|61.86|60.46|343
1702951200000|2023-12-19 02:00:00|62.14|60.74|62.11|60.71|62.29|60.89|62|60.6|454
1702951500000|2023-12-19 02:05:00|62.09|60.69|62.01|60.61|62.13|60.73|61.99|60.59|407
1702951800000|2023-12-19 02:10:00|62.02|60.62|62.09|60.69|62.13|60.73|61.94|60.54|341
1702952100000|2023-12-19 02:15:00|62.1|60.7|61.76|60.36|62.1|60.7|61.76|60.36|303
1702952400000|2023-12-19 02:20:00|61.77|60.37|61.47|60.07|61.84|60.44|61.47|60.07|343
1702952700000|2023-12-19 02:25:00|61.45|60.05|61.41|60.01|61.54|60.14|61.4|60|334
1702953000000|2023-12-19 02:30:00|61.42|60.02|61.5|60.1|61.74|60.34|61.41|60.01|269
1702953300000|2023-12-19 02:35:00|61.51|60.11|61.91|60.51|61.91|60.51|61.49|60.09|255
1702953600000|2023-12-19 02:40:00|61.9|60.5|61.83|60.43|62.01|60.61|61.76|60.36|195
1702953900000|2023-12-19 02:45:00|61.82|60.42|61.83|60.43|61.83|60.43|61.69|60.29|299
1702954200000|2023-12-19 02:50:00|61.81|60.41|61.75|60.35|61.86|60.46|61.74|60.34|217
1702954500000|2023-12-19 02:55:00|61.74|60.34|61.68|60.28|61.99|60.59|61.68|60.28|237
1702954800000|2023-12-19 03:00:00|61.67|60.27|61.58|60.18|61.69|60.29|61.58|60.18|192
1702955100000|2023-12-19 03:05:00|61.59|60.19|61.62|60.22|61.71|60.31|61.55|60.15|114
1702955400000|2023-12-19 03:10:00|61.61|60.21|61.54|60.14|61.62|60.22|61.53|60.13|166
1702955700000|2023-12-19 03:15:00|61.53|60.13|61.81|60.41|61.89|60.49|61.53|60.13|239
1702956000000|2023-12-19 03:20:00|61.82|60.42|61.79|60.39|61.89|60.49|61.74|60.34|166
1702956300000|2023-12-19 03:25:00|61.8|60.4|61.91|60.51|61.96|60.56|61.68|60.28|171
1702956600000|2023-12-19 03:30:00|61.9|60.5|62.06|60.66|62.06|60.66|61.85|60.45|199
1702956900000|2023-12-19 03:35:00|62.05|60.65|61.8|60.4|62.06|60.66|61.78|60.38|175
1702957200000|2023-12-19 03:40:00|61.81|60.41|61.9|60.5|62.03|60.63|61.81|60.41|247
1702957500000|2023-12-19 03:45:00|61.89|60.49|61.84|60.44|62|60.6|61.8|60.4|283
1702957800000|2023-12-19 03:50:00|61.87|60.47|61.74|60.34|61.9|60.5|61.74|60.34|212
1702958100000|2023-12-19 03:55:00|61.75|60.35|61.75|60.35|61.82|60.42|61.71|60.31|160
1702958400000|2023-12-19 04:00:00|61.76|60.36|62.06|60.66|62.07|60.67|61.74|60.34|248
1702958700000|2023-12-19 04:05:00|62.05|60.65|61.85|60.45|62.05|60.65|61.85|60.45|203
1702959000000|2023-12-19 04:10:00|61.86|60.46|61.87|60.47|61.92|60.52|61.83|60.43|262
1702959300000|2023-12-19 04:15:00|61.86|60.46|61.71|60.31|61.88|60.48|61.63|60.23|312
1702959600000|2023-12-19 04:20:00|61.72|60.32|61.73|60.33|61.86|60.46|61.7|60.3|269
1702959900000|2023-12-19 04:25:00|61.74|60.34|61.68|60.28|61.77|60.37|61.62|60.22|276
1702960200000|2023-12-19 04:30:00|61.69|60.29|61.35|59.95|61.72|60.32|61.34|59.94|269
1702960500000|2023-12-19 04:35:00|61.36|59.96|61.42|60.02|61.47|60.07|61.26|59.86|280
1702960800000|2023-12-19 04:40:00|61.41|60.01|61.43|60.03|61.48|60.08|61.33|59.93|188
1702961100000|2023-12-19 04:45:00|61.44|60.04|61.75|60.35|61.78|60.38|61.44|60.04|272
1702961400000|2023-12-19 04:50:00|61.76|60.36|61.88|60.48|61.97|60.57|61.74|60.34|355
1702961700000|2023-12-19 04:55:00|61.91|60.51|62.04|60.64|62.06|60.66|61.86|60.46|228
1702962000000|2023-12-19 05:00:00|62.05|60.65|62.13|60.73|62.16|60.76|62.03|60.63|217
1702962300000|2023-12-19 05:05:00|62.12|60.72|61.98|60.58|62.15|60.75|61.86|60.46|214
1702962600000|2023-12-19 05:10:00|61.99|60.59|62|60.6|62.03|60.63|61.88|60.48|172
1702962900000|2023-12-19 05:15:00|61.98|60.58|61.88|60.48|62.03|60.63|61.83|60.43|128
1702963200000|2023-12-19 05:20:00|61.9|60.5|61.85|60.45|61.95|60.55|61.8|60.4|182
1702963500000|2023-12-19 05:25:00|61.86|60.46|62|60.6|62.05|60.65|61.85|60.45|134
1702963800000|2023-12-19 05:30:00|61.99|60.59|61.99|60.59|62|60.6|61.92|60.52|69
1702964100000|2023-12-19 05:35:00|62|60.6|61.98|60.58|62|60.6|61.9|60.5|114
1702964400000|2023-12-19 05:40:00|61.99|60.59|61.87|60.47|62|60.6|61.84|60.44|92
1702964700000|2023-12-19 05:45:00|61.88|60.48|61.89|60.49|61.9|60.5|61.75|60.35|136
1702965000000|2023-12-19 05:50:00|61.88|60.48|61.97|60.57|62|60.6|61.86|60.46|98
1702965300000|2023-12-19 05:55:00|61.98|60.58|61.9|60.5|62.01|60.61|61.86|60.46|137
1702965600000|2023-12-19 06:00:00|61.91|60.51|61.8|60.4|61.97|60.57|61.74|60.34|132
1702965900000|2023-12-19 06:05:00|61.79|60.39|61.86|60.46|61.88|60.48|61.66|60.26|203
1702966200000|2023-12-19 06:10:00|61.87|60.47|61.65|60.25|61.92|60.52|61.61|60.21|197
1702966500000|2023-12-19 06:15:00|61.64|60.24|61.96|60.56|61.96|60.56|61.54|60.14|185
1702966800000|2023-12-19 06:20:00|61.97|60.57|62.02|60.62|62.03|60.63|61.91|60.51|122
1702967100000|2023-12-19 06:25:00|62.03|60.63|62.04|60.64|62.14|60.74|62.03|60.63|91
1702967400000|2023-12-19 06:30:00|62.05|60.65|61.92|60.52|62.18|60.78|61.88|60.48|190
1702967700000|2023-12-19 06:35:00|61.91|60.51|61.96|60.56|62.14|60.74|61.89|60.49|189
1702968000000|2023-12-19 06:40:00|61.97|60.57|62.18|60.78|62.19|60.79|61.97|60.57|137
1702968300000|2023-12-19 06:45:00|62.19|60.79|62.07|60.67|62.27|60.87|62.04|60.64|107
1702968600000|2023-12-19 06:50:00|62.06|60.66|62.11|60.71|62.14|60.74|61.95|60.55|166
1702968900000|2023-12-19 06:55:00|62.1|60.7|62.07|60.67|62.11|60.71|61.95|60.55|143
1702969200000|2023-12-19 07:00:00|62.08|60.68|62.05|60.65|62.18|60.78|61.96|60.56|187
1702969500000|2023-12-19 07:05:00|62.04|60.64|62.22|60.82|62.24|60.84|61.9|60.5|221
1702969800000|2023-12-19 07:10:00|62.21|60.81|62.38|60.98|62.39|60.99|62.21|60.81|152
1702970100000|2023-12-19 07:15:00|62.39|60.99|62.16|60.76|62.39|60.99|62.09|60.69|261
1702970400000|2023-12-19 07:20:00|62.15|60.75|62.15|60.75|62.23|60.83|62.04|60.64|217
1702970700000|2023-12-19 07:25:00|62.14|60.74|62|60.6|62.18|60.78|61.98|60.58|234
1702971000000|2023-12-19 07:30:00|61.99|60.59|61.84|60.44|62.13|60.73|61.83|60.43|236
1702971300000|2023-12-19 07:35:00|61.85|60.45|62.01|60.61|62.04|60.64|61.85|60.45|262
1702971600000|2023-12-19 07:40:00|61.99|60.59|61.92|60.52|62.12|60.72|61.9|60.5|206
1702971900000|2023-12-19 07:45:00|61.93|60.53|62|60.6|62.17|60.77|61.93|60.53|131
1702972200000|2023-12-19 07:50:00|61.99|60.59|61.65|60.25|61.99|60.59|61.53|60.13|384
1702972500000|2023-12-19 07:55:00|61.66|60.26|61.56|60.16|61.7|60.3|61.49|60.09|421
1702972800000|2023-12-19 08:00:00|61.55|60.15|61.66|60.26|61.68|60.28|61.4|60|443
1702973100000|2023-12-19 08:05:00|61.65|60.25|61.53|60.13|61.66|60.26|61.34|59.94|350
1702973400000|2023-12-19 08:10:00|61.51|60.11|61.59|60.19|61.61|60.21|61.35|59.95|338
1702973700000|2023-12-19 08:15:00|61.58|60.18|61.48|60.08|61.63|60.23|61.43|60.03|321
1702974000000|2023-12-19 08:20:00|61.47|60.07|61.53|60.13|61.62|60.22|61.44|60.04|288
1702974300000|2023-12-19 08:25:00|61.54|60.14|61.57|60.17|61.64|60.24|61.48|60.08|218
1702974600000|2023-12-19 08:30:00|61.58|60.18|61.55|60.15|61.65|60.25|61.44|60.04|259
1702974900000|2023-12-19 08:35:00|61.56|60.16|61.38|59.98|61.61|60.21|61.36|59.96|246
1702975200000|2023-12-19 08:40:00|61.39|59.99|61.46|60.06|61.54|60.14|61.37|59.97|255
1702975500000|2023-12-19 08:45:00|61.45|60.05|61.19|59.79|61.51|60.11|61.14|59.74|259
1702975800000|2023-12-19 08:50:00|61.2|59.8|61.17|59.77|61.29|59.89|61.05|59.65|335
1702976100000|2023-12-19 08:55:00|61.16|59.76|61.08|59.68|61.22|59.82|61.05|59.65|321
1702976400000|2023-12-19 09:00:00|61.06|59.66|60.99|59.59|61.15|59.75|60.93|59.53|209
1702976700000|2023-12-19 09:05:00|60.98|59.58|61.05|59.65|61.07|59.67|60.93|59.53|224
1702977000000|2023-12-19 09:10:00|61.06|59.66|61.25|59.85|61.27|59.87|60.99|59.59|189
1702977300000|2023-12-19 09:15:00|61.26|59.86|61.07|59.67|61.31|59.91|61.01|59.61|309
1702977600000|2023-12-19 09:20:00|61.05|59.65|61|59.6|61.09|59.69|60.95|59.55|221
1702977900000|2023-12-19 09:25:00|61.01|59.61|60.98|59.58|61.03|59.63|60.9|59.5|153
1702978200000|2023-12-19 09:30:00|60.99|59.59|60.74|59.34|61.03|59.63|60.7|59.3|223
1702978500000|2023-12-19 09:35:00|60.72|59.32|60.71|59.31|60.77|59.37|60.59|59.19|261
1702978800000|2023-12-19 09:40:00|60.7|59.3|60.75|59.35|60.9|59.5|60.67|59.27|284
1702979100000|2023-12-19 09:45:00|60.74|59.34|60.86|59.46|60.98|59.58|60.74|59.34|231
1702979400000|2023-12-19 09:50:00|60.87|59.47|60.82|59.42|60.88|59.48|60.79|59.39|150
1702979700000|2023-12-19 09:55:00|60.81|59.41|60.69|59.29|60.86|59.46|60.66|59.26|124
1702980000000|2023-12-19 10:00:00|60.68|59.28|60.59|59.19|60.7|59.3|60.5|59.1|185
1702980300000|2023-12-19 10:05:00|60.6|59.2|60.64|59.24|60.67|59.27|60.55|59.15|198
1702980600000|2023-12-19 10:10:00|60.63|59.23|60.59|59.19|60.71|59.31|60.56|59.16|250
1702980900000|2023-12-19 10:15:00|60.6|59.2|60.47|59.07|60.62|59.22|60.44|59.04|331
1702981200000|2023-12-19 10:20:00|60.46|59.06|60.58|59.18|60.58|59.18|60.44|59.04|186
1702981500000|2023-12-19 10:25:00|60.59|59.19|60.69|59.29|60.75|59.35|60.59|59.19|215
1702981800000|2023-12-19 10:30:00|60.68|59.28|60.56|59.16|60.7|59.3|60.54|59.14|269
1702982100000|2023-12-19 10:35:00|60.57|59.17|60.68|59.28|60.69|59.29|60.51|59.11|279
1702982400000|2023-12-19 10:40:00|60.69|59.29|60.89|59.49|60.95|59.55|60.68|59.28|285
1702982700000|2023-12-19 10:45:00|60.88|59.48|60.79|59.39|60.95|59.55|60.78|59.38|260
1702983000000|2023-12-19 10:50:00|60.78|59.38|60.68|59.28|60.81|59.41|60.64|59.24|258
1702983300000|2023-12-19 10:55:00|60.67|59.27|60.41|59.01|60.71|59.31|60.4|59|310
1702983600000|2023-12-19 11:00:00|60.4|59|60.56|59.16|60.59|59.19|60.35|58.95|290
1702983900000|2023-12-19 11:05:00|60.57|59.17|60.44|59.04|60.57|59.17|60.43|59.03|197
1702984200000|2023-12-19 11:10:00|60.45|59.05|60.46|59.06|60.5|59.1|60.42|59.02|226
1702984500000|2023-12-19 11:15:00|60.45|59.05|60.37|58.97|60.51|59.11|60.34|58.94|271
1702984800000|2023-12-19 11:20:00|60.36|58.96|60.25|58.85|60.38|58.98|60.06|58.66|301
1702985100000|2023-12-19 11:25:00|60.24|58.84|60.15|58.75|60.25|58.85|60.1|58.7|197
1702985400000|2023-12-19 11:30:00|60.13|58.73|60.15|58.75|60.21|58.81|60.03|58.63|267
1702985700000|2023-12-19 11:35:00|60.14|58.74|60.16|58.76|60.21|58.81|60.12|58.72|169
1702986000000|2023-12-19 11:40:00|60.17|58.77|60.44|59.04|60.45|59.05|60.17|58.77|127
1702986300000|2023-12-19 11:45:00|60.43|59.03|60.3|58.9|60.43|59.03|60.24|58.84|178
1702986600000|2023-12-19 11:50:00|60.29|58.89|60.17|58.77|60.35|58.95|60.17|58.77|113
1702986900000|2023-12-19 11:55:00|60.16|58.76|60.12|58.72|60.22|58.82|60.07|58.67|238
1702987200000|2023-12-19 12:00:00|60.13|58.73|60.21|58.81|60.3|58.9|60.11|58.71|222
1702987500000|2023-12-19 12:05:00|60.22|58.82|60.26|58.86|60.32|58.92|60.2|58.8|163
1702987800000|2023-12-19 12:10:00|60.25|58.85|60.39|58.99|60.39|58.99|60.23|58.83|114
1702988100000|2023-12-19 12:15:00|60.42|59.02|60.25|58.85|60.44|59.04|60.23|58.83|152
1702988400000|2023-12-19 12:20:00|60.24|58.84|60.31|58.91|60.32|58.92|60.11|58.71|274
1702988700000|2023-12-19 12:25:00|60.32|58.92|60.31|58.91|60.34|58.94|60.2|58.8|212
1702989000000|2023-12-19 12:30:00|60.3|58.9|60.17|58.77|60.33|58.93|60.15|58.75|199
1702989300000|2023-12-19 12:35:00|60.18|58.78|60.15|58.75|60.26|58.86|60.09|58.69|278
1702989600000|2023-12-19 12:40:00|60.14|58.74|60.07|58.67|60.16|58.76|60.02|58.62|119
1702989900000|2023-12-19 12:45:00|60.06|58.66|59.97|58.57|60.08|58.68|59.97|58.57|112
1702990200000|2023-12-19 12:50:00|59.96|58.56|59.88|58.48|59.97|58.57|59.88|58.48|125
1702990500000|2023-12-19 12:55:00|59.89|58.49|59.78|58.38|59.89|58.49|59.6|58.2|211
1702990800000|2023-12-19 13:00:00|59.79|58.39|59.82|58.42|59.84|58.44|59.69|58.29|222
1702991100000|2023-12-19 13:05:00|59.83|58.43|59.69|58.29|59.83|58.43|59.69|58.29|176
1702991400000|2023-12-19 13:10:00|59.7|58.3|59.74|58.34|59.79|58.39|59.68|58.28|159
1702991700000|2023-12-19 13:15:00|59.75|58.35|59.74|58.34|59.91|58.51|59.7|58.3|242
1702992000000|2023-12-19 13:20:00|59.73|58.33|59.77|58.37|59.83|58.43|59.72|58.32|159
1702992300000|2023-12-19 13:25:00|59.78|58.38|59.75|58.35|59.82|58.42|59.72|58.32|112
1702992600000|2023-12-19 13:30:00|59.74|58.34|59.85|58.45|59.87|58.47|59.71|58.31|165
1702992900000|2023-12-19 13:35:00|59.84|58.44|60.08|58.68|60.1|58.7|59.82|58.42|207
1702993200000|2023-12-19 13:40:00|60.07|58.67|60.09|58.69|60.14|58.74|60.06|58.66|147
1702993500000|2023-12-19 13:45:00|60.1|58.7|60.02|58.62|60.12|58.72|59.95|58.55|146
1702993800000|2023-12-19 13:50:00|60.03|58.63|59.99|58.59|60.05|58.65|59.94|58.54|132
1702994100000|2023-12-19 13:55:00|59.98|58.58|59.72|58.32|60.02|58.62|59.72|58.32|81
1702994400000|2023-12-19 14:00:00|59.73|58.33|59.69|58.29|59.85|58.45|59.69|58.29|273
1702994700000|2023-12-19 14:05:00|59.66|58.26|59.42|58.02|59.68|58.28|59.24|57.84|438
1702995000000|2023-12-19 14:10:00|59.41|58.01|59.07|57.67|59.43|58.03|59|57.6|390
1702995300000|2023-12-19 14:15:00|59.06|57.66|59.16|57.76|59.22|57.82|59.02|57.62|244
1702995600000|2023-12-19 14:20:00|59.17|57.77|59.22|57.82|59.29|57.89|59.16|57.76|153
1702995900000|2023-12-19 14:25:00|59.21|57.81|59.27|57.87|59.27|57.87|59.21|57.81|108
1702996200000|2023-12-19 14:30:00|59.28|57.88|59.3|57.9|59.35|57.95|59.21|57.81|160
1702996500000|2023-12-19 14:35:00|59.31|57.91|59.22|57.82|59.36|57.96|59.22|57.82|174
1702996800000|2023-12-19 14:40:00|59.23|57.83|59.1|57.7|59.27|57.87|59.08|57.68|237
1702997100000|2023-12-19 14:45:00|59.09|57.69|58.74|57.34|59.1|57.7|58.71|57.31|333
1702997400000|2023-12-19 14:50:00|58.76|57.36|58.67|57.27|58.76|57.36|58.41|57.01|561
1702997700000|2023-12-19 14:55:00|58.69|57.29|58.63|57.23|58.77|57.37|58.48|57.08|503
1702998000000|2023-12-19 15:00:00|58.64|57.24|58.77|57.37|58.8|57.4|58.36|56.96|318
1702998300000|2023-12-19 15:05:00|58.75|57.35|59.01|57.61|59.01|57.61|58.7|57.3|379
1702998600000|2023-12-19 15:10:00|58.99|57.59|58.96|57.56|59.13|57.73|58.94|57.54|380
1702998900000|2023-12-19 15:15:00|58.97|57.57|58.9|57.5|58.99|57.59|58.74|57.34|341
1702999200000|2023-12-19 15:20:00|58.91|57.51|58.87|57.47|59.07|57.67|58.84|57.44|279
1702999500000|2023-12-19 15:25:00|58.85|57.45|59.23|57.83|59.25|57.85|58.82|57.42|366
1702999800000|2023-12-19 15:30:00|59.24|57.84|59.13|57.73|59.25|57.85|59.06|57.66|256
1703000100000|2023-12-19 15:35:00|59.12|57.72|59.11|57.71|59.21|57.81|59.01|57.61|261
1703000400000|2023-12-19 15:40:00|59.09|57.69|59.12|57.72|59.17|57.77|59.05|57.65|338
1703000700000|2023-12-19 15:45:00|59.11|57.71|58.89|57.49|59.12|57.72|58.8|57.4|298
1703001000000|2023-12-19 15:50:00|58.87|57.47|58.87|57.47|58.94|57.54|58.79|57.39|248
1703001300000|2023-12-19 15:55:00|58.88|57.48|58.88|57.48|58.9|57.5|58.81|57.41|265
1703001600000|2023-12-19 16:00:00|58.87|57.47|58.94|57.54|58.96|57.56|58.79|57.39|217
1703001900000|2023-12-19 16:05:00|58.95|57.55|58.82|57.42|58.95|57.55|58.76|57.36|229
1703002200000|2023-12-19 16:10:00|58.81|57.41|59.17|57.77|59.18|57.78|58.79|57.39|283
1703002500000|2023-12-19 16:15:00|59.16|57.76|59.02|57.62|59.17|57.77|59|57.6|241
1703002800000|2023-12-19 16:20:00|59.03|57.63|58.96|57.56|59.04|57.64|58.9|57.5|242
1703003100000|2023-12-19 16:25:00|58.99|57.59|58.7|57.3|58.99|57.59|58.67|57.27|185
1703003400000|2023-12-19 16:30:00|58.69|57.29|58.83|57.43|58.87|57.47|58.68|57.28|364
1703003700000|2023-12-19 16:35:00|58.82|57.42|59|57.6|59|57.6|58.81|57.41|198
1703004000000|2023-12-19 16:40:00|58.99|57.59|59.06|57.66|59.1|57.7|58.97|57.57|159
1703004300000|2023-12-19 16:45:00|59.07|57.67|59.01|57.61|59.07|57.67|58.94|57.54|261
1703004600000|2023-12-19 16:50:00|59|57.6|59.14|57.74|59.16|57.76|59|57.6|245
1703004900000|2023-12-19 16:55:00|59.13|57.73|59.05|57.65|59.14|57.74|58.94|57.54|331
1703005200000|2023-12-19 17:00:00|59.03|57.63|59.02|57.62|59.11|57.71|58.93|57.53|367
1703005500000|2023-12-19 17:05:00|59.01|57.61|58.68|57.28|59.02|57.62|58.59|57.19|418
1703005800000|2023-12-19 17:10:00|58.69|57.29|58.61|57.21|58.74|57.34|58.47|57.07|400
1703006100000|2023-12-19 17:15:00|58.6|57.2|58.55|57.15|58.64|57.24|58.34|56.94|531
1703006400000|2023-12-19 17:20:00|58.53|57.13|58.28|56.88|58.61|57.21|58.27|56.87|443
1703006700000|2023-12-19 17:25:00|58.29|56.89|58.47|57.07|58.5|57.1|58.21|56.81|360
1703007000000|2023-12-19 17:30:00|58.48|57.08|58.25|56.85|58.55|57.15|58.07|56.67|405
1703007300000|2023-12-19 17:35:00|58.26|56.86|58.28|56.88|58.43|57.03|58.08|56.68|297
1703007600000|2023-12-19 17:40:00|58.29|56.89|58.14|56.74|58.29|56.89|58.02|56.62|188
1703007900000|2023-12-19 17:45:00|58.13|56.73|58.1|56.7|58.27|56.87|58.03|56.63|269
1703008200000|2023-12-19 17:50:00|58.11|56.71|57.75|56.35|58.11|56.71|57.72|56.32|214
1703008500000|2023-12-19 17:55:00|57.73|56.33|57.48|56.08|57.74|56.34|57.44|56.04|405
1703008800000|2023-12-19 18:00:00|57.49|56.09|57.71|56.31|57.71|56.31|57.44|56.04|454
1703009100000|2023-12-19 18:05:00|57.72|56.32|57.44|56.04|57.8|56.4|57.44|56.04|377
1703009400000|2023-12-19 18:10:00|57.42|56.02|57.51|56.11|57.52|56.12|57.35|55.95|446
1703009700000|2023-12-19 18:15:00|57.49|56.09|57.85|56.45|57.89|56.49|57.38|55.98|371
1703010000000|2023-12-19 18:20:00|57.84|56.44|58.09|56.69|58.11|56.71|57.79|56.39|317
1703010300000|2023-12-19 18:25:00|58.1|56.7|58.29|56.89|58.29|56.89|58|56.6|332
1703010600000|2023-12-19 18:30:00|58.3|56.9|58.07|56.67|58.48|57.08|58.07|56.67|397
1703010900000|2023-12-19 18:35:00|58.06|56.66|58.1|56.7|58.11|56.71|58.05|56.65|215
1703011200000|2023-12-19 18:40:00|58.09|56.69|58.21|56.81|58.25|56.85|58.09|56.69|234
1703011500000|2023-12-19 18:45:00|58.19|56.79|58.37|56.97|58.43|57.03|58.1|56.7|286
1703011800000|2023-12-19 18:50:00|58.38|56.98|58.26|56.86|58.38|56.98|58.21|56.81|236
1703012100000|2023-12-19 18:55:00|58.25|56.85|58.37|56.97|58.38|56.98|58.15|56.75|260
1703012400000|2023-12-19 19:00:00|58.36|56.96|58.39|56.99|58.39|56.99|58.24|56.84|302
1703012700000|2023-12-19 19:05:00|58.38|56.98|58.34|56.94|58.4|57|58.22|56.82|195
1703013000000|2023-12-19 19:10:00|58.35|56.95|58.48|57.08|58.53|57.13|58.32|56.92|262
1703013300000|2023-12-19 19:15:00|58.47|57.07|58.61|57.21|58.65|57.25|58.39|56.99|339
1703013600000|2023-12-19 19:20:00|58.62|57.22|58.4|57|58.62|57.22|58.38|56.98|234
1703013900000|2023-12-19 19:25:00|58.39|56.99|58.55|57.15|58.56|57.16|58.35|56.95|233
1703014200000|2023-12-19 19:30:00|58.54|57.14|58.86|57.46|58.87|57.47|58.48|57.08|332
1703014500000|2023-12-19 19:35:00|58.85|57.45|58.48|57.08|58.89|57.49|58.48|57.08|276
1703014800000|2023-12-19 19:40:00|58.46|57.06|58.34|56.94|58.49|57.09|58.34|56.94|226
1703015100000|2023-12-19 19:45:00|58.33|56.93|58.31|56.91|58.33|56.93|58.18|56.78|279
1703015400000|2023-12-19 19:50:00|58.3|56.9|58.46|57.06|58.55|57.15|58.25|56.85|209
1703015700000|2023-12-19 19:55:00|58.47|57.07|58.61|57.21|58.61|57.21|58.45|57.05|226
1703016000000|2023-12-19 20:00:00|58.6|57.2|58.62|57.22|58.63|57.23|58.39|56.99|292
1703016300000|2023-12-19 20:05:00|58.61|57.21|58.72|57.32|58.73|57.33|58.51|57.11|276
1703016600000|2023-12-19 20:10:00|58.71|57.31|58.83|57.43|58.83|57.43|58.64|57.24|295
1703016900000|2023-12-19 20:15:00|58.82|57.42|58.5|57.1|58.85|57.45|58.44|57.04|288
1703017200000|2023-12-19 20:20:00|58.49|57.09|58.49|57.09|58.51|57.11|58.4|57|308
1703017500000|2023-12-19 20:25:00|58.48|57.08|58.49|57.09|58.53|57.13|58.4|57|275
1703017800000|2023-12-19 20:30:00|58.48|57.08|58.22|56.82|58.48|57.08|58.13|56.73|298
1703018100000|2023-12-19 20:35:00|58.23|56.83|58.04|56.64|58.23|56.83|58.03|56.63|379
1703018400000|2023-12-19 20:40:00|58.05|56.65|58.05|56.65|58.12|56.72|57.88|56.48|348
1703018700000|2023-12-19 20:45:00|58.06|56.66|58.17|56.77|58.24|56.84|57.91|56.51|297
1703019000000|2023-12-19 20:50:00|58.18|56.78|57.99|56.59|58.2|56.8|57.98|56.58|316
1703019300000|2023-12-19 20:55:00|57.98|56.58|58.06|56.66|58.17|56.77|57.98|56.58|222
1703019600000|2023-12-19 21:00:00|58.07|56.67|58.31|56.91|58.35|56.95|58.03|56.63|331
1703019900000|2023-12-19 21:05:00|58.32|56.92|58.37|56.97|58.38|56.98|58.3|56.9|89
1703020200000|2023-12-19 21:10:00|58.38|56.98|58.39|56.99|58.41|57.01|58.36|56.96|24
1703020500000|2023-12-19 21:15:00|58.4|57|58.51|57.11|58.54|57.14|58.37|56.97|188
1703020800000|2023-12-19 21:20:00|58.5|57.1|58.75|57.35|58.77|57.37|58.47|57.07|333
1703021100000|2023-12-19 21:25:00|58.74|57.34|58.7|57.3|58.78|57.38|58.64|57.24|193
1703021400000|2023-12-19 21:30:00|58.69|57.29|58.76|57.36|58.94|57.54|58.6|57.2|253
1703021700000|2023-12-19 21:35:00|58.75|57.35|58.75|57.35|58.79|57.39|58.63|57.23|196
1703022000000|2023-12-19 21:40:00|58.76|57.36|58.7|57.3|58.79|57.39|58.69|57.29|300
1703022300000|2023-12-19 21:45:00|58.69|57.29|58.82|57.42|58.84|57.44|58.61|57.21|381
1703022600000|2023-12-19 21:50:00|58.81|57.41|58.84|57.44|58.85|57.45|58.7|57.3|310
1703022900000|2023-12-19 21:55:00|58.82|57.42|58.94|57.54|59|57.6|58.82|57.42|332
1703023200000|2023-12-19 22:00:00|58.93|57.53|58.84|57.44|58.96|57.56|58.82|57.42|208
1703023500000|2023-12-19 22:05:00|58.83|57.43|58.72|57.32|58.87|57.47|58.69|57.29|224
1703023800000|2023-12-19 22:10:00|58.71|57.31|58.66|57.26|58.71|57.31|58.6|57.2|185
1703024100000|2023-12-19 22:15:00|58.67|57.27|58.26|56.86|58.67|57.27|58.24|56.84|266
1703024400000|2023-12-19 22:20:00|58.25|56.85|58.2|56.8|58.33|56.93|58.19|56.79|160
1703024700000|2023-12-19 22:25:00|58.21|56.81|58.38|56.98|58.44|57.04|58.19|56.79|197
1703025000000|2023-12-19 22:30:00|58.37|56.97|58.39|56.99|58.51|57.11|58.31|56.91|249
1703025300000|2023-12-19 22:35:00|58.38|56.98|58.19|56.79|58.38|56.98|58.18|56.78|75
1703025600000|2023-12-19 22:40:00|58.2|56.8|58.14|56.74|58.2|56.8|58.14|56.74|90
1703025900000|2023-12-19 22:45:00|58.15|56.75|58.23|56.83|58.24|56.84|58.14|56.74|76
1703026200000|2023-12-19 22:50:00|58.24|56.84|58.35|56.95|58.5|57.1|58.23|56.83|155
1703026500000|2023-12-19 22:55:00|58.36|56.96|58.27|56.87|58.38|56.98|58.2|56.8|216
1703026800000|2023-12-19 23:00:00|58.26|56.86|58.45|57.05|58.5|57.1|58.19|56.79|361
1703027100000|2023-12-19 23:05:00|58.46|57.06|58.48|57.08|58.58|57.18|58.41|57.01|255
1703027400000|2023-12-19 23:10:00|58.47|57.07|58.11|56.71|58.48|57.08|58.11|56.71|182
1703027700000|2023-12-19 23:15:00|58.1|56.7|58.01|56.61|58.14|56.74|57.94|56.54|364
1703028000000|2023-12-19 23:20:00|58.02|56.62|58.08|56.68|58.1|56.7|57.98|56.58|106
1703028300000|2023-12-19 23:25:00|58.09|56.69|58.08|56.68|58.09|56.69|58.03|56.63|85
1703028600000|2023-12-19 23:30:00|58.07|56.67|58.11|56.71|58.18|56.78|58.06|56.66|44
1703028900000|2023-12-19 23:35:00|58.12|56.72|58.35|56.95|58.36|56.96|58.11|56.71|38
1703029200000|2023-12-19 23:40:00|58.36|56.96|58.13|56.73|58.39|56.99|58.08|56.68|177
1703029500000|2023-12-19 23:45:00|58.12|56.72|58.18|56.78|58.29|56.89|58.02|56.62|280
1703029800000|2023-12-19 23:50:00|58.19|56.79|58.39|56.99|58.41|57.01|58.14|56.74|171
1703030100000|2023-12-19 23:55:00|58.4|57|58.31|56.91|58.43|57.03|58.27|56.87|241
1703030400000|2023-12-20 00:00:00|58.3|56.9|58.35|56.95|58.61|57.21|58.19|56.79|223
1703030700000|2023-12-20 00:05:00|58.34|56.94|58.55|57.15|58.62|57.22|58.23|56.83|305
1703031000000|2023-12-20 00:10:00|58.54|57.14|58.88|57.48|58.98|57.58|58.54|57.14|218
1703031300000|2023-12-20 00:15:00|58.89|57.49|58.68|57.28|58.93|57.53|58.67|57.27|337
1703031600000|2023-12-20 00:20:00|58.69|57.29|58.44|57.04|58.7|57.3|58.36|56.96|194
1703031900000|2023-12-20 00:25:00|58.43|57.03|58.41|57.01|58.54|57.14|58.32|56.92|217
1703032200000|2023-12-20 00:30:00|58.4|57|58.66|57.26|58.86|57.46|58.35|56.95|349
1703032500000|2023-12-20 00:35:00|58.67|57.27|58.74|57.34|58.79|57.39|58.56|57.16|445
1703032800000|2023-12-20 00:40:00|58.75|57.35|58.71|57.31|58.88|57.48|58.66|57.26|372
1703033100000|2023-12-20 00:45:00|58.72|57.32|58.7|57.3|58.83|57.43|58.68|57.28|429
1703033400000|2023-12-20 00:50:00|58.71|57.31|58.7|57.3|58.75|57.35|58.59|57.19|332
1703033700000|2023-12-20 00:55:00|58.71|57.31|58.77|57.37|58.82|57.42|58.6|57.2|342
1703034000000|2023-12-20 01:00:00|58.76|57.36|58.8|57.4|58.91|57.51|58.69|57.29|420
1703034300000|2023-12-20 01:05:00|58.78|57.38|58.75|57.35|58.84|57.44|58.66|57.26|391
1703034600000|2023-12-20 01:10:00|58.74|57.34|58.64|57.24|58.8|57.4|58.6|57.2|365
1703034900000|2023-12-20 01:15:00|58.65|57.25|58.5|57.1|58.75|57.35|58.45|57.05|390
1703035200000|2023-12-20 01:20:00|58.53|57.13|58.32|56.92|58.53|57.13|58.31|56.91|417
1703035500000|2023-12-20 01:25:00|58.33|56.93|58.21|56.81|58.38|56.98|58.21|56.81|379
1703035800000|2023-12-20 01:30:00|58.2|56.8|58.07|56.67|58.37|56.97|58.01|56.61|380
1703036100000|2023-12-20 01:35:00|58.08|56.68|57.99|56.59|58.25|56.85|57.99|56.59|418
1703036400000|2023-12-20 01:40:00|58.01|56.61|58.11|56.71|58.15|56.75|57.92|56.52|405
1703036700000|2023-12-20 01:45:00|58.12|56.72|57.99|56.59|58.13|56.73|57.95|56.55|366
1703037000000|2023-12-20 01:50:00|58|56.6|57.93|56.53|58|56.6|57.62|56.22|446
1703037300000|2023-12-20 01:55:00|57.94|56.54|57.99|56.59|58.06|56.66|57.85|56.45|390
1703037600000|2023-12-20 02:00:00|58|56.6|58.24|56.84|58.25|56.85|58|56.6|279
1703037900000|2023-12-20 02:05:00|58.25|56.85|57.71|56.31|58.25|56.85|57.59|56.19|448
1703038200000|2023-12-20 02:10:00|57.7|56.3|57.9|56.5|57.9|56.5|57.62|56.22|439
1703038500000|2023-12-20 02:15:00|57.89|56.49|57.87|56.47|57.99|56.59|57.76|56.36|452
1703038800000|2023-12-20 02:20:00|57.86|56.46|58.12|56.72|58.13|56.73|57.85|56.45|363
1703039100000|2023-12-20 02:25:00|58.13|56.73|58.15|56.75|58.2|56.8|57.93|56.53|363
1703039400000|2023-12-20 02:30:00|58.17|56.77|58.25|56.85|58.31|56.91|58.16|56.76|344
1703039700000|2023-12-20 02:35:00|58.24|56.84|58.25|56.85|58.33|56.93|58.22|56.82|216
1703040000000|2023-12-20 02:40:00|58.24|56.84|58.2|56.8|58.3|56.9|58.16|56.76|149
1703040300000|2023-12-20 02:45:00|58.19|56.79|58.26|56.86|58.35|56.95|58.19|56.79|160
1703040600000|2023-12-20 02:50:00|58.27|56.87|58.26|56.86|58.33|56.93|58.09|56.69|298
1703040900000|2023-12-20 02:55:00|58.25|56.85|58.29|56.89|58.37|56.97|58.21|56.81|231
1703041200000|2023-12-20 03:00:00|58.31|56.91|58.37|56.97|58.45|57.05|58.28|56.88|208
1703041500000|2023-12-20 03:05:00|58.36|56.96|58.38|56.98|58.46|57.06|58.29|56.89|189
1703041800000|2023-12-20 03:10:00|58.35|56.95|58.4|57|58.43|57.03|58.32|56.92|193
1703042100000|2023-12-20 03:15:00|58.39|56.99|58.41|57.01|58.42|57.02|58.33|56.93|139
1703042400000|2023-12-20 03:20:00|58.42|57.02|58.48|57.08|58.5|57.1|58.37|56.97|204
1703042700000|2023-12-20 03:25:00|58.49|57.09|58.45|57.05|58.54|57.14|58.43|57.03|212
1703043000000|2023-12-20 03:30:00|58.44|57.04|58.49|57.09|58.55|57.15|58.42|57.02|269
1703043300000|2023-12-20 03:35:00|58.5|57.1|58.46|57.06|58.54|57.14|58.41|57.01|190
1703043600000|2023-12-20 03:40:00|58.45|57.05|58.41|57.01|58.46|57.06|58.4|57|111
1703043900000|2023-12-20 03:45:00|58.42|57.02|58.5|57.1|58.56|57.16|58.42|57.02|145
1703044200000|2023-12-20 03:50:00|58.51|57.11|58.54|57.14|58.58|57.18|58.49|57.09|148
1703044500000|2023-12-20 03:55:00|58.55|57.15|58.6|57.2|58.67|57.27|58.53|57.13|190
1703044800000|2023-12-20 04:00:00|58.59|57.19|58.46|57.06|58.63|57.23|58.43|57.03|266
1703045100000|2023-12-20 04:05:00|58.47|57.07|58.48|57.08|58.56|57.16|58.45|57.05|184
1703045400000|2023-12-20 04:10:00|58.49|57.09|58.44|57.04|58.51|57.11|58.41|57.01|142
1703045700000|2023-12-20 04:15:00|58.45|57.05|58.74|57.34|58.75|57.35|58.42|57.02|178
1703046000000|2023-12-20 04:20:00|58.75|57.35|58.77|57.37|58.8|57.4|58.63|57.23|103
1703046300000|2023-12-20 04:25:00|58.76|57.36|58.82|57.42|58.87|57.47|58.7|57.3|117
1703046600000|2023-12-20 04:30:00|58.83|57.43|59|57.6|59.03|57.63|58.82|57.42|230
1703046900000|2023-12-20 04:35:00|58.99|57.59|59.02|57.62|59.03|57.63|58.91|57.51|293
1703047200000|2023-12-20 04:40:00|59.03|57.63|59.01|57.61|59.03|57.63|58.92|57.52|312
1703047500000|2023-12-20 04:45:00|58.99|57.59|59.09|57.69|59.1|57.7|58.91|57.51|292
1703047800000|2023-12-20 04:50:00|59.1|57.7|59.17|57.77|59.22|57.82|59.05|57.65|342
1703048100000|2023-12-20 04:55:00|59.18|57.78|59.32|57.92|59.36|57.96|59.16|57.76|334
1703048400000|2023-12-20 05:00:00|59.31|57.91|59.27|57.87|59.36|57.96|59.17|57.77|336
1703048700000|2023-12-20 05:05:00|59.28|57.88|59.06|57.66|59.28|57.88|59.04|57.64|321
1703049000000|2023-12-20 05:10:00|59.07|57.67|58.98|57.58|59.13|57.73|58.9|57.5|271
1703049300000|2023-12-20 05:15:00|58.97|57.57|59|57.6|59.07|57.67|58.92|57.52|264
1703049600000|2023-12-20 05:20:00|58.99|57.59|58.98|57.58|59.05|57.65|58.95|57.55|197
1703049900000|2023-12-20 05:25:00|58.97|57.57|58.92|57.52|59.01|57.61|58.89|57.49|137
1703050200000|2023-12-20 05:30:00|58.93|57.53|58.94|57.54|59.05|57.65|58.92|57.52|237
1703050500000|2023-12-20 05:35:00|58.95|57.55|59.04|57.64|59.05|57.65|58.94|57.54|184
1703050800000|2023-12-20 05:40:00|59.03|57.63|58.99|57.59|59.03|57.63|58.97|57.57|172
1703051100000|2023-12-20 05:45:00|59|57.6|59.15|57.75|59.2|57.8|59|57.6|224
1703051400000|2023-12-20 05:50:00|59.14|57.74|59.2|57.8|59.22|57.82|59.06|57.66|328
1703051700000|2023-12-20 05:55:00|59.19|57.79|59.15|57.75|59.2|57.8|59.06|57.66|267
1703052000000|2023-12-20 06:00:00|59.16|57.76|58.99|57.59|59.2|57.8|58.98|57.58|274
1703052300000|2023-12-20 06:05:00|58.98|57.58|59|57.6|59.04|57.64|58.9|57.5|281
1703052600000|2023-12-20 06:10:00|58.99|57.59|59.03|57.63|59.06|57.66|58.98|57.58|256
1703052900000|2023-12-20 06:15:00|59.04|57.64|59.05|57.65|59.1|57.7|59|57.6|300
1703053200000|2023-12-20 06:20:00|59.06|57.66|59.6|58.2|59.66|58.26|59.05|57.65|584
1703053500000|2023-12-20 06:25:00|59.58|58.18|59.56|58.16|59.62|58.22|59.44|58.04|479
1703053800000|2023-12-20 06:30:00|59.55|58.15|59.37|57.97|59.59|58.19|59.33|57.93|372
1703054100000|2023-12-20 06:35:00|59.38|57.98|59.39|57.99|59.41|58.01|59.26|57.86|463
1703054400000|2023-12-20 06:40:00|59.4|58|59.31|57.91|59.4|58|59.24|57.84|282
1703054700000|2023-12-20 06:45:00|59.3|57.9|59.26|57.86|59.34|57.94|59.21|57.81|363
1703055000000|2023-12-20 06:50:00|59.25|57.85|59.32|57.92|59.34|57.94|59.18|57.78|338
1703055300000|2023-12-20 06:55:00|59.33|57.93|59.27|57.87|59.37|57.97|59.24|57.84|374
1703055600000|2023-12-20 07:00:00|59.26|57.86|59.51|58.11|59.51|58.11|59.21|57.81|328
1703055900000|2023-12-20 07:05:00|59.5|58.1|59.42|58.02|59.52|58.12|59.39|57.99|357
1703056200000|2023-12-20 07:10:00|59.43|58.03|59.43|58.03|59.55|58.15|59.33|57.93|317
1703056500000|2023-12-20 07:15:00|59.41|58.01|59.41|58.01|59.46|58.06|59.29|57.89|377
1703056800000|2023-12-20 07:20:00|59.4|58|59.4|58|59.53|58.13|59.33|57.93|422
1703057100000|2023-12-20 07:25:00|59.41|58.01|59.35|57.95|59.44|58.04|59.33|57.93|318
1703057400000|2023-12-20 07:30:00|59.34|57.94|59.44|58.04|59.46|58.06|59.33|57.93|114
1703057700000|2023-12-20 07:35:00|59.43|58.03|59.5|58.1|59.53|58.13|59.4|58|47
1703058000000|2023-12-20 07:40:00|59.51|58.11|59.46|58.06|59.55|58.15|59.44|58.04|59
1703058300000|2023-12-20 07:45:00|59.45|58.05|59.56|58.16|59.57|58.17|59.45|58.05|48
1703058600000|2023-12-20 07:50:00|59.73|58.33|59.83|58.43|59.83|58.43|59.69|58.29|88
1703058900000|2023-12-20 07:55:00|59.82|58.42|59.87|58.47|59.88|58.48|59.79|58.39|66
1703059200000|2023-12-20 08:00:00|59.89|58.49|59.92|58.52|59.93|58.53|59.89|58.49|14
1703060100000|2023-12-20 08:15:00|59.84|58.44|59.68|58.28|59.84|58.44|59.67|58.27|8
1703060400000|2023-12-20 08:20:00|59.69|58.29|59.74|58.34|59.78|58.38|59.59|58.19|105
1703060700000|2023-12-20 08:25:00|59.73|58.33|59.66|58.26|59.78|58.38|59.59|58.19|87
1703061000000|2023-12-20 08:30:00|59.67|58.27|59.81|58.41|59.82|58.42|59.63|58.23|129
1703061300000|2023-12-20 08:35:00|59.8|58.4|59.67|58.27|59.8|58.4|59.61|58.21|270
1703061600000|2023-12-20 08:40:00|59.66|58.26|59.8|58.4|59.82|58.42|59.66|58.26|239
1703061900000|2023-12-20 08:45:00|59.81|58.41|59.74|58.34|59.84|58.44|59.68|58.28|451
1703062200000|2023-12-20 08:50:00|59.73|58.33|59.76|58.36|59.79|58.39|59.63|58.23|350
1703062500000|2023-12-20 08:55:00|59.75|58.35|59.69|58.29|59.82|58.42|59.68|58.28|147
1703062800000|2023-12-20 09:00:00|59.7|58.3|59.86|58.46|59.86|58.46|59.7|58.3|75
1703063100000|2023-12-20 09:05:00|59.87|58.47|59.61|58.21|59.87|58.47|59.59|58.19|123
1703063400000|2023-12-20 09:10:00|59.6|58.2|59.72|58.32|59.72|58.32|59.56|58.16|178
1703063700000|2023-12-20 09:15:00|59.77|58.37|59.79|58.39|59.8|58.4|59.67|58.27|92
1703064000000|2023-12-20 09:20:00|59.8|58.4|59.93|58.53|59.95|58.55|59.78|58.38|107
1703064300000|2023-12-20 09:25:00|59.95|58.55|60.11|58.71|60.11|58.71|59.88|58.48|126
1703064600000|2023-12-20 09:30:00|60.1|58.7|60.04|58.64|60.15|58.75|59.98|58.58|183
1703064900000|2023-12-20 09:35:00|60.05|58.65|59.95|58.55|60.1|58.7|59.95|58.55|242
1703065200000|2023-12-20 09:40:00|59.92|58.52|59.91|58.51|59.94|58.54|59.83|58.43|242
1703065500000|2023-12-20 09:45:00|59.9|58.5|59.63|58.23|59.98|58.58|59.63|58.23|313
1703065800000|2023-12-20 09:50:00|59.64|58.24|59.68|58.28|59.76|58.36|59.6|58.2|370
1703066100000|2023-12-20 09:55:00|59.67|58.27|59.74|58.34|59.78|58.38|59.66|58.26|404
1703066400000|2023-12-20 10:00:00|59.75|58.35|59.79|58.39|59.79|58.39|59.68|58.28|318
1703066700000|2023-12-20 10:05:00|59.78|58.38|59.72|58.32|59.8|58.4|59.7|58.3|164
1703067000000|2023-12-20 10:10:00|59.73|58.33|59.86|58.46|59.87|58.47|59.73|58.33|34
1703067300000|2023-12-20 10:15:00|59.88|58.48|59.77|58.37|59.9|58.5|59.72|58.32|52
1703067600000|2023-12-20 10:20:00|59.78|58.38|59.69|58.29|59.8|58.4|59.69|58.29|91
1703067900000|2023-12-20 10:25:00|59.7|58.3|59.59|58.19|59.7|58.3|59.5|58.1|205
1703068200000|2023-12-20 10:30:00|59.62|58.22|59.71|58.31|59.74|58.34|59.61|58.21|304
1703068500000|2023-12-20 10:35:00|59.72|58.32|59.75|58.35|59.76|58.36|59.67|58.27|135
1703068800000|2023-12-20 10:40:00|59.74|58.34|59.73|58.33|59.77|58.37|59.73|58.33|108
1703069100000|2023-12-20 10:45:00|59.74|58.34|59.74|58.34|59.77|58.37|59.69|58.29|120
1703069400000|2023-12-20 10:50:00|59.75|58.35|59.77|58.37|59.86|58.46|59.74|58.34|123
1703069700000|2023-12-20 10:55:00|59.78|58.38|59.85|58.45|59.85|58.45|59.76|58.36|83
1703070000000|2023-12-20 11:00:00|59.84|58.44|59.75|58.35|59.85|58.45|59.74|58.34|73
1703070300000|2023-12-20 11:05:00|59.74|58.34|59.8|58.4|59.82|58.42|59.71|58.31|33
1703070600000|2023-12-20 11:10:00|59.81|58.41|59.71|58.31|59.81|58.41|59.68|58.28|76
1703070900000|2023-12-20 11:15:00|59.72|58.32|59.76|58.36|59.77|58.37|59.71|58.31|42
1703071200000|2023-12-20 11:20:00|59.75|58.35|59.71|58.31|59.82|58.42|59.7|58.3|185
1703071500000|2023-12-20 11:25:00|59.7|58.3|59.53|58.13|59.72|58.32|59.53|58.13|215
1703071800000|2023-12-20 11:30:00|59.54|58.14|59.41|58.01|59.55|58.15|59.34|57.94|374
1703072100000|2023-12-20 11:35:00|59.4|58|59.39|57.99|59.41|58.01|59.29|57.89|372
1703072400000|2023-12-20 11:40:00|59.37|57.97|59.39|57.99|59.46|58.06|59.36|57.96|249
1703072700000|2023-12-20 11:45:00|59.4|58|59.87|58.47|59.88|58.48|59.39|57.99|259
1703073000000|2023-12-20 11:50:00|59.86|58.46|60.06|58.66|60.06|58.66|59.83|58.43|278
1703073300000|2023-12-20 11:55:00|60.05|58.65|59.85|58.45|60.09|58.69|59.76|58.36|252
1703073600000|2023-12-20 12:00:00|59.84|58.44|59.91|58.51|59.95|58.55|59.74|58.34|233
1703073900000|2023-12-20 12:05:00|59.92|58.52|59.66|58.26|59.98|58.58|59.65|58.25|241
1703074200000|2023-12-20 12:10:00|59.65|58.25|59.62|58.22|59.7|58.3|59.54|58.14|273
1703074500000|2023-12-20 12:15:00|59.63|58.23|59.68|58.28|59.8|58.4|59.55|58.15|299
1703074800000|2023-12-20 12:20:00|59.69|58.29|59.79|58.39|59.79|58.39|59.67|58.27|234
1703075100000|2023-12-20 12:25:00|59.8|58.4|59.81|58.41|59.86|58.46|59.72|58.32|170
1703075400000|2023-12-20 12:30:00|59.82|58.42|59.77|58.37|59.85|58.45|59.68|58.28|335
1703075700000|2023-12-20 12:35:00|59.78|58.38|59.99|58.59|60.05|58.65|59.77|58.37|346
1703076000000|2023-12-20 12:40:00|59.98|58.58|59.95|58.55|60|58.6|59.95|58.55|44
1703076300000|2023-12-20 12:45:00|59.94|58.54|59.91|58.51|59.94|58.54|59.86|58.46|146
1703076600000|2023-12-20 12:50:00|59.89|58.49|59.95|58.55|59.96|58.56|59.86|58.46|75
1703076900000|2023-12-20 12:55:00|59.96|58.56|59.89|58.49|59.96|58.56|59.85|58.45|147
1703077200000|2023-12-20 13:00:00|59.88|58.48|60.05|58.65|60.06|58.66|59.86|58.46|347
1703077500000|2023-12-20 13:05:00|60.06|58.66|60.22|58.82|60.22|58.82|59.98|58.58|284
1703077800000|2023-12-20 13:10:00|60.21|58.81|60.39|58.99|60.42|59.02|60.2|58.8|435
1703078100000|2023-12-20 13:15:00|60.37|58.97|60.38|58.98|60.4|59|60.32|58.92|259
1703078400000|2023-12-20 13:20:00|60.37|58.97|60.35|58.95|60.39|58.99|60.3|58.9|214
1703078700000|2023-12-20 13:25:00|60.34|58.94|60.4|59|60.4|59|60.32|58.92|114
1703079000000|2023-12-20 13:30:00|60.41|59.01|60.18|58.78|60.41|59.01|60.16|58.76|340
1703079300000|2023-12-20 13:35:00|60.19|58.79|60.34|58.94|60.35|58.95|60.04|58.64|372
1703079600000|2023-12-20 13:40:00|60.35|58.95|60.37|58.97|60.4|59|60.22|58.82|361
1703079900000|2023-12-20 13:45:00|60.35|58.95|60.78|59.38|60.79|59.39|60.35|58.95|377
1703080200000|2023-12-20 13:50:00|60.79|59.39|60.99|59.59|61|59.6|60.73|59.33|419
1703080500000|2023-12-20 13:55:00|60.98|59.58|60.99|59.59|61.14|59.74|60.83|59.43|404
1703080800000|2023-12-20 14:00:00|60.97|59.57|61.13|59.73|61.13|59.73|60.85|59.45|609
1703081100000|2023-12-20 14:05:00|61.15|59.75|60.82|59.42|61.16|59.76|60.79|59.39|551
1703081400000|2023-12-20 14:10:00|60.8|59.4|60.65|59.25|60.96|59.56|60.64|59.24|411
1703081700000|2023-12-20 14:15:00|60.64|59.24|60.74|59.34|60.79|59.39|60.56|59.16|175
1703082000000|2023-12-20 14:20:00|60.75|59.35|60.88|59.48|60.9|59.5|60.69|59.29|142
1703082300000|2023-12-20 14:25:00|60.89|59.49|61.28|59.88|61.28|59.88|60.87|59.47|541
1703082600000|2023-12-20 14:30:00|61.29|59.89|61.25|59.85|61.42|60.02|61.16|59.76|491
1703082900000|2023-12-20 14:35:00|61.24|59.84|61.12|59.72|61.26|59.86|60.98|59.58|539
1703083200000|2023-12-20 14:40:00|61.13|59.73|60.96|59.56|61.14|59.74|60.92|59.52|536
1703083500000|2023-12-20 14:45:00|60.94|59.54|61.08|59.68|61.1|59.7|60.92|59.52|471
1703083800000|2023-12-20 14:50:00|61.07|59.67|60.64|59.24|61.1|59.7|60.6|59.2|488
1703084100000|2023-12-20 14:55:00|60.66|59.26|60.47|59.07|60.75|59.35|60.4|59|470
1703084400000|2023-12-20 15:00:00|60.44|59.04|60.65|59.25|60.71|59.31|60.24|58.84|475
1703084700000|2023-12-20 15:05:00|60.64|59.24|60.97|59.57|61.06|59.66|60.63|59.23|504
1703085000000|2023-12-20 15:10:00|60.99|59.59|61.07|59.67|61.09|59.69|60.88|59.48|506
1703085300000|2023-12-20 15:15:00|61.08|59.68|60.99|59.59|61.11|59.71|60.92|59.52|455
1703085600000|2023-12-20 15:20:00|60.98|59.58|61.07|59.67|61.09|59.69|60.96|59.56|423
1703085900000|2023-12-20 15:25:00|61.06|59.66|60.94|59.54|61.13|59.73|60.93|59.53|274
1703086200000|2023-12-20 15:30:00|60.95|59.55|61.04|59.64|61.05|59.65|60.83|59.43|287
1703086500000|2023-12-20 15:35:00|61.03|59.63|61.07|59.67|61.09|59.69|60.95|59.55|304
1703086800000|2023-12-20 15:40:00|61.06|59.66|60.7|59.3|61.08|59.68|60.63|59.23|381
1703087100000|2023-12-20 15:45:00|60.69|59.29|60.81|59.41|60.93|59.53|60.66|59.26|452
1703087400000|2023-12-20 15:50:00|60.8|59.4|60.85|59.45|60.87|59.47|60.66|59.26|389
1703087700000|2023-12-20 15:55:00|60.83|59.43|60.78|59.38|60.92|59.52|60.69|59.29|368
1703088000000|2023-12-20 16:00:00|60.76|59.36|60.91|59.51|60.95|59.55|60.76|59.36|395
1703088300000|2023-12-20 16:05:00|60.9|59.5|60.63|59.23|60.94|59.54|60.54|59.14|427
1703088600000|2023-12-20 16:10:00|60.64|59.24|60.54|59.14|60.8|59.4|60.53|59.13|444
1703088900000|2023-12-20 16:15:00|60.53|59.13|60.48|59.08|60.67|59.27|60.44|59.04|439
1703089200000|2023-12-20 16:20:00|60.47|59.07|60.5|59.1|60.62|59.22|60.46|59.06|294
1703089500000|2023-12-20 16:25:00|60.51|59.11|60.48|59.08|60.57|59.17|60.33|58.93|322
1703089800000|2023-12-20 16:30:00|60.47|59.07|60.51|59.11|60.56|59.16|60.29|58.89|282
1703090100000|2023-12-20 16:35:00|60.5|59.1|60.51|59.11|60.58|59.18|60.49|59.09|256
1703090400000|2023-12-20 16:40:00|60.5|59.1|60.48|59.08|60.51|59.11|60.37|58.97|241
1703090700000|2023-12-20 16:45:00|60.47|59.07|60.46|59.06|60.52|59.12|60.41|59.01|293
1703091000000|2023-12-20 16:50:00|60.44|59.04|60.21|58.81|60.5|59.1|60.19|58.79|386
1703091300000|2023-12-20 16:55:00|60.2|58.8|60.07|58.67|60.28|58.88|59.8|58.4|372
1703091600000|2023-12-20 17:00:00|60.06|58.66|60.28|58.88|60.3|58.9|60.06|58.66|298
1703091900000|2023-12-20 17:05:00|60.29|58.89|60.33|58.93|60.41|59.01|60.1|58.7|377
1703092200000|2023-12-20 17:10:00|60.34|58.94|60.25|58.85|60.4|59|60.16|58.76|346
1703092500000|2023-12-20 17:15:00|60.26|58.86|60.35|58.95|60.41|59.01|60.23|58.83|395
1703092800000|2023-12-20 17:20:00|60.36|58.96|60.65|59.25|60.66|59.26|60.33|58.93|392
1703093100000|2023-12-20 17:25:00|60.64|59.24|60.83|59.43|60.87|59.47|60.63|59.23|403
1703093400000|2023-12-20 17:30:00|60.82|59.42|60.86|59.46|60.87|59.47|60.72|59.32|279
1703093700000|2023-12-20 17:35:00|60.85|59.45|60.81|59.41|60.9|59.5|60.69|59.29|386
1703094000000|2023-12-20 17:40:00|60.82|59.42|60.89|59.49|60.89|59.49|60.74|59.34|468
1703094300000|2023-12-20 17:45:00|60.88|59.48|60.87|59.47|60.92|59.52|60.74|59.34|401
1703094600000|2023-12-20 17:50:00|60.86|59.46|60.77|59.37|60.88|59.48|60.73|59.33|490
1703094900000|2023-12-20 17:55:00|60.76|59.36|60.88|59.48|60.89|59.49|60.76|59.36|434
1703095200000|2023-12-20 18:00:00|60.87|59.47|61.27|59.87|61.32|59.92|60.82|59.42|301
1703095500000|2023-12-20 18:05:00|61.26|59.86|61.51|60.11|61.71|60.31|61.19|59.79|328
1703095800000|2023-12-20 18:10:00|61.52|60.12|61.63|60.23|61.7|60.3|61.46|60.06|357
1703096100000|2023-12-20 18:15:00|61.64|60.24|61.3|59.9|61.71|60.31|61.24|59.84|315
1703096400000|2023-12-20 18:20:00|61.29|59.89|61.31|59.91|61.6|60.2|61.17|59.77|321
1703096700000|2023-12-20 18:25:00|61.3|59.9|61.45|60.05|61.45|60.05|61.3|59.9|134
1703097000000|2023-12-20 18:30:00|61.46|60.06|61.41|60.01|61.53|60.13|61.36|59.96|116
1703097300000|2023-12-20 18:35:00|61.42|60.02|61.42|60.02|61.47|60.07|61.39|59.99|138
1703097600000|2023-12-20 18:40:00|61.43|60.03|61.41|60.01|61.44|60.04|61.36|59.96|126
1703097900000|2023-12-20 18:45:00|61.4|60|61.25|59.85|61.5|60.1|61.23|59.83|196
1703098200000|2023-12-20 18:50:00|61.24|59.84|61.23|59.83|61.32|59.92|61.21|59.81|192
1703098500000|2023-12-20 18:55:00|61.25|59.85|61.28|59.88|61.38|59.98|61.24|59.84|155
1703098800000|2023-12-20 19:00:00|61.29|59.89|61.3|59.9|61.44|60.04|61.27|59.87|139
1703099100000|2023-12-20 19:05:00|61.29|59.89|61.25|59.85|61.39|59.99|61.25|59.85|273
1703099400000|2023-12-20 19:10:00|61.26|59.86|60.98|59.58|61.28|59.88|60.98|59.58|93
1703099700000|2023-12-20 19:15:00|60.96|59.56|61.08|59.68|61.14|59.74|60.94|59.54|153
1703100000000|2023-12-20 19:20:00|61.07|59.67|60.97|59.57|61.07|59.67|60.97|59.57|101
1703100300000|2023-12-20 19:25:00|60.98|59.58|60.84|59.44|60.98|59.58|60.83|59.43|126
1703100600000|2023-12-20 19:30:00|60.83|59.43|60.82|59.42|60.95|59.55|60.82|59.42|196
1703100900000|2023-12-20 19:35:00|60.81|59.41|60.55|59.15|60.81|59.41|60.5|59.1|228
1703101200000|2023-12-20 19:40:00|60.56|59.16|60.35|58.95|60.56|59.16|60.23|58.83|273
1703101500000|2023-12-20 19:45:00|60.34|58.94|60.41|59.01|60.66|59.26|60.3|58.9|224
1703101800000|2023-12-20 19:50:00|60.4|59|60.26|58.86|60.43|59.03|60.21|58.81|308
1703102100000|2023-12-20 19:55:00|60.27|58.87|60.17|58.77|60.34|58.94|60.15|58.75|160
1703102400000|2023-12-20 20:00:00|60.19|58.79|59.76|58.36|60.34|58.94|59.75|58.35|280
1703102700000|2023-12-20 20:05:00|59.75|58.35|59.17|57.77|59.81|58.41|58.79|57.39|571
1703103000000|2023-12-20 20:10:00|59.18|57.78|59.64|58.24|59.64|58.24|59.16|57.76|376
1703103300000|2023-12-20 20:15:00|59.66|58.26|59.86|58.46|59.95|58.55|59.66|58.26|222
1703103600000|2023-12-20 20:20:00|59.85|58.45|59.65|58.25|59.86|58.46|59.64|58.24|231
1703103900000|2023-12-20 20:25:00|59.64|58.24|59.59|58.19|59.72|58.32|59.55|58.15|225
1703104200000|2023-12-20 20:30:00|59.6|58.2|59.85|58.45|59.86|58.46|59.56|58.16|164
1703104500000|2023-12-20 20:35:00|59.86|58.46|59.43|58.03|59.86|58.46|59.35|57.95|156
1703104800000|2023-12-20 20:40:00|59.42|58.02|59.61|58.21|59.73|58.33|59.38|57.98|207
1703105100000|2023-12-20 20:45:00|59.62|58.22|59.3|57.9|59.62|58.22|59.24|57.84|360
1703105400000|2023-12-20 20:50:00|59.28|57.88|59.2|57.8|59.39|57.99|59.12|57.72|454
1703105700000|2023-12-20 20:55:00|59.18|57.78|59.09|57.69|59.3|57.9|59.03|57.63|401
1703106000000|2023-12-20 21:00:00|59.08|57.68|59.23|57.83|59.26|57.86|59.07|57.67|368
1703106300000|2023-12-20 21:05:00|59.22|57.82|59.35|57.95|59.43|58.03|59.21|57.81|226
1703106600000|2023-12-20 21:10:00|59.36|57.96|59.45|58.05|59.58|58.18|59.35|57.95|127
1703106900000|2023-12-20 21:15:00|59.46|58.06|59.57|58.17|59.65|58.25|59.38|57.98|177
1703107200000|2023-12-20 21:20:00|59.58|58.18|59.61|58.21|59.65|58.25|59.5|58.1|198
1703107500000|2023-12-20 21:25:00|59.62|58.22|59.73|58.33|59.76|58.36|59.58|58.18|99
1703107800000|2023-12-20 21:30:00|59.72|58.32|59.55|58.15|59.72|58.32|59.49|58.09|157
1703108100000|2023-12-20 21:35:00|59.54|58.14|59.43|58.03|59.58|58.18|59.42|58.02|221
1703108400000|2023-12-20 21:40:00|59.42|58.02|59.35|57.95|59.43|58.03|59.23|57.83|232
1703108700000|2023-12-20 21:45:00|59.36|57.96|59.15|57.75|59.44|58.04|59.13|57.73|146
1703109000000|2023-12-20 21:50:00|59.16|57.76|59|57.6|59.19|57.79|58.89|57.49|217
1703109300000|2023-12-20 21:55:00|58.99|57.59|59.14|57.74|59.14|57.74|58.85|57.45|181
1703109600000|2023-12-20 22:00:00|59.12|57.72|59.24|57.84|59.37|57.97|59.02|57.62|162
1703109900000|2023-12-20 22:05:00|59.23|57.83|59.31|57.91|59.31|57.91|59.18|57.78|177
1703110200000|2023-12-20 22:10:00|59.32|57.92|59.35|57.95|59.44|58.04|59.3|57.9|168
1703110500000|2023-12-20 22:15:00|59.36|57.96|59.56|58.16|59.56|58.16|59.35|57.95|147
1703110800000|2023-12-20 22:20:00|59.55|58.15|59.58|58.18|59.6|58.2|59.5|58.1|115
1703111100000|2023-12-20 22:25:00|59.59|58.19|59.71|58.31|59.71|58.31|59.58|58.18|230
1703111400000|2023-12-20 22:30:00|59.7|58.3|59.87|58.47|59.87|58.47|59.68|58.28|75
1703111700000|2023-12-20 22:35:00|59.86|58.46|59.79|58.39|59.87|58.47|59.76|58.36|147
1703112000000|2023-12-20 22:40:00|59.78|58.38|59.63|58.23|59.79|58.39|59.63|58.23|50
1703112300000|2023-12-20 22:45:00|59.62|58.22|59.54|58.14|59.63|58.23|59.54|58.14|30
1703112600000|2023-12-20 22:50:00|59.55|58.15|59.52|58.12|59.63|58.23|59.48|58.08|88
1703112900000|2023-12-20 22:55:00|59.51|58.11|59.57|58.17|59.69|58.29|59.5|58.1|81
1703113200000|2023-12-20 23:00:00|59.58|58.18|59.32|57.92|59.59|58.19|59.3|57.9|87
1703113500000|2023-12-20 23:05:00|59.31|57.91|59.29|57.89|59.35|57.95|59.23|57.83|174
1703113800000|2023-12-20 23:10:00|59.28|57.88|59.38|57.98|59.42|58.02|59.23|57.83|120
1703114100000|2023-12-20 23:15:00|59.37|57.97|59.44|58.04|59.51|58.11|59.3|57.9|157
1703114400000|2023-12-20 23:20:00|59.42|58.02|59.49|58.09|59.49|58.09|59.35|57.95|97
1703114700000|2023-12-20 23:25:00|59.5|58.1|59.5|58.1|59.57|58.17|59.48|58.08|76
1703115000000|2023-12-20 23:30:00|59.49|58.09|59.58|58.18|59.58|58.18|59.41|58.01|130
1703115300000|2023-12-20 23:35:00|59.57|58.17|59.58|58.18|59.58|58.18|59.46|58.06|87
1703115600000|2023-12-20 23:40:00|59.59|58.19|59.67|58.27|59.68|58.28|59.52|58.12|79
1703115900000|2023-12-20 23:45:00|59.68|58.28|59.69|58.29|59.72|58.32|59.62|58.22|83
1703116200000|2023-12-20 23:50:00|59.7|58.3|59.72|58.32|59.73|58.33|59.63|58.23|75
1703116500000|2023-12-20 23:55:00|59.7|58.3|59.65|58.25|59.7|58.3|59.6|58.2|71
1703116800000|2023-12-21 00:00:00|59.64|58.24|59.54|58.14|59.68|58.28|59.5|58.1|87
1703117100000|2023-12-21 00:05:00|59.55|58.15|59.48|58.08|59.55|58.15|59.48|58.08|56
1703117400000|2023-12-21 00:10:00|59.49|58.09|59.51|58.11|59.53|58.13|59.47|58.07|93
1703117700000|2023-12-21 00:15:00|59.5|58.1|59.41|58.01|59.52|58.12|59.3|57.9|240
1703118000000|2023-12-21 00:20:00|59.42|58.02|59.66|58.26|59.66|58.26|59.29|57.89|201
1703118300000|2023-12-21 00:25:00|59.65|58.25|59.55|58.15|59.69|58.29|59.48|58.08|127
1703118600000|2023-12-21 00:30:00|59.54|58.14|59.81|58.41|59.82|58.42|59.53|58.13|116
1703118900000|2023-12-21 00:35:00|59.8|58.4|59.75|58.35|59.81|58.41|59.66|58.26|190
1703119200000|2023-12-21 00:40:00|59.76|58.36|59.64|58.24|59.8|58.4|59.55|58.15|243
1703119500000|2023-12-21 00:45:00|59.65|58.25|59.47|58.07|59.65|58.25|59.36|57.96|333
1703119800000|2023-12-21 00:50:00|59.46|58.06|59.41|58.01|59.5|58.1|59.37|57.97|157
1703120100000|2023-12-21 00:55:00|59.4|58|59.4|58|59.44|58.04|59.38|57.98|95
1703120400000|2023-12-21 01:00:00|59.27|57.87|59.14|57.74|59.33|57.93|59.13|57.73|180
1703120700000|2023-12-21 01:05:00|59.13|57.73|59.24|57.84|59.3|57.9|59.1|57.7|252
1703121000000|2023-12-21 01:10:00|59.23|57.83|59.05|57.65|59.23|57.83|58.94|57.54|253
1703121300000|2023-12-21 01:15:00|59.04|57.64|59.05|57.65|59.06|57.66|58.9|57.5|239
1703121600000|2023-12-21 01:20:00|59.06|57.66|59.35|57.95|59.38|57.98|59.04|57.64|153
1703121900000|2023-12-21 01:25:00|59.36|57.96|59.24|57.84|59.38|57.98|59.16|57.76|302
1703122200000|2023-12-21 01:30:00|59.23|57.83|59.29|57.89|59.4|58|59.2|57.8|196
1703122500000|2023-12-21 01:35:00|59.3|57.9|59.26|57.86|59.31|57.91|59.16|57.76|143
1703122800000|2023-12-21 01:40:00|59.27|57.87|59.17|57.77|59.29|57.89|59.14|57.74|192
1703123100000|2023-12-21 01:45:00|59.16|57.76|59.45|58.05|59.46|58.06|59.16|57.76|167
1703123400000|2023-12-21 01:50:00|59.44|58.04|59.44|58.04|59.47|58.07|59.34|57.94|103
1703123700000|2023-12-21 01:55:00|59.43|58.03|59.59|58.19|59.59|58.19|59.42|58.02|93
1703124000000|2023-12-21 02:00:00|59.58|58.18|59.38|57.98|59.58|58.18|59.34|57.94|176
1703124300000|2023-12-21 02:05:00|59.39|57.99|59.3|57.9|59.41|58.01|59.28|57.88|207
1703124600000|2023-12-21 02:10:00|59.31|57.91|59.65|58.25|59.65|58.25|59.29|57.89|298
1703124900000|2023-12-21 02:15:00|59.64|58.24|59.68|58.28|59.73|58.33|59.53|58.13|348
1703125200000|2023-12-21 02:20:00|59.67|58.27|59.86|58.46|59.98|58.58|59.64|58.24|382
1703125500000|2023-12-21 02:25:00|59.87|58.47|59.81|58.41|59.88|58.48|59.77|58.37|330
1703125800000|2023-12-21 02:30:00|59.8|58.4|59.89|58.49|59.89|58.49|59.75|58.35|87
1703126100000|2023-12-21 02:35:00|59.9|58.5|59.97|58.57|60|58.6|59.89|58.49|175
1703126400000|2023-12-21 02:40:00|59.98|58.58|60.33|58.93|60.45|59.05|59.97|58.57|277
1703126700000|2023-12-21 02:45:00|60.32|58.92|60.1|58.7|60.46|59.06|60.1|58.7|385
1703127000000|2023-12-21 02:50:00|60.08|58.68|60|58.6|60.26|58.86|59.99|58.59|374
1703127300000|2023-12-21 02:55:00|59.99|58.59|60.06|58.66|60.09|58.69|59.95|58.55|233
1703127600000|2023-12-21 03:00:00|60.07|58.67|59.95|58.55|60.08|58.68|59.8|58.4|194
1703127900000|2023-12-21 03:05:00|59.94|58.54|60.05|58.65|60.05|58.65|59.91|58.51|190
1703128200000|2023-12-21 03:10:00|60.07|58.67|60.13|58.73|60.18|58.78|60.04|58.64|127
1703128500000|2023-12-21 03:15:00|60.14|58.74|60.25|58.85|60.33|58.93|60.11|58.71|114
1703128800000|2023-12-21 03:20:00|60.26|58.86|60.39|58.99|60.52|59.12|60.26|58.86|186
1703129100000|2023-12-21 03:25:00|60.4|59|60.36|58.96|60.47|59.07|60.34|58.94|115
1703129400000|2023-12-21 03:30:00|60.34|58.94|60.3|58.9|60.37|58.97|60.17|58.77|129
1703129700000|2023-12-21 03:35:00|60.28|58.88|60.15|58.75|60.31|58.91|60.13|58.73|91
1703130000000|2023-12-21 03:40:00|60.14|58.74|59.97|58.57|60.14|58.74|59.89|58.49|98
1703130300000|2023-12-21 03:45:00|59.98|58.58|60.05|58.65|60.15|58.75|59.91|58.51|222
1703130600000|2023-12-21 03:50:00|60.04|58.64|60.05|58.65|60.18|58.78|59.99|58.59|188
1703130900000|2023-12-21 03:55:00|60.04|58.64|60.07|58.67|60.13|58.73|59.98|58.58|155
1703131200000|2023-12-21 04:00:00|60.06|58.66|60.15|58.75|60.15|58.75|59.99|58.59|205
1703131500000|2023-12-21 04:05:00|60.16|58.76|60.1|58.7|60.22|58.82|60.09|58.69|103
1703131800000|2023-12-21 04:10:00|60.08|58.68|60.09|58.69|60.2|58.8|60.07|58.67|171
1703132100000|2023-12-21 04:15:00|60.1|58.7|60.15|58.75|60.19|58.79|60.03|58.63|156
1703132400000|2023-12-21 04:20:00|60.16|58.76|60.2|58.8|60.27|58.87|60.14|58.74|94
1703132700000|2023-12-21 04:25:00|60.19|58.79|60.11|58.71|60.2|58.8|60.09|58.69|86
1703133000000|2023-12-21 04:30:00|60.1|58.7|60.15|58.75|60.15|58.75|60.07|58.67|147
1703133300000|2023-12-21 04:35:00|60.16|58.76|60.12|58.72|60.23|58.83|60.12|58.72|103
1703133600000|2023-12-21 04:40:00|60.1|58.7|60.15|58.75|60.19|58.79|60.04|58.64|278
1703133900000|2023-12-21 04:45:00|60.16|58.76|60.04|58.64|60.19|58.79|60.03|58.63|157
1703134200000|2023-12-21 04:50:00|60.05|58.65|60|58.6|60.06|58.66|59.99|58.59|90
1703134500000|2023-12-21 04:55:00|60.01|58.61|60.03|58.63|60.11|58.71|59.97|58.57|194
1703134800000|2023-12-21 05:00:00|60.04|58.64|59.88|58.48|60.04|58.64|59.87|58.47|107
1703135100000|2023-12-21 05:05:00|59.89|58.49|59.88|58.48|60.01|58.61|59.87|58.47|250
1703135400000|2023-12-21 05:10:00|59.89|58.49|59.91|58.51|60.02|58.62|59.89|58.49|248
1703135700000|2023-12-21 05:15:00|59.9|58.5|59.95|58.55|60.01|58.61|59.88|58.48|271
1703136000000|2023-12-21 05:20:00|59.96|58.56|60.16|58.76|60.2|58.8|59.95|58.55|147
1703136300000|2023-12-21 05:25:00|60.17|58.77|60.04|58.64|60.22|58.82|60.04|58.64|152
1703136600000|2023-12-21 05:30:00|60.03|58.63|59.9|58.5|60.04|58.64|59.89|58.49|274
1703136900000|2023-12-21 05:35:00|59.91|58.51|59.72|58.32|59.92|58.52|59.72|58.32|208
1703137200000|2023-12-21 05:40:00|59.7|58.3|59.64|58.24|59.76|58.36|59.42|58.02|216
1703137500000|2023-12-21 05:45:00|59.65|58.25|59.42|58.02|59.65|58.25|59.35|57.95|425
1703137800000|2023-12-21 05:50:00|59.43|58.03|59.46|58.06|59.5|58.1|59.34|57.94|398
1703138100000|2023-12-21 05:55:00|59.45|58.05|59.44|58.04|59.52|58.12|59.35|57.95|274
1703138400000|2023-12-21 06:00:00|59.43|58.03|59.46|58.06|59.48|58.08|59.38|57.98|226
1703138700000|2023-12-21 06:05:00|59.45|58.05|59.67|58.27|59.68|58.28|59.4|58|241
1703139000000|2023-12-21 06:10:00|59.68|58.28|59.5|58.1|59.68|58.28|59.47|58.07|243
1703139300000|2023-12-21 06:15:00|59.49|58.09|59.49|58.09|59.57|58.17|59.48|58.08|181
1703139600000|2023-12-21 06:20:00|59.48|58.08|59.72|58.32|59.73|58.33|59.48|58.08|199
1703139900000|2023-12-21 06:25:00|59.73|58.33|59.69|58.29|59.79|58.39|59.68|58.28|299
1703140200000|2023-12-21 06:30:00|59.7|58.3|59.78|58.38|59.81|58.41|59.69|58.29|291
1703140500000|2023-12-21 06:35:00|59.77|58.37|59.82|58.42|59.82|58.42|59.7|58.3|242
1703140800000|2023-12-21 06:40:00|59.81|58.41|59.8|58.4|59.83|58.43|59.73|58.33|199
1703141100000|2023-12-21 06:45:00|59.79|58.39|59.76|58.36|59.83|58.43|59.69|58.29|233
1703141400000|2023-12-21 06:50:00|59.77|58.37|59.94|58.54|59.95|58.55|59.74|58.34|168
1703141700000|2023-12-21 06:55:00|59.95|58.55|60.19|58.79|60.19|58.79|59.95|58.55|244
1703142000000|2023-12-21 07:00:00|60.18|58.78|60.1|58.7|60.2|58.8|60.08|58.68|367
1703142300000|2023-12-21 07:05:00|60.11|58.71|60.24|58.84|60.26|58.86|60.02|58.62|271
1703142600000|2023-12-21 07:10:00|60.25|58.85|60.52|59.12|60.52|59.12|60.19|58.79|313
1703142900000|2023-12-21 07:15:00|60.51|59.11|61.09|59.69|61.12|59.72|60.5|59.1|334
1703143200000|2023-12-21 07:20:00|61.1|59.7|60.95|59.55|61.21|59.81|60.84|59.44|417
1703143500000|2023-12-21 07:25:00|60.94|59.54|60.86|59.46|61.01|59.61|60.86|59.46|279
1703143800000|2023-12-21 07:30:00|60.87|59.47|60.77|59.37|60.89|59.49|60.75|59.35|281
1703144100000|2023-12-21 07:35:00|60.76|59.36|60.39|58.99|60.77|59.37|60.33|58.93|281
1703144400000|2023-12-21 07:40:00|60.38|58.98|60.34|58.94|60.38|58.98|60.29|58.89|133
1703144700000|2023-12-21 07:45:00|60.35|58.95|60.45|59.05|60.46|59.06|60.34|58.94|240
1703145000000|2023-12-21 07:50:00|60.46|59.06|60.62|59.22|60.62|59.22|60.38|58.98|232
1703145300000|2023-12-21 07:55:00|60.61|59.21|60.54|59.14|60.61|59.21|60.52|59.12|131
1703145600000|2023-12-21 08:00:00|60.53|59.13|60.49|59.09|60.62|59.22|60.46|59.06|115
1703145900000|2023-12-21 08:05:00|60.5|59.1|60.49|59.09|60.52|59.12|60.44|59.04|99
1703146200000|2023-12-21 08:10:00|60.48|59.08|60.56|59.16|60.56|59.16|60.48|59.08|71
1703146500000|2023-12-21 08:15:00|60.55|59.15|60.63|59.23|60.63|59.23|60.55|59.15|49
1703146800000|2023-12-21 08:20:00|60.64|59.24|60.72|59.32|60.74|59.34|60.64|59.24|85
1703147100000|2023-12-21 08:25:00|60.73|59.33|61.06|59.66|61.06|59.66|60.72|59.32|75
1703147400000|2023-12-21 08:30:00|61.07|59.67|61.16|59.76|61.18|59.78|60.93|59.53|295
1703147700000|2023-12-21 08:35:00|61.15|59.75|61.05|59.65|61.22|59.82|61.05|59.65|252
1703148000000|2023-12-21 08:40:00|61.04|59.64|61.11|59.71|61.15|59.75|61.04|59.64|255
1703148300000|2023-12-21 08:45:00|61.07|59.67|61.02|59.62|61.11|59.71|60.94|59.54|74
1703148600000|2023-12-21 08:50:00|61.01|59.61|60.89|59.49|61.02|59.62|60.77|59.37|193
1703148900000|2023-12-21 08:55:00|60.88|59.48|60.67|59.27|60.89|59.49|60.65|59.25|236
1703149200000|2023-12-21 09:00:00|60.91|59.51|60.93|59.53|61.02|59.62|60.82|59.42|85
1703149500000|2023-12-21 09:05:00|60.94|59.54|60.86|59.46|60.95|59.55|60.8|59.4|154
1703149800000|2023-12-21 09:10:00|60.85|59.45|60.87|59.47|60.96|59.56|60.83|59.43|117
1703150100000|2023-12-21 09:15:00|60.88|59.48|60.96|59.56|60.98|59.58|60.79|59.39|96
1703150400000|2023-12-21 09:20:00|60.97|59.57|60.55|59.15|61.02|59.62|60.54|59.14|118
1703150700000|2023-12-21 09:25:00|60.54|59.14|60.66|59.26|60.69|59.29|60.44|59.04|170
1703151000000|2023-12-21 09:30:00|60.65|59.25|60.76|59.36|60.8|59.4|60.5|59.1|170
1703151300000|2023-12-21 09:35:00|60.77|59.37|60.69|59.29|60.84|59.44|60.68|59.28|186
1703151600000|2023-12-21 09:40:00|60.68|59.28|60.48|59.08|60.7|59.3|60.47|59.07|128
1703151900000|2023-12-21 09:45:00|60.49|59.09|60.55|59.15|60.62|59.22|60.47|59.07|191
1703152200000|2023-12-21 09:50:00|60.56|59.16|60.68|59.28|60.68|59.28|60.48|59.08|208
1703152500000|2023-12-21 09:55:00|60.67|59.27|60.95|59.55|60.95|59.55|60.65|59.25|134
1703152800000|2023-12-21 10:00:00|60.93|59.53|61.17|59.77|61.21|59.81|60.92|59.52|147
1703153100000|2023-12-21 10:05:00|61.16|59.76|61.04|59.64|61.22|59.82|61|59.6|181
1703153400000|2023-12-21 10:10:00|61.03|59.63|60.92|59.52|61.21|59.81|60.9|59.5|261
1703153700000|2023-12-21 10:15:00|60.91|59.51|60.89|59.49|61|59.6|60.79|59.39|290
1703154000000|2023-12-21 10:20:00|60.88|59.48|60.91|59.51|60.96|59.56|60.83|59.43|158
1703154300000|2023-12-21 10:25:00|60.92|59.52|60.97|59.57|61.01|59.61|60.92|59.52|228
1703154600000|2023-12-21 10:30:00|60.98|59.58|60.96|59.56|60.99|59.59|60.91|59.51|149
1703154900000|2023-12-21 10:35:00|60.97|59.57|61.16|59.76|61.17|59.77|60.94|59.54|222
1703155200000|2023-12-21 10:40:00|61.17|59.77|61.19|59.79|61.2|59.8|61.15|59.75|52
1703155500000|2023-12-21 10:45:00|61.17|59.77|61.45|60.05|61.48|60.08|61.17|59.77|144
1703155800000|2023-12-21 10:50:00|61.46|60.06|61.49|60.09|61.53|60.13|61.34|59.94|204
1703156100000|2023-12-21 10:55:00|61.48|60.08|61.52|60.12|61.52|60.12|61.35|59.95|189
1703156400000|2023-12-21 11:00:00|61.4|60|61.91|60.51|61.92|60.52|61.4|60|227
1703156700000|2023-12-21 11:05:00|61.9|60.5|62.08|60.68|62.15|60.75|61.75|60.35|250
1703157000000|2023-12-21 11:10:00|62.1|60.7|61.94|60.54|62.17|60.77|61.93|60.53|457
1703157300000|2023-12-21 11:15:00|61.95|60.55|61.62|60.22|61.95|60.55|61.62|60.22|281
1703157600000|2023-12-21 11:20:00|61.63|60.23|61.74|60.34|61.78|60.38|61.63|60.23|271
1703157900000|2023-12-21 11:25:00|61.73|60.33|61.99|60.59|62.04|60.64|61.69|60.29|151
1703158200000|2023-12-21 11:30:00|61.98|60.58|61.95|60.55|62.04|60.64|61.79|60.39|203
1703158500000|2023-12-21 11:35:00|61.94|60.54|61.84|60.44|61.95|60.55|61.83|60.43|176
1703158800000|2023-12-21 11:40:00|61.83|60.43|61.8|60.4|61.88|60.48|61.72|60.32|117
1703159100000|2023-12-21 11:45:00|61.81|60.41|61.62|60.22|61.82|60.42|61.59|60.19|152
1703159400000|2023-12-21 11:50:00|61.63|60.23|61.52|60.12|61.7|60.3|61.5|60.1|223
1703159700000|2023-12-21 11:55:00|61.54|60.14|61.72|60.32|61.73|60.33|61.5|60.1|182
1703160000000|2023-12-21 12:00:00|61.73|60.33|61.8|60.4|61.93|60.53|61.72|60.32|181
1703160300000|2023-12-21 12:05:00|61.79|60.39|61.8|60.4|61.82|60.42|61.65|60.25|172
1703160600000|2023-12-21 12:10:00|61.79|60.39|61.86|60.46|61.9|60.5|61.77|60.37|191
1703160900000|2023-12-21 12:15:00|61.87|60.47|61.66|60.26|61.88|60.48|61.65|60.25|231
1703161200000|2023-12-21 12:20:00|61.65|60.25|61.77|60.37|61.79|60.39|61.59|60.19|132
1703161500000|2023-12-21 12:25:00|61.76|60.36|61.65|60.25|61.85|60.45|61.6|60.2|216
1703161800000|2023-12-21 12:30:00|61.66|60.26|61.57|60.17|61.68|60.28|61.51|60.11|191
1703162100000|2023-12-21 12:35:00|61.58|60.18|61.69|60.29|61.77|60.37|61.57|60.17|144
1703162400000|2023-12-21 12:40:00|61.71|60.31|61.76|60.36|61.82|60.42|61.69|60.29|304
1703162700000|2023-12-21 12:45:00|61.75|60.35|61.59|60.19|61.78|60.38|61.54|60.14|296
1703163000000|2023-12-21 12:50:00|61.58|60.18|61.34|59.94|61.6|60.2|61.28|59.88|271
1703163300000|2023-12-21 12:55:00|61.37|59.97|61.33|59.93|61.42|60.02|61.25|59.85|281
1703163600000|2023-12-21 13:00:00|61.34|59.94|60.9|59.5|61.38|59.98|60.84|59.44|311
1703163900000|2023-12-21 13:05:00|60.91|59.51|61.13|59.73|61.13|59.73|60.91|59.51|280
1703164200000|2023-12-21 13:10:00|61.12|59.72|61.09|59.69|61.12|59.72|60.96|59.56|157
1703164500000|2023-12-21 13:15:00|61.08|59.68|61.1|59.7|61.19|59.79|61.05|59.65|205
1703164800000|2023-12-21 13:20:00|61.11|59.71|61.12|59.72|61.13|59.73|60.97|59.57|191
1703165100000|2023-12-21 13:25:00|61.13|59.73|61.13|59.73|61.19|59.79|61.07|59.67|205
1703165400000|2023-12-21 13:30:00|61.14|59.74|61.3|59.9|61.38|59.98|61.13|59.73|184
1703165700000|2023-12-21 13:35:00|61.26|59.86|61.54|60.14|61.56|60.16|61.25|59.85|268
1703166000000|2023-12-21 13:40:00|61.53|60.13|61.49|60.09|61.61|60.21|61.45|60.05|197
1703166300000|2023-12-21 13:45:00|61.48|60.08|61.58|60.18|61.6|60.2|61.45|60.05|194
1703166600000|2023-12-21 13:50:00|61.59|60.19|61.63|60.23|61.66|60.26|61.52|60.12|254
1703166900000|2023-12-21 13:55:00|61.64|60.24|61.58|60.18|61.67|60.27|61.49|60.09|145
1703167200000|2023-12-21 14:00:00|61.57|60.17|61.44|60.04|61.66|60.26|61.4|60|225
1703167500000|2023-12-21 14:05:00|61.43|60.03|61.25|59.85|61.55|60.15|61.2|59.8|212
1703167800000|2023-12-21 14:10:00|61.24|59.84|60.81|59.41|61.26|59.86|60.81|59.41|345
1703168100000|2023-12-21 14:15:00|60.82|59.42|60.86|59.46|61.05|59.65|60.57|59.17|401
1703168400000|2023-12-21 14:20:00|60.87|59.47|60.97|59.57|61.08|59.68|60.73|59.33|311
1703168700000|2023-12-21 14:25:00|60.96|59.56|60.72|59.32|61.03|59.63|60.71|59.31|303
1703169000000|2023-12-21 14:30:00|60.71|59.31|60.9|59.5|60.9|59.5|60.59|59.19|370
1703169300000|2023-12-21 14:35:00|60.89|59.49|60.84|59.44|60.94|59.54|60.74|59.34|275
1703169600000|2023-12-21 14:40:00|60.83|59.43|60.43|59.03|60.84|59.44|60.39|58.99|296
1703169900000|2023-12-21 14:45:00|60.44|59.04|60.49|59.09|60.63|59.23|60.39|58.99|451
1703170200000|2023-12-21 14:50:00|60.48|59.08|60.65|59.25|60.74|59.34|60.45|59.05|402
1703170500000|2023-12-21 14:55:00|60.63|59.23|60.36|58.96|60.71|59.31|60.29|58.89|388
1703170800000|2023-12-21 15:00:00|60.37|58.97|60.35|58.95|60.53|59.13|60.07|58.67|527
1703171100000|2023-12-21 15:05:00|60.34|58.94|60.56|59.16|60.74|59.34|60.27|58.87|396
1703171400000|2023-12-21 15:10:00|60.57|59.17|60.67|59.27|60.67|59.27|60.45|59.05|420
1703171700000|2023-12-21 15:15:00|60.66|59.26|60.62|59.22|60.75|59.35|60.61|59.21|402
1703172000000|2023-12-21 15:20:00|60.63|59.23|60.63|59.23|60.78|59.38|60.62|59.22|238
1703172300000|2023-12-21 15:25:00|60.64|59.24|60.63|59.23|60.72|59.32|60.45|59.05|121
1703172600000|2023-12-21 15:30:00|60.62|59.22|60.49|59.09|60.64|59.24|60.43|59.03|137
1703172900000|2023-12-21 15:35:00|60.5|59.1|60.31|58.91|60.5|59.1|60.25|58.85|135
1703173200000|2023-12-21 15:40:00|60.32|58.92|60.34|58.94|60.46|59.06|60.31|58.91|198
1703173500000|2023-12-21 15:45:00|60.33|58.93|60.23|58.83|60.36|58.96|60.09|58.69|163
1703173800000|2023-12-21 15:50:00|60.22|58.82|60.32|58.92|60.35|58.95|60.19|58.79|296
1703174100000|2023-12-21 15:55:00|60.33|58.93|60.44|59.04|60.45|59.05|60.29|58.89|256
1703174400000|2023-12-21 16:00:00|60.45|59.05|60.59|59.19|60.63|59.23|60.43|59.03|264
1703174700000|2023-12-21 16:05:00|60.58|59.18|60.89|59.49|60.99|59.59|60.58|59.18|113
1703175000000|2023-12-21 16:10:00|60.9|59.5|60.91|59.51|60.96|59.56|60.79|59.39|350
1703175300000|2023-12-21 16:15:00|60.92|59.52|60.92|59.52|61.03|59.63|60.85|59.45|294
1703175600000|2023-12-21 16:20:00|60.91|59.51|60.84|59.44|60.98|59.58|60.64|59.24|375
1703175900000|2023-12-21 16:25:00|60.85|59.45|60.8|59.4|60.99|59.59|60.75|59.35|352
1703176200000|2023-12-21 16:30:00|60.79|59.39|60.63|59.23|60.91|59.51|60.6|59.2|281
1703176500000|2023-12-21 16:35:00|60.62|59.22|60.62|59.22|60.68|59.28|60.56|59.16|139
1703176800000|2023-12-21 16:40:00|60.63|59.23|60.8|59.4|60.81|59.41|60.62|59.22|173
1703177100000|2023-12-21 16:45:00|60.81|59.41|60.74|59.34|60.82|59.42|60.65|59.25|219
1703177400000|2023-12-21 16:50:00|60.73|59.33|60.8|59.4|60.84|59.44|60.73|59.33|103
1703177700000|2023-12-21 16:55:00|60.81|59.41|60.9|59.5|60.9|59.5|60.75|59.35|96
1703178000000|2023-12-21 17:00:00|60.91|59.51|60.91|59.51|60.92|59.52|60.82|59.42|100
1703178300000|2023-12-21 17:05:00|60.92|59.52|60.92|59.52|60.94|59.54|60.75|59.35|239
1703178600000|2023-12-21 17:10:00|60.91|59.51|60.99|59.59|61|59.6|60.84|59.44|207
1703178900000|2023-12-21 17:15:00|61|59.6|60.97|59.57|61.07|59.67|60.94|59.54|141
1703179200000|2023-12-21 17:20:00|60.98|59.58|61.28|59.88|61.37|59.97|60.98|59.58|223
1703179500000|2023-12-21 17:25:00|61.29|59.89|61.74|60.34|61.78|60.38|61.24|59.84|383
1703179800000|2023-12-21 17:30:00|61.75|60.35|62.01|60.61|62.07|60.67|61.73|60.33|572
1703180100000|2023-12-21 17:35:00|62.02|60.62|61.85|60.45|62.08|60.68|61.69|60.29|415
1703180400000|2023-12-21 17:40:00|61.84|60.44|62.11|60.71|62.11|60.71|61.75|60.35|236
1703180700000|2023-12-21 17:45:00|62.12|60.72|62.32|60.92|62.63|61.23|62.12|60.72|409
1703181000000|2023-12-21 17:50:00|62.31|60.91|62.53|61.13|62.64|61.24|62.31|60.91|355
1703181300000|2023-12-21 17:55:00|62.52|61.12|62.65|61.25|63.21|61.81|62.52|61.12|390
1703181600000|2023-12-21 18:00:00|62.66|61.26|63.14|61.74|63.14|61.74|62.63|61.23|406
1703181900000|2023-12-21 18:05:00|63.15|61.75|62.83|61.43|63.16|61.76|62.73|61.33|372
1703182200000|2023-12-21 18:10:00|62.84|61.44|62.49|61.09|62.9|61.5|62.37|60.97|374
1703182500000|2023-12-21 18:15:00|62.48|61.08|62.55|61.15|62.77|61.37|62.44|61.04|299
1703182800000|2023-12-21 18:20:00|62.54|61.14|62.84|61.44|62.85|61.45|62.39|60.99|328
1703183100000|2023-12-21 18:25:00|62.85|61.45|62.88|61.48|62.93|61.53|62.74|61.34|219
1703183400000|2023-12-21 18:30:00|62.87|61.47|62.52|61.12|63|61.6|62.48|61.08|312
1703183700000|2023-12-21 18:35:00|62.53|61.13|62.34|60.94|62.6|61.2|62.34|60.94|225
1703184000000|2023-12-21 18:40:00|62.35|60.95|62.33|60.93|62.49|61.09|62.32|60.92|298
1703184300000|2023-12-21 18:45:00|62.37|60.97|62.41|61.01|62.54|61.14|62.37|60.97|325
1703184600000|2023-12-21 18:50:00|62.42|61.02|62.09|60.69|62.43|61.03|62.01|60.61|331
1703184900000|2023-12-21 18:55:00|62.08|60.68|62.1|60.7|62.21|60.81|61.95|60.55|280
1703185200000|2023-12-21 19:00:00|62.09|60.69|62.31|60.91|62.37|60.97|62.08|60.68|243
1703185500000|2023-12-21 19:05:00|62.32|60.92|62.74|61.34|62.74|61.34|62.32|60.92|310
1703185800000|2023-12-21 19:10:00|62.73|61.33|62.51|61.11|62.74|61.34|62.44|61.04|278
1703186100000|2023-12-21 19:15:00|62.52|61.12|62.21|60.81|62.57|61.17|62.15|60.75|416
1703186400000|2023-12-21 19:20:00|62.19|60.79|62.24|60.84|62.29|60.89|62.1|60.7|393
1703186700000|2023-12-21 19:25:00|62.25|60.85|62.14|60.74|62.27|60.87|61.95|60.55|266
1703187000000|2023-12-21 19:30:00|62.13|60.73|62.11|60.71|62.25|60.85|62.03|60.63|326
1703187300000|2023-12-21 19:35:00|62.1|60.7|62.02|60.62|62.16|60.76|62|60.6|307
1703187600000|2023-12-21 19:40:00|62.03|60.63|61.94|60.54|62.05|60.65|61.93|60.53|232
1703187900000|2023-12-21 19:45:00|61.95|60.55|62.02|60.62|62.02|60.62|61.85|60.45|323
1703188200000|2023-12-21 19:50:00|62.01|60.61|62.11|60.71|62.12|60.72|61.97|60.57|293
1703188500000|2023-12-21 19:55:00|62.1|60.7|62.15|60.75|62.2|60.8|62.03|60.63|330
1703188800000|2023-12-21 20:00:00|62.16|60.76|62.21|60.81|62.35|60.95|62.1|60.7|323
1703189100000|2023-12-21 20:05:00|62.2|60.8|62.34|60.94|62.39|60.99|62.19|60.79|302
1703189400000|2023-12-21 20:10:00|62.32|60.92|62.38|60.98|62.43|61.03|62.29|60.89|313
1703189700000|2023-12-21 20:15:00|62.39|60.99|62.43|61.03|62.45|61.05|62.29|60.89|258
1703190000000|2023-12-21 20:20:00|62.42|61.02|62.63|61.23|62.66|61.26|62.34|60.94|277
1703190300000|2023-12-21 20:25:00|62.64|61.24|62.76|61.36|62.79|61.39|62.62|61.22|322
1703190600000|2023-12-21 20:30:00|62.77|61.37|62.74|61.34|62.85|61.45|62.7|61.3|295
1703190900000|2023-12-21 20:35:00|62.75|61.35|62.78|61.38|62.8|61.4|62.74|61.34|139
1703191200000|2023-12-21 20:40:00|62.77|61.37|62.69|61.29|62.78|61.38|62.68|61.28|55
1703191500000|2023-12-21 20:45:00|62.7|61.3|62.58|61.18|62.73|61.33|62.54|61.14|189
1703191800000|2023-12-21 20:50:00|62.59|61.19|62.55|61.15|62.72|61.32|62.54|61.14|254
1703192100000|2023-12-21 20:55:00|62.56|61.16|62.71|61.31|62.72|61.32|62.53|61.13|103
1703192400000|2023-12-21 21:00:00|62.72|61.32|62.64|61.24|62.72|61.32|62.61|61.21|124
1703192700000|2023-12-21 21:05:00|62.63|61.23|62.61|61.21|62.63|61.23|62.52|61.12|89
1703193000000|2023-12-21 21:10:00|62.62|61.22|62.59|61.19|62.71|61.31|62.59|61.19|177
1703193300000|2023-12-21 21:15:00|62.58|61.18|62.74|61.34|62.75|61.35|62.5|61.1|231
1703193600000|2023-12-21 21:20:00|62.73|61.33|62.57|61.17|62.78|61.38|62.44|61.04|263
1703193900000|2023-12-21 21:25:00|62.56|61.16|62.54|61.14|62.57|61.17|62.41|61.01|222
1703194200000|2023-12-21 21:30:00|62.53|61.13|62.92|61.52|62.93|61.53|62.4|61|258
1703194500000|2023-12-21 21:35:00|62.93|61.53|63.02|61.62|63.03|61.63|62.74|61.34|318
1703194800000|2023-12-21 21:40:00|63.03|61.63|62.96|61.56|63.06|61.66|62.86|61.46|315
1703195100000|2023-12-21 21:45:00|62.97|61.57|63.18|61.78|63.2|61.8|62.86|61.46|287
1703195400000|2023-12-21 21:50:00|63.19|61.79|63.16|61.76|63.29|61.89|63.12|61.72|236
1703195700000|2023-12-21 21:55:00|63.17|61.77|63.15|61.75|63.2|61.8|63.12|61.72|163
1703196000000|2023-12-21 22:00:00|63.16|61.76|63.13|61.73|63.23|61.83|63.09|61.69|149
1703196300000|2023-12-21 22:05:00|63.12|61.72|63.1|61.7|63.17|61.77|63.07|61.67|71
1703196600000|2023-12-21 22:10:00|63.11|61.71|63.14|61.74|63.18|61.78|63.11|61.71|38
1703196900000|2023-12-21 22:15:00|63.15|61.75|63.23|61.83|63.25|61.85|63.05|61.65|134
1703197200000|2023-12-21 22:20:00|63.24|61.84|63.56|62.16|63.57|62.17|63.2|61.8|248
1703197500000|2023-12-21 22:25:00|63.57|62.17|63.48|62.08|63.72|62.32|63.48|62.08|136
1703197800000|2023-12-21 22:30:00|63.47|62.07|63.66|62.26|63.72|62.32|63.28|61.88|289
1703198100000|2023-12-21 22:35:00|63.65|62.25|63.42|62.02|63.65|62.25|63.37|61.97|205
1703198400000|2023-12-21 22:40:00|63.41|62.01|63.61|62.21|63.62|62.22|63.4|62|194
1703198700000|2023-12-21 22:45:00|63.62|62.22|63.63|62.23|63.68|62.28|63.51|62.11|232
1703199000000|2023-12-21 22:50:00|63.64|62.24|63.65|62.25|63.67|62.27|63.6|62.2|49
1703199300000|2023-12-21 22:55:00|63.66|62.26|63.71|62.31|63.76|62.36|63.65|62.25|121
1703199600000|2023-12-21 23:00:00|63.72|62.32|64.28|62.88|64.28|62.88|63.7|62.3|200
1703199900000|2023-12-21 23:05:00|64.27|62.87|63.95|62.55|64.29|62.89|63.95|62.55|347
1703200200000|2023-12-21 23:10:00|63.91|62.51|64.1|62.7|64.25|62.85|63.9|62.5|290
1703200500000|2023-12-21 23:15:00|64.11|62.71|63.89|62.49|64.19|62.79|63.85|62.45|353
1703200800000|2023-12-21 23:20:00|63.9|62.5|63.74|62.34|63.96|62.56|63.71|62.31|257
1703201100000|2023-12-21 23:25:00|63.73|62.33|63.74|62.34|63.87|62.47|63.71|62.31|239
1703201400000|2023-12-21 23:30:00|63.76|62.36|63.92|62.52|63.92|62.52|63.59|62.19|236
1703201700000|2023-12-21 23:35:00|63.93|62.53|64.48|63.08|64.49|63.09|63.93|62.53|236
1703202000000|2023-12-21 23:40:00|64.5|63.1|64.46|63.06|64.63|63.23|64.27|62.87|321
1703202300000|2023-12-21 23:45:00|64.45|63.05|64.34|62.94|64.61|63.21|64.29|62.89|335
1703202600000|2023-12-21 23:50:00|64.35|62.95|64.44|63.04|64.5|63.1|64.3|62.9|311
1703202900000|2023-12-21 23:55:00|64.45|63.05|64.25|62.85|64.45|63.05|64.24|62.84|223
1703203200000|2023-12-22 00:00:00|64.26|62.86|64.54|63.14|64.67|63.27|64.25|62.85|352
1703203500000|2023-12-22 00:05:00|64.57|63.17|64.94|63.54|64.95|63.55|64.56|63.16|344
1703203800000|2023-12-22 00:10:00|64.95|63.55|65.13|63.73|65.47|64.07|64.74|63.34|364
1703204100000|2023-12-22 00:15:00|65.15|63.75|65.25|63.85|65.54|64.14|65.11|63.71|499
1703204400000|2023-12-22 00:20:00|65.22|63.82|64.92|63.52|65.25|63.85|64.82|63.42|478
1703204700000|2023-12-22 00:25:00|64.9|63.5|65.14|63.74|65.19|63.79|64.9|63.5|430
1703205000000|2023-12-22 00:30:00|65.15|63.75|65.44|64.04|65.48|64.08|64.91|63.51|388
1703205300000|2023-12-22 00:35:00|65.45|64.05|65.31|63.91|65.57|64.17|65.24|63.84|348
1703205600000|2023-12-22 00:40:00|65.3|63.9|64.96|63.56|65.39|63.99|64.91|63.51|361
1703205900000|2023-12-22 00:45:00|64.95|63.55|64.84|63.44|65.07|63.67|64.81|63.41|311
1703206200000|2023-12-22 00:50:00|64.83|63.43|65.1|63.7|65.19|63.79|64.83|63.43|329
1703206500000|2023-12-22 00:55:00|65.11|63.71|65.15|63.75|65.33|63.93|65.06|63.66|266
1703206800000|2023-12-22 01:00:00|65.14|63.74|65.47|64.07|65.47|64.07|65.04|63.64|289
1703207100000|2023-12-22 01:05:00|65.45|64.05|65.46|64.06|65.71|64.31|65.34|63.94|316
1703207400000|2023-12-22 01:10:00|65.48|64.08|65.55|64.15|65.63|64.23|65.4|64|258
1703207700000|2023-12-22 01:15:00|65.54|64.14|65.6|64.2|65.67|64.27|65.43|64.03|298
1703208000000|2023-12-22 01:20:00|65.61|64.21|65.44|64.04|65.74|64.34|65.38|63.98|325
1703208300000|2023-12-22 01:25:00|65.43|64.03|65.48|64.08|65.56|64.16|65.31|63.91|391
1703208600000|2023-12-22 01:30:00|65.5|64.1|65.69|64.29|65.82|64.42|65.44|64.04|375
1703208900000|2023-12-22 01:35:00|65.7|64.3|65.72|64.32|65.83|64.43|65.58|64.18|402
1703209200000|2023-12-22 01:40:00|65.73|64.33|65.47|64.07|65.74|64.34|65.36|63.96|384
1703209500000|2023-12-22 01:45:00|65.48|64.08|65.54|64.14|65.74|64.34|65.45|64.05|277
1703209800000|2023-12-22 01:50:00|65.55|64.15|64.96|63.56|65.55|64.15|64.79|63.39|355
1703210100000|2023-12-22 01:55:00|64.97|63.57|65.02|63.62|65.13|63.73|64.87|63.47|334
1703210400000|2023-12-22 02:00:00|65.01|63.61|64.93|63.53|65.21|63.81|64.89|63.49|345
1703210700000|2023-12-22 02:05:00|64.94|63.54|64.97|63.57|65|63.6|64.82|63.42|261
1703211000000|2023-12-22 02:10:00|64.99|63.59|64.91|63.51|65.03|63.63|64.73|63.33|254
1703211300000|2023-12-22 02:15:00|64.9|63.5|64.94|63.54|65.13|63.73|64.86|63.46|281
1703211600000|2023-12-22 02:20:00|64.93|63.53|64.83|63.43|64.96|63.56|64.7|63.3|333
1703211900000|2023-12-22 02:25:00|64.82|63.42|64.4|63|64.86|63.46|64.39|62.99|351
1703212200000|2023-12-22 02:30:00|64.39|62.99|64.65|63.25|64.71|63.31|64.39|62.99|273
1703212500000|2023-12-22 02:35:00|64.66|63.26|64.7|63.3|64.74|63.34|64.45|63.05|330
1703212800000|2023-12-22 02:40:00|64.69|63.29|64.57|63.17|64.73|63.33|64.55|63.15|236
1703213100000|2023-12-22 02:45:00|64.56|63.16|64.47|63.07|64.58|63.18|64.41|63.01|196
1703213400000|2023-12-22 02:50:00|64.48|63.08|64.3|62.9|64.48|63.08|64.11|62.71|255
1703213700000|2023-12-22 02:55:00|64.31|62.91|64.11|62.71|64.31|62.91|63.92|62.52|356
1703214000000|2023-12-22 03:00:00|64.12|62.72|64.22|62.82|64.38|62.98|64.06|62.66|294
1703214300000|2023-12-22 03:05:00|64.24|62.84|64.15|62.75|64.31|62.91|64.11|62.71|309
1703214600000|2023-12-22 03:10:00|64.16|62.76|63.97|62.57|64.19|62.79|63.95|62.55|284
1703214900000|2023-12-22 03:15:00|63.96|62.56|64.02|62.62|64.05|62.65|63.8|62.4|288
1703215200000|2023-12-22 03:20:00|64.01|62.61|63.9|62.5|64.1|62.7|63.84|62.44|158
1703215500000|2023-12-22 03:25:00|63.91|62.51|63.75|62.35|63.92|62.52|63.72|62.32|221
1703215800000|2023-12-22 03:30:00|63.76|62.36|63.48|62.08|63.76|62.36|63.39|61.99|319
1703216100000|2023-12-22 03:35:00|63.49|62.09|63.41|62.01|63.62|62.22|63.4|62|240
1703216400000|2023-12-22 03:40:00|63.4|62|63.33|61.93|63.42|62.02|63.29|61.89|207
1703216700000|2023-12-22 03:45:00|63.35|61.95|63.45|62.05|63.5|62.1|63.34|61.94|220
1703217000000|2023-12-22 03:50:00|63.46|62.06|63.52|62.12|63.59|62.19|63.42|62.02|227
1703217300000|2023-12-22 03:55:00|63.53|62.13|63.5|62.1|63.58|62.18|63.35|61.95|251
1703217600000|2023-12-22 04:00:00|63.49|62.09|63.27|61.87|63.53|62.13|63.24|61.84|184
1703217900000|2023-12-22 04:05:00|63.26|61.86|63.1|61.7|63.27|61.87|63.09|61.69|246
1703218200000|2023-12-22 04:10:00|63.12|61.72|62.78|61.38|63.16|61.76|62.68|61.28|351
1703218500000|2023-12-22 04:15:00|62.8|61.4|62.7|61.3|62.91|61.51|62.7|61.3|193
1703218800000|2023-12-22 04:20:00|62.69|61.29|63.02|61.62|63.02|61.62|62.68|61.28|141
1703219100000|2023-12-22 04:25:00|63.01|61.61|62.97|61.57|63.02|61.62|62.94|61.54|135
1703219400000|2023-12-22 04:30:00|62.96|61.56|62.91|61.51|63.01|61.61|62.85|61.45|213
1703219700000|2023-12-22 04:35:00|62.92|61.52|62.79|61.39|63|61.6|62.78|61.38|311
1703220000000|2023-12-22 04:40:00|62.8|61.4|62.82|61.42|62.9|61.5|62.75|61.35|262
1703220300000|2023-12-22 04:45:00|62.81|61.41|63|61.6|63.14|61.74|62.79|61.39|260
1703220600000|2023-12-22 04:50:00|62.99|61.59|63.11|61.71|63.12|61.72|62.95|61.55|244
1703220900000|2023-12-22 04:55:00|63.12|61.72|63.19|61.79|63.29|61.89|62.99|61.59|228
1703221200000|2023-12-22 05:00:00|63.18|61.78|63.25|61.85|63.36|61.96|63.13|61.73|220
1703221500000|2023-12-22 05:05:00|63.26|61.86|63.15|61.75|63.29|61.89|63.15|61.75|215
1703221800000|2023-12-22 05:10:00|63.16|61.76|63.27|61.87|63.33|61.93|63.14|61.74|302
1703222100000|2023-12-22 05:15:00|63.28|61.88|63.57|62.17|63.74|62.34|63.23|61.83|350
1703222400000|2023-12-22 05:20:00|63.58|62.18|63.58|62.18|63.73|62.33|63.49|62.09|394
1703222700000|2023-12-22 05:25:00|63.59|62.19|63.7|62.3|63.78|62.38|63.53|62.13|360
1703223000000|2023-12-22 05:30:00|63.68|62.28|63.77|62.37|63.8|62.4|63.67|62.27|229
1703223300000|2023-12-22 05:35:00|63.76|62.36|63.75|62.35|63.78|62.38|63.71|62.31|39
1703223600000|2023-12-22 05:40:00|63.73|62.33|63.77|62.37|63.8|62.4|63.64|62.24|80
1703223900000|2023-12-22 05:45:00|63.76|62.36|63.98|62.58|63.99|62.59|63.76|62.36|133
1703224200000|2023-12-22 05:50:00|63.99|62.59|63.98|62.58|64.04|62.64|63.9|62.5|189
1703224500000|2023-12-22 05:55:00|63.95|62.55|64.04|62.64|64.1|62.7|63.85|62.45|140
1703224800000|2023-12-22 06:00:00|64.03|62.63|64.22|62.82|64.22|62.82|63.93|62.53|156
1703225100000|2023-12-22 06:05:00|64.21|62.81|64.29|62.89|64.51|63.11|64.15|62.75|267
1703225400000|2023-12-22 06:10:00|64.3|62.9|64.46|63.06|64.57|63.17|64.3|62.9|208
1703225700000|2023-12-22 06:15:00|64.47|63.07|64.46|63.06|64.48|63.08|64.19|62.79|362
1703226000000|2023-12-22 06:20:00|64.44|63.04|64.43|63.03|64.54|63.14|64.43|63.03|267
1703226300000|2023-12-22 06:25:00|64.44|63.04|64.6|63.2|64.63|63.23|64.43|63.03|215
1703226600000|2023-12-22 06:30:00|64.62|63.22|64.38|62.98|64.62|63.22|64.32|62.92|350
1703226900000|2023-12-22 06:35:00|64.39|62.99|63.99|62.59|64.39|62.99|63.86|62.46|469
1703227200000|2023-12-22 06:40:00|64|62.6|63.33|61.93|64.1|62.7|63.27|61.87|479
1703227500000|2023-12-22 06:45:00|63.32|61.92|62.99|61.59|63.59|62.19|62.98|61.58|439
1703227800000|2023-12-22 06:50:00|62.97|61.57|62.83|61.43|63.18|61.78|62.58|61.18|541
1703228100000|2023-12-22 06:55:00|62.82|61.42|62.62|61.22|62.84|61.44|62.23|60.83|571
1703228400000|2023-12-22 07:00:00|62.61|61.21|62.67|61.27|62.75|61.35|62.16|60.76|530
1703228700000|2023-12-22 07:05:00|62.68|61.28|62.85|61.45|62.85|61.45|62.64|61.24|331
1703229000000|2023-12-22 07:10:00|62.87|61.47|62.84|61.44|62.92|61.52|62.7|61.3|334
1703229300000|2023-12-22 07:15:00|62.85|61.45|62.63|61.23|62.9|61.5|62.63|61.23|316
1703229600000|2023-12-22 07:20:00|62.65|61.25|62.05|60.65|62.66|61.26|61.97|60.57|355
1703229900000|2023-12-22 07:25:00|62.04|60.64|62.22|60.82|62.24|60.84|61.9|60.5|417
1703230200000|2023-12-22 07:30:00|62.21|60.81|61.8|60.4|62.32|60.92|61.57|60.17|352
1703230500000|2023-12-22 07:35:00|61.78|60.38|61.8|60.4|61.93|60.53|61.55|60.15|474
1703230800000|2023-12-22 07:40:00|61.79|60.39|61.97|60.57|61.98|60.58|61.77|60.37|302
1703231100000|2023-12-22 07:45:00|61.96|60.56|62.1|60.7|62.12|60.72|61.88|60.48|318
1703231400000|2023-12-22 07:50:00|62.09|60.69|62.04|60.64|62.19|60.79|61.98|60.58|226
1703231700000|2023-12-22 07:55:00|62.05|60.65|62.17|60.77|62.17|60.77|61.95|60.55|262
1703232000000|2023-12-22 08:00:00|62.16|60.76|62.46|61.06|62.56|61.16|62.09|60.69|191
1703232300000|2023-12-22 08:05:00|62.45|61.05|62.49|61.09|62.64|61.24|62.38|60.98|270
1703232600000|2023-12-22 08:10:00|62.5|61.1|62.7|61.3|62.72|61.32|62.49|61.09|228
1703232900000|2023-12-22 08:15:00|62.72|61.32|62.61|61.21|62.75|61.35|62.56|61.16|124
1703233200000|2023-12-22 08:20:00|62.6|61.2|62.63|61.23|62.64|61.24|62.47|61.07|75
1703233500000|2023-12-22 08:25:00|62.62|61.22|62.63|61.23|62.64|61.24|62.57|61.17|95
1703233800000|2023-12-22 08:30:00|62.64|61.24|62.41|61.01|62.75|61.35|62.39|60.99|126
1703234100000|2023-12-22 08:35:00|62.42|61.02|62.02|60.62|62.46|61.06|61.96|60.56|237
1703234400000|2023-12-22 08:40:00|62.03|60.63|61.92|60.52|62.07|60.67|61.86|60.46|189
1703234700000|2023-12-22 08:45:00|61.93|60.53|62.16|60.76|62.18|60.78|61.93|60.53|199
1703235000000|2023-12-22 08:50:00|62.15|60.75|62.13|60.73|62.18|60.78|62.1|60.7|109
1703235300000|2023-12-22 08:55:00|62.14|60.74|62.09|60.69|62.22|60.82|62|60.6|169
1703235600000|2023-12-22 09:00:00|62.11|60.71|61.93|60.53|62.12|60.72|61.85|60.45|145
1703235900000|2023-12-22 09:05:00|61.92|60.52|62.19|60.79|62.2|60.8|61.84|60.44|267
1703236200000|2023-12-22 09:10:00|62.2|60.8|62|60.6|62.26|60.86|61.99|60.59|233
1703236500000|2023-12-22 09:15:00|61.99|60.59|61.65|60.25|62.02|60.62|61.35|59.95|447
1703236800000|2023-12-22 09:20:00|61.64|60.24|61.75|60.35|62.17|60.77|61.64|60.24|293
1703237100000|2023-12-22 09:25:00|61.74|60.34|61.64|60.24|61.88|60.48|61.61|60.21|287
1703237400000|2023-12-22 09:30:00|61.65|60.25|62.16|60.76|62.16|60.76|61.62|60.22|310
1703237700000|2023-12-22 09:35:00|62.17|60.77|62.13|60.73|62.37|60.97|62.13|60.73|204
1703238000000|2023-12-22 09:40:00|62.14|60.74|62.3|60.9|62.31|60.91|61.98|60.58|274
1703238300000|2023-12-22 09:45:00|62.29|60.89|62.31|60.91|62.4|61|62.21|60.81|214
1703238600000|2023-12-22 09:50:00|62.3|60.9|62.27|60.87|62.31|60.91|62.22|60.82|80
1703238900000|2023-12-22 09:55:00|62.26|60.86|62.27|60.87|62.36|60.96|62.25|60.85|97
1703239200000|2023-12-22 10:00:00|62.26|60.86|62.24|60.84|62.38|60.98|62.22|60.82|166
1703239500000|2023-12-22 10:05:00|62.23|60.83|62.18|60.78|62.27|60.87|62|60.6|196
1703239800000|2023-12-22 10:10:00|62.17|60.77|61.97|60.57|62.24|60.84|61.88|60.48|240
1703240100000|2023-12-22 10:15:00|61.96|60.56|62.09|60.69|62.12|60.72|61.86|60.46|289
1703240400000|2023-12-22 10:20:00|62.08|60.68|62.28|60.88|62.28|60.88|62.01|60.61|189
1703240700000|2023-12-22 10:25:00|62.29|60.89|62.36|60.96|62.39|60.99|62.28|60.88|143
1703241000000|2023-12-22 10:30:00|62.34|60.94|62.24|60.84|62.35|60.95|62.18|60.78|242
1703241300000|2023-12-22 10:35:00|62.23|60.83|62.49|61.09|62.54|61.14|62.23|60.83|178
1703241600000|2023-12-22 10:40:00|62.5|61.1|62.52|61.12|62.55|61.15|62.48|61.08|70
1703241900000|2023-12-22 10:45:00|62.51|61.11|62.45|61.05|62.54|61.14|62.38|60.98|242
1703242200000|2023-12-22 10:50:00|62.43|61.03|62.22|60.82|62.43|61.03|62.2|60.8|169
1703242500000|2023-12-22 10:55:00|62.23|60.83|62.22|60.82|62.3|60.9|62.21|60.81|86
1703242800000|2023-12-22 11:00:00|62.21|60.81|62.24|60.84|62.25|60.85|62.16|60.76|47
1703243100000|2023-12-22 11:05:00|62.25|60.85|62.34|60.94|62.35|60.95|62.25|60.85|102
1703243400000|2023-12-22 11:10:00|62.33|60.93|62.48|61.08|62.48|61.08|62.33|60.93|92
1703243700000|2023-12-22 11:15:00|62.47|61.07|62.45|61.05|62.5|61.1|62.42|61.02|102
1703244000000|2023-12-22 11:20:00|62.46|61.06|62.42|61.02|62.48|61.08|62.42|61.02|54
1703244300000|2023-12-22 11:25:00|62.43|61.03|62.42|61.02|62.5|61.1|62.4|61|82
1703244600000|2023-12-22 11:30:00|62.41|61.01|62.4|61|62.47|61.07|62.34|60.94|140
1703244900000|2023-12-22 11:35:00|62.39|60.99|62.53|61.13|62.55|61.15|62.39|60.99|81
1703245200000|2023-12-22 11:40:00|62.52|61.12|62.59|61.19|62.6|61.2|62.49|61.09|150
1703245500000|2023-12-22 11:45:00|62.6|61.2|62.65|61.25|62.66|61.26|62.57|61.17|164
1703245800000|2023-12-22 11:50:00|62.64|61.24|62.6|61.2|62.64|61.24|62.54|61.14|245
1703246100000|2023-12-22 11:55:00|62.61|61.21|62.56|61.16|62.62|61.22|62.5|61.1|226
1703246400000|2023-12-22 12:00:00|62.57|61.17|62.57|61.17|62.63|61.23|62.51|61.11|303
1703246700000|2023-12-22 12:05:00|62.58|61.18|62.36|60.96|62.58|61.18|62.28|60.88|157
1703247000000|2023-12-22 12:10:00|62.35|60.95|62.12|60.72|62.36|60.96|62.12|60.72|92
1703247300000|2023-12-22 12:15:00|62.13|60.73|62.19|60.79|62.24|60.84|62.13|60.73|77
1703247600000|2023-12-22 12:20:00|62.2|60.8|62.13|60.73|62.21|60.81|62.13|60.73|90
1703247900000|2023-12-22 12:25:00|62.14|60.74|62.06|60.66|62.19|60.79|61.95|60.55|142
1703248200000|2023-12-22 12:30:00|62.07|60.67|62.25|60.85|62.25|60.85|61.99|60.59|123
1703248500000|2023-12-22 12:35:00|62.24|60.84|62.34|60.94|62.35|60.95|62.1|60.7|271
1703248800000|2023-12-22 12:40:00|62.35|60.95|62.45|61.05|62.5|61.1|62.34|60.94|94
1703249100000|2023-12-22 12:45:00|62.46|61.06|62.39|60.99|62.54|61.14|62.37|60.97|238
1703249400000|2023-12-22 12:50:00|62.38|60.98|62.25|60.85|62.38|60.98|62.1|60.7|215
1703249700000|2023-12-22 12:55:00|62.24|60.84|62.14|60.74|62.27|60.87|62.06|60.66|336
1703250000000|2023-12-22 13:00:00|62.15|60.75|62.15|60.75|62.25|60.85|62.11|60.71|185
1703250300000|2023-12-22 13:05:00|62.14|60.74|62.11|60.71|62.15|60.75|62.07|60.67|53
1703250600000|2023-12-22 13:10:00|62.12|60.72|62.33|60.93|62.38|60.98|62.09|60.69|265
1703250900000|2023-12-22 13:15:00|62.32|60.92|62.43|61.03|62.43|61.03|62.29|60.89|223
1703251200000|2023-12-22 13:20:00|62.44|61.04|62.47|61.07|62.47|61.07|62.35|60.95|220
1703251500000|2023-12-22 13:25:00|62.46|61.06|62.29|60.89|62.47|61.07|62.28|60.88|146
1703251800000|2023-12-22 13:30:00|62.3|60.9|62.15|60.75|62.3|60.9|62.02|60.62|295
1703252100000|2023-12-22 13:35:00|62.14|60.74|62.52|61.12|62.52|61.12|62.14|60.74|222
1703252400000|2023-12-22 13:40:00|62.51|61.11|62.51|61.11|62.57|61.17|62.44|61.04|183
1703252700000|2023-12-22 13:45:00|62.52|61.12|62.53|61.13|62.57|61.17|62.49|61.09|78
1703253000000|2023-12-22 13:50:00|62.54|61.14|62.53|61.13|62.56|61.16|62.46|61.06|60
1703253300000|2023-12-22 13:55:00|62.52|61.12|62.54|61.14|62.59|61.19|62.46|61.06|258
1703253600000|2023-12-22 14:00:00|62.53|61.13|62.41|61.01|62.55|61.15|62.32|60.92|413
1703253900000|2023-12-22 14:05:00|62.4|61|62.26|60.86|62.44|61.04|62.23|60.83|477
1703254200000|2023-12-22 14:10:00|62.24|60.84|61.9|60.5|62.29|60.89|61.87|60.47|452
1703254500000|2023-12-22 14:15:00|61.91|60.51|62.02|60.62|62.05|60.65|61.9|60.5|372
1703254800000|2023-12-22 14:20:00|62.01|60.61|61.48|60.08|62.02|60.62|61.48|60.08|392
1703255100000|2023-12-22 14:25:00|61.49|60.09|61.46|60.06|61.69|60.29|61.38|59.98|518
1703255400000|2023-12-22 14:30:00|61.47|60.07|61.84|60.44|61.93|60.53|61.44|60.04|337
1703255700000|2023-12-22 14:35:00|61.85|60.45|61.84|60.44|61.97|60.57|61.78|60.38|274
1703256000000|2023-12-22 14:40:00|61.82|60.42|61.86|60.46|61.93|60.53|61.78|60.38|284
1703256300000|2023-12-22 14:45:00|61.87|60.47|61.87|60.47|61.97|60.57|61.81|60.41|252
1703256600000|2023-12-22 14:50:00|61.88|60.48|62.28|60.88|62.32|60.92|61.87|60.47|176
1703256900000|2023-12-22 14:55:00|62.29|60.89|62.29|60.89|62.33|60.93|62.19|60.79|358
1703257200000|2023-12-22 15:00:00|62.3|60.9|62|60.6|62.31|60.91|61.98|60.58|358
1703257500000|2023-12-22 15:05:00|61.99|60.59|62.11|60.71|62.2|60.8|61.95|60.55|292
1703257800000|2023-12-22 15:10:00|62.1|60.7|62.2|60.8|62.21|60.81|61.99|60.59|276
1703258100000|2023-12-22 15:15:00|62.21|60.81|62.19|60.79|62.21|60.81|62.03|60.63|313
1703258400000|2023-12-22 15:20:00|62.18|60.78|62.02|60.62|62.18|60.78|61.93|60.53|296
1703258700000|2023-12-22 15:25:00|62.03|60.63|62.17|60.77|62.2|60.8|61.98|60.58|269
1703259000000|2023-12-22 15:30:00|62.16|60.76|62.06|60.66|62.17|60.77|61.99|60.59|114
1703259300000|2023-12-22 15:35:00|62.07|60.67|62.07|60.67|62.15|60.75|62.05|60.65|160
1703259600000|2023-12-22 15:40:00|62.08|60.68|62.3|60.9|62.31|60.91|62|60.6|174
1703259900000|2023-12-22 15:45:00|62.28|60.88|62.4|61|62.52|61.12|62.23|60.83|195
1703260200000|2023-12-22 15:50:00|62.39|60.99|62.59|61.19|62.64|61.24|62.39|60.99|362
1703260500000|2023-12-22 15:55:00|62.61|61.21|62.69|61.29|62.72|61.32|62.5|61.1|178
1703260800000|2023-12-22 16:00:00|62.67|61.27|62.62|61.22|62.71|61.31|62.53|61.13|387
1703261100000|2023-12-22 16:05:00|62.61|61.21|62.65|61.25|62.68|61.28|62.48|61.08|384
1703261400000|2023-12-22 16:10:00|62.67|61.27|62.5|61.1|62.67|61.27|62.49|61.09|79
1703261700000|2023-12-22 16:15:00|62.51|61.11|62.56|61.16|62.6|61.2|62.51|61.11|52
1703262000000|2023-12-22 16:20:00|62.55|61.15|62.58|61.18|62.59|61.19|62.49|61.09|59
1703262300000|2023-12-22 16:25:00|62.59|61.19|62.58|61.18|62.61|61.21|62.54|61.14|44
1703262600000|2023-12-22 16:30:00|62.59|61.19|62.32|60.92|62.63|61.23|62.25|60.85|182
1703262900000|2023-12-22 16:35:00|62.33|60.93|62.15|60.75|62.33|60.93|62.13|60.73|238
1703263200000|2023-12-22 16:40:00|62.14|60.74|62.1|60.7|62.17|60.77|61.95|60.55|284
1703263500000|2023-12-22 16:45:00|62.09|60.69|61.9|60.5|62.15|60.75|61.88|60.48|351
1703263800000|2023-12-22 16:50:00|61.89|60.49|61.92|60.52|62.08|60.68|61.89|60.49|289
1703264100000|2023-12-22 16:55:00|61.93|60.53|62.18|60.78|62.18|60.78|61.93|60.53|253
1703264400000|2023-12-22 17:00:00|62.17|60.77|62.33|60.93|62.33|60.93|62.16|60.76|160
1703264700000|2023-12-22 17:05:00|62.32|60.92|62.36|60.96|62.42|61.02|62.32|60.92|157
1703265000000|2023-12-22 17:10:00|62.35|60.95|62.29|60.89|62.4|61|62.25|60.85|206
1703265300000|2023-12-22 17:15:00|62.27|60.87|62.41|61.01|62.43|61.03|62.26|60.86|278
1703265600000|2023-12-22 17:20:00|62.4|61|62.46|61.06|62.47|61.07|62.35|60.95|167
1703265900000|2023-12-22 17:25:00|62.45|61.05|62.49|61.09|62.49|61.09|62.41|61.01|256
1703266200000|2023-12-22 17:30:00|62.48|61.08|62.45|61.05|62.5|61.1|62.38|60.98|165
1703266500000|2023-12-22 17:35:00|62.46|61.06|62.44|61.04|62.5|61.1|62.4|61|49
1703266800000|2023-12-22 17:40:00|62.45|61.05|62.57|61.17|62.57|61.17|62.45|61.05|37
1703267100000|2023-12-22 17:45:00|62.56|61.16|62.47|61.07|62.57|61.17|62.47|61.07|157
1703267400000|2023-12-22 17:50:00|62.48|61.08|62.5|61.1|62.62|61.22|62.48|61.08|237
1703267700000|2023-12-22 17:55:00|62.49|61.09|62.43|61.03|62.54|61.14|62.4|61|166
1703268000000|2023-12-22 18:00:00|62.45|61.05|62.53|61.13|62.56|61.16|62.4|61|257
1703268300000|2023-12-22 18:05:00|62.54|61.14|62.68|61.28|62.69|61.29|62.54|61.14|251
1703268600000|2023-12-22 18:10:00|62.67|61.27|62.7|61.3|62.73|61.33|62.62|61.22|179
1703268900000|2023-12-22 18:15:00|62.71|61.31|62.98|61.58|63.04|61.64|62.68|61.28|156
1703269200000|2023-12-22 18:20:00|62.97|61.57|62.99|61.59|63.01|61.61|62.88|61.48|427
1703269500000|2023-12-22 18:25:00|63.01|61.61|63.11|61.71|63.2|61.8|62.91|61.51|344
1703269800000|2023-12-22 18:30:00|63.12|61.72|63.15|61.75|63.21|61.81|62.97|61.57|363
1703270100000|2023-12-22 18:35:00|63.13|61.73|63.03|61.63|63.18|61.78|63|61.6|82
1703270400000|2023-12-22 18:40:00|63.04|61.64|63.03|61.63|63.08|61.68|63|61.6|43
1703270700000|2023-12-22 18:45:00|62.98|61.58|62.98|61.58|63.02|61.62|62.82|61.42|314
1703271000000|2023-12-22 18:50:00|62.99|61.59|63.11|61.71|63.11|61.71|62.91|61.51|294
1703271300000|2023-12-22 18:55:00|63.1|61.7|63.07|61.67|63.1|61.7|63.02|61.62|276
1703271600000|2023-12-22 19:00:00|63.06|61.66|62.76|61.36|63.08|61.68|62.65|61.25|330
1703271900000|2023-12-22 19:05:00|62.75|61.35|62.65|61.25|62.79|61.39|62.62|61.22|287
1703272200000|2023-12-22 19:10:00|62.64|61.24|62.7|61.3|62.72|61.32|62.61|61.21|280
1703272500000|2023-12-22 19:15:00|62.69|61.29|62.53|61.13|62.71|61.31|62.37|60.97|227
1703272800000|2023-12-22 19:20:00|62.54|61.14|62.48|61.08|62.65|61.25|62.4|61|208
1703273100000|2023-12-22 19:25:00|62.49|61.09|62.59|61.19|62.63|61.23|62.42|61.02|224
1703273400000|2023-12-22 19:30:00|62.56|61.16|62.68|61.28|62.69|61.29|62.56|61.16|188
1703273700000|2023-12-22 19:35:00|62.67|61.27|62.6|61.2|62.71|61.31|62.53|61.13|239
1703274000000|2023-12-22 19:40:00|62.61|61.21|62.48|61.08|62.63|61.23|62.46|61.06|225
1703274300000|2023-12-22 19:45:00|62.46|61.06|62.36|60.96|62.55|61.15|62.2|60.8|374
1703274600000|2023-12-22 19:50:00|62.35|60.95|62.43|61.03|62.48|61.08|62.31|60.91|260
1703274900000|2023-12-22 19:55:00|62.41|61.01|62.48|61.08|62.51|61.11|62.4|61|207
1703275200000|2023-12-22 20:00:00|62.45|61.05|62.63|61.23|62.66|61.26|62.45|61.05|299
1703275500000|2023-12-22 20:05:00|62.64|61.24|62.68|61.28|62.69|61.29|62.6|61.2|157
1703275800000|2023-12-22 20:10:00|62.69|61.29|62.75|61.35|62.76|61.36|62.69|61.29|24
1703276100000|2023-12-22 20:15:00|62.76|61.36|62.76|61.36|62.76|61.36|62.74|61.34|15
1703276400000|2023-12-22 20:20:00|62.75|61.35|62.84|61.44|62.84|61.44|62.7|61.3|38
1703276700000|2023-12-22 20:25:00|62.83|61.43|62.86|61.46|62.86|61.46|62.74|61.34|237
1703277000000|2023-12-22 20:30:00|62.85|61.45|62.73|61.33|62.88|61.48|62.71|61.31|260
1703277300000|2023-12-22 20:35:00|62.72|61.32|62.78|61.38|62.84|61.44|62.69|61.29|252
1703277600000|2023-12-22 20:40:00|62.77|61.37|62.75|61.35|62.78|61.38|62.57|61.17|257
1703277900000|2023-12-22 20:45:00|62.76|61.36|62.85|61.45|62.87|61.47|62.73|61.33|176
1703278200000|2023-12-22 20:50:00|62.81|61.41|62.74|61.34|62.85|61.45|62.73|61.33|190
1703278500000|2023-12-22 20:55:00|62.73|61.33|62.67|61.27|62.73|61.33|62.64|61.24|108
1703278800000|2023-12-22 21:00:00|62.68|61.28|62.7|61.3|62.79|61.39|62.65|61.25|87
1703279100000|2023-12-22 21:05:00|62.71|61.31|62.69|61.29|62.74|61.34|62.66|61.26|116
1703279400000|2023-12-22 21:10:00|62.68|61.28|62.79|61.39|62.79|61.39|62.64|61.24|120
1703279700000|2023-12-22 21:15:00|62.8|61.4|62.81|61.41|62.89|61.9|62.3|61.38|47
1703280000000|2023-12-22 21:20:00|62.82|61.42|62.99|61.59|62.99|61.59|62.82|61.42|108
1703280300000|2023-12-22 21:25:00|63|61.6|62.92|61.52|63.01|61.61|62.91|61.51|97
1703280600000|2023-12-22 21:30:00|62.91|61.51|62.88|61.48|62.92|61.96|62.34|61.37|131
1703280900000|2023-12-22 21:35:00|62.87|61.47|62.85|61.45|62.9|61.97|62.34|61.39|151
1703281200000|2023-12-22 21:40:00|62.86|61.46|63.07|61.67|63.09|61.99|62.36|61.46|176
1703281500000|2023-12-22 21:45:00|63.06|61.66|62.95|61.55|63.08|61.68|62.94|61.54|104
1703281800000|2023-12-22 21:50:00|62.94|61.54|62.99|61.59|63.02|61.62|62.92|61.52|59
1703282100000|2023-12-22 21:55:00|62.98|61.58|62.84|61.44|62.98|61.58|62.83|61.43|95
1703318400000|2023-12-23 08:00:00|60.59|60.19|61.17|59.77|61.24|60.32|60.56|59.65|222
1703318700000|2023-12-23 08:05:00|61.16|59.76|61.29|59.89|61.32|60.41|60.62|59.71|230
1703319000000|2023-12-23 08:10:00|61.3|59.9|61.28|59.88|61.37|60.46|60.8|59.88|195
1703319300000|2023-12-23 08:15:00|61.29|59.89|61.29|59.89|61.35|60.43|60.79|59.86|160
1703319600000|2023-12-23 08:20:00|61.28|59.88|61.18|59.78|61.32|59.92|61.17|59.77|111
1703319900000|2023-12-23 08:25:00|60.69|60.29|61.12|59.72|61.19|60.29|60.59|59.68|225
1703320200000|2023-12-23 08:30:00|61.13|59.73|61.21|59.81|61.21|60.32|60.66|59.71|256
1703320500000|2023-12-23 08:35:00|61.2|59.8|61.31|59.91|61.32|60.41|60.77|59.8|153
1703320800000|2023-12-23 08:40:00|61.32|59.92|61.28|59.88|61.32|60.41|60.78|59.86|124
1703321100000|2023-12-23 08:45:00|61.29|59.89|61.42|60.02|61.42|60.51|60.77|59.85|88
1703321400000|2023-12-23 08:50:00|61.43|60.03|61.46|60.06|61.51|60.61|60.94|60.03|125
1703321700000|2023-12-23 08:55:00|61.47|60.07|61.52|60.12|61.52|60.6|60.97|60.06|156
1703322000000|2023-12-23 09:00:00|61|60.6|61.46|60.06|61.52|60.6|60.98|60.05|147
1703322300000|2023-12-23 09:05:00|61.47|60.07|61.42|60.02|61.47|60.57|60.86|59.95|151
1703322600000|2023-12-23 09:10:00|61.43|60.03|61.5|60.1|61.52|60.62|60.92|60|164
1703322900000|2023-12-23 09:15:00|61.51|60.11|61.52|60.12|61.52|60.61|60.99|60.05|139
1703323200000|2023-12-23 09:20:00|61.53|60.13|61.51|60.11|61.53|60.62|60.96|60.05|165
1703323500000|2023-12-23 09:25:00|61|60.6|61.46|60.06|61.53|60.6|60.96|60.05|94
1703323800000|2023-12-23 09:30:00|61.45|60.05|61.4|60|61.47|60.07|61.36|59.96|96
1703324100000|2023-12-23 09:35:00|61.39|59.99|61.3|59.9|61.43|60.4|60.7|59.8|217
1703324400000|2023-12-23 09:40:00|61.31|59.91|61.41|60.01|61.41|60.48|60.76|59.85|81
1703324700000|2023-12-23 09:45:00|61.4|60|61.41|60.01|61.42|60.48|60.86|59.95|45
1703325000000|2023-12-23 09:50:00|61.4|60|61.47|60.07|61.47|60.53|60.88|59.94|58
1703325300000|2023-12-23 09:55:00|61.46|60.06|61.43|60.03|61.52|60.57|60.91|60.01|91
1703325600000|2023-12-23 10:00:00|61.42|60.02|60.87|60.47|61.47|60.53|60.86|59.94|121
1703325900000|2023-12-23 10:05:00|60.88|60.48|61.39|59.99|61.41|60.5|60.86|59.93|98
1703326200000|2023-12-23 10:10:00|61.38|59.98|61.41|60.01|61.41|60.48|60.86|59.95|94
1703326500000|2023-12-23 10:15:00|61.4|60|61.5|60.1|61.56|60.64|60.87|59.96|156
1703326800000|2023-12-23 10:20:00|61.49|60.09|61.56|60.16|61.56|60.63|60.94|60.04|181
1703327100000|2023-12-23 10:25:00|61.55|60.15|61.49|60.09|61.6|60.67|60.99|60.08|165
1703327400000|2023-12-23 10:30:00|61.48|60.08|61.28|59.88|61.51|60.59|60.86|59.86|160
1703327700000|2023-12-23 10:35:00|61.27|59.87|61.32|59.92|61.36|60.44|60.81|59.86|135
1703328000000|2023-12-23 10:40:00|61.31|59.91|61.37|59.97|61.39|60.4|60.79|59.87|118
1703328300000|2023-12-23 10:45:00|61.38|59.98|61.31|59.91|61.38|60.47|60.78|59.85|189
1703328600000|2023-12-23 10:50:00|61.3|59.9|61.38|59.98|61.38|59.98|61.29|59.89|61
1703328900000|2023-12-23 10:55:00|61.39|59.99|61.39|59.99|61.42|60.52|60.83|59.91|84
1703329200000|2023-12-23 11:00:00|61.38|59.98|61.31|59.91|61.39|60.46|60.83|59.9|105
1703329500000|2023-12-23 11:05:00|61.3|59.9|61.2|59.8|61.31|60.3|60.65|59.7|155
1703329800000|2023-12-23 11:10:00|60.71|60.31|61.11|59.71|61.22|60.32|60.61|59.68|198
1703330100000|2023-12-23 11:15:00|60.62|60.22|61.07|59.67|61.16|60.25|60.61|59.67|168
1703330400000|2023-12-23 11:20:00|61.08|59.68|61.1|59.7|61.16|60.24|60.59|59.67|183
1703330700000|2023-12-23 11:25:00|61.09|59.69|61.1|59.7|61.11|60.2|60.5|59.6|209
1703331000000|2023-12-23 11:30:00|61.11|59.71|61.05|59.65|61.15|60.26|60.55|59.65|275
1703331300000|2023-12-23 11:35:00|61.06|59.66|61.01|59.61|61.08|60.13|60.47|59.52|211
1703331600000|2023-12-23 11:40:00|61.02|59.62|61.21|59.81|61.21|60.24|60.64|59.61|83
1703331900000|2023-12-23 11:45:00|61.22|59.82|61.26|59.86|61.3|60.34|60.73|59.82|230
1703332200000|2023-12-23 11:50:00|61.25|59.85|61.18|59.78|61.26|60.34|60.73|59.78|155
1703332500000|2023-12-23 11:55:00|61.19|59.79|61.18|59.78|61.2|60.28|60.56|59.67|239
1703332800000|2023-12-23 12:00:00|61.17|59.77|60.63|60.23|61.21|60.28|60.61|59.69|111
1703333100000|2023-12-23 12:05:00|61.13|59.73|61.46|60.06|61.47|60.48|60.63|59.72|188
1703333400000|2023-12-23 12:10:00|61.45|60.05|61.41|60.01|61.46|60.5|60.9|59.98|144
1703333700000|2023-12-23 12:15:00|61.4|60|61.46|60.06|61.49|60.59|60.95|60|96
1703334000000|2023-12-23 12:20:00|61.47|60.07|61.37|59.97|61.49|60.58|60.89|59.97|303
1703334300000|2023-12-23 12:25:00|60.88|60.48|61.49|60.09|61.51|60.59|60.88|59.98|137
1703334600000|2023-12-23 12:30:00|61.5|60.1|61.53|60.13|61.66|60.72|60.98|60.07|159
1703334900000|2023-12-23 12:35:00|61.52|60.12|61.42|60.02|61.55|60.64|60.92|60|166
1703335200000|2023-12-23 12:40:00|61.41|60.01|61.33|59.93|61.42|60.02|61.31|59.91|117
1703335500000|2023-12-23 12:45:00|61.34|59.94|61.36|59.96|61.39|59.99|61.32|59.92|176
1703335800000|2023-12-23 12:50:00|61.35|59.95|61.36|59.96|61.45|60.52|60.89|59.94|153
1703336100000|2023-12-23 12:55:00|61.37|59.97|61.39|59.99|61.4|60.5|60.85|59.92|124
1703336400000|2023-12-23 13:00:00|61.4|60|61.46|60.06|61.52|60.59|60.85|59.94|236
1703336700000|2023-12-23 13:05:00|61.47|60.07|61.47|60.07|61.5|60.59|60.93|60.02|184
1703337000000|2023-12-23 13:10:00|61.46|60.06|61.45|60.05|61.47|60.07|61.41|60.01|70
1703337300000|2023-12-23 13:15:00|61.44|60.04|61.4|60|61.47|60.07|61.37|59.97|93
1703337600000|2023-12-23 13:20:00|61.41|60.01|61.24|59.84|61.41|60.45|60.76|59.83|175
1703337900000|2023-12-23 13:25:00|61.23|59.83|61.2|59.8|61.27|60.38|60.62|59.7|189
1703338200000|2023-12-23 13:30:00|61.21|59.81|61.11|59.71|61.21|60.29|60.62|59.69|144
1703338500000|2023-12-23 13:35:00|61.12|59.72|61.05|59.65|61.13|59.73|61.03|59.63|67
1703338800000|2023-12-23 13:40:00|61.06|59.66|61.04|59.64|61.09|59.69|61.02|59.62|71
1703339100000|2023-12-23 13:45:00|61.05|59.65|61.04|59.64|61.07|60.14|60.46|59.55|154
1703339400000|2023-12-23 13:50:00|61.05|59.65|61.17|59.77|61.21|60.29|60.55|59.64|186
1703339700000|2023-12-23 13:55:00|60.68|60.28|60.69|60.29|61.23|60.31|60.68|59.77|135
1703340000000|2023-12-23 14:00:00|61.19|59.79|61.14|59.74|61.19|60.29|60.54|59.64|161
1703340300000|2023-12-23 14:05:00|61.13|59.73|61.15|59.75|61.2|60.23|60.63|59.69|171
1703340600000|2023-12-23 14:10:00|61.16|59.76|61.31|59.91|61.33|60.37|60.71|59.72|144
1703340900000|2023-12-23 14:15:00|61.3|59.9|61.29|59.89|61.34|60.43|60.82|59.87|74
1703341200000|2023-12-23 14:20:00|61.3|59.9|61.22|59.82|61.32|60.42|60.81|59.82|149
1703341500000|2023-12-23 14:25:00|61.23|59.83|61.1|59.7|61.23|60.23|60.51|59.61|142
1703341800000|2023-12-23 14:30:00|60.59|60.19|60.57|60.17|61.19|60.29|60.56|59.63|239
1703342100000|2023-12-23 14:35:00|61.07|59.67|61.12|59.72|61.18|60.28|60.59|59.67|174
1703342400000|2023-12-23 14:40:00|61.13|59.73|61.19|59.79|61.19|60.27|60.66|59.7|83
1703342700000|2023-12-23 14:45:00|61.18|59.78|61.13|59.73|61.18|60.25|60.63|59.68|82
1703343000000|2023-12-23 14:50:00|60.63|60.23|61.21|59.81|61.24|60.31|60.63|59.72|119
1703343300000|2023-12-23 14:55:00|61.22|59.82|60.8|60.4|61.32|60.41|60.72|59.81|169
1703343600000|2023-12-23 15:00:00|61.31|59.91|61.31|59.91|61.33|60.41|60.72|59.79|284
1703343900000|2023-12-23 15:05:00|61.3|59.9|61.29|59.89|61.32|60.36|60.71|59.8|214
1703344200000|2023-12-23 15:10:00|61.28|59.88|61.15|59.75|61.29|60.28|60.66|59.75|200
1703344500000|2023-12-23 15:15:00|61.16|59.76|61.2|59.8|61.27|60.36|60.66|59.73|331
1703344800000|2023-12-23 15:20:00|61.19|59.79|61.23|59.83|61.31|60.39|60.73|59.79|188
1703345100000|2023-12-23 15:25:00|61.24|59.84|61.18|59.78|61.26|60.34|60.69|59.75|167
1703345400000|2023-12-23 15:30:00|61.17|59.77|60.63|60.23|61.17|60.23|60.63|59.68|194
1703345700000|2023-12-23 15:35:00|61.12|59.72|61.17|59.77|61.17|60.24|60.61|59.68|206
1703346000000|2023-12-23 15:40:00|61.18|59.78|61.2|59.8|61.2|59.8|61.14|59.74|96
1703346300000|2023-12-23 15:45:00|61.19|59.79|61.22|59.82|61.29|60.35|60.7|59.79|80
1703346600000|2023-12-23 15:50:00|61.23|59.83|61.16|59.76|61.25|60.33|60.71|59.75|100
1703346900000|2023-12-23 15:55:00|61.15|59.75|61.06|59.66|61.16|60.23|60.53|59.63|89
1703347200000|2023-12-23 16:00:00|60.56|60.16|61.07|59.67|61.14|60.23|60.53|59.61|268
1703347500000|2023-12-23 16:05:00|60.58|60.18|61.12|59.72|61.15|60.24|60.57|59.65|122
1703347800000|2023-12-23 16:10:00|61.11|59.71|61.06|59.66|61.12|59.72|61.03|59.63|139
1703348100000|2023-12-23 16:15:00|61.05|59.65|61.16|59.76|61.2|60.2|60.58|59.65|156
1703348400000|2023-12-23 16:20:00|61.17|59.77|61.1|59.7|61.18|60.24|60.61|59.67|150
1703348700000|2023-12-23 16:25:00|61.09|59.69|61.12|59.72|61.13|59.73|61.06|59.66|88
1703349000000|2023-12-23 16:30:00|61.11|59.71|61.27|59.87|61.27|60.27|60.67|59.68|106
1703349300000|2023-12-23 16:35:00|61.26|59.86|61.25|59.85|61.26|60.36|60.68|59.75|113
1703349600000|2023-12-23 16:40:00|61.24|59.84|61.23|59.83|61.28|59.88|61.22|59.82|89
1703349900000|2023-12-23 16:45:00|61.24|59.84|61.28|59.88|61.3|60.32|60.67|59.75|123
1703350200000|2023-12-23 16:50:00|61.29|59.89|61.29|59.89|61.31|60.37|60.77|59.86|36
1703350500000|2023-12-23 16:55:00|61.28|59.88|61.25|59.85|61.29|59.89|61.25|59.85|26
1703350800000|2023-12-23 17:00:00|61.26|59.86|61.24|59.84|61.26|59.86|61.12|59.72|130
1703351100000|2023-12-23 17:05:00|61.25|59.85|61.27|59.87|61.31|59.91|61.24|59.84|58
1703351400000|2023-12-23 17:10:00|61.28|59.88|61.26|59.86|61.28|59.88|61.22|59.82|52
1703351700000|2023-12-23 17:15:00|61.27|59.87|61.14|59.74|61.28|60.31|60.64|59.74|146
1703352000000|2023-12-23 17:20:00|61.15|59.75|60.9|59.5|61.17|60.27|60.42|59.5|147
1703352300000|2023-12-23 17:25:00|60.91|59.51|60.94|59.54|61.01|60.11|60.38|59.44|154
1703352600000|2023-12-23 17:30:00|60.93|59.53|60.98|59.58|60.98|60.04|60.42|59.5|73
1703352900000|2023-12-23 17:35:00|60.99|59.59|61.08|59.68|61.15|60.11|60.5|59.58|100
1703353200000|2023-12-23 17:40:00|61.07|59.67|60.99|59.59|61.14|60.23|60.61|59.58|248
1703353500000|2023-12-23 17:45:00|61|59.6|60.93|59.53|61.04|60.11|60.51|59.5|219
1703353800000|2023-12-23 17:50:00|60.92|59.52|60.9|59.5|60.94|59.54|60.89|59.49|39
1703354100000|2023-12-23 17:55:00|60.89|59.49|60.87|59.47|60.91|59.51|60.86|59.46|23
1703354400000|2023-12-23 18:00:00|60.88|59.48|60.82|59.42|60.88|59.91|60.25|59.34|95
1703354700000|2023-12-23 18:05:00|60.81|59.41|60.75|59.35|60.86|59.95|60.27|59.34|95
1703355000000|2023-12-23 18:10:00|60.74|59.34|60.81|59.41|60.86|59.92|60.27|59.34|129
1703355300000|2023-12-23 18:15:00|60.82|59.42|60.93|59.53|60.94|59.54|60.8|59.4|81
1703355600000|2023-12-23 18:20:00|60.94|59.54|60.84|59.44|60.94|59.99|60.35|59.42|170
1703355900000|2023-12-23 18:25:00|60.85|59.45|60.88|59.48|60.9|59.5|60.81|59.41|86
1703356200000|2023-12-23 18:30:00|60.89|59.49|61.02|59.62|61.03|60.04|60.41|59.48|114
1703356500000|2023-12-23 18:35:00|61.03|59.63|60.61|60.21|61.16|60.26|60.55|59.61|188
1703356800000|2023-12-23 18:40:00|61.11|59.71|61.17|59.77|61.19|60.28|60.54|59.64|350
1703357100000|2023-12-23 18:45:00|60.67|60.27|61.13|59.73|61.27|60.37|60.64|59.73|263
1703357400000|2023-12-23 18:50:00|60.64|60.24|61.37|59.97|61.39|60.35|60.64|59.73|185
1703357700000|2023-12-23 18:55:00|61.38|59.98|61.31|59.91|61.42|60.5|60.87|59.87|119
1703358000000|2023-12-23 19:00:00|61.32|59.92|61.18|59.78|61.4|60.49|60.67|59.74|221
1703358300000|2023-12-23 19:05:00|61.17|59.77|61.24|59.84|61.24|60.34|60.65|59.72|214
1703358600000|2023-12-23 19:10:00|61.23|59.83|61.25|59.85|61.28|60.38|60.68|59.76|179
1703358900000|2023-12-23 19:15:00|61.24|59.84|61.19|59.79|61.27|59.87|61.13|59.73|125
1703359200000|2023-12-23 19:20:00|61.2|59.8|61.31|59.91|61.32|60.39|60.77|59.79|100
1703359500000|2023-12-23 19:25:00|61.32|59.92|61.3|59.9|61.45|60.54|60.79|59.88|175
1703359800000|2023-12-23 19:30:00|61.31|59.91|61.3|59.9|61.35|60.44|60.81|59.83|169
1703360100000|2023-12-23 19:35:00|61.31|59.91|61.19|59.79|61.32|59.92|61.19|59.79|174
1703360400000|2023-12-23 19:40:00|61.2|59.8|61.25|59.85|61.28|59.88|61.11|59.71|150
1703360700000|2023-12-23 19:45:00|61.26|59.86|61.17|59.77|61.3|60.26|60.66|59.74|183
1703361000000|2023-12-23 19:50:00|61.16|59.76|60.69|60.29|61.24|60.29|60.68|59.7|149
1703361300000|2023-12-23 19:55:00|61.18|59.78|61.17|59.77|61.25|60.31|60.69|59.74|153
1703361600000|2023-12-23 20:00:00|61.18|59.78|61.35|59.95|61.36|59.96|61.18|59.78|101
1703361900000|2023-12-23 20:05:00|61.36|59.96|61.39|59.99|61.45|60.05|61.3|59.9|149
1703362200000|2023-12-23 20:10:00|61.4|60|61.27|59.87|61.42|60.02|61.26|59.86|167
1703362500000|2023-12-23 20:15:00|61.26|59.86|61.17|59.77|61.27|59.87|61.17|59.77|50
1703362800000|2023-12-23 20:20:00|61.18|59.78|60.54|60.14|61.18|60.14|60.52|59.62|139
1703363100000|2023-12-23 20:25:00|60.53|60.13|60.94|59.54|61.03|60.14|60.45|59.54|180
1703363400000|2023-12-23 20:30:00|60.45|60.05|61|59.6|61.03|60.1|60.45|59.54|126
1703363700000|2023-12-23 20:35:00|61.01|59.61|60.97|59.57|61.09|59.69|60.96|59.56|229
1703364000000|2023-12-23 20:40:00|60.98|59.58|61.03|59.63|61.04|59.64|60.94|59.54|140
1703364300000|2023-12-23 20:45:00|61.04|59.64|61.04|59.64|61.07|60|60.34|59.46|188
1703364600000|2023-12-23 20:50:00|61.03|59.63|61.02|59.62|61.07|59.67|61.01|59.61|102
1703364900000|2023-12-23 20:55:00|61.01|59.61|61.07|59.67|61.09|59.69|61.01|59.61|137
1703365200000|2023-12-23 21:00:00|61.06|59.66|60.97|59.57|61.1|59.7|60.96|59.56|119
1703365500000|2023-12-23 21:05:00|60.98|59.58|60.94|59.54|61.01|59.61|60.93|59.53|53
1703365800000|2023-12-23 21:10:00|60.93|59.53|60.86|59.46|60.93|59.87|60.22|59.32|205
1703366100000|2023-12-23 21:15:00|60.85|59.45|61.09|59.69|61.11|59.71|60.82|59.42|152
1703366400000|2023-12-23 21:20:00|61.1|59.7|61.2|59.8|61.23|59.83|61.09|59.69|123
1703366700000|2023-12-23 21:25:00|61.19|59.79|61.2|59.8|61.22|59.82|61.15|59.75|102
1703367000000|2023-12-23 21:30:00|61.18|59.78|61.14|59.74|61.24|60.28|60.65|59.7|146
1703367300000|2023-12-23 21:35:00|61.13|59.73|61.24|59.84|61.26|59.86|61.12|59.72|73
1703367600000|2023-12-23 21:40:00|61.23|59.83|61.38|59.98|61.41|60.01|61.2|59.8|74
1703367900000|2023-12-23 21:45:00|61.37|59.97|61.33|59.93|61.41|60.01|61.18|59.78|180
1703368200000|2023-12-23 21:50:00|61.32|59.92|61.37|59.97|61.38|60.48|60.86|59.89|94
1703368500000|2023-12-23 21:55:00|61.36|59.96|61.38|59.98|61.39|60.48|60.86|59.92|120
1703368800000|2023-12-23 22:00:00|61.37|59.97|61.37|59.97|61.43|60.48|60.82|59.92|154
1703369100000|2023-12-23 22:05:00|61.38|59.98|61.37|59.97|61.44|60.04|61.34|59.94|95
1703369400000|2023-12-23 22:10:00|61.36|59.96|61.34|59.94|61.38|59.98|61.29|59.89|79
1703369700000|2023-12-23 22:15:00|61.35|59.95|61.44|60.04|61.44|60.47|60.87|59.93|115
1703370000000|2023-12-23 22:20:00|61.43|60.03|61.64|60.24|61.66|60.26|61.38|59.98|118
1703370300000|2023-12-23 22:25:00|61.65|60.25|61.17|60.77|61.78|60.83|61.17|60.23|169
1703370600000|2023-12-23 22:30:00|61.18|60.78|61.77|60.37|61.78|60.8|61.17|60.18|160
1703370900000|2023-12-23 22:35:00|61.76|60.36|61.4|61|61.94|61.05|61.37|60.33|164
1703371200000|2023-12-23 22:40:00|61.9|60.5|61.97|60.57|62.09|61.2|61.39|60.48|95
1703371500000|2023-12-23 22:45:00|61.98|60.58|62.11|60.71|62.12|61.22|61.49|60.58|139
1703371800000|2023-12-23 22:50:00|62.1|60.7|61.6|61.2|62.14|61.24|61.52|60.61|199
1703372100000|2023-12-23 22:55:00|62.1|60.7|62.08|60.68|62.11|61.21|61.52|60.6|246
1703372400000|2023-12-23 23:00:00|62.09|60.69|61.98|60.58|62.1|61.13|61.53|60.58|104
1703372700000|2023-12-23 23:05:00|61.97|60.57|62.06|60.66|62.08|61.14|61.52|60.52|135
1703373000000|2023-12-23 23:10:00|62.07|60.67|62.12|60.72|62.12|61.15|61.53|60.64|119
1703373300000|2023-12-23 23:15:00|62.11|60.71|62.2|60.8|62.34|61.4|61.77|60.71|121
1703373600000|2023-12-23 23:20:00|62.19|60.79|62.24|60.84|62.35|61.4|61.77|60.75|279
1703373900000|2023-12-23 23:25:00|62.25|60.85|62.33|60.93|62.38|61.48|61.69|60.78|436
1703374200000|2023-12-23 23:30:00|61.84|61.44|62.3|60.9|62.38|61.47|61.72|60.83|480
1703374500000|2023-12-23 23:35:00|61.79|61.39|62.22|60.82|62.35|61.45|61.77|60.8|339
1703374800000|2023-12-23 23:40:00|62.23|60.83|62.18|60.78|62.27|60.87|62.16|60.76|227
1703375100000|2023-12-23 23:45:00|62.19|60.79|62.29|60.89|62.38|60.98|62.17|60.77|202
1703375400000|2023-12-23 23:50:00|62.3|60.9|62.17|60.77|62.32|60.92|62.17|60.77|179
1703375700000|2023-12-23 23:55:00|62.18|60.78|62.13|60.73|62.19|60.79|62.09|60.69|81
1703376000000|2023-12-24 00:00:00|62.12|60.72|61.29|60.89|62.14|60.92|61.28|60.37|246
1703376300000|2023-12-24 00:05:00|61.78|60.38|61.57|60.17|61.84|60.88|61.17|60.16|224
1703376600000|2023-12-24 00:10:00|61.58|60.18|61.58|60.18|61.74|60.84|61.02|60.11|312
1703376900000|2023-12-24 00:15:00|61.59|60.19|61.69|60.29|61.77|60.67|61.06|60.05|260
1703377200000|2023-12-24 00:20:00|61.68|60.28|61.67|60.27|61.77|60.37|61.64|60.24|292
1703377500000|2023-12-24 00:25:00|61.66|60.26|61.58|61.18|62.09|61.19|61.33|60.25|297
1703377800000|2023-12-24 00:30:00|62.08|60.68|61.81|61.41|62.45|61.57|61.58|60.67|329
1703378100000|2023-12-24 00:35:00|62.3|60.9|61.92|60.52|62.31|61.41|61.45|60.47|408
1703378400000|2023-12-24 00:40:00|61.9|60.5|61.95|60.55|62.22|61.31|61.46|60.5|392
1703378700000|2023-12-24 00:45:00|61.94|60.54|61.99|60.59|62.06|61.13|61.41|60.48|311
1703379000000|2023-12-24 00:50:00|61.98|60.58|62.24|60.84|62.52|61.55|61.62|60.55|284
1703379300000|2023-12-24 00:55:00|62.23|60.83|62.15|60.75|62.25|61.34|61.67|60.73|239
1703379600000|2023-12-24 01:00:00|62.17|60.77|62.53|61.13|62.56|61.64|61.7|60.77|313
1703379900000|2023-12-24 01:05:00|62.54|61.14|62.51|61.11|62.71|61.77|62.02|61.1|260
1703380200000|2023-12-24 01:10:00|62.52|61.12|62.61|61.21|62.62|61.69|61.92|61.02|184
1703380500000|2023-12-24 01:15:00|62.62|61.22|62.7|61.3|62.73|61.81|62.1|61.17|166
1703380800000|2023-12-24 01:20:00|62.71|61.31|62.23|61.83|62.78|61.86|62.22|61.28|239
1703381100000|2023-12-24 01:25:00|62.73|61.33|62.4|62|63.01|62.1|62.22|61.25|252
1703381400000|2023-12-24 01:30:00|62.89|61.49|62.89|61.49|62.95|62.07|62.22|61.31|351
1703381700000|2023-12-24 01:35:00|62.9|61.5|63.05|61.65|63.11|62.19|62.41|61.49|187
1703382000000|2023-12-24 01:40:00|63.06|61.66|62.86|61.46|63.17|62.2|62.2|61.31|268
1703382300000|2023-12-24 01:45:00|62.87|61.47|63.04|61.64|63.04|62.15|62.39|61.47|266
1703382600000|2023-12-24 01:50:00|62.55|62.15|62.58|62.18|63.15|62.25|62.48|61.58|202
1703382900000|2023-12-24 01:55:00|62.57|62.17|63.14|61.74|63.16|62.26|62.57|61.68|242
1703383200000|2023-12-24 02:00:00|62.65|62.25|63.37|61.97|63.38|62.46|62.65|61.74|87
1703383500000|2023-12-24 02:05:00|63.38|61.98|62.79|62.39|63.39|62.47|62.69|61.78|173
1703383800000|2023-12-24 02:10:00|62.78|62.38|62.78|62.38|63.35|62.46|62.73|61.82|178
1703384100000|2023-12-24 02:15:00|63.28|61.88|63.21|61.81|63.36|62.47|62.72|61.81|131
1703384400000|2023-12-24 02:20:00|62.72|62.32|62.84|62.44|63.39|62.5|62.62|61.73|212
1703384700000|2023-12-24 02:25:00|62.85|62.45|62.81|62.41|63.39|62.5|62.72|61.81|230
1703385000000|2023-12-24 02:30:00|62.82|62.42|62.59|62.19|63.36|62.45|62.58|61.66|271
1703385300000|2023-12-24 02:35:00|63.09|61.69|62.92|61.52|63.11|62.2|62.36|61.45|237
1703385600000|2023-12-24 02:40:00|62.42|62.02|62.26|61.86|62.96|62.06|62.25|61.32|215
1703385900000|2023-12-24 02:45:00|62.77|61.37|62.67|61.27|62.77|61.87|62.16|61.24|162
1703386200000|2023-12-24 02:50:00|62.17|61.77|62.88|61.48|62.89|61.98|62.17|61.27|217
1703386500000|2023-12-24 02:55:00|62.89|61.49|62.46|62.06|62.97|62.07|62.4|61.48|164
1703386800000|2023-12-24 03:00:00|62.95|61.55|62.99|61.59|63.13|62.22|62.42|61.51|204
1703387100000|2023-12-24 03:05:00|62.5|62.1|62.97|61.57|63.05|62.15|62.3|61.39|209
1703387400000|2023-12-24 03:10:00|62.46|62.06|62.73|61.33|62.97|62.08|62.19|61.3|236
1703387700000|2023-12-24 03:15:00|62.72|61.32|62.72|61.32|62.76|61.86|62.18|61.27|147
1703388000000|2023-12-24 03:20:00|62.23|61.83|62.64|61.24|62.78|61.87|62.17|61.24|169
1703388300000|2023-12-24 03:25:00|62.65|61.25|62.75|61.35|62.77|61.88|62.15|61.21|270
1703388600000|2023-12-24 03:30:00|62.74|61.34|62.64|61.24|62.78|61.87|62.15|61.24|258
1703388900000|2023-12-24 03:35:00|62.15|61.75|62.44|61.04|62.67|61.78|61.9|61.01|256
1703389200000|2023-12-24 03:40:00|61.93|61.53|62.07|61.67|62.56|61.67|61.92|61.02|193
1703389500000|2023-12-24 03:45:00|62.08|61.68|62.3|61.9|62.82|61.92|62.04|61.13|301
1703389800000|2023-12-24 03:50:00|62.29|61.89|62.68|61.28|62.81|61.91|62.13|61.23|395
1703390100000|2023-12-24 03:55:00|62.69|61.29|62.65|61.25|62.73|61.82|62.11|61.21|317
1703390400000|2023-12-24 04:00:00|62.64|61.24|62.29|61.89|62.87|61.98|62.08|61.19|222
1703390700000|2023-12-24 04:05:00|62.81|61.41|62.96|61.56|62.98|62.08|62.28|61.35|159
1703391000000|2023-12-24 04:10:00|62.95|61.55|63.13|61.73|63.15|62.24|62.47|61.55|231
1703391300000|2023-12-24 04:15:00|63.14|61.74|63.51|62.11|63.51|62.6|62.69|61.74|138
1703391600000|2023-12-24 04:20:00|63.03|62.63|63.39|61.99|63.54|62.65|63|61.95|134
1703391900000|2023-12-24 04:25:00|63.38|61.98|63.26|61.86|63.38|62.36|62.74|61.84|118
1703392200000|2023-12-24 04:30:00|63.25|61.85|63.2|61.8|63.39|62.45|62.72|61.79|195
1703392500000|2023-12-24 04:35:00|63.21|61.81|63.11|61.71|63.22|62.33|62.35|61.44|199
1703392800000|2023-12-24 04:40:00|63.13|61.73|62.85|61.45|63.18|62.2|62.35|61.45|195
1703393100000|2023-12-24 04:45:00|62.35|61.95|62.84|61.44|62.97|62.07|62.32|61.4|233
1703393400000|2023-12-24 04:50:00|62.83|61.43|62.98|61.58|62.99|61.99|62.39|61.41|152
1703393700000|2023-12-24 04:55:00|62.97|61.57|63.07|61.67|63.11|62.18|62.38|61.44|222
1703394000000|2023-12-24 05:00:00|63.08|61.68|62.99|61.59|63.11|61.71|62.98|61.58|143
1703394300000|2023-12-24 05:05:00|62.98|61.58|62.94|61.54|63|61.6|62.87|61.47|75
1703394600000|2023-12-24 05:10:00|62.93|61.53|62.32|61.92|62.95|61.93|62.32|61.42|79
1703394900000|2023-12-24 05:15:00|62.82|61.42|62.82|61.42|62.87|61.97|62.27|61.36|193
1703395200000|2023-12-24 05:20:00|62.81|61.41|62.86|61.46|62.95|61.55|62.77|61.37|147
1703395500000|2023-12-24 05:25:00|62.87|61.47|62.82|61.42|62.95|61.55|62.77|61.37|149
1703395800000|2023-12-24 05:30:00|62.83|61.43|62.59|61.19|62.84|61.68|62.08|61.18|200
1703396100000|2023-12-24 05:35:00|62.57|61.17|61.93|60.53|62.61|61.53|61.26|60.33|382
1703396400000|2023-12-24 05:40:00|61.92|60.52|61.81|60.41|61.93|60.99|60.71|59.78|380
1703396700000|2023-12-24 05:45:00|61.78|60.38|61.95|60.55|62.18|61.19|61.25|60.33|285
1703397000000|2023-12-24 05:50:00|61.96|60.56|61.91|60.51|62.09|61.12|61.36|60.45|332
1703397300000|2023-12-24 05:55:00|61.92|60.52|61.89|60.49|61.97|61.08|61.39|60.41|235
1703397600000|2023-12-24 06:00:00|61.9|60.5|62.01|60.61|62.01|61.01|61.34|60.42|267
1703397900000|2023-12-24 06:05:00|62|60.6|61.58|60.18|62.1|60.95|61.09|60.18|227
1703398200000|2023-12-24 06:10:00|61.09|60.69|61.53|60.13|61.66|60.77|60.84|59.87|423
1703398500000|2023-12-24 06:15:00|61.52|60.12|61.64|60.24|61.64|60.72|61.05|60.08|210
1703398800000|2023-12-24 06:20:00|61.65|60.25|61.15|60.75|61.68|60.75|61.06|60.14|260
1703399100000|2023-12-24 06:25:00|61.65|60.25|61.52|60.12|61.65|60.75|60.94|60.02|222
1703399400000|2023-12-24 06:30:00|61.51|60.11|61.6|60.2|61.64|60.24|61.35|59.95|192
1703399700000|2023-12-24 06:35:00|61.61|60.21|61.78|60.38|61.82|60.42|61.53|60.13|302
1703400000000|2023-12-24 06:40:00|61.79|60.39|61.64|60.24|61.79|60.39|61.63|60.23|225
1703400300000|2023-12-24 06:45:00|61.63|60.23|61.22|59.82|61.73|60.6|60.7|59.77|310
1703400600000|2023-12-24 06:50:00|61.23|59.83|61.31|59.91|61.4|60.5|60.71|59.8|330
1703400900000|2023-12-24 06:55:00|61.32|59.92|61.51|60.11|61.51|60.44|60.79|59.87|233
1703401200000|2023-12-24 07:00:00|61.54|60.14|61.34|59.94|61.55|60.56|60.87|59.82|219
1703401500000|2023-12-24 07:05:00|61.33|59.93|61.33|59.93|61.35|60.36|60.76|59.83|149
1703401800000|2023-12-24 07:10:00|61.34|59.94|61.74|60.34|61.76|60.36|61.32|59.92|156
1703402100000|2023-12-24 07:15:00|61.73|60.33|61.75|60.35|61.8|60.74|61.13|60.21|165
1703402400000|2023-12-24 07:20:00|61.74|60.34|61.89|60.49|61.9|60.5|61.72|60.32|142
1703402700000|2023-12-24 07:25:00|61.9|60.5|62|60.6|62.04|60.64|61.89|60.49|100
1703403000000|2023-12-24 07:30:00|61.99|60.59|61.9|60.5|62.02|61.04|61.36|60.43|180
1703403300000|2023-12-24 07:35:00|61.91|60.51|61.81|60.41|61.97|60.57|61.8|60.4|186
1703403600000|2023-12-24 07:40:00|61.82|60.42|61.94|60.54|61.95|60.55|61.76|60.36|218
1703403900000|2023-12-24 07:45:00|61.95|60.55|62.15|60.75|62.15|61.19|61.55|60.55|160
1703404200000|2023-12-24 07:50:00|62.14|60.74|62.16|60.76|62.17|60.77|62.1|60.7|75
1703404500000|2023-12-24 07:55:00|62.15|60.75|62.18|60.78|62.26|61.35|61.67|60.75|106
1703404800000|2023-12-24 08:00:00|61.67|61.27|62.17|60.77|62.31|61.35|61.67|60.71|142
1703405100000|2023-12-24 08:05:00|62.18|60.78|62.26|60.86|62.35|60.95|62.14|60.74|109
1703405400000|2023-12-24 08:10:00|62.27|60.87|62.19|60.79|62.27|61.23|61.63|60.69|111
1703405700000|2023-12-24 08:15:00|62.2|60.8|62.23|60.83|62.24|60.84|62.12|60.72|62
1703406000000|2023-12-24 08:20:00|62.22|60.82|62.37|60.97|62.41|61.5|61.85|60.8|75
1703406300000|2023-12-24 08:25:00|62.36|60.96|62.37|60.97|62.41|61.51|61.82|60.91|119
1703406600000|2023-12-24 08:30:00|62.38|60.98|62.49|61.09|62.5|61.41|61.71|60.8|166
1703406900000|2023-12-24 08:35:00|62.5|61.1|62.64|61.24|62.66|61.26|62.49|61.09|96
1703407200000|2023-12-24 08:40:00|62.65|61.25|62.7|61.3|62.7|61.3|62.56|61.16|84
1703407500000|2023-12-24 08:45:00|62.71|61.31|62.63|61.23|62.73|61.33|62.55|61.15|106
1703407800000|2023-12-24 08:50:00|62.64|61.24|62.49|61.09|62.65|61.25|62.43|61.03|136
1703408100000|2023-12-24 08:55:00|62.48|61.08|62.58|61.18|62.63|61.23|62.48|61.08|115
1703408400000|2023-12-24 09:00:00|62.6|61.2|62.41|61.01|62.67|61.58|61.95|60.99|186
1703408700000|2023-12-24 09:05:00|62.42|61.02|62.35|60.95|62.48|61.58|61.95|60.94|135
1703409000000|2023-12-24 09:10:00|62.36|60.96|62.49|61.09|62.54|61.64|61.95|60.94|149
1703409300000|2023-12-24 09:15:00|61.97|61.57|62.41|61.01|62.49|61.58|61.9|60.98|198
1703409600000|2023-12-24 09:20:00|62.4|61|62.23|60.83|62.41|61.01|62.22|60.82|230
1703409900000|2023-12-24 09:25:00|62.22|60.82|62.28|60.88|62.32|61.41|61.57|60.67|162
1703410200000|2023-12-24 09:30:00|61.77|61.37|62.25|60.85|62.29|61.39|61.75|60.77|123
1703410500000|2023-12-24 09:35:00|61.76|61.36|62.66|61.26|62.68|61.79|61.75|60.83|229
1703410800000|2023-12-24 09:40:00|62.17|61.77|62.73|61.33|62.86|61.89|62.17|61.27|250
1703411100000|2023-12-24 09:45:00|62.72|61.32|62.71|61.31|62.77|61.37|62.56|61.16|132
1703411400000|2023-12-24 09:50:00|62.7|61.3|62.6|61.2|62.81|61.41|62.59|61.19|188
1703411700000|2023-12-24 09:55:00|62.59|61.19|62.56|61.16|62.6|61.69|62.03|61.07|175
1703412000000|2023-12-24 10:00:00|62.57|61.17|62.59|61.19|62.63|61.72|62.11|61.13|101
1703412300000|2023-12-24 10:05:00|62.6|61.2|62.03|61.63|62.6|61.71|61.99|61.09|152
1703412600000|2023-12-24 10:10:00|62.54|61.14|62.55|61.15|62.72|61.79|62.02|61.12|349
1703412900000|2023-12-24 10:15:00|62.06|61.66|62.26|60.86|62.72|61.8|61.66|60.77|319
1703413200000|2023-12-24 10:20:00|62.25|60.85|62.16|60.76|62.33|61.43|61.46|60.56|281
1703413500000|2023-12-24 10:25:00|62.17|60.77|62.06|60.66|62.33|61.37|61.53|60.6|315
1703413800000|2023-12-24 10:30:00|62.05|60.65|62.04|60.64|62.08|61.17|61.3|60.4|289
1703414100000|2023-12-24 10:35:00|62.05|60.65|61.83|60.43|62.1|61.15|61.24|60.33|296
1703414400000|2023-12-24 10:40:00|61.84|60.44|61.51|60.11|61.85|60.91|60.7|59.79|405
1703414700000|2023-12-24 10:45:00|61.52|60.12|61.64|60.24|61.79|60.85|61.01|60.09|223
1703415000000|2023-12-24 10:50:00|61.15|60.75|61.19|60.79|61.71|60.81|61.08|60.18|216
1703415300000|2023-12-24 10:55:00|61.68|60.28|61.72|60.32|61.73|60.75|61.08|60.17|157
1703415600000|2023-12-24 11:00:00|61.71|60.31|61.79|60.39|61.8|60.4|61.63|60.23|133
1703415900000|2023-12-24 11:05:00|61.8|60.4|61.98|60.58|62|60.96|61.36|60.4|105
1703416200000|2023-12-24 11:10:00|61.97|60.57|61.62|60.22|61.97|61.02|61.16|60.21|164
1703416500000|2023-12-24 11:15:00|61.6|60.2|61.72|60.32|61.77|60.8|61.13|60.17|194
1703416800000|2023-12-24 11:20:00|61.73|60.33|61.89|60.49|61.9|60.89|61.25|60.33|129
1703417100000|2023-12-24 11:25:00|61.88|60.48|61.99|60.59|61.99|60.59|61.87|60.47|98
1703417400000|2023-12-24 11:30:00|62|60.6|61.74|61.34|62.3|61.37|61.54|60.58|279
1703417700000|2023-12-24 11:35:00|62.23|60.83|62.15|60.75|62.33|61.42|61.58|60.68|299
1703418000000|2023-12-24 11:40:00|62.13|60.73|62.2|60.8|62.29|61.38|61.63|60.72|199
1703418300000|2023-12-24 11:45:00|62.21|60.81|62.13|60.73|62.27|61.34|61.53|60.6|166
1703418600000|2023-12-24 11:50:00|62.14|60.74|62.16|60.76|62.18|61.26|61.59|60.68|185
1703418900000|2023-12-24 11:55:00|62.17|60.77|62.16|60.76|62.2|61.27|61.56|60.66|126
1703419200000|2023-12-24 12:00:00|62.17|60.77|62.02|60.62|62.19|61.28|61.47|60.54|189
1703419500000|2023-12-24 12:05:00|62.03|60.63|62.28|60.88|62.28|61.34|61.53|60.63|160
1703419800000|2023-12-24 12:10:00|62.27|60.87|62.16|60.76|62.27|61.31|61.59|60.68|166
1703420100000|2023-12-24 12:15:00|62.15|60.75|62.05|60.65|62.17|60.77|62.03|60.63|122
1703420400000|2023-12-24 12:20:00|62.06|60.66|61.86|60.46|62.1|61.05|61.38|60.45|122
1703420700000|2023-12-24 12:25:00|61.87|60.47|61.8|60.4|61.87|60.47|61.74|60.34|104
1703421000000|2023-12-24 12:30:00|61.81|60.41|61.37|60.97|61.93|61.01|61.23|60.29|163
1703421300000|2023-12-24 12:35:00|61.86|60.46|62.03|60.63|62.04|60.96|61.36|60.44|107
1703421600000|2023-12-24 12:40:00|62.04|60.64|62.4|61|62.41|61.5|61.5|60.58|125
1703421900000|2023-12-24 12:45:00|62.39|60.99|62.28|60.88|62.48|61.59|61.8|60.83|217
1703422200000|2023-12-24 12:50:00|62.29|60.89|62.39|60.99|62.39|61.43|61.81|60.86|209
1703422500000|2023-12-24 12:55:00|62.38|60.98|62.24|60.84|62.39|61.43|61.74|60.81|149
1703422800000|2023-12-24 13:00:00|62.23|60.83|62.19|60.79|62.41|61.52|61.71|60.78|208
1703423100000|2023-12-24 13:05:00|62.2|60.8|62.07|60.67|62.28|61.37|61.49|60.58|251
1703423400000|2023-12-24 13:10:00|62.08|60.68|62.31|60.91|62.34|61.42|61.59|60.67|135
1703423700000|2023-12-24 13:15:00|62.32|60.92|62.4|61|62.52|61.6|61.74|60.82|200
1703424000000|2023-12-24 13:20:00|62.38|60.98|62.4|61|62.48|61.57|61.85|60.95|163
1703424300000|2023-12-24 13:25:00|62.39|60.99|62.53|61.13|62.54|61.62|61.88|60.96|182
1703424600000|2023-12-24 13:30:00|62.52|61.12|62.46|61.06|62.58|61.66|61.94|61.04|210
1703424900000|2023-12-24 13:35:00|62.45|61.05|62.48|61.08|62.5|61.58|61.92|60.97|153
1703425200000|2023-12-24 13:40:00|62.49|61.09|62.38|60.98|62.54|61.62|61.89|60.97|171
1703425500000|2023-12-24 13:45:00|62.39|60.99|62.52|61.12|62.53|61.62|61.93|60.98|126
1703425800000|2023-12-24 13:50:00|62.53|61.13|62.52|61.12|62.56|61.63|62|61.09|80
1703426100000|2023-12-24 13:55:00|62.51|61.11|62.59|61.19|62.64|61.7|62.07|61.11|174
1703426400000|2023-12-24 14:00:00|62.58|61.18|62.68|61.28|62.68|61.78|62.07|61.16|252
1703426700000|2023-12-24 14:05:00|62.67|61.27|62.72|61.32|62.73|61.8|62.15|61.21|134
1703427000000|2023-12-24 14:10:00|62.71|61.31|62.78|61.38|62.8|61.88|62.19|61.29|125
1703427300000|2023-12-24 14:15:00|62.79|61.39|62.32|61.92|62.99|62.1|62.26|61.35|200
1703427600000|2023-12-24 14:20:00|62.31|61.91|62.77|61.37|62.84|61.93|62.2|61.28|146
1703427900000|2023-12-24 14:25:00|62.76|61.36|62.71|61.31|62.82|61.93|62.2|61.28|176
1703428200000|2023-12-24 14:30:00|62.72|61.32|62.67|61.27|62.73|61.8|62.12|61.2|157
1703428500000|2023-12-24 14:35:00|62.68|61.28|62.71|61.31|62.71|61.8|62.11|61.17|136
1703428800000|2023-12-24 14:40:00|62.7|61.3|62.59|61.19|62.76|61.83|62.08|61.17|152
1703429100000|2023-12-24 14:45:00|62.1|61.7|62.16|60.76|62.63|61.73|61.67|60.75|260
1703429400000|2023-12-24 14:50:00|61.67|61.27|61.98|60.58|62.25|61.35|61.49|60.57|331
1703429700000|2023-12-24 14:55:00|61.97|60.57|62.13|60.73|62.19|61.26|61.49|60.57|289
1703430000000|2023-12-24 15:00:00|62.12|60.72|62.22|60.82|62.27|61.26|61.6|60.69|153
1703430300000|2023-12-24 15:05:00|62.23|60.83|62.22|60.82|62.31|61.42|61.72|60.79|299
1703430600000|2023-12-24 15:10:00|61.71|61.31|62.38|60.98|62.38|61.42|61.71|60.81|317
1703430900000|2023-12-24 15:15:00|62.37|60.97|62.29|60.89|62.44|61.46|61.85|60.89|104
1703431200000|2023-12-24 15:20:00|62.3|60.9|62.3|60.9|62.31|60.91|62.27|60.87|107
1703431500000|2023-12-24 15:25:00|62.29|60.89|62.17|60.77|62.33|60.93|62.17|60.77|97
1703431800000|2023-12-24 15:30:00|62.18|60.78|62.17|60.77|62.31|61.37|61.62|60.71|192
1703432100000|2023-12-24 15:35:00|62.18|60.78|62.2|60.8|62.24|61.32|61.62|60.65|181
1703432400000|2023-12-24 15:40:00|61.71|61.31|62.33|60.93|62.35|61.32|61.71|60.79|209
1703432700000|2023-12-24 15:45:00|62.34|60.94|62.36|60.96|62.4|61.41|61.71|60.8|146
1703433000000|2023-12-24 15:50:00|62.37|60.97|62.29|60.89|62.37|61.43|61.72|60.81|235
1703433300000|2023-12-24 15:55:00|62.31|60.91|62.22|60.82|62.33|61.44|61.71|60.8|314
1703433600000|2023-12-24 16:00:00|61.74|61.34|61.99|60.59|62.25|61.34|61.53|60.58|255
1703433900000|2023-12-24 16:05:00|61.98|60.58|61.8|60.4|62.08|61.05|61.3|60.38|187
1703434200000|2023-12-24 16:10:00|61.79|60.39|61.9|60.5|61.93|60.53|61.78|60.38|89
1703434500000|2023-12-24 16:15:00|61.89|60.49|61.86|60.46|61.95|61.05|61.44|60.45|95
1703434800000|2023-12-24 16:20:00|61.85|60.45|62|60.6|62|61.04|61.35|60.45|129
1703435100000|2023-12-24 16:25:00|62.01|60.61|62.1|60.7|62.16|60.76|62.01|60.61|75
1703435400000|2023-12-24 16:30:00|62.09|60.69|62.05|60.65|62.1|60.7|62.03|60.63|75
1703435700000|2023-12-24 16:35:00|62.06|60.66|62.03|60.63|62.09|60.69|61.97|60.57|66
1703436000000|2023-12-24 16:40:00|62.04|60.64|62.06|60.66|62.09|61.19|61.57|60.63|46
1703436300000|2023-12-24 16:45:00|62.05|60.65|62.23|60.83|62.23|61.2|61.57|60.65|84
1703436600000|2023-12-24 16:50:00|62.22|60.82|62.17|60.77|62.28|61.35|61.68|60.73|154
1703436900000|2023-12-24 16:55:00|62.16|60.76|62.15|60.75|62.23|61.31|61.67|60.74|193
1703437200000|2023-12-24 17:00:00|62.14|60.74|62.23|60.83|62.25|61.27|61.54|60.6|129
1703437500000|2023-12-24 17:05:00|62.24|60.84|62.16|60.76|62.28|61.29|61.66|60.75|76
1703437800000|2023-12-24 17:10:00|62.15|60.75|62.18|60.78|62.2|60.8|62.11|60.71|62
1703438100000|2023-12-24 17:15:00|62.19|60.79|62.1|60.7|62.28|60.88|62.07|60.67|58
1703438400000|2023-12-24 17:20:00|62.09|60.69|61.99|60.59|62.09|60.69|61.89|60.49|111
1703438700000|2023-12-24 17:25:00|62|60.6|62.11|60.71|62.12|60.72|61.94|60.54|66
1703439000000|2023-12-24 17:30:00|62.12|60.72|61.97|60.57|62.19|60.79|61.89|60.49|103
1703439300000|2023-12-24 17:35:00|61.98|60.58|61.96|60.56|61.99|60.59|61.94|60.54|34
1703439600000|2023-12-24 17:40:00|61.95|60.55|61.98|60.58|62.01|60.61|61.95|60.55|38
1703439900000|2023-12-24 17:45:00|61.97|60.57|61.9|60.5|62.07|61.16|61.39|60.49|130
1703440200000|2023-12-24 17:50:00|61.41|61.01|61.39|60.99|61.97|61.09|61.35|60.45|189
1703440500000|2023-12-24 17:55:00|61.89|60.49|62|60.6|62.01|61.05|61.38|60.47|114
1703440800000|2023-12-24 18:00:00|62.01|60.61|62.14|60.74|62.17|60.77|61.99|60.59|63
1703441100000|2023-12-24 18:05:00|62.15|60.75|61.68|61.28|62.17|61.28|61.68|60.72|64
1703441400000|2023-12-24 18:10:00|62.18|60.78|62.53|61.13|62.53|61.57|61.68|60.77|154
1703441700000|2023-12-24 18:15:00|62.51|61.11|62.51|61.11|62.54|61.61|61.97|60.99|148
1703442000000|2023-12-24 18:20:00|62.5|61.1|62.56|61.16|62.56|61.63|61.99|61.04|88
1703442300000|2023-12-24 18:25:00|62.57|61.17|61.96|61.56|62.57|61.67|61.95|61.04|182
1703442600000|2023-12-24 18:30:00|62.45|61.05|62.22|60.82|62.48|61.59|61.83|60.75|284
1703442900000|2023-12-24 18:35:00|62.23|60.83|62.23|60.83|62.25|60.85|62.1|60.7|266
1703443200000|2023-12-24 18:40:00|62.21|60.81|62.29|60.89|62.36|60.96|62.18|60.78|294
1703443500000|2023-12-24 18:45:00|62.28|60.88|62.27|60.87|62.31|61.32|61.72|60.75|182
1703443800000|2023-12-24 18:50:00|62.28|60.88|62.39|60.99|62.4|61.45|61.81|60.87|108
1703444100000|2023-12-24 18:55:00|62.4|61|62.52|61.12|62.53|61.63|62|60.98|124
1703444400000|2023-12-24 19:00:00|62.03|61.63|62.52|61.12|62.53|61.64|61.88|60.97|267
1703444700000|2023-12-24 19:05:00|62.51|61.11|62.46|61.06|62.51|61.11|62.42|61.02|137
1703445000000|2023-12-24 19:10:00|62.45|61.05|62.36|60.96|62.47|61.07|62.35|60.95|92
1703445300000|2023-12-24 19:15:00|62.35|60.95|62.22|60.82|62.41|61.43|61.68|60.77|158
1703445600000|2023-12-24 19:20:00|62.23|60.83|61.69|61.29|62.27|61.36|61.67|60.73|178
1703445900000|2023-12-24 19:25:00|62.18|60.78|62.24|60.84|62.24|61.34|61.66|60.75|225
1703446200000|2023-12-24 19:30:00|61.75|61.35|61.66|61.26|62.3|61.4|61.65|60.74|114
1703446500000|2023-12-24 19:35:00|62.15|60.75|61.74|61.34|62.24|61.34|61.49|60.58|305
1703446800000|2023-12-24 19:40:00|62.24|60.84|62.46|61.06|62.51|61.61|61.64|60.74|226
1703447100000|2023-12-24 19:45:00|62.4|61|62.31|60.91|62.4|61.42|61.75|60.83|110
1703447400000|2023-12-24 19:50:00|62.32|60.92|62.38|60.98|62.42|61.49|61.84|60.91|187
1703447700000|2023-12-24 19:55:00|62.37|60.97|62.55|61.15|62.57|61.55|61.92|60.97|76
1703448000000|2023-12-24 20:00:00|62.56|61.16|62.7|61.3|62.77|61.79|62.1|61.16|212
1703448300000|2023-12-24 20:05:00|62.71|61.31|62.76|61.36|62.76|61.36|62.71|61.31|76
1703448600000|2023-12-24 20:10:00|62.75|61.35|62.75|61.35|62.8|61.85|62.14|61.24|160
1703448900000|2023-12-24 20:15:00|62.76|61.36|62.64|61.24|62.79|61.84|62.14|61.22|112
1703449200000|2023-12-24 20:20:00|62.65|61.25|62.57|61.17|62.66|61.76|62.08|61.11|142
1703449500000|2023-12-24 20:25:00|62.56|61.16|62.48|61.08|62.57|61.17|62.46|61.06|99
1703449800000|2023-12-24 20:30:00|62.49|61.09|62.14|60.74|62.5|61.44|61.75|60.74|143
1703450100000|2023-12-24 20:35:00|62.13|60.73|62.09|60.69|62.17|61.27|61.56|60.64|334
1703450400000|2023-12-24 20:40:00|62.08|60.68|61.94|60.54|62.19|61.28|61.66|60.49|227
1703450700000|2023-12-24 20:45:00|61.95|60.55|61.86|60.46|61.99|60.59|61.83|60.43|229
1703451000000|2023-12-24 20:50:00|61.87|60.47|61.76|60.36|61.89|60.86|60.96|60.04|394
1703451300000|2023-12-24 20:55:00|61.75|60.35|61.83|60.43|61.86|60.46|61.64|60.24|301
1703451600000|2023-12-24 21:00:00|61.84|60.44|61.76|60.36|61.9|60.76|61.13|60.25|252
1703451900000|2023-12-24 21:05:00|61.75|60.35|61.88|60.48|61.98|60.58|61.75|60.35|288
1703452200000|2023-12-24 21:10:00|61.87|60.47|61.75|60.35|61.89|60.92|61.25|60.34|285
1703452500000|2023-12-24 21:15:00|61.76|60.36|61.73|60.33|61.76|60.36|61.54|60.14|323
1703452800000|2023-12-24 21:20:00|61.74|60.34|61.71|60.31|61.86|60.46|61.67|60.27|245
1703453100000|2023-12-24 21:25:00|61.7|60.3|61.59|60.19|61.77|60.37|61.58|60.18|246
1703453400000|2023-12-24 21:30:00|61.58|60.18|61.4|60|61.68|60.28|61.39|59.99|327
1703453700000|2023-12-24 21:35:00|61.42|60.02|61.39|59.99|61.62|60.22|61.38|59.98|290
1703454000000|2023-12-24 21:40:00|61.38|59.98|61.34|59.94|61.42|60.02|61.32|59.92|134
1703454300000|2023-12-24 21:45:00|61.33|59.93|61.34|59.94|61.42|60.52|60.92|59.92|130
1703454600000|2023-12-24 21:50:00|61.35|59.95|61.43|60.03|61.48|60.47|60.85|59.93|103
1703454900000|2023-12-24 21:55:00|61.44|60.04|61.43|60.03|61.45|60.05|61.39|59.99|58
1703455200000|2023-12-24 22:00:00|61.44|60.04|60.95|60.55|61.47|60.57|60.89|59.95|108
1703455500000|2023-12-24 22:05:00|61.44|60.04|61.48|60.08|61.48|60.59|60.9|59.99|83
1703455800000|2023-12-24 22:10:00|61.47|60.07|60.3|59.9|61.47|60.57|60.26|59.42|223
1703456100000|2023-12-24 22:15:00|60.84|59.44|60.17|58.77|60.84|59.9|58.83|57.99|604
1703456400000|2023-12-24 22:20:00|60.16|58.76|60.53|59.13|60.53|59.6|59.52|58.62|282
1703456700000|2023-12-24 22:25:00|60.52|59.12|60.53|59.13|60.58|59.69|59.87|58.93|173
1703457000000|2023-12-24 22:30:00|60.54|59.14|60.43|59.03|60.62|59.71|59.9|59|202
1703457300000|2023-12-24 22:35:00|60.42|59.02|59.56|59.16|60.43|59.52|59.52|58.6|414
1703457600000|2023-12-24 22:40:00|60.05|58.65|60.05|58.65|60.07|59.17|59.56|58.64|15
1703538000000|2023-12-25 21:00:00|62.43|61.03|62.41|61.01|62.46|61.06|62.4|61|137
1703538300000|2023-12-25 21:05:00|62.4|61|62.22|60.82|62.42|61.02|62.2|60.8|176
1703538600000|2023-12-25 21:10:00|62.23|60.83|62.34|60.94|62.34|60.94|62.16|60.76|133
1703538900000|2023-12-25 21:15:00|62.33|60.93|62.37|60.97|62.41|61.01|62.29|60.89|91
1703539200000|2023-12-25 21:20:00|62.38|60.98|62.36|60.96|62.48|61.08|62.35|60.95|120
1703539500000|2023-12-25 21:25:00|62.37|60.97|62.41|61.01|62.41|61.01|62.36|60.96|53
1703539800000|2023-12-25 21:30:00|62.31|60.91|62.49|61.09|62.49|61.09|62.21|60.81|195
1703540100000|2023-12-25 21:35:00|62.5|61.1|62.41|61.01|62.51|61.11|62.39|60.99|189
1703540400000|2023-12-25 21:40:00|62.4|61|62.64|61.24|62.65|61.25|62.4|61|172
1703540700000|2023-12-25 21:45:00|62.63|61.23|62.72|61.32|62.74|61.34|62.63|61.23|147
1703541000000|2023-12-25 21:50:00|62.73|61.33|62.78|61.38|62.79|61.39|62.7|61.3|157
1703541300000|2023-12-25 21:55:00|62.79|61.39|62.8|61.4|62.85|61.45|62.78|61.38|81
1703541600000|2023-12-25 22:00:00|62.81|61.41|62.79|61.39|62.85|61.45|62.75|61.35|169
1703541900000|2023-12-25 22:05:00|62.8|61.4|62.84|61.44|62.84|61.44|62.78|61.38|126
1703542200000|2023-12-25 22:10:00|62.83|61.43|63.01|61.61|63.03|61.63|62.82|61.42|77
1703542500000|2023-12-25 22:15:00|63.02|61.62|63.3|61.9|63.3|61.9|62.99|61.59|115
1703542800000|2023-12-25 22:20:00|63.31|61.91|63.41|62.01|63.43|62.03|63.27|61.87|104
1703543100000|2023-12-25 22:25:00|63.42|62.02|63.43|62.03|63.46|62.06|63.3|61.9|154
1703543400000|2023-12-25 22:30:00|63.44|62.04|63.71|62.31|63.71|62.31|63.44|62.04|76
1703543700000|2023-12-25 22:35:00|63.7|62.3|64.08|62.68|64.13|62.73|63.66|62.26|138
1703544000000|2023-12-25 22:40:00|64.07|62.67|63.88|62.48|64.24|62.84|63.85|62.45|231
1703544300000|2023-12-25 22:45:00|63.87|62.47|63.56|62.16|63.88|62.48|63.44|62.04|106
1703544600000|2023-12-25 22:50:00|63.57|62.17|63.65|62.25|63.8|62.4|63.57|62.17|133
1703544900000|2023-12-25 22:55:00|63.66|62.26|63.6|62.2|63.7|62.3|63.59|62.19|69
1703545200000|2023-12-25 23:00:00|63.61|62.21|63.37|61.97|63.61|62.21|63.33|61.93|222
1703545500000|2023-12-25 23:05:00|63.36|61.96|63.24|61.84|63.4|62|63.22|61.82|201
1703545800000|2023-12-25 23:10:00|63.25|61.85|63.24|61.84|63.31|61.91|63.17|61.77|185
1703546100000|2023-12-25 23:15:00|63.23|61.83|63.27|61.87|63.33|61.93|63.16|61.76|266
1703546400000|2023-12-25 23:20:00|63.26|61.86|63.4|62|63.48|62.08|63.26|61.86|264
1703546700000|2023-12-25 23:25:00|63.39|61.99|63.58|62.18|63.6|62.2|63.39|61.99|134
1703547000000|2023-12-25 23:30:00|63.57|62.17|63.41|62.01|63.59|62.19|63.39|61.99|236
1703547300000|2023-12-25 23:35:00|63.42|62.02|63.36|61.96|63.51|62.11|63.31|61.91|254
1703547600000|2023-12-25 23:40:00|63.35|61.95|63.25|61.85|63.42|62.02|63.21|61.81|298
1703547900000|2023-12-25 23:45:00|63.24|61.84|63.34|61.94|63.39|61.99|63.22|61.82|143
1703548200000|2023-12-25 23:50:00|63.33|61.93|63.28|61.88|63.39|61.99|63.22|61.82|230
1703548500000|2023-12-25 23:55:00|63.29|61.89|63.17|61.77|63.3|61.9|63.17|61.77|248
1703548800000|2023-12-26 00:00:00|63.18|61.78|63.41|62.01|63.5|62.1|63.15|61.75|258
1703549100000|2023-12-26 00:05:00|63.4|62|63.17|61.77|63.41|62.01|63.11|61.71|359
1703549400000|2023-12-26 00:10:00|63.18|61.78|63.22|61.82|63.3|61.9|63.09|61.69|247
1703549700000|2023-12-26 00:15:00|63.21|61.81|63.1|61.7|63.22|61.82|63.08|61.68|202
1703550000000|2023-12-26 00:20:00|63.09|61.69|62.95|61.55|63.1|61.7|62.86|61.46|211
1703550300000|2023-12-26 00:25:00|62.94|61.54|62.87|61.47|62.95|61.55|62.82|61.42|220
1703550600000|2023-12-26 00:30:00|62.86|61.46|62.88|61.48|62.99|61.59|62.86|61.46|213
1703550900000|2023-12-26 00:35:00|62.87|61.47|62.9|61.5|62.99|61.59|62.85|61.45|212
1703551200000|2023-12-26 00:40:00|62.91|61.51|62.87|61.47|62.92|61.52|62.84|61.44|142
1703551500000|2023-12-26 00:45:00|62.86|61.46|62.73|61.33|62.88|61.48|62.72|61.32|277
1703551800000|2023-12-26 00:50:00|62.72|61.32|62.59|61.19|62.77|61.37|62.58|61.18|269
1703552100000|2023-12-26 00:55:00|62.6|61.2|62.58|61.18|62.62|61.22|62.53|61.13|115
1703552400000|2023-12-26 01:00:00|62.59|61.19|62.61|61.21|62.66|61.26|62.51|61.11|90
1703552700000|2023-12-26 01:05:00|62.6|61.2|62.48|61.08|62.6|61.2|62.4|61|273
1703553000000|2023-12-26 01:10:00|62.47|61.07|62.51|61.11|62.53|61.13|62.45|61.05|102
1703553300000|2023-12-26 01:15:00|62.53|61.13|62.57|61.17|62.62|61.22|62.53|61.13|104
1703553600000|2023-12-26 01:20:00|62.56|61.16|62.58|61.18|62.6|61.2|62.54|61.14|112
1703553900000|2023-12-26 01:25:00|62.59|61.19|62.63|61.23|62.68|61.28|62.58|61.18|94
1703554200000|2023-12-26 01:30:00|62.64|61.24|62.46|61.06|62.65|61.25|62.44|61.04|196
1703554500000|2023-12-26 01:35:00|62.47|61.07|62.29|60.89|62.47|61.07|62.28|60.88|263
1703554800000|2023-12-26 01:40:00|62.28|60.88|62.42|61.02|62.42|61.02|62.22|60.82|254
1703555100000|2023-12-26 01:45:00|62.4|61|62.39|60.99|62.42|61.02|62.28|60.88|268
1703555400000|2023-12-26 01:50:00|62.38|60.98|62.45|61.05|62.51|61.11|62.35|60.95|140
1703555700000|2023-12-26 01:55:00|62.44|61.04|62.41|61.01|62.47|61.07|62.37|60.97|222
1703556000000|2023-12-26 02:00:00|62.4|61|62.62|61.22|62.67|61.27|62.4|61|262
1703556300000|2023-12-26 02:05:00|62.61|61.21|62.61|61.21|62.65|61.25|62.53|61.13|214
1703556600000|2023-12-26 02:10:00|62.62|61.22|62.64|61.24|62.65|61.25|62.55|61.15|162
1703556900000|2023-12-26 02:15:00|62.65|61.25|62.68|61.28|62.69|61.29|62.56|61.16|173
1703557200000|2023-12-26 02:20:00|62.66|61.26|62.69|61.29|62.69|61.29|62.64|61.24|101
1703557500000|2023-12-26 02:25:00|62.7|61.3|62.63|61.23|62.7|61.3|62.61|61.21|170
1703557800000|2023-12-26 02:30:00|62.62|61.22|62.47|61.07|62.63|61.23|62.46|61.06|247
1703558100000|2023-12-26 02:35:00|62.46|61.06|62.55|61.15|62.62|61.22|62.46|61.06|155
1703558400000|2023-12-26 02:40:00|62.56|61.16|62.71|61.31|62.72|61.32|62.51|61.11|184
1703558700000|2023-12-26 02:45:00|62.72|61.32|62.71|61.31|62.76|61.36|62.7|61.3|38
1703559000000|2023-12-26 02:50:00|62.7|61.3|62.67|61.27|62.75|61.35|62.67|61.27|75
1703559300000|2023-12-26 02:55:00|62.68|61.28|62.45|61.05|62.7|61.3|62.43|61.03|307
1703559600000|2023-12-26 03:00:00|62.44|61.04|62.54|61.14|62.62|61.22|62.28|60.88|289
1703559900000|2023-12-26 03:05:00|62.53|61.13|62.55|61.15|62.58|61.18|62.43|61.03|158
1703560200000|2023-12-26 03:10:00|62.56|61.16|62.63|61.23|62.69|61.29|62.54|61.14|156
1703560500000|2023-12-26 03:15:00|62.64|61.24|62.67|61.27|62.67|61.27|62.56|61.16|98
1703560800000|2023-12-26 03:20:00|62.68|61.28|62.55|61.15|62.68|61.28|62.53|61.13|169
1703561100000|2023-12-26 03:25:00|62.54|61.14|62.55|61.15|62.59|61.19|62.5|61.1|289
1703561400000|2023-12-26 03:30:00|62.56|61.16|62.46|61.06|62.56|61.16|62.43|61.03|257
1703561700000|2023-12-26 03:35:00|62.45|61.05|62.44|61.04|62.47|61.07|62.31|60.91|331
1703562000000|2023-12-26 03:40:00|62.43|61.03|62.52|61.12|62.55|61.15|62.39|60.99|193
1703562300000|2023-12-26 03:45:00|62.5|61.1|62.41|61.01|62.55|61.15|62.36|60.96|321
1703562600000|2023-12-26 03:50:00|62.4|61|62.56|61.16|62.59|61.19|62.39|60.99|278
1703562900000|2023-12-26 03:55:00|62.57|61.17|62.56|61.16|62.59|61.19|62.49|61.09|288
1703563200000|2023-12-26 04:00:00|62.57|61.17|62.6|61.2|62.61|61.21|62.49|61.09|307
1703563500000|2023-12-26 04:05:00|62.59|61.19|62.64|61.24|62.68|61.28|62.56|61.16|151
1703563800000|2023-12-26 04:10:00|62.65|61.25|62.56|61.16|62.66|61.26|62.55|61.15|255
1703564100000|2023-12-26 04:15:00|62.55|61.15|62.63|61.23|62.63|61.23|62.51|61.11|43
1703564400000|2023-12-26 04:20:00|62.62|61.22|62.69|61.29|62.69|61.29|62.6|61.2|153
1703564700000|2023-12-26 04:25:00|62.68|61.28|62.65|61.25|62.72|61.32|62.61|61.21|228
1703565000000|2023-12-26 04:30:00|62.64|61.24|62.5|61.1|62.64|61.24|62.47|61.07|217
1703565300000|2023-12-26 04:35:00|62.49|61.09|62.52|61.12|62.54|61.14|62.47|61.07|133
1703565600000|2023-12-26 04:40:00|62.51|61.11|62.47|61.07|62.51|61.11|62.43|61.03|224
1703565900000|2023-12-26 04:45:00|62.46|61.06|62.5|61.1|62.52|61.12|62.45|61.05|96
1703566200000|2023-12-26 04:50:00|62.51|61.11|62.56|61.16|62.56|61.16|62.48|61.08|57
1703566500000|2023-12-26 04:55:00|62.54|61.14|62.66|61.26|62.67|61.27|62.54|61.14|84
1703566800000|2023-12-26 05:00:00|62.67|61.27|62.62|61.22|62.68|61.28|62.62|61.22|66
1703567100000|2023-12-26 05:05:00|62.61|61.21|62.39|60.99|62.63|61.23|62.38|60.98|85
1703567400000|2023-12-26 05:10:00|62.4|61|62.19|60.79|62.46|61.06|62.12|60.72|344
1703567700000|2023-12-26 05:15:00|62.21|60.81|62.19|60.79|62.29|60.89|62.05|60.65|316
1703568000000|2023-12-26 05:20:00|62.2|60.8|62.06|60.66|62.24|60.84|62.05|60.65|414
1703568300000|2023-12-26 05:25:00|62.05|60.65|61.77|60.37|62.09|60.69|61.66|60.26|461
1703568600000|2023-12-26 05:30:00|61.76|60.36|61.1|59.7|61.86|60.46|61.05|59.65|622
1703568900000|2023-12-26 05:35:00|61.11|59.71|61.03|59.63|61.21|59.81|60.83|59.43|628
1703569200000|2023-12-26 05:40:00|61.02|59.62|61.04|59.64|61.17|59.77|60.82|59.42|572
1703569500000|2023-12-26 05:45:00|61.05|59.65|61.24|59.84|61.38|59.98|60.85|59.45|499
1703569800000|2023-12-26 05:50:00|61.25|59.85|61.37|59.97|61.48|60.08|61.17|59.77|326
1703570100000|2023-12-26 05:55:00|61.38|59.98|61.18|59.78|61.47|60.07|61.15|59.75|369
1703570400000|2023-12-26 06:00:00|61.16|59.76|60.84|59.44|61.18|59.78|60.44|59.04|605
1703570700000|2023-12-26 06:05:00|60.83|59.43|60.81|59.41|61.02|59.62|60.7|59.3|588
1703571000000|2023-12-26 06:10:00|60.82|59.42|60.95|59.55|61|59.6|60.76|59.36|470
1703571300000|2023-12-26 06:15:00|60.96|59.56|61.09|59.69|61.2|59.8|60.79|59.39|321
1703571600000|2023-12-26 06:20:00|61.1|59.7|60.98|59.58|61.13|59.73|60.97|59.57|319
1703571900000|2023-12-26 06:25:00|60.97|59.57|60.65|59.25|61|59.6|60.6|59.2|140
1703572200000|2023-12-26 06:30:00|60.66|59.26|60.84|59.44|60.87|59.47|60.61|59.21|252
1703572500000|2023-12-26 06:35:00|60.83|59.43|60.82|59.42|60.95|59.55|60.82|59.42|209
1703572800000|2023-12-26 06:40:00|60.78|59.38|60.81|59.41|60.9|59.5|60.73|59.33|195
1703573100000|2023-12-26 06:45:00|60.8|59.4|60.75|59.35|60.87|59.47|60.69|59.29|220
1703573400000|2023-12-26 06:50:00|60.76|59.36|60.45|59.05|60.79|59.39|60.37|58.97|220
1703573700000|2023-12-26 06:55:00|60.46|59.06|60.43|59.03|60.54|59.14|60.41|59.01|156
1703574000000|2023-12-26 07:00:00|60.44|59.04|60.51|59.11|60.53|59.13|60.3|58.9|107
1703574300000|2023-12-26 07:05:00|60.52|59.12|60.66|59.26|60.68|59.28|60.51|59.11|112
1703574600000|2023-12-26 07:10:00|60.65|59.25|60.67|59.27|60.7|59.3|60.62|59.22|105
1703574900000|2023-12-26 07:15:00|60.68|59.28|60.9|59.5|60.9|59.5|60.68|59.28|68
1703575200000|2023-12-26 07:20:00|60.89|59.49|61.05|59.65|61.09|59.69|60.89|59.49|51
1703575500000|2023-12-26 07:25:00|61.07|59.67|61.17|59.77|61.18|59.78|61.05|59.65|75
1703575800000|2023-12-26 07:30:00|61.18|59.78|61.12|59.72|61.23|59.83|61.1|59.7|134
1703576100000|2023-12-26 07:35:00|61.11|59.71|61.04|59.64|61.16|59.76|61.03|59.63|112
1703576400000|2023-12-26 07:40:00|61.05|59.65|61.07|59.67|61.09|59.69|61.02|59.62|30
1703576700000|2023-12-26 07:45:00|61.1|59.7|60.87|59.47|61.11|59.71|60.85|59.45|190
1703577000000|2023-12-26 07:50:00|60.88|59.48|61.01|59.61|61.01|59.61|60.87|59.47|159
1703577300000|2023-12-26 07:55:00|61|59.6|61.15|59.75|61.17|59.77|61|59.6|198
1703577600000|2023-12-26 08:00:00|61.14|59.74|61.21|59.81|61.26|59.86|61.06|59.66|211
1703577900000|2023-12-26 08:05:00|61.2|59.8|61.14|59.74|61.21|59.81|61.08|59.68|150
1703578200000|2023-12-26 08:10:00|61.13|59.73|61.02|59.62|61.16|59.76|60.9|59.5|253
1703578500000|2023-12-26 08:15:00|61.01|59.61|60.84|59.44|61.04|59.64|60.84|59.44|254
1703578800000|2023-12-26 08:20:00|60.83|59.43|61.03|59.63|61.15|59.75|60.83|59.43|242
1703579100000|2023-12-26 08:25:00|61.04|59.64|61.07|59.67|61.11|59.71|61.01|59.61|124
1703579400000|2023-12-26 08:30:00|61.06|59.66|61.09|59.69|61.14|59.74|60.93|59.53|173
1703579700000|2023-12-26 08:35:00|61.1|59.7|61.18|59.78|61.2|59.8|61.04|59.64|130
1703580000000|2023-12-26 08:40:00|61.17|59.77|61.38|59.98|61.38|59.98|61.17|59.77|115
1703580300000|2023-12-26 08:45:00|61.37|59.97|61.31|59.91|61.38|59.98|61.27|59.87|126
1703580600000|2023-12-26 08:50:00|61.32|59.92|61.39|59.99|61.42|60.02|61.27|59.87|94
1703580900000|2023-12-26 08:55:00|61.4|60|61.4|60|61.43|60.03|61.37|59.97|99
1703581200000|2023-12-26 09:00:00|61.39|59.99|61.43|60.03|61.44|60.04|61.29|59.89|154
1703581500000|2023-12-26 09:05:00|61.42|60.02|61.39|59.99|61.43|60.03|61.37|59.97|73
1703581800000|2023-12-26 09:10:00|61.4|60|61.34|59.94|61.41|60.01|61.34|59.94|25
1703582100000|2023-12-26 09:15:00|61.35|59.95|61.37|59.97|61.43|60.03|61.31|59.91|93
1703582400000|2023-12-26 09:20:00|61.36|59.96|61.37|59.97|61.47|60.07|61.33|59.93|123
1703582700000|2023-12-26 09:25:00|61.36|59.96|61.34|59.94|61.37|59.97|61.18|59.78|243
1703583000000|2023-12-26 09:30:00|61.33|59.93|61.41|60.01|61.42|60.02|61.21|59.81|262
1703583300000|2023-12-26 09:35:00|61.4|60|61.37|59.97|61.47|60.07|61.36|59.96|139
1703583600000|2023-12-26 09:40:00|61.36|59.96|61.04|59.64|61.38|59.98|61.03|59.63|220
1703583900000|2023-12-26 09:45:00|61.03|59.63|60.97|59.57|61.11|59.71|60.75|59.35|520
1703584200000|2023-12-26 09:50:00|60.96|59.56|61.02|59.62|61.12|59.72|60.84|59.44|429
1703584500000|2023-12-26 09:55:00|61.01|59.61|61.13|59.73|61.14|59.74|60.97|59.57|345
1703584800000|2023-12-26 10:00:00|61.12|59.72|61.17|59.77|61.17|59.77|60.93|59.53|233
1703585100000|2023-12-26 10:05:00|61.16|59.76|61.43|60.03|61.46|60.06|61.15|59.75|283
1703585400000|2023-12-26 10:10:00|61.42|60.02|61.46|60.06|61.52|60.12|61.41|60.01|218
1703585700000|2023-12-26 10:15:00|61.47|60.07|61.32|59.92|61.5|60.1|61.29|59.89|268
1703586000000|2023-12-26 10:20:00|61.31|59.91|61.4|60|61.46|60.06|61.21|59.81|277
1703586300000|2023-12-26 10:25:00|61.39|59.99|61.62|60.22|61.63|60.23|61.38|59.98|162
1703586600000|2023-12-26 10:30:00|61.58|60.18|61.73|60.33|61.73|60.33|61.58|60.18|91
1703586900000|2023-12-26 10:35:00|61.74|60.34|61.79|60.39|61.79|60.39|61.63|60.23|121
1703587200000|2023-12-26 10:40:00|61.8|60.4|61.91|60.51|61.94|60.54|61.78|60.38|73
1703587500000|2023-12-26 10:45:00|61.79|60.39|61.71|60.31|61.8|60.4|61.69|60.29|126
1703587800000|2023-12-26 10:50:00|61.7|60.3|61.82|60.42|61.86|60.46|61.7|60.3|289
1703588100000|2023-12-26 10:55:00|61.83|60.43|61.85|60.45|61.91|60.51|61.78|60.38|333
1703588400000|2023-12-26 11:00:00|61.84|60.44|61.63|60.23|61.85|60.45|61.63|60.23|262
1703588700000|2023-12-26 11:05:00|61.62|60.22|61.57|60.17|61.63|60.23|61.52|60.12|168
1703589000000|2023-12-26 11:10:00|61.58|60.18|61.61|60.21|61.66|60.26|61.52|60.12|236
1703589300000|2023-12-26 11:15:00|61.6|60.2|61.87|60.47|61.87|60.47|61.57|60.17|203
1703589600000|2023-12-26 11:20:00|61.88|60.48|61.84|60.44|61.88|60.48|61.67|60.27|149
1703589900000|2023-12-26 11:25:00|61.83|60.43|61.76|60.36|61.84|60.44|61.76|60.36|112
1703590200000|2023-12-26 11:30:00|61.75|60.35|61.75|60.35|61.79|60.39|61.75|60.35|118
1703590500000|2023-12-26 11:35:00|61.76|60.36|61.77|60.37|61.81|60.41|61.74|60.34|136
1703590800000|2023-12-26 11:40:00|61.76|60.36|62.12|60.72|62.13|60.73|61.76|60.36|176
1703591100000|2023-12-26 11:45:00|62.11|60.71|62.04|60.64|62.11|60.71|62|60.6|245
1703591400000|2023-12-26 11:50:00|62.03|60.63|62.11|60.71|62.13|60.73|61.95|60.55|298
1703591700000|2023-12-26 11:55:00|62.12|60.72|62.13|60.73|62.17|60.77|62.1|60.7|126
1703592000000|2023-12-26 12:00:00|62.12|60.72|62.15|60.75|62.19|60.79|62.04|60.64|170
1703592300000|2023-12-26 12:05:00|62.16|60.76|62.12|60.72|62.16|60.76|61.99|60.59|228
1703592600000|2023-12-26 12:10:00|62.13|60.73|62|60.6|62.13|60.73|61.94|60.54|198
1703592900000|2023-12-26 12:15:00|62.01|60.61|62.06|60.66|62.13|60.73|62|60.6|202
1703593200000|2023-12-26 12:20:00|62.07|60.67|62.16|60.76|62.16|60.76|61.95|60.55|119
1703593500000|2023-12-26 12:25:00|62.15|60.75|62.14|60.74|62.16|60.76|62.12|60.72|111
1703593800000|2023-12-26 12:30:00|62.15|60.75|62.05|60.65|62.16|60.76|62.03|60.63|109
1703594100000|2023-12-26 12:35:00|62.04|60.64|62.09|60.69|62.1|60.7|61.94|60.54|205
1703594400000|2023-12-26 12:40:00|62.1|60.7|62.2|60.8|62.25|60.85|62.09|60.69|208
1703594700000|2023-12-26 12:45:00|62.21|60.81|62.27|60.87|62.28|60.88|62.16|60.76|82
1703595000000|2023-12-26 12:50:00|62.26|60.86|62.27|60.87|62.31|60.91|62.23|60.83|64
1703595300000|2023-12-26 12:55:00|62.26|60.86|62.31|60.91|62.31|60.91|62.2|60.8|80
1703595600000|2023-12-26 13:00:00|62.32|60.92|62.35|60.95|62.35|60.95|62.24|60.84|60
1703595900000|2023-12-26 13:05:00|62.34|60.94|62.45|61.05|62.59|61.19|62.33|60.93|244
1703596200000|2023-12-26 13:10:00|62.46|61.06|62.44|61.04|62.51|61.11|62.43|61.03|235
1703596500000|2023-12-26 13:15:00|62.47|61.07|62.52|61.12|62.58|61.18|62.46|61.06|204
1703596800000|2023-12-26 13:20:00|62.51|61.11|62.59|61.19|62.61|61.21|62.5|61.1|168
1703597100000|2023-12-26 13:25:00|62.58|61.18|62.57|61.17|62.62|61.22|62.48|61.08|290
1703597400000|2023-12-26 13:30:00|62.58|61.18|62.45|61.05|62.61|61.21|62.44|61.04|315
1703597700000|2023-12-26 13:35:00|62.47|61.07|62.65|61.25|62.65|61.25|62.47|61.07|82
1703598000000|2023-12-26 13:40:00|62.64|61.24|62.78|61.38|62.78|61.38|62.61|61.21|104
1703598300000|2023-12-26 13:45:00|62.79|61.39|62.74|61.34|62.8|61.4|62.65|61.25|126
1703598600000|2023-12-26 13:50:00|62.75|61.35|62.94|61.54|62.98|61.58|62.74|61.34|164
1703598900000|2023-12-26 13:55:00|62.95|61.55|62.92|61.52|62.96|61.56|62.9|61.5|111
1703599200000|2023-12-26 14:00:00|62.93|61.53|62.69|61.29|62.95|61.55|62.69|61.29|202
1703599500000|2023-12-26 14:05:00|62.7|61.3|62.17|60.77|62.75|61.35|62.07|60.67|474
1703599800000|2023-12-26 14:10:00|62.18|60.78|62.33|60.93|62.38|60.98|62.16|60.76|142
1703600100000|2023-12-26 14:15:00|62.34|60.94|62.35|60.95|62.45|61.05|62.34|60.94|71
1703600400000|2023-12-26 14:20:00|62.34|60.94|62.59|61.19|62.59|61.19|62.27|60.87|99
1703600700000|2023-12-26 14:25:00|62.58|61.18|62.6|61.2|62.61|61.21|62.51|61.11|99
1703601000000|2023-12-26 14:30:00|62.59|61.19|62.63|61.23|62.75|61.35|62.55|61.15|217
1703601300000|2023-12-26 14:35:00|62.62|61.22|62.43|61.03|62.68|61.28|62.35|60.95|272
1703601600000|2023-12-26 14:40:00|62.42|61.02|62.48|61.08|62.53|61.13|62.41|61.01|203
1703601900000|2023-12-26 14:45:00|62.47|61.07|62.4|61|62.55|61.15|62.4|61|291
1703602200000|2023-12-26 14:50:00|62.41|61.01|62.39|60.99|62.43|61.03|62.35|60.95|229
1703602500000|2023-12-26 14:55:00|62.4|61|62.33|60.93|62.41|61.01|62.27|60.87|146
1703602800000|2023-12-26 15:00:00|62.23|60.83|61.9|60.5|62.4|61|61.9|60.5|269
1703603100000|2023-12-26 15:05:00|61.91|60.51|62.05|60.65|62.09|60.69|61.84|60.44|136
1703603400000|2023-12-26 15:10:00|62.06|60.66|61.75|60.35|62.09|60.69|61.68|60.28|306
1703603700000|2023-12-26 15:15:00|62.1|60.7|61.97|60.57|62.13|60.73|61.81|60.41|207
1703604000000|2023-12-26 15:20:00|61.96|60.56|62.12|60.72|62.12|60.72|61.86|60.46|188
1703604300000|2023-12-26 15:25:00|62.13|60.73|62.17|60.77|62.17|60.77|62.05|60.65|127
1703604600000|2023-12-26 15:30:00|62.18|60.78|62.42|61.02|62.48|61.08|62.17|60.77|162
1703604900000|2023-12-26 15:35:00|62.43|61.03|62.44|61.04|62.53|61.13|62.41|61.01|158
1703605200000|2023-12-26 15:40:00|62.43|61.03|62.15|60.75|62.53|61.13|62.14|60.74|417
1703605500000|2023-12-26 15:45:00|62.16|60.76|61.96|60.56|62.18|60.78|61.8|60.4|318
1703605800000|2023-12-26 15:50:00|61.97|60.57|61.56|60.16|61.97|60.57|61.43|60.03|566
1703606100000|2023-12-26 15:55:00|61.57|60.17|61.51|60.11|61.71|60.31|61.48|60.08|582
1703606400000|2023-12-26 16:00:00|61.52|60.12|61.58|60.18|61.77|60.37|61.44|60.04|569
1703606700000|2023-12-26 16:05:00|61.59|60.19|61.89|60.49|61.92|60.52|61.55|60.15|398
1703607000000|2023-12-26 16:10:00|61.88|60.48|61.82|60.42|61.91|60.51|61.56|60.16|414
1703607300000|2023-12-26 16:15:00|61.81|60.41|62.08|60.68|62.15|60.75|61.76|60.36|282
1703607600000|2023-12-26 16:20:00|62.07|60.67|61.59|60.19|62.1|60.7|61.55|60.15|413
1703607900000|2023-12-26 16:25:00|61.58|60.18|62.01|60.61|62.03|60.63|61.33|59.93|360
1703608200000|2023-12-26 16:30:00|62|60.6|62.04|60.64|62.24|60.84|62|60.6|385
1703608500000|2023-12-26 16:35:00|62.03|60.63|61.96|60.56|62.13|60.73|61.91|60.51|376
1703608800000|2023-12-26 16:40:00|61.95|60.55|61.84|60.44|62.03|60.63|61.83|60.43|319
1703609100000|2023-12-26 16:45:00|61.83|60.43|61.57|60.17|61.92|60.52|61.55|60.15|256
1703609400000|2023-12-26 16:50:00|61.58|60.18|61.58|60.18|61.85|60.45|61.55|60.15|338
1703609700000|2023-12-26 16:55:00|61.59|60.19|61.71|60.31|61.84|60.44|61.51|60.11|271
1703610000000|2023-12-26 17:00:00|61.72|60.32|61.59|60.19|61.74|60.34|61.58|60.18|316
1703610300000|2023-12-26 17:05:00|61.6|60.2|61.47|60.07|61.76|60.36|61.35|59.95|352
1703610600000|2023-12-26 17:10:00|61.48|60.08|61.48|60.08|61.6|60.2|61.38|59.98|406
1703610900000|2023-12-26 17:15:00|61.49|60.09|61.37|59.97|61.52|60.12|61.33|59.93|319
1703611200000|2023-12-26 17:20:00|61.36|59.96|61.09|59.69|61.36|59.96|60.85|59.45|430
1703611500000|2023-12-26 17:25:00|61.08|59.68|60.94|59.54|61.18|59.78|60.82|59.42|444
1703611800000|2023-12-26 17:30:00|60.98|59.58|60.57|59.17|60.99|59.59|60.54|59.14|466
1703612100000|2023-12-26 17:35:00|60.6|59.2|57.29|55.89|60.64|59.24|56.97|55.57|615
1703612400000|2023-12-26 17:40:00|57.35|55.95|59.07|57.67|59.07|57.67|57.33|55.93|799
1703612700000|2023-12-26 17:45:00|59.08|57.68|58.93|57.53|59.26|57.86|58.62|57.22|710
1703613000000|2023-12-26 17:50:00|58.95|57.55|58.94|57.54|59.1|57.7|58.65|57.25|701
1703613300000|2023-12-26 17:55:00|58.93|57.53|59.4|58|59.53|58.13|58.85|57.45|707
1703613600000|2023-12-26 18:00:00|59.39|57.99|59.83|58.43|59.84|58.44|59.27|57.87|384
1703613900000|2023-12-26 18:05:00|59.82|58.42|59.75|58.35|59.85|58.45|59.62|58.22|289
1703614200000|2023-12-26 18:10:00|59.74|58.34|59.46|58.06|59.77|58.37|59.34|57.94|320
1703614500000|2023-12-26 18:15:00|59.47|58.07|59.4|58|59.72|58.32|59.34|57.94|390
1703614800000|2023-12-26 18:20:00|59.38|57.98|59.34|57.94|59.43|58.03|59.16|57.76|272
1703615100000|2023-12-26 18:25:00|59.33|57.93|59.2|57.8|59.41|58.01|59.2|57.8|194
1703615400000|2023-12-26 18:30:00|59.22|57.82|59.24|57.84|59.29|57.89|59.14|57.74|174
1703615700000|2023-12-26 18:35:00|59.23|57.83|59.15|57.75|59.28|57.88|59.15|57.75|262
1703616000000|2023-12-26 18:40:00|59.14|57.74|59.37|57.97|59.37|57.97|59.12|57.72|143
1703616300000|2023-12-26 18:45:00|59.38|57.98|59.72|58.32|59.74|58.34|59.38|57.98|288
1703616600000|2023-12-26 18:50:00|59.71|58.31|59.79|58.39|59.81|58.41|59.49|58.09|279
1703616900000|2023-12-26 18:55:00|59.78|58.38|59.97|58.57|60.1|58.7|59.78|58.38|286
1703617200000|2023-12-26 19:00:00|59.96|58.56|59.75|58.35|59.98|58.58|59.64|58.24|372
1703617500000|2023-12-26 19:05:00|59.74|58.34|60.02|58.62|60.07|58.67|59.74|58.34|325
1703617800000|2023-12-26 19:10:00|60.01|58.61|59.93|58.53|60.04|58.64|59.89|58.49|295
1703618100000|2023-12-26 19:15:00|59.92|58.52|60|58.6|60.03|58.63|59.89|58.49|301
1703618400000|2023-12-26 19:20:00|60.01|58.61|60.06|58.66|60.07|58.67|60|58.6|126
1703618700000|2023-12-26 19:25:00|60.07|58.67|60.06|58.66|60.08|58.68|59.95|58.55|196
1703619000000|2023-12-26 19:30:00|60.07|58.67|60|58.6|60.08|58.68|59.95|58.55|192
1703619300000|2023-12-26 19:35:00|59.99|58.59|59.92|58.52|60.04|58.64|59.92|58.52|209
1703619600000|2023-12-26 19:40:00|59.93|58.53|59.81|58.41|59.95|58.55|59.8|58.4|294
1703619900000|2023-12-26 19:45:00|59.82|58.42|59.78|58.38|59.93|58.53|59.72|58.32|145
1703620200000|2023-12-26 19:50:00|59.77|58.37|59.64|58.24|59.78|58.38|59.63|58.23|305
1703620500000|2023-12-26 19:55:00|59.65|58.25|59.71|58.31|59.77|58.37|59.64|58.24|177
1703620800000|2023-12-26 20:00:00|59.7|58.3|59.76|58.36|59.78|58.38|59.59|58.19|201
1703621100000|2023-12-26 20:05:00|59.77|58.37|59.87|58.47|59.89|58.49|59.72|58.32|96
1703621400000|2023-12-26 20:10:00|59.88|58.48|59.89|58.49|59.93|58.53|59.82|58.42|119
1703621700000|2023-12-26 20:15:00|59.88|58.48|60.05|58.65|60.09|58.69|59.88|58.48|89
1703622000000|2023-12-26 20:20:00|60.06|58.66|60.06|58.66|60.08|58.68|60.01|58.61|104
1703622300000|2023-12-26 20:25:00|60.12|58.72|60.12|58.72|60.18|58.78|60.08|58.68|149
1703622600000|2023-12-26 20:30:00|60.11|58.71|60.23|58.83|60.23|58.83|60.04|58.64|104
1703622900000|2023-12-26 20:35:00|60.22|58.82|60.2|58.8|60.27|58.87|60.15|58.75|133
1703623200000|2023-12-26 20:40:00|60.21|58.81|60.22|58.82|60.27|58.87|60.2|58.8|126
1703623500000|2023-12-26 20:45:00|60.21|58.81|60.35|58.95|60.35|58.95|60.19|58.79|85
1703623800000|2023-12-26 20:50:00|60.34|58.94|60.36|58.96|60.5|59.1|60.34|58.94|179
1703624100000|2023-12-26 20:55:00|60.35|58.95|60.33|58.93|60.41|59.01|60.29|58.89|198
1703624400000|2023-12-26 21:00:00|60.32|58.92|60.34|58.94|60.36|58.96|60.29|58.89|219
1703624700000|2023-12-26 21:05:00|60.35|58.95|60.39|58.99|60.42|59.02|60.29|58.89|272
1703625000000|2023-12-26 21:10:00|60.4|59|60.32|58.92|60.41|59.01|60.19|58.79|204
1703625300000|2023-12-26 21:15:00|60.33|58.93|60.42|59.02|60.49|59.09|60.33|58.93|183
1703625600000|2023-12-26 21:20:00|60.43|59.03|60.54|59.14|60.58|59.18|60.41|59.01|252
1703625900000|2023-12-26 21:25:00|60.55|59.15|60.83|59.43|60.87|59.47|60.52|59.12|290
1703626200000|2023-12-26 21:30:00|60.82|59.42|60.74|59.34|60.93|59.53|60.71|59.31|391
1703626500000|2023-12-26 21:35:00|60.73|59.33|60.71|59.31|60.85|59.45|60.59|59.19|287
1703626800000|2023-12-26 21:40:00|60.7|59.3|60.89|59.49|60.91|59.51|60.7|59.3|191
1703627100000|2023-12-26 21:45:00|60.9|59.5|60.84|59.44|60.91|59.51|60.75|59.35|128
1703627400000|2023-12-26 21:50:00|60.85|59.45|60.86|59.46|60.86|59.46|60.82|59.42|48
1703627700000|2023-12-26 21:55:00|60.88|59.48|60.96|59.56|60.96|59.56|60.84|59.44|122
1703628000000|2023-12-26 22:00:00|60.95|59.55|60.87|59.47|60.98|59.58|60.83|59.43|159
1703628300000|2023-12-26 22:05:00|60.88|59.48|60.91|59.51|60.91|59.51|60.79|59.39|130
1703628600000|2023-12-26 22:10:00|60.92|59.52|61.01|59.61|61.01|59.61|60.91|59.51|76
1703628900000|2023-12-26 22:15:00|61.02|59.62|61.17|59.77|61.23|59.83|61.02|59.62|142
1703629200000|2023-12-26 22:20:00|61.16|59.76|61.22|59.82|61.27|59.87|61.05|59.65|247
1703629500000|2023-12-26 22:25:00|61.21|59.81|61.3|59.9|61.31|59.91|61.21|59.81|172
1703629800000|2023-12-26 22:30:00|61.31|59.91|61.23|59.83|61.32|59.92|61.2|59.8|104
1703630100000|2023-12-26 22:35:00|61.22|59.82|61.31|59.91|61.31|59.91|61.22|59.82|37
1703630400000|2023-12-26 22:40:00|61.32|59.92|61.24|59.84|61.32|59.92|61.24|59.84|23
1703630700000|2023-12-26 22:45:00|61.25|59.85|61.22|59.82|61.28|59.88|61.21|59.81|42
1703631000000|2023-12-26 22:50:00|61.21|59.81|61.21|59.81|61.22|59.82|61.18|59.78|37
1703631300000|2023-12-26 22:55:00|61.22|59.82|61.3|59.9|61.3|59.9|61.19|59.79|69
1703631600000|2023-12-26 23:00:00|61.31|59.91|61.41|60.01|61.41|60.01|61.3|59.9|29
1703631900000|2023-12-26 23:05:00|61.4|60|61.38|59.98|61.42|60.02|61.34|59.94|141
1703632200000|2023-12-26 23:10:00|61.34|59.94|61.55|60.15|61.58|60.18|61.34|59.94|136
1703632500000|2023-12-26 23:15:00|61.54|60.14|61.73|60.33|61.87|60.47|61.49|60.09|262
1703632800000|2023-12-26 23:20:00|61.72|60.32|61.62|60.22|61.78|60.38|61.6|60.2|314
1703633100000|2023-12-26 23:25:00|61.61|60.21|61.43|60.03|61.62|60.22|61.43|60.03|300
1703633400000|2023-12-26 23:30:00|61.45|60.05|61.39|59.99|61.59|60.19|61.38|59.98|258
1703633700000|2023-12-26 23:35:00|61.4|60|61.4|60|61.49|60.09|61.35|59.95|160
1703634000000|2023-12-26 23:40:00|61.41|60.01|61.4|60|61.42|60.02|61.37|59.97|61
1703634300000|2023-12-26 23:45:00|61.41|60.01|61.5|60.1|61.51|60.11|61.4|60|40
1703634600000|2023-12-26 23:50:00|61.51|60.11|61.53|60.13|61.53|60.13|61.44|60.04|34
1703634900000|2023-12-26 23:55:00|61.54|60.14|61.57|60.17|61.61|60.21|61.51|60.11|83
1703635200000|2023-12-27 00:00:00|61.58|60.18|61.4|60|61.67|60.27|61.37|59.97|335
1703635500000|2023-12-27 00:05:00|61.41|60.01|61.53|60.13|61.54|60.14|61.34|59.94|339
1703635800000|2023-12-27 00:10:00|61.54|60.14|61.35|59.95|61.57|60.17|61.34|59.94|385
1703636100000|2023-12-27 00:15:00|61.34|59.94|61.28|59.88|61.4|60|61.23|59.83|234
1703636400000|2023-12-27 00:20:00|61.27|59.87|61.25|59.85|61.33|59.93|61.13|59.73|265
1703636700000|2023-12-27 00:25:00|61.24|59.84|61.23|59.83|61.34|59.94|61.22|59.82|265
1703637000000|2023-12-27 00:30:00|61.24|59.84|61.07|59.67|61.27|59.87|61.01|59.61|360
1703637300000|2023-12-27 00:35:00|61.05|59.65|61.04|59.64|61.17|59.77|61.01|59.61|357
1703637600000|2023-12-27 00:40:00|61.05|59.65|61|59.6|61.05|59.65|60.96|59.56|215
1703637900000|2023-12-27 00:45:00|60.99|59.59|61.17|59.77|61.2|59.8|60.98|59.58|142
1703638200000|2023-12-27 00:50:00|61.16|59.76|61.15|59.75|61.2|59.8|61.15|59.75|112
1703638500000|2023-12-27 00:55:00|61.16|59.76|60.89|59.49|61.17|59.77|60.84|59.44|277
1703638800000|2023-12-27 01:00:00|60.9|59.5|61.02|59.62|61.08|59.68|60.85|59.45|288
1703639100000|2023-12-27 01:05:00|61.03|59.63|61.05|59.65|61.24|59.84|61.01|59.61|311
1703639400000|2023-12-27 01:10:00|61.06|59.66|60.97|59.57|61.12|59.72|60.94|59.54|264
1703639700000|2023-12-27 01:15:00|60.96|59.56|61.11|59.71|61.11|59.71|60.89|59.49|239
1703640000000|2023-12-27 01:20:00|61.12|59.72|61.16|59.76|61.3|59.9|61.12|59.72|185
1703640300000|2023-12-27 01:25:00|61.17|59.77|61.09|59.69|61.19|59.79|61|59.6|157
1703640600000|2023-12-27 01:30:00|61.08|59.68|61.22|59.82|61.23|59.83|61.06|59.66|167
1703640900000|2023-12-27 01:35:00|61.23|59.83|61.33|59.93|61.34|59.94|61.15|59.75|178
1703641200000|2023-12-27 01:40:00|61.34|59.94|61.27|59.87|61.34|59.94|61.1|59.7|213
1703641500000|2023-12-27 01:45:00|61.28|59.88|61.33|59.93|61.4|60|61.28|59.88|140
1703641800000|2023-12-27 01:50:00|61.34|59.94|61.17|59.77|61.36|59.96|61.15|59.75|188
1703642100000|2023-12-27 01:55:00|61.16|59.76|61.12|59.72|61.21|59.81|61.08|59.68|205
1703642400000|2023-12-27 02:00:00|61.13|59.73|61.11|59.71|61.14|59.74|61.04|59.64|113
1703642700000|2023-12-27 02:05:00|61.1|59.7|61|59.6|61.11|59.71|60.98|59.58|88
1703643000000|2023-12-27 02:10:00|60.99|59.59|60.9|59.5|61|59.6|60.9|59.5|104
1703643300000|2023-12-27 02:15:00|60.89|59.49|60.95|59.55|60.96|59.56|60.87|59.47|105
1703643600000|2023-12-27 02:20:00|60.94|59.54|60.45|59.05|60.95|59.55|60.43|59.03|125
1703643900000|2023-12-27 02:25:00|60.46|59.06|60.37|58.97|60.5|59.1|60.19|58.79|486
1703644200000|2023-12-27 02:30:00|60.34|58.94|60.41|59.01|60.53|59.13|60.31|58.91|499
1703644500000|2023-12-27 02:35:00|60.4|59|60.16|58.76|60.46|59.06|60.08|58.68|462
1703644800000|2023-12-27 02:40:00|60.17|58.77|60.07|58.67|60.24|58.84|60.07|58.67|392
1703645100000|2023-12-27 02:45:00|60.09|58.69|60.16|58.76|60.24|58.84|60.07|58.67|342
1703645400000|2023-12-27 02:50:00|60.15|58.75|60.07|58.67|60.16|58.76|59.98|58.58|250
1703645700000|2023-12-27 02:55:00|60.08|58.68|60.04|58.64|60.08|58.68|59.98|58.58|247
1703646000000|2023-12-27 03:00:00|60.03|58.63|60.05|58.65|60.15|58.75|59.98|58.58|230
1703646300000|2023-12-27 03:05:00|60.04|58.64|60.13|58.73|60.21|58.81|60.03|58.63|207
1703646600000|2023-12-27 03:10:00|60.12|58.72|60.14|58.74|60.15|58.75|60.1|58.7|88
1703646900000|2023-12-27 03:15:00|60.15|58.75|59.88|58.48|60.16|58.76|59.78|58.38|172
1703647200000|2023-12-27 03:20:00|59.87|58.47|59.67|58.27|59.92|58.52|59.64|58.24|302
1703647500000|2023-12-27 03:25:00|59.68|58.28|59.5|58.1|59.68|58.28|59.32|57.92|441
1703647800000|2023-12-27 03:30:00|59.51|58.11|59.39|57.99|59.55|58.15|59.14|57.74|421
1703648100000|2023-12-27 03:35:00|59.4|58|59.6|58.2|59.67|58.27|59.37|57.97|411
1703648400000|2023-12-27 03:40:00|59.61|58.21|59.68|58.28|59.75|58.35|59.59|58.19|368
1703648700000|2023-12-27 03:45:00|59.67|58.27|59.66|58.26|59.75|58.35|59.61|58.21|341
1703649000000|2023-12-27 03:50:00|59.67|58.27|59.75|58.35|59.78|58.38|59.63|58.23|141
1703649300000|2023-12-27 03:55:00|59.76|58.36|59.73|58.33|59.76|58.36|59.71|58.31|92
1703649600000|2023-12-27 04:00:00|59.72|58.32|59.8|58.4|59.82|58.42|59.71|58.31|144
1703649900000|2023-12-27 04:05:00|59.81|58.41|59.98|58.58|60.03|58.63|59.78|58.38|117
1703650200000|2023-12-27 04:10:00|59.99|58.59|60.19|58.79|60.2|58.8|59.93|58.53|160
1703650500000|2023-12-27 04:15:00|60.2|58.8|60.31|58.91|60.46|59.06|60.18|58.78|215
1703650800000|2023-12-27 04:20:00|60.34|58.94|60.49|59.09|60.5|59.1|60.28|58.88|220
1703651100000|2023-12-27 04:25:00|60.48|59.08|60.47|59.07|60.54|59.14|60.4|59|230
1703651400000|2023-12-27 04:30:00|60.46|59.06|60.36|58.96|60.46|59.06|60.32|58.92|108
1703651700000|2023-12-27 04:35:00|60.37|58.97|60.36|58.96|60.4|59|60.35|58.95|41
1703652000000|2023-12-27 04:40:00|60.37|58.97|60.39|58.99|60.41|59.01|60.34|58.94|51
1703652300000|2023-12-27 04:45:00|60.4|59|60.2|58.8|60.4|59|60.15|58.75|61
1703652600000|2023-12-27 04:50:00|60.19|58.79|60.22|58.82|60.29|58.89|60.16|58.76|184
1703652900000|2023-12-27 04:55:00|60.24|58.84|60.23|58.83|60.4|59|60.17|58.77|336
1703653200000|2023-12-27 05:00:00|60.22|58.82|60.17|58.77|60.44|59.04|60.11|58.71|309
1703653500000|2023-12-27 05:05:00|60.18|58.78|60.39|58.99|60.41|59.01|60.15|58.75|335
1703653800000|2023-12-27 05:10:00|60.4|59|60.5|59.1|60.61|59.21|60.38|58.98|392
1703654100000|2023-12-27 05:15:00|60.49|59.09|60.47|59.07|60.58|59.18|60.37|58.97|317
1703654400000|2023-12-27 05:20:00|60.45|59.05|60.35|58.95|60.53|59.13|60.32|58.92|252
1703654700000|2023-12-27 05:25:00|60.34|58.94|60.18|58.78|60.34|58.94|60.13|58.73|324
1703655000000|2023-12-27 05:30:00|60.17|58.77|60.02|58.62|60.27|58.87|60.02|58.62|334
1703655300000|2023-12-27 05:35:00|60.05|58.65|60.16|58.76|60.17|58.77|60.02|58.62|396
1703655600000|2023-12-27 05:40:00|60.15|58.75|60.12|58.72|60.32|58.92|60.12|58.72|338
1703655900000|2023-12-27 05:45:00|60.13|58.73|60.53|59.13|60.53|59.13|60.12|58.72|214
1703656200000|2023-12-27 05:50:00|60.52|59.12|60.59|59.19|60.6|59.2|60.45|59.05|269
1703656500000|2023-12-27 05:55:00|60.58|59.18|60.53|59.13|60.6|59.2|60.45|59.05|204
1703656800000|2023-12-27 06:00:00|60.52|59.12|60.51|59.11|60.61|59.21|60.49|59.09|181
1703657100000|2023-12-27 06:05:00|60.52|59.12|60.5|59.1|60.55|59.15|60.4|59|313
1703657400000|2023-12-27 06:10:00|60.49|59.09|60.49|59.09|60.5|59.1|60.39|58.99|289
1703657700000|2023-12-27 06:15:00|60.5|59.1|60.53|59.13|60.55|59.15|60.42|59.02|181
1703658000000|2023-12-27 06:20:00|60.54|59.14|60.5|59.1|60.55|59.15|60.47|59.07|168
1703658300000|2023-12-27 06:25:00|60.49|59.09|60.58|59.18|60.66|59.26|60.49|59.09|210
1703658600000|2023-12-27 06:30:00|60.57|59.17|60.64|59.24|60.65|59.25|60.56|59.16|206
1703658900000|2023-12-27 06:35:00|60.65|59.25|60.83|59.43|60.88|59.48|60.65|59.25|232
1703659200000|2023-12-27 06:40:00|60.84|59.44|60.83|59.43|60.89|59.49|60.81|59.41|195
1703659500000|2023-12-27 06:45:00|60.82|59.42|60.68|59.28|60.84|59.44|60.63|59.23|321
1703659800000|2023-12-27 06:50:00|60.67|59.27|60.69|59.29|60.69|59.29|60.61|59.21|118
1703660100000|2023-12-27 06:55:00|60.68|59.28|60.63|59.23|60.69|59.29|60.61|59.21|110
1703660400000|2023-12-27 07:00:00|60.64|59.24|60.36|58.96|60.65|59.25|60.35|58.95|113
1703660700000|2023-12-27 07:05:00|60.35|58.95|60.27|58.87|60.36|58.96|60.15|58.75|372
1703661000000|2023-12-27 07:10:00|60.26|58.86|60.23|58.83|60.34|58.94|60.18|58.78|260
1703661300000|2023-12-27 07:15:00|60.24|58.84|60.14|58.74|60.25|58.85|60.09|58.69|297
1703661600000|2023-12-27 07:20:00|60.13|58.73|60.15|58.75|60.25|58.85|60.12|58.72|178
1703661900000|2023-12-27 07:25:00|60.16|58.76|60.22|58.82|60.23|58.83|60.1|58.7|199
1703662200000|2023-12-27 07:30:00|60.21|58.81|60.35|58.95|60.39|58.99|60.18|58.78|124
1703662500000|2023-12-27 07:35:00|60.34|58.94|60.51|59.11|60.52|59.12|60.32|58.92|212
1703662800000|2023-12-27 07:40:00|60.52|59.12|60.47|59.07|60.56|59.16|60.46|59.06|156
1703663100000|2023-12-27 07:45:00|60.45|59.05|60.43|59.03|60.49|59.09|60.41|59.01|92
1703663400000|2023-12-27 07:50:00|60.44|59.04|60.48|59.08|60.49|59.09|60.39|58.99|147
1703663700000|2023-12-27 07:55:00|60.49|59.09|60.42|59.02|60.49|59.09|60.42|59.02|81
1703664000000|2023-12-27 08:00:00|60.41|59.01|60.29|58.89|60.44|59.04|60.24|58.84|128
1703664300000|2023-12-27 08:05:00|60.28|58.88|60.34|58.94|60.35|58.95|60.22|58.82|141
1703664600000|2023-12-27 08:10:00|60.33|58.93|60.38|58.98|60.41|59.01|60.33|58.93|103
1703664900000|2023-12-27 08:15:00|60.37|58.97|60.38|58.98|60.39|58.99|60.34|58.94|167
1703665200000|2023-12-27 08:20:00|60.39|58.99|60.38|58.98|60.41|59.01|60.36|58.96|104
1703665500000|2023-12-27 08:25:00|60.39|58.99|60.81|59.41|60.84|59.44|60.38|58.98|187
1703665800000|2023-12-27 08:30:00|60.82|59.42|61.01|59.61|61.09|59.69|60.78|59.38|219
1703666100000|2023-12-27 08:35:00|61|59.6|61.04|59.64|61.2|59.8|60.98|59.58|194
1703666400000|2023-12-27 08:40:00|61.05|59.65|61.29|59.89|61.31|59.91|61.05|59.65|240
1703666700000|2023-12-27 08:45:00|61.3|59.9|61.04|59.64|61.34|59.94|60.96|59.56|357
1703667000000|2023-12-27 08:50:00|61.03|59.63|61.21|59.81|61.23|59.83|61.02|59.62|323
1703667300000|2023-12-27 08:55:00|61.2|59.8|61.12|59.72|61.28|59.88|61.08|59.68|393
1703667600000|2023-12-27 09:00:00|61.13|59.73|61.16|59.76|61.18|59.78|61.05|59.65|377
1703667900000|2023-12-27 09:05:00|61.14|59.74|61|59.6|61.16|59.76|60.99|59.59|353
1703668200000|2023-12-27 09:10:00|60.99|59.59|61.14|59.74|61.15|59.75|60.99|59.59|159
1703668500000|2023-12-27 09:15:00|61.13|59.73|61.12|59.72|61.13|59.73|61.05|59.65|58
1703668800000|2023-12-27 09:20:00|61.11|59.71|61.16|59.76|61.2|59.8|61.09|59.69|58
1703669100000|2023-12-27 09:25:00|61.17|59.77|61.28|59.88|61.28|59.88|61.11|59.71|142
1703669400000|2023-12-27 09:30:00|61.27|59.87|61.25|59.85|61.28|59.88|61.11|59.71|246
1703669700000|2023-12-27 09:35:00|61.24|59.84|61.27|59.87|61.4|60|61.09|59.69|342
1703670000000|2023-12-27 09:40:00|61.26|59.86|61.18|59.78|61.31|59.91|61.07|59.67|314
1703670300000|2023-12-27 09:45:00|61.19|59.79|61.36|59.96|61.43|60.03|61.17|59.77|425
1703670600000|2023-12-27 09:50:00|61.37|59.97|61.42|60.02|61.51|60.11|61.36|59.96|267
1703670900000|2023-12-27 09:55:00|61.43|60.03|61.37|59.97|61.5|60.1|61.34|59.94|352
1703671200000|2023-12-27 10:00:00|61.36|59.96|61.4|60|61.41|60.01|61.21|59.81|416
1703671500000|2023-12-27 10:05:00|61.39|59.99|61.52|60.12|61.52|60.12|61.34|59.94|322
1703671800000|2023-12-27 10:10:00|61.53|60.13|61.51|60.11|61.64|60.24|61.49|60.09|252
1703672100000|2023-12-27 10:15:00|61.5|60.1|61.64|60.24|61.64|60.24|61.5|60.1|175
1703672400000|2023-12-27 10:20:00|61.63|60.23|61.78|60.38|61.78|60.38|61.63|60.23|50
1703672700000|2023-12-27 10:25:00|61.79|60.39|61.91|60.51|61.93|60.53|61.79|60.39|77
1703673000000|2023-12-27 10:30:00|61.9|60.5|61.83|60.43|61.93|60.53|61.83|60.43|113
1703673300000|2023-12-27 10:35:00|61.82|60.42|62.16|60.76|62.24|60.84|61.82|60.42|257
1703673600000|2023-12-27 10:40:00|62.17|60.77|62.21|60.81|62.24|60.84|62.01|60.61|258
1703673900000|2023-12-27 10:45:00|62.2|60.8|62.15|60.75|62.26|60.86|62.08|60.68|426
1703674200000|2023-12-27 10:50:00|62.12|60.72|62.14|60.74|62.27|60.87|62.07|60.67|338
1703674500000|2023-12-27 10:55:00|62.13|60.73|62.29|60.89|62.32|60.92|62.13|60.73|199
1703674800000|2023-12-27 11:00:00|62.28|60.88|62.09|60.69|62.33|60.93|62.07|60.67|305
1703675100000|2023-12-27 11:05:00|62.13|60.73|61.98|60.58|62.16|60.76|61.93|60.53|359
1703675400000|2023-12-27 11:10:00|61.99|60.59|62.15|60.75|62.17|60.77|61.95|60.55|267
1703675700000|2023-12-27 11:15:00|62.14|60.74|61.91|60.51|62.17|60.77|61.87|60.47|302
1703676000000|2023-12-27 11:20:00|61.92|60.52|61.96|60.56|61.99|60.59|61.87|60.47|270
1703676300000|2023-12-27 11:25:00|61.97|60.57|61.96|60.56|62.02|60.62|61.93|60.53|140
1703676600000|2023-12-27 11:30:00|61.97|60.57|61.98|60.58|62|60.6|61.94|60.54|166
1703676900000|2023-12-27 11:35:00|61.97|60.57|62|60.6|62.03|60.63|61.94|60.54|141
1703677200000|2023-12-27 11:40:00|62.01|60.61|62.02|60.62|62.08|60.68|61.98|60.58|87
1703677500000|2023-12-27 11:45:00|62.03|60.63|62.05|60.65|62.18|60.78|61.98|60.58|235
1703677800000|2023-12-27 11:50:00|62.03|60.63|61.76|60.36|62.03|60.63|61.75|60.35|316
1703678100000|2023-12-27 11:55:00|61.77|60.37|61.97|60.57|62|60.6|61.76|60.36|301
1703678400000|2023-12-27 12:00:00|61.98|60.58|61.89|60.49|61.99|60.59|61.83|60.43|380
1703678700000|2023-12-27 12:05:00|61.9|60.5|61.97|60.57|62.09|60.69|61.89|60.49|346
1703679000000|2023-12-27 12:10:00|61.96|60.56|61.68|60.28|62|60.6|61.67|60.27|316
1703679300000|2023-12-27 12:15:00|61.69|60.29|61.84|60.44|61.85|60.45|61.61|60.21|248
1703679600000|2023-12-27 12:20:00|61.83|60.43|61.98|60.58|62|60.6|61.82|60.42|210
1703679900000|2023-12-27 12:25:00|61.97|60.57|61.96|60.56|62|60.6|61.85|60.45|273
1703680200000|2023-12-27 12:30:00|61.95|60.55|61.98|60.58|62.04|60.64|61.93|60.53|297
1703680500000|2023-12-27 12:35:00|61.97|60.57|61.95|60.55|62|60.6|61.82|60.42|294
1703680800000|2023-12-27 12:40:00|61.94|60.54|61.69|60.29|62.01|60.61|61.67|60.27|346
1703681100000|2023-12-27 12:45:00|61.68|60.28|61.63|60.23|61.82|60.42|61.58|60.18|380
1703681400000|2023-12-27 12:50:00|61.64|60.24|61.81|60.41|61.87|60.47|61.62|60.22|384
1703681700000|2023-12-27 12:55:00|61.8|60.4|62.04|60.64|62.11|60.71|61.71|60.31|381
1703682000000|2023-12-27 13:00:00|62.03|60.63|61.95|60.55|62.14|60.74|61.79|60.39|420
1703682300000|2023-12-27 13:05:00|61.96|60.56|61.98|60.58|62.14|60.74|61.93|60.53|396
1703682600000|2023-12-27 13:10:00|61.99|60.59|62.56|61.16|62.67|61.27|61.95|60.55|278
1703682900000|2023-12-27 13:15:00|62.55|61.15|62.26|60.86|62.56|61.16|62.26|60.86|348
1703683200000|2023-12-27 13:20:00|62.24|60.84|62.19|60.79|62.31|60.91|62.15|60.75|291
1703683500000|2023-12-27 13:25:00|62.2|60.8|62.29|60.89|62.33|60.93|62.17|60.77|316
1703683800000|2023-12-27 13:30:00|62.3|60.9|62.34|60.94|62.45|61.05|62.28|60.88|223
1703684100000|2023-12-27 13:35:00|62.35|60.95|62.1|60.7|62.37|60.97|62.01|60.61|336
1703684400000|2023-12-27 13:40:00|62.12|60.72|62.17|60.77|62.23|60.83|61.94|60.54|379
1703684700000|2023-12-27 13:45:00|62.18|60.78|62.16|60.76|62.34|60.94|62.06|60.66|397
1703685000000|2023-12-27 13:50:00|62.15|60.75|62.2|60.8|62.25|60.85|62.1|60.7|307
1703685300000|2023-12-27 13:55:00|62.21|60.81|62.28|60.88|62.34|60.94|62.17|60.77|300
1703685600000|2023-12-27 14:00:00|62.27|60.87|62.02|60.62|62.32|60.92|62|60.6|101
1703685900000|2023-12-27 14:05:00|62.01|60.61|61.94|60.54|62.02|60.62|61.82|60.42|219
1703686200000|2023-12-27 14:10:00|61.95|60.55|62.17|60.77|62.39|60.99|61.92|60.52|278
1703686500000|2023-12-27 14:15:00|62.18|60.78|62.26|60.86|62.35|60.95|62.18|60.78|244
1703686800000|2023-12-27 14:20:00|62.28|60.88|62.15|60.75|62.39|60.99|62.08|60.68|318
1703687100000|2023-12-27 14:25:00|62.14|60.74|61.67|60.27|62.14|60.74|61.58|60.18|377
1703687400000|2023-12-27 14:30:00|61.68|60.28|62.04|60.64|62.18|60.78|61.66|60.26|378
1703687700000|2023-12-27 14:35:00|62.06|60.66|62.27|60.87|62.36|60.96|62.05|60.65|442
1703688000000|2023-12-27 14:40:00|62.26|60.86|62.24|60.84|62.44|61.04|62.2|60.8|420
1703688300000|2023-12-27 14:45:00|62.23|60.83|62.46|61.06|62.49|61.09|62.23|60.83|329
1703688600000|2023-12-27 14:50:00|62.47|61.07|62.47|61.07|62.63|61.23|62.44|61.04|309
1703688900000|2023-12-27 14:55:00|62.48|61.08|62.13|60.73|62.48|61.08|62.1|60.7|365
1703689200000|2023-12-27 15:00:00|62.14|60.74|62.48|61.08|62.58|61.18|62.13|60.73|367
1703689500000|2023-12-27 15:05:00|62.49|61.09|62.43|61.03|62.55|61.15|62.11|60.71|415
1703689800000|2023-12-27 15:10:00|62.42|61.02|62.44|61.04|62.65|61.25|62.34|60.94|474
1703690100000|2023-12-27 15:15:00|62.45|61.05|62.6|61.2|62.66|61.26|62.28|60.88|530
1703690400000|2023-12-27 15:20:00|62.59|61.19|62.68|61.28|62.83|61.43|62.53|61.13|467
1703690700000|2023-12-27 15:25:00|62.69|61.29|62.76|61.36|62.84|61.44|62.68|61.28|263
1703691000000|2023-12-27 15:30:00|62.75|61.35|62.66|61.26|62.85|61.45|62.6|61.2|327
1703691300000|2023-12-27 15:35:00|62.67|61.27|62.8|61.4|62.83|61.43|62.66|61.26|144
1703691600000|2023-12-27 15:40:00|62.81|61.41|62.94|61.54|62.95|61.55|62.76|61.36|366
1703691900000|2023-12-27 15:45:00|62.93|61.53|62.93|61.53|63|61.6|62.77|61.37|373
1703692200000|2023-12-27 15:50:00|62.94|61.54|62.74|61.34|62.94|61.54|62.61|61.21|359
1703692500000|2023-12-27 15:55:00|62.75|61.35|62.76|61.36|62.85|61.45|62.7|61.3|312
1703692800000|2023-12-27 16:00:00|62.77|61.37|62.96|61.56|62.97|61.57|62.75|61.35|359
1703693100000|2023-12-27 16:05:00|62.97|61.57|62.98|61.58|62.99|61.59|62.77|61.37|275
1703693400000|2023-12-27 16:10:00|62.97|61.57|62.89|61.49|62.98|61.58|62.68|61.28|349
1703693700000|2023-12-27 16:15:00|62.9|61.5|63.07|61.67|63.09|61.69|62.8|61.4|284
1703694000000|2023-12-27 16:20:00|63.06|61.66|63.09|61.69|63.25|61.85|63.03|61.63|225
1703694300000|2023-12-27 16:25:00|63.08|61.68|63.23|61.83|63.23|61.83|62.84|61.44|416
1703694600000|2023-12-27 16:30:00|63.22|61.82|63.58|62.18|63.59|62.19|63.22|61.82|301
1703694900000|2023-12-27 16:35:00|63.57|62.17|63.95|62.55|64.02|62.62|63.43|62.03|301
1703695200000|2023-12-27 16:40:00|63.91|62.51|63.89|62.49|64.1|62.7|63.7|62.3|407
1703695500000|2023-12-27 16:45:00|63.88|62.48|63.91|62.51|64.2|62.8|63.82|62.42|345
1703695800000|2023-12-27 16:50:00|63.93|62.53|63.67|62.27|63.93|62.53|63.52|62.12|351
1703696100000|2023-12-27 16:55:00|63.66|62.26|63.8|62.4|63.89|62.49|63.65|62.25|240
1703696400000|2023-12-27 17:00:00|63.81|62.41|64.09|62.69|64.09|62.69|63.81|62.41|195
1703696700000|2023-12-27 17:05:00|64.08|62.68|64.03|62.63|64.13|62.73|63.97|62.57|257
1703697000000|2023-12-27 17:10:00|64.02|62.62|64.21|62.81|64.61|63.21|64.01|62.61|331
1703697300000|2023-12-27 17:15:00|64.22|62.82|63.71|62.31|64.27|62.87|63.71|62.31|480
1703697600000|2023-12-27 17:20:00|63.72|62.32|63.7|62.3|63.81|62.41|63.5|62.1|404
1703697900000|2023-12-27 17:25:00|63.71|62.31|63.09|61.69|63.73|62.33|63.09|61.69|513
1703698200000|2023-12-27 17:30:00|63.11|61.71|63.42|62.02|63.44|62.04|63.05|61.65|389
1703698500000|2023-12-27 17:35:00|63.44|62.04|63.32|61.92|63.45|62.05|63.22|61.82|199
1703698800000|2023-12-27 17:40:00|63.31|61.91|63.29|61.89|63.37|61.97|63.28|61.88|88
1703699100000|2023-12-27 17:45:00|63.28|61.88|63.52|62.12|63.54|62.14|63.28|61.88|176
1703699400000|2023-12-27 17:50:00|63.51|62.11|63.88|62.48|63.89|62.49|63.49|62.09|242
1703699700000|2023-12-27 17:55:00|63.87|62.47|63.82|62.42|63.94|62.54|63.74|62.34|253
1703700000000|2023-12-27 18:00:00|63.81|62.41|64.12|62.72|64.14|62.74|63.8|62.4|172
1703700300000|2023-12-27 18:05:00|64.13|62.73|64.19|62.79|64.22|62.82|64.08|62.68|273
1703700600000|2023-12-27 18:10:00|64.2|62.8|63.66|62.26|64.22|62.82|63.63|62.23|485
1703700900000|2023-12-27 18:15:00|63.67|62.27|63.69|62.29|63.82|62.42|63.6|62.2|222
1703701200000|2023-12-27 18:20:00|63.68|62.28|63.62|62.22|63.78|62.38|63.61|62.21|117
1703701500000|2023-12-27 18:25:00|63.63|62.23|63.57|62.17|63.64|62.24|63.53|62.13|119
1703701800000|2023-12-27 18:30:00|63.58|62.18|63.72|62.32|63.72|62.32|63.57|62.17|84
1703702100000|2023-12-27 18:35:00|63.74|62.34|63.84|62.44|63.92|62.52|63.74|62.34|221
1703702400000|2023-12-27 18:40:00|63.85|62.45|63.91|62.51|63.93|62.53|63.75|62.35|224
1703702700000|2023-12-27 18:45:00|63.92|62.52|63.95|62.55|64.06|62.66|63.74|62.34|285
1703703000000|2023-12-27 18:50:00|63.99|62.59|63.99|62.59|64.1|62.7|63.97|62.57|293
1703703300000|2023-12-27 18:55:00|64|62.6|63.99|62.59|64.11|62.71|63.93|62.53|251
1703703600000|2023-12-27 19:00:00|64|62.6|63.76|62.36|64.01|62.61|63.73|62.33|361
1703703900000|2023-12-27 19:05:00|63.77|62.37|63.8|62.4|63.89|62.49|63.73|62.33|336
1703704200000|2023-12-27 19:10:00|63.78|62.38|63.5|62.1|63.84|62.44|63.41|62.01|331
1703704500000|2023-12-27 19:15:00|63.51|62.11|63.83|62.43|63.87|62.47|63.41|62.01|375
1703704800000|2023-12-27 19:20:00|63.84|62.44|63.62|62.22|63.85|62.45|63.62|62.22|217
1703705100000|2023-12-27 19:25:00|63.63|62.23|63.83|62.43|63.91|62.51|63.62|62.22|301
1703705400000|2023-12-27 19:30:00|63.81|62.41|64|62.6|64.02|62.62|63.79|62.39|409
1703705700000|2023-12-27 19:35:00|63.99|62.59|63.98|62.58|64.1|62.7|63.97|62.57|281
1703706000000|2023-12-27 19:40:00|63.97|62.57|63.98|62.58|64.04|62.64|63.95|62.55|78
1703706300000|2023-12-27 19:45:00|63.99|62.59|64.06|62.66|64.15|62.75|63.96|62.56|90
1703706600000|2023-12-27 19:50:00|64.07|62.67|64.36|62.96|64.44|63.04|64.06|62.66|286
1703706900000|2023-12-27 19:55:00|64.34|62.94|64.41|63.01|64.41|63.01|64.3|62.9|77
1703707200000|2023-12-27 20:00:00|64.42|63.02|64.37|62.97|64.45|63.05|64.36|62.96|66
1703707500000|2023-12-27 20:05:00|64.36|62.96|64.33|62.93|64.45|63.05|64.33|62.93|97
1703707800000|2023-12-27 20:10:00|64.32|62.92|64.28|62.88|64.36|62.96|64.25|62.85|141
1703708100000|2023-12-27 20:15:00|64.29|62.89|64.15|62.75|64.31|62.91|64.15|62.75|268
1703708400000|2023-12-27 20:20:00|64.18|62.78|64.06|62.66|64.21|62.81|64.02|62.62|305
1703708700000|2023-12-27 20:25:00|64.05|62.65|64.09|62.69|64.11|62.71|63.93|62.53|273
1703709000000|2023-12-27 20:30:00|64.1|62.7|64.26|62.86|64.29|62.89|64.04|62.64|388
1703709300000|2023-12-27 20:35:00|64.27|62.87|64.19|62.79|64.32|62.92|64.19|62.79|435
1703709600000|2023-12-27 20:40:00|64.2|62.8|64.26|62.86|64.3|62.9|64.1|62.7|384
1703709900000|2023-12-27 20:45:00|64.25|62.85|64.1|62.7|64.34|62.94|64.05|62.65|402
1703710200000|2023-12-27 20:50:00|64.11|62.71|64.19|62.79|64.22|62.82|63.99|62.59|398
1703710500000|2023-12-27 20:55:00|64.2|62.8|64.18|62.78|64.28|62.88|64.15|62.75|230
1703710800000|2023-12-27 21:00:00|64.17|62.77|64.06|62.66|64.2|62.8|64.02|62.62|278
1703711100000|2023-12-27 21:05:00|64.05|62.65|64.04|62.64|64.24|62.84|64.02|62.62|249
1703711400000|2023-12-27 21:10:00|64.07|62.67|64.23|62.83|64.23|62.83|64.02|62.62|278
1703711700000|2023-12-27 21:15:00|64.22|62.82|64.51|63.11|64.51|63.11|64.22|62.82|197
1703712000000|2023-12-27 21:20:00|64.5|63.1|64.44|63.04|64.57|63.17|64.37|62.97|300
1703712300000|2023-12-27 21:25:00|64.45|63.05|64.52|63.12|64.56|63.16|64.22|62.82|334
1703712600000|2023-12-27 21:30:00|64.53|63.13|64.59|63.19|64.62|63.22|64.53|63.13|289
1703712900000|2023-12-27 21:35:00|64.6|63.2|64.62|63.22|64.72|63.32|64.55|63.15|146
1703713200000|2023-12-27 21:40:00|64.61|63.21|64.59|63.19|64.66|63.26|64.55|63.15|53
1703713500000|2023-12-27 21:45:00|64.6|63.2|64.67|63.27|64.72|63.32|64.59|63.19|75
1703713800000|2023-12-27 21:50:00|64.68|63.28|64.57|63.17|64.71|63.31|64.57|63.17|60
1703714100000|2023-12-27 21:55:00|64.56|63.16|64.67|63.27|64.68|63.28|64.51|63.11|118
1703714400000|2023-12-27 22:00:00|64.68|63.28|64.8|63.4|64.8|63.4|64.68|63.28|83
1703714700000|2023-12-27 22:05:00|64.79|63.39|64.82|63.42|64.89|63.49|64.78|63.38|100
1703715000000|2023-12-27 22:10:00|64.83|63.43|64.94|63.54|64.97|63.57|64.81|63.41|167
1703715300000|2023-12-27 22:15:00|64.95|63.55|64.85|63.45|65.02|63.62|64.85|63.45|116
1703715600000|2023-12-27 22:20:00|64.84|63.44|64.44|63.04|64.84|63.44|64.43|63.03|167
1703715900000|2023-12-27 22:25:00|64.45|63.05|64.23|62.83|64.48|63.08|64.22|62.82|230
1703716200000|2023-12-27 22:30:00|64.24|62.84|64.52|63.12|64.68|63.28|64.23|62.83|303
1703716500000|2023-12-27 22:35:00|64.54|63.14|64.29|62.89|64.6|63.2|64.29|62.89|268
1703716800000|2023-12-27 22:40:00|64.31|62.91|64.13|62.73|64.32|62.92|64.09|62.69|187
1703717100000|2023-12-27 22:45:00|64.12|62.72|64.18|62.78|64.44|63.04|64.12|62.72|178
1703717400000|2023-12-27 22:50:00|64.17|62.77|63.76|62.36|64.21|62.81|63.76|62.36|183
1703717700000|2023-12-27 22:55:00|63.73|62.33|63.92|62.52|64.02|62.62|63.71|62.31|330
1703718000000|2023-12-27 23:00:00|63.93|62.53|64.16|62.76|64.16|62.76|63.93|62.53|96
1703718300000|2023-12-27 23:05:00|64.13|62.73|64.1|62.7|64.19|62.79|64.09|62.69|148
1703718600000|2023-12-27 23:10:00|64.11|62.71|64.48|63.08|64.53|63.13|64.1|62.7|271
1703718900000|2023-12-27 23:15:00|64.49|63.09|64.39|62.99|64.6|63.2|64.31|62.91|488
1703719200000|2023-12-27 23:20:00|64.38|62.98|64.19|62.79|64.42|63.02|64.17|62.77|335
1703719500000|2023-12-27 23:25:00|64.18|62.78|64.16|62.76|64.25|62.85|64.06|62.66|272
1703719800000|2023-12-27 23:30:00|64.17|62.77|64.07|62.67|64.26|62.86|64.04|62.64|342
1703720100000|2023-12-27 23:35:00|64.06|62.66|64.04|62.64|64.11|62.71|63.98|62.58|304
1703720400000|2023-12-27 23:40:00|64.05|62.65|64.07|62.67|64.11|62.71|63.99|62.59|272
1703720700000|2023-12-27 23:45:00|64.06|62.66|63.95|62.55|64.09|62.69|63.85|62.45|343
1703721000000|2023-12-27 23:50:00|63.96|62.56|64.01|62.61|64.09|62.69|63.91|62.51|308
1703721300000|2023-12-27 23:55:00|64.03|62.63|64.08|62.68|64.1|62.7|63.93|62.53|390
1703721600000|2023-12-28 00:00:00|64.07|62.67|64.08|62.68|64.11|62.71|63.93|62.53|448
1703721900000|2023-12-28 00:05:00|64.06|62.66|64.32|62.92|64.41|63.01|63.97|62.57|397
1703722200000|2023-12-28 00:10:00|64.3|62.9|64.49|63.09|64.68|63.28|64.27|62.87|383
1703722500000|2023-12-28 00:15:00|64.46|63.06|65.13|63.73|65.2|63.8|64.46|63.06|406
1703722800000|2023-12-28 00:20:00|65.09|63.69|64.96|63.56|65.23|63.83|64.91|63.51|612
1703723100000|2023-12-28 00:25:00|64.98|63.58|65.24|63.84|65.26|63.86|64.96|63.56|472
1703723400000|2023-12-28 00:30:00|65.25|63.85|65.35|63.95|65.43|64.03|65.17|63.77|237
1703723700000|2023-12-28 00:35:00|65.34|63.94|65.67|64.27|65.69|64.29|65.34|63.94|436
1703724000000|2023-12-28 00:40:00|65.69|64.29|66.45|65.05|66.45|65.05|65.67|64.27|284
1703724300000|2023-12-28 00:45:00|66.46|65.06|66.34|64.94|66.66|65.26|66.19|64.79|643
1703724600000|2023-12-28 00:50:00|66.32|64.92|66.35|64.95|66.65|65.25|66.25|64.85|595
1703724900000|2023-12-28 00:55:00|66.34|64.94|65.88|64.48|66.35|64.95|65.79|64.39|562
1703725200000|2023-12-28 01:00:00|65.87|64.47|66.37|64.97|66.38|64.98|65.78|64.38|452
1703725500000|2023-12-28 01:05:00|66.36|64.96|66.25|64.85|66.41|65.01|66.13|64.73|503
1703725800000|2023-12-28 01:10:00|66.27|64.87|66.42|65.02|66.59|65.19|66.23|64.83|418
1703726100000|2023-12-28 01:15:00|66.45|65.05|66.25|64.85|66.51|65.11|65.99|64.59|554
1703726400000|2023-12-28 01:20:00|66.24|64.84|66.64|65.24|66.65|65.25|65.95|64.55|524
1703726700000|2023-12-28 01:25:00|66.63|65.23|66.16|64.76|66.63|65.23|65.84|64.44|647
1703727000000|2023-12-28 01:30:00|66.13|64.73|66.06|64.66|66.35|64.95|66|64.6|473
1703727300000|2023-12-28 01:35:00|66.05|64.65|65.67|64.27|66.11|64.71|65.56|64.16|462
1703727600000|2023-12-28 01:40:00|65.65|64.25|65.65|64.25|65.7|64.3|65.43|64.03|510
1703727900000|2023-12-28 01:45:00|65.64|64.24|65.33|63.93|65.69|64.29|65.23|63.83|600
1703728200000|2023-12-28 01:50:00|65.32|63.92|65.38|63.98|65.48|64.08|65.29|63.89|257
1703728500000|2023-12-28 01:55:00|65.37|63.97|65.36|63.96|65.4|64|65.31|63.91|88
1703728800000|2023-12-28 02:00:00|65.37|63.97|65.49|64.09|65.59|64.19|65.35|63.95|282
1703729100000|2023-12-28 02:05:00|65.5|64.1|65.19|63.79|65.6|64.2|65.19|63.79|494
1703729400000|2023-12-28 02:10:00|65.22|63.82|65.55|64.15|65.57|64.17|65.13|63.73|569
1703729700000|2023-12-28 02:15:00|65.54|64.14|65.92|64.52|65.92|64.52|65.5|64.1|380
1703730000000|2023-12-28 02:20:00|65.93|64.53|66.08|64.68|66.08|64.68|65.88|64.48|216
1703730300000|2023-12-28 02:25:00|66.09|64.69|65.99|64.59|66.25|64.85|65.95|64.55|292
1703730600000|2023-12-28 02:30:00|65.97|64.57|65.7|64.3|65.99|64.59|65.69|64.29|120
1703730900000|2023-12-28 02:35:00|65.71|64.31|66.14|64.74|66.15|64.75|65.71|64.31|176
1703731200000|2023-12-28 02:40:00|66.13|64.73|66.01|64.61|66.14|64.74|65.75|64.35|532
1703731500000|2023-12-28 02:45:00|66|64.6|66.1|64.7|66.22|64.82|65.97|64.57|510
1703731800000|2023-12-28 02:50:00|66.11|64.71|66.19|64.79|66.31|64.91|66.07|64.67|501
1703732100000|2023-12-28 02:55:00|66.17|64.77|66.07|64.67|66.26|64.86|66.02|64.62|475
1703732400000|2023-12-28 03:00:00|66.09|64.69|66.27|64.87|66.32|64.92|66.07|64.67|453
1703732700000|2023-12-28 03:05:00|66.29|64.89|65.96|64.56|66.46|65.06|65.9|64.5|494
1703733000000|2023-12-28 03:10:00|65.9|64.5|65.84|64.44|65.94|64.54|65.71|64.31|472
1703733300000|2023-12-28 03:15:00|65.85|64.45|66.51|65.11|66.51|65.11|65.83|64.43|437
1703733600000|2023-12-28 03:20:00|66.52|65.12|66.63|65.23|66.69|65.29|66.37|64.97|355
1703733900000|2023-12-28 03:25:00|66.62|65.22|66.58|65.18|66.77|65.37|66.52|65.12|311
1703734200000|2023-12-28 03:30:00|66.57|65.17|66.56|65.16|66.8|65.4|66.51|65.11|456
1703734500000|2023-12-28 03:35:00|66.52|65.12|66.33|64.93|66.59|65.19|66.3|64.9|469
1703734800000|2023-12-28 03:40:00|66.34|64.94|66.21|64.81|66.4|65|66.13|64.73|366
1703735100000|2023-12-28 03:45:00|66.23|64.83|66.39|64.99|66.41|65.01|66.11|64.71|349
1703735400000|2023-12-28 03:50:00|66.41|65.01|66.52|65.12|66.73|65.33|66.35|64.95|464
1703735700000|2023-12-28 03:55:00|66.53|65.13|66.78|65.38|66.88|65.48|66.31|64.91|414
1703736000000|2023-12-28 04:00:00|66.77|65.37|67.13|65.73|67.15|65.75|66.64|65.24|449
1703736300000|2023-12-28 04:05:00|67.12|65.72|67.28|65.88|67.35|65.95|67.04|65.64|534
1703736600000|2023-12-28 04:10:00|67.25|65.85|67.67|66.27|67.67|66.27|67.25|65.85|390
1703736900000|2023-12-28 04:15:00|67.66|66.26|67.66|66.26|67.8|66.4|67.32|65.92|533
1703737200000|2023-12-28 04:20:00|67.67|66.27|68.12|66.72|68.39|66.99|67.63|66.23|554
1703737500000|2023-12-28 04:25:00|68.13|66.73|68.16|66.76|68.37|66.97|68.12|66.72|528
1703737800000|2023-12-28 04:30:00|68.17|66.77|67.87|66.47|68.18|66.78|67.85|66.45|544
1703738100000|2023-12-28 04:35:00|67.88|66.48|67.61|66.21|68.04|66.64|67.61|66.21|448
1703738400000|2023-12-28 04:40:00|67.62|66.22|67.41|66.01|67.63|66.23|67.39|65.99|217
1703738700000|2023-12-28 04:45:00|67.42|66.02|66.77|65.37|67.44|66.04|66.77|65.37|214
1703739000000|2023-12-28 04:50:00|66.76|65.36|66.33|64.93|66.79|65.39|66.31|64.91|425
1703739300000|2023-12-28 04:55:00|66.32|64.92|66.18|64.78|66.49|65.09|66.12|64.72|264
1703739600000|2023-12-28 05:00:00|66.19|64.79|66.57|65.17|66.65|65.25|66.19|64.79|252
1703739900000|2023-12-28 05:05:00|66.58|65.18|66.4|65|66.6|65.2|66.29|64.89|371
1703740200000|2023-12-28 05:10:00|66.41|65.01|66.22|64.82|66.49|65.09|66.15|64.75|334
1703740500000|2023-12-28 05:15:00|66.2|64.8|65.98|64.58|66.45|65.05|65.85|64.45|436
1703740800000|2023-12-28 05:20:00|65.99|64.59|65.87|64.47|66.16|64.76|65.78|64.38|430
1703741100000|2023-12-28 05:25:00|65.86|64.46|65.56|64.16|65.98|64.58|65.53|64.13|361
1703741400000|2023-12-28 05:30:00|65.55|64.15|65.87|64.47|65.92|64.52|65.55|64.15|273
1703741700000|2023-12-28 05:35:00|65.88|64.48|65.83|64.43|65.91|64.51|65.77|64.37|258
1703742000000|2023-12-28 05:40:00|65.84|64.44|65.69|64.29|65.84|64.44|65.63|64.23|207
1703742300000|2023-12-28 05:45:00|65.7|64.3|65.86|64.46|65.86|64.46|65.63|64.23|154
1703742600000|2023-12-28 05:50:00|65.85|64.45|65.75|64.35|66.03|64.63|65.62|64.22|178
1703742900000|2023-12-28 05:55:00|65.76|64.36|65.54|64.14|65.82|64.42|65.49|64.09|246
1703743200000|2023-12-28 06:00:00|65.55|64.15|65.14|63.74|65.55|64.15|65.01|63.61|399
1703743500000|2023-12-28 06:05:00|65.15|63.75|65.2|63.8|65.31|63.91|65.07|63.67|260
1703743800000|2023-12-28 06:10:00|65.19|63.79|65.1|63.7|65.27|63.87|64.99|63.59|165
1703744100000|2023-12-28 06:15:00|65.11|63.71|65.06|63.66|65.17|63.77|65.03|63.63|142
1703744400000|2023-12-28 06:20:00|65.05|63.65|65.2|63.8|65.25|63.85|65.04|63.64|151
1703744700000|2023-12-28 06:25:00|65.21|63.81|65.09|63.69|65.25|63.85|65.04|63.64|145
1703745000000|2023-12-28 06:30:00|65.1|63.7|65.27|63.87|65.29|63.89|65.03|63.63|180
1703745300000|2023-12-28 06:35:00|65.28|63.88|65.35|63.95|65.38|63.98|65.21|63.81|121
1703745600000|2023-12-28 06:40:00|65.33|63.93|65.27|63.87|65.38|63.98|65.21|63.81|177
1703745900000|2023-12-28 06:45:00|65.26|63.86|65.66|64.26|65.67|64.27|65.26|63.86|194
1703746200000|2023-12-28 06:50:00|65.67|64.27|64.96|63.56|65.83|64.43|64.95|63.55|257
1703746500000|2023-12-28 06:55:00|64.95|63.55|64.97|63.57|65.29|63.89|64.78|63.38|422
1703746800000|2023-12-28 07:00:00|64.98|63.58|65.09|63.69|65.28|63.88|64.88|63.48|387
1703747100000|2023-12-28 07:05:00|65.08|63.68|65.53|64.13|65.7|64.3|64.9|63.5|466
1703747400000|2023-12-28 07:10:00|65.54|64.14|65.39|63.99|65.84|64.44|65.33|63.93|471
1703747700000|2023-12-28 07:15:00|65.41|64.01|65.62|64.22|66|64.6|65.29|63.89|509
1703748000000|2023-12-28 07:20:00|65.61|64.21|65.85|64.45|66.28|64.88|65.6|64.2|433
1703748300000|2023-12-28 07:25:00|65.86|64.46|66.07|64.67|66.37|64.97|65.75|64.35|578
1703748600000|2023-12-28 07:30:00|66.08|64.68|65.84|64.44|66.34|64.94|65.61|64.21|538
1703748900000|2023-12-28 07:35:00|65.83|64.43|66.02|64.62|66.07|64.67|65.78|64.38|400
1703749200000|2023-12-28 07:40:00|66.03|64.63|66.64|65.24|66.89|65.49|66.03|64.63|361
1703749500000|2023-12-28 07:45:00|66.65|65.25|66.74|65.34|66.9|65.5|66.55|65.15|438
1703749800000|2023-12-28 07:50:00|66.73|65.33|66.92|65.52|67.06|65.66|66.7|65.3|468
1703750100000|2023-12-28 07:55:00|66.91|65.51|66.86|65.46|67.09|65.69|66.84|65.44|311
1703750400000|2023-12-28 08:00:00|66.88|65.48|66.6|65.2|67.05|65.65|66.59|65.19|380
1703750700000|2023-12-28 08:05:00|66.61|65.21|66.43|65.03|66.61|65.21|66.05|64.65|491
1703751000000|2023-12-28 08:10:00|66.42|65.02|66.65|65.25|66.69|65.29|66.31|64.91|341
1703751300000|2023-12-28 08:15:00|66.66|65.26|66.69|65.29|66.91|65.51|66.64|65.24|380
1703751600000|2023-12-28 08:20:00|66.67|65.27|66.4|65|66.71|65.31|66.28|64.88|375
1703751900000|2023-12-28 08:25:00|66.41|65.01|66.34|64.94|66.43|65.03|66.26|64.86|315
1703752200000|2023-12-28 08:30:00|66.33|64.93|66.45|65.05|66.47|65.07|66.16|64.76|303
1703752500000|2023-12-28 08:35:00|66.46|65.06|66.22|64.82|66.46|65.06|66.08|64.68|368
1703752800000|2023-12-28 08:40:00|66.21|64.81|66.33|64.93|66.35|64.95|66.01|64.61|261
1703753100000|2023-12-28 08:45:00|66.34|64.94|66.33|64.93|66.52|65.12|66.09|64.69|375
1703753400000|2023-12-28 08:50:00|66.28|64.88|66.09|64.69|66.3|64.9|65.91|64.51|403
1703753700000|2023-12-28 08:55:00|66.1|64.7|65.69|64.29|66.1|64.7|65.67|64.27|386
1703754000000|2023-12-28 09:00:00|65.71|64.31|65.81|64.41|66.01|64.61|65.68|64.28|429
1703754300000|2023-12-28 09:05:00|65.82|64.42|65.67|64.27|65.86|64.46|65.56|64.16|352
1703754600000|2023-12-28 09:10:00|65.68|64.28|65.52|64.12|65.79|64.39|65.48|64.08|410
1703754900000|2023-12-28 09:15:00|65.5|64.1|65.61|64.21|65.69|64.29|65.46|64.06|398
1703755200000|2023-12-28 09:20:00|65.62|64.22|65.71|64.31|65.76|64.36|65.53|64.13|412
1703755500000|2023-12-28 09:25:00|65.7|64.3|65.27|63.87|65.72|64.32|65.1|63.7|470
1703755800000|2023-12-28 09:30:00|65.29|63.89|65.56|64.16|65.67|64.27|65.2|63.8|488
1703756100000|2023-12-28 09:35:00|65.57|64.17|65.82|64.42|65.82|64.42|65.51|64.11|292
1703756400000|2023-12-28 09:40:00|65.83|64.43|65.51|64.11|65.87|64.47|65.48|64.08|394
1703756700000|2023-12-28 09:45:00|65.48|64.08|65.39|63.99|65.6|64.2|65.28|63.88|367
1703757000000|2023-12-28 09:50:00|65.38|63.98|65.41|64.01|65.68|64.28|65.31|63.91|369
1703757300000|2023-12-28 09:55:00|65.4|64|65.19|63.79|65.45|64.05|65.14|63.74|384
1703757600000|2023-12-28 10:00:00|65.21|63.81|65.32|63.92|65.45|64.05|65.1|63.7|389
1703757900000|2023-12-28 10:05:00|65.33|63.93|65.43|64.03|65.43|64.03|65.19|63.79|356
1703758200000|2023-12-28 10:10:00|65.44|64.04|65.45|64.05|65.58|64.18|65.39|63.99|384
1703758500000|2023-12-28 10:15:00|65.43|64.03|65.64|64.24|65.71|64.31|65.39|63.99|341
1703758800000|2023-12-28 10:20:00|65.65|64.25|65.66|64.26|65.7|64.3|65.49|64.09|421
1703759100000|2023-12-28 10:25:00|65.64|64.24|65.76|64.36|65.76|64.36|65.54|64.14|292
1703759400000|2023-12-28 10:30:00|65.75|64.35|65.52|64.12|65.89|64.49|65.52|64.12|322
1703759700000|2023-12-28 10:35:00|65.51|64.11|66|64.6|66.01|64.61|65.48|64.08|327
1703760000000|2023-12-28 10:40:00|65.98|64.58|65.92|64.52|66.01|64.61|65.9|64.5|248
1703760300000|2023-12-28 10:45:00|65.94|64.54|65.96|64.56|66.03|64.63|65.86|64.46|304
1703760600000|2023-12-28 10:50:00|65.95|64.55|65.83|64.43|65.99|64.59|65.74|64.34|378
1703760900000|2023-12-28 10:55:00|65.84|64.44|65.46|64.06|65.84|64.44|65.43|64.03|360
1703761200000|2023-12-28 11:00:00|65.44|64.04|65.56|64.16|65.64|64.24|65.31|63.91|346
1703761500000|2023-12-28 11:05:00|65.55|64.15|65.48|64.08|65.57|64.17|65.33|63.93|292
1703761800000|2023-12-28 11:10:00|65.47|64.07|65.34|63.94|65.52|64.12|65.32|63.92|333
1703762100000|2023-12-28 11:15:00|65.32|63.92|65.34|63.94|65.36|63.96|65.13|63.73|357
1703762400000|2023-12-28 11:20:00|65.33|63.93|65.41|64.01|65.46|64.06|65.28|63.88|258
1703762700000|2023-12-28 11:25:00|65.4|64|65.42|64.02|65.49|64.09|65.38|63.98|150
1703763000000|2023-12-28 11:30:00|65.43|64.03|65.54|64.14|65.56|64.16|65.38|63.98|185
1703763300000|2023-12-28 11:35:00|65.53|64.13|65.52|64.12|65.59|64.19|65.48|64.08|190
1703763600000|2023-12-28 11:40:00|65.49|64.09|65.56|64.16|65.69|64.29|65.45|64.05|233
1703763900000|2023-12-28 11:45:00|65.58|64.18|65.47|64.07|65.63|64.23|65.43|64.03|269
1703764200000|2023-12-28 11:50:00|65.48|64.08|65.38|63.98|65.53|64.13|65.32|63.92|219
1703764500000|2023-12-28 11:55:00|65.39|63.99|65.31|63.91|65.41|64.01|65.21|63.81|294
1703764800000|2023-12-28 12:00:00|65.3|63.9|65.21|63.81|65.33|63.93|65.15|63.75|357
1703765100000|2023-12-28 12:05:00|65.2|63.8|65.53|64.13|65.53|64.13|65.17|63.77|313
1703765400000|2023-12-28 12:10:00|65.51|64.11|65.55|64.15|65.68|64.28|65.5|64.1|239
1703765700000|2023-12-28 12:15:00|65.52|64.12|65.24|63.84|65.55|64.15|65.16|63.76|370
1703766000000|2023-12-28 12:20:00|65.25|63.85|64.78|63.38|65.25|63.85|64.53|63.13|407
1703766300000|2023-12-28 12:25:00|64.72|63.32|64.49|63.09|64.78|63.38|64.3|62.9|544
1703766600000|2023-12-28 12:30:00|64.48|63.08|64.3|62.9|64.48|63.08|64|62.6|521
1703766900000|2023-12-28 12:35:00|64.31|62.91|64.14|62.74|64.33|62.93|63.95|62.55|467
1703767200000|2023-12-28 12:40:00|64.13|62.73|64.21|62.81|64.43|63.03|64.13|62.73|320
1703767500000|2023-12-28 12:45:00|64.18|62.78|64.38|62.98|64.43|63.03|64.1|62.7|342
1703767800000|2023-12-28 12:50:00|64.36|62.96|63.83|62.43|64.43|63.03|63.76|62.36|365
1703768100000|2023-12-28 12:55:00|63.85|62.45|63.47|62.07|63.99|62.59|63.28|61.88|616
1703768400000|2023-12-28 13:00:00|63.48|62.08|64|62.6|64.03|62.63|63.02|61.62|539
1703768700000|2023-12-28 13:05:00|63.99|62.59|63.82|62.42|64.06|62.66|63.76|62.36|449
1703769000000|2023-12-28 13:10:00|63.81|62.41|63.77|62.37|63.98|62.58|63.75|62.35|409
1703769300000|2023-12-28 13:15:00|63.78|62.38|64.14|62.74|64.22|62.82|63.77|62.37|345
1703769600000|2023-12-28 13:20:00|64.15|62.75|64.4|63|64.42|63.02|64.1|62.7|321
1703769900000|2023-12-28 13:25:00|64.39|62.99|64.43|63.03|64.57|63.17|64.2|62.8|297
1703770200000|2023-12-28 13:30:00|64.42|63.02|64.29|62.89|64.6|63.2|64.28|62.88|428
1703770500000|2023-12-28 13:35:00|64.28|62.88|64.2|62.8|64.33|62.93|63.94|62.54|461
1703770800000|2023-12-28 13:40:00|64.21|62.81|64.13|62.73|64.21|62.81|63.76|62.36|491
1703771100000|2023-12-28 13:45:00|64.14|62.74|64.29|62.89|64.4|63|64.03|62.63|383
1703771400000|2023-12-28 13:50:00|64.3|62.9|64.43|63.03|64.43|63.03|64.28|62.88|276
1703771700000|2023-12-28 13:55:00|64.42|63.02|64.15|62.75|64.46|63.06|64.11|62.71|255
1703772000000|2023-12-28 14:00:00|64.16|62.76|64|62.6|64.26|62.86|63.96|62.56|394
1703772300000|2023-12-28 14:05:00|64.02|62.62|63.61|62.21|64.04|62.64|63.51|62.11|516
1703772600000|2023-12-28 14:10:00|63.6|62.2|63.5|62.1|63.73|62.33|63.22|61.82|568
1703772900000|2023-12-28 14:15:00|63.51|62.11|63.06|61.66|63.51|62.11|62.72|61.32|682
1703773200000|2023-12-28 14:20:00|63.08|61.68|62.5|61.1|63.12|61.72|62.47|61.07|550
1703773500000|2023-12-28 14:25:00|62.49|61.09|63.06|61.66|63.1|61.7|62.47|61.07|427
1703773800000|2023-12-28 14:30:00|63.07|61.67|62.79|61.39|63.23|61.83|62.72|61.32|446
1703774100000|2023-12-28 14:35:00|62.8|61.4|62.72|61.32|63.03|61.63|62.68|61.28|381
1703774400000|2023-12-28 14:40:00|62.71|61.31|62.04|60.64|62.89|61.49|62.01|60.61|456
1703774700000|2023-12-28 14:45:00|62.07|60.67|62.36|60.96|62.41|61.01|62|60.6|395
1703775000000|2023-12-28 14:50:00|62.35|60.95|62.45|61.05|62.52|61.12|62.17|60.77|320
1703775300000|2023-12-28 14:55:00|62.44|61.04|62.52|61.12|62.52|61.12|62.21|60.81|222
1703775600000|2023-12-28 15:00:00|62.51|61.11|62.45|61.05|62.67|61.27|62.45|61.05|201
1703775900000|2023-12-28 15:05:00|62.46|61.06|62.4|61|62.57|61.17|62.32|60.92|205
1703776200000|2023-12-28 15:10:00|62.39|60.99|62.23|60.83|62.45|61.05|62.23|60.83|138
1703776500000|2023-12-28 15:15:00|62.22|60.82|61.98|60.58|62.3|60.9|61.98|60.58|332
1703776800000|2023-12-28 15:20:00|61.99|60.59|62.01|60.61|62.18|60.78|61.93|60.53|356
1703777100000|2023-12-28 15:25:00|62.02|60.62|61.75|60.35|62.05|60.65|61.73|60.33|281
1703777400000|2023-12-28 15:30:00|61.77|60.37|61.81|60.41|62|60.6|61.73|60.33|356
1703777700000|2023-12-28 15:35:00|61.82|60.42|62.13|60.73|62.23|60.83|61.81|60.41|336
1703778000000|2023-12-28 15:40:00|62.14|60.74|62.18|60.78|62.19|60.79|62.03|60.63|212
1703778300000|2023-12-28 15:45:00|62.2|60.8|62.48|61.08|62.51|61.11|62.16|60.76|305
1703778600000|2023-12-28 15:50:00|62.49|61.09|62.35|60.95|62.53|61.13|62.29|60.89|381
1703778900000|2023-12-28 15:55:00|62.36|60.96|62.43|61.03|62.46|61.06|62.32|60.92|357
1703779200000|2023-12-28 16:00:00|62.41|61.01|62.17|60.77|62.44|61.04|62.08|60.68|550
1703779500000|2023-12-28 16:05:00|62.18|60.78|62.5|61.1|62.52|61.12|62.12|60.72|420
1703779800000|2023-12-28 16:10:00|62.51|61.11|62.35|60.95|62.52|61.12|62.2|60.8|462
1703780100000|2023-12-28 16:15:00|62.34|60.94|61.96|60.56|62.36|60.96|61.96|60.56|348
1703780400000|2023-12-28 16:20:00|61.95|60.55|61.92|60.52|62.1|60.7|61.88|60.48|362
1703780700000|2023-12-28 16:25:00|61.91|60.51|61.88|60.48|62.1|60.7|61.78|60.38|423
1703781000000|2023-12-28 16:30:00|61.87|60.47|62.16|60.76|62.21|60.81|61.87|60.47|191
1703781300000|2023-12-28 16:35:00|62.15|60.75|62.29|60.89|62.29|60.89|62.11|60.71|231
1703781600000|2023-12-28 16:40:00|62.28|60.88|62.31|60.91|62.34|60.94|62.26|60.86|147
1703781900000|2023-12-28 16:45:00|62.32|60.92|62.78|61.38|62.81|61.41|62.31|60.91|116
1703782200000|2023-12-28 16:50:00|62.79|61.39|62.99|61.59|63.04|61.64|62.78|61.38|143
1703782500000|2023-12-28 16:55:00|62.98|61.58|62.9|61.5|63.04|61.64|62.8|61.4|279
1703782800000|2023-12-28 17:00:00|62.89|61.49|63.16|61.76|63.33|61.93|62.88|61.48|274
1703783100000|2023-12-28 17:05:00|63.15|61.75|63.34|61.94|63.35|61.95|63.1|61.7|304
1703783400000|2023-12-28 17:10:00|63.32|61.92|63.45|62.05|63.46|62.06|63.3|61.9|438
1703783700000|2023-12-28 17:15:00|63.46|62.06|63.44|62.04|63.71|62.31|63.39|61.99|321
1703784000000|2023-12-28 17:20:00|63.43|62.03|63.78|62.38|63.84|62.44|63.4|62|401
1703784300000|2023-12-28 17:25:00|63.8|62.4|63.96|62.56|64.04|62.64|63.79|62.39|238
1703784600000|2023-12-28 17:30:00|63.95|62.55|64.12|62.72|64.24|62.84|63.84|62.44|381
1703784900000|2023-12-28 17:35:00|64.09|62.69|64.18|62.78|64.29|62.89|63.97|62.57|323
1703785200000|2023-12-28 17:40:00|64.17|62.77|64.16|62.76|64.38|62.98|64.08|62.68|349
1703785500000|2023-12-28 17:45:00|64.13|62.73|63.7|62.3|64.27|62.87|63.7|62.3|309
1703785800000|2023-12-28 17:50:00|63.71|62.31|63.28|61.88|63.71|62.31|63.23|61.83|471
1703786100000|2023-12-28 17:55:00|63.29|61.89|63.61|62.21|63.78|62.38|63.29|61.89|342
1703786400000|2023-12-28 18:00:00|63.62|62.22|63.68|62.28|63.92|62.52|63.59|62.19|353
1703786700000|2023-12-28 18:05:00|63.66|62.26|63.36|61.96|63.68|62.28|63.36|61.96|330
1703787000000|2023-12-28 18:10:00|63.35|61.95|63.45|62.05|63.55|62.15|63.35|61.95|256
1703787300000|2023-12-28 18:15:00|63.46|62.06|63.33|61.93|63.52|62.12|63.24|61.84|200
1703787600000|2023-12-28 18:20:00|63.34|61.94|63.56|62.16|63.58|62.18|63.34|61.94|407
1703787900000|2023-12-28 18:25:00|63.55|62.15|63.73|62.33|63.74|62.34|63.51|62.11|227
1703788200000|2023-12-28 18:30:00|63.72|62.32|63.63|62.23|63.92|62.52|63.61|62.21|267
1703788500000|2023-12-28 18:35:00|63.62|62.22|63.48|62.08|63.64|62.24|63.28|61.88|416
1703788800000|2023-12-28 18:40:00|63.49|62.09|63.25|61.85|63.5|62.1|63.19|61.79|417
1703789100000|2023-12-28 18:45:00|63.26|61.86|63.11|61.71|63.28|61.88|63.02|61.62|347
1703789400000|2023-12-28 18:50:00|63.12|61.72|63.14|61.74|63.29|61.89|63.06|61.66|348
1703789700000|2023-12-28 18:55:00|63.13|61.73|63.08|61.68|63.31|61.91|63.08|61.68|373
1703790000000|2023-12-28 19:00:00|63.09|61.69|63.37|61.97|63.37|61.97|63.07|61.67|293
1703790300000|2023-12-28 19:05:00|63.36|61.96|63.49|62.09|63.49|62.09|63.36|61.96|127
1703790600000|2023-12-28 19:10:00|63.48|62.08|63.59|62.19|63.65|62.25|63.47|62.07|246
1703790900000|2023-12-28 19:15:00|63.6|62.2|63.42|62.02|63.66|62.26|63.42|62.02|347
1703791200000|2023-12-28 19:20:00|63.43|62.03|63.25|61.85|63.45|62.05|63.24|61.84|236
1703791500000|2023-12-28 19:25:00|63.24|61.84|63.41|62.01|63.43|62.03|63.19|61.79|328
1703791800000|2023-12-28 19:30:00|63.4|62|63.49|62.09|63.49|62.09|63.36|61.96|253
1703792100000|2023-12-28 19:35:00|63.51|62.11|63.31|61.91|63.59|62.19|63.3|61.9|329
1703792400000|2023-12-28 19:40:00|63.32|61.92|63.35|61.95|63.35|61.95|63.13|61.73|372
1703792700000|2023-12-28 19:45:00|63.36|61.96|63.43|62.03|63.45|62.05|63.27|61.87|320
1703793000000|2023-12-28 19:50:00|63.41|62.01|63.55|62.15|63.59|62.19|63.4|62|196
1703793300000|2023-12-28 19:55:00|63.54|62.14|63.3|61.9|63.54|62.14|63.29|61.89|315
1703793600000|2023-12-28 20:00:00|63.29|61.89|62.9|61.5|63.3|61.9|62.87|61.47|369
1703793900000|2023-12-28 20:05:00|62.89|61.49|62.61|61.21|62.9|61.5|62.59|61.19|398
1703794200000|2023-12-28 20:10:00|62.6|61.2|62.67|61.27|62.75|61.35|62.53|61.13|434
1703794500000|2023-12-28 20:15:00|62.68|61.28|63|61.6|63.01|61.61|62.59|61.19|302
1703794800000|2023-12-28 20:20:00|63.01|61.61|62.71|61.31|63.01|61.61|62.6|61.2|418
1703795100000|2023-12-28 20:25:00|62.72|61.32|62.56|61.16|62.77|61.37|62.52|61.12|329
1703795400000|2023-12-28 20:30:00|62.55|61.15|62.47|61.07|62.57|61.17|62.32|60.92|480
1703795700000|2023-12-28 20:35:00|62.48|61.08|62.76|61.36|62.95|61.55|62.48|61.08|292
1703796000000|2023-12-28 20:40:00|62.77|61.37|62.78|61.38|62.83|61.43|62.69|61.29|198
1703796300000|2023-12-28 20:45:00|62.77|61.37|62.6|61.2|62.8|61.4|62.59|61.19|326
1703796600000|2023-12-28 20:50:00|62.61|61.21|62.68|61.28|62.69|61.29|62.51|61.11|292
1703796900000|2023-12-28 20:55:00|62.67|61.27|62.69|61.29|62.73|61.33|62.65|61.25|316
1703797200000|2023-12-28 21:00:00|62.7|61.3|62.84|61.44|62.84|61.44|62.47|61.07|365
1703797500000|2023-12-28 21:05:00|62.85|61.45|62.9|61.5|63.02|61.62|62.76|61.36|277
1703797800000|2023-12-28 21:10:00|62.91|61.51|62.95|61.55|63.03|61.63|62.83|61.43|197
1703798100000|2023-12-28 21:15:00|62.94|61.54|62.95|61.55|62.98|61.58|62.91|61.51|59
1703798400000|2023-12-28 21:20:00|62.97|61.57|62.8|61.4|62.97|61.57|62.79|61.39|140
1703798700000|2023-12-28 21:25:00|62.81|61.41|62.85|61.45|62.97|61.57|62.79|61.39|285
1703799000000|2023-12-28 21:30:00|62.86|61.46|62.75|61.35|62.94|61.54|62.69|61.29|262
1703799300000|2023-12-28 21:35:00|62.72|61.32|62.45|61.05|62.73|61.33|62.41|61.01|333
1703799600000|2023-12-28 21:40:00|62.43|61.03|62.34|60.94|62.57|61.17|62.32|60.92|279
1703799900000|2023-12-28 21:45:00|62.33|60.93|62.12|60.72|62.4|61|62.07|60.67|441
1703800200000|2023-12-28 21:50:00|62.13|60.73|62.26|60.86|62.35|60.95|62.09|60.69|371
1703800500000|2023-12-28 21:55:00|62.25|60.85|62.33|60.93|62.34|60.94|62.2|60.8|241
1703800800000|2023-12-28 22:00:00|62.34|60.94|62.37|60.97|62.41|61.01|62.19|60.79|266
1703801100000|2023-12-28 22:05:00|62.38|60.98|62.6|61.2|62.64|61.24|62.38|60.98|253
1703801400000|2023-12-28 22:10:00|62.59|61.19|62.67|61.27|62.67|61.27|62.57|61.17|218
1703801700000|2023-12-28 22:15:00|62.66|61.26|62.55|61.15|62.67|61.27|62.49|61.09|210
1703802000000|2023-12-28 22:20:00|62.53|61.13|62.55|61.15|62.6|61.2|62.49|61.09|149
1703802300000|2023-12-28 22:25:00|62.56|61.16|62.4|61|62.56|61.16|62.3|60.9|137
1703802600000|2023-12-28 22:30:00|62.39|60.99|62.59|61.19|62.74|61.34|62.39|60.99|149
1703802900000|2023-12-28 22:35:00|62.58|61.18|62.73|61.33|62.77|61.37|62.58|61.18|92
1703803200000|2023-12-28 22:40:00|62.72|61.32|62.81|61.41|62.81|61.41|62.72|61.32|39
1703803500000|2023-12-28 22:45:00|62.8|61.4|62.95|61.55|62.95|61.55|62.79|61.39|40
1703803800000|2023-12-28 22:50:00|62.96|61.56|63.13|61.73|63.13|61.73|62.96|61.56|75
1703804100000|2023-12-28 22:55:00|63.14|61.74|63.21|61.81|63.21|61.81|63.02|61.62|188
1703804400000|2023-12-28 23:00:00|63.2|61.8|63.01|61.61|63.31|61.91|62.92|61.52|335
1703804700000|2023-12-28 23:05:00|63.02|61.62|63.08|61.68|63.16|61.76|63.01|61.61|371
1703805000000|2023-12-28 23:10:00|63.09|61.69|62.88|61.48|63.12|61.72|62.79|61.39|266
1703805300000|2023-12-28 23:15:00|62.89|61.49|63.02|61.62|63.07|61.67|62.82|61.42|347
1703805600000|2023-12-28 23:20:00|63.03|61.63|63.02|61.62|63.15|61.75|63.02|61.62|170
1703805900000|2023-12-28 23:25:00|63.03|61.63|62.9|61.5|63.14|61.74|62.9|61.5|142
1703806200000|2023-12-28 23:30:00|62.91|61.51|62.84|61.44|62.95|61.55|62.74|61.34|277
1703806500000|2023-12-28 23:35:00|62.85|61.45|62.9|61.5|62.96|61.56|62.76|61.36|187
1703806800000|2023-12-28 23:40:00|62.91|61.51|62.78|61.38|62.92|61.52|62.76|61.36|166
1703807100000|2023-12-28 23:45:00|62.8|61.4|62.66|61.26|62.86|61.46|62.66|61.26|151
1703807400000|2023-12-28 23:50:00|62.67|61.27|62.54|61.14|62.67|61.27|62.52|61.12|71
1703807700000|2023-12-28 23:55:00|62.53|61.13|62.53|61.13|62.57|61.17|62.5|61.1|74
1703808000000|2023-12-29 00:00:00|62.54|61.14|62.61|61.21|62.7|61.3|62.54|61.14|108
1703808300000|2023-12-29 00:05:00|62.6|61.2|62.45|61.05|62.68|61.28|62.38|60.98|148
1703808600000|2023-12-29 00:10:00|62.46|61.06|62.66|61.26|62.71|61.31|62.46|61.06|147
1703808900000|2023-12-29 00:15:00|62.68|61.28|62.61|61.21|62.77|61.37|62.54|61.14|289
1703809200000|2023-12-29 00:20:00|62.6|61.2|62.1|60.7|62.62|61.22|62.05|60.65|250
1703809500000|2023-12-29 00:25:00|62.11|60.71|61.98|60.58|62.22|60.82|61.93|60.53|416
1703809800000|2023-12-29 00:30:00|61.93|60.53|61.28|59.88|61.96|60.56|61.06|59.66|520
1703810100000|2023-12-29 00:35:00|61.27|59.87|61.76|60.36|61.76|60.36|61.18|59.78|319
1703810400000|2023-12-29 00:40:00|61.77|60.37|61.7|60.3|61.81|60.41|61.54|60.14|363
1703810700000|2023-12-29 00:45:00|61.67|60.27|61.6|60.2|61.88|60.48|61.49|60.09|491
1703811000000|2023-12-29 00:50:00|61.59|60.19|61.14|59.74|61.73|60.33|60.92|59.52|477
1703811300000|2023-12-29 00:55:00|61.17|59.77|61.21|59.81|61.42|60.02|61.01|59.61|498
1703811600000|2023-12-29 01:00:00|61.19|59.79|61.33|59.93|61.33|59.93|60.87|59.47|495
1703811900000|2023-12-29 01:05:00|61.31|59.91|61.58|60.18|61.6|60.2|61.09|59.69|467
1703812200000|2023-12-29 01:10:00|61.57|60.17|61.27|59.87|61.57|60.17|61.23|59.83|444
1703812500000|2023-12-29 01:15:00|61.28|59.88|61.39|59.99|61.49|60.09|61.24|59.84|473
1703812800000|2023-12-29 01:20:00|61.4|60|60.79|59.39|61.4|60|60.79|59.39|421
1703813100000|2023-12-29 01:25:00|60.8|59.4|60.96|59.56|61.08|59.68|60.64|59.24|424
1703813400000|2023-12-29 01:30:00|61.01|59.61|60.8|59.4|61.09|59.69|60.73|59.33|529
1703813700000|2023-12-29 01:35:00|60.81|59.41|60.93|59.53|61.06|59.66|60.78|59.38|608
1703814000000|2023-12-29 01:40:00|60.95|59.55|61.1|59.7|61.11|59.71|60.77|59.37|516
1703814300000|2023-12-29 01:45:00|61.11|59.71|60.96|59.56|61.14|59.74|60.75|59.35|520
1703814600000|2023-12-29 01:50:00|60.97|59.57|61.07|59.67|61.12|59.72|60.9|59.5|538
1703814900000|2023-12-29 01:55:00|61.08|59.68|61.12|59.72|61.14|59.74|60.95|59.55|434
1703815200000|2023-12-29 02:00:00|61.11|59.71|61.08|59.68|61.19|59.79|61.02|59.62|105
1703815500000|2023-12-29 02:05:00|61.09|59.69|61.13|59.73|61.17|59.77|61.07|59.67|153
1703815800000|2023-12-29 02:10:00|61.14|59.74|61.17|59.77|61.19|59.79|61.06|59.66|100
1703816100000|2023-12-29 02:15:00|61.18|59.78|61.28|59.88|61.28|59.88|61.17|59.77|144
1703816400000|2023-12-29 02:20:00|61.29|59.89|61.5|60.1|61.51|60.11|61.28|59.88|182
1703816700000|2023-12-29 02:25:00|61.51|60.11|61.43|60.03|61.57|60.17|61.39|59.99|212
1703817000000|2023-12-29 02:30:00|61.44|60.04|61.77|60.37|61.78|60.38|61.41|60.01|198
1703817300000|2023-12-29 02:35:00|61.73|60.33|61.71|60.31|61.76|60.36|61.6|60.2|145
1703817600000|2023-12-29 02:40:00|61.72|60.32|61.75|60.35|61.75|60.35|61.63|60.23|273
1703817900000|2023-12-29 02:45:00|61.76|60.36|62|60.6|62|60.6|61.71|60.31|205
1703818200000|2023-12-29 02:50:00|61.99|60.59|61.99|60.59|62.03|60.63|61.92|60.52|298
1703818500000|2023-12-29 02:55:00|62|60.6|61.96|60.56|62|60.6|61.81|60.41|309
1703818800000|2023-12-29 03:00:00|61.97|60.57|61.94|60.54|62.04|60.64|61.93|60.53|61
1703819100000|2023-12-29 03:05:00|61.93|60.53|62.06|60.66|62.07|60.67|61.91|60.51|59
1703819400000|2023-12-29 03:10:00|62.05|60.65|62.03|60.63|62.06|60.66|61.97|60.57|57
1703819700000|2023-12-29 03:15:00|62.04|60.64|61.92|60.52|62.05|60.65|61.92|60.52|56
1703820000000|2023-12-29 03:20:00|61.93|60.53|61.75|60.35|61.94|60.54|61.71|60.31|323
1703820300000|2023-12-29 03:25:00|61.76|60.36|62.02|60.62|62.04|60.64|61.75|60.35|360
1703820600000|2023-12-29 03:30:00|62.01|60.61|62.17|60.77|62.18|60.78|62|60.6|242
1703820900000|2023-12-29 03:35:00|62.16|60.76|62.36|60.96|62.39|60.99|62.15|60.75|152
1703821200000|2023-12-29 03:40:00|62.37|60.97|62.34|60.94|62.4|61|62.25|60.85|275
1703821500000|2023-12-29 03:45:00|62.33|60.93|62.31|60.91|62.43|61.03|62.3|60.9|228
1703821800000|2023-12-29 03:50:00|62.33|60.93|62.12|60.72|62.34|60.94|62.08|60.68|142
1703822100000|2023-12-29 03:55:00|62.11|60.71|62.12|60.72|62.18|60.78|62.11|60.71|132
1703822400000|2023-12-29 04:00:00|62.13|60.73|62.26|60.86|62.3|60.9|62.13|60.73|111
1703822700000|2023-12-29 04:05:00|62.28|60.88|62.22|60.82|62.34|60.94|62.22|60.82|146
1703823000000|2023-12-29 04:10:00|62.21|60.81|62.17|60.77|62.23|60.83|62.14|60.74|107
1703823300000|2023-12-29 04:15:00|62.19|60.79|62.11|60.71|62.23|60.83|62.08|60.68|231
1703823600000|2023-12-29 04:20:00|62.13|60.73|62.17|60.77|62.23|60.83|62.08|60.68|270
1703823900000|2023-12-29 04:25:00|62.16|60.76|62.05|60.65|62.16|60.76|62|60.6|111
1703824200000|2023-12-29 04:30:00|62.06|60.66|62.11|60.71|62.13|60.73|61.98|60.58|324
1703824500000|2023-12-29 04:35:00|62.1|60.7|62.13|60.73|62.18|60.78|62.06|60.66|292
1703824800000|2023-12-29 04:40:00|62.14|60.74|62.16|60.76|62.17|60.77|62.08|60.68|155
1703825100000|2023-12-29 04:45:00|62.17|60.77|62.37|60.97|62.39|60.99|62.15|60.75|183
1703825400000|2023-12-29 04:50:00|62.36|60.96|62.28|60.88|62.37|60.97|62.17|60.77|205
1703825700000|2023-12-29 04:55:00|62.26|60.86|62.28|60.88|62.35|60.95|62.2|60.8|187
1703826000000|2023-12-29 05:00:00|62.3|60.9|62.15|60.75|62.34|60.94|62.15|60.75|188
1703826300000|2023-12-29 05:05:00|62.16|60.76|62.15|60.75|62.19|60.79|62.14|60.74|73
1703826600000|2023-12-29 05:10:00|62.16|60.76|62.09|60.69|62.2|60.8|62.06|60.66|131
1703826900000|2023-12-29 05:15:00|62.07|60.67|62|60.6|62.19|60.79|61.97|60.57|254
1703827200000|2023-12-29 05:20:00|61.98|60.58|62.05|60.65|62.05|60.65|61.92|60.52|259
1703827500000|2023-12-29 05:25:00|62.04|60.64|61.96|60.56|62.06|60.66|61.96|60.56|241
1703827800000|2023-12-29 05:30:00|61.95|60.55|62.11|60.71|62.11|60.71|61.92|60.52|236
1703828100000|2023-12-29 05:35:00|62.1|60.7|62.18|60.78|62.21|60.81|62.09|60.69|264
1703828400000|2023-12-29 05:40:00|62.19|60.79|62.46|61.06|62.51|61.11|62.19|60.79|181
1703828700000|2023-12-29 05:45:00|62.47|61.07|62.58|61.18|62.58|61.18|62.38|60.98|50
1703829000000|2023-12-29 05:50:00|62.57|61.17|62.57|61.17|62.58|61.18|62.47|61.07|136
1703829300000|2023-12-29 05:55:00|62.56|61.16|62.52|61.12|62.57|61.17|62.5|61.1|89
1703829600000|2023-12-29 06:00:00|62.55|61.15|62.6|61.2|62.63|61.23|62.5|61.1|105
1703829900000|2023-12-29 06:05:00|62.61|61.21|62.67|61.27|62.67|61.27|62.55|61.15|99
1703830200000|2023-12-29 06:10:00|62.66|61.26|62.69|61.29|62.69|61.29|62.59|61.19|59
1703830500000|2023-12-29 06:15:00|62.7|61.3|62.54|61.14|62.73|61.33|62.51|61.11|228
1703830800000|2023-12-29 06:20:00|62.55|61.15|62.56|61.16|62.64|61.24|62.48|61.08|280
1703831100000|2023-12-29 06:25:00|62.54|61.14|62.72|61.32|62.8|61.4|62.5|61.1|212
1703831400000|2023-12-29 06:30:00|62.71|61.31|62.56|61.16|62.71|61.31|62.48|61.08|253
1703831700000|2023-12-29 06:35:00|62.57|61.17|62.61|61.21|62.67|61.27|62.52|61.12|127
1703832000000|2023-12-29 06:40:00|62.6|61.2|62.55|61.15|62.66|61.26|62.54|61.14|109
1703832300000|2023-12-29 06:45:00|62.54|61.14|62.44|61.04|62.54|61.14|62.34|60.94|134
1703832600000|2023-12-29 06:50:00|62.43|61.03|62.42|61.02|62.45|61.05|62.33|60.93|264
1703832900000|2023-12-29 06:55:00|62.43|61.03|62.41|61.01|62.48|61.08|62.37|60.97|173
1703833200000|2023-12-29 07:00:00|62.4|61|62.49|61.09|62.57|61.17|62.38|60.98|218
1703833500000|2023-12-29 07:05:00|62.48|61.08|62.5|61.1|62.5|61.1|62.34|60.94|279
1703833800000|2023-12-29 07:10:00|62.49|61.09|62.6|61.2|62.69|61.29|62.48|61.08|276
1703834100000|2023-12-29 07:15:00|62.59|61.19|62.36|60.96|62.6|61.2|62.29|60.89|457
1703834400000|2023-12-29 07:20:00|62.37|60.97|62.51|61.11|62.62|61.22|62.35|60.95|366
1703834700000|2023-12-29 07:25:00|62.5|61.1|62.53|61.13|62.58|61.18|62.39|60.99|361
1703835000000|2023-12-29 07:30:00|62.52|61.12|62.18|60.78|62.58|61.18|62.13|60.73|455
1703835300000|2023-12-29 07:35:00|62.17|60.77|61.98|60.58|62.17|60.77|61.83|60.43|380
1703835600000|2023-12-29 07:40:00|61.99|60.59|61.98|60.58|62.03|60.63|61.85|60.45|400
1703835900000|2023-12-29 07:45:00|62|60.6|61.97|60.57|62.04|60.64|61.85|60.45|356
1703836200000|2023-12-29 07:50:00|61.98|60.58|61.68|60.28|62.03|60.63|61.64|60.24|297
1703836500000|2023-12-29 07:55:00|61.67|60.27|61.54|60.14|61.68|60.28|61.42|60.02|432
1703836800000|2023-12-29 08:00:00|61.56|60.16|61.89|60.49|61.93|60.53|61.51|60.11|451
1703837100000|2023-12-29 08:05:00|61.9|60.5|61.99|60.59|61.99|60.59|61.87|60.47|356
1703837400000|2023-12-29 08:10:00|61.97|60.57|62.09|60.69|62.09|60.69|61.97|60.57|202
1703837700000|2023-12-29 08:15:00|62.08|60.68|62.18|60.78|62.31|60.91|62.05|60.65|255
1703838000000|2023-12-29 08:20:00|62.17|60.77|61.99|60.59|62.18|60.78|61.82|60.42|322
1703838300000|2023-12-29 08:25:00|61.98|60.58|61.92|60.52|61.99|60.59|61.82|60.42|325
1703838600000|2023-12-29 08:30:00|61.91|60.51|62.02|60.62|62.14|60.74|61.87|60.47|388
1703838900000|2023-12-29 08:35:00|62.03|60.63|62.12|60.72|62.13|60.73|61.93|60.53|273
1703839200000|2023-12-29 08:40:00|62.15|60.75|61.95|60.55|62.18|60.78|61.95|60.55|327
1703839500000|2023-12-29 08:45:00|61.94|60.54|62.19|60.79|62.21|60.81|61.91|60.51|255
1703839800000|2023-12-29 08:50:00|62.18|60.78|62.14|60.74|62.28|60.88|62.12|60.72|278
1703840100000|2023-12-29 08:55:00|62.15|60.75|62.12|60.72|62.2|60.8|62.05|60.65|406
1703840400000|2023-12-29 09:00:00|62.11|60.71|61.89|60.49|62.14|60.74|61.82|60.42|369
1703840700000|2023-12-29 09:05:00|61.9|60.5|62.18|60.78|62.18|60.78|61.86|60.46|275
1703841000000|2023-12-29 09:10:00|62.17|60.77|62.28|60.88|62.32|60.92|62.17|60.77|222
1703841300000|2023-12-29 09:15:00|62.27|60.87|62.39|60.99|62.39|60.99|62.15|60.75|237
1703841600000|2023-12-29 09:20:00|62.37|60.97|62.68|61.28|62.71|61.31|62.37|60.97|150
1703841900000|2023-12-29 09:25:00|62.67|61.27|62.71|61.31|62.71|61.31|62.62|61.22|77
1703842200000|2023-12-29 09:30:00|62.7|61.3|62.82|61.42|62.84|61.44|62.65|61.25|133
1703842500000|2023-12-29 09:35:00|62.83|61.43|62.77|61.37|62.84|61.44|62.71|61.31|215
1703842800000|2023-12-29 09:40:00|62.78|61.38|62.64|61.24|62.78|61.38|62.63|61.23|136
1703843100000|2023-12-29 09:45:00|62.63|61.23|62.53|61.13|62.72|61.32|62.46|61.06|253
1703843400000|2023-12-29 09:50:00|62.52|61.12|62.47|61.07|62.59|61.19|62.46|61.06|254
1703843700000|2023-12-29 09:55:00|62.48|61.08|62.51|61.11|62.6|61.2|62.39|60.99|144
1703844000000|2023-12-29 10:00:00|62.52|61.12|62.6|61.2|62.63|61.23|62.41|61.01|245
1703844300000|2023-12-29 10:05:00|62.61|61.21|62.52|61.12|62.63|61.23|62.4|61|233
1703844600000|2023-12-29 10:10:00|62.53|61.13|62.53|61.13|62.7|61.3|62.46|61.06|188
1703844900000|2023-12-29 10:15:00|62.54|61.14|62.69|61.29|62.72|61.32|62.5|61.1|224
1703845200000|2023-12-29 10:20:00|62.7|61.3|62.72|61.32|62.78|61.38|62.62|61.22|140
1703845500000|2023-12-29 10:25:00|62.73|61.33|62.81|61.41|62.87|61.47|62.72|61.32|151
1703845800000|2023-12-29 10:30:00|62.8|61.4|62.99|61.59|63.01|61.61|62.8|61.4|213
1703846100000|2023-12-29 10:35:00|62.97|61.57|63.1|61.7|63.12|61.72|62.97|61.57|314
1703846400000|2023-12-29 10:40:00|63.11|61.71|63.04|61.64|63.11|61.71|62.99|61.59|90
1703846700000|2023-12-29 10:45:00|63.03|61.63|62.97|61.57|63.06|61.66|62.95|61.55|54
1703847000000|2023-12-29 10:50:00|62.96|61.56|62.79|61.39|62.96|61.56|62.72|61.32|156
1703847300000|2023-12-29 10:55:00|62.78|61.38|62.63|61.23|62.86|61.46|62.58|61.18|335
1703847600000|2023-12-29 11:00:00|62.64|61.24|62.74|61.34|62.77|61.37|62.57|61.17|352
1703847900000|2023-12-29 11:05:00|62.75|61.35|62.94|61.54|62.95|61.55|62.75|61.35|286
1703848200000|2023-12-29 11:10:00|62.93|61.53|63.08|61.68|63.18|61.78|62.93|61.53|231
1703848500000|2023-12-29 11:15:00|63.1|61.7|63.2|61.8|63.25|61.85|63.08|61.68|384
1703848800000|2023-12-29 11:20:00|63.21|61.81|63.05|61.65|63.22|61.82|63.02|61.62|477
1703849100000|2023-12-29 11:25:00|63.02|61.62|63.01|61.61|63.08|61.68|62.89|61.49|442
1703849400000|2023-12-29 11:30:00|63|61.6|62.96|61.56|63.14|61.74|62.92|61.52|295
1703849700000|2023-12-29 11:35:00|62.93|61.53|63.04|61.64|63.08|61.68|62.92|61.52|331
1703850000000|2023-12-29 11:40:00|63.03|61.63|62.95|61.55|63.06|61.66|62.94|61.54|207
1703850300000|2023-12-29 11:45:00|62.94|61.54|62.91|61.51|62.96|61.56|62.88|61.48|41
1703850600000|2023-12-29 11:50:00|62.9|61.5|62.99|61.59|63|61.6|62.87|61.47|42
1703850900000|2023-12-29 11:55:00|63|61.6|62.95|61.55|63.06|61.66|62.91|61.51|351
1703851200000|2023-12-29 12:00:00|62.92|61.52|63.04|61.64|63.06|61.66|62.92|61.52|218
1703851500000|2023-12-29 12:05:00|63.05|61.65|62.9|61.5|63.07|61.67|62.88|61.48|220
1703851800000|2023-12-29 12:10:00|62.89|61.49|62.79|61.39|63.01|61.61|62.77|61.37|327
1703852100000|2023-12-29 12:15:00|62.76|61.36|62.84|61.44|62.87|61.47|62.75|61.35|203
1703852400000|2023-12-29 12:20:00|62.85|61.45|62.89|61.49|62.91|61.51|62.83|61.43|151
1703852700000|2023-12-29 12:25:00|62.88|61.48|62.89|61.49|62.99|61.59|62.84|61.44|190
1703853000000|2023-12-29 12:30:00|62.87|61.47|62.76|61.36|62.93|61.53|62.68|61.28|327
1703853300000|2023-12-29 12:35:00|62.75|61.35|62.67|61.27|62.77|61.37|62.61|61.21|419
1703853600000|2023-12-29 12:40:00|62.68|61.28|62.58|61.18|62.71|61.31|62.54|61.14|372
1703853900000|2023-12-29 12:45:00|62.59|61.19|62.63|61.23|62.67|61.27|62.47|61.07|402
1703854200000|2023-12-29 12:50:00|62.61|61.21|62.69|61.29|62.7|61.3|62.51|61.11|399
1703854500000|2023-12-29 12:55:00|62.66|61.26|62.68|61.28|62.71|61.31|62.55|61.15|376
1703854800000|2023-12-29 13:00:00|62.69|61.29|62.82|61.42|62.95|61.55|62.67|61.27|418
1703855100000|2023-12-29 13:05:00|62.83|61.43|62.75|61.35|62.89|61.49|62.75|61.35|189
1703855400000|2023-12-29 13:10:00|62.74|61.34|62.63|61.23|62.74|61.34|62.63|61.23|43
1703855700000|2023-12-29 13:15:00|62.64|61.24|62.37|60.97|62.7|61.3|62.32|60.92|236
1703856000000|2023-12-29 13:20:00|62.38|60.98|62.45|61.05|62.54|61.14|62.38|60.98|314
1703856300000|2023-12-29 13:25:00|62.44|61.04|62.45|61.05|62.48|61.08|62.3|60.9|405
1703856600000|2023-12-29 13:30:00|62.42|61.02|62.59|61.19|62.59|61.19|62.29|60.89|375
1703856900000|2023-12-29 13:35:00|62.6|61.2|62.8|61.4|62.8|61.4|62.56|61.16|262
1703857200000|2023-12-29 13:40:00|62.79|61.39|63.03|61.63|63.05|61.65|62.77|61.37|248
1703857500000|2023-12-29 13:45:00|63.02|61.62|63.19|61.79|63.19|61.79|62.99|61.59|125
1703857800000|2023-12-29 13:50:00|63.18|61.78|63.04|61.64|63.21|61.81|63|61.6|74
1703858100000|2023-12-29 13:55:00|63.03|61.63|62.87|61.47|63.08|61.68|62.83|61.43|329
1703858400000|2023-12-29 14:00:00|62.88|61.48|62.92|61.52|63.04|61.64|62.87|61.47|239
1703858700000|2023-12-29 14:05:00|62.93|61.53|62.94|61.54|63.08|61.68|62.89|61.49|171
1703859000000|2023-12-29 14:10:00|62.93|61.53|62.98|61.58|63.04|61.64|62.92|61.52|153
1703859300000|2023-12-29 14:15:00|62.99|61.59|63.04|61.64|63.04|61.64|62.91|61.51|120
1703859600000|2023-12-29 14:20:00|63.05|61.65|62.79|61.39|63.05|61.65|62.77|61.37|230
1703859900000|2023-12-29 14:25:00|62.78|61.38|62.72|61.32|62.84|61.44|62.63|61.23|174
1703860200000|2023-12-29 14:30:00|62.73|61.33|62.84|61.44|62.87|61.47|62.56|61.16|387
1703860500000|2023-12-29 14:35:00|62.85|61.45|63.19|61.79|63.23|61.83|62.85|61.45|330
1703860800000|2023-12-29 14:40:00|63.18|61.78|63.19|61.79|63.31|61.91|63.13|61.73|354
1703861100000|2023-12-29 14:45:00|63.2|61.8|62.86|61.46|63.21|61.81|62.83|61.43|442
1703861400000|2023-12-29 14:50:00|62.87|61.47|62.57|61.17|62.87|61.47|62.52|61.12|429
1703861700000|2023-12-29 14:55:00|62.55|61.15|62.61|61.21|62.7|61.3|62.53|61.13|466
1703862000000|2023-12-29 15:00:00|62.62|61.22|62.57|61.17|62.64|61.24|62.48|61.08|371
1703862300000|2023-12-29 15:05:00|62.58|61.18|62.38|60.98|62.58|61.18|62.38|60.98|113
1703862600000|2023-12-29 15:10:00|62.37|60.97|62.3|60.9|62.43|61.03|62.21|60.81|81
1703862900000|2023-12-29 15:15:00|62.29|60.89|62.03|60.63|62.32|60.92|61.92|60.52|585
1703863200000|2023-12-29 15:20:00|62.02|60.62|62.05|60.65|62.09|60.69|61.87|60.47|425
1703863500000|2023-12-29 15:25:00|62.04|60.64|62.11|60.71|62.2|60.8|61.97|60.57|336
1703863800000|2023-12-29 15:30:00|62.12|60.72|61.91|60.51|62.14|60.74|61.87|60.47|341
1703864100000|2023-12-29 15:35:00|61.9|60.5|61.94|60.54|62.01|60.61|61.83|60.43|383
1703864400000|2023-12-29 15:40:00|61.93|60.53|61.66|60.26|61.97|60.57|61.55|60.15|477
1703864700000|2023-12-29 15:45:00|61.67|60.27|61.3|59.9|61.71|60.31|61.11|59.71|540
1703865000000|2023-12-29 15:50:00|61.31|59.91|60.95|59.55|61.32|59.92|60.63|59.23|642
1703865300000|2023-12-29 15:55:00|60.93|59.53|61.14|59.74|61.29|59.89|60.79|59.39|465
1703865600000|2023-12-29 16:00:00|61.13|59.73|61.14|59.74|61.23|59.83|60.79|59.39|472
1703865900000|2023-12-29 16:05:00|61.13|59.73|61.14|59.74|61.35|59.95|60.94|59.54|547
1703866200000|2023-12-29 16:10:00|61.15|59.75|60.8|59.4|61.17|59.77|60.76|59.36|376
1703866500000|2023-12-29 16:15:00|60.81|59.41|60.87|59.47|60.94|59.54|60.64|59.24|613
1703866800000|2023-12-29 16:20:00|60.86|59.46|60.9|59.5|60.92|59.52|60.45|59.05|649
1703867100000|2023-12-29 16:25:00|60.89|59.49|61.11|59.71|61.14|59.74|60.83|59.43|596
1703867400000|2023-12-29 16:30:00|61.12|59.72|61.11|59.71|61.29|59.89|61.02|59.62|595
1703867700000|2023-12-29 16:35:00|61.13|59.73|61.14|59.74|61.19|59.79|60.96|59.56|501
1703868000000|2023-12-29 16:40:00|61.15|59.75|61.2|59.8|61.22|59.82|61.06|59.66|317
1703868300000|2023-12-29 16:45:00|61.21|59.81|60.97|59.57|61.26|59.86|60.93|59.53|419
1703868600000|2023-12-29 16:50:00|60.95|59.55|60.76|59.36|60.97|59.57|60.59|59.19|471
1703868900000|2023-12-29 16:55:00|60.74|59.34|60.47|59.07|60.76|59.36|60.43|59.03|475
1703869200000|2023-12-29 17:00:00|60.49|59.09|60.63|59.23|60.82|59.42|60.45|59.05|598
1703869500000|2023-12-29 17:05:00|60.62|59.22|60.58|59.18|60.67|59.27|60.38|58.98|583
1703869800000|2023-12-29 17:10:00|60.56|59.16|60.72|59.32|60.92|59.52|60.44|59.04|405
1703870100000|2023-12-29 17:15:00|60.71|59.31|60.92|59.52|60.99|59.59|60.59|59.19|379
1703870400000|2023-12-29 17:20:00|60.91|59.51|60.85|59.45|60.97|59.57|60.82|59.42|469
1703870700000|2023-12-29 17:25:00|60.84|59.44|60.91|59.51|60.91|59.51|60.78|59.38|491
1703871000000|2023-12-29 17:30:00|60.92|59.52|60.94|59.54|61.07|59.67|60.8|59.4|480
1703871300000|2023-12-29 17:35:00|60.93|59.53|60.89|59.49|60.99|59.59|60.85|59.45|385
1703871600000|2023-12-29 17:40:00|60.88|59.48|60.62|59.22|60.93|59.53|60.62|59.22|368
1703871900000|2023-12-29 17:45:00|60.64|59.24|60.75|59.35|60.95|59.55|60.42|59.02|518
1703872200000|2023-12-29 17:50:00|60.74|59.34|60.8|59.4|60.82|59.42|60.69|59.29|401
1703872500000|2023-12-29 17:55:00|60.81|59.41|60.77|59.37|60.82|59.42|60.66|59.26|348
1703872800000|2023-12-29 18:00:00|60.78|59.38|60.98|59.58|60.98|59.58|60.69|59.29|258
1703873100000|2023-12-29 18:05:00|60.96|59.56|61.03|59.63|61.03|59.63|60.91|59.51|280
1703873400000|2023-12-29 18:10:00|61.04|59.64|61.12|59.72|61.13|59.73|61.02|59.62|214
1703873700000|2023-12-29 18:15:00|61.11|59.71|61.2|59.8|61.21|59.81|61.02|59.62|259
1703874000000|2023-12-29 18:20:00|61.19|59.79|61.19|59.79|61.29|59.89|61.17|59.77|256
1703874300000|2023-12-29 18:25:00|61.17|59.77|61.19|59.79|61.22|59.82|61.11|59.71|278
1703874600000|2023-12-29 18:30:00|61.2|59.8|61.27|59.87|61.35|59.95|61.2|59.8|230
1703874900000|2023-12-29 18:35:00|61.28|59.88|61.31|59.91|61.35|59.95|61.22|59.82|350
1703875200000|2023-12-29 18:40:00|61.3|59.9|61.36|59.96|61.37|59.97|61.27|59.87|255
1703875500000|2023-12-29 18:45:00|61.35|59.95|61.43|60.03|61.48|60.08|61.29|59.89|267
1703875800000|2023-12-29 18:50:00|61.42|60.02|61.49|60.09|61.51|60.11|61.3|59.9|149
1703876100000|2023-12-29 18:55:00|61.5|60.1|61.55|60.15|61.55|60.15|61.47|60.07|48
1703876400000|2023-12-29 19:00:00|61.54|60.14|61.48|60.08|61.54|60.14|61.47|60.07|63
1703876700000|2023-12-29 19:05:00|61.49|60.09|61.34|59.94|61.49|60.09|61.32|59.92|89
1703877000000|2023-12-29 19:10:00|61.36|59.96|61.34|59.94|61.36|59.96|61.21|59.81|74
1703877300000|2023-12-29 19:15:00|61.33|59.93|61.32|59.92|61.38|59.98|61.24|59.84|180
1703877600000|2023-12-29 19:20:00|61.31|59.91|61.42|60.02|61.54|60.14|61.31|59.91|250
1703877900000|2023-12-29 19:25:00|61.41|60.01|61.5|60.1|61.56|60.16|61.41|60.01|224
1703878200000|2023-12-29 19:30:00|61.48|60.08|61.52|60.12|61.55|60.15|61.46|60.06|302
1703878500000|2023-12-29 19:35:00|61.51|60.11|61.54|60.14|61.57|60.17|61.5|60.1|222
1703878800000|2023-12-29 19:40:00|61.53|60.13|61.52|60.12|61.56|60.16|61.51|60.11|218
1703879100000|2023-12-29 19:45:00|61.53|60.13|61.58|60.18|61.6|60.2|61.46|60.06|231
1703879400000|2023-12-29 19:50:00|61.57|60.17|61.61|60.21|61.67|60.27|61.56|60.16|175
1703879700000|2023-12-29 19:55:00|61.62|60.22|61.61|60.21|61.65|60.25|61.59|60.19|211
1703880000000|2023-12-29 20:00:00|61.63|60.23|61.48|60.08|61.65|60.25|61.48|60.08|327
1703880300000|2023-12-29 20:05:00|61.5|60.1|61.46|60.06|61.5|60.1|61.42|60.02|300
1703880600000|2023-12-29 20:10:00|61.47|60.07|61.46|60.06|61.47|60.07|61.38|59.98|288
1703880900000|2023-12-29 20:15:00|61.45|60.05|61.35|59.95|61.45|60.05|61.33|59.93|211
1703881200000|2023-12-29 20:20:00|61.34|59.94|61.34|59.94|61.38|59.98|61.27|59.87|242
1703881500000|2023-12-29 20:25:00|61.35|59.95|61.3|59.9|61.4|60|61.27|59.87|310
1703881800000|2023-12-29 20:30:00|61.31|59.91|61.25|59.85|61.33|59.93|61.23|59.83|302
1703882100000|2023-12-29 20:35:00|61.26|59.86|61.13|59.73|61.28|59.88|61.11|59.71|249
1703882400000|2023-12-29 20:40:00|61.12|59.72|61.03|59.63|61.23|59.83|61.01|59.61|246
1703882700000|2023-12-29 20:45:00|61.02|59.62|61.17|59.77|61.26|59.86|61.02|59.62|266
1703883000000|2023-12-29 20:50:00|61.18|59.78|61.06|59.66|61.24|59.84|61.03|59.63|201
1703883300000|2023-12-29 20:55:00|61.05|59.65|61.08|59.68|61.09|59.69|60.97|59.57|150
1703883600000|2023-12-29 21:00:00|61.07|59.67|61.16|59.76|61.17|59.77|61.06|59.66|115
1703883900000|2023-12-29 21:05:00|61.14|59.74|61.28|59.88|61.28|59.88|61.07|59.67|175
1703884200000|2023-12-29 21:10:00|61.27|59.87|61.54|60.14|61.54|60.14|61.23|59.83|228
1703884500000|2023-12-29 21:15:00|61.53|60.13|61.21|59.81|61.54|60.14|61.17|59.77|337
1703884800000|2023-12-29 21:20:00|61.22|59.82|61.14|59.74|61.35|59.95|61.13|59.73|215
1703885100000|2023-12-29 21:25:00|61.13|59.73|61.12|59.72|61.2|59.8|61.05|59.65|242
1703885400000|2023-12-29 21:30:00|61.11|59.71|61|59.6|61.12|59.72|60.96|59.56|271
1703885700000|2023-12-29 21:35:00|60.99|59.59|61.02|59.62|61.04|59.64|60.92|59.52|154
1703886000000|2023-12-29 21:40:00|61.01|59.61|61.04|59.64|61.08|59.68|61|59.6|156
1703886300000|2023-12-29 21:45:00|61.05|59.65|61.01|59.61|61.06|59.66|60.95|59.55|151
1703886600000|2023-12-29 21:50:00|61.02|59.62|60.9|59.5|61.04|59.64|60.9|59.5|145
1703886900000|2023-12-29 21:55:00|60.89|59.49|60.95|59.55|60.96|59.56|60.85|59.45|170
1703923200000|2023-12-30 08:00:00|61.08|59.68|60.95|59.55|61.09|59.69|60.94|59.54|133
1703923500000|2023-12-30 08:05:00|60.94|59.54|61.01|59.61|61.04|59.64|60.89|59.49|114
1703923800000|2023-12-30 08:10:00|61|59.6|61.01|59.61|61.04|59.64|60.98|59.58|66
1703924100000|2023-12-30 08:15:00|61|59.6|60.87|59.47|61|59.6|60.8|59.4|194
1703924400000|2023-12-30 08:20:00|60.86|59.46|60.79|59.39|60.91|59.51|60.77|59.37|153
1703924700000|2023-12-30 08:25:00|60.8|59.4|60.65|59.25|60.83|59.43|60.56|59.16|169
1703925000000|2023-12-30 08:30:00|60.66|59.26|60.6|59.2|60.74|59.34|60.58|59.18|252
1703925300000|2023-12-30 08:35:00|60.59|59.19|60.57|59.17|60.63|59.23|60.54|59.14|113
1703925600000|2023-12-30 08:40:00|60.58|59.18|60.5|59.1|60.63|59.23|60.49|59.09|162
1703925900000|2023-12-30 08:45:00|60.51|59.11|60.38|58.98|60.62|59.22|60.36|58.96|304
1703926200000|2023-12-30 08:50:00|60.39|58.99|60.16|58.76|60.41|59.01|60.14|58.74|299
1703926500000|2023-12-30 08:55:00|60.17|58.77|60.25|58.85|60.49|59.09|60.17|58.77|233
1703926800000|2023-12-30 09:00:00|60.24|58.84|60.54|59.14|60.57|59.17|60.24|58.84|250
1703927100000|2023-12-30 09:05:00|60.53|59.13|60.57|59.17|60.67|59.27|60.46|59.06|225
1703927400000|2023-12-30 09:10:00|60.56|59.16|60.44|59.04|60.65|59.25|60.44|59.04|205
1703927700000|2023-12-30 09:15:00|60.43|59.03|60.6|59.2|60.69|59.29|60.4|59|365
1703928000000|2023-12-30 09:20:00|60.62|59.22|60.62|59.22|60.71|59.31|60.6|59.2|184
1703928300000|2023-12-30 09:25:00|60.61|59.21|60.52|59.12|60.66|59.26|60.49|59.09|161
1703928600000|2023-12-30 09:30:00|60.51|59.11|60.54|59.14|60.63|59.23|60.43|59.03|221
1703928900000|2023-12-30 09:35:00|60.53|59.13|60.34|58.94|60.61|59.21|60.34|58.94|263
1703929200000|2023-12-30 09:40:00|60.33|58.93|60.09|58.69|60.42|59.02|60.05|58.65|270
1703929500000|2023-12-30 09:45:00|60.08|58.68|60.36|58.96|60.36|58.96|60.07|58.67|255
1703929800000|2023-12-30 09:50:00|60.37|58.97|60.4|59|60.49|59.09|60.33|58.93|101
1703930100000|2023-12-30 09:55:00|60.41|59.01|60.38|58.98|60.51|59.11|60.38|58.98|82
1703930400000|2023-12-30 10:00:00|60.37|58.97|60.53|59.13|60.56|59.16|60.21|58.81|181
1703930700000|2023-12-30 10:05:00|60.52|59.12|60.53|59.13|60.54|59.14|60.37|58.97|113
1703931000000|2023-12-30 10:10:00|60.52|59.12|60.48|59.08|60.55|59.15|60.45|59.05|55
1703931300000|2023-12-30 10:15:00|60.49|59.09|60.41|59.01|60.5|59.1|60.38|58.98|81
1703931600000|2023-12-30 10:20:00|60.42|59.02|60.41|59.01|60.45|59.05|60.39|58.99|72
1703931900000|2023-12-30 10:25:00|60.4|59|60.39|58.99|60.45|59.05|60.33|58.93|62
1703932200000|2023-12-30 10:30:00|60.38|58.98|60.37|58.97|60.47|59.07|60.35|58.95|70
1703932500000|2023-12-30 10:35:00|60.38|58.98|60.32|58.92|60.4|59|60.32|58.92|63
1703932800000|2023-12-30 10:40:00|60.31|58.91|60.39|58.99|60.39|58.99|60.3|58.9|31
1703933100000|2023-12-30 10:45:00|60.4|59|60.53|59.13|60.53|59.13|60.38|58.98|95
1703933400000|2023-12-30 10:50:00|60.54|59.14|60.42|59.02|60.54|59.14|60.41|59.01|104
1703933700000|2023-12-30 10:55:00|60.43|59.03|60.53|59.13|60.56|59.16|60.41|59.01|118
1703934000000|2023-12-30 11:00:00|60.54|59.14|60.65|59.25|60.65|59.25|60.53|59.13|143
1703934300000|2023-12-30 11:05:00|60.66|59.26|60.67|59.27|60.7|59.3|60.62|59.22|121
1703934600000|2023-12-30 11:10:00|60.68|59.28|60.74|59.34|60.76|59.36|60.68|59.28|71
1703934900000|2023-12-30 11:15:00|60.73|59.33|60.68|59.28|60.76|59.36|60.64|59.24|101
1703935200000|2023-12-30 11:20:00|60.69|59.29|60.73|59.33|60.74|59.34|60.67|59.27|95
1703935500000|2023-12-30 11:25:00|60.74|59.34|60.69|59.29|60.74|59.34|60.67|59.27|130
1703935800000|2023-12-30 11:30:00|60.7|59.3|60.62|59.22|60.74|59.34|60.58|59.18|161
1703936100000|2023-12-30 11:35:00|60.61|59.21|60.56|59.16|60.63|59.23|60.55|59.15|89
1703936400000|2023-12-30 11:40:00|60.57|59.17|60.65|59.25|60.65|59.25|60.56|59.16|68
1703936700000|2023-12-30 11:45:00|60.66|59.26|60.67|59.27|60.74|59.34|60.62|59.22|139
1703937000000|2023-12-30 11:50:00|60.68|59.28|60.7|59.3|60.74|59.34|60.62|59.22|170
1703937300000|2023-12-30 11:55:00|60.71|59.31|60.68|59.28|60.73|59.33|60.66|59.26|122
1703937600000|2023-12-30 12:00:00|60.69|59.29|60.72|59.32|60.74|59.34|60.59|59.19|167
1703937900000|2023-12-30 12:05:00|60.71|59.31|60.79|59.39|60.81|59.41|60.67|59.27|85
1703938200000|2023-12-30 12:10:00|60.8|59.4|60.96|59.56|60.96|59.56|60.79|59.39|109
1703938500000|2023-12-30 12:15:00|60.95|59.55|60.92|59.52|61.01|59.61|60.92|59.52|73
1703938800000|2023-12-30 12:20:00|60.91|59.51|60.84|59.44|60.92|59.52|60.83|59.43|79
1703939100000|2023-12-30 12:25:00|60.85|59.45|60.96|59.56|60.96|59.56|60.85|59.45|79
1703939400000|2023-12-30 12:30:00|60.95|59.55|61|59.6|61.12|59.72|60.95|59.55|161
1703939700000|2023-12-30 12:35:00|60.99|59.59|60.9|59.5|61|59.6|60.85|59.45|175
1703940000000|2023-12-30 12:40:00|60.91|59.51|60.81|59.41|60.93|59.53|60.76|59.36|222
1703940300000|2023-12-30 12:45:00|60.82|59.42|60.93|59.53|60.96|59.56|60.79|59.39|189
1703940600000|2023-12-30 12:50:00|60.94|59.54|60.89|59.49|60.97|59.57|60.89|59.49|147
1703940900000|2023-12-30 12:55:00|60.9|59.5|60.95|59.55|60.99|59.59|60.88|59.48|231
1703941200000|2023-12-30 13:00:00|60.96|59.56|61|59.6|61.09|59.69|60.95|59.55|255
1703941500000|2023-12-30 13:05:00|60.99|59.59|60.95|59.55|61.03|59.63|60.94|59.54|163
1703941800000|2023-12-30 13:10:00|60.94|59.54|60.78|59.38|60.94|59.54|60.78|59.38|257
1703942100000|2023-12-30 13:15:00|60.76|59.36|60.64|59.24|60.78|59.38|60.59|59.19|264
1703942400000|2023-12-30 13:20:00|60.65|59.25|60.65|59.25|60.71|59.31|60.57|59.17|255
1703942700000|2023-12-30 13:25:00|60.64|59.24|60.71|59.31|60.71|59.31|60.64|59.24|72
1703943000000|2023-12-30 13:30:00|60.72|59.32|60.75|59.35|60.76|59.36|60.66|59.26|93
1703943300000|2023-12-30 13:35:00|60.76|59.36|60.94|59.54|61.1|59.7|60.75|59.35|177
1703943600000|2023-12-30 13:40:00|60.95|59.55|60.91|59.51|61.03|59.63|60.89|59.49|312
1703943900000|2023-12-30 13:45:00|60.9|59.5|60.86|59.46|60.97|59.57|60.86|59.46|117
1703944200000|2023-12-30 13:50:00|60.87|59.47|60.81|59.41|60.88|59.48|60.79|59.39|123
1703944500000|2023-12-30 13:55:00|60.82|59.42|60.84|59.44|60.84|59.44|60.71|59.31|128
1703944800000|2023-12-30 14:00:00|60.85|59.45|61.06|59.66|61.06|59.66|60.79|59.39|286
1703945100000|2023-12-30 14:05:00|61.05|59.65|61.06|59.66|61.18|59.78|61.03|59.63|263
1703945400000|2023-12-30 14:10:00|61.04|59.64|61.15|59.75|61.28|59.88|61.04|59.64|208
1703945700000|2023-12-30 14:15:00|61.16|59.76|61.18|59.78|61.25|59.85|61.09|59.69|197
1703946000000|2023-12-30 14:20:00|61.17|59.77|61.06|59.66|61.21|59.81|61.04|59.64|171
1703946300000|2023-12-30 14:25:00|61.07|59.67|61.16|59.76|61.18|59.78|61.05|59.65|118
1703946600000|2023-12-30 14:30:00|61.17|59.77|61.21|59.81|61.21|59.81|61.16|59.76|96
1703946900000|2023-12-30 14:35:00|61.2|59.8|61.19|59.79|61.24|59.84|61.09|59.69|142
1703947200000|2023-12-30 14:40:00|61.2|59.8|61.28|59.88|61.29|59.89|61.16|59.76|105
1703947500000|2023-12-30 14:45:00|61.29|59.89|61.4|60|61.47|60.07|61.28|59.88|140
1703947800000|2023-12-30 14:50:00|61.41|60.01|61.46|60.06|61.47|60.07|61.4|60|188
1703948100000|2023-12-30 14:55:00|61.47|60.07|61.62|60.22|61.63|60.23|61.46|60.06|89
1703948400000|2023-12-30 15:00:00|61.6|60.2|61.67|60.27|61.72|60.32|61.58|60.18|151
1703948700000|2023-12-30 15:05:00|61.68|60.28|61.78|60.38|61.89|60.49|61.6|60.2|294
1703949000000|2023-12-30 15:10:00|61.79|60.39|61.76|60.36|61.81|60.41|61.72|60.32|205
1703949300000|2023-12-30 15:15:00|61.75|60.35|61.62|60.22|61.76|60.36|61.6|60.2|105
1703949600000|2023-12-30 15:20:00|61.63|60.23|61.29|59.89|61.64|60.24|61.29|59.89|124
1703949900000|2023-12-30 15:25:00|61.3|59.9|61.34|59.94|61.38|59.98|61.29|59.89|160
1703950200000|2023-12-30 15:30:00|61.33|59.93|61.4|60|61.5|60.1|61.33|59.93|188
1703950500000|2023-12-30 15:35:00|61.41|60.01|61.39|59.99|61.42|60.02|61.35|59.95|128
1703950800000|2023-12-30 15:40:00|61.4|60|61.44|60.04|61.47|60.07|61.38|59.98|107
1703951100000|2023-12-30 15:45:00|61.45|60.05|61.49|60.09|61.51|60.11|61.44|60.04|107
1703951400000|2023-12-30 15:50:00|61.5|60.1|61.58|60.18|61.61|60.21|61.49|60.09|157
1703951700000|2023-12-30 15:55:00|61.57|60.17|61.55|60.15|61.58|60.18|61.53|60.13|151
1703952000000|2023-12-30 16:00:00|61.54|60.14|61.59|60.19|61.65|60.25|61.53|60.13|105
1703952300000|2023-12-30 16:05:00|61.58|60.18|61.77|60.37|61.77|60.37|61.57|60.17|97
1703952600000|2023-12-30 16:10:00|61.76|60.36|61.95|60.55|61.95|60.55|61.74|60.34|186
1703952900000|2023-12-30 16:15:00|61.94|60.54|61.86|60.46|61.99|60.59|61.76|60.36|286
1703953200000|2023-12-30 16:20:00|61.85|60.45|61.82|60.42|61.98|60.58|61.81|60.41|226
1703953500000|2023-12-30 16:25:00|61.83|60.43|61.75|60.35|61.84|60.44|61.72|60.32|141
1703953800000|2023-12-30 16:30:00|61.76|60.36|61.78|60.38|61.82|60.42|61.74|60.34|146
1703954100000|2023-12-30 16:35:00|61.79|60.39|61.77|60.37|61.83|60.43|61.77|60.37|82
1703954400000|2023-12-30 16:40:00|61.76|60.36|61.59|60.19|61.86|60.46|61.59|60.19|188
1703954700000|2023-12-30 16:45:00|61.6|60.2|61.56|60.16|61.64|60.24|61.51|60.11|299
1703955000000|2023-12-30 16:50:00|61.55|60.15|61.56|60.16|61.61|60.21|61.5|60.1|192
1703955300000|2023-12-30 16:55:00|61.55|60.15|61.59|60.19|61.6|60.2|61.5|60.1|155
1703955600000|2023-12-30 17:00:00|61.57|60.17|61.79|60.39|61.79|60.39|61.55|60.15|199
1703955900000|2023-12-30 17:05:00|61.78|60.38|61.58|60.18|61.79|60.39|61.57|60.17|231
1703956200000|2023-12-30 17:10:00|61.57|60.17|61.4|60|61.62|60.22|61.39|59.99|213
1703956500000|2023-12-30 17:15:00|61.41|60.01|61.47|60.07|61.5|60.1|61.39|59.99|215
1703956800000|2023-12-30 17:20:00|61.46|60.06|61.55|60.15|61.56|60.16|61.45|60.05|90
1703957100000|2023-12-30 17:25:00|61.54|60.14|61.76|60.36|61.83|60.43|61.53|60.13|257
1703957400000|2023-12-30 17:30:00|61.77|60.37|61.8|60.4|61.83|60.43|61.7|60.3|287
1703957700000|2023-12-30 17:35:00|61.81|60.41|61.71|60.31|61.81|60.41|61.63|60.23|185
1703958000000|2023-12-30 17:40:00|61.7|60.3|61.71|60.31|61.72|60.32|61.58|60.18|195
1703958300000|2023-12-30 17:45:00|61.69|60.29|61.65|60.25|61.7|60.3|61.63|60.23|197
1703958600000|2023-12-30 17:50:00|61.64|60.24|61.61|60.21|61.76|60.36|61.6|60.2|259
1703958900000|2023-12-30 17:55:00|61.62|60.22|61.54|60.14|61.65|60.25|61.53|60.13|148
1703959200000|2023-12-30 18:00:00|61.53|60.13|61.52|60.12|61.63|60.23|61.5|60.1|247
1703959500000|2023-12-30 18:05:00|61.53|60.13|61.46|60.06|61.61|60.21|61.43|60.03|191
1703959800000|2023-12-30 18:10:00|61.47|60.07|61.5|60.1|61.55|60.15|61.44|60.04|177
1703960100000|2023-12-30 18:15:00|61.49|60.09|61.46|60.06|61.51|60.11|61.43|60.03|127
1703960400000|2023-12-30 18:20:00|61.47|60.07|61.47|60.07|61.58|60.18|61.44|60.04|157
1703960700000|2023-12-30 18:25:00|61.46|60.06|61.45|60.05|61.55|60.15|61.44|60.04|137
1703961000000|2023-12-30 18:30:00|61.46|60.06|61.55|60.15|61.63|60.23|61.45|60.05|122
1703961300000|2023-12-30 18:35:00|61.53|60.13|61.61|60.21|61.61|60.21|61.51|60.11|124
1703961600000|2023-12-30 18:40:00|61.6|60.2|61.39|59.99|61.6|60.2|61.38|59.98|91
1703961900000|2023-12-30 18:45:00|61.4|60|61.38|59.98|61.5|60.1|61.36|59.96|214
1703962200000|2023-12-30 18:50:00|61.4|60|61.52|60.12|61.53|60.13|61.38|59.98|118
1703962500000|2023-12-30 18:55:00|61.53|60.13|61.58|60.18|61.6|60.2|61.53|60.13|50
1703962800000|2023-12-30 19:00:00|61.59|60.19|61.68|60.28|61.68|60.28|61.53|60.13|106
1703963100000|2023-12-30 19:05:00|61.67|60.27|61.62|60.22|61.7|60.3|61.56|60.16|161
1703963400000|2023-12-30 19:10:00|61.63|60.23|61.71|60.31|61.72|60.32|61.62|60.22|120
1703963700000|2023-12-30 19:15:00|61.7|60.3|61.65|60.25|61.7|60.3|61.57|60.17|261
1703964000000|2023-12-30 19:20:00|61.64|60.24|61.66|60.26|61.74|60.34|61.64|60.24|134
1703964300000|2023-12-30 19:25:00|61.65|60.25|61.63|60.23|61.7|60.3|61.6|60.2|173
1703964600000|2023-12-30 19:30:00|61.62|60.22|61.59|60.19|61.67|60.27|61.57|60.17|126
1703964900000|2023-12-30 19:35:00|61.6|60.2|61.65|60.25|61.71|60.31|61.58|60.18|139
1703965200000|2023-12-30 19:40:00|61.66|60.26|61.66|60.26|61.71|60.31|61.64|60.24|120
1703965500000|2023-12-30 19:45:00|61.65|60.25|61.7|60.3|61.71|60.31|61.65|60.25|111
1703965800000|2023-12-30 19:50:00|61.69|60.29|61.52|60.12|61.7|60.3|61.52|60.12|165
1703966100000|2023-12-30 19:55:00|61.53|60.13|61.48|60.08|61.54|60.14|61.45|60.05|148
1703966400000|2023-12-30 20:00:00|61.47|60.07|61.48|60.08|61.48|60.08|61.45|60.05|86
1703966700000|2023-12-30 20:05:00|61.47|60.07|61.44|60.04|61.5|60.1|61.43|60.03|83
1703967000000|2023-12-30 20:10:00|61.43|60.03|61.53|60.13|61.56|60.16|61.43|60.03|65
1703967300000|2023-12-30 20:15:00|61.52|60.12|61.57|60.17|61.57|60.17|61.5|60.1|94
1703967600000|2023-12-30 20:20:00|61.58|60.18|61.61|60.21|61.62|60.22|61.5|60.1|143
1703967900000|2023-12-30 20:25:00|61.6|60.2|61.67|60.27|61.68|60.28|61.6|60.2|147
1703968200000|2023-12-30 20:30:00|61.68|60.28|61.53|60.13|61.68|60.28|61.47|60.07|213
1703968500000|2023-12-30 20:35:00|61.54|60.14|61.43|60.03|61.66|60.26|61.41|60.01|290
1703968800000|2023-12-30 20:40:00|61.41|60.01|61.29|59.89|61.42|60.02|61.17|59.77|295
1703969100000|2023-12-30 20:45:00|61.28|59.88|61.19|59.79|61.29|59.89|61.11|59.71|349
1703969400000|2023-12-30 20:50:00|61.18|59.78|61.15|59.75|61.24|59.84|61.13|59.73|197
1703969700000|2023-12-30 20:55:00|61.14|59.74|61.13|59.73|61.15|59.75|61.1|59.7|112
1703970000000|2023-12-30 21:00:00|61.14|59.74|61.23|59.83|61.27|59.87|61.11|59.71|123
1703970300000|2023-12-30 21:05:00|61.24|59.84|61.2|59.8|61.24|59.84|61.15|59.75|136
1703970600000|2023-12-30 21:10:00|61.19|59.79|61.21|59.81|61.24|59.84|61.19|59.79|101
1703970900000|2023-12-30 21:15:00|61.2|59.8|61.16|59.76|61.21|59.81|61.16|59.76|103
1703971200000|2023-12-30 21:20:00|61.17|59.77|61.11|59.71|61.19|59.79|61.11|59.71|147
1703971500000|2023-12-30 21:25:00|61.1|59.7|61.18|59.78|61.18|59.78|61.08|59.68|110
1703971800000|2023-12-30 21:30:00|61.19|59.79|61.13|59.73|61.19|59.79|61.11|59.71|108
1703972100000|2023-12-30 21:35:00|61.12|59.72|61.07|59.67|61.13|59.73|61.06|59.66|64
1703972400000|2023-12-30 21:40:00|61.06|59.66|61.05|59.65|61.09|59.69|61.03|59.63|113
1703972700000|2023-12-30 21:45:00|61.06|59.66|61.02|59.62|61.06|59.66|61|59.6|27
1703973000000|2023-12-30 21:50:00|61.04|59.64|60.88|59.48|61.09|59.69|60.86|59.46|144
1703973300000|2023-12-30 21:55:00|60.87|59.47|60.91|59.51|60.96|59.56|60.85|59.45|115
1703973600000|2023-12-30 22:00:00|60.9|59.5|60.99|59.59|61|59.6|60.9|59.5|71
1703973900000|2023-12-30 22:05:00|60.98|59.58|61.01|59.61|61.12|59.72|60.98|59.58|100
1703974200000|2023-12-30 22:10:00|61.02|59.62|61.05|59.65|61.06|59.66|60.98|59.58|112
1703974500000|2023-12-30 22:15:00|61.06|59.66|61.1|59.7|61.1|59.7|61.03|59.63|26
1703974800000|2023-12-30 22:20:00|61.09|59.69|60.94|59.54|61.09|59.69|60.93|59.53|47
1703975100000|2023-12-30 22:25:00|60.93|59.53|60.88|59.48|60.93|59.53|60.79|59.39|102
1703975400000|2023-12-30 22:30:00|60.89|59.49|60.89|59.49|60.9|59.5|60.87|59.47|53
1703975700000|2023-12-30 22:35:00|60.88|59.48|60.88|59.48|60.93|59.53|60.83|59.43|79
1703976000000|2023-12-30 22:40:00|60.87|59.47|60.82|59.42|60.87|59.47|60.81|59.41|65
1703976300000|2023-12-30 22:45:00|60.83|59.43|60.84|59.44|60.85|59.45|60.81|59.41|57
1703976600000|2023-12-30 22:50:00|60.85|59.45|60.73|59.33|60.85|59.45|60.59|59.19|93
1703976900000|2023-12-30 22:55:00|60.74|59.34|60.77|59.37|60.86|59.46|60.73|59.33|87
1703977200000|2023-12-30 23:00:00|60.76|59.36|60.84|59.44|60.86|59.46|60.74|59.34|140
1703977500000|2023-12-30 23:05:00|60.85|59.45|60.92|59.52|61|59.6|60.84|59.44|120
1703977800000|2023-12-30 23:10:00|60.91|59.51|60.91|59.51|60.93|59.53|60.78|59.38|101
1703978100000|2023-12-30 23:15:00|60.9|59.5|61.09|59.69|61.15|59.75|60.86|59.46|162
1703978400000|2023-12-30 23:20:00|61.08|59.68|61.1|59.7|61.15|59.75|61|59.6|122
1703978700000|2023-12-30 23:25:00|61.11|59.71|61.04|59.64|61.12|59.72|61.04|59.64|206
1703979000000|2023-12-30 23:30:00|61.05|59.65|61.16|59.76|61.16|59.76|61.02|59.62|104
1703979300000|2023-12-30 23:35:00|61.15|59.75|61|59.6|61.17|59.77|61|59.6|118
1703979600000|2023-12-30 23:40:00|61.01|59.61|60.95|59.55|61.01|59.61|60.93|59.53|51
1703979900000|2023-12-30 23:45:00|60.96|59.56|60.96|59.56|60.99|59.59|60.95|59.55|67
1703980200000|2023-12-30 23:50:00|60.95|59.55|60.92|59.52|60.96|59.56|60.9|59.5|56
1703980500000|2023-12-30 23:55:00|60.93|59.53|60.83|59.43|60.93|59.53|60.8|59.4|87
1703980800000|2023-12-31 00:00:00|60.82|59.42|60.88|59.48|60.9|59.5|60.81|59.41|113
1703981100000|2023-12-31 00:05:00|60.87|59.47|60.87|59.47|60.87|59.47|60.77|59.37|93
1703981400000|2023-12-31 00:10:00|60.86|59.46|60.94|59.54|61.08|59.68|60.86|59.46|152
1703981700000|2023-12-31 00:15:00|60.93|59.53|61.14|59.74|61.15|59.75|60.93|59.53|179
1703982000000|2023-12-31 00:20:00|61.13|59.73|61.06|59.66|61.14|59.74|61.06|59.66|125
1703982300000|2023-12-31 00:25:00|61.07|59.67|60.91|59.51|61.09|59.69|60.91|59.51|58
1703982600000|2023-12-31 00:30:00|60.92|59.52|61.03|59.63|61.05|59.65|60.88|59.48|141
1703982900000|2023-12-31 00:35:00|61.02|59.62|61.17|59.77|61.25|59.85|61|59.6|163
1703983200000|2023-12-31 00:40:00|61.15|59.75|61.2|59.8|61.25|59.85|61.1|59.7|164
1703983500000|2023-12-31 00:45:00|61.21|59.81|61.17|59.77|61.25|59.85|61.11|59.71|129
1703983800000|2023-12-31 00:50:00|61.18|59.78|61.17|59.77|61.18|59.78|61.13|59.73|97
1703984100000|2023-12-31 00:55:00|61.16|59.76|61.15|59.75|61.17|59.77|61.12|59.72|61
1703984400000|2023-12-31 01:00:00|61.14|59.74|61.19|59.79|61.23|59.83|61.13|59.73|119
1703984700000|2023-12-31 01:05:00|61.18|59.78|61.15|59.75|61.18|59.78|61.11|59.71|80
1703985000000|2023-12-31 01:10:00|61.14|59.74|61.16|59.76|61.24|59.84|61.14|59.74|104
1703985300000|2023-12-31 01:15:00|61.15|59.75|61.14|59.74|61.17|59.77|61.14|59.74|70
1703985600000|2023-12-31 01:20:00|61.15|59.75|61.15|59.75|61.18|59.78|61.1|59.7|80
1703985900000|2023-12-31 01:25:00|61.14|59.74|61.05|59.65|61.14|59.74|61.02|59.62|123
1703986200000|2023-12-31 01:30:00|61.06|59.66|61.14|59.74|61.18|59.78|61.01|59.61|166
1703986500000|2023-12-31 01:35:00|61.13|59.73|61.04|59.64|61.13|59.73|61.03|59.63|94
1703986800000|2023-12-31 01:40:00|61.03|59.63|60.99|59.59|61.03|59.63|60.98|59.58|57
1703987100000|2023-12-31 01:45:00|61|59.6|60.87|59.47|61.03|59.63|60.82|59.42|86
1703987400000|2023-12-31 01:50:00|60.86|59.46|60.9|59.5|60.91|59.51|60.85|59.45|73
1703987700000|2023-12-31 01:55:00|60.89|59.49|60.84|59.44|60.9|59.5|60.84|59.44|45
1703988000000|2023-12-31 02:00:00|60.85|59.45|60.84|59.44|60.88|59.48|60.83|59.43|81
1703988300000|2023-12-31 02:05:00|60.85|59.45|60.86|59.46|60.86|59.46|60.85|59.45|16
1703988900000|2023-12-31 02:15:00|60.85|59.45|60.87|59.47|60.87|59.47|60.85|59.45|7
1703989200000|2023-12-31 02:20:00|60.88|59.48|60.84|59.44|60.88|59.48|60.83|59.43|21
1703989500000|2023-12-31 02:25:00|60.83|59.43|60.79|59.39|60.86|59.46|60.79|59.39|96
1703989800000|2023-12-31 02:30:00|60.8|59.4|60.72|59.32|60.81|59.41|60.71|59.31|83
1703990100000|2023-12-31 02:35:00|60.71|59.31|60.56|59.16|60.71|59.31|60.56|59.16|170
1703990400000|2023-12-31 02:40:00|60.57|59.17|60.51|59.11|60.61|59.21|60.5|59.1|117
1703990700000|2023-12-31 02:45:00|60.52|59.12|60.35|58.95|60.52|59.12|60.34|58.94|96
1703991000000|2023-12-31 02:50:00|60.36|58.96|60.35|58.95|60.4|59|60.26|58.86|126
1703991300000|2023-12-31 02:55:00|60.36|58.96|60.48|59.08|60.5|59.1|60.33|58.93|126
1703991600000|2023-12-31 03:00:00|60.47|59.07|60.57|59.17|60.61|59.21|60.42|59.02|202
1703991900000|2023-12-31 03:05:00|60.58|59.18|60.49|59.09|60.58|59.18|60.48|59.08|97
1703992200000|2023-12-31 03:10:00|60.5|59.1|60.42|59.02|60.6|59.2|60.39|58.99|92
1703992500000|2023-12-31 03:15:00|60.4|59|60.41|59.01|60.49|59.09|60.39|58.99|82
1703992800000|2023-12-31 03:20:00|60.42|59.02|60.38|58.98|60.42|59.02|60.38|58.98|94
1703993100000|2023-12-31 03:25:00|60.37|58.97|60.38|58.98|60.45|59.05|60.37|58.97|56
1703993400000|2023-12-31 03:30:00|60.39|58.99|60.45|59.05|60.49|59.09|60.38|58.98|108
1703993700000|2023-12-31 03:35:00|60.46|59.06|60.44|59.04|60.47|59.07|60.42|59.02|32
1703994000000|2023-12-31 03:40:00|60.43|59.03|60.59|59.19|60.6|59.2|60.42|59.02|92
1703994300000|2023-12-31 03:45:00|60.6|59.2|60.64|59.24|60.71|59.31|60.58|59.18|136
1703994600000|2023-12-31 03:50:00|60.63|59.23|60.69|59.29|60.72|59.32|60.63|59.23|102
1703994900000|2023-12-31 03:55:00|60.7|59.3|60.83|59.43|60.84|59.44|60.69|59.29|65
1703995200000|2023-12-31 04:00:00|60.82|59.42|60.79|59.39|60.84|59.44|60.76|59.36|79
1703995500000|2023-12-31 04:05:00|60.8|59.4|60.85|59.45|60.85|59.45|60.79|59.39|82
1703995800000|2023-12-31 04:10:00|60.86|59.46|60.89|59.49|60.9|59.5|60.83|59.43|50
1703996100000|2023-12-31 04:15:00|60.9|59.5|60.91|59.51|60.91|59.51|60.86|59.46|60
1703996400000|2023-12-31 04:20:00|60.9|59.5|61.01|59.61|61.02|59.62|60.88|59.48|53
1703996700000|2023-12-31 04:25:00|61.02|59.62|61.06|59.66|61.06|59.66|60.94|59.54|105
1703997000000|2023-12-31 04:30:00|61.07|59.67|60.96|59.56|61.09|59.69|60.93|59.53|130
1703997300000|2023-12-31 04:35:00|60.95|59.55|60.88|59.48|60.95|59.55|60.85|59.45|165
1703997600000|2023-12-31 04:40:00|60.89|59.49|60.85|59.45|60.92|59.52|60.78|59.38|187
1703997900000|2023-12-31 04:45:00|60.84|59.44|60.83|59.43|60.85|59.45|60.79|59.39|89
1703998200000|2023-12-31 04:50:00|60.82|59.42|60.79|59.39|60.88|59.48|60.78|59.38|112
1703998500000|2023-12-31 04:55:00|60.8|59.4|60.84|59.44|60.86|59.46|60.79|59.39|73
1703998800000|2023-12-31 05:00:00|60.85|59.45|60.88|59.48|60.9|59.5|60.83|59.43|115
1703999100000|2023-12-31 05:05:00|60.89|59.49|60.97|59.57|61.01|59.61|60.88|59.48|153
1703999400000|2023-12-31 05:10:00|60.98|59.58|60.99|59.59|60.99|59.59|60.97|59.57|52
1703999700000|2023-12-31 05:15:00|60.98|59.58|60.95|59.55|60.98|59.58|60.92|59.52|100
1704000000000|2023-12-31 05:20:00|60.93|59.53|60.94|59.54|60.94|59.54|60.87|59.47|156
1704000300000|2023-12-31 05:25:00|60.95|59.55|60.97|59.57|60.98|59.58|60.91|59.51|153
1704000600000|2023-12-31 05:30:00|60.98|59.58|61.03|59.63|61.09|59.69|60.95|59.55|121
1704000900000|2023-12-31 05:35:00|61.02|59.62|61.16|59.76|61.16|59.76|61.01|59.61|127
1704001200000|2023-12-31 05:40:00|61.15|59.75|61.16|59.76|61.18|59.78|61.1|59.7|128
1704001500000|2023-12-31 05:45:00|61.17|59.77|61.19|59.79|61.23|59.83|61.17|59.77|39
1704001800000|2023-12-31 05:50:00|61.18|59.78|61.16|59.76|61.22|59.82|61.15|59.75|84
1704002100000|2023-12-31 05:55:00|61.13|59.73|61.05|59.65|61.15|59.75|61.05|59.65|89
1704002400000|2023-12-31 06:00:00|61.06|59.66|61.17|59.77|61.21|59.81|61.05|59.65|181
1704002700000|2023-12-31 06:05:00|61.16|59.76|61.19|59.79|61.22|59.82|61.13|59.73|88
1704003000000|2023-12-31 06:10:00|61.2|59.8|61.23|59.83|61.24|59.84|61.18|59.78|22
1704003300000|2023-12-31 06:15:00|61.24|59.84|61.24|59.84|61.25|59.85|61.21|59.81|71
1704003600000|2023-12-31 06:20:00|61.23|59.83|61.24|59.84|61.25|59.85|61.2|59.8|82
1704003900000|2023-12-31 06:25:00|61.25|59.85|61.16|59.76|61.25|59.85|61.15|59.75|99
1704004200000|2023-12-31 06:30:00|61.15|59.75|61.17|59.77|61.17|59.77|61.09|59.69|75
1704004500000|2023-12-31 06:35:00|61.16|59.76|61.12|59.72|61.2|59.8|61.12|59.72|55
1704004800000|2023-12-31 06:40:00|61.13|59.73|61.17|59.77|61.19|59.79|61.13|59.73|49
1704005100000|2023-12-31 06:45:00|61.19|59.79|61.17|59.77|61.21|59.81|61.17|59.77|13
1704005400000|2023-12-31 06:50:00|61.16|59.76|61.2|59.8|61.21|59.81|61.11|59.71|73
1704005700000|2023-12-31 06:55:00|61.19|59.79|61.05|59.65|61.2|59.8|61.03|59.63|125
1704006000000|2023-12-31 07:00:00|61.06|59.66|61.12|59.72|61.13|59.73|61.03|59.63|94
1704006300000|2023-12-31 07:05:00|61.13|59.73|61.15|59.75|61.16|59.76|61.11|59.71|103
1704006600000|2023-12-31 07:10:00|61.16|59.76|61.17|59.77|61.18|59.78|61.13|59.73|54
1704006900000|2023-12-31 07:15:00|61.16|59.76|61.19|59.79|61.2|59.8|61.15|59.75|64
1704007200000|2023-12-31 07:20:00|61.2|59.8|61.39|59.99|61.44|60.04|61.19|59.79|182
1704007500000|2023-12-31 07:25:00|61.38|59.98|61.51|60.11|61.53|60.13|61.34|59.94|163
1704007800000|2023-12-31 07:30:00|61.5|60.1|61.68|60.28|61.68|60.28|61.5|60.1|72
1704008100000|2023-12-31 07:35:00|61.69|60.29|61.6|60.2|61.7|60.3|61.52|60.12|191
1704008400000|2023-12-31 07:40:00|61.61|60.21|61.51|60.11|61.63|60.23|61.47|60.07|292
1704008700000|2023-12-31 07:45:00|61.52|60.12|61.48|60.08|61.55|60.15|61.42|60.02|132
1704009000000|2023-12-31 07:50:00|61.47|60.07|61.44|60.04|61.48|60.08|61.42|60.02|88
1704009300000|2023-12-31 07:55:00|61.43|60.03|61.47|60.07|61.49|60.09|61.43|60.03|95
1704009600000|2023-12-31 08:00:00|61.48|60.08|61.4|60|61.49|60.09|61.33|59.93|190
1704009900000|2023-12-31 08:05:00|61.39|59.99|61.47|60.07|61.49|60.09|61.38|59.98|141
1704010200000|2023-12-31 08:10:00|61.46|60.06|61.35|59.95|61.47|60.07|61.32|59.92|160
1704010500000|2023-12-31 08:15:00|61.36|59.96|61.29|59.89|61.42|60.02|61.28|59.88|180
1704010800000|2023-12-31 08:20:00|61.28|59.88|61.23|59.83|61.29|59.89|61.18|59.78|173
1704011100000|2023-12-31 08:25:00|61.24|59.84|61.24|59.84|61.31|59.91|61.21|59.81|118
1704011400000|2023-12-31 08:30:00|61.23|59.83|61.14|59.74|61.26|59.86|61.13|59.73|108
1704011700000|2023-12-31 08:35:00|61.13|59.73|61.14|59.74|61.16|59.76|61.12|59.72|26
1704012000000|2023-12-31 08:40:00|61.13|59.73|61.13|59.73|61.14|59.74|61.11|59.71|23
1704012300000|2023-12-31 08:45:00|61.14|59.74|61.08|59.68|61.15|59.75|61.08|59.68|47
1704012600000|2023-12-31 08:50:00|61.09|59.69|61.15|59.75|61.2|59.8|61.09|59.69|106
1704012900000|2023-12-31 08:55:00|61.14|59.74|61.19|59.79|61.2|59.8|61.14|59.74|77
1704013200000|2023-12-31 09:00:00|61.2|59.8|61.37|59.97|61.38|59.98|61.1|59.7|118
1704013500000|2023-12-31 09:05:00|61.35|59.95|61.24|59.84|61.39|59.99|61.22|59.82|143
1704013800000|2023-12-31 09:10:00|61.25|59.85|61.4|60|61.4|60|61.24|59.84|130
1704014100000|2023-12-31 09:15:00|61.39|59.99|61.39|59.99|61.41|60.01|61.25|59.85|102
1704014400000|2023-12-31 09:20:00|61.38|59.98|61.45|60.05|61.46|60.06|61.35|59.95|195
1704014700000|2023-12-31 09:25:00|61.46|60.06|61.48|60.08|61.49|60.09|61.42|60.02|79
1704015000000|2023-12-31 09:30:00|61.49|60.09|61.53|60.13|61.54|60.14|61.46|60.06|43
1704015300000|2023-12-31 09:35:00|61.54|60.14|61.57|60.17|61.7|60.3|61.5|60.1|107
1704015600000|2023-12-31 09:40:00|61.58|60.18|61.55|60.15|61.6|60.2|61.53|60.13|119
1704015900000|2023-12-31 09:45:00|61.54|60.14|61.49|60.09|61.59|60.19|61.46|60.06|129
1704016200000|2023-12-31 09:50:00|61.5|60.1|61.4|60|61.51|60.11|61.36|59.96|276
1704016500000|2023-12-31 09:55:00|61.41|60.01|61.47|60.07|61.48|60.08|61.4|60|183
1704016800000|2023-12-31 10:00:00|61.46|60.06|61.46|60.06|61.5|60.1|61.44|60.04|53
1704017100000|2023-12-31 10:05:00|61.47|60.07|61.52|60.12|61.55|60.15|61.45|60.05|94
1704017400000|2023-12-31 10:10:00|61.53|60.13|61.52|60.12|61.55|60.15|61.5|60.1|52
1704017700000|2023-12-31 10:15:00|61.5|60.1|61.51|60.11|61.51|60.11|61.41|60.01|196
1704018000000|2023-12-31 10:20:00|61.5|60.1|61.46|60.06|61.56|60.16|61.44|60.04|136
1704018300000|2023-12-31 10:25:00|61.47|60.07|61.35|59.95|61.49|60.09|61.31|59.91|161
1704018600000|2023-12-31 10:30:00|61.36|59.96|61.35|59.95|61.36|59.96|61.27|59.87|151
1704018900000|2023-12-31 10:35:00|61.37|59.97|61.43|60.03|61.44|60.04|61.37|59.97|121
1704019200000|2023-12-31 10:40:00|61.42|60.02|61.52|60.12|61.53|60.13|61.42|60.02|92
1704019500000|2023-12-31 10:45:00|61.51|60.11|61.51|60.11|61.55|60.15|61.48|60.08|208
1704019800000|2023-12-31 10:50:00|61.52|60.12|61.46|60.06|61.53|60.13|61.43|60.03|152
1704020100000|2023-12-31 10:55:00|61.47|60.07|61.42|60.02|61.48|60.08|61.39|59.99|141
1704020400000|2023-12-31 11:00:00|61.41|60.01|61.49|60.09|61.52|60.12|61.39|59.99|104
1704020700000|2023-12-31 11:05:00|61.48|60.08|61.35|59.95|61.51|60.11|61.31|59.91|69
1704021000000|2023-12-31 11:10:00|61.34|59.94|61.41|60.01|61.41|60.01|61.3|59.9|69
1704021300000|2023-12-31 11:15:00|61.4|60|61.36|59.96|61.41|60.01|61.33|59.93|49
1704021600000|2023-12-31 11:20:00|61.35|59.95|61.34|59.94|61.42|60.02|61.34|59.94|40
1704021900000|2023-12-31 11:25:00|61.33|59.93|61.31|59.91|61.33|59.93|61.31|59.91|29
1704022200000|2023-12-31 11:30:00|61.3|59.9|61.29|59.89|61.31|59.91|61.26|59.86|67
1704022500000|2023-12-31 11:35:00|61.3|59.9|61.23|59.83|61.33|59.93|61.23|59.83|127
1704022800000|2023-12-31 11:40:00|61.22|59.82|61.28|59.88|61.33|59.93|61.22|59.82|123
1704023100000|2023-12-31 11:45:00|61.27|59.87|61.22|59.82|61.3|59.9|61.22|59.82|91
1704023400000|2023-12-31 11:50:00|61.23|59.83|61.23|59.83|61.27|59.87|61.21|59.81|136
1704023700000|2023-12-31 11:55:00|61.24|59.84|61.2|59.8|61.24|59.84|61.18|59.78|120
1704024000000|2023-12-31 12:00:00|61.21|59.81|61.16|59.76|61.24|59.84|61.15|59.75|55
1704024300000|2023-12-31 12:05:00|61.15|59.75|61.25|59.85|61.25|59.85|61.15|59.75|57
1704024600000|2023-12-31 12:10:00|61.26|59.86|61.29|59.89|61.31|59.91|61.24|59.84|102
1704024900000|2023-12-31 12:15:00|61.28|59.88|61.33|59.93|61.34|59.94|61.25|59.85|85
1704025200000|2023-12-31 12:20:00|61.34|59.94|61.4|60|61.49|60.09|61.32|59.92|78
1704025500000|2023-12-31 12:25:00|61.41|60.01|61.47|60.07|61.53|60.13|61.41|60.01|121
1704025800000|2023-12-31 12:30:00|61.49|60.09|61.6|60.2|61.62|60.22|61.45|60.05|118
1704026100000|2023-12-31 12:35:00|61.61|60.21|61.45|60.05|61.61|60.21|61.42|60.02|265
1704026400000|2023-12-31 12:40:00|61.46|60.06|61.47|60.07|61.5|60.1|61.44|60.04|178
1704026700000|2023-12-31 12:45:00|61.46|60.06|61.42|60.02|61.49|60.09|61.4|60|104
1704027000000|2023-12-31 12:50:00|61.43|60.03|60.95|59.55|61.43|60.03|60.93|59.53|418
1704027300000|2023-12-31 12:55:00|60.94|59.54|61.09|59.69|61.12|59.72|60.83|59.43|284
1704027600000|2023-12-31 13:00:00|61.1|59.7|61.02|59.62|61.13|59.73|61.02|59.62|283
1704027900000|2023-12-31 13:05:00|61.03|59.63|61.08|59.68|61.09|59.69|60.93|59.53|272
1704028200000|2023-12-31 13:10:00|61.07|59.67|61.16|59.76|61.16|59.76|61.05|59.65|292
1704028500000|2023-12-31 13:15:00|61.15|59.75|61.09|59.69|61.24|59.84|61.07|59.67|201
1704028800000|2023-12-31 13:20:00|61.08|59.68|61.16|59.76|61.17|59.77|61.04|59.64|315
1704029100000|2023-12-31 13:25:00|61.15|59.75|61.14|59.74|61.15|59.75|60.99|59.59|205
1704029400000|2023-12-31 13:30:00|61.15|59.75|61.1|59.7|61.18|59.78|61.05|59.65|206
1704029700000|2023-12-31 13:35:00|61.11|59.71|61.15|59.75|61.17|59.77|61.08|59.68|264
1704030000000|2023-12-31 13:40:00|61.16|59.76|61.13|59.73|61.2|59.8|61.12|59.72|162
1704030300000|2023-12-31 13:45:00|61.14|59.74|61.21|59.81|61.24|59.84|61.05|59.65|175
1704030600000|2023-12-31 13:50:00|61.22|59.82|61.25|59.85|61.26|59.86|61.18|59.78|200
1704030900000|2023-12-31 13:55:00|61.24|59.84|61.09|59.69|61.25|59.85|61.09|59.69|193
1704031200000|2023-12-31 14:00:00|61.07|59.67|61.03|59.63|61.09|59.69|60.99|59.59|163
1704031500000|2023-12-31 14:05:00|61.02|59.62|61|59.6|61.03|59.63|60.98|59.58|120
1704031800000|2023-12-31 14:10:00|61.01|59.61|61.01|59.61|61.05|59.65|61|59.6|198
1704032100000|2023-12-31 14:15:00|61|59.6|60.92|59.52|61.05|59.65|60.89|59.49|208
1704032400000|2023-12-31 14:20:00|60.93|59.53|60.98|59.58|61|59.6|60.92|59.52|178
1704032700000|2023-12-31 14:25:00|60.97|59.57|60.99|59.59|60.99|59.59|60.92|59.52|96
1704033000000|2023-12-31 14:30:00|61|59.6|60.97|59.57|61.05|59.65|60.92|59.52|110
1704033300000|2023-12-31 14:35:00|60.96|59.56|61.01|59.61|61.01|59.61|60.91|59.51|144
1704033600000|2023-12-31 14:40:00|61|59.6|60.93|59.53|61|59.6|60.9|59.5|77
1704033900000|2023-12-31 14:45:00|60.94|59.54|60.93|59.53|60.96|59.56|60.88|59.48|132
1704034200000|2023-12-31 14:50:00|60.94|59.54|60.95|59.55|60.95|59.55|60.88|59.48|132
1704034500000|2023-12-31 14:55:00|60.94|59.54|60.85|59.45|60.94|59.54|60.79|59.39|177
1704034800000|2023-12-31 15:00:00|60.86|59.46|61.16|59.76|61.16|59.76|60.83|59.43|135
1704035100000|2023-12-31 15:05:00|61.15|59.75|61.11|59.71|61.16|59.76|61.07|59.67|172
1704035400000|2023-12-31 15:10:00|61.12|59.72|61.14|59.74|61.17|59.77|61.11|59.71|189
1704035700000|2023-12-31 15:15:00|61.15|59.75|61.14|59.74|61.17|59.77|61.13|59.73|199
1704036000000|2023-12-31 15:20:00|61.13|59.73|61.1|59.7|61.14|59.74|61.09|59.69|112
1704036300000|2023-12-31 15:25:00|61.11|59.71|60.93|59.53|61.11|59.71|60.93|59.53|209
1704036600000|2023-12-31 15:30:00|60.92|59.52|60.78|59.38|60.93|59.53|60.72|59.32|201
1704036900000|2023-12-31 15:35:00|60.79|59.39|60.99|59.59|60.99|59.59|60.77|59.37|130
1704037200000|2023-12-31 15:40:00|60.98|59.58|60.94|59.54|60.98|59.58|60.9|59.5|86
1704037500000|2023-12-31 15:45:00|60.95|59.55|60.89|59.49|60.96|59.56|60.89|59.49|130
1704037800000|2023-12-31 15:50:00|60.9|59.5|60.75|59.35|60.91|59.51|60.74|59.34|58
1704038100000|2023-12-31 15:55:00|60.74|59.34|60.75|59.35|60.84|59.44|60.74|59.34|89
1704038400000|2023-12-31 16:00:00|60.76|59.36|60.75|59.35|60.82|59.42|60.73|59.33|128
1704038700000|2023-12-31 16:05:00|60.74|59.34|60.74|59.34|60.76|59.36|60.73|59.33|120
1704039000000|2023-12-31 16:10:00|60.76|59.36|60.88|59.48|60.88|59.48|60.74|59.34|125
1704039300000|2023-12-31 16:15:00|60.89|59.49|60.92|59.52|60.97|59.57|60.86|59.46|180
1704039600000|2023-12-31 16:20:00|60.9|59.5|60.94|59.54|60.99|59.59|60.88|59.48|152
1704039900000|2023-12-31 16:25:00|60.93|59.53|60.89|59.49|60.94|59.54|60.88|59.48|100
1704040200000|2023-12-31 16:30:00|60.9|59.5|60.99|59.59|61|59.6|60.86|59.46|124
1704040500000|2023-12-31 16:35:00|61|59.6|60.97|59.57|61|59.6|60.94|59.54|135
1704040800000|2023-12-31 16:40:00|60.98|59.58|60.98|59.58|61|59.6|60.94|59.54|74
1704041100000|2023-12-31 16:45:00|60.99|59.59|61.09|59.69|61.11|59.71|60.95|59.55|112
1704041400000|2023-12-31 16:50:00|61.08|59.68|61.05|59.65|61.12|59.72|61.04|59.64|68
1704041700000|2023-12-31 16:55:00|61.06|59.66|61.01|59.61|61.08|59.68|60.99|59.59|81
1704042000000|2023-12-31 17:00:00|61.02|59.62|60.84|59.44|61.03|59.63|60.83|59.43|67
1704042300000|2023-12-31 17:05:00|60.85|59.45|60.87|59.47|60.88|59.48|60.76|59.36|73
1704042600000|2023-12-31 17:10:00|60.86|59.46|60.94|59.54|60.97|59.57|60.85|59.45|143
1704042900000|2023-12-31 17:15:00|60.95|59.55|60.95|59.55|60.98|59.58|60.86|59.46|196
1704043200000|2023-12-31 17:20:00|60.94|59.54|61|59.6|61|59.6|60.92|59.52|118
1704043500000|2023-12-31 17:25:00|60.99|59.59|60.74|59.34|61|59.6|60.74|59.34|113
1704043800000|2023-12-31 17:30:00|60.73|59.33|60.72|59.32|60.75|59.35|60.64|59.24|121
1704044100000|2023-12-31 17:35:00|60.73|59.33|60.73|59.33|60.77|59.37|60.68|59.28|123
1704044400000|2023-12-31 17:40:00|60.74|59.34|60.77|59.37|60.77|59.37|60.71|59.31|125
1704044700000|2023-12-31 17:45:00|60.78|59.38|60.87|59.47|60.9|59.5|60.77|59.37|140
1704045000000|2023-12-31 17:50:00|60.86|59.46|60.86|59.46|60.89|59.49|60.83|59.43|41
1704045300000|2023-12-31 17:55:00|60.87|59.47|60.89|59.49|60.9|59.5|60.81|59.41|91
1704045600000|2023-12-31 18:00:00|60.9|59.5|60.74|59.34|60.94|59.54|60.73|59.33|121
1704045900000|2023-12-31 18:05:00|60.75|59.35|60.7|59.3|60.77|59.37|60.67|59.27|125
1704046200000|2023-12-31 18:10:00|60.71|59.31|60.78|59.38|60.8|59.4|60.7|59.3|143
1704046500000|2023-12-31 18:15:00|60.79|59.39|60.76|59.36|60.81|59.41|60.73|59.33|110
1704046800000|2023-12-31 18:20:00|60.74|59.34|60.73|59.33|60.75|59.35|60.7|59.3|97
1704047100000|2023-12-31 18:25:00|60.72|59.32|60.82|59.42|60.82|59.42|60.68|59.28|66
1704047400000|2023-12-31 18:30:00|60.83|59.43|60.8|59.4|60.84|59.44|60.8|59.4|68
1704047700000|2023-12-31 18:35:00|60.81|59.41|60.82|59.42|60.85|59.45|60.79|59.39|50
1704048000000|2023-12-31 18:40:00|60.83|59.43|60.92|59.52|60.96|59.56|60.81|59.41|84
1704048300000|2023-12-31 18:45:00|60.91|59.51|60.83|59.43|60.93|59.53|60.82|59.42|129
1704048600000|2023-12-31 18:50:00|60.82|59.42|60.8|59.4|60.85|59.45|60.73|59.33|163
1704048900000|2023-12-31 18:55:00|60.81|59.41|60.84|59.44|60.91|59.51|60.8|59.4|99
1704049200000|2023-12-31 19:00:00|60.85|59.45|60.83|59.43|60.86|59.46|60.73|59.33|172
1704049500000|2023-12-31 19:05:00|60.84|59.44|60.74|59.34|60.86|59.46|60.71|59.31|103
1704049800000|2023-12-31 19:10:00|60.75|59.35|60.73|59.33|60.75|59.35|60.7|59.3|44
1704050100000|2023-12-31 19:15:00|60.72|59.32|60.72|59.32|60.74|59.34|60.7|59.3|59
1704050400000|2023-12-31 19:20:00|60.73|59.33|60.75|59.35|60.76|59.36|60.7|59.3|64
1704050700000|2023-12-31 19:25:00|60.74|59.34|60.7|59.3|60.76|59.36|60.69|59.29|44
1704051000000|2023-12-31 19:30:00|60.71|59.31|60.64|59.24|60.72|59.32|60.64|59.24|28
1704051300000|2023-12-31 19:35:00|60.65|59.25|60.7|59.3|60.71|59.31|60.63|59.23|68
1704051600000|2023-12-31 19:40:00|60.71|59.31|60.81|59.41|60.82|59.42|60.7|59.3|33
1704051900000|2023-12-31 19:45:00|60.82|59.42|60.84|59.44|60.92|59.52|60.81|59.41|87
1704052200000|2023-12-31 19:50:00|60.85|59.45|60.8|59.4|60.86|59.46|60.76|59.36|65
1704052500000|2023-12-31 19:55:00|60.79|59.39|60.77|59.37|60.8|59.4|60.76|59.36|46
1704052800000|2023-12-31 20:00:00|60.76|59.36|60.8|59.4|60.81|59.41|60.76|59.36|80
1704053100000|2023-12-31 20:05:00|60.75|59.35|60.64|59.24|60.76|59.36|60.61|59.21|103
1704053400000|2023-12-31 20:10:00|60.63|59.23|60.74|59.34|60.74|59.34|60.61|59.21|86
1704053700000|2023-12-31 20:15:00|60.73|59.33|60.9|59.5|60.92|59.52|60.71|59.31|71
1704054000000|2023-12-31 20:20:00|60.89|59.49|60.93|59.53|60.94|59.54|60.85|59.45|86
1704054300000|2023-12-31 20:25:00|60.94|59.54|60.87|59.47|61.01|59.61|60.84|59.44|180
1704054600000|2023-12-31 20:30:00|60.86|59.46|60.65|59.25|60.93|59.53|60.56|59.16|231
1704054900000|2023-12-31 20:35:00|60.66|59.26|60.57|59.17|60.68|59.28|60.56|59.16|209
1704055200000|2023-12-31 20:40:00|60.56|59.16|60.56|59.16|60.67|59.27|60.56|59.16|170
1704055500000|2023-12-31 20:45:00|60.57|59.17|60.57|59.17|60.63|59.23|60.52|59.12|178
1704055800000|2023-12-31 20:50:00|60.56|59.16|60.62|59.22|60.66|59.26|60.44|59.04|161
1704056100000|2023-12-31 20:55:00|60.63|59.23|60.64|59.24|60.67|59.27|60.56|59.16|172
1704056400000|2023-12-31 21:00:00|60.65|59.25|60.76|59.36|60.76|59.36|60.59|59.19|165
1704056700000|2023-12-31 21:05:00|60.75|59.35|60.84|59.44|60.84|59.44|60.73|59.33|99
1704057000000|2023-12-31 21:10:00|60.83|59.43|60.9|59.5|60.91|59.51|60.83|59.43|46
1704057300000|2023-12-31 21:15:00|60.91|59.51|61.03|59.63|61.05|59.65|60.9|59.5|56
1704057600000|2023-12-31 21:20:00|61.04|59.64|61.1|59.7|61.11|59.71|60.98|59.58|78
1704057900000|2023-12-31 21:25:00|61.11|59.71|61.05|59.65|61.11|59.71|61.03|59.63|58
1704058200000|2023-12-31 21:30:00|61.06|59.66|61.11|59.71|61.11|59.71|61.04|59.64|29
1704058500000|2023-12-31 21:35:00|61.1|59.7|61.1|59.7|61.12|59.72|61.05|59.65|73
1704058800000|2023-12-31 21:40:00|61.09|59.69|61.07|59.67|61.1|59.7|61.07|59.67|50
1704059100000|2023-12-31 21:45:00|61.06|59.66|60.97|59.57|61.06|59.66|60.93|59.53|56
1704059400000|2023-12-31 21:50:00|60.96|59.56|60.96|59.56|60.98|59.58|60.85|59.45|139
1704059700000|2023-12-31 21:55:00|60.97|59.57|60.89|59.49|61|59.6|60.89|59.49|132
1704060000000|2023-12-31 22:00:00|60.9|59.5|60.96|59.56|61|59.6|60.85|59.45|158
1704060300000|2023-12-31 22:05:00|60.97|59.57|61|59.6|61.1|59.7|60.97|59.57|62
1704060600000|2023-12-31 22:10:00|60.99|59.59|60.86|59.46|61|59.6|60.83|59.43|101
1704060900000|2023-12-31 22:15:00|60.85|59.45|60.69|59.29|60.86|59.46|60.59|59.19|139
1704061200000|2023-12-31 22:20:00|60.7|59.3|60.67|59.27|60.77|59.37|60.66|59.26|76
1704061500000|2023-12-31 22:25:00|60.66|59.26|60.71|59.31|60.73|59.33|60.64|59.24|136
1704061800000|2023-12-31 22:30:00|60.7|59.3|60.67|59.27|60.76|59.36|60.63|59.23|125
1704062100000|2023-12-31 22:35:00|60.68|59.28|60.59|59.19|60.71|59.31|60.55|59.15|144
1704062400000|2023-12-31 22:40:00|60.6|59.2|60.6|59.2|60.63|59.23|60.58|59.18|51
1704142800000|2024-01-01 21:00:00|60.76|59.36|62.62|61.22|62.64|61.24|60.76|59.36|15
1704143100000|2024-01-01 21:05:00|62.61|61.21|62.57|61.17|62.69|61.29|62.57|61.17|56
1704143400000|2024-01-01 21:10:00|62.56|61.16|62.57|61.17|62.62|61.22|62.55|61.15|140
1704143700000|2024-01-01 21:15:00|62.58|61.18|62.45|61.05|62.59|61.19|62.43|61.03|125
1704144000000|2024-01-01 21:20:00|62.44|61.04|62.41|61.01|62.49|61.09|62.38|60.98|172
1704144300000|2024-01-01 21:25:00|62.42|61.02|62.35|60.95|62.47|61.07|62.32|60.92|126
1704144600000|2024-01-01 21:30:00|62.34|60.94|62.32|60.92|62.37|60.97|62.25|60.85|155
1704144900000|2024-01-01 21:35:00|62.31|60.91|62.3|60.9|62.37|60.97|62.24|60.84|92
1704145200000|2024-01-01 21:40:00|62.31|60.91|62.28|60.88|62.35|60.95|62.25|60.85|103
1704145500000|2024-01-01 21:45:00|62.29|60.89|62.33|60.93|62.36|60.96|62.23|60.83|92
1704145800000|2024-01-01 21:50:00|62.32|60.92|62.48|61.08|62.48|61.08|62.3|60.9|90
1704146100000|2024-01-01 21:55:00|62.49|61.09|62.44|61.04|62.49|61.09|62.43|61.03|24
1704146400000|2024-01-01 22:00:00|62.47|61.07|62.45|61.05|62.55|61.15|62.42|61.02|95
1704146700000|2024-01-01 22:05:00|62.46|61.06|62.41|61.01|62.47|61.07|62.4|61|68
1704147000000|2024-01-01 22:10:00|62.42|61.02|62.44|61.04|62.46|61.06|62.4|61|102
1704147300000|2024-01-01 22:15:00|62.43|61.03|62.26|60.86|62.43|61.03|62.25|60.85|121
1704147600000|2024-01-01 22:20:00|62.27|60.87|62.2|60.8|62.27|60.87|62.1|60.7|150
1704147900000|2024-01-01 22:25:00|62.21|60.81|62.32|60.92|62.33|60.93|62.12|60.72|81
1704148200000|2024-01-01 22:30:00|62.31|60.91|62.37|60.97|62.39|60.99|62.31|60.91|32
1704148500000|2024-01-01 22:35:00|62.36|60.96|62.45|61.05|62.45|61.05|62.35|60.95|21
1704148800000|2024-01-01 22:40:00|62.44|61.04|62.4|61|62.44|61.04|62.38|60.98|42
1704149100000|2024-01-01 22:45:00|62.39|60.99|62.45|61.05|62.46|61.06|62.39|60.99|29
1704149400000|2024-01-01 22:50:00|62.44|61.04|62.53|61.13|62.53|61.13|62.44|61.04|30
1704149700000|2024-01-01 22:55:00|62.52|61.12|62.62|61.22|62.63|61.23|62.52|61.12|34
1704150000000|2024-01-01 23:00:00|62.61|61.21|62.71|61.31|62.72|61.32|62.61|61.21|80
1704150300000|2024-01-01 23:05:00|62.7|61.3|62.63|61.23|62.71|61.31|62.6|61.2|94
1704150600000|2024-01-01 23:10:00|62.62|61.22|62.66|61.26|62.67|61.27|62.58|61.18|81
1704150900000|2024-01-01 23:15:00|62.65|61.25|62.72|61.32|62.72|61.32|62.6|61.2|127
1704151200000|2024-01-01 23:20:00|62.73|61.33|62.79|61.39|62.8|61.4|62.73|61.33|67
1704151500000|2024-01-01 23:25:00|62.81|61.41|62.99|61.59|62.99|61.59|62.8|61.4|76
1704151800000|2024-01-01 23:30:00|63|61.6|63.07|61.67|63.1|61.7|63|61.6|67
1704152100000|2024-01-01 23:35:00|63.06|61.66|63.07|61.67|63.08|61.68|63|61.6|137
1704152400000|2024-01-01 23:40:00|63.06|61.66|63.02|61.62|63.06|61.66|63.02|61.62|195
1704152700000|2024-01-01 23:45:00|63.03|61.63|62.94|61.54|63.03|61.63|62.9|61.5|252
1704153000000|2024-01-01 23:50:00|62.93|61.53|62.98|61.58|63.01|61.61|62.93|61.53|229
1704153300000|2024-01-01 23:55:00|62.96|61.56|63.01|61.61|63.02|61.62|62.95|61.55|142
1704153600000|2024-01-02 00:00:00|63.02|61.62|62.99|61.59|63.03|61.63|62.96|61.56|93
1704153900000|2024-01-02 00:05:00|63|61.6|63.03|61.63|63.06|61.66|63|61.6|58
1704154200000|2024-01-02 00:10:00|63.01|61.61|63.05|61.65|63.08|61.68|62.94|61.54|136
1704154500000|2024-01-02 00:15:00|63.06|61.66|63.11|61.71|63.21|61.81|62.9|61.5|369
1704154800000|2024-01-02 00:20:00|63.13|61.73|63.39|61.99|63.66|62.26|63.1|61.7|368
1704155100000|2024-01-02 00:25:00|63.38|61.98|63.52|62.12|63.74|62.34|63.37|61.97|401
1704155400000|2024-01-02 00:30:00|63.51|62.11|63.63|62.23|63.7|62.3|63.45|62.05|312
1704155700000|2024-01-02 00:35:00|63.62|62.22|63.51|62.11|63.67|62.27|63.44|62.04|428
1704156000000|2024-01-02 00:40:00|63.5|62.1|63.61|62.21|63.67|62.27|63.45|62.05|409
1704156300000|2024-01-02 00:45:00|63.63|62.23|63.64|62.24|63.7|62.3|63.59|62.19|260
1704156600000|2024-01-02 00:50:00|63.66|62.26|63.88|62.48|63.94|62.54|63.66|62.26|233
1704156900000|2024-01-02 00:55:00|63.89|62.49|64.08|62.68|64.12|62.72|63.83|62.43|452
1704157200000|2024-01-02 01:00:00|64.07|62.67|64.28|62.88|64.28|62.88|64.06|62.66|245
1704157500000|2024-01-02 01:05:00|64.29|62.89|64.31|62.91|64.42|63.02|64.25|62.85|255
1704157800000|2024-01-02 01:10:00|64.29|62.89|63.42|62.02|64.31|62.91|63.41|62.01|496
1704158100000|2024-01-02 01:15:00|63.4|62|63.85|62.45|63.91|62.51|63.4|62|383
1704158400000|2024-01-02 01:20:00|63.84|62.44|63.95|62.55|64.06|62.66|63.76|62.36|347
1704158700000|2024-01-02 01:25:00|63.94|62.54|63.95|62.55|64.14|62.74|63.92|62.52|334
1704159000000|2024-01-02 01:30:00|63.94|62.54|63.8|62.4|64.06|62.66|63.79|62.39|474
1704159300000|2024-01-02 01:35:00|63.81|62.41|63.55|62.15|63.81|62.41|63.54|62.14|428
1704159600000|2024-01-02 01:40:00|63.56|62.16|63.66|62.26|63.8|62.4|63.56|62.16|392
1704159900000|2024-01-02 01:45:00|63.67|62.27|63.44|62.04|63.7|62.3|63.42|62.02|479
1704160200000|2024-01-02 01:50:00|63.45|62.05|63.46|62.06|63.52|62.12|63.37|61.97|462
1704160500000|2024-01-02 01:55:00|63.47|62.07|63.52|62.12|63.68|62.28|63.45|62.05|382
1704160800000|2024-01-02 02:00:00|63.51|62.11|63.59|62.19|63.67|62.27|63.51|62.11|349
1704161100000|2024-01-02 02:05:00|63.57|62.17|63.56|62.16|63.62|62.22|63.53|62.13|237
1704161400000|2024-01-02 02:10:00|63.57|62.17|63.52|62.12|63.57|62.17|63.43|62.03|220
1704161700000|2024-01-02 02:15:00|63.53|62.13|63.49|62.09|63.6|62.2|63.46|62.06|273
1704162000000|2024-01-02 02:20:00|63.48|62.08|63.55|62.15|63.59|62.19|63.47|62.07|235
1704162300000|2024-01-02 02:25:00|63.56|62.16|63.59|62.19|63.6|62.2|63.56|62.16|64
1704162600000|2024-01-02 02:30:00|63.6|62.2|63.72|62.32|63.72|62.32|63.56|62.16|181
1704162900000|2024-01-02 02:35:00|63.71|62.31|63.72|62.32|63.74|62.34|63.69|62.29|225
1704163200000|2024-01-02 02:40:00|63.74|62.34|63.81|62.41|63.81|62.41|63.71|62.31|243
1704163500000|2024-01-02 02:45:00|63.8|62.4|63.8|62.4|63.84|62.44|63.76|62.36|273
1704163800000|2024-01-02 02:50:00|63.81|62.41|63.82|62.42|63.83|62.43|63.72|62.32|363
1704164100000|2024-01-02 02:55:00|63.8|62.4|63.93|62.53|63.94|62.54|63.79|62.39|266
1704164400000|2024-01-02 03:00:00|63.95|62.55|63.52|62.12|63.98|62.58|63.52|62.12|311
1704164700000|2024-01-02 03:05:00|63.55|62.15|63.46|62.06|63.61|62.21|63.46|62.06|225
1704165000000|2024-01-02 03:10:00|63.47|62.07|63.54|62.14|63.56|62.16|63.46|62.06|322
1704165300000|2024-01-02 03:15:00|63.55|62.15|63.66|62.26|63.69|62.29|63.55|62.15|257
1704165600000|2024-01-02 03:20:00|63.68|62.28|63.73|62.33|63.78|62.38|63.59|62.19|245
1704165900000|2024-01-02 03:25:00|63.72|62.32|63.67|62.27|63.74|62.34|63.61|62.21|161
1704166200000|2024-01-02 03:30:00|63.68|62.28|63.56|62.16|63.74|62.34|63.55|62.15|226
1704166500000|2024-01-02 03:35:00|63.58|62.18|63.54|62.14|63.6|62.2|63.48|62.08|159
1704166800000|2024-01-02 03:40:00|63.51|62.11|63.58|62.18|63.6|62.2|63.5|62.1|142
1704167100000|2024-01-02 03:45:00|63.59|62.19|63.61|62.21|63.61|62.21|63.52|62.12|301
1704167400000|2024-01-02 03:50:00|63.6|62.2|63.64|62.24|63.64|62.24|63.6|62.2|159
1704167700000|2024-01-02 03:55:00|63.63|62.23|63.68|62.28|63.68|62.28|63.62|62.22|120
1704168000000|2024-01-02 04:00:00|63.67|62.27|63.69|62.29|63.76|62.36|63.64|62.24|289
1704168300000|2024-01-02 04:05:00|63.68|62.28|63.54|62.14|63.69|62.29|63.51|62.11|445
1704168600000|2024-01-02 04:10:00|63.53|62.13|63.61|62.21|63.62|62.22|63.52|62.12|303
1704168900000|2024-01-02 04:15:00|63.6|62.2|63.58|62.18|63.61|62.21|63.5|62.1|279
1704169200000|2024-01-02 04:20:00|63.57|62.17|63.65|62.25|63.69|62.29|63.55|62.15|264
1704169500000|2024-01-02 04:25:00|63.67|62.27|63.72|62.32|63.73|62.33|63.63|62.23|228
1704169800000|2024-01-02 04:30:00|63.71|62.31|63.62|62.22|63.73|62.33|63.6|62.2|223
1704170100000|2024-01-02 04:35:00|63.61|62.21|63.57|62.17|63.62|62.22|63.51|62.11|229
1704170400000|2024-01-02 04:40:00|63.56|62.16|63.59|62.19|63.59|62.19|63.55|62.15|230
1704170700000|2024-01-02 04:45:00|63.58|62.18|63.56|62.16|63.59|62.19|63.54|62.14|208
1704171000000|2024-01-02 04:50:00|63.57|62.17|63.6|62.2|63.65|62.25|63.56|62.16|183
1704171300000|2024-01-02 04:55:00|63.59|62.19|63.5|62.1|63.61|62.21|63.5|62.1|296
1704171600000|2024-01-02 05:00:00|63.51|62.11|63.56|62.16|63.63|62.23|63.48|62.08|276
1704171900000|2024-01-02 05:05:00|63.55|62.15|63.65|62.25|63.65|62.25|63.55|62.15|207
1704172200000|2024-01-02 05:10:00|63.64|62.24|63.58|62.18|63.65|62.25|63.52|62.12|186
1704172500000|2024-01-02 05:15:00|63.57|62.17|63.46|62.06|63.59|62.19|63.45|62.05|79
1704172800000|2024-01-02 05:20:00|63.47|62.07|63.42|62.02|63.47|62.07|63.42|62.02|62
1704173100000|2024-01-02 05:25:00|63.41|62.01|63.4|62|63.43|62.03|63.33|61.93|73
1704173400000|2024-01-02 05:30:00|63.39|61.99|63.5|62.1|63.51|62.11|63.38|61.98|197
1704173700000|2024-01-02 05:35:00|63.51|62.11|63.36|61.96|63.52|62.12|63.35|61.95|148
1704174000000|2024-01-02 05:40:00|63.35|61.95|63.23|61.83|63.35|61.95|63.2|61.8|59
1704174300000|2024-01-02 05:45:00|63.21|61.81|63.22|61.82|63.3|61.9|63.18|61.78|76
1704174600000|2024-01-02 05:50:00|63.23|61.83|63.31|61.91|63.32|61.92|63.2|61.8|78
1704174900000|2024-01-02 05:55:00|63.32|61.92|63.31|61.91|63.34|61.94|63.3|61.9|24
1704175200000|2024-01-02 06:00:00|63.32|61.92|63.31|61.91|63.32|61.92|63.31|61.91|16
1704175500000|2024-01-02 06:05:00|63.28|61.88|63.26|61.86|63.29|61.89|63.23|61.83|72
1704175800000|2024-01-02 06:10:00|63.25|61.85|63.29|61.89|63.3|61.9|63.22|61.82|246
1704176100000|2024-01-02 06:15:00|63.28|61.88|63.23|61.83|63.31|61.91|63.17|61.77|289
1704176400000|2024-01-02 06:20:00|63.22|61.82|63.2|61.8|63.23|61.83|63.17|61.77|186
1704176700000|2024-01-02 06:25:00|63.21|61.81|63.17|61.77|63.24|61.84|63.15|61.75|184
1704177000000|2024-01-02 06:30:00|63.16|61.76|63.12|61.72|63.2|61.8|63.1|61.7|169
1704177300000|2024-01-02 06:35:00|63.11|61.71|63.13|61.73|63.16|61.76|63.11|61.71|182
1704177600000|2024-01-02 06:40:00|63.14|61.74|63.22|61.82|63.24|61.84|63.13|61.73|198
1704177900000|2024-01-02 06:45:00|63.23|61.83|63.13|61.73|63.23|61.83|63.11|61.71|183
1704178200000|2024-01-02 06:50:00|63.14|61.74|63.05|61.65|63.14|61.74|63.04|61.64|172
1704178500000|2024-01-02 06:55:00|63.04|61.64|62.91|61.51|63.06|61.66|62.9|61.5|156
1704178800000|2024-01-02 07:00:00|62.92|61.52|63.04|61.64|63.11|61.71|62.9|61.5|169
1704179100000|2024-01-02 07:05:00|63.05|61.65|63.1|61.7|63.11|61.71|63.04|61.64|40
1704179400000|2024-01-02 07:10:00|63.09|61.69|63.13|61.73|63.15|61.75|63.09|61.69|30
1704179700000|2024-01-02 07:15:00|63.12|61.72|63.22|61.82|63.23|61.83|63.12|61.72|150
1704180000000|2024-01-02 07:20:00|63.23|61.83|63.28|61.88|63.31|61.91|63.19|61.79|153
1704180300000|2024-01-02 07:25:00|63.31|61.91|63.35|61.95|63.46|62.06|63.29|61.89|178
1704180600000|2024-01-02 07:30:00|63.37|61.97|63.39|61.99|63.4|62|63.31|61.91|205
1704180900000|2024-01-02 07:35:00|63.38|61.98|63.55|62.15|63.55|62.15|63.36|61.96|189
1704181200000|2024-01-02 07:40:00|63.54|62.14|63.52|62.12|63.55|62.15|63.44|62.04|51
1704181500000|2024-01-02 07:45:00|63.51|62.11|63.5|62.1|63.52|62.12|63.48|62.08|22
1704181800000|2024-01-02 07:50:00|63.49|62.09|63.46|62.06|63.5|62.1|63.44|62.04|27
1704182100000|2024-01-02 07:55:00|63.47|62.07|63.45|62.05|63.53|62.13|63.41|62.01|171
1704182400000|2024-01-02 08:00:00|63.47|62.07|63.49|62.09|63.56|62.16|63.42|62.02|338
1704182700000|2024-01-02 08:05:00|63.5|62.1|63.36|61.96|63.51|62.11|63.29|61.89|316
1704183000000|2024-01-02 08:10:00|63.35|61.95|63.46|62.06|63.46|62.06|63.35|61.95|146
1704183300000|2024-01-02 08:15:00|63.44|62.04|63.47|62.07|63.47|62.07|63.39|61.99|145
1704183600000|2024-01-02 08:20:00|63.48|62.08|63.57|62.17|63.57|62.17|63.48|62.08|47
1704183900000|2024-01-02 08:25:00|63.56|62.16|63.6|62.2|63.6|62.2|63.55|62.15|45
1704184200000|2024-01-02 08:30:00|63.82|62.42|63.95|62.55|64.01|62.61|63.82|62.42|243
1704184500000|2024-01-02 08:35:00|63.98|62.58|63.92|62.52|64.01|62.61|63.86|62.46|312
1704184800000|2024-01-02 08:40:00|63.91|62.51|63.89|62.49|63.94|62.54|63.75|62.35|204
1704185100000|2024-01-02 08:45:00|63.92|62.52|63.93|62.53|63.94|62.54|63.74|62.34|290
1704185400000|2024-01-02 08:50:00|63.92|62.52|64|62.6|64.01|62.61|63.87|62.47|200
1704185700000|2024-01-02 08:55:00|63.99|62.59|63.97|62.57|64.06|62.66|63.93|62.53|154
1704186000000|2024-01-02 09:00:00|63.99|62.59|64|62.6|64.05|62.65|63.94|62.54|149
1704186300000|2024-01-02 09:05:00|64.02|62.62|63.86|62.46|64.1|62.7|63.85|62.45|204
1704186600000|2024-01-02 09:10:00|63.87|62.47|63.88|62.48|63.91|62.51|63.83|62.43|53
1704186900000|2024-01-02 09:15:00|63.87|62.47|63.85|62.45|63.94|62.54|63.84|62.44|74
1704187200000|2024-01-02 09:20:00|63.86|62.46|63.88|62.48|63.92|62.52|63.85|62.45|88
1704187500000|2024-01-02 09:25:00|63.89|62.49|63.98|62.58|63.98|62.58|63.87|62.47|170
1704187800000|2024-01-02 09:30:00|63.97|62.57|64.02|62.62|64.08|62.68|63.93|62.53|183
1704188100000|2024-01-02 09:35:00|64.01|62.61|63.89|62.49|64.02|62.62|63.83|62.43|107
1704188400000|2024-01-02 09:40:00|63.86|62.46|63.73|62.33|63.9|62.5|63.7|62.3|200
1704188700000|2024-01-02 09:45:00|63.75|62.35|63.89|62.49|63.9|62.5|63.72|62.32|169
1704189000000|2024-01-02 09:50:00|63.9|62.5|63.81|62.41|63.98|62.58|63.8|62.4|206
1704189300000|2024-01-02 09:55:00|63.84|62.44|63.86|62.46|63.96|62.56|63.81|62.41|173
1704189600000|2024-01-02 10:00:00|63.85|62.45|63.8|62.4|63.91|62.51|63.79|62.39|86
1704189900000|2024-01-02 10:05:00|63.79|62.39|63.78|62.38|63.8|62.4|63.71|62.31|38
1704190200000|2024-01-02 10:10:00|63.79|62.39|63.88|62.48|63.89|62.49|63.79|62.39|64
1704190500000|2024-01-02 10:15:00|63.89|62.49|64.03|62.63|64.03|62.63|63.89|62.49|22
1704190800000|2024-01-02 10:20:00|64.02|62.62|63.91|62.51|64.11|62.71|63.86|62.46|211
1704191100000|2024-01-02 10:25:00|63.93|62.53|63.94|62.54|63.97|62.57|63.77|62.37|316
1704191400000|2024-01-02 10:30:00|63.92|62.52|63.68|62.28|63.94|62.54|63.67|62.27|294
1704191700000|2024-01-02 10:35:00|63.67|62.27|63.55|62.15|63.7|62.3|63.54|62.14|283
1704192000000|2024-01-02 10:40:00|63.56|62.16|63.64|62.24|63.65|62.25|63.54|62.14|131
1704192300000|2024-01-02 10:45:00|63.63|62.23|63.6|62.2|63.64|62.24|63.55|62.15|230
1704192600000|2024-01-02 10:50:00|63.59|62.19|63.5|62.1|63.59|62.19|63.42|62.02|133
1704192900000|2024-01-02 10:55:00|63.51|62.11|63.56|62.16|63.58|62.18|63.44|62.04|279
1704193200000|2024-01-02 11:00:00|63.55|62.15|63.8|62.4|63.81|62.41|63.53|62.13|272
1704193500000|2024-01-02 11:05:00|63.79|62.39|63.76|62.36|63.86|62.46|63.68|62.28|234
1704193800000|2024-01-02 11:10:00|63.74|62.34|63.69|62.29|63.77|62.37|63.64|62.24|251
1704194100000|2024-01-02 11:15:00|63.67|62.27|63.65|62.25|63.77|62.37|63.63|62.23|278
1704194400000|2024-01-02 11:20:00|63.66|62.26|63.63|62.23|63.69|62.29|63.51|62.11|297
1704194700000|2024-01-02 11:25:00|63.64|62.24|63.56|62.16|63.64|62.24|63.46|62.06|351
1704195000000|2024-01-02 11:30:00|63.58|62.18|63.39|61.99|63.64|62.24|63.36|61.96|334
1704195300000|2024-01-02 11:35:00|63.37|61.97|63.22|61.82|63.49|62.09|63.18|61.78|441
1704195600000|2024-01-02 11:40:00|63.23|61.83|63.06|61.66|63.29|61.89|63.02|61.62|455
1704195900000|2024-01-02 11:45:00|63.05|61.65|63.29|61.89|63.36|61.96|63.05|61.65|405
1704196200000|2024-01-02 11:50:00|63.3|61.9|63.2|61.8|63.3|61.9|63.12|61.72|139
1704196500000|2024-01-02 11:55:00|63.19|61.79|63.31|61.91|63.31|61.91|63.19|61.79|245
1704196800000|2024-01-02 12:00:00|63.3|61.9|63.28|61.88|63.31|61.91|63.22|61.82|316
1704197100000|2024-01-02 12:05:00|63.29|61.89|63.21|61.81|63.41|62.01|63.19|61.79|336
1704197400000|2024-01-02 12:10:00|63.2|61.8|63.21|61.81|63.23|61.83|63.05|61.65|422
1704197700000|2024-01-02 12:15:00|63.2|61.8|63.17|61.77|63.24|61.84|63.09|61.69|420
1704198000000|2024-01-02 12:20:00|63.16|61.76|63.28|61.88|63.29|61.89|63.07|61.67|315
1704198300000|2024-01-02 12:25:00|63.29|61.89|63.44|62.04|63.44|62.04|63.24|61.84|245
1704198600000|2024-01-02 12:30:00|63.45|62.05|63.47|62.07|63.49|62.09|63.36|61.96|276
1704198900000|2024-01-02 12:35:00|63.48|62.08|63.42|62.02|63.49|62.09|63.37|61.97|315
1704199200000|2024-01-02 12:40:00|63.43|62.03|63.39|61.99|63.51|62.11|63.37|61.97|269
1704199500000|2024-01-02 12:45:00|63.4|62|63.17|61.77|63.44|62.04|63.16|61.76|320
1704199800000|2024-01-02 12:50:00|63.18|61.78|63.07|61.67|63.22|61.82|63.05|61.65|397
1704200100000|2024-01-02 12:55:00|63.04|61.64|62.96|61.56|63.08|61.68|62.93|61.53|333
1704200400000|2024-01-02 13:00:00|62.97|61.57|63.04|61.64|63.04|61.64|62.78|61.38|348
1704200700000|2024-01-02 13:05:00|63.03|61.63|63.14|61.74|63.17|61.77|63.02|61.62|183
1704201000000|2024-01-02 13:10:00|63.16|61.76|63.15|61.75|63.17|61.77|63.1|61.7|156
1704201300000|2024-01-02 13:15:00|63.14|61.74|63.2|61.8|63.24|61.84|63.12|61.72|270
1704201600000|2024-01-02 13:20:00|63.19|61.79|63.23|61.83|63.25|61.85|63.1|61.7|304
1704201900000|2024-01-02 13:25:00|63.22|61.82|63.23|61.83|63.31|61.91|63.21|61.81|172
1704202200000|2024-01-02 13:30:00|63.22|61.82|63.24|61.84|63.33|61.93|63.22|61.82|270
1704202500000|2024-01-02 13:35:00|63.23|61.83|63.27|61.87|63.33|61.93|63.23|61.83|398
1704202800000|2024-01-02 13:40:00|63.28|61.88|63.2|61.8|63.29|61.89|63.13|61.73|360
1704203100000|2024-01-02 13:45:00|63.19|61.79|63.23|61.83|63.25|61.85|63.18|61.78|291
1704203400000|2024-01-02 13:50:00|63.21|61.81|63.26|61.86|63.29|61.89|63.18|61.78|270
1704203700000|2024-01-02 13:55:00|63.28|61.88|63.27|61.87|63.31|61.91|63.19|61.79|341
1704204000000|2024-01-02 14:00:00|63.28|61.88|63.37|61.97|63.39|61.99|63.25|61.85|299
1704204300000|2024-01-02 14:05:00|63.38|61.98|63.42|62.02|63.49|62.09|63.37|61.97|251
1704204600000|2024-01-02 14:10:00|63.43|62.03|63.43|62.03|63.5|62.1|63.36|61.96|347
1704204900000|2024-01-02 14:15:00|63.44|62.04|63.38|61.98|63.48|62.08|63.35|61.95|441
1704205200000|2024-01-02 14:20:00|63.37|61.97|63.26|61.86|63.4|62|63.24|61.84|138
1704205500000|2024-01-02 14:25:00|63.25|61.85|63.15|61.75|63.25|61.85|63.13|61.73|106
1704205800000|2024-01-02 14:30:00|63.16|61.76|62.46|61.06|63.18|61.78|62.32|60.92|425
1704206100000|2024-01-02 14:35:00|62.48|61.08|62.41|61.01|62.56|61.16|62.2|60.8|646
1704206400000|2024-01-02 14:40:00|62.4|61|62.58|61.18|62.6|61.2|62.28|60.88|366
1704206700000|2024-01-02 14:45:00|62.59|61.19|61.98|60.58|62.59|61.19|61.96|60.56|425
1704207000000|2024-01-02 14:50:00|61.99|60.59|61.88|60.48|62.23|60.83|61.83|60.43|509
1704207300000|2024-01-02 14:55:00|61.89|60.49|62.06|60.66|62.1|60.7|61.8|60.4|426
1704207600000|2024-01-02 15:00:00|62.07|60.67|62.23|60.83|62.25|60.85|62|60.6|315
1704207900000|2024-01-02 15:05:00|62.22|60.82|62.28|60.88|62.28|60.88|62.17|60.77|110
1704208200000|2024-01-02 15:10:00|62.27|60.87|62.09|60.69|62.3|60.9|62.08|60.68|77
1704208500000|2024-01-02 15:15:00|62.1|60.7|61.87|60.47|62.1|60.7|61.87|60.47|129
1704208800000|2024-01-02 15:20:00|61.86|60.46|61.91|60.51|62.07|60.67|61.81|60.41|169
1704209100000|2024-01-02 15:25:00|61.92|60.52|61.87|60.47|61.94|60.54|61.8|60.4|247
1704209400000|2024-01-02 15:30:00|61.88|60.48|62.1|60.7|62.18|60.78|61.71|60.31|323
1704209700000|2024-01-02 15:35:00|62.12|60.72|62.28|60.88|62.31|60.91|62.1|60.7|264
1704210000000|2024-01-02 15:40:00|62.27|60.87|62.39|60.99|62.39|60.99|62.26|60.86|102
1704210300000|2024-01-02 15:45:00|62.38|60.98|62.21|60.81|62.39|60.99|62.2|60.8|107
1704210600000|2024-01-02 15:50:00|62.2|60.8|62.25|60.85|62.31|60.91|62.19|60.79|124
1704210900000|2024-01-02 15:55:00|62.24|60.84|62.14|60.74|62.26|60.86|62.02|60.62|360
1704211200000|2024-01-02 16:00:00|62.15|60.75|62.2|60.8|62.33|60.93|62.1|60.7|377
1704211500000|2024-01-02 16:05:00|62.22|60.82|62.11|60.71|62.29|60.89|62|60.6|410
1704211800000|2024-01-02 16:10:00|62.12|60.72|61.99|60.59|62.15|60.75|61.85|60.45|466
1704212100000|2024-01-02 16:15:00|61.98|60.58|62.02|60.62|62.08|60.68|61.89|60.49|486
1704212400000|2024-01-02 16:20:00|62.03|60.63|62|60.6|62.07|60.67|61.87|60.47|538
1704212700000|2024-01-02 16:25:00|62.01|60.61|62.29|60.89|62.29|60.89|61.97|60.57|324
1704213000000|2024-01-02 16:30:00|62.28|60.88|62.3|60.9|62.31|60.91|62.14|60.74|428
1704213300000|2024-01-02 16:35:00|62.29|60.89|62.15|60.75|62.32|60.92|62.06|60.66|450
1704213600000|2024-01-02 16:40:00|62.16|60.76|62.4|61|62.4|61|62.15|60.75|349
1704213900000|2024-01-02 16:45:00|62.39|60.99|62.54|61.14|62.54|61.14|62.29|60.89|258
1704214200000|2024-01-02 16:50:00|62.53|61.13|62.41|61.01|62.54|61.14|62.39|60.99|362
1704214500000|2024-01-02 16:55:00|62.42|61.02|62.53|61.13|62.53|61.13|62.4|61|362
1704214800000|2024-01-02 17:00:00|62.52|61.12|62.49|61.09|62.53|61.13|62.38|60.98|337
1704215100000|2024-01-02 17:05:00|62.48|61.08|62.49|61.09|62.5|61.1|62.43|61.03|326
1704215400000|2024-01-02 17:10:00|62.5|61.1|62.36|60.96|62.5|61.1|62.28|60.88|409
1704215700000|2024-01-02 17:15:00|62.35|60.95|62.35|60.95|62.45|61.05|62.31|60.91|340
1704216000000|2024-01-02 17:20:00|62.37|60.97|62.32|60.92|62.41|61.01|62.32|60.92|217
1704216300000|2024-01-02 17:25:00|62.33|60.93|62.31|60.91|62.36|60.96|62.31|60.91|105
1704216600000|2024-01-02 17:30:00|62.32|60.92|62.22|60.82|62.32|60.92|62.14|60.74|116
1704216900000|2024-01-02 17:35:00|62.21|60.81|62.18|60.78|62.23|60.83|62.17|60.77|58
1704217200000|2024-01-02 17:40:00|62.19|60.79|61.98|60.58|62.19|60.79|61.78|60.38|250
1704217500000|2024-01-02 17:45:00|61.97|60.57|61.93|60.53|62.05|60.65|61.82|60.42|351
1704217800000|2024-01-02 17:50:00|61.92|60.52|62.11|60.71|62.11|60.71|61.91|60.51|185
1704218100000|2024-01-02 17:55:00|62.1|60.7|62.1|60.7|62.22|60.82|62.06|60.66|200
1704218400000|2024-01-02 18:00:00|62.11|60.71|62.23|60.83|62.25|60.85|62.08|60.68|151
1704218700000|2024-01-02 18:05:00|62.24|60.84|62.1|60.7|62.29|60.89|62.07|60.67|278
1704219000000|2024-01-02 18:10:00|62.09|60.69|62.08|60.68|62.1|60.7|62.04|60.64|67
1704219300000|2024-01-02 18:15:00|62.07|60.67|62.05|60.65|62.1|60.7|62.01|60.61|75
1704219600000|2024-01-02 18:20:00|62.06|60.66|62.16|60.76|62.17|60.77|62.04|60.64|305
1704219900000|2024-01-02 18:25:00|62.15|60.75|62.11|60.71|62.18|60.78|62.05|60.65|251
1704220200000|2024-01-02 18:30:00|62.12|60.72|62.27|60.87|62.3|60.9|62.1|60.7|158
1704220500000|2024-01-02 18:35:00|62.26|60.86|62.23|60.83|62.31|60.91|62.19|60.79|365
1704220800000|2024-01-02 18:40:00|62.22|60.82|62.04|60.64|62.24|60.84|62.02|60.62|299
1704221100000|2024-01-02 18:45:00|62.03|60.63|62.26|60.86|62.27|60.87|62.02|60.62|237
1704221400000|2024-01-02 18:50:00|62.25|60.85|62.15|60.75|62.27|60.87|62.13|60.73|227
1704221700000|2024-01-02 18:55:00|62.14|60.74|62.22|60.82|62.28|60.88|62.12|60.72|315
1704222000000|2024-01-02 19:00:00|62.21|60.81|62.35|60.95|62.35|60.95|62.14|60.74|293
1704222300000|2024-01-02 19:05:00|62.34|60.94|62.28|60.88|62.46|61.06|62.28|60.88|335
1704222600000|2024-01-02 19:10:00|62.27|60.87|62.44|61.04|62.44|61.04|62.27|60.87|273
1704222900000|2024-01-02 19:15:00|62.45|61.05|62.34|60.94|62.49|61.09|62.33|60.93|201
1704223200000|2024-01-02 19:20:00|62.33|60.93|62.06|60.66|62.33|60.93|62.01|60.61|374
1704223500000|2024-01-02 19:25:00|62.07|60.67|61.98|60.58|62.09|60.69|61.9|60.5|419
1704223800000|2024-01-02 19:30:00|61.96|60.56|62.11|60.71|62.14|60.74|61.9|60.5|371
1704224100000|2024-01-02 19:35:00|62.1|60.7|62.04|60.64|62.18|60.78|62.02|60.62|427
1704224400000|2024-01-02 19:40:00|62.03|60.63|62.01|60.61|62.07|60.67|61.94|60.54|335
1704224700000|2024-01-02 19:45:00|62.02|60.62|62.12|60.72|62.18|60.78|62.01|60.61|165
1704225000000|2024-01-02 19:50:00|62.11|60.71|62.07|60.67|62.17|60.77|62.07|60.67|96
1704225300000|2024-01-02 19:55:00|62.08|60.68|62.16|60.76|62.22|60.82|62.04|60.64|171
1704225600000|2024-01-02 20:00:00|62.17|60.77|62.2|60.8|62.21|60.81|62.06|60.66|80
1704225900000|2024-01-02 20:05:00|62.23|60.83|62.29|60.89|62.31|60.91|62.22|60.82|37
1704226200000|2024-01-02 20:10:00|62.28|60.88|62.42|61.02|62.48|61.08|62.27|60.87|196
1704226500000|2024-01-02 20:15:00|62.43|61.03|62.31|60.91|62.46|61.06|62.31|60.91|179
1704226800000|2024-01-02 20:20:00|62.32|60.92|62.15|60.75|62.32|60.92|62.06|60.66|221
1704227100000|2024-01-02 20:25:00|62.16|60.76|61.98|60.58|62.17|60.77|61.96|60.56|395
1704227400000|2024-01-02 20:30:00|61.99|60.59|61.86|60.46|62|60.6|61.84|60.44|364
1704227700000|2024-01-02 20:35:00|61.87|60.47|61.71|60.31|61.91|60.51|61.69|60.29|405
1704228000000|2024-01-02 20:40:00|61.72|60.32|61.61|60.21|61.75|60.35|61.58|60.18|421
1704228300000|2024-01-02 20:45:00|61.6|60.2|61.57|60.17|61.78|60.38|61.56|60.16|327
1704228600000|2024-01-02 20:50:00|61.58|60.18|61.37|59.97|61.59|60.19|61.3|59.9|389
1704228900000|2024-01-02 20:55:00|61.38|59.98|61.39|59.99|61.44|60.04|61.3|59.9|350
1704229200000|2024-01-02 21:00:00|61.4|60|61.23|59.83|61.47|60.07|61.11|59.71|454
1704229500000|2024-01-02 21:05:00|61.22|59.82|61.13|59.73|61.29|59.89|61.09|59.69|436
1704229800000|2024-01-02 21:10:00|61.14|59.74|61.25|59.85|61.25|59.85|61.07|59.67|386
1704230100000|2024-01-02 21:15:00|61.24|59.84|61.21|59.81|61.4|60|61.17|59.77|405
1704230400000|2024-01-02 21:20:00|61.2|59.8|61.06|59.66|61.21|59.81|61.04|59.64|218
1704230700000|2024-01-02 21:25:00|61.05|59.65|61.04|59.64|61.08|59.68|61.01|59.61|81
1704231000000|2024-01-02 21:30:00|61.03|59.63|61.09|59.69|61.12|59.72|61.01|59.61|103
1704231300000|2024-01-02 21:35:00|61.1|59.7|61.07|59.67|61.1|59.7|61.02|59.62|68
1704231600000|2024-01-02 21:40:00|61.08|59.68|61.13|59.73|61.22|59.82|61.06|59.66|238
1704231900000|2024-01-02 21:45:00|61.12|59.72|61.2|59.8|61.21|59.81|61.04|59.64|335
1704232200000|2024-01-02 21:50:00|61.21|59.81|61.12|59.72|61.24|59.84|61.1|59.7|340
1704232500000|2024-01-02 21:55:00|61.11|59.71|61.14|59.74|61.15|59.75|61.01|59.61|389
1704232800000|2024-01-02 22:00:00|61.15|59.75|61.09|59.69|61.25|59.85|61.06|59.66|243
1704233100000|2024-01-02 22:05:00|61.1|59.7|61.41|60.01|61.42|60.02|61.04|59.64|264
1704233400000|2024-01-02 22:10:00|61.42|60.02|61.41|60.01|61.48|60.08|61.36|59.96|231
1704233700000|2024-01-02 22:15:00|61.4|60|61.57|60.17|61.59|60.19|61.37|59.97|135
1704234000000|2024-01-02 22:20:00|61.58|60.18|61.52|60.12|61.61|60.21|61.51|60.11|102
1704234300000|2024-01-02 22:25:00|61.51|60.11|61.52|60.12|61.53|60.13|61.44|60.04|139
1704234600000|2024-01-02 22:30:00|61.51|60.11|61.28|59.88|61.51|60.11|61.19|59.79|177
1704234900000|2024-01-02 22:35:00|61.27|59.87|61.37|59.97|61.37|59.97|61.21|59.81|101
1704235200000|2024-01-02 22:40:00|61.38|59.98|61.46|60.06|61.48|60.08|61.38|59.98|85
1704235500000|2024-01-02 22:45:00|61.45|60.05|61.58|60.18|61.58|60.18|61.41|60.01|113
1704235800000|2024-01-02 22:50:00|61.59|60.19|61.48|60.08|61.61|60.21|61.47|60.07|182
1704236100000|2024-01-02 22:55:00|61.49|60.09|61.52|60.12|61.62|60.22|61.48|60.08|92
1704236400000|2024-01-02 23:00:00|61.53|60.13|61.46|60.06|61.57|60.17|61.46|60.06|59
1704236700000|2024-01-02 23:05:00|61.45|60.05|61.51|60.11|61.52|60.12|61.43|60.03|129
1704237000000|2024-01-02 23:10:00|61.52|60.12|61.56|60.16|61.57|60.17|61.52|60.12|65
1704237300000|2024-01-02 23:15:00|61.55|60.15|61.62|60.22|61.64|60.24|61.54|60.14|43
1704237600000|2024-01-02 23:20:00|61.61|60.21|61.59|60.19|61.61|60.21|61.51|60.11|292
1704237900000|2024-01-02 23:25:00|61.58|60.18|61.52|60.12|61.62|60.22|61.52|60.12|157
1704238200000|2024-01-02 23:30:00|61.51|60.11|61.5|60.1|61.52|60.12|61.43|60.03|106
1704238500000|2024-01-02 23:35:00|61.49|60.09|61.44|60.04|61.5|60.1|61.43|60.03|62
1704238800000|2024-01-02 23:40:00|61.43|60.03|61.43|60.03|61.47|60.07|61.41|60.01|85
1704239100000|2024-01-02 23:45:00|61.42|60.02|61.17|59.77|61.43|60.03|61.16|59.76|179
1704239400000|2024-01-02 23:50:00|61.16|59.76|61.23|59.83|61.29|59.89|61.14|59.74|306
1704239700000|2024-01-02 23:55:00|61.24|59.84|61.26|59.86|61.26|59.86|61.17|59.77|301
1704240000000|2024-01-03 00:00:00|61.27|59.87|61.17|59.77|61.27|59.87|61.15|59.75|332
1704240300000|2024-01-03 00:05:00|61.18|59.78|61.33|59.93|61.38|59.98|61.14|59.74|283
1704240600000|2024-01-03 00:10:00|61.34|59.94|61.46|60.06|61.47|60.07|61.33|59.93|251
1704240900000|2024-01-03 00:15:00|61.47|60.07|61.47|60.07|61.53|60.13|61.42|60.02|284
1704241200000|2024-01-03 00:20:00|61.48|60.08|61.41|60.01|61.53|60.13|61.38|59.98|260
1704241500000|2024-01-03 00:25:00|61.42|60.02|61.13|59.73|61.42|60.02|61|59.6|408
1704241800000|2024-01-03 00:30:00|61.12|59.72|61.47|60.07|61.47|60.07|61.06|59.66|339
1704242100000|2024-01-03 00:35:00|61.48|60.08|61.55|60.15|61.55|60.15|61.39|59.99|145
1704242400000|2024-01-03 00:40:00|61.57|60.17|61.59|60.19|61.63|60.23|61.52|60.12|177
1704242700000|2024-01-03 00:45:00|61.58|60.18|61.53|60.13|61.6|60.2|61.47|60.07|351
1704243000000|2024-01-03 00:50:00|61.54|60.14|61.38|59.98|61.55|60.15|61.36|59.96|279
1704243300000|2024-01-03 00:55:00|61.37|59.97|61.41|60.01|61.42|60.02|61.33|59.93|300
1704243600000|2024-01-03 01:00:00|61.4|60|61.53|60.13|61.54|60.14|61.38|59.98|167
1704243900000|2024-01-03 01:05:00|61.52|60.12|61.56|60.16|61.57|60.17|61.5|60.1|139
1704244200000|2024-01-03 01:10:00|61.57|60.17|61.6|60.2|61.6|60.2|61.51|60.11|204
1704244500000|2024-01-03 01:15:00|61.59|60.19|61.51|60.11|61.6|60.2|61.45|60.05|281
1704244800000|2024-01-03 01:20:00|61.52|60.12|61.56|60.16|61.62|60.22|61.45|60.05|178
1704245100000|2024-01-03 01:25:00|61.57|60.17|61.53|60.13|61.61|60.21|61.49|60.09|240
1704245400000|2024-01-03 01:30:00|61.54|60.14|61.58|60.18|61.58|60.18|61.44|60.04|215
1704245700000|2024-01-03 01:35:00|61.59|60.19|61.54|60.14|61.64|60.24|61.52|60.12|108
1704246000000|2024-01-03 01:40:00|61.52|60.12|61.68|60.28|61.69|60.29|61.51|60.11|209
1704246300000|2024-01-03 01:45:00|61.67|60.27|61.65|60.25|61.7|60.3|61.63|60.23|181
1704246600000|2024-01-03 01:50:00|61.66|60.26|61.81|60.41|61.85|60.45|61.64|60.24|168
1704246900000|2024-01-03 01:55:00|61.82|60.42|61.82|60.42|61.84|60.44|61.79|60.39|200
1704247200000|2024-01-03 02:00:00|61.83|60.43|61.83|60.43|61.83|60.43|61.8|60.4|21
1704247500000|2024-01-03 02:05:00|61.84|60.44|61.9|60.5|61.91|60.51|61.84|60.44|33
1704247800000|2024-01-03 02:10:00|61.89|60.49|61.94|60.54|62.05|60.65|61.89|60.49|101
1704248100000|2024-01-03 02:15:00|61.93|60.53|61.8|60.4|61.95|60.55|61.79|60.39|125
1704248400000|2024-01-03 02:20:00|61.79|60.39|61.71|60.31|61.8|60.4|61.7|60.3|240
1704248700000|2024-01-03 02:25:00|61.72|60.32|61.72|60.32|61.79|60.39|61.68|60.28|305
1704249000000|2024-01-03 02:30:00|61.71|60.31|61.8|60.4|61.8|60.4|61.71|60.31|176
1704249300000|2024-01-03 02:35:00|61.79|60.39|61.67|60.27|61.8|60.4|61.66|60.26|233
1704249600000|2024-01-03 02:40:00|61.68|60.28|61.61|60.21|61.68|60.28|61.59|60.19|146
1704249900000|2024-01-03 02:45:00|61.6|60.2|61.62|60.22|61.62|60.22|61.58|60.18|21
1704250200000|2024-01-03 02:50:00|61.63|60.23|61.61|60.21|61.63|60.23|61.58|60.18|38
1704250500000|2024-01-03 02:55:00|61.6|60.2|61.64|60.24|61.65|60.25|61.57|60.17|208
1704250800000|2024-01-03 03:00:00|61.62|60.22|61.62|60.22|61.66|60.26|61.6|60.2|270
1704251100000|2024-01-03 03:05:00|61.61|60.21|61.54|60.14|61.62|60.22|61.52|60.12|194
1704251400000|2024-01-03 03:10:00|61.53|60.13|61.57|60.17|61.6|60.2|61.53|60.13|39
1704251700000|2024-01-03 03:15:00|61.58|60.18|61.57|60.17|61.61|60.21|61.57|60.17|57
1704252000000|2024-01-03 03:20:00|61.56|60.16|61.52|60.12|61.56|60.16|61.51|60.11|19
1704252300000|2024-01-03 03:25:00|61.51|60.11|61.47|60.07|61.55|60.15|61.46|60.06|41
1704252600000|2024-01-03 03:30:00|61.48|60.08|61.48|60.08|61.48|60.08|61.41|60.01|134
1704252900000|2024-01-03 03:35:00|61.49|60.09|61.5|60.1|61.5|60.1|61.42|60.02|158
1704253200000|2024-01-03 03:40:00|61.49|60.09|61.49|60.09|61.53|60.13|61.45|60.05|189
1704253500000|2024-01-03 03:45:00|61.48|60.08|61.53|60.13|61.54|60.14|61.45|60.05|138
1704253800000|2024-01-03 03:50:00|61.52|60.12|61.51|60.11|61.52|60.12|61.5|60.1|6
1704254100000|2024-01-03 03:55:00|61.54|60.14|61.58|60.18|61.58|60.18|61.54|60.14|33
1704254400000|2024-01-03 04:00:00|61.59|60.19|61.66|60.26|61.67|60.27|61.56|60.16|122
1704254700000|2024-01-03 04:05:00|61.67|60.27|61.7|60.3|61.71|60.31|61.64|60.24|118
1704255000000|2024-01-03 04:10:00|61.71|60.31|61.94|60.54|61.97|60.57|61.7|60.3|118
1704255300000|2024-01-03 04:15:00|61.95|60.55|61.93|60.53|62|60.6|61.91|60.51|194
1704255600000|2024-01-03 04:20:00|61.91|60.51|61.95|60.55|61.95|60.55|61.91|60.51|40
1704255900000|2024-01-03 04:25:00|61.96|60.56|61.93|60.53|62|60.6|61.92|60.52|127
1704256200000|2024-01-03 04:30:00|61.94|60.54|61.85|60.45|61.94|60.54|61.85|60.45|45
1704256500000|2024-01-03 04:35:00|61.86|60.46|61.89|60.49|61.89|60.49|61.82|60.42|42
1704256800000|2024-01-03 04:40:00|61.82|60.42|61.84|60.44|61.88|60.48|61.78|60.38|195
1704257100000|2024-01-03 04:45:00|61.85|60.45|61.78|60.38|61.88|60.48|61.77|60.37|319
1704257400000|2024-01-03 04:50:00|61.79|60.39|61.87|60.47|61.88|60.48|61.79|60.39|263
1704257700000|2024-01-03 04:55:00|61.88|60.48|62.01|60.61|62.04|60.64|61.83|60.43|143
1704258000000|2024-01-03 05:00:00|62|60.6|61.93|60.53|62.01|60.61|61.88|60.48|326
1704258300000|2024-01-03 05:05:00|61.92|60.52|62|60.6|62.01|60.61|61.91|60.51|259
1704258600000|2024-01-03 05:10:00|61.99|60.59|62.08|60.68|62.08|60.68|61.96|60.56|133
1704258900000|2024-01-03 05:15:00|62.07|60.67|62.15|60.75|62.18|60.78|62.06|60.66|66
1704259200000|2024-01-03 05:20:00|62.14|60.74|62.19|60.79|62.21|60.81|62.14|60.74|65
1704259500000|2024-01-03 05:25:00|62.18|60.78|62.2|60.8|62.2|60.8|62.18|60.78|15
1704259800000|2024-01-03 05:30:00|62.19|60.79|62.19|60.79|62.2|60.8|62.15|60.75|15
1704260100000|2024-01-03 05:35:00|62.2|60.8|62.21|60.81|62.21|60.81|62.2|60.8|4
1704260400000|2024-01-03 05:40:00|62.22|60.82|62.23|60.83|62.23|60.83|62.2|60.8|64
1704260700000|2024-01-03 05:45:00|62.22|60.82|62.22|60.82|62.3|60.9|62.12|60.72|245
1704261000000|2024-01-03 05:50:00|62.21|60.81|62.23|60.83|62.29|60.89|62.18|60.78|110
1704261300000|2024-01-03 05:55:00|62.22|60.82|62.2|60.8|62.24|60.84|62.2|60.8|29
1704261600000|2024-01-03 06:00:00|62.19|60.79|62.27|60.87|62.29|60.89|62.17|60.77|145
1704261900000|2024-01-03 06:05:00|62.26|60.86|62.26|60.86|62.34|60.94|62.23|60.83|207
1704262200000|2024-01-03 06:10:00|62.27|60.87|62.33|60.93|62.36|60.96|62.2|60.8|218
1704262500000|2024-01-03 06:15:00|62.35|60.95|62.37|60.97|62.41|61.01|62.31|60.91|208
1704262800000|2024-01-03 06:20:00|62.36|60.96|62.46|61.06|62.5|61.1|62.35|60.95|168
1704263100000|2024-01-03 06:25:00|62.47|61.07|62.47|61.07|62.5|61.1|62.43|61.03|152
1704263400000|2024-01-03 06:30:00|62.46|61.06|62.31|60.91|62.47|61.07|62.29|60.89|317
1704263700000|2024-01-03 06:35:00|62.3|60.9|62.37|60.97|62.38|60.98|62.22|60.82|281
1704264000000|2024-01-03 06:40:00|62.36|60.96|62.29|60.89|62.36|60.96|62.25|60.85|252
1704264300000|2024-01-03 06:45:00|62.3|60.9|62.23|60.83|62.3|60.9|62.22|60.82|28
1704264600000|2024-01-03 06:50:00|62.24|60.84|62.26|60.86|62.27|60.87|62.23|60.83|28
1704264900000|2024-01-03 06:55:00|62.27|60.87|62.2|60.8|62.31|60.91|62.18|60.78|259
1704265200000|2024-01-03 07:00:00|62.21|60.81|62.14|60.74|62.23|60.83|62.12|60.72|265
1704265500000|2024-01-03 07:05:00|62.12|60.72|62.35|60.95|62.35|60.95|62.12|60.72|185
1704265800000|2024-01-03 07:10:00|62.34|60.94|62.26|60.86|62.37|60.97|62.26|60.86|124
1704266100000|2024-01-03 07:15:00|62.25|60.85|62.25|60.85|62.26|60.86|62.23|60.83|14
1704266400000|2024-01-03 07:20:00|62.26|60.86|62.26|60.86|62.26|60.86|62.24|60.84|18
1704266700000|2024-01-03 07:25:00|62.27|60.87|62.24|60.84|62.28|60.88|62.18|60.78|62
1704267000000|2024-01-03 07:30:00|62.25|60.85|62.22|60.82|62.28|60.88|62.22|60.82|112
1704267300000|2024-01-03 07:35:00|62.23|60.83|62.19|60.79|62.23|60.83|62.19|60.79|33
1704267600000|2024-01-03 07:40:00|62.2|60.8|61.93|60.53|62.2|60.8|61.89|60.49|129
1704267900000|2024-01-03 07:45:00|61.91|60.51|61.84|60.44|61.94|60.54|61.71|60.31|387
1704268200000|2024-01-03 07:50:00|61.83|60.43|61.73|60.33|61.85|60.45|61.69|60.29|316
1704268500000|2024-01-03 07:55:00|61.74|60.34|61.7|60.3|61.79|60.39|61.63|60.23|384
1704268800000|2024-01-03 08:00:00|61.71|60.31|61.85|60.45|61.89|60.49|61.69|60.29|232
1704269100000|2024-01-03 08:05:00|61.86|60.46|62.01|60.61|62.04|60.64|61.85|60.45|99
1704269400000|2024-01-03 08:10:00|62.02|60.62|61.92|60.52|62.02|60.62|61.84|60.44|271
1704269700000|2024-01-03 08:15:00|61.93|60.53|62.04|60.64|62.1|60.7|61.92|60.52|246
1704270000000|2024-01-03 08:20:00|62.05|60.65|61.93|60.53|62.05|60.65|61.93|60.53|182
1704270300000|2024-01-03 08:25:00|61.94|60.54|62|60.6|62.02|60.62|61.92|60.52|196
1704270600000|2024-01-03 08:30:00|62.01|60.61|61.96|60.56|62.04|60.64|61.95|60.55|218
1704270900000|2024-01-03 08:35:00|61.95|60.55|61.96|60.56|61.99|60.59|61.93|60.53|165
1704271200000|2024-01-03 08:40:00|61.95|60.55|61.88|60.48|61.96|60.56|61.83|60.43|171
1704271500000|2024-01-03 08:45:00|61.87|60.47|61.92|60.52|61.93|60.53|61.84|60.44|206
1704271800000|2024-01-03 08:50:00|61.93|60.53|62.02|60.62|62.02|60.62|61.9|60.5|126
1704272100000|2024-01-03 08:55:00|62.01|60.61|62.11|60.71|62.14|60.74|62.01|60.61|122
1704272400000|2024-01-03 09:00:00|62.12|60.72|62.16|60.76|62.16|60.76|62.08|60.68|98
1704272700000|2024-01-03 09:05:00|62.17|60.77|62.18|60.78|62.2|60.8|62.15|60.75|89
1704273000000|2024-01-03 09:10:00|62.17|60.77|62.28|60.88|62.29|60.89|62.17|60.77|121
1704273300000|2024-01-03 09:15:00|62.27|60.87|62.22|60.82|62.28|60.88|62.1|60.7|226
1704273600000|2024-01-03 09:20:00|62.21|60.81|62.23|60.83|62.25|60.85|62.16|60.76|220
1704273900000|2024-01-03 09:25:00|62.24|60.84|62.26|60.86|62.26|60.86|62.22|60.82|123
1704274200000|2024-01-03 09:30:00|62.25|60.85|62.19|60.79|62.26|60.86|62.19|60.79|79
1704274500000|2024-01-03 09:35:00|62.2|60.8|62.52|61.12|62.53|61.13|62.18|60.78|134
1704274800000|2024-01-03 09:40:00|62.51|61.11|62.45|61.05|62.58|61.18|62.44|61.04|79
1704275100000|2024-01-03 09:45:00|62.44|61.04|62.45|61.05|62.52|61.12|62.4|61|232
1704275400000|2024-01-03 09:50:00|62.44|61.04|62.45|61.05|62.48|61.08|62.41|61.01|70
1704275700000|2024-01-03 09:55:00|62.44|61.04|62.4|61|62.44|61.04|62.38|60.98|27
1704276000000|2024-01-03 10:00:00|62.41|61.01|62.48|61.08|62.48|61.08|62.39|60.99|33
1704276300000|2024-01-03 10:05:00|62.47|61.07|62.52|61.12|62.53|61.13|62.45|61.05|103
1704276600000|2024-01-03 10:10:00|62.53|61.13|62.49|61.09|62.53|61.13|62.46|61.06|70
1704276900000|2024-01-03 10:15:00|62.48|61.08|62.46|61.06|62.49|61.09|62.43|61.03|11
1704277200000|2024-01-03 10:20:00|62.47|61.07|62.41|61.01|62.48|61.08|62.39|60.99|19
1704277500000|2024-01-03 10:25:00|62.42|61.02|62.4|61|62.43|61.03|62.36|60.96|29
1704277800000|2024-01-03 10:30:00|62.41|61.01|62.33|60.93|62.41|61.01|62.23|60.83|25
1704278100000|2024-01-03 10:35:00|62.31|60.91|62.03|60.63|62.32|60.92|61.98|60.58|321
1704278400000|2024-01-03 10:40:00|62.02|60.62|61.93|60.53|62.08|60.68|61.89|60.49|453
1704278700000|2024-01-03 10:45:00|61.94|60.54|62.03|60.63|62.03|60.63|61.84|60.44|282
1704279000000|2024-01-03 10:50:00|62.04|60.64|62.07|60.67|62.18|60.78|62.03|60.63|189
1704279300000|2024-01-03 10:55:00|62.08|60.68|62.15|60.75|62.2|60.8|62.05|60.65|195
1704279600000|2024-01-03 11:00:00|62.16|60.76|62.16|60.76|62.24|60.84|62.13|60.73|180
1704279900000|2024-01-03 11:05:00|62.14|60.74|61.83|60.43|62.19|60.79|61.81|60.41|311
1704280200000|2024-01-03 11:10:00|61.81|60.41|61.3|59.9|61.83|60.43|61.27|59.87|429
1704280500000|2024-01-03 11:15:00|61.27|59.87|61.56|60.16|61.61|60.21|61.22|59.82|256
1704280800000|2024-01-03 11:20:00|61.57|60.17|61.39|59.99|61.57|60.17|61.33|59.93|124
1704281100000|2024-01-03 11:25:00|61.4|60|61.26|59.86|61.48|60.08|61.26|59.86|192
1704281400000|2024-01-03 11:30:00|60.93|59.53|61.14|59.74|61.17|59.77|60.93|59.53|406
1704281700000|2024-01-03 11:35:00|61.15|59.75|61.03|59.63|61.32|59.92|61.03|59.63|237
1704282000000|2024-01-03 11:40:00|61.04|59.64|61.06|59.66|61.09|59.69|60.96|59.56|275
1704282300000|2024-01-03 11:45:00|61.07|59.67|60.86|59.46|61.12|59.72|60.83|59.43|197
1704282600000|2024-01-03 11:50:00|60.82|59.42|60.72|59.32|60.9|59.5|60.69|59.29|443
1704282900000|2024-01-03 11:55:00|60.71|59.31|60.26|58.86|60.73|59.33|60.04|58.64|690
1704283200000|2024-01-03 12:00:00|60.27|58.87|58.57|57.17|60.31|58.91|57.63|56.23|742
1704283500000|2024-01-03 12:05:00|58.56|57.16|51.88|50.48|58.69|57.29|51.84|50.44|747
1704283800000|2024-01-03 12:10:00|51.84|50.44|52.81|51.41|52.85|51.45|49.99|49.02|810
1704284100000|2024-01-03 12:15:00|52.82|51.42|53.91|52.51|54.52|53.12|52.81|51.41|617
1704284400000|2024-01-03 12:20:00|53.89|52.49|54.51|53.11|54.56|53.16|53.67|52.27|590
1704284700000|2024-01-03 12:25:00|54.46|53.06|54.96|53.56|54.98|53.58|53.84|52.44|623
1704285000000|2024-01-03 12:30:00|54.95|53.55|55.06|53.66|55.1|53.7|54.26|52.86|589
1704285300000|2024-01-03 12:35:00|55.05|53.65|55.22|53.82|55.66|54.26|54.85|53.45|558
1704285600000|2024-01-03 12:40:00|55.2|53.8|55.37|53.97|55.47|54.07|54.9|53.5|551
1704285900000|2024-01-03 12:45:00|55.36|53.96|56.3|54.9|56.37|54.97|55.22|53.82|504
1704286200000|2024-01-03 12:50:00|56.29|54.89|56.98|55.58|56.98|55.58|55.88|54.48|471
1704286500000|2024-01-03 12:55:00|56.99|55.59|56.88|55.48|57|55.6|56.65|55.25|543
1704286800000|2024-01-03 13:00:00|56.87|55.47|56.28|54.88|56.87|55.47|56.26|54.86|538
1704287100000|2024-01-03 13:05:00|56.27|54.87|56.48|55.08|56.69|55.29|56.12|54.72|512
1704287400000|2024-01-03 13:10:00|56.49|55.09|56.55|55.15|56.96|55.56|56.37|54.97|432
1704287700000|2024-01-03 13:15:00|56.56|55.16|56.84|55.44|57.08|55.68|56.54|55.14|465
1704288000000|2024-01-03 13:20:00|56.86|55.46|56.37|54.97|56.87|55.47|56.11|54.71|465
1704288300000|2024-01-03 13:25:00|56.38|54.98|56.35|54.95|56.55|55.15|56.17|54.77|542
1704288600000|2024-01-03 13:30:00|56.34|54.94|56.3|54.9|56.68|55.28|56.1|54.7|410
1704288900000|2024-01-03 13:35:00|56.29|54.89|56.65|55.25|56.75|55.35|56.27|54.87|348
1704289200000|2024-01-03 13:40:00|56.64|55.24|56.47|55.07|56.89|55.49|56.39|54.99|367
1704289500000|2024-01-03 13:45:00|56.46|55.06|55.95|54.55|56.47|55.07|55.85|54.45|367
1704289800000|2024-01-03 13:50:00|55.93|54.53|56.11|54.71|56.11|54.71|55.6|54.2|545
1704290100000|2024-01-03 13:55:00|56.09|54.69|56.46|55.06|56.46|55.06|55.81|54.41|368
1704290400000|2024-01-03 14:00:00|56.47|55.07|56.01|54.61|56.48|55.08|55.99|54.59|334
1704290700000|2024-01-03 14:05:00|56|54.6|55.98|54.58|56.25|54.85|55.94|54.54|286
1704291000000|2024-01-03 14:10:00|55.99|54.59|55.86|54.46|56.03|54.63|55.83|54.43|260
1704291300000|2024-01-03 14:15:00|55.85|54.45|55.67|54.27|55.86|54.46|54.61|53.21|561
1704291600000|2024-01-03 14:20:00|55.65|54.25|55.13|53.73|55.67|54.27|55.12|53.72|370
1704291900000|2024-01-03 14:25:00|55.16|53.76|55.14|53.74|55.37|53.97|54.93|53.53|501
1704292200000|2024-01-03 14:30:00|55.15|53.75|55.61|54.21|55.75|54.35|55.15|53.75|390
1704292500000|2024-01-03 14:35:00|55.6|54.2|55.27|53.87|55.68|54.28|55.08|53.68|286
1704292800000|2024-01-03 14:40:00|55.26|53.86|55.85|54.45|55.88|54.48|55.18|53.78|404
1704293100000|2024-01-03 14:45:00|55.87|54.47|55.59|54.19|55.89|54.49|55.54|54.14|351
1704293400000|2024-01-03 14:50:00|55.6|54.2|55.44|54.04|55.64|54.24|55.32|53.92|360
1704293700000|2024-01-03 14:55:00|55.42|54.02|55.32|53.92|55.53|54.13|55.29|53.89|339
1704294000000|2024-01-03 15:00:00|55.31|53.91|55.71|54.31|55.86|54.7|54.81|53.89|381
1704294300000|2024-01-03 15:05:00|55.72|54.32|55.83|54.43|55.89|54.49|55.59|54.19|348
1704294600000|2024-01-03 15:10:00|55.82|54.42|55.97|54.57|56.06|54.66|55.8|54.4|214
1704294900000|2024-01-03 15:15:00|55.96|54.56|55.96|54.56|56.03|54.63|55.91|54.51|76
1704295800000|2024-01-03 15:30:00|56.03|54.63|56.38|54.98|56.46|55.06|56.03|54.63|283
1704296100000|2024-01-03 15:35:00|56.39|54.99|56.39|54.99|56.7|55.3|56.18|54.78|378
1704296400000|2024-01-03 15:40:00|56.37|54.97|56.58|55.18|56.59|55.19|56.29|54.89|228
1704297000000|2024-01-03 15:50:00|56.69|55.29|56.88|55.48|57.02|55.62|56.69|55.29|66
1704297300000|2024-01-03 15:55:00|56.87|55.47|57.19|55.79|57.22|55.82|56.67|55.27|360
1704297600000|2024-01-03 16:00:00|57.2|55.8|57.08|55.68|57.27|55.87|56.79|55.39|541
1704297900000|2024-01-03 16:05:00|57.09|55.69|56.8|55.4|57.13|55.73|56.8|55.4|343
1704298200000|2024-01-03 16:10:00|56.79|55.39|57.14|55.74|57.2|55.8|56.75|55.35|293
1704298500000|2024-01-03 16:15:00|57.13|55.73|57.11|55.71|57.13|55.73|57.1|55.7|7
1704299100000|2024-01-03 16:25:00|57.22|55.82|57.69|56.29|57.74|56.34|57.22|55.82|76
1704299400000|2024-01-03 16:30:00|57.7|56.3|57.25|55.85|57.72|56.32|57.22|55.82|338
1704299700000|2024-01-03 16:35:00|57.23|55.83|57.07|55.67|57.48|56.08|56.77|55.37|360
1704300000000|2024-01-03 16:40:00|57.05|55.65|57.08|55.68|57.29|55.89|56.94|55.54|368
1704300300000|2024-01-03 16:45:00|57.07|55.67|57.15|55.75|57.26|55.86|56.82|55.42|352
1704300600000|2024-01-03 16:50:00|57.14|55.74|57.46|56.06|57.48|56.08|57.08|55.68|265
1704301500000|2024-01-03 17:05:00|57.33|55.93|57.11|55.71|57.33|55.93|57.05|55.65|48
1704301800000|2024-01-03 17:10:00|57.12|55.72|57.03|55.63|57.21|55.81|56.97|55.57|151
1704302100000|2024-01-03 17:15:00|57.02|55.62|56.78|55.38|57.05|55.65|56.65|55.25|252
1704302400000|2024-01-03 17:20:00|56.79|55.39|56.82|55.42|56.84|55.44|56.78|55.38|64
1704303000000|2024-01-03 17:30:00|56.9|55.5|56.96|55.56|57.08|55.68|56.9|55.5|84
1704303300000|2024-01-03 17:35:00|56.99|55.59|56.95|55.55|57.01|55.61|56.88|55.48|167
1704303600000|2024-01-03 17:40:00|56.94|55.54|56.78|55.38|57.02|55.62|56.78|55.38|124
1704303900000|2024-01-03 17:45:00|56.79|55.39|56.67|55.27|56.89|55.49|56.59|55.19|219
1704304200000|2024-01-03 17:50:00|56.66|55.26|56.44|55.04|56.66|55.26|56.43|55.03|160
1704304500000|2024-01-03 17:55:00|56.45|55.05|56.69|55.29|56.69|55.29|56.44|55.04|124
1704304800000|2024-01-03 18:00:00|56.68|55.28|56.74|55.34|56.74|55.34|56.54|55.14|170
1704305100000|2024-01-03 18:05:00|56.75|55.35|56.96|55.56|56.98|55.58|56.75|55.35|62
1704306300000|2024-01-03 18:25:00|56.73|55.33|56.31|54.91|56.73|55.33|56.26|54.86|107
1704306600000|2024-01-03 18:30:00|56.3|54.9|56.07|54.67|56.37|54.97|56.05|54.65|176
1704306900000|2024-01-03 18:35:00|56.06|54.66|56.12|54.72|56.2|54.8|55.9|54.5|259
1704307200000|2024-01-03 18:40:00|56.13|54.73|56.09|54.69|56.17|54.77|56|54.6|171
1704307500000|2024-01-03 18:45:00|56.08|54.68|55.82|54.42|56.16|54.76|55.8|54.4|106
1704308100000|2024-01-03 18:55:00|55.32|54.92|55.32|54.92|55.32|54.92|55.32|54.92|1
1704309300000|2024-01-03 19:15:00|55.91|54.51|56.22|54.82|56.26|54.86|55.91|54.51|96
1704309600000|2024-01-03 19:20:00|56.23|54.83|56.31|54.91|56.4|55|56.16|54.76|106
1704309900000|2024-01-03 19:25:00|56.32|54.92|56.34|54.94|56.35|54.95|56.32|54.92|6
1704311100000|2024-01-03 19:45:00|56.52|55.12|56.44|55.04|56.53|55.13|56.38|54.98|209
1704311400000|2024-01-03 19:50:00|56.45|55.05|56.32|54.92|56.48|55.08|56.25|54.85|136
1704311700000|2024-01-03 19:55:00|56.31|54.91|56.19|54.79|56.33|54.93|56.18|54.78|120
1704312000000|2024-01-03 20:00:00|56.17|54.77|56.22|54.82|56.31|54.91|56.15|54.75|136
1704312300000|2024-01-03 20:05:00|56.21|54.81|56.19|54.79|56.23|54.83|56.1|54.7|123
1704312600000|2024-01-03 20:10:00|56.18|54.78|56.22|54.82|56.27|54.87|56.1|54.7|86
1704312900000|2024-01-03 20:15:00|56.23|54.83|56.48|55.08|56.52|55.12|56.23|54.83|115
1704313200000|2024-01-03 20:20:00|56.49|55.09|56.48|55.08|56.56|55.16|56.4|55|113
1704313500000|2024-01-03 20:25:00|56.47|55.07|56.59|55.19|56.66|55.26|56.46|55.06|115
1704313800000|2024-01-03 20:30:00|56.58|55.18|56.69|55.29|56.7|55.3|56.57|55.17|92
1704314100000|2024-01-03 20:35:00|56.68|55.28|56.72|55.32|56.75|55.35|56.67|55.27|47
1704315000000|2024-01-03 20:50:00|56.75|55.35|56.76|55.36|56.85|55.45|56.73|55.33|92
1704315300000|2024-01-03 20:55:00|56.75|55.35|56.83|55.43|56.91|55.51|56.75|55.35|125
1704315600000|2024-01-03 21:00:00|56.84|55.44|56.94|55.54|56.98|55.58|56.79|55.39|102
1704315900000|2024-01-03 21:05:00|56.95|55.55|56.66|55.26|56.97|55.57|56.55|55.15|123
1704316200000|2024-01-03 21:10:00|56.65|55.25|56.58|55.18|56.7|55.3|56.47|55.07|185
1704316500000|2024-01-03 21:15:00|56.59|55.19|56.85|55.45|56.98|55.58|56.56|55.16|178
1704316800000|2024-01-03 21:20:00|56.84|55.44|56.9|55.5|56.9|55.5|56.79|55.39|112
1704317100000|2024-01-03 21:25:00|56.89|55.49|56.92|55.52|57.03|55.63|56.82|55.42|112
1704317400000|2024-01-03 21:30:00|56.91|55.51|56.85|55.45|56.92|55.52|56.7|55.3|99
1704317700000|2024-01-03 21:35:00|56.86|55.46|56.74|55.34|56.91|55.51|56.65|55.25|115
1704318000000|2024-01-03 21:40:00|56.73|55.33|56.82|55.42|56.83|55.43|56.72|55.32|72
1704318300000|2024-01-03 21:45:00|56.81|55.41|56.89|55.49|56.89|55.49|56.76|55.36|86
1704318600000|2024-01-03 21:50:00|56.88|55.48|56.95|55.55|57.02|55.62|56.86|55.46|96
1704318900000|2024-01-03 21:55:00|56.94|55.54|56.98|55.58|56.99|55.59|56.88|55.48|70
1704319200000|2024-01-03 22:00:00|56.99|55.59|56.81|55.41|57|55.6|56.8|55.4|137
1704319500000|2024-01-03 22:05:00|56.82|55.42|56.76|55.36|56.83|55.43|56.65|55.25|157
1704319800000|2024-01-03 22:10:00|56.75|55.35|56.76|55.36|56.8|55.4|56.72|55.32|114
1704320100000|2024-01-03 22:15:00|56.75|55.35|56.64|55.24|56.78|55.38|56.58|55.18|301
1704320400000|2024-01-03 22:20:00|56.65|55.25|56.53|55.13|56.65|55.25|56.51|55.11|238
1704320700000|2024-01-03 22:25:00|56.52|55.12|56.38|54.98|56.53|55.13|56.34|54.94|242
1704321000000|2024-01-03 22:30:00|56.37|54.97|56.48|55.08|56.48|55.08|56.3|54.9|163
1704321300000|2024-01-03 22:35:00|56.47|55.07|56.47|55.07|56.5|55.1|56.43|55.03|149
1704321600000|2024-01-03 22:40:00|56.46|55.06|56.45|55.05|56.5|55.1|56.44|55.04|182
1704321900000|2024-01-03 22:45:00|56.44|55.04|56.47|55.07|56.5|55.1|56.38|54.98|156
1704322200000|2024-01-03 22:50:00|56.48|55.08|56.56|55.16|56.59|55.19|56.47|55.07|79
1704322500000|2024-01-03 22:55:00|56.57|55.17|56.6|55.2|56.69|55.29|56.49|55.09|176
1704322800000|2024-01-03 23:00:00|56.61|55.21|56.38|54.98|56.63|55.23|56.35|54.95|383
1704323100000|2024-01-03 23:05:00|56.41|55.01|56.18|54.78|56.42|55.02|56.16|54.76|396
1704323400000|2024-01-03 23:10:00|56.17|54.77|56.14|54.74|56.26|54.86|56.1|54.7|407
1704323700000|2024-01-03 23:15:00|56.15|54.75|56.3|54.9|56.31|54.91|56.1|54.7|212
1704324000000|2024-01-03 23:20:00|56.29|54.89|56.29|54.89|56.33|54.93|56.24|54.84|310
1704324300000|2024-01-03 23:25:00|56.28|54.88|56.34|54.94|56.47|55.07|56.28|54.88|399
1704324600000|2024-01-03 23:30:00|56.35|54.95|56.2|54.8|56.36|54.96|56.16|54.76|366
1704324900000|2024-01-03 23:35:00|56.21|54.81|56.24|54.84|56.25|54.85|56.15|54.75|344
1704325200000|2024-01-03 23:40:00|56.25|54.85|56.21|54.81|56.3|54.9|56.2|54.8|55
1704325500000|2024-01-03 23:45:00|56.2|54.8|56.33|54.93|56.33|54.93|56.19|54.79|58
1704325800000|2024-01-03 23:50:00|56.34|54.94|56.43|55.03|56.44|55.04|56.33|54.93|75
1704326100000|2024-01-03 23:55:00|56.42|55.02|56.42|55.02|56.43|55.03|56.36|54.96|232
1704326400000|2024-01-04 00:00:00|56.43|55.03|56.4|55|56.57|55.17|56.37|54.97|309
1704326700000|2024-01-04 00:05:00|56.38|54.98|56.82|55.42|56.86|55.46|56.37|54.97|355
1704327000000|2024-01-04 00:10:00|56.78|55.38|57.02|55.62|57.04|55.64|56.72|55.32|344
1704327300000|2024-01-04 00:15:00|57.03|55.63|56.94|55.54|57.23|55.83|56.94|55.54|417
1704327600000|2024-01-04 00:20:00|56.96|55.56|56.73|55.33|56.99|55.59|56.72|55.32|419
1704327900000|2024-01-04 00:25:00|56.74|55.34|56.84|55.44|56.86|55.46|56.69|55.29|412
1704328200000|2024-01-04 00:30:00|56.83|55.43|56.73|55.33|57|55.6|56.69|55.29|415
1704328500000|2024-01-04 00:35:00|56.72|55.32|56.86|55.46|57|55.6|56.71|55.31|459
1704328800000|2024-01-04 00:40:00|56.85|55.45|56.82|55.42|56.92|55.52|56.79|55.39|394
1704329100000|2024-01-04 00:45:00|56.8|55.4|56.79|55.39|56.85|55.45|56.7|55.3|432
1704329400000|2024-01-04 00:50:00|56.8|55.4|56.81|55.41|56.86|55.46|56.7|55.3|365
1704329700000|2024-01-04 00:55:00|56.8|55.4|56.74|55.34|56.88|55.48|56.72|55.32|346
1704330000000|2024-01-04 01:00:00|56.75|55.35|56.7|55.3|56.86|55.46|56.66|55.26|375
1704330300000|2024-01-04 01:05:00|56.71|55.31|56.53|55.13|56.75|55.35|56.53|55.13|305
1704330600000|2024-01-04 01:10:00|56.52|55.12|56.52|55.12|56.6|55.2|56.49|55.09|241
1704330900000|2024-01-04 01:15:00|56.51|55.11|56.2|54.8|56.52|55.12|56.16|54.76|272
1704331200000|2024-01-04 01:20:00|56.19|54.79|55.73|54.33|56.27|54.87|55.67|54.27|539
1704331500000|2024-01-04 01:25:00|55.72|54.32|55.95|54.55|56.02|54.62|55.66|54.26|611
1704331800000|2024-01-04 01:30:00|55.96|54.56|56.2|54.8|56.23|54.83|55.9|54.5|471
1704332100000|2024-01-04 01:35:00|56.19|54.79|56.1|54.7|56.29|54.89|56.08|54.68|529
1704332400000|2024-01-04 01:40:00|56.12|54.72|56.14|54.74|56.16|54.76|56.02|54.62|447
1704332700000|2024-01-04 01:45:00|56.13|54.73|56.29|54.89|56.3|54.9|56.07|54.67|341
1704333000000|2024-01-04 01:50:00|56.3|54.9|55.92|54.52|56.3|54.9|55.89|54.49|374
1704333300000|2024-01-04 01:55:00|55.9|54.5|55.9|54.5|55.98|54.58|55.8|54.4|297
1704333600000|2024-01-04 02:00:00|55.89|54.49|56|54.6|56|54.6|55.84|54.44|275
1704333900000|2024-01-04 02:05:00|55.99|54.59|56.17|54.77|56.22|54.82|55.99|54.59|333
1704334200000|2024-01-04 02:10:00|56.15|54.75|56.41|55.01|56.48|55.08|56.15|54.75|248
1704334500000|2024-01-04 02:15:00|56.4|55|56.58|55.18|56.68|55.28|56.34|54.94|276
1704334800000|2024-01-04 02:20:00|56.59|55.19|56.47|55.07|56.62|55.22|56.45|55.05|267
1704335100000|2024-01-04 02:25:00|56.46|55.06|56.44|55.04|56.48|55.08|56.4|55|350
1704335400000|2024-01-04 02:30:00|56.45|55.05|56.36|54.96|56.53|55.13|56.35|54.95|340
1704335700000|2024-01-04 02:35:00|56.37|54.97|56.39|54.99|56.46|55.06|56.34|54.94|287
1704336000000|2024-01-04 02:40:00|56.37|54.97|56.47|55.07|56.47|55.07|56.37|54.97|148
1704336300000|2024-01-04 02:45:00|56.48|55.08|56.54|55.14|56.7|55.3|56.48|55.08|246
1704336600000|2024-01-04 02:50:00|56.55|55.15|56.63|55.23|56.63|55.23|56.5|55.1|261
1704336900000|2024-01-04 02:55:00|56.62|55.22|56.76|55.36|56.8|55.4|56.61|55.21|271
1704337200000|2024-01-04 03:00:00|56.77|55.37|56.71|55.31|56.82|55.42|56.6|55.2|282
1704337500000|2024-01-04 03:05:00|56.7|55.3|56.78|55.38|56.79|55.39|56.59|55.19|249
1704337800000|2024-01-04 03:10:00|56.77|55.37|56.8|55.4|56.82|55.42|56.73|55.33|221
1704338100000|2024-01-04 03:15:00|56.79|55.39|56.64|55.24|56.84|55.44|56.6|55.2|281
1704338400000|2024-01-04 03:20:00|56.63|55.23|56.57|55.17|56.66|55.26|56.47|55.07|425
1704338700000|2024-01-04 03:25:00|56.56|55.16|56.53|55.13|56.58|55.18|56.48|55.08|421
1704339000000|2024-01-04 03:30:00|56.52|55.12|56.47|55.07|56.55|55.15|56.44|55.04|365
1704339300000|2024-01-04 03:35:00|56.49|55.09|56.5|55.1|56.57|55.17|56.45|55.05|267
1704339600000|2024-01-04 03:40:00|56.51|55.11|56.47|55.07|56.53|55.13|56.44|55.04|97
1704339900000|2024-01-04 03:45:00|56.48|55.08|56.62|55.22|56.69|55.29|56.47|55.07|229
1704340200000|2024-01-04 03:50:00|56.61|55.21|56.71|55.31|56.74|55.34|56.61|55.21|175
1704340500000|2024-01-04 03:55:00|56.7|55.3|56.72|55.32|56.78|55.38|56.68|55.28|216
1704340800000|2024-01-04 04:00:00|56.73|55.33|56.64|55.24|56.78|55.38|56.63|55.23|117
1704341100000|2024-01-04 04:05:00|56.65|55.25|56.8|55.4|56.8|55.4|56.63|55.23|64
1704341400000|2024-01-04 04:10:00|56.81|55.41|56.78|55.38|56.83|55.43|56.68|55.28|172
1704341700000|2024-01-04 04:15:00|56.77|55.37|56.83|55.43|56.84|55.44|56.74|55.34|164
1704342000000|2024-01-04 04:20:00|56.82|55.42|56.94|55.54|56.94|55.54|56.78|55.38|169
1704342300000|2024-01-04 04:25:00|56.95|55.55|56.95|55.55|56.99|55.59|56.86|55.46|281
1704342600000|2024-01-04 04:30:00|56.94|55.54|56.86|55.46|56.98|55.58|56.82|55.42|315
1704342900000|2024-01-04 04:35:00|56.85|55.45|56.84|55.44|56.95|55.55|56.79|55.39|358
1704343200000|2024-01-04 04:40:00|56.83|55.43|56.81|55.41|56.89|55.49|56.8|55.4|182
1704343500000|2024-01-04 04:45:00|56.82|55.42|56.95|55.55|56.98|55.58|56.8|55.4|185
1704343800000|2024-01-04 04:50:00|56.96|55.56|56.95|55.55|56.96|55.56|56.88|55.48|209
1704344100000|2024-01-04 04:55:00|56.96|55.56|57.02|55.62|57.1|55.7|56.94|55.54|347
1704344400000|2024-01-04 05:00:00|57.01|55.61|57.04|55.64|57.06|55.66|56.91|55.51|380
1704344700000|2024-01-04 05:05:00|57.02|55.62|57.06|55.66|57.11|55.71|56.98|55.58|386
1704345000000|2024-01-04 05:10:00|57.05|55.65|57.06|55.66|57.11|55.71|57|55.6|345
1704345300000|2024-01-04 05:15:00|57.05|55.65|57.03|55.63|57.16|55.76|57.02|55.62|222
1704345600000|2024-01-04 05:20:00|57.02|55.62|56.9|55.5|57.02|55.62|56.82|55.42|433
1704345900000|2024-01-04 05:25:00|56.88|55.48|56.87|55.47|56.92|55.52|56.8|55.4|396
1704346200000|2024-01-04 05:30:00|56.85|55.45|56.97|55.57|56.97|55.57|56.81|55.41|258
1704346500000|2024-01-04 05:35:00|56.98|55.58|57.23|55.83|57.32|55.92|56.97|55.57|307
1704346800000|2024-01-04 05:40:00|57.24|55.84|57.15|55.75|57.26|55.86|57.09|55.69|420
1704347100000|2024-01-04 05:45:00|57.13|55.73|56.98|55.58|57.2|55.8|56.97|55.57|406
1704347400000|2024-01-04 05:50:00|56.95|55.55|56.9|55.5|57.01|55.61|56.86|55.46|393
1704347700000|2024-01-04 05:55:00|56.92|55.52|56.98|55.58|57|55.6|56.89|55.49|327
1704348000000|2024-01-04 06:00:00|56.96|55.56|57.1|55.7|57.1|55.7|56.87|55.47|331
1704348300000|2024-01-04 06:05:00|57.08|55.68|56.99|55.59|57.1|55.7|56.98|55.58|369
1704348600000|2024-01-04 06:10:00|56.98|55.58|56.91|55.51|57.05|55.65|56.87|55.47|538
1704348900000|2024-01-04 06:15:00|56.89|55.49|56.87|55.47|57.02|55.62|56.86|55.46|403
1704349200000|2024-01-04 06:20:00|56.89|55.49|56.86|55.46|56.93|55.53|56.79|55.39|421
1704349500000|2024-01-04 06:25:00|56.85|55.45|56.97|55.57|56.97|55.57|56.83|55.43|299
1704349800000|2024-01-04 06:30:00|56.98|55.58|57.06|55.66|57.06|55.66|56.89|55.49|186
1704350100000|2024-01-04 06:35:00|57.07|55.67|57.21|55.81|57.27|55.87|57.02|55.62|121
1704350400000|2024-01-04 06:40:00|57.2|55.8|57.17|55.77|57.2|55.8|57.05|55.65|264
1704350700000|2024-01-04 06:45:00|57.16|55.76|57.01|55.61|57.23|55.83|57|55.6|354
1704351000000|2024-01-04 06:50:00|57.03|55.63|57.01|55.61|57.05|55.65|56.95|55.55|419
1704351300000|2024-01-04 06:55:00|56.97|55.57|56.96|55.56|57.04|55.64|56.83|55.43|305
1704351600000|2024-01-04 07:00:00|56.94|55.54|57.17|55.77|57.18|55.78|56.89|55.49|334
1704351900000|2024-01-04 07:05:00|57.16|55.76|56.96|55.56|57.18|55.78|56.85|55.45|435
1704352200000|2024-01-04 07:10:00|56.94|55.54|56.98|55.58|57.08|55.68|56.85|55.45|437
1704352500000|2024-01-04 07:15:00|56.99|55.59|56.84|55.44|57.02|55.62|56.81|55.41|349
1704352800000|2024-01-04 07:20:00|56.83|55.43|56.9|55.5|56.95|55.55|56.74|55.34|407
1704353100000|2024-01-04 07:25:00|56.91|55.51|56.93|55.53|56.96|55.56|56.85|55.45|386
1704353400000|2024-01-04 07:30:00|56.91|55.51|56.93|55.53|57.06|55.66|56.89|55.49|325
1704353700000|2024-01-04 07:35:00|56.91|55.51|56.79|55.39|56.94|55.54|56.76|55.36|399
1704354000000|2024-01-04 07:40:00|56.8|55.4|56.61|55.21|56.8|55.4|56.53|55.13|447
1704354300000|2024-01-04 07:45:00|56.62|55.22|56.52|55.12|56.66|55.26|56.43|55.03|475
1704354600000|2024-01-04 07:50:00|56.51|55.11|56.42|55.02|56.55|55.15|56.37|54.97|421
1704354900000|2024-01-04 07:55:00|56.41|55.01|56.32|54.92|56.47|55.07|56.29|54.89|203
1704355200000|2024-01-04 08:00:00|56.31|54.91|56.42|55.02|56.46|55.06|56.31|54.91|287
1704355500000|2024-01-04 08:05:00|56.41|55.01|56.39|54.99|56.48|55.08|56.34|54.94|313
1704355800000|2024-01-04 08:10:00|56.38|54.98|56.44|55.04|56.52|55.12|56.35|54.95|346
1704356100000|2024-01-04 08:15:00|56.42|55.02|56.1|54.7|56.5|55.1|55.95|54.55|479
1704356400000|2024-01-04 08:20:00|56.09|54.69|56.23|54.83|56.34|54.94|56.07|54.67|450
1704356700000|2024-01-04 08:25:00|56.24|54.84|56.19|54.79|56.29|54.89|56.15|54.75|465
1704357000000|2024-01-04 08:30:00|56.2|54.8|56.08|54.68|56.24|54.84|56.08|54.68|348
1704357300000|2024-01-04 08:35:00|56.07|54.67|56|54.6|56.1|54.7|55.98|54.58|122
1704357600000|2024-01-04 08:40:00|55.99|54.59|55.99|54.59|56.04|54.64|55.97|54.57|51
1704357900000|2024-01-04 08:45:00|56|54.6|56.14|54.74|56.15|54.75|56|54.6|87
1704358200000|2024-01-04 08:50:00|56.15|54.75|56.48|55.08|56.71|55.31|56.15|54.75|391
1704358500000|2024-01-04 08:55:00|56.47|55.07|56.51|55.11|56.58|55.18|56.44|55.04|391
1704358800000|2024-01-04 09:00:00|56.5|55.1|56.74|55.34|56.75|55.35|56.48|55.08|242
1704359100000|2024-01-04 09:05:00|56.75|55.35|56.75|55.35|56.84|55.44|56.67|55.27|281
1704359400000|2024-01-04 09:10:00|56.74|55.34|56.91|55.51|56.91|55.51|56.71|55.31|267
1704359700000|2024-01-04 09:15:00|56.9|55.5|56.84|55.44|56.97|55.57|56.8|55.4|366
1704360000000|2024-01-04 09:20:00|56.83|55.43|56.82|55.42|56.87|55.47|56.77|55.37|125
1704360300000|2024-01-04 09:25:00|56.83|55.43|56.82|55.42|56.88|55.48|56.8|55.4|106
1704360600000|2024-01-04 09:30:00|56.83|55.43|56.88|55.48|56.94|55.54|56.83|55.43|110
1704360900000|2024-01-04 09:35:00|56.87|55.47|56.81|55.41|56.87|55.47|56.79|55.39|123
1704361200000|2024-01-04 09:40:00|56.8|55.4|56.89|55.49|56.92|55.52|56.79|55.39|317
1704361500000|2024-01-04 09:45:00|56.87|55.47|56.94|55.54|56.96|55.56|56.84|55.44|321
1704361800000|2024-01-04 09:50:00|56.93|55.53|57.03|55.63|57.04|55.64|56.9|55.5|316
1704362100000|2024-01-04 09:55:00|57.04|55.64|57.05|55.65|57.14|55.74|57.04|55.64|115
1704362400000|2024-01-04 10:00:00|57.06|55.66|57.28|55.88|57.28|55.88|56.99|55.59|92
1704362700000|2024-01-04 10:05:00|57.29|55.89|57.3|55.9|57.35|55.95|57.21|55.81|119
1704363000000|2024-01-04 10:10:00|57.29|55.89|57.22|55.82|57.46|56.06|57.22|55.82|273
1704363300000|2024-01-04 10:15:00|57.23|55.83|56.72|55.32|57.27|55.87|56.67|55.27|248
1704363600000|2024-01-04 10:20:00|56.74|55.34|56.71|55.31|56.92|55.52|56.5|55.1|376
1704363900000|2024-01-04 10:25:00|56.7|55.3|56.95|55.55|57.14|55.74|56.66|55.26|415
1704364200000|2024-01-04 10:30:00|56.93|55.53|56.94|55.54|57.11|55.71|56.72|55.32|401
1704364500000|2024-01-04 10:35:00|56.95|55.55|56.74|55.34|57|55.6|56.66|55.26|441
1704364800000|2024-01-04 10:40:00|56.72|55.32|56.82|55.42|56.93|55.53|56.67|55.27|577
1704365100000|2024-01-04 10:45:00|56.84|55.44|57.06|55.66|57.11|55.71|56.8|55.4|395
1704365400000|2024-01-04 10:50:00|57.04|55.64|57.26|55.86|57.27|55.87|57.03|55.63|241
1704365700000|2024-01-04 10:55:00|57.23|55.83|57.43|56.03|57.43|56.03|57.19|55.79|376
1704366000000|2024-01-04 11:00:00|57.42|56.02|57.21|55.81|57.44|56.04|57.18|55.78|495
1704366300000|2024-01-04 11:05:00|57.22|55.82|57.11|55.71|57.28|55.88|56.98|55.58|456
1704366600000|2024-01-04 11:10:00|57.09|55.69|56.81|55.41|57.15|55.75|56.79|55.39|391
1704366900000|2024-01-04 11:15:00|56.81|55.41|56.67|55.27|56.85|55.45|56.57|55.17|251
1704367200000|2024-01-04 11:20:00|56.66|55.26|56.37|54.97|56.84|55.44|56.32|54.92|338
1704367500000|2024-01-04 11:25:00|56.36|54.96|56.4|55|56.47|55.07|56.34|54.94|293
1704367800000|2024-01-04 11:30:00|56.41|55.01|56.54|55.14|56.7|55.3|56.39|54.99|270
1704368100000|2024-01-04 11:35:00|56.55|55.15|56.51|55.11|56.66|55.26|56.5|55.1|213
1704368400000|2024-01-04 11:40:00|56.5|55.1|56.42|55.02|56.53|55.13|56.33|54.93|94
1704368700000|2024-01-04 11:45:00|56.43|55.03|56.57|55.17|56.6|55.2|56.4|55|116
1704369000000|2024-01-04 11:50:00|56.56|55.16|56.67|55.27|56.67|55.27|56.5|55.1|61
1704369300000|2024-01-04 11:55:00|56.66|55.26|56.54|55.14|56.67|55.27|56.53|55.13|56
1704369600000|2024-01-04 12:00:00|56.53|55.13|56.51|55.11|56.68|55.28|56.46|55.06|96
1704369900000|2024-01-04 12:05:00|56.5|55.1|56.59|55.19|56.61|55.21|56.46|55.06|91
1704370200000|2024-01-04 12:10:00|56.6|55.2|56.74|55.34|56.77|55.37|56.58|55.18|150
1704370500000|2024-01-04 12:15:00|56.73|55.33|56.98|55.58|57.05|55.65|56.72|55.32|221
1704370800000|2024-01-04 12:20:00|56.99|55.59|57.09|55.69|57.13|55.73|56.96|55.56|276
1704371100000|2024-01-04 12:25:00|57.08|55.68|56.81|55.41|57.09|55.69|56.73|55.33|480
1704371400000|2024-01-04 12:30:00|56.8|55.4|56.79|55.39|56.99|55.59|56.58|55.18|475
1704371700000|2024-01-04 12:35:00|56.82|55.42|56.91|55.51|56.99|55.59|56.78|55.38|313
1704372000000|2024-01-04 12:40:00|56.94|55.54|56.94|55.54|56.97|55.57|56.8|55.4|358
1704372300000|2024-01-04 12:45:00|56.95|55.55|57|55.6|57.07|55.67|56.91|55.51|190
1704372600000|2024-01-04 12:50:00|57.01|55.61|57|55.6|57.05|55.65|56.98|55.58|98
1704372900000|2024-01-04 12:55:00|57.04|55.64|57.03|55.63|57.05|55.65|56.96|55.56|191
1704373200000|2024-01-04 13:00:00|57.02|55.62|56.93|55.53|57.05|55.65|56.77|55.37|195
1704373500000|2024-01-04 13:05:00|56.89|55.49|56.92|55.52|57.02|55.62|56.85|55.45|207
1704373800000|2024-01-04 13:10:00|56.87|55.47|56.88|55.48|56.96|55.56|56.86|55.46|110
1704374100000|2024-01-04 13:15:00|56.92|55.52|56.78|55.38|56.94|55.54|56.77|55.37|126
1704374400000|2024-01-04 13:20:00|56.79|55.39|56.79|55.39|56.87|55.47|56.77|55.37|90
1704374700000|2024-01-04 13:25:00|56.78|55.38|56.83|55.43|56.88|55.48|56.78|55.38|82
1704375000000|2024-01-04 13:30:00|56.82|55.42|56.77|55.37|56.82|55.42|56.68|55.28|121
1704375300000|2024-01-04 13:35:00|56.76|55.36|56.81|55.41|56.88|55.48|56.76|55.36|80
1704375600000|2024-01-04 13:40:00|56.8|55.4|56.88|55.48|56.89|55.49|56.79|55.39|68
1704375900000|2024-01-04 13:45:00|56.89|55.49|57.02|55.62|57.02|55.62|56.83|55.43|105
1704376200000|2024-01-04 13:50:00|57.01|55.61|57.21|55.81|57.25|55.85|57.01|55.61|99
1704376500000|2024-01-04 13:55:00|57.22|55.82|57|55.6|57.22|55.82|57|55.6|111
1704376800000|2024-01-04 14:00:00|57.03|55.63|56.88|55.48|57.03|55.63|56.77|55.37|443
1704377100000|2024-01-04 14:05:00|56.86|55.46|56.89|55.49|56.98|55.58|56.79|55.39|414
1704377400000|2024-01-04 14:10:00|56.91|55.51|56.95|55.55|56.97|55.57|56.85|55.45|319
1704377700000|2024-01-04 14:15:00|56.92|55.52|57.03|55.63|57.1|55.7|56.9|55.5|201
1704378000000|2024-01-04 14:20:00|57.04|55.64|57.1|55.7|57.18|55.78|56.99|55.59|151
1704378300000|2024-01-04 14:25:00|57.09|55.69|57|55.6|57.13|55.73|56.89|55.49|212
1704378600000|2024-01-04 14:30:00|56.99|55.59|56.92|55.52|57.09|55.69|56.8|55.4|415
1704378900000|2024-01-04 14:35:00|56.93|55.53|57.09|55.69|57.12|55.72|56.9|55.5|234
1704379200000|2024-01-04 14:40:00|57.05|55.65|57.28|55.88|57.29|55.89|57.03|55.63|239
1704379500000|2024-01-04 14:45:00|57.29|55.89|57.32|55.92|57.34|55.94|57.09|55.69|315
1704379800000|2024-01-04 14:50:00|57.31|55.91|57.51|56.11|57.63|56.23|57.28|55.88|310
1704380100000|2024-01-04 14:55:00|57.53|56.13|57.72|56.32|57.73|56.33|57.45|56.05|281
1704380400000|2024-01-04 15:00:00|57.71|56.31|57.83|56.43|58.09|56.69|57.69|56.29|363
1704380700000|2024-01-04 15:05:00|57.82|56.42|57.73|56.33|57.89|56.49|57.58|56.18|450
1704381000000|2024-01-04 15:10:00|57.74|56.34|57.73|56.33|57.79|56.39|57.58|56.18|473
1704381300000|2024-01-04 15:15:00|57.72|56.32|57.92|56.52|57.94|56.54|57.68|56.28|485
1704381600000|2024-01-04 15:20:00|57.93|56.53|57.91|56.51|57.96|56.56|57.84|56.44|304
1704381900000|2024-01-04 15:25:00|57.92|56.52|58.15|56.75|58.19|56.79|57.87|56.47|305
1704382200000|2024-01-04 15:30:00|58.14|56.74|58.11|56.71|58.39|56.99|58.06|56.66|434
1704382500000|2024-01-04 15:35:00|58.12|56.72|58.33|56.93|58.43|57.03|58.12|56.72|449
1704382800000|2024-01-04 15:40:00|58.32|56.92|58.43|57.03|58.45|57.05|58.26|56.86|409
1704383100000|2024-01-04 15:45:00|58.42|57.02|58.29|56.89|58.46|57.06|58.01|56.61|422
1704383400000|2024-01-04 15:50:00|58.28|56.88|58.1|56.7|58.31|56.91|58|56.6|491
1704383700000|2024-01-04 15:55:00|58.11|56.71|58.22|56.82|58.29|56.89|58.07|56.67|388
1704384000000|2024-01-04 16:00:00|58.21|56.81|58.05|56.65|58.35|56.95|58.02|56.62|471
1704384300000|2024-01-04 16:05:00|58.06|56.66|57.99|56.59|58.16|56.76|57.84|56.44|538
1704384600000|2024-01-04 16:10:00|58|56.6|57.88|56.48|58.07|56.67|57.82|56.42|462
1704384900000|2024-01-04 16:15:00|57.87|56.47|57.94|56.54|58|56.6|57.77|56.37|389
1704385200000|2024-01-04 16:20:00|57.95|56.55|57.67|56.27|57.99|56.59|57.62|56.22|408
1704385500000|2024-01-04 16:25:00|57.68|56.28|57.61|56.21|57.82|56.42|57.57|56.17|413
1704385800000|2024-01-04 16:30:00|57.62|56.22|57.61|56.21|57.67|56.27|57.49|56.09|408
1704386100000|2024-01-04 16:35:00|57.6|56.2|57.69|56.29|57.73|56.33|57.55|56.15|257
1704386400000|2024-01-04 16:40:00|57.68|56.28|57.68|56.28|57.7|56.3|57.59|56.19|111
1704386700000|2024-01-04 16:45:00|57.67|56.27|57.73|56.33|57.74|56.34|57.63|56.23|122
1704387000000|2024-01-04 16:50:00|57.72|56.32|57.65|56.25|57.74|56.34|57.62|56.22|257
1704387300000|2024-01-04 16:55:00|57.66|56.26|57.6|56.2|57.71|56.31|57.58|56.18|286
1704387600000|2024-01-04 17:00:00|57.61|56.21|57.56|56.16|57.67|56.27|57.5|56.1|314
1704387900000|2024-01-04 17:05:00|57.57|56.17|57.72|56.32|57.76|56.36|57.56|56.16|298
1704388200000|2024-01-04 17:10:00|57.73|56.33|58.01|56.61|58.02|56.62|57.71|56.31|303
1704388500000|2024-01-04 17:15:00|58|56.6|58|56.6|58.02|56.62|57.87|56.47|413
1704388800000|2024-01-04 17:20:00|57.98|56.58|58.08|56.68|58.11|56.71|57.96|56.56|311
1704389100000|2024-01-04 17:25:00|58.07|56.67|57.92|56.52|58.13|56.73|57.85|56.45|400
1704389400000|2024-01-04 17:30:00|57.91|56.51|57.98|56.58|58.02|56.62|57.88|56.48|399
1704389700000|2024-01-04 17:35:00|57.97|56.57|57.84|56.44|57.98|56.58|57.77|56.37|335
1704390000000|2024-01-04 17:40:00|57.82|56.42|57.57|56.17|57.84|56.44|57.55|56.15|402
1704390300000|2024-01-04 17:45:00|57.54|56.14|57.81|56.41|57.85|56.45|57.54|56.14|355
1704390600000|2024-01-04 17:50:00|57.82|56.42|57.81|56.41|57.96|56.56|57.77|56.37|401
1704390900000|2024-01-04 17:55:00|57.77|56.37|57.85|56.45|57.88|56.48|57.76|56.36|417
1704391200000|2024-01-04 18:00:00|57.86|56.46|57.98|56.58|58|56.6|57.83|56.43|303
1704391500000|2024-01-04 18:05:00|57.99|56.59|57.96|56.56|58.03|56.63|57.91|56.51|243
1704391800000|2024-01-04 18:10:00|57.97|56.57|57.91|56.51|57.99|56.59|57.83|56.43|218
1704392100000|2024-01-04 18:15:00|57.88|56.48|57.83|56.43|57.99|56.59|57.82|56.42|300
1704392400000|2024-01-04 18:20:00|57.87|56.47|57.85|56.45|57.94|56.54|57.66|56.26|446
1704392700000|2024-01-04 18:25:00|57.86|56.46|57.8|56.4|57.9|56.5|57.75|56.35|347
1704393000000|2024-01-04 18:30:00|57.79|56.39|57.86|56.46|57.9|56.5|57.79|56.39|308
1704393300000|2024-01-04 18:35:00|57.85|56.45|57.91|56.51|57.91|56.51|57.75|56.35|268
1704393600000|2024-01-04 18:40:00|57.9|56.5|57.98|56.58|57.99|56.59|57.9|56.5|213
1704393900000|2024-01-04 18:45:00|57.97|56.57|57.99|56.59|58.09|56.69|57.94|56.54|318
1704394200000|2024-01-04 18:50:00|58|56.6|57.93|56.53|58.03|56.63|57.93|56.53|77
1704394500000|2024-01-04 18:55:00|57.92|56.52|57.88|56.48|57.93|56.53|57.87|56.47|73
1704394800000|2024-01-04 19:00:00|57.89|56.49|58|56.6|58.03|56.63|57.77|56.37|330
1704395100000|2024-01-04 19:05:00|58.01|56.61|57.97|56.57|58.02|56.62|57.92|56.52|504
1704395400000|2024-01-04 19:10:00|57.96|56.56|58.09|56.69|58.11|56.71|57.93|56.53|274
1704395700000|2024-01-04 19:15:00|58.07|56.67|58.23|56.83|58.24|56.84|58.04|56.64|237
1704396000000|2024-01-04 19:20:00|58.22|56.82|58.18|56.78|58.28|56.88|58.14|56.74|241
1704396300000|2024-01-04 19:25:00|58.19|56.79|58.22|56.82|58.25|56.85|58.18|56.78|78
1704396600000|2024-01-04 19:30:00|58.21|56.81|58.17|56.77|58.25|56.85|58.12|56.72|237
1704396900000|2024-01-04 19:35:00|58.16|56.76|58.06|56.66|58.16|56.76|58.02|56.62|74
1704397200000|2024-01-04 19:40:00|58.05|56.65|58.02|56.62|58.06|56.66|57.88|56.48|271
1704397500000|2024-01-04 19:45:00|58.01|56.61|57.97|56.57|58.01|56.61|57.89|56.49|62
1704397800000|2024-01-04 19:50:00|57.96|56.56|57.93|56.53|58.02|56.62|57.91|56.51|52
1704398100000|2024-01-04 19:55:00|57.92|56.52|57.97|56.57|57.99|56.59|57.9|56.5|51
1704398400000|2024-01-04 20:00:00|57.98|56.58|58.07|56.67|58.08|56.68|57.98|56.58|68
1704398700000|2024-01-04 20:05:00|58.08|56.68|57.94|56.54|58.12|56.72|57.91|56.51|158
1704399000000|2024-01-04 20:10:00|57.93|56.53|58.03|56.63|58.07|56.67|57.91|56.51|209
1704399300000|2024-01-04 20:15:00|58.05|56.65|58.03|56.63|58.06|56.66|57.93|56.53|252
1704399600000|2024-01-04 20:20:00|58.02|56.62|58.24|56.84|58.25|56.85|58.01|56.61|382
1704399900000|2024-01-04 20:25:00|58.21|56.81|58.18|56.78|58.26|56.86|58.07|56.67|326
1704400200000|2024-01-04 20:30:00|58.17|56.77|58.26|56.86|58.28|56.88|58.13|56.73|227
1704400500000|2024-01-04 20:35:00|58.24|56.84|58.55|57.15|58.6|57.2|58.16|56.76|409
1704400800000|2024-01-04 20:40:00|58.56|57.16|58.41|57.01|58.6|57.2|58.33|56.93|405
1704401100000|2024-01-04 20:45:00|58.36|56.96|58.29|56.89|58.4|57|58.27|56.87|185
1704401400000|2024-01-04 20:50:00|58.28|56.88|58.18|56.78|58.3|56.9|58.14|56.74|73
1704401700000|2024-01-04 20:55:00|58.19|56.79|58.14|56.74|58.19|56.79|58.13|56.73|65
1704402000000|2024-01-04 21:00:00|58.15|56.75|58.26|56.86|58.31|56.91|58.14|56.74|120
1704402300000|2024-01-04 21:05:00|58.25|56.85|58.2|56.8|58.31|56.91|58.17|56.77|206
1704402600000|2024-01-04 21:10:00|58.19|56.79|58.05|56.65|58.2|56.8|57.95|56.55|229
1704402900000|2024-01-04 21:15:00|58.04|56.64|57.88|56.48|58.04|56.64|57.88|56.48|74
1704403200000|2024-01-04 21:20:00|57.89|56.49|57.96|56.56|58.04|56.64|57.87|56.47|92
1704403500000|2024-01-04 21:25:00|57.95|56.55|57.99|56.59|58.07|56.67|57.95|56.55|132
1704403800000|2024-01-04 21:30:00|58|56.6|57.86|56.46|58.07|56.67|57.84|56.44|93
1704404100000|2024-01-04 21:35:00|57.87|56.47|57.79|56.39|57.9|56.5|57.78|56.38|132
1704404400000|2024-01-04 21:40:00|57.78|56.38|57.63|56.23|57.78|56.38|57.63|56.23|84
1704404700000|2024-01-04 21:45:00|57.64|56.24|57.8|56.4|57.83|56.43|57.61|56.21|130
1704405000000|2024-01-04 21:50:00|57.79|56.39|57.85|56.45|57.92|56.52|57.79|56.39|213
1704405300000|2024-01-04 21:55:00|57.84|56.44|57.88|56.48|57.88|56.48|57.78|56.38|239
1704405600000|2024-01-04 22:00:00|57.87|56.47|58.02|56.62|58.04|56.64|57.81|56.41|216
1704405900000|2024-01-04 22:05:00|58.01|56.61|57.95|56.55|58.02|56.62|57.94|56.54|233
1704406200000|2024-01-04 22:10:00|57.96|56.56|58.2|56.8|58.2|56.8|57.96|56.56|113
1704406500000|2024-01-04 22:15:00|58.21|56.81|58.28|56.88|58.33|56.93|58.19|56.79|136
1704406800000|2024-01-04 22:20:00|58.29|56.89|58.09|56.69|58.38|56.98|58.09|56.69|170
1704407100000|2024-01-04 22:25:00|58.1|56.7|58.06|56.66|58.18|56.78|58|56.6|247
1704407400000|2024-01-04 22:30:00|58.05|56.65|58|56.6|58.05|56.65|57.84|56.44|277
1704407700000|2024-01-04 22:35:00|57.99|56.59|58.03|56.63|58.05|56.65|57.89|56.49|196
1704408000000|2024-01-04 22:40:00|58.01|56.61|57.9|56.5|58.02|56.62|57.85|56.45|86
1704408300000|2024-01-04 22:45:00|57.89|56.49|57.7|56.3|57.89|56.49|57.62|56.22|267
1704408600000|2024-01-04 22:50:00|57.69|56.29|57.88|56.48|57.94|56.54|57.69|56.29|131
1704408900000|2024-01-04 22:55:00|57.89|56.49|57.84|56.44|57.92|56.52|57.82|56.42|170
1704409200000|2024-01-04 23:00:00|57.85|56.45|57.82|56.42|57.9|56.5|57.8|56.4|42
1704409500000|2024-01-04 23:05:00|57.81|56.41|57.8|56.4|57.83|56.43|57.78|56.38|30
1704409800000|2024-01-04 23:10:00|57.81|56.41|57.73|56.33|57.81|56.41|57.61|56.21|157
1704410100000|2024-01-04 23:15:00|57.74|56.34|57.87|56.47|57.88|56.48|57.72|56.32|238
1704410400000|2024-01-04 23:20:00|57.83|56.43|57.93|56.53|57.95|56.55|57.81|56.41|128
1704410700000|2024-01-04 23:25:00|57.92|56.52|57.94|56.54|57.97|56.57|57.89|56.49|220
1704411000000|2024-01-04 23:30:00|57.93|56.53|57.85|56.45|57.98|56.58|57.84|56.44|247
1704411300000|2024-01-04 23:35:00|57.82|56.42|57.77|56.37|57.82|56.42|57.76|56.36|25
1704411600000|2024-01-04 23:40:00|57.76|56.36|57.75|56.35|57.79|56.39|57.71|56.31|32
1704411900000|2024-01-04 23:45:00|57.76|56.36|57.76|56.36|57.78|56.38|57.73|56.33|49
1704412200000|2024-01-04 23:50:00|57.75|56.35|57.73|56.33|57.75|56.35|57.55|56.15|123
1704412500000|2024-01-04 23:55:00|57.72|56.32|57.75|56.35|57.77|56.37|57.64|56.24|186
1704412800000|2024-01-05 00:00:00|57.74|56.34|57.7|56.3|57.85|56.45|57.59|56.19|391
1704413100000|2024-01-05 00:05:00|57.68|56.28|57.81|56.41|57.84|56.44|57.66|56.26|480
1704413400000|2024-01-05 00:10:00|57.79|56.39|57.79|56.39|57.85|56.45|57.73|56.33|450
1704413700000|2024-01-05 00:15:00|57.78|56.38|57.89|56.49|57.92|56.52|57.66|56.26|355
1704414000000|2024-01-05 00:20:00|57.88|56.48|57.91|56.51|58.03|56.63|57.86|56.46|283
1704414300000|2024-01-05 00:25:00|57.92|56.52|57.88|56.48|57.99|56.59|57.88|56.48|173
1704414600000|2024-01-05 00:30:00|57.89|56.49|57.75|56.35|57.89|56.49|57.68|56.28|120
1704414900000|2024-01-05 00:35:00|57.76|56.36|57.35|55.95|57.76|56.36|57.19|55.79|203
1704415200000|2024-01-05 00:40:00|57.38|55.98|57.41|56.01|57.44|56.04|57.23|55.83|445
1704415500000|2024-01-05 00:45:00|57.4|56|57.56|56.16|57.56|56.16|57.36|55.96|388
1704415800000|2024-01-05 00:50:00|57.57|56.17|57.62|56.22|57.66|56.26|57.53|56.13|305
1704416100000|2024-01-05 00:55:00|57.61|56.21|57.58|56.18|57.78|56.38|57.58|56.18|261
1704416400000|2024-01-05 01:00:00|57.57|56.17|57.64|56.24|57.69|56.29|57.54|56.14|363
1704416700000|2024-01-05 01:05:00|57.63|56.23|57.49|56.09|57.7|56.3|57.34|55.94|398
1704417000000|2024-01-05 01:10:00|57.48|56.08|57.39|55.99|57.51|56.11|57.3|55.9|361
1704417300000|2024-01-05 01:15:00|57.38|55.98|57.04|55.64|57.39|55.99|56.59|55.19|581
1704417600000|2024-01-05 01:20:00|57.02|55.62|57.03|55.63|57.17|55.77|56.94|55.54|497
1704417900000|2024-01-05 01:25:00|57.02|55.62|56.92|55.52|57.08|55.68|56.78|55.38|511
1704418200000|2024-01-05 01:30:00|56.91|55.51|57.03|55.63|57.09|55.69|56.83|55.43|333
1704418500000|2024-01-05 01:35:00|57.04|55.64|57.06|55.66|57.06|55.66|57.02|55.62|145
1704418800000|2024-01-05 01:40:00|57.05|55.65|56.93|55.53|57.06|55.66|56.92|55.52|116
1704419100000|2024-01-05 01:45:00|56.92|55.52|56.33|54.93|56.92|55.52|55.87|54.47|206
1704419400000|2024-01-05 01:50:00|56.34|54.94|56.02|54.62|56.38|54.98|55.6|54.2|387
1704419700000|2024-01-05 01:55:00|56.03|54.63|56.08|54.68|56.15|54.75|55.89|54.49|274
1704420000000|2024-01-05 02:00:00|56.07|54.67|56.32|54.92|56.6|55.2|55.96|54.56|396
1704420300000|2024-01-05 02:05:00|56.33|54.93|56.23|54.83|56.54|55.14|56.23|54.83|434
1704420600000|2024-01-05 02:10:00|56.26|54.86|56.35|54.95|56.4|55|56|54.6|479
1704420900000|2024-01-05 02:15:00|56.37|54.97|56.2|54.8|56.41|55.01|56.09|54.69|501
1704421200000|2024-01-05 02:20:00|56.19|54.79|55.93|54.53|56.27|54.87|55.93|54.53|469
1704421500000|2024-01-05 02:25:00|55.96|54.56|55.82|54.42|56.01|54.61|55.77|54.37|497
1704421800000|2024-01-05 02:30:00|55.8|54.4|56.12|54.72|56.12|54.72|55.78|54.38|337
1704422100000|2024-01-05 02:35:00|56.11|54.71|56.23|54.83|56.27|54.87|56.07|54.67|235
1704422400000|2024-01-05 02:40:00|56.22|54.82|56.27|54.87|56.3|54.9|56.19|54.79|160
1704422700000|2024-01-05 02:45:00|56.26|54.86|56.18|54.78|56.27|54.87|56.14|54.74|342
1704423000000|2024-01-05 02:50:00|56.19|54.79|56.02|54.62|56.19|54.79|55.99|54.59|285
1704423300000|2024-01-05 02:55:00|55.99|54.59|55.99|54.59|56.03|54.63|55.88|54.48|262
1704423600000|2024-01-05 03:00:00|55.98|54.58|56.14|54.74|56.2|54.8|55.98|54.58|136
1704423900000|2024-01-05 03:05:00|56.16|54.76|56.02|54.62|56.16|54.76|56.01|54.61|253
1704424200000|2024-01-05 03:10:00|56|54.6|56.13|54.73|56.13|54.73|55.99|54.59|114
1704424500000|2024-01-05 03:15:00|56.12|54.72|56.11|54.71|56.25|54.85|56.1|54.7|174
1704424800000|2024-01-05 03:20:00|56.1|54.7|56.19|54.79|56.2|54.8|56.04|54.64|187
1704425100000|2024-01-05 03:25:00|56.2|54.8|56.28|54.88|56.33|54.93|56.19|54.79|198
1704425400000|2024-01-05 03:30:00|56.27|54.87|56.2|54.8|56.3|54.9|56.19|54.79|67
1704425700000|2024-01-05 03:35:00|56.21|54.81|56.18|54.78|56.24|54.84|56.17|54.77|65
1704426000000|2024-01-05 03:40:00|56.19|54.79|56|54.6|56.21|54.81|55.96|54.56|242
1704426300000|2024-01-05 03:45:00|55.99|54.59|55.89|54.49|56.04|54.64|55.86|54.46|314
1704426600000|2024-01-05 03:50:00|55.86|54.46|55.93|54.53|56|54.6|55.86|54.46|266
1704426900000|2024-01-05 03:55:00|55.94|54.54|55.97|54.57|56.03|54.63|55.89|54.49|188
1704427200000|2024-01-05 04:00:00|55.98|54.58|55.97|54.57|56.05|54.65|55.9|54.5|250
1704427500000|2024-01-05 04:05:00|55.98|54.58|55.7|54.3|56.02|54.62|55.65|54.25|367
1704427800000|2024-01-05 04:10:00|55.69|54.29|55.81|54.41|55.85|54.45|55.62|54.22|395
1704428100000|2024-01-05 04:15:00|55.8|54.4|55.69|54.29|55.84|54.44|55.61|54.21|338
1704428400000|2024-01-05 04:20:00|55.7|54.3|55.65|54.25|55.74|54.34|55.6|54.2|294
1704428700000|2024-01-05 04:25:00|55.66|54.26|55.87|54.47|56.02|54.62|55.65|54.25|240
1704429000000|2024-01-05 04:30:00|55.86|54.46|55.93|54.53|55.94|54.54|55.76|54.36|271
1704429300000|2024-01-05 04:35:00|55.92|54.52|55.97|54.57|56|54.6|55.89|54.49|270
1704429600000|2024-01-05 04:40:00|55.96|54.56|56.15|54.75|56.2|54.8|55.96|54.56|264
1704429900000|2024-01-05 04:45:00|56.14|54.74|56.21|54.81|56.22|54.82|56.09|54.69|260
1704430200000|2024-01-05 04:50:00|56.2|54.8|56.05|54.65|56.21|54.81|56.01|54.61|392
1704430500000|2024-01-05 04:55:00|56.03|54.63|56.06|54.66|56.11|54.71|56.01|54.61|306
1704430800000|2024-01-05 05:00:00|56.04|54.64|56.17|54.77|56.18|54.78|55.97|54.57|358
1704431100000|2024-01-05 05:05:00|56.18|54.78|56.22|54.82|56.26|54.86|56.16|54.76|222
1704431400000|2024-01-05 05:10:00|56.2|54.8|56.12|54.72|56.24|54.84|56.12|54.72|335
1704431700000|2024-01-05 05:15:00|56.14|54.74|56.26|54.86|56.26|54.86|56.13|54.73|316
1704432000000|2024-01-05 05:20:00|56.27|54.87|56.33|54.93|56.39|54.99|56.2|54.8|183
1704432300000|2024-01-05 05:25:00|56.32|54.92|56.31|54.91|56.38|54.98|56.26|54.86|320
1704432600000|2024-01-05 05:30:00|56.3|54.9|56.33|54.93|56.35|54.95|56.25|54.85|217
1704432900000|2024-01-05 05:35:00|56.34|54.94|56.33|54.93|56.38|54.98|56.31|54.91|215
1704433200000|2024-01-05 05:40:00|56.32|54.92|56.31|54.91|56.37|54.97|56.29|54.89|104
1704433500000|2024-01-05 05:45:00|56.3|54.9|56.38|54.98|56.38|54.98|56.27|54.87|70
1704433800000|2024-01-05 05:50:00|56.37|54.97|56.22|54.82|56.38|54.98|56.21|54.81|60
1704434100000|2024-01-05 05:55:00|56.23|54.83|56.27|54.87|56.32|54.92|56.22|54.82|56
1704434400000|2024-01-05 06:00:00|56.26|54.86|56.37|54.97|56.37|54.97|56.22|54.82|133
1704434700000|2024-01-05 06:05:00|56.38|54.98|56.35|54.95|56.38|54.98|56.29|54.89|316
1704435000000|2024-01-05 06:10:00|56.36|54.96|56.32|54.92|56.39|54.99|56.26|54.86|189
1704435300000|2024-01-05 06:15:00|56.31|54.91|56.29|54.89|56.35|54.95|56.18|54.78|347
1704435600000|2024-01-05 06:20:00|56.3|54.9|56.18|54.78|56.3|54.9|56.17|54.77|246
1704435900000|2024-01-05 06:25:00|56.17|54.77|56.15|54.75|56.21|54.81|56.15|54.75|35
1704436200000|2024-01-05 06:30:00|56.14|54.74|56.13|54.73|56.19|54.79|56.11|54.71|52
1704436500000|2024-01-05 06:35:00|56.12|54.72|56.16|54.76|56.16|54.76|56.1|54.7|40
1704436800000|2024-01-05 06:40:00|56.17|54.77|56.2|54.8|56.32|54.92|56.17|54.77|163
1704437100000|2024-01-05 06:45:00|56.21|54.81|56.26|54.86|56.26|54.86|56.17|54.77|135
1704437400000|2024-01-05 06:50:00|56.27|54.87|56.39|54.99|56.41|55.01|56.27|54.87|204
1704437700000|2024-01-05 06:55:00|56.4|55|56.26|54.86|56.41|55.01|56.21|54.81|159
1704438000000|2024-01-05 07:00:00|56.25|54.85|56.26|54.86|56.43|55.03|56.2|54.8|296
1704438300000|2024-01-05 07:05:00|56.25|54.85|56.22|54.82|56.35|54.95|56.19|54.79|423
1704438600000|2024-01-05 07:10:00|56.21|54.81|56.28|54.88|56.28|54.88|56.13|54.73|430
1704438900000|2024-01-05 07:15:00|56.27|54.87|56.18|54.78|56.29|54.89|56.15|54.75|382
1704439200000|2024-01-05 07:20:00|56.19|54.79|56.17|54.77|56.25|54.85|56.1|54.7|301
1704439500000|2024-01-05 07:25:00|56.16|54.76|56.35|54.95|56.35|54.95|56.13|54.73|157
1704439800000|2024-01-05 07:30:00|56.34|54.94|56.18|54.78|56.35|54.95|56.16|54.76|329
1704440100000|2024-01-05 07:35:00|56.16|54.76|56.15|54.75|56.27|54.87|56.11|54.71|361
1704440400000|2024-01-05 07:40:00|56.16|54.76|56.18|54.78|56.24|54.84|56.13|54.73|314
1704440700000|2024-01-05 07:45:00|56.17|54.77|56.07|54.67|56.23|54.83|56.03|54.63|391
1704441000000|2024-01-05 07:50:00|56.08|54.68|56.05|54.65|56.12|54.72|56.02|54.62|380
1704441300000|2024-01-05 07:55:00|56.06|54.66|56.02|54.62|56.08|54.68|55.99|54.59|325
1704441600000|2024-01-05 08:00:00|56.03|54.63|56.11|54.71|56.15|54.75|55.98|54.58|207
1704441900000|2024-01-05 08:05:00|56.1|54.7|56.01|54.61|56.13|54.73|55.99|54.59|147
1704442200000|2024-01-05 08:10:00|55.99|54.59|56.14|54.74|56.16|54.76|55.98|54.58|125
1704442500000|2024-01-05 08:15:00|56.12|54.72|56.11|54.71|56.16|54.76|56.03|54.63|196
1704442800000|2024-01-05 08:20:00|56.1|54.7|56.2|54.8|56.2|54.8|56.09|54.69|237
1704443100000|2024-01-05 08:25:00|56.19|54.79|56.19|54.79|56.24|54.84|56.12|54.72|167
1704443400000|2024-01-05 08:30:00|56.18|54.78|56.02|54.62|56.23|54.83|56.02|54.62|248
1704443700000|2024-01-05 08:35:00|56|54.6|55.98|54.58|56.07|54.67|55.98|54.58|234
1704444000000|2024-01-05 08:40:00|55.99|54.59|55.86|54.46|55.99|54.59|55.8|54.4|278
1704444300000|2024-01-05 08:45:00|55.83|54.43|55.9|54.5|55.95|54.55|55.8|54.4|265
1704444600000|2024-01-05 08:50:00|55.88|54.48|55.87|54.47|55.91|54.51|55.83|54.43|303
1704444900000|2024-01-05 08:55:00|55.86|54.46|55.9|54.5|55.96|54.56|55.84|54.44|306
1704445200000|2024-01-05 09:00:00|55.92|54.52|56.35|54.95|56.42|55.02|55.9|54.5|303
1704445500000|2024-01-05 09:05:00|56.34|54.94|56.27|54.87|56.55|55.15|56.2|54.8|287
1704445800000|2024-01-05 09:10:00|56.24|54.84|56.2|54.8|56.32|54.92|56.16|54.76|222
1704446100000|2024-01-05 09:15:00|56.18|54.78|56.15|54.75|56.27|54.87|56.07|54.67|280
1704446400000|2024-01-05 09:20:00|56.14|54.74|55.97|54.57|56.21|54.81|55.96|54.56|255
1704446700000|2024-01-05 09:25:00|55.98|54.58|56.06|54.66|56.12|54.72|55.98|54.58|327
1704447000000|2024-01-05 09:30:00|56.04|54.64|56.11|54.71|56.15|54.75|56.04|54.64|387
1704447300000|2024-01-05 09:35:00|56.12|54.72|56.22|54.82|56.27|54.87|56.12|54.72|348
1704447600000|2024-01-05 09:40:00|56.2|54.8|56.14|54.74|56.28|54.88|56.1|54.7|260
1704447900000|2024-01-05 09:45:00|56.12|54.72|56.21|54.81|56.25|54.85|56.12|54.72|59
1704448200000|2024-01-05 09:50:00|56.2|54.8|56.24|54.84|56.24|54.84|56.11|54.71|181
1704448500000|2024-01-05 09:55:00|56.22|54.82|56.25|54.85|56.27|54.87|56.12|54.72|183
1704448800000|2024-01-05 10:00:00|56.22|54.82|56.13|54.73|56.28|54.88|56.13|54.73|109
1704449100000|2024-01-05 10:05:00|56.14|54.74|56.04|54.64|56.17|54.77|56.01|54.61|56
1704449400000|2024-01-05 10:10:00|56.06|54.66|55.93|54.53|56.06|54.66|55.93|54.53|248
1704449700000|2024-01-05 10:15:00|55.94|54.54|56.03|54.63|56.07|54.67|55.94|54.54|68
1704450000000|2024-01-05 10:20:00|56.04|54.64|56.02|54.62|56.05|54.65|55.96|54.56|84
1704450300000|2024-01-05 10:25:00|56.01|54.61|56.01|54.61|56.03|54.63|55.92|54.52|113
1704450600000|2024-01-05 10:30:00|56|54.6|55.96|54.56|56.03|54.63|55.92|54.52|79
1704450900000|2024-01-05 10:35:00|55.94|54.54|55.82|54.42|55.98|54.58|55.76|54.36|102
1704451200000|2024-01-05 10:40:00|55.81|54.41|55.78|54.38|55.84|54.44|55.75|54.35|150
1704451500000|2024-01-05 10:45:00|55.77|54.37|55.69|54.29|55.79|54.39|55.68|54.28|281
1704451800000|2024-01-05 10:50:00|55.7|54.3|55.52|54.12|55.7|54.3|55.49|54.09|274
1704452100000|2024-01-05 10:55:00|55.53|54.13|55.21|53.81|55.55|54.15|54.84|53.44|452
1704452400000|2024-01-05 11:00:00|55.2|53.8|55.37|53.97|55.45|54.05|55.16|53.76|444
1704452700000|2024-01-05 11:05:00|55.34|53.94|55.29|53.89|55.48|54.08|55.28|53.88|194
1704453000000|2024-01-05 11:10:00|55.28|53.88|55.21|53.81|55.3|53.9|55.18|53.78|79
1704453300000|2024-01-05 11:15:00|55.22|53.82|55.27|53.87|55.3|53.9|55.19|53.79|69
1704453600000|2024-01-05 11:20:00|55.26|53.86|55.25|53.85|55.31|53.91|55.24|53.84|52
1704453900000|2024-01-05 11:25:00|55.23|53.83|55.24|53.84|55.3|53.9|55.15|53.75|121
1704454200000|2024-01-05 11:30:00|55.25|53.85|55.24|53.84|55.29|53.89|55.12|53.72|277
1704454500000|2024-01-05 11:35:00|55.2|53.8|55.07|53.67|55.28|53.88|55.07|53.67|200
1704454800000|2024-01-05 11:40:00|55.08|53.68|55.09|53.69|55.15|53.75|55.05|53.65|84
1704455100000|2024-01-05 11:45:00|55.1|53.7|55.05|53.65|55.1|53.7|55.01|53.61|71
1704455400000|2024-01-05 11:50:00|55.06|53.66|55.09|53.69|55.12|53.72|55.05|53.65|52
1704455700000|2024-01-05 11:55:00|55.1|53.7|54.92|53.52|55.1|53.7|54.89|53.49|77
1704456000000|2024-01-05 12:00:00|54.91|53.51|55.02|53.62|55.22|53.82|54.87|53.47|211
1704456300000|2024-01-05 12:05:00|54.99|53.59|54.68|53.28|55.02|53.62|54.51|53.11|388
1704456600000|2024-01-05 12:10:00|54.69|53.29|54.69|53.29|54.77|53.37|54.6|53.2|345
1704456900000|2024-01-05 12:15:00|54.7|53.3|54.84|53.44|54.9|53.5|54.64|53.24|162
1704457200000|2024-01-05 12:20:00|54.85|53.45|55.03|53.63|55.03|53.63|54.84|53.44|59
1704457500000|2024-01-05 12:25:00|55.04|53.64|55.08|53.68|55.09|53.69|54.93|53.53|73
1704457800000|2024-01-05 12:30:00|55.07|53.67|55.13|53.73|55.16|53.76|55|53.6|260
1704458100000|2024-01-05 12:35:00|55.11|53.71|55.14|53.74|55.15|53.75|55.01|53.61|190
1704458400000|2024-01-05 12:40:00|55.15|53.75|54.98|53.58|55.17|53.77|54.93|53.53|211
1704458700000|2024-01-05 12:45:00|54.99|53.59|54.9|53.5|55.04|53.64|54.82|53.42|251
1704459000000|2024-01-05 12:50:00|54.89|53.49|54.97|53.57|55.02|53.62|54.81|53.41|267
1704459300000|2024-01-05 12:55:00|54.96|53.56|54.93|53.53|54.99|53.59|54.87|53.47|191
1704459600000|2024-01-05 13:00:00|54.92|53.52|55.06|53.66|55.1|53.7|54.89|53.49|91
1704459900000|2024-01-05 13:05:00|55.07|53.67|55.01|53.61|55.07|53.67|54.97|53.57|83
1704460200000|2024-01-05 13:10:00|55.02|53.62|55.03|53.63|55.04|53.64|55|53.6|47
1704460500000|2024-01-05 13:15:00|55.04|53.64|55.08|53.68|55.11|53.71|55.01|53.61|39
1704460800000|2024-01-05 13:20:00|55.17|53.77|55.04|53.64|55.22|53.82|55.02|53.62|160
1704461100000|2024-01-05 13:25:00|55.05|53.65|55|53.6|55.05|54.08|54.48|53.48|293
1704461400000|2024-01-05 13:30:00|54.99|53.59|54.48|54.08|55.12|54.22|54.26|53.35|502
1704461700000|2024-01-05 13:35:00|54.97|53.57|54.83|53.43|55|54.12|54.44|53.32|411
1704462000000|2024-01-05 13:40:00|54.82|53.42|54.92|53.52|54.94|53.54|54.76|53.36|314
1704462300000|2024-01-05 13:45:00|54.91|53.51|54.7|53.3|54.91|53.51|54.64|53.24|268
1704462600000|2024-01-05 13:50:00|54.69|53.29|54.89|53.49|54.92|53.52|54.62|53.22|343
1704462900000|2024-01-05 13:55:00|54.88|53.48|54.87|53.47|54.9|53.5|54.74|53.34|309
1704463200000|2024-01-05 14:00:00|54.86|53.46|54.89|53.49|55.07|53.67|54.82|53.42|366
1704463500000|2024-01-05 14:05:00|54.86|53.46|54.82|53.42|54.98|53.58|54.78|53.38|383
1704463800000|2024-01-05 14:10:00|54.81|53.41|54.68|53.28|54.82|53.42|54.45|53.05|355
1704464100000|2024-01-05 14:15:00|54.67|53.27|54.54|53.14|54.72|53.32|54.51|53.11|350
1704464400000|2024-01-05 14:20:00|54.51|53.11|54.22|52.82|54.54|53.14|54.06|52.66|505
1704464700000|2024-01-05 14:25:00|54.23|52.83|54.27|52.87|54.36|52.96|54.16|52.76|374
1704465000000|2024-01-05 14:30:00|54.28|52.88|54.33|52.93|54.43|53.03|54.2|52.8|486
1704465300000|2024-01-05 14:35:00|54.31|52.91|54.06|52.66|54.33|52.93|53.93|52.53|631
1704465600000|2024-01-05 14:40:00|54.07|52.67|54.02|52.62|54.1|52.7|53.49|52.09|612
1704465900000|2024-01-05 14:45:00|54.03|52.63|53.94|52.54|54.22|52.82|53.71|52.31|492
1704466200000|2024-01-05 14:50:00|53.95|52.55|53.69|52.29|53.99|52.59|53.65|52.25|493
1704466500000|2024-01-05 14:55:00|53.68|52.28|53.51|52.11|53.78|52.38|53.37|51.97|430
1704466800000|2024-01-05 15:00:00|53.52|52.12|53.94|52.54|53.98|52.58|53.5|52.1|410
1704467100000|2024-01-05 15:05:00|53.93|52.53|54.02|52.62|54.12|52.72|53.82|52.42|358
1704467400000|2024-01-05 15:10:00|54|52.6|54.04|52.64|54.14|52.74|53.97|52.57|263
1704467700000|2024-01-05 15:15:00|54.03|52.63|53.9|52.5|54.06|52.66|53.87|52.47|177
1704468000000|2024-01-05 15:20:00|53.89|52.49|53.96|52.56|53.98|52.58|53.69|52.29|227
1704468300000|2024-01-05 15:25:00|53.95|52.55|53.84|52.44|53.98|52.58|53.78|52.38|176
1704468600000|2024-01-05 15:30:00|53.83|52.43|53.97|52.57|53.98|52.58|53.68|52.28|329
1704468900000|2024-01-05 15:35:00|53.96|52.56|53.95|52.55|54.04|52.64|53.85|52.45|230
1704469200000|2024-01-05 15:40:00|53.94|52.54|53.58|52.18|53.98|52.58|53.57|52.17|230
1704469500000|2024-01-05 15:45:00|53.57|52.17|53.85|52.45|53.85|52.45|53.57|52.17|236
1704469800000|2024-01-05 15:50:00|53.83|52.43|53.74|52.34|53.84|52.44|53.62|52.22|359
1704470100000|2024-01-05 15:55:00|53.73|52.33|53.8|52.4|53.8|52.4|53.63|52.23|269
1704470400000|2024-01-05 16:00:00|53.79|52.39|54.04|52.64|54.08|52.68|53.76|52.36|259
1704470700000|2024-01-05 16:05:00|54.05|52.65|53.86|52.46|54.05|52.65|53.71|52.31|334
1704471000000|2024-01-05 16:10:00|53.84|52.44|53.95|52.55|53.96|52.56|53.8|52.4|308
1704471300000|2024-01-05 16:15:00|53.94|52.54|53.92|52.52|54.12|52.72|53.91|52.51|288
1704471600000|2024-01-05 16:20:00|53.93|52.53|53.71|52.31|53.96|52.56|53.63|52.23|331
1704471900000|2024-01-05 16:25:00|53.7|52.3|53.88|52.48|53.91|52.51|53.63|52.23|341
1704472200000|2024-01-05 16:30:00|53.89|52.49|54.1|52.7|54.11|52.71|53.82|52.42|279
1704472500000|2024-01-05 16:35:00|54.09|52.69|54.11|52.71|54.11|52.71|53.94|52.54|278
1704472800000|2024-01-05 16:40:00|54.1|52.7|53.99|52.59|54.11|52.71|53.97|52.57|289
1704473100000|2024-01-05 16:45:00|53.98|52.58|53.79|52.39|54.1|52.7|53.7|52.3|316
1704473400000|2024-01-05 16:50:00|53.77|52.37|53.87|52.47|53.97|52.57|53.77|52.37|369
1704473700000|2024-01-05 16:55:00|53.86|52.46|53.36|51.96|53.86|52.46|53.3|51.9|498
1704474000000|2024-01-05 17:00:00|53.37|51.97|53.58|52.18|53.73|52.33|53.34|51.94|570
1704474300000|2024-01-05 17:05:00|53.57|52.17|53.24|51.84|53.58|52.18|52.96|51.56|653
1704474600000|2024-01-05 17:10:00|53.26|51.86|53.54|52.14|53.6|52.2|53.24|51.84|495
1704474900000|2024-01-05 17:15:00|53.55|52.15|53.69|52.29|53.77|52.37|53.54|52.14|279
1704475200000|2024-01-05 17:20:00|53.68|52.28|53.64|52.24|53.74|52.34|53.57|52.17|290
1704475500000|2024-01-05 17:25:00|53.63|52.23|53.47|52.07|53.66|52.26|53.36|51.96|383
1704475800000|2024-01-05 17:30:00|53.48|52.08|53.52|52.12|53.7|52.3|53.44|52.04|295
1704476100000|2024-01-05 17:35:00|53.55|52.15|53.88|52.48|53.92|52.52|53.44|52.04|326
1704476400000|2024-01-05 17:40:00|53.9|52.5|53.82|52.42|53.91|52.51|53.71|52.31|306
1704476700000|2024-01-05 17:45:00|53.81|52.41|53.76|52.36|53.87|52.47|53.74|52.34|321
1704477000000|2024-01-05 17:50:00|53.77|52.37|53.88|52.48|53.9|52.5|53.73|52.33|255
1704477300000|2024-01-05 17:55:00|53.87|52.47|53.86|52.46|53.88|52.48|53.8|52.4|272
1704477600000|2024-01-05 18:00:00|53.87|52.47|53.84|52.44|53.92|52.52|53.73|52.33|278
1704477900000|2024-01-05 18:05:00|53.83|52.43|53.84|52.44|53.87|52.47|53.78|52.38|272
1704478200000|2024-01-05 18:10:00|53.83|52.43|53.93|52.53|53.95|52.55|53.77|52.37|275
1704478500000|2024-01-05 18:15:00|53.94|52.54|53.74|52.34|53.94|52.54|53.7|52.3|317
1704478800000|2024-01-05 18:20:00|53.73|52.33|53.54|52.14|53.76|52.36|53.5|52.1|250
1704479100000|2024-01-05 18:25:00|53.53|52.13|53.52|52.12|53.55|52.15|53.44|52.04|274
1704479400000|2024-01-05 18:30:00|53.53|52.13|53.6|52.2|53.62|52.22|53.46|52.06|197
1704479700000|2024-01-05 18:35:00|53.61|52.21|53.87|52.47|53.87|52.47|53.51|52.11|290
1704480000000|2024-01-05 18:40:00|53.86|52.46|53.75|52.35|53.99|52.59|53.74|52.34|203
1704480300000|2024-01-05 18:45:00|53.76|52.36|53.89|52.49|53.91|52.51|53.71|52.31|268
1704480600000|2024-01-05 18:50:00|53.9|52.5|53.78|52.38|53.95|52.55|53.77|52.37|334
1704480900000|2024-01-05 18:55:00|53.77|52.37|53.71|52.31|53.8|52.4|53.69|52.29|245
1704481200000|2024-01-05 19:00:00|53.73|52.33|53.61|52.21|53.73|52.33|53.52|52.12|322
1704481500000|2024-01-05 19:05:00|53.6|52.2|53.74|52.34|53.76|52.36|53.54|52.14|289
1704481800000|2024-01-05 19:10:00|53.75|52.35|53.81|52.41|53.81|52.41|53.73|52.33|208
1704482100000|2024-01-05 19:15:00|53.8|52.4|53.87|52.47|53.94|52.54|53.74|52.34|301
1704482400000|2024-01-05 19:20:00|53.83|52.43|53.84|52.44|53.87|52.47|53.79|52.39|142
1704482700000|2024-01-05 19:25:00|53.85|52.45|53.6|52.2|53.85|52.45|53.54|52.14|112
1704483000000|2024-01-05 19:30:00|53.59|52.19|53.69|52.29|53.7|52.3|53.56|52.16|99
1704483300000|2024-01-05 19:35:00|53.7|52.3|53.63|52.23|53.75|52.35|53.58|52.18|234
1704483600000|2024-01-05 19:40:00|53.62|52.22|53.73|52.33|53.74|52.34|53.54|52.14|210
1704483900000|2024-01-05 19:45:00|53.72|52.32|53.73|52.33|53.92|52.52|53.69|52.29|409
1704484200000|2024-01-05 19:50:00|53.74|52.34|53.51|52.11|53.77|52.37|53.49|52.09|349
1704484500000|2024-01-05 19:55:00|53.5|52.1|53.55|52.15|53.59|52.19|53.46|52.06|283
1704484800000|2024-01-05 20:00:00|53.56|52.16|53.65|52.25|53.71|52.31|53.52|52.12|248
1704485100000|2024-01-05 20:05:00|53.66|52.26|53.62|52.22|53.67|52.27|53.53|52.13|214
1704485400000|2024-01-05 20:10:00|53.61|52.21|53.68|52.28|53.7|52.3|53.6|52.2|229
1704485700000|2024-01-05 20:15:00|53.66|52.26|53.65|52.25|53.69|52.29|53.51|52.11|201
1704486000000|2024-01-05 20:20:00|53.66|52.26|53.62|52.22|53.69|52.29|53.58|52.18|240
1704486300000|2024-01-05 20:25:00|53.61|52.21|53.69|52.29|53.71|52.31|53.58|52.18|147
1704486600000|2024-01-05 20:30:00|53.7|52.3|53.83|52.43|53.84|52.44|53.66|52.26|200
1704486900000|2024-01-05 20:35:00|53.82|52.42|53.84|52.44|53.88|52.48|53.77|52.37|230
1704487200000|2024-01-05 20:40:00|53.83|52.43|53.9|52.5|53.92|52.52|53.77|52.37|246
1704487500000|2024-01-05 20:45:00|53.91|52.51|53.93|52.53|53.94|52.54|53.84|52.44|175
1704487800000|2024-01-05 20:50:00|53.94|52.54|54.27|52.87|54.34|52.94|53.82|52.42|288
1704488100000|2024-01-05 20:55:00|54.26|52.86|54.19|52.79|54.31|52.91|53.88|52.48|535
1704488400000|2024-01-05 21:00:00|54.18|52.78|53.9|52.5|54.18|52.78|53.76|52.36|409
1704488700000|2024-01-05 21:05:00|53.92|52.52|53.72|52.32|53.93|52.53|53.64|52.24|421
1704489000000|2024-01-05 21:10:00|53.71|52.31|53.68|52.28|53.76|52.36|53.59|52.19|332
1704489300000|2024-01-05 21:15:00|53.67|52.27|53.79|52.39|53.83|52.43|53.56|52.16|365
1704489600000|2024-01-05 21:20:00|53.78|52.38|53.95|52.55|53.98|52.58|53.73|52.33|206
1704489900000|2024-01-05 21:25:00|53.96|52.56|53.88|52.48|53.97|52.57|53.8|52.4|336
1704490200000|2024-01-05 21:30:00|53.86|52.46|53.87|52.47|53.98|52.58|53.8|52.4|299
1704490500000|2024-01-05 21:35:00|53.88|52.48|53.85|52.45|53.92|52.52|53.83|52.43|210
1704490800000|2024-01-05 21:40:00|53.84|52.44|53.78|52.38|53.9|52.5|53.75|52.35|164
1704491100000|2024-01-05 21:45:00|53.79|52.39|54.02|52.62|54.08|52.68|53.79|52.39|127
1704491400000|2024-01-05 21:50:00|54.03|52.63|54.02|52.62|54.06|52.66|53.98|52.58|117
1704491700000|2024-01-05 21:55:00|54.03|52.63|54.18|52.78|54.18|52.78|53.98|52.58|120
1704528000000|2024-01-06 08:00:00|52.52|51.12|52.38|50.98|52.57|51.17|52.25|50.85|321
1704528300000|2024-01-06 08:05:00|52.37|50.97|52.18|50.78|52.37|50.97|52.13|50.73|279
1704528600000|2024-01-06 08:10:00|52.19|50.79|52.27|50.87|52.38|50.98|52.13|50.73|185
1704528900000|2024-01-06 08:15:00|52.29|50.89|52.42|51.02|52.49|51.09|52.28|50.88|189
1704529200000|2024-01-06 08:20:00|52.43|51.03|52.64|51.24|52.68|51.28|52.39|50.99|170
1704529500000|2024-01-06 08:25:00|52.63|51.23|52.75|51.35|52.75|51.35|52.58|51.18|208
1704529800000|2024-01-06 08:30:00|52.74|51.34|52.79|51.39|52.82|51.42|52.71|51.31|180
1704530100000|2024-01-06 08:35:00|52.78|51.38|52.7|51.3|52.82|51.42|52.7|51.3|187
1704530400000|2024-01-06 08:40:00|52.69|51.29|52.73|51.33|52.74|51.34|52.61|51.21|165
1704530700000|2024-01-06 08:45:00|52.72|51.32|52.89|51.49|52.96|51.56|52.7|51.3|90
1704531000000|2024-01-06 08:50:00|52.9|51.5|52.93|51.53|53|51.6|52.87|51.47|125
1704531300000|2024-01-06 08:55:00|52.92|51.52|53|51.6|53.05|51.65|52.85|51.45|252
1704531600000|2024-01-06 09:00:00|53.01|51.61|52.87|51.47|53.04|51.64|52.85|51.45|351
1704531900000|2024-01-06 09:05:00|52.88|51.48|52.95|51.55|53|51.6|52.8|51.4|266
1704532200000|2024-01-06 09:10:00|52.96|51.56|52.94|51.54|52.97|51.57|52.86|51.46|269
1704532500000|2024-01-06 09:15:00|52.95|51.55|52.99|51.59|52.99|51.59|52.92|51.52|170
1704532800000|2024-01-06 09:20:00|53|51.6|53|51.6|53.01|51.61|52.91|51.51|154
1704533100000|2024-01-06 09:25:00|53.01|51.61|53|51.6|53.05|51.65|52.96|51.56|75
1704533400000|2024-01-06 09:30:00|53.01|51.61|52.91|51.51|53.04|51.64|52.9|51.5|135
1704533700000|2024-01-06 09:35:00|52.9|51.5|52.91|51.51|52.93|51.53|52.8|51.4|196
1704534000000|2024-01-06 09:40:00|52.9|51.5|52.97|51.57|52.97|51.57|52.85|51.45|126
1704534300000|2024-01-06 09:45:00|52.98|51.58|52.96|51.56|53.06|51.66|52.95|51.55|142
1704534600000|2024-01-06 09:50:00|52.95|51.55|52.77|51.37|52.96|51.56|52.72|51.32|213
1704534900000|2024-01-06 09:55:00|52.78|51.38|52.7|51.3|52.78|51.38|52.64|51.24|214
1704535200000|2024-01-06 10:00:00|52.72|51.32|52.63|51.23|52.78|51.38|52.56|51.16|255
1704535500000|2024-01-06 10:05:00|52.64|51.24|52.59|51.19|52.68|51.28|52.47|51.07|251
1704535800000|2024-01-06 10:10:00|52.6|51.2|52.57|51.17|52.62|51.22|52.48|51.08|191
1704536100000|2024-01-06 10:15:00|52.58|51.18|52.6|51.2|52.65|51.25|52.48|51.08|111
1704536400000|2024-01-06 10:20:00|52.62|51.22|52.65|51.25|52.76|51.36|52.58|51.18|74
1704536700000|2024-01-06 10:25:00|52.64|51.24|52.82|51.42|52.83|51.43|52.64|51.24|62
1704537000000|2024-01-06 10:30:00|52.83|51.43|52.77|51.37|52.86|51.46|52.75|51.35|81
1704537300000|2024-01-06 10:35:00|52.78|51.38|52.86|51.46|52.86|51.46|52.76|51.36|81
1704537600000|2024-01-06 10:40:00|52.87|51.47|52.83|51.43|52.88|51.48|52.76|51.36|83
1704537900000|2024-01-06 10:45:00|52.82|51.42|52.68|51.28|52.85|51.45|52.64|51.24|128
1704538200000|2024-01-06 10:50:00|52.67|51.27|52.71|51.31|52.8|51.4|52.67|51.27|199
1704538500000|2024-01-06 10:55:00|52.72|51.32|52.7|51.3|52.75|51.35|52.66|51.26|151
1704538800000|2024-01-06 11:00:00|52.69|51.29|52.6|51.2|52.72|51.32|52.55|51.15|143
1704539100000|2024-01-06 11:05:00|52.58|51.18|52.46|51.06|52.58|51.18|52.42|51.02|153
1704539400000|2024-01-06 11:10:00|52.45|51.05|52.49|51.09|52.54|51.14|52.43|51.03|120
1704539700000|2024-01-06 11:15:00|52.5|51.1|52.52|51.12|52.58|51.18|52.5|51.1|92
1704540000000|2024-01-06 11:20:00|52.53|51.13|52.63|51.23|52.66|51.26|52.5|51.1|93
1704540300000|2024-01-06 11:25:00|52.62|51.22|52.65|51.25|52.68|51.28|52.57|51.17|76
1704540600000|2024-01-06 11:30:00|52.64|51.24|52.58|51.18|52.65|51.25|52.54|51.14|103
1704540900000|2024-01-06 11:35:00|52.59|51.19|52.44|51.04|52.6|51.2|52.44|51.04|112
1704541200000|2024-01-06 11:40:00|52.45|51.05|52.7|51.3|52.7|51.3|52.44|51.04|140
1704541500000|2024-01-06 11:45:00|52.71|51.31|52.7|51.3|52.81|51.41|52.67|51.27|164
1704541800000|2024-01-06 11:50:00|52.69|51.29|52.7|51.3|52.77|51.37|52.66|51.26|140
1704542100000|2024-01-06 11:55:00|52.71|51.31|52.78|51.38|52.81|51.41|52.66|51.26|68
1704542400000|2024-01-06 12:00:00|52.79|51.39|52.92|51.52|52.95|51.55|52.72|51.32|101
1704542700000|2024-01-06 12:05:00|52.93|51.53|52.85|51.45|52.93|51.53|52.82|51.42|132
1704543000000|2024-01-06 12:10:00|52.84|51.44|52.88|51.48|52.92|51.52|52.83|51.43|173
1704543300000|2024-01-06 12:15:00|52.87|51.47|52.87|51.47|52.92|51.52|52.82|51.42|228
1704543600000|2024-01-06 12:20:00|52.86|51.46|52.86|51.46|52.92|51.52|52.82|51.42|301
1704543900000|2024-01-06 12:25:00|52.85|51.45|52.86|51.46|52.91|51.51|52.82|51.42|260
1704544200000|2024-01-06 12:30:00|52.87|51.47|52.97|51.57|53.06|51.66|52.86|51.46|190
1704544500000|2024-01-06 12:35:00|52.96|51.56|52.8|51.4|53|51.6|52.8|51.4|188
1704544800000|2024-01-06 12:40:00|52.81|51.41|52.81|51.41|52.92|51.52|52.8|51.4|277
1704545100000|2024-01-06 12:45:00|52.79|51.39|52.62|51.22|52.89|51.49|52.57|51.17|290
1704545400000|2024-01-06 12:50:00|52.63|51.23|52.59|51.19|52.65|51.25|52.47|51.07|319
1704545700000|2024-01-06 12:55:00|52.6|51.2|52.62|51.22|52.63|51.23|52.49|51.09|286
1704546000000|2024-01-06 13:00:00|52.61|51.21|52.56|51.16|52.76|51.36|52.55|51.15|312
1704546300000|2024-01-06 13:05:00|52.55|51.15|52.52|51.12|52.61|51.21|52.45|51.05|301
1704546600000|2024-01-06 13:10:00|52.53|51.13|52.64|51.24|52.73|51.33|52.53|51.13|216
1704546900000|2024-01-06 13:15:00|52.63|51.23|52.82|51.42|52.84|51.44|52.63|51.23|109
1704547200000|2024-01-06 13:20:00|52.81|51.41|52.83|51.43|52.83|51.43|52.71|51.31|179
1704547500000|2024-01-06 13:25:00|52.82|51.42|52.78|51.38|52.84|51.44|52.73|51.33|174
1704547800000|2024-01-06 13:30:00|52.77|51.37|52.7|51.3|52.84|51.44|52.67|51.27|181
1704548100000|2024-01-06 13:35:00|52.69|51.29|52.74|51.34|52.76|51.36|52.66|51.26|146
1704548400000|2024-01-06 13:40:00|52.73|51.33|52.88|51.48|52.93|51.53|52.71|51.31|97
1704548700000|2024-01-06 13:45:00|52.89|51.49|52.88|51.48|52.91|51.51|52.79|51.39|177
1704549000000|2024-01-06 13:50:00|52.89|51.49|52.88|51.48|52.91|51.51|52.83|51.43|169
1704549300000|2024-01-06 13:55:00|52.87|51.47|52.85|51.45|52.9|51.5|52.77|51.37|152
1704549600000|2024-01-06 14:00:00|52.86|51.46|53.03|51.63|53.06|51.66|52.79|51.39|162
1704549900000|2024-01-06 14:05:00|53.02|51.62|53.03|51.63|53.07|51.67|52.98|51.58|184
1704550200000|2024-01-06 14:10:00|53.02|51.62|53.18|51.78|53.23|51.83|53.02|51.62|118
1704550500000|2024-01-06 14:15:00|53.17|51.77|53.39|51.99|53.46|52.06|53.17|51.77|195
1704550800000|2024-01-06 14:20:00|53.38|51.98|53.35|51.95|53.44|52.04|53.35|51.95|203
1704551100000|2024-01-06 14:25:00|53.36|51.96|53.45|52.05|53.47|52.07|53.26|51.86|145
1704551400000|2024-01-06 14:30:00|53.46|52.06|53.55|52.15|53.65|52.25|53.46|52.06|160
1704551700000|2024-01-06 14:35:00|53.56|52.16|53.62|52.22|53.66|52.26|53.55|52.15|168
1704552000000|2024-01-06 14:40:00|53.61|52.21|53.45|52.05|53.66|52.26|53.41|52.01|214
1704552300000|2024-01-06 14:45:00|53.44|52.04|53.18|51.78|53.44|52.04|53.17|51.77|156
1704552600000|2024-01-06 14:50:00|53.17|51.77|53.31|51.91|53.36|51.96|53.12|51.72|209
1704552900000|2024-01-06 14:55:00|53.32|51.92|53.31|51.91|53.38|51.98|53.27|51.87|166
1704553200000|2024-01-06 15:00:00|53.32|51.92|53.26|51.86|53.33|51.93|53.15|51.75|152
1704553500000|2024-01-06 15:05:00|53.27|51.87|53.32|51.92|53.39|51.99|53.25|51.85|88
1704553800000|2024-01-06 15:10:00|53.33|51.93|53.41|52.01|53.43|52.03|53.33|51.93|68
1704554100000|2024-01-06 15:15:00|53.42|52.02|53.38|51.98|53.45|52.05|53.3|51.9|122
1704554400000|2024-01-06 15:20:00|53.37|51.97|53.25|51.85|53.41|52.01|53.23|51.83|144
1704554700000|2024-01-06 15:25:00|53.24|51.84|53.33|51.93|53.33|51.93|53.23|51.83|132
1704555000000|2024-01-06 15:30:00|53.31|51.91|53.28|51.88|53.33|51.93|53.14|51.74|152
1704555300000|2024-01-06 15:35:00|53.29|51.89|53.18|51.78|53.34|51.94|53.17|51.77|133
1704555600000|2024-01-06 15:40:00|53.17|51.77|53.02|51.62|53.25|51.85|53.02|51.62|222
1704555900000|2024-01-06 15:45:00|53.03|51.63|53.07|51.67|53.13|51.73|52.97|51.57|189
1704556200000|2024-01-06 15:50:00|53.06|51.66|53.36|51.96|53.37|51.97|53.06|51.66|76
1704556500000|2024-01-06 15:55:00|53.35|51.95|53.28|51.88|53.36|51.96|53.22|51.82|134
1704556800000|2024-01-06 16:00:00|53.27|51.87|53.31|51.91|53.33|51.93|53.18|51.78|188
1704557100000|2024-01-06 16:05:00|53.3|51.9|53.35|51.95|53.4|52|53.3|51.9|70
1704557400000|2024-01-06 16:10:00|53.34|51.94|53.44|52.04|53.58|52.18|53.34|51.94|155
1704557700000|2024-01-06 16:15:00|53.43|52.03|53.3|51.9|53.48|52.08|53.24|51.84|194
1704558000000|2024-01-06 16:20:00|53.31|51.91|53.25|51.85|53.36|51.96|53.25|51.85|175
1704558300000|2024-01-06 16:25:00|53.26|51.86|53.21|51.81|53.32|51.92|53.2|51.8|130
1704558600000|2024-01-06 16:30:00|53.22|51.82|53.18|51.78|53.3|51.9|53.18|51.78|153
1704558900000|2024-01-06 16:35:00|53.19|51.79|53.24|51.84|53.27|51.87|53.18|51.78|128
1704559200000|2024-01-06 16:40:00|53.23|51.83|53.36|51.96|53.42|52.02|53.23|51.83|108
1704559500000|2024-01-06 16:45:00|53.35|51.95|53.53|52.13|53.53|52.13|53.27|51.87|103
1704559800000|2024-01-06 16:50:00|53.52|52.12|53.51|52.11|53.54|52.14|53.5|52.1|78
1704560100000|2024-01-06 16:55:00|53.52|52.12|53.51|52.11|53.54|52.14|53.5|52.1|70
1704560400000|2024-01-06 17:00:00|53.5|52.1|53.39|51.99|53.5|52.1|53.35|51.95|153
1704560700000|2024-01-06 17:05:00|53.38|51.98|53.38|51.98|53.41|52.01|53.34|51.94|62
1704561000000|2024-01-06 17:10:00|53.39|51.99|53.54|52.14|53.64|52.24|53.36|51.96|92
1704561300000|2024-01-06 17:15:00|53.55|52.15|53.46|52.06|53.59|52.19|53.43|52.03|142
1704561600000|2024-01-06 17:20:00|53.45|52.05|53.36|51.96|53.46|52.06|53.36|51.96|109
1704561900000|2024-01-06 17:25:00|53.37|51.97|53.26|51.86|53.37|51.97|53.24|51.84|133
1704562200000|2024-01-06 17:30:00|53.25|51.85|53.32|51.92|53.39|51.99|53.23|51.83|130
1704562500000|2024-01-06 17:35:00|53.33|51.93|53.51|52.11|53.57|52.17|53.33|51.93|85
1704562800000|2024-01-06 17:40:00|53.52|52.12|53.54|52.14|53.59|52.19|53.46|52.06|159
1704563100000|2024-01-06 17:45:00|53.53|52.13|53.57|52.17|53.62|52.22|53.44|52.04|139
1704563400000|2024-01-06 17:50:00|53.56|52.16|53.54|52.14|53.57|52.17|53.42|52.02|114
1704563700000|2024-01-06 17:55:00|53.55|52.15|53.55|52.15|53.65|52.25|53.52|52.12|165
1704564000000|2024-01-06 18:00:00|53.54|52.14|53.52|52.12|53.62|52.22|53.48|52.08|138
1704564300000|2024-01-06 18:05:00|53.53|52.13|53.32|51.92|53.53|52.13|53.31|51.91|231
1704564600000|2024-01-06 18:10:00|53.33|51.93|53.36|51.96|53.42|52.02|53.31|51.91|165
1704564900000|2024-01-06 18:15:00|53.35|51.95|53.44|52.04|53.44|52.04|53.32|51.92|139
1704565200000|2024-01-06 18:20:00|53.45|52.05|53.49|52.09|53.61|52.21|53.44|52.04|147
1704565500000|2024-01-06 18:25:00|53.5|52.1|53.48|52.08|53.57|52.17|53.46|52.06|171
1704565800000|2024-01-06 18:30:00|53.49|52.09|53.37|51.97|53.53|52.13|53.34|51.94|213
1704566100000|2024-01-06 18:35:00|53.38|51.98|53.31|51.91|53.41|52.01|53.31|51.91|136
1704566400000|2024-01-06 18:40:00|53.32|51.92|53.37|51.97|53.42|52.02|53.31|51.91|164
1704566700000|2024-01-06 18:45:00|53.36|51.96|53.51|52.11|53.52|52.12|53.36|51.96|174
1704567000000|2024-01-06 18:50:00|53.52|52.12|53.46|52.06|53.68|52.28|53.46|52.06|201
1704567300000|2024-01-06 18:55:00|53.45|52.05|53.35|51.95|53.48|52.08|53.29|51.89|290
1704567600000|2024-01-06 19:00:00|53.37|51.97|53.33|51.93|53.38|51.98|53.21|51.81|324
1704567900000|2024-01-06 19:05:00|53.32|51.92|53.25|51.85|53.33|51.93|53.21|51.81|176
1704568200000|2024-01-06 19:10:00|53.24|51.84|53.26|51.86|53.3|51.9|53.23|51.83|116
1704568500000|2024-01-06 19:15:00|53.25|51.85|53.02|51.62|53.27|51.87|53.01|51.61|185
1704568800000|2024-01-06 19:20:00|53.03|51.63|53.06|51.66|53.07|51.67|53.01|51.61|98
1704569100000|2024-01-06 19:25:00|53.08|51.68|53.02|51.62|53.11|51.71|53.02|51.62|231
1704569400000|2024-01-06 19:30:00|53.03|51.63|52.91|51.51|53.03|51.63|52.87|51.47|199
1704569700000|2024-01-06 19:35:00|52.9|51.5|52.84|51.44|52.99|51.59|52.83|51.43|239
1704570000000|2024-01-06 19:40:00|52.85|51.45|52.79|51.39|52.88|51.48|52.72|51.32|303
1704570300000|2024-01-06 19:45:00|52.8|51.4|52.83|51.43|52.84|51.44|52.72|51.32|166
1704570600000|2024-01-06 19:50:00|52.82|51.42|52.83|51.43|52.88|51.48|52.76|51.36|218
1704570900000|2024-01-06 19:55:00|52.84|51.44|52.95|51.55|52.99|51.59|52.84|51.44|96
1704571200000|2024-01-06 20:00:00|52.96|51.56|53.14|51.74|53.17|51.77|52.95|51.55|167
1704571500000|2024-01-06 20:05:00|53.13|51.73|53.11|51.71|53.16|51.76|53.08|51.68|168
1704571800000|2024-01-06 20:10:00|53.1|51.7|53.03|51.63|53.13|51.73|52.87|51.47|375
1704572100000|2024-01-06 20:15:00|53.02|51.62|53.05|51.65|53.18|51.78|52.97|51.57|291
1704572400000|2024-01-06 20:20:00|53.06|51.66|53.24|51.84|53.27|51.87|53.05|51.65|119
1704572700000|2024-01-06 20:25:00|53.25|51.85|53.35|51.95|53.37|51.97|53.2|51.8|181
1704573000000|2024-01-06 20:30:00|53.34|51.94|53.38|51.98|53.52|52.12|53.33|51.93|172
1704573300000|2024-01-06 20:35:00|53.37|51.97|53.38|51.98|53.4|52|53.26|51.86|182
1704573600000|2024-01-06 20:40:00|53.37|51.97|53.26|51.86|53.42|52.02|53.16|51.76|233
1704573900000|2024-01-06 20:45:00|53.25|51.85|53.06|51.66|53.29|51.89|52.98|51.58|223
1704574200000|2024-01-06 20:50:00|53.05|51.65|53.09|51.69|53.09|51.69|52.99|51.59|191
1704574500000|2024-01-06 20:55:00|53.08|51.68|53.1|51.7|53.13|51.73|53.02|51.62|130
1704574800000|2024-01-06 21:00:00|53.11|51.71|52.95|51.55|53.13|51.73|52.86|51.46|301
1704575100000|2024-01-06 21:05:00|52.94|51.54|52.93|51.53|52.96|51.56|52.78|51.38|289
1704575400000|2024-01-06 21:10:00|52.92|51.52|52.91|51.51|52.96|51.56|52.86|51.46|162
1704575700000|2024-01-06 21:15:00|52.92|51.52|52.98|51.58|53.08|51.68|52.92|51.52|209
1704576000000|2024-01-06 21:20:00|52.97|51.57|53.06|51.66|53.19|51.79|52.96|51.56|255
1704576300000|2024-01-06 21:25:00|53.05|51.65|53.02|51.62|53.08|51.68|52.93|51.53|308
1704576600000|2024-01-06 21:30:00|53.01|51.61|53.12|51.72|53.16|51.76|53|51.6|179
1704576900000|2024-01-06 21:35:00|53.11|51.71|53.01|51.61|53.15|51.75|53|51.6|220
1704577200000|2024-01-06 21:40:00|53.02|51.62|53.08|51.68|53.11|51.71|52.96|51.56|199
1704577500000|2024-01-06 21:45:00|53.07|51.67|53.11|51.71|53.26|51.86|53.07|51.67|214
1704577800000|2024-01-06 21:50:00|53.1|51.7|53.06|51.66|53.17|51.77|52.98|51.58|259
1704578100000|2024-01-06 21:55:00|53.07|51.67|53.16|51.76|53.19|51.79|53.03|51.63|198
1704578400000|2024-01-06 22:00:00|53.17|51.77|53.03|51.63|53.18|51.78|53.01|51.61|191
1704578700000|2024-01-06 22:05:00|53.02|51.62|52.96|51.56|53.03|51.63|52.89|51.49|199
1704579000000|2024-01-06 22:10:00|52.95|51.55|52.97|51.57|53.02|51.62|52.91|51.51|193
1704579300000|2024-01-06 22:15:00|52.96|51.56|53.15|51.75|53.19|51.79|52.95|51.55|146
1704579600000|2024-01-06 22:20:00|53.14|51.74|52.98|51.58|53.14|51.74|52.92|51.52|204
1704579900000|2024-01-06 22:25:00|52.97|51.57|52.85|51.45|52.98|51.58|52.8|51.4|190
1704580200000|2024-01-06 22:30:00|52.84|51.44|52.7|51.3|52.85|51.45|52.69|51.29|165
1704580500000|2024-01-06 22:35:00|52.69|51.29|52.72|51.32|52.72|51.32|52.55|51.15|152
1704580800000|2024-01-06 22:40:00|52.73|51.33|52.79|51.39|52.88|51.48|52.72|51.32|222
1704581100000|2024-01-06 22:45:00|52.78|51.38|52.82|51.42|52.83|51.43|52.72|51.32|129
1704581400000|2024-01-06 22:50:00|52.83|51.43|52.67|51.27|52.83|51.43|52.65|51.25|156
1704581700000|2024-01-06 22:55:00|52.68|51.28|52.83|51.43|52.84|51.44|52.62|51.22|109
1704582000000|2024-01-06 23:00:00|52.82|51.42|52.58|51.18|52.84|51.44|52.52|51.12|234
1704582300000|2024-01-06 23:05:00|52.59|51.19|52.33|50.93|52.62|51.22|52.29|50.89|262
1704582600000|2024-01-06 23:10:00|52.34|50.94|52.34|50.94|52.43|51.03|52.31|50.91|233
1704582900000|2024-01-06 23:15:00|52.33|50.93|52.57|51.17|52.62|51.22|52.21|50.81|251
1704583200000|2024-01-06 23:20:00|52.58|51.18|52.54|51.14|52.65|51.25|52.49|51.09|191
1704583500000|2024-01-06 23:25:00|52.55|51.15|52.66|51.26|52.66|51.26|52.54|51.14|133
1704583800000|2024-01-06 23:30:00|52.65|51.25|52.78|51.38|52.86|51.46|52.63|51.23|133
1704584100000|2024-01-06 23:35:00|52.79|51.39|52.89|51.49|52.91|51.51|52.72|51.32|123
1704584400000|2024-01-06 23:40:00|52.88|51.48|52.9|51.5|52.91|51.51|52.8|51.4|79
1704584700000|2024-01-06 23:45:00|52.89|51.49|52.99|51.59|53.07|51.67|52.89|51.49|86
1704585000000|2024-01-06 23:50:00|53|51.6|53.01|51.61|53.02|51.62|52.91|51.51|131
1704585300000|2024-01-06 23:55:00|53|51.6|53.02|51.62|53.04|51.64|52.97|51.57|154
1704585600000|2024-01-07 00:00:00|53.01|51.61|52.91|51.51|53.03|51.63|52.9|51.5|162
1704585900000|2024-01-07 00:05:00|52.9|51.5|52.9|51.5|52.96|51.56|52.85|51.45|154
1704586200000|2024-01-07 00:10:00|52.91|51.51|52.99|51.59|53|51.6|52.88|51.48|85
1704586500000|2024-01-07 00:15:00|53|51.6|53.14|51.74|53.16|51.76|53|51.6|152
1704586800000|2024-01-07 00:20:00|53.13|51.73|53.43|52.03|53.43|52.03|53.13|51.73|88
1704587100000|2024-01-07 00:25:00|53.44|52.04|53.27|51.87|53.54|52.14|53.17|51.77|210
1704587400000|2024-01-07 00:30:00|53.28|51.88|53.28|51.88|53.41|52.01|53.22|51.82|337
1704587700000|2024-01-07 00:35:00|53.27|51.87|53.52|52.12|53.52|52.12|53.25|51.85|297
1704588000000|2024-01-07 00:40:00|53.51|52.11|53.5|52.1|53.52|52.12|53.39|51.99|285
1704588300000|2024-01-07 00:45:00|53.49|52.09|53.53|52.13|53.53|52.13|53.37|51.97|263
1704588600000|2024-01-07 00:50:00|53.54|52.14|53.53|52.13|53.67|52.27|53.5|52.1|185
1704588900000|2024-01-07 00:55:00|53.52|52.12|53.45|52.05|53.53|52.13|53.38|51.98|129
1704589200000|2024-01-07 01:00:00|53.46|52.06|53.38|51.98|53.54|52.14|53.29|51.89|287
1704589500000|2024-01-07 01:05:00|53.39|51.99|53.51|52.11|53.53|52.13|53.38|51.98|125
1704589800000|2024-01-07 01:10:00|53.5|52.1|53.55|52.15|53.59|52.19|53.5|52.1|134
1704590100000|2024-01-07 01:15:00|53.56|52.16|53.46|52.06|53.63|52.23|53.44|52.04|177
1704590400000|2024-01-07 01:20:00|53.45|52.05|53.37|51.97|53.48|52.08|53.27|51.87|295
1704590700000|2024-01-07 01:25:00|53.36|51.96|53.45|52.05|53.45|52.05|53.34|51.94|213
1704591000000|2024-01-07 01:30:00|53.44|52.04|53.31|51.91|53.51|52.11|53.27|51.87|255
1704591300000|2024-01-07 01:35:00|53.32|51.92|53.37|51.97|53.41|52.01|53.29|51.89|237
1704591600000|2024-01-07 01:40:00|53.36|51.96|53.38|51.98|53.43|52.03|53.35|51.95|195
1704591900000|2024-01-07 01:45:00|53.39|51.99|53.26|51.86|53.47|52.07|53.2|51.8|279
1704592200000|2024-01-07 01:50:00|53.27|51.87|53.18|51.78|53.29|51.89|53.16|51.76|211
1704592500000|2024-01-07 01:55:00|53.19|51.79|53.05|51.65|53.21|51.81|53.05|51.65|236
1704592800000|2024-01-07 02:00:00|53.06|51.66|53.2|51.8|53.25|51.85|53.05|51.65|176
1704593100000|2024-01-07 02:05:00|53.19|51.79|53.15|51.75|53.25|51.85|53.14|51.74|185
1704593400000|2024-01-07 02:10:00|53.16|51.76|53.09|51.69|53.2|51.8|53.09|51.69|273
1704593700000|2024-01-07 02:15:00|53.08|51.68|53.18|51.78|53.19|51.79|53.05|51.65|245
1704594000000|2024-01-07 02:20:00|53.17|51.77|53.21|51.81|53.23|51.83|53.15|51.75|118
1704594300000|2024-01-07 02:25:00|53.2|51.8|53.12|51.72|53.21|51.81|53.11|51.71|179
1704594600000|2024-01-07 02:30:00|53.11|51.71|52.99|51.59|53.15|51.75|52.99|51.59|172
1704594900000|2024-01-07 02:35:00|53|51.6|52.63|51.23|53|51.6|52.62|51.22|167
1704595200000|2024-01-07 02:40:00|52.62|51.22|52.72|51.32|52.79|51.39|52.61|51.21|247
1704595500000|2024-01-07 02:45:00|52.73|51.33|52.51|51.11|52.77|51.37|52.44|51.04|328
1704595800000|2024-01-07 02:50:00|52.5|51.1|52.67|51.27|52.68|51.28|52.5|51.1|318
1704596100000|2024-01-07 02:55:00|52.66|51.26|52.66|51.26|52.7|51.3|52.63|51.23|82
1704596400000|2024-01-07 03:00:00|52.67|51.27|52.86|51.46|52.87|51.47|52.65|51.25|61
1704596700000|2024-01-07 03:05:00|52.85|51.45|52.87|51.47|52.88|51.48|52.79|51.39|129
1704597000000|2024-01-07 03:10:00|52.88|51.48|52.93|51.53|53.01|51.61|52.88|51.48|124
1704597300000|2024-01-07 03:15:00|52.92|51.52|52.97|51.57|52.97|51.57|52.87|51.47|124
1704597600000|2024-01-07 03:20:00|52.96|51.56|52.89|51.49|52.97|51.57|52.85|51.45|164
1704597900000|2024-01-07 03:25:00|52.9|51.5|52.75|51.35|52.9|51.5|52.74|51.34|227
1704598200000|2024-01-07 03:30:00|52.76|51.36|52.67|51.27|52.79|51.39|52.64|51.24|181
1704598500000|2024-01-07 03:35:00|52.68|51.28|52.8|51.4|52.82|51.42|52.67|51.27|149
1704598800000|2024-01-07 03:40:00|52.81|51.41|52.75|51.35|52.85|51.45|52.72|51.32|165
1704599100000|2024-01-07 03:45:00|52.74|51.34|52.83|51.43|52.83|51.43|52.73|51.33|249
1704599400000|2024-01-07 03:50:00|52.82|51.42|52.88|51.48|52.91|51.51|52.81|51.41|146
1704599700000|2024-01-07 03:55:00|52.87|51.47|52.87|51.47|52.89|51.49|52.83|51.43|194
1704600000000|2024-01-07 04:00:00|52.86|51.46|53.15|51.75|53.21|51.81|52.86|51.46|213
1704600300000|2024-01-07 04:05:00|53.16|51.76|53.16|51.76|53.23|51.83|53.1|51.7|236
1704600600000|2024-01-07 04:10:00|53.15|51.75|53.11|51.71|53.2|51.8|53.11|51.71|185
1704600900000|2024-01-07 04:15:00|53.1|51.7|53.06|51.66|53.16|51.76|52.9|51.5|255
1704601200000|2024-01-07 04:20:00|53.07|51.67|53.09|51.69|53.09|51.69|52.91|51.51|298
1704601500000|2024-01-07 04:25:00|53.08|51.68|53.14|51.74|53.17|51.77|53.06|51.66|119
1704601800000|2024-01-07 04:30:00|53.13|51.73|53.29|51.89|53.31|51.91|53.13|51.73|85
1704602100000|2024-01-07 04:35:00|53.3|51.9|53.23|51.83|53.31|51.91|53.18|51.78|188
1704602400000|2024-01-07 04:40:00|53.24|51.84|53.32|51.92|53.32|51.92|53.23|51.83|115
1704602700000|2024-01-07 04:45:00|53.33|51.93|53.35|51.95|53.38|51.98|53.3|51.9|156
1704603000000|2024-01-07 04:50:00|53.34|51.94|53.33|51.93|53.38|51.98|53.27|51.87|134
1704603300000|2024-01-07 04:55:00|53.34|51.94|53.32|51.92|53.38|51.98|53.27|51.87|173
1704603600000|2024-01-07 05:00:00|53.33|51.93|53.39|51.99|53.43|52.03|53.32|51.92|155
1704603900000|2024-01-07 05:05:00|53.4|52|53.43|52.03|53.43|52.03|53.32|51.92|140
1704604200000|2024-01-07 05:10:00|53.42|52.02|53.42|52.02|53.45|52.05|53.4|52|94
1704604500000|2024-01-07 05:15:00|53.41|52.01|53.36|51.96|53.5|52.1|53.36|51.96|133
1704604800000|2024-01-07 05:20:00|53.37|51.97|53.33|51.93|53.38|51.98|53.31|51.91|189
1704605100000|2024-01-07 05:25:00|53.32|51.92|53.3|51.9|53.33|51.93|53.26|51.86|141
1704605400000|2024-01-07 05:30:00|53.31|51.91|53.21|51.81|53.33|51.93|53.2|51.8|104
1704605700000|2024-01-07 05:35:00|53.22|51.82|53.13|51.73|53.24|51.84|53.05|51.65|181
1704606000000|2024-01-07 05:40:00|53.12|51.72|53.26|51.86|53.27|51.87|53.12|51.72|162
1704606300000|2024-01-07 05:45:00|53.25|51.85|53.46|52.06|53.51|52.11|53.25|51.85|117
1704606600000|2024-01-07 05:50:00|53.48|52.08|53.44|52.04|53.48|52.08|53.41|52.01|88
1704606900000|2024-01-07 05:55:00|53.43|52.03|53.31|51.91|53.43|52.03|53.19|51.79|207
1704607200000|2024-01-07 06:00:00|53.3|51.9|53.26|51.86|53.38|51.98|53.17|51.77|228
1704607500000|2024-01-07 06:05:00|53.25|51.85|53.32|51.92|53.35|51.95|53.25|51.85|163
1704607800000|2024-01-07 06:10:00|53.33|51.93|53.58|52.18|53.68|52.28|53.32|51.92|117
1704608100000|2024-01-07 06:15:00|53.57|52.17|53.48|52.08|53.6|52.2|53.44|52.04|344
1704608400000|2024-01-07 06:20:00|53.47|52.07|53.36|51.96|53.53|52.13|53.35|51.95|219
1704608700000|2024-01-07 06:25:00|53.35|51.95|53.39|51.99|53.44|52.04|53.35|51.95|309
1704609000000|2024-01-07 06:30:00|53.4|52|53.33|51.93|53.42|52.02|53.31|51.91|272
1704609300000|2024-01-07 06:35:00|53.34|51.94|53.29|51.89|53.34|51.94|53.24|51.84|277
1704609600000|2024-01-07 06:40:00|53.3|51.9|53.22|51.82|53.3|51.9|53.19|51.79|268
1704609900000|2024-01-07 06:45:00|53.23|51.83|53.27|51.87|53.33|51.93|53.2|51.8|124
1704610200000|2024-01-07 06:50:00|53.26|51.86|53.29|51.89|53.3|51.9|53.21|51.81|177
1704610500000|2024-01-07 06:55:00|53.28|51.88|53.34|51.94|53.35|51.95|53.28|51.88|28
1704610800000|2024-01-07 07:00:00|53.35|51.95|53.27|51.87|53.42|52.02|53.25|51.85|104
1704611100000|2024-01-07 07:05:00|53.26|51.86|53.34|51.94|53.36|51.96|53.19|51.79|171
1704611400000|2024-01-07 07:10:00|53.33|51.93|53.35|51.95|53.36|51.96|53.29|51.89|157
1704611700000|2024-01-07 07:15:00|53.34|51.94|53.37|51.97|53.39|51.99|53.29|51.89|90
1704612000000|2024-01-07 07:20:00|53.36|51.96|53.25|51.85|53.36|51.96|53.25|51.85|126
1704612300000|2024-01-07 07:25:00|53.26|51.86|53.33|51.93|53.33|51.93|53.24|51.84|123
1704612600000|2024-01-07 07:30:00|53.34|51.94|53.51|52.11|53.56|52.16|53.32|51.92|120
1704612900000|2024-01-07 07:35:00|53.5|52.1|53.23|51.83|53.51|52.11|53.21|51.81|185
1704613200000|2024-01-07 07:40:00|53.24|51.84|53.31|51.91|53.33|51.93|53.21|51.81|199
1704613500000|2024-01-07 07:45:00|53.29|51.89|53.4|52|53.41|52.01|53.26|51.86|81
1704613800000|2024-01-07 07:50:00|53.39|51.99|53.38|51.98|53.43|52.03|53.35|51.95|102
1704614100000|2024-01-07 07:55:00|53.39|51.99|53.43|52.03|53.44|52.04|53.35|51.95|181
1704614400000|2024-01-07 08:00:00|53.42|52.02|53.45|52.05|53.52|52.12|53.35|51.95|144
1704614700000|2024-01-07 08:05:00|53.44|52.04|53.39|51.99|53.5|52.1|53.36|51.96|197
1704615000000|2024-01-07 08:10:00|53.4|52|53.41|52.01|53.45|52.05|53.34|51.94|141
1704615300000|2024-01-07 08:15:00|53.4|52|53.39|51.99|53.42|52.02|53.35|51.95|171
1704615600000|2024-01-07 08:20:00|53.38|51.98|53.52|52.12|53.52|52.12|53.37|51.97|187
1704615900000|2024-01-07 08:25:00|53.53|52.13|53.72|52.32|53.74|52.34|53.53|52.13|208
1704616200000|2024-01-07 08:30:00|53.73|52.33|53.6|52.2|53.74|52.34|53.55|52.15|200
1704616500000|2024-01-07 08:35:00|53.59|52.19|53.55|52.15|53.65|52.25|53.51|52.11|208
1704616800000|2024-01-07 08:40:00|53.54|52.14|53.31|51.91|53.56|52.16|53.24|51.84|194
1704617100000|2024-01-07 08:45:00|53.3|51.9|53.12|51.72|53.33|51.93|53.02|51.62|229
1704617400000|2024-01-07 08:50:00|53.13|51.73|53.02|51.62|53.16|51.76|52.9|51.5|219
1704617700000|2024-01-07 08:55:00|53.03|51.63|52.91|51.51|53.04|51.64|52.85|51.45|286
1704618000000|2024-01-07 09:00:00|52.9|51.5|52.97|51.57|53.05|51.65|52.85|51.45|197
1704618300000|2024-01-07 09:05:00|52.98|51.58|53.01|51.61|53.06|51.66|52.97|51.57|150
1704618600000|2024-01-07 09:10:00|53|51.6|52.76|51.36|53|51.6|52.74|51.34|201
1704618900000|2024-01-07 09:15:00|52.77|51.37|52.83|51.43|52.93|51.53|52.75|51.35|279
1704619200000|2024-01-07 09:20:00|52.84|51.44|52.79|51.39|52.87|51.47|52.72|51.32|233
1704619500000|2024-01-07 09:25:00|52.8|51.4|52.75|51.35|52.8|51.4|52.72|51.32|259
1704619800000|2024-01-07 09:30:00|52.74|51.34|52.45|51.05|52.85|51.45|52.42|51.02|280
1704620100000|2024-01-07 09:35:00|52.46|51.06|52.6|51.2|52.6|51.2|52.41|51.01|356
1704620400000|2024-01-07 09:40:00|52.59|51.19|52.58|51.18|52.61|51.21|52.47|51.07|320
1704620700000|2024-01-07 09:45:00|52.59|51.19|52.68|51.28|52.72|51.32|52.57|51.17|128
1704621000000|2024-01-07 09:50:00|52.69|51.29|52.54|51.14|52.69|51.29|52.45|51.05|259
1704621300000|2024-01-07 09:55:00|52.55|51.15|52.92|51.52|52.92|51.52|52.55|51.15|96
1704621600000|2024-01-07 10:00:00|52.91|51.51|52.96|51.56|53.49|52.09|52.9|51.5|352
1704621900000|2024-01-07 10:05:00|52.95|51.55|52.77|51.37|53.02|51.62|52.77|51.37|266
1704622200000|2024-01-07 10:10:00|52.78|51.38|52.78|51.38|52.8|51.4|52.62|51.22|274
1704622500000|2024-01-07 10:15:00|52.79|51.39|52.81|51.41|52.89|51.49|52.75|51.35|266
1704622800000|2024-01-07 10:20:00|52.82|51.42|52.84|51.44|52.96|51.56|52.81|51.41|238
1704623100000|2024-01-07 10:25:00|52.85|51.45|52.89|51.49|52.91|51.51|52.8|51.4|191
1704623400000|2024-01-07 10:30:00|52.88|51.48|52.77|51.37|52.89|51.49|52.75|51.35|236
1704623700000|2024-01-07 10:35:00|52.76|51.36|52.84|51.44|52.9|51.5|52.66|51.26|210
1704624000000|2024-01-07 10:40:00|52.83|51.43|52.78|51.38|52.85|51.45|52.76|51.36|215
1704624300000|2024-01-07 10:45:00|52.77|51.37|52.77|51.37|52.82|51.42|52.71|51.31|283
1704624600000|2024-01-07 10:50:00|52.75|51.35|52.74|51.34|52.79|51.39|52.69|51.29|248
1704624900000|2024-01-07 10:55:00|52.73|51.33|52.7|51.3|52.76|51.36|52.67|51.27|224
1704625200000|2024-01-07 11:00:00|52.71|51.31|52.74|51.34|52.76|51.36|52.69|51.29|110
1704625500000|2024-01-07 11:05:00|52.73|51.33|52.64|51.24|52.73|51.33|52.6|51.2|64
1704625800000|2024-01-07 11:10:00|52.63|51.23|52.62|51.22|52.67|51.27|52.58|51.18|61
1704626100000|2024-01-07 11:15:00|52.61|51.21|52.66|51.26|52.67|51.27|52.55|51.15|85
1704626400000|2024-01-07 11:20:00|52.65|51.25|52.68|51.28|52.68|51.28|52.57|51.17|78
1704626700000|2024-01-07 11:25:00|52.69|51.29|52.81|51.41|52.9|51.5|52.68|51.28|89
1704627000000|2024-01-07 11:30:00|52.8|51.4|52.93|51.53|52.96|51.56|52.79|51.39|199
1704627300000|2024-01-07 11:35:00|52.92|51.52|52.96|51.56|52.97|51.57|52.91|51.51|75
1704627600000|2024-01-07 11:40:00|52.94|51.54|52.86|51.46|52.95|51.55|52.85|51.45|211
1704627900000|2024-01-07 11:45:00|52.87|51.47|52.9|51.5|52.94|51.54|52.83|51.43|281
1704628200000|2024-01-07 11:50:00|52.89|51.49|52.69|51.29|52.9|51.5|52.66|51.26|158
1704628500000|2024-01-07 11:55:00|52.68|51.28|52.78|51.38|52.8|51.4|52.68|51.28|149
1704628800000|2024-01-07 12:00:00|52.79|51.39|52.67|51.27|52.79|51.39|52.65|51.25|225
1704629100000|2024-01-07 12:05:00|52.68|51.28|52.49|51.09|52.69|51.29|52.45|51.05|232
1704629400000|2024-01-07 12:10:00|52.5|51.1|52.62|51.22|52.66|51.26|52.45|51.05|181
1704629700000|2024-01-07 12:15:00|52.63|51.23|52.76|51.36|52.8|51.4|52.58|51.18|121
1704630000000|2024-01-07 12:20:00|52.75|51.35|52.75|51.35|52.77|51.37|52.65|51.25|199
1704630300000|2024-01-07 12:25:00|52.74|51.34|52.77|51.37|52.77|51.37|52.73|51.33|46
1704630600000|2024-01-07 12:30:00|52.76|51.36|52.77|51.37|52.86|51.46|52.75|51.35|163
1704630900000|2024-01-07 12:35:00|52.78|51.38|52.74|51.34|52.86|51.46|52.72|51.32|262
1704631200000|2024-01-07 12:40:00|52.73|51.33|52.74|51.34|52.85|51.45|52.73|51.33|191
1704631500000|2024-01-07 12:45:00|52.73|51.33|52.61|51.21|52.75|51.35|52.59|51.19|192
1704631800000|2024-01-07 12:50:00|52.6|51.2|52.58|51.18|52.63|51.23|52.53|51.13|90
1704632100000|2024-01-07 12:55:00|52.57|51.17|52.64|51.24|52.69|51.29|52.54|51.14|102
1704632400000|2024-01-07 13:00:00|52.63|51.23|52.76|51.36|52.82|51.42|52.58|51.18|233
1704632700000|2024-01-07 13:05:00|52.75|51.35|52.74|51.34|52.76|51.36|52.65|51.25|200
1704633000000|2024-01-07 13:10:00|52.73|51.33|52.89|51.49|52.91|51.51|52.71|51.31|116
1704633300000|2024-01-07 13:15:00|52.88|51.48|52.98|51.58|52.98|51.58|52.84|51.44|167
1704633600000|2024-01-07 13:20:00|52.97|51.57|53.02|51.62|53.09|51.69|52.88|51.48|178
1704633900000|2024-01-07 13:25:00|53.03|51.63|53.1|51.7|53.12|51.72|53|51.6|200
1704634200000|2024-01-07 13:30:00|53.09|51.69|52.89|51.49|53.2|51.8|52.89|51.49|276
1704634500000|2024-01-07 13:35:00|52.9|51.5|53.1|51.7|53.11|51.71|52.86|51.46|170
1704634800000|2024-01-07 13:40:00|53.11|51.71|53.11|51.71|53.14|51.74|53.06|51.66|118
1704635100000|2024-01-07 13:45:00|53.1|51.7|53.07|51.67|53.14|51.74|52.97|51.57|110
1704635400000|2024-01-07 13:50:00|53.08|51.68|53.04|51.64|53.1|51.7|53|51.6|134
1704635700000|2024-01-07 13:55:00|53.03|51.63|53.04|51.64|53.08|51.68|53.01|51.61|82
1704636000000|2024-01-07 14:00:00|53.05|51.65|53.2|51.8|53.2|51.8|52.95|51.55|129
1704636300000|2024-01-07 14:05:00|53.19|51.79|53.19|51.79|53.26|51.86|53.13|51.73|129
1704636600000|2024-01-07 14:10:00|53.2|51.8|52.98|51.58|53.2|51.8|52.91|51.51|172
1704636900000|2024-01-07 14:15:00|52.97|51.57|52.84|51.44|52.98|51.58|52.77|51.37|256
1704637200000|2024-01-07 14:20:00|52.85|51.45|52.74|51.34|52.86|51.46|52.72|51.32|137
1704637500000|2024-01-07 14:25:00|52.75|51.35|52.71|51.31|52.81|51.41|52.7|51.3|123
1704637800000|2024-01-07 14:30:00|52.72|51.32|52.58|51.18|52.73|51.33|52.51|51.11|191
1704638100000|2024-01-07 14:35:00|52.59|51.19|52.8|51.4|52.81|51.41|52.59|51.19|86
1704638400000|2024-01-07 14:40:00|52.81|51.41|52.85|51.45|52.87|51.47|52.77|51.37|64
1704638700000|2024-01-07 14:45:00|52.84|51.44|52.84|51.44|52.85|51.45|52.76|51.36|90
1704639000000|2024-01-07 14:50:00|52.85|51.45|52.81|51.41|52.87|51.47|52.71|51.31|107
1704639300000|2024-01-07 14:55:00|52.82|51.42|52.85|51.45|52.86|51.46|52.8|51.4|62
1704639600000|2024-01-07 15:00:00|52.86|51.46|52.76|51.36|52.87|51.47|52.72|51.32|98
1704639900000|2024-01-07 15:05:00|52.77|51.37|52.76|51.36|52.87|51.47|52.74|51.34|151
1704640200000|2024-01-07 15:10:00|52.77|51.37|52.7|51.3|52.79|51.39|52.7|51.3|148
1704640500000|2024-01-07 15:15:00|52.71|51.31|52.74|51.34|52.77|51.37|52.67|51.27|141
1704640800000|2024-01-07 15:20:00|52.73|51.33|52.58|51.18|52.74|51.34|52.56|51.16|196
1704641100000|2024-01-07 15:25:00|52.59|51.19|52.42|51.02|52.61|51.21|52.41|51.01|216
1704641400000|2024-01-07 15:30:00|52.43|51.03|52.52|51.12|52.57|51.17|52.43|51.03|223
1704641700000|2024-01-07 15:35:00|52.51|51.11|52.4|51|52.53|51.13|52.27|50.87|258
1704642000000|2024-01-07 15:40:00|52.38|50.98|52.31|50.91|52.43|51.03|52.3|50.9|269
1704642300000|2024-01-07 15:45:00|52.3|50.9|52.06|50.66|52.3|50.9|51.96|50.56|349
1704642600000|2024-01-07 15:50:00|52.05|50.65|52.13|50.73|52.16|50.76|51.98|50.58|232
1704642900000|2024-01-07 15:55:00|52.14|50.74|52.18|50.78|52.24|50.84|52.13|50.73|219
1704643200000|2024-01-07 16:00:00|52.17|50.77|52.16|50.76|52.24|50.84|52.11|50.71|173
1704643500000|2024-01-07 16:05:00|52.15|50.75|52.11|50.71|52.21|50.81|52|50.6|262
1704643800000|2024-01-07 16:10:00|52.12|50.72|52.22|50.82|52.27|50.87|52.1|50.7|136
1704644100000|2024-01-07 16:15:00|52.23|50.83|52.36|50.96|52.36|50.96|52.22|50.82|90
1704644400000|2024-01-07 16:20:00|52.35|50.95|52.32|50.92|52.37|50.97|52.29|50.89|106
1704644700000|2024-01-07 16:25:00|52.31|50.91|52.34|50.94|52.38|50.98|52.31|50.91|152
1704645000000|2024-01-07 16:30:00|52.33|50.93|52.1|50.7|52.39|50.99|52.1|50.7|251
1704645300000|2024-01-07 16:35:00|52.11|50.71|52.19|50.79|52.24|50.84|52.05|50.65|284
1704645600000|2024-01-07 16:40:00|52.2|50.8|52.22|50.82|52.26|50.86|52.14|50.74|217
1704645900000|2024-01-07 16:45:00|52.23|50.83|51.72|50.32|52.24|50.84|51.57|50.17|393
1704646200000|2024-01-07 16:50:00|51.71|50.31|51.82|50.42|51.92|50.52|51.56|50.16|369
1704646500000|2024-01-07 16:55:00|51.81|50.41|51.83|50.43|51.97|50.57|51.8|50.4|294
1704646800000|2024-01-07 17:00:00|51.84|50.44|51.95|50.55|51.95|50.55|51.71|50.31|315
1704647100000|2024-01-07 17:05:00|51.94|50.54|51.96|50.56|52.04|50.64|51.86|50.46|271
1704647400000|2024-01-07 17:10:00|51.93|50.53|52.13|50.73|52.13|50.73|51.93|50.53|96
1704647700000|2024-01-07 17:15:00|52.12|50.72|52.08|50.68|52.15|50.75|52.06|50.66|237
1704648000000|2024-01-07 17:20:00|52.09|50.69|52.08|50.68|52.13|50.73|52.05|50.65|196
1704648300000|2024-01-07 17:25:00|52.09|50.69|52.09|50.69|52.11|50.71|52.05|50.65|145
1704648600000|2024-01-07 17:30:00|52.07|50.67|52.14|50.74|52.2|50.8|52.07|50.67|98
1704648900000|2024-01-07 17:35:00|52.15|50.75|52.2|50.8|52.24|50.84|52.1|50.7|127
1704649200000|2024-01-07 17:40:00|52.21|50.81|52.24|50.84|52.26|50.86|52.18|50.78|108
1704649500000|2024-01-07 17:45:00|52.23|50.83|52.35|50.95|52.43|51.03|52.23|50.83|195
1704649800000|2024-01-07 17:50:00|52.34|50.94|52.29|50.89|52.38|50.98|52.28|50.88|116
1704650100000|2024-01-07 17:55:00|52.28|50.88|52.43|51.03|52.44|51.04|52.28|50.88|134
1704650400000|2024-01-07 18:00:00|52.44|51.04|52.43|51.03|52.48|51.08|52.4|51|133
1704650700000|2024-01-07 18:05:00|52.42|51.02|52.41|51.01|52.45|51.05|52.32|50.92|226
1704651000000|2024-01-07 18:10:00|52.4|51|52.5|51.1|52.56|51.16|52.4|51|154
1704651300000|2024-01-07 18:15:00|52.51|51.11|52.45|51.05|52.55|51.15|52.44|51.04|157
1704651600000|2024-01-07 18:20:00|52.46|51.06|52.51|51.11|52.54|51.14|52.46|51.06|124
1704651900000|2024-01-07 18:25:00|52.52|51.12|52.5|51.1|52.54|51.14|52.47|51.07|73
1704652200000|2024-01-07 18:30:00|52.51|51.11|52.58|51.18|52.58|51.18|52.5|51.1|157
1704652500000|2024-01-07 18:35:00|52.57|51.17|52.55|51.15|52.61|51.21|52.55|51.15|81
1704652800000|2024-01-07 18:40:00|52.56|51.16|52.57|51.17|52.6|51.2|52.55|51.15|168
1704653100000|2024-01-07 18:45:00|52.56|51.16|52.58|51.18|52.65|51.25|52.56|51.16|116
1704653400000|2024-01-07 18:50:00|52.57|51.17|52.52|51.12|52.67|51.27|52.52|51.12|69
1704653700000|2024-01-07 18:55:00|52.51|51.11|52.49|51.09|52.52|51.12|52.49|51.09|27
1704654000000|2024-01-07 19:00:00|52.5|51.1|52.37|50.97|52.51|51.11|52.32|50.92|87
1704654300000|2024-01-07 19:05:00|52.36|50.96|52.37|50.97|52.45|51.05|52.31|50.91|144
1704654600000|2024-01-07 19:10:00|52.38|50.98|52.38|50.98|52.42|51.02|52.36|50.96|112
1704654900000|2024-01-07 19:15:00|52.37|50.97|52.31|50.91|52.41|51.01|52.3|50.9|81
1704655200000|2024-01-07 19:20:00|52.32|50.92|52.23|50.83|52.32|50.92|52.19|50.79|87
1704655500000|2024-01-07 19:25:00|52.24|50.84|52.35|50.95|52.35|50.95|52.22|50.82|64
1704655800000|2024-01-07 19:30:00|52.34|50.94|52.22|50.82|52.35|50.95|52.21|50.81|183
1704656100000|2024-01-07 19:35:00|52.23|50.83|52.42|51.02|52.48|51.08|52.22|50.82|170
1704656400000|2024-01-07 19:40:00|52.43|51.03|52.49|51.09|52.57|51.17|52.42|51.02|243
1704656700000|2024-01-07 19:45:00|52.5|51.1|52.43|51.03|52.5|51.1|52.42|51.02|318
1704657000000|2024-01-07 19:50:00|52.44|51.04|52.44|51.04|52.48|51.08|52.42|51.02|93
1704657300000|2024-01-07 19:55:00|52.43|51.03|52.45|51.05|52.46|51.06|52.37|50.97|159
1704657600000|2024-01-07 20:00:00|52.46|51.06|52.43|51.03|52.49|51.09|52.39|50.99|109
1704657900000|2024-01-07 20:05:00|52.44|51.04|52.48|51.08|52.49|51.09|52.37|50.97|114
1704658200000|2024-01-07 20:10:00|52.49|51.09|52.49|51.09|52.54|51.14|52.46|51.06|167
1704658500000|2024-01-07 20:15:00|52.48|51.08|52.31|50.91|52.51|51.11|52.3|50.9|178
1704658800000|2024-01-07 20:20:00|52.3|50.9|52.33|50.93|52.33|50.93|52.24|50.84|116
1704659100000|2024-01-07 20:25:00|52.34|50.94|52.34|50.94|52.35|50.95|52.29|50.89|74
1704659400000|2024-01-07 20:30:00|52.33|50.93|52.5|50.7|52.54|50.94|52.29|50.65|143
1704659700000|2024-01-07 20:35:00|52.51|50.71|52.35|50.55|52.52|50.72|52.31|50.51|159
1704660000000|2024-01-07 20:40:00|52.34|50.54|52.4|50.6|52.41|50.61|52.32|50.52|63
1704660300000|2024-01-07 20:45:00|52.39|50.59|52.35|50.55|52.46|50.66|52.35|50.55|79
1704660600000|2024-01-07 20:50:00|52.36|50.56|52.35|50.55|52.4|50.6|52.28|50.48|88
1704660900000|2024-01-07 20:55:00|52.36|50.56|52.29|50.49|52.39|50.59|52.28|50.48|107
1704661200000|2024-01-07 21:00:00|52.3|50.5|52.36|50.56|52.38|50.58|52.26|50.46|131
1704661500000|2024-01-07 21:05:00|52.35|50.55|52.38|50.58|52.42|50.62|52.35|50.55|108
1704661800000|2024-01-07 21:10:00|52.37|50.57|52.37|50.57|52.41|50.61|52.35|50.55|69
1704662100000|2024-01-07 21:15:00|52.36|50.56|52.25|50.45|52.37|50.57|52.24|50.44|89
1704662400000|2024-01-07 21:20:00|52.26|50.46|52.23|50.43|52.31|50.51|52.21|50.41|81
1704662700000|2024-01-07 21:25:00|52.24|50.44|52.18|50.38|52.25|50.45|52.18|50.38|61
1704663000000|2024-01-07 21:30:00|52.19|50.39|52.07|50.27|52.19|50.39|52.06|50.26|77
1704663300000|2024-01-07 21:35:00|52.06|50.26|51.87|50.07|52.07|50.27|51.87|50.07|126
1704663600000|2024-01-07 21:40:00|51.88|50.08|51.9|50.1|51.95|50.15|51.84|50.04|117
1704663900000|2024-01-07 21:45:00|51.91|50.11|51.61|50.21|51.91|50.33|51.6|50.1|115
1704664200000|2024-01-07 21:50:00|51.62|50.22|51.62|50.22|51.69|50.29|51.58|50.18|122
1704664500000|2024-01-07 21:55:00|51.63|50.23|51.58|50.18|51.7|50.3|51.57|50.17|192
1704664800000|2024-01-07 22:00:00|51.57|50.17|51.38|49.98|51.59|50.19|51.36|49.96|201
1704665100000|2024-01-07 22:05:00|51.37|49.97|51.04|49.64|51.37|49.97|51.01|49.61|382
1704665400000|2024-01-07 22:10:00|51.05|49.65|51.03|49.63|51.08|49.68|50.98|49.58|199
1704665700000|2024-01-07 22:15:00|51.02|49.62|50.6|49.2|51.08|49.68|50.47|49.07|376
1704666000000|2024-01-07 22:20:00|50.61|49.21|50.65|49.25|50.73|49.33|50.55|49.15|271
1704666300000|2024-01-07 22:25:00|50.67|49.27|50.69|49.29|50.84|49.44|50.6|49.2|148
1704666600000|2024-01-07 22:30:00|50.7|49.3|49.98|48.58|50.71|49.31|49.98|48.58|338
1704666900000|2024-01-07 22:35:00|49.99|48.59|50.26|48.86|50.31|48.91|49.81|48.41|278
1704667200000|2024-01-07 22:40:00|50.25|48.85|50.46|49.06|50.49|49.09|50.24|48.84|169
1704667500000|2024-01-07 22:45:00|50.45|49.05|50.5|49.1|50.51|49.11|50.27|48.87|132
1704667800000|2024-01-07 22:50:00|50.49|49.09|50.36|48.96|50.51|49.11|50.29|48.89|193
1704668100000|2024-01-07 22:55:00|50.35|48.95|50.04|48.64|50.43|49.03|49.95|48.55|243
1704668400000|2024-01-07 23:00:00|50.06|48.66|50.42|49.02|50.45|49.05|50.05|48.65|305
1704668700000|2024-01-07 23:05:00|50.43|49.03|50.48|49.08|50.59|49.19|50.36|48.96|312
1704669000000|2024-01-07 23:10:00|50.47|49.07|50.39|48.99|50.54|49.14|50.35|48.95|267
1704669300000|2024-01-07 23:15:00|50.4|49|50.13|48.73|50.47|49.07|50.04|48.64|292
1704669600000|2024-01-07 23:20:00|50.14|48.74|49.83|48.43|50.23|48.83|49.81|48.41|328
1704669900000|2024-01-07 23:25:00|49.82|48.42|49.62|48.22|50.02|48.62|49.62|48.22|364
1704670200000|2024-01-07 23:30:00|49.63|48.23|49.71|48.31|49.8|48.4|49.54|48.14|403
1704670500000|2024-01-07 23:35:00|49.72|48.32|49.55|48.15|49.87|48.47|49.54|48.14|388
1704670800000|2024-01-07 23:40:00|49.54|48.14|49.72|48.32|49.73|48.33|49.52|48.12|241
1704671100000|2024-01-07 23:45:00|49.73|48.33|49.92|48.52|49.92|48.52|49.7|48.3|320
1704671400000|2024-01-07 23:50:00|49.91|48.51|50.09|48.69|50.14|48.74|49.89|48.49|195
1704671700000|2024-01-07 23:55:00|50.08|48.68|50.16|48.76|50.16|48.76|50.03|48.63|314
1704672000000|2024-01-08 00:00:00|50.17|48.77|50.42|49.02|50.43|49.03|50.04|48.64|267
1704672300000|2024-01-08 00:05:00|50.43|49.03|50.25|48.85|50.57|49.17|50.21|48.81|299
1704672600000|2024-01-08 00:10:00|50.24|48.84|49.86|48.46|50.28|48.88|49.86|48.46|417
1704672900000|2024-01-08 00:15:00|49.85|48.45|49.86|48.46|49.94|48.54|49.54|48.14|388
1704673200000|2024-01-08 00:20:00|49.85|48.45|49.9|48.5|50.01|48.61|49.81|48.41|380
1704673500000|2024-01-08 00:25:00|49.91|48.51|49.99|48.59|50.08|48.68|49.86|48.46|225
1704673800000|2024-01-08 00:30:00|49.98|48.58|50.25|48.85|50.26|48.86|49.84|48.44|338
1704674100000|2024-01-08 00:35:00|50.24|48.84|50.37|48.97|50.39|48.99|49.87|48.47|480
1704674400000|2024-01-08 00:40:00|50.36|48.96|50.31|48.91|50.48|49.08|50.24|48.84|308
1704674700000|2024-01-08 00:45:00|50.29|48.89|50.28|48.88|50.42|49.02|50.18|48.78|337
1704675000000|2024-01-08 00:50:00|50.29|48.89|50.64|49.24|50.67|49.27|50.22|48.82|450
1704675300000|2024-01-08 00:55:00|50.65|49.25|49.87|48.47|50.7|49.3|49.86|48.46|422
1704675600000|2024-01-08 01:00:00|49.89|48.49|50.2|48.8|50.46|49.06|49.8|48.4|401
1704675900000|2024-01-08 01:05:00|50.19|48.79|50.29|48.89|50.39|48.99|50.07|48.67|421
1704676200000|2024-01-08 01:10:00|50.28|48.88|50.27|48.87|50.43|49.03|50.15|48.75|326
1704676500000|2024-01-08 01:15:00|50.28|48.88|49.76|48.36|50.28|48.88|49.55|48.15|433
1704676800000|2024-01-08 01:20:00|49.74|48.34|49.94|48.54|50.07|48.67|49.64|48.24|403
1704677100000|2024-01-08 01:25:00|49.93|48.53|49.88|48.48|50.05|48.65|49.75|48.35|383
1704677400000|2024-01-08 01:30:00|49.89|48.49|49.73|48.33|50.01|48.61|49.69|48.29|310
1704677700000|2024-01-08 01:35:00|49.74|48.34|49.62|48.22|49.78|48.38|49.6|48.2|308
1704678000000|2024-01-08 01:40:00|49.61|48.21|49.28|47.88|49.65|48.25|49.15|47.75|362
1704678300000|2024-01-08 01:45:00|49.27|47.87|49.34|47.94|49.57|48.17|49.23|47.83|325
1704678600000|2024-01-08 01:50:00|49.33|47.93|49.46|48.06|49.49|48.09|49.25|47.85|340
1704678900000|2024-01-08 01:55:00|49.47|48.07|49.5|48.1|49.53|48.13|49.4|48|244
1704679200000|2024-01-08 02:00:00|49.51|48.11|49.61|48.21|49.69|48.29|49.26|47.86|260
1704679500000|2024-01-08 02:05:00|49.62|48.22|49.63|48.23|49.65|48.25|49.53|48.13|292
1704679800000|2024-01-08 02:10:00|49.62|48.22|49.13|47.73|49.63|48.23|49.12|47.72|310
1704680100000|2024-01-08 02:15:00|49.12|47.72|49.11|47.71|49.2|47.8|48.65|47.25|410
1704680400000|2024-01-08 02:20:00|49.1|47.7|49.16|47.76|49.24|47.84|49.03|47.63|391
1704680700000|2024-01-08 02:25:00|49.17|47.77|48.81|47.41|49.2|47.8|48.81|47.41|464
1704681000000|2024-01-08 02:30:00|48.8|47.4|48.8|47.4|48.85|47.45|48.52|47.12|456
1704681300000|2024-01-08 02:35:00|48.81|47.41|48.52|47.12|48.86|47.46|48.35|46.95|517
1704681600000|2024-01-08 02:40:00|48.53|47.13|48.64|47.24|48.71|47.31|48.48|47.08|418
1704681900000|2024-01-08 02:45:00|48.63|47.23|48.52|47.12|48.64|47.24|48.35|46.95|437
1704682200000|2024-01-08 02:50:00|48.51|47.11|47.95|46.55|48.53|47.13|47.56|46.16|489
1704682500000|2024-01-08 02:55:00|47.98|46.58|48.18|46.78|48.24|46.84|47.92|46.52|391
1704682800000|2024-01-08 03:00:00|48.19|46.79|48.24|46.84|48.37|46.97|48.01|46.61|366
1704683100000|2024-01-08 03:05:00|48.25|46.85|48.3|46.9|48.44|47.04|48.25|46.85|320
1704683400000|2024-01-08 03:10:00|48.31|46.91|47.98|46.58|48.43|47.03|47.96|46.56|365
1704683700000|2024-01-08 03:15:00|47.97|46.57|47.81|46.41|47.98|46.58|47.58|46.18|446
1704684000000|2024-01-08 03:20:00|47.8|46.4|47.59|46.19|47.94|46.54|47.48|46.08|493
1704684300000|2024-01-08 03:25:00|47.6|46.2|47.53|46.13|47.6|46.2|47.17|45.77|560
1704684600000|2024-01-08 03:30:00|47.54|46.14|48.06|46.66|48.08|46.68|47.53|46.13|414
1704684900000|2024-01-08 03:35:00|48.07|46.67|48.17|46.77|48.17|46.77|47.93|46.53|441
1704685200000|2024-01-08 03:40:00|48.16|46.76|48.26|46.86|48.31|46.91|48.05|46.65|460
1704685500000|2024-01-08 03:45:00|48.25|46.85|48.32|46.92|48.38|46.98|48.2|46.8|390
1704685800000|2024-01-08 03:50:00|48.33|46.93|48.21|46.81|48.34|46.94|48.21|46.81|368
1704686100000|2024-01-08 03:55:00|48.23|46.83|48.12|46.72|48.29|46.89|48.09|46.69|301
1704686400000|2024-01-08 04:00:00|48.13|46.73|48.04|46.64|48.14|46.74|47.85|46.45|253
1704686700000|2024-01-08 04:05:00|48.05|46.65|48.15|46.75|48.3|46.9|48.04|46.64|321
1704687000000|2024-01-08 04:10:00|48.16|46.76|48.28|46.88|48.31|46.91|48.09|46.69|198
1704687300000|2024-01-08 04:15:00|48.29|46.89|48.42|47.02|48.48|47.08|48.24|46.84|197
1704687600000|2024-01-08 04:20:00|48.41|47.01|48.33|46.93|48.41|47.01|48.27|46.87|298
1704687900000|2024-01-08 04:25:00|48.32|46.92|48.55|47.15|48.57|47.17|48.31|46.91|243
1704688200000|2024-01-08 04:30:00|48.54|47.14|48.58|47.18|48.63|47.23|48.54|47.14|257
1704688500000|2024-01-08 04:35:00|48.59|47.19|48.74|47.34|48.76|47.36|48.55|47.15|129
1704688800000|2024-01-08 04:40:00|48.73|47.33|48.85|47.45|48.85|47.45|48.68|47.28|220
1704689100000|2024-01-08 04:45:00|48.84|47.44|48.92|47.52|48.96|47.56|48.82|47.42|187
1704689400000|2024-01-08 04:50:00|48.91|47.51|48.96|47.56|48.97|47.57|48.85|47.45|223
1704689700000|2024-01-08 04:55:00|48.95|47.55|49.17|47.77|49.19|47.79|48.95|47.55|169
1704690000000|2024-01-08 05:00:00|49.16|47.76|48.91|47.51|49.18|47.78|48.8|47.4|342
1704690300000|2024-01-08 05:05:00|48.92|47.52|48.98|47.58|49.02|47.62|48.83|47.43|265
1704690600000|2024-01-08 05:10:00|48.99|47.59|49.01|47.61|49.08|47.68|48.92|47.52|363
1704690900000|2024-01-08 05:15:00|49.02|47.62|49.07|47.67|49.12|47.72|49|47.6|246
1704691200000|2024-01-08 05:20:00|49.06|47.66|48.82|47.42|49.08|47.68|48.79|47.39|289
1704691500000|2024-01-08 05:25:00|48.81|47.41|48.74|47.34|48.84|47.44|48.68|47.28|225
1704691800000|2024-01-08 05:30:00|48.75|47.35|48.87|47.47|48.88|47.48|48.74|47.34|168
1704692100000|2024-01-08 05:35:00|48.86|47.46|48.91|47.51|49.02|47.62|48.84|47.44|155
1704692400000|2024-01-08 05:40:00|48.9|47.5|49.01|47.61|49.02|47.62|48.83|47.43|174
1704692700000|2024-01-08 05:45:00|49|47.6|49.23|47.83|49.29|47.89|48.99|47.59|203
1704693000000|2024-01-08 05:50:00|49.22|47.82|49.22|47.82|49.3|47.9|49.11|47.71|227
1704693300000|2024-01-08 05:55:00|49.23|47.83|49.17|47.77|49.28|47.88|49.09|47.69|219
1704693600000|2024-01-08 06:00:00|49.16|47.76|49.01|47.61|49.22|47.82|48.96|47.56|234
1704693900000|2024-01-08 06:05:00|49|47.6|49.08|47.68|49.13|47.73|48.97|47.57|199
1704694200000|2024-01-08 06:10:00|49.07|47.67|49.15|47.75|49.15|47.75|49.03|47.63|231
1704694500000|2024-01-08 06:15:00|49.14|47.74|49.25|47.85|49.29|47.89|49.14|47.74|139
1704694800000|2024-01-08 06:20:00|49.26|47.86|49.67|48.27|49.81|48.41|49.2|47.8|492
1704695100000|2024-01-08 06:25:00|49.69|48.29|49.79|48.39|49.85|48.45|49.64|48.24|371
1704695400000|2024-01-08 06:30:00|49.8|48.4|49.61|48.21|49.84|48.44|49.59|48.19|216
1704695700000|2024-01-08 06:35:00|49.62|48.22|49.57|48.17|49.65|48.25|49.48|48.08|168
1704696000000|2024-01-08 06:40:00|49.56|48.16|49.6|48.2|49.63|48.23|49.45|48.05|147
1704696300000|2024-01-08 06:45:00|49.61|48.21|49.71|48.31|49.76|48.36|49.47|48.07|232
1704696600000|2024-01-08 06:50:00|49.7|48.3|49.43|48.03|49.71|48.31|49.42|48.02|254
1704696900000|2024-01-08 06:55:00|49.44|48.04|49.43|48.03|49.5|48.1|49.39|47.99|159
1704697200000|2024-01-08 07:00:00|49.42|48.02|49.65|48.25|49.68|48.28|49.4|48|132
1704697500000|2024-01-08 07:05:00|49.66|48.26|49.76|48.36|49.84|48.44|49.63|48.23|172
1704697800000|2024-01-08 07:10:00|49.77|48.37|49.82|48.42|49.83|48.43|49.71|48.31|248
1704698100000|2024-01-08 07:15:00|49.83|48.43|49.95|48.55|50.13|48.73|49.83|48.43|175
1704698400000|2024-01-08 07:20:00|49.94|48.54|49.91|48.51|50.03|48.63|49.88|48.48|189
1704698700000|2024-01-08 07:25:00|49.9|48.5|49.81|48.41|49.92|48.52|49.71|48.31|254
1704699000000|2024-01-08 07:30:00|49.8|48.4|49.51|48.11|49.82|48.42|49.48|48.08|384
1704699300000|2024-01-08 07:35:00|49.52|48.12|49.4|48|49.57|48.17|49.37|47.97|339
1704699600000|2024-01-08 07:40:00|49.41|48.01|49.58|48.18|49.58|48.18|49.37|47.97|276
1704699900000|2024-01-08 07:45:00|49.61|48.21|49.54|48.14|49.68|48.28|49.52|48.12|251
1704700200000|2024-01-08 07:50:00|49.53|48.13|49.67|48.27|49.73|48.33|49.51|48.11|175
1704700500000|2024-01-08 07:55:00|49.66|48.26|49.67|48.27|49.71|48.31|49.6|48.2|299
1704700800000|2024-01-08 08:00:00|49.68|48.28|49.67|48.27|49.72|48.32|49.6|48.2|103
1704701100000|2024-01-08 08:05:00|49.66|48.26|49.68|48.28|49.7|48.3|49.52|48.12|96
1704701400000|2024-01-08 08:10:00|49.69|48.29|49.86|48.46|49.97|48.57|49.68|48.28|137
1704701700000|2024-01-08 08:15:00|49.87|48.47|50.04|48.64|50.04|48.64|49.84|48.44|106
1704702000000|2024-01-08 08:20:00|50.05|48.65|50.18|48.78|50.18|48.78|50.04|48.64|138
1704702300000|2024-01-08 08:25:00|50.17|48.77|50.02|48.62|50.21|48.81|49.95|48.55|153
1704702600000|2024-01-08 08:30:00|50.03|48.63|50.04|48.64|50.14|48.74|49.93|48.53|126
1704702900000|2024-01-08 08:35:00|50.03|48.63|49.81|48.41|50.04|48.64|49.81|48.41|95
1704703200000|2024-01-08 08:40:00|49.82|48.42|49.74|48.34|49.88|48.48|49.74|48.34|137
1704703500000|2024-01-08 08:45:00|49.75|48.35|49.76|48.36|49.82|48.42|49.73|48.33|112
1704703800000|2024-01-08 08:50:00|49.77|48.37|49.79|48.39|49.82|48.42|49.71|48.31|94
1704704100000|2024-01-08 08:55:00|49.77|48.37|49.62|48.22|49.77|48.37|49.55|48.15|123
1704704400000|2024-01-08 09:00:00|49.63|48.23|49.67|48.27|49.8|48.4|49.61|48.21|132
1704704700000|2024-01-08 09:05:00|49.66|48.26|49.71|48.31|49.78|48.38|49.61|48.21|130
1704705000000|2024-01-08 09:10:00|49.7|48.3|49.78|48.38|49.82|48.42|49.7|48.3|104
1704705300000|2024-01-08 09:15:00|49.77|48.37|49.83|48.43|49.84|48.44|49.76|48.36|97
1704705600000|2024-01-08 09:20:00|49.82|48.42|49.76|48.36|49.84|48.44|49.72|48.32|90
1704705900000|2024-01-08 09:25:00|49.77|48.37|49.87|48.47|49.87|48.47|49.73|48.33|94
1704706200000|2024-01-08 09:30:00|49.86|48.46|49.7|48.3|49.86|48.46|49.64|48.24|115
1704706500000|2024-01-08 09:35:00|49.71|48.31|49.68|48.28|49.71|48.31|49.59|48.19|94
1704706800000|2024-01-08 09:40:00|49.69|48.29|49.69|48.29|49.83|48.43|49.68|48.28|94
1704707100000|2024-01-08 09:45:00|49.7|48.3|49.67|48.27|49.72|48.32|49.66|48.26|44
1704707400000|2024-01-08 09:50:00|49.68|48.28|49.29|47.89|49.69|48.29|49.29|47.89|202
1704707700000|2024-01-08 09:55:00|49.28|47.88|49.4|48|49.4|48|49.19|47.79|227
1704708000000|2024-01-08 10:00:00|49.41|48.01|49.36|47.96|49.47|48.07|49.36|47.96|171
1704708300000|2024-01-08 10:05:00|49.35|47.95|49.44|48.04|49.46|48.06|49.24|47.84|150
1704708600000|2024-01-08 10:10:00|49.45|48.05|49.49|48.09|49.49|48.09|49.33|47.93|100
1704708900000|2024-01-08 10:15:00|49.5|48.1|49.74|48.34|49.83|48.43|49.44|48.04|137
1704709200000|2024-01-08 10:20:00|49.73|48.33|49.77|48.37|49.94|48.54|49.73|48.33|115
1704709500000|2024-01-08 10:25:00|49.78|48.38|50.11|48.71|50.11|48.71|49.78|48.38|78
1704709800000|2024-01-08 10:30:00|50.12|48.72|50.04|48.64|50.12|48.72|49.81|48.41|113
1704710100000|2024-01-08 10:35:00|50.03|48.63|49.81|48.41|50.04|48.64|49.78|48.38|56
1704710400000|2024-01-08 10:40:00|49.82|48.42|49.93|48.53|49.94|48.54|49.78|48.38|54
1704710700000|2024-01-08 10:45:00|49.94|48.54|50.05|48.65|50.11|48.71|49.89|48.49|115
1704711000000|2024-01-08 10:50:00|50.06|48.66|50.1|48.7|50.16|48.76|49.98|48.58|105
1704711300000|2024-01-08 10:55:00|50.09|48.69|50.06|48.66|50.12|48.72|50.01|48.61|105
1704711600000|2024-01-08 11:00:00|50.07|48.67|50.18|48.78|50.18|48.78|50.02|48.62|90
1704711900000|2024-01-08 11:05:00|50.17|48.77|50.21|48.81|50.22|48.82|50.1|48.7|93
1704712200000|2024-01-08 11:10:00|50.2|48.8|50.36|48.96|50.38|48.98|50.17|48.77|101
1704712500000|2024-01-08 11:15:00|50.35|48.95|50.16|48.76|50.35|48.95|49.99|48.59|155
1704712800000|2024-01-08 11:20:00|50.17|48.77|49.93|48.53|50.21|48.81|49.85|48.45|96
1704713100000|2024-01-08 11:25:00|49.92|48.52|50.2|48.8|50.22|48.82|49.91|48.51|63
1704713400000|2024-01-08 11:30:00|50.19|48.79|50.23|48.83|50.32|48.92|50.17|48.77|95
1704713700000|2024-01-08 11:35:00|50.24|48.84|50.26|48.86|50.28|48.88|50.17|48.77|74
1704714000000|2024-01-08 11:40:00|50.27|48.87|50.18|48.78|50.37|48.97|50.09|48.69|229
1704714300000|2024-01-08 11:45:00|50.15|48.75|50.48|49.08|50.49|49.09|50.13|48.73|286
1704714600000|2024-01-08 11:50:00|50.49|49.09|50.46|49.06|50.56|49.16|50.34|48.94|402
1704714900000|2024-01-08 11:55:00|50.47|49.07|50.72|49.32|50.72|49.32|50.45|49.05|541
1704715200000|2024-01-08 12:00:00|50.71|49.31|51.12|49.72|51.18|49.78|50.7|49.3|325
1704715500000|2024-01-08 12:05:00|51.1|49.7|51.28|49.88|51.37|49.97|50.95|49.55|555
1704715800000|2024-01-08 12:10:00|51.29|49.89|51.82|50.42|51.84|50.44|51.27|49.87|386
1704716100000|2024-01-08 12:15:00|51.8|50.4|51.55|50.15|52.06|50.66|51.33|49.93|535
1704716400000|2024-01-08 12:20:00|51.52|50.12|51.43|50.03|51.65|50.25|51.32|49.92|569
1704716700000|2024-01-08 12:25:00|51.44|50.04|51.11|49.71|51.59|50.19|51.03|49.63|463
1704717000000|2024-01-08 12:30:00|51.12|49.72|51.31|49.91|51.41|50.01|51.07|49.67|391
1704717300000|2024-01-08 12:35:00|51.32|49.92|51.3|49.9|51.51|50.11|51.27|49.87|258
1704717600000|2024-01-08 12:40:00|51.33|49.93|51.64|50.24|51.7|50.3|51.3|49.9|263
1704717900000|2024-01-08 12:45:00|51.67|50.27|51.82|50.42|51.83|50.43|51.57|50.17|350
1704718200000|2024-01-08 12:50:00|51.83|50.43|51.89|50.49|52.01|50.61|51.72|50.32|446
1704718500000|2024-01-08 12:55:00|51.88|50.48|51.99|50.59|52.05|50.65|51.84|50.44|514
1704718800000|2024-01-08 13:00:00|51.98|50.58|51.65|50.25|52.05|50.65|51.65|50.25|483
1704719100000|2024-01-08 13:05:00|51.63|50.23|51.72|50.32|51.77|50.37|51.59|50.19|397
1704719400000|2024-01-08 13:10:00|51.71|50.31|51.76|50.36|51.85|50.45|51.62|50.22|354
1704719700000|2024-01-08 13:15:00|51.75|50.35|51.61|50.21|51.91|50.51|51.58|50.18|465
1704720000000|2024-01-08 13:20:00|51.64|50.24|51.67|50.27|51.74|50.34|51.57|50.17|437
1704720300000|2024-01-08 13:25:00|51.66|50.26|51.81|50.41|51.89|50.49|51.58|50.18|429
1704720600000|2024-01-08 13:30:00|51.83|50.43|51.72|50.32|51.91|50.51|51.68|50.28|444
1704720900000|2024-01-08 13:35:00|51.68|50.28|51.82|50.42|51.95|50.55|51.56|50.16|437
1704721200000|2024-01-08 13:40:00|51.81|50.41|51.77|50.37|51.86|50.46|51.73|50.33|417
1704721500000|2024-01-08 13:45:00|51.78|50.38|51.48|50.08|51.85|50.45|51.44|50.04|472
1704721800000|2024-01-08 13:50:00|51.49|50.09|51.56|50.16|51.6|50.2|51.43|50.03|443
1704722100000|2024-01-08 13:55:00|51.53|50.13|51.48|50.08|51.62|50.22|51.47|50.07|297
1704722400000|2024-01-08 14:00:00|51.51|50.11|51.54|50.14|51.69|50.29|51.46|50.06|338
1704722700000|2024-01-08 14:05:00|51.55|50.15|51.45|50.05|51.66|50.26|51.41|50.01|425
1704723000000|2024-01-08 14:10:00|51.46|50.06|51.61|50.21|51.61|50.21|51.4|50|301
1704723300000|2024-01-08 14:15:00|51.62|50.22|51.59|50.19|51.71|50.31|51.54|50.14|204
1704723600000|2024-01-08 14:20:00|51.57|50.17|51.64|50.24|51.69|50.29|51.55|50.15|279
1704723900000|2024-01-08 14:25:00|51.63|50.23|51.58|50.18|51.67|50.27|51.56|50.16|354
1704724200000|2024-01-08 14:30:00|51.59|50.19|51.8|50.4|51.85|50.45|51.56|50.16|384
1704724500000|2024-01-08 14:35:00|51.78|50.38|51.71|50.31|51.85|50.45|51.61|50.21|392
1704724800000|2024-01-08 14:40:00|51.7|50.3|51.83|50.43|51.83|50.43|51.67|50.27|315
1704725100000|2024-01-08 14:45:00|51.82|50.42|51.53|50.13|51.89|50.49|51.51|50.11|327
1704725400000|2024-01-08 14:50:00|51.55|50.15|51.45|50.05|51.68|50.28|51.4|50|347
1704725700000|2024-01-08 14:55:00|51.46|50.06|51.44|50.04|51.55|50.15|51.33|49.93|418
1704726000000|2024-01-08 15:00:00|51.45|50.05|51.39|49.99|51.54|50.14|51.33|49.93|487
1704726300000|2024-01-08 15:05:00|51.37|49.97|51.71|50.31|51.72|50.32|51.37|49.97|338
1704726600000|2024-01-08 15:10:00|51.7|50.3|51.68|50.28|51.81|50.41|51.65|50.25|306
1704726900000|2024-01-08 15:15:00|51.67|50.27|51.65|50.25|51.77|50.37|51.61|50.21|356
1704727200000|2024-01-08 15:20:00|51.66|50.26|51.66|50.26|51.74|50.34|51.49|50.09|416
1704727500000|2024-01-08 15:25:00|51.65|50.25|51.65|50.25|51.76|50.36|51.58|50.18|257
1704727800000|2024-01-08 15:30:00|51.67|50.27|51.93|50.53|51.93|50.53|51.65|50.25|350
1704728100000|2024-01-08 15:35:00|51.92|50.52|51.8|50.4|51.93|50.53|51.74|50.34|427
1704728400000|2024-01-08 15:40:00|51.79|50.39|51.92|50.52|52.21|50.81|51.71|50.31|511
1704728700000|2024-01-08 15:45:00|51.91|50.51|51.91|50.51|52.06|50.66|51.8|50.4|548
1704729000000|2024-01-08 15:50:00|51.9|50.5|51.92|50.52|52|50.6|51.76|50.36|396
1704729300000|2024-01-08 15:55:00|51.9|50.5|51.94|50.54|51.96|50.56|51.79|50.39|394
1704729600000|2024-01-08 16:00:00|51.93|50.53|52.21|50.81|52.23|50.83|51.92|50.52|289
1704729900000|2024-01-08 16:05:00|52.22|50.82|52.08|50.68|52.38|50.98|52.01|50.61|534
1704730200000|2024-01-08 16:10:00|52.07|50.67|51.89|50.49|52.08|50.68|51.85|50.45|468
1704730500000|2024-01-08 16:15:00|51.88|50.48|51.86|50.46|51.91|50.51|51.69|50.29|476
1704730800000|2024-01-08 16:20:00|51.87|50.47|51.81|50.41|51.94|50.54|51.8|50.4|310
1704731100000|2024-01-08 16:25:00|51.8|50.4|51.79|50.39|51.86|50.46|51.75|50.35|283
1704731400000|2024-01-08 16:30:00|51.78|50.38|51.63|50.23|51.84|50.44|51.61|50.21|360
1704731700000|2024-01-08 16:35:00|51.64|50.24|51.45|50.05|51.65|50.25|51.44|50.04|452
1704732000000|2024-01-08 16:40:00|51.47|50.07|51.57|50.17|51.62|50.22|51.4|50|400
1704732300000|2024-01-08 16:45:00|51.58|50.18|51.56|50.16|51.62|50.22|51.45|50.05|440
1704732600000|2024-01-08 16:50:00|51.57|50.17|51.63|50.23|51.66|50.26|51.53|50.13|240
1704732900000|2024-01-08 16:55:00|51.62|50.22|51.62|50.22|51.66|50.26|51.56|50.16|368
1704733200000|2024-01-08 17:00:00|51.63|50.23|51.74|50.34|51.75|50.35|51.55|50.15|239
1704733500000|2024-01-08 17:05:00|51.73|50.33|51.67|50.27|51.73|50.33|51.55|50.15|330
1704733800000|2024-01-08 17:10:00|51.66|50.26|51.87|50.47|51.88|50.48|51.64|50.24|287
1704734100000|2024-01-08 17:15:00|51.89|50.49|51.82|50.42|51.92|50.52|51.72|50.32|307
1704734400000|2024-01-08 17:20:00|51.83|50.43|51.86|50.46|51.89|50.49|51.75|50.35|365
1704734700000|2024-01-08 17:25:00|51.85|50.45|51.98|50.58|52.02|50.62|51.83|50.43|264
1704735000000|2024-01-08 17:30:00|51.99|50.59|52|50.6|52.08|50.68|51.9|50.5|376
1704735300000|2024-01-08 17:35:00|52.03|50.63|52.13|50.73|52.24|50.84|52|50.6|443
1704735600000|2024-01-08 17:40:00|52.1|50.7|52.18|50.78|52.21|50.81|52.03|50.63|335
1704735900000|2024-01-08 17:45:00|52.19|50.79|52.33|50.93|52.34|50.94|52.11|50.71|341
1704736200000|2024-01-08 17:50:00|52.32|50.92|52.45|51.05|52.52|51.12|52.27|50.87|265
1704736500000|2024-01-08 17:55:00|52.48|51.08|52.57|51.17|52.63|51.23|52.36|50.96|366
1704736800000|2024-01-08 18:00:00|52.59|51.19|53.02|51.62|53.04|51.64|52.57|51.17|490
1704737100000|2024-01-08 18:05:00|53.01|51.61|52.96|51.56|53.08|51.68|52.81|51.41|588
1704737400000|2024-01-08 18:10:00|52.93|51.53|53.33|51.93|53.58|52.18|52.92|51.52|422
1704737700000|2024-01-08 18:15:00|53.36|51.96|53.23|51.83|53.45|52.05|53.12|51.72|574
1704738000000|2024-01-08 18:20:00|53.22|51.82|53.3|51.9|53.41|52.01|53.15|51.75|503
1704738300000|2024-01-08 18:25:00|53.32|51.92|53.45|52.05|53.54|52.14|53.23|51.83|557
1704738600000|2024-01-08 18:30:00|53.46|52.06|53.65|52.25|53.68|52.28|53.43|52.03|370
1704738900000|2024-01-08 18:35:00|53.66|52.26|54.27|52.87|54.35|52.95|53.65|52.25|413
1704739200000|2024-01-08 18:40:00|54.26|52.86|54.62|53.22|54.62|53.22|54.18|52.78|572
1704739500000|2024-01-08 18:45:00|54.61|53.21|54.78|53.38|55.09|53.69|54.58|53.18|598
1704739800000|2024-01-08 18:50:00|54.74|53.34|54.75|53.35|54.9|53.5|54.44|53.04|575
1704740100000|2024-01-08 18:55:00|54.76|53.36|54.8|53.4|54.85|53.45|54.63|53.23|475
1704740400000|2024-01-08 19:00:00|54.82|53.42|54.36|52.96|54.93|53.53|54.3|52.9|567
1704740700000|2024-01-08 19:05:00|54.35|52.95|54.1|52.7|54.39|52.99|53.98|52.58|472
1704741000000|2024-01-08 19:10:00|54.09|52.69|54.51|53.11|54.51|53.11|54.07|52.67|508
1704741300000|2024-01-08 19:15:00|54.5|53.1|54.57|53.17|54.66|53.26|54.39|52.99|512
1704741600000|2024-01-08 19:20:00|54.56|53.16|54.53|53.13|54.63|53.23|54.38|52.98|445
1704741900000|2024-01-08 19:25:00|54.54|53.14|54.28|52.88|54.65|53.25|54.11|52.71|530
1704742200000|2024-01-08 19:30:00|54.26|52.86|54.57|53.17|54.57|53.17|54.26|52.86|529
1704742500000|2024-01-08 19:35:00|54.56|53.16|54.54|53.14|54.66|53.26|54.49|53.09|442
1704742800000|2024-01-08 19:40:00|54.51|53.11|54.66|53.26|54.68|53.28|54.4|53|417
1704743100000|2024-01-08 19:45:00|54.65|53.25|54.62|53.22|54.72|53.32|54.51|53.11|464
1704743400000|2024-01-08 19:50:00|54.63|53.23|54.75|53.35|54.77|53.37|54.61|53.21|281
1704743700000|2024-01-08 19:55:00|54.76|53.36|54.97|53.57|55|53.6|54.74|53.34|527
1704744000000|2024-01-08 20:00:00|54.98|53.58|54.87|53.47|55.08|53.68|54.76|53.36|486
1704744300000|2024-01-08 20:05:00|54.88|53.48|54.86|53.46|55.18|53.78|54.81|53.41|475
1704744600000|2024-01-08 20:10:00|54.84|53.44|54.73|53.33|54.96|53.56|54.66|53.26|536
1704744900000|2024-01-08 20:15:00|54.75|53.35|54.57|53.17|54.81|53.41|54.51|53.11|534
1704745200000|2024-01-08 20:20:00|54.58|53.18|54.61|53.21|54.66|53.26|54.51|53.11|442
1704745500000|2024-01-08 20:25:00|54.62|53.22|54.58|53.18|54.73|53.33|54.57|53.17|380
1704745800000|2024-01-08 20:30:00|54.59|53.19|54.53|53.13|54.65|53.25|54.52|53.12|414
1704746100000|2024-01-08 20:35:00|54.54|53.14|54.85|53.45|54.86|53.46|54.49|53.09|414
1704746400000|2024-01-08 20:40:00|54.86|53.46|54.37|52.97|54.86|53.46|54.32|52.92|508
1704746700000|2024-01-08 20:45:00|54.35|52.95|54.18|52.78|54.42|53.02|54.02|52.62|554
1704747000000|2024-01-08 20:50:00|54.19|52.79|54.32|52.92|54.33|52.93|54.12|52.72|582
1704747300000|2024-01-08 20:55:00|54.33|52.93|54.09|52.69|54.35|52.95|54.02|52.62|478
1704747600000|2024-01-08 21:00:00|54.08|52.68|54.06|52.66|54.17|52.77|54|52.6|482
1704747900000|2024-01-08 21:05:00|54.08|52.68|54.14|52.74|54.19|52.79|54|52.6|551
1704748200000|2024-01-08 21:10:00|54.15|52.75|54.14|52.74|54.21|52.81|54.11|52.71|296
1704748500000|2024-01-08 21:15:00|54.13|52.73|54.41|53.01|54.41|53.01|54.11|52.71|180
1704748800000|2024-01-08 21:20:00|54.42|53.02|54.42|53.02|54.56|53.16|54.36|52.96|501
1704749100000|2024-01-08 21:25:00|54.43|53.03|54.35|52.95|54.43|53.03|54.29|52.89|484
1704749400000|2024-01-08 21:30:00|54.33|52.93|54.58|53.18|54.61|53.21|54.32|52.92|458
1704749700000|2024-01-08 21:35:00|54.59|53.19|54.59|53.19|54.62|53.22|54.49|53.09|380
1704750000000|2024-01-08 21:40:00|54.58|53.18|54.59|53.19|54.66|53.26|54.55|53.15|461
1704750300000|2024-01-08 21:45:00|54.6|53.2|54.45|53.05|54.66|53.26|54.34|52.94|513
1704750600000|2024-01-08 21:50:00|54.47|53.07|54.36|52.96|54.49|53.09|54.31|52.91|463
1704750900000|2024-01-08 21:55:00|54.38|52.98|54.25|52.85|54.4|53|54.22|52.82|401
1704751200000|2024-01-08 22:00:00|54.26|52.86|54.38|52.98|54.43|53.03|54.22|52.82|444
1704751500000|2024-01-08 22:05:00|54.39|52.99|54.49|53.09|54.6|53.2|54.38|52.98|312
1704751800000|2024-01-08 22:10:00|54.51|53.11|54.64|53.24|54.64|53.24|54.51|53.11|277
1704752100000|2024-01-08 22:15:00|54.65|53.25|54.89|53.49|54.89|53.49|54.65|53.25|189
1704752400000|2024-01-08 22:20:00|54.88|53.48|54.75|53.35|54.89|53.49|54.68|53.28|405
1704752700000|2024-01-08 22:25:00|54.76|53.36|54.72|53.32|54.79|53.39|54.63|53.23|290
1704753000000|2024-01-08 22:30:00|54.71|53.31|54.62|53.22|54.79|53.39|54.51|53.11|368
1704753300000|2024-01-08 22:35:00|54.63|53.23|54.68|53.28|54.72|53.32|54.61|53.21|98
1704753600000|2024-01-08 22:40:00|54.67|53.27|54.69|53.29|54.71|53.31|54.64|53.24|160
1704753900000|2024-01-08 22:45:00|54.7|53.3|54.71|53.31|54.73|53.33|54.7|53.3|174
1704754200000|2024-01-08 22:50:00|54.72|53.32|54.67|53.27|54.72|53.32|54.61|53.21|287
1704754500000|2024-01-08 22:55:00|54.68|53.28|54.83|53.43|54.84|53.44|54.65|53.25|130
1704754800000|2024-01-08 23:00:00|54.85|53.45|54.69|53.29|54.85|53.45|54.59|53.19|351
1704755100000|2024-01-08 23:05:00|54.68|53.28|54.82|53.42|54.84|53.44|54.61|53.21|364
1704755400000|2024-01-08 23:10:00|54.8|53.4|54.83|53.43|54.9|53.5|54.79|53.39|410
1704755700000|2024-01-08 23:15:00|54.82|53.42|54.67|53.27|54.88|53.48|54.6|53.2|569
1704756000000|2024-01-08 23:20:00|54.66|53.26|54.8|53.4|54.83|53.43|54.64|53.24|519
1704756300000|2024-01-08 23:25:00|54.79|53.39|54.8|53.4|54.82|53.42|54.65|53.25|458
1704756600000|2024-01-08 23:30:00|54.79|53.39|54.64|53.24|54.82|53.42|54.61|53.21|426
1704756900000|2024-01-08 23:35:00|54.63|53.23|54.78|53.38|54.93|53.53|54.61|53.21|366
1704757200000|2024-01-08 23:40:00|54.77|53.37|54.74|53.34|54.78|53.38|54.61|53.21|404
1704757500000|2024-01-08 23:45:00|54.73|53.33|54.82|53.42|54.86|53.46|54.71|53.31|296
1704757800000|2024-01-08 23:50:00|54.8|53.4|54.79|53.39|54.83|53.43|54.66|53.26|405
1704758100000|2024-01-08 23:55:00|54.78|53.38|54.83|53.43|54.88|53.48|54.76|53.36|285
1704758400000|2024-01-09 00:00:00|54.85|53.45|54.78|53.38|54.89|53.49|54.56|53.16|516
1704758700000|2024-01-09 00:05:00|54.79|53.39|54.73|53.33|54.85|53.45|54.64|53.24|475
1704759000000|2024-01-09 00:10:00|54.72|53.32|55.03|53.63|55.03|53.63|54.69|53.29|302
1704759300000|2024-01-09 00:15:00|55.04|53.64|54.69|53.29|55.06|53.66|54.66|53.26|478
1704759600000|2024-01-09 00:20:00|54.68|53.28|54.53|53.13|54.71|53.31|54.42|53.02|502
1704759900000|2024-01-09 00:25:00|54.56|53.16|54.37|52.97|54.56|53.16|54.18|52.78|489
1704760200000|2024-01-09 00:30:00|54.39|52.99|54|52.6|54.43|53.03|53.69|52.29|581
1704760500000|2024-01-09 00:35:00|54.03|52.63|53.47|52.07|54.06|52.66|53.35|51.95|614
1704760800000|2024-01-09 00:40:00|53.49|52.09|53.81|52.41|53.86|52.46|53.47|52.07|348
1704761100000|2024-01-09 00:45:00|53.83|52.43|54.06|52.66|54.11|52.71|53.75|52.35|347
1704761400000|2024-01-09 00:50:00|54.05|52.65|54.09|52.69|54.44|53.04|54.05|52.65|408
1704761700000|2024-01-09 00:55:00|54.08|52.68|53.99|52.59|54.27|52.87|53.98|52.58|426
1704762000000|2024-01-09 01:00:00|54.01|52.61|53.95|52.55|54.05|52.65|53.92|52.52|372
1704762300000|2024-01-09 01:05:00|53.96|52.56|53.85|52.45|53.96|52.56|53.83|52.43|283
1704762600000|2024-01-09 01:10:00|53.83|52.43|53.91|52.51|54.04|52.64|53.8|52.4|327
1704762900000|2024-01-09 01:15:00|53.9|52.5|53.84|52.44|54.01|52.61|53.77|52.37|308
1704763200000|2024-01-09 01:20:00|53.83|52.43|53.68|52.28|53.87|52.47|53.68|52.28|327
1704763500000|2024-01-09 01:25:00|53.69|52.29|53.62|52.22|53.72|52.32|53.52|52.12|352
1704763800000|2024-01-09 01:30:00|53.61|52.21|53.55|52.15|53.68|52.28|53.48|52.08|316
1704764100000|2024-01-09 01:35:00|53.54|52.14|53.59|52.19|53.69|52.29|53.51|52.11|360
1704764400000|2024-01-09 01:40:00|53.58|52.18|53.4|52|53.63|52.23|53.38|51.98|324
1704764700000|2024-01-09 01:45:00|53.39|51.99|53.52|52.12|53.56|52.16|53.31|51.91|486
1704765000000|2024-01-09 01:50:00|53.55|52.15|53.59|52.19|53.59|52.19|53.5|52.1|377
1704765300000|2024-01-09 01:55:00|53.6|52.2|53.57|52.17|53.62|52.22|53.49|52.09|321
1704765600000|2024-01-09 02:00:00|53.58|52.18|53.52|52.12|53.66|52.26|53.49|52.09|392
1704765900000|2024-01-09 02:05:00|53.53|52.13|53.46|52.06|53.56|52.16|53.38|51.98|409
1704766200000|2024-01-09 02:10:00|53.45|52.05|53.49|52.09|53.53|52.13|53.42|52.02|430
1704766500000|2024-01-09 02:15:00|53.48|52.08|53.58|52.18|53.6|52.2|53.48|52.08|434
1704766800000|2024-01-09 02:20:00|53.59|52.19|53.69|52.29|53.7|52.3|53.57|52.17|129
1704767100000|2024-01-09 02:25:00|53.7|52.3|53.79|52.39|53.84|52.44|53.68|52.28|191
1704767400000|2024-01-09 02:30:00|53.78|52.38|53.69|52.29|53.87|52.47|53.65|52.25|342
1704767700000|2024-01-09 02:35:00|53.7|52.3|53.82|52.42|53.84|52.44|53.69|52.29|392
1704768000000|2024-01-09 02:40:00|53.83|52.43|53.87|52.47|53.9|52.5|53.79|52.39|259
1704768300000|2024-01-09 02:45:00|53.86|52.46|53.77|52.37|53.86|52.46|53.74|52.34|348
1704768600000|2024-01-09 02:50:00|53.78|52.38|53.7|52.3|53.79|52.39|53.67|52.27|356
1704768900000|2024-01-09 02:55:00|53.71|52.31|53.77|52.37|53.82|52.42|53.67|52.27|372
1704769200000|2024-01-09 03:00:00|53.76|52.36|53.72|52.32|53.79|52.39|53.68|52.28|425
1704769500000|2024-01-09 03:05:00|53.71|52.31|53.54|52.14|53.78|52.38|53.53|52.13|446
1704769800000|2024-01-09 03:10:00|53.53|52.13|53.54|52.14|53.57|52.17|53.47|52.07|361
1704770100000|2024-01-09 03:15:00|53.55|52.15|53.64|52.24|53.72|52.32|53.51|52.11|382
1704770400000|2024-01-09 03:20:00|53.65|52.25|53.59|52.19|53.68|52.28|53.55|52.15|365
1704770700000|2024-01-09 03:25:00|53.58|52.18|53.72|52.32|53.73|52.33|53.58|52.18|325
1704771000000|2024-01-09 03:30:00|53.71|52.31|53.6|52.2|53.74|52.34|53.59|52.19|281
1704771300000|2024-01-09 03:35:00|53.61|52.21|53.55|52.15|53.63|52.23|53.48|52.08|287
1704771600000|2024-01-09 03:40:00|53.54|52.14|53.54|52.14|53.63|52.23|53.52|52.12|381
1704771900000|2024-01-09 03:45:00|53.53|52.13|53.49|52.09|53.57|52.17|53.47|52.07|279
1704772200000|2024-01-09 03:50:00|53.48|52.08|53.48|52.08|53.56|52.16|53.46|52.06|344
1704772500000|2024-01-09 03:55:00|53.47|52.07|53.4|52|53.47|52.07|53.35|51.95|201
1704772800000|2024-01-09 04:00:00|53.41|52.01|53.52|52.12|53.53|52.13|53.32|51.92|274
1704773100000|2024-01-09 04:05:00|53.53|52.13|53.55|52.15|53.6|52.2|53.4|52|354
1704773400000|2024-01-09 04:10:00|53.54|52.14|53.63|52.23|53.63|52.23|53.46|52.06|308
1704773700000|2024-01-09 04:15:00|53.62|52.22|53.39|51.99|53.62|52.22|53.34|51.94|310
1704774000000|2024-01-09 04:20:00|53.37|51.97|53.61|52.21|53.63|52.23|53.35|51.95|496
1704774300000|2024-01-09 04:25:00|53.62|52.22|53.56|52.16|53.63|52.23|53.52|52.12|341
1704774600000|2024-01-09 04:30:00|53.55|52.15|53.71|52.31|53.75|52.35|53.49|52.09|413
1704774900000|2024-01-09 04:35:00|53.73|52.33|53.75|52.35|53.81|52.41|53.67|52.27|452
1704775200000|2024-01-09 04:40:00|53.74|52.34|53.81|52.41|53.9|52.5|53.69|52.29|383
1704775500000|2024-01-09 04:45:00|53.8|52.4|53.95|52.55|54.03|52.63|53.79|52.39|322
1704775800000|2024-01-09 04:50:00|53.94|52.54|54.11|52.71|54.12|52.72|53.89|52.49|370
1704776100000|2024-01-09 04:55:00|54.1|52.7|54.19|52.79|54.23|52.83|54.08|52.68|317
1704776400000|2024-01-09 05:00:00|54.18|52.78|54.11|52.71|54.28|52.88|54.1|52.7|351
1704776700000|2024-01-09 05:05:00|54.09|52.69|54.07|52.67|54.2|52.8|53.94|52.54|523
1704777000000|2024-01-09 05:10:00|54.08|52.68|53.96|52.56|54.09|52.69|53.94|52.54|479
1704777300000|2024-01-09 05:15:00|53.95|52.55|53.92|52.52|53.96|52.56|53.79|52.39|476
1704777600000|2024-01-09 05:20:00|53.91|52.51|53.79|52.39|53.94|52.54|53.78|52.38|420
1704777900000|2024-01-09 05:25:00|53.78|52.38|53.73|52.33|53.83|52.43|53.7|52.3|281
1704778200000|2024-01-09 05:30:00|53.74|52.34|53.68|52.28|53.86|52.46|53.67|52.27|273
1704778500000|2024-01-09 05:35:00|53.69|52.29|53.65|52.25|53.74|52.34|53.56|52.16|284
1704778800000|2024-01-09 05:40:00|53.66|52.26|53.59|52.19|53.74|52.34|53.55|52.15|376
1704779100000|2024-01-09 05:45:00|53.58|52.18|53.65|52.25|53.68|52.28|53.47|52.07|318
1704779400000|2024-01-09 05:50:00|53.66|52.26|53.84|52.44|53.84|52.44|53.6|52.2|284
1704779700000|2024-01-09 05:55:00|53.83|52.43|53.85|52.45|53.92|52.52|53.76|52.36|406
1704780000000|2024-01-09 06:00:00|53.86|52.46|53.85|52.45|53.93|52.53|53.82|52.42|324
1704780300000|2024-01-09 06:05:00|53.87|52.47|53.81|52.41|53.9|52.5|53.65|52.25|393
1704780600000|2024-01-09 06:10:00|53.82|52.42|54.05|52.65|54.05|52.65|53.8|52.4|185
1704780900000|2024-01-09 06:15:00|54.03|52.63|53.93|52.53|54.05|52.65|53.91|52.51|201
1704781200000|2024-01-09 06:20:00|53.92|52.52|53.96|52.56|54.01|52.61|53.9|52.5|313
1704781500000|2024-01-09 06:25:00|53.95|52.55|53.97|52.57|53.98|52.58|53.88|52.48|264
1704781800000|2024-01-09 06:30:00|54.02|52.62|54.07|52.67|54.07|52.67|53.94|52.54|331
1704782100000|2024-01-09 06:35:00|54.08|52.68|53.89|52.49|54.11|52.71|53.81|52.41|381
1704782400000|2024-01-09 06:40:00|53.9|52.5|53.95|52.55|54.02|52.62|53.85|52.45|420
1704782700000|2024-01-09 06:45:00|53.93|52.53|54.03|52.63|54.05|52.65|53.7|52.3|420
1704783000000|2024-01-09 06:50:00|54.04|52.64|53.96|52.56|54.11|52.71|53.95|52.55|447
1704783300000|2024-01-09 06:55:00|53.97|52.57|53.94|52.54|54.07|52.67|53.91|52.51|391
1704783600000|2024-01-09 07:00:00|53.89|52.49|53.83|52.43|54|52.6|53.7|52.3|447
1704783900000|2024-01-09 07:05:00|53.84|52.44|53.74|52.34|53.88|52.48|53.71|52.31|356
1704784200000|2024-01-09 07:10:00|53.73|52.33|53.82|52.42|53.82|52.42|53.67|52.27|384
1704784500000|2024-01-09 07:15:00|53.81|52.41|53.86|52.46|53.95|52.55|53.76|52.36|422
1704784800000|2024-01-09 07:20:00|53.84|52.44|53.84|52.44|53.94|52.54|53.82|52.42|328
1704785100000|2024-01-09 07:25:00|53.83|52.43|53.89|52.49|53.93|52.53|53.81|52.41|239
1704785400000|2024-01-09 07:30:00|53.88|52.48|53.79|52.39|53.91|52.51|53.74|52.34|252
1704785700000|2024-01-09 07:35:00|53.78|52.38|53.81|52.41|53.82|52.42|53.73|52.33|202
1704786000000|2024-01-09 07:40:00|53.82|52.42|53.83|52.43|53.88|52.48|53.75|52.35|231
1704786300000|2024-01-09 07:45:00|53.82|52.42|53.81|52.41|53.88|52.48|53.78|52.38|207
1704786600000|2024-01-09 07:50:00|53.83|52.43|53.81|52.41|53.87|52.47|53.75|52.35|355
1704786900000|2024-01-09 07:55:00|53.8|52.4|53.67|52.27|53.84|52.44|53.66|52.26|327
1704787200000|2024-01-09 08:00:00|53.66|52.26|53.47|52.07|53.69|52.29|53.46|52.06|317
1704787500000|2024-01-09 08:05:00|53.48|52.08|53.36|51.96|53.5|52.1|53.32|51.92|328
1704787800000|2024-01-09 08:10:00|53.35|51.95|53.46|52.06|53.48|52.08|53.33|51.93|291
1704788100000|2024-01-09 08:15:00|53.48|52.08|53.67|52.27|53.76|52.36|53.42|52.02|344
1704788400000|2024-01-09 08:20:00|53.68|52.28|53.68|52.28|53.74|52.34|53.62|52.22|381
1704788700000|2024-01-09 08:25:00|53.67|52.27|53.67|52.27|53.74|52.34|53.65|52.25|326
1704789000000|2024-01-09 08:30:00|53.68|52.28|53.45|52.05|53.7|52.3|53.44|52.04|298
1704789300000|2024-01-09 08:35:00|53.44|52.04|53.4|52|53.45|52.05|53.32|51.92|418
1704789600000|2024-01-09 08:40:00|53.39|51.99|53.14|51.74|53.39|51.99|53.08|51.68|491
1704789900000|2024-01-09 08:45:00|53.13|51.73|53.07|51.67|53.23|51.83|53.04|51.64|359
1704790200000|2024-01-09 08:50:00|53.06|51.66|52.88|51.48|53.09|51.69|52.79|51.39|416
1704790500000|2024-01-09 08:55:00|52.89|51.49|52.8|51.4|52.96|51.56|52.74|51.34|483
1704790800000|2024-01-09 09:00:00|52.79|51.39|52.92|51.52|53|51.6|52.75|51.35|398
1704791100000|2024-01-09 09:05:00|52.91|51.51|52.86|51.46|52.96|51.56|52.83|51.43|390
1704791400000|2024-01-09 09:10:00|52.87|51.47|52.76|51.36|52.89|51.49|52.74|51.34|344
1704791700000|2024-01-09 09:15:00|52.75|51.35|52.65|51.25|52.85|51.45|52.58|51.18|481
1704792000000|2024-01-09 09:20:00|52.64|51.24|52.56|51.16|52.7|51.3|52.5|51.1|537
1704792300000|2024-01-09 09:25:00|52.55|51.15|52.62|51.22|52.66|51.26|52.46|51.06|440
1704792600000|2024-01-09 09:30:00|52.61|51.21|52.63|51.23|52.67|51.27|52.53|51.13|463
1704792900000|2024-01-09 09:35:00|52.64|51.24|52.61|51.21|52.77|51.37|52.55|51.15|316
1704793200000|2024-01-09 09:40:00|52.62|51.22|52.48|51.08|52.69|51.29|52.47|51.07|302
1704793500000|2024-01-09 09:45:00|52.47|51.07|52.31|50.91|52.48|51.08|52.11|50.71|524
1704793800000|2024-01-09 09:50:00|52.32|50.92|52.43|51.03|52.46|51.06|52.23|50.83|477
1704794100000|2024-01-09 09:55:00|52.44|51.04|52.38|50.98|52.45|51.05|52.31|50.91|455
1704794400000|2024-01-09 10:00:00|52.36|50.96|52.65|51.25|52.66|51.26|52.35|50.95|348
1704794700000|2024-01-09 10:05:00|52.66|51.26|52.71|51.31|52.71|51.31|52.57|51.17|212
1704795000000|2024-01-09 10:10:00|52.7|51.3|52.74|51.34|52.82|51.42|52.67|51.27|300
1704795300000|2024-01-09 10:15:00|52.73|51.33|52.88|51.48|52.88|51.48|52.72|51.32|287
1704795600000|2024-01-09 10:20:00|52.87|51.47|52.93|51.53|52.98|51.58|52.83|51.43|133
1704795900000|2024-01-09 10:25:00|52.94|51.54|52.91|51.51|52.97|51.57|52.9|51.5|327
1704796200000|2024-01-09 10:30:00|52.92|51.52|53.27|51.87|53.29|51.89|52.9|51.5|253
1704796500000|2024-01-09 10:35:00|53.25|51.85|53.19|51.79|53.36|51.96|53.17|51.77|349
1704796800000|2024-01-09 10:40:00|53.18|51.78|53.15|51.75|53.23|51.83|53.11|51.71|346
1704797100000|2024-01-09 10:45:00|53.16|51.76|52.84|51.44|53.16|51.76|52.84|51.44|428
1704797400000|2024-01-09 10:50:00|52.86|51.46|52.97|51.57|52.99|51.59|52.8|51.4|429
1704797700000|2024-01-09 10:55:00|52.98|51.58|52.95|51.55|52.99|51.59|52.87|51.47|400
1704798000000|2024-01-09 11:00:00|52.96|51.56|53.13|51.73|53.19|51.79|52.9|51.5|333
1704798300000|2024-01-09 11:05:00|53.12|51.72|53.17|51.77|53.17|51.77|53.04|51.64|482
1704798600000|2024-01-09 11:10:00|53.16|51.76|53.2|51.8|53.24|51.84|53.13|51.73|440
1704798900000|2024-01-09 11:15:00|53.21|51.81|53.12|51.72|53.22|51.82|53.11|51.71|402
1704799200000|2024-01-09 11:20:00|53.11|51.71|53.06|51.66|53.23|51.83|53.05|51.65|474
1704799500000|2024-01-09 11:25:00|53.07|51.67|52.99|51.59|53.09|51.69|52.97|51.57|371
1704799800000|2024-01-09 11:30:00|52.97|51.57|53.1|51.7|53.1|51.7|52.95|51.55|376
1704800100000|2024-01-09 11:35:00|53.09|51.69|52.79|51.39|53.1|51.7|52.77|51.37|372
1704800400000|2024-01-09 11:40:00|52.8|51.4|52.81|51.41|52.86|51.46|52.73|51.33|371
1704800700000|2024-01-09 11:45:00|52.82|51.42|52.86|51.46|52.88|51.48|52.7|51.3|300
1704801000000|2024-01-09 11:50:00|52.87|51.47|52.8|51.4|52.96|51.56|52.78|51.38|292
1704801300000|2024-01-09 11:55:00|52.82|51.42|52.92|51.52|52.95|51.55|52.78|51.38|259
1704801600000|2024-01-09 12:00:00|52.93|51.53|53.01|51.61|53.08|51.68|52.88|51.48|351
1704801900000|2024-01-09 12:05:00|53.03|51.63|53.04|51.64|53.06|51.66|52.94|51.54|373
1704802200000|2024-01-09 12:10:00|53.03|51.63|53.04|51.64|53.1|51.7|52.99|51.59|344
1704802500000|2024-01-09 12:15:00|53.03|51.63|52.93|51.53|53.1|51.7|52.91|51.51|252
1704802800000|2024-01-09 12:20:00|52.92|51.52|52.9|51.5|53.03|51.63|52.89|51.49|351
1704803100000|2024-01-09 12:25:00|52.91|51.51|52.92|51.52|52.98|51.58|52.87|51.47|359
1704803400000|2024-01-09 12:30:00|52.91|51.51|52.95|51.55|52.96|51.56|52.75|51.35|343
1704803700000|2024-01-09 12:35:00|52.94|51.54|53.05|51.65|53.06|51.66|52.87|51.47|257
1704804000000|2024-01-09 12:40:00|53.04|51.64|52.98|51.58|53.05|51.65|52.97|51.57|371
1704804300000|2024-01-09 12:45:00|52.97|51.57|52.98|51.58|52.99|51.59|52.71|51.31|456
1704804600000|2024-01-09 12:50:00|52.99|51.59|52.98|51.58|53.24|51.84|52.94|51.54|532
1704804900000|2024-01-09 12:55:00|52.97|51.57|51.77|50.37|52.98|51.58|50.86|49.46|771
1704805200000|2024-01-09 13:00:00|51.78|50.38|52.41|51.01|52.54|51.14|51.66|50.26|661
1704805500000|2024-01-09 13:05:00|52.42|51.02|52.31|50.91|52.48|51.08|52.25|50.85|571
1704805800000|2024-01-09 13:10:00|52.3|50.9|52.55|51.15|52.67|51.27|52.27|50.87|502
1704806100000|2024-01-09 13:15:00|52.56|51.16|52.71|51.31|52.71|51.31|52.34|50.94|510
1704806400000|2024-01-09 13:20:00|52.72|51.32|52.55|51.15|52.93|51.53|52.43|51.03|527
1704806700000|2024-01-09 13:25:00|52.56|51.16|52.44|51.04|52.6|51.2|52.34|50.94|434
1704807000000|2024-01-09 13:30:00|52.43|51.03|52.56|51.16|52.72|51.32|52.42|51.02|390
1704807300000|2024-01-09 13:35:00|52.57|51.17|52.33|50.93|52.6|51.2|52.22|50.82|458
1704807600000|2024-01-09 13:40:00|52.32|50.92|52.07|50.67|52.34|50.94|52.05|50.65|434
1704807900000|2024-01-09 13:45:00|52.09|50.69|52.07|50.67|52.22|50.82|52.03|50.63|380
1704808200000|2024-01-09 13:50:00|52.09|50.69|52.36|50.96|52.45|51.05|52.03|50.63|383
1704808500000|2024-01-09 13:55:00|52.35|50.95|52.34|50.94|52.36|50.96|52.09|50.69|395
1704808800000|2024-01-09 14:00:00|52.33|50.93|52.36|50.96|52.56|51.16|52.28|50.88|334
1704809100000|2024-01-09 14:05:00|52.35|50.95|52.33|50.93|52.44|51.04|52.26|50.86|401
1704809400000|2024-01-09 14:10:00|52.32|50.92|52.28|50.88|52.36|50.96|52.23|50.83|320
1704809700000|2024-01-09 14:15:00|52.27|50.87|52.3|50.9|52.3|50.9|52.17|50.77|348
1704810000000|2024-01-09 14:20:00|52.31|50.91|52.29|50.89|52.41|51.01|52.27|50.87|330
1704810300000|2024-01-09 14:25:00|52.3|50.9|52.3|50.9|52.33|50.93|52.2|50.8|332
1704810600000|2024-01-09 14:30:00|52.31|50.91|52.16|50.76|52.34|50.94|52.04|50.64|411
1704810900000|2024-01-09 14:35:00|52.15|50.75|51.91|50.51|52.16|50.76|51.85|50.45|434
1704811200000|2024-01-09 14:40:00|51.9|50.5|51.73|50.33|51.96|50.56|51.72|50.32|424
1704811500000|2024-01-09 14:45:00|51.72|50.32|51.84|50.44|51.96|50.56|51.62|50.22|438
1704811800000|2024-01-09 14:50:00|51.86|50.46|51.76|50.36|51.93|50.53|51.72|50.32|401
1704812100000|2024-01-09 14:55:00|51.75|50.35|51.74|50.34|51.75|50.35|51.74|50.34|8
1704812400000|2024-01-09 15:00:00|51.45|50.05|51.47|50.07|51.58|50.18|51.21|49.81|458
1704812700000|2024-01-09 15:05:00|51.48|50.08|51.46|50.06|51.55|50.15|51.36|49.96|401
1704813000000|2024-01-09 15:10:00|51.45|50.05|51.53|50.13|51.7|50.3|51.39|49.99|346
1704813300000|2024-01-09 15:15:00|51.52|50.12|51.79|50.39|51.86|50.46|51.5|50.1|290
1704813600000|2024-01-09 15:20:00|51.78|50.38|51.86|50.46|51.89|50.49|51.72|50.32|329
1704813900000|2024-01-09 15:25:00|51.85|50.45|51.83|50.43|51.88|50.48|51.75|50.35|345
1704814200000|2024-01-09 15:30:00|51.82|50.42|51.88|50.48|51.91|50.51|51.78|50.38|237
1704814500000|2024-01-09 15:35:00|51.87|50.47|51.84|50.44|51.91|50.51|51.79|50.39|325
1704814800000|2024-01-09 15:40:00|51.83|50.43|51.97|50.57|52.09|50.69|51.81|50.41|291
1704815100000|2024-01-09 15:45:00|51.96|50.56|51.83|50.43|51.96|50.56|51.72|50.32|370
1704815400000|2024-01-09 15:50:00|51.82|50.42|51.72|50.32|51.82|50.42|51.64|50.24|467
1704815700000|2024-01-09 15:55:00|51.73|50.33|51.68|50.28|51.79|50.39|51.6|50.2|340
1704816000000|2024-01-09 16:00:00|51.69|50.29|51.73|50.33|51.75|50.35|51.56|50.16|352
1704816300000|2024-01-09 16:05:00|51.74|50.34|51.8|50.4|51.8|50.4|51.61|50.21|293
1704816600000|2024-01-09 16:10:00|51.81|50.41|51.81|50.41|51.89|50.49|51.72|50.32|278
1704816900000|2024-01-09 16:15:00|51.8|50.4|51.73|50.33|51.97|50.57|51.72|50.32|246
1704817200000|2024-01-09 16:20:00|51.72|50.32|51.6|50.2|51.75|50.35|51.52|50.12|398
1704817500000|2024-01-09 16:25:00|51.59|50.19|51.11|49.71|51.66|50.26|51.1|49.7|338
1704817800000|2024-01-09 16:30:00|51.13|49.73|51.04|49.64|51.18|49.78|50.78|49.38|448
1704818100000|2024-01-09 16:35:00|51.05|49.65|51.26|49.86|51.31|49.91|50.99|49.59|355
1704818400000|2024-01-09 16:40:00|51.27|49.87|51.37|49.97|51.38|49.98|51.18|49.78|228
1704818700000|2024-01-09 16:45:00|51.36|49.96|51.23|49.83|51.36|49.96|51.18|49.78|392
1704819000000|2024-01-09 16:50:00|51.22|49.82|51.22|49.82|51.27|49.87|51.11|49.71|373
1704819300000|2024-01-09 16:55:00|51.21|49.81|51.41|50.01|51.5|50.1|51.21|49.81|292
1704819600000|2024-01-09 17:00:00|51.39|49.99|51.28|49.88|51.44|50.04|51.17|49.77|422
1704819900000|2024-01-09 17:05:00|51.29|49.89|51.15|49.75|51.34|49.94|51.1|49.7|262
1704820200000|2024-01-09 17:10:00|51.14|49.74|51.37|49.97|51.43|50.03|51.13|49.73|341
1704820500000|2024-01-09 17:15:00|51.34|49.94|51.46|50.06|51.54|50.14|51.2|49.8|444
1704820800000|2024-01-09 17:20:00|51.45|50.05|51.57|50.17|51.62|50.22|51.41|50.01|396
1704821100000|2024-01-09 17:25:00|51.56|50.16|51.61|50.21|51.63|50.23|51.5|50.1|308
1704821400000|2024-01-09 17:30:00|51.6|50.2|51.61|50.21|51.65|50.25|51.41|50.01|422
1704821700000|2024-01-09 17:35:00|51.6|50.2|51.47|50.07|51.65|50.25|51.45|50.05|418
1704822000000|2024-01-09 17:40:00|51.48|50.08|51.46|50.06|51.48|50.08|51.35|49.95|391
1704822300000|2024-01-09 17:45:00|51.45|50.05|51.61|50.21|51.71|50.31|51.37|49.97|326
1704822600000|2024-01-09 17:50:00|51.62|50.22|51.41|50.01|51.65|50.25|51.41|50.01|334
1704822900000|2024-01-09 17:55:00|51.42|50.02|51.3|49.9|51.42|50.02|51.28|49.88|298
1704823200000|2024-01-09 18:00:00|51.31|49.91|51.38|49.98|51.49|50.09|51.27|49.87|349
1704823500000|2024-01-09 18:05:00|51.39|49.99|51.64|50.24|51.65|50.25|51.22|49.82|350
1704823800000|2024-01-09 18:10:00|51.63|50.23|51.57|50.17|51.7|50.3|51.56|50.16|367
1704824100000|2024-01-09 18:15:00|51.56|50.16|51.59|50.19|51.6|50.2|51.45|50.05|337
1704824400000|2024-01-09 18:20:00|51.58|50.18|51.51|50.11|51.65|50.25|51.51|50.11|314
1704824700000|2024-01-09 18:25:00|51.52|50.12|51.77|50.37|51.79|50.39|51.51|50.11|449
1704825000000|2024-01-09 18:30:00|51.76|50.36|51.53|50.13|51.79|50.39|51.51|50.11|348
1704825300000|2024-01-09 18:35:00|51.52|50.12|51.52|50.12|51.59|50.19|51.48|50.08|315
1704825600000|2024-01-09 18:40:00|51.53|50.13|51.68|50.28|51.69|50.29|51.52|50.12|283
1704825900000|2024-01-09 18:45:00|51.67|50.27|51.69|50.29|51.7|50.3|51.61|50.21|241
1704826200000|2024-01-09 18:50:00|51.68|50.28|51.71|50.31|51.74|50.34|51.61|50.21|154
1704826500000|2024-01-09 18:55:00|51.7|50.3|51.72|50.32|51.76|50.36|51.65|50.25|183
1704826800000|2024-01-09 19:00:00|51.71|50.31|51.62|50.22|51.77|50.37|51.61|50.21|217
1704827100000|2024-01-09 19:05:00|51.63|50.23|51.64|50.24|51.65|50.25|51.59|50.19|199
1704827400000|2024-01-09 19:10:00|51.63|50.23|51.64|50.24|51.64|50.24|51.54|50.14|231
1704827700000|2024-01-09 19:15:00|51.63|50.23|51.73|50.33|51.74|50.34|51.61|50.21|231
1704828000000|2024-01-09 19:20:00|51.74|50.34|51.61|50.21|51.74|50.34|51.58|50.18|325
1704828300000|2024-01-09 19:25:00|51.6|50.2|51.31|49.91|51.64|50.24|51.25|49.85|334
1704828600000|2024-01-09 19:30:00|51.32|49.92|51.41|50.01|51.48|50.08|51.29|49.89|253
1704828900000|2024-01-09 19:35:00|51.4|50|51.27|49.87|51.45|50.05|51.25|49.85|314
1704829200000|2024-01-09 19:40:00|51.28|49.88|51.05|49.65|51.3|49.9|50.87|49.47|303
1704829500000|2024-01-09 19:45:00|51.06|49.66|51.08|49.68|51.13|49.73|50.81|49.41|415
1704829800000|2024-01-09 19:50:00|51.09|49.69|51.21|49.81|51.22|49.82|51.05|49.65|169
1704830100000|2024-01-09 19:55:00|51.22|49.82|51.27|49.87|51.33|49.93|51.14|49.74|235
1704830400000|2024-01-09 20:00:00|51.26|49.86|51.32|49.92|51.38|49.98|51.25|49.85|216
1704830700000|2024-01-09 20:05:00|51.31|49.91|51.22|49.82|51.37|49.97|51.12|49.72|230
1704831000000|2024-01-09 20:10:00|51.21|49.81|51.06|49.66|51.22|49.82|50.98|49.58|230
1704831300000|2024-01-09 20:15:00|51.05|49.65|50.88|49.48|51.08|49.68|50.73|49.33|347
1704831600000|2024-01-09 20:20:00|50.87|49.47|50.77|49.37|50.87|49.47|50.68|49.28|283
1704831900000|2024-01-09 20:25:00|50.76|49.36|50.77|49.37|50.87|49.47|50.75|49.35|300
1704832200000|2024-01-09 20:30:00|50.78|49.38|50.73|49.33|50.81|49.41|50.53|49.13|256
1704832500000|2024-01-09 20:35:00|50.74|49.34|50.73|49.33|50.77|49.37|50.65|49.25|208
1704832800000|2024-01-09 20:40:00|50.74|49.34|50.79|49.39|50.87|49.47|50.66|49.26|178
1704833100000|2024-01-09 20:45:00|50.8|49.4|50.83|49.43|50.89|49.49|50.77|49.37|212
1704833400000|2024-01-09 20:50:00|50.82|49.42|50.43|49.03|50.84|49.44|50.37|48.97|302
1704833700000|2024-01-09 20:55:00|50.44|49.04|50.47|49.07|50.57|49.17|50.37|48.97|396
1704834000000|2024-01-09 21:00:00|50.46|49.06|50.82|49.42|50.84|49.44|50.46|49.06|251
1704834300000|2024-01-09 21:05:00|50.83|49.43|50.77|49.37|50.97|49.57|50.75|49.35|262
1704834600000|2024-01-09 21:10:00|50.78|49.38|52.28|50.88|52.28|50.88|50.73|49.33|558
1704834900000|2024-01-09 21:15:00|52.26|50.86|51.54|50.14|52.35|50.95|50.83|49.43|658
1704835200000|2024-01-09 21:20:00|51.55|50.15|51.7|50.3|52.07|50.67|51.19|49.79|567
1704835500000|2024-01-09 21:25:00|51.69|50.29|51.31|49.91|51.78|50.38|50.96|49.56|684
1704835800000|2024-01-09 21:30:00|51.33|49.93|51.22|49.82|51.44|50.04|50.85|49.45|589
1704836100000|2024-01-09 21:35:00|51.24|49.84|51.69|50.29|51.69|50.29|51.21|49.81|472
1704836400000|2024-01-09 21:40:00|51.68|50.28|51.73|50.33|51.98|50.58|51.33|49.93|586
1704836700000|2024-01-09 21:45:00|51.71|50.31|51.77|50.37|52.18|50.78|51.56|50.16|587
1704837000000|2024-01-09 21:50:00|51.75|50.35|51.47|50.07|51.84|50.44|51.33|49.93|514
1704837300000|2024-01-09 21:55:00|51.46|50.06|51.17|49.77|51.47|50.07|50.9|49.5|508
1704837600000|2024-01-09 22:00:00|51.16|49.76|51.41|50.01|51.55|50.15|51.04|49.64|489
1704837900000|2024-01-09 22:05:00|51.42|50.02|51.79|50.39|51.93|50.53|51.3|49.9|354
1704838200000|2024-01-09 22:10:00|51.8|50.4|51.8|50.4|51.87|50.47|51.71|50.31|446
1704838500000|2024-01-09 22:15:00|51.79|50.39|52.18|50.78|52.2|50.8|51.79|50.39|386
1704838800000|2024-01-09 22:20:00|52.19|50.79|51.95|50.55|52.2|50.8|51.95|50.55|429
1704839100000|2024-01-09 22:25:00|51.94|50.54|52.32|50.92|52.32|50.92|51.85|50.45|287
1704839400000|2024-01-09 22:30:00|52.33|50.93|52.15|50.75|52.36|50.96|52.08|50.68|376
1704839700000|2024-01-09 22:35:00|52.16|50.76|51.94|50.54|52.28|50.88|51.94|50.54|282
1704840000000|2024-01-09 22:40:00|51.95|50.55|51.78|50.38|51.99|50.59|51.78|50.38|126
1704840300000|2024-01-09 22:45:00|51.79|50.39|51.51|50.11|51.79|50.39|51.45|50.05|224
1704840600000|2024-01-09 22:50:00|51.5|50.1|51.44|50.04|51.51|50.11|51.2|49.8|312
1704840900000|2024-01-09 22:55:00|51.45|50.05|51.8|50.4|51.8|50.4|51.41|50.01|370
1704841200000|2024-01-09 23:00:00|51.79|50.39|51.8|50.4|51.89|50.49|51.75|50.35|311
1704841500000|2024-01-09 23:05:00|51.82|50.42|51.78|50.38|51.83|50.43|51.62|50.22|464
1704841800000|2024-01-09 23:10:00|51.77|50.37|51.62|50.22|51.78|50.38|51.56|50.16|466
1704842100000|2024-01-09 23:15:00|51.63|50.23|51.6|50.2|51.67|50.27|51.45|50.05|433
1704842400000|2024-01-09 23:20:00|51.59|50.19|51.8|50.4|51.82|50.42|51.59|50.19|239
1704842700000|2024-01-09 23:25:00|51.81|50.41|51.85|50.45|51.94|50.54|51.8|50.4|283
1704843000000|2024-01-09 23:30:00|51.84|50.44|51.79|50.39|51.89|50.49|51.78|50.38|364
1704843300000|2024-01-09 23:35:00|51.8|50.4|51.66|50.26|51.8|50.4|51.58|50.18|307
1704843600000|2024-01-09 23:40:00|51.67|50.27|51.67|50.27|51.7|50.3|51.64|50.24|238
1704843900000|2024-01-09 23:45:00|51.66|50.26|51.66|50.26|51.72|50.32|51.63|50.23|227
1704844200000|2024-01-09 23:50:00|51.67|50.27|51.83|50.43|51.84|50.44|51.66|50.26|203
1704844500000|2024-01-09 23:55:00|51.82|50.42|51.94|50.54|51.94|50.54|51.82|50.42|96
1704844800000|2024-01-10 00:00:00|51.95|50.55|51.95|50.55|51.98|50.58|51.74|50.34|360
1704845100000|2024-01-10 00:05:00|51.96|50.56|52.09|50.69|52.1|50.7|51.84|50.44|334
1704845400000|2024-01-10 00:10:00|52.08|50.68|52.47|51.07|52.47|51.07|52.07|50.67|202
1704845700000|2024-01-10 00:15:00|52.48|51.08|52.27|50.87|52.62|51.22|52.26|50.86|331
1704846000000|2024-01-10 00:20:00|52.26|50.86|52.34|50.94|52.39|50.99|52.11|50.71|388
1704846300000|2024-01-10 00:25:00|52.33|50.93|51.91|51.21|52.45|51.26|51.89|50.84|524
1704846600000|2024-01-10 00:30:00|51.92|51.22|52.3|50.9|52.44|51.27|51.87|50.78|419
1704846900000|2024-01-10 00:35:00|52.29|50.89|52.45|51.05|52.52|51.12|52.26|50.86|347
1704847200000|2024-01-10 00:40:00|52.44|51.04|52.4|51|52.51|51.11|52.33|50.93|416
1704847500000|2024-01-10 00:45:00|52.39|50.99|52.26|50.86|52.49|51.09|52.25|50.85|300
1704847800000|2024-01-10 00:50:00|52.25|50.85|52.25|50.85|52.28|50.88|52.14|50.74|445
1704848100000|2024-01-10 00:55:00|52.24|50.84|52.27|50.87|52.49|51.09|52.21|50.81|437
1704848400000|2024-01-10 01:00:00|52.28|50.88|52.32|50.92|52.34|50.94|52.16|50.76|377
1704848700000|2024-01-10 01:05:00|52.33|50.93|52.41|51.01|52.47|51.07|52.3|50.9|401
1704849000000|2024-01-10 01:10:00|52.4|51|52.28|50.88|52.4|51|52.22|50.82|294
1704849300000|2024-01-10 01:15:00|52.27|50.87|52.15|50.75|52.27|50.87|52.06|50.66|324
1704849600000|2024-01-10 01:20:00|52.16|50.76|52.2|50.8|52.34|50.94|52.14|50.74|289
1704849900000|2024-01-10 01:25:00|52.19|50.79|52.23|50.83|52.27|50.87|52.17|50.77|378
1704850200000|2024-01-10 01:30:00|52.24|50.84|52.19|50.79|52.31|50.91|52.18|50.78|287
1704850500000|2024-01-10 01:35:00|52.2|50.8|52.12|50.72|52.32|50.92|52.11|50.71|245
1704850800000|2024-01-10 01:40:00|52.11|50.71|52.12|50.72|52.29|50.89|52.1|50.7|378
1704851100000|2024-01-10 01:45:00|52.13|50.73|52.1|50.7|52.21|50.81|52.09|50.69|295
1704851400000|2024-01-10 01:50:00|52.11|50.71|52.26|50.86|52.29|50.89|52.08|50.68|276
1704851700000|2024-01-10 01:55:00|52.25|50.85|52.4|51|52.4|51|52.24|50.84|208
1704852000000|2024-01-10 02:00:00|52.39|50.99|52.34|50.94|52.44|51.04|52.3|50.9|442
1704852300000|2024-01-10 02:05:00|52.33|50.93|52.29|50.89|52.37|50.97|52.23|50.83|382
1704852600000|2024-01-10 02:10:00|52.28|50.88|52.44|51.04|52.52|51.12|52.25|50.85|241
1704852900000|2024-01-10 02:15:00|52.43|51.03|52.45|51.05|52.51|51.11|52.39|50.99|337
1704853200000|2024-01-10 02:20:00|52.46|51.06|52.36|50.96|52.48|51.08|52.27|50.87|302
1704853500000|2024-01-10 02:25:00|52.35|50.95|52.4|51|52.4|51|52.29|50.89|279
1704853800000|2024-01-10 02:30:00|52.39|50.99|52.29|50.89|52.45|51.05|52.28|50.88|240
1704854100000|2024-01-10 02:35:00|52.28|50.88|52.12|50.72|52.29|50.89|52.11|50.71|418
1704854400000|2024-01-10 02:40:00|52.11|50.71|51.85|50.45|52.12|50.72|51.83|50.43|313
1704854700000|2024-01-10 02:45:00|51.84|50.44|51.96|50.56|51.98|50.58|51.84|50.44|311
1704855000000|2024-01-10 02:50:00|51.97|50.57|51.91|50.51|51.99|50.59|51.89|50.49|354
1704855300000|2024-01-10 02:55:00|51.92|50.52|51.81|50.41|51.92|50.52|51.73|50.33|216
1704855600000|2024-01-10 03:00:00|51.8|50.4|51.83|50.43|51.86|50.46|51.72|50.32|282
1704855900000|2024-01-10 03:05:00|51.82|50.42|52|50.6|52.07|50.67|51.81|50.41|188
1704856200000|2024-01-10 03:10:00|51.98|50.58|51.96|50.56|52|50.6|51.93|50.53|204
1704856500000|2024-01-10 03:15:00|51.95|50.55|52.04|50.64|52.04|50.64|51.95|50.55|196
1704856800000|2024-01-10 03:20:00|52.05|50.65|51.94|50.54|52.05|50.65|51.89|50.49|264
1704857100000|2024-01-10 03:25:00|51.93|50.53|52|50.6|52.02|50.62|51.92|50.52|263
1704857400000|2024-01-10 03:30:00|51.99|50.59|51.97|50.57|52.06|50.66|51.95|50.55|294
1704857700000|2024-01-10 03:35:00|51.96|50.56|52.05|50.65|52.16|50.76|51.94|50.54|246
1704858000000|2024-01-10 03:40:00|52.04|50.64|52.05|50.65|52.1|50.7|51.97|50.57|326
1704858300000|2024-01-10 03:45:00|52.04|50.64|51.92|50.52|52.06|50.66|51.83|50.43|302
1704858600000|2024-01-10 03:50:00|51.93|50.53|52.03|50.63|52.07|50.67|51.93|50.53|230
1704858900000|2024-01-10 03:55:00|52.02|50.62|52.03|50.63|52.06|50.66|51.99|50.59|285
1704859200000|2024-01-10 04:00:00|52.04|50.64|52.07|50.67|52.09|50.69|51.99|50.59|179
1704859500000|2024-01-10 04:05:00|52.08|50.68|52.03|50.63|52.11|50.71|52.01|50.61|194
1704859800000|2024-01-10 04:10:00|52.04|50.64|52.14|50.74|52.15|50.75|51.98|50.58|258
1704860100000|2024-01-10 04:15:00|52.13|50.73|52.15|50.75|52.19|50.79|52.09|50.69|281
1704860400000|2024-01-10 04:20:00|52.16|50.76|52.06|50.66|52.2|50.8|52.05|50.65|294
1704860700000|2024-01-10 04:25:00|52.07|50.67|52.17|50.77|52.24|50.84|52.05|50.65|243
1704861000000|2024-01-10 04:30:00|52.16|50.76|52.13|50.73|52.26|50.86|52.1|50.7|284
1704861300000|2024-01-10 04:35:00|52.12|50.72|52.26|50.86|52.34|50.94|52.11|50.71|232
1704861600000|2024-01-10 04:40:00|52.25|50.85|52.4|51|52.42|51.02|52.25|50.85|382
1704861900000|2024-01-10 04:45:00|52.41|51.01|52.51|51.11|52.56|51.16|52.4|51|169
1704862200000|2024-01-10 04:50:00|52.5|51.1|52.47|51.07|52.57|51.17|52.45|51.05|269
1704862500000|2024-01-10 04:55:00|52.48|51.08|52|50.6|52.5|51.1|52|50.6|420
1704862800000|2024-01-10 05:00:00|52.01|50.61|51.86|50.46|52.09|50.69|51.78|50.38|224
1704863100000|2024-01-10 05:05:00|51.84|50.44|51.9|50.5|51.91|50.51|51.77|50.37|264
1704863400000|2024-01-10 05:10:00|51.89|50.49|51.81|50.41|51.99|50.59|51.78|50.38|247
1704863700000|2024-01-10 05:15:00|51.8|50.4|51.84|50.44|51.9|50.5|51.76|50.36|284
1704864000000|2024-01-10 05:20:00|51.83|50.43|51.78|50.38|51.86|50.46|51.69|50.29|342
1704864300000|2024-01-10 05:25:00|51.79|50.39|51.79|50.39|51.82|50.42|51.73|50.33|375
1704864600000|2024-01-10 05:30:00|51.78|50.38|51.71|50.31|51.82|50.42|51.7|50.3|284
1704864900000|2024-01-10 05:35:00|51.72|50.32|51.63|50.23|51.72|50.32|51.58|50.18|262
1704865200000|2024-01-10 05:40:00|51.64|50.24|51.69|50.29|51.69|50.29|51.6|50.2|210
1704865500000|2024-01-10 05:45:00|51.7|50.3|51.9|50.5|51.96|50.56|51.66|50.26|164
1704865800000|2024-01-10 05:50:00|51.91|50.51|51.89|50.49|51.92|50.52|51.82|50.42|266
1704866100000|2024-01-10 05:55:00|51.88|50.48|51.87|50.47|51.92|50.52|51.82|50.42|317
1704866400000|2024-01-10 06:00:00|51.88|50.48|51.79|50.39|51.91|50.51|51.71|50.31|345
1704866700000|2024-01-10 06:05:00|51.78|50.38|51.7|50.3|51.78|50.38|51.66|50.26|252
1704867000000|2024-01-10 06:10:00|51.69|50.29|51.69|50.29|51.74|50.34|51.65|50.25|171
1704867300000|2024-01-10 06:15:00|51.7|50.3|51.71|50.31|51.74|50.34|51.67|50.27|164
1704867600000|2024-01-10 06:20:00|51.7|50.3|51.79|50.39|51.8|50.4|51.7|50.3|162
1704867900000|2024-01-10 06:25:00|51.78|50.38|51.57|50.17|51.79|50.39|51.56|50.16|193
1704868200000|2024-01-10 06:30:00|51.56|50.16|51.46|50.06|51.57|50.17|51.42|50.02|322
1704868500000|2024-01-10 06:35:00|51.45|50.05|51.43|50.03|51.51|50.11|51.37|49.97|250
1704868800000|2024-01-10 06:40:00|51.42|50.02|51.59|50.19|51.6|50.2|51.41|50.01|109
1704869100000|2024-01-10 06:45:00|51.6|50.2|51.55|50.15|51.64|50.24|51.53|50.13|139
1704869400000|2024-01-10 06:50:00|51.56|50.16|51.62|50.22|51.62|50.22|51.54|50.14|171
1704869700000|2024-01-10 06:55:00|51.63|50.23|51.67|50.27|51.67|50.27|51.61|50.21|46
1704870000000|2024-01-10 07:00:00|51.66|50.26|51.67|50.27|51.73|50.33|51.64|50.24|94
1704870300000|2024-01-10 07:05:00|51.66|50.26|51.55|50.15|51.69|50.29|51.52|50.12|274
1704870600000|2024-01-10 07:10:00|51.54|50.14|51.38|49.98|51.55|50.15|51.37|49.97|296
1704870900000|2024-01-10 07:15:00|51.39|49.99|51.43|50.03|51.49|50.09|51.31|49.91|212
1704871200000|2024-01-10 07:20:00|51.44|50.04|51.51|50.11|51.61|50.21|51.43|50.03|249
1704871500000|2024-01-10 07:25:00|51.5|50.1|51.52|50.12|51.58|50.18|51.48|50.08|264
1704871800000|2024-01-10 07:30:00|51.54|50.14|51.5|50.1|51.58|50.18|51.48|50.08|298
1704872100000|2024-01-10 07:35:00|51.51|50.11|51.41|50.01|51.54|50.14|51.39|49.99|271
1704872400000|2024-01-10 07:40:00|51.42|50.02|51.45|50.05|51.49|50.09|51.31|49.91|336
1704872700000|2024-01-10 07:45:00|51.46|50.06|51.4|50|51.48|50.08|51.35|49.95|345
1704873000000|2024-01-10 07:50:00|51.41|50.01|51.43|50.03|51.46|50.06|51.39|49.99|164
1704873300000|2024-01-10 07:55:00|51.44|50.04|51.43|50.03|51.5|50.1|51.41|50.01|165
1704873600000|2024-01-10 08:00:00|51.44|50.04|51.48|50.08|51.51|50.11|51.43|50.03|167
1704873900000|2024-01-10 08:05:00|51.49|50.09|51.47|50.07|51.54|50.14|51.44|50.04|179
1704874200000|2024-01-10 08:10:00|51.48|50.08|51.42|50.02|51.48|50.08|51.36|49.96|176
1704874500000|2024-01-10 08:15:00|51.41|50.01|51.3|49.9|51.42|50.02|51.28|49.88|162
1704874800000|2024-01-10 08:20:00|51.31|49.91|51.11|49.71|51.32|49.92|51|49.6|255
1704875100000|2024-01-10 08:25:00|51.12|49.72|51.01|49.61|51.16|49.76|50.96|49.56|256
1704875400000|2024-01-10 08:30:00|51.02|49.62|51.1|49.7|51.11|49.71|50.94|49.54|196
1704875700000|2024-01-10 08:35:00|51.11|49.71|50.86|49.46|51.13|49.73|50.84|49.44|229
1704876000000|2024-01-10 08:40:00|50.87|49.47|50.85|49.45|50.95|49.55|50.76|49.36|302
1704876300000|2024-01-10 08:45:00|50.84|49.44|50.91|49.51|50.94|49.54|50.75|49.35|255
1704876600000|2024-01-10 08:50:00|50.9|49.5|50.69|49.29|50.91|49.51|50.66|49.26|384
1704876900000|2024-01-10 08:55:00|50.68|49.28|50.76|49.36|50.8|49.4|50.65|49.25|308
1704877200000|2024-01-10 09:00:00|50.77|49.37|50.82|49.42|50.88|49.48|50.77|49.37|195
1704877500000|2024-01-10 09:05:00|50.81|49.41|50.82|49.42|50.86|49.46|50.76|49.36|140
1704877800000|2024-01-10 09:10:00|50.83|49.43|50.72|49.32|50.83|49.43|50.65|49.25|256
1704878100000|2024-01-10 09:15:00|50.73|49.33|50.89|49.49|50.99|49.59|50.73|49.33|144
1704878400000|2024-01-10 09:20:00|50.9|49.5|51.22|49.82|51.28|49.88|50.89|49.49|211
1704878700000|2024-01-10 09:25:00|51.23|49.83|51.6|50.2|51.68|50.28|51.22|49.82|261
1704879000000|2024-01-10 09:30:00|51.61|50.21|51.91|50.51|51.93|50.53|51.53|50.13|263
1704879300000|2024-01-10 09:35:00|51.92|50.52|52.02|50.62|52.07|50.67|51.9|50.5|165
1704879600000|2024-01-10 09:40:00|52.03|50.63|52.05|50.65|52.06|50.66|51.94|50.54|182
1704879900000|2024-01-10 09:45:00|52.06|50.66|52.04|50.64|52.07|50.67|51.87|50.47|291
1704880200000|2024-01-10 09:50:00|52.03|50.63|51.95|50.55|52.04|50.64|51.91|50.51|302
1704880500000|2024-01-10 09:55:00|51.94|50.54|52.3|50.9|52.3|50.9|51.91|50.51|152
1704880800000|2024-01-10 10:00:00|52.29|50.89|52.46|51.06|52.94|51.54|52.26|50.86|368
1704881100000|2024-01-10 10:05:00|52.45|51.05|52.39|50.99|52.48|51.08|52.23|50.83|339
1704881400000|2024-01-10 10:10:00|52.4|51|52.46|51.06|52.46|51.06|52.29|50.89|354
1704881700000|2024-01-10 10:15:00|52.45|51.05|52.17|50.77|52.46|51.06|52.15|50.75|279
1704882000000|2024-01-10 10:20:00|52.16|50.76|52.2|50.8|52.21|50.81|52.12|50.72|170
1704882300000|2024-01-10 10:25:00|52.19|50.79|52.28|50.88|52.28|50.88|52.14|50.74|184
1704882600000|2024-01-10 10:30:00|52.27|50.87|52.2|50.8|52.36|50.96|52.16|50.76|236
1704882900000|2024-01-10 10:35:00|52.19|50.79|51.92|50.52|52.23|50.83|51.86|50.46|315
1704883200000|2024-01-10 10:40:00|51.93|50.53|51.87|50.47|51.98|50.58|51.81|50.41|395
1704883500000|2024-01-10 10:45:00|51.88|50.48|52.07|50.67|52.1|50.7|51.85|50.45|311
1704883800000|2024-01-10 10:50:00|52.06|50.66|51.93|50.53|52.11|50.71|51.92|50.52|266
1704884100000|2024-01-10 10:55:00|51.94|50.54|51.83|50.43|51.94|50.54|51.78|50.38|288
1704884400000|2024-01-10 11:00:00|51.82|50.42|51.83|50.43|51.92|50.52|51.79|50.39|215
1704884700000|2024-01-10 11:05:00|51.85|50.45|52.13|50.73|52.13|50.73|51.83|50.43|133
1704885000000|2024-01-10 11:10:00|52.14|50.74|52.16|50.76|52.19|50.79|52.1|50.7|120
1704885300000|2024-01-10 11:15:00|52.17|50.77|52.06|50.66|52.2|50.8|52.01|50.61|241
1704885600000|2024-01-10 11:20:00|52.03|50.63|51.91|50.51|52.07|50.67|51.89|50.49|211
1704885900000|2024-01-10 11:25:00|51.92|50.52|51.92|50.52|51.93|50.53|51.82|50.42|77
1704886200000|2024-01-10 11:30:00|51.93|50.53|51.84|50.44|51.95|50.55|51.82|50.42|166
1704886500000|2024-01-10 11:35:00|51.86|50.46|51.85|50.45|51.92|50.52|51.79|50.39|160
1704886800000|2024-01-10 11:40:00|51.86|50.46|51.85|50.45|51.88|50.48|51.82|50.42|142
1704887100000|2024-01-10 11:45:00|51.84|50.44|51.89|50.49|51.94|50.54|51.83|50.43|23
1704887400000|2024-01-10 11:50:00|51.9|50.5|52.01|50.61|52.03|50.63|51.61|50.21|225
1704887700000|2024-01-10 11:55:00|52|50.6|52.11|50.71|52.13|50.73|51.93|50.53|244
1704888000000|2024-01-10 12:00:00|52.1|50.7|52.08|50.68|52.27|50.87|52.02|50.62|351
1704888300000|2024-01-10 12:05:00|52.09|50.69|51.98|50.58|52.1|50.7|51.91|50.51|369
1704888600000|2024-01-10 12:10:00|51.97|50.57|51.93|50.53|52.04|50.64|51.83|50.43|360
1704888900000|2024-01-10 12:15:00|51.92|50.52|51.76|50.36|51.94|50.54|51.73|50.33|471
1704889200000|2024-01-10 12:20:00|51.77|50.37|51.44|50.04|51.79|50.39|51.26|49.86|482
1704889500000|2024-01-10 12:25:00|51.43|50.03|51.22|49.82|51.49|50.09|50.89|49.49|551
1704889800000|2024-01-10 12:30:00|51.23|49.83|51.16|49.76|51.31|49.91|51|49.6|570
1704890100000|2024-01-10 12:35:00|51.15|49.75|51.12|49.72|51.22|49.82|50.91|49.51|572
1704890400000|2024-01-10 12:40:00|51.14|49.74|51.02|49.62|51.19|49.79|50.98|49.58|467
1704890700000|2024-01-10 12:45:00|51.04|49.64|50.74|49.34|51.09|49.69|50.47|49.07|509
1704891000000|2024-01-10 12:50:00|50.73|49.33|50.19|48.79|50.79|49.39|49.97|48.57|513
1704891300000|2024-01-10 12:55:00|50.18|48.78|50.11|48.71|50.25|48.85|49.51|48.11|564
1704891600000|2024-01-10 13:00:00|50.13|48.73|50.24|48.84|50.33|48.93|49.76|48.36|474
1704891900000|2024-01-10 13:05:00|50.25|48.85|50.43|49.03|50.45|49.05|50.25|48.85|358
1704892200000|2024-01-10 13:10:00|50.44|49.04|50.56|49.16|50.64|49.24|50.41|49.01|224
1704892500000|2024-01-10 13:15:00|50.57|49.17|50.37|48.97|50.62|49.22|50.33|48.93|255
1704892800000|2024-01-10 13:20:00|50.38|48.98|50.49|49.09|50.49|49.09|50.28|48.88|241
1704893100000|2024-01-10 13:25:00|50.51|49.11|50.76|49.36|50.82|49.42|50.5|49.1|277
1704893400000|2024-01-10 13:30:00|50.77|49.37|50.48|49.08|50.77|49.37|50.46|49.06|325
1704893700000|2024-01-10 13:35:00|50.47|49.07|50.48|49.08|50.52|49.12|50.41|49.01|278
1704894000000|2024-01-10 13:40:00|50.47|49.07|50.36|48.96|50.47|49.07|50.32|48.92|353
1704894300000|2024-01-10 13:45:00|50.35|48.95|50.22|48.82|50.5|49.1|50.15|48.75|326
1704894600000|2024-01-10 13:50:00|50.21|48.81|50.28|48.88|50.33|48.93|50.18|48.78|331
1704894900000|2024-01-10 13:55:00|50.3|48.9|50.41|49.01|50.48|49.08|50.28|48.88|152
1704895200000|2024-01-10 14:00:00|50.42|49.02|50.41|49.01|50.47|49.07|50.26|48.86|271
1704895500000|2024-01-10 14:05:00|50.42|49.02|50.35|48.95|50.44|49.04|50.3|48.9|328
1704895800000|2024-01-10 14:10:00|50.36|48.96|50.41|49.01|50.47|49.07|50.18|48.78|272
1704896100000|2024-01-10 14:15:00|50.4|49|50.5|49.1|50.62|49.22|50.38|48.98|300
1704896400000|2024-01-10 14:20:00|50.51|49.11|50.57|49.17|50.64|49.24|50.48|49.08|316
1704896700000|2024-01-10 14:25:00|50.58|49.18|50.83|49.43|50.85|49.45|50.56|49.16|287
1704897000000|2024-01-10 14:30:00|50.84|49.44|50.7|49.3|50.9|49.5|50.65|49.25|414
1704897300000|2024-01-10 14:35:00|50.69|49.29|50.67|49.27|50.71|49.31|50.55|49.15|374
1704897600000|2024-01-10 14:40:00|50.66|49.26|50.57|49.17|50.71|49.31|50.56|49.16|361
1704897900000|2024-01-10 14:45:00|50.55|49.15|50.41|49.01|50.59|49.19|50.37|48.97|302
1704898200000|2024-01-10 14:50:00|50.42|49.02|50.28|48.88|50.42|49.02|50.25|48.85|291
1704898500000|2024-01-10 14:55:00|50.29|48.89|50.11|48.71|50.31|48.91|50.08|48.68|353
1704898800000|2024-01-10 15:00:00|50.12|48.72|50.36|48.96|50.44|49.04|49.95|48.55|348
1704899100000|2024-01-10 15:05:00|50.35|48.95|50.77|49.37|50.77|49.37|50.3|48.9|338
1704899400000|2024-01-10 15:10:00|50.76|49.36|50.99|49.59|51|49.6|50.75|49.35|392
1704899700000|2024-01-10 15:15:00|51|49.6|50.77|49.37|51.05|49.65|50.66|49.26|443
1704900000000|2024-01-10 15:20:00|50.76|49.36|50.66|49.26|50.95|49.55|50.65|49.25|409
1704900300000|2024-01-10 15:25:00|50.67|49.27|50.93|49.53|50.96|49.56|50.59|49.19|285
1704900600000|2024-01-10 15:30:00|50.94|49.54|50.77|49.37|50.95|49.55|50.76|49.36|309
1704900900000|2024-01-10 15:35:00|50.76|49.36|51|49.6|51.03|49.63|50.76|49.36|274
1704901200000|2024-01-10 15:40:00|51.01|49.61|50.87|49.47|51.03|49.63|50.8|49.4|317
1704901500000|2024-01-10 15:45:00|50.86|49.46|51.01|49.61|51.06|49.66|50.76|49.36|221
1704901800000|2024-01-10 15:50:00|51.02|49.62|51.04|49.64|51.09|49.69|50.95|49.55|307
1704902100000|2024-01-10 15:55:00|51.03|49.63|51.32|49.92|51.43|50.03|50.9|49.5|392
1704902400000|2024-01-10 16:00:00|51.3|49.9|51.3|49.9|51.42|50.02|51.22|49.82|454
1704902700000|2024-01-10 16:05:00|51.31|49.91|51.49|50.09|51.53|50.13|51.19|49.79|320
1704903000000|2024-01-10 16:10:00|51.48|50.08|51.31|49.91|51.53|50.13|51.31|49.91|259
1704903300000|2024-01-10 16:15:00|51.32|49.92|50.99|49.59|51.4|50|50.94|49.54|473
1704903600000|2024-01-10 16:20:00|50.98|49.58|51.09|49.69|51.15|49.75|50.95|49.55|310
1704903900000|2024-01-10 16:25:00|51.1|49.7|51.08|49.68|51.11|49.71|50.99|49.59|318
1704904200000|2024-01-10 16:30:00|51.09|49.69|51.08|49.68|51.18|49.78|51.05|49.65|141
1704904500000|2024-01-10 16:35:00|51.07|49.67|50.98|49.58|51.08|49.68|50.96|49.56|303
1704904800000|2024-01-10 16:40:00|50.97|49.57|50.86|49.46|51.03|49.63|50.82|49.42|374
1704905100000|2024-01-10 16:45:00|50.85|49.45|51.04|49.64|51.05|49.65|50.77|49.37|369
1704905400000|2024-01-10 16:50:00|51.03|49.63|50.85|49.45|51.04|49.64|50.82|49.42|403
1704905700000|2024-01-10 16:55:00|50.84|49.44|50.71|49.31|50.88|49.48|50.67|49.27|246
1704906000000|2024-01-10 17:00:00|50.7|49.3|50.68|49.28|50.78|49.38|50.61|49.21|281
1704906300000|2024-01-10 17:05:00|50.69|49.29|50.77|49.37|50.79|49.39|50.65|49.25|348
1704906600000|2024-01-10 17:10:00|50.78|49.38|50.83|49.43|50.87|49.47|50.75|49.35|186
1704906900000|2024-01-10 17:15:00|50.84|49.44|50.86|49.46|50.91|49.51|50.78|49.38|168
1704907200000|2024-01-10 17:20:00|50.85|49.45|50.94|49.54|50.99|49.59|50.82|49.42|181
1704907500000|2024-01-10 17:25:00|50.95|49.55|50.92|49.52|51|49.6|50.9|49.5|135
1704907800000|2024-01-10 17:30:00|50.93|49.53|50.92|49.52|50.94|49.54|50.81|49.41|296
1704908100000|2024-01-10 17:35:00|50.93|49.53|51.3|49.9|51.31|49.91|50.91|49.51|311
1704908400000|2024-01-10 17:40:00|51.29|49.89|51.66|50.26|51.67|50.27|51.27|49.87|248
1704908700000|2024-01-10 17:45:00|51.65|50.25|51.52|50.12|51.65|50.25|51.43|50.03|370
1704909000000|2024-01-10 17:50:00|51.51|50.11|51.66|50.26|51.67|50.27|51.49|50.09|297
1704909300000|2024-01-10 17:55:00|51.65|50.25|51.95|50.55|51.98|50.58|51.64|50.24|143
1704909600000|2024-01-10 18:00:00|51.96|50.56|52.27|50.87|52.36|50.96|51.8|50.4|430
1704909900000|2024-01-10 18:05:00|52.28|50.88|51.78|50.38|52.28|50.88|51.72|50.32|517
1704910200000|2024-01-10 18:10:00|51.77|50.37|51.81|50.41|51.88|50.48|51.66|50.26|373
1704910500000|2024-01-10 18:15:00|51.8|50.4|51.74|50.34|51.81|50.41|51.65|50.25|363
1704910800000|2024-01-10 18:20:00|51.75|50.35|51.77|50.37|51.9|50.5|51.74|50.34|218
1704911100000|2024-01-10 18:25:00|51.78|50.38|51.87|50.47|52|50.6|51.76|50.36|368
1704911400000|2024-01-10 18:30:00|51.86|50.46|51.96|50.56|52.01|50.61|51.82|50.42|258
1704911700000|2024-01-10 18:35:00|51.95|50.55|52.01|50.61|52.1|50.7|51.93|50.53|327
1704912000000|2024-01-10 18:40:00|52|50.6|51.73|50.33|52.02|50.62|51.72|50.32|403
1704912300000|2024-01-10 18:45:00|51.74|50.34|51.85|50.45|51.85|50.45|51.7|50.3|317
1704912600000|2024-01-10 18:50:00|51.84|50.44|52.03|50.63|52.07|50.67|51.84|50.44|197
1704912900000|2024-01-10 18:55:00|52.02|50.62|52.11|50.71|52.11|50.71|51.95|50.55|379
1704913200000|2024-01-10 19:00:00|52.12|50.72|52.17|50.77|52.17|50.77|52.05|50.65|336
1704913500000|2024-01-10 19:05:00|52.16|50.76|52.15|50.75|52.35|50.95|51.89|50.49|334
1704913800000|2024-01-10 19:10:00|52.16|50.76|52.28|50.88|52.39|50.99|52.01|50.61|555
1704914100000|2024-01-10 19:15:00|52.26|50.86|52.33|50.93|52.38|50.98|52.2|50.8|459
1704914400000|2024-01-10 19:20:00|52.34|50.94|52.42|51.02|52.43|51.03|52.22|50.82|453
1704914700000|2024-01-10 19:25:00|52.41|51.01|52.22|50.82|52.43|51.03|52.19|50.79|473
1704915000000|2024-01-10 19:30:00|52.23|50.83|52.12|50.72|52.27|50.87|52.07|50.67|505
1704915300000|2024-01-10 19:35:00|52.13|50.73|51.86|50.46|52.2|50.8|51.71|50.31|496
1704915600000|2024-01-10 19:40:00|51.87|50.47|51.98|50.58|52.02|50.62|51.76|50.36|500
1704915900000|2024-01-10 19:45:00|51.99|50.59|52.14|50.74|52.21|50.81|51.89|50.49|427
1704916200000|2024-01-10 19:50:00|52.11|50.71|52.53|51.13|52.9|51.5|52.05|50.65|521
1704916500000|2024-01-10 19:55:00|52.51|51.11|52.59|51.19|52.7|51.3|52.31|50.91|478
1704916800000|2024-01-10 20:00:00|52.58|51.18|52.52|51.12|52.66|51.26|52.42|51.02|531
1704917100000|2024-01-10 20:05:00|52.51|51.11|52.48|51.08|52.69|51.29|52.26|50.86|539
1704917400000|2024-01-10 20:10:00|52.47|51.07|51.87|50.47|52.49|51.09|51.39|49.99|717
1704917700000|2024-01-10 20:15:00|51.88|50.48|52.04|50.64|52.23|50.83|51.8|50.4|663
1704918000000|2024-01-10 20:20:00|52.03|50.63|51.92|50.52|52.04|50.64|51.69|50.29|618
1704918300000|2024-01-10 20:25:00|51.91|50.51|52.23|50.83|52.31|50.91|51.88|50.48|364
1704918600000|2024-01-10 20:30:00|52.24|50.84|52.59|51.19|52.66|51.26|52.23|50.83|305
1704918900000|2024-01-10 20:35:00|52.58|51.18|52.42|51.02|52.59|51.19|52.38|50.98|459
1704919200000|2024-01-10 20:40:00|52.41|51.01|52.22|50.82|52.67|51.27|51.94|50.54|632
1704919500000|2024-01-10 20:45:00|52.19|50.79|52.71|51.31|52.86|51.46|52.07|50.67|623
1704919800000|2024-01-10 20:50:00|52.72|51.32|53.19|51.79|53.3|51.9|52.51|51.11|517
1704920100000|2024-01-10 20:55:00|53.2|51.8|53.73|52.33|53.79|52.39|53.04|51.64|503
1704920400000|2024-01-10 21:00:00|53.74|52.34|53.76|52.36|54.06|52.66|53.5|52.1|608
1704920700000|2024-01-10 21:05:00|53.75|52.35|54.1|52.7|54.17|52.77|53.75|52.35|609
1704921000000|2024-01-10 21:10:00|54.11|52.71|54.87|53.47|54.93|53.53|54.09|52.69|570
1704921300000|2024-01-10 21:15:00|54.85|53.45|54.48|53.08|55.01|53.61|54.21|52.81|573
1704921600000|2024-01-10 21:20:00|54.47|53.07|55.06|53.66|55.06|53.66|54.18|52.78|434
1704921900000|2024-01-10 21:25:00|55.05|53.65|55.37|53.97|55.4|54|54.81|53.41|339
1704922200000|2024-01-10 21:30:00|55.36|53.96|54.91|53.51|55.36|53.96|54.74|53.34|466
1704922500000|2024-01-10 21:35:00|54.89|53.49|54.6|53.2|55.16|53.76|54.54|53.14|388
1704922800000|2024-01-10 21:40:00|54.59|53.19|55.62|54.22|55.64|54.24|54.44|53.04|418
1704923100000|2024-01-10 21:45:00|55.61|54.21|55.78|54.38|55.93|54.53|55.46|54.06|389
1704923400000|2024-01-10 21:50:00|55.79|54.39|55.82|54.42|55.92|54.52|55.53|54.13|387
1704923700000|2024-01-10 21:55:00|55.83|54.43|56.14|54.74|56.29|54.89|55.72|54.32|308
1704924000000|2024-01-10 22:00:00|56.15|54.75|56.42|55.02|56.52|55.12|56.14|54.74|515
1704924300000|2024-01-10 22:05:00|56.43|55.03|56.58|55.18|56.68|55.28|56.37|54.97|337
1704924600000|2024-01-10 22:10:00|56.59|55.19|57.6|56.2|57.61|56.21|56.58|55.18|388
1704924900000|2024-01-10 22:15:00|57.59|56.19|57.53|56.13|57.7|56.3|57.31|55.91|524
1704925200000|2024-01-10 22:20:00|57.54|56.14|57.94|56.54|58.04|56.64|57.54|56.14|500
1704925500000|2024-01-10 22:25:00|57.93|56.53|58.02|56.62|58.19|56.79|57.59|56.19|447
1704925800000|2024-01-10 22:30:00|58.03|56.63|58.58|57.18|58.85|57.45|58.02|56.62|454
1704926100000|2024-01-10 22:35:00|58.59|57.19|58.42|57.02|58.7|57.3|58.18|56.78|327
1704926400000|2024-01-10 22:40:00|58.43|57.03|57.8|56.4|58.45|57.05|57.8|56.4|262
1704926700000|2024-01-10 22:45:00|57.79|56.39|57.49|56.09|57.92|56.52|57.38|55.98|275
1704927000000|2024-01-10 22:50:00|57.5|56.1|57.69|56.29|57.76|56.36|57.5|56.1|307
1704927300000|2024-01-10 22:55:00|57.68|56.28|57.66|56.26|57.94|56.54|57.51|56.11|247
1704927600000|2024-01-10 23:00:00|57.65|56.25|57.91|56.51|57.99|56.59|57.64|56.24|270
1704927900000|2024-01-10 23:05:00|57.89|56.49|58.64|57.24|58.64|57.24|57.87|56.47|271
1704928200000|2024-01-10 23:10:00|58.63|57.23|58.88|57.48|58.89|57.49|58.46|57.06|365
1704928500000|2024-01-10 23:15:00|58.87|57.47|59.23|57.83|59.29|57.89|58.85|57.45|320
1704928800000|2024-01-10 23:20:00|59.24|57.84|59.43|58.03|59.61|58.21|59.17|57.77|426
1704929100000|2024-01-10 23:25:00|59.44|58.04|58.66|57.26|59.44|58.04|58.24|56.84|539
1704929400000|2024-01-10 23:30:00|58.65|57.25|58.29|56.89|58.66|57.26|57.89|56.49|556
1704929700000|2024-01-10 23:35:00|58.26|56.86|57.76|56.36|58.29|56.89|57.59|56.19|494
1704930000000|2024-01-10 23:40:00|57.77|56.37|57.78|56.38|57.98|56.58|57.62|56.22|445
1704930300000|2024-01-10 23:45:00|57.79|56.39|57.6|56.2|57.86|56.46|57.55|56.15|203
1704930600000|2024-01-10 23:50:00|57.61|56.21|57.1|55.7|57.67|56.27|56.98|55.58|395
1704930900000|2024-01-10 23:55:00|57.11|55.71|57.31|55.91|57.31|55.91|57.06|55.66|319
1704931200000|2024-01-11 00:00:00|57.32|55.92|57.23|55.83|57.53|56.13|56.82|55.42|442
1704931500000|2024-01-11 00:05:00|57.25|55.85|57.37|55.97|57.6|56.2|57.15|55.75|272
1704931800000|2024-01-11 00:10:00|57.38|55.98|57.61|56.21|57.63|56.23|56.97|55.57|331
1704932100000|2024-01-11 00:15:00|57.6|56.2|57.68|56.28|58.05|56.65|57.54|56.14|362
1704932400000|2024-01-11 00:20:00|57.67|56.27|57.19|55.79|57.91|56.51|57.19|55.79|396
1704932700000|2024-01-11 00:25:00|57.2|55.8|57.49|56.09|57.71|56.31|57.08|55.68|320
1704933000000|2024-01-11 00:30:00|57.48|56.08|57.84|56.44|58.08|56.68|57.44|56.04|297
1704933300000|2024-01-11 00:35:00|57.85|56.45|57.99|56.59|58.1|56.7|57.76|56.36|280
1704933600000|2024-01-11 00:40:00|58|56.6|57.88|56.48|58.08|56.68|57.86|56.46|263
1704933900000|2024-01-11 00:45:00|57.89|56.49|57.66|56.26|57.9|56.5|57.58|56.18|245
1704934200000|2024-01-11 00:50:00|57.65|56.25|57.78|56.38|57.96|56.56|57.64|56.24|292
1704934500000|2024-01-11 00:55:00|57.77|56.37|58.02|56.62|58.02|56.62|57.71|56.31|269
1704934800000|2024-01-11 01:00:00|58.03|56.63|57.84|56.44|58.06|56.66|57.78|56.38|213
1704935100000|2024-01-11 01:05:00|57.83|56.43|57.69|56.29|57.83|56.43|57.44|56.04|296
1704935400000|2024-01-11 01:10:00|57.68|56.28|58.42|57.02|58.42|57.02|57.64|56.24|180
1704935700000|2024-01-11 01:15:00|58.43|57.03|58.16|56.76|58.44|57.04|58.1|56.7|218
1704936000000|2024-01-11 01:20:00|58.14|56.74|58.16|56.76|58.47|57.07|58.1|56.7|206
1704936300000|2024-01-11 01:25:00|58.15|56.75|58.37|56.97|58.44|57.04|58.06|56.66|186
1704936600000|2024-01-11 01:30:00|58.38|56.98|58.04|56.64|58.38|56.98|57.97|56.57|264
1704936900000|2024-01-11 01:35:00|58.06|56.66|57.89|56.49|58.13|56.73|57.86|56.46|253
1704937200000|2024-01-11 01:40:00|57.9|56.5|58.25|56.85|58.26|56.86|57.86|56.46|162
1704937500000|2024-01-11 01:45:00|58.24|56.84|58.59|57.19|58.59|57.19|58.21|56.81|169
1704937800000|2024-01-11 01:50:00|58.6|57.2|58.32|56.92|58.63|57.23|58.12|56.72|230
1704938100000|2024-01-11 01:55:00|58.31|56.91|58.03|56.63|58.53|57.13|58.02|56.62|215
1704938400000|2024-01-11 02:00:00|58.04|56.64|58.41|57.01|58.41|57.01|58.01|56.61|231
1704938700000|2024-01-11 02:05:00|58.42|57.02|58.33|56.93|58.54|57.14|58.33|56.93|138
1704939000000|2024-01-11 02:10:00|58.32|56.92|58.28|56.88|58.37|56.97|58.2|56.8|194
1704939300000|2024-01-11 02:15:00|58.27|56.87|58.14|56.74|58.29|56.89|58.08|56.68|211
1704939600000|2024-01-11 02:20:00|58.15|56.75|58.12|56.72|58.33|56.93|58.11|56.71|176
1704939900000|2024-01-11 02:25:00|58.13|56.73|58.05|56.65|58.23|56.83|58.02|56.62|167
1704940200000|2024-01-11 02:30:00|58.06|56.66|58.09|56.69|58.22|56.82|58.05|56.65|149
1704940500000|2024-01-11 02:35:00|58.08|56.68|57.99|56.59|58.25|56.85|57.9|56.5|156
1704940800000|2024-01-11 02:40:00|57.98|56.58|57.93|56.53|58|56.6|57.8|56.4|198
1704941100000|2024-01-11 02:45:00|57.94|56.54|58.13|56.73|58.16|56.76|57.93|56.53|172
1704941400000|2024-01-11 02:50:00|58.14|56.74|58.12|56.72|58.17|56.77|58.03|56.63|129
1704941700000|2024-01-11 02:55:00|58.13|56.73|58.11|56.71|58.14|56.74|57.93|56.53|120
1704942000000|2024-01-11 03:00:00|58.12|56.72|58.19|56.79|58.26|56.86|58.11|56.71|106
1704942300000|2024-01-11 03:05:00|58.18|56.78|58.63|57.23|58.64|57.24|58.18|56.78|140
1704942600000|2024-01-11 03:10:00|58.64|57.24|58.27|56.87|58.67|57.27|58.26|56.86|215
1704942900000|2024-01-11 03:15:00|58.28|56.88|58.55|57.15|58.58|57.18|58.13|56.73|272
1704943200000|2024-01-11 03:20:00|58.54|57.14|58.48|57.08|58.94|57.54|58.32|56.92|300
1704943500000|2024-01-11 03:25:00|58.51|57.11|58.93|57.53|58.93|57.53|58.51|57.11|240
1704943800000|2024-01-11 03:30:00|58.94|57.54|58.72|57.32|58.98|57.58|58.63|57.23|205
1704944100000|2024-01-11 03:35:00|58.73|57.33|58.75|57.35|58.8|57.4|58.7|57.3|157
1704944400000|2024-01-11 03:40:00|58.74|57.34|58.66|57.26|58.89|57.49|58.6|57.2|137
1704944700000|2024-01-11 03:45:00|58.65|57.25|58.78|57.38|58.91|57.51|58.64|57.24|176
1704945000000|2024-01-11 03:50:00|58.76|57.36|58.74|57.34|58.87|57.47|58.72|57.32|174
1704945300000|2024-01-11 03:55:00|58.72|57.32|58.91|57.51|58.91|57.51|58.68|57.28|104
1704945600000|2024-01-11 04:00:00|58.92|57.52|58.63|57.23|58.96|57.56|58.63|57.23|238
1704945900000|2024-01-11 04:05:00|58.64|57.24|58.74|57.34|58.76|57.36|58.44|57.04|217
1704946200000|2024-01-11 04:10:00|58.75|57.35|58.92|57.52|58.92|57.52|58.6|57.2|176
1704946500000|2024-01-11 04:15:00|58.99|57.59|59.18|57.78|59.23|57.83|58.99|57.59|191
1704946800000|2024-01-11 04:20:00|59.16|57.76|59.07|57.67|59.23|57.83|58.97|57.57|175
1704947100000|2024-01-11 04:25:00|59.06|57.66|58.84|57.44|59.06|57.66|58.81|57.41|96
1704947400000|2024-01-11 04:30:00|58.83|57.43|58.54|57.14|58.88|57.48|58.53|57.13|226
1704947700000|2024-01-11 04:35:00|58.53|57.13|58.51|57.11|58.54|57.14|58.44|57.04|122
1704948000000|2024-01-11 04:40:00|58.5|57.1|58.53|57.13|58.57|57.17|58.46|57.06|118
1704948300000|2024-01-11 04:45:00|58.54|57.14|58.54|57.14|58.6|57.2|58.51|57.11|92
1704948600000|2024-01-11 04:50:00|58.53|57.13|58.68|57.28|58.7|57.3|58.51|57.11|59
1704948900000|2024-01-11 04:55:00|58.69|57.29|58.46|57.06|58.69|57.29|58.46|57.06|90
1704949200000|2024-01-11 05:00:00|58.47|57.07|58.37|56.97|58.57|57.17|58.26|56.86|107
1704949500000|2024-01-11 05:05:00|58.36|56.96|58.13|56.73|58.36|56.96|58.01|56.61|195
1704949800000|2024-01-11 05:10:00|58.14|56.74|58.06|56.66|58.19|56.79|58.01|56.61|121
1704950100000|2024-01-11 05:15:00|58.08|56.68|58.06|56.66|58.14|56.74|58.04|56.64|84
1704950400000|2024-01-11 05:20:00|58.05|56.65|58.02|56.62|58.14|56.74|58.01|56.61|107
1704950700000|2024-01-11 05:25:00|58.01|56.61|58|56.6|58.1|56.7|57.98|56.58|62
1704951000000|2024-01-11 05:30:00|58.01|56.61|57.8|56.4|58.06|56.66|57.78|56.38|86
1704951300000|2024-01-11 05:35:00|57.79|56.39|57.49|56.09|57.79|56.39|57.37|55.97|202
1704951600000|2024-01-11 05:40:00|57.48|56.08|57.49|56.09|57.7|56.3|57.4|56|154
1704951900000|2024-01-11 05:45:00|57.48|56.08|57.74|56.34|57.78|56.38|57.42|56.02|261
1704952200000|2024-01-11 05:50:00|57.75|56.35|57.83|56.43|57.86|56.46|57.75|56.35|81
1704952500000|2024-01-11 05:55:00|57.82|56.42|57.76|56.36|57.85|56.45|57.74|56.34|79
1704952800000|2024-01-11 06:00:00|57.79|56.39|57.45|56.05|57.8|56.4|57.44|56.04|74
1704953100000|2024-01-11 06:05:00|57.46|56.06|57.24|55.84|57.48|56.08|57.23|55.83|236
1704953400000|2024-01-11 06:10:00|57.23|55.83|56.97|55.57|57.28|55.88|56.81|55.41|299
1704953700000|2024-01-11 06:15:00|56.98|55.58|57.09|55.69|57.18|55.78|56.87|55.47|261
1704954000000|2024-01-11 06:20:00|57.08|55.68|57.05|55.65|57.17|55.77|57.03|55.63|166
1704954300000|2024-01-11 06:25:00|57.06|55.66|56.89|55.49|57.08|55.68|56.86|55.46|123
1704954600000|2024-01-11 06:30:00|56.9|55.5|56.87|55.47|57.13|55.73|56.81|55.41|168
1704954900000|2024-01-11 06:35:00|56.88|55.48|56.84|55.44|56.94|55.54|56.8|55.4|130
1704955200000|2024-01-11 06:40:00|56.85|55.45|57.13|55.73|57.15|55.75|56.83|55.43|122
1704955500000|2024-01-11 06:45:00|57.14|55.74|57.2|55.8|57.23|55.83|57.09|55.69|95
1704955800000|2024-01-11 06:50:00|57.21|55.81|57.07|55.67|57.22|55.82|57.06|55.66|105
1704956100000|2024-01-11 06:55:00|57.06|55.66|57.15|55.75|57.26|55.86|57.04|55.64|113
1704956400000|2024-01-11 07:00:00|57.14|55.74|57.79|56.39|57.83|56.43|57.13|55.73|199
1704956700000|2024-01-11 07:05:00|57.78|56.38|57.82|56.42|57.91|56.51|57.76|56.36|130
1704957000000|2024-01-11 07:10:00|57.83|56.43|57.97|56.57|57.98|56.58|57.82|56.42|91
1704957300000|2024-01-11 07:15:00|57.96|56.56|58.23|56.83|58.23|56.83|57.95|56.55|80
1704957600000|2024-01-11 07:20:00|58.24|56.84|58.19|56.79|58.29|56.89|58.14|56.74|130
1704957900000|2024-01-11 07:25:00|58.18|56.78|58.21|56.81|58.25|56.85|58.12|56.72|84
1704958200000|2024-01-11 07:30:00|58.2|56.8|58|56.6|58.21|56.81|57.93|56.53|104
1704958500000|2024-01-11 07:35:00|57.99|56.59|58.02|56.62|58.03|56.63|57.81|56.41|104
1704958800000|2024-01-11 07:40:00|58.01|56.61|58.71|57.31|58.75|57.35|57.98|56.58|109
1704959100000|2024-01-11 07:45:00|58.7|57.3|58.16|56.76|58.72|57.32|58.15|56.75|138
1704959400000|2024-01-11 07:50:00|58.18|56.78|58.19|56.79|58.31|56.91|58.14|56.74|91
1704959700000|2024-01-11 07:55:00|58.2|56.8|58.34|56.94|58.41|57.01|58.14|56.74|125
1704960000000|2024-01-11 08:00:00|58.33|56.93|58.29|56.89|58.41|57.01|58.17|56.77|183
1704960300000|2024-01-11 08:05:00|58.28|56.88|58.63|57.23|58.75|57.35|58.23|56.83|119
1704960600000|2024-01-11 08:10:00|58.62|57.22|58.85|57.45|58.86|57.46|58.59|57.19|125
1704960900000|2024-01-11 08:15:00|58.84|57.44|58.82|57.42|58.94|57.54|58.68|57.28|128
1704961200000|2024-01-11 08:20:00|58.83|57.43|59.13|57.73|59.15|57.75|58.83|57.43|129
1704961500000|2024-01-11 08:25:00|59.14|57.74|59.14|57.74|59.19|57.79|59.04|57.64|108
1704961800000|2024-01-11 08:30:00|59.13|57.73|59.01|57.61|59.16|57.76|58.96|57.56|129
1704962100000|2024-01-11 08:35:00|59|57.6|59.1|57.7|59.13|57.73|58.91|57.51|145
1704962400000|2024-01-11 08:40:00|59.11|57.71|59.18|57.78|59.3|57.9|59.03|57.63|113
1704962700000|2024-01-11 08:45:00|59.19|57.79|59.04|57.64|59.28|57.88|59.03|57.63|84
1704963000000|2024-01-11 08:50:00|59.03|57.63|59.05|57.65|59.13|57.73|59.02|57.62|96
1704963300000|2024-01-11 08:55:00|59.04|57.64|59.05|57.65|59.12|57.72|58.96|57.56|79
1704963600000|2024-01-11 09:00:00|59.04|57.64|58.94|57.54|59.1|57.7|58.89|57.49|94
1704963900000|2024-01-11 09:05:00|58.95|57.55|59.03|57.63|59.1|57.7|58.93|57.53|131
1704964200000|2024-01-11 09:10:00|59.02|57.62|59.13|57.73|59.18|57.78|58.9|57.5|161
1704964500000|2024-01-11 09:15:00|59.11|57.71|58.91|57.51|59.14|57.74|58.82|57.42|105
1704964800000|2024-01-11 09:20:00|58.9|57.5|58.89|57.49|58.95|57.55|58.86|57.46|67
1704965100000|2024-01-11 09:25:00|58.88|57.48|58.82|57.42|58.92|57.52|58.79|57.39|84
1704965400000|2024-01-11 09:30:00|58.84|57.44|58.81|57.41|58.85|57.45|58.7|57.3|75
1704965700000|2024-01-11 09:35:00|58.8|57.4|58.84|57.44|58.87|57.47|58.72|57.32|82
1704966000000|2024-01-11 09:40:00|58.83|57.43|59.16|57.76|59.22|57.82|58.74|57.34|142
1704966300000|2024-01-11 09:45:00|59.17|57.77|59.06|57.66|59.26|57.86|59.04|57.64|112
1704966600000|2024-01-11 09:50:00|59.05|57.65|59.03|57.63|59.2|57.8|59.01|57.61|143
1704966900000|2024-01-11 09:55:00|59.02|57.62|58.78|57.38|59.02|57.62|58.78|57.38|134
1704967200000|2024-01-11 10:00:00|58.77|57.37|59.13|57.73|59.18|57.78|58.77|57.37|138
1704967500000|2024-01-11 10:05:00|59.12|57.72|59.15|57.75|59.24|57.84|59.09|57.69|134
1704967800000|2024-01-11 10:10:00|59.17|57.77|59.32|57.92|59.32|57.92|59.17|57.77|68
1704968100000|2024-01-11 10:15:00|59.33|57.93|59.49|58.09|59.54|58.14|59.31|57.91|138
1704968400000|2024-01-11 10:20:00|59.5|58.1|59.67|58.27|59.71|58.31|59.46|58.06|218
1704968700000|2024-01-11 10:25:00|59.66|58.26|60.04|58.64|60.12|58.72|59.64|58.24|227
1704969000000|2024-01-11 10:30:00|60.05|58.65|59.66|58.26|60.13|58.73|59.64|58.24|283
1704969300000|2024-01-11 10:35:00|59.68|58.28|59.69|58.29|59.71|58.31|59.55|58.15|145
1704969600000|2024-01-11 10:40:00|59.68|58.28|59.83|58.43|59.86|58.46|59.61|58.21|204
1704969900000|2024-01-11 10:45:00|59.84|58.44|59.86|58.46|59.87|58.47|59.72|58.32|315
1704970200000|2024-01-11 10:50:00|59.85|58.45|60.13|58.73|60.13|58.73|59.85|58.45|313
1704970500000|2024-01-11 10:55:00|60.14|58.74|60.15|58.75|60.16|58.76|59.84|58.44|225
1704970800000|2024-01-11 11:00:00|60.14|58.74|59.92|58.52|60.16|58.76|59.92|58.52|228
1704971100000|2024-01-11 11:05:00|59.91|58.51|59.92|58.52|59.96|58.56|59.87|58.47|118
1704971400000|2024-01-11 11:10:00|59.93|58.53|60.3|58.9|60.31|58.91|59.9|58.5|123
1704971700000|2024-01-11 11:15:00|60.32|58.92|59.83|58.43|60.32|58.92|59.73|58.33|236
1704972000000|2024-01-11 11:20:00|59.84|58.44|59.98|58.58|60.06|58.66|59.84|58.44|190
1704972300000|2024-01-11 11:25:00|59.99|58.59|60.08|58.68|60.18|58.78|59.96|58.56|169
1704972600000|2024-01-11 11:30:00|60.07|58.67|59.92|58.52|60.26|58.86|59.91|58.51|308
1704972900000|2024-01-11 11:35:00|59.93|58.53|60.01|58.61|60.14|58.74|59.79|58.39|215
1704973200000|2024-01-11 11:40:00|60.02|58.62|60.21|58.81|60.22|58.82|60.02|58.62|191
1704973500000|2024-01-11 11:45:00|60.2|58.8|60.46|59.06|60.55|59.15|60.2|58.8|221
1704973800000|2024-01-11 11:50:00|60.44|59.04|60.62|59.22|60.66|59.26|60.44|59.04|194
1704974100000|2024-01-11 11:55:00|60.63|59.23|60.61|59.21|60.68|59.28|60.58|59.18|163
1704974400000|2024-01-11 12:00:00|60.62|59.22|60.81|59.41|60.82|59.42|60.6|59.2|248
1704974700000|2024-01-11 12:05:00|60.82|59.42|60.85|59.45|61|59.6|60.72|59.32|185
1704975000000|2024-01-11 12:10:00|60.86|59.46|60.84|59.44|60.92|59.52|60.64|59.24|300
1704975300000|2024-01-11 12:15:00|60.83|59.43|60.79|59.39|60.84|59.44|60.74|59.34|112
1704975600000|2024-01-11 12:20:00|60.78|59.38|60.86|59.46|61.15|59.75|60.78|59.38|184
1704975900000|2024-01-11 12:25:00|60.88|59.48|60.93|59.53|61.05|59.65|60.83|59.43|239
1704976200000|2024-01-11 12:30:00|60.94|59.54|61.05|59.65|61.17|59.77|60.82|59.42|234
1704976500000|2024-01-11 12:35:00|61.06|59.66|61.14|59.74|61.2|59.8|60.91|59.51|220
1704976800000|2024-01-11 12:40:00|61.15|59.75|61.29|59.89|61.46|60.06|61.1|59.7|251
1704977100000|2024-01-11 12:45:00|61.28|59.88|61.54|60.14|61.57|60.17|61.22|59.82|223
1704977400000|2024-01-11 12:50:00|61.55|60.15|62.19|60.79|62.23|60.83|61.54|60.14|198
1704977700000|2024-01-11 12:55:00|62.18|60.78|62.15|60.75|62.39|60.99|62.07|60.67|301
1704978000000|2024-01-11 13:00:00|62.14|60.74|61.47|60.07|62.14|60.74|61.34|59.94|334
1704978300000|2024-01-11 13:05:00|61.48|60.08|61.1|59.7|61.48|60.08|61.1|59.7|281
1704978600000|2024-01-11 13:10:00|61.11|59.71|60.79|59.39|61.22|59.82|60.79|59.39|242
1704978900000|2024-01-11 13:15:00|60.8|59.4|61.23|59.83|61.25|59.85|60.73|59.33|252
1704979200000|2024-01-11 13:20:00|61.24|59.84|61.57|60.17|61.57|60.17|61.22|59.82|167
1704979500000|2024-01-11 13:25:00|61.56|60.16|60.74|60.14|61.69|60.29|60.73|59.75|240
1704979800000|2024-01-11 13:30:00|60.75|60.15|60.51|59.11|61.17|60.15|59.63|58.85|577
1704980100000|2024-01-11 13:35:00|60.52|59.12|60.28|58.88|60.66|59.26|60.05|58.65|347
1704980400000|2024-01-11 13:40:00|60.3|58.9|60.14|58.74|60.3|58.9|59.87|58.47|278
1704980700000|2024-01-11 13:45:00|60.13|58.73|60.74|59.34|60.81|59.41|60.11|58.71|244
1704981000000|2024-01-11 13:50:00|60.73|59.33|60.95|59.55|61.11|59.71|60.7|59.3|283
1704981300000|2024-01-11 13:55:00|60.94|59.54|60.65|59.25|61|59.6|60.58|59.18|269
1704981600000|2024-01-11 14:00:00|60.64|59.24|60.94|59.54|61.06|59.66|60.36|58.96|324
1704981900000|2024-01-11 14:05:00|60.93|59.53|60.98|59.58|61.23|59.83|60.87|59.47|330
1704982200000|2024-01-11 14:10:00|60.99|59.59|60.9|59.5|61.03|59.63|60.73|59.33|249
1704982500000|2024-01-11 14:15:00|60.89|59.49|60.3|58.9|60.95|59.55|60.26|58.86|305
1704982800000|2024-01-11 14:20:00|60.29|58.89|60.07|58.67|60.33|58.93|59.94|58.54|371
1704983100000|2024-01-11 14:25:00|60.11|58.71|60.19|58.79|60.4|59|60.07|58.67|269
1704983400000|2024-01-11 14:30:00|60.2|58.8|60.45|59.05|60.45|59.05|59.76|58.36|365
1704983700000|2024-01-11 14:35:00|60.44|59.04|60.6|59.2|60.73|59.33|60.36|58.96|342
1704984000000|2024-01-11 14:40:00|60.61|59.21|60.45|59.05|60.91|59.51|60.36|58.96|348
1704984300000|2024-01-11 14:45:00|60.46|59.06|61.1|59.7|61.12|59.72|60.37|58.97|269
1704984600000|2024-01-11 14:50:00|61.12|59.72|60.94|59.54|61.16|59.76|60.78|59.38|268
1704984900000|2024-01-11 14:55:00|60.96|59.56|61|59.6|61.09|59.69|60.68|59.28|305
1704985200000|2024-01-11 15:00:00|60.99|59.59|60.82|59.42|61.12|59.72|60.78|59.38|339
1704985500000|2024-01-11 15:05:00|60.81|59.41|60.49|59.09|60.86|59.46|60.48|59.08|378
1704985800000|2024-01-11 15:10:00|60.5|59.1|60.46|59.06|60.63|59.23|60.32|58.92|337
1704986100000|2024-01-11 15:15:00|60.45|59.05|59.79|58.39|60.45|59.05|59.73|58.33|451
1704986400000|2024-01-11 15:20:00|59.83|58.43|60.05|58.65|60.18|58.78|59.71|58.31|299
1704986700000|2024-01-11 15:25:00|60.07|58.67|60.07|58.67|60.11|58.71|59.88|58.48|318
1704987000000|2024-01-11 15:30:00|60.06|58.66|60.22|58.82|60.39|58.99|60.01|58.61|352
1704987300000|2024-01-11 15:35:00|60.21|58.81|59.79|58.39|60.38|58.98|59.78|58.38|469
1704987600000|2024-01-11 15:40:00|59.78|58.38|59.36|57.96|59.9|58.5|58.94|57.54|537
1704987900000|2024-01-11 15:45:00|59.34|57.94|58.9|57.5|59.38|57.98|58.84|57.44|624
1704988200000|2024-01-11 15:50:00|58.89|57.49|59|57.6|59.14|57.74|58.55|57.15|591
1704988500000|2024-01-11 15:55:00|58.99|57.59|59.02|57.62|59.08|57.68|58.83|57.43|505
1704988800000|2024-01-11 16:00:00|59.01|57.61|59.63|58.23|59.64|58.24|58.87|57.47|467
1704989100000|2024-01-11 16:05:00|59.64|58.24|58.67|57.27|59.66|58.26|58.67|57.27|486
1704989400000|2024-01-11 16:10:00|58.66|57.26|58.14|56.74|58.77|57.37|58.13|56.73|543
1704989700000|2024-01-11 16:15:00|58.15|56.75|58.43|57.03|58.44|57.04|57.78|56.38|572
1704990000000|2024-01-11 16:20:00|58.44|57.04|58.25|56.85|58.5|57.1|58.09|56.69|511
1704990300000|2024-01-11 16:25:00|58.23|56.83|57.98|56.58|58.33|56.93|57.9|56.5|549
1704990600000|2024-01-11 16:30:00|57.95|56.55|58.24|56.84|58.25|56.85|57.53|56.13|456
1704990900000|2024-01-11 16:35:00|58.22|56.82|58.75|57.35|58.84|57.44|58.22|56.82|508
1704991200000|2024-01-11 16:40:00|58.76|57.36|58.71|57.31|58.89|57.49|58.65|57.25|434
1704991500000|2024-01-11 16:45:00|58.72|57.32|58.69|57.29|58.92|57.52|58.65|57.25|372
1704991800000|2024-01-11 16:50:00|58.7|57.3|58.51|57.11|58.7|57.3|58.39|56.99|482
1704992100000|2024-01-11 16:55:00|58.5|57.1|58.43|57.03|58.53|57.13|58.26|56.86|496
1704992400000|2024-01-11 17:00:00|58.44|57.04|58.78|57.38|58.84|57.44|58.32|56.92|560
1704992700000|2024-01-11 17:05:00|58.75|57.35|59.18|57.78|59.18|57.78|58.73|57.33|394
1704993000000|2024-01-11 17:10:00|59.19|57.79|59.09|57.69|59.23|57.83|59.08|57.68|380
1704993300000|2024-01-11 17:15:00|59.1|57.7|58.62|57.22|59.11|57.71|58.57|57.17|442
1704993600000|2024-01-11 17:20:00|58.61|57.21|58.47|57.07|58.69|57.29|58.46|57.06|400
1704993900000|2024-01-11 17:25:00|58.48|57.08|58.14|56.74|58.49|57.09|57.91|56.51|400
1704994200000|2024-01-11 17:30:00|58.15|56.75|58.4|57|58.43|57.03|58.06|56.66|556
1704994500000|2024-01-11 17:35:00|58.38|56.98|58.41|57.01|58.51|57.11|58.22|56.82|439
1704994800000|2024-01-11 17:40:00|58.42|57.02|58.63|57.23|58.74|57.34|58.41|57.01|459
1704995100000|2024-01-11 17:45:00|58.62|57.22|58.74|57.34|58.76|57.36|58.62|57.22|442
1704995400000|2024-01-11 17:50:00|58.75|57.35|58.93|57.53|58.94|57.54|58.74|57.34|311
1704995700000|2024-01-11 17:55:00|58.95|57.55|59.1|57.7|59.11|57.71|58.84|57.44|381
1704996000000|2024-01-11 18:00:00|59.09|57.69|58.63|57.23|59.1|57.7|58.63|57.23|489
1704996300000|2024-01-11 18:05:00|58.62|57.22|58.72|57.32|58.76|57.36|58.62|57.22|435
1704996600000|2024-01-11 18:10:00|58.71|57.31|58.6|57.2|58.74|57.34|58.57|57.17|259
1704996900000|2024-01-11 18:15:00|58.61|57.21|58.52|57.12|58.69|57.29|58.51|57.11|302
1704997200000|2024-01-11 18:20:00|58.51|57.11|58.61|57.21|58.63|57.23|58.47|57.07|237
1704997500000|2024-01-11 18:25:00|58.62|57.22|58.7|57.3|58.73|57.33|58.59|57.19|234
1704997800000|2024-01-11 18:30:00|58.71|57.31|58.55|57.15|58.73|57.33|58.53|57.13|216
1704998100000|2024-01-11 18:35:00|58.54|57.14|58.89|57.49|58.9|57.5|58.54|57.14|173
1704998400000|2024-01-11 18:40:00|58.88|57.48|58.91|57.51|58.97|57.57|58.87|57.47|277
1704998700000|2024-01-11 18:45:00|58.9|57.5|58.67|57.27|59|57.6|58.67|57.27|354
1704999000000|2024-01-11 18:50:00|58.68|57.28|58.74|57.34|58.77|57.37|58.49|57.09|268
1704999300000|2024-01-11 18:55:00|58.73|57.33|58.8|57.4|58.81|57.41|58.68|57.28|271
1704999600000|2024-01-11 19:00:00|58.81|57.41|58.63|57.23|58.82|57.42|58.62|57.22|299
1704999900000|2024-01-11 19:05:00|58.62|57.22|58.55|57.15|58.64|57.24|58.48|57.08|302
1705000200000|2024-01-11 19:10:00|58.57|57.17|58.49|57.09|58.59|57.19|58.48|57.08|306
1705000500000|2024-01-11 19:15:00|58.51|57.11|58.58|57.18|58.74|57.34|58.48|57.08|313
1705000800000|2024-01-11 19:20:00|58.59|57.19|58.52|57.12|58.6|57.2|58.43|57.03|256
1705001100000|2024-01-11 19:25:00|58.51|57.11|58.6|57.2|58.63|57.23|58.51|57.11|280
1705001400000|2024-01-11 19:30:00|58.61|57.21|58.49|57.09|58.64|57.24|58.45|57.05|310
1705001700000|2024-01-11 19:35:00|58.48|57.08|58.68|57.28|58.74|57.34|58.46|57.06|255
1705002000000|2024-01-11 19:40:00|58.69|57.29|58.74|57.34|58.76|57.36|58.69|57.29|224
1705002300000|2024-01-11 19:45:00|58.75|57.35|59.01|57.61|59.07|57.67|58.73|57.33|285
1705002600000|2024-01-11 19:50:00|59|57.6|58.97|57.57|59.02|57.62|58.9|57.5|397
1705002900000|2024-01-11 19:55:00|58.98|57.58|59.06|57.66|59.12|57.72|58.97|57.57|222
1705003200000|2024-01-11 20:00:00|59.07|57.67|59.18|57.78|59.23|57.83|59.05|57.65|267
1705003500000|2024-01-11 20:05:00|59.17|57.77|59.42|58.02|59.43|58.03|59.17|57.77|236
1705003800000|2024-01-11 20:10:00|59.43|58.03|59.44|58.04|59.51|58.11|59.35|57.95|255
1705004100000|2024-01-11 20:15:00|59.45|58.05|59.18|57.78|59.45|58.05|59.18|57.78|371
1705004400000|2024-01-11 20:20:00|59.17|57.77|58.97|57.57|59.17|57.77|58.97|57.57|435
1705004700000|2024-01-11 20:25:00|58.96|57.56|58.8|57.4|58.97|57.57|58.78|57.38|231
1705005000000|2024-01-11 20:30:00|58.81|57.41|58.57|57.17|58.83|57.43|58.51|57.11|245
1705005300000|2024-01-11 20:35:00|58.56|57.16|58.18|56.78|58.57|57.17|58.17|56.77|300
1705005600000|2024-01-11 20:40:00|58.17|56.77|58.32|56.92|58.38|56.98|58.1|56.7|370
1705005900000|2024-01-11 20:45:00|58.31|56.91|58.49|57.09|58.62|57.22|58.27|56.87|253
1705006200000|2024-01-11 20:50:00|58.48|57.08|58.27|56.87|58.5|57.1|58.15|56.75|434
1705006500000|2024-01-11 20:55:00|58.28|56.88|58.23|56.83|58.32|56.92|58.1|56.7|298
1705006800000|2024-01-11 21:00:00|58.22|56.82|58.29|56.89|58.36|56.96|58.16|56.76|287
1705007100000|2024-01-11 21:05:00|58.3|56.9|58.4|57|58.55|57.15|58.23|56.83|328
1705007400000|2024-01-11 21:10:00|58.41|57.01|58.5|57.1|58.6|57.2|58.41|57.01|297
1705007700000|2024-01-11 21:15:00|58.51|57.11|58.63|57.23|58.73|57.33|58.47|57.07|192
1705008000000|2024-01-11 21:20:00|58.64|57.24|58.68|57.28|58.76|57.36|58.57|57.17|375
1705008300000|2024-01-11 21:25:00|58.67|57.27|58.8|57.4|58.83|57.43|58.67|57.27|200
1705008600000|2024-01-11 21:30:00|58.81|57.41|58.68|57.28|58.84|57.44|58.68|57.28|342
1705008900000|2024-01-11 21:35:00|58.69|57.29|58.81|57.41|58.81|57.41|58.53|57.13|410
1705009200000|2024-01-11 21:40:00|58.8|57.4|58.81|57.41|58.98|57.58|58.8|57.4|242
1705009500000|2024-01-11 21:45:00|58.8|57.4|58.75|57.35|58.84|57.44|58.61|57.21|429
1705009800000|2024-01-11 21:50:00|58.76|57.36|58.7|57.3|58.89|57.49|58.66|57.26|334
1705010100000|2024-01-11 21:55:00|58.69|57.29|58.54|57.14|58.71|57.31|58.41|57.01|286
1705010400000|2024-01-11 22:00:00|58.55|57.15|58.68|57.28|58.7|57.3|58.48|57.08|413
1705010700000|2024-01-11 22:05:00|58.66|57.26|58.67|57.27|58.85|57.45|58.63|57.23|338
1705011000000|2024-01-11 22:10:00|58.66|57.26|58.66|57.26|58.74|57.34|58.63|57.23|158
1705011300000|2024-01-11 22:15:00|58.67|57.27|58.7|57.3|58.7|57.3|58.59|57.19|135
1705011600000|2024-01-11 22:20:00|58.71|57.31|58.49|57.09|58.71|57.31|58.36|56.96|277
1705011900000|2024-01-11 22:25:00|58.5|57.1|58.37|56.97|58.58|57.18|58.37|56.97|370
1705012200000|2024-01-11 22:30:00|58.36|56.96|58.41|57.01|58.48|57.08|58.17|56.77|227
1705012500000|2024-01-11 22:35:00|58.4|57|58.4|57|58.44|57.04|58.26|56.86|225
1705012800000|2024-01-11 22:40:00|58.41|57.01|58.29|56.89|58.41|57.01|58.2|56.8|169
1705013100000|2024-01-11 22:45:00|58.3|56.9|58.31|56.91|58.33|56.93|58.25|56.85|167
1705013400000|2024-01-11 22:50:00|58.3|56.9|58.56|57.16|58.56|57.16|58.3|56.9|48
1705013700000|2024-01-11 22:55:00|58.57|57.17|58.73|57.33|58.78|57.38|58.57|57.17|304
1705014000000|2024-01-11 23:00:00|58.72|57.32|58.77|57.37|58.82|57.42|58.56|57.16|319
1705014300000|2024-01-11 23:05:00|58.78|57.38|58.82|57.42|58.83|57.43|58.68|57.28|388
1705014600000|2024-01-11 23:10:00|58.81|57.41|58.98|57.58|58.98|57.58|58.81|57.41|238
1705014900000|2024-01-11 23:15:00|58.99|57.59|58.89|57.49|59.08|57.68|58.82|57.42|260
1705015200000|2024-01-11 23:20:00|58.88|57.48|58.84|57.44|58.9|57.5|58.81|57.41|341
1705015500000|2024-01-11 23:25:00|58.83|57.43|58.74|57.34|58.84|57.44|58.73|57.33|184
1705015800000|2024-01-11 23:30:00|58.73|57.33|58.81|57.41|58.86|57.46|58.71|57.31|287
1705016100000|2024-01-11 23:35:00|58.8|57.4|58.96|57.56|59.01|57.61|58.78|57.38|241
1705016400000|2024-01-11 23:40:00|58.95|57.55|58.82|57.42|58.96|57.56|58.79|57.39|227
1705016700000|2024-01-11 23:45:00|58.83|57.43|58.94|57.54|58.95|57.55|58.81|57.41|272
1705017000000|2024-01-11 23:50:00|58.93|57.53|58.93|57.53|58.94|57.54|58.77|57.37|348
1705017300000|2024-01-11 23:55:00|58.94|57.54|58.9|57.5|58.94|57.54|58.86|57.46|121
1705017600000|2024-01-12 00:00:00|58.91|57.51|58.84|57.44|59.08|57.68|58.82|57.42|284
1705017900000|2024-01-12 00:05:00|58.83|57.43|59.04|57.64|59.11|57.71|58.82|57.42|243
1705018200000|2024-01-12 00:10:00|59.05|57.65|58.88|57.48|59.08|57.68|58.78|57.38|212
1705018500000|2024-01-12 00:15:00|58.87|57.47|58.64|57.24|58.95|57.55|58.62|57.22|263
1705018800000|2024-01-12 00:20:00|58.67|57.27|58.52|57.12|58.75|57.35|58.47|57.07|445
1705019100000|2024-01-12 00:25:00|58.51|57.11|58.63|57.23|58.72|57.32|58.5|57.1|308
1705019400000|2024-01-12 00:30:00|58.62|57.22|58.58|57.18|58.71|57.31|58.45|57.05|450
1705019700000|2024-01-12 00:35:00|58.59|57.19|58.76|57.36|58.93|57.53|58.58|57.18|420
1705020000000|2024-01-12 00:40:00|58.77|57.37|58.9|57.5|58.93|57.53|58.74|57.34|203
1705020300000|2024-01-12 00:45:00|58.91|57.51|58.93|57.53|58.97|57.57|58.88|57.48|273
1705020600000|2024-01-12 00:50:00|58.95|57.55|59.04|57.64|59.09|57.69|58.93|57.53|98
1705020900000|2024-01-12 00:55:00|59.06|57.66|58.94|57.54|59.06|57.66|58.88|57.48|163
1705021200000|2024-01-12 01:00:00|58.95|57.55|58.67|57.27|59.03|57.63|58.65|57.25|329
1705021500000|2024-01-12 01:05:00|58.68|57.28|58.59|57.19|58.74|57.34|58.41|57.01|379
1705021800000|2024-01-12 01:10:00|58.57|57.17|58.51|57.11|58.66|57.26|58.45|57.05|425
1705022100000|2024-01-12 01:15:00|58.52|57.12|58.43|57.03|58.53|57.13|58.36|56.96|423
1705022400000|2024-01-12 01:20:00|58.42|57.02|58.17|56.77|58.45|57.05|58.16|56.76|405
1705022700000|2024-01-12 01:25:00|58.18|56.78|57.86|56.46|58.23|56.83|57.73|56.33|306
1705023000000|2024-01-12 01:30:00|57.85|56.45|58.22|56.82|58.31|56.91|57.77|56.37|441
1705023300000|2024-01-12 01:35:00|58.21|56.81|58.24|56.84|58.3|56.9|58.18|56.78|442
1705023600000|2024-01-12 01:40:00|58.25|56.85|58.3|56.9|58.36|56.96|58.23|56.83|340
1705023900000|2024-01-12 01:45:00|58.29|56.89|58.36|56.96|58.37|56.97|58.19|56.79|200
1705024200000|2024-01-12 01:50:00|58.37|56.97|58.55|57.15|58.56|57.16|58.31|56.91|84
1705024500000|2024-01-12 01:55:00|58.56|57.16|58.52|57.12|58.62|57.22|58.51|57.11|207
1705024800000|2024-01-12 02:00:00|58.53|57.13|58.74|57.34|58.86|57.46|58.52|57.12|255
1705025100000|2024-01-12 02:05:00|58.75|57.35|58.76|57.36|58.85|57.45|58.68|57.28|308
1705025400000|2024-01-12 02:10:00|58.75|57.35|58.92|57.52|58.92|57.52|58.75|57.35|101
1705025700000|2024-01-12 02:15:00|58.93|57.53|58.83|57.43|58.95|57.55|58.75|57.35|376
1705026000000|2024-01-12 02:20:00|58.82|57.42|58.7|57.3|58.86|57.46|58.59|57.19|384
1705026300000|2024-01-12 02:25:00|58.69|57.29|58.63|57.23|58.72|57.32|58.56|57.16|417
1705026600000|2024-01-12 02:30:00|58.6|57.2|58.74|57.34|58.74|57.34|58.47|57.07|316
1705026900000|2024-01-12 02:35:00|58.75|57.35|58.73|57.33|58.83|57.43|58.7|57.3|117
1705027200000|2024-01-12 02:40:00|58.74|57.34|58.99|57.59|58.99|57.59|58.74|57.34|85
1705027500000|2024-01-12 02:45:00|59|57.6|59|57.6|59.03|57.63|58.88|57.48|180
1705027800000|2024-01-12 02:50:00|59.02|57.62|58.95|57.55|59.02|57.62|58.9|57.5|205
1705028100000|2024-01-12 02:55:00|58.96|57.56|58.96|57.56|58.98|57.58|58.91|57.51|238
1705028400000|2024-01-12 03:00:00|58.95|57.55|58.67|57.27|58.97|57.57|58.63|57.23|355
1705028700000|2024-01-12 03:05:00|58.66|57.26|58.72|57.32|58.79|57.39|58.6|57.2|338
1705029000000|2024-01-12 03:10:00|58.71|57.31|58.8|57.4|58.8|57.4|58.67|57.27|400
1705029300000|2024-01-12 03:15:00|58.79|57.39|58.58|57.18|58.85|57.45|58.53|57.13|400
1705029600000|2024-01-12 03:20:00|58.59|57.19|58.47|57.07|58.65|57.25|58.4|57|228
1705029900000|2024-01-12 03:25:00|58.48|57.08|58.5|57.1|58.55|57.15|58.33|56.93|277
1705030200000|2024-01-12 03:30:00|58.51|57.11|58.58|57.18|58.61|57.21|58.43|57.03|222
1705030500000|2024-01-12 03:35:00|58.59|57.19|58.66|57.26|58.67|57.27|58.55|57.15|259
1705030800000|2024-01-12 03:40:00|58.67|57.27|58.64|57.24|58.76|57.36|58.63|57.23|254
1705031100000|2024-01-12 03:45:00|58.63|57.23|58.78|57.38|58.81|57.41|58.59|57.19|331
1705031400000|2024-01-12 03:50:00|58.77|57.37|58.78|57.38|58.85|57.45|58.75|57.35|285
1705031700000|2024-01-12 03:55:00|58.77|57.37|58.45|57.05|58.8|57.4|58.45|57.05|274
1705032000000|2024-01-12 04:00:00|58.44|57.04|58.58|57.18|58.69|57.29|58.43|57.03|362
1705032300000|2024-01-12 04:05:00|58.57|57.17|58.49|57.09|58.58|57.18|58.31|56.91|402
1705032600000|2024-01-12 04:10:00|58.48|57.08|58.63|57.23|58.63|57.23|58.45|57.05|343
1705032900000|2024-01-12 04:15:00|58.66|57.26|58.71|57.31|58.74|57.34|58.57|57.17|395
1705033200000|2024-01-12 04:20:00|58.72|57.32|58.93|57.53|58.98|57.58|58.71|57.31|237
1705033500000|2024-01-12 04:25:00|58.92|57.52|58.94|57.54|58.95|57.55|58.78|57.38|241
1705033800000|2024-01-12 04:30:00|58.95|57.55|58.88|57.48|58.95|57.55|58.83|57.43|314
1705034100000|2024-01-12 04:35:00|58.89|57.49|58.83|57.43|58.94|57.54|58.71|57.31|343
1705034400000|2024-01-12 04:40:00|58.82|57.42|58.68|57.28|58.86|57.46|58.68|57.28|355
1705034700000|2024-01-12 04:45:00|58.69|57.29|58.67|57.27|58.79|57.39|58.49|57.09|427
1705035000000|2024-01-12 04:50:00|58.66|57.26|58.52|57.12|58.72|57.32|58.52|57.12|313
1705035300000|2024-01-12 04:55:00|58.53|57.13|58.75|57.35|58.76|57.36|58.49|57.09|181
1705035600000|2024-01-12 05:00:00|58.74|57.34|58.76|57.36|58.83|57.43|58.74|57.34|396
1705035900000|2024-01-12 05:05:00|58.77|57.37|59.01|57.61|59.08|57.68|58.76|57.36|266
1705036200000|2024-01-12 05:10:00|59|57.6|58.96|57.56|59.03|57.63|58.88|57.48|333
1705036500000|2024-01-12 05:15:00|58.97|57.57|59.16|57.76|59.16|57.76|58.92|57.52|267
1705036800000|2024-01-12 05:20:00|59.15|57.75|59.15|57.75|59.22|57.82|59.09|57.69|308
1705037100000|2024-01-12 05:25:00|59.16|57.76|59.13|57.73|59.21|57.81|59.1|57.7|334
1705037400000|2024-01-12 05:30:00|59.12|57.72|59.23|57.83|59.24|57.84|59.03|57.63|374
1705037700000|2024-01-12 05:35:00|59.22|57.82|59.06|57.66|59.24|57.84|59.05|57.65|378
1705038000000|2024-01-12 05:40:00|59.07|57.67|59.1|57.7|59.13|57.73|58.93|57.53|375
1705038300000|2024-01-12 05:45:00|59.11|57.71|59.29|57.89|59.29|57.89|59.1|57.7|343
1705038600000|2024-01-12 05:50:00|59.28|57.88|59.36|57.96|59.41|58.01|59.28|57.88|222
1705038900000|2024-01-12 05:55:00|59.35|57.95|59.31|57.91|59.39|57.99|59.3|57.9|319
1705039200000|2024-01-12 06:00:00|59.3|57.9|59.4|58|59.43|58.03|59.24|57.84|306
1705039500000|2024-01-12 06:05:00|59.41|58.01|59.46|58.06|59.51|58.11|59.34|57.94|320
1705039800000|2024-01-12 06:10:00|59.47|58.07|59.44|58.04|59.51|58.11|59.33|57.93|258
1705040100000|2024-01-12 06:15:00|59.45|58.05|59.5|58.1|59.58|58.18|59.43|58.03|318
1705040400000|2024-01-12 06:20:00|59.49|58.09|59.36|57.96|59.53|58.13|59.33|57.93|298
1705040700000|2024-01-12 06:25:00|59.38|57.98|59.29|57.89|59.39|57.99|59.24|57.84|171
1705041000000|2024-01-12 06:30:00|59.28|57.88|59.06|57.66|59.29|57.89|59.02|57.62|335
1705041300000|2024-01-12 06:35:00|59.05|57.65|59.07|57.67|59.12|57.72|59.01|57.61|399
1705041600000|2024-01-12 06:40:00|59.06|57.66|59.07|57.67|59.14|57.74|59.04|57.64|273
1705041900000|2024-01-12 06:45:00|59.06|57.66|59.12|57.72|59.17|57.77|59.04|57.64|298
1705042200000|2024-01-12 06:50:00|59.11|57.71|59|57.6|59.13|57.73|58.96|57.56|268
1705042500000|2024-01-12 06:55:00|58.99|57.59|58.9|57.5|59.01|57.61|58.86|57.46|237
1705042800000|2024-01-12 07:00:00|58.89|57.49|58.77|57.37|58.98|57.58|58.76|57.36|302
1705043100000|2024-01-12 07:05:00|58.78|57.38|58.81|57.41|58.95|57.55|58.75|57.35|330
1705043400000|2024-01-12 07:10:00|58.83|57.43|58.52|57.12|58.83|57.43|58.5|57.1|185
1705043700000|2024-01-12 07:15:00|58.53|57.13|58.67|57.27|58.7|57.3|58.47|57.07|295
1705044000000|2024-01-12 07:20:00|58.66|57.26|58.76|57.36|58.76|57.36|58.62|57.22|327
1705044300000|2024-01-12 07:25:00|58.75|57.35|58.87|57.47|58.92|57.52|58.71|57.31|205
1705044600000|2024-01-12 07:30:00|58.88|57.48|58.68|57.28|58.88|57.48|58.67|57.27|225
1705044900000|2024-01-12 07:35:00|58.67|57.27|58.59|57.19|58.77|57.37|58.57|57.17|488
1705045200000|2024-01-12 07:40:00|58.6|57.2|58.52|57.12|58.64|57.24|58.49|57.09|499
1705045500000|2024-01-12 07:45:00|58.53|57.13|58.48|57.08|58.56|57.16|58.44|57.04|330
1705045800000|2024-01-12 07:50:00|58.47|57.07|58.44|57.04|58.53|57.13|58.31|56.91|348
1705046100000|2024-01-12 07:55:00|58.43|57.03|58.58|57.18|58.58|57.18|58.43|57.03|199
1705046400000|2024-01-12 08:00:00|58.57|57.17|58.52|57.12|58.58|57.18|58.45|57.05|258
1705046700000|2024-01-12 08:05:00|58.51|57.11|58.49|57.09|58.59|57.19|58.46|57.06|281
1705047000000|2024-01-12 08:10:00|58.48|57.08|58.29|56.89|58.5|57.1|58.27|56.87|367
1705047300000|2024-01-12 08:15:00|58.3|56.9|58.47|57.07|58.55|57.15|58.25|56.85|156
1705047600000|2024-01-12 08:20:00|58.46|57.06|58.28|56.88|58.47|57.07|58.27|56.87|413
1705047900000|2024-01-12 08:25:00|58.29|56.89|58.2|56.8|58.42|57.02|58.13|56.73|337
1705048200000|2024-01-12 08:30:00|58.21|56.81|58.17|56.77|58.32|56.92|58.05|56.65|356
1705048500000|2024-01-12 08:35:00|58.18|56.78|57.96|56.56|58.22|56.82|57.9|56.5|389
1705048800000|2024-01-12 08:40:00|57.97|56.57|57.94|56.54|57.99|56.59|57.84|56.44|427
1705049100000|2024-01-12 08:45:00|57.93|56.53|58.21|56.81|58.3|56.9|57.86|56.46|421
1705049400000|2024-01-12 08:50:00|58.22|56.82|58.33|56.93|58.4|57|58.19|56.79|270
1705049700000|2024-01-12 08:55:00|58.32|56.92|58.35|56.95|58.39|56.99|58.31|56.91|317
1705050000000|2024-01-12 09:00:00|58.36|56.96|58.34|56.94|58.45|57.05|58.27|56.87|215
1705050300000|2024-01-12 09:05:00|58.33|56.93|58.3|56.9|58.42|57.02|58.26|56.86|364
1705050600000|2024-01-12 09:10:00|58.31|56.91|58.18|56.78|58.33|56.93|58.07|56.67|421
1705050900000|2024-01-12 09:15:00|58.17|56.77|58.15|56.75|58.31|56.91|57.95|56.55|402
1705051200000|2024-01-12 09:20:00|58.16|56.76|58.06|56.66|58.22|56.82|57.97|56.57|428
1705051500000|2024-01-12 09:25:00|58.07|56.67|57.95|56.55|58.13|56.73|57.86|56.46|379
1705051800000|2024-01-12 09:30:00|57.94|56.54|58.19|56.79|58.27|56.87|57.85|56.45|358
1705052100000|2024-01-12 09:35:00|58.2|56.8|58.27|56.87|58.27|56.87|58.17|56.77|303
1705052400000|2024-01-12 09:40:00|58.28|56.88|58.53|57.13|58.57|57.17|58.27|56.87|257
1705052700000|2024-01-12 09:45:00|58.54|57.14|58.65|57.25|58.7|57.3|58.49|57.09|362
1705053000000|2024-01-12 09:50:00|58.64|57.24|58.68|57.28|58.73|57.33|58.62|57.22|311
1705053300000|2024-01-12 09:55:00|58.69|57.29|58.53|57.13|58.7|57.3|58.5|57.1|303
1705053600000|2024-01-12 10:00:00|58.52|57.12|58.61|57.21|58.69|57.29|58.51|57.11|274
1705053900000|2024-01-12 10:05:00|58.6|57.2|58.54|57.14|58.69|57.29|58.48|57.08|340
1705054200000|2024-01-12 10:10:00|58.53|57.13|58.41|57.01|58.55|57.15|58.33|56.93|373
1705054500000|2024-01-12 10:15:00|58.39|56.99|58.6|57.2|58.61|57.21|58.36|56.96|337
1705054800000|2024-01-12 10:20:00|58.63|57.23|58.6|57.2|58.69|57.29|58.55|57.15|352
1705055100000|2024-01-12 10:25:00|58.61|57.21|58.63|57.23|58.67|57.27|58.51|57.11|307
1705055400000|2024-01-12 10:30:00|58.62|57.22|58.59|57.19|58.7|57.3|58.51|57.11|253
1705055700000|2024-01-12 10:35:00|58.6|57.2|58.49|57.09|58.65|57.25|58.47|57.07|293
1705056000000|2024-01-12 10:40:00|58.5|57.1|58.53|57.13|58.56|57.16|58.49|57.09|335
1705056300000|2024-01-12 10:45:00|58.52|57.12|58.61|57.21|58.69|57.29|58.51|57.11|366
1705056600000|2024-01-12 10:50:00|58.6|57.2|58.63|57.23|58.69|57.29|58.6|57.2|305
1705056900000|2024-01-12 10:55:00|58.62|57.22|58.62|57.22|58.72|57.32|58.61|57.21|215
1705057200000|2024-01-12 11:00:00|58.63|57.23|58.79|57.39|58.84|57.44|58.61|57.21|234
1705057500000|2024-01-12 11:05:00|58.8|57.4|58.71|57.31|58.82|57.42|58.7|57.3|257
1705057800000|2024-01-12 11:10:00|58.72|57.32|58.71|57.31|58.78|57.38|58.69|57.29|297
1705058100000|2024-01-12 11:15:00|58.72|57.32|58.61|57.21|58.74|57.34|58.6|57.2|260
1705058400000|2024-01-12 11:20:00|58.62|57.22|58.85|57.45|58.86|57.46|58.58|57.18|229
1705058700000|2024-01-12 11:25:00|58.84|57.44|59.17|57.77|59.18|57.78|58.84|57.44|275
1705059000000|2024-01-12 11:30:00|59.16|57.76|58.98|57.58|59.23|57.83|58.95|57.55|380
1705059300000|2024-01-12 11:35:00|58.99|57.59|58.91|57.51|59.05|57.65|58.89|57.49|277
1705059600000|2024-01-12 11:40:00|58.92|57.52|58.89|57.49|59.03|57.63|58.87|57.47|201
1705059900000|2024-01-12 11:45:00|58.88|57.48|58.96|57.56|58.97|57.57|58.81|57.41|220
1705060200000|2024-01-12 11:50:00|58.97|57.57|58.88|57.48|59.03|57.63|58.79|57.39|338
1705060500000|2024-01-12 11:55:00|58.87|57.47|58.81|57.41|58.88|57.48|58.76|57.36|251
1705060800000|2024-01-12 12:00:00|58.8|57.4|58.79|57.39|59|57.6|58.79|57.39|280
1705061100000|2024-01-12 12:05:00|58.78|57.38|58.95|57.55|58.95|57.55|58.76|57.36|261
1705061400000|2024-01-12 12:10:00|58.94|57.54|59.1|57.7|59.11|57.71|58.93|57.53|239
1705061700000|2024-01-12 12:15:00|59.11|57.71|59.11|57.71|59.16|57.76|59.05|57.65|317
1705062000000|2024-01-12 12:20:00|59.12|57.72|59.28|57.88|59.29|57.89|59.02|57.62|254
1705062300000|2024-01-12 12:25:00|59.29|57.89|59.19|57.79|59.39|57.99|59.19|57.79|212
1705062600000|2024-01-12 12:30:00|59.2|57.8|59.04|57.64|59.27|57.87|58.93|57.53|329
1705062900000|2024-01-12 12:35:00|59.05|57.65|58.79|57.39|59.12|57.72|58.76|57.36|314
1705063200000|2024-01-12 12:40:00|58.8|57.4|58.74|57.34|58.8|57.4|58.6|57.2|254
1705063500000|2024-01-12 12:45:00|58.75|57.35|58.45|57.05|58.75|57.35|58.21|56.81|322
1705063800000|2024-01-12 12:50:00|58.46|57.06|58.51|57.11|58.56|57.16|58.43|57.03|330
1705064100000|2024-01-12 12:55:00|58.52|57.12|58.55|57.15|58.63|57.23|58.51|57.11|256
1705064400000|2024-01-12 13:00:00|58.56|57.16|58.7|57.3|58.78|57.38|58.48|57.08|294
1705064700000|2024-01-12 13:05:00|58.71|57.31|58.82|57.42|58.86|57.46|58.68|57.28|324
1705065000000|2024-01-12 13:10:00|58.81|57.41|58.8|57.4|58.89|57.49|58.75|57.35|270
1705065300000|2024-01-12 13:15:00|58.79|57.39|58.72|57.32|58.79|57.39|58.67|57.27|322
1705065600000|2024-01-12 13:20:00|58.7|57.3|58.9|57.5|58.92|57.52|58.68|57.28|210
1705065900000|2024-01-12 13:25:00|58.91|57.51|58.66|57.26|58.98|57.58|58.63|57.23|292
1705066200000|2024-01-12 13:30:00|58.65|57.25|58.8|57.4|58.85|57.45|58.65|57.25|337
1705066500000|2024-01-12 13:35:00|58.81|57.41|58.75|57.35|58.92|57.52|58.66|57.26|317
1705066800000|2024-01-12 13:40:00|58.76|57.36|58.71|57.31|58.81|57.41|58.63|57.23|392
1705067100000|2024-01-12 13:45:00|58.7|57.3|59.05|57.65|59.08|57.68|58.7|57.3|233
1705067400000|2024-01-12 13:50:00|59.06|57.66|58.99|57.59|59.08|57.68|58.89|57.49|421
1705067700000|2024-01-12 13:55:00|58.98|57.58|58.96|57.56|59.01|57.61|58.91|57.51|336
1705068000000|2024-01-12 14:00:00|58.95|57.55|58.88|57.48|59|57.6|58.75|57.35|339
1705068300000|2024-01-12 14:05:00|58.89|57.49|58.89|57.49|59.05|57.65|58.85|57.45|280
1705068600000|2024-01-12 14:10:00|58.9|57.5|59.1|57.7|59.15|57.75|58.89|57.49|108
1705068900000|2024-01-12 14:15:00|59.11|57.71|59.11|57.71|59.14|57.74|59.07|57.67|208
1705069200000|2024-01-12 14:20:00|59.12|57.72|58.98|57.58|59.13|57.73|58.88|57.48|298
1705069500000|2024-01-12 14:25:00|58.97|57.57|59.4|58|59.47|58.07|58.97|57.57|270
1705069800000|2024-01-12 14:30:00|59.41|58.01|59.01|57.61|59.43|58.03|58.99|57.59|565
1705070100000|2024-01-12 14:35:00|59.02|57.62|58.91|57.51|59.21|57.81|58.89|57.49|446
1705070400000|2024-01-12 14:40:00|58.89|57.49|58.75|57.35|58.95|57.55|58.7|57.3|556
1705070700000|2024-01-12 14:45:00|58.76|57.36|58.85|57.45|58.96|57.56|58.58|57.18|521
1705071000000|2024-01-12 14:50:00|58.83|57.43|58.96|57.56|59|57.6|58.79|57.39|461
1705071300000|2024-01-12 14:55:00|58.97|57.57|59.15|57.75|59.22|57.82|58.9|57.5|399
1705071600000|2024-01-12 15:00:00|59.14|57.74|59.05|57.65|59.2|57.8|59.02|57.62|430
1705071900000|2024-01-12 15:05:00|59.04|57.64|59.01|57.61|59.09|57.69|58.92|57.52|442
1705072200000|2024-01-12 15:10:00|59.02|57.62|59|57.6|59.22|57.82|58.96|57.56|381
1705072500000|2024-01-12 15:15:00|58.99|57.59|58.49|57.09|59.06|57.66|58.48|57.08|465
1705072800000|2024-01-12 15:20:00|58.5|57.1|57.85|56.45|58.52|57.12|57.85|56.45|508
1705073100000|2024-01-12 15:25:00|57.83|56.43|58.15|56.75|58.2|56.8|57.53|56.13|567
1705073400000|2024-01-12 15:30:00|58.16|56.76|57.68|56.28|58.18|56.78|57.63|56.23|536
1705073700000|2024-01-12 15:35:00|57.67|56.27|57.05|55.65|57.78|56.38|57.05|55.65|604
1705074000000|2024-01-12 15:40:00|57.04|55.64|57.23|55.83|57.41|56.01|57.03|55.63|556
1705074300000|2024-01-12 15:45:00|57.24|55.84|57.42|56.02|57.57|56.17|57.18|55.78|508
1705074600000|2024-01-12 15:50:00|57.43|56.03|57.43|56.03|57.58|56.18|57.36|55.96|339
1705074900000|2024-01-12 15:55:00|57.41|56.01|57.32|55.92|57.44|56.04|57.13|55.73|421
1705075200000|2024-01-12 16:00:00|57.31|55.91|57.72|56.32|57.77|56.37|57.17|55.77|501
1705075500000|2024-01-12 16:05:00|57.71|56.31|57.76|56.36|57.78|56.38|57.41|56.01|485
1705075800000|2024-01-12 16:10:00|57.77|56.37|57.41|56.01|57.77|56.37|57.4|56|450
1705076100000|2024-01-12 16:15:00|57.42|56.02|57.19|55.79|57.47|56.07|57.19|55.79|519
1705076400000|2024-01-12 16:20:00|57.2|55.8|57.49|56.09|57.52|56.12|57.05|55.65|633
1705076700000|2024-01-12 16:25:00|57.48|56.08|57.54|56.14|57.66|56.26|57.41|56.01|520
1705077000000|2024-01-12 16:30:00|57.55|56.15|57.24|55.84|57.68|56.28|57.23|55.83|416
1705077300000|2024-01-12 16:35:00|57.27|55.87|57.01|55.61|57.35|55.95|56.87|55.47|496
1705077600000|2024-01-12 16:40:00|57.02|55.62|57.05|55.65|57.24|55.84|56.88|55.48|597
1705077900000|2024-01-12 16:45:00|57.04|55.64|57.17|55.77|57.25|55.85|56.91|55.51|571
1705078200000|2024-01-12 16:50:00|57.16|55.76|55.8|54.4|57.2|55.8|55.69|54.29|664
1705078500000|2024-01-12 16:55:00|55.79|54.39|56.09|54.69|56.11|54.71|55.71|54.31|632
1705078800000|2024-01-12 17:00:00|56.1|54.7|56.28|54.88|56.42|55.02|56|54.6|649
1705079100000|2024-01-12 17:05:00|56.26|54.86|56.3|54.9|56.41|55.01|56.15|54.75|514
1705079400000|2024-01-12 17:10:00|56.29|54.89|56.01|54.61|56.33|54.93|55.7|54.3|461
1705079700000|2024-01-12 17:15:00|56.02|54.62|55.36|53.96|56.11|54.71|55.34|53.94|626
1705080000000|2024-01-12 17:20:00|55.38|53.98|55.32|53.92|55.53|54.13|54.77|53.37|684
1705080300000|2024-01-12 17:25:00|55.3|53.9|55.3|53.9|55.4|54|55|53.6|669
1705080600000|2024-01-12 17:30:00|55.31|53.91|55.84|54.44|55.86|54.46|55.3|53.9|577
1705080900000|2024-01-12 17:35:00|55.85|54.45|55.89|54.49|55.91|54.51|55.73|54.33|462
1705081200000|2024-01-12 17:40:00|55.88|54.48|55.98|54.58|55.98|54.58|55.81|54.41|157
1705081500000|2024-01-12 17:45:00|55.99|54.59|56.23|54.83|56.25|54.85|55.89|54.49|412
1705081800000|2024-01-12 17:50:00|56.22|54.82|56.29|54.89|56.31|54.91|56.1|54.7|421
1705082100000|2024-01-12 17:55:00|56.28|54.88|56.45|55.05|56.45|55.05|56.18|54.78|374
1705082400000|2024-01-12 18:00:00|56.46|55.06|56.68|55.28|56.78|55.38|56.42|55.02|431
1705082700000|2024-01-12 18:05:00|56.67|55.27|56.75|55.35|56.81|55.41|56.61|55.21|456
1705083000000|2024-01-12 18:10:00|56.74|55.34|56.59|55.19|56.75|55.35|56.52|55.12|337
1705083300000|2024-01-12 18:15:00|56.6|55.2|56.53|55.13|56.65|55.25|56.52|55.12|409
1705083600000|2024-01-12 18:20:00|56.52|55.12|56.71|55.31|56.84|55.44|56.5|55.1|363
1705083900000|2024-01-12 18:25:00|56.7|55.3|56.58|55.18|56.74|55.34|56.56|55.16|398
1705084200000|2024-01-12 18:30:00|56.59|55.19|56.42|55.02|56.63|55.23|56.36|54.96|414
1705084500000|2024-01-12 18:35:00|56.41|55.01|56.08|54.68|56.42|55.02|56.06|54.66|462
1705084800000|2024-01-12 18:40:00|56.09|54.69|56.2|54.8|56.26|54.86|56.01|54.61|381
1705085100000|2024-01-12 18:45:00|56.21|54.81|56.31|54.91|56.44|55.04|56.08|54.68|406
1705085400000|2024-01-12 18:50:00|56.32|54.92|56.42|55.02|56.48|55.08|56.31|54.91|338
1705085700000|2024-01-12 18:55:00|56.43|55.03|56.43|55.03|56.54|55.14|56.41|55.01|296
1705086000000|2024-01-12 19:00:00|56.44|55.04|56.51|55.11|56.55|55.15|56.38|54.98|210
1705086300000|2024-01-12 19:05:00|56.52|55.12|56.47|55.07|56.6|55.2|56.42|55.02|356
1705086600000|2024-01-12 19:10:00|56.44|55.04|56.36|54.96|56.45|55.05|56.31|54.91|286
1705086900000|2024-01-12 19:15:00|56.35|54.95|56.41|55.01|56.54|55.14|56.13|54.73|444
1705087200000|2024-01-12 19:20:00|56.42|55.02|56.56|55.16|56.59|55.19|56.38|54.98|399
1705087500000|2024-01-12 19:25:00|56.57|55.17|56.73|55.33|56.76|55.36|56.56|55.16|310
1705087800000|2024-01-12 19:30:00|56.74|55.34|56.56|55.16|56.77|55.37|56.46|55.06|446
1705088100000|2024-01-12 19:35:00|56.57|55.17|56.45|55.05|56.59|55.19|56.36|54.96|431
1705088400000|2024-01-12 19:40:00|56.46|55.06|56.42|55.02|56.57|55.17|56.38|54.98|367
1705088700000|2024-01-12 19:45:00|56.43|55.03|56.42|55.02|56.53|55.13|56.36|54.96|402
1705089000000|2024-01-12 19:50:00|56.43|55.03|56.46|55.06|56.53|55.13|56.39|54.99|355
1705089300000|2024-01-12 19:55:00|56.45|55.05|56.49|55.09|56.53|55.13|56.39|54.99|326
1705089600000|2024-01-12 20:00:00|56.48|55.08|56.62|55.22|56.7|55.3|56.45|55.05|416
1705089900000|2024-01-12 20:05:00|56.63|55.23|56.7|55.3|56.74|55.34|56.62|55.22|349
1705090200000|2024-01-12 20:10:00|56.71|55.31|56.8|55.4|56.8|55.4|56.61|55.21|260
1705090500000|2024-01-12 20:15:00|56.79|55.39|56.79|55.39|56.84|55.44|56.76|55.36|121
1705090800000|2024-01-12 20:20:00|56.8|55.4|56.97|55.57|56.97|55.57|56.79|55.39|150
1705091100000|2024-01-12 20:25:00|56.96|55.56|57.04|55.64|57.05|55.65|56.94|55.54|158
1705091400000|2024-01-12 20:30:00|57.03|55.63|56.81|55.41|57.05|55.65|56.79|55.39|236
1705091700000|2024-01-12 20:35:00|56.82|55.42|57.04|55.64|57.04|55.64|56.79|55.39|231
1705092000000|2024-01-12 20:40:00|57.05|55.65|57.1|55.7|57.1|55.7|56.93|55.53|174
1705092300000|2024-01-12 20:45:00|57.09|55.69|57.22|55.82|57.22|55.82|57.04|55.64|178
1705092600000|2024-01-12 20:50:00|57.23|55.83|57.07|55.67|57.26|55.86|56.99|55.59|174
1705092900000|2024-01-12 20:55:00|57.08|55.68|57.23|55.83|57.28|55.88|57.07|55.67|164
1705093200000|2024-01-12 21:00:00|57.22|55.82|56.97|55.57|57.27|55.87|56.91|55.51|357
1705093500000|2024-01-12 21:05:00|56.98|55.58|56.7|55.3|57.1|55.7|56.7|55.3|361
1705093800000|2024-01-12 21:10:00|56.67|55.27|56.6|55.2|56.72|55.32|56.38|54.98|486
1705094100000|2024-01-12 21:15:00|56.61|55.21|56.61|55.21|56.61|55.21|56.22|54.82|505
1705094400000|2024-01-12 21:20:00|56.6|55.2|56.59|55.19|56.62|55.22|56.46|55.06|432
1705094700000|2024-01-12 21:25:00|56.58|55.18|56.53|55.13|56.66|55.26|56.5|55.1|335
1705095000000|2024-01-12 21:30:00|56.52|55.12|56.19|54.79|56.65|55.25|56.17|54.77|483
1705095300000|2024-01-12 21:35:00|56.2|54.8|56.01|54.61|56.22|54.82|55.9|54.5|508
1705095600000|2024-01-12 21:40:00|56.02|54.62|55.41|54.01|56.02|54.62|55.38|53.98|486
1705095900000|2024-01-12 21:45:00|55.4|54|55.76|54.36|55.82|54.42|55.4|54|474
1705096200000|2024-01-12 21:50:00|55.75|54.35|56|54.6|56.04|54.64|55.75|54.35|231
1705096500000|2024-01-12 21:55:00|55.99|54.59|55.87|54.47|56.01|54.61|55.85|54.45|227
1705132800000|2024-01-13 08:00:00|55.55|54.15|55.59|54.19|55.7|54.3|55.55|54.15|186
1705133100000|2024-01-13 08:05:00|55.6|54.2|55.68|54.28|55.73|54.33|55.59|54.19|143
1705133400000|2024-01-13 08:10:00|55.69|54.29|55.68|54.28|55.75|54.35|55.67|54.27|164
1705133700000|2024-01-13 08:15:00|55.67|54.27|55.79|54.39|55.86|54.46|55.67|54.27|202
1705134000000|2024-01-13 08:20:00|55.78|54.38|55.81|54.41|55.86|54.46|55.76|54.36|203
1705134300000|2024-01-13 08:25:00|55.82|54.42|55.88|54.48|55.9|54.5|55.78|54.38|102
1705134600000|2024-01-13 08:30:00|55.87|54.47|55.81|54.41|55.88|54.48|55.78|54.38|87
1705134900000|2024-01-13 08:35:00|55.82|54.42|55.72|54.32|55.84|54.44|55.67|54.27|166
1705135200000|2024-01-13 08:40:00|55.73|54.33|55.68|54.28|55.81|54.41|55.67|54.27|252
1705135500000|2024-01-13 08:45:00|55.69|54.29|55.71|54.31|55.79|54.39|55.66|54.26|232
1705135800000|2024-01-13 08:50:00|55.72|54.32|55.64|54.24|55.76|54.36|55.61|54.21|236
1705136100000|2024-01-13 08:55:00|55.65|54.25|55.74|54.34|55.82|54.42|55.6|54.2|254
1705136400000|2024-01-13 09:00:00|55.73|54.33|55.67|54.27|55.83|54.43|55.66|54.26|201
1705136700000|2024-01-13 09:05:00|55.68|54.28|55.59|54.19|55.7|54.3|55.55|54.15|237
1705137000000|2024-01-13 09:10:00|55.58|54.18|55.43|54.03|55.62|54.22|55.42|54.02|193
1705137300000|2024-01-13 09:15:00|55.42|54.02|55.38|53.98|55.44|54.04|55.32|53.92|209
1705137600000|2024-01-13 09:20:00|55.39|53.99|55.42|54.02|55.52|54.12|55.33|53.93|259
1705137900000|2024-01-13 09:25:00|55.41|54.01|55.48|54.08|55.49|54.09|55.39|53.99|225
1705138200000|2024-01-13 09:30:00|55.49|54.09|55.54|54.14|55.57|54.17|55.48|54.08|224
1705138500000|2024-01-13 09:35:00|55.55|54.15|55.54|54.14|55.57|54.17|55.43|54.03|189
1705138800000|2024-01-13 09:40:00|55.53|54.13|55.54|54.14|55.54|54.14|55.51|54.11|46
1705139100000|2024-01-13 09:45:00|55.53|54.13|55.38|53.98|55.53|54.13|55.32|53.92|263
1705139400000|2024-01-13 09:50:00|55.39|53.99|55.4|54|55.44|54.04|55.35|53.95|259
1705139700000|2024-01-13 09:55:00|55.41|54.01|55.42|54.02|55.45|54.05|55.36|53.96|119
1705140000000|2024-01-13 10:00:00|55.41|54.01|55.44|54.04|55.47|54.07|55.35|53.95|392
1705140300000|2024-01-13 10:05:00|55.43|54.03|55.52|54.12|55.64|54.24|55.42|54.02|313
1705140600000|2024-01-13 10:10:00|55.51|54.11|55.34|53.94|55.58|54.18|55.23|53.83|319
1705140900000|2024-01-13 10:15:00|55.35|53.95|55.57|54.17|55.61|54.21|55.34|53.94|311
1705141200000|2024-01-13 10:20:00|55.58|54.18|55.56|54.16|55.63|54.23|55.54|54.14|164
1705141500000|2024-01-13 10:25:00|55.55|54.15|55.56|54.16|55.6|54.2|55.49|54.09|207
1705141800000|2024-01-13 10:30:00|55.57|54.17|55.58|54.18|55.65|54.25|55.56|54.16|216
1705142100000|2024-01-13 10:35:00|55.57|54.17|55.6|54.2|55.71|54.31|55.54|54.14|251
1705142400000|2024-01-13 10:40:00|55.59|54.19|55.58|54.18|55.62|54.22|55.46|54.06|281
1705142700000|2024-01-13 10:45:00|55.59|54.19|55.59|54.19|55.66|54.26|55.48|54.08|237
1705143000000|2024-01-13 10:50:00|55.6|54.2|55.65|54.25|55.66|54.26|55.57|54.17|210
1705143300000|2024-01-13 10:55:00|55.64|54.24|55.59|54.19|55.66|54.26|55.57|54.17|213
1705143600000|2024-01-13 11:00:00|55.6|54.2|55.62|54.22|55.7|54.3|55.5|54.1|171
1705143900000|2024-01-13 11:05:00|55.61|54.21|55.77|54.37|55.77|54.37|55.51|54.11|335
1705144200000|2024-01-13 11:10:00|55.76|54.36|55.59|54.19|55.77|54.37|55.51|54.11|298
1705144500000|2024-01-13 11:15:00|55.58|54.18|55.58|54.18|55.65|54.25|55.54|54.14|181
1705144800000|2024-01-13 11:20:00|55.59|54.19|55.62|54.22|55.63|54.23|55.55|54.15|254
1705145100000|2024-01-13 11:25:00|55.63|54.23|55.66|54.26|55.67|54.27|55.54|54.14|165
1705145400000|2024-01-13 11:30:00|55.67|54.27|55.63|54.23|55.75|54.35|55.62|54.22|121
1705145700000|2024-01-13 11:35:00|55.64|54.24|55.64|54.24|55.64|54.24|55.48|54.08|264
1705146000000|2024-01-13 11:40:00|55.63|54.23|55.57|54.17|55.68|54.28|55.57|54.17|257
1705146300000|2024-01-13 11:45:00|55.58|54.18|55.61|54.21|55.64|54.24|55.54|54.14|249
1705146600000|2024-01-13 11:50:00|55.6|54.2|55.6|54.2|55.64|54.24|55.51|54.11|201
1705146900000|2024-01-13 11:55:00|55.59|54.19|55.56|54.16|55.61|54.21|55.53|54.13|219
1705147200000|2024-01-13 12:00:00|55.57|54.17|55.66|54.26|55.7|54.3|55.54|54.14|190
1705147500000|2024-01-13 12:05:00|55.67|54.27|55.72|54.32|55.74|54.34|55.67|54.27|127
1705147800000|2024-01-13 12:10:00|55.71|54.31|55.44|54.04|55.73|54.33|55.42|54.02|262
1705148100000|2024-01-13 12:15:00|55.45|54.05|55.4|54|55.51|54.11|55.33|53.93|323
1705148400000|2024-01-13 12:20:00|55.41|54.01|55.38|53.98|55.45|54.05|55.32|53.92|258
1705148700000|2024-01-13 12:25:00|55.37|53.97|55.56|54.16|55.59|54.19|55.36|53.96|162
1705149000000|2024-01-13 12:30:00|55.57|54.17|55.58|54.18|55.67|54.27|55.57|54.17|182
1705149300000|2024-01-13 12:35:00|55.59|54.19|55.6|54.2|55.64|54.24|55.54|54.14|239
1705149600000|2024-01-13 12:40:00|55.59|54.19|55.59|54.19|55.63|54.23|55.55|54.15|250
1705149900000|2024-01-13 12:45:00|55.58|54.18|55.53|54.13|55.63|54.23|55.49|54.09|225
1705150200000|2024-01-13 12:50:00|55.52|54.12|55.45|54.05|55.56|54.16|55.44|54.04|207
1705150500000|2024-01-13 12:55:00|55.46|54.06|55.37|53.97|55.5|54.1|55.36|53.96|219
1705150800000|2024-01-13 13:00:00|55.36|53.96|55.15|53.75|55.4|54|55.14|53.74|162
1705151100000|2024-01-13 13:05:00|55.16|53.76|55.3|53.9|55.32|53.92|55.14|53.74|170
1705151400000|2024-01-13 13:10:00|55.29|53.89|55.23|53.83|55.31|53.91|55.18|53.78|118
1705151700000|2024-01-13 13:15:00|55.24|53.84|55.23|53.83|55.31|53.91|55.18|53.78|185
1705152000000|2024-01-13 13:20:00|55.24|53.84|55.35|53.95|55.37|53.97|55.23|53.83|93
1705152300000|2024-01-13 13:25:00|55.36|53.96|55.51|54.11|55.51|54.11|55.36|53.96|112
1705152600000|2024-01-13 13:30:00|55.5|54.1|55.39|53.99|55.51|54.11|55.39|53.99|142
1705152900000|2024-01-13 13:35:00|55.4|54|55.35|53.95|55.43|54.03|55.33|53.93|81
1705153200000|2024-01-13 13:40:00|55.36|53.96|55.2|53.8|55.4|54|55.2|53.8|324
1705153500000|2024-01-13 13:45:00|55.21|53.81|55.23|53.83|55.34|53.94|55.21|53.81|191
1705153800000|2024-01-13 13:50:00|55.21|53.81|55.27|53.87|55.3|53.9|55.13|53.73|206
1705154100000|2024-01-13 13:55:00|55.26|53.86|55.28|53.88|55.29|53.89|55.2|53.8|195
1705154400000|2024-01-13 14:00:00|55.29|53.89|55.28|53.88|55.34|53.94|55.26|53.86|134
1705154700000|2024-01-13 14:05:00|55.27|53.87|55.13|53.73|55.28|53.88|55.07|53.67|246
1705155000000|2024-01-13 14:10:00|55.12|53.72|55.07|53.67|55.19|53.79|55.07|53.67|299
1705155300000|2024-01-13 14:15:00|55.08|53.68|55.09|53.69|55.18|53.78|55.03|53.63|270
1705155600000|2024-01-13 14:20:00|55.1|53.7|55.18|53.78|55.22|53.82|55.09|53.69|174
1705155900000|2024-01-13 14:25:00|55.17|53.77|55.1|53.7|55.18|53.78|55.07|53.67|268
1705156200000|2024-01-13 14:30:00|55.09|53.69|55.41|54.01|55.41|54.01|55.03|53.63|244
1705156500000|2024-01-13 14:35:00|55.4|54|55.42|54.02|55.45|54.05|55.32|53.92|353
1705156800000|2024-01-13 14:40:00|55.43|54.03|55.41|54.01|55.48|54.08|55.36|53.96|237
1705157100000|2024-01-13 14:45:00|55.4|54|55.5|54.1|55.58|54.18|55.4|54|164
1705157400000|2024-01-13 14:50:00|55.49|54.09|55.36|53.96|55.52|54.12|55.36|53.96|151
1705157700000|2024-01-13 14:55:00|55.37|53.97|55.3|53.9|55.38|53.98|55.22|53.82|279
1705158000000|2024-01-13 15:00:00|55.29|53.89|55.45|54.05|55.47|54.07|55.26|53.86|130
1705158300000|2024-01-13 15:05:00|55.44|54.04|55.61|54.21|55.62|54.22|55.44|54.04|194
1705158600000|2024-01-13 15:10:00|55.6|54.2|55.58|54.18|55.62|54.22|55.52|54.12|168
1705158900000|2024-01-13 15:15:00|55.57|54.17|55.68|54.28|55.7|54.3|55.5|54.1|155
1705159200000|2024-01-13 15:20:00|55.69|54.29|55.69|54.29|55.71|54.31|55.64|54.24|107
1705159500000|2024-01-13 15:25:00|55.68|54.28|55.69|54.29|55.7|54.3|55.67|54.27|50
1705159800000|2024-01-13 15:30:00|55.68|54.28|55.89|54.49|55.89|54.49|55.67|54.27|174
1705160100000|2024-01-13 15:35:00|55.9|54.5|55.86|54.46|55.92|54.52|55.71|54.31|279
1705160400000|2024-01-13 15:40:00|55.85|54.45|55.75|54.35|55.87|54.47|55.69|54.29|305
1705160700000|2024-01-13 15:45:00|55.74|54.34|55.57|54.17|55.76|54.36|55.55|54.15|345
1705161000000|2024-01-13 15:50:00|55.58|54.18|55.65|54.25|55.7|54.3|55.51|54.11|168
1705161300000|2024-01-13 15:55:00|55.66|54.26|55.75|54.35|55.88|54.48|55.65|54.25|173
1705161600000|2024-01-13 16:00:00|55.76|54.36|55.64|54.24|55.79|54.39|55.61|54.21|220
1705161900000|2024-01-13 16:05:00|55.63|54.23|55.48|54.08|55.63|54.23|55.47|54.07|247
1705162200000|2024-01-13 16:10:00|55.49|54.09|55.49|54.09|55.56|54.16|55.45|54.05|213
1705162500000|2024-01-13 16:15:00|55.46|54.06|55.32|53.92|55.46|54.06|55.2|53.8|332
1705162800000|2024-01-13 16:20:00|55.31|53.91|55.44|54.04|55.44|54.04|55.29|53.89|132
1705163100000|2024-01-13 16:25:00|55.43|54.03|55.37|53.97|55.45|54.05|55.36|53.96|59
1705163400000|2024-01-13 16:30:00|55.36|53.96|55.43|54.03|55.5|54.1|55.31|53.91|125
1705163700000|2024-01-13 16:35:00|55.44|54.04|55.21|53.81|55.51|54.11|55.15|53.75|258
1705164000000|2024-01-13 16:40:00|55.2|53.8|55.2|53.8|55.22|53.82|55.04|53.64|262
1705164300000|2024-01-13 16:45:00|55.21|53.81|55.21|53.81|55.25|53.85|55.09|53.69|127
1705164600000|2024-01-13 16:50:00|55.22|53.82|55.08|53.68|55.24|53.84|55.04|53.64|146
1705164900000|2024-01-13 16:55:00|55.09|53.69|55.03|53.63|55.1|53.7|54.99|53.59|104
1705165200000|2024-01-13 17:00:00|55.02|53.62|54.84|53.44|55.09|53.69|54.83|53.43|177
1705165500000|2024-01-13 17:05:00|54.83|53.43|54.89|53.49|54.92|53.52|54.78|53.38|179
1705165800000|2024-01-13 17:10:00|54.9|53.5|55.07|53.67|55.12|53.72|54.87|53.47|114
1705166100000|2024-01-13 17:15:00|55.08|53.68|55.12|53.72|55.21|53.81|55.07|53.67|165
1705166400000|2024-01-13 17:20:00|55.13|53.73|55.22|53.82|55.22|53.82|55.12|53.72|177
1705166700000|2024-01-13 17:25:00|55.21|53.81|55.28|53.88|55.28|53.88|55.18|53.78|71
1705167000000|2024-01-13 17:30:00|55.29|53.89|55.35|53.95|55.41|54.01|55.21|53.81|74
1705167300000|2024-01-13 17:35:00|55.34|53.94|55.24|53.84|55.37|53.97|55.21|53.81|111
1705167600000|2024-01-13 17:40:00|55.23|53.83|55.16|53.76|55.23|53.83|55.12|53.72|165
1705167900000|2024-01-13 17:45:00|55.17|53.77|55.1|53.7|55.29|53.89|55.1|53.7|245
1705168200000|2024-01-13 17:50:00|55.11|53.71|55.25|53.85|55.25|53.85|55.1|53.7|160
1705168500000|2024-01-13 17:55:00|55.26|53.86|55.22|53.82|55.26|53.86|55.13|53.73|217
1705168800000|2024-01-13 18:00:00|55.21|53.81|55.12|53.72|55.21|53.81|55.11|53.71|238
1705169100000|2024-01-13 18:05:00|55.11|53.71|55.14|53.74|55.15|53.75|55.04|53.64|224
1705169400000|2024-01-13 18:10:00|55.13|53.73|55.18|53.78|55.2|53.8|55.04|53.64|178
1705169700000|2024-01-13 18:15:00|55.17|53.77|55.08|53.68|55.18|53.78|55.01|53.61|281
1705170000000|2024-01-13 18:20:00|55.07|53.67|55.04|53.64|55.14|53.74|55.02|53.62|150
1705170300000|2024-01-13 18:25:00|55.03|53.63|55.05|53.65|55.12|53.72|55.02|53.62|223
1705170600000|2024-01-13 18:30:00|55.06|53.66|55.03|53.63|55.15|53.75|55|53.6|148
1705170900000|2024-01-13 18:35:00|55.02|53.62|55.13|53.73|55.14|53.74|55|53.6|97
1705171200000|2024-01-13 18:40:00|55.12|53.72|55.07|53.67|55.15|53.75|55.06|53.66|74
1705171500000|2024-01-13 18:45:00|55.06|53.66|55.08|53.68|55.15|53.75|55.06|53.66|199
1705171800000|2024-01-13 18:50:00|55.09|53.69|55.16|53.76|55.17|53.77|55.08|53.68|115
1705172100000|2024-01-13 18:55:00|55.17|53.77|55.18|53.78|55.2|53.8|55.14|53.74|128
1705172400000|2024-01-13 19:00:00|55.19|53.79|55.35|53.95|55.4|54|55.18|53.78|98
1705172700000|2024-01-13 19:05:00|55.34|53.94|55.32|53.92|55.4|54|55.27|53.87|202
1705173000000|2024-01-13 19:10:00|55.33|53.93|55.4|54|55.4|54|55.31|53.91|164
1705173300000|2024-01-13 19:15:00|55.41|54.01|55.35|53.95|55.42|54.02|55.25|53.85|184
1705173600000|2024-01-13 19:20:00|55.34|53.94|55.28|53.88|55.41|54.01|55.28|53.88|217
1705173900000|2024-01-13 19:25:00|55.27|53.87|55.39|53.99|55.39|53.99|55.27|53.87|136
1705174200000|2024-01-13 19:30:00|55.4|54|55.41|54.01|55.41|54.01|55.34|53.94|126
1705174500000|2024-01-13 19:35:00|55.42|54.02|55.45|54.05|55.47|54.07|55.37|53.97|242
1705174800000|2024-01-13 19:40:00|55.46|54.06|55.53|54.13|55.57|54.17|55.45|54.05|124
1705175100000|2024-01-13 19:45:00|55.52|54.12|55.49|54.09|55.58|54.18|55.48|54.08|169
1705175400000|2024-01-13 19:50:00|55.5|54.1|55.56|54.16|55.6|54.2|55.5|54.1|306
1705175700000|2024-01-13 19:55:00|55.55|54.15|55.38|53.98|55.56|54.16|55.36|53.96|190
1705176000000|2024-01-13 20:00:00|55.37|53.97|55.32|53.92|55.44|54.04|55.27|53.87|279
1705176300000|2024-01-13 20:05:00|55.33|53.93|55.28|53.88|55.44|54.04|55.27|53.87|123
1705176600000|2024-01-13 20:10:00|55.27|53.87|55.5|54.1|55.51|54.11|55.27|53.87|146
1705176900000|2024-01-13 20:15:00|55.51|54.11|55.53|54.13|55.56|54.16|55.47|54.07|141
1705177200000|2024-01-13 20:20:00|55.54|54.14|55.43|54.03|55.55|54.15|55.36|53.96|199
1705177500000|2024-01-13 20:25:00|55.42|54.02|55.46|54.06|55.5|54.1|55.4|54|210
1705177800000|2024-01-13 20:30:00|55.44|54.04|55.53|54.13|55.55|54.15|55.43|54.03|111
1705178100000|2024-01-13 20:35:00|55.54|54.14|55.54|54.14|55.56|54.16|55.51|54.11|97
1705178400000|2024-01-13 20:40:00|55.53|54.13|55.67|54.27|55.67|54.27|55.53|54.13|45
1705178700000|2024-01-13 20:45:00|55.66|54.26|55.65|54.25|55.69|54.29|55.56|54.16|151
1705179000000|2024-01-13 20:50:00|55.64|54.24|55.67|54.27|55.68|54.28|55.55|54.15|194
1705179300000|2024-01-13 20:55:00|55.66|54.26|55.62|54.22|55.67|54.27|55.52|54.12|197
1705179600000|2024-01-13 21:00:00|55.6|54.2|55.43|54.03|55.6|54.2|55.43|54.03|260
1705179900000|2024-01-13 21:05:00|55.42|54.02|55.5|54.1|55.55|54.15|55.42|54.02|335
1705180200000|2024-01-13 21:10:00|55.49|54.09|55.69|54.29|55.7|54.3|55.49|54.09|95
1705180500000|2024-01-13 21:15:00|55.7|54.3|55.62|54.22|55.7|54.3|55.61|54.21|135
1705180800000|2024-01-13 21:20:00|55.63|54.23|55.48|54.08|55.64|54.24|55.45|54.05|279
1705181100000|2024-01-13 21:25:00|55.47|54.07|55.56|54.16|55.56|54.16|55.45|54.05|226
1705181400000|2024-01-13 21:30:00|55.55|54.15|55.51|54.11|55.59|54.19|55.49|54.09|242
1705181700000|2024-01-13 21:35:00|55.52|54.12|55.41|54.01|55.52|54.12|55.37|53.97|233
1705182000000|2024-01-13 21:40:00|55.42|54.02|55.49|54.09|55.5|54.1|55.41|54.01|155
1705182300000|2024-01-13 21:45:00|55.5|54.1|55.55|54.15|55.62|54.22|55.47|54.07|170
1705182600000|2024-01-13 21:50:00|55.54|54.14|55.65|54.25|55.71|54.31|55.54|54.14|156
1705182900000|2024-01-13 21:55:00|55.66|54.26|55.7|54.3|55.7|54.3|55.65|54.25|52
1705183200000|2024-01-13 22:00:00|55.69|54.29|55.82|54.42|55.83|54.43|55.68|54.28|71
1705183500000|2024-01-13 22:05:00|55.81|54.41|55.81|54.41|55.84|54.44|55.75|54.35|189
1705183800000|2024-01-13 22:10:00|55.82|54.42|55.74|54.34|55.83|54.43|55.73|54.33|110
1705184100000|2024-01-13 22:15:00|55.73|54.33|55.73|54.33|55.77|54.37|55.72|54.32|121
1705184400000|2024-01-13 22:20:00|55.72|54.32|55.61|54.21|55.73|54.33|55.58|54.18|180
1705184700000|2024-01-13 22:25:00|55.62|54.22|55.52|54.12|55.64|54.24|55.51|54.11|134
1705185000000|2024-01-13 22:30:00|55.51|54.11|55.57|54.17|55.58|54.18|55.47|54.07|168
1705185300000|2024-01-13 22:35:00|55.56|54.16|55.55|54.15|55.59|54.19|55.54|54.14|62
1705185600000|2024-01-13 22:40:00|55.56|54.16|55.61|54.21|55.62|54.22|55.54|54.14|104
1705185900000|2024-01-13 22:45:00|55.6|54.2|55.56|54.16|55.61|54.21|55.56|54.16|289
1705186200000|2024-01-13 22:50:00|55.57|54.17|55.61|54.21|55.62|54.22|55.56|54.16|215
1705186500000|2024-01-13 22:55:00|55.62|54.22|55.79|54.39|55.81|54.41|55.59|54.19|113
1705186800000|2024-01-13 23:00:00|55.76|54.36|55.72|54.32|55.76|54.36|55.63|54.23|200
1705187100000|2024-01-13 23:05:00|55.73|54.33|55.75|54.35|55.8|54.4|55.7|54.3|164
1705187400000|2024-01-13 23:10:00|55.74|54.34|55.8|54.4|55.83|54.43|55.73|54.33|131
1705187700000|2024-01-13 23:15:00|55.79|54.39|55.77|54.37|55.79|54.39|55.69|54.29|228
1705188000000|2024-01-13 23:20:00|55.76|54.36|55.63|54.23|55.77|54.37|55.61|54.21|256
1705188300000|2024-01-13 23:25:00|55.64|54.24|55.69|54.29|55.73|54.33|55.63|54.23|209
1705188600000|2024-01-13 23:30:00|55.68|54.28|55.58|54.18|55.68|54.28|55.55|54.15|252
1705188900000|2024-01-13 23:35:00|55.57|54.17|55.48|54.08|55.61|54.21|55.47|54.07|227
1705189200000|2024-01-13 23:40:00|55.47|54.07|55.47|54.07|55.49|54.09|55.42|54.02|237
1705189500000|2024-01-13 23:45:00|55.46|54.06|55.6|54.2|55.62|54.22|55.46|54.06|110
1705189800000|2024-01-13 23:50:00|55.59|54.19|55.64|54.24|55.69|54.29|55.59|54.19|84
1705190100000|2024-01-13 23:55:00|55.63|54.23|55.61|54.21|55.64|54.24|55.58|54.18|41
1705190400000|2024-01-14 00:00:00|55.6|54.2|55.54|54.14|55.62|54.22|55.46|54.06|181
1705190700000|2024-01-14 00:05:00|55.55|54.15|55.54|54.14|55.62|54.22|55.52|54.12|113
1705191000000|2024-01-14 00:10:00|55.53|54.13|55.49|54.09|55.56|54.16|55.46|54.06|187
1705191300000|2024-01-14 00:15:00|55.48|54.08|55.47|54.07|55.56|54.16|55.45|54.05|137
1705191600000|2024-01-14 00:20:00|55.46|54.06|55.34|53.94|55.51|54.11|55.34|53.94|154
1705191900000|2024-01-14 00:25:00|55.33|53.93|55.2|53.8|55.33|53.93|55.13|53.73|136
1705192200000|2024-01-14 00:30:00|55.19|53.79|55.24|53.84|55.26|53.86|55.09|53.69|299
1705192500000|2024-01-14 00:35:00|55.26|53.86|55.24|53.84|55.34|53.94|55.24|53.84|181
1705192800000|2024-01-14 00:40:00|55.25|53.85|55.2|53.8|55.26|53.86|55.19|53.79|157
1705193100000|2024-01-14 00:45:00|55.19|53.79|55.1|53.7|55.23|53.83|55.07|53.67|179
1705193400000|2024-01-14 00:50:00|55.09|53.69|54.95|53.55|55.1|53.7|54.94|53.54|198
1705193700000|2024-01-14 00:55:00|54.94|53.54|55|53.6|55.08|53.68|54.94|53.54|216
1705194000000|2024-01-14 01:00:00|54.99|53.59|55.01|53.61|55.1|53.7|54.98|53.58|231
1705194300000|2024-01-14 01:05:00|55|53.6|55.13|53.73|55.16|53.76|55|53.6|126
1705194600000|2024-01-14 01:10:00|55.12|53.72|55.26|53.86|55.33|53.93|55.12|53.72|80
1705194900000|2024-01-14 01:15:00|55.25|53.85|55.18|53.78|55.28|53.88|55.07|53.67|235
1705195200000|2024-01-14 01:20:00|55.19|53.79|55.24|53.84|55.25|53.85|55.14|53.74|172
1705195500000|2024-01-14 01:25:00|55.25|53.85|55.33|53.93|55.34|53.94|55.16|53.76|172
1705195800000|2024-01-14 01:30:00|55.32|53.92|55.26|53.86|55.33|53.93|55.21|53.81|250
1705196100000|2024-01-14 01:35:00|55.25|53.85|55.3|53.9|55.32|53.92|55.24|53.84|223
1705196400000|2024-01-14 01:40:00|55.29|53.89|55.22|53.82|55.32|53.92|55.21|53.81|236
1705196700000|2024-01-14 01:45:00|55.21|53.81|55.25|53.85|55.31|53.91|55.16|53.76|240
1705197000000|2024-01-14 01:50:00|55.23|53.83|55.3|53.9|55.31|53.91|55.19|53.79|234
1705197300000|2024-01-14 01:55:00|55.29|53.89|55.36|53.96|55.37|53.97|55.28|53.88|129
1705197600000|2024-01-14 02:00:00|55.35|53.95|55.4|54|55.42|54.02|55.31|53.91|143
1705197900000|2024-01-14 02:05:00|55.39|53.99|55.26|53.86|55.39|53.99|55.2|53.8|183
1705198200000|2024-01-14 02:10:00|55.25|53.85|55.28|53.88|55.3|53.9|55.22|53.82|204
1705198500000|2024-01-14 02:15:00|55.29|53.89|55.19|53.79|55.3|53.9|55.18|53.78|194
1705198800000|2024-01-14 02:20:00|55.18|53.78|55.04|53.64|55.18|53.78|55|53.6|183
1705199100000|2024-01-14 02:25:00|55.03|53.63|54.96|53.56|55.07|53.67|54.95|53.55|183
1705199400000|2024-01-14 02:30:00|54.97|53.57|55.04|53.64|55.05|53.65|54.96|53.56|67
1705199700000|2024-01-14 02:35:00|55.05|53.65|55.15|53.75|55.18|53.78|55.04|53.64|202
1705200000000|2024-01-14 02:40:00|55.14|53.74|55.25|53.85|55.25|53.85|55.13|53.73|118
1705200300000|2024-01-14 02:45:00|55.24|53.84|55.25|53.85|55.26|53.86|55.16|53.76|88
1705200600000|2024-01-14 02:50:00|55.24|53.84|55.27|53.87|55.28|53.88|55.23|53.83|181
1705200900000|2024-01-14 02:55:00|55.26|53.86|55.19|53.79|55.28|53.88|55.18|53.78|196
1705201200000|2024-01-14 03:00:00|55.2|53.8|55.14|53.74|55.21|53.81|55.04|53.64|180
1705201500000|2024-01-14 03:05:00|55.13|53.73|55.18|53.78|55.2|53.8|55.05|53.65|224
1705201800000|2024-01-14 03:10:00|55.19|53.79|55.32|53.92|55.35|53.95|55.18|53.78|184
1705202100000|2024-01-14 03:15:00|55.33|53.93|55.25|53.85|55.33|53.93|55.22|53.82|302
1705202400000|2024-01-14 03:20:00|55.24|53.84|55.23|53.83|55.27|53.87|55.18|53.78|226
1705202700000|2024-01-14 03:25:00|55.22|53.82|55.25|53.85|55.27|53.87|55.2|53.8|218
1705203000000|2024-01-14 03:30:00|55.24|53.84|55.05|53.65|55.25|53.85|55.04|53.64|218
1705203300000|2024-01-14 03:35:00|55.04|53.64|55.03|53.63|55.12|53.72|54.97|53.57|272
1705203600000|2024-01-14 03:40:00|55.02|53.62|55.14|53.74|55.15|53.75|55.02|53.62|76
1705203900000|2024-01-14 03:45:00|55.13|53.73|55.06|53.66|55.19|53.79|55.06|53.66|201
1705204200000|2024-01-14 03:50:00|55.07|53.67|55.07|53.67|55.11|53.71|55|53.6|255
1705204500000|2024-01-14 03:55:00|55.06|53.66|55.1|53.7|55.14|53.74|55.03|53.63|261
1705204800000|2024-01-14 04:00:00|55.09|53.69|55.04|53.64|55.14|53.74|55|53.6|198
1705205100000|2024-01-14 04:05:00|55.05|53.65|55.24|53.84|55.27|53.87|55.04|53.64|105
1705205400000|2024-01-14 04:10:00|55.23|53.83|55.28|53.88|55.3|53.9|55.22|53.82|110
1705205700000|2024-01-14 04:15:00|55.29|53.89|54.9|53.5|55.29|53.89|54.89|53.49|237
1705206000000|2024-01-14 04:20:00|54.91|53.51|55.02|53.62|55.09|53.69|54.9|53.5|293
1705206300000|2024-01-14 04:25:00|55.01|53.61|55.04|53.64|55.05|53.65|54.94|53.54|141
1705206600000|2024-01-14 04:30:00|55.05|53.65|55.1|53.7|55.14|53.74|55|53.6|107
1705206900000|2024-01-14 04:35:00|55.09|53.69|55.01|53.61|55.13|53.73|55|53.6|252
1705207200000|2024-01-14 04:40:00|55.02|53.62|54.84|53.44|55.03|53.63|54.79|53.39|301
1705207500000|2024-01-14 04:45:00|54.83|53.43|54.87|53.47|54.91|53.51|54.8|53.4|188
1705207800000|2024-01-14 04:50:00|54.88|53.48|54.8|53.4|54.9|53.5|54.79|53.39|129
1705208100000|2024-01-14 04:55:00|54.79|53.39|54.81|53.41|54.85|53.45|54.78|53.38|147
1705208400000|2024-01-14 05:00:00|54.82|53.42|54.92|53.52|55|53.6|54.81|53.41|131
1705208700000|2024-01-14 05:05:00|54.91|53.51|55.05|53.65|55.1|53.7|54.87|53.47|125
1705209000000|2024-01-14 05:10:00|55.06|53.66|54.99|53.59|55.08|53.68|54.97|53.57|103
1705209300000|2024-01-14 05:15:00|55|53.6|55.01|53.61|55.08|53.68|54.97|53.57|94
1705209600000|2024-01-14 05:20:00|55.02|53.62|55.08|53.68|55.08|53.68|55|53.6|87
1705209900000|2024-01-14 05:25:00|55.09|53.69|55.25|53.85|55.25|53.85|55.08|53.68|42
1705210200000|2024-01-14 05:30:00|55.26|53.86|55.38|53.98|55.39|53.99|55.25|53.85|95
1705210500000|2024-01-14 05:35:00|55.36|53.96|55.37|53.97|55.39|53.99|55.32|53.92|103
1705210800000|2024-01-14 05:40:00|55.38|53.98|55.33|53.93|55.38|53.98|55.28|53.88|162
1705211100000|2024-01-14 05:45:00|55.34|53.94|55.39|53.99|55.4|54|55.31|53.91|50
1705211400000|2024-01-14 05:50:00|55.4|54|55.41|54.01|55.45|54.05|55.36|53.96|59
1705211700000|2024-01-14 05:55:00|55.42|54.02|55.49|54.09|55.49|54.09|55.42|54.02|47
1705212000000|2024-01-14 06:00:00|55.48|54.08|55.6|54.2|55.6|54.2|55.46|54.06|110
1705212300000|2024-01-14 06:05:00|55.59|54.19|55.57|54.17|55.6|54.2|55.56|54.16|63
1705212600000|2024-01-14 06:10:00|55.58|54.18|55.63|54.23|55.64|54.24|55.58|54.18|57
1705212900000|2024-01-14 06:15:00|55.64|54.24|55.57|54.17|55.64|54.24|55.57|54.17|111
1705213200000|2024-01-14 06:20:00|55.58|54.18|55.64|54.24|55.64|54.24|55.57|54.17|61
1705213500000|2024-01-14 06:25:00|55.63|54.23|55.69|54.29|55.69|54.29|55.62|54.22|61
1705213800000|2024-01-14 06:30:00|55.68|54.28|55.64|54.24|55.69|54.29|55.61|54.21|121
1705214100000|2024-01-14 06:35:00|55.63|54.23|55.56|54.16|55.65|54.25|55.55|54.15|196
1705214400000|2024-01-14 06:40:00|55.57|54.17|55.57|54.17|55.59|54.19|55.53|54.13|261
1705214700000|2024-01-14 06:45:00|55.58|54.18|55.65|54.25|55.67|54.27|55.57|54.17|117
1705215000000|2024-01-14 06:50:00|55.64|54.24|55.59|54.19|55.65|54.25|55.54|54.14|179
1705215300000|2024-01-14 06:55:00|55.58|54.18|55.6|54.2|55.64|54.24|55.58|54.18|132
1705215600000|2024-01-14 07:00:00|55.59|54.19|55.51|54.11|55.64|54.24|55.42|54.02|193
1705215900000|2024-01-14 07:05:00|55.52|54.12|55.58|54.18|55.59|54.19|55.52|54.12|203
1705216200000|2024-01-14 07:10:00|55.59|54.19|55.58|54.18|55.61|54.21|55.53|54.13|110
1705216500000|2024-01-14 07:15:00|55.59|54.19|55.41|54.01|55.59|54.19|55.38|53.98|226
1705216800000|2024-01-14 07:20:00|55.4|54|55.34|53.94|55.42|54.02|55.32|53.92|227
1705217100000|2024-01-14 07:25:00|55.35|53.95|55.4|54|55.41|54.01|55.33|53.93|247
1705217400000|2024-01-14 07:30:00|55.39|53.99|55.36|53.96|55.39|53.99|55.25|53.85|235
1705217700000|2024-01-14 07:35:00|55.37|53.97|55.23|53.83|55.37|53.97|55.22|53.82|254
1705218000000|2024-01-14 07:40:00|55.24|53.84|55.23|53.83|55.29|53.89|55.19|53.79|244
1705218300000|2024-01-14 07:45:00|55.24|53.84|55.31|53.91|55.31|53.91|55.21|53.81|177
1705218600000|2024-01-14 07:50:00|55.3|53.9|55.25|53.85|55.33|53.93|55.24|53.84|158
1705218900000|2024-01-14 07:55:00|55.24|53.84|55.36|53.96|55.36|53.96|55.24|53.84|65
1705219200000|2024-01-14 08:00:00|55.37|53.97|55.31|53.91|55.37|53.97|55.27|53.87|132
1705219500000|2024-01-14 08:05:00|55.32|53.92|55.26|53.86|55.35|53.95|55.19|53.79|184
1705219800000|2024-01-14 08:10:00|55.27|53.87|55.29|53.89|55.29|53.89|55.2|53.8|217
1705220100000|2024-01-14 08:15:00|55.28|53.88|55.21|53.81|55.33|53.93|55.21|53.81|100
1705220400000|2024-01-14 08:20:00|55.22|53.82|55.21|53.81|55.28|53.88|55.19|53.79|167
1705220700000|2024-01-14 08:25:00|55.22|53.82|55.16|53.76|55.25|53.85|55.15|53.75|108
1705221000000|2024-01-14 08:30:00|55.17|53.77|55.03|53.63|55.19|53.79|55.01|53.61|180
1705221300000|2024-01-14 08:35:00|55.04|53.64|55.11|53.71|55.14|53.74|55.03|53.63|101
1705221600000|2024-01-14 08:40:00|55.12|53.72|55.17|53.77|55.19|53.79|55.12|53.72|30
1705221900000|2024-01-14 08:45:00|55.16|53.76|55.28|53.88|55.3|53.9|55.14|53.74|87
1705222200000|2024-01-14 08:50:00|55.27|53.87|55.33|53.93|55.36|53.96|55.27|53.87|103
1705222500000|2024-01-14 08:55:00|55.34|53.94|55.32|53.92|55.35|53.95|55.29|53.89|81
1705222800000|2024-01-14 09:00:00|55.33|53.93|55.28|53.88|55.34|53.94|55.27|53.87|169
1705223100000|2024-01-14 09:05:00|55.27|53.87|55.35|53.95|55.35|53.95|55.25|53.85|79
1705223400000|2024-01-14 09:10:00|55.34|53.94|55.28|53.88|55.36|53.96|55.28|53.88|124
1705223700000|2024-01-14 09:15:00|55.29|53.89|55.27|53.87|55.32|53.92|55.26|53.86|124
1705224000000|2024-01-14 09:20:00|55.26|53.86|55.17|53.77|55.27|53.87|55.16|53.76|139
1705224300000|2024-01-14 09:25:00|55.18|53.78|55.2|53.8|55.21|53.81|55.12|53.72|151
1705224600000|2024-01-14 09:30:00|55.21|53.81|55.25|53.85|55.25|53.85|55.17|53.77|212
1705224900000|2024-01-14 09:35:00|55.24|53.84|55.09|53.69|55.25|53.85|55.03|53.63|197
1705225200000|2024-01-14 09:40:00|55.08|53.68|55.13|53.73|55.18|53.78|55.07|53.67|229
1705225500000|2024-01-14 09:45:00|55.14|53.74|55.14|53.74|55.2|53.8|55.12|53.72|157
1705225800000|2024-01-14 09:50:00|55.13|53.73|55.25|53.85|55.25|53.85|55.08|53.68|51
1705226100000|2024-01-14 09:55:00|55.26|53.86|55.4|54|55.41|54.01|55.26|53.86|45
1705226400000|2024-01-14 10:00:00|55.41|54.01|55.32|53.92|55.41|54.01|55.31|53.91|79
1705226700000|2024-01-14 10:05:00|55.33|53.93|55.32|53.92|55.35|53.95|55.3|53.9|42
1705227000000|2024-01-14 10:10:00|55.33|53.93|55.4|54|55.4|54|55.32|53.92|61
1705227300000|2024-01-14 10:15:00|55.41|54.01|55.34|53.94|55.42|54.02|55.33|53.93|70
1705227600000|2024-01-14 10:20:00|55.35|53.95|55.44|54.04|55.45|54.05|55.35|53.95|30
1705227900000|2024-01-14 10:25:00|55.45|54.05|55.48|54.08|55.49|54.09|55.42|54.02|38
1705228200000|2024-01-14 10:30:00|55.49|54.09|55.54|54.14|55.59|54.19|55.45|54.05|80
1705228500000|2024-01-14 10:35:00|55.55|54.15|55.4|54|55.57|54.17|55.36|53.96|159
1705228800000|2024-01-14 10:40:00|55.41|54.01|55.59|54.19|55.59|54.19|55.41|54.01|80
1705229100000|2024-01-14 10:45:00|55.58|54.18|55.43|54.03|55.59|54.19|55.41|54.01|133
1705229400000|2024-01-14 10:50:00|55.42|54.02|55.34|53.94|55.45|54.05|55.34|53.94|203
1705229700000|2024-01-14 10:55:00|55.33|53.93|55.32|53.92|55.35|53.95|55.26|53.86|98
1705230000000|2024-01-14 11:00:00|55.31|53.91|55.26|53.86|55.33|53.93|55.19|53.79|98
1705230300000|2024-01-14 11:05:00|55.27|53.87|55.26|53.86|55.3|53.9|55.15|53.75|122
1705230600000|2024-01-14 11:10:00|55.25|53.85|55.16|53.76|55.25|53.85|55.16|53.76|49
1705230900000|2024-01-14 11:15:00|55.17|53.77|55.25|53.85|55.25|53.85|55.16|53.76|29
1705231200000|2024-01-14 11:20:00|55.24|53.84|55.3|53.9|55.32|53.92|55.24|53.84|56
1705231500000|2024-01-14 11:25:00|55.29|53.89|55.34|53.94|55.34|53.94|55.28|53.88|36
1705231800000|2024-01-14 11:30:00|55.33|53.93|55.26|53.86|55.37|53.97|55.25|53.85|36
1705232100000|2024-01-14 11:35:00|55.27|53.87|55.18|53.78|55.3|53.9|55.17|53.77|55
1705232400000|2024-01-14 11:40:00|55.19|53.79|55.12|53.72|55.2|53.8|55.11|53.71|37
1705232700000|2024-01-14 11:45:00|55.11|53.71|55.09|53.69|55.13|53.73|55.07|53.67|61
1705233000000|2024-01-14 11:50:00|55.08|53.68|55.14|53.74|55.14|53.74|55.07|53.67|23
1705233300000|2024-01-14 11:55:00|55.13|53.73|55.13|53.73|55.19|53.79|55.11|53.71|48
1705233600000|2024-01-14 12:00:00|55.12|53.72|55.14|53.74|55.17|53.77|55.09|53.69|43
1705233900000|2024-01-14 12:05:00|55.13|53.73|55.1|53.7|55.14|53.74|55.03|53.63|199
1705234200000|2024-01-14 12:10:00|55.11|53.71|55.22|53.82|55.22|53.82|55.1|53.7|130
1705234500000|2024-01-14 12:15:00|55.21|53.81|55.14|53.74|55.23|53.83|55.12|53.72|122
1705234800000|2024-01-14 12:20:00|55.16|53.76|55.2|53.8|55.21|53.81|55.04|53.64|225
1705235100000|2024-01-14 12:25:00|55.21|53.81|55.22|53.82|55.22|53.82|55.14|53.74|89
1705235400000|2024-01-14 12:30:00|55.23|53.83|55.18|53.78|55.28|53.88|55.17|53.77|79
1705235700000|2024-01-14 12:35:00|55.17|53.77|55.17|53.77|55.26|53.86|55.15|53.75|187
1705236000000|2024-01-14 12:40:00|55.18|53.78|55.11|53.71|55.18|53.78|55.1|53.7|258
1705236300000|2024-01-14 12:45:00|55.12|53.72|55.04|53.64|55.12|53.72|55.03|53.63|50
1705236600000|2024-01-14 12:50:00|55.03|53.63|54.97|53.57|55.05|53.65|54.96|53.56|282
1705236900000|2024-01-14 12:55:00|54.96|53.56|54.89|53.49|55|53.6|54.88|53.48|174
1705237200000|2024-01-14 13:00:00|54.9|53.5|54.88|53.48|54.9|53.5|54.83|53.43|187
1705237500000|2024-01-14 13:05:00|54.89|53.49|54.94|53.54|54.96|53.56|54.84|53.44|116
1705237800000|2024-01-14 13:10:00|54.95|53.55|55.06|53.66|55.07|53.67|54.92|53.52|98
1705238100000|2024-01-14 13:15:00|55.07|53.67|55.07|53.67|55.15|53.75|55.06|53.66|160
1705238400000|2024-01-14 13:20:00|55.06|53.66|54.99|53.59|55.08|53.68|54.96|53.56|194
1705238700000|2024-01-14 13:25:00|55|53.6|55|53.6|55|53.6|54.95|53.55|164
1705239000000|2024-01-14 13:30:00|54.99|53.59|55.14|53.74|55.19|53.79|54.99|53.59|126
1705239300000|2024-01-14 13:35:00|55.13|53.73|55.1|53.7|55.18|53.78|55.09|53.69|223
1705239600000|2024-01-14 13:40:00|55.11|53.71|55.01|53.61|55.13|53.73|54.9|53.5|193
1705239900000|2024-01-14 13:45:00|55.02|53.62|55.12|53.72|55.16|53.76|55.02|53.62|96
1705240200000|2024-01-14 13:50:00|55.13|53.73|55.23|53.83|55.24|53.84|55.07|53.67|177
1705240500000|2024-01-14 13:55:00|55.22|53.82|55.21|53.81|55.23|53.83|55.15|53.75|191
1705240800000|2024-01-14 14:00:00|55.2|53.8|55.3|53.9|55.3|53.9|55.16|53.76|107
1705241100000|2024-01-14 14:05:00|55.29|53.89|55.38|53.98|55.39|53.99|55.26|53.86|97
1705241400000|2024-01-14 14:10:00|55.37|53.97|55.38|53.98|55.41|54.01|55.37|53.97|70
1705241700000|2024-01-14 14:15:00|55.39|53.99|55.31|53.91|55.4|54|55.24|53.84|127
1705242000000|2024-01-14 14:20:00|55.29|53.89|55.16|53.76|55.29|53.89|55.11|53.71|363
1705242300000|2024-01-14 14:25:00|55.15|53.75|55.17|53.77|55.22|53.82|55.12|53.72|247
1705242600000|2024-01-14 14:30:00|55.16|53.76|55.15|53.75|55.19|53.79|55.1|53.7|304
1705242900000|2024-01-14 14:35:00|55.16|53.76|55.2|53.8|55.24|53.84|55.13|53.73|258
1705243200000|2024-01-14 14:40:00|55.19|53.79|55.13|53.73|55.2|53.8|55.13|53.73|81
1705243500000|2024-01-14 14:45:00|55.14|53.74|55.18|53.78|55.2|53.8|55.08|53.68|216
1705243800000|2024-01-14 14:50:00|55.17|53.77|55.21|53.81|55.23|53.83|55.13|53.73|84
1705244100000|2024-01-14 14:55:00|55.22|53.82|55.09|53.69|55.22|53.82|55.07|53.67|169
1705244400000|2024-01-14 15:00:00|55.1|53.7|55.17|53.77|55.22|53.82|55.07|53.67|167
1705244700000|2024-01-14 15:05:00|55.16|53.76|55.16|53.76|55.21|53.81|55.09|53.69|180
1705245000000|2024-01-14 15:10:00|55.15|53.75|55.13|53.73|55.15|53.75|55.09|53.69|145
1705245300000|2024-01-14 15:15:00|55.12|53.72|55.11|53.71|55.2|53.8|55.1|53.7|125
1705245600000|2024-01-14 15:20:00|55.1|53.7|55.18|53.78|55.18|53.78|55.1|53.7|99
1705245900000|2024-01-14 15:25:00|55.17|53.77|55.25|53.85|55.25|53.85|55.17|53.77|35
1705246200000|2024-01-14 15:30:00|55.27|53.87|55.26|53.86|55.36|53.96|55.22|53.82|82
1705246500000|2024-01-14 15:35:00|55.25|53.85|55.36|53.96|55.36|53.96|55.24|53.84|104
1705246800000|2024-01-14 15:40:00|55.37|53.97|55.34|53.94|55.37|53.97|55.3|53.9|78
1705247100000|2024-01-14 15:45:00|55.35|53.95|55.36|53.96|55.37|53.97|55.25|53.85|86
1705247400000|2024-01-14 15:50:00|55.35|53.95|55.37|53.97|55.4|54|55.32|53.92|134
1705247700000|2024-01-14 15:55:00|55.36|53.96|55.26|53.86|55.36|53.96|55.25|53.85|326
1705248000000|2024-01-14 16:00:00|55.25|53.85|55.34|53.94|55.37|53.97|55.24|53.84|148
1705248300000|2024-01-14 16:05:00|55.35|53.95|55.3|53.9|55.35|53.95|55.24|53.84|123
1705248600000|2024-01-14 16:10:00|55.31|53.91|55.31|53.91|55.33|53.93|55.25|53.85|97
1705248900000|2024-01-14 16:15:00|55.3|53.9|55.32|53.92|55.38|53.98|55.29|53.89|213
1705249200000|2024-01-14 16:20:00|55.33|53.93|55.41|54.01|55.47|54.07|55.3|53.9|175
1705249500000|2024-01-14 16:25:00|55.42|54.02|55.36|53.96|55.44|54.04|55.33|53.93|201
1705249800000|2024-01-14 16:30:00|55.37|53.97|55.05|53.65|55.39|53.99|54.96|53.56|182
1705250100000|2024-01-14 16:35:00|55.04|53.64|55.21|53.81|55.22|53.82|55.02|53.62|210
1705250400000|2024-01-14 16:40:00|55.22|53.82|55.05|53.65|55.22|53.82|54.99|53.59|301
1705250700000|2024-01-14 16:45:00|55.06|53.66|55.19|53.79|55.2|53.8|55.01|53.61|225
1705251000000|2024-01-14 16:50:00|55.18|53.78|55.15|53.75|55.22|53.82|55.08|53.68|240
1705251300000|2024-01-14 16:55:00|55.16|53.76|55.16|53.76|55.18|53.78|55.07|53.67|119
1705251600000|2024-01-14 17:00:00|55.17|53.77|55.26|53.86|55.28|53.88|55.14|53.74|106
1705251900000|2024-01-14 17:05:00|55.25|53.85|55.14|53.74|55.27|53.87|55.11|53.71|179
1705252200000|2024-01-14 17:10:00|55.15|53.75|55.29|53.89|55.34|53.94|55.14|53.74|173
1705252500000|2024-01-14 17:15:00|55.31|53.91|55.43|54.03|55.43|54.03|55.28|53.88|86
1705252800000|2024-01-14 17:20:00|55.42|54.02|55.39|53.99|55.47|54.07|55.33|53.93|187
1705253100000|2024-01-14 17:25:00|55.4|54|55.3|53.9|55.41|54.01|55.25|53.85|318
1705253400000|2024-01-14 17:30:00|55.31|53.91|55.51|54.11|55.51|54.11|55.29|53.89|159
1705253700000|2024-01-14 17:35:00|55.5|54.1|55.48|54.08|55.54|54.14|55.4|54|220
1705254000000|2024-01-14 17:40:00|55.47|54.07|55.47|54.07|55.55|54.15|55.45|54.05|148
1705254300000|2024-01-14 17:45:00|55.46|54.06|55.38|53.98|55.49|54.09|55.33|53.93|139
1705254600000|2024-01-14 17:50:00|55.37|53.97|55.33|53.93|55.37|53.97|55.27|53.87|226
1705254900000|2024-01-14 17:55:00|55.34|53.94|55.36|53.96|55.39|53.99|55.34|53.94|60
1705255200000|2024-01-14 18:00:00|55.37|53.97|55.35|53.95|55.41|54.01|55.28|53.88|139
1705255500000|2024-01-14 18:05:00|55.36|53.96|55.43|54.03|55.44|54.04|55.35|53.95|95
1705255800000|2024-01-14 18:10:00|55.44|54.04|55.5|54.1|55.52|54.12|55.41|54.01|130
1705256100000|2024-01-14 18:15:00|55.51|54.11|55.32|53.92|55.52|54.12|55.27|53.87|220
1705256400000|2024-01-14 18:20:00|55.31|53.91|55.16|53.76|55.32|53.92|55.15|53.75|279
1705256700000|2024-01-14 18:25:00|55.17|53.77|54.98|53.58|55.17|53.77|54.96|53.56|324
1705257000000|2024-01-14 18:30:00|54.99|53.59|54.96|53.56|55.11|53.71|54.96|53.56|270
1705257300000|2024-01-14 18:35:00|54.95|53.55|55.16|53.76|55.17|53.77|54.92|53.52|157
1705257600000|2024-01-14 18:40:00|55.17|53.77|55.05|53.65|55.17|53.77|55.03|53.63|152
1705257900000|2024-01-14 18:45:00|55.06|53.66|55.16|53.76|55.21|53.81|55.03|53.63|153
1705258200000|2024-01-14 18:50:00|55.15|53.75|55.22|53.82|55.23|53.83|55.13|53.73|125
1705258500000|2024-01-14 18:55:00|55.21|53.81|55.22|53.82|55.25|53.85|55.18|53.78|57
1705258800000|2024-01-14 19:00:00|55.23|53.83|55.22|53.82|55.23|53.83|55.11|53.71|136
1705259100000|2024-01-14 19:05:00|55.23|53.83|55.17|53.77|55.25|53.85|55.16|53.76|88
1705259400000|2024-01-14 19:10:00|55.16|53.76|54.9|53.5|55.16|53.76|54.89|53.49|137
1705259700000|2024-01-14 19:15:00|54.92|53.52|54.92|53.52|54.98|53.58|54.73|53.33|286
1705260000000|2024-01-14 19:20:00|54.93|53.53|54.92|53.52|54.97|53.57|54.84|53.44|153
1705260300000|2024-01-14 19:25:00|54.93|53.53|54.84|53.44|54.95|53.55|54.83|53.43|165
1705260600000|2024-01-14 19:30:00|54.83|53.43|54.6|53.2|54.9|53.5|54.5|53.1|354
1705260900000|2024-01-14 19:35:00|54.59|53.19|54.4|53|54.67|53.27|54.37|52.97|458
1705261200000|2024-01-14 19:40:00|54.41|53.01|54.5|53.1|54.53|53.13|54.4|53|288
1705261500000|2024-01-14 19:45:00|54.51|53.11|54.59|53.19|54.78|53.38|54.51|53.11|276
1705261800000|2024-01-14 19:50:00|54.6|53.2|54.35|52.95|54.62|53.22|54.21|52.81|403
1705262100000|2024-01-14 19:55:00|54.36|52.96|54.25|52.85|54.36|52.96|54.15|52.75|380
1705262400000|2024-01-14 20:00:00|54.24|52.84|54.1|52.7|54.24|52.84|53.68|52.28|432
1705262700000|2024-01-14 20:05:00|54.09|52.69|54.28|52.88|54.36|52.96|54.07|52.67|333
1705263000000|2024-01-14 20:10:00|54.29|52.89|54.31|52.91|54.4|53|54.26|52.86|238
1705263300000|2024-01-14 20:15:00|54.32|52.92|54.39|52.99|54.43|53.03|54.26|52.86|198
1705263600000|2024-01-14 20:20:00|54.4|53|54.26|52.86|54.43|53.03|54.25|52.85|181
1705263900000|2024-01-14 20:25:00|54.27|52.87|54.39|52.99|54.41|53.01|54.26|52.86|262
1705264200000|2024-01-14 20:30:00|54.4|53|54.61|52.81|54.61|53|54.26|52.68|220
1705264500000|2024-01-14 20:35:00|54.6|52.8|54.68|52.88|54.75|52.95|54.6|52.8|207
1705264800000|2024-01-14 20:40:00|54.69|52.89|54.67|52.87|54.76|52.96|54.63|52.83|296
1705265100000|2024-01-14 20:45:00|54.66|52.86|54.7|52.9|54.8|53|54.66|52.86|302
1705265400000|2024-01-14 20:50:00|54.69|52.89|54.65|52.85|54.75|52.95|54.63|52.83|236
1705265700000|2024-01-14 20:55:00|54.64|52.84|54.49|52.69|54.65|52.85|54.45|52.65|339
1705266000000|2024-01-14 21:00:00|54.48|52.68|54.55|52.75|54.55|52.75|54.38|52.58|226
1705266300000|2024-01-14 21:05:00|54.54|52.74|54.57|52.77|54.59|52.79|54.47|52.67|269
1705266600000|2024-01-14 21:10:00|54.58|52.78|54.44|52.64|54.58|52.78|54.44|52.64|301
1705266900000|2024-01-14 21:15:00|54.43|52.63|54.11|52.31|54.43|52.63|54.1|52.3|449
1705267200000|2024-01-14 21:20:00|54.12|52.32|54.16|52.36|54.2|52.4|54.05|52.25|286
1705267500000|2024-01-14 21:25:00|54.17|52.37|54.14|52.34|54.21|52.41|54.09|52.29|404
1705267800000|2024-01-14 21:30:00|54.13|52.33|54.13|52.33|54.31|52.51|54.11|52.31|300
1705268100000|2024-01-14 21:35:00|54.12|52.32|54.14|52.34|54.27|52.47|54.03|52.23|491
1705268400000|2024-01-14 21:40:00|54.13|52.33|54.35|52.55|54.35|52.55|54.08|52.28|374
1705268700000|2024-01-14 21:45:00|54.34|52.54|54.45|53.05|54.49|53.09|54.15|52.52|170
1705269000000|2024-01-14 21:50:00|54.46|53.06|54.61|53.21|54.64|53.24|54.43|53.03|169
1705269300000|2024-01-14 21:55:00|54.62|53.22|54.6|53.2|54.62|53.22|54.48|53.08|201
1705269600000|2024-01-14 22:00:00|54.59|53.19|54.6|53.2|54.61|53.21|54.52|53.12|222
1705269900000|2024-01-14 22:05:00|54.59|53.19|54.66|53.26|54.66|53.26|54.57|53.17|175
1705270200000|2024-01-14 22:10:00|54.67|53.27|54.61|53.21|54.68|53.28|54.6|53.2|235
1705270500000|2024-01-14 22:15:00|54.6|53.2|54.51|53.11|54.6|53.2|54.42|53.02|261
1705270800000|2024-01-14 22:20:00|54.52|53.12|54.46|53.06|54.59|53.19|54.44|53.04|156
1705271100000|2024-01-14 22:25:00|54.47|53.07|54.27|52.87|54.47|53.07|54.25|52.85|180
1705271400000|2024-01-14 22:30:00|54.26|52.86|54.2|52.8|54.26|52.86|53.9|52.5|290
1705271700000|2024-01-14 22:35:00|54.19|52.79|54.27|52.87|54.39|52.99|54.13|52.73|158
1705272000000|2024-01-14 22:40:00|54.28|52.88|54.25|52.85|54.36|52.96|54.18|52.78|241
1705272300000|2024-01-14 22:45:00|54.24|52.84|54.14|52.74|54.24|52.84|54.11|52.71|117
1705272600000|2024-01-14 22:50:00|54.15|52.75|54.14|52.74|54.27|52.87|54.09|52.69|159
1705272900000|2024-01-14 22:55:00|54.15|52.75|54.04|52.64|54.21|52.81|53.99|52.59|348
1705273200000|2024-01-14 23:00:00|54.02|52.62|53.9|52.5|54.08|52.68|53.8|52.4|390
1705273500000|2024-01-14 23:05:00|53.89|52.49|53.68|52.28|53.99|52.59|53.62|52.22|426
1705273800000|2024-01-14 23:10:00|53.69|52.29|53.65|52.25|53.79|52.39|53.54|52.14|483
1705274100000|2024-01-14 23:15:00|53.64|52.24|53.62|52.22|53.78|52.38|53.56|52.16|480
1705274400000|2024-01-14 23:20:00|53.63|52.23|53.34|51.94|53.67|52.27|53.33|51.93|482
1705274700000|2024-01-14 23:25:00|53.35|51.95|53.42|52.02|53.53|52.13|53.33|51.93|472
1705275000000|2024-01-14 23:30:00|53.43|52.03|53.52|52.12|53.74|52.34|53.42|52.02|407
1705275300000|2024-01-14 23:35:00|53.51|52.11|53.32|51.92|53.53|52.13|53.14|51.74|502
1705275600000|2024-01-14 23:40:00|53.31|51.91|53.31|51.91|53.37|51.97|53.16|51.76|459
1705275900000|2024-01-14 23:45:00|53.32|51.92|53.51|52.11|53.55|52.15|53.28|51.88|258
1705276200000|2024-01-14 23:50:00|53.52|52.12|53.14|51.74|53.52|52.12|53.03|51.63|433
1705276500000|2024-01-14 23:55:00|53.15|51.75|53.19|51.79|53.26|51.86|53.08|51.68|480
1705276800000|2024-01-15 00:00:00|53.17|51.77|53.46|52.06|53.5|52.1|53.12|51.72|415
1705277100000|2024-01-15 00:05:00|53.47|52.07|53.51|52.11|53.53|52.13|53.43|52.03|479
1705277400000|2024-01-15 00:10:00|53.52|52.12|53.7|52.3|53.75|52.35|53.46|52.06|302
1705277700000|2024-01-15 00:15:00|53.69|52.29|53.79|52.39|53.91|52.51|53.64|52.24|361
1705278000000|2024-01-15 00:20:00|53.78|52.38|53.65|52.25|53.87|52.47|53.57|52.17|438
1705278300000|2024-01-15 00:25:00|53.64|52.24|53.77|52.37|53.78|52.38|53.52|52.12|332
1705278600000|2024-01-15 00:30:00|53.76|52.36|53.77|52.37|53.81|52.41|53.6|52.2|454
1705278900000|2024-01-15 00:35:00|53.78|52.38|53.83|52.43|53.9|52.5|53.76|52.36|405
1705279200000|2024-01-15 00:40:00|53.84|52.44|53.95|52.55|53.95|52.55|53.79|52.39|216
1705279500000|2024-01-15 00:45:00|53.96|52.56|53.93|52.53|53.96|52.56|53.78|52.38|393
1705279800000|2024-01-15 00:50:00|53.92|52.52|53.96|52.56|53.97|52.57|53.88|52.48|225
1705280100000|2024-01-15 00:55:00|53.95|52.55|54|52.6|54|52.6|53.9|52.5|347
1705280400000|2024-01-15 01:00:00|53.99|52.59|54.1|52.7|54.15|52.75|53.92|52.52|404
1705280700000|2024-01-15 01:05:00|54.06|52.66|53.99|52.59|54.08|52.68|53.96|52.56|380
1705281000000|2024-01-15 01:10:00|53.98|52.58|53.88|52.48|54.02|52.62|53.85|52.45|371
1705281300000|2024-01-15 01:15:00|53.87|52.47|54|52.6|54.06|52.66|53.81|52.41|118
1705281600000|2024-01-15 01:20:00|54.01|52.61|53.96|52.56|54.01|52.61|53.9|52.5|291
1705281900000|2024-01-15 01:25:00|53.97|52.57|53.96|52.56|54.03|52.63|53.93|52.53|248
1705282200000|2024-01-15 01:30:00|53.94|52.54|54.06|52.66|54.09|52.69|53.9|52.5|258
1705282500000|2024-01-15 01:35:00|54.07|52.67|54.2|52.8|54.22|52.82|54.02|52.62|184
1705282800000|2024-01-15 01:40:00|54.21|52.81|54.24|52.84|54.25|52.85|54.17|52.77|125
1705283100000|2024-01-15 01:45:00|54.23|52.83|54.23|52.83|54.26|52.86|54.22|52.82|85
1705283400000|2024-01-15 01:50:00|54.24|52.84|54.22|52.82|54.28|52.88|54.18|52.78|79
1705283700000|2024-01-15 01:55:00|54.23|52.83|54.18|52.78|54.24|52.84|54.17|52.77|244
1705284000000|2024-01-15 02:00:00|54.19|52.79|54.07|52.67|54.19|52.79|54.01|52.61|356
1705284300000|2024-01-15 02:05:00|54.08|52.68|54.02|52.62|54.12|52.72|53.98|52.58|322
1705284600000|2024-01-15 02:10:00|54.03|52.63|54.13|52.73|54.18|52.78|53.99|52.59|210
1705284900000|2024-01-15 02:15:00|54.12|52.72|54.11|52.71|54.13|52.73|54.04|52.64|141
1705285200000|2024-01-15 02:20:00|54.12|52.72|54.07|52.67|54.16|52.76|54.06|52.66|153
1705285500000|2024-01-15 02:25:00|54.06|52.66|54.08|52.68|54.08|52.68|54|52.6|146
1705285800000|2024-01-15 02:30:00|54.07|52.67|54.1|52.7|54.13|52.73|54.01|52.61|100
1705286100000|2024-01-15 02:35:00|54.11|52.71|54.13|52.73|54.13|52.73|54.02|52.62|98
1705286400000|2024-01-15 02:40:00|54.14|52.74|54.15|52.75|54.16|52.76|54.1|52.7|55
1705286700000|2024-01-15 02:45:00|54.14|52.74|54.25|52.85|54.26|52.86|54.11|52.71|136
1705287000000|2024-01-15 02:50:00|54.24|52.84|54.26|52.86|54.3|52.9|54.23|52.83|215
1705287300000|2024-01-15 02:55:00|54.27|52.87|54.33|52.93|54.34|52.94|54.26|52.86|30
1705287600000|2024-01-15 03:00:00|54.32|52.92|54.34|52.94|54.37|52.97|54.31|52.91|65
1705287900000|2024-01-15 03:05:00|54.33|52.93|54.36|52.96|54.36|52.96|54.31|52.91|160
1705288200000|2024-01-15 03:10:00|54.35|52.95|54.36|52.96|54.39|52.99|54.33|52.93|143
1705288500000|2024-01-15 03:15:00|54.35|52.95|54.38|52.98|54.4|53|54.31|52.91|209
1705288800000|2024-01-15 03:20:00|54.39|52.99|54.5|53.1|54.5|53.1|54.37|52.97|29
1705289100000|2024-01-15 03:25:00|54.49|53.09|54.6|53.2|54.6|53.2|54.49|53.09|79
1705289400000|2024-01-15 03:30:00|54.61|53.21|54.59|53.19|54.61|53.21|54.52|53.12|237
1705289700000|2024-01-15 03:35:00|54.58|53.18|54.6|53.2|54.61|53.21|54.53|53.13|337
1705290000000|2024-01-15 03:40:00|54.59|53.19|54.51|53.11|54.62|53.22|54.51|53.11|381
1705290300000|2024-01-15 03:45:00|54.52|53.12|54.45|53.05|54.53|53.13|54.38|52.98|319
1705290600000|2024-01-15 03:50:00|54.43|53.03|54.41|53.01|54.46|53.06|54.4|53|124
1705290900000|2024-01-15 03:55:00|54.4|53|54.47|53.07|54.47|53.07|54.35|52.95|212
1705291200000|2024-01-15 04:00:00|54.48|53.08|54.52|53.12|54.53|53.13|54.47|53.07|134
1705291500000|2024-01-15 04:05:00|54.53|53.13|54.56|53.16|54.56|53.16|54.51|53.11|72
1705291800000|2024-01-15 04:10:00|54.57|53.17|54.64|53.24|54.66|53.26|54.53|53.13|133
1705292100000|2024-01-15 04:15:00|54.65|53.25|54.58|53.18|54.65|53.25|54.45|53.05|346
1705292400000|2024-01-15 04:20:00|54.59|53.19|54.52|53.12|54.63|53.23|54.5|53.1|135
1705292700000|2024-01-15 04:25:00|54.53|53.13|54.54|53.14|54.61|53.21|54.52|53.12|282
1705293000000|2024-01-15 04:30:00|54.55|53.15|54.53|53.13|54.61|53.21|54.5|53.1|267
1705293300000|2024-01-15 04:35:00|54.54|53.14|54.49|53.09|54.57|53.17|54.46|53.06|181
1705293600000|2024-01-15 04:40:00|54.5|53.1|54.45|53.05|54.51|53.11|54.41|53.01|192
1705293900000|2024-01-15 04:45:00|54.46|53.06|54.43|53.03|54.46|53.06|54.36|52.96|253
1705294200000|2024-01-15 04:50:00|54.42|53.02|54.5|53.1|54.54|53.14|54.4|53|234
1705294500000|2024-01-15 04:55:00|54.51|53.11|54.63|53.23|54.64|53.24|54.46|53.06|112
1705294800000|2024-01-15 05:00:00|54.62|53.22|54.73|53.33|54.73|53.33|54.6|53.2|116
1705295100000|2024-01-15 05:05:00|54.74|53.34|54.8|53.4|54.85|53.45|54.74|53.34|73
1705295400000|2024-01-15 05:10:00|54.79|53.39|54.8|53.4|54.8|53.4|54.7|53.3|358
1705295700000|2024-01-15 05:15:00|54.78|53.38|54.73|53.33|54.8|53.4|54.68|53.28|290
1705296000000|2024-01-15 05:20:00|54.72|53.32|54.64|53.24|54.74|53.34|54.61|53.21|293
1705296300000|2024-01-15 05:25:00|54.63|53.23|54.62|53.22|54.68|53.28|54.6|53.2|203
1705296600000|2024-01-15 05:30:00|54.63|53.23|54.6|53.2|54.64|53.24|54.54|53.14|82
1705296900000|2024-01-15 05:35:00|54.59|53.19|54.53|53.13|54.6|53.2|54.49|53.09|120
1705297200000|2024-01-15 05:40:00|54.52|53.12|54.53|53.13|54.57|53.17|54.49|53.09|160
1705297500000|2024-01-15 05:45:00|54.54|53.14|54.55|53.15|54.59|53.19|54.51|53.11|222
1705297800000|2024-01-15 05:50:00|54.56|53.16|54.55|53.15|54.6|53.2|54.53|53.13|220
1705298100000|2024-01-15 05:55:00|54.56|53.16|54.61|53.21|54.64|53.24|54.52|53.12|141
1705298400000|2024-01-15 06:00:00|54.62|53.22|54.57|53.17|54.62|53.22|54.52|53.12|204
1705298700000|2024-01-15 06:05:00|54.56|53.16|54.63|53.23|54.65|53.25|54.54|53.14|250
1705299000000|2024-01-15 06:10:00|54.64|53.24|54.63|53.23|54.69|53.29|54.6|53.2|178
1705299300000|2024-01-15 06:15:00|54.64|53.24|54.64|53.24|54.66|53.26|54.58|53.18|143
1705299600000|2024-01-15 06:20:00|54.65|53.25|54.6|53.2|54.65|53.25|54.58|53.18|125
1705299900000|2024-01-15 06:25:00|54.59|53.19|54.6|53.2|54.63|53.23|54.55|53.15|173
1705300200000|2024-01-15 06:30:00|54.61|53.21|54.57|53.17|54.62|53.22|54.55|53.15|114
1705300500000|2024-01-15 06:35:00|54.58|53.18|54.42|53.02|54.6|53.2|54.41|53.01|218
1705300800000|2024-01-15 06:40:00|54.43|53.03|54.36|52.96|54.44|53.04|54.32|52.92|153
1705301100000|2024-01-15 06:45:00|54.35|52.95|54.41|53.01|54.47|53.07|54.32|52.92|62
1705301400000|2024-01-15 06:50:00|54.4|53|54.33|52.93|54.4|53|54.32|52.92|160
1705301700000|2024-01-15 06:55:00|54.34|52.94|54.34|52.94|54.36|52.96|54.32|52.92|110
1705302000000|2024-01-15 07:00:00|54.33|52.93|54.35|52.95|54.35|52.95|54.31|52.91|87
1705302300000|2024-01-15 07:05:00|54.34|52.94|54.35|52.95|54.35|52.95|54.3|52.9|135
1705302600000|2024-01-15 07:10:00|54.34|52.94|54.37|52.97|54.42|53.02|54.34|52.94|143
1705302900000|2024-01-15 07:15:00|54.38|52.98|54.34|52.94|54.38|52.98|54.28|52.88|216
1705303200000|2024-01-15 07:20:00|54.33|52.93|54.32|52.92|54.36|52.96|54.32|52.92|98
1705303500000|2024-01-15 07:25:00|54.33|52.93|54.31|52.91|54.34|52.94|54.26|52.86|126
1705303800000|2024-01-15 07:30:00|54.3|52.9|54.19|52.79|54.3|52.9|54.19|52.79|67
1705304100000|2024-01-15 07:35:00|54.2|52.8|54.13|52.73|54.2|52.8|54.09|52.69|85
1705304400000|2024-01-15 07:40:00|54.14|52.74|54.26|52.86|54.26|52.86|54.13|52.73|100
1705304700000|2024-01-15 07:45:00|54.27|52.87|54.28|52.88|54.33|52.93|54.26|52.86|41
1705305000000|2024-01-15 07:50:00|54.29|52.89|54.41|53.01|54.41|53.01|54.29|52.89|39
1705305300000|2024-01-15 07:55:00|54.4|53|54.38|52.98|54.45|53.05|54.33|52.93|86
1705305600000|2024-01-15 08:00:00|54.39|52.99|54.42|53.02|54.47|53.07|54.37|52.97|97
1705305900000|2024-01-15 08:05:00|54.43|53.03|54.33|52.93|54.43|53.03|54.3|52.9|105
1705306200000|2024-01-15 08:10:00|54.32|52.92|54.31|52.91|54.39|52.99|54.28|52.88|72
1705306500000|2024-01-15 08:15:00|54.32|52.92|54.33|52.93|54.37|52.97|54.28|52.88|64
1705306800000|2024-01-15 08:20:00|54.34|52.94|54.41|53.01|54.42|53.02|54.34|52.94|14
1705307100000|2024-01-15 08:25:00|54.42|53.02|54.36|52.96|54.48|53.08|54.35|52.95|67
1705307400000|2024-01-15 08:30:00|54.37|52.97|54.39|52.99|54.43|53.03|54.36|52.96|73
1705307700000|2024-01-15 08:35:00|54.4|53|54.47|53.07|54.47|53.07|54.4|53|34
1705308000000|2024-01-15 08:40:00|54.46|53.06|54.46|53.06|54.48|53.08|54.44|53.04|23
1705308300000|2024-01-15 08:45:00|54.45|53.05|54.44|53.04|54.49|53.09|54.43|53.03|40
1705308600000|2024-01-15 08:50:00|54.43|53.03|54.42|53.02|54.45|53.05|54.35|52.95|77
1705308900000|2024-01-15 08:55:00|54.43|53.03|54.45|53.05|54.5|53.1|54.41|53.01|61
1705309200000|2024-01-15 09:00:00|54.46|53.06|54.31|52.91|54.46|53.06|54.28|52.88|64
1705309500000|2024-01-15 09:05:00|54.3|52.9|54.25|52.85|54.3|52.9|54.22|52.82|66
1705309800000|2024-01-15 09:10:00|54.26|52.86|54.31|52.91|54.31|52.91|54.24|52.84|53
1705310100000|2024-01-15 09:15:00|54.3|52.9|54.31|52.91|54.45|53.05|54.25|52.85|82
1705310400000|2024-01-15 09:20:00|54.3|52.9|54.5|53.1|54.51|53.11|54.29|52.89|55
1705310700000|2024-01-15 09:25:00|54.49|53.09|54.53|53.13|54.53|53.13|54.46|53.06|58
1705311000000|2024-01-15 09:30:00|54.52|53.12|54.42|53.02|54.54|53.14|54.38|52.98|98
1705311300000|2024-01-15 09:35:00|54.41|53.01|54.5|53.1|54.51|53.11|54.39|52.99|80
1705311600000|2024-01-15 09:40:00|54.51|53.11|54.55|53.15|54.55|53.15|54.49|53.09|30
1705311900000|2024-01-15 09:45:00|54.54|53.14|54.57|53.17|54.57|53.17|54.51|53.11|19
1705312200000|2024-01-15 09:50:00|54.58|53.18|54.6|53.2|54.61|53.21|54.52|53.12|31
1705312500000|2024-01-15 09:55:00|54.59|53.19|54.61|53.21|54.66|53.26|54.58|53.18|48
1705312800000|2024-01-15 10:00:00|54.62|53.22|54.57|53.17|54.66|53.26|54.57|53.17|62
1705313100000|2024-01-15 10:05:00|54.58|53.18|54.66|53.26|54.66|53.26|54.57|53.17|101
1705313400000|2024-01-15 10:10:00|54.65|53.25|54.62|53.22|54.67|53.27|54.59|53.19|162
1705313700000|2024-01-15 10:15:00|54.61|53.21|54.63|53.23|54.67|53.27|54.59|53.19|142
1705314000000|2024-01-15 10:20:00|54.62|53.22|54.51|53.11|54.63|53.23|54.49|53.09|197
1705314300000|2024-01-15 10:25:00|54.52|53.12|54.45|53.05|54.55|53.15|54.44|53.04|252
1705314600000|2024-01-15 10:30:00|54.44|53.04|54.49|53.09|54.5|53.1|54.38|52.98|167
1705314900000|2024-01-15 10:35:00|54.48|53.08|54.6|53.2|54.6|53.2|54.42|53.02|163
1705315200000|2024-01-15 10:40:00|54.59|53.19|54.64|53.24|54.69|53.29|54.59|53.19|83
1705315500000|2024-01-15 10:45:00|54.63|53.23|54.66|53.26|54.69|53.29|54.56|53.16|305
1705315800000|2024-01-15 10:50:00|54.65|53.25|54.56|53.16|54.69|53.29|54.55|53.15|119
1705316100000|2024-01-15 10:55:00|54.55|53.15|54.47|53.07|54.58|53.18|54.45|53.05|248
1705316400000|2024-01-15 11:00:00|54.48|53.08|54.41|53.01|54.51|53.11|54.41|53.01|182
1705316700000|2024-01-15 11:05:00|54.4|53|54.39|52.99|54.5|53.1|54.36|52.96|204
1705317000000|2024-01-15 11:10:00|54.4|53|54.5|53.1|54.5|53.1|54.39|52.99|84
1705317300000|2024-01-15 11:15:00|54.49|53.09|54.47|53.07|54.52|53.12|54.42|53.02|88
1705317600000|2024-01-15 11:20:00|54.46|53.06|54.4|53|54.46|53.06|54.36|52.96|137
1705317900000|2024-01-15 11:25:00|54.39|52.99|54.42|53.02|54.44|53.04|54.38|52.98|125
1705318200000|2024-01-15 11:30:00|54.43|53.03|54.28|52.88|54.45|53.05|54.26|52.86|145
1705318500000|2024-01-15 11:35:00|54.27|52.87|54.33|52.93|54.36|52.96|54.26|52.86|446
1705318800000|2024-01-15 11:40:00|54.32|52.92|54.28|52.88|54.34|52.94|54.25|52.85|198
1705319100000|2024-01-15 11:45:00|54.27|52.87|54.31|52.91|54.31|52.91|54.23|52.83|178
1705319400000|2024-01-15 11:50:00|54.32|52.92|54.3|52.9|54.33|52.93|54.28|52.88|45
1705319700000|2024-01-15 11:55:00|54.31|52.91|54.31|52.91|54.32|52.92|54.26|52.86|51
1705320000000|2024-01-15 12:00:00|54.32|52.92|54.32|52.92|54.34|52.94|54.28|52.88|47
1705320300000|2024-01-15 12:05:00|54.31|52.91|54.4|53|54.49|53.09|54.28|52.88|88
1705320600000|2024-01-15 12:10:00|54.41|53.01|54.37|52.97|54.43|53.03|54.36|52.96|94
1705320900000|2024-01-15 12:15:00|54.36|52.96|54.27|52.87|54.39|52.99|54.25|52.85|141
1705321200000|2024-01-15 12:20:00|54.26|52.86|54.34|52.94|54.35|52.95|54.19|52.79|89
1705321500000|2024-01-15 12:25:00|54.35|52.95|54.36|52.96|54.4|53|54.3|52.9|219
1705321800000|2024-01-15 12:30:00|54.35|52.95|54.32|52.92|54.38|52.98|54.28|52.88|154
1705322100000|2024-01-15 12:35:00|54.33|52.93|54.32|52.92|54.33|52.93|54.24|52.84|114
1705322400000|2024-01-15 12:40:00|54.31|52.91|54.06|52.66|54.33|52.93|54.06|52.66|137
1705322700000|2024-01-15 12:45:00|54.07|52.67|54.07|52.67|54.11|52.71|53.91|52.51|212
1705323000000|2024-01-15 12:50:00|54.06|52.66|54.09|52.69|54.1|52.7|54.02|52.62|113
1705323300000|2024-01-15 12:55:00|54.08|52.68|54.09|52.69|54.13|52.73|54.04|52.64|87
1705323600000|2024-01-15 13:00:00|54.1|52.7|54.11|52.71|54.13|52.73|54.02|52.62|109
1705323900000|2024-01-15 13:05:00|54.12|52.72|53.96|52.56|54.16|52.76|53.96|52.56|95
1705324200000|2024-01-15 13:10:00|53.97|52.57|53.97|52.57|54.02|52.62|53.92|52.52|200
1705324500000|2024-01-15 13:15:00|53.98|52.58|53.95|52.55|54.01|52.61|53.9|52.5|131
1705324800000|2024-01-15 13:20:00|53.94|52.54|53.9|52.5|53.95|52.55|53.86|52.46|125
1705325100000|2024-01-15 13:25:00|53.91|52.51|54.03|52.63|54.07|52.67|53.9|52.5|77
1705325400000|2024-01-15 13:30:00|54.02|52.62|53.98|52.58|54.05|52.65|53.96|52.56|129
1705325700000|2024-01-15 13:35:00|53.99|52.59|54.08|52.68|54.09|52.69|53.99|52.59|69
1705326000000|2024-01-15 13:40:00|54.09|52.69|54.13|52.73|54.18|52.78|54.09|52.69|81
1705326300000|2024-01-15 13:45:00|54.14|52.74|54.22|52.82|54.22|52.82|54.11|52.71|109
1705326600000|2024-01-15 13:50:00|54.21|52.81|54.3|52.9|54.39|52.99|54.21|52.81|127
1705326900000|2024-01-15 13:55:00|54.31|52.91|54.19|52.79|54.33|52.93|54.18|52.78|135
1705327200000|2024-01-15 14:00:00|54.2|52.8|54.15|52.75|54.24|52.84|54.07|52.67|168
1705327500000|2024-01-15 14:05:00|54.14|52.74|53.97|52.57|54.14|52.74|53.85|52.45|281
1705327800000|2024-01-15 14:10:00|53.98|52.58|54.01|52.61|54.02|52.62|53.94|52.54|127
1705328100000|2024-01-15 14:15:00|54|52.6|53.98|52.58|54|52.6|53.86|52.46|187
1705328400000|2024-01-15 14:20:00|53.97|52.57|53.91|52.51|54.01|52.61|53.9|52.5|213
1705328700000|2024-01-15 14:25:00|53.9|52.5|53.78|52.38|53.91|52.51|53.64|52.24|286
1705329000000|2024-01-15 14:30:00|53.77|52.37|53.55|52.15|53.8|52.4|53.54|52.14|364
1705329300000|2024-01-15 14:35:00|53.54|52.14|53.58|52.18|53.6|52.2|53.46|52.06|263
1705329600000|2024-01-15 14:40:00|53.57|52.17|53.54|52.14|53.62|52.22|53.48|52.08|243
1705329900000|2024-01-15 14:45:00|53.55|52.15|53.28|51.88|53.59|52.19|53.28|51.88|189
1705330200000|2024-01-15 14:50:00|53.29|51.89|53.11|51.71|53.3|51.9|53.09|51.69|272
1705330500000|2024-01-15 14:55:00|53.1|51.7|53.25|51.85|53.26|51.86|53.08|51.68|286
1705330800000|2024-01-15 15:00:00|53.24|51.84|53.32|51.92|53.36|51.96|53.22|51.82|152
1705331100000|2024-01-15 15:05:00|53.33|51.93|53.45|52.05|53.45|52.05|53.31|51.91|172
1705331400000|2024-01-15 15:10:00|53.44|52.04|53.59|52.19|53.6|52.2|53.41|52.01|119
1705331700000|2024-01-15 15:15:00|53.58|52.18|53.36|51.96|53.61|52.21|53.35|51.95|220
1705332000000|2024-01-15 15:20:00|53.35|51.95|53.44|52.04|53.45|52.05|53.33|51.93|224
1705332300000|2024-01-15 15:25:00|53.45|52.05|53.53|52.13|53.53|52.13|53.4|52|128
1705332600000|2024-01-15 15:30:00|53.52|52.12|53.46|52.06|53.56|52.16|53.44|52.04|150
1705332900000|2024-01-15 15:35:00|53.47|52.07|53.54|52.14|53.57|52.17|53.47|52.07|90
1705333200000|2024-01-15 15:40:00|53.53|52.13|53.4|52|53.54|52.14|53.36|51.96|156
1705333500000|2024-01-15 15:45:00|53.39|51.99|53.07|51.67|53.41|52.01|53.05|51.65|265
1705333800000|2024-01-15 15:50:00|53.09|51.69|53.08|51.68|53.15|51.75|53.05|51.65|276
1705334100000|2024-01-15 15:55:00|53.06|51.66|53.15|51.75|53.17|51.77|53.06|51.66|80
1705334400000|2024-01-15 16:00:00|53.14|51.74|53.17|51.77|53.23|51.83|53.1|51.7|139
1705334700000|2024-01-15 16:05:00|53.16|51.76|53.21|51.81|53.25|51.85|53.14|51.74|69
1705335000000|2024-01-15 16:10:00|53.22|51.82|53.24|51.84|53.25|51.85|53.21|51.81|151
1705335300000|2024-01-15 16:15:00|53.25|51.85|53.22|51.82|53.3|51.9|53.22|51.82|84
1705335600000|2024-01-15 16:20:00|53.23|51.83|53.23|51.83|53.23|51.83|53.11|51.71|121
1705335900000|2024-01-15 16:25:00|53.22|51.82|53.25|51.85|53.28|51.88|53.19|51.79|161
1705336200000|2024-01-15 16:30:00|53.26|51.86|53.21|51.81|53.3|51.9|53.2|51.8|140
1705336500000|2024-01-15 16:35:00|53.2|51.8|53.2|51.8|53.24|51.84|53.15|51.75|196
1705336800000|2024-01-15 16:40:00|53.19|51.79|53.45|52.05|53.46|52.06|53.18|51.78|100
1705337100000|2024-01-15 16:45:00|53.44|52.04|53.39|51.99|53.46|52.06|53.33|51.93|212
1705337400000|2024-01-15 16:50:00|53.38|51.98|53.39|51.99|53.39|51.99|53.34|51.94|110
1705337700000|2024-01-15 16:55:00|53.4|52|53.43|52.03|53.47|52.07|53.38|51.98|59
1705338000000|2024-01-15 17:00:00|53.44|52.04|53.36|51.96|53.46|52.06|53.34|51.94|159
1705338300000|2024-01-15 17:05:00|53.37|51.97|53.47|52.07|53.5|52.1|53.37|51.97|108
1705338600000|2024-01-15 17:10:00|53.48|52.08|53.54|52.14|53.59|52.19|53.47|52.07|66
1705338900000|2024-01-15 17:15:00|53.55|52.15|53.42|52.02|53.56|52.16|53.42|52.02|260
1705339200000|2024-01-15 17:20:00|53.43|52.03|53.47|52.07|53.48|52.08|53.34|51.94|159
1705339500000|2024-01-15 17:25:00|53.46|52.06|53.49|52.09|53.52|52.12|53.4|52|66
1705339800000|2024-01-15 17:30:00|53.5|52.1|53.54|52.14|53.55|52.15|53.49|52.09|43
1705340100000|2024-01-15 17:35:00|53.55|52.15|53.51|52.11|53.58|52.18|53.51|52.11|47
1705340400000|2024-01-15 17:40:00|53.52|52.12|53.39|51.99|53.52|52.12|53.37|51.97|301
1705340700000|2024-01-15 17:45:00|53.4|52|53.39|51.99|53.44|52.04|53.35|51.95|432
1705341000000|2024-01-15 17:50:00|53.4|52|53.49|52.09|53.49|52.09|53.38|51.98|190
1705341300000|2024-01-15 17:55:00|53.5|52.1|53.54|52.14|53.54|52.14|53.49|52.09|40
1705341600000|2024-01-15 18:00:00|53.55|52.15|53.56|52.16|53.58|52.18|53.52|52.12|93
1705341900000|2024-01-15 18:05:00|53.57|52.17|53.58|52.18|53.59|52.19|53.52|52.12|58
1705342200000|2024-01-15 18:10:00|53.59|52.19|53.64|52.24|53.65|52.25|53.56|52.16|51
1705342500000|2024-01-15 18:15:00|53.65|52.25|53.7|52.3|53.71|52.31|53.65|52.25|50
1705342800000|2024-01-15 18:20:00|53.71|52.31|53.81|52.41|53.81|52.41|53.69|52.29|99
1705343100000|2024-01-15 18:25:00|53.82|52.42|54.08|52.68|54.09|52.69|53.82|52.42|159
1705343400000|2024-01-15 18:30:00|54.07|52.67|54.14|52.74|54.17|52.77|54.01|52.61|138
1705343700000|2024-01-15 18:35:00|54.13|52.73|54.13|52.73|54.16|52.76|54.07|52.67|243
1705344000000|2024-01-15 18:40:00|54.12|52.72|54.26|52.86|54.26|52.86|54.12|52.72|57
1705344300000|2024-01-15 18:45:00|54.27|52.87|54.1|52.7|54.31|52.91|54.05|52.65|285
1705344600000|2024-01-15 18:50:00|54.11|52.71|53.91|52.51|54.12|52.72|53.87|52.47|274
1705344900000|2024-01-15 18:55:00|53.92|52.52|53.9|52.5|53.97|52.57|53.84|52.44|248
1705345200000|2024-01-15 19:00:00|53.91|52.51|54.06|52.66|54.1|52.7|53.83|52.43|200
1705345500000|2024-01-15 19:05:00|54.07|52.67|54.06|52.66|54.08|52.68|54|52.6|167
1705345800000|2024-01-15 19:10:00|54.05|52.65|54.08|52.68|54.12|52.72|54.04|52.64|118
1705346100000|2024-01-15 19:15:00|54.07|52.67|54.19|52.79|54.23|52.83|54.04|52.64|110
1705346400000|2024-01-15 19:20:00|54.2|52.8|54.27|52.87|54.3|52.9|54.19|52.79|112
1705346700000|2024-01-15 19:25:00|54.28|52.88|54.29|52.89|54.32|52.92|54.22|52.82|82
1705347000000|2024-01-15 19:30:00|54.28|52.88|54.21|52.81|54.29|52.89|54.19|52.79|103
1705347300000|2024-01-15 19:35:00|54.22|52.82|54.04|52.64|54.23|52.83|54.04|52.64|151
1705347600000|2024-01-15 19:40:00|54.05|52.65|54.01|52.61|54.07|52.67|53.98|52.58|91
1705347900000|2024-01-15 19:45:00|54.02|52.62|54.07|52.67|54.09|52.69|53.99|52.59|97
1705348200000|2024-01-15 19:50:00|54.08|52.68|54.13|52.73|54.14|52.74|54.05|52.65|59
1705348500000|2024-01-15 19:55:00|54.12|52.72|54.08|52.68|54.13|52.73|54.02|52.62|153
1705348800000|2024-01-15 20:00:00|54.09|52.69|54.27|52.87|54.27|52.87|54.07|52.67|79
1705349100000|2024-01-15 20:05:00|54.28|52.88|54.34|52.94|54.34|52.94|54.25|52.85|34
1705349400000|2024-01-15 20:10:00|54.33|52.93|54.39|52.99|54.4|53|54.33|52.93|33
1705349700000|2024-01-15 20:15:00|54.38|52.98|54.32|52.92|54.41|53.01|54.32|52.92|71
1705350000000|2024-01-15 20:20:00|54.33|52.93|54.3|52.9|54.36|52.96|54.27|52.87|97
1705350300000|2024-01-15 20:25:00|54.29|52.89|54.23|52.83|54.31|52.91|54.21|52.81|48
1705350600000|2024-01-15 20:30:00|54.22|52.82|54.07|52.67|54.28|52.88|54.05|52.65|140
1705350900000|2024-01-15 20:35:00|54.06|52.66|54.1|52.7|54.15|52.75|54.05|52.65|170
1705351200000|2024-01-15 20:40:00|54.11|52.71|54.02|52.62|54.11|52.71|53.97|52.57|236
1705351500000|2024-01-15 20:45:00|54.01|52.61|53.9|52.5|54.03|52.63|53.9|52.5|112
1705351800000|2024-01-15 20:50:00|53.89|52.49|53.86|52.46|53.91|52.51|53.83|52.43|64
1705352100000|2024-01-15 20:55:00|53.85|52.45|53.89|52.49|53.89|52.49|53.81|52.41|81
1705352400000|2024-01-15 21:00:00|53.88|52.48|53.79|52.39|53.91|52.51|53.78|52.38|101
1705352700000|2024-01-15 21:05:00|53.8|52.4|53.76|52.36|53.81|52.41|53.72|52.32|195
1705353000000|2024-01-15 21:10:00|53.77|52.37|53.66|52.26|53.77|52.37|53.66|52.26|113
1705353300000|2024-01-15 21:15:00|53.65|52.25|53.63|52.23|53.72|52.32|53.63|52.23|90
1705353600000|2024-01-15 21:20:00|53.64|52.24|53.53|52.13|53.69|52.29|53.51|52.11|78
1705353900000|2024-01-15 21:25:00|53.54|52.14|53.48|52.08|53.55|52.15|53.45|52.05|171
1705354200000|2024-01-15 21:30:00|53.49|52.09|53.62|52.22|53.63|52.23|53.47|52.07|103
1705354500000|2024-01-15 21:35:00|53.63|52.23|53.68|52.28|53.69|52.29|53.61|52.21|84
1705354800000|2024-01-15 21:40:00|53.69|52.29|53.73|52.33|53.77|52.37|53.68|52.28|48
1705355100000|2024-01-15 21:45:00|53.74|52.34|53.55|52.15|53.74|52.34|53.55|52.15|134
1705355400000|2024-01-15 21:50:00|53.56|52.16|53.58|52.18|53.63|52.23|53.54|52.14|140
1705355700000|2024-01-15 21:55:00|53.57|52.17|53.53|52.13|53.58|52.18|53.5|52.1|128
1705356000000|2024-01-15 22:00:00|53.54|52.14|53.57|52.17|53.58|52.18|53.51|52.11|40
1705356300000|2024-01-15 22:05:00|53.58|52.18|53.44|52.04|53.62|52.22|53.42|52.02|103
1705356600000|2024-01-15 22:10:00|53.45|52.05|53.29|51.89|53.49|52.09|53.29|51.89|121
1705356900000|2024-01-15 22:15:00|53.27|51.87|53.16|51.76|53.27|51.87|52.88|51.48|428
1705357200000|2024-01-15 22:20:00|53.15|51.75|53.32|51.92|53.33|51.93|53.12|51.72|125
1705357500000|2024-01-15 22:25:00|53.33|51.93|53.48|52.08|53.48|52.08|53.33|51.93|35
1705357800000|2024-01-15 22:30:00|53.49|52.09|53.66|52.26|53.69|52.29|53.48|52.08|77
1705358100000|2024-01-15 22:35:00|53.65|52.25|53.72|52.32|53.72|52.32|53.64|52.24|166
1705358400000|2024-01-15 22:40:00|53.73|52.33|53.73|52.33|53.77|52.37|53.72|52.32|41
1705358700000|2024-01-15 22:45:00|53.74|52.34|53.6|52.2|53.76|52.36|53.6|52.2|91
1705359000000|2024-01-15 22:50:00|53.59|52.19|53.57|52.17|53.6|52.2|53.49|52.09|172
1705359300000|2024-01-15 22:55:00|53.58|52.18|53.52|52.12|53.59|52.19|53.4|52|154
1705359600000|2024-01-15 23:00:00|53.53|52.13|53.58|52.18|53.59|52.19|53.42|52.02|290
1705359900000|2024-01-15 23:05:00|53.57|52.17|53.61|52.21|53.69|52.29|53.57|52.17|248
1705360200000|2024-01-15 23:10:00|53.62|52.22|53.56|52.16|53.66|52.26|53.53|52.13|254
1705360500000|2024-01-15 23:15:00|53.57|52.17|53.5|52.1|53.61|52.21|53.49|52.09|295
1705360800000|2024-01-15 23:20:00|53.51|52.11|53.56|52.16|53.56|52.16|53.45|52.05|221
1705361100000|2024-01-15 23:25:00|53.57|52.17|53.55|52.15|53.57|52.17|53.5|52.1|186
1705361400000|2024-01-15 23:30:00|53.54|52.14|53.56|52.16|53.58|52.18|53.49|52.09|136
1705361700000|2024-01-15 23:35:00|53.57|52.17|53.56|52.16|53.6|52.2|53.53|52.13|101
1705362000000|2024-01-15 23:40:00|53.58|52.18|53.58|52.18|53.59|52.19|53.49|52.09|78
1705362300000|2024-01-15 23:45:00|53.59|52.19|53.5|52.1|53.65|52.25|53.5|52.1|201
1705362600000|2024-01-15 23:50:00|53.51|52.11|53.55|52.15|53.56|52.16|53.49|52.09|90
1705362900000|2024-01-15 23:55:00|53.54|52.14|53.45|52.05|53.55|52.15|53.41|52.01|81
1705363200000|2024-01-16 00:00:00|53.46|52.06|53.51|52.11|53.58|52.18|53.46|52.06|102
1705363500000|2024-01-16 00:05:00|53.5|52.1|53.61|52.21|53.62|52.22|53.48|52.08|162
1705363800000|2024-01-16 00:10:00|53.6|52.2|53.71|52.31|53.78|52.38|53.6|52.2|132
1705364100000|2024-01-16 00:15:00|53.7|52.3|53.81|52.41|53.87|52.47|53.64|52.24|91
1705364400000|2024-01-16 00:20:00|53.8|52.4|53.75|52.35|53.84|52.44|53.69|52.29|213
1705364700000|2024-01-16 00:25:00|53.76|52.36|53.89|52.49|53.93|52.53|53.76|52.36|137
1705365000000|2024-01-16 00:30:00|53.9|52.5|53.81|52.41|53.9|52.5|53.79|52.39|183
1705365300000|2024-01-16 00:35:00|53.82|52.42|53.85|52.45|53.87|52.47|53.78|52.38|76
1705365600000|2024-01-16 00:40:00|53.84|52.44|53.81|52.41|53.86|52.46|53.78|52.38|167
1705365900000|2024-01-16 00:45:00|53.8|52.4|53.82|52.42|53.83|52.43|53.72|52.32|116
1705366200000|2024-01-16 00:50:00|53.81|52.41|53.86|52.46|53.88|52.48|53.81|52.41|51
1705366500000|2024-01-16 00:55:00|53.87|52.47|53.89|52.49|53.92|52.52|53.85|52.45|52
1705366800000|2024-01-16 01:00:00|53.88|52.48|54.14|52.74|54.15|52.75|53.87|52.47|74
1705367100000|2024-01-16 01:05:00|54.13|52.73|54.15|52.75|54.21|52.81|54.05|52.65|92
1705367400000|2024-01-16 01:10:00|54.14|52.74|54.08|52.68|54.18|52.78|54.08|52.68|81
1705367700000|2024-01-16 01:15:00|54.09|52.69|54.03|52.63|54.11|52.71|53.95|52.55|162
1705368000000|2024-01-16 01:20:00|54.02|52.62|54.03|52.63|54.03|52.63|53.95|52.55|137
1705368300000|2024-01-16 01:25:00|54.02|52.62|54.01|52.61|54.05|52.65|53.96|52.56|96
1705368600000|2024-01-16 01:30:00|54.02|52.62|53.93|52.53|54.02|52.62|53.84|52.44|264
1705368900000|2024-01-16 01:35:00|53.94|52.54|53.85|52.45|53.94|52.54|53.79|52.39|169
1705369200000|2024-01-16 01:40:00|53.84|52.44|53.76|52.36|53.9|52.5|53.75|52.35|130
1705369500000|2024-01-16 01:45:00|53.75|52.35|53.85|52.45|53.9|52.5|53.75|52.35|152
1705369800000|2024-01-16 01:50:00|53.84|52.44|53.83|52.43|53.88|52.48|53.79|52.39|148
1705370100000|2024-01-16 01:55:00|53.84|52.44|53.86|52.46|53.86|52.46|53.81|52.41|80
1705370400000|2024-01-16 02:00:00|53.85|52.45|53.82|52.42|53.89|52.49|53.78|52.38|177
1705370700000|2024-01-16 02:05:00|53.83|52.43|53.83|52.43|53.89|52.49|53.8|52.4|119
1705371000000|2024-01-16 02:10:00|53.84|52.44|53.88|52.48|53.88|52.48|53.83|52.43|59
1705371300000|2024-01-16 02:15:00|53.87|52.47|53.94|52.54|53.95|52.55|53.86|52.46|96
1705371600000|2024-01-16 02:20:00|53.93|52.53|54.01|52.61|54.01|52.61|53.92|52.52|69
1705371900000|2024-01-16 02:25:00|54|52.6|54|52.6|54.02|52.62|53.95|52.55|215
1705372200000|2024-01-16 02:30:00|54.01|52.61|54.05|52.65|54.09|52.69|54|52.6|75
1705372500000|2024-01-16 02:35:00|54.04|52.64|54.01|52.61|54.05|52.65|53.99|52.59|77
1705372800000|2024-01-16 02:40:00|54|52.6|53.92|52.52|54|52.6|53.91|52.51|173
1705373100000|2024-01-16 02:45:00|53.91|52.51|53.86|52.46|53.95|52.55|53.83|52.43|125
1705373400000|2024-01-16 02:50:00|53.87|52.47|53.88|52.48|53.88|52.48|53.83|52.43|38
1705373700000|2024-01-16 02:55:00|53.9|52.5|53.9|52.5|53.91|52.51|53.86|52.46|69
1705374000000|2024-01-16 03:00:00|53.91|52.51|54|52.6|54.01|52.61|53.9|52.5|43
1705374300000|2024-01-16 03:05:00|54.01|52.61|54|52.6|54.02|52.62|53.98|52.58|59
1705374600000|2024-01-16 03:10:00|53.99|52.59|54|52.6|54|52.6|53.95|52.55|120
1705374900000|2024-01-16 03:15:00|54.01|52.61|54.03|52.63|54.05|52.65|53.97|52.57|138
1705375200000|2024-01-16 03:20:00|54.04|52.64|54.12|52.72|54.12|52.72|54.02|52.62|121
1705375500000|2024-01-16 03:25:00|54.11|52.71|54.04|52.64|54.12|52.72|54.03|52.63|126
1705375800000|2024-01-16 03:30:00|54.05|52.65|54.08|52.68|54.09|52.69|54.02|52.62|93
1705376100000|2024-01-16 03:35:00|54.07|52.67|54.08|52.68|54.12|52.72|54.04|52.64|160
1705376400000|2024-01-16 03:40:00|54.07|52.67|54.09|52.69|54.09|52.69|54.03|52.63|115
1705376700000|2024-01-16 03:45:00|54.08|52.68|54.06|52.66|54.09|52.69|54.04|52.64|197
1705377000000|2024-01-16 03:50:00|54.07|52.67|54.06|52.66|54.08|52.68|53.96|52.56|290
1705377300000|2024-01-16 03:55:00|54.05|52.65|54.23|52.83|54.24|52.84|54.04|52.64|66
1705377600000|2024-01-16 04:00:00|54.24|52.84|54.19|52.79|54.26|52.86|54.17|52.77|166
1705377900000|2024-01-16 04:05:00|54.18|52.78|54.16|52.76|54.23|52.83|54.14|52.74|119
1705378200000|2024-01-16 04:10:00|54.15|52.75|54.17|52.77|54.2|52.8|54.12|52.72|123
1705378500000|2024-01-16 04:15:00|54.18|52.78|54.07|52.67|54.19|52.79|54.07|52.67|174
1705378800000|2024-01-16 04:20:00|54.08|52.68|54.09|52.69|54.11|52.71|54.08|52.68|51
1705379100000|2024-01-16 04:25:00|54.06|52.66|54.02|52.62|54.06|52.66|54|52.6|179
1705379400000|2024-01-16 04:30:00|54.03|52.63|53.96|52.56|54.03|52.63|53.94|52.54|198
1705379700000|2024-01-16 04:35:00|53.95|52.55|53.97|52.57|53.97|52.57|53.91|52.51|224
1705380000000|2024-01-16 04:40:00|53.96|52.56|54|52.6|54|52.6|53.94|52.54|225
1705380300000|2024-01-16 04:45:00|54.01|52.61|53.95|52.55|54.03|52.63|53.91|52.51|150
1705380600000|2024-01-16 04:50:00|53.96|52.56|53.95|52.55|53.99|52.59|53.92|52.52|119
1705380900000|2024-01-16 04:55:00|53.96|52.56|53.97|52.57|53.98|52.58|53.92|52.52|115
1705381200000|2024-01-16 05:00:00|53.98|52.58|53.94|52.54|53.99|52.59|53.92|52.52|104
1705381500000|2024-01-16 05:05:00|53.95|52.55|53.99|52.59|54.04|52.64|53.93|52.53|83
1705381800000|2024-01-16 05:10:00|54|52.6|53.99|52.59|54.03|52.63|53.98|52.58|114
1705382100000|2024-01-16 05:15:00|54|52.6|54.03|52.63|54.07|52.67|53.98|52.58|48
1705382400000|2024-01-16 05:20:00|54.04|52.64|54.08|52.68|54.09|52.69|54.02|52.62|83
1705382700000|2024-01-16 05:25:00|54.09|52.69|54.08|52.68|54.09|52.69|54.06|52.66|156
1705383000000|2024-01-16 05:30:00|54.07|52.67|54.08|52.68|54.1|52.7|54.04|52.64|33
1705383300000|2024-01-16 05:35:00|54.09|52.69|54.14|52.74|54.14|52.74|54.07|52.67|39
1705383600000|2024-01-16 05:40:00|54.13|52.73|54.09|52.69|54.15|52.75|54.07|52.67|75
1705383900000|2024-01-16 05:45:00|54.11|52.71|54.02|52.62|54.12|52.72|54|52.6|83
1705384200000|2024-01-16 05:50:00|54.03|52.63|53.93|52.53|54.04|52.64|53.92|52.52|142
1705384500000|2024-01-16 05:55:00|53.92|52.52|53.84|52.44|53.94|52.54|53.83|52.43|88
1705384800000|2024-01-16 06:00:00|53.85|52.45|53.81|52.41|53.86|52.46|53.73|52.33|103
1705385100000|2024-01-16 06:05:00|53.82|52.42|53.82|52.42|53.86|52.46|53.77|52.37|86
1705385400000|2024-01-16 06:10:00|53.81|52.41|53.81|52.41|53.84|52.44|53.77|52.37|171
1705385700000|2024-01-16 06:15:00|53.8|52.4|53.8|52.4|53.84|52.44|53.77|52.37|145
1705386000000|2024-01-16 06:20:00|53.79|52.39|53.7|52.3|53.8|52.4|53.69|52.29|98
1705386300000|2024-01-16 06:25:00|53.69|52.29|53.72|52.32|53.73|52.33|53.68|52.28|36
1705386600000|2024-01-16 06:30:00|53.73|52.33|53.81|52.41|53.81|52.41|53.73|52.33|74
1705386900000|2024-01-16 06:35:00|53.82|52.42|53.82|52.42|53.87|52.47|53.78|52.38|78
1705387200000|2024-01-16 06:40:00|53.81|52.41|53.86|52.46|53.86|52.46|53.79|52.39|35
1705387500000|2024-01-16 06:45:00|53.87|52.47|53.88|52.48|53.91|52.51|53.87|52.47|40
1705387800000|2024-01-16 06:50:00|53.87|52.47|53.84|52.44|53.87|52.47|53.82|52.42|133
1705388100000|2024-01-16 06:55:00|53.83|52.43|53.91|52.51|53.91|52.51|53.8|52.4|69
1705388400000|2024-01-16 07:00:00|53.92|52.52|54.02|52.62|54.04|52.64|53.92|52.52|119
1705388700000|2024-01-16 07:05:00|54.03|52.63|53.93|52.53|54.05|52.65|53.88|52.48|206
1705389000000|2024-01-16 07:10:00|53.92|52.52|53.82|52.42|53.93|52.53|53.78|52.38|150
1705389300000|2024-01-16 07:15:00|53.81|52.41|53.78|52.38|53.82|52.42|53.73|52.33|165
1705389600000|2024-01-16 07:20:00|53.79|52.39|53.75|52.35|53.79|52.39|53.71|52.31|120
1705389900000|2024-01-16 07:25:00|53.76|52.36|53.72|52.32|53.78|52.38|53.71|52.31|123
1705390200000|2024-01-16 07:30:00|53.71|52.31|53.88|52.48|53.89|52.49|53.71|52.31|72
1705390500000|2024-01-16 07:35:00|53.89|52.49|53.92|52.52|53.96|52.56|53.88|52.48|110
1705390800000|2024-01-16 07:40:00|53.93|52.53|53.96|52.56|53.97|52.57|53.93|52.53|44
1705391100000|2024-01-16 07:45:00|53.95|52.55|53.96|52.56|53.98|52.58|53.92|52.52|58
1705391400000|2024-01-16 07:50:00|53.97|52.57|53.93|52.53|53.97|52.57|53.91|52.51|116
1705391700000|2024-01-16 07:55:00|53.94|52.54|53.93|52.53|53.95|52.55|53.89|52.49|133
1705392000000|2024-01-16 08:00:00|53.94|52.54|53.91|52.51|53.96|52.56|53.84|52.44|147
1705392300000|2024-01-16 08:05:00|53.9|52.5|53.91|52.51|53.94|52.54|53.8|52.4|279
1705392600000|2024-01-16 08:10:00|53.92|52.52|53.84|52.44|53.92|52.52|53.81|52.41|180
1705392900000|2024-01-16 08:15:00|53.85|52.45|53.88|52.48|53.88|52.48|53.82|52.42|210
1705393200000|2024-01-16 08:20:00|53.87|52.47|54.02|52.62|54.06|52.66|53.87|52.47|134
1705393500000|2024-01-16 08:25:00|54.01|52.61|53.97|52.57|54.08|52.68|53.96|52.56|229
1705393800000|2024-01-16 08:30:00|53.98|52.58|54.08|52.68|54.09|52.69|53.95|52.55|165
1705394100000|2024-01-16 08:35:00|54.09|52.69|54.11|52.71|54.14|52.74|54.08|52.68|162
1705394400000|2024-01-16 08:40:00|54.12|52.72|54.15|52.75|54.15|52.75|54.08|52.68|149
1705394700000|2024-01-16 08:45:00|54.16|52.76|54.29|52.89|54.29|52.89|54.11|52.71|150
1705395000000|2024-01-16 08:50:00|54.3|52.9|54.22|52.82|54.3|52.9|54.21|52.81|110
1705395300000|2024-01-16 08:55:00|54.21|52.81|54.28|52.88|54.29|52.89|54.21|52.81|156
1705395600000|2024-01-16 09:00:00|54.27|52.87|54.26|52.86|54.29|52.89|54.19|52.79|199
1705395900000|2024-01-16 09:05:00|54.25|52.85|54.32|52.92|54.32|52.92|54.23|52.83|175
1705396200000|2024-01-16 09:10:00|54.31|52.91|54.28|52.88|54.32|52.92|54.26|52.86|174
1705396500000|2024-01-16 09:15:00|54.29|52.89|54.32|52.92|54.32|52.92|54.27|52.87|100
1705396800000|2024-01-16 09:20:00|54.31|52.91|54.42|53.02|54.43|53.03|54.31|52.91|56
1705397100000|2024-01-16 09:25:00|54.43|53.03|54.43|53.03|54.51|53.11|54.4|53|130
1705397400000|2024-01-16 09:30:00|54.42|53.02|54.5|53.1|54.5|53.1|54.35|52.95|131
1705397700000|2024-01-16 09:35:00|54.49|53.09|54.44|53.04|54.5|53.1|54.42|53.02|158
1705398000000|2024-01-16 09:40:00|54.45|53.05|54.3|52.9|54.45|53.05|54.29|52.89|211
1705398300000|2024-01-16 09:45:00|54.29|52.89|54.24|52.84|54.3|52.9|54.18|52.78|241
1705398600000|2024-01-16 09:50:00|54.23|52.83|54.26|52.86|54.26|52.86|54.21|52.81|96
1705398900000|2024-01-16 09:55:00|54.25|52.85|54.21|52.81|54.27|52.87|54.18|52.78|122
1705399200000|2024-01-16 10:00:00|54.2|52.8|54.11|52.71|54.23|52.83|54.08|52.68|285
1705399500000|2024-01-16 10:05:00|54.12|52.72|54.15|52.75|54.16|52.76|54.08|52.68|140
1705399800000|2024-01-16 10:10:00|54.16|52.76|54.16|52.76|54.18|52.78|54.12|52.72|108
1705400100000|2024-01-16 10:15:00|54.17|52.77|54.15|52.75|54.18|52.78|54.13|52.73|159
1705400400000|2024-01-16 10:20:00|54.16|52.76|54.14|52.74|54.18|52.78|54.12|52.72|223
1705400700000|2024-01-16 10:25:00|54.15|52.75|54.22|52.82|54.23|52.83|54.15|52.75|36
1705401000000|2024-01-16 10:30:00|54.23|52.83|54.24|52.84|54.25|52.85|54.13|52.73|81
1705401300000|2024-01-16 10:35:00|54.25|52.85|54.36|52.96|54.46|53.06|54.24|52.84|98
1705401600000|2024-01-16 10:40:00|54.35|52.95|54.25|52.85|54.36|52.96|54.25|52.85|74
1705401900000|2024-01-16 10:45:00|54.26|52.86|54.24|52.84|54.33|52.93|54.23|52.83|162
1705402200000|2024-01-16 10:50:00|54.25|52.85|54.34|52.94|54.38|52.98|54.24|52.84|117
1705402500000|2024-01-16 10:55:00|54.35|52.95|54.35|52.95|54.49|53.09|54.32|52.92|187
1705402800000|2024-01-16 11:00:00|54.36|52.96|54.35|52.95|54.4|53|54.33|52.93|272
1705403100000|2024-01-16 11:05:00|54.36|52.96|54.34|52.94|54.43|53.03|54.34|52.94|259
1705403400000|2024-01-16 11:10:00|54.35|52.95|54.43|53.03|54.49|53.09|54.32|52.92|273
1705403700000|2024-01-16 11:15:00|54.44|53.04|54.47|53.07|54.49|53.09|54.44|53.04|80
1705404000000|2024-01-16 11:20:00|54.46|53.06|54.44|53.04|54.46|53.06|54.38|52.98|78
1705404300000|2024-01-16 11:25:00|54.45|53.05|54.26|52.86|54.48|53.08|54.26|52.86|311
1705404600000|2024-01-16 11:30:00|54.27|52.87|54.25|52.85|54.32|52.92|54.19|52.79|320
1705404900000|2024-01-16 11:35:00|54.24|52.84|54.24|52.84|54.26|52.86|54.12|52.72|118
1705405200000|2024-01-16 11:40:00|54.25|52.85|54.39|52.99|54.41|53.01|54.23|52.83|92
1705405500000|2024-01-16 11:45:00|54.4|53|54.43|53.03|54.44|53.04|54.39|52.99|97
1705405800000|2024-01-16 11:50:00|54.44|53.04|54.42|53.02|54.44|53.04|54.35|52.95|123
1705406100000|2024-01-16 11:55:00|54.43|53.03|54.42|53.02|54.43|53.03|54.38|52.98|48
1705406400000|2024-01-16 12:00:00|54.43|53.03|54.44|53.04|54.45|53.05|54.39|52.99|71
1705406700000|2024-01-16 12:05:00|54.43|53.03|54.47|53.07|54.47|53.07|54.43|53.03|22
1705407000000|2024-01-16 12:10:00|54.46|53.06|54.45|53.05|54.5|53.1|54.45|53.05|49
1705407300000|2024-01-16 12:15:00|54.46|53.06|54.45|53.05|54.48|53.08|54.43|53.03|115
1705407600000|2024-01-16 12:20:00|54.46|53.06|54.47|53.07|54.47|53.07|54.38|52.98|39
1705407900000|2024-01-16 12:25:00|54.46|53.06|54.51|53.11|54.54|53.14|54.46|53.06|28
1705408200000|2024-01-16 12:30:00|54.52|53.12|54.57|53.17|54.57|53.17|54.5|53.1|74
1705408500000|2024-01-16 12:35:00|54.56|53.16|54.64|53.24|54.64|53.24|54.55|53.15|42
1705408800000|2024-01-16 12:40:00|54.63|53.23|54.67|53.27|54.67|53.27|54.58|53.18|74
1705409100000|2024-01-16 12:45:00|54.66|53.26|54.73|53.33|54.76|53.36|54.66|53.26|48
1705409400000|2024-01-16 12:50:00|54.72|53.32|54.78|53.38|54.83|53.43|54.71|53.31|98
1705409700000|2024-01-16 12:55:00|54.79|53.39|54.85|53.45|54.85|53.45|54.77|53.37|189
1705410000000|2024-01-16 13:00:00|54.87|53.47|54.91|53.51|54.92|53.52|54.81|53.41|200
1705410300000|2024-01-16 13:05:00|54.9|53.5|54.88|53.48|54.91|53.51|54.82|53.42|218
1705410600000|2024-01-16 13:10:00|54.89|53.49|54.82|53.42|54.91|53.51|54.8|53.4|163
1705410900000|2024-01-16 13:15:00|54.83|53.43|54.73|53.33|54.91|53.51|54.7|53.3|255
1705411200000|2024-01-16 13:20:00|54.76|53.36|54.53|53.13|54.77|53.37|54.51|53.11|270
1705411500000|2024-01-16 13:25:00|54.52|53.12|54.63|53.23|54.64|53.24|54.5|53.1|109
1705411800000|2024-01-16 13:30:00|54.64|53.24|54.62|53.22|54.64|53.24|54.51|53.11|189
1705412100000|2024-01-16 13:35:00|54.61|53.21|54.82|53.42|54.82|53.42|54.61|53.21|259
1705412400000|2024-01-16 13:40:00|54.83|53.43|54.76|53.36|54.83|53.43|54.74|53.34|76
1705412700000|2024-01-16 13:45:00|54.75|53.35|54.71|53.31|54.81|53.41|54.7|53.3|156
1705413000000|2024-01-16 13:50:00|54.7|53.3|54.43|53.03|54.72|53.32|54.39|52.99|274
1705413300000|2024-01-16 13:55:00|54.44|53.04|54.43|53.03|54.52|53.12|54.38|52.98|270
1705413600000|2024-01-16 14:00:00|54.44|53.04|54.56|53.16|54.57|53.17|54.32|52.92|174
1705413900000|2024-01-16 14:05:00|54.57|53.17|54.46|53.06|54.57|53.17|54.45|53.05|108
1705414200000|2024-01-16 14:10:00|54.45|53.05|54.38|52.98|54.5|53.1|54.37|52.97|97
1705414500000|2024-01-16 14:15:00|54.37|52.97|54.33|52.93|54.42|53.02|54.33|52.93|132
1705414800000|2024-01-16 14:20:00|54.34|52.94|54.29|52.89|54.34|52.94|54.22|52.82|164
1705415100000|2024-01-16 14:25:00|54.3|52.9|54.41|53.01|54.44|53.04|54.29|52.89|53
1705415400000|2024-01-16 14:30:00|54.42|53.02|54.33|52.93|54.6|53.2|54.28|52.88|228
1705415700000|2024-01-16 14:35:00|54.31|52.91|53.74|52.34|54.33|52.93|53.62|52.22|442
1705416000000|2024-01-16 14:40:00|53.72|52.32|53.3|51.9|53.72|52.32|53.24|51.84|413
1705416300000|2024-01-16 14:45:00|53.31|51.91|53.63|52.23|53.64|52.24|53.28|51.88|322
1705416600000|2024-01-16 14:50:00|53.64|52.24|53.96|52.56|54.06|52.66|53.63|52.23|330
1705416900000|2024-01-16 14:55:00|53.97|52.57|54.05|52.65|54.06|52.66|53.85|52.45|270
1705417200000|2024-01-16 15:00:00|54.04|52.64|53.98|52.58|54.29|52.89|53.98|52.58|247
1705417500000|2024-01-16 15:05:00|53.99|52.59|54|52.6|54.02|52.62|53.85|52.45|165
1705417800000|2024-01-16 15:10:00|54.01|52.61|54.03|52.63|54.1|52.7|53.89|52.49|199
1705418100000|2024-01-16 15:15:00|54.02|52.62|54.45|53.05|54.49|53.09|53.98|52.58|226
1705418400000|2024-01-16 15:20:00|54.46|53.06|54.56|53.16|54.6|53.2|54.38|52.98|197
1705418700000|2024-01-16 15:25:00|54.57|53.17|54.89|53.49|55.18|53.78|54.5|53.1|217
1705419000000|2024-01-16 15:30:00|54.9|53.5|54.81|53.41|54.94|53.54|54.7|53.3|306
1705419300000|2024-01-16 15:35:00|54.82|53.42|54.87|53.47|54.88|53.48|54.73|53.33|287
1705419600000|2024-01-16 15:40:00|54.86|53.46|54.72|53.32|54.88|53.48|54.67|53.27|228
1705419900000|2024-01-16 15:45:00|54.73|53.33|54.84|53.44|54.9|53.5|54.7|53.3|256
1705420200000|2024-01-16 15:50:00|54.83|53.43|54.83|53.43|54.87|53.47|54.74|53.34|190
1705420500000|2024-01-16 15:55:00|54.84|53.44|54.93|53.53|54.95|53.55|54.78|53.38|128
1705420800000|2024-01-16 16:00:00|54.92|53.52|55.09|53.69|55.14|53.74|54.88|53.48|180
1705421100000|2024-01-16 16:05:00|55.1|53.7|54.83|53.43|55.18|53.78|54.81|53.41|337
1705421400000|2024-01-16 16:10:00|54.82|53.42|54.89|53.49|55.02|53.62|54.82|53.42|221
1705421700000|2024-01-16 16:15:00|54.9|53.5|54.81|53.41|54.95|53.55|54.79|53.39|167
1705422000000|2024-01-16 16:20:00|54.82|53.42|55.05|53.65|55.08|53.68|54.82|53.42|114
1705422300000|2024-01-16 16:25:00|55.04|53.64|55.04|53.64|55.12|53.72|55.02|53.62|111
1705422600000|2024-01-16 16:30:00|55.05|53.65|55.12|53.72|55.12|53.72|55.01|53.61|84
1705422900000|2024-01-16 16:35:00|55.13|53.73|55.06|53.66|55.14|53.74|55.03|53.63|78
1705423200000|2024-01-16 16:40:00|55.07|53.67|55.28|53.88|55.28|53.88|55.05|53.65|75
1705423500000|2024-01-16 16:45:00|55.29|53.89|55.38|53.98|55.51|54.11|55.28|53.88|187
1705423800000|2024-01-16 16:50:00|55.37|53.97|55.23|53.83|55.42|54.02|55.15|53.75|210
1705424100000|2024-01-16 16:55:00|55.22|53.82|55.13|53.73|55.28|53.88|55.1|53.7|194
1705424400000|2024-01-16 17:00:00|55.12|53.72|54.97|53.57|55.13|53.73|54.93|53.53|204
1705424700000|2024-01-16 17:05:00|54.96|53.56|54.94|53.54|55.04|53.64|54.92|53.52|292
1705425000000|2024-01-16 17:10:00|54.93|53.53|54.85|53.45|54.95|53.55|54.84|53.44|137
1705425300000|2024-01-16 17:15:00|54.84|53.44|54.82|53.42|54.94|53.54|54.82|53.42|213
1705425600000|2024-01-16 17:20:00|54.81|53.41|54.95|53.55|54.97|53.57|54.79|53.39|116
1705425900000|2024-01-16 17:25:00|54.96|53.56|54.97|53.57|55|53.6|54.93|53.53|120
1705426200000|2024-01-16 17:30:00|54.96|53.56|54.82|53.42|54.97|53.57|54.76|53.36|157
1705426500000|2024-01-16 17:35:00|54.85|53.45|54.8|53.4|54.88|53.48|54.75|53.35|175
1705426800000|2024-01-16 17:40:00|54.79|53.39|54.79|53.39|54.81|53.41|54.73|53.33|137
1705427100000|2024-01-16 17:45:00|54.78|53.38|54.88|53.48|54.9|53.5|54.78|53.38|152
1705427400000|2024-01-16 17:50:00|54.87|53.47|54.78|53.38|54.9|53.5|54.75|53.35|252
1705427700000|2024-01-16 17:55:00|54.77|53.37|54.68|53.28|54.8|53.4|54.68|53.28|131
1705428000000|2024-01-16 18:00:00|54.69|53.29|54.78|53.38|54.82|53.42|54.66|53.26|55
1705428300000|2024-01-16 18:05:00|54.77|53.37|54.79|53.39|54.82|53.42|54.75|53.35|53
1705428600000|2024-01-16 18:10:00|54.8|53.4|54.84|53.44|54.86|53.46|54.78|53.38|35
1705428900000|2024-01-16 18:15:00|54.83|53.43|54.73|53.33|54.84|53.44|54.71|53.31|86
1705429200000|2024-01-16 18:20:00|54.72|53.32|54.59|53.19|54.76|53.36|54.59|53.19|156
1705429500000|2024-01-16 18:25:00|54.6|53.2|54.54|53.14|54.63|53.23|54.45|53.05|147
1705429800000|2024-01-16 18:30:00|54.55|53.15|54.46|53.06|54.59|53.19|54.44|53.04|178
1705430100000|2024-01-16 18:35:00|54.47|53.07|54.33|52.93|54.47|53.07|54.33|52.93|81
1705430400000|2024-01-16 18:40:00|54.34|52.94|54.38|52.98|54.39|52.99|54.31|52.91|87
1705430700000|2024-01-16 18:45:00|54.37|52.97|54.65|53.25|54.66|53.26|54.35|52.95|52
1705431000000|2024-01-16 18:50:00|54.66|53.26|54.67|53.27|54.72|53.32|54.64|53.24|87
1705431300000|2024-01-16 18:55:00|54.66|53.26|54.64|53.24|54.7|53.3|54.64|53.24|54
1705431600000|2024-01-16 19:00:00|54.65|53.25|54.61|53.21|54.71|53.31|54.59|53.19|129
1705431900000|2024-01-16 19:05:00|54.6|53.2|54.79|53.39|54.85|53.45|54.57|53.17|95
1705432200000|2024-01-16 19:10:00|54.78|53.38|54.74|53.34|54.79|53.39|54.7|53.3|106
1705432500000|2024-01-16 19:15:00|54.73|53.33|54.61|53.21|54.76|53.36|54.61|53.21|74
1705432800000|2024-01-16 19:20:00|54.62|53.22|54.71|53.31|54.72|53.32|54.61|53.21|109
1705433100000|2024-01-16 19:25:00|54.69|53.29|54.67|53.27|54.71|53.31|54.66|53.26|53
1705433400000|2024-01-16 19:30:00|54.66|53.26|54.64|53.24|54.72|53.32|54.61|53.21|150
1705433700000|2024-01-16 19:35:00|54.65|53.25|54.58|53.18|54.65|53.25|54.57|53.17|116
1705434000000|2024-01-16 19:40:00|54.57|53.17|54.61|53.21|54.63|53.23|54.57|53.17|67
1705434300000|2024-01-16 19:45:00|54.63|53.23|54.61|53.21|54.65|53.25|54.6|53.2|51
1705434600000|2024-01-16 19:50:00|54.62|53.22|54.63|53.23|54.65|53.25|54.53|53.13|84
1705434900000|2024-01-16 19:55:00|54.62|53.22|54.66|53.26|54.72|53.32|54.62|53.22|89
1705435200000|2024-01-16 20:00:00|54.67|53.27|54.54|53.14|54.72|53.32|54.54|53.14|71
1705435500000|2024-01-16 20:05:00|54.53|53.13|54.59|53.19|54.59|53.19|54.51|53.11|62
1705435800000|2024-01-16 20:10:00|54.58|53.18|54.67|53.27|54.72|53.32|54.58|53.18|77
1705436100000|2024-01-16 20:15:00|54.68|53.28|54.87|53.47|54.87|53.47|54.68|53.28|56
1705436400000|2024-01-16 20:20:00|54.88|53.48|54.75|53.35|54.88|53.48|54.7|53.3|156
1705436700000|2024-01-16 20:25:00|54.72|53.32|54.74|53.34|54.79|53.39|54.71|53.31|97
1705437000000|2024-01-16 20:30:00|54.75|53.35|54.7|53.3|54.82|53.42|54.7|53.3|127
1705437300000|2024-01-16 20:35:00|54.71|53.31|54.82|53.42|54.84|53.44|54.7|53.3|53
1705437600000|2024-01-16 20:40:00|54.81|53.41|54.76|53.36|54.83|53.43|54.75|53.35|99
1705437900000|2024-01-16 20:45:00|54.77|53.37|54.73|53.33|54.8|53.4|54.7|53.3|140
1705438200000|2024-01-16 20:50:00|54.72|53.32|54.7|53.3|54.75|53.35|54.64|53.24|70
1705438500000|2024-01-16 20:55:00|54.71|53.31|54.78|53.38|54.78|53.38|54.66|53.26|95
1705438800000|2024-01-16 21:00:00|54.77|53.37|54.87|53.47|54.88|53.48|54.76|53.36|140
1705439100000|2024-01-16 21:05:00|54.88|53.48|54.86|53.46|54.88|53.48|54.82|53.42|85
1705439400000|2024-01-16 21:10:00|54.85|53.45|54.87|53.47|54.88|53.48|54.83|53.43|67
1705439700000|2024-01-16 21:15:00|54.88|53.48|54.89|53.49|54.9|53.5|54.84|53.44|52
1705440000000|2024-01-16 21:20:00|54.9|53.5|54.93|53.53|54.98|53.58|54.89|53.49|69
1705440300000|2024-01-16 21:25:00|54.92|53.52|55.1|53.7|55.1|53.7|54.91|53.51|59
1705440600000|2024-01-16 21:30:00|55.09|53.69|55.17|53.77|55.2|53.8|55.09|53.69|101
1705440900000|2024-01-16 21:35:00|55.16|53.76|55.15|53.75|55.2|53.8|55.15|53.75|64
1705441200000|2024-01-16 21:40:00|55.14|53.74|55.02|53.62|55.15|53.75|54.97|53.57|147
1705441500000|2024-01-16 21:45:00|55.01|53.61|55.01|53.61|55.07|53.67|54.98|53.58|171
1705441800000|2024-01-16 21:50:00|55.02|53.62|55.06|53.66|55.07|53.67|54.99|53.59|135
1705442100000|2024-01-16 21:55:00|55.07|53.67|55.02|53.62|55.07|53.67|54.99|53.59|187
1705442400000|2024-01-16 22:00:00|55.03|53.63|55.05|53.65|55.09|53.69|54.98|53.58|112
1705442700000|2024-01-16 22:05:00|55.06|53.66|55.07|53.67|55.09|53.69|55.02|53.62|84
1705443000000|2024-01-16 22:10:00|55.08|53.68|55.01|53.61|55.1|53.7|54.99|53.59|138
1705443300000|2024-01-16 22:15:00|55|53.6|54.98|53.58|55.01|53.61|54.96|53.56|75
1705443600000|2024-01-16 22:20:00|54.97|53.57|54.94|53.54|54.99|53.59|54.92|53.52|117
1705443900000|2024-01-16 22:25:00|54.95|53.55|54.92|53.52|54.97|53.57|54.86|53.46|113
1705444200000|2024-01-16 22:30:00|54.91|53.51|54.81|53.41|54.92|53.52|54.79|53.39|102
1705444500000|2024-01-16 22:35:00|54.8|53.4|54.76|53.36|54.8|53.4|54.72|53.32|202
1705444800000|2024-01-16 22:40:00|54.75|53.35|54.66|53.26|54.77|53.37|54.66|53.26|110
1705445100000|2024-01-16 22:45:00|54.67|53.27|54.71|53.31|54.72|53.32|54.66|53.26|47
1705445400000|2024-01-16 22:50:00|54.7|53.3|54.71|53.31|54.73|53.33|54.7|53.3|20
1705445700000|2024-01-16 22:55:00|54.72|53.32|54.73|53.33|54.76|53.36|54.72|53.32|61
1705446000000|2024-01-16 23:00:00|54.74|53.34|54.79|53.39|54.84|53.44|54.73|53.33|96
1705446300000|2024-01-16 23:05:00|54.8|53.4|54.81|53.41|54.84|53.44|54.8|53.4|68
1705446600000|2024-01-16 23:10:00|54.8|53.4|54.7|53.3|54.82|53.42|54.7|53.3|151
1705446900000|2024-01-16 23:15:00|54.71|53.31|54.63|53.23|54.74|53.34|54.62|53.22|207
1705447200000|2024-01-16 23:20:00|54.64|53.24|54.59|53.19|54.66|53.26|54.58|53.18|221
1705447500000|2024-01-16 23:25:00|54.58|53.18|54.52|53.12|54.6|53.2|54.51|53.11|41
1705447800000|2024-01-16 23:30:00|54.51|53.11|54.31|52.91|54.51|53.11|54.27|52.87|109
1705448100000|2024-01-16 23:35:00|54.32|52.92|54.29|52.89|54.38|52.98|54.26|52.86|97
1705448400000|2024-01-16 23:40:00|54.3|52.9|54.26|52.86|54.34|52.94|54.26|52.86|134
1705448700000|2024-01-16 23:45:00|54.25|52.85|54.25|52.85|54.28|52.88|54.24|52.84|73
1705449000000|2024-01-16 23:50:00|54.26|52.86|54.26|52.86|54.3|52.9|54.19|52.79|164
1705449300000|2024-01-16 23:55:00|54.25|52.85|54.26|52.86|54.3|52.9|54.2|52.8|76
1705449600000|2024-01-17 00:00:00|54.25|52.85|54.3|52.9|54.38|52.98|54.24|52.84|104
1705449900000|2024-01-17 00:05:00|54.31|52.91|54.27|52.87|54.35|52.95|54.26|52.86|103
1705450200000|2024-01-17 00:10:00|54.28|52.88|54.21|52.81|54.31|52.91|54.18|52.78|176
1705450500000|2024-01-17 00:15:00|54.22|52.82|54.16|52.76|54.26|52.86|54.15|52.75|139
1705450800000|2024-01-17 00:20:00|54.17|52.77|54.16|52.76|54.18|52.78|54.1|52.7|133
1705451100000|2024-01-17 00:25:00|54.15|52.75|54.13|52.73|54.16|52.76|54.12|52.72|31
1705451400000|2024-01-17 00:30:00|54.12|52.72|54.14|52.74|54.14|52.74|54.09|52.69|35
1705451700000|2024-01-17 00:35:00|54.13|52.73|54.11|52.71|54.23|52.83|54.1|52.7|84
1705452000000|2024-01-17 00:40:00|54.12|52.72|54.17|52.77|54.18|52.78|54.12|52.72|111
1705452300000|2024-01-17 00:45:00|54.16|52.76|54.25|52.85|54.31|52.91|54.16|52.76|120
1705452600000|2024-01-17 00:50:00|54.24|52.84|54.22|52.82|54.28|52.88|54.2|52.8|104
1705452900000|2024-01-17 00:55:00|54.23|52.83|54.24|52.84|54.28|52.88|54.21|52.81|102
1705453200000|2024-01-17 01:00:00|54.23|52.83|54.16|52.76|54.27|52.87|54.15|52.75|120
1705453500000|2024-01-17 01:05:00|54.17|52.77|54.13|52.73|54.18|52.78|54.12|52.72|78
1705453800000|2024-01-17 01:10:00|54.14|52.74|54.17|52.77|54.2|52.8|54.12|52.72|89
1705454100000|2024-01-17 01:15:00|54.16|52.76|54.4|53|54.44|53.04|54.15|52.75|126
1705454400000|2024-01-17 01:20:00|54.41|53.01|54.38|52.98|54.43|53.03|54.26|52.86|108
1705454700000|2024-01-17 01:25:00|54.37|52.97|54.53|53.13|54.55|53.15|54.37|52.97|111
1705455000000|2024-01-17 01:30:00|54.54|53.14|54.48|53.08|54.63|53.23|54.38|52.98|145
1705455300000|2024-01-17 01:35:00|54.49|53.09|54.53|53.13|54.56|53.16|54.42|53.02|195
1705455600000|2024-01-17 01:40:00|54.52|53.12|54.55|53.15|54.56|53.16|54.48|53.08|160
1705455900000|2024-01-17 01:45:00|54.56|53.16|54.49|53.09|54.62|53.22|54.47|53.07|80
1705456200000|2024-01-17 01:50:00|54.5|53.1|54.43|53.03|54.51|53.11|54.35|52.95|167
1705456500000|2024-01-17 01:55:00|54.44|53.04|54.5|53.1|54.5|53.1|54.42|53.02|94
1705456800000|2024-01-17 02:00:00|54.51|53.11|54.4|53|54.56|53.16|54.32|52.92|157
1705457100000|2024-01-17 02:05:00|54.39|52.99|54.57|53.17|54.57|53.17|54.38|52.98|79
1705457400000|2024-01-17 02:10:00|54.58|53.18|54.62|53.22|54.64|53.24|54.58|53.18|49
1705457700000|2024-01-17 02:15:00|54.63|53.23|54.61|53.21|54.65|53.25|54.56|53.16|70
1705458000000|2024-01-17 02:20:00|54.6|53.2|54.55|53.15|54.64|53.24|54.47|53.07|127
1705458300000|2024-01-17 02:25:00|54.56|53.16|54.57|53.17|54.63|53.23|54.51|53.11|140
1705458600000|2024-01-17 02:30:00|54.58|53.18|54.46|53.06|54.58|53.18|54.37|52.97|182
1705458900000|2024-01-17 02:35:00|54.45|53.05|54.51|53.11|54.52|53.12|54.45|53.05|67
1705459200000|2024-01-17 02:40:00|54.52|53.12|54.56|53.16|54.57|53.17|54.51|53.11|50
1705459500000|2024-01-17 02:45:00|54.55|53.15|54.5|53.1|54.62|53.22|54.48|53.08|81
1705459800000|2024-01-17 02:50:00|54.51|53.11|54.53|53.13|54.56|53.16|54.5|53.1|62
1705460100000|2024-01-17 02:55:00|54.54|53.14|54.47|53.07|54.55|53.15|54.43|53.03|91
1705460400000|2024-01-17 03:00:00|54.46|53.06|54.42|53.02|54.48|53.08|54.34|52.94|129
1705460700000|2024-01-17 03:05:00|54.41|53.01|54.42|53.02|54.43|53.03|54.36|52.96|92
1705461000000|2024-01-17 03:10:00|54.43|53.03|54.42|53.02|54.43|53.03|54.39|52.99|56
1705461300000|2024-01-17 03:15:00|54.43|53.03|54.37|52.97|54.43|53.03|54.34|52.94|48
1705461600000|2024-01-17 03:20:00|54.38|52.98|54.35|52.95|54.4|53|54.34|52.94|71
1705461900000|2024-01-17 03:25:00|54.36|52.96|54.4|53|54.44|53.04|54.35|52.95|38
1705462200000|2024-01-17 03:30:00|54.39|52.99|54.29|52.89|54.41|53.01|54.25|52.85|106
1705462500000|2024-01-17 03:35:00|54.3|52.9|54.36|52.96|54.36|52.96|54.26|52.86|118
1705462800000|2024-01-17 03:40:00|54.35|52.95|54.39|52.99|54.41|53.01|54.34|52.94|67
1705463100000|2024-01-17 03:45:00|54.4|53|54.36|52.96|54.41|53.01|54.34|52.94|98
1705463400000|2024-01-17 03:50:00|54.37|52.97|54.24|52.84|54.39|52.99|54.23|52.83|86
1705463700000|2024-01-17 03:55:00|54.25|52.85|54.18|52.78|54.26|52.86|54.18|52.78|56
1705464000000|2024-01-17 04:00:00|54.19|52.79|54.22|52.82|54.24|52.84|54.16|52.76|90
1705464300000|2024-01-17 04:05:00|54.21|52.81|54.18|52.78|54.25|52.85|54.17|52.77|105
1705464600000|2024-01-17 04:10:00|54.19|52.79|54.24|52.84|54.24|52.84|54.17|52.77|90
1705464900000|2024-01-17 04:15:00|54.23|52.83|54.18|52.78|54.24|52.84|54.12|52.72|88
1705465200000|2024-01-17 04:20:00|54.17|52.77|54.02|52.62|54.31|52.91|54|52.6|98
1705465500000|2024-01-17 04:25:00|54.03|52.63|53.95|52.55|54.03|52.63|53.94|52.54|52
1705465800000|2024-01-17 04:30:00|53.94|52.54|54.06|52.66|54.08|52.68|53.94|52.54|129
1705466100000|2024-01-17 04:35:00|54.05|52.65|53.98|52.58|54.06|52.66|53.97|52.57|283
1705466400000|2024-01-17 04:40:00|53.97|52.57|54.02|52.62|54.04|52.64|53.94|52.54|105
1705466700000|2024-01-17 04:45:00|54.03|52.63|54.06|52.66|54.06|52.66|54.03|52.63|45
1705467000000|2024-01-17 04:50:00|54.07|52.67|54.09|52.69|54.13|52.73|54.04|52.64|71
1705467300000|2024-01-17 04:55:00|54.08|52.68|54.04|52.64|54.09|52.69|54.02|52.62|98
1705467600000|2024-01-17 05:00:00|54.03|52.63|54.1|52.7|54.1|52.7|54.02|52.62|30
1705467900000|2024-01-17 05:05:00|54.09|52.69|54.12|52.72|54.18|52.78|54.09|52.69|80
1705468200000|2024-01-17 05:10:00|54.14|52.74|54.09|52.69|54.14|52.74|54.06|52.66|140
1705468500000|2024-01-17 05:15:00|54.08|52.68|54.12|52.72|54.13|52.73|54.06|52.66|160
1705468800000|2024-01-17 05:20:00|54.11|52.71|54.16|52.76|54.18|52.78|54.11|52.71|82
1705469100000|2024-01-17 05:25:00|54.17|52.77|54.21|52.81|54.22|52.82|54.16|52.76|40
1705469400000|2024-01-17 05:30:00|54.2|52.8|54.28|52.88|54.29|52.89|54.2|52.8|36
1705469700000|2024-01-17 05:35:00|54.27|52.87|54.26|52.86|54.32|52.92|54.25|52.85|27
1705470000000|2024-01-17 05:40:00|54.27|52.87|54.03|52.63|54.27|52.87|54.02|52.62|64
1705470300000|2024-01-17 05:45:00|54.02|52.62|53.92|52.52|54.06|52.66|53.9|52.5|113
1705470600000|2024-01-17 05:50:00|53.93|52.53|53.92|52.52|53.95|52.55|53.85|52.45|142
1705470900000|2024-01-17 05:55:00|53.91|52.51|53.85|52.45|53.92|52.52|53.84|52.44|100
1705471200000|2024-01-17 06:00:00|53.83|52.43|53.93|52.53|53.94|52.54|53.76|52.36|142
1705471500000|2024-01-17 06:05:00|53.94|52.54|53.97|52.57|54.01|52.61|53.93|52.53|83
1705471800000|2024-01-17 06:10:00|53.98|52.58|53.99|52.59|54.01|52.61|53.94|52.54|132
1705472100000|2024-01-17 06:15:00|53.98|52.58|53.98|52.58|53.99|52.59|53.91|52.51|137
1705472400000|2024-01-17 06:20:00|53.97|52.57|53.88|52.48|54|52.6|53.88|52.48|231
1705472700000|2024-01-17 06:25:00|53.89|52.49|53.96|52.56|53.96|52.56|53.86|52.46|101
1705473000000|2024-01-17 06:30:00|53.95|52.55|53.91|52.51|53.96|52.56|53.9|52.5|129
1705473300000|2024-01-17 06:35:00|53.9|52.5|53.86|52.46|53.95|52.55|53.85|52.45|148
1705473600000|2024-01-17 06:40:00|53.85|52.45|53.87|52.47|53.91|52.51|53.85|52.45|123
1705473900000|2024-01-17 06:45:00|53.86|52.46|53.95|52.55|53.95|52.55|53.84|52.44|110
1705474200000|2024-01-17 06:50:00|53.94|52.54|53.88|52.48|53.94|52.54|53.84|52.44|156
1705474500000|2024-01-17 06:55:00|53.87|52.47|53.81|52.41|53.89|52.49|53.8|52.4|108
1705474800000|2024-01-17 07:00:00|53.82|52.42|53.77|52.37|53.87|52.84|53.38|52.37|139
1705475100000|2024-01-17 07:05:00|53.36|52.76|53.34|52.74|53.76|52.76|53.18|52.18|254
1705475400000|2024-01-17 07:10:00|53.74|52.34|53.78|52.38|53.78|52.77|53.32|52.32|350
1705475700000|2024-01-17 07:15:00|53.77|52.37|53.8|52.4|53.82|52.78|53.34|52.35|100
1705476000000|2024-01-17 07:20:00|53.39|52.79|53.83|52.43|53.84|52.83|53.37|52.36|136
1705476300000|2024-01-17 07:25:00|53.82|52.42|53.74|52.34|53.83|52.82|53.33|52.33|164
1705476600000|2024-01-17 07:30:00|53.75|52.35|53.74|52.34|53.8|52.4|53.73|52.33|144
1705476900000|2024-01-17 07:35:00|53.73|52.33|53.76|52.36|53.77|52.37|53.63|52.23|103
1705477200000|2024-01-17 07:40:00|53.77|52.37|53.66|52.26|53.77|52.37|53.63|52.23|130
1705477500000|2024-01-17 07:45:00|53.65|52.25|53.54|52.14|53.65|52.25|53.54|52.14|118
1705477800000|2024-01-17 07:50:00|53.55|52.15|53.42|52.02|53.56|52.16|53.41|52.01|66
1705478100000|2024-01-17 07:55:00|53.43|52.03|53.53|52.13|53.54|52.14|53.42|52.02|212
1705478400000|2024-01-17 08:00:00|53.52|52.12|53.47|52.07|53.61|52.21|53.47|52.07|267
1705478700000|2024-01-17 08:05:00|53.46|52.06|53.38|51.98|53.51|52.11|53.31|51.91|370
1705479000000|2024-01-17 08:10:00|53.39|51.99|53.51|52.11|53.6|52.2|53.34|51.94|317
1705479300000|2024-01-17 08:15:00|53.52|52.12|53.64|52.24|53.66|52.26|53.48|52.08|248
1705479600000|2024-01-17 08:20:00|53.63|52.23|53.61|52.21|53.67|52.27|53.59|52.19|160
1705479900000|2024-01-17 08:25:00|53.62|52.22|53.66|52.26|53.68|52.28|53.6|52.2|175
1705480200000|2024-01-17 08:30:00|53.67|52.27|53.56|52.16|53.67|52.27|53.55|52.15|147
1705480500000|2024-01-17 08:35:00|53.55|52.15|53.59|52.19|53.62|52.22|53.55|52.15|132
1705480800000|2024-01-17 08:40:00|53.56|52.16|53.6|52.2|53.62|52.22|53.5|52.1|115
1705481100000|2024-01-17 08:45:00|53.61|52.21|53.53|52.13|53.62|52.22|53.51|52.11|91
1705481400000|2024-01-17 08:50:00|53.52|52.12|53.53|52.13|53.56|52.16|53.49|52.09|127
1705481700000|2024-01-17 08:55:00|53.54|52.14|53.64|52.24|53.64|52.24|53.52|52.12|34
1705482000000|2024-01-17 09:00:00|53.63|52.23|53.74|52.34|53.75|52.35|53.6|52.2|86
1705482300000|2024-01-17 09:05:00|53.75|52.35|53.82|52.42|53.83|52.43|53.75|52.35|66
1705482600000|2024-01-17 09:10:00|53.83|52.43|53.84|52.44|53.84|52.44|53.77|52.37|122
1705482900000|2024-01-17 09:15:00|53.85|52.45|53.82|52.42|53.85|52.45|53.8|52.4|83
1705483200000|2024-01-17 09:20:00|53.83|52.43|53.9|52.5|53.91|52.51|53.8|52.4|72
1705483500000|2024-01-17 09:25:00|53.91|52.51|53.93|52.53|53.94|52.54|53.82|52.42|46
1705483800000|2024-01-17 09:30:00|53.92|52.52|53.84|52.44|53.93|52.53|53.81|52.41|114
1705484100000|2024-01-17 09:35:00|53.83|52.43|53.81|52.41|53.85|52.45|53.76|52.36|122
1705484400000|2024-01-17 09:40:00|53.8|52.4|53.9|52.5|53.9|52.5|53.79|52.39|148
1705484700000|2024-01-17 09:45:00|53.87|52.47|53.85|52.45|53.88|52.48|53.82|52.42|89
1705485000000|2024-01-17 09:50:00|53.86|52.46|53.85|52.45|53.87|52.47|53.79|52.39|73
1705485300000|2024-01-17 09:55:00|53.86|52.46|53.77|52.37|53.87|52.47|53.73|52.33|138
1705485600000|2024-01-17 10:00:00|53.76|52.36|53.89|52.49|53.91|52.51|53.75|52.35|113
1705485900000|2024-01-17 10:05:00|53.88|52.48|53.79|52.39|53.89|52.49|53.79|52.39|65
1705486200000|2024-01-17 10:10:00|53.8|52.4|53.87|52.47|53.88|52.48|53.8|52.4|61
1705486500000|2024-01-17 10:15:00|53.88|52.48|53.91|52.51|53.91|52.51|53.85|52.45|42
1705486800000|2024-01-17 10:20:00|53.92|52.52|53.99|52.59|54.03|52.63|53.92|52.52|77
1705487100000|2024-01-17 10:25:00|54|52.6|54.03|52.63|54.04|52.64|53.98|52.58|143
1705487400000|2024-01-17 10:30:00|54.04|52.64|53.96|52.56|54.04|52.64|53.87|52.47|196
1705487700000|2024-01-17 10:35:00|53.95|52.55|53.98|52.58|54.03|52.63|53.94|52.54|218
1705488000000|2024-01-17 10:40:00|53.99|52.59|54.13|52.73|54.13|52.73|53.98|52.58|97
1705488300000|2024-01-17 10:45:00|54.14|52.74|54.02|52.62|54.14|52.74|53.99|52.59|122
1705488600000|2024-01-17 10:50:00|54.01|52.61|54.05|52.65|54.07|52.67|53.99|52.59|135
1705488900000|2024-01-17 10:55:00|54.06|52.66|54.1|52.7|54.11|52.71|54.04|52.64|117
1705489200000|2024-01-17 11:00:00|54.11|52.71|54.14|52.74|54.15|52.75|54.06|52.66|44
1705489500000|2024-01-17 11:05:00|54.15|52.75|54.18|52.78|54.18|52.78|54.12|52.72|31
1705489800000|2024-01-17 11:10:00|54.19|52.79|54.06|52.66|54.19|52.79|54.02|52.62|75
1705490100000|2024-01-17 11:15:00|54.05|52.65|54.06|52.66|54.1|52.7|54.01|52.61|46
1705490400000|2024-01-17 11:20:00|54.05|52.65|54.02|52.62|54.06|52.66|53.99|52.59|44
1705490700000|2024-01-17 11:25:00|54.03|52.63|54.07|52.67|54.08|52.68|54.02|52.62|35
1705491000000|2024-01-17 11:30:00|54.05|52.65|54.04|52.64|54.09|52.69|53.99|52.59|72
1705491300000|2024-01-17 11:35:00|54.05|52.65|54.12|52.72|54.13|52.73|53.98|52.58|65
1705491600000|2024-01-17 11:40:00|54.11|52.71|53.96|52.56|54.12|52.72|53.96|52.56|104
1705491900000|2024-01-17 11:45:00|53.97|52.57|53.93|52.53|54|52.6|53.86|52.46|216
1705492200000|2024-01-17 11:50:00|53.94|52.54|53.92|52.52|53.96|52.56|53.88|52.48|149
1705492500000|2024-01-17 11:55:00|53.91|52.51|53.91|52.51|53.96|52.56|53.88|52.48|60
1705492800000|2024-01-17 12:00:00|53.92|52.52|53.99|52.59|53.99|52.59|53.88|52.48|120
1705493100000|2024-01-17 12:05:00|54|52.6|53.94|52.54|54.04|52.64|53.91|52.51|103
1705493400000|2024-01-17 12:10:00|53.93|52.53|53.83|52.43|53.99|52.59|53.78|52.38|211
1705493700000|2024-01-17 12:15:00|53.84|52.44|53.82|52.42|53.92|52.52|53.79|52.39|224
1705494000000|2024-01-17 12:20:00|53.83|52.43|53.74|52.34|53.85|52.45|53.74|52.34|238
1705494300000|2024-01-17 12:25:00|53.75|52.35|53.79|52.39|53.81|52.41|53.74|52.34|143
1705494600000|2024-01-17 12:30:00|53.78|52.38|53.69|52.29|53.79|52.39|53.69|52.29|108
1705494900000|2024-01-17 12:35:00|53.7|52.3|53.94|52.54|53.94|52.54|53.6|52.2|202
1705495200000|2024-01-17 12:40:00|53.93|52.53|53.97|52.57|54.05|52.65|53.92|52.52|236
1705495500000|2024-01-17 12:45:00|53.98|52.58|54.11|52.71|54.11|52.71|53.95|52.55|112
1705495800000|2024-01-17 12:50:00|54.1|52.7|54.08|52.68|54.13|52.73|54.06|52.66|64
1705496100000|2024-01-17 12:55:00|54.07|52.67|54.13|52.73|54.14|52.74|54|52.6|125
1705496400000|2024-01-17 13:00:00|54.14|52.74|54.03|52.63|54.14|52.74|54.03|52.63|213
1705496700000|2024-01-17 13:05:00|54.02|52.62|54.01|52.61|54.05|52.65|53.98|52.58|78
1705497000000|2024-01-17 13:10:00|54|52.6|53.87|52.47|54.01|52.61|53.87|52.47|143
1705497300000|2024-01-17 13:15:00|53.88|52.48|53.81|52.41|53.89|52.49|53.74|52.34|116
1705497600000|2024-01-17 13:20:00|53.82|52.42|53.72|52.32|53.84|52.44|53.71|52.31|103
1705497900000|2024-01-17 13:25:00|53.73|52.33|53.83|52.43|53.83|52.43|53.72|52.32|66
1705498200000|2024-01-17 13:30:00|53.82|52.42|53.84|52.44|53.87|52.47|53.72|52.32|157
1705498500000|2024-01-17 13:35:00|53.85|52.45|53.86|52.46|53.9|52.5|53.84|52.44|89
1705498800000|2024-01-17 13:40:00|53.87|52.47|53.71|52.31|53.89|52.49|53.71|52.31|73
1705499100000|2024-01-17 13:45:00|53.72|52.32|53.58|52.18|53.72|52.32|53.51|52.11|93
1705499400000|2024-01-17 13:50:00|53.57|52.17|53.58|52.18|53.63|52.23|53.52|52.12|172
1705499700000|2024-01-17 13:55:00|53.57|52.17|53.62|52.22|53.64|52.24|53.55|52.15|107
1705500000000|2024-01-17 14:00:00|53.61|52.21|53.52|52.12|53.63|52.23|53.52|52.12|94
1705500300000|2024-01-17 14:05:00|53.51|52.11|53.44|52.04|53.52|52.12|53.43|52.03|77
1705500600000|2024-01-17 14:10:00|53.45|52.05|53.68|52.28|53.68|52.28|53.44|52.04|138
1705500900000|2024-01-17 14:15:00|53.69|52.29|53.67|52.27|53.69|52.29|53.58|52.18|83
1705501200000|2024-01-17 14:20:00|53.68|52.28|53.72|52.32|53.76|52.36|53.61|52.21|85
1705501500000|2024-01-17 14:25:00|53.71|52.31|53.68|52.28|53.74|52.34|53.65|52.25|74
1705501800000|2024-01-17 14:30:00|53.67|52.27|53.55|52.15|53.69|52.29|53.49|52.09|203
1705502100000|2024-01-17 14:35:00|53.54|52.14|53.46|52.06|53.54|52.14|53.38|51.98|136
1705502400000|2024-01-17 14:40:00|53.45|52.05|53.85|52.45|53.91|52.51|53.45|52.05|142
1705502700000|2024-01-17 14:45:00|53.84|52.44|54.03|52.63|54.03|52.63|53.83|52.43|189
1705503000000|2024-01-17 14:50:00|54.02|52.62|53.91|52.51|54.06|52.66|53.9|52.5|181
1705503300000|2024-01-17 14:55:00|53.89|52.49|53.55|52.15|53.96|52.56|53.54|52.14|149
1705503600000|2024-01-17 15:00:00|53.56|52.16|53.62|52.22|53.65|52.25|53.31|51.91|275
1705503900000|2024-01-17 15:05:00|53.61|52.21|53.68|52.28|53.68|52.28|53.54|52.14|153
1705504200000|2024-01-17 15:10:00|53.67|52.27|53.72|52.32|53.74|52.34|53.65|52.25|116
1705504500000|2024-01-17 15:15:00|53.73|52.33|53.58|52.18|53.73|52.33|53.54|52.14|90
1705504800000|2024-01-17 15:20:00|53.57|52.17|53.62|52.22|53.65|52.25|53.53|52.13|168
1705505100000|2024-01-17 15:25:00|53.61|52.21|53.55|52.15|53.64|52.24|53.51|52.11|146
1705505400000|2024-01-17 15:30:00|53.54|52.14|53.48|52.08|53.59|52.19|53.47|52.07|208
1705505700000|2024-01-17 15:35:00|53.49|52.09|53.41|52.01|53.49|52.09|53.27|51.87|127
1705506000000|2024-01-17 15:40:00|53.4|52|53.38|51.98|53.41|52.01|53.25|51.85|230
1705506300000|2024-01-17 15:45:00|53.39|51.99|53.44|52.04|53.55|52.15|53.37|51.97|170
1705506600000|2024-01-17 15:50:00|53.45|52.05|53.27|51.87|53.46|52.06|53.26|51.86|147
1705506900000|2024-01-17 15:55:00|53.28|51.88|53.3|51.9|53.31|51.91|53.25|51.85|42
1705507200000|2024-01-17 16:00:00|53.31|51.91|53.3|51.9|53.38|51.98|53.25|51.85|198
1705507500000|2024-01-17 16:05:00|53.29|51.89|53.31|51.91|53.32|51.92|53.27|51.87|130
1705507800000|2024-01-17 16:10:00|53.32|51.92|53.39|51.99|53.4|52|53.27|51.87|215
1705508100000|2024-01-17 16:15:00|53.38|51.98|53.2|51.8|53.41|52.01|53.19|51.79|186
1705508400000|2024-01-17 16:20:00|53.21|51.81|53.37|51.97|53.42|52.02|53.19|51.79|213
1705508700000|2024-01-17 16:25:00|53.36|51.96|53.29|51.89|53.4|52|53.26|51.86|162
1705509000000|2024-01-17 16:30:00|53.28|51.88|53.32|51.92|53.33|51.93|53.26|51.86|104
1705509300000|2024-01-17 16:35:00|53.33|51.93|53.29|51.89|53.33|51.93|53.19|51.79|103
1705509600000|2024-01-17 16:40:00|53.3|51.9|53.28|51.88|53.36|51.96|53.25|51.85|92
1705509900000|2024-01-17 16:45:00|53.27|51.87|53.38|51.98|53.4|52|53.25|51.85|187
1705510200000|2024-01-17 16:50:00|53.37|51.97|53.36|51.96|53.39|51.99|53.26|51.86|114
1705510500000|2024-01-17 16:55:00|53.37|51.97|53.35|51.95|53.4|52|53.31|51.91|116
1705510800000|2024-01-17 17:00:00|53.36|51.96|53.08|51.68|53.36|51.96|53.05|51.65|146
1705511100000|2024-01-17 17:05:00|53.07|51.67|53.16|51.76|53.16|51.76|52.82|51.42|271
1705511400000|2024-01-17 17:10:00|53.17|51.77|53.19|51.79|53.23|51.83|53.13|51.73|148
1705511700000|2024-01-17 17:15:00|53.2|51.8|53.35|51.95|53.4|52|53.18|51.78|125
1705512000000|2024-01-17 17:20:00|53.36|51.96|53.39|51.99|53.41|52.01|53.34|51.94|90
1705512300000|2024-01-17 17:25:00|53.4|52|53.47|52.07|53.49|52.09|53.38|51.98|46
1705512600000|2024-01-17 17:30:00|53.48|52.08|53.51|52.11|53.57|52.17|53.48|52.08|108
1705512900000|2024-01-17 17:35:00|53.52|52.12|53.44|52.04|53.52|52.12|53.41|52.01|91
1705513200000|2024-01-17 17:40:00|53.45|52.05|53.4|52|53.46|52.06|53.38|51.98|160
1705513500000|2024-01-17 17:45:00|53.39|51.99|53.51|52.11|53.52|52.12|53.33|51.93|73
1705513800000|2024-01-17 17:50:00|53.52|52.12|53.44|52.04|53.53|52.13|53.42|52.02|159
1705514100000|2024-01-17 17:55:00|53.45|52.05|53.46|52.06|53.51|52.11|53.43|52.03|119
1705514400000|2024-01-17 18:00:00|53.45|52.05|53.53|52.13|53.53|52.13|53.43|52.03|79
1705514700000|2024-01-17 18:05:00|53.52|52.12|53.48|52.08|53.59|52.19|53.47|52.07|131
1705515000000|2024-01-17 18:10:00|53.49|52.09|53.43|52.03|53.5|52.1|53.27|51.87|161
1705515300000|2024-01-17 18:15:00|53.44|52.04|53.53|52.13|53.58|52.18|53.38|51.98|181
1705515600000|2024-01-17 18:20:00|53.52|52.12|53.47|52.07|53.54|52.14|53.45|52.05|239
1705515900000|2024-01-17 18:25:00|53.45|52.05|53.47|52.07|53.47|52.07|53.41|52.01|98
1705516200000|2024-01-17 18:30:00|53.46|52.06|53.38|51.98|53.5|52.1|53.34|51.94|196
1705516500000|2024-01-17 18:35:00|53.39|51.99|53.46|52.06|53.46|52.06|53.29|51.89|217
1705516800000|2024-01-17 18:40:00|53.45|52.05|53.42|52.02|53.53|52.13|53.41|52.01|112
1705517100000|2024-01-17 18:45:00|53.43|52.03|53.42|52.02|53.45|52.05|53.35|51.95|159
1705517400000|2024-01-17 18:50:00|53.4|52|53.54|52.14|53.55|52.15|53.4|52|140
1705517700000|2024-01-17 18:55:00|53.55|52.15|53.56|52.16|53.57|52.17|53.53|52.13|44
1705518000000|2024-01-17 19:00:00|53.57|52.17|53.53|52.13|53.6|52.2|53.46|52.06|136
1705518300000|2024-01-17 19:05:00|53.52|52.12|53.55|52.15|53.57|52.17|53.51|52.11|62
1705518600000|2024-01-17 19:10:00|53.54|52.14|53.44|52.04|53.54|52.14|53.43|52.03|109
1705518900000|2024-01-17 19:15:00|53.43|52.03|53.42|52.02|53.48|52.08|53.37|51.97|220
1705519200000|2024-01-17 19:20:00|53.4|52|53.49|52.09|53.5|52.1|53.34|51.94|98
1705519500000|2024-01-17 19:25:00|53.5|52.1|53.56|52.16|53.56|52.16|53.48|52.08|87
1705519800000|2024-01-17 19:30:00|53.55|52.15|53.52|52.12|53.61|52.21|53.5|52.1|143
1705520100000|2024-01-17 19:35:00|53.51|52.11|53.63|52.23|53.63|52.23|53.51|52.11|75
1705520400000|2024-01-17 19:40:00|53.64|52.24|53.59|52.19|53.64|52.24|53.57|52.17|53
1705520700000|2024-01-17 19:45:00|53.58|52.18|53.51|52.11|53.59|52.19|53.51|52.11|103
1705521000000|2024-01-17 19:50:00|53.52|52.12|53.53|52.13|53.55|52.15|53.49|52.09|175
1705521300000|2024-01-17 19:55:00|53.54|52.14|53.47|52.07|53.54|52.14|53.46|52.06|68
1705521600000|2024-01-17 20:00:00|53.48|52.08|53.5|52.1|53.52|52.12|53.45|52.05|229
1705521900000|2024-01-17 20:05:00|53.51|52.11|53.46|52.06|53.51|52.11|53.38|51.98|142
1705522200000|2024-01-17 20:10:00|53.45|52.05|53.42|52.02|53.53|52.13|53.37|51.97|312
1705522500000|2024-01-17 20:15:00|53.43|52.03|53.44|52.04|53.46|52.06|53.39|51.99|259
1705522800000|2024-01-17 20:20:00|53.45|52.05|53.53|52.13|53.59|52.19|53.43|52.03|103
1705523100000|2024-01-17 20:25:00|53.54|52.14|53.56|52.16|53.6|52.2|53.5|52.1|115
1705523400000|2024-01-17 20:30:00|53.55|52.15|53.61|52.21|53.69|52.29|53.55|52.15|167
1705523700000|2024-01-17 20:35:00|53.62|52.22|53.6|52.2|53.62|52.22|53.55|52.15|257
1705524000000|2024-01-17 20:40:00|53.59|52.19|53.58|52.18|53.62|52.22|53.58|52.18|175
1705524300000|2024-01-17 20:45:00|53.59|52.19|53.66|52.26|53.66|52.26|53.56|52.16|144
1705524600000|2024-01-17 20:50:00|53.67|52.27|53.6|52.2|53.67|52.27|53.6|52.2|71
1705524900000|2024-01-17 20:55:00|53.59|52.19|53.56|52.16|53.59|52.19|53.46|52.06|135
1705525200000|2024-01-17 21:00:00|53.55|52.15|53.49|52.09|53.56|52.16|53.47|52.07|78
1705525500000|2024-01-17 21:05:00|53.48|52.08|53.47|52.07|53.52|52.12|53.47|52.07|99
1705525800000|2024-01-17 21:10:00|53.46|52.06|53.54|52.14|53.57|52.17|53.45|52.05|61
1705526100000|2024-01-17 21:15:00|53.55|52.15|53.68|52.28|53.71|52.31|53.55|52.15|147
1705526400000|2024-01-17 21:20:00|53.69|52.29|53.7|52.3|53.71|52.31|53.65|52.25|146
1705526700000|2024-01-17 21:25:00|53.68|52.28|53.62|52.22|53.69|52.29|53.61|52.21|63
1705527000000|2024-01-17 21:30:00|53.63|52.23|53.61|52.21|53.64|52.24|53.6|52.2|45
1705527300000|2024-01-17 21:35:00|53.6|52.2|53.64|52.24|53.67|52.27|53.59|52.19|54
1705527600000|2024-01-17 21:40:00|53.65|52.25|53.68|52.28|53.69|52.29|53.59|52.19|96
1705527900000|2024-01-17 21:45:00|53.69|52.29|53.6|52.2|53.69|52.29|53.58|52.18|138
1705528200000|2024-01-17 21:50:00|53.61|52.21|53.56|52.16|53.62|52.22|53.55|52.15|424
1705528500000|2024-01-17 21:55:00|53.55|52.15|53.53|52.13|53.57|52.17|53.48|52.08|232
1705528800000|2024-01-17 22:00:00|53.54|52.14|53.46|52.06|53.54|52.14|53.45|52.05|195
1705529100000|2024-01-17 22:05:00|53.47|52.07|53.52|52.12|53.56|52.16|53.47|52.07|181
1705529400000|2024-01-17 22:10:00|53.51|52.11|53.52|52.12|53.54|52.14|53.48|52.08|198
1705529700000|2024-01-17 22:15:00|53.53|52.13|53.3|51.9|53.54|52.14|53.29|51.89|231
1705530000000|2024-01-17 22:20:00|53.29|51.89|53|51.6|53.3|51.9|52.99|51.59|118
1705530300000|2024-01-17 22:25:00|53.01|51.61|53.17|51.77|53.19|51.79|52.94|51.54|172
1705530600000|2024-01-17 22:30:00|53.18|51.78|53.33|51.93|53.35|51.95|53.17|51.77|144
1705530900000|2024-01-17 22:35:00|53.32|51.92|53.12|51.72|53.32|51.92|53.12|51.72|105
1705531200000|2024-01-17 22:40:00|53.09|51.69|53.26|51.86|53.26|51.86|53.09|51.69|73
1705531500000|2024-01-17 22:45:00|53.27|51.87|53.28|51.88|53.28|51.88|53.26|51.86|12
1705531800000|2024-01-17 22:50:00|53.29|51.89|53.4|52|53.42|52.02|53.29|51.89|46
1705532100000|2024-01-17 22:55:00|53.39|51.99|53.42|52.02|53.42|52.02|53.3|51.9|68
1705532400000|2024-01-17 23:00:00|53.44|52.04|53.16|51.76|53.44|52.04|53.15|51.75|153
1705532700000|2024-01-17 23:05:00|53.15|51.75|53.21|51.81|53.24|51.84|53.13|51.73|219
1705533000000|2024-01-17 23:10:00|53.22|51.82|53.23|51.83|53.27|51.87|53.19|51.79|193
1705533300000|2024-01-17 23:15:00|53.24|51.84|53.28|51.88|53.32|51.92|53.24|51.84|54
1705533600000|2024-01-17 23:20:00|53.27|51.87|53.22|51.82|53.29|51.89|53.18|51.78|176
1705533900000|2024-01-17 23:25:00|53.23|51.83|53.29|51.89|53.31|51.91|53.22|51.82|67
1705534200000|2024-01-17 23:30:00|53.28|51.88|53.3|51.9|53.37|51.97|53.28|51.88|104
1705534500000|2024-01-17 23:35:00|53.29|51.89|53.35|51.95|53.36|51.96|53.27|51.87|159
1705534800000|2024-01-17 23:40:00|53.34|51.94|53.36|51.96|53.39|51.99|53.33|51.93|166
1705535100000|2024-01-17 23:45:00|53.37|51.97|53.39|51.99|53.39|51.99|53.3|51.9|143
1705535400000|2024-01-17 23:50:00|53.38|51.98|53.43|52.03|53.43|52.03|53.37|51.97|32
1705535700000|2024-01-17 23:55:00|53.42|52.02|53.52|52.12|53.52|52.12|53.41|52.01|52
1705536000000|2024-01-18 00:00:00|53.51|52.11|53.48|52.08|53.52|52.12|53.38|51.98|255
1705536300000|2024-01-18 00:05:00|53.47|52.07|53.37|51.97|53.49|52.09|53.31|51.91|242
1705536600000|2024-01-18 00:10:00|53.38|51.98|53.35|51.95|53.38|51.98|53.29|51.89|137
1705536900000|2024-01-18 00:15:00|53.34|51.94|53.26|51.86|53.37|51.97|53.2|51.8|213
1705537200000|2024-01-18 00:20:00|53.25|51.85|53.22|51.82|53.28|51.88|53.18|51.78|87
1705537500000|2024-01-18 00:25:00|53.2|51.8|53.19|51.79|53.23|51.83|53.18|51.78|48
1705537800000|2024-01-18 00:30:00|53.18|51.78|53.22|51.82|53.23|51.83|53.13|51.73|99
1705538100000|2024-01-18 00:35:00|53.21|51.81|53.37|51.97|53.38|51.98|53.2|51.8|57
1705538400000|2024-01-18 00:40:00|53.36|51.96|53.34|51.94|53.38|51.98|53.34|51.94|63
1705538700000|2024-01-18 00:45:00|53.35|51.95|53.37|51.97|53.37|51.97|53.31|51.91|85
1705539000000|2024-01-18 00:50:00|53.38|51.98|53.36|51.96|53.42|52.02|53.34|51.94|46
1705539300000|2024-01-18 00:55:00|53.37|51.97|53.38|51.98|53.39|51.99|53.35|51.95|69
1705539600000|2024-01-18 01:00:00|53.39|51.99|53.43|52.03|53.45|52.05|53.38|51.98|21
1705539900000|2024-01-18 01:05:00|53.44|52.04|53.36|51.96|53.45|52.05|53.34|51.94|56
1705540200000|2024-01-18 01:10:00|53.35|51.95|53.2|51.8|53.35|51.95|53.16|51.76|66
1705540500000|2024-01-18 01:15:00|53.19|51.79|53.13|51.73|53.2|51.8|53.01|51.61|105
1705540800000|2024-01-18 01:20:00|53.14|51.74|53.16|51.76|53.18|51.78|53.09|51.69|236
1705541100000|2024-01-18 01:25:00|53.17|51.77|53.13|51.73|53.18|51.78|53.12|51.72|148
1705541400000|2024-01-18 01:30:00|53.12|51.72|52.89|51.49|53.17|51.77|52.85|51.45|166
1705541700000|2024-01-18 01:35:00|52.87|51.47|52.62|51.22|52.9|51.5|52.5|51.1|223
1705542000000|2024-01-18 01:40:00|52.63|51.23|52.69|51.29|52.71|51.31|52.58|51.18|169
1705542300000|2024-01-18 01:45:00|52.68|51.28|52.82|51.42|52.85|51.45|52.68|51.28|218
1705542600000|2024-01-18 01:50:00|52.83|51.43|52.85|51.45|52.86|51.46|52.79|51.39|131
1705542900000|2024-01-18 01:55:00|52.86|51.46|52.89|51.49|52.89|51.49|52.83|51.43|43
1705543200000|2024-01-18 02:00:00|52.88|51.48|52.85|51.45|53.02|51.62|52.85|51.45|112
1705543500000|2024-01-18 02:05:00|52.84|51.44|52.92|51.52|52.93|51.53|52.84|51.44|167
1705543800000|2024-01-18 02:10:00|52.93|51.53|52.9|51.5|52.93|51.53|52.87|51.47|171
1705544100000|2024-01-18 02:15:00|52.91|51.51|52.93|51.53|52.93|51.53|52.85|51.45|57
1705544400000|2024-01-18 02:20:00|52.94|51.54|53|51.6|53.12|51.72|52.93|51.53|115
1705544700000|2024-01-18 02:25:00|53.01|51.61|53.05|51.65|53.05|51.65|52.98|51.58|73
1705545000000|2024-01-18 02:30:00|53.04|51.64|53.06|51.66|53.06|51.66|52.99|51.59|114
1705545300000|2024-01-18 02:35:00|53.05|51.65|53.09|51.69|53.09|51.69|53.02|51.62|67
1705545600000|2024-01-18 02:40:00|53.1|51.7|53.09|51.69|53.11|51.71|53.08|51.68|38
1705545900000|2024-01-18 02:45:00|53.1|51.7|53.02|51.62|53.1|51.7|53|51.6|134
1705546200000|2024-01-18 02:50:00|53.03|51.63|52.94|51.54|53.03|51.63|52.88|51.48|252
1705546500000|2024-01-18 02:55:00|52.93|51.53|52.92|51.52|52.99|51.59|52.85|51.45|106
1705546800000|2024-01-18 03:00:00|52.93|51.53|52.97|51.57|52.99|51.59|52.91|51.51|33
1705547100000|2024-01-18 03:05:00|52.96|51.56|52.93|51.53|52.97|51.57|52.87|51.47|34
1705547400000|2024-01-18 03:10:00|52.92|51.52|52.88|51.48|52.92|51.52|52.86|51.46|124
1705547700000|2024-01-18 03:15:00|52.87|51.47|52.88|51.48|52.89|51.49|52.8|51.4|205
1705548000000|2024-01-18 03:20:00|52.89|51.49|52.74|51.34|52.89|51.49|52.74|51.34|85
1705548300000|2024-01-18 03:25:00|52.75|51.35|52.77|51.37|52.79|51.39|52.71|51.31|116
1705548600000|2024-01-18 03:30:00|52.78|51.38|52.74|51.34|52.81|51.41|52.7|51.3|123
1705548900000|2024-01-18 03:35:00|52.73|51.33|52.75|51.35|52.76|51.36|52.69|51.29|123
1705549200000|2024-01-18 03:40:00|52.76|51.36|52.73|51.33|52.76|51.36|52.7|51.3|123
1705549500000|2024-01-18 03:45:00|52.72|51.32|52.77|51.37|52.77|51.37|52.72|51.32|62
1705549800000|2024-01-18 03:50:00|52.78|51.38|52.83|51.43|52.84|51.44|52.77|51.37|37
1705550100000|2024-01-18 03:55:00|52.82|51.42|52.79|51.39|52.83|51.43|52.78|51.38|80
1705550400000|2024-01-18 04:00:00|52.8|51.4|52.76|51.36|52.81|51.41|52.66|51.26|301
1705550700000|2024-01-18 04:05:00|52.77|51.37|52.83|51.43|52.87|51.47|52.76|51.36|121
1705551000000|2024-01-18 04:10:00|52.84|51.44|52.84|51.44|52.85|51.45|52.77|51.37|179
1705551300000|2024-01-18 04:15:00|52.85|51.45|52.91|51.51|52.91|51.51|52.84|51.44|27
1705551600000|2024-01-18 04:20:00|52.92|51.52|52.89|51.49|52.92|51.52|52.87|51.47|92
1705551900000|2024-01-18 04:25:00|52.88|51.48|52.88|51.48|52.9|51.5|52.84|51.44|196
1705552200000|2024-01-18 04:30:00|52.9|51.5|52.93|51.53|52.94|51.54|52.88|51.48|135
1705552500000|2024-01-18 04:35:00|52.94|51.54|52.98|51.58|53|51.6|52.94|51.54|47
1705552800000|2024-01-18 04:40:00|52.99|51.59|52.94|51.54|52.99|51.59|52.93|51.53|309
1705553100000|2024-01-18 04:45:00|52.95|51.55|52.79|51.39|52.97|51.57|52.77|51.37|199
1705553400000|2024-01-18 04:50:00|52.78|51.38|52.76|51.36|52.8|51.4|52.73|51.33|164
1705553700000|2024-01-18 04:55:00|52.75|51.35|52.75|51.35|52.78|51.38|52.72|51.32|242
1705554000000|2024-01-18 05:00:00|52.74|51.34|52.67|51.27|52.76|51.36|52.65|51.25|166
1705554300000|2024-01-18 05:05:00|52.66|51.26|52.7|51.3|52.77|51.37|52.65|51.25|317
1705554600000|2024-01-18 05:10:00|52.71|51.31|52.7|51.3|52.73|51.33|52.62|51.22|215
1705554900000|2024-01-18 05:15:00|52.71|51.31|52.85|51.45|52.85|51.45|52.69|51.29|98
1705555200000|2024-01-18 05:20:00|52.84|51.44|52.84|51.44|52.86|51.46|52.82|51.42|146
1705555500000|2024-01-18 05:25:00|52.83|51.43|52.84|51.44|52.85|51.45|52.78|51.38|158
1705555800000|2024-01-18 05:30:00|52.83|51.43|52.81|51.41|52.85|51.45|52.75|51.35|164
1705556100000|2024-01-18 05:35:00|52.8|51.4|52.82|51.42|52.84|51.44|52.79|51.39|140
1705556400000|2024-01-18 05:40:00|52.81|51.41|52.87|51.47|52.89|51.49|52.8|51.4|49
1705556700000|2024-01-18 05:45:00|52.86|51.46|52.85|51.45|52.87|51.47|52.81|51.41|89
1705557000000|2024-01-18 05:50:00|52.86|51.46|52.86|51.46|52.9|51.5|52.85|51.45|151
1705557300000|2024-01-18 05:55:00|52.87|51.47|52.93|51.53|52.93|51.53|52.87|51.47|23
1705557600000|2024-01-18 06:00:00|52.92|51.52|52.98|51.58|52.98|51.58|52.91|51.51|15
1705557900000|2024-01-18 06:05:00|52.99|51.59|53.03|51.63|53.03|51.63|52.99|51.59|12
1705558200000|2024-01-18 06:10:00|53.04|51.64|53.07|51.67|53.07|51.67|53.04|51.64|72
1705558500000|2024-01-18 06:15:00|53.08|51.68|53.07|51.67|53.08|51.68|53.04|51.64|34
1705558800000|2024-01-18 06:20:00|53.08|51.68|53.07|51.67|53.08|51.68|52.99|51.59|156
1705559100000|2024-01-18 06:25:00|53.08|51.68|53.05|51.65|53.09|51.69|53.03|51.63|132
1705559400000|2024-01-18 06:30:00|53.04|51.64|52.95|51.55|53.05|51.65|52.92|51.52|239
1705559700000|2024-01-18 06:35:00|52.94|51.54|52.96|51.56|52.98|51.58|52.89|51.49|202
1705560000000|2024-01-18 06:40:00|52.97|51.57|52.96|51.56|52.99|51.59|52.94|51.54|24
1705560300000|2024-01-18 06:45:00|52.95|51.55|52.98|51.58|53|51.6|52.93|51.53|40
1705560600000|2024-01-18 06:50:00|52.99|51.59|53.04|51.64|53.04|51.64|52.97|51.57|30
1705560900000|2024-01-18 06:55:00|53.05|51.65|53.04|51.64|53.08|51.68|53.03|51.63|85
1705561200000|2024-01-18 07:00:00|53.05|51.65|53.14|51.74|53.14|51.74|53.05|51.65|48
1705561500000|2024-01-18 07:05:00|53.13|51.73|53.14|51.74|53.14|51.74|53.08|51.68|53
1705561800000|2024-01-18 07:10:00|53.13|51.73|53.09|51.69|53.14|51.74|53.06|51.66|148
1705562100000|2024-01-18 07:15:00|53.1|51.7|53.04|51.64|53.13|51.73|53|51.6|172
1705562400000|2024-01-18 07:20:00|53.05|51.65|52.98|51.58|53.06|51.66|52.94|51.54|104
1705562700000|2024-01-18 07:25:00|52.97|51.57|53.04|51.64|53.04|51.64|52.94|51.54|135
1705563000000|2024-01-18 07:30:00|53.05|51.65|53.1|51.7|53.13|51.73|53|51.6|107
1705563300000|2024-01-18 07:35:00|53.11|51.71|53.1|51.7|53.11|51.71|53.04|51.64|117
1705563600000|2024-01-18 07:40:00|53.09|51.69|53.04|51.64|53.12|51.72|53.03|51.63|107
1705563900000|2024-01-18 07:45:00|53.05|51.65|53.07|51.67|53.1|51.7|53.03|51.63|83
1705564200000|2024-01-18 07:50:00|53.08|51.68|53.14|51.74|53.14|51.74|53.07|51.67|79
1705564500000|2024-01-18 07:55:00|53.15|51.75|53.18|51.78|53.2|51.8|53.14|51.74|19
1705564800000|2024-01-18 08:00:00|53.19|51.79|53.22|51.82|53.24|51.84|53.18|51.78|36
1705565100000|2024-01-18 08:05:00|53.21|51.81|53.18|51.78|53.22|51.82|53.16|51.76|65
1705565400000|2024-01-18 08:10:00|53.17|51.77|53.12|51.72|53.17|51.77|53.08|51.68|123
1705565700000|2024-01-18 08:15:00|53.1|51.7|53.16|51.76|53.16|51.76|53.09|51.69|109
1705566000000|2024-01-18 08:20:00|53.17|51.77|53.22|51.82|53.23|51.83|53.16|51.76|76
1705566300000|2024-01-18 08:25:00|53.23|51.83|53.25|51.85|53.26|51.86|53.21|51.81|55
1705566600000|2024-01-18 08:30:00|53.26|51.86|53.05|51.65|53.26|51.86|53.05|51.65|263
1705566900000|2024-01-18 08:35:00|53.06|51.66|53.04|51.64|53.08|51.68|52.99|51.59|93
1705567200000|2024-01-18 08:40:00|53.05|51.65|53.03|51.63|53.05|51.65|52.98|51.58|147
1705567500000|2024-01-18 08:45:00|53.04|51.64|52.96|51.56|53.04|51.64|52.95|51.55|221
1705567800000|2024-01-18 08:50:00|52.97|51.57|52.99|51.59|53|51.6|52.94|51.54|154
1705568100000|2024-01-18 08:55:00|52.98|51.58|52.94|51.54|52.99|51.59|52.91|51.51|194
1705568400000|2024-01-18 09:00:00|52.95|51.55|52.98|51.58|52.98|51.58|52.92|51.52|218
1705568700000|2024-01-18 09:05:00|52.99|51.59|52.98|51.58|53.01|51.61|52.97|51.57|68
1705569000000|2024-01-18 09:10:00|52.97|51.57|53.06|51.66|53.07|51.67|52.91|51.51|96
1705569300000|2024-01-18 09:15:00|53.05|51.65|52.95|51.55|53.05|51.65|52.91|51.51|130
1705569600000|2024-01-18 09:20:00|52.94|51.54|52.94|51.54|53.02|51.62|52.93|51.53|124
1705569900000|2024-01-18 09:25:00|52.93|51.53|52.97|51.57|53|51.6|52.91|51.51|146
1705570200000|2024-01-18 09:30:00|52.98|51.58|53.04|51.64|53.07|51.67|52.93|51.53|144
1705570500000|2024-01-18 09:35:00|53.03|51.63|53.02|51.62|53.05|51.65|53|51.6|89
1705570800000|2024-01-18 09:40:00|53.03|51.63|53|51.6|53.04|51.64|52.96|51.56|140
1705571100000|2024-01-18 09:45:00|52.99|51.59|52.94|51.54|53.02|51.62|52.91|51.51|137
1705571400000|2024-01-18 09:50:00|52.95|51.55|52.9|51.5|52.96|51.56|52.9|51.5|90
1705571700000|2024-01-18 09:55:00|52.89|51.49|52.77|51.37|52.9|51.5|52.76|51.36|63
1705572000000|2024-01-18 10:00:00|52.76|51.36|52.75|51.35|52.77|51.37|52.72|51.32|145
1705572300000|2024-01-18 10:05:00|52.76|51.36|52.81|51.41|52.82|51.42|52.76|51.36|73
1705572600000|2024-01-18 10:10:00|52.8|51.4|52.8|51.4|52.81|51.41|52.75|51.35|216
1705572900000|2024-01-18 10:15:00|52.79|51.39|52.88|51.48|52.9|51.5|52.79|51.39|24
1705573200000|2024-01-18 10:20:00|52.89|51.49|52.85|51.45|52.89|51.49|52.83|51.43|99
1705573500000|2024-01-18 10:25:00|52.86|51.46|52.85|51.45|52.92|51.52|52.84|51.44|103
1705573800000|2024-01-18 10:30:00|52.86|51.46|52.75|51.35|52.89|51.49|52.75|51.35|69
1705574100000|2024-01-18 10:35:00|52.74|51.34|52.69|51.29|52.75|51.35|52.68|51.28|82
1705574400000|2024-01-18 10:40:00|52.68|51.28|52.56|51.16|52.7|51.3|52.54|51.14|64
1705574700000|2024-01-18 10:45:00|52.55|51.15|52.53|51.13|52.57|51.17|52.52|51.12|171
1705575000000|2024-01-18 10:50:00|52.52|51.12|52.26|50.86|52.52|51.12|52.25|50.85|181
1705575300000|2024-01-18 10:55:00|52.25|50.85|52.26|50.86|52.32|50.92|52.17|50.77|139
1705575600000|2024-01-18 11:00:00|52.25|50.85|52.34|50.94|52.39|50.99|52.23|50.83|142
1705575900000|2024-01-18 11:05:00|52.33|50.93|52.4|51|52.44|51.04|52.32|50.92|83
1705576200000|2024-01-18 11:10:00|52.41|51.01|52.34|50.94|52.43|51.03|52.31|50.91|146
1705576500000|2024-01-18 11:15:00|52.33|50.93|52.48|51.08|52.48|51.08|52.32|50.92|114
1705576800000|2024-01-18 11:20:00|52.47|51.07|52.41|51.01|52.48|51.08|52.38|50.98|208
1705577100000|2024-01-18 11:25:00|52.42|51.02|52.35|50.95|52.42|51.02|52.33|50.93|273
1705577400000|2024-01-18 11:30:00|52.36|50.96|52.26|50.86|52.39|50.99|52.23|50.83|264
1705577700000|2024-01-18 11:35:00|52.27|50.87|52.31|50.91|52.31|50.91|52.25|50.85|85
1705578000000|2024-01-18 11:40:00|52.32|50.92|52.39|50.99|52.4|51|52.32|50.92|44
1705578300000|2024-01-18 11:45:00|52.4|51|52.36|50.96|52.41|51.01|52.34|50.94|185
1705578600000|2024-01-18 11:50:00|52.35|50.95|52.35|50.95|52.38|50.98|52.35|50.95|63
1705578900000|2024-01-18 11:55:00|52.36|50.96|52.39|50.99|52.41|51.01|52.31|50.91|48
1705579200000|2024-01-18 12:00:00|52.4|51|52.29|50.89|52.4|51|52.29|50.89|183
1705579500000|2024-01-18 12:05:00|52.3|50.9|52.25|50.85|52.3|50.9|52.22|50.82|221
1705579800000|2024-01-18 12:10:00|52.24|50.84|52.08|50.68|52.27|50.87|52.07|50.67|188
1705580100000|2024-01-18 12:15:00|52.09|50.69|52.06|50.66|52.1|50.7|51.91|50.51|205
1705580400000|2024-01-18 12:20:00|52.08|50.68|51.95|50.55|52.1|50.7|51.85|50.45|189
1705580700000|2024-01-18 12:25:00|51.96|50.56|52.09|50.69|52.1|50.7|51.91|50.51|153
1705581000000|2024-01-18 12:30:00|52.1|50.7|52.08|50.68|52.23|50.83|52.07|50.67|157
1705581300000|2024-01-18 12:35:00|52.09|50.69|52.14|50.74|52.17|50.77|52.01|50.61|156
1705581600000|2024-01-18 12:40:00|52.13|50.73|52.16|50.76|52.16|50.76|52.08|50.68|112
1705581900000|2024-01-18 12:45:00|52.17|50.77|52.17|50.77|52.21|50.81|52.15|50.75|64
1705582200000|2024-01-18 12:50:00|52.18|50.78|52.14|50.74|52.18|50.78|52.07|50.67|131
1705582500000|2024-01-18 12:55:00|52.15|50.75|52.12|50.72|52.17|50.77|52.08|50.68|117
1705582800000|2024-01-18 13:00:00|52.11|50.71|52.01|50.61|52.11|50.71|51.95|50.55|203
1705583100000|2024-01-18 13:05:00|52|50.6|51.94|50.54|52.01|50.61|51.89|50.49|176
1705583400000|2024-01-18 13:10:00|51.93|50.53|51.87|50.47|52|50.6|51.86|50.46|116
1705583700000|2024-01-18 13:15:00|51.86|50.46|51.86|50.46|51.92|50.52|51.76|50.36|159
1705584000000|2024-01-18 13:20:00|51.85|50.45|51.88|50.48|51.88|50.48|51.83|50.43|28
1705584300000|2024-01-18 13:25:00|51.89|50.49|51.91|50.51|51.95|50.55|51.86|50.46|85
1705584600000|2024-01-18 13:30:00|51.9|50.5|51.92|50.52|51.93|50.53|51.87|50.47|218
1705584900000|2024-01-18 13:35:00|51.93|50.53|52.12|50.72|52.19|50.79|51.93|50.53|109
1705585200000|2024-01-18 13:40:00|52.13|50.73|52.23|50.83|52.24|50.84|52.12|50.72|41
1705585500000|2024-01-18 13:45:00|52.25|50.85|52.29|50.89|52.3|50.9|52.16|50.76|140
1705585800000|2024-01-18 13:50:00|52.28|50.88|52.31|50.91|52.34|50.94|52.28|50.88|33
1705586100000|2024-01-18 13:55:00|52.3|50.9|52.16|50.76|52.3|50.9|52.15|50.75|81
1705586400000|2024-01-18 14:00:00|52.15|50.75|52.22|50.82|52.23|50.83|52.11|50.71|86
1705586700000|2024-01-18 14:05:00|52.21|50.81|52.16|50.76|52.25|50.85|52.15|50.75|59
1705587000000|2024-01-18 14:10:00|52.15|50.75|52.3|50.9|52.31|50.91|52.12|50.72|61
1705587300000|2024-01-18 14:15:00|52.29|50.89|52.31|50.91|52.31|50.91|52.26|50.86|29
1705587600000|2024-01-18 14:20:00|52.3|50.9|52.28|50.88|52.35|50.95|52.26|50.86|54
1705587900000|2024-01-18 14:25:00|52.27|50.87|52.36|50.96|52.36|50.96|52.26|50.86|41
1705588200000|2024-01-18 14:30:00|52.35|50.95|52.34|50.94|52.4|51|52.29|50.89|69
1705588500000|2024-01-18 14:35:00|52.35|50.95|52.23|50.83|52.35|50.95|52.23|50.83|71
1705588800000|2024-01-18 14:40:00|52.22|50.82|52.23|50.83|52.24|50.84|52.16|50.76|131
1705589100000|2024-01-18 14:45:00|52.22|50.82|52.28|50.88|52.28|50.88|52.22|50.82|25
1705589400000|2024-01-18 14:50:00|52.29|50.89|52.28|50.88|52.35|50.95|52.27|50.87|37
1705589700000|2024-01-18 14:55:00|52.29|50.89|52.39|50.99|52.39|50.99|52.27|50.87|28
1705590000000|2024-01-18 15:00:00|52.38|50.98|52.33|50.93|52.4|51|52.31|50.91|74
1705590300000|2024-01-18 15:05:00|52.34|50.94|52.31|50.91|52.38|50.98|52.29|50.89|49
1705590600000|2024-01-18 15:10:00|52.3|50.9|52.34|50.94|52.34|50.94|52.23|50.83|65
1705590900000|2024-01-18 15:15:00|52.33|50.93|52.38|50.98|52.4|51|52.31|50.91|46
1705591200000|2024-01-18 15:20:00|52.39|50.99|52.37|50.97|52.4|51|52.37|50.97|49
1705591500000|2024-01-18 15:25:00|52.35|50.95|52.24|50.84|52.35|50.95|52.21|50.81|34
1705591800000|2024-01-18 15:30:00|52.25|50.85|52.24|50.84|52.27|50.87|52.13|50.73|86
1705592100000|2024-01-18 15:35:00|52.23|50.83|52.23|50.83|52.26|50.86|52.2|50.8|61
1705592400000|2024-01-18 15:40:00|52.24|50.84|52.79|51.39|52.97|51.57|52.21|50.81|141
1705592700000|2024-01-18 15:45:00|52.78|51.38|52.59|51.19|52.78|51.38|52.55|51.15|222
1705593000000|2024-01-18 15:50:00|52.58|51.18|52.65|51.25|52.67|51.27|52.54|51.14|253
1705593300000|2024-01-18 15:55:00|52.64|51.24|52.72|51.32|52.74|51.34|52.62|51.22|140
1705593600000|2024-01-18 16:00:00|52.73|51.33|52.66|51.26|52.79|51.39|52.63|51.23|154
1705593900000|2024-01-18 16:05:00|52.68|51.28|52.83|51.43|52.88|51.48|52.68|51.28|216
1705594200000|2024-01-18 16:10:00|52.84|51.44|52.79|51.39|52.84|51.44|52.64|51.24|176
1705594500000|2024-01-18 16:15:00|52.8|51.4|52.85|51.45|52.85|51.45|52.55|51.15|203
1705594800000|2024-01-18 16:20:00|52.86|51.46|52.88|51.48|52.99|51.59|52.77|51.37|203
1705595100000|2024-01-18 16:25:00|52.87|51.47|52.56|51.16|52.97|51.57|52.56|51.16|186
1705595400000|2024-01-18 16:30:00|52.54|51.14|52.36|50.96|52.56|51.16|52.31|50.91|205
1705595700000|2024-01-18 16:35:00|52.35|50.95|52.2|50.8|52.38|50.98|52.01|50.61|361
1705596000000|2024-01-18 16:40:00|52.21|50.81|52.18|50.78|52.26|50.86|51.99|50.59|351
1705596300000|2024-01-18 16:45:00|52.16|50.76|51.82|50.42|52.25|50.85|51.75|50.35|410
1705596600000|2024-01-18 16:50:00|51.81|50.41|51.75|50.35|51.85|50.45|51.42|50.02|435
1705596900000|2024-01-18 16:55:00|51.76|50.36|52.02|50.62|52.04|50.64|51.74|50.34|273
1705597200000|2024-01-18 17:00:00|52.01|50.61|51.74|50.34|52.02|50.62|51.74|50.34|312
1705597500000|2024-01-18 17:05:00|51.75|50.35|51.59|50.19|51.8|50.4|51.58|50.18|351
1705597800000|2024-01-18 17:10:00|51.58|50.18|51.53|50.13|51.63|50.23|51.43|50.03|245
1705598100000|2024-01-18 17:15:00|51.51|50.11|51.81|50.41|51.81|50.41|51.51|50.11|199
1705598400000|2024-01-18 17:20:00|51.82|50.42|51.88|50.48|51.96|50.56|51.82|50.42|75
1705598700000|2024-01-18 17:25:00|51.87|50.47|52.07|50.67|52.11|50.71|51.85|50.45|175
1705599000000|2024-01-18 17:30:00|52.06|50.66|52.01|50.61|52.09|50.69|51.9|50.5|358
1705599300000|2024-01-18 17:35:00|51.99|50.59|51.79|50.39|52.01|50.61|51.73|50.33|378
1705599600000|2024-01-18 17:40:00|51.78|50.38|51.74|50.34|51.82|50.42|51.72|50.32|323
1705599900000|2024-01-18 17:45:00|51.72|50.32|51.5|50.1|51.75|50.35|51.5|50.1|178
1705600200000|2024-01-18 17:50:00|51.49|50.09|51.41|50.01|51.49|50.09|51.23|49.83|308
1705600500000|2024-01-18 17:55:00|51.42|50.02|51.61|50.21|51.61|50.21|51.41|50.01|215
1705600800000|2024-01-18 18:00:00|51.6|50.2|51.55|50.15|51.73|50.33|51.53|50.13|251
1705601100000|2024-01-18 18:05:00|51.54|50.14|51.26|49.86|51.59|50.19|51.24|49.84|207
1705601400000|2024-01-18 18:10:00|51.27|49.87|51.24|49.84|51.37|49.97|50.97|49.57|342
1705601700000|2024-01-18 18:15:00|51.25|49.85|51.48|50.08|51.49|50.09|51.18|49.78|356
1705602000000|2024-01-18 18:20:00|51.49|50.09|51.53|50.13|51.63|50.23|51.47|50.07|253
1705602300000|2024-01-18 18:25:00|51.54|50.14|51.41|50.01|51.54|50.14|51.4|50|203
1705602600000|2024-01-18 18:30:00|51.4|50|51.45|50.05|51.5|50.1|51.32|49.92|276
1705602900000|2024-01-18 18:35:00|51.46|50.06|51.56|50.16|51.64|50.24|51.45|50.05|262
1705603200000|2024-01-18 18:40:00|51.57|50.17|51.61|50.21|51.67|50.27|51.56|50.16|254
1705603500000|2024-01-18 18:45:00|51.62|50.22|51.56|50.16|51.63|50.23|51.4|50|254
1705603800000|2024-01-18 18:50:00|51.55|50.15|51.61|50.21|51.65|50.25|51.55|50.15|279
1705604100000|2024-01-18 18:55:00|51.6|50.2|51.61|50.21|51.65|50.25|51.55|50.15|92
1705604400000|2024-01-18 19:00:00|51.63|50.23|51.41|50.01|51.63|50.23|51.35|49.95|345
1705604700000|2024-01-18 19:05:00|51.42|50.02|51.57|50.17|51.63|50.23|51.41|50.01|342
1705605000000|2024-01-18 19:10:00|51.56|50.16|51.34|49.94|51.59|50.19|51.29|49.89|288
1705605300000|2024-01-18 19:15:00|51.33|49.93|51.34|49.94|51.39|49.99|51.3|49.9|276
1705605600000|2024-01-18 19:20:00|51.33|49.93|51.56|50.16|51.59|50.19|51.3|49.9|171
1705605900000|2024-01-18 19:25:00|51.55|50.15|51.55|50.15|51.61|50.21|51.48|50.08|229
1705606200000|2024-01-18 19:30:00|51.56|50.16|51.35|49.95|51.57|50.17|51.33|49.93|166
1705606500000|2024-01-18 19:35:00|51.34|49.94|51.34|49.94|51.42|50.02|51.32|49.92|182
1705606800000|2024-01-18 19:40:00|51.33|49.93|51.33|49.93|51.38|49.98|51.32|49.92|142
1705607100000|2024-01-18 19:45:00|51.32|49.92|51.13|49.73|51.33|49.93|51.1|49.7|230
1705607400000|2024-01-18 19:50:00|51.12|49.72|50.9|49.5|51.19|49.79|50.9|49.5|277
1705607700000|2024-01-18 19:55:00|50.88|49.48|50.62|49.22|50.88|49.48|50.28|48.88|444
1705608000000|2024-01-18 20:00:00|50.61|49.21|50.68|49.28|50.7|49.3|50.47|49.07|248
1705608300000|2024-01-18 20:05:00|50.66|49.26|50.82|49.42|50.87|49.47|50.61|49.21|270
1705608600000|2024-01-18 20:10:00|50.83|49.43|50.9|49.5|50.92|49.52|50.78|49.38|174
1705608900000|2024-01-18 20:15:00|50.91|49.51|50.9|49.5|50.93|49.53|50.85|49.45|153
1705609200000|2024-01-18 20:20:00|50.89|49.49|50.75|49.35|50.89|49.49|50.74|49.34|111
1705609500000|2024-01-18 20:25:00|50.73|49.33|50.35|48.95|50.73|49.33|50.35|48.95|354
1705609800000|2024-01-18 20:30:00|50.36|48.96|50.5|49.1|50.5|49.1|50.33|48.93|384
1705610100000|2024-01-18 20:35:00|50.49|49.09|50.63|49.23|50.7|49.3|50.41|49.01|212
1705610400000|2024-01-18 20:40:00|50.64|49.24|50.85|49.45|50.91|49.51|50.62|49.22|157
1705610700000|2024-01-18 20:45:00|50.84|49.44|51.13|49.73|51.14|49.74|50.84|49.44|113
1705611000000|2024-01-18 20:50:00|51.12|49.72|51.02|49.62|51.28|49.88|51.01|49.61|283
1705611300000|2024-01-18 20:55:00|51.01|49.61|50.71|49.31|51.02|49.62|50.7|49.3|345
1705611600000|2024-01-18 21:00:00|50.7|49.3|50.83|49.43|50.89|49.49|50.68|49.28|292
1705611900000|2024-01-18 21:05:00|50.84|49.44|50.89|49.49|50.94|49.54|50.76|49.36|220
1705612200000|2024-01-18 21:10:00|50.88|49.48|50.74|49.34|50.88|49.48|50.71|49.31|289
1705612500000|2024-01-18 21:15:00|50.73|49.33|50.72|49.32|50.79|49.39|50.71|49.31|208
1705612800000|2024-01-18 21:20:00|50.71|49.31|50.7|49.3|50.71|49.31|50.49|49.09|316
1705613100000|2024-01-18 21:25:00|50.71|49.31|50.78|49.38|50.89|49.49|50.71|49.31|92
1705613400000|2024-01-18 21:30:00|50.79|49.39|50.78|49.38|50.8|49.4|50.63|49.23|204
1705613700000|2024-01-18 21:35:00|50.81|49.41|50.91|49.51|50.91|49.51|50.77|49.37|129
1705614000000|2024-01-18 21:40:00|50.9|49.5|50.97|49.57|50.97|49.57|50.88|49.48|175
1705614300000|2024-01-18 21:45:00|50.98|49.58|51.09|49.69|51.1|49.7|50.94|49.54|83
1705614600000|2024-01-18 21:50:00|51.08|49.68|51|49.6|51.08|49.68|50.94|49.54|222
1705614900000|2024-01-18 21:55:00|50.99|49.59|50.9|49.5|51.04|49.64|50.84|49.44|176
1705615200000|2024-01-18 22:00:00|50.91|49.51|51.03|49.63|51.03|49.63|50.87|49.47|156
1705615500000|2024-01-18 22:05:00|51.04|49.64|50.91|49.51|51.08|49.68|50.89|49.49|211
1705615800000|2024-01-18 22:10:00|50.92|49.52|50.96|49.56|50.97|49.57|50.85|49.45|254
1705616100000|2024-01-18 22:15:00|50.95|49.55|50.83|49.43|50.97|49.57|50.81|49.41|209
1705616400000|2024-01-18 22:20:00|50.82|49.42|50.84|49.44|50.84|49.44|50.76|49.36|194
1705616700000|2024-01-18 22:25:00|50.83|49.43|50.82|49.42|50.85|49.45|50.79|49.39|333
1705617000000|2024-01-18 22:30:00|50.83|49.43|50.96|49.56|50.96|49.56|50.81|49.41|54
1705617300000|2024-01-18 22:35:00|50.97|49.57|51.02|49.62|51.02|49.62|50.94|49.54|66
1705617600000|2024-01-18 22:40:00|51.01|49.61|51.06|49.66|51.06|49.66|51|49.6|86
1705617900000|2024-01-18 22:45:00|51.05|49.65|51.08|49.68|51.08|49.68|51.02|49.62|48
1705618200000|2024-01-18 22:50:00|51.07|49.67|51.14|49.74|51.15|49.75|51.07|49.67|42
1705618500000|2024-01-18 22:55:00|51.13|49.73|51.17|49.77|51.19|49.79|51.12|49.72|24
1705618800000|2024-01-18 23:00:00|51.16|49.76|50.99|49.59|51.16|49.76|50.97|49.57|251
1705619100000|2024-01-18 23:05:00|51|49.6|50.93|49.53|51|49.6|50.87|49.47|311
1705619400000|2024-01-18 23:10:00|50.92|49.52|50.89|49.49|50.98|49.58|50.88|49.48|146
1705619700000|2024-01-18 23:15:00|50.9|49.5|50.98|49.58|51|49.6|50.89|49.49|101
1705620000000|2024-01-18 23:20:00|50.99|49.59|51.03|49.63|51.08|49.68|50.98|49.58|59
1705620300000|2024-01-18 23:25:00|51.02|49.62|51.01|49.61|51.05|49.65|51.01|49.61|221
1705620600000|2024-01-18 23:30:00|51|49.6|50.96|49.56|51.02|49.62|50.96|49.56|217
1705620900000|2024-01-18 23:35:00|50.97|49.57|50.93|49.53|51|49.6|50.92|49.52|164
1705621200000|2024-01-18 23:40:00|50.94|49.54|51.01|49.61|51.01|49.61|50.94|49.54|121
1705621500000|2024-01-18 23:45:00|51|49.6|50.92|49.52|51|49.6|50.91|49.51|103
1705621800000|2024-01-18 23:50:00|50.93|49.53|50.91|49.51|50.93|49.53|50.84|49.44|256
1705622100000|2024-01-18 23:55:00|50.9|49.5|50.93|49.53|50.93|49.53|50.88|49.48|250
1705622400000|2024-01-19 00:00:00|50.94|49.54|51.05|49.65|51.05|49.65|50.86|49.46|141
1705622700000|2024-01-19 00:05:00|51.04|49.64|50.99|49.59|51.18|49.78|50.99|49.59|152
1705623000000|2024-01-19 00:10:00|50.98|49.58|50.8|49.4|50.98|49.58|50.76|49.36|200
1705623300000|2024-01-19 00:15:00|50.81|49.41|50.74|49.34|50.83|49.43|50.64|49.24|206
1705623600000|2024-01-19 00:20:00|50.75|49.35|50.65|49.25|50.76|49.36|50.59|49.19|220
1705623900000|2024-01-19 00:25:00|50.64|49.24|50.45|49.05|50.65|49.25|50.42|49.02|260
1705624200000|2024-01-19 00:30:00|50.44|49.04|50.65|49.25|50.65|49.25|50.42|49.02|257
1705624500000|2024-01-19 00:35:00|50.64|49.24|50.74|49.34|50.76|49.36|50.56|49.16|227
1705624800000|2024-01-19 00:40:00|50.75|49.35|50.79|49.39|50.86|49.46|50.75|49.35|267
1705625100000|2024-01-19 00:45:00|50.8|49.4|50.84|49.44|50.85|49.45|50.75|49.35|218
1705625400000|2024-01-19 00:50:00|50.83|49.43|50.7|49.3|50.84|49.44|50.66|49.26|328
1705625700000|2024-01-19 00:55:00|50.69|49.29|50.67|49.27|50.75|49.35|50.66|49.26|190
1705626000000|2024-01-19 01:00:00|50.68|49.28|50.43|49.03|50.68|49.28|50.38|48.98|217
1705626300000|2024-01-19 01:05:00|50.44|49.04|50.49|49.09|50.52|49.12|50.42|49.02|322
1705626600000|2024-01-19 01:10:00|50.48|49.08|50.41|49.01|50.49|49.09|50.39|48.99|321
1705626900000|2024-01-19 01:15:00|50.4|49|50.28|48.88|50.41|49.01|50.22|48.82|195
1705627200000|2024-01-19 01:20:00|50.27|48.87|50.24|48.84|50.35|48.95|50.22|48.82|270
1705627500000|2024-01-19 01:25:00|50.25|48.85|49.96|48.56|50.26|48.86|49.92|48.52|307
1705627800000|2024-01-19 01:30:00|49.97|48.57|49.95|48.55|50.01|48.61|49.85|48.45|433
1705628100000|2024-01-19 01:35:00|49.93|48.53|50.12|48.72|50.13|48.73|49.93|48.53|241
1705628400000|2024-01-19 01:40:00|50.13|48.73|50.14|48.74|50.22|48.82|50.13|48.73|344
1705628700000|2024-01-19 01:45:00|50.13|48.73|50.2|48.8|50.22|48.82|50.13|48.73|160
1705629000000|2024-01-19 01:50:00|50.22|48.82|50.31|48.91|50.32|48.92|50.21|48.81|28
1705629300000|2024-01-19 01:55:00|50.32|48.92|50.26|48.86|50.36|48.96|50.23|48.83|109
1705629600000|2024-01-19 02:00:00|50.27|48.87|50.34|48.94|50.37|48.97|50.25|48.85|109
1705629900000|2024-01-19 02:05:00|50.33|48.93|50.3|48.9|50.37|48.97|50.25|48.85|122
1705630200000|2024-01-19 02:10:00|50.29|48.89|50.4|49|50.4|49|50.29|48.89|141
1705630500000|2024-01-19 02:15:00|50.39|48.99|50.33|48.93|50.39|48.99|50.29|48.89|236
1705630800000|2024-01-19 02:20:00|50.32|48.92|50.33|48.93|50.38|48.98|50.31|48.91|134
1705631100000|2024-01-19 02:25:00|50.32|48.92|50.15|48.75|50.33|48.93|50.11|48.71|286
1705631400000|2024-01-19 02:30:00|50.16|48.76|50|48.6|50.17|48.77|49.96|48.56|297
1705631700000|2024-01-19 02:35:00|50.01|48.61|49.82|48.42|50.01|48.61|49.8|48.4|250
1705632000000|2024-01-19 02:40:00|49.81|48.41|49.76|48.36|49.85|48.45|49.74|48.34|268
1705632300000|2024-01-19 02:45:00|49.77|48.37|49.89|48.49|49.93|48.53|49.76|48.36|192
1705632600000|2024-01-19 02:50:00|49.9|48.5|49.93|48.53|49.98|48.58|49.85|48.45|234
1705632900000|2024-01-19 02:55:00|49.94|48.54|49.92|48.52|50|48.6|49.89|48.49|128
1705633200000|2024-01-19 03:00:00|49.93|48.53|49.9|48.5|49.98|48.58|49.81|48.41|169
1705633500000|2024-01-19 03:05:00|49.91|48.51|49.97|48.57|49.98|48.58|49.88|48.48|167
1705633800000|2024-01-19 03:10:00|49.98|48.58|49.86|48.46|50.04|48.64|49.86|48.46|155
1705634100000|2024-01-19 03:15:00|49.85|48.45|49.87|48.47|49.92|48.52|49.75|48.35|171
1705634400000|2024-01-19 03:20:00|49.86|48.46|49.73|48.33|49.86|48.46|49.73|48.33|189
1705634700000|2024-01-19 03:25:00|49.74|48.34|49.66|48.26|49.8|48.4|49.62|48.22|179
1705635000000|2024-01-19 03:30:00|49.65|48.25|49.68|48.28|49.7|48.3|49.48|48.08|176
1705635300000|2024-01-19 03:35:00|49.69|48.29|49.83|48.43|49.9|48.5|49.68|48.28|90
1705635600000|2024-01-19 03:40:00|49.84|48.44|49.97|48.57|49.98|48.58|49.8|48.4|63
1705635900000|2024-01-19 03:45:00|49.98|48.58|49.92|48.52|50.11|48.71|49.89|48.49|252
1705636200000|2024-01-19 03:50:00|49.93|48.53|50.06|48.66|50.13|48.73|49.93|48.53|214
1705636500000|2024-01-19 03:55:00|50.05|48.65|50.13|48.73|50.15|48.75|50.01|48.61|118
1705636800000|2024-01-19 04:00:00|50.14|48.74|50.2|48.8|50.2|48.8|50.07|48.67|165
1705637100000|2024-01-19 04:05:00|50.19|48.79|50.14|48.74|50.24|48.84|50.13|48.73|128
1705637400000|2024-01-19 04:10:00|50.12|48.72|50.1|48.7|50.13|48.73|50.06|48.66|88
1705637700000|2024-01-19 04:15:00|50.09|48.69|50.21|48.81|50.22|48.82|50.09|48.69|170
1705638000000|2024-01-19 04:20:00|50.22|48.82|50.34|48.94|50.38|48.98|50.21|48.81|140
1705638300000|2024-01-19 04:25:00|50.33|48.93|50.31|48.91|50.34|48.94|50.26|48.86|267
1705638600000|2024-01-19 04:30:00|50.32|48.92|50.4|49|50.4|49|50.26|48.86|253
1705638900000|2024-01-19 04:35:00|50.39|48.99|50.34|48.94|50.42|49.02|50.33|48.93|115
1705639200000|2024-01-19 04:40:00|50.35|48.95|50.28|48.88|50.36|48.96|50.2|48.8|205
1705639500000|2024-01-19 04:45:00|50.29|48.89|50.28|48.88|50.33|48.93|50.26|48.86|320
1705639800000|2024-01-19 04:50:00|50.29|48.89|50.29|48.89|50.31|48.91|50.27|48.87|294
1705640100000|2024-01-19 04:55:00|50.3|48.9|50.26|48.86|50.35|48.95|50.24|48.84|397
1705640400000|2024-01-19 05:00:00|50.27|48.87|50.27|48.87|50.29|48.89|50.12|48.72|284
1705640700000|2024-01-19 05:05:00|50.28|48.88|50.34|48.94|50.35|48.95|50.26|48.86|45
1705641000000|2024-01-19 05:10:00|50.35|48.95|50.49|49.09|50.69|49.29|50.35|48.95|178
1705641300000|2024-01-19 05:15:00|50.5|49.1|50.46|49.06|50.51|49.11|50.42|49.02|132
1705641600000|2024-01-19 05:20:00|50.47|49.07|50.43|49.03|50.47|49.07|50.41|49.01|125
1705641900000|2024-01-19 05:25:00|50.44|49.04|50.45|49.05|50.46|49.06|50.41|49.01|177
1705642200000|2024-01-19 05:30:00|50.44|49.04|50.43|49.03|50.47|49.07|50.4|49|130
1705642500000|2024-01-19 05:35:00|50.44|49.04|50.34|48.94|50.44|49.04|50.32|48.92|145
1705642800000|2024-01-19 05:40:00|50.33|48.93|50.33|48.93|50.36|48.96|50.27|48.87|130
1705643100000|2024-01-19 05:45:00|50.34|48.94|50.36|48.96|50.4|49|50.33|48.93|82
1705643400000|2024-01-19 05:50:00|50.37|48.97|50.39|48.99|50.4|49|50.35|48.95|29
1705643700000|2024-01-19 05:55:00|50.38|48.98|50.43|49.03|50.43|49.03|50.38|48.98|16
1705644000000|2024-01-19 06:00:00|50.42|49.02|50.43|49.03|50.44|49.04|50.39|48.99|53
1705644300000|2024-01-19 06:05:00|50.44|49.04|50.47|49.07|50.49|49.09|50.44|49.04|32
1705644600000|2024-01-19 06:10:00|50.48|49.08|50.51|49.11|50.51|49.11|50.47|49.07|26
1705644900000|2024-01-19 06:15:00|50.5|49.1|50.47|49.07|50.52|49.12|50.46|49.06|81
1705645200000|2024-01-19 06:20:00|50.46|49.06|50.48|49.08|50.49|49.09|50.44|49.04|73
1705645500000|2024-01-19 06:25:00|50.49|49.09|50.51|49.11|50.52|49.12|50.43|49.03|52
1705645800000|2024-01-19 06:30:00|50.52|49.12|50.64|49.24|50.68|49.28|50.42|49.02|78
1705646100000|2024-01-19 06:35:00|50.63|49.23|50.67|49.27|50.7|49.3|50.58|49.18|147
1705646400000|2024-01-19 06:40:00|50.66|49.26|50.65|49.25|50.67|49.27|50.61|49.21|34
1705646700000|2024-01-19 06:45:00|50.64|49.24|50.72|49.32|50.72|49.32|50.61|49.21|70
1705647000000|2024-01-19 06:50:00|50.71|49.31|50.73|49.33|50.74|49.34|50.61|49.21|75
1705647300000|2024-01-19 06:55:00|50.72|49.32|50.72|49.32|50.77|49.37|50.64|49.24|154
1705647600000|2024-01-19 07:00:00|50.71|49.31|50.77|49.37|50.79|49.39|50.71|49.31|193
1705647900000|2024-01-19 07:05:00|50.78|49.38|50.71|49.31|50.79|49.39|50.71|49.31|189
1705648200000|2024-01-19 07:10:00|50.72|49.32|50.66|49.26|50.72|49.32|50.64|49.24|134
1705648500000|2024-01-19 07:15:00|50.67|49.27|50.72|49.32|50.78|49.38|50.66|49.26|130
1705648800000|2024-01-19 07:20:00|50.71|49.31|50.71|49.31|50.71|49.31|50.65|49.25|151
1705649100000|2024-01-19 07:25:00|50.72|49.32|50.69|49.29|50.73|49.33|50.67|49.27|79
1705649400000|2024-01-19 07:30:00|50.7|49.3|50.7|49.3|50.74|49.34|50.69|49.29|103
1705649700000|2024-01-19 07:35:00|50.71|49.31|50.72|49.32|50.78|49.38|50.68|49.28|167
1705650000000|2024-01-19 07:40:00|50.73|49.33|50.68|49.28|50.74|49.34|50.68|49.28|118
1705650300000|2024-01-19 07:45:00|50.67|49.27|50.62|49.22|50.73|49.33|50.61|49.21|151
1705650600000|2024-01-19 07:50:00|50.63|49.23|50.67|49.27|50.69|49.29|50.61|49.21|72
1705650900000|2024-01-19 07:55:00|50.68|49.28|50.65|49.25|50.69|49.29|50.64|49.24|68
1705651200000|2024-01-19 08:00:00|50.64|49.24|50.58|49.18|50.68|49.28|50.58|49.18|48
1705651500000|2024-01-19 08:05:00|50.57|49.17|50.58|49.18|50.58|49.18|50.51|49.11|27
1705651800000|2024-01-19 08:10:00|50.59|49.19|50.48|49.08|50.59|49.19|50.43|49.03|74
1705652100000|2024-01-19 08:15:00|50.49|49.09|50.54|49.14|50.54|49.14|50.43|49.03|115
1705652400000|2024-01-19 08:20:00|50.53|49.13|50.54|49.14|50.55|49.15|50.48|49.08|126
1705652700000|2024-01-19 08:25:00|50.55|49.15|50.47|49.07|50.55|49.15|50.47|49.07|242
1705653000000|2024-01-19 08:30:00|50.48|49.08|50.54|49.14|50.55|49.15|50.45|49.05|130
1705653300000|2024-01-19 08:35:00|50.53|49.13|50.55|49.15|50.56|49.16|50.53|49.13|19
1705653600000|2024-01-19 08:40:00|50.54|49.14|50.52|49.12|50.58|49.18|50.52|49.12|35
1705653900000|2024-01-19 08:45:00|50.53|49.13|50.66|49.26|50.67|49.27|50.53|49.13|48
1705654200000|2024-01-19 08:50:00|50.67|49.27|50.76|49.36|50.76|49.36|50.65|49.25|78
1705654500000|2024-01-19 08:55:00|50.77|49.37|50.65|49.25|50.77|49.37|50.64|49.24|135
1705654800000|2024-01-19 09:00:00|50.66|49.26|50.71|49.31|50.76|49.36|50.6|49.2|137
1705655100000|2024-01-19 09:05:00|50.72|49.32|50.71|49.31|50.76|49.36|50.68|49.28|173
1705655400000|2024-01-19 09:10:00|50.72|49.32|50.76|49.36|50.77|49.37|50.71|49.31|41
1705655700000|2024-01-19 09:15:00|50.77|49.37|50.73|49.33|50.81|49.41|50.71|49.31|56
1705656000000|2024-01-19 09:20:00|50.74|49.34|50.7|49.3|50.75|49.35|50.66|49.26|124
1705656300000|2024-01-19 09:25:00|50.69|49.29|50.65|49.25|50.7|49.3|50.62|49.22|201
1705656600000|2024-01-19 09:30:00|50.64|49.24|50.51|49.11|50.67|49.27|50.5|49.1|168
1705656900000|2024-01-19 09:35:00|50.5|49.1|50.52|49.12|50.55|49.15|50.5|49.1|207
1705657200000|2024-01-19 09:40:00|50.51|49.11|50.55|49.15|50.56|49.16|50.5|49.1|179
1705657500000|2024-01-19 09:45:00|50.54|49.14|50.6|49.2|50.61|49.21|50.54|49.14|47
1705657800000|2024-01-19 09:50:00|50.61|49.21|50.67|49.27|50.69|49.29|50.58|49.18|44
1705658100000|2024-01-19 09:55:00|50.68|49.28|50.68|49.28|50.69|49.29|50.63|49.23|115
1705658400000|2024-01-19 10:00:00|50.67|49.27|50.7|49.3|50.7|49.3|50.63|49.23|129
1705658700000|2024-01-19 10:05:00|50.69|49.29|50.76|49.36|50.76|49.36|50.69|49.29|150
1705659000000|2024-01-19 10:10:00|50.77|49.37|50.73|49.33|50.77|49.37|50.68|49.28|144
1705659300000|2024-01-19 10:15:00|50.74|49.34|50.78|49.38|50.88|49.48|50.74|49.34|149
1705659600000|2024-01-19 10:20:00|50.79|49.39|50.69|49.29|50.79|49.39|50.68|49.28|216
1705659900000|2024-01-19 10:25:00|50.7|49.3|50.7|49.3|50.72|49.32|50.69|49.29|74
1705660200000|2024-01-19 10:30:00|50.71|49.31|50.7|49.3|50.76|49.36|50.64|49.24|143
1705660500000|2024-01-19 10:35:00|50.69|49.29|50.7|49.3|50.74|49.34|50.68|49.28|99
1705660800000|2024-01-19 10:40:00|50.69|49.29|50.65|49.25|50.7|49.3|50.65|49.25|36
1705661100000|2024-01-19 10:45:00|50.66|49.26|50.7|49.3|50.71|49.31|50.63|49.23|50
1705661400000|2024-01-19 10:50:00|50.72|49.32|50.78|49.38|50.85|49.45|50.72|49.32|34
1705661700000|2024-01-19 10:55:00|50.79|49.39|50.87|49.47|50.87|49.47|50.75|49.35|113
1705662000000|2024-01-19 11:00:00|50.88|49.48|50.75|49.35|50.89|49.49|50.75|49.35|291
1705662300000|2024-01-19 11:05:00|50.76|49.36|50.83|49.43|50.84|49.44|50.75|49.35|89
1705662600000|2024-01-19 11:10:00|50.84|49.44|50.75|49.35|50.84|49.44|50.74|49.34|144
1705662900000|2024-01-19 11:15:00|50.74|49.34|50.75|49.35|50.76|49.36|50.69|49.29|233
1705663200000|2024-01-19 11:20:00|50.76|49.36|50.78|49.38|50.78|49.38|50.74|49.34|35
1705663500000|2024-01-19 11:25:00|50.77|49.37|50.82|49.42|50.82|49.42|50.76|49.36|134
1705663800000|2024-01-19 11:30:00|50.83|49.43|50.85|49.45|50.88|49.48|50.83|49.43|48
1705664100000|2024-01-19 11:35:00|50.86|49.46|50.8|49.4|50.88|49.48|50.78|49.38|215
1705664400000|2024-01-19 11:40:00|50.81|49.41|50.71|49.31|50.82|49.42|50.68|49.28|183
1705664700000|2024-01-19 11:45:00|50.72|49.32|50.68|49.28|50.72|49.32|50.66|49.26|107
1705665000000|2024-01-19 11:50:00|50.67|49.27|50.74|49.34|50.79|49.39|50.67|49.27|179
1705665300000|2024-01-19 11:55:00|50.76|49.36|50.78|49.38|50.79|49.39|50.75|49.35|27
1705665600000|2024-01-19 12:00:00|50.77|49.37|50.69|49.29|50.78|49.38|50.68|49.28|102
1705665900000|2024-01-19 12:05:00|50.68|49.28|50.68|49.28|50.7|49.3|50.62|49.22|48
1705666200000|2024-01-19 12:10:00|50.67|49.27|50.61|49.21|50.69|49.29|50.61|49.21|86
1705666500000|2024-01-19 12:15:00|50.6|49.2|50.59|49.19|50.62|49.22|50.59|49.19|59
1705666800000|2024-01-19 12:20:00|50.61|49.21|50.6|49.2|50.62|49.22|50.6|49.2|92
1705667100000|2024-01-19 12:25:00|50.61|49.21|50.53|49.13|50.61|49.21|50.5|49.1|133
1705667400000|2024-01-19 12:30:00|50.52|49.12|50.56|49.16|50.58|49.18|50.52|49.12|153
1705667700000|2024-01-19 12:35:00|50.58|49.18|50.59|49.19|50.67|49.27|50.58|49.18|144
1705668000000|2024-01-19 12:40:00|50.6|49.2|50.58|49.18|50.65|49.25|50.52|49.12|189
1705668300000|2024-01-19 12:45:00|50.57|49.17|50.54|49.14|50.61|49.21|50.53|49.13|159
1705668600000|2024-01-19 12:50:00|50.55|49.15|50.54|49.14|50.57|49.17|50.5|49.1|120
1705668900000|2024-01-19 12:55:00|50.53|49.13|50.56|49.16|50.61|49.21|50.52|49.12|127
1705669200000|2024-01-19 13:00:00|50.55|49.15|50.6|49.2|50.6|49.2|50.53|49.13|55
1705669500000|2024-01-19 13:05:00|50.59|49.19|50.48|49.08|50.61|49.21|50.44|49.04|212
1705669800000|2024-01-19 13:10:00|50.47|49.07|50.5|49.1|50.51|49.11|50.47|49.07|96
1705670100000|2024-01-19 13:15:00|50.51|49.11|50.54|49.14|50.54|49.14|50.5|49.1|61
1705670400000|2024-01-19 13:20:00|50.55|49.15|50.67|49.27|50.67|49.27|50.54|49.14|94
1705670700000|2024-01-19 13:25:00|50.68|49.28|50.67|49.27|50.72|49.32|50.64|49.24|35
1705671000000|2024-01-19 13:30:00|50.66|49.26|50.64|49.24|50.71|49.31|50.63|49.23|160
1705671300000|2024-01-19 13:35:00|50.63|49.23|50.63|49.23|50.7|49.3|50.63|49.23|101
1705671600000|2024-01-19 13:40:00|50.62|49.22|50.52|49.12|50.63|49.23|50.51|49.11|48
1705671900000|2024-01-19 13:45:00|50.51|49.11|50.57|49.17|50.59|49.19|50.51|49.11|100
1705672200000|2024-01-19 13:50:00|50.56|49.16|50.53|49.13|50.6|49.2|50.52|49.12|131
1705672500000|2024-01-19 13:55:00|50.54|49.14|50.67|49.27|50.67|49.27|50.52|49.12|20
1705672800000|2024-01-19 14:00:00|50.7|49.3|50.64|49.24|50.75|49.35|50.61|49.21|178
1705673100000|2024-01-19 14:05:00|50.63|49.23|50.58|49.18|50.65|49.25|50.58|49.18|66
1705673400000|2024-01-19 14:10:00|50.59|49.19|50.47|49.07|50.59|49.19|50.4|49|117
1705673700000|2024-01-19 14:15:00|50.46|49.06|50.31|48.91|50.47|49.07|50.31|48.91|199
1705674000000|2024-01-19 14:20:00|50.3|48.9|50.23|48.83|50.33|48.93|50.23|48.83|90
1705674300000|2024-01-19 14:25:00|50.22|48.82|50.03|48.63|50.22|48.82|50.03|48.63|189
1705674600000|2024-01-19 14:30:00|50.04|48.64|50.01|48.61|50.17|48.77|49.87|48.47|289
1705674900000|2024-01-19 14:35:00|50|48.6|49.99|48.59|50.08|48.68|49.94|48.54|211
1705675200000|2024-01-19 14:40:00|49.98|48.58|49.94|48.54|50.03|48.63|49.88|48.48|352
1705675500000|2024-01-19 14:45:00|49.93|48.53|49.98|48.58|50.01|48.61|49.83|48.43|168
1705675800000|2024-01-19 14:50:00|49.99|48.59|50.12|48.72|50.15|48.75|49.99|48.59|108
1705676100000|2024-01-19 14:55:00|50.11|48.71|49.98|48.58|50.11|48.71|49.94|48.54|141
1705676400000|2024-01-19 15:00:00|49.99|48.59|49.88|48.48|50.07|48.67|49.74|48.34|299
1705676700000|2024-01-19 15:05:00|49.87|48.47|49.67|48.27|49.87|48.47|49.59|48.19|285
1705677000000|2024-01-19 15:10:00|49.66|48.26|49.7|48.3|49.79|48.39|49.59|48.19|226
1705677300000|2024-01-19 15:15:00|49.71|48.31|49.94|48.54|50.07|48.67|49.69|48.29|300
1705677600000|2024-01-19 15:20:00|49.93|48.53|49.81|48.41|50.02|48.62|49.73|48.33|251
1705677900000|2024-01-19 15:25:00|49.82|48.42|49.54|48.14|49.82|48.42|49.5|48.1|177
1705678200000|2024-01-19 15:30:00|49.55|48.15|49.56|48.16|49.64|48.24|49.49|48.09|321
1705678500000|2024-01-19 15:35:00|49.57|48.17|49.72|48.32|49.76|48.36|49.49|48.09|205
1705678800000|2024-01-19 15:40:00|49.71|48.31|49.53|48.13|49.73|48.33|49.52|48.12|137
1705679100000|2024-01-19 15:45:00|49.52|48.12|49.68|48.28|49.77|48.37|49.43|48.03|258
1705679400000|2024-01-19 15:50:00|49.67|48.27|49.71|48.31|49.76|48.36|49.66|48.26|152
1705679700000|2024-01-19 15:55:00|49.7|48.3|49.54|48.14|49.73|48.33|49.52|48.12|130
1705680000000|2024-01-19 16:00:00|49.52|48.12|49.63|48.23|49.63|48.23|49.45|48.05|113
1705680300000|2024-01-19 16:05:00|49.62|48.22|49.1|47.7|49.63|48.23|49.09|47.69|167
1705680600000|2024-01-19 16:10:00|49.09|47.69|49.11|47.71|49.26|47.86|49.03|47.63|368
1705680900000|2024-01-19 16:15:00|49.1|47.7|48.93|47.53|49.18|47.78|48.87|47.47|322
1705681200000|2024-01-19 16:20:00|48.94|47.54|48.87|47.47|49.07|47.67|48.78|47.38|394
1705681500000|2024-01-19 16:25:00|48.88|47.48|48.79|47.39|48.93|47.53|48.54|47.14|392
1705681800000|2024-01-19 16:30:00|48.78|47.38|48.67|47.27|48.86|47.46|48.41|47.01|506
1705682100000|2024-01-19 16:35:00|48.7|47.3|48.24|46.84|48.73|47.33|48.23|46.83|507
1705682400000|2024-01-19 16:40:00|48.23|46.83|47.87|46.47|48.28|46.88|47.83|46.43|474
1705682700000|2024-01-19 16:45:00|47.88|46.48|48.49|47.09|48.57|47.17|47.86|46.46|418
1705683000000|2024-01-19 16:50:00|48.48|47.08|48.33|46.93|48.58|47.18|48.32|46.92|255
1705683300000|2024-01-19 16:55:00|48.32|46.92|48.33|46.93|48.46|47.06|48.26|46.86|280
1705683600000|2024-01-19 17:00:00|48.34|46.94|48.4|47|48.47|47.07|48.28|46.88|351
1705683900000|2024-01-19 17:05:00|48.39|46.99|48.36|46.96|48.51|47.11|48.33|46.93|321
1705684200000|2024-01-19 17:10:00|48.37|46.97|48.63|47.23|48.64|47.24|48.26|46.86|334
1705684500000|2024-01-19 17:15:00|48.62|47.22|48.74|47.34|48.82|47.42|48.62|47.22|196
1705684800000|2024-01-19 17:20:00|48.75|47.35|48.7|47.3|48.81|47.41|48.63|47.23|336
1705685100000|2024-01-19 17:25:00|48.69|47.29|48.75|47.35|48.76|47.36|48.6|47.2|317
1705685400000|2024-01-19 17:30:00|48.74|47.34|48.76|47.36|48.77|47.37|48.63|47.23|228
1705685700000|2024-01-19 17:35:00|48.77|47.37|49.17|47.77|49.31|47.91|48.77|47.37|352
1705686000000|2024-01-19 17:40:00|49.16|47.76|49.21|47.81|49.21|47.81|49.07|47.67|368
1705686300000|2024-01-19 17:45:00|49.2|47.8|49.21|47.81|49.26|47.86|48.99|47.59|307
1705686600000|2024-01-19 17:50:00|49.23|47.83|49.29|47.89|49.33|47.93|49.17|47.77|227
1705686900000|2024-01-19 17:55:00|49.3|47.9|49.36|47.96|49.36|47.96|49.14|47.74|377
1705687200000|2024-01-19 18:00:00|49.37|47.97|49.25|47.85|49.45|48.05|49.21|47.81|315
1705687500000|2024-01-19 18:05:00|49.26|47.86|49.32|47.92|49.41|48.01|49.22|47.82|342
1705687800000|2024-01-19 18:10:00|49.33|47.93|49.31|47.91|49.34|47.94|49.25|47.85|230
1705688100000|2024-01-19 18:15:00|49.32|47.92|49.16|47.76|49.34|47.94|49.06|47.66|298
1705688400000|2024-01-19 18:20:00|49.17|47.77|49.41|48.01|49.41|48.01|49.15|47.75|204
1705688700000|2024-01-19 18:25:00|49.42|48.02|49.7|48.3|49.73|48.33|49.36|47.96|128
1705689000000|2024-01-19 18:30:00|49.72|48.32|49.78|48.38|49.79|48.39|49.67|48.27|137
1705689300000|2024-01-19 18:35:00|49.77|48.37|49.83|48.43|49.86|48.46|49.77|48.37|59
1705689600000|2024-01-19 18:40:00|49.81|48.41|49.71|48.31|49.81|48.41|49.69|48.29|135
1705689900000|2024-01-19 18:45:00|49.72|48.32|49.97|48.57|49.97|48.57|49.71|48.31|149
1705690200000|2024-01-19 18:50:00|49.98|48.58|50.29|48.89|50.29|48.89|49.92|48.52|239
1705690500000|2024-01-19 18:55:00|50.3|48.9|50.3|48.9|50.45|49.05|50.24|48.84|313
1705690800000|2024-01-19 19:00:00|50.31|48.91|50.11|48.71|50.34|48.94|50.05|48.65|274
1705691100000|2024-01-19 19:05:00|50.1|48.7|50.18|48.78|50.19|48.79|50.07|48.67|231
1705691400000|2024-01-19 19:10:00|50.19|48.79|50.29|48.89|50.31|48.91|50.16|48.76|157
1705691700000|2024-01-19 19:15:00|50.28|48.88|50.1|48.7|50.3|48.9|50.09|48.69|247
1705692000000|2024-01-19 19:20:00|50.11|48.71|50.24|48.84|50.24|48.84|50.06|48.66|175
1705692300000|2024-01-19 19:25:00|50.26|48.86|50.34|48.94|50.36|48.96|50.26|48.86|76
1705692600000|2024-01-19 19:30:00|50.33|48.93|50.39|48.99|50.44|49.04|50.33|48.93|70
1705692900000|2024-01-19 19:35:00|50.4|49|50.4|49|50.43|49.03|50.32|48.92|123
1705693200000|2024-01-19 19:40:00|50.41|49.01|50.47|49.07|50.48|49.08|50.39|48.99|107
1705693500000|2024-01-19 19:45:00|50.49|49.09|50.49|49.09|50.52|49.12|50.45|49.05|72
1705693800000|2024-01-19 19:50:00|50.48|49.08|50.44|49.04|50.53|49.13|50.37|48.97|201
1705694100000|2024-01-19 19:55:00|50.45|49.05|50.49|49.09|50.51|49.11|50.41|49.01|166
1705694400000|2024-01-19 20:00:00|50.48|49.08|50.57|49.17|50.58|49.18|50.46|49.06|149
1705694700000|2024-01-19 20:05:00|50.56|49.16|50.63|49.23|50.64|49.24|50.5|49.1|173
1705695000000|2024-01-19 20:10:00|50.64|49.24|50.81|49.41|50.82|49.42|50.63|49.23|231
1705695300000|2024-01-19 20:15:00|50.82|49.42|50.72|49.32|50.82|49.42|50.65|49.25|214
1705695600000|2024-01-19 20:20:00|50.71|49.31|50.71|49.31|50.77|49.37|50.68|49.28|312
1705695900000|2024-01-19 20:25:00|50.7|49.3|50.53|49.13|50.7|49.3|50.47|49.07|197
1705696200000|2024-01-19 20:30:00|50.56|49.16|50.67|49.27|50.69|49.29|50.47|49.07|176
1705696500000|2024-01-19 20:35:00|50.66|49.26|50.65|49.25|50.73|49.33|50.61|49.21|190
1705696800000|2024-01-19 20:40:00|50.64|49.24|50.56|49.16|50.65|49.25|50.54|49.14|107
1705697100000|2024-01-19 20:45:00|50.55|49.15|50.54|49.14|50.6|49.2|50.51|49.11|162
1705697400000|2024-01-19 20:50:00|50.53|49.13|50.43|49.03|50.55|49.15|50.36|48.96|141
1705697700000|2024-01-19 20:55:00|50.42|49.02|50.22|48.82|50.43|49.03|50.14|48.74|220
1705698000000|2024-01-19 21:00:00|50.23|48.83|50.38|48.98|50.44|49.04|50.15|48.75|222
1705698300000|2024-01-19 21:05:00|50.37|48.97|50.42|49.02|50.42|49.02|50.32|48.92|202
1705698600000|2024-01-19 21:10:00|50.41|49.01|50.38|48.98|50.47|49.07|50.36|48.96|180
1705698900000|2024-01-19 21:15:00|50.39|48.99|50.35|48.95|50.39|48.99|50.31|48.91|167
1705699200000|2024-01-19 21:20:00|50.34|48.94|50.33|48.93|50.37|48.97|50.27|48.87|141
1705699500000|2024-01-19 21:25:00|50.32|48.92|50.27|48.87|50.42|49.02|50.24|48.84|160
1705699800000|2024-01-19 21:30:00|50.28|48.88|50.39|48.99|50.4|49|50.27|48.87|146
1705700100000|2024-01-19 21:35:00|50.4|49|50.43|49.03|50.47|49.07|50.35|48.95|199
1705700400000|2024-01-19 21:40:00|50.44|49.04|50.56|49.16|50.6|49.2|50.43|49.03|211
1705700700000|2024-01-19 21:45:00|50.57|49.17|50.47|49.07|50.58|49.18|50.4|49|224
1705701000000|2024-01-19 21:50:00|50.46|49.06|50.64|49.24|50.65|49.25|50.45|49.05|100
1705701300000|2024-01-19 21:55:00|50.65|49.25|50.65|49.25|50.71|49.31|50.62|49.22|52
1705737600000|2024-01-20 08:00:00|52.18|50.78|52.4|51|52.46|51.06|52.12|50.72|180
1705737900000|2024-01-20 08:05:00|52.39|50.99|52.23|50.83|52.43|51.03|52.22|50.82|242
1705738200000|2024-01-20 08:10:00|52.25|50.85|52.22|50.82|52.27|50.87|52.08|50.68|317
1705738500000|2024-01-20 08:15:00|52.23|50.83|52.09|50.69|52.23|50.83|52.09|50.69|320
1705738800000|2024-01-20 08:20:00|52.1|50.7|51.94|50.54|52.11|50.71|51.9|50.5|228
1705739100000|2024-01-20 08:25:00|51.95|50.55|51.88|50.48|51.98|50.58|51.88|50.48|198
1705739400000|2024-01-20 08:30:00|51.89|50.49|51.91|50.51|51.93|50.53|51.81|50.41|198
1705739700000|2024-01-20 08:35:00|51.92|50.52|51.76|50.36|51.93|50.53|51.75|50.35|202
1705740000000|2024-01-20 08:40:00|51.75|50.35|51.76|50.36|51.84|50.44|51.7|50.3|344
1705740300000|2024-01-20 08:45:00|51.75|50.35|51.83|50.43|51.93|50.53|51.75|50.35|308
1705740600000|2024-01-20 08:50:00|51.84|50.44|51.93|50.53|52.08|50.68|51.79|50.39|218
1705740900000|2024-01-20 08:55:00|51.94|50.54|52.11|50.71|52.13|50.73|51.92|50.52|221
1705741200000|2024-01-20 09:00:00|52.1|50.7|52.11|50.71|52.22|50.82|52.1|50.7|102
1705741500000|2024-01-20 09:05:00|52.12|50.72|52.09|50.69|52.17|50.77|52.06|50.66|194
1705741800000|2024-01-20 09:10:00|52.1|50.7|51.92|50.52|52.13|50.73|51.87|50.47|253
1705742100000|2024-01-20 09:15:00|51.93|50.53|51.83|50.43|51.96|50.56|51.78|50.38|232
1705742400000|2024-01-20 09:20:00|51.84|50.44|51.96|50.56|51.97|50.57|51.74|50.34|201
1705742700000|2024-01-20 09:25:00|51.97|50.57|52|50.6|52.07|50.67|51.78|50.38|373
1705743000000|2024-01-20 09:30:00|51.99|50.59|51.88|50.48|52.07|50.67|51.78|50.38|368
1705743300000|2024-01-20 09:35:00|51.89|50.49|51.95|50.55|51.96|50.56|51.85|50.45|307
1705743600000|2024-01-20 09:40:00|51.96|50.56|52.07|50.67|52.07|50.67|51.88|50.48|218
1705743900000|2024-01-20 09:45:00|52.11|50.71|51.93|50.53|52.14|50.74|51.91|50.51|276
1705744200000|2024-01-20 09:50:00|51.92|50.52|51.64|50.24|51.94|50.54|51.62|50.22|400
1705744500000|2024-01-20 09:55:00|51.63|50.23|51.8|50.4|51.84|50.44|51.63|50.23|507
1705744800000|2024-01-20 10:00:00|51.79|50.39|51.99|50.59|52.04|50.64|51.76|50.36|276
1705745100000|2024-01-20 10:05:00|51.97|50.57|51.89|50.49|52.11|50.71|51.89|50.49|257
1705745400000|2024-01-20 10:10:00|51.88|50.48|51.75|50.35|51.97|50.57|51.74|50.34|247
1705745700000|2024-01-20 10:15:00|51.76|50.36|51.79|50.39|51.89|50.49|51.75|50.35|296
1705746000000|2024-01-20 10:20:00|51.78|50.38|52.02|50.62|52.03|50.63|51.74|50.34|358
1705746300000|2024-01-20 10:25:00|52.01|50.61|52.15|50.75|52.16|50.76|51.96|50.56|304
1705746600000|2024-01-20 10:30:00|52.16|50.76|52.19|50.79|52.29|50.89|52.12|50.72|100
1705746900000|2024-01-20 10:35:00|52.2|50.8|52.3|50.9|52.34|50.94|52.16|50.76|212
1705747200000|2024-01-20 10:40:00|52.29|50.89|52.3|50.9|52.33|50.93|52.2|50.8|224
1705747500000|2024-01-20 10:45:00|52.31|50.91|52.25|50.85|52.34|50.94|52.16|50.76|231
1705747800000|2024-01-20 10:50:00|52.24|50.84|52.17|50.77|52.3|50.9|52.16|50.76|376
1705748100000|2024-01-20 10:55:00|52.15|50.75|52.05|50.65|52.2|50.8|52.05|50.65|227
1705748400000|2024-01-20 11:00:00|52.04|50.64|51.93|50.53|52.06|50.66|51.85|50.45|266
1705748700000|2024-01-20 11:05:00|51.92|50.52|51.72|50.32|51.92|50.52|51.69|50.29|277
1705749000000|2024-01-20 11:10:00|51.71|50.31|51.76|50.36|51.88|50.48|51.71|50.31|246
1705749300000|2024-01-20 11:15:00|51.77|50.37|51.81|50.41|51.83|50.43|51.76|50.36|108
1705749600000|2024-01-20 11:20:00|51.82|50.42|51.89|50.49|51.9|50.5|51.81|50.41|50
1705749900000|2024-01-20 11:25:00|51.88|50.48|51.89|50.49|51.91|50.51|51.86|50.46|41
1705750200000|2024-01-20 11:30:00|51.9|50.5|52.01|50.61|52.01|50.61|51.89|50.49|62
1705750500000|2024-01-20 11:35:00|52|50.6|52.09|50.69|52.11|50.71|51.96|50.56|73
1705750800000|2024-01-20 11:40:00|52.1|50.7|52.16|50.76|52.16|50.76|52.02|50.62|71
1705751100000|2024-01-20 11:45:00|52.17|50.77|52.14|50.74|52.19|50.79|52.11|50.71|94
1705751400000|2024-01-20 11:50:00|52.13|50.73|52.19|50.79|52.21|50.81|52.08|50.68|89
1705751700000|2024-01-20 11:55:00|52.2|50.8|52.34|50.94|52.34|50.94|52.17|50.77|82
1705752000000|2024-01-20 12:00:00|52.33|50.93|52.32|50.92|52.35|50.95|52.26|50.86|115
1705752300000|2024-01-20 12:05:00|52.3|50.9|52.27|50.87|52.41|51.01|52.24|50.84|172
1705752600000|2024-01-20 12:10:00|52.28|50.88|52.22|50.82|52.28|50.88|52.17|50.77|229
1705752900000|2024-01-20 12:15:00|52.21|50.81|52.31|50.91|52.32|50.92|52.21|50.81|62
1705753200000|2024-01-20 12:20:00|52.32|50.92|52.29|50.89|52.33|50.93|52.26|50.86|119
1705753500000|2024-01-20 12:25:00|52.28|50.88|52.42|51.02|52.44|51.04|52.2|50.8|240
1705753800000|2024-01-20 12:30:00|52.41|51.01|52.24|50.84|52.43|51.03|52.23|50.83|240
1705754100000|2024-01-20 12:35:00|52.23|50.83|52.21|50.81|52.31|50.91|52.19|50.79|265
1705754400000|2024-01-20 12:40:00|52.22|50.82|52.21|50.81|52.26|50.86|52.2|50.8|102
1705754700000|2024-01-20 12:45:00|52.2|50.8|52.37|50.97|52.45|51.05|52.2|50.8|224
1705755000000|2024-01-20 12:50:00|52.36|50.96|52.36|50.96|52.47|51.07|52.32|50.92|244
1705755300000|2024-01-20 12:55:00|52.35|50.95|52.28|50.88|52.38|50.98|52.26|50.86|328
1705755600000|2024-01-20 13:00:00|52.27|50.87|52.27|50.87|52.33|50.93|52.21|50.81|421
1705755900000|2024-01-20 13:05:00|52.28|50.88|52.39|50.99|52.39|50.99|52.25|50.85|291
1705756200000|2024-01-20 13:10:00|52.41|51.01|52.37|50.97|52.47|51.07|52.36|50.96|200
1705756500000|2024-01-20 13:15:00|52.36|50.96|52.37|50.97|52.42|51.02|52.33|50.93|136
1705756800000|2024-01-20 13:20:00|52.36|50.96|52.34|50.94|52.37|50.97|52.27|50.87|165
1705757100000|2024-01-20 13:25:00|52.35|50.95|52.4|51|52.42|51.02|52.34|50.94|129
1705757400000|2024-01-20 13:30:00|52.41|51.01|52.4|51|52.43|51.03|52.3|50.9|128
1705757700000|2024-01-20 13:35:00|52.41|51.01|52.37|50.97|52.47|51.07|52.37|50.97|59
1705758000000|2024-01-20 13:40:00|52.36|50.96|52.39|50.99|52.43|51.03|52.36|50.96|209
1705758300000|2024-01-20 13:45:00|52.4|51|52.28|50.88|52.42|51.02|52.27|50.87|209
1705758600000|2024-01-20 13:50:00|52.27|50.87|52.22|50.82|52.28|50.88|52.15|50.75|141
1705758900000|2024-01-20 13:55:00|52.23|50.83|52.24|50.84|52.29|50.89|52.22|50.82|176
1705759200000|2024-01-20 14:00:00|52.25|50.85|52.25|50.85|52.35|50.95|52.19|50.79|218
1705759500000|2024-01-20 14:05:00|52.26|50.86|52.11|50.71|52.26|50.86|52.09|50.69|209
1705759800000|2024-01-20 14:10:00|52.1|50.7|52.16|50.76|52.23|50.83|52.09|50.69|151
1705760100000|2024-01-20 14:15:00|52.17|50.77|52.01|50.61|52.23|50.83|51.99|50.59|243
1705760400000|2024-01-20 14:20:00|52.02|50.62|51.94|50.54|52.03|50.63|51.88|50.48|328
1705760700000|2024-01-20 14:25:00|51.95|50.55|51.99|50.59|51.99|50.59|51.88|50.48|301
1705761000000|2024-01-20 14:30:00|51.98|50.58|51.91|50.51|52.01|50.61|51.88|50.48|217
1705761300000|2024-01-20 14:35:00|51.92|50.52|52.05|50.65|52.06|50.66|51.9|50.5|338
1705761600000|2024-01-20 14:40:00|52.06|50.66|51.98|50.58|52.08|50.68|51.98|50.58|295
1705761900000|2024-01-20 14:45:00|51.99|50.59|52.04|50.64|52.08|50.68|51.98|50.58|318
1705762200000|2024-01-20 14:50:00|52.03|50.63|52.03|50.63|52.09|50.69|52.02|50.62|207
1705762500000|2024-01-20 14:55:00|52.04|50.64|51.96|50.56|52.04|50.64|51.92|50.52|110
1705762800000|2024-01-20 15:00:00|51.97|50.57|51.76|50.36|51.97|50.57|51.68|50.28|227
1705763100000|2024-01-20 15:05:00|51.77|50.37|51.84|50.44|51.89|50.49|51.75|50.35|383
1705763400000|2024-01-20 15:10:00|51.85|50.45|51.83|50.43|51.89|50.49|51.81|50.41|121
1705763700000|2024-01-20 15:15:00|51.84|50.44|51.87|50.47|51.92|50.52|51.81|50.41|147
1705764000000|2024-01-20 15:20:00|51.88|50.48|51.93|50.53|51.93|50.53|51.87|50.47|54
1705764300000|2024-01-20 15:25:00|51.95|50.55|51.92|50.52|52.03|50.63|51.89|50.49|122
1705764600000|2024-01-20 15:30:00|51.93|50.53|51.97|50.57|52|50.6|51.92|50.52|57
1705764900000|2024-01-20 15:35:00|51.96|50.56|51.9|50.5|51.96|50.56|51.84|50.44|90
1705765200000|2024-01-20 15:40:00|51.89|50.49|51.8|50.4|51.91|50.51|51.8|50.4|91
1705765500000|2024-01-20 15:45:00|51.81|50.41|51.85|50.45|51.91|50.51|51.8|50.4|194
1705765800000|2024-01-20 15:50:00|51.86|50.46|51.81|50.41|51.87|50.47|51.73|50.33|115
1705766100000|2024-01-20 15:55:00|51.82|50.42|51.82|50.42|51.82|50.42|51.76|50.36|103
1705766400000|2024-01-20 16:00:00|51.81|50.41|51.83|50.43|51.89|50.49|51.8|50.4|155
1705766700000|2024-01-20 16:05:00|51.82|50.42|51.95|50.55|52|50.6|51.74|50.34|165
1705767000000|2024-01-20 16:10:00|51.96|50.56|51.9|50.5|51.97|50.57|51.83|50.43|111
1705767300000|2024-01-20 16:15:00|51.89|50.49|51.9|50.5|51.95|50.55|51.84|50.44|72
1705767600000|2024-01-20 16:20:00|51.89|50.49|51.9|50.5|51.98|50.58|51.86|50.46|73
1705767900000|2024-01-20 16:25:00|51.89|50.49|52.02|50.62|52.05|50.65|51.87|50.47|73
1705768200000|2024-01-20 16:30:00|52.01|50.61|51.93|50.53|52.01|50.61|51.9|50.5|84
1705768500000|2024-01-20 16:35:00|51.92|50.52|51.86|50.46|51.94|50.54|51.86|50.46|89
1705768800000|2024-01-20 16:40:00|51.87|50.47|51.79|50.39|51.87|50.47|51.78|50.38|46
1705769100000|2024-01-20 16:45:00|51.78|50.38|51.84|50.44|51.84|50.44|51.76|50.36|37
1705769400000|2024-01-20 16:50:00|51.83|50.43|51.82|50.42|51.9|50.5|51.81|50.41|47
1705769700000|2024-01-20 16:55:00|51.81|50.41|51.78|50.38|51.82|50.42|51.76|50.36|54
1705770000000|2024-01-20 17:00:00|51.77|50.37|51.79|50.39|51.83|50.43|51.75|50.35|73
1705770300000|2024-01-20 17:05:00|51.78|50.38|51.76|50.36|51.82|50.42|51.65|50.25|103
1705770600000|2024-01-20 17:10:00|51.75|50.35|51.72|50.32|51.8|50.4|51.71|50.31|60
1705770900000|2024-01-20 17:15:00|51.71|50.31|51.69|50.29|51.71|50.31|51.66|50.26|54
1705771200000|2024-01-20 17:20:00|51.68|50.28|51.81|50.41|51.85|50.45|51.68|50.28|74
1705771500000|2024-01-20 17:25:00|51.82|50.42|51.68|50.28|51.84|50.44|51.68|50.28|38
1705771800000|2024-01-20 17:30:00|51.67|50.27|51.59|50.19|51.68|50.28|51.58|50.18|59
1705772100000|2024-01-20 17:35:00|51.6|50.2|51.59|50.19|51.62|50.22|51.57|50.17|36
1705772400000|2024-01-20 17:40:00|51.6|50.2|51.47|50.07|51.6|50.2|51.41|50.01|63
1705772700000|2024-01-20 17:45:00|51.48|50.08|51.56|50.16|51.57|50.17|51.45|50.05|96
1705773000000|2024-01-20 17:50:00|51.57|50.17|51.63|50.23|51.64|50.24|51.55|50.15|67
1705773300000|2024-01-20 17:55:00|51.64|50.24|51.7|50.3|51.79|50.39|51.63|50.23|102
1705773600000|2024-01-20 18:00:00|51.68|50.28|51.54|50.14|51.68|50.28|51.54|50.14|96
1705773900000|2024-01-20 18:05:00|51.55|50.15|51.6|50.2|51.61|50.21|51.55|50.15|100
1705774200000|2024-01-20 18:10:00|51.59|50.19|51.58|50.18|51.61|50.21|51.55|50.15|85
1705774500000|2024-01-20 18:15:00|51.57|50.17|51.63|50.23|51.68|50.28|51.54|50.14|73
1705774800000|2024-01-20 18:20:00|51.64|50.24|51.67|50.27|51.71|50.31|51.61|50.21|50
1705775100000|2024-01-20 18:25:00|51.66|50.26|51.6|50.2|51.67|50.27|51.57|50.17|51
1705775400000|2024-01-20 18:30:00|51.59|50.19|51.66|50.26|51.72|50.32|51.59|50.19|62
1705775700000|2024-01-20 18:35:00|51.65|50.25|51.63|50.23|51.7|50.3|51.63|50.23|58
1705776000000|2024-01-20 18:40:00|51.62|50.22|51.48|50.08|51.64|50.24|51.43|50.03|67
1705776300000|2024-01-20 18:45:00|51.47|50.07|51.49|50.09|51.52|50.12|51.45|50.05|57
1705776600000|2024-01-20 18:50:00|51.5|50.1|51.52|50.12|51.53|50.13|51.47|50.07|23
1705776900000|2024-01-20 18:55:00|51.51|50.11|51.6|50.2|51.6|50.2|51.49|50.09|39
1705777200000|2024-01-20 19:00:00|51.61|50.21|51.75|50.35|51.75|50.35|51.6|50.2|70
1705777500000|2024-01-20 19:05:00|51.74|50.34|51.7|50.3|51.77|50.37|51.67|50.27|65
1705777800000|2024-01-20 19:10:00|51.69|50.29|51.66|50.26|51.72|50.32|51.65|50.25|25
1705778100000|2024-01-20 19:15:00|51.65|50.25|51.64|50.24|51.66|50.26|51.63|50.23|20
1705778400000|2024-01-20 19:20:00|51.65|50.25|51.73|50.33|51.74|50.34|51.65|50.25|45
1705778700000|2024-01-20 19:25:00|51.72|50.32|51.75|50.35|51.75|50.35|51.69|50.29|21
1705779000000|2024-01-20 19:30:00|51.74|50.34|51.68|50.28|51.78|50.38|51.67|50.27|64
1705779300000|2024-01-20 19:35:00|51.69|50.29|51.72|50.32|51.73|50.33|51.68|50.28|52
1705779600000|2024-01-20 19:40:00|51.71|50.31|51.71|50.31|51.73|50.33|51.69|50.29|39
1705779900000|2024-01-20 19:45:00|51.7|50.3|51.72|50.32|51.78|50.38|51.7|50.3|58
1705780200000|2024-01-20 19:50:00|51.73|50.33|51.82|50.42|51.88|50.48|51.73|50.33|77
1705780500000|2024-01-20 19:55:00|51.83|50.43|51.82|50.42|51.84|50.44|51.78|50.38|68
1705780800000|2024-01-20 20:00:00|51.81|50.41|51.79|50.39|51.81|50.41|51.71|50.31|83
1705781100000|2024-01-20 20:05:00|51.8|50.4|51.8|50.4|51.83|50.43|51.8|50.4|77
1705781400000|2024-01-20 20:10:00|51.79|50.39|51.85|50.45|51.85|50.45|51.79|50.39|58
1705781700000|2024-01-20 20:15:00|51.86|50.46|52.01|50.61|52.07|50.67|51.85|50.45|91
1705782000000|2024-01-20 20:20:00|52|50.6|52.06|50.66|52.06|50.66|51.99|50.59|59
1705782300000|2024-01-20 20:25:00|52.07|50.67|51.96|50.56|52.09|50.69|51.94|50.54|68
1705782600000|2024-01-20 20:30:00|51.97|50.57|52|50.6|52.03|50.63|51.94|50.54|46
1705782900000|2024-01-20 20:35:00|52.01|50.61|52.07|50.67|52.11|50.71|52|50.6|31
1705783200000|2024-01-20 20:40:00|52.06|50.66|52.2|50.8|52.22|50.82|52.05|50.65|63
1705783500000|2024-01-20 20:45:00|52.21|50.81|52.22|50.82|52.25|50.85|52.16|50.76|104
1705783800000|2024-01-20 20:50:00|52.21|50.81|52.08|50.68|52.24|50.84|52.08|50.68|82
1705784100000|2024-01-20 20:55:00|52.09|50.69|52.08|50.68|52.1|50.7|52.03|50.63|64
1705784400000|2024-01-20 21:00:00|52.09|50.69|52.18|50.78|52.23|50.83|52.09|50.69|81
1705784700000|2024-01-20 21:05:00|52.17|50.77|52.31|50.91|52.31|50.91|52.17|50.77|100
1705785000000|2024-01-20 21:10:00|52.32|50.92|52.31|50.91|52.42|51.02|52.25|50.85|119
1705785300000|2024-01-20 21:15:00|52.32|50.92|52.26|50.86|52.34|50.94|52.24|50.84|65
1705785600000|2024-01-20 21:20:00|52.25|50.85|52.26|50.86|52.29|50.89|52.21|50.81|74
1705785900000|2024-01-20 21:25:00|52.25|50.85|52.1|50.7|52.26|50.86|52.1|50.7|16
1705786200000|2024-01-20 21:30:00|52.09|50.69|52.08|50.68|52.09|50.69|52.08|50.68|2
1705786500000|2024-01-20 21:35:00|52.09|50.69|52.15|50.75|52.22|50.82|52.09|50.69|21
1705786800000|2024-01-20 21:40:00|52.16|50.76|52.17|50.77|52.18|50.78|52.14|50.74|28
1705787100000|2024-01-20 21:45:00|52.18|50.78|52.27|50.87|52.28|50.88|52.16|50.76|21
1705787400000|2024-01-20 21:50:00|52.26|50.86|52.22|50.82|52.26|50.86|52.22|50.82|7
1705787700000|2024-01-20 21:55:00|52.21|50.81|52.13|50.73|52.21|50.81|52.12|50.72|13
1705788000000|2024-01-20 22:00:00|52.12|50.72|52.15|50.75|52.16|50.76|52.12|50.72|18
1705788300000|2024-01-20 22:05:00|52.16|50.76|52.21|50.81|52.22|50.82|52.16|50.76|6
1705788600000|2024-01-20 22:10:00|52.23|50.83|52.23|50.83|52.23|50.83|52.23|50.83|1
1705788900000|2024-01-20 22:15:00|52.24|50.84|52.27|50.87|52.31|50.91|52.23|50.83|29
1705789200000|2024-01-20 22:20:00|52.28|50.88|52.14|50.74|52.28|50.88|52.13|50.73|25
1705789500000|2024-01-20 22:25:00|52.13|50.73|52.19|50.79|52.23|50.83|52.13|50.73|32
1705789800000|2024-01-20 22:30:00|52.2|50.8|52.19|50.79|52.21|50.81|52.17|50.77|10
1705790100000|2024-01-20 22:35:00|52.2|50.8|52.2|50.8|52.2|50.8|52.2|50.8|1
1705790400000|2024-01-20 22:40:00|52.19|50.79|52.2|50.8|52.2|50.8|52.19|50.79|2
1705790700000|2024-01-20 22:45:00|52.21|50.81|52.2|50.8|52.21|50.81|52.2|50.8|14
1705791000000|2024-01-20 22:50:00|52.19|50.79|52.2|50.8|52.21|50.81|52.12|50.72|37
1705791300000|2024-01-20 22:55:00|52.21|50.81|52.19|50.79|52.25|50.85|52.19|50.79|15
1705791600000|2024-01-20 23:00:00|52.2|50.8|52.21|50.81|52.21|50.81|52.16|50.76|37
1705791900000|2024-01-20 23:05:00|52.2|50.8|52.22|50.82|52.22|50.82|52.19|50.79|19
1705792200000|2024-01-20 23:10:00|52.23|50.83|52.25|50.85|52.26|50.86|52.23|50.83|4
1705792500000|2024-01-20 23:15:00|52.24|50.84|52.16|50.76|52.25|50.85|52.15|50.75|15
1705792800000|2024-01-20 23:20:00|52.15|50.75|52.25|50.85|52.25|50.85|52.13|50.73|38
1705793100000|2024-01-20 23:25:00|52.27|50.87|52.2|50.8|52.29|50.89|52.19|50.79|33
1705793400000|2024-01-20 23:30:00|52.19|50.79|52.18|50.78|52.22|50.82|52.15|50.75|35
1705793700000|2024-01-20 23:35:00|52.19|50.79|52.23|50.83|52.23|50.83|52.18|50.78|35
1705794000000|2024-01-20 23:40:00|52.24|50.84|52.34|50.94|52.38|50.98|52.24|50.84|32
1705794300000|2024-01-20 23:45:00|52.33|50.93|52.29|50.89|52.34|50.94|52.27|50.87|63
1705794600000|2024-01-20 23:50:00|52.3|50.9|52.26|50.86|52.33|50.93|52.17|50.77|121
1705794900000|2024-01-20 23:55:00|52.25|50.85|52.33|50.93|52.34|50.94|52.23|50.83|62
1705795200000|2024-01-21 00:00:00|52.31|50.91|52.38|50.98|52.39|50.99|52.3|50.9|91
1705795500000|2024-01-21 00:05:00|52.37|50.97|52.44|51.04|52.45|51.05|52.34|50.94|109
1705795800000|2024-01-21 00:10:00|52.43|51.03|52.41|51.01|52.48|51.08|52.38|50.98|111
1705796100000|2024-01-21 00:15:00|52.4|51|52.36|50.96|52.43|51.03|52.35|50.95|183
1705796400000|2024-01-21 00:20:00|52.35|50.95|52.31|50.91|52.38|50.98|52.31|50.91|56
1705796700000|2024-01-21 00:25:00|52.32|50.92|52.46|51.06|52.52|51.12|52.3|50.9|82
1705797000000|2024-01-21 00:30:00|52.47|51.07|52.31|50.91|52.49|51.09|52.31|50.91|230
1705797300000|2024-01-21 00:35:00|52.32|50.92|52.33|50.93|52.35|50.95|52.3|50.9|110
1705797600000|2024-01-21 00:40:00|52.32|50.92|52.22|50.82|52.34|50.94|52.22|50.82|153
1705797900000|2024-01-21 00:45:00|52.21|50.81|52.32|50.92|52.34|50.94|52.2|50.8|50
1705798200000|2024-01-21 00:50:00|52.31|50.91|52.19|50.79|52.33|50.93|52.19|50.79|56
1705798500000|2024-01-21 00:55:00|52.2|50.8|52.15|50.75|52.2|50.8|52.12|50.72|52
1705798800000|2024-01-21 01:00:00|52.14|50.74|52.11|50.71|52.15|50.75|52.09|50.69|20
1705799100000|2024-01-21 01:05:00|52.1|50.7|52.1|50.7|52.2|50.8|52.08|50.68|40
1705799400000|2024-01-21 01:10:00|52.11|50.71|52.19|50.79|52.19|50.79|52.09|50.69|27
1705799700000|2024-01-21 01:15:00|52.2|50.8|52.21|50.81|52.24|50.84|52.19|50.79|29
1705800000000|2024-01-21 01:20:00|52.22|50.82|52.16|50.76|52.26|50.86|52.15|50.75|50
1705800300000|2024-01-21 01:25:00|52.17|50.77|52.22|50.82|52.22|50.82|52.16|50.76|21
1705800600000|2024-01-21 01:30:00|52.23|50.83|52.14|50.74|52.25|50.85|52.12|50.72|35
1705800900000|2024-01-21 01:35:00|52.13|50.73|52.2|50.8|52.2|50.8|52.13|50.73|27
1705801200000|2024-01-21 01:40:00|52.21|50.81|52.17|50.77|52.26|50.86|52.17|50.77|142
1705801500000|2024-01-21 01:45:00|52.15|50.75|52.16|50.76|52.17|50.77|52.13|50.73|41
1705801800000|2024-01-21 01:50:00|52.17|50.77|52.06|50.66|52.17|50.77|52.06|50.66|23
1705802100000|2024-01-21 01:55:00|52.05|50.65|52.06|50.66|52.09|50.69|52.03|50.63|40
1705802400000|2024-01-21 02:00:00|52.07|50.67|52.1|50.7|52.12|50.72|52.06|50.66|20
1705802700000|2024-01-21 02:05:00|52.11|50.71|52.14|50.74|52.17|50.77|52.08|50.68|18
1705803000000|2024-01-21 02:10:00|52.15|50.75|52.14|50.74|52.16|50.76|52.14|50.74|10
1705803300000|2024-01-21 02:15:00|52.15|50.75|52.14|50.74|52.16|50.76|52.14|50.74|4
1705803600000|2024-01-21 02:20:00|52.13|50.73|52.14|50.74|52.14|50.74|52.12|50.72|12
1705803900000|2024-01-21 02:25:00|52.15|50.75|52.3|50.9|52.3|50.9|52.15|50.75|22
1705804200000|2024-01-21 02:30:00|52.31|50.91|52.19|50.79|52.31|50.91|52.18|50.78|37
1705804500000|2024-01-21 02:35:00|52.2|50.8|52.24|50.84|52.26|50.86|52.14|50.74|35
1705804800000|2024-01-21 02:40:00|52.23|50.83|52.3|50.9|52.3|50.9|52.23|50.83|22
1705805100000|2024-01-21 02:45:00|52.29|50.89|52.31|50.91|52.34|50.94|52.28|50.88|23
1705805400000|2024-01-21 02:50:00|52.32|50.92|52.35|50.95|52.36|50.96|52.31|50.91|21
1705805700000|2024-01-21 02:55:00|52.36|50.96|52.41|51.01|52.43|51.03|52.36|50.96|29
1705806000000|2024-01-21 03:00:00|52.42|51.02|52.61|51.21|52.61|51.21|52.4|51|181
1705806300000|2024-01-21 03:05:00|52.62|51.22|52.67|51.27|52.68|51.28|52.57|51.17|186
1705806600000|2024-01-21 03:10:00|52.68|51.28|52.61|51.21|52.68|51.28|52.6|51.2|96
1705806900000|2024-01-21 03:15:00|52.6|51.2|52.68|51.28|52.69|51.29|52.6|51.2|87
1705807200000|2024-01-21 03:20:00|52.67|51.27|52.69|51.29|52.7|51.3|52.66|51.26|67
1705807500000|2024-01-21 03:25:00|52.7|51.3|52.66|51.26|52.7|51.3|52.65|51.25|61
1705807800000|2024-01-21 03:30:00|52.65|51.25|52.6|51.2|52.66|51.26|52.58|51.18|132
1705808100000|2024-01-21 03:35:00|52.61|51.21|52.44|51.04|52.61|51.21|52.41|51.01|97
1705808400000|2024-01-21 03:40:00|52.45|51.05|52.49|51.09|52.49|51.09|52.41|51.01|99
1705808700000|2024-01-21 03:45:00|52.48|51.08|52.43|51.03|52.52|51.12|52.43|51.03|78
1705809000000|2024-01-21 03:50:00|52.42|51.02|52.45|51.05|52.45|51.05|52.36|50.96|92
1705809300000|2024-01-21 03:55:00|52.46|51.06|52.48|51.08|52.49|51.09|52.44|51.04|69
1705809600000|2024-01-21 04:00:00|52.49|51.09|52.57|51.17|52.57|51.17|52.45|51.05|134
1705809900000|2024-01-21 04:05:00|52.58|51.18|52.56|51.16|52.71|51.31|52.56|51.16|140
1705810200000|2024-01-21 04:10:00|52.57|51.17|52.58|51.18|52.59|51.19|52.51|51.11|93
1705810500000|2024-01-21 04:15:00|52.57|51.17|52.49|51.09|52.63|51.23|52.49|51.09|97
1705810800000|2024-01-21 04:20:00|52.48|51.08|52.5|51.1|52.54|51.14|52.48|51.08|93
1705811100000|2024-01-21 04:25:00|52.51|51.11|52.61|51.21|52.67|51.27|52.5|51.1|83
1705811400000|2024-01-21 04:30:00|52.62|51.22|52.64|51.24|52.64|51.24|52.54|51.14|87
1705811700000|2024-01-21 04:35:00|52.65|51.25|52.68|51.28|52.7|51.3|52.64|51.24|70
1705812000000|2024-01-21 04:40:00|52.67|51.27|52.62|51.22|52.68|51.28|52.62|51.22|34
1705812300000|2024-01-21 04:45:00|52.63|51.23|52.61|51.21|52.64|51.24|52.61|51.21|33
1705812600000|2024-01-21 04:50:00|52.6|51.2|52.54|51.14|52.6|51.2|52.54|51.14|6
1705812900000|2024-01-21 04:55:00|52.53|51.13|52.52|51.12|52.55|51.15|52.51|51.11|34
1705813200000|2024-01-21 05:00:00|52.53|51.13|52.52|51.12|52.56|51.16|52.51|51.11|38
1705813500000|2024-01-21 05:05:00|52.51|51.11|52.53|51.13|52.54|51.14|52.51|51.11|16
1705813800000|2024-01-21 05:10:00|52.52|51.12|52.46|51.06|52.53|51.13|52.46|51.06|22
1705814100000|2024-01-21 05:15:00|52.45|51.05|52.41|51.01|52.45|51.05|52.38|50.98|7
1705814400000|2024-01-21 05:20:00|52.4|51|52.38|50.98|52.42|51.02|52.36|50.96|23
1705814700000|2024-01-21 05:25:00|52.39|50.99|52.34|50.94|52.39|50.99|52.33|50.93|54
1705815000000|2024-01-21 05:30:00|52.33|50.93|52.25|50.85|52.33|50.93|52.25|50.85|25
1705815300000|2024-01-21 05:35:00|52.24|50.84|52.21|50.81|52.25|50.85|52.2|50.8|28
1705815600000|2024-01-21 05:40:00|52.22|50.82|52.22|50.82|52.22|50.82|52.2|50.8|17
1705815900000|2024-01-21 05:45:00|52.21|50.81|52.2|50.8|52.21|50.81|52.2|50.8|4
1705816200000|2024-01-21 05:50:00|52.19|50.79|52.18|50.78|52.2|50.8|52.16|50.76|28
1705816500000|2024-01-21 05:55:00|52.19|50.79|52.19|50.79|52.23|50.83|52.18|50.78|41
1705816800000|2024-01-21 06:00:00|52.21|50.81|52.28|50.88|52.28|50.88|52.19|50.79|43
1705817100000|2024-01-21 06:05:00|52.27|50.87|52.3|50.9|52.3|50.9|52.27|50.87|5
1705817400000|2024-01-21 06:10:00|52.29|50.89|52.29|50.89|52.29|50.89|52.27|50.87|7
1705817700000|2024-01-21 06:15:00|52.3|50.9|52.22|50.82|52.32|50.92|52.22|50.82|14
1705818000000|2024-01-21 06:20:00|52.23|50.83|52.21|50.81|52.24|50.84|52.21|50.81|7
1705818300000|2024-01-21 06:25:00|52.2|50.8|52.23|50.83|52.23|50.83|52.2|50.8|6
1705818600000|2024-01-21 06:30:00|52.22|50.82|52.21|50.81|52.22|50.82|52.21|50.81|4
1705818900000|2024-01-21 06:35:00|52.22|50.82|52.22|50.82|52.23|50.83|52.22|50.82|5
1705819200000|2024-01-21 06:40:00|52.23|50.83|52.16|50.76|52.23|50.83|52.15|50.75|9
1705819500000|2024-01-21 06:45:00|52.15|50.75|52.24|50.84|52.26|50.86|52.14|50.74|38
1705819800000|2024-01-21 06:50:00|52.23|50.83|52.21|50.81|52.26|50.86|52.18|50.78|52
1705820100000|2024-01-21 06:55:00|52.2|50.8|52.21|50.81|52.21|50.81|52.19|50.79|18
1705820400000|2024-01-21 07:00:00|52.2|50.8|52.27|50.87|52.29|50.89|52.2|50.8|38
1705820700000|2024-01-21 07:05:00|52.26|50.86|52.2|50.8|52.27|50.87|52.18|50.78|55
1705821000000|2024-01-21 07:10:00|52.19|50.79|52.19|50.79|52.2|50.8|52.18|50.78|37
1705821300000|2024-01-21 07:15:00|52.2|50.8|52.2|50.8|52.2|50.8|52.18|50.78|35
1705822200000|2024-01-21 07:30:00|52.21|50.81|52.24|50.84|52.25|50.85|52.21|50.81|30
1705822500000|2024-01-21 07:35:00|52.23|50.83|52.23|50.83|52.24|50.84|52.21|50.81|15
1705822800000|2024-01-21 07:40:00|52.24|50.84|52.24|50.84|52.25|50.85|52.23|50.83|15
1705823100000|2024-01-21 07:45:00|52.26|50.86|52.26|50.86|52.26|50.86|52.26|50.86|1
1705823400000|2024-01-21 07:50:00|52.28|50.88|52.28|50.88|52.28|50.88|52.28|50.88|1
1705824000000|2024-01-21 08:00:00|52.29|50.89|52.3|50.9|52.3|50.9|52.29|50.89|2
1705824300000|2024-01-21 08:05:00|52.31|50.91|52.32|50.92|52.35|50.95|52.19|50.79|115
1705824600000|2024-01-21 08:10:00|52.33|50.93|52.36|50.96|52.38|50.98|52.31|50.91|63
1705824900000|2024-01-21 08:15:00|52.35|50.95|52.33|50.93|52.36|50.96|52.3|50.9|44
1705825200000|2024-01-21 08:20:00|52.34|50.94|52.37|50.97|52.38|50.98|52.33|50.93|30
1705825500000|2024-01-21 08:25:00|52.38|50.98|52.42|51.02|52.47|51.07|52.38|50.98|52
1705825800000|2024-01-21 08:30:00|52.41|51.01|52.44|51.04|52.47|51.07|52.34|50.94|111
1705826100000|2024-01-21 08:35:00|52.45|51.05|52.46|51.06|52.46|51.06|52.42|51.02|44
1705826400000|2024-01-21 08:40:00|52.45|51.05|52.4|51|52.45|51.05|52.39|50.99|52
1705826700000|2024-01-21 08:45:00|52.41|51.01|52.35|50.95|52.41|51.01|52.35|50.95|80
1705827000000|2024-01-21 08:50:00|52.36|50.96|52.35|50.95|52.36|50.96|52.33|50.93|36
1705827300000|2024-01-21 08:55:00|52.34|50.94|52.31|50.91|52.34|50.94|52.3|50.9|23
1705827600000|2024-01-21 09:00:00|52.3|50.9|52.34|50.94|52.34|50.94|52.3|50.9|48
1705827900000|2024-01-21 09:05:00|52.27|50.87|52.31|50.91|52.34|50.94|52.27|50.87|48
1705828200000|2024-01-21 09:10:00|52.32|50.92|52.3|50.9|52.32|50.92|52.3|50.9|47
1705828500000|2024-01-21 09:15:00|52.31|50.91|52.3|50.9|52.32|50.92|52.26|50.86|128
1705828800000|2024-01-21 09:20:00|52.31|50.91|52.36|50.96|52.37|50.97|52.3|50.9|22
1705829100000|2024-01-21 09:25:00|52.37|50.97|52.41|51.01|52.42|51.02|52.37|50.97|9
1705829400000|2024-01-21 09:30:00|52.39|50.99|52.42|51.02|52.42|51.02|52.38|50.98|24
1705829700000|2024-01-21 09:35:00|52.44|51.04|52.42|51.02|52.46|51.06|52.4|51|42
1705830000000|2024-01-21 09:40:00|52.43|51.03|52.46|51.06|52.46|51.06|52.42|51.02|14
1705830300000|2024-01-21 09:45:00|52.45|51.05|52.47|51.07|52.49|51.09|52.44|51.04|44
1705830600000|2024-01-21 09:50:00|52.48|51.08|52.47|51.07|52.51|51.11|52.45|51.05|54
1705830900000|2024-01-21 09:55:00|52.46|51.06|52.51|51.11|52.51|51.11|52.46|51.06|10
1705831200000|2024-01-21 10:00:00|52.52|51.12|52.54|51.14|52.55|51.15|52.51|51.11|31
1705831500000|2024-01-21 10:05:00|52.53|51.13|52.53|51.13|52.56|51.16|52.49|51.09|50
1705831800000|2024-01-21 10:10:00|52.54|51.14|52.51|51.11|52.57|51.17|52.51|51.11|43
1705832100000|2024-01-21 10:15:00|52.52|51.12|52.54|51.14|52.56|51.16|52.45|51.05|70
1705832400000|2024-01-21 10:20:00|52.55|51.15|52.57|51.17|52.58|51.18|52.52|51.12|106
1705832700000|2024-01-21 10:25:00|52.58|51.18|52.64|51.24|52.66|51.26|52.55|51.15|96
1705833000000|2024-01-21 10:30:00|52.65|51.25|52.61|51.21|52.65|51.25|52.58|51.18|107
1705833300000|2024-01-21 10:35:00|52.62|51.22|52.62|51.22|52.64|51.24|52.6|51.2|67
1705833600000|2024-01-21 10:40:00|52.63|51.23|52.66|51.26|52.67|51.27|52.6|51.2|86
1705833900000|2024-01-21 10:45:00|52.65|51.25|52.69|51.29|52.69|51.29|52.63|51.23|54
1705834200000|2024-01-21 10:50:00|52.7|51.3|52.71|51.31|52.71|51.31|52.7|51.3|18
1705834500000|2024-01-21 10:55:00|52.7|51.3|52.72|51.32|52.73|51.33|52.7|51.3|10
1705834800000|2024-01-21 11:00:00|52.73|51.33|52.71|51.31|52.74|51.34|52.7|51.3|59
1705835100000|2024-01-21 11:05:00|52.7|51.3|52.71|51.31|52.71|51.31|52.67|51.27|16
1705835400000|2024-01-21 11:10:00|52.72|51.32|52.69|51.29|52.72|51.32|52.69|51.29|10
1705835700000|2024-01-21 11:15:00|52.68|51.28|52.63|51.23|52.68|51.28|52.61|51.21|17
1705836000000|2024-01-21 11:20:00|52.65|51.25|52.61|51.21|52.65|51.25|52.59|51.19|36
1705836300000|2024-01-21 11:25:00|52.6|51.2|52.54|51.14|52.6|51.2|52.54|51.14|20
1705836600000|2024-01-21 11:30:00|52.53|51.13|52.54|51.14|52.56|51.16|52.5|51.1|15
1705836900000|2024-01-21 11:35:00|52.53|51.13|52.5|51.1|52.55|51.15|52.5|51.1|27
1705837200000|2024-01-21 11:40:00|52.51|51.11|52.48|51.08|52.51|51.11|52.47|51.07|40
1705837500000|2024-01-21 11:45:00|52.47|51.07|52.46|51.06|52.47|51.07|52.46|51.06|12
1705837800000|2024-01-21 11:50:00|52.47|51.07|52.43|51.03|52.49|51.09|52.43|51.03|18
1705838100000|2024-01-21 11:55:00|52.48|51.08|52.47|51.07|52.49|51.09|52.45|51.05|76
1705838400000|2024-01-21 12:00:00|52.46|51.06|52.51|51.11|52.51|51.11|52.43|51.03|54
1705838700000|2024-01-21 12:05:00|52.5|51.1|52.44|51.04|52.56|51.16|52.44|51.04|44
1705839000000|2024-01-21 12:10:00|52.45|51.05|52.51|51.11|52.53|51.13|52.42|51.02|128
1705839300000|2024-01-21 12:15:00|52.52|51.12|52.49|51.09|52.55|51.15|52.48|51.08|141
1705839600000|2024-01-21 12:20:00|52.5|51.1|52.41|51.01|52.5|51.1|52.41|51.01|103
1705839900000|2024-01-21 12:25:00|52.42|51.02|52.3|50.9|52.44|51.04|52.3|50.9|121
1705840200000|2024-01-21 12:30:00|52.31|50.91|52.28|50.88|52.32|50.92|52.27|50.87|100
1705840500000|2024-01-21 12:35:00|52.29|50.89|52.35|50.95|52.36|50.96|52.28|50.88|74
1705840800000|2024-01-21 12:40:00|52.36|50.96|52.41|51.01|52.42|51.02|52.35|50.95|24
1705841100000|2024-01-21 12:45:00|52.42|51.02|52.59|51.19|52.62|51.22|52.41|51.01|49
1705841400000|2024-01-21 12:50:00|52.6|51.2|52.5|51.1|52.61|51.21|52.48|51.08|58
1705841700000|2024-01-21 12:55:00|52.51|51.11|52.42|51.02|52.51|51.11|52.42|51.02|33
1705842000000|2024-01-21 13:00:00|52.43|51.03|52.42|51.02|52.49|51.09|52.41|51.01|101
1705842300000|2024-01-21 13:05:00|52.43|51.03|52.51|51.11|52.54|51.14|52.41|51.01|129
1705842600000|2024-01-21 13:10:00|52.52|51.12|52.48|51.08|52.53|51.13|52.44|51.04|129
1705842900000|2024-01-21 13:15:00|52.5|51.1|52.4|51|52.51|51.11|52.39|50.99|130
1705843200000|2024-01-21 13:20:00|52.41|51.01|52.4|51|52.43|51.03|52.39|50.99|28
1705843500000|2024-01-21 13:25:00|52.41|51.01|52.44|51.04|52.44|51.04|52.37|50.97|30
1705843800000|2024-01-21 13:30:00|52.43|51.03|52.5|51.1|52.53|51.13|52.43|51.03|51
1705844100000|2024-01-21 13:35:00|52.51|51.11|52.54|51.14|52.56|51.16|52.51|51.11|64
1705844400000|2024-01-21 13:40:00|52.55|51.15|52.62|51.22|52.63|51.23|52.54|51.14|65
1705844700000|2024-01-21 13:45:00|52.63|51.23|52.6|51.2|52.63|51.23|52.59|51.19|72
1705845000000|2024-01-21 13:50:00|52.61|51.21|52.6|51.2|52.63|51.23|52.6|51.2|58
1705845300000|2024-01-21 13:55:00|52.61|51.21|52.53|51.13|52.62|51.22|52.51|51.11|98
1705845600000|2024-01-21 14:00:00|52.54|51.14|52.46|51.06|52.58|51.18|52.45|51.05|96
1705845900000|2024-01-21 14:05:00|52.45|51.05|52.59|51.19|52.6|51.2|52.44|51.04|74
1705846200000|2024-01-21 14:10:00|52.58|51.18|52.61|51.21|52.61|51.21|52.56|51.16|88
1705846500000|2024-01-21 14:15:00|52.62|51.22|52.57|51.17|52.64|51.24|52.56|51.16|65
1705846800000|2024-01-21 14:20:00|52.56|51.16|52.5|51.1|52.57|51.17|52.49|51.09|40
1705847100000|2024-01-21 14:25:00|52.51|51.11|52.55|51.15|52.58|51.18|52.51|51.11|51
1705847400000|2024-01-21 14:30:00|52.54|51.14|52.61|51.21|52.63|51.23|52.52|51.12|28
1705847700000|2024-01-21 14:35:00|52.6|51.2|52.66|51.26|52.66|51.26|52.58|51.18|20
1705848000000|2024-01-21 14:40:00|52.67|51.27|52.65|51.25|52.7|51.3|52.64|51.24|29
1705848300000|2024-01-21 14:45:00|52.66|51.26|52.71|51.31|52.72|51.32|52.66|51.26|36
1705848600000|2024-01-21 14:50:00|52.72|51.32|52.69|51.29|52.75|51.35|52.68|51.28|73
1705848900000|2024-01-21 14:55:00|52.7|51.3|52.62|51.22|52.71|51.31|52.61|51.21|69
1705849200000|2024-01-21 15:00:00|52.63|51.23|52.61|51.21|52.66|51.26|52.58|51.18|139
1705849500000|2024-01-21 15:05:00|52.6|51.2|52.65|51.25|52.68|51.28|52.58|51.18|61
1705849800000|2024-01-21 15:10:00|52.66|51.26|52.62|51.22|52.69|51.29|52.62|51.22|55
1705850100000|2024-01-21 15:15:00|52.63|51.23|52.44|51.04|52.65|51.25|52.44|51.04|83
1705850400000|2024-01-21 15:20:00|52.45|51.05|52.47|51.07|52.51|51.11|52.38|50.98|179
1705850700000|2024-01-21 15:25:00|52.48|51.08|52.39|50.99|52.48|51.08|52.38|50.98|162
1705851000000|2024-01-21 15:30:00|52.41|51.01|52.39|50.99|52.41|51.01|52.39|50.99|67
1705851300000|2024-01-21 15:35:00|52.37|50.97|52.17|50.77|52.37|50.97|52.05|50.65|147
1705851600000|2024-01-21 15:40:00|52.18|50.78|52.08|50.68|52.18|50.78|52.07|50.67|235
1705851900000|2024-01-21 15:45:00|52.09|50.69|52.22|50.82|52.22|50.82|52.04|50.64|101
1705852200000|2024-01-21 15:50:00|52.21|50.81|52.14|50.74|52.29|50.89|52.14|50.74|87
1705852500000|2024-01-21 15:55:00|52.13|50.73|52.14|50.74|52.17|50.77|52.09|50.69|165
1705852800000|2024-01-21 16:00:00|52.15|50.75|52.07|50.67|52.15|50.75|52.06|50.66|214
1705853100000|2024-01-21 16:05:00|52.08|50.68|51.97|50.57|52.08|50.68|51.97|50.57|128
1705853400000|2024-01-21 16:10:00|51.96|50.56|52.02|50.62|52.03|50.63|51.89|50.49|55
1705853700000|2024-01-21 16:15:00|52.03|50.63|51.95|50.55|52.03|50.63|51.92|50.52|130
1705854000000|2024-01-21 16:20:00|51.94|50.54|51.94|50.54|51.99|50.59|51.91|50.51|69
1705854300000|2024-01-21 16:25:00|51.95|50.55|51.92|50.52|51.96|50.56|51.87|50.47|86
1705854600000|2024-01-21 16:30:00|51.91|50.51|51.92|50.52|51.97|50.57|51.71|50.31|121
1705854900000|2024-01-21 16:35:00|51.9|50.5|51.95|50.55|51.99|50.59|51.87|50.47|202
1705855200000|2024-01-21 16:40:00|51.96|50.56|51.99|50.59|52|50.6|51.94|50.54|160
1705855500000|2024-01-21 16:45:00|52|50.6|52.03|50.63|52.07|50.67|51.99|50.59|109
1705855800000|2024-01-21 16:50:00|52.02|50.62|51.89|50.49|52.03|50.63|51.89|50.49|199
1705856100000|2024-01-21 16:55:00|51.9|50.5|51.95|50.55|51.97|50.57|51.84|50.44|87
1705856400000|2024-01-21 17:00:00|51.94|50.54|52.02|50.62|52.03|50.63|51.93|50.53|134
1705856700000|2024-01-21 17:05:00|52.03|50.63|52.1|50.7|52.17|50.77|52.02|50.62|86
1705857000000|2024-01-21 17:10:00|52.09|50.69|52.14|50.74|52.15|50.75|52.08|50.68|85
1705857300000|2024-01-21 17:15:00|52.13|50.73|52.15|50.75|52.17|50.77|52.12|50.72|39
1705857600000|2024-01-21 17:20:00|52.14|50.74|52.08|50.68|52.14|50.74|52.03|50.63|103
1705857900000|2024-01-21 17:25:00|52.09|50.69|52.16|50.76|52.17|50.77|52.08|50.68|42
1705858200000|2024-01-21 17:30:00|52.17|50.77|52.17|50.77|52.18|50.78|52.12|50.72|27
1705858500000|2024-01-21 17:35:00|52.16|50.76|52.12|50.72|52.17|50.77|52.08|50.68|32
1705858800000|2024-01-21 17:40:00|52.11|50.71|52.11|50.71|52.15|50.75|52.09|50.69|64
1705859100000|2024-01-21 17:45:00|52.1|50.7|52.11|50.71|52.15|50.75|52.09|50.69|72
1705859400000|2024-01-21 17:50:00|52.12|50.72|52.15|50.75|52.16|50.76|52.11|50.71|40
1705859700000|2024-01-21 17:55:00|52.16|50.76|52.11|50.71|52.16|50.76|52.09|50.69|15
1705860000000|2024-01-21 18:00:00|52.12|50.72|52.06|50.66|52.14|50.74|52.06|50.66|53
1705860300000|2024-01-21 18:05:00|52.07|50.67|52|50.6|52.08|50.68|51.99|50.59|61
1705860600000|2024-01-21 18:10:00|51.99|50.59|52.01|50.61|52.02|50.62|51.91|50.51|95
1705860900000|2024-01-21 18:15:00|52|50.6|52.09|50.69|52.1|50.7|51.94|50.54|116
1705861200000|2024-01-21 18:20:00|52.1|50.7|52.15|50.75|52.15|50.75|52.07|50.67|26
1705861500000|2024-01-21 18:25:00|52.14|50.74|52.16|50.76|52.16|50.76|52.13|50.73|17
1705861800000|2024-01-21 18:30:00|52.15|50.75|52.12|50.72|52.16|50.76|52.1|50.7|25
1705862100000|2024-01-21 18:35:00|52.13|50.73|52.06|50.66|52.14|50.74|52.05|50.65|79
1705862400000|2024-01-21 18:40:00|52.05|50.65|52.03|50.63|52.07|50.67|52.01|50.61|121
1705862700000|2024-01-21 18:45:00|52.02|50.62|51.92|50.52|52.03|50.63|51.87|50.47|145
1705863000000|2024-01-21 18:50:00|51.93|50.53|51.85|50.45|51.93|50.53|51.82|50.42|93
1705863300000|2024-01-21 18:55:00|51.86|50.46|51.96|50.56|51.96|50.56|51.85|50.45|82
1705863600000|2024-01-21 19:00:00|51.97|50.57|51.94|50.54|51.98|50.58|51.92|50.52|46
1705863900000|2024-01-21 19:05:00|51.95|50.55|51.91|50.51|51.95|50.55|51.83|50.43|109
1705864200000|2024-01-21 19:10:00|51.9|50.5|51.83|50.43|51.91|50.51|51.82|50.42|125
1705864500000|2024-01-21 19:15:00|51.84|50.44|51.91|50.51|51.91|50.51|51.83|50.43|99
1705864800000|2024-01-21 19:20:00|51.92|50.52|51.92|50.52|51.95|50.55|51.9|50.5|79
1705865100000|2024-01-21 19:25:00|51.91|50.51|51.91|50.51|51.93|50.53|51.86|50.46|48
1705865400000|2024-01-21 19:30:00|51.93|50.53|51.91|50.51|51.95|50.55|51.91|50.51|28
1705865700000|2024-01-21 19:35:00|51.92|50.52|51.96|50.56|51.99|50.59|51.91|50.51|38
1705866000000|2024-01-21 19:40:00|51.97|50.57|51.94|50.54|51.97|50.57|51.91|50.51|24
1705866300000|2024-01-21 19:45:00|51.93|50.53|51.9|50.5|51.98|50.58|51.9|50.5|36
1705866600000|2024-01-21 19:50:00|51.89|50.49|51.87|50.47|51.89|50.49|51.85|50.45|29
1705866900000|2024-01-21 19:55:00|51.88|50.48|51.89|50.49|51.9|50.5|51.83|50.43|43
1705867200000|2024-01-21 20:00:00|51.88|50.48|51.89|50.49|51.92|50.52|51.87|50.47|35
1705867500000|2024-01-21 20:05:00|51.88|50.48|51.88|50.48|51.9|50.5|51.82|50.42|47
1705867800000|2024-01-21 20:10:00|51.89|50.49|51.89|50.49|51.91|50.51|51.86|50.46|36
1705868100000|2024-01-21 20:15:00|51.91|50.51|51.98|50.58|51.98|50.58|51.9|50.5|67
1705868400000|2024-01-21 20:20:00|51.99|50.59|51.97|50.57|51.99|50.59|51.93|50.53|53
1705868700000|2024-01-21 20:25:00|51.96|50.56|51.9|50.5|51.96|50.56|51.88|50.48|21
1705869000000|2024-01-21 20:30:00|51.89|50.49|52.06|50.26|52.07|50.49|51.86|50.26|28
1705869300000|2024-01-21 20:35:00|52.07|50.27|52.05|50.25|52.11|50.31|52.04|50.24|33
1705869600000|2024-01-21 20:40:00|52.06|50.26|52.05|50.25|52.09|50.29|52.04|50.24|18
1705869900000|2024-01-21 20:45:00|52.06|50.26|51.9|50.1|52.06|50.26|51.84|50.04|73
1705870200000|2024-01-21 20:50:00|51.91|50.11|51.81|50.01|51.91|50.11|51.79|49.99|144
1705870500000|2024-01-21 20:55:00|51.8|50|51.86|50.06|51.88|50.08|51.8|50|35
1705870800000|2024-01-21 21:00:00|51.85|50.05|51.8|50|51.85|50.05|51.76|49.96|42
1705871100000|2024-01-21 21:05:00|51.81|50.01|51.81|50.01|51.82|50.02|51.79|49.99|17
1705871400000|2024-01-21 21:10:00|51.8|50|51.83|50.03|51.87|50.07|51.77|49.97|27
1705871700000|2024-01-21 21:15:00|51.84|50.04|51.89|50.09|51.9|50.1|51.84|50.04|23
1705872000000|2024-01-21 21:20:00|51.9|50.1|51.91|50.11|51.91|50.11|51.88|50.08|10
1705872300000|2024-01-21 21:25:00|51.9|50.1|51.92|50.12|51.92|50.12|51.88|50.08|25
1705872600000|2024-01-21 21:30:00|51.91|50.11|51.76|49.96|51.92|50.12|51.75|49.95|58
1705872900000|2024-01-21 21:35:00|51.75|49.95|51.78|49.98|51.78|49.98|51.7|49.9|74
1705873200000|2024-01-21 21:40:00|51.79|49.99|51.76|49.96|51.79|49.99|51.69|49.89|60
1705873500000|2024-01-21 21:45:00|51.75|49.95|51.77|49.97|51.82|50.02|51.75|49.95|44
1705873800000|2024-01-21 21:50:00|51.76|49.96|51.8|50|51.83|50.03|51.73|49.93|64
1705874100000|2024-01-21 21:55:00|51.81|50.01|51.84|50.04|51.86|50.06|51.81|50.01|40
1705874400000|2024-01-21 22:00:00|51.85|50.05|51.77|49.97|51.85|50.05|51.76|49.96|24
1705874700000|2024-01-21 22:05:00|51.76|49.96|51.75|49.95|51.77|49.97|51.73|49.93|49
1705875000000|2024-01-21 22:10:00|51.76|49.96|51.75|49.95|51.78|49.98|51.71|49.91|46
1705875300000|2024-01-21 22:15:00|51.74|49.94|51.72|49.92|51.74|49.94|51.68|49.88|31
1705875600000|2024-01-21 22:20:00|51.71|49.91|51.59|49.79|51.72|49.92|51.53|49.73|60
1705875900000|2024-01-21 22:25:00|51.58|49.78|51.64|49.84|51.68|49.88|51.56|49.76|61
1705876200000|2024-01-21 22:30:00|51.61|49.81|51.68|49.88|51.68|49.88|51.59|49.79|22
1705876500000|2024-01-21 22:35:00|51.67|49.87|51.59|49.79|51.68|49.88|51.58|49.78|15
1705876800000|2024-01-21 22:40:00|51.6|49.8|51.68|49.88|51.68|49.88|51.6|49.8|7
1705877100000|2024-01-21 22:45:00|51.69|49.89|51.62|49.82|51.69|49.89|51.62|49.82|40
1705877400000|2024-01-21 22:50:00|51.61|49.81|51.42|49.62|51.63|49.83|51.39|49.59|37
1705877700000|2024-01-21 22:55:00|51.43|49.63|51.48|49.68|51.49|49.69|51.42|49.62|67
1705878000000|2024-01-21 23:00:00|51.47|49.67|51.52|49.72|51.57|49.77|51.4|49.6|106
1705878300000|2024-01-21 23:05:00|51.51|49.71|51.41|49.61|51.54|49.74|51.41|49.61|47
1705878600000|2024-01-21 23:10:00|51.4|49.6|51.32|49.52|51.41|49.61|51.25|49.45|105
1705878900000|2024-01-21 23:15:00|51.31|49.51|51.32|49.52|51.36|49.56|51.31|49.51|90
1705879200000|2024-01-21 23:20:00|51.31|49.51|51.28|49.48|51.32|49.52|51.24|49.44|111
1705879500000|2024-01-21 23:25:00|51.27|49.47|51.31|49.51|51.34|49.54|51.24|49.44|65
1705879800000|2024-01-21 23:30:00|51.3|49.5|51.35|49.55|51.38|49.58|51.27|49.47|79
1705880100000|2024-01-21 23:35:00|51.36|49.56|51.35|49.55|51.38|49.58|51.32|49.52|61
1705880400000|2024-01-21 23:40:00|51.34|49.54|51.27|49.47|51.34|49.54|51.25|49.45|32
1705880700000|2024-01-21 23:45:00|51.26|49.46|51.33|49.53|51.35|49.55|51.26|49.46|29
1705881000000|2024-01-21 23:50:00|51.32|49.52|51.24|49.44|51.34|49.54|51.23|49.43|60
1705881300000|2024-01-21 23:55:00|51.2|49.4|51.23|49.43|51.23|49.43|51.17|49.37|37
1705881600000|2024-01-22 00:00:00|51.22|49.42|51.25|49.45|51.38|49.58|51.21|49.41|101
1705881900000|2024-01-22 00:05:00|51.26|49.46|51.3|49.5|51.31|49.51|51.21|49.41|102
1705882200000|2024-01-22 00:10:00|51.31|49.51|51.28|49.48|51.36|49.56|51.28|49.48|54
1705882500000|2024-01-22 00:15:00|51.29|49.49|51.37|49.57|51.48|49.68|51.28|49.48|66
1705882800000|2024-01-22 00:20:00|51.36|49.56|51.3|49.5|51.41|49.61|51.29|49.49|76
1705883100000|2024-01-22 00:25:00|51.29|49.49|51.09|49.29|51.29|49.49|51.01|49.21|169
1705883400000|2024-01-22 00:30:00|51.1|49.3|51.24|49.44|51.25|49.45|51.08|49.28|152
1705883700000|2024-01-22 00:35:00|51.23|49.43|51.15|49.35|51.29|49.49|51.08|49.28|130
1705884000000|2024-01-22 00:40:00|51.14|49.34|51.33|49.53|51.33|49.53|51.14|49.34|102
1705884300000|2024-01-22 00:45:00|51.34|49.54|51.47|49.67|51.55|49.75|51.32|49.52|153
1705884600000|2024-01-22 00:50:00|51.46|49.66|51.43|49.63|51.48|49.68|51.38|49.58|114
1705884900000|2024-01-22 00:55:00|51.44|49.64|51.4|49.6|51.44|49.64|51.34|49.54|126
1705885200000|2024-01-22 01:00:00|51.39|49.59|51.45|49.65|51.48|49.68|51.37|49.57|100
1705885500000|2024-01-22 01:05:00|51.44|49.64|51.49|49.69|51.52|49.72|51.41|49.61|78
1705885800000|2024-01-22 01:10:00|51.48|49.68|51.22|49.42|51.5|49.7|51.06|49.26|211
1705886100000|2024-01-22 01:15:00|51.21|49.41|51.1|49.3|51.25|49.45|51.03|49.23|340
1705886400000|2024-01-22 01:20:00|51.12|49.32|50.68|49.28|51.13|49.42|50.55|49.14|400
1705886700000|2024-01-22 01:25:00|50.67|49.27|50.68|49.28|50.74|49.34|50.57|49.17|381
1705887000000|2024-01-22 01:30:00|50.67|49.27|50.63|49.23|50.76|49.36|50.56|49.16|171
1705887300000|2024-01-22 01:35:00|50.64|49.24|50.77|49.37|50.83|49.43|50.57|49.17|201
1705887600000|2024-01-22 01:40:00|50.78|49.38|50.77|49.37|50.82|49.42|50.73|49.33|179
1705887900000|2024-01-22 01:45:00|50.78|49.38|50.8|49.4|50.95|49.55|50.78|49.38|94
1705888200000|2024-01-22 01:50:00|50.79|49.39|50.69|49.29|50.86|49.46|50.67|49.27|183
1705888500000|2024-01-22 01:55:00|50.68|49.28|50.78|49.38|50.78|49.38|50.62|49.22|186
1705888800000|2024-01-22 02:00:00|50.77|49.37|50.73|49.33|50.9|49.5|50.72|49.32|180
1705889100000|2024-01-22 02:05:00|50.72|49.32|50.68|49.28|50.75|49.35|50.66|49.26|201
1705889400000|2024-01-22 02:10:00|50.69|49.29|50.68|49.28|50.72|49.32|50.63|49.23|186
1705889700000|2024-01-22 02:15:00|50.69|49.29|50.79|49.39|50.85|49.45|50.66|49.26|135
1705890000000|2024-01-22 02:20:00|50.78|49.38|50.69|49.29|50.79|49.39|50.68|49.28|118
1705890300000|2024-01-22 02:25:00|50.68|49.28|50.66|49.26|50.71|49.31|50.63|49.23|184
1705890600000|2024-01-22 02:30:00|50.67|49.27|50.44|49.04|50.68|49.28|50.39|48.99|148
1705890900000|2024-01-22 02:35:00|50.45|49.05|50.55|49.15|50.56|49.16|50.44|49.04|110
1705891200000|2024-01-22 02:40:00|50.56|49.16|50.62|49.22|50.63|49.23|50.55|49.15|94
1705891500000|2024-01-22 02:45:00|50.63|49.23|50.37|48.97|50.64|49.24|50.35|48.95|144
1705891800000|2024-01-22 02:50:00|50.36|48.96|50.37|48.97|50.4|49|50.26|48.86|256
1705892100000|2024-01-22 02:55:00|50.38|48.98|50.41|49.01|50.44|49.04|50.35|48.95|137
1705892400000|2024-01-22 03:00:00|50.4|49|50.47|49.07|50.55|49.15|50.39|48.99|185
1705892700000|2024-01-22 03:05:00|50.46|49.06|50.36|48.96|50.47|49.07|50.35|48.95|202
1705893000000|2024-01-22 03:10:00|50.37|48.97|50.36|48.96|50.38|48.98|50.28|48.88|37
1705893300000|2024-01-22 03:15:00|50.37|48.97|50.25|48.85|50.39|48.99|50.24|48.84|76
1705893600000|2024-01-22 03:20:00|50.26|48.86|50.34|48.94|50.34|48.94|50.15|48.75|156
1705893900000|2024-01-22 03:25:00|50.35|48.95|50.36|48.96|50.38|48.98|50.33|48.93|84
1705894200000|2024-01-22 03:30:00|50.37|48.97|50.38|48.98|50.41|49.01|50.33|48.93|190
1705894500000|2024-01-22 03:35:00|50.37|48.97|50.31|48.91|50.37|48.97|50.24|48.84|258
1705894800000|2024-01-22 03:40:00|50.3|48.9|50.31|48.91|50.31|48.91|50.26|48.86|87
1705895100000|2024-01-22 03:45:00|50.32|48.92|50.35|48.95|50.35|48.95|50.23|48.83|85
1705895400000|2024-01-22 03:50:00|50.36|48.96|50.37|48.97|50.49|49.09|50.35|48.95|173
1705895700000|2024-01-22 03:55:00|50.38|48.98|50.37|48.97|50.39|48.99|50.34|48.94|195
1705896000000|2024-01-22 04:00:00|50.38|48.98|50.3|48.9|50.42|49.02|50.27|48.87|157
1705896300000|2024-01-22 04:05:00|50.29|48.89|50.15|48.75|50.3|48.9|50.1|48.7|241
1705896600000|2024-01-22 04:10:00|50.14|48.74|50.26|48.86|50.27|48.87|50.12|48.72|263
1705896900000|2024-01-22 04:15:00|50.25|48.85|50.23|48.83|50.27|48.87|50.19|48.79|222
1705897200000|2024-01-22 04:20:00|50.24|48.84|50.25|48.85|50.26|48.86|50.18|48.78|193
1705897500000|2024-01-22 04:25:00|50.24|48.84|50.29|48.89|50.39|48.99|50.21|48.81|146
1705897800000|2024-01-22 04:30:00|50.3|48.9|50.44|49.04|50.44|49.04|50.28|48.88|104
1705898100000|2024-01-22 04:35:00|50.43|49.03|50.25|48.85|50.43|49.03|50.24|48.84|163
1705898400000|2024-01-22 04:40:00|50.26|48.86|50.24|48.84|50.27|48.87|50.15|48.75|258
1705898700000|2024-01-22 04:45:00|50.23|48.83|50.16|48.76|50.26|48.86|50.16|48.76|314
1705899000000|2024-01-22 04:50:00|50.17|48.77|50.15|48.75|50.18|48.78|50.12|48.72|379
1705899300000|2024-01-22 04:55:00|50.14|48.74|50.09|48.69|50.17|48.77|50.08|48.68|225
1705899600000|2024-01-22 05:00:00|50.08|48.68|50.1|48.7|50.19|48.79|49.82|48.42|258
1705899900000|2024-01-22 05:05:00|50.11|48.71|50.14|48.74|50.18|48.78|50.03|48.63|275
1705900200000|2024-01-22 05:10:00|50.15|48.75|50.21|48.81|50.22|48.82|50.1|48.7|199
1705900500000|2024-01-22 05:15:00|50.22|48.82|50.3|48.9|50.3|48.9|50.21|48.81|107
1705900800000|2024-01-22 05:20:00|50.29|48.89|50.39|48.99|50.4|49|50.27|48.87|62
1705901100000|2024-01-22 05:25:00|50.38|48.98|50.41|49.01|50.42|49.02|50.33|48.93|113
1705901400000|2024-01-22 05:30:00|50.4|49|50.41|49.01|50.42|49.02|50.35|48.95|184
1705901700000|2024-01-22 05:35:00|50.4|49|50.47|49.07|50.48|49.08|50.4|49|48
1705902000000|2024-01-22 05:40:00|50.48|49.08|50.53|49.13|50.53|49.13|50.45|49.05|119
1705902300000|2024-01-22 05:45:00|50.54|49.14|50.65|49.25|50.66|49.26|50.54|49.14|131
1705902600000|2024-01-22 05:50:00|50.64|49.24|50.75|49.35|50.75|49.35|50.63|49.23|131
1705902900000|2024-01-22 05:55:00|50.74|49.34|50.69|49.29|50.74|49.34|50.65|49.25|118
1705903200000|2024-01-22 06:00:00|50.7|49.3|50.74|49.34|50.75|49.35|50.67|49.27|191
1705903500000|2024-01-22 06:05:00|50.73|49.33|50.78|49.38|50.86|49.46|50.69|49.29|103
1705903800000|2024-01-22 06:10:00|50.79|49.39|50.73|49.33|50.79|49.39|50.72|49.32|43
1705904100000|2024-01-22 06:15:00|50.72|49.32|50.62|49.22|50.73|49.33|50.58|49.18|173
1705904400000|2024-01-22 06:20:00|50.61|49.21|50.58|49.18|50.62|49.22|50.54|49.14|120
1705904700000|2024-01-22 06:25:00|50.57|49.17|50.59|49.19|50.62|49.22|50.5|49.1|240
1705905000000|2024-01-22 06:30:00|50.6|49.2|50.67|49.27|50.78|49.38|50.57|49.17|159
1705905300000|2024-01-22 06:35:00|50.66|49.26|50.81|49.41|50.87|49.47|50.64|49.24|121
1705905600000|2024-01-22 06:40:00|50.82|49.42|50.83|49.43|50.91|49.51|50.78|49.38|380
1705905900000|2024-01-22 06:45:00|50.84|49.44|50.79|49.39|50.84|49.44|50.72|49.32|394
1705906200000|2024-01-22 06:50:00|50.8|49.4|50.73|49.33|50.8|49.4|50.7|49.3|290
1705906500000|2024-01-22 06:55:00|50.72|49.32|50.71|49.31|50.78|49.38|50.7|49.3|238
1705906800000|2024-01-22 07:00:00|50.72|49.32|50.66|49.26|50.74|49.34|50.65|49.25|318
1705907100000|2024-01-22 07:05:00|50.67|49.27|50.58|49.18|50.67|49.27|50.57|49.17|201
1705907400000|2024-01-22 07:10:00|50.61|49.21|50.57|49.17|50.63|49.23|50.5|49.1|259
1705907700000|2024-01-22 07:15:00|50.58|49.18|50.63|49.23|50.64|49.24|50.52|49.12|234
1705908000000|2024-01-22 07:20:00|50.64|49.24|50.62|49.22|50.69|49.29|50.61|49.21|168
1705908300000|2024-01-22 07:25:00|50.61|49.21|50.59|49.19|50.64|49.24|50.56|49.16|178
1705908600000|2024-01-22 07:30:00|50.6|49.2|50.66|49.26|50.67|49.27|50.55|49.15|152
1705908900000|2024-01-22 07:35:00|50.67|49.27|50.48|49.08|50.67|49.27|50.48|49.08|171
1705909200000|2024-01-22 07:40:00|50.49|49.09|50.53|49.13|50.58|49.18|50.47|49.07|348
1705909500000|2024-01-22 07:45:00|50.54|49.14|50.58|49.18|50.62|49.22|50.52|49.12|135
1705909800000|2024-01-22 07:50:00|50.57|49.17|50.46|49.06|50.6|49.2|50.44|49.04|405
1705910100000|2024-01-22 07:55:00|50.45|49.05|50.5|49.1|50.51|49.11|50.43|49.03|229
1705910400000|2024-01-22 08:00:00|50.49|49.09|50.5|49.1|50.6|49.2|50.42|49.02|248
1705910700000|2024-01-22 08:05:00|50.49|49.09|50.39|48.99|50.54|49.14|50.33|48.93|333
1705911000000|2024-01-22 08:10:00|50.4|49|50.41|49.01|50.45|49.05|50.34|48.94|367
1705911300000|2024-01-22 08:15:00|50.39|48.99|50.37|48.97|50.43|49.03|50.32|48.92|342
1705911600000|2024-01-22 08:20:00|50.38|48.98|50.25|48.85|50.39|48.99|50.23|48.83|118
1705911900000|2024-01-22 08:25:00|50.26|48.86|50.24|48.84|50.34|48.94|50.23|48.83|242
1705912200000|2024-01-22 08:30:00|50.23|48.83|50.05|48.65|50.24|48.84|49.99|48.59|293
1705912500000|2024-01-22 08:35:00|50.06|48.66|49.89|48.49|50.11|48.71|49.85|48.45|305
1705912800000|2024-01-22 08:40:00|49.9|48.5|49.77|48.37|49.99|48.59|49.67|48.27|253
1705913100000|2024-01-22 08:45:00|49.76|48.36|49.95|48.55|49.98|48.58|49.71|48.31|242
1705913400000|2024-01-22 08:50:00|49.96|48.56|49.96|48.56|50.03|48.63|49.92|48.52|130
1705913700000|2024-01-22 08:55:00|49.97|48.57|50.1|48.7|50.12|48.72|49.95|48.55|168
1705914000000|2024-01-22 09:00:00|50.09|48.69|50.1|48.7|50.11|48.71|49.95|48.55|126
1705914300000|2024-01-22 09:05:00|50.11|48.71|50.2|48.8|50.2|48.8|49.98|48.58|116
1705914600000|2024-01-22 09:10:00|50.19|48.79|50.15|48.75|50.26|48.86|50.1|48.7|185
1705914900000|2024-01-22 09:15:00|50.16|48.76|50.25|48.85|50.25|48.85|50.07|48.67|94
1705915200000|2024-01-22 09:20:00|50.26|48.86|50.3|48.9|50.32|48.92|50.24|48.84|74
1705915500000|2024-01-22 09:25:00|50.31|48.91|50.3|48.9|50.35|48.95|50.29|48.89|48
1705915800000|2024-01-22 09:30:00|50.31|48.91|50.18|48.78|50.32|48.92|50.11|48.71|167
1705916100000|2024-01-22 09:35:00|50.17|48.77|50|48.6|50.19|48.79|49.96|48.56|228
1705916400000|2024-01-22 09:40:00|49.99|48.59|50.08|48.68|50.16|48.76|49.96|48.56|182
1705916700000|2024-01-22 09:45:00|50.12|48.72|49.95|48.55|50.14|48.74|49.87|48.47|270
1705917000000|2024-01-22 09:50:00|49.94|48.54|49.82|48.42|49.95|48.55|49.64|48.24|232
1705917300000|2024-01-22 09:55:00|49.8|48.4|49.83|48.43|49.86|48.46|49.7|48.3|205
1705917600000|2024-01-22 10:00:00|49.81|48.41|49.9|48.5|50|48.6|49.8|48.4|211
1705917900000|2024-01-22 10:05:00|49.91|48.51|49.92|48.52|50|48.6|49.79|48.39|312
1705918200000|2024-01-22 10:10:00|49.93|48.53|49.89|48.49|50.02|48.62|49.84|48.44|294
1705918500000|2024-01-22 10:15:00|49.88|48.48|49.79|48.39|49.97|48.57|49.76|48.36|208
1705918800000|2024-01-22 10:20:00|49.8|48.4|49.73|48.33|49.82|48.42|49.68|48.28|311
1705919100000|2024-01-22 10:25:00|49.74|48.34|49.28|47.88|49.76|48.36|49.22|47.82|332
1705919400000|2024-01-22 10:30:00|49.26|47.86|49.72|48.32|49.73|48.33|49.26|47.86|291
1705919700000|2024-01-22 10:35:00|49.73|48.33|49.65|48.25|49.74|48.34|49.58|48.18|279
1705920000000|2024-01-22 10:40:00|49.64|48.24|49.65|48.25|49.73|48.33|49.62|48.22|250
1705920300000|2024-01-22 10:45:00|49.66|48.26|49.78|48.38|49.79|48.39|49.65|48.25|141
1705920600000|2024-01-22 10:50:00|49.77|48.37|49.72|48.32|49.78|48.38|49.67|48.27|214
1705920900000|2024-01-22 10:55:00|49.71|48.31|49.81|48.41|49.85|48.45|49.67|48.27|127
1705921200000|2024-01-22 11:00:00|49.8|48.4|49.92|48.52|50.09|48.69|49.8|48.4|393
1705921500000|2024-01-22 11:05:00|49.93|48.53|50.1|48.7|50.15|48.75|49.89|48.49|193
1705921800000|2024-01-22 11:10:00|50.11|48.71|50.12|48.72|50.14|48.74|50.08|48.68|217
1705922100000|2024-01-22 11:15:00|50.11|48.71|50.04|48.64|50.17|48.77|50.03|48.63|97
1705922400000|2024-01-22 11:20:00|50.05|48.65|50.05|48.65|50.07|48.67|49.98|48.58|52
1705922700000|2024-01-22 11:25:00|50.07|48.67|50.05|48.65|50.12|48.72|50.02|48.62|99
1705923000000|2024-01-22 11:30:00|50.06|48.66|50.14|48.74|50.22|48.82|50.02|48.62|136
1705923300000|2024-01-22 11:35:00|50.15|48.75|50.1|48.7|50.16|48.76|50.07|48.67|168
1705923600000|2024-01-22 11:40:00|50.11|48.71|50.02|48.62|50.11|48.71|49.96|48.56|346
1705923900000|2024-01-22 11:45:00|50.01|48.61|50.12|48.72|50.12|48.72|49.95|48.55|356
1705924200000|2024-01-22 11:50:00|50.11|48.71|50.12|48.72|50.12|48.72|50.06|48.66|107
1705924500000|2024-01-22 11:55:00|50.13|48.73|50.04|48.64|50.15|48.75|50.04|48.64|195
1705924800000|2024-01-22 12:00:00|50.03|48.63|50.03|48.63|50.07|48.67|49.97|48.57|160
1705925100000|2024-01-22 12:05:00|50.02|48.62|50|48.6|50.13|48.73|49.98|48.58|258
1705925400000|2024-01-22 12:10:00|50.01|48.61|49.99|48.59|50.05|48.65|49.94|48.54|353
1705925700000|2024-01-22 12:15:00|50|48.6|50.04|48.64|50.07|48.67|49.97|48.57|367
1705926000000|2024-01-22 12:20:00|50.03|48.63|50.06|48.66|50.07|48.67|49.98|48.58|148
1705926300000|2024-01-22 12:25:00|50.07|48.67|50.01|48.61|50.08|48.68|50|48.6|100
1705926600000|2024-01-22 12:30:00|50|48.6|49.99|48.59|50.06|48.66|49.9|48.5|174
1705926900000|2024-01-22 12:35:00|50|48.6|50.05|48.65|50.11|48.71|49.99|48.59|236
1705927200000|2024-01-22 12:40:00|50.04|48.64|50.06|48.66|50.06|48.66|49.97|48.57|117
1705927500000|2024-01-22 12:45:00|50.07|48.67|50.17|48.77|50.18|48.78|50.06|48.66|64
1705927800000|2024-01-22 12:50:00|50.16|48.76|50.15|48.75|50.21|48.81|50.15|48.75|91
1705928100000|2024-01-22 12:55:00|50.16|48.76|50.2|48.8|50.21|48.81|50.09|48.69|135
1705928400000|2024-01-22 13:00:00|50.21|48.81|50.32|48.92|50.35|48.95|50.2|48.8|119
1705928700000|2024-01-22 13:05:00|50.33|48.93|50.46|49.06|50.49|49.09|50.24|48.84|287
1705929000000|2024-01-22 13:10:00|50.47|49.07|50.52|49.12|50.61|49.21|50.45|49.05|233
1705929300000|2024-01-22 13:15:00|50.53|49.13|50.5|49.1|50.53|49.13|50.43|49.03|203
1705929600000|2024-01-22 13:20:00|50.49|49.09|50.53|49.13|50.65|49.25|50.46|49.06|167
1705929900000|2024-01-22 13:25:00|50.54|49.14|50.63|49.23|50.63|49.23|50.48|49.08|138
1705930200000|2024-01-22 13:30:00|50.62|49.22|50.47|49.07|50.62|49.22|50.41|49.01|167
1705930500000|2024-01-22 13:35:00|50.46|49.06|50.35|48.95|50.46|49.06|50.35|48.95|313
1705930800000|2024-01-22 13:40:00|50.34|48.94|50.27|48.87|50.35|48.95|50.26|48.86|82
1705931100000|2024-01-22 13:45:00|50.26|48.86|50.4|49|50.44|49.04|50.26|48.86|162
1705931400000|2024-01-22 13:50:00|50.39|48.99|50.39|48.99|50.43|49.03|50.38|48.98|68
1705931700000|2024-01-22 13:55:00|50.4|49|50.39|48.99|50.41|49.01|50.38|48.98|20
1705932000000|2024-01-22 14:00:00|50.4|49|50.36|48.96|50.41|49.01|50.36|48.96|33
1705932300000|2024-01-22 14:05:00|50.37|48.97|50.47|49.07|50.5|49.1|50.31|48.91|179
1705932600000|2024-01-22 14:10:00|50.48|49.08|50.34|48.94|50.48|49.08|50.27|48.87|153
1705932900000|2024-01-22 14:15:00|50.33|48.93|50.16|48.76|50.41|49.01|50.09|48.69|191
1705933200000|2024-01-22 14:20:00|50.15|48.75|50.09|48.69|50.22|48.82|50.03|48.63|342
1705933500000|2024-01-22 14:25:00|50.1|48.7|50.1|48.7|50.22|48.82|50.08|48.68|287
1705933800000|2024-01-22 14:30:00|50.09|48.69|50.36|48.96|50.37|48.97|50.04|48.64|173
1705934100000|2024-01-22 14:35:00|50.35|48.95|50.32|48.92|50.38|48.98|50.3|48.9|186
1705934400000|2024-01-22 14:40:00|50.31|48.91|50.19|48.79|50.35|48.95|50.17|48.77|99
1705934700000|2024-01-22 14:45:00|50.18|48.78|49.89|48.49|50.21|48.81|49.82|48.42|212
1705935000000|2024-01-22 14:50:00|49.9|48.5|50.13|48.73|50.14|48.74|49.87|48.47|268
1705935300000|2024-01-22 14:55:00|50.12|48.72|50.18|48.78|50.35|48.95|50.12|48.72|200
1705935600000|2024-01-22 15:00:00|50.19|48.79|50|48.6|50.26|48.86|49.99|48.59|212
1705935900000|2024-01-22 15:05:00|49.99|48.59|49.88|48.48|50.08|48.68|49.77|48.37|301
1705936200000|2024-01-22 15:10:00|49.89|48.49|49.87|48.47|49.98|48.58|49.85|48.45|210
1705936500000|2024-01-22 15:15:00|49.86|48.46|49.55|48.15|49.88|48.48|49.4|48|343
1705936800000|2024-01-22 15:20:00|49.56|48.16|49.54|48.14|49.63|48.23|49.41|48.01|343
1705937100000|2024-01-22 15:25:00|49.55|48.15|49.67|48.27|49.74|48.34|49.5|48.1|316
1705937400000|2024-01-22 15:30:00|49.65|48.25|49.69|48.29|49.73|48.33|49.58|48.18|296
1705937700000|2024-01-22 15:35:00|49.68|48.28|49.83|48.43|49.91|48.51|49.65|48.25|289
1705938000000|2024-01-22 15:40:00|49.84|48.44|49.82|48.42|49.88|48.48|49.76|48.36|140
1705938300000|2024-01-22 15:45:00|49.83|48.43|50.07|48.67|50.12|48.72|49.78|48.38|209
1705938600000|2024-01-22 15:50:00|50.06|48.66|50.25|48.85|50.28|48.88|50.02|48.62|149
1705938900000|2024-01-22 15:55:00|50.26|48.86|50.22|48.82|50.27|48.87|50.12|48.72|160
1705939200000|2024-01-22 16:00:00|50.21|48.81|50.44|49.04|50.45|49.05|50.08|48.68|125
1705939500000|2024-01-22 16:05:00|50.45|49.05|50.27|48.87|50.45|49.05|50.23|48.83|178
1705939800000|2024-01-22 16:10:00|50.28|48.88|50.06|48.66|50.28|48.88|50.03|48.63|250
1705940100000|2024-01-22 16:15:00|50.07|48.67|50.04|48.64|50.19|48.79|50.04|48.64|179
1705940400000|2024-01-22 16:20:00|50.05|48.65|50.11|48.71|50.16|48.76|50.03|48.63|147
1705940700000|2024-01-22 16:25:00|50.1|48.7|50.05|48.65|50.24|48.84|50|48.6|146
1705941000000|2024-01-22 16:30:00|50.04|48.64|49.94|48.54|50.1|48.7|49.91|48.51|240
1705941300000|2024-01-22 16:35:00|49.93|48.53|49.95|48.55|50.07|48.67|49.91|48.51|294
1705941600000|2024-01-22 16:40:00|49.94|48.54|49.95|48.55|50.06|48.66|49.93|48.53|141
1705941900000|2024-01-22 16:45:00|49.94|48.54|49.93|48.53|50|48.6|49.87|48.47|123
1705942200000|2024-01-22 16:50:00|49.92|48.52|49.86|48.46|49.98|48.58|49.85|48.45|102
1705942500000|2024-01-22 16:55:00|49.87|48.47|49.67|48.27|49.87|48.47|49.67|48.27|80
1705942800000|2024-01-22 17:00:00|49.66|48.26|49.78|48.38|49.82|48.42|49.61|48.21|95
1705943100000|2024-01-22 17:05:00|49.79|48.39|49.63|48.23|49.81|48.41|49.53|48.13|203
1705943400000|2024-01-22 17:10:00|49.62|48.22|49.81|48.41|49.87|48.47|49.6|48.2|175
1705943700000|2024-01-22 17:15:00|49.83|48.43|49.74|48.34|49.88|48.48|49.73|48.33|165
1705944000000|2024-01-22 17:20:00|49.73|48.33|49.78|48.38|49.8|48.4|49.72|48.32|121
1705944300000|2024-01-22 17:25:00|49.77|48.37|49.6|48.2|49.78|48.38|49.59|48.19|80
1705944600000|2024-01-22 17:30:00|49.59|48.19|49.74|48.34|49.75|48.35|49.56|48.16|138
1705944900000|2024-01-22 17:35:00|49.75|48.35|49.91|48.51|49.93|48.53|49.75|48.35|91
1705945200000|2024-01-22 17:40:00|49.9|48.5|50.04|48.64|50.09|48.69|49.9|48.5|212
1705945500000|2024-01-22 17:45:00|50.03|48.63|49.95|48.55|50.06|48.66|49.94|48.54|174
1705945800000|2024-01-22 17:50:00|49.94|48.54|49.95|48.55|50.01|48.61|49.91|48.51|129
1705946100000|2024-01-22 17:55:00|49.96|48.56|49.89|48.49|49.96|48.56|49.84|48.44|165
1705946400000|2024-01-22 18:00:00|49.9|48.5|49.89|48.49|49.93|48.53|49.8|48.4|106
1705946700000|2024-01-22 18:05:00|49.9|48.5|49.83|48.43|49.91|48.51|49.77|48.37|149
1705947000000|2024-01-22 18:10:00|49.82|48.42|49.81|48.41|49.86|48.46|49.78|48.38|70
1705947300000|2024-01-22 18:15:00|49.82|48.42|49.97|48.57|50.08|48.68|49.81|48.41|182
1705947600000|2024-01-22 18:20:00|49.96|48.56|49.92|48.52|50.03|48.63|49.86|48.46|230
1705947900000|2024-01-22 18:25:00|49.93|48.53|49.85|48.45|50.04|48.64|49.84|48.44|202
1705948200000|2024-01-22 18:30:00|49.86|48.46|49.83|48.43|49.93|48.53|49.8|48.4|133
1705948500000|2024-01-22 18:35:00|49.82|48.42|49.86|48.46|49.88|48.48|49.82|48.42|66
1705948800000|2024-01-22 18:40:00|49.85|48.45|49.61|48.21|49.9|48.5|49.6|48.2|135
1705949100000|2024-01-22 18:45:00|49.62|48.22|49.41|48.01|49.63|48.23|49.3|47.9|231
1705949400000|2024-01-22 18:50:00|49.42|48.02|49.75|48.35|49.82|48.42|49.34|47.94|494
1705949700000|2024-01-22 18:55:00|49.76|48.36|49.61|48.21|49.79|48.39|49.61|48.21|279
1705950000000|2024-01-22 19:00:00|49.62|48.22|49.82|48.42|49.89|48.49|49.52|48.12|251
1705950300000|2024-01-22 19:05:00|49.8|48.4|49.64|48.24|49.81|48.41|49.59|48.19|212
1705950600000|2024-01-22 19:10:00|49.63|48.23|49.41|48.01|49.71|48.31|49.41|48.01|160
1705950900000|2024-01-22 19:15:00|49.4|48|49.08|47.68|49.4|48|48.9|47.5|513
1705951200000|2024-01-22 19:20:00|49.07|47.67|49.11|47.71|49.13|47.73|48.92|47.52|449
1705951500000|2024-01-22 19:25:00|49.12|47.72|49|47.6|49.28|47.88|48.94|47.54|277
1705951800000|2024-01-22 19:30:00|49.02|47.62|48.85|47.45|49.05|47.65|48.8|47.4|427
1705952100000|2024-01-22 19:35:00|48.84|47.44|48.81|47.41|48.99|47.59|48.8|47.4|330
1705952400000|2024-01-22 19:40:00|48.82|47.42|48.54|47.14|48.82|47.42|48.36|46.96|462
1705952700000|2024-01-22 19:45:00|48.53|47.13|48.7|47.3|48.74|47.34|48.53|47.13|357
1705953000000|2024-01-22 19:50:00|48.71|47.31|48.88|47.48|48.96|47.56|48.7|47.3|219
1705953300000|2024-01-22 19:55:00|48.87|47.47|48.9|47.5|48.96|47.56|48.83|47.43|220
1705953600000|2024-01-22 20:00:00|48.89|47.49|49.05|47.65|49.16|47.76|48.84|47.44|207
1705953900000|2024-01-22 20:05:00|49.04|47.64|49.01|47.61|49.04|47.64|48.86|47.46|153
1705954200000|2024-01-22 20:10:00|49|47.6|49.06|47.66|49.19|47.79|49|47.6|263
1705954500000|2024-01-22 20:15:00|49.07|47.67|49.25|47.85|49.29|47.89|49.06|47.66|211
1705954800000|2024-01-22 20:20:00|49.24|47.84|49.36|47.96|49.38|47.98|49.21|47.81|123
1705955100000|2024-01-22 20:25:00|49.37|47.97|49.49|48.09|49.58|48.18|49.35|47.95|190
1705955400000|2024-01-22 20:30:00|49.47|48.07|49.59|48.19|49.61|48.21|49.4|48|98
1705955700000|2024-01-22 20:35:00|49.58|48.18|49.52|48.12|49.62|48.22|49.51|48.11|118
1705956000000|2024-01-22 20:40:00|49.51|48.11|49.46|48.06|49.51|48.11|49.41|48.01|134
1705956300000|2024-01-22 20:45:00|49.47|48.07|49.42|48.02|49.55|48.15|49.42|48.02|138
1705956600000|2024-01-22 20:50:00|49.41|48.01|49.31|47.91|49.44|48.04|49.28|47.88|193
1705956900000|2024-01-22 20:55:00|49.3|47.9|49.34|47.94|49.34|47.94|49.17|47.77|107
1705957200000|2024-01-22 21:00:00|49.33|47.93|49.09|47.69|49.33|47.93|49.03|47.63|166
1705957500000|2024-01-22 21:05:00|49.1|47.7|49.1|47.7|49.17|47.77|49.04|47.64|144
1705957800000|2024-01-22 21:10:00|49.09|47.69|48.95|47.55|49.11|47.71|48.95|47.55|114
1705958100000|2024-01-22 21:15:00|48.96|47.56|49.02|47.62|49.09|47.69|48.93|47.53|134
1705958400000|2024-01-22 21:20:00|49.03|47.63|49.21|47.81|49.27|47.87|49.03|47.63|125
1705958700000|2024-01-22 21:25:00|49.2|47.8|49.14|47.74|49.22|47.82|49.03|47.63|118
1705959000000|2024-01-22 21:30:00|49.13|47.73|49.03|47.63|49.13|47.73|49|47.6|109
1705959300000|2024-01-22 21:35:00|49.02|47.62|48.89|47.49|49.03|47.63|48.85|47.45|115
1705959600000|2024-01-22 21:40:00|48.88|47.48|48.9|47.5|48.93|47.53|48.8|47.4|170
1705959900000|2024-01-22 21:45:00|48.89|47.49|49|47.6|49.06|47.66|48.86|47.46|117
1705960200000|2024-01-22 21:50:00|49.01|47.61|49.1|47.7|49.14|47.74|49|47.6|113
1705960500000|2024-01-22 21:55:00|49.11|47.71|49.03|47.63|49.15|47.75|49|47.6|160
1705960800000|2024-01-22 22:00:00|49.02|47.62|49.01|47.61|49.06|47.66|48.88|47.48|207
1705961100000|2024-01-22 22:05:00|49.02|47.62|49.1|47.7|49.12|47.72|48.98|47.58|115
1705961400000|2024-01-22 22:10:00|49.09|47.69|49.17|47.77|49.26|47.86|49.07|47.67|81
1705961700000|2024-01-22 22:15:00|49.18|47.78|49.21|47.81|49.25|47.85|49.17|47.77|90
1705962000000|2024-01-22 22:20:00|49.2|47.8|49.06|47.66|49.2|47.8|49.05|47.65|133
1705962300000|2024-01-22 22:25:00|49.05|47.65|49.03|47.63|49.09|47.69|48.91|47.51|168
1705962600000|2024-01-22 22:30:00|49.06|47.66|48.95|47.55|49.12|47.72|48.9|47.5|114
1705962900000|2024-01-22 22:35:00|48.94|47.54|48.81|47.41|48.97|47.57|48.81|47.41|127
1705963200000|2024-01-22 22:40:00|48.82|47.42|48.65|47.25|48.82|47.42|48.64|47.24|193
1705963500000|2024-01-22 22:45:00|48.64|47.24|48.7|47.3|48.7|47.3|48.5|47.1|157
1705963800000|2024-01-22 22:50:00|48.69|47.29|48.85|47.45|48.9|47.5|48.68|47.28|120
1705964100000|2024-01-22 22:55:00|48.86|47.46|48.82|47.42|48.92|47.52|48.78|47.38|60
1705964400000|2024-01-22 23:00:00|48.83|47.43|48.97|47.57|48.97|47.57|48.81|47.41|60
1705964700000|2024-01-22 23:05:00|48.98|47.58|48.69|47.29|48.98|47.58|48.62|47.22|162
1705965000000|2024-01-22 23:10:00|48.68|47.28|48.7|47.3|48.74|47.34|48.59|47.19|194
1705965300000|2024-01-22 23:15:00|48.71|47.31|48.6|47.2|48.73|47.33|48.5|47.1|250
1705965600000|2024-01-22 23:20:00|48.59|47.19|48.49|47.09|48.59|47.19|48.48|47.08|151
1705965900000|2024-01-22 23:25:00|48.48|47.08|48.57|47.17|48.58|47.18|48.45|47.05|199
1705966200000|2024-01-22 23:30:00|48.58|47.18|48.68|47.28|48.71|47.31|48.58|47.18|115
1705966500000|2024-01-22 23:35:00|48.69|47.29|48.5|47.1|48.7|47.3|48.47|47.07|132
1705966800000|2024-01-22 23:40:00|48.51|47.11|48.46|47.06|48.51|47.11|48.39|46.99|122
1705967100000|2024-01-22 23:45:00|48.47|47.07|48.47|47.07|48.54|47.14|48.45|47.05|152
1705967400000|2024-01-22 23:50:00|48.48|47.08|48.52|47.12|48.53|47.13|48.42|47.02|69
1705967700000|2024-01-22 23:55:00|48.53|47.13|48.54|47.14|48.56|47.16|48.47|47.07|98
1705968000000|2024-01-23 00:00:00|48.55|47.15|48.68|47.28|48.71|47.31|48.49|47.09|252
1705968300000|2024-01-23 00:05:00|48.67|47.27|48.88|47.48|48.88|47.48|48.61|47.21|173
1705968600000|2024-01-23 00:10:00|48.87|47.47|48.8|47.4|48.89|47.49|48.73|47.33|201
1705968900000|2024-01-23 00:15:00|48.79|47.39|48.88|47.48|48.9|47.5|48.76|47.36|119
1705969200000|2024-01-23 00:20:00|48.87|47.47|48.85|47.45|48.91|47.51|48.81|47.41|86
1705969500000|2024-01-23 00:25:00|48.84|47.44|48.75|47.35|48.91|47.51|48.68|47.28|272
1705969800000|2024-01-23 00:30:00|48.76|47.36|48.89|47.49|48.89|47.49|48.73|47.33|172
1705970100000|2024-01-23 00:35:00|48.9|47.5|48.79|47.39|48.91|47.51|48.71|47.31|192
1705970400000|2024-01-23 00:40:00|48.78|47.38|48.62|47.22|48.79|47.39|48.47|47.07|262
1705970700000|2024-01-23 00:45:00|48.63|47.23|48.83|47.43|48.92|47.52|48.56|47.16|265
1705971000000|2024-01-23 00:50:00|48.84|47.44|48.84|47.44|48.92|47.52|48.82|47.42|165
1705971300000|2024-01-23 00:55:00|48.85|47.45|48.84|47.44|48.86|47.46|48.79|47.39|157
1705971600000|2024-01-23 01:00:00|48.83|47.43|48.81|47.41|48.86|47.46|48.76|47.36|182
1705971900000|2024-01-23 01:05:00|48.82|47.42|48.84|47.44|48.89|47.49|48.81|47.41|161
1705972200000|2024-01-23 01:10:00|48.83|47.43|48.81|47.41|48.84|47.44|48.7|47.3|157
1705972500000|2024-01-23 01:15:00|48.8|47.4|48.91|47.51|48.91|47.51|48.8|47.4|47
1705972800000|2024-01-23 01:20:00|48.9|47.5|48.82|47.42|48.96|47.56|48.76|47.36|149
1705973100000|2024-01-23 01:25:00|48.83|47.43|48.76|47.36|48.83|47.43|48.72|47.32|114
1705973400000|2024-01-23 01:30:00|48.75|47.35|48.6|47.2|48.77|47.37|48.56|47.16|89
1705973700000|2024-01-23 01:35:00|48.61|47.21|48.58|47.18|48.61|47.21|48.45|47.05|111
1705974000000|2024-01-23 01:40:00|48.57|47.17|48.69|47.29|48.72|47.32|48.53|47.13|204
1705974300000|2024-01-23 01:45:00|48.68|47.28|48.73|47.33|48.73|47.33|48.63|47.23|91
1705974600000|2024-01-23 01:50:00|48.74|47.34|48.76|47.36|48.77|47.37|48.71|47.31|83
1705974900000|2024-01-23 01:55:00|48.75|47.35|48.78|47.38|48.86|47.46|48.74|47.34|76
1705975200000|2024-01-23 02:00:00|48.77|47.37|48.87|47.47|48.87|47.47|48.75|47.35|72
1705975500000|2024-01-23 02:05:00|48.89|47.49|48.87|47.47|48.93|47.53|48.84|47.44|99
1705975800000|2024-01-23 02:10:00|48.88|47.48|48.97|47.57|48.98|47.58|48.88|47.48|134
1705976100000|2024-01-23 02:15:00|48.96|47.56|48.94|47.54|48.99|47.59|48.91|47.51|120
1705976400000|2024-01-23 02:20:00|48.95|47.55|49|47.6|49.02|47.62|48.95|47.55|38
1705976700000|2024-01-23 02:25:00|48.99|47.59|48.96|47.56|49.02|47.62|48.94|47.54|40
1705977000000|2024-01-23 02:30:00|48.97|47.57|49.1|47.7|49.11|47.71|48.93|47.53|94
1705977300000|2024-01-23 02:35:00|49.09|47.69|49.06|47.66|49.09|47.69|49.05|47.65|121
1705977600000|2024-01-23 02:40:00|49.07|47.67|49.14|47.74|49.15|47.75|49.07|47.67|16
1705977900000|2024-01-23 02:45:00|49.15|47.75|49.1|47.7|49.17|47.77|49.09|47.69|83
1705978200000|2024-01-23 02:50:00|49.11|47.71|49.17|47.77|49.2|47.8|49.1|47.7|218
1705978500000|2024-01-23 02:55:00|49.18|47.78|49.19|47.79|49.2|47.8|49.17|47.77|26
1705978800000|2024-01-23 03:00:00|49.2|47.8|49.25|47.85|49.26|47.86|49.18|47.78|44
1705979100000|2024-01-23 03:05:00|49.24|47.84|49.22|47.82|49.24|47.84|49.19|47.79|64
1705979400000|2024-01-23 03:10:00|49.23|47.83|49.29|47.89|49.29|47.89|49.21|47.81|67
1705979700000|2024-01-23 03:15:00|49.28|47.88|49.27|47.87|49.28|47.88|49.21|47.81|78
1705980000000|2024-01-23 03:20:00|49.26|47.86|49.19|47.79|49.26|47.86|49.11|47.71|82
1705980300000|2024-01-23 03:25:00|49.18|47.78|49.08|47.68|49.19|47.79|49.08|47.68|223
1705980600000|2024-01-23 03:30:00|49.07|47.67|49.08|47.68|49.09|47.69|49|47.6|163
1705980900000|2024-01-23 03:35:00|49.09|47.69|49.12|47.72|49.13|47.73|49.07|47.67|42
1705981200000|2024-01-23 03:40:00|49.13|47.73|49.07|47.67|49.16|47.76|49.07|47.67|69
1705981500000|2024-01-23 03:45:00|49.08|47.68|49.08|47.68|49.11|47.71|49.05|47.65|71
1705981800000|2024-01-23 03:50:00|49.09|47.69|49.02|47.62|49.1|47.7|49.02|47.62|149
1705982100000|2024-01-23 03:55:00|49.03|47.63|48.98|47.58|49.06|47.66|48.96|47.56|83
1705982400000|2024-01-23 04:00:00|48.99|47.59|49.23|47.83|49.24|47.84|48.98|47.58|79
1705982700000|2024-01-23 04:05:00|49.24|47.84|49.24|47.84|49.25|47.85|49.19|47.79|55
1705983000000|2024-01-23 04:10:00|49.23|47.83|49.17|47.77|49.25|47.85|49.14|47.74|42
1705983300000|2024-01-23 04:15:00|49.18|47.78|49.23|47.83|49.24|47.84|49.15|47.75|37
1705983600000|2024-01-23 04:20:00|49.24|47.84|49.28|47.88|49.29|47.89|49.19|47.79|38
1705983900000|2024-01-23 04:25:00|49.29|47.89|49.27|47.87|49.29|47.89|49.22|47.82|33
1705984200000|2024-01-23 04:30:00|49.28|47.88|49.17|47.77|49.28|47.88|49.16|47.76|31
1705984500000|2024-01-23 04:35:00|49.18|47.78|49.13|47.73|49.18|47.78|49.13|47.73|15
1705984800000|2024-01-23 04:40:00|49.14|47.74|49.14|47.74|49.14|47.74|49.08|47.68|23
1705985100000|2024-01-23 04:45:00|49.13|47.73|49.05|47.65|49.13|47.73|49.04|47.64|32
1705985400000|2024-01-23 04:50:00|49.04|47.64|48.97|47.57|49.04|47.64|48.97|47.57|27
1705985700000|2024-01-23 04:55:00|48.98|47.58|48.96|47.56|48.99|47.59|48.95|47.55|34
1705986000000|2024-01-23 05:00:00|48.97|47.57|48.97|47.57|48.99|47.59|48.94|47.54|28
1705986300000|2024-01-23 05:05:00|48.98|47.58|49.06|47.66|49.14|47.74|48.97|47.57|137
1705986600000|2024-01-23 05:10:00|49.07|47.67|49.1|47.7|49.13|47.73|49.07|47.67|83
1705986900000|2024-01-23 05:15:00|49.08|47.68|48.94|47.54|49.08|47.68|48.93|47.53|48
1705987200000|2024-01-23 05:20:00|48.93|47.53|49|47.6|49.01|47.61|48.93|47.53|66
1705987500000|2024-01-23 05:25:00|48.99|47.59|48.93|47.53|49|47.6|48.92|47.52|22
1705987800000|2024-01-23 05:30:00|48.92|47.52|48.95|47.55|48.95|47.55|48.9|47.5|22
1705988100000|2024-01-23 05:35:00|48.96|47.56|49.01|47.61|49.07|47.67|48.96|47.56|31
1705988400000|2024-01-23 05:40:00|49.02|47.62|49.05|47.65|49.07|47.67|49.02|47.62|30
1705988700000|2024-01-23 05:45:00|49.04|47.64|49.04|47.64|49.07|47.67|49.02|47.62|31
1705989000000|2024-01-23 05:50:00|49.05|47.65|49|47.6|49.07|47.67|48.99|47.59|47
1705989300000|2024-01-23 05:55:00|48.99|47.59|49.02|47.62|49.06|47.66|48.99|47.59|31
1705989600000|2024-01-23 06:00:00|49.03|47.63|48.94|47.54|49.04|47.64|48.93|47.53|43
1705989900000|2024-01-23 06:05:00|48.95|47.55|48.89|47.49|48.95|47.55|48.88|47.48|35
1705990200000|2024-01-23 06:10:00|48.9|47.5|48.89|47.49|48.92|47.52|48.83|47.43|35
1705990500000|2024-01-23 06:15:00|48.9|47.5|48.94|47.54|48.94|47.54|48.85|47.45|38
1705990800000|2024-01-23 06:20:00|48.95|47.55|48.98|47.58|49.01|47.61|48.94|47.54|32
1705991100000|2024-01-23 06:25:00|48.99|47.59|48.99|47.59|49|47.6|48.94|47.54|27
1705991400000|2024-01-23 06:30:00|48.98|47.58|49.01|47.61|49.02|47.62|48.98|47.58|24
1705991700000|2024-01-23 06:35:00|49.02|47.62|48.92|47.52|49.02|47.62|48.9|47.5|40
1705992000000|2024-01-23 06:40:00|48.91|47.51|48.9|47.5|48.91|47.51|48.86|47.46|53
1705992300000|2024-01-23 06:45:00|48.89|47.49|48.79|47.39|48.89|47.49|48.78|47.38|46
1705992600000|2024-01-23 06:50:00|48.8|47.4|48.76|47.36|48.84|47.44|48.76|47.36|67
1705992900000|2024-01-23 06:55:00|48.77|47.37|48.74|47.34|48.8|47.4|48.73|47.33|44
1705993200000|2024-01-23 07:00:00|48.75|47.35|48.68|47.28|48.77|47.37|48.66|47.26|45
1705993500000|2024-01-23 07:05:00|48.69|47.29|48.73|47.33|48.77|47.37|48.68|47.28|40
1705993800000|2024-01-23 07:10:00|48.74|47.34|48.61|47.21|48.75|47.35|48.56|47.16|63
1705994100000|2024-01-23 07:15:00|48.62|47.22|48.54|47.14|48.63|47.23|48.52|47.12|113
1705994400000|2024-01-23 07:20:00|48.56|47.16|48.5|47.1|48.58|47.18|48.49|47.09|39
1705994700000|2024-01-23 07:25:00|48.51|47.11|48.47|47.07|48.57|47.17|48.44|47.04|78
1705995000000|2024-01-23 07:30:00|48.48|47.08|48.56|47.16|48.59|47.19|48.45|47.05|60
1705995300000|2024-01-23 07:35:00|48.55|47.15|48.52|47.12|48.58|47.18|48.51|47.11|36
1705995600000|2024-01-23 07:40:00|48.51|47.11|48.27|46.87|48.51|47.11|48.21|46.81|83
1705995900000|2024-01-23 07:45:00|48.28|46.88|48.1|46.7|48.3|46.9|48.1|46.7|162
1705996200000|2024-01-23 07:50:00|48.11|46.71|47.97|46.57|48.17|46.77|47.97|46.57|143
1705996500000|2024-01-23 07:55:00|47.96|46.56|48.2|46.8|48.2|46.8|47.95|46.55|134
1705996800000|2024-01-23 08:00:00|48.21|46.81|48.18|46.78|48.27|46.87|48.17|46.77|62
1705997100000|2024-01-23 08:05:00|48.24|46.84|48.07|46.67|48.35|46.95|48.07|46.67|132
1705997400000|2024-01-23 08:10:00|48.06|46.66|47.91|46.51|48.07|46.67|47.79|46.39|143
1705997700000|2024-01-23 08:15:00|47.9|46.5|47.9|46.5|47.95|46.55|47.59|46.19|295
1705998000000|2024-01-23 08:20:00|47.91|46.51|47.68|46.28|48.02|46.62|47.64|46.24|180
1705998300000|2024-01-23 08:25:00|47.69|46.29|47.8|46.4|47.81|46.41|47.54|46.14|166
1705998600000|2024-01-23 08:30:00|47.81|46.41|47.73|46.33|47.84|46.44|47.61|46.21|213
1705998900000|2024-01-23 08:35:00|47.72|46.32|47.55|46.15|47.79|46.39|47.44|46.04|261
1705999200000|2024-01-23 08:40:00|47.54|46.14|47.56|46.16|47.64|46.24|47.47|46.07|249
1705999500000|2024-01-23 08:45:00|47.57|46.17|47.27|45.87|47.65|46.25|47.23|45.83|231
1705999800000|2024-01-23 08:50:00|47.28|45.88|47.47|46.07|47.54|46.14|47.21|45.81|377
1706000100000|2024-01-23 08:55:00|47.46|46.06|47.37|45.97|47.61|46.21|47.35|45.95|210
1706000400000|2024-01-23 09:00:00|47.36|45.96|47.15|45.75|47.39|45.99|47.06|45.66|279
1706000700000|2024-01-23 09:05:00|47.16|45.76|46.88|45.48|47.38|45.98|46.87|45.47|290
1706001000000|2024-01-23 09:10:00|46.87|45.47|46.72|45.32|46.96|45.56|46.72|45.32|352
1706001300000|2024-01-23 09:15:00|46.73|45.33|47.07|45.67|47.07|45.67|46.73|45.33|229
1706001600000|2024-01-23 09:20:00|47.06|45.66|46.83|45.43|47.13|45.73|46.78|45.38|280
1706001900000|2024-01-23 09:25:00|46.82|45.42|45.93|44.53|46.82|45.42|45.92|44.52|374
1706002200000|2024-01-23 09:30:00|45.94|44.54|46.19|44.79|46.43|45.03|45.94|44.54|435
1706002500000|2024-01-23 09:35:00|46.2|44.8|46.41|45.01|46.55|45.15|46.12|44.72|369
1706002800000|2024-01-23 09:40:00|46.4|45|46.35|44.95|46.49|45.09|46.29|44.89|348
1706003100000|2024-01-23 09:45:00|46.36|44.96|46.66|45.26|46.7|45.3|46.31|44.91|334
1706003400000|2024-01-23 09:50:00|46.67|45.27|46.47|45.07|46.67|45.27|46.45|45.05|259
1706003700000|2024-01-23 09:55:00|46.46|45.06|46.27|44.87|46.46|45.06|46.21|44.81|383
1706004000000|2024-01-23 10:00:00|46.26|44.86|46.47|45.07|46.53|45.13|46.21|44.81|354
1706004300000|2024-01-23 10:05:00|46.46|45.06|46.5|45.1|46.56|45.16|46.43|45.03|356
1706004600000|2024-01-23 10:10:00|46.49|45.09|46.5|45.1|46.64|45.24|46.48|45.08|261
1706004900000|2024-01-23 10:15:00|46.49|45.09|46.66|45.26|46.71|45.31|46.36|44.96|326
1706005200000|2024-01-23 10:20:00|46.67|45.27|46.86|45.46|46.91|45.51|46.65|45.25|260
1706005500000|2024-01-23 10:25:00|46.87|45.47|47|45.6|47|45.6|46.86|45.46|182
1706005800000|2024-01-23 10:30:00|46.99|45.59|46.78|45.38|47.01|45.61|46.76|45.36|265
1706006100000|2024-01-23 10:35:00|46.77|45.37|46.7|45.3|46.77|45.37|46.61|45.21|370
1706006400000|2024-01-23 10:40:00|46.69|45.29|46.74|45.34|46.78|45.38|46.64|45.24|213
1706006700000|2024-01-23 10:45:00|46.75|45.35|46.53|45.13|46.82|45.42|46.51|45.11|240
1706007000000|2024-01-23 10:50:00|46.52|45.12|46.49|45.09|46.63|45.23|46.47|45.07|200
1706007300000|2024-01-23 10:55:00|46.48|45.08|46.34|44.94|46.51|45.11|46.33|44.93|149
1706007600000|2024-01-23 11:00:00|46.35|44.95|46.49|45.09|46.65|45.25|46.26|44.86|294
1706007900000|2024-01-23 11:05:00|46.5|45.1|46.53|45.13|46.54|45.14|46.41|45.01|197
1706008200000|2024-01-23 11:10:00|46.55|45.15|46.62|45.22|46.67|45.27|46.54|45.14|274
1706008500000|2024-01-23 11:15:00|46.63|45.23|46.49|45.09|46.63|45.23|46.49|45.09|153
1706008800000|2024-01-23 11:20:00|46.5|45.1|46.43|45.03|46.54|45.14|46.34|44.94|263
1706009100000|2024-01-23 11:25:00|46.42|45.02|46.35|44.95|46.57|45.17|46.34|44.94|237
1706009400000|2024-01-23 11:30:00|46.36|44.96|46.34|44.94|46.53|45.13|46.34|44.94|344
1706009700000|2024-01-23 11:35:00|46.35|44.95|46.32|44.92|46.48|45.08|46.26|44.86|279
1706010000000|2024-01-23 11:40:00|46.33|44.93|46.3|44.9|46.37|44.97|46.14|44.74|378
1706010300000|2024-01-23 11:45:00|46.29|44.89|46.31|44.91|46.38|44.98|46.17|44.77|366
1706010600000|2024-01-23 11:50:00|46.32|44.92|46.31|44.91|46.36|44.96|46.22|44.82|387
1706010900000|2024-01-23 11:55:00|46.32|44.92|46.53|45.13|46.55|45.15|46.29|44.89|241
1706011200000|2024-01-23 12:00:00|46.54|45.14|46.73|45.33|46.74|45.34|46.42|45.02|266
1706011500000|2024-01-23 12:05:00|46.74|45.34|46.73|45.33|46.77|45.37|46.62|45.22|321
1706011800000|2024-01-23 12:10:00|46.72|45.32|46.61|45.21|46.78|45.38|46.57|45.17|320
1706012100000|2024-01-23 12:15:00|46.62|45.22|46.29|44.89|46.64|45.24|46.29|44.89|344
1706012400000|2024-01-23 12:20:00|46.3|44.9|46.48|45.08|46.51|45.11|46.27|44.87|349
1706012700000|2024-01-23 12:25:00|46.47|45.07|46.52|45.12|46.56|45.16|46.45|45.05|285
1706013000000|2024-01-23 12:30:00|46.51|45.11|46.2|44.8|46.57|45.17|46.16|44.76|328
1706013300000|2024-01-23 12:35:00|46.19|44.79|46.15|44.75|46.26|44.86|46.08|44.68|375
1706013600000|2024-01-23 12:40:00|46.14|44.74|46.28|44.88|46.41|45.01|46.11|44.71|369
1706013900000|2024-01-23 12:45:00|46.27|44.87|46.27|44.87|46.29|44.89|46.08|44.68|279
1706014200000|2024-01-23 12:50:00|46.25|44.85|46.44|45.04|46.44|45.04|46.22|44.82|117
1706014500000|2024-01-23 12:55:00|46.43|45.03|46.61|45.21|46.64|45.24|46.43|45.03|106
1706014800000|2024-01-23 13:00:00|46.62|45.22|46.43|45.03|46.63|45.23|46.39|44.99|181
1706015100000|2024-01-23 13:05:00|46.41|45.01|46.37|44.97|46.43|45.03|46.26|44.86|100
1706015400000|2024-01-23 13:10:00|46.36|44.96|46.29|44.89|46.37|44.97|46.17|44.77|129
1706015700000|2024-01-23 13:15:00|46.28|44.88|46.24|44.84|46.38|44.98|46.21|44.81|121
1706016000000|2024-01-23 13:20:00|46.25|44.85|46.25|44.85|46.33|44.93|46.22|44.82|112
1706016300000|2024-01-23 13:25:00|46.24|44.84|46.22|44.82|46.33|44.93|46.21|44.81|94
1706016600000|2024-01-23 13:30:00|46.23|44.83|46.3|44.9|46.34|44.94|46.18|44.78|129
1706016900000|2024-01-23 13:35:00|46.31|44.91|46.44|45.04|46.5|45.1|46.3|44.9|148
1706017200000|2024-01-23 13:40:00|46.45|45.05|46.36|44.96|46.46|45.06|46.26|44.86|101
1706017500000|2024-01-23 13:45:00|46.35|44.95|46.21|44.81|46.36|44.96|46.18|44.78|165
1706017800000|2024-01-23 13:50:00|46.22|44.82|46.17|44.77|46.31|44.91|46.11|44.71|180
1706018100000|2024-01-23 13:55:00|46.16|44.76|45.96|44.56|46.18|44.78|45.93|44.53|185
1706018400000|2024-01-23 14:00:00|45.97|44.57|45.77|44.37|46.05|44.65|45.76|44.36|357
1706018700000|2024-01-23 14:05:00|45.78|44.38|45.65|44.25|45.9|44.5|45.65|44.25|304
1706019000000|2024-01-23 14:10:00|45.66|44.26|45.78|44.38|45.85|44.45|45.47|44.07|353
1706019300000|2024-01-23 14:15:00|45.76|44.36|45.78|44.38|45.89|44.49|45.7|44.3|325
1706019600000|2024-01-23 14:20:00|45.79|44.39|45.73|44.33|45.79|44.39|45.56|44.16|403
1706019900000|2024-01-23 14:25:00|45.74|44.34|46.2|44.8|46.23|44.83|45.73|44.33|353
1706020200000|2024-01-23 14:30:00|46.19|44.79|46.04|44.64|46.23|44.83|45.95|44.55|232
1706020500000|2024-01-23 14:35:00|46.03|44.63|46.13|44.73|46.32|44.92|46|44.6|278
1706020800000|2024-01-23 14:40:00|46.12|44.72|46.29|44.89|46.34|44.94|46.11|44.71|264
1706021100000|2024-01-23 14:45:00|46.3|44.9|46.19|44.79|46.32|44.92|46.18|44.78|298
1706021400000|2024-01-23 14:50:00|46.18|44.78|46.34|44.94|46.39|44.99|46.15|44.75|256
1706021700000|2024-01-23 14:55:00|46.33|44.93|46.56|45.16|46.59|45.19|46.31|44.91|251
1706022000000|2024-01-23 15:00:00|46.55|45.15|46.95|45.55|46.99|45.59|46.55|45.15|334
1706022300000|2024-01-23 15:05:00|46.96|45.56|46.93|45.53|46.99|45.59|46.77|45.37|462
1706022600000|2024-01-23 15:10:00|46.94|45.54|47.1|45.7|47.15|45.75|46.84|45.44|331
1706022900000|2024-01-23 15:15:00|47.11|45.71|46.81|45.41|47.16|45.76|46.8|45.4|336
1706023200000|2024-01-23 15:20:00|46.82|45.42|47.43|46.03|47.44|46.04|46.8|45.4|251
1706023500000|2024-01-23 15:25:00|47.44|46.04|47.49|46.09|47.57|46.17|47.27|45.87|186
1706023800000|2024-01-23 15:30:00|47.5|46.1|47.57|46.17|47.61|46.21|47.22|45.82|248
1706024100000|2024-01-23 15:35:00|47.55|46.15|47.57|46.17|47.59|46.19|47.3|45.9|293
1706024400000|2024-01-23 15:40:00|47.56|46.16|47.65|46.25|47.75|46.35|47.52|46.12|345
1706024700000|2024-01-23 15:45:00|47.64|46.24|47.66|46.26|47.73|46.33|47.55|46.15|326
1706025000000|2024-01-23 15:50:00|47.65|46.25|47.59|46.19|47.65|46.25|47.32|45.92|304
1706025300000|2024-01-23 15:55:00|47.58|46.18|47.45|46.05|47.58|46.18|47.38|45.98|202
1706025600000|2024-01-23 16:00:00|47.43|46.03|47.19|45.79|47.5|46.1|47.17|45.77|280
1706025900000|2024-01-23 16:05:00|47.2|45.8|47.25|45.85|47.37|45.97|47.2|45.8|205
1706026200000|2024-01-23 16:10:00|47.24|45.84|47.01|45.61|47.25|45.85|46.99|45.59|299
1706026500000|2024-01-23 16:15:00|47.02|45.62|47.09|45.69|47.11|45.71|46.96|45.56|174
1706026800000|2024-01-23 16:20:00|47.08|45.68|47.19|45.79|47.19|45.79|47|45.6|186
1706027100000|2024-01-23 16:25:00|47.17|45.77|47.22|45.82|47.25|45.85|47.16|45.76|68
1706027400000|2024-01-23 16:30:00|47.21|45.81|47.17|45.77|47.34|45.94|47.17|45.77|169
1706027700000|2024-01-23 16:35:00|47.15|45.75|47.12|45.72|47.17|45.77|46.99|45.59|221
1706028000000|2024-01-23 16:40:00|47.13|45.73|47.18|45.78|47.19|45.79|47.07|45.67|215
1706028300000|2024-01-23 16:45:00|47.17|45.77|47.18|45.78|47.28|45.88|47.13|45.73|169
1706028600000|2024-01-23 16:50:00|47.17|45.77|47.37|45.97|47.43|46.03|47.14|45.74|291
1706028900000|2024-01-23 16:55:00|47.38|45.98|47.48|46.08|47.61|46.21|47.33|45.93|247
1706029200000|2024-01-23 17:00:00|47.49|46.09|47.56|46.16|47.73|46.33|47.46|46.06|208
1706029500000|2024-01-23 17:05:00|47.57|46.17|47.57|46.17|47.69|46.29|47.5|46.1|402
1706029800000|2024-01-23 17:10:00|47.58|46.18|47.48|46.08|47.65|46.25|47.42|46.02|312
1706030100000|2024-01-23 17:15:00|47.47|46.07|47.49|46.09|47.52|46.12|47.36|45.96|348
1706030400000|2024-01-23 17:20:00|47.5|46.1|47.6|46.2|47.69|46.29|47.48|46.08|346
1706030700000|2024-01-23 17:25:00|47.59|46.19|47.53|46.13|47.64|46.24|47.53|46.13|265
1706031000000|2024-01-23 17:30:00|47.54|46.14|47.83|46.43|47.87|46.47|47.47|46.07|245
1706031300000|2024-01-23 17:35:00|47.84|46.44|47.69|46.29|47.93|46.53|47.61|46.21|353
1706031600000|2024-01-23 17:40:00|47.68|46.28|47.66|46.26|47.69|46.29|47.52|46.12|287
1706031900000|2024-01-23 17:45:00|47.65|46.25|47.58|46.18|47.7|46.3|47.5|46.1|374
1706032200000|2024-01-23 17:50:00|47.57|46.17|47.43|46.03|47.58|46.18|47.34|45.94|132
1706032500000|2024-01-23 17:55:00|47.42|46.02|47.42|46.02|47.47|46.07|47.39|45.99|104
1706032800000|2024-01-23 18:00:00|47.43|46.03|47.56|46.16|47.7|46.3|47.4|46|271
1706033100000|2024-01-23 18:05:00|47.57|46.17|47.65|46.25|47.71|46.31|47.47|46.07|372
1706033400000|2024-01-23 18:10:00|47.66|46.26|47.72|46.32|47.72|46.32|47.65|46.25|242
1706033700000|2024-01-23 18:15:00|47.73|46.33|47.78|46.38|47.93|46.53|47.73|46.33|184
1706034000000|2024-01-23 18:20:00|47.79|46.39|47.64|46.24|47.82|46.42|47.59|46.19|201
1706034300000|2024-01-23 18:25:00|47.63|46.23|47.66|46.26|47.72|46.32|47.6|46.2|170
1706034600000|2024-01-23 18:30:00|47.65|46.25|47.59|46.19|47.68|46.28|47.51|46.11|304
1706034900000|2024-01-23 18:35:00|47.6|46.2|47.41|46.01|47.6|46.2|47.37|45.97|290
1706035200000|2024-01-23 18:40:00|47.4|46|47.3|45.9|47.41|46.01|47.24|45.84|232
1706035500000|2024-01-23 18:45:00|47.31|45.91|47.22|45.82|47.31|45.91|47.15|45.75|166
1706035800000|2024-01-23 18:50:00|47.23|45.83|47.33|45.93|47.4|46|47.23|45.83|237
1706036100000|2024-01-23 18:55:00|47.32|45.92|46.99|45.59|47.33|45.93|46.99|45.59|326
1706036400000|2024-01-23 19:00:00|47|45.6|47.11|45.71|47.2|45.8|47|45.6|274
1706036700000|2024-01-23 19:05:00|47.13|45.73|47.06|45.66|47.18|45.78|47.06|45.66|412
1706037000000|2024-01-23 19:10:00|47.07|45.67|47.21|45.81|47.23|45.83|47.01|45.61|353
1706037300000|2024-01-23 19:15:00|47.22|45.82|47.27|45.87|47.38|45.98|47.21|45.81|169
1706037600000|2024-01-23 19:20:00|47.28|45.88|47.23|45.83|47.29|45.89|47.1|45.7|275
1706037900000|2024-01-23 19:25:00|47.22|45.82|47.27|45.87|47.3|45.9|47.2|45.8|184
1706038200000|2024-01-23 19:30:00|47.28|45.88|47.2|45.8|47.31|45.91|47.15|45.75|197
1706038500000|2024-01-23 19:35:00|47.21|45.81|47.12|45.72|47.26|45.86|47.1|45.7|200
1706038800000|2024-01-23 19:40:00|47.11|45.71|47.1|45.7|47.11|45.71|46.94|45.54|302
1706039100000|2024-01-23 19:45:00|47.11|45.71|47.2|45.8|47.26|45.86|47.07|45.67|279
1706039400000|2024-01-23 19:50:00|47.21|45.81|47.1|45.7|47.25|45.85|47.04|45.64|279
1706039700000|2024-01-23 19:55:00|47.11|45.71|47.03|45.63|47.13|45.73|47.02|45.62|200
1706040000000|2024-01-23 20:00:00|47.04|45.64|47.06|45.66|47.09|45.69|46.97|45.57|310
1706040300000|2024-01-23 20:05:00|47.07|45.67|47.23|45.83|47.23|45.83|47.06|45.66|109
1706040600000|2024-01-23 20:10:00|47.22|45.82|47.29|45.89|47.35|45.95|47.21|45.81|204
1706040900000|2024-01-23 20:15:00|47.3|45.9|47.38|45.98|47.44|46.04|47.27|45.87|146
1706041200000|2024-01-23 20:20:00|47.37|45.97|47.35|45.95|47.44|46.04|47.32|45.92|181
1706041500000|2024-01-23 20:25:00|47.34|45.94|47.42|46.02|47.42|46.02|47.34|45.94|149
1706041800000|2024-01-23 20:30:00|47.41|46.01|47.48|46.08|47.48|46.08|47.32|45.92|194
1706042100000|2024-01-23 20:35:00|47.47|46.07|47.51|46.11|47.55|46.15|47.44|46.04|179
1706042400000|2024-01-23 20:40:00|47.5|46.1|47.54|46.14|47.54|46.14|47.39|45.99|188
1706042700000|2024-01-23 20:45:00|47.55|46.15|47.63|46.23|47.69|46.29|47.54|46.14|81
1706043000000|2024-01-23 20:50:00|47.64|46.24|47.35|45.95|47.64|46.24|47.35|45.95|130
1706043300000|2024-01-23 20:55:00|47.36|45.96|47.43|46.03|47.5|46.1|47.23|45.83|243
1706043600000|2024-01-23 21:00:00|47.42|46.02|47.46|46.06|47.65|46.25|47.38|45.98|314
1706043900000|2024-01-23 21:05:00|47.45|46.05|47.42|46.02|47.47|46.07|47.32|45.92|200
1706044200000|2024-01-23 21:10:00|47.41|46.01|47.39|45.99|47.48|46.08|47.37|45.97|153
1706044500000|2024-01-23 21:15:00|47.38|45.98|47.13|45.73|47.39|45.99|47.12|45.72|234
1706044800000|2024-01-23 21:20:00|47.12|45.72|47.13|45.73|47.14|45.74|47.01|45.61|191
1706045100000|2024-01-23 21:25:00|47.14|45.74|47.11|45.71|47.25|45.85|47.09|45.69|273
1706045400000|2024-01-23 21:30:00|47.12|45.72|47.22|45.82|47.33|45.93|47.07|45.67|237
1706045700000|2024-01-23 21:35:00|47.23|45.83|47.41|46.01|47.42|46.02|47.22|45.82|100
1706046000000|2024-01-23 21:40:00|47.42|46.02|47.39|45.99|47.45|46.05|47.32|45.92|223
1706046300000|2024-01-23 21:45:00|47.38|45.98|47.31|45.91|47.47|46.07|47.25|45.85|151
1706046600000|2024-01-23 21:50:00|47.3|45.9|47.31|45.91|47.34|45.94|47.2|45.8|155
1706046900000|2024-01-23 21:55:00|47.32|45.92|47.42|46.02|47.45|46.05|47.3|45.9|126
1706047200000|2024-01-23 22:00:00|47.43|46.03|47.63|46.23|47.63|46.23|47.42|46.02|130
1706047500000|2024-01-23 22:05:00|47.61|46.21|47.6|46.2|47.7|46.3|47.57|46.17|188
1706047800000|2024-01-23 22:10:00|47.61|46.21|47.61|46.21|47.67|46.27|47.55|46.15|271
1706048100000|2024-01-23 22:15:00|47.6|46.2|47.62|46.22|47.63|46.23|47.54|46.14|162
1706048400000|2024-01-23 22:20:00|47.61|46.21|47.68|46.28|47.75|46.35|47.59|46.19|151
1706048700000|2024-01-23 22:25:00|47.69|46.29|47.75|46.35|47.76|46.36|47.6|46.2|195
1706049000000|2024-01-23 22:30:00|47.76|46.36|47.81|46.41|47.81|46.41|47.75|46.35|108
1706049300000|2024-01-23 22:35:00|47.8|46.4|47.87|46.47|47.92|46.52|47.78|46.38|128
1706049600000|2024-01-23 22:40:00|47.86|46.46|48.07|46.67|48.11|46.71|47.84|46.44|143
1706049900000|2024-01-23 22:45:00|48.03|46.63|47.9|46.5|48.1|46.7|47.86|46.46|190
1706050200000|2024-01-23 22:50:00|47.89|46.49|48.03|46.63|48.03|46.63|47.84|46.44|242
1706050500000|2024-01-23 22:55:00|48.04|46.64|47.94|46.54|48.05|46.65|47.87|46.47|122
1706050800000|2024-01-23 23:00:00|47.95|46.55|47.97|46.57|48.08|46.68|47.88|46.48|217
1706051100000|2024-01-23 23:05:00|47.98|46.58|48.13|46.73|48.13|46.73|47.93|46.53|142
1706051400000|2024-01-23 23:10:00|48.14|46.74|48.15|46.75|48.2|46.8|48.07|46.67|130
1706051700000|2024-01-23 23:15:00|48.16|46.76|48.16|46.76|48.19|46.79|48.07|46.67|67
1706052000000|2024-01-23 23:20:00|48.15|46.75|48.23|46.83|48.23|46.83|48.11|46.71|127
1706052300000|2024-01-23 23:25:00|48.22|46.82|48.44|47.04|48.46|47.06|48.21|46.81|109
1706052600000|2024-01-23 23:30:00|48.43|47.03|48.31|46.91|48.44|47.04|48.29|46.89|200
1706052900000|2024-01-23 23:35:00|48.3|46.9|48.28|46.88|48.37|46.97|48.26|46.86|220
1706053200000|2024-01-23 23:40:00|48.27|46.87|48.26|46.86|48.36|46.96|48.25|46.85|191
1706053500000|2024-01-23 23:45:00|48.25|46.85|48.37|46.97|48.37|46.97|48.24|46.84|306
1706053800000|2024-01-23 23:50:00|48.39|46.99|48.44|47.04|48.45|47.05|48.35|46.95|92
1706054100000|2024-01-23 23:55:00|48.45|47.05|48.43|47.03|48.46|47.06|48.38|46.98|81
1706054400000|2024-01-24 00:00:00|48.44|47.04|48.51|47.11|48.51|47.11|48.35|46.95|173
1706054700000|2024-01-24 00:05:00|48.52|47.12|48.37|46.97|48.59|47.19|48.33|46.93|195
1706055000000|2024-01-24 00:10:00|48.35|46.95|48.25|46.85|48.39|46.99|48.22|46.82|307
1706055300000|2024-01-24 00:15:00|48.26|46.86|48.05|46.65|48.26|46.86|48.02|46.62|290
1706055600000|2024-01-24 00:20:00|48.03|46.63|48.02|46.62|48.2|46.8|48|46.6|304
1706055900000|2024-01-24 00:25:00|48.03|46.63|47.87|46.47|48.03|46.63|47.85|46.45|208
1706056200000|2024-01-24 00:30:00|47.86|46.46|48.02|46.62|48.05|46.65|47.86|46.46|199
1706056500000|2024-01-24 00:35:00|48.03|46.63|48.1|46.7|48.11|46.71|48.01|46.61|242
1706056800000|2024-01-24 00:40:00|48.09|46.69|48.05|46.65|48.09|46.69|47.95|46.55|146
1706057100000|2024-01-24 00:45:00|48.06|46.66|48.2|46.8|48.24|46.84|48.05|46.65|183
1706057400000|2024-01-24 00:50:00|48.21|46.81|48.38|46.98|48.44|47.04|48.19|46.79|261
1706057700000|2024-01-24 00:55:00|48.39|46.99|48.2|46.8|48.41|47.01|48.14|46.74|261
1706058000000|2024-01-24 01:00:00|48.19|46.79|47.97|46.57|48.2|46.8|47.94|46.54|256
1706058300000|2024-01-24 01:05:00|47.96|46.56|47.92|46.52|47.99|46.59|47.86|46.46|372
1706058600000|2024-01-24 01:10:00|47.93|46.53|47.82|46.42|47.95|46.55|47.79|46.39|270
1706058900000|2024-01-24 01:15:00|47.83|46.43|47.75|46.35|47.91|46.51|47.74|46.34|286
1706059200000|2024-01-24 01:20:00|47.76|46.36|47.69|46.29|47.78|46.38|47.65|46.25|358
1706059500000|2024-01-24 01:25:00|47.68|46.28|47.66|46.26|47.78|46.38|47.65|46.25|222
1706059800000|2024-01-24 01:30:00|47.67|46.27|47.66|46.26|47.79|46.39|47.63|46.23|183
1706060100000|2024-01-24 01:35:00|47.65|46.25|47.63|46.23|47.67|46.27|47.54|46.14|266
1706060400000|2024-01-24 01:40:00|47.64|46.24|47.49|46.09|47.64|46.24|47.45|46.05|243
1706060700000|2024-01-24 01:45:00|47.5|46.1|47.56|46.16|47.6|46.2|47.46|46.06|202
1706061000000|2024-01-24 01:50:00|47.55|46.15|47.49|46.09|47.58|46.18|47.47|46.07|177
1706061300000|2024-01-24 01:55:00|47.48|46.08|47.41|46.01|47.49|46.09|47.38|45.98|166
1706061600000|2024-01-24 02:00:00|47.42|46.02|47.46|46.06|47.46|46.06|47.35|45.95|184
1706061900000|2024-01-24 02:05:00|47.47|46.07|47.48|46.08|47.53|46.13|47.45|46.05|169
1706062200000|2024-01-24 02:10:00|47.49|46.09|47.45|46.05|47.52|46.12|47.45|46.05|191
1706062500000|2024-01-24 02:15:00|47.44|46.04|47.57|46.17|47.61|46.21|47.44|46.04|202
1706062800000|2024-01-24 02:20:00|47.56|46.16|47.49|46.09|47.6|46.2|47.48|46.08|141
1706063100000|2024-01-24 02:25:00|47.5|46.1|47.47|46.07|47.54|46.14|47.47|46.07|232
1706063400000|2024-01-24 02:30:00|47.48|46.08|47.61|46.21|47.61|46.21|47.43|46.03|125
1706063700000|2024-01-24 02:35:00|47.63|46.23|47.6|46.2|47.64|46.24|47.59|46.19|66
1706064000000|2024-01-24 02:40:00|47.59|46.19|47.49|46.09|47.61|46.21|47.43|46.03|225
1706064300000|2024-01-24 02:45:00|47.5|46.1|47.32|45.92|47.5|46.1|47.27|45.87|180
1706064600000|2024-01-24 02:50:00|47.33|45.93|47.32|45.92|47.35|45.95|47.25|45.85|254
1706064900000|2024-01-24 02:55:00|47.33|45.93|47.4|46|47.42|46.02|47.31|45.91|186
1706065200000|2024-01-24 03:00:00|47.41|46.01|47.36|45.96|47.43|46.03|47.3|45.9|120
1706065500000|2024-01-24 03:05:00|47.37|45.97|47.27|45.87|47.4|46|47.23|45.83|246
1706065800000|2024-01-24 03:10:00|47.28|45.88|47.32|45.92|47.35|45.95|47.24|45.84|124
1706066100000|2024-01-24 03:15:00|47.31|45.91|47.42|46.02|47.44|46.04|47.29|45.89|116
1706066400000|2024-01-24 03:20:00|47.41|46.01|47.26|45.86|47.43|46.03|47.21|45.81|169
1706066700000|2024-01-24 03:25:00|47.27|45.87|47.19|45.79|47.27|45.87|47.14|45.74|90
1706067000000|2024-01-24 03:30:00|47.2|45.8|47.22|45.82|47.27|45.87|47.16|45.76|113
1706067300000|2024-01-24 03:35:00|47.23|45.83|47.27|45.87|47.27|45.87|47.2|45.8|102
1706067600000|2024-01-24 03:40:00|47.28|45.88|47.33|45.93|47.34|45.94|47.25|45.85|106
1706067900000|2024-01-24 03:45:00|47.34|45.94|47.29|45.89|47.34|45.94|47.27|45.87|118
1706068200000|2024-01-24 03:50:00|47.3|45.9|47.23|45.83|47.31|45.91|47.16|45.76|95
1706068500000|2024-01-24 03:55:00|47.22|45.82|47.22|45.82|47.23|45.83|47.18|45.78|159
1706068800000|2024-01-24 04:00:00|47.23|45.83|47.31|45.91|47.32|45.92|47.2|45.8|101
1706069100000|2024-01-24 04:05:00|47.32|45.92|47.19|45.79|47.44|46.04|47.18|45.78|152
1706069400000|2024-01-24 04:10:00|47.18|45.78|47.15|45.75|47.21|45.81|47.15|45.75|61
1706069700000|2024-01-24 04:15:00|47.14|45.74|47.29|45.89|47.3|45.9|47.14|45.74|122
1706070000000|2024-01-24 04:20:00|47.3|45.9|47.37|45.97|47.38|45.98|47.24|45.84|99
1706070300000|2024-01-24 04:25:00|47.38|45.98|47.38|45.98|47.4|46|47.32|45.92|173
1706070600000|2024-01-24 04:30:00|47.37|45.97|47.37|45.97|47.41|46.01|47.33|45.93|105
1706070900000|2024-01-24 04:35:00|47.38|45.98|47.33|45.93|47.4|46|47.31|45.91|94
1706071200000|2024-01-24 04:40:00|47.31|45.91|47.2|45.8|47.31|45.91|47.18|45.78|126
1706071500000|2024-01-24 04:45:00|47.21|45.81|47.28|45.88|47.35|45.95|47.21|45.81|120
1706071800000|2024-01-24 04:50:00|47.29|45.89|47.23|45.83|47.3|45.9|47.22|45.82|176
1706072100000|2024-01-24 04:55:00|47.22|45.82|47.17|45.77|47.22|45.82|47.15|45.75|131
1706072400000|2024-01-24 05:00:00|47.18|45.78|47.26|45.86|47.28|45.88|47.18|45.78|186
1706072700000|2024-01-24 05:05:00|47.27|45.87|47.28|45.88|47.31|45.91|47.22|45.82|142
1706073000000|2024-01-24 05:10:00|47.29|45.89|47.36|45.96|47.36|45.96|47.27|45.87|76
1706073300000|2024-01-24 05:15:00|47.37|45.97|47.46|46.06|47.52|46.12|47.37|45.97|123
1706073600000|2024-01-24 05:20:00|47.47|46.07|47.45|46.05|47.49|46.09|47.41|46.01|99
1706073900000|2024-01-24 05:25:00|47.46|46.06|47.45|46.05|47.48|46.08|47.41|46.01|146
1706074200000|2024-01-24 05:30:00|47.46|46.06|47.5|46.1|47.56|46.16|47.44|46.04|167
1706074500000|2024-01-24 05:35:00|47.49|46.09|47.39|45.99|47.51|46.11|47.39|45.99|104
1706074800000|2024-01-24 05:40:00|47.4|46|47.4|46|47.45|46.05|47.37|45.97|109
1706075100000|2024-01-24 05:45:00|47.41|46.01|47.38|45.98|47.48|46.08|47.37|45.97|186
1706075400000|2024-01-24 05:50:00|47.39|45.99|47.35|45.95|47.42|46.02|47.35|45.95|77
1706075700000|2024-01-24 05:55:00|47.34|45.94|47.43|46.03|47.45|46.05|47.34|45.94|118
1706076000000|2024-01-24 06:00:00|47.42|46.02|47.35|45.95|47.52|46.12|47.35|45.95|172
1706076300000|2024-01-24 06:05:00|47.34|45.94|47.28|45.88|47.34|45.94|47.18|45.78|199
1706076600000|2024-01-24 06:10:00|47.27|45.87|47.24|45.84|47.36|45.96|47.18|45.78|230
1706076900000|2024-01-24 06:15:00|47.25|45.85|47.3|45.9|47.31|45.91|47.2|45.8|203
1706077200000|2024-01-24 06:20:00|47.31|45.91|47.35|45.95|47.35|45.95|47.26|45.86|175
1706077500000|2024-01-24 06:25:00|47.34|45.94|47.43|46.03|47.46|46.06|47.28|45.88|227
1706077800000|2024-01-24 06:30:00|47.44|46.04|47.5|46.1|47.58|46.18|47.4|46|223
1706078100000|2024-01-24 06:35:00|47.51|46.11|47.49|46.09|47.55|46.15|47.45|46.05|189
1706078400000|2024-01-24 06:40:00|47.5|46.1|47.49|46.09|47.54|46.14|47.48|46.08|206
1706078700000|2024-01-24 06:45:00|47.5|46.1|47.59|46.19|47.59|46.19|47.49|46.09|176
1706079000000|2024-01-24 06:50:00|47.58|46.18|47.56|46.16|47.63|46.23|47.54|46.14|212
1706079300000|2024-01-24 06:55:00|47.55|46.15|47.63|46.23|47.63|46.23|47.55|46.15|120
1706079600000|2024-01-24 07:00:00|47.64|46.24|47.54|46.14|47.65|46.25|47.54|46.14|236
1706079900000|2024-01-24 07:05:00|47.55|46.15|47.5|46.1|47.55|46.15|47.42|46.02|238
1706080200000|2024-01-24 07:10:00|47.51|46.11|47.61|46.21|47.64|46.24|47.51|46.11|186
1706080500000|2024-01-24 07:15:00|47.6|46.2|47.69|46.29|47.72|46.32|47.59|46.19|158
1706080800000|2024-01-24 07:20:00|47.7|46.3|47.86|46.46|47.92|46.52|47.7|46.3|121
1706081100000|2024-01-24 07:25:00|47.87|46.47|47.9|46.5|47.9|46.5|47.79|46.39|291
1706081400000|2024-01-24 07:30:00|47.91|46.51|47.84|46.44|47.95|46.55|47.78|46.38|322
1706081700000|2024-01-24 07:35:00|47.85|46.45|47.8|46.4|47.87|46.47|47.72|46.32|375
1706082000000|2024-01-24 07:40:00|47.81|46.41|47.77|46.37|47.81|46.41|47.72|46.32|366
1706082300000|2024-01-24 07:45:00|47.76|46.36|47.59|46.19|47.79|46.39|47.59|46.19|280
1706082600000|2024-01-24 07:50:00|47.6|46.2|47.63|46.23|47.63|46.23|47.55|46.15|248
1706082900000|2024-01-24 07:55:00|47.62|46.22|47.71|46.31|47.72|46.32|47.62|46.22|222
1706083200000|2024-01-24 08:00:00|47.72|46.32|47.78|46.38|47.78|46.38|47.65|46.25|228
1706083500000|2024-01-24 08:05:00|47.77|46.37|47.87|46.47|47.96|46.56|47.77|46.37|148
1706083800000|2024-01-24 08:10:00|47.86|46.46|47.86|46.46|47.94|46.54|47.84|46.44|258
1706084100000|2024-01-24 08:15:00|47.87|46.47|47.7|46.3|47.92|46.52|47.65|46.25|182
1706084400000|2024-01-24 08:20:00|47.71|46.31|47.68|46.28|47.71|46.31|47.58|46.18|162
1706084700000|2024-01-24 08:25:00|47.69|46.29|47.55|46.15|47.69|46.29|47.53|46.13|261
1706085000000|2024-01-24 08:30:00|47.56|46.16|47.52|46.12|47.58|46.18|47.44|46.04|246
1706085300000|2024-01-24 08:35:00|47.53|46.13|47.5|46.1|47.55|46.15|47.49|46.09|127
1706085600000|2024-01-24 08:40:00|47.51|46.11|47.53|46.13|47.53|46.13|47.47|46.07|259
1706085900000|2024-01-24 08:45:00|47.54|46.14|47.64|46.24|47.72|46.32|47.53|46.13|89
1706086200000|2024-01-24 08:50:00|47.65|46.25|47.78|46.38|47.79|46.39|47.62|46.22|202
1706086500000|2024-01-24 08:55:00|47.77|46.37|47.8|46.4|47.9|46.5|47.76|46.36|200
1706086800000|2024-01-24 09:00:00|47.79|46.39|47.87|46.47|47.92|46.52|47.73|46.33|273
1706087100000|2024-01-24 09:05:00|47.88|46.48|47.85|46.45|47.91|46.51|47.78|46.38|308
1706087400000|2024-01-24 09:10:00|47.86|46.46|48.05|46.65|48.06|46.66|47.86|46.46|75
1706087700000|2024-01-24 09:15:00|48.06|46.66|48.07|46.67|48.13|46.73|48.02|46.62|109
1706088000000|2024-01-24 09:20:00|48.08|46.68|48.15|46.75|48.36|46.96|48.03|46.63|324
1706088300000|2024-01-24 09:25:00|48.14|46.74|48.17|46.77|48.25|46.85|48.11|46.71|224
1706088600000|2024-01-24 09:30:00|48.16|46.76|48.04|46.64|48.17|46.77|48.03|46.63|232
1706088900000|2024-01-24 09:35:00|48.03|46.63|47.92|46.52|48.04|46.64|47.9|46.5|125
1706089200000|2024-01-24 09:40:00|47.91|46.51|47.85|46.45|47.96|46.56|47.84|46.44|144
1706089500000|2024-01-24 09:45:00|47.84|46.44|47.77|46.37|47.85|46.45|47.72|46.32|115
1706089800000|2024-01-24 09:50:00|47.76|46.36|47.99|46.59|47.99|46.59|47.76|46.36|185
1706090100000|2024-01-24 09:55:00|48.02|46.62|48.07|46.67|48.14|46.74|48.01|46.61|198
1706090400000|2024-01-24 10:00:00|48.06|46.66|48.09|46.69|48.1|46.7|47.97|46.57|285
1706090700000|2024-01-24 10:05:00|48.1|46.7|48.06|46.66|48.16|46.76|48.03|46.63|267
1706091000000|2024-01-24 10:10:00|48.07|46.67|48.15|46.75|48.16|46.76|48.05|46.65|278
1706091300000|2024-01-24 10:15:00|48.16|46.76|48.09|46.69|48.18|46.78|48.07|46.67|171
1706091600000|2024-01-24 10:20:00|48.08|46.68|48.16|46.76|48.2|46.8|48.07|46.67|183
1706091900000|2024-01-24 10:25:00|48.17|46.77|48.24|46.84|48.25|46.85|48.1|46.7|136
1706092200000|2024-01-24 10:30:00|48.23|46.83|48.21|46.81|48.29|46.89|48.2|46.8|202
1706092500000|2024-01-24 10:35:00|48.22|46.82|48.23|46.83|48.27|46.87|48.16|46.76|216
1706092800000|2024-01-24 10:40:00|48.24|46.84|48.44|47.04|48.46|47.06|48.2|46.8|145
1706093100000|2024-01-24 10:45:00|48.45|47.05|48.66|47.26|48.73|47.33|48.44|47.04|223
1706093400000|2024-01-24 10:50:00|48.65|47.25|48.55|47.15|48.74|47.34|48.55|47.15|260
1706093700000|2024-01-24 10:55:00|48.56|47.16|48.55|47.15|48.62|47.22|48.52|47.12|204
1706094000000|2024-01-24 11:00:00|48.56|47.16|48.38|46.98|48.62|47.22|48.38|46.98|146
1706094300000|2024-01-24 11:05:00|48.37|46.97|48.34|46.94|48.4|47|48.27|46.87|90
1706094600000|2024-01-24 11:10:00|48.33|46.93|48.3|46.9|48.37|46.97|48.28|46.88|87
1706094900000|2024-01-24 11:15:00|48.31|46.91|48.18|46.78|48.34|46.94|48.09|46.69|101
1706095200000|2024-01-24 11:20:00|48.19|46.79|48.37|46.97|48.37|46.97|48.17|46.77|47
1706095500000|2024-01-24 11:25:00|48.36|46.96|48.36|46.96|48.38|46.98|48.33|46.93|42
1706095800000|2024-01-24 11:30:00|48.35|46.95|48.34|46.94|48.44|47.04|48.27|46.87|97
1706096100000|2024-01-24 11:35:00|48.33|46.93|48.3|46.9|48.36|46.96|48.27|46.87|226
1706096400000|2024-01-24 11:40:00|48.31|46.91|48.17|46.77|48.31|46.91|48.12|46.72|277
1706096700000|2024-01-24 11:45:00|48.16|46.76|48.23|46.83|48.23|46.83|48.07|46.67|232
1706097000000|2024-01-24 11:50:00|48.22|46.82|48.19|46.79|48.3|46.9|48.14|46.74|229
1706097300000|2024-01-24 11:55:00|48.2|46.8|48.22|46.82|48.24|46.84|48.17|46.77|261
1706097600000|2024-01-24 12:00:00|48.21|46.81|48.36|46.96|48.39|46.99|48.18|46.78|214
1706097900000|2024-01-24 12:05:00|48.35|46.95|48.37|46.97|48.47|47.07|48.31|46.91|200
1706098200000|2024-01-24 12:10:00|48.38|46.98|48.37|46.97|48.38|46.98|48.23|46.83|295
1706098500000|2024-01-24 12:15:00|48.36|46.96|48.29|46.89|48.38|46.98|48.28|46.88|281
1706098800000|2024-01-24 12:20:00|48.3|46.9|48.39|46.99|48.39|46.99|48.25|46.85|293
1706099100000|2024-01-24 12:25:00|48.38|46.98|48.36|46.96|48.43|47.03|48.34|46.94|229
1706099400000|2024-01-24 12:30:00|48.35|46.95|48.3|46.9|48.35|46.95|48.21|46.81|241
1706099700000|2024-01-24 12:35:00|48.29|46.89|48.3|46.9|48.34|46.94|48.21|46.81|285
1706100000000|2024-01-24 12:40:00|48.31|46.91|48.43|47.03|48.45|47.05|48.26|46.86|214
1706100300000|2024-01-24 12:45:00|48.42|47.02|48.34|46.94|48.44|47.04|48.34|46.94|300
1706100600000|2024-01-24 12:50:00|48.35|46.95|48.14|46.74|48.35|46.95|48.13|46.73|283
1706100900000|2024-01-24 12:55:00|48.13|46.73|48.04|46.64|48.17|46.77|47.98|46.58|362
1706101200000|2024-01-24 13:00:00|48.03|46.63|47.91|46.51|48.09|46.69|47.91|46.51|349
1706101500000|2024-01-24 13:05:00|47.92|46.52|48|46.6|48.02|46.62|47.83|46.43|239
1706101800000|2024-01-24 13:10:00|47.99|46.59|47.99|46.59|48.02|46.62|47.95|46.55|193
1706102100000|2024-01-24 13:15:00|48|46.6|47.9|46.5|48|46.6|47.77|46.37|264
1706102400000|2024-01-24 13:20:00|47.91|46.51|48.01|46.61|48.03|46.63|47.91|46.51|258
1706102700000|2024-01-24 13:25:00|48.02|46.62|48.04|46.64|48.07|46.67|47.96|46.56|193
1706103000000|2024-01-24 13:30:00|48.03|46.63|47.91|46.51|48.05|46.65|47.9|46.5|297
1706103300000|2024-01-24 13:35:00|47.92|46.52|47.91|46.51|47.94|46.54|47.85|46.45|249
1706103600000|2024-01-24 13:40:00|47.9|46.5|47.69|46.29|47.92|46.52|47.65|46.25|199
1706103900000|2024-01-24 13:45:00|47.7|46.3|47.69|46.29|47.77|46.37|47.59|46.19|356
1706104200000|2024-01-24 13:50:00|47.7|46.3|47.79|46.39|47.8|46.4|47.68|46.28|240
1706104500000|2024-01-24 13:55:00|47.78|46.38|47.83|46.43|47.84|46.44|47.74|46.34|214
1706104800000|2024-01-24 14:00:00|47.82|46.42|47.77|46.37|47.88|46.48|47.72|46.32|201
1706105100000|2024-01-24 14:05:00|47.76|46.36|47.73|46.33|47.81|46.41|47.65|46.25|194
1706105400000|2024-01-24 14:10:00|47.74|46.34|47.67|46.27|47.78|46.38|47.64|46.24|199
1706105700000|2024-01-24 14:15:00|47.68|46.28|47.7|46.3|47.75|46.35|47.63|46.23|154
1706106000000|2024-01-24 14:20:00|47.71|46.31|47.82|46.42|47.83|46.43|47.68|46.28|132
1706106300000|2024-01-24 14:25:00|47.83|46.43|47.86|46.46|47.91|46.51|47.77|46.37|125
1706106600000|2024-01-24 14:30:00|47.87|46.47|48.04|46.64|48.2|46.8|47.81|46.41|334
1706106900000|2024-01-24 14:35:00|48.05|46.65|48.16|46.76|48.19|46.79|47.83|46.43|348
1706107200000|2024-01-24 14:40:00|48.15|46.75|48.03|46.63|48.17|46.77|48.01|46.61|344
1706107500000|2024-01-24 14:45:00|48.02|46.62|47.85|46.45|48.03|46.63|47.8|46.4|361
1706107800000|2024-01-24 14:50:00|47.84|46.44|47.73|46.33|47.85|46.45|47.67|46.27|252
1706108100000|2024-01-24 14:55:00|47.71|46.31|47.75|46.35|47.78|46.38|47.64|46.24|256
1706108400000|2024-01-24 15:00:00|47.73|46.33|47.66|46.26|47.77|46.37|47.56|46.16|300
1706108700000|2024-01-24 15:05:00|47.65|46.25|47.71|46.31|47.73|46.33|47.58|46.18|202
1706109000000|2024-01-24 15:10:00|47.72|46.32|47.9|46.5|47.9|46.5|47.71|46.31|153
1706109300000|2024-01-24 15:15:00|47.91|46.51|47.79|46.39|47.93|46.53|47.76|46.36|290
1706109600000|2024-01-24 15:20:00|47.78|46.38|47.79|46.39|47.91|46.51|47.74|46.34|304
1706109900000|2024-01-24 15:25:00|47.8|46.4|47.86|46.46|47.87|46.47|47.72|46.32|175
1706110200000|2024-01-24 15:30:00|47.85|46.45|47.71|46.31|47.86|46.46|47.66|46.26|205
1706110500000|2024-01-24 15:35:00|47.7|46.3|47.91|46.51|47.91|46.51|47.7|46.3|219
1706110800000|2024-01-24 15:40:00|47.9|46.5|48.01|46.61|48.03|46.63|47.9|46.5|125
1706111100000|2024-01-24 15:45:00|48.02|46.62|48.1|46.7|48.1|46.7|47.96|46.56|92
1706111400000|2024-01-24 15:50:00|48.09|46.69|47.96|46.56|48.13|46.73|47.94|46.54|169
1706111700000|2024-01-24 15:55:00|47.97|46.57|48|46.6|48.03|46.63|47.95|46.55|161
1706112000000|2024-01-24 16:00:00|48.01|46.61|48.02|46.62|48.03|46.63|47.97|46.57|142
1706112300000|2024-01-24 16:05:00|48.01|46.61|47.87|46.47|48.02|46.62|47.82|46.42|127
1706112600000|2024-01-24 16:10:00|47.88|46.48|47.83|46.43|47.89|46.49|47.81|46.41|88
1706112900000|2024-01-24 16:15:00|47.82|46.42|47.84|46.44|47.9|46.5|47.72|46.32|163
1706113200000|2024-01-24 16:20:00|47.83|46.43|47.94|46.54|47.96|46.56|47.77|46.37|137
1706113500000|2024-01-24 16:25:00|47.95|46.55|48.04|46.64|48.04|46.64|47.89|46.49|217
1706113800000|2024-01-24 16:30:00|48.03|46.63|48|46.6|48.11|46.71|47.99|46.59|236
1706114100000|2024-01-24 16:35:00|47.99|46.59|47.89|46.49|48.01|46.61|47.88|46.48|227
1706114400000|2024-01-24 16:40:00|47.88|46.48|47.89|46.49|47.89|46.49|47.77|46.37|197
1706114700000|2024-01-24 16:45:00|47.88|46.48|48.08|46.68|48.08|46.68|47.88|46.48|121
1706115000000|2024-01-24 16:50:00|48.09|46.69|48.21|46.81|48.24|46.84|48.09|46.69|168
1706115300000|2024-01-24 16:55:00|48.2|46.8|48.24|46.84|48.26|46.86|48.17|46.77|121
1706115600000|2024-01-24 17:00:00|48.25|46.85|48.16|46.76|48.26|46.86|48.06|46.66|151
1706115900000|2024-01-24 17:05:00|48.15|46.75|48.09|46.69|48.15|46.75|48.04|46.64|190
1706116200000|2024-01-24 17:10:00|48.1|46.7|48.14|46.74|48.19|46.79|48.08|46.68|150
1706116500000|2024-01-24 17:15:00|48.15|46.75|48.16|46.76|48.21|46.81|48.08|46.68|164
1706116800000|2024-01-24 17:20:00|48.17|46.77|48.28|46.88|48.29|46.89|48.12|46.72|118
1706117100000|2024-01-24 17:25:00|48.29|46.89|48.46|47.06|48.48|47.08|48.18|46.78|111
1706117400000|2024-01-24 17:30:00|48.45|47.05|48.33|46.93|48.45|47.05|48.22|46.82|196
1706117700000|2024-01-24 17:35:00|48.34|46.94|48.48|47.08|48.54|47.14|48.29|46.89|162
1706118000000|2024-01-24 17:40:00|48.49|47.09|48.44|47.04|48.49|47.09|48.4|47|155
1706118300000|2024-01-24 17:45:00|48.43|47.03|48.22|46.82|48.43|47.03|48.21|46.81|204
1706118600000|2024-01-24 17:50:00|48.21|46.81|48.19|46.79|48.32|46.92|48.17|46.77|302
1706118900000|2024-01-24 17:55:00|48.2|46.8|48.29|46.89|48.32|46.92|48.17|46.77|152
1706119200000|2024-01-24 18:00:00|48.28|46.88|48.26|46.86|48.3|46.9|48.2|46.8|123
1706119500000|2024-01-24 18:05:00|48.25|46.85|48.07|46.67|48.26|46.86|48.06|46.66|126
1706119800000|2024-01-24 18:10:00|48.06|46.66|47.98|46.58|48.13|46.73|47.98|46.58|247
1706120100000|2024-01-24 18:15:00|47.99|46.59|47.9|46.5|48.03|46.63|47.87|46.47|190
1706120400000|2024-01-24 18:20:00|47.91|46.51|47.61|46.21|47.91|46.51|47.54|46.14|287
1706120700000|2024-01-24 18:25:00|47.6|46.2|47.88|46.48|47.91|46.51|47.6|46.2|223
1706121000000|2024-01-24 18:30:00|47.87|46.47|47.95|46.55|48.05|46.65|47.86|46.46|220
1706121300000|2024-01-24 18:35:00|47.96|46.56|47.94|46.54|48.04|46.64|47.94|46.54|249
1706121600000|2024-01-24 18:40:00|47.95|46.55|47.97|46.57|48.01|46.61|47.92|46.52|156
1706121900000|2024-01-24 18:45:00|47.98|46.58|47.86|46.46|47.99|46.59|47.83|46.43|203
1706122200000|2024-01-24 18:50:00|47.87|46.47|47.86|46.46|47.95|46.55|47.85|46.45|201
1706122500000|2024-01-24 18:55:00|47.85|46.45|47.88|46.48|47.89|46.49|47.81|46.41|84
1706122800000|2024-01-24 19:00:00|47.89|46.49|47.92|46.52|47.96|46.56|47.79|46.39|148
1706123100000|2024-01-24 19:05:00|47.93|46.53|47.93|46.53|48.02|46.62|47.93|46.53|76
1706123400000|2024-01-24 19:10:00|47.94|46.54|47.99|46.59|48|46.6|47.92|46.52|27
1706123700000|2024-01-24 19:15:00|47.98|46.58|47.94|46.54|48.05|46.65|47.92|46.52|59
1706124000000|2024-01-24 19:20:00|47.93|46.53|47.77|46.37|47.99|46.59|47.76|46.36|151
1706124300000|2024-01-24 19:25:00|47.78|46.38|47.82|46.42|47.83|46.43|47.78|46.38|127
1706124600000|2024-01-24 19:30:00|47.83|46.43|47.96|46.56|48|46.6|47.81|46.41|109
1706124900000|2024-01-24 19:35:00|47.95|46.55|47.94|46.54|47.96|46.56|47.87|46.47|110
1706125200000|2024-01-24 19:40:00|47.95|46.55|47.83|46.43|47.97|46.57|47.81|46.41|104
1706125500000|2024-01-24 19:45:00|47.82|46.42|47.84|46.44|47.87|46.47|47.75|46.35|108
1706125800000|2024-01-24 19:50:00|47.85|46.45|47.87|46.47|47.91|46.51|47.83|46.43|245
1706126100000|2024-01-24 19:55:00|47.88|46.48|47.95|46.55|47.99|46.59|47.86|46.46|116
1706126400000|2024-01-24 20:00:00|47.94|46.54|48.13|46.73|48.2|46.8|47.91|46.51|144
1706126700000|2024-01-24 20:05:00|48.12|46.72|48.19|46.79|48.19|46.79|48.12|46.72|185
1706127000000|2024-01-24 20:10:00|48.18|46.78|48.13|46.73|48.27|46.87|48.12|46.72|244
1706127300000|2024-01-24 20:15:00|48.14|46.74|48.03|46.63|48.17|46.77|48.01|46.61|138
1706127600000|2024-01-24 20:20:00|48.04|46.64|47.99|46.59|48.09|46.69|47.95|46.55|170
1706127900000|2024-01-24 20:25:00|47.98|46.58|47.99|46.59|48.03|46.63|47.95|46.55|88
1706128200000|2024-01-24 20:30:00|48|46.6|47.78|46.38|48|46.6|47.77|46.37|102
1706128500000|2024-01-24 20:35:00|47.79|46.39|47.86|46.46|47.9|46.5|47.74|46.34|189
1706128800000|2024-01-24 20:40:00|47.85|46.45|47.8|46.4|47.86|46.46|47.74|46.34|197
1706129100000|2024-01-24 20:45:00|47.79|46.39|47.61|46.21|47.8|46.4|47.6|46.2|134
1706129400000|2024-01-24 20:50:00|47.62|46.22|47.68|46.28|47.72|46.32|47.55|46.15|166
1706129700000|2024-01-24 20:55:00|47.67|46.27|47.61|46.21|47.75|46.35|47.56|46.16|181
1706130000000|2024-01-24 21:00:00|47.62|46.22|47.72|46.32|47.74|46.34|47.6|46.2|163
1706130300000|2024-01-24 21:05:00|47.71|46.31|47.72|46.32|47.77|46.37|47.69|46.29|94
1706130600000|2024-01-24 21:10:00|47.73|46.33|47.74|46.34|47.75|46.35|47.61|46.21|83
1706130900000|2024-01-24 21:15:00|47.73|46.33|47.73|46.33|47.74|46.34|47.68|46.28|87
1706131200000|2024-01-24 21:20:00|47.74|46.34|47.74|46.34|47.79|46.39|47.73|46.33|63
1706131500000|2024-01-24 21:25:00|47.75|46.35|47.86|46.46|47.92|46.52|47.74|46.34|108
1706131800000|2024-01-24 21:30:00|47.85|46.45|47.78|46.38|47.88|46.48|47.78|46.38|109
1706132100000|2024-01-24 21:35:00|47.79|46.39|47.68|46.28|47.8|46.4|47.66|46.26|51
1706132400000|2024-01-24 21:40:00|47.69|46.29|47.78|46.38|47.79|46.39|47.66|46.26|154
1706132700000|2024-01-24 21:45:00|47.77|46.37|47.77|46.37|47.78|46.38|47.72|46.32|92
1706133000000|2024-01-24 21:50:00|47.76|46.36|47.77|46.37|47.77|46.37|47.68|46.28|68
1706133300000|2024-01-24 21:55:00|47.76|46.36|47.79|46.39|47.79|46.39|47.74|46.34|21
1706133600000|2024-01-24 22:00:00|47.78|46.38|47.83|46.43|47.87|46.47|47.74|46.34|57
1706133900000|2024-01-24 22:05:00|47.84|46.44|47.82|46.42|47.84|46.44|47.74|46.34|64
1706134200000|2024-01-24 22:10:00|47.83|46.43|47.93|46.53|47.93|46.53|47.83|46.43|56
1706134500000|2024-01-24 22:15:00|47.92|46.52|47.91|46.51|47.93|46.53|47.89|46.49|32
1706134800000|2024-01-24 22:20:00|47.92|46.52|47.97|46.57|47.98|46.58|47.88|46.48|26
1706135100000|2024-01-24 22:25:00|47.96|46.56|47.95|46.55|47.98|46.58|47.93|46.53|40
1706135400000|2024-01-24 22:30:00|47.96|46.56|47.99|46.59|48.01|46.61|47.96|46.56|68
1706135700000|2024-01-24 22:35:00|47.98|46.58|48.03|46.63|48.04|46.64|47.98|46.58|21
1706136000000|2024-01-24 22:40:00|48.02|46.62|47.94|46.54|48.02|46.62|47.91|46.51|111
1706136300000|2024-01-24 22:45:00|47.93|46.53|47.9|46.5|47.96|46.56|47.9|46.5|85
1706136600000|2024-01-24 22:50:00|47.89|46.49|47.93|46.53|47.93|46.53|47.89|46.49|59
1706136900000|2024-01-24 22:55:00|47.92|46.52|47.93|46.53|47.93|46.53|47.92|46.52|2
1706137200000|2024-01-24 23:00:00|47.94|46.54|48.05|46.65|48.07|46.67|47.93|46.53|69
1706137500000|2024-01-24 23:05:00|48.06|46.66|48.18|46.78|48.18|46.78|48.06|46.66|23
1706137800000|2024-01-24 23:10:00|48.19|46.79|48.17|46.77|48.21|46.81|48.12|46.72|76
1706138100000|2024-01-24 23:15:00|48.16|46.76|48.22|46.82|48.22|46.82|48.1|46.7|128
1706138400000|2024-01-24 23:20:00|48.21|46.81|48.31|46.91|48.36|46.96|48.21|46.81|93
1706138700000|2024-01-24 23:25:00|48.3|46.9|48.31|46.91|48.34|46.94|48.27|46.87|139
1706139000000|2024-01-24 23:30:00|48.32|46.92|48.32|46.92|48.35|46.95|48.3|46.9|65
1706139300000|2024-01-24 23:35:00|48.33|46.93|48.4|47|48.41|47.01|48.3|46.9|53
1706139600000|2024-01-24 23:40:00|48.41|47.01|48.43|47.03|48.43|47.03|48.38|46.98|75
1706139900000|2024-01-24 23:45:00|48.42|47.02|48.44|47.04|48.44|47.04|48.38|46.98|89
1706140200000|2024-01-24 23:50:00|48.43|47.03|48.42|47.02|48.48|47.08|48.38|46.98|89
1706140500000|2024-01-24 23:55:00|48.41|47.01|48.37|46.97|48.41|47.01|48.32|46.92|139
1706140800000|2024-01-25 00:00:00|48.36|46.96|48.34|46.94|48.4|47|48.29|46.89|194
1706141100000|2024-01-25 00:05:00|48.35|46.95|48.29|46.89|48.35|46.95|48.2|46.8|103
1706141400000|2024-01-25 00:10:00|48.3|46.9|48.38|46.98|48.39|46.99|48.28|46.88|149
1706141700000|2024-01-25 00:15:00|48.37|46.97|48.31|46.91|48.44|47.04|48.31|46.91|119
1706142000000|2024-01-25 00:20:00|48.3|46.9|48.18|46.78|48.3|46.9|48.15|46.75|289
1706142300000|2024-01-25 00:25:00|48.19|46.79|48.09|46.69|48.22|46.82|48.08|46.68|342
1706142600000|2024-01-25 00:30:00|48.08|46.68|48.08|46.68|48.16|46.76|48.06|46.66|342
1706142900000|2024-01-25 00:35:00|48.09|46.69|48.18|46.78|48.23|46.83|48.07|46.67|117
1706143200000|2024-01-25 00:40:00|48.19|46.79|48.16|46.76|48.24|46.84|48.15|46.75|142
1706143500000|2024-01-25 00:45:00|48.17|46.77|48.05|46.65|48.17|46.77|47.98|46.58|297
1706143800000|2024-01-25 00:50:00|48.06|46.66|48.19|46.79|48.19|46.79|47.98|46.58|162
1706144100000|2024-01-25 00:55:00|48.18|46.78|48.3|46.9|48.32|46.92|48.16|46.76|75
1706144400000|2024-01-25 01:00:00|48.32|46.92|48.23|46.83|48.34|46.94|48.12|46.72|134
1706144700000|2024-01-25 01:05:00|48.22|46.82|48.18|46.78|48.25|46.85|48.18|46.78|127
1706145000000|2024-01-25 01:10:00|48.17|46.77|48.17|46.77|48.21|46.81|48.15|46.75|111
1706145300000|2024-01-25 01:15:00|48.16|46.76|48.08|46.68|48.2|46.8|48.03|46.63|134
1706145600000|2024-01-25 01:20:00|48.07|46.67|48.17|46.77|48.17|46.77|48.04|46.64|106
1706145900000|2024-01-25 01:25:00|48.16|46.76|48.13|46.73|48.21|46.81|48.12|46.72|157
1706146200000|2024-01-25 01:30:00|48.12|46.72|48.1|46.7|48.19|46.79|48.04|46.64|284
1706146500000|2024-01-25 01:35:00|48.11|46.71|48.04|46.64|48.11|46.71|47.95|46.55|315
1706146800000|2024-01-25 01:40:00|48.05|46.65|48.12|46.72|48.12|46.72|48.02|46.62|247
1706147100000|2024-01-25 01:45:00|48.11|46.71|47.86|46.46|48.12|46.72|47.86|46.46|176
1706147400000|2024-01-25 01:50:00|47.87|46.47|47.8|46.4|47.88|46.48|47.76|46.36|325
1706147700000|2024-01-25 01:55:00|47.79|46.39|47.81|46.41|47.85|46.45|47.74|46.34|197
1706148000000|2024-01-25 02:00:00|47.82|46.42|47.91|46.51|47.96|46.56|47.8|46.4|96
1706148300000|2024-01-25 02:05:00|47.9|46.5|47.91|46.51|47.94|46.54|47.86|46.46|72
1706148600000|2024-01-25 02:10:00|47.9|46.5|47.85|46.45|47.93|46.53|47.8|46.4|111
1706148900000|2024-01-25 02:15:00|47.86|46.46|47.92|46.52|47.94|46.54|47.84|46.44|75
1706149200000|2024-01-25 02:20:00|47.91|46.51|47.91|46.51|47.93|46.53|47.87|46.47|92
1706149500000|2024-01-25 02:25:00|47.92|46.52|47.91|46.51|47.94|46.54|47.88|46.48|77
1706149800000|2024-01-25 02:30:00|47.92|46.52|47.91|46.51|47.95|46.55|47.8|46.4|188
1706150100000|2024-01-25 02:35:00|47.92|46.52|47.9|46.5|47.95|46.55|47.85|46.45|238
1706150400000|2024-01-25 02:40:00|47.91|46.51|47.92|46.52|47.94|46.54|47.84|46.44|207
1706150700000|2024-01-25 02:45:00|47.91|46.51|47.83|46.43|47.92|46.52|47.8|46.4|232
1706151000000|2024-01-25 02:50:00|47.82|46.42|47.68|46.28|47.83|46.43|47.64|46.24|74
1706151300000|2024-01-25 02:55:00|47.67|46.27|47.72|46.32|47.72|46.32|47.64|46.24|87
1706151600000|2024-01-25 03:00:00|47.73|46.33|47.77|46.37|47.84|46.44|47.71|46.31|99
1706151900000|2024-01-25 03:05:00|47.76|46.36|47.75|46.35|47.79|46.39|47.71|46.31|184
1706152200000|2024-01-25 03:10:00|47.74|46.34|47.76|46.36|47.77|46.37|47.72|46.32|137
1706152500000|2024-01-25 03:15:00|47.77|46.37|47.77|46.37|47.83|46.43|47.75|46.35|186
1706152800000|2024-01-25 03:20:00|47.76|46.36|47.84|46.44|47.85|46.45|47.75|46.35|139
1706153100000|2024-01-25 03:25:00|47.85|46.45|47.95|46.55|47.97|46.57|47.85|46.45|43
1706153400000|2024-01-25 03:30:00|47.94|46.54|47.89|46.49|47.94|46.54|47.88|46.48|95
1706153700000|2024-01-25 03:35:00|47.9|46.5|47.93|46.53|47.93|46.53|47.86|46.46|182
1706154000000|2024-01-25 03:40:00|47.94|46.54|47.95|46.55|47.97|46.57|47.92|46.52|109
1706154300000|2024-01-25 03:45:00|47.96|46.56|47.87|46.47|47.96|46.56|47.84|46.44|99
1706154600000|2024-01-25 03:50:00|47.88|46.48|47.88|46.48|47.9|46.5|47.84|46.44|134
1706154900000|2024-01-25 03:55:00|47.89|46.49|47.88|46.48|47.92|46.52|47.86|46.46|106
1706155200000|2024-01-25 04:00:00|47.87|46.47|47.85|46.45|47.89|46.49|47.8|46.4|108
1706155500000|2024-01-25 04:05:00|47.86|46.46|47.91|46.51|47.98|46.58|47.85|46.45|136
1706155800000|2024-01-25 04:10:00|47.9|46.5|47.87|46.47|47.92|46.52|47.84|46.44|80
1706156100000|2024-01-25 04:15:00|47.86|46.46|47.87|46.47|47.89|46.49|47.81|46.41|249
1706156400000|2024-01-25 04:20:00|47.88|46.48|47.91|46.51|47.94|46.54|47.86|46.46|61
1706156700000|2024-01-25 04:25:00|47.9|46.5|47.84|46.44|47.91|46.51|47.84|46.44|100
1706157000000|2024-01-25 04:30:00|47.83|46.43|47.77|46.37|47.86|46.46|47.77|46.37|42
1706157300000|2024-01-25 04:35:00|47.76|46.36|47.72|46.32|47.79|46.39|47.7|46.3|120
1706157600000|2024-01-25 04:40:00|47.73|46.33|47.72|46.32|47.75|46.35|47.7|46.3|155
1706157900000|2024-01-25 04:45:00|47.73|46.33|47.51|46.11|47.73|46.33|47.5|46.1|74
1706158200000|2024-01-25 04:50:00|47.52|46.12|47.6|46.2|47.63|46.23|47.51|46.11|214
1706158500000|2024-01-25 04:55:00|47.61|46.21|47.6|46.2|47.66|46.26|47.57|46.17|120
1706158800000|2024-01-25 05:00:00|47.61|46.21|47.44|46.04|47.65|46.25|47.43|46.03|121
1706159100000|2024-01-25 05:05:00|47.43|46.03|47.44|46.04|47.47|46.07|47.42|46.02|109
1706159400000|2024-01-25 05:10:00|47.43|46.03|47.43|46.03|47.49|46.09|47.42|46.02|83
1706159700000|2024-01-25 05:15:00|47.44|46.04|47.44|46.04|47.49|46.09|47.42|46.02|174
1706160000000|2024-01-25 05:20:00|47.43|46.03|47.42|46.02|47.44|46.04|47.28|45.88|114
1706160300000|2024-01-25 05:25:00|47.41|46.01|47.49|46.09|47.49|46.09|47.35|45.95|180
1706160600000|2024-01-25 05:30:00|47.48|46.08|47.45|46.05|47.51|46.11|47.38|45.98|202
1706160900000|2024-01-25 05:35:00|47.46|46.06|47.48|46.08|47.54|46.14|47.44|46.04|149
1706161200000|2024-01-25 05:40:00|47.49|46.09|47.51|46.11|47.53|46.13|47.47|46.07|84
1706161500000|2024-01-25 05:45:00|47.5|46.1|47.55|46.15|47.61|46.21|47.5|46.1|225
1706161800000|2024-01-25 05:50:00|47.56|46.16|47.55|46.15|47.57|46.17|47.49|46.09|182
1706162100000|2024-01-25 05:55:00|47.54|46.14|47.55|46.15|47.57|46.17|47.5|46.1|171
1706162400000|2024-01-25 06:00:00|47.56|46.16|47.57|46.17|47.63|46.23|47.54|46.14|266
1706162700000|2024-01-25 06:05:00|47.58|46.18|47.68|46.28|47.69|46.29|47.58|46.18|201
1706163000000|2024-01-25 06:10:00|47.67|46.27|47.71|46.31|47.73|46.33|47.66|46.26|83
1706163300000|2024-01-25 06:15:00|47.72|46.32|47.66|46.26|47.73|46.33|47.62|46.22|66
1706163600000|2024-01-25 06:20:00|47.67|46.27|47.61|46.21|47.67|46.27|47.52|46.12|155
1706163900000|2024-01-25 06:25:00|47.62|46.22|47.68|46.28|47.69|46.29|47.58|46.18|154
1706164200000|2024-01-25 06:30:00|47.69|46.29|47.62|46.22|47.69|46.29|47.57|46.17|159
1706164500000|2024-01-25 06:35:00|47.63|46.23|47.7|46.3|47.7|46.3|47.59|46.19|254
1706164800000|2024-01-25 06:40:00|47.69|46.29|47.73|46.33|47.73|46.33|47.64|46.24|100
1706165100000|2024-01-25 06:45:00|47.74|46.34|47.8|46.4|47.85|46.45|47.73|46.33|157
1706165400000|2024-01-25 06:50:00|47.81|46.41|47.93|46.53|47.97|46.57|47.77|46.37|166
1706165700000|2024-01-25 06:55:00|47.94|46.54|47.99|46.59|48|46.6|47.94|46.54|144
1706166000000|2024-01-25 07:00:00|47.98|46.58|47.94|46.54|48|46.6|47.91|46.51|89
1706166300000|2024-01-25 07:05:00|47.93|46.53|47.91|46.51|47.95|46.55|47.84|46.44|250
1706166600000|2024-01-25 07:10:00|47.92|46.52|47.88|46.48|47.98|46.58|47.86|46.46|119
1706166900000|2024-01-25 07:15:00|47.87|46.47|47.94|46.54|47.94|46.54|47.86|46.46|148
1706167200000|2024-01-25 07:20:00|47.95|46.55|47.98|46.58|47.99|46.59|47.93|46.53|65
1706167500000|2024-01-25 07:25:00|47.99|46.59|48.11|46.71|48.11|46.71|47.99|46.59|71
1706167800000|2024-01-25 07:30:00|48.12|46.72|48.06|46.66|48.14|46.74|48.01|46.61|162
1706168100000|2024-01-25 07:35:00|48.05|46.65|48.07|46.67|48.07|46.67|47.98|46.58|120
1706168400000|2024-01-25 07:40:00|48.06|46.66|48.05|46.65|48.07|46.67|48|46.6|129
1706168700000|2024-01-25 07:45:00|48.04|46.64|48.09|46.69|48.09|46.69|48.03|46.63|58
1706169000000|2024-01-25 07:50:00|48.1|46.7|48.11|46.71|48.12|46.72|48.08|46.68|107
1706169300000|2024-01-25 07:55:00|48.1|46.7|48.17|46.77|48.18|46.78|48.1|46.7|51
1706169600000|2024-01-25 08:00:00|48.18|46.78|48.15|46.75|48.24|46.84|48.1|46.7|103
1706169900000|2024-01-25 08:05:00|48.16|46.76|48.21|46.81|48.22|46.82|48.15|46.75|74
1706170200000|2024-01-25 08:10:00|48.2|46.8|48.18|46.78|48.26|46.86|48.17|46.77|124
1706170500000|2024-01-25 08:15:00|48.17|46.77|48.14|46.74|48.22|46.82|48.13|46.73|144
1706170800000|2024-01-25 08:20:00|48.13|46.73|48.09|46.69|48.14|46.74|48.07|46.67|122
1706171100000|2024-01-25 08:25:00|48.08|46.68|48.04|46.64|48.09|46.69|48.04|46.64|192
1706171400000|2024-01-25 08:30:00|48.03|46.63|48.06|46.66|48.07|46.67|48.02|46.62|86
1706171700000|2024-01-25 08:35:00|48.05|46.65|48.08|46.68|48.1|46.7|48.03|46.63|20
1706172000000|2024-01-25 08:40:00|48.07|46.67|48.02|46.62|48.08|46.68|48|46.6|62
1706172300000|2024-01-25 08:45:00|48.03|46.63|48.06|46.66|48.06|46.66|48.01|46.61|108
1706172600000|2024-01-25 08:50:00|48.05|46.65|48.05|46.65|48.06|46.66|48.02|46.62|69
1706172900000|2024-01-25 08:55:00|48.06|46.66|48.1|46.7|48.18|46.78|48|46.6|79
1706173200000|2024-01-25 09:00:00|48.11|46.71|48.09|46.69|48.16|46.76|48.04|46.64|220
1706173500000|2024-01-25 09:05:00|48.1|46.7|48.2|46.8|48.23|46.83|48.08|46.68|142
1706173800000|2024-01-25 09:10:00|48.21|46.81|48.13|46.73|48.23|46.83|48.12|46.72|126
1706174100000|2024-01-25 09:15:00|48.14|46.74|48.12|46.72|48.14|46.74|48.01|46.61|154
1706174400000|2024-01-25 09:20:00|48.11|46.71|48.1|46.7|48.17|46.77|48.1|46.7|98
1706174700000|2024-01-25 09:25:00|48.11|46.71|47.97|46.57|48.13|46.73|47.97|46.57|128
1706175000000|2024-01-25 09:30:00|47.98|46.58|47.95|46.55|48.03|46.63|47.93|46.53|265
1706175300000|2024-01-25 09:35:00|47.96|46.56|47.94|46.54|48.01|46.61|47.94|46.54|190
1706175600000|2024-01-25 09:40:00|47.95|46.55|47.94|46.54|47.96|46.56|47.91|46.51|159
1706175900000|2024-01-25 09:45:00|47.93|46.53|47.82|46.42|47.95|46.55|47.82|46.42|95
1706176200000|2024-01-25 09:50:00|47.83|46.43|47.91|46.51|47.94|46.54|47.83|46.43|94
1706176500000|2024-01-25 09:55:00|47.9|46.5|47.81|46.41|47.9|46.5|47.79|46.39|155
1706176800000|2024-01-25 10:00:00|47.82|46.42|47.81|46.41|47.87|46.47|47.79|46.39|146
1706177100000|2024-01-25 10:05:00|47.8|46.4|47.71|46.31|47.8|46.4|47.61|46.21|193
1706177400000|2024-01-25 10:10:00|47.72|46.32|47.79|46.39|47.82|46.42|47.68|46.28|136
1706177700000|2024-01-25 10:15:00|47.78|46.38|47.8|46.4|47.83|46.43|47.76|46.36|139
1706178000000|2024-01-25 10:20:00|47.79|46.39|47.78|46.38|47.82|46.42|47.76|46.36|172
1706178300000|2024-01-25 10:25:00|47.77|46.37|47.84|46.44|47.86|46.46|47.75|46.35|74
1706178600000|2024-01-25 10:30:00|47.85|46.45|47.94|46.54|47.97|46.57|47.85|46.45|93
1706178900000|2024-01-25 10:35:00|47.93|46.53|47.97|46.57|47.97|46.57|47.93|46.53|65
1706179200000|2024-01-25 10:40:00|47.98|46.58|47.98|46.58|48|46.6|47.96|46.56|96
1706179500000|2024-01-25 10:45:00|47.99|46.59|48.01|46.61|48.05|46.65|47.94|46.54|77
1706179800000|2024-01-25 10:50:00|48.02|46.62|47.99|46.59|48.04|46.64|47.97|46.57|80
1706180100000|2024-01-25 10:55:00|47.98|46.58|48.04|46.64|48.04|46.64|47.97|46.57|190
1706180400000|2024-01-25 11:00:00|48.05|46.65|47.99|46.59|48.05|46.65|47.95|46.55|141
1706180700000|2024-01-25 11:05:00|47.98|46.58|47.96|46.56|48|46.6|47.89|46.49|152
1706181000000|2024-01-25 11:10:00|47.95|46.55|48.11|46.71|48.15|46.75|47.9|46.5|133
1706181300000|2024-01-25 11:15:00|48.12|46.72|48.07|46.67|48.12|46.72|48|46.6|119
1706181600000|2024-01-25 11:20:00|48.08|46.68|48.19|46.79|48.2|46.8|48.04|46.64|96
1706181900000|2024-01-25 11:25:00|48.2|46.8|48.23|46.83|48.24|46.84|48.11|46.71|107
1706182200000|2024-01-25 11:30:00|48.24|46.84|48.82|47.42|49.08|47.68|48.21|46.81|243
1706182500000|2024-01-25 11:35:00|48.81|47.41|48.95|47.55|49|47.6|48.75|47.35|125
1706182800000|2024-01-25 11:40:00|48.96|47.56|48.91|47.51|48.98|47.58|48.85|47.45|103
1706183100000|2024-01-25 11:45:00|48.92|47.52|48.96|47.56|49.11|47.71|48.9|47.5|140
1706183400000|2024-01-25 11:50:00|48.95|47.55|48.81|47.41|48.95|47.55|48.75|47.35|201
1706183700000|2024-01-25 11:55:00|48.82|47.42|48.66|47.26|48.82|47.42|48.64|47.24|123
1706184000000|2024-01-25 12:00:00|48.65|47.25|48.74|47.34|48.79|47.39|48.58|47.18|112
1706184300000|2024-01-25 12:05:00|48.75|47.35|48.72|47.32|48.82|47.42|48.71|47.31|157
1706184600000|2024-01-25 12:10:00|48.73|47.33|48.58|47.18|48.75|47.35|48.54|47.14|107
1706184900000|2024-01-25 12:15:00|48.57|47.17|48.47|47.07|48.65|47.25|48.46|47.06|134
1706185200000|2024-01-25 12:20:00|48.48|47.08|48.48|47.08|48.52|47.12|48.43|47.03|175
1706185500000|2024-01-25 12:25:00|48.47|47.07|48.39|46.99|48.48|47.08|48.35|46.95|223
1706185800000|2024-01-25 12:30:00|48.4|47|48.16|46.76|48.41|47.01|48.16|46.76|127
1706186100000|2024-01-25 12:35:00|48.14|46.74|48.31|46.91|48.34|46.94|48.14|46.74|122
1706186400000|2024-01-25 12:40:00|48.3|46.9|48.26|46.86|48.35|46.95|48.22|46.82|140
1706186700000|2024-01-25 12:45:00|48.27|46.87|48.1|46.7|48.3|46.9|48.09|46.69|238
1706187000000|2024-01-25 12:50:00|48.11|46.71|47.93|46.53|48.11|46.71|47.82|46.42|247
1706187300000|2024-01-25 12:55:00|47.94|46.54|47.96|46.56|48.03|46.63|47.93|46.53|191
1706187600000|2024-01-25 13:00:00|47.97|46.57|48.01|46.61|48.06|46.66|47.93|46.53|228
1706187900000|2024-01-25 13:05:00|48|46.6|48.07|46.67|48.13|46.73|47.97|46.57|210
1706188200000|2024-01-25 13:10:00|48.08|46.68|48.11|46.71|48.15|46.75|48.01|46.61|73
1706188500000|2024-01-25 13:15:00|48.1|46.7|47.99|46.59|48.12|46.72|47.98|46.58|144
1706188800000|2024-01-25 13:20:00|47.98|46.58|48.01|46.61|48.06|46.66|47.96|46.56|90
1706189100000|2024-01-25 13:25:00|48|46.6|47.87|46.47|48|46.6|47.82|46.42|140
1706189400000|2024-01-25 13:30:00|47.86|46.46|48.05|46.65|48.09|47.03|47.53|46.42|173
1706189700000|2024-01-25 13:35:00|48.06|46.66|47.99|46.59|48.06|46.66|47.88|46.48|197
1706190000000|2024-01-25 13:40:00|48|46.6|47.83|46.43|48|46.6|47.71|46.31|168
1706190300000|2024-01-25 13:45:00|47.87|46.47|47.71|46.31|47.88|46.48|47.68|46.28|309
1706190600000|2024-01-25 13:50:00|47.7|46.3|47.77|46.37|47.77|46.37|47.62|46.22|254
1706190900000|2024-01-25 13:55:00|47.78|46.38|47.79|46.39|47.91|46.51|47.73|46.33|291
1706191200000|2024-01-25 14:00:00|47.78|46.38|47.87|46.47|47.95|46.55|47.78|46.38|225
1706191500000|2024-01-25 14:05:00|47.88|46.48|47.75|46.35|47.89|46.49|47.69|46.29|203
1706191800000|2024-01-25 14:10:00|47.74|46.34|47.85|46.45|47.88|46.48|47.67|46.27|175
1706192100000|2024-01-25 14:15:00|47.86|46.46|47.9|46.5|48|46.6|47.81|46.41|145
1706192400000|2024-01-25 14:20:00|47.91|46.51|47.96|46.56|47.98|46.58|47.86|46.46|67
1706192700000|2024-01-25 14:25:00|47.95|46.55|47.95|46.55|47.97|46.57|47.88|46.48|183
1706193000000|2024-01-25 14:30:00|47.94|46.54|48.2|46.8|48.22|46.82|47.92|46.52|136
1706193300000|2024-01-25 14:35:00|48.19|46.79|48.19|46.79|48.29|46.89|48.13|46.73|204
1706193600000|2024-01-25 14:40:00|48.2|46.8|48|46.6|48.23|46.83|47.97|46.57|191
1706193900000|2024-01-25 14:45:00|48.01|46.61|47.99|46.59|48.01|46.61|47.8|46.4|218
1706194200000|2024-01-25 14:50:00|47.98|46.58|48.04|46.64|48.12|46.72|47.97|46.57|269
1706194500000|2024-01-25 14:55:00|48.03|46.63|48.05|46.65|48.08|46.68|47.96|46.56|92
1706194800000|2024-01-25 15:00:00|48.07|46.67|47.68|46.28|48.08|46.68|47.66|46.26|185
1706195100000|2024-01-25 15:05:00|47.67|46.27|47.64|46.24|47.75|46.35|47.62|46.22|104
1706195400000|2024-01-25 15:10:00|47.65|46.25|47.54|46.14|47.65|46.25|47.52|46.12|92
1706195700000|2024-01-25 15:15:00|47.55|46.15|47.45|46.05|47.58|46.18|47.43|46.03|179
1706196000000|2024-01-25 15:20:00|47.46|46.06|47.39|45.99|47.48|46.08|47.38|45.98|135
1706196300000|2024-01-25 15:25:00|47.38|45.98|47.3|45.9|47.42|46.02|47.18|45.78|212
1706196600000|2024-01-25 15:30:00|47.29|45.89|47.38|45.98|47.42|46.02|47.25|45.85|229
1706196900000|2024-01-25 15:35:00|47.37|45.97|47.4|46|47.41|46.01|47.24|45.84|219
1706197200000|2024-01-25 15:40:00|47.39|45.99|47.33|45.93|47.4|46|47.23|45.83|195
1706197500000|2024-01-25 15:45:00|47.32|45.92|47.27|45.87|47.35|45.95|47.17|45.77|221
1706197800000|2024-01-25 15:50:00|47.28|45.88|47.26|45.86|47.34|45.94|47.24|45.84|153
1706198100000|2024-01-25 15:55:00|47.25|45.85|47.37|45.97|47.5|46.1|47.23|45.83|170
1706198400000|2024-01-25 16:00:00|47.38|45.98|47.28|45.88|47.38|45.98|47.25|45.85|137
1706198700000|2024-01-25 16:05:00|47.29|45.89|47.21|45.81|47.33|45.93|47.16|45.76|106
1706199000000|2024-01-25 16:10:00|47.2|45.8|47.22|45.82|47.33|45.93|47.17|45.77|137
1706199300000|2024-01-25 16:15:00|47.21|45.81|47.14|45.74|47.25|45.85|47.06|45.66|198
1706199600000|2024-01-25 16:20:00|47.13|45.73|47.09|45.69|47.25|45.85|47.09|45.69|174
1706199900000|2024-01-25 16:25:00|47.08|45.68|47.11|45.71|47.23|45.83|47.08|45.68|194
1706200200000|2024-01-25 16:30:00|47.12|45.72|47.08|45.68|47.2|45.8|46.97|45.57|159
1706200500000|2024-01-25 16:35:00|47.09|45.69|47.1|45.7|47.13|45.73|46.98|45.58|185
1706200800000|2024-01-25 16:40:00|47.11|45.71|46.95|45.55|47.11|45.71|46.78|45.38|133
1706201100000|2024-01-25 16:45:00|46.96|45.56|46.86|45.46|46.97|45.57|46.81|45.41|185
1706201400000|2024-01-25 16:50:00|46.87|45.47|46.86|45.46|46.92|45.52|46.86|45.46|108
1706201700000|2024-01-25 16:55:00|46.87|45.47|46.75|45.35|46.88|45.48|46.74|45.34|147
1706202000000|2024-01-25 17:00:00|46.74|45.34|46.76|45.36|46.82|45.42|46.68|45.28|195
1706202300000|2024-01-25 17:05:00|46.75|45.35|46.68|45.28|46.84|45.44|46.56|45.16|243
1706202600000|2024-01-25 17:10:00|46.67|45.27|46.72|45.32|46.81|45.41|46.6|45.2|313
1706202900000|2024-01-25 17:15:00|46.71|45.31|46.83|45.43|46.83|45.43|46.7|45.3|158
1706203200000|2024-01-25 17:20:00|46.84|45.44|46.95|45.55|46.97|45.57|46.82|45.42|110
1706203500000|2024-01-25 17:25:00|46.96|45.56|47|45.6|47.03|45.63|46.94|45.54|138
1706203800000|2024-01-25 17:30:00|46.99|45.59|47.1|45.7|47.15|45.75|46.95|45.55|165
1706204100000|2024-01-25 17:35:00|47.09|45.69|47.1|45.7|47.13|45.73|47.07|45.67|127
1706204400000|2024-01-25 17:40:00|47.09|45.69|47.16|45.76|47.16|45.76|47.07|45.67|173
1706204700000|2024-01-25 17:45:00|47.15|45.75|47.28|45.88|47.31|45.91|47.13|45.73|110
1706205000000|2024-01-25 17:50:00|47.29|45.89|47.26|45.86|47.32|45.92|47.24|45.84|70
1706205300000|2024-01-25 17:55:00|47.25|45.85|47.25|45.85|47.3|45.9|47.24|45.84|78
1706205600000|2024-01-25 18:00:00|47.26|45.86|47.38|45.98|47.4|46|47.26|45.86|126
1706205900000|2024-01-25 18:05:00|47.39|45.99|47.54|46.14|47.58|46.18|47.35|45.95|159
1706206200000|2024-01-25 18:10:00|47.55|46.15|47.5|46.1|47.56|46.16|47.44|46.04|203
1706206500000|2024-01-25 18:15:00|47.51|46.11|47.62|46.22|47.69|46.29|47.5|46.1|173
1706206800000|2024-01-25 18:20:00|47.63|46.23|47.58|46.18|47.67|46.27|47.57|46.17|211
1706207100000|2024-01-25 18:25:00|47.57|46.17|47.61|46.21|47.62|46.22|47.51|46.11|216
1706207400000|2024-01-25 18:30:00|47.62|46.22|47.45|46.05|47.66|46.26|47.38|45.98|216
1706207700000|2024-01-25 18:35:00|47.44|46.04|47.48|46.08|47.51|46.11|47.4|46|177
1706208000000|2024-01-25 18:40:00|47.49|46.09|47.38|45.98|47.49|46.09|47.35|45.95|191
1706208300000|2024-01-25 18:45:00|47.37|45.97|47.25|45.85|47.41|46.01|47.25|45.85|179
1706208600000|2024-01-25 18:50:00|47.26|45.86|47.37|45.97|47.42|46.02|47.25|45.85|161
1706208900000|2024-01-25 18:55:00|47.36|45.96|47.31|45.91|47.37|45.97|47.3|45.9|118
1706209200000|2024-01-25 19:00:00|47.32|45.92|47.24|45.84|47.38|45.98|47.21|45.81|196
1706209500000|2024-01-25 19:05:00|47.23|45.83|47.27|45.87|47.27|45.87|47.21|45.81|64
1706209800000|2024-01-25 19:10:00|47.28|45.88|47.38|45.98|47.46|46.06|47.28|45.88|81
1706210100000|2024-01-25 19:15:00|47.39|45.99|47.42|46.02|47.44|46.04|47.38|45.98|74
1706210400000|2024-01-25 19:20:00|47.41|46.01|47.43|46.03|47.52|46.12|47.39|45.99|96
1706210700000|2024-01-25 19:25:00|47.42|46.02|47.45|46.05|47.47|46.07|47.39|45.99|60
1706211000000|2024-01-25 19:30:00|47.44|46.04|47.53|46.13|47.58|46.18|47.39|45.99|133
1706211300000|2024-01-25 19:35:00|47.52|46.12|47.68|46.28|47.7|46.3|47.51|46.11|138
1706211600000|2024-01-25 19:40:00|47.67|46.27|47.62|46.22|47.7|46.3|47.61|46.21|129
1706211900000|2024-01-25 19:45:00|47.61|46.21|47.5|46.1|47.63|46.23|47.48|46.08|151
1706212200000|2024-01-25 19:50:00|47.51|46.11|47.57|46.17|47.57|46.17|47.48|46.08|153
1706212500000|2024-01-25 19:55:00|47.56|46.16|47.58|46.18|47.59|46.19|47.53|46.13|63
1706212800000|2024-01-25 20:00:00|47.59|46.19|47.43|46.03|47.59|46.19|47.41|46.01|186
1706213100000|2024-01-25 20:05:00|47.44|46.04|47.44|46.04|47.48|46.08|47.39|45.99|80
1706213400000|2024-01-25 20:10:00|47.43|46.03|47.41|46.01|47.47|46.07|47.38|45.98|70
1706213700000|2024-01-25 20:15:00|47.42|46.02|47.38|45.98|47.43|46.03|47.31|45.91|111
1706214000000|2024-01-25 20:20:00|47.41|46.01|47.42|46.02|47.46|46.06|47.39|45.99|221
1706214300000|2024-01-25 20:25:00|47.41|46.01|47.43|46.03|47.46|46.06|47.4|46|129
1706214600000|2024-01-25 20:30:00|47.44|46.04|47.4|46|47.46|46.06|47.4|46|81
1706214900000|2024-01-25 20:35:00|47.41|46.01|47.43|46.03|47.46|46.06|47.34|45.94|352
1706215200000|2024-01-25 20:40:00|47.42|46.02|47.32|45.92|47.44|46.04|47.32|45.92|133
1706215500000|2024-01-25 20:45:00|47.33|45.93|47.24|45.84|47.34|45.94|47.21|45.81|199
1706215800000|2024-01-25 20:50:00|47.25|45.85|47.36|45.96|47.4|46|47.24|45.84|227
1706216100000|2024-01-25 20:55:00|47.37|45.97|47.47|46.07|47.47|46.07|47.32|45.92|244
1706216400000|2024-01-25 21:00:00|47.46|46.06|47.6|46.2|47.65|46.25|47.41|46.01|270
1706216700000|2024-01-25 21:05:00|47.61|46.21|47.61|46.21|47.63|46.23|47.56|46.16|215
1706217000000|2024-01-25 21:10:00|47.6|46.2|47.55|46.15|47.6|46.2|47.49|46.09|106
1706217300000|2024-01-25 21:15:00|47.54|46.14|47.47|46.07|47.54|46.14|47.37|45.97|184
1706217600000|2024-01-25 21:20:00|47.48|46.08|47.47|46.07|47.48|46.08|47.43|46.03|106
1706217900000|2024-01-25 21:25:00|47.48|46.08|47.48|46.08|47.51|46.11|47.46|46.06|67
1706218200000|2024-01-25 21:30:00|47.49|46.09|47.4|46|47.49|46.09|47.37|45.97|191
1706218500000|2024-01-25 21:35:00|47.41|46.01|47.41|46.01|47.48|46.08|47.41|46.01|64
1706218800000|2024-01-25 21:40:00|47.42|46.02|47.38|45.98|47.42|46.02|47.32|45.92|72
1706219100000|2024-01-25 21:45:00|47.39|45.99|47.52|46.12|47.54|46.14|47.33|45.93|91
1706219400000|2024-01-25 21:50:00|47.51|46.11|47.53|46.13|47.54|46.14|47.48|46.08|48
1706219700000|2024-01-25 21:55:00|47.52|46.12|47.51|46.11|47.53|46.13|47.48|46.08|20
1706220000000|2024-01-25 22:00:00|47.5|46.1|47.45|46.05|47.52|46.12|47.41|46.01|66
1706220300000|2024-01-25 22:05:00|47.44|46.04|47.37|45.97|47.45|46.05|47.34|45.94|106
1706220600000|2024-01-25 22:10:00|47.36|45.96|47.43|46.03|47.45|46.05|47.35|45.95|32
1706220900000|2024-01-25 22:15:00|47.42|46.02|47.41|46.01|47.44|46.04|47.37|45.97|123
1706221200000|2024-01-25 22:20:00|47.42|46.02|47.43|46.03|47.44|46.04|47.41|46.01|36
1706221500000|2024-01-25 22:25:00|47.42|46.02|47.34|45.94|47.43|46.03|47.32|45.92|34
1706221800000|2024-01-25 22:30:00|47.33|45.93|47.35|45.95|47.36|45.96|47.33|45.93|22
1706222100000|2024-01-25 22:35:00|47.36|45.96|47.49|46.09|47.5|46.1|47.36|45.96|19
1706222400000|2024-01-25 22:40:00|47.48|46.08|47.43|46.03|47.48|46.08|47.42|46.02|24
1706222700000|2024-01-25 22:45:00|47.44|46.04|47.47|46.07|47.47|46.07|47.44|46.04|4
1706223000000|2024-01-25 22:50:00|47.49|46.09|47.52|46.12|47.53|46.13|47.49|46.09|34
1706223300000|2024-01-25 22:55:00|47.53|46.13|47.49|46.09|47.57|46.17|47.49|46.09|64
1706223600000|2024-01-25 23:00:00|47.5|46.1|47.31|45.91|47.52|46.12|47.28|45.88|106
1706223900000|2024-01-25 23:05:00|47.28|45.88|47.29|45.89|47.37|45.97|47.27|45.87|146
1706224200000|2024-01-25 23:10:00|47.28|45.88|47.33|45.93|47.38|45.98|47.25|45.85|70
1706224500000|2024-01-25 23:15:00|47.34|45.94|47.27|45.87|47.38|45.98|47.26|45.86|85
1706224800000|2024-01-25 23:20:00|47.26|45.86|47.26|45.86|47.28|45.88|47.25|45.85|69
1706225100000|2024-01-25 23:25:00|47.27|45.87|47.21|45.81|47.27|45.87|47.16|45.76|69
1706225400000|2024-01-25 23:30:00|47.19|45.79|47.21|45.81|47.21|45.81|47.18|45.78|57
1706225700000|2024-01-25 23:35:00|47.2|45.8|47.31|45.91|47.31|45.91|47.2|45.8|42
1706226000000|2024-01-25 23:40:00|47.3|45.9|47.33|45.93|47.35|45.95|47.28|45.88|16
1706226300000|2024-01-25 23:45:00|47.34|45.94|47.36|45.96|47.37|45.97|47.34|45.94|24
1706226600000|2024-01-25 23:50:00|47.37|45.97|47.39|45.99|47.45|46.05|47.36|45.96|72
1706226900000|2024-01-25 23:55:00|47.4|46|47.37|45.97|47.4|46|47.34|45.94|51
1706227200000|2024-01-26 00:00:00|47.36|45.96|47.3|45.9|47.37|45.97|47.25|45.85|204
1706227500000|2024-01-26 00:05:00|47.29|45.89|47.31|45.91|47.31|45.91|47.22|45.82|148
1706227800000|2024-01-26 00:10:00|47.3|45.9|47.17|45.77|47.35|45.95|47.12|45.72|88
1706228100000|2024-01-26 00:15:00|47.16|45.76|47.11|45.71|47.18|45.78|47.02|45.62|165
1706228400000|2024-01-26 00:20:00|47.12|45.72|47.2|45.8|47.25|45.85|47.09|45.69|155
1706228700000|2024-01-26 00:25:00|47.21|45.81|47.18|45.78|47.22|45.82|47.15|45.75|193
1706229000000|2024-01-26 00:30:00|47.17|45.77|47.27|45.87|47.28|45.88|47.12|45.72|90
1706229300000|2024-01-26 00:35:00|47.28|45.88|47.23|45.83|47.29|45.89|47.15|45.75|254
1706229600000|2024-01-26 00:40:00|47.22|45.82|47.24|45.84|47.26|45.86|47.17|45.77|164
1706229900000|2024-01-26 00:45:00|47.23|45.83|47.23|45.83|47.26|45.86|47.16|45.76|119
1706230200000|2024-01-26 00:50:00|47.22|45.82|47.24|45.84|47.28|45.88|47.2|45.8|96
1706230500000|2024-01-26 00:55:00|47.23|45.83|47.24|45.84|47.24|45.84|47.17|45.77|111
1706230800000|2024-01-26 01:00:00|47.23|45.83|47.13|45.73|47.24|45.84|47.06|45.66|150
1706231100000|2024-01-26 01:05:00|47.12|45.72|47.03|45.63|47.14|45.74|47.03|45.63|91
1706231400000|2024-01-26 01:10:00|47.02|45.62|47.12|45.72|47.12|45.72|47|45.6|63
1706231700000|2024-01-26 01:15:00|47.15|45.75|47.2|45.8|47.21|45.81|47.12|45.72|77
1706232000000|2024-01-26 01:20:00|47.21|45.81|47.21|45.81|47.24|45.84|47.16|45.76|132
1706232300000|2024-01-26 01:25:00|47.22|45.82|47.27|45.87|47.27|45.87|47.22|45.82|22
1706232600000|2024-01-26 01:30:00|47.25|45.85|47.34|45.94|47.35|45.95|47.24|45.84|98
1706232900000|2024-01-26 01:35:00|47.33|45.93|47.42|46.02|47.42|46.02|47.33|45.93|30
1706233200000|2024-01-26 01:40:00|47.41|46.01|47.38|45.98|47.42|46.02|47.35|45.95|67
1706233500000|2024-01-26 01:45:00|47.39|45.99|47.5|46.1|47.54|46.14|47.39|45.99|114
1706233800000|2024-01-26 01:50:00|47.49|46.09|47.35|45.95|47.5|46.1|47.34|45.94|148
1706234100000|2024-01-26 01:55:00|47.34|45.94|47.37|45.97|47.37|45.97|47.32|45.92|46
1706234400000|2024-01-26 02:00:00|47.36|45.96|47.43|46.03|47.49|46.09|47.36|45.96|76
1706234700000|2024-01-26 02:05:00|47.44|46.04|47.48|46.08|47.48|46.08|47.36|45.96|165
1706235000000|2024-01-26 02:10:00|47.47|46.07|47.6|46.2|47.63|46.23|47.47|46.07|92
1706235300000|2024-01-26 02:15:00|47.61|46.21|47.71|46.31|47.71|46.31|47.58|46.18|60
1706235600000|2024-01-26 02:20:00|47.72|46.32|47.74|46.34|47.75|46.35|47.71|46.31|41
1706235900000|2024-01-26 02:25:00|47.75|46.35|47.76|46.36|47.78|46.38|47.7|46.3|110
1706236200000|2024-01-26 02:30:00|47.75|46.35|47.66|46.26|47.77|46.37|47.65|46.25|242
1706236500000|2024-01-26 02:35:00|47.65|46.25|47.67|46.27|47.7|46.3|47.62|46.22|39
1706236800000|2024-01-26 02:40:00|47.66|46.26|47.65|46.25|47.68|46.28|47.61|46.21|55
1706237100000|2024-01-26 02:45:00|47.66|46.26|47.62|46.22|47.66|46.26|47.55|46.15|206
1706237400000|2024-01-26 02:50:00|47.63|46.23|47.56|46.16|47.68|46.28|47.56|46.16|105
1706237700000|2024-01-26 02:55:00|47.57|46.17|47.71|46.31|47.71|46.31|47.56|46.16|65
1706238000000|2024-01-26 03:00:00|47.72|46.32|47.73|46.33|47.82|46.42|47.71|46.31|74
1706238300000|2024-01-26 03:05:00|47.71|46.31|47.67|46.27|47.75|46.35|47.67|46.27|79
1706238600000|2024-01-26 03:10:00|47.68|46.28|47.68|46.28|47.7|46.3|47.67|46.27|68
1706238900000|2024-01-26 03:15:00|47.66|46.26|47.69|46.29|47.71|46.31|47.65|46.25|66
1706239200000|2024-01-26 03:20:00|47.7|46.3|47.66|46.26|47.72|46.32|47.65|46.25|65
1706239500000|2024-01-26 03:25:00|47.65|46.25|47.61|46.21|47.66|46.26|47.59|46.19|74
1706239800000|2024-01-26 03:30:00|47.6|46.2|47.66|46.26|47.67|46.27|47.6|46.2|111
1706240100000|2024-01-26 03:35:00|47.67|46.27|47.68|46.28|47.72|46.32|47.64|46.24|86
1706240400000|2024-01-26 03:40:00|47.67|46.27|47.64|46.24|47.67|46.27|47.58|46.18|86
1706240700000|2024-01-26 03:45:00|47.65|46.25|47.66|46.26|47.69|46.29|47.63|46.23|132
1706241000000|2024-01-26 03:50:00|47.67|46.27|47.63|46.23|47.71|46.31|47.63|46.23|49
1706241300000|2024-01-26 03:55:00|47.64|46.24|47.64|46.24|47.65|46.25|47.58|46.18|58
1706241600000|2024-01-26 04:00:00|47.65|46.25|47.7|46.3|47.7|46.3|47.63|46.23|40
1706241900000|2024-01-26 04:05:00|47.69|46.29|47.73|46.33|47.74|46.34|47.69|46.29|33
1706242200000|2024-01-26 04:10:00|47.72|46.32|47.68|46.28|47.74|46.34|47.67|46.27|46
1706242500000|2024-01-26 04:15:00|47.69|46.29|47.67|46.27|47.72|46.32|47.64|46.24|75
1706242800000|2024-01-26 04:20:00|47.68|46.28|47.64|46.24|47.72|46.32|47.64|46.24|99
1706243100000|2024-01-26 04:25:00|47.65|46.25|47.64|46.24|47.66|46.26|47.62|46.22|134
1706243400000|2024-01-26 04:30:00|47.65|46.25|47.69|46.29|47.69|46.29|47.63|46.23|55
1706243700000|2024-01-26 04:35:00|47.7|46.3|47.8|46.4|47.8|46.4|47.7|46.3|59
1706244000000|2024-01-26 04:40:00|47.79|46.39|47.74|46.34|47.79|46.39|47.73|46.33|24
1706244300000|2024-01-26 04:45:00|47.75|46.35|47.68|46.28|47.75|46.35|47.64|46.24|30
1706244600000|2024-01-26 04:50:00|47.69|46.29|47.68|46.28|47.71|46.31|47.63|46.23|30
1706244900000|2024-01-26 04:55:00|47.67|46.27|47.68|46.28|47.7|46.3|47.65|46.25|48
1706245200000|2024-01-26 05:00:00|47.69|46.29|47.72|46.32|47.73|46.33|47.66|46.26|51
1706245500000|2024-01-26 05:05:00|47.73|46.33|47.71|46.31|47.78|46.38|47.7|46.3|59
1706245800000|2024-01-26 05:10:00|47.72|46.32|47.67|46.27|47.72|46.32|47.64|46.24|122
1706246100000|2024-01-26 05:15:00|47.68|46.28|47.66|46.26|47.73|46.33|47.62|46.22|149
1706246400000|2024-01-26 05:20:00|47.67|46.27|47.68|46.28|47.69|46.29|47.64|46.24|62
1706246700000|2024-01-26 05:25:00|47.69|46.29|47.72|46.32|47.73|46.33|47.69|46.29|25
1706247000000|2024-01-26 05:30:00|47.71|46.31|47.76|46.36|47.79|46.39|47.71|46.31|74
1706247300000|2024-01-26 05:35:00|47.77|46.37|47.67|46.27|47.77|46.37|47.67|46.27|157
1706247600000|2024-01-26 05:40:00|47.68|46.28|47.74|46.34|47.75|46.35|47.65|46.25|139
1706247900000|2024-01-26 05:45:00|47.75|46.35|47.77|46.37|47.77|46.37|47.73|46.33|79
1706248200000|2024-01-26 05:50:00|47.78|46.38|47.81|46.41|47.84|46.44|47.78|46.38|26
1706248500000|2024-01-26 05:55:00|47.8|46.4|47.78|46.38|47.8|46.4|47.76|46.36|27
1706248800000|2024-01-26 06:00:00|47.77|46.37|47.86|46.46|47.86|46.46|47.77|46.37|30
1706249100000|2024-01-26 06:05:00|47.85|46.45|47.85|46.45|47.85|46.45|47.83|46.43|23
1706249400000|2024-01-26 06:10:00|47.84|46.44|47.9|46.5|47.9|46.5|47.84|46.44|29
1706249700000|2024-01-26 06:15:00|47.91|46.51|47.94|46.54|47.95|46.55|47.91|46.51|16
1706250000000|2024-01-26 06:20:00|47.95|46.55|47.92|46.52|47.96|46.56|47.91|46.51|45
1706250300000|2024-01-26 06:25:00|47.91|46.51|47.92|46.52|47.93|46.53|47.9|46.5|36
1706250600000|2024-01-26 06:30:00|47.93|46.53|47.96|46.56|47.96|46.56|47.91|46.51|22
1706250900000|2024-01-26 06:35:00|47.95|46.55|47.93|46.53|47.95|46.55|47.92|46.52|15
1706251200000|2024-01-26 06:40:00|47.92|46.52|47.89|46.49|47.93|46.53|47.89|46.49|88
1706251500000|2024-01-26 06:45:00|47.88|46.48|47.7|46.3|47.88|46.48|47.7|46.3|124
1706251800000|2024-01-26 06:50:00|47.71|46.31|47.63|46.23|47.73|46.33|47.6|46.2|98
1706252100000|2024-01-26 06:55:00|47.64|46.24|47.65|46.25|47.67|46.27|47.62|46.22|199
1706252400000|2024-01-26 07:00:00|47.64|46.24|47.69|46.29|47.69|46.29|47.61|46.21|30
1706252700000|2024-01-26 07:05:00|47.68|46.28|47.67|46.27|47.68|46.28|47.65|46.25|20
1706253000000|2024-01-26 07:10:00|47.68|46.28|47.7|46.3|47.71|46.31|47.67|46.27|47
1706253300000|2024-01-26 07:15:00|47.69|46.29|47.64|46.24|47.71|46.31|47.63|46.23|89
1706253600000|2024-01-26 07:20:00|47.63|46.23|47.64|46.24|47.69|46.29|47.62|46.22|48
1706253900000|2024-01-26 07:25:00|47.65|46.25|47.6|46.2|47.65|46.25|47.56|46.16|96
1706254200000|2024-01-26 07:30:00|47.56|46.16|47.58|46.18|47.6|46.2|47.53|46.13|98
1706254500000|2024-01-26 07:35:00|47.59|46.19|47.58|46.18|47.62|46.22|47.55|46.15|93
1706254800000|2024-01-26 07:40:00|47.59|46.19|47.62|46.22|47.63|46.23|47.57|46.17|160
1706255100000|2024-01-26 07:45:00|47.61|46.21|47.58|46.18|47.66|46.26|47.58|46.18|108
1706255400000|2024-01-26 07:50:00|47.57|46.17|47.5|46.1|47.57|46.17|47.47|46.07|78
1706255700000|2024-01-26 07:55:00|47.49|46.09|47.49|46.09|47.54|46.14|47.45|46.05|121
1706256000000|2024-01-26 08:00:00|47.48|46.08|47.52|46.12|47.54|46.14|47.48|46.08|65
1706256300000|2024-01-26 08:05:00|47.5|46.1|47.56|46.16|47.59|46.19|47.49|46.09|129
1706256600000|2024-01-26 08:10:00|47.57|46.17|47.65|46.25|47.65|46.25|47.55|46.15|105
1706256900000|2024-01-26 08:15:00|47.64|46.24|47.78|46.38|47.78|46.38|47.64|46.24|59
1706257200000|2024-01-26 08:20:00|47.79|46.39|47.7|46.3|47.79|46.39|47.7|46.3|162
1706257500000|2024-01-26 08:25:00|47.71|46.31|47.73|46.33|47.73|46.33|47.65|46.25|174
1706257800000|2024-01-26 08:30:00|47.72|46.32|47.68|46.28|47.73|46.33|47.67|46.27|66
1706258100000|2024-01-26 08:35:00|47.69|46.29|47.7|46.3|47.71|46.31|47.65|46.25|45
1706258400000|2024-01-26 08:40:00|47.71|46.31|47.76|46.36|47.76|46.36|47.68|46.28|55
1706258700000|2024-01-26 08:45:00|47.77|46.37|47.74|46.34|47.8|46.4|47.69|46.29|53
1706259000000|2024-01-26 08:50:00|47.75|46.35|47.77|46.37|47.8|46.4|47.75|46.35|65
1706259300000|2024-01-26 08:55:00|47.78|46.38|47.77|46.37|47.82|46.42|47.74|46.34|41
1706259600000|2024-01-26 09:00:00|47.78|46.38|47.77|46.37|47.79|46.39|47.75|46.35|52
1706259900000|2024-01-26 09:05:00|47.78|46.38|47.86|46.46|47.86|46.46|47.77|46.37|24
1706260200000|2024-01-26 09:10:00|47.85|46.45|47.86|46.46|47.86|46.46|47.84|46.44|64
1706260500000|2024-01-26 09:15:00|47.85|46.45|47.83|46.43|47.89|46.49|47.81|46.41|55
1706260800000|2024-01-26 09:20:00|47.82|46.42|47.85|46.45|47.89|46.49|47.81|46.41|58
1706261100000|2024-01-26 09:25:00|47.84|46.44|47.83|46.43|47.85|46.45|47.81|46.41|38
1706261400000|2024-01-26 09:30:00|47.82|46.42|47.8|46.4|47.84|46.44|47.77|46.37|58
1706261700000|2024-01-26 09:35:00|47.79|46.39|47.87|46.47|47.87|46.47|47.77|46.37|41
1706262000000|2024-01-26 09:40:00|47.88|46.48|47.99|46.59|47.99|46.59|47.87|46.47|44
1706262300000|2024-01-26 09:45:00|48|46.6|48.1|46.7|48.12|46.72|48|46.6|99
1706262600000|2024-01-26 09:50:00|48.11|46.71|47.96|46.56|48.12|46.72|47.91|46.51|120
1706262900000|2024-01-26 09:55:00|47.95|46.55|47.71|46.31|47.98|46.58|47.69|46.29|154
1706263200000|2024-01-26 10:00:00|47.7|46.3|47.76|46.36|47.8|46.4|47.69|46.29|69
1706263500000|2024-01-26 10:05:00|47.77|46.37|47.86|46.46|47.86|46.46|47.76|46.36|54
1706263800000|2024-01-26 10:10:00|47.87|46.47|47.79|46.39|47.87|46.47|47.75|46.35|85
1706264100000|2024-01-26 10:15:00|47.78|46.38|47.93|46.53|47.94|46.54|47.78|46.38|50
1706264400000|2024-01-26 10:20:00|47.92|46.52|47.95|46.55|47.97|46.57|47.89|46.49|75
1706264700000|2024-01-26 10:25:00|47.96|46.56|48.02|46.62|48.03|46.63|47.95|46.55|33
1706265000000|2024-01-26 10:30:00|48.03|46.63|48.07|46.67|48.08|46.68|48|46.6|57
1706265300000|2024-01-26 10:35:00|48.08|46.68|48.15|46.75|48.21|46.81|48.07|46.67|158
1706265600000|2024-01-26 10:40:00|48.16|46.76|48.43|47.03|48.44|47.04|48.16|46.76|214
1706265900000|2024-01-26 10:45:00|48.42|47.02|48.38|46.98|48.44|47.04|48.25|46.85|352
1706266200000|2024-01-26 10:50:00|48.39|46.99|48.49|47.09|48.49|47.09|48.37|46.97|187
1706266500000|2024-01-26 10:55:00|48.5|47.1|48.62|47.22|48.65|47.25|48.45|47.05|176
1706266800000|2024-01-26 11:00:00|48.61|47.21|48.72|47.32|48.74|47.34|48.6|47.2|88
1706267100000|2024-01-26 11:05:00|48.73|47.33|48.73|47.33|48.81|47.41|48.62|47.22|201
1706267400000|2024-01-26 11:10:00|48.74|47.34|48.77|47.37|48.79|47.39|48.66|47.26|301
1706267700000|2024-01-26 11:15:00|48.76|47.36|48.82|47.42|48.83|47.43|48.69|47.29|160
1706268000000|2024-01-26 11:20:00|48.83|47.43|48.82|47.42|48.85|47.45|48.74|47.34|89
1706268300000|2024-01-26 11:25:00|48.83|47.43|48.85|47.45|48.86|47.46|48.73|47.33|117
1706268600000|2024-01-26 11:30:00|48.84|47.44|48.93|47.53|48.98|47.58|48.83|47.43|154
1706268900000|2024-01-26 11:35:00|48.92|47.52|49|47.6|49.02|47.62|48.88|47.48|134
1706269200000|2024-01-26 11:40:00|49.01|47.61|49.05|47.65|49.12|47.72|48.97|47.57|99
1706269500000|2024-01-26 11:45:00|49.06|47.66|48.96|47.56|49.09|47.69|48.94|47.54|135
1706269800000|2024-01-26 11:50:00|48.95|47.55|49.03|47.63|49.04|47.64|48.95|47.55|108
1706270100000|2024-01-26 11:55:00|49.01|47.61|49.05|47.65|49.1|47.7|49|47.6|101
1706270400000|2024-01-26 12:00:00|49.06|47.66|48.85|47.45|49.14|47.74|48.83|47.43|150
1706270700000|2024-01-26 12:05:00|48.84|47.44|48.94|47.54|48.97|47.57|48.79|47.39|115
1706271000000|2024-01-26 12:10:00|48.95|47.55|49.02|47.62|49.07|47.67|48.95|47.55|117
1706271300000|2024-01-26 12:15:00|49.03|47.63|49.04|47.64|49.06|47.66|48.96|47.56|97
1706271600000|2024-01-26 12:20:00|49.03|47.63|49.17|47.77|49.18|47.78|49.03|47.63|86
1706271900000|2024-01-26 12:25:00|49.18|47.78|49.41|48.01|49.42|48.02|49.17|47.77|130
1706272200000|2024-01-26 12:30:00|49.42|48.02|49.21|47.81|49.42|48.02|49.17|47.77|165
1706272500000|2024-01-26 12:35:00|49.2|47.8|49.19|47.79|49.26|47.86|49.16|47.76|129
1706272800000|2024-01-26 12:40:00|49.2|47.8|49.03|47.63|49.21|47.81|49.02|47.62|208
1706273100000|2024-01-26 12:45:00|49.02|47.62|49.01|47.61|49.15|47.75|49|47.6|128
1706273400000|2024-01-26 12:50:00|49|47.6|48.82|47.42|49|47.6|48.8|47.4|131
1706273700000|2024-01-26 12:55:00|48.81|47.41|48.83|47.43|48.9|47.5|48.81|47.41|163
1706274000000|2024-01-26 13:00:00|48.84|47.44|48.96|47.56|48.96|47.56|48.77|47.37|114
1706274300000|2024-01-26 13:05:00|48.95|47.55|48.93|47.53|48.95|47.55|48.86|47.46|103
1706274600000|2024-01-26 13:10:00|48.94|47.54|49.01|47.61|49.01|47.61|48.92|47.52|62
1706274900000|2024-01-26 13:15:00|49.03|47.63|48.95|47.55|49.05|47.65|48.94|47.54|67
1706275200000|2024-01-26 13:20:00|48.96|47.56|48.87|47.47|48.97|47.57|48.87|47.47|72
1706275500000|2024-01-26 13:25:00|48.88|47.48|48.97|47.57|48.98|47.58|48.87|47.47|96
1706275800000|2024-01-26 13:30:00|48.96|47.56|48.95|47.55|48.99|47.59|48.91|47.51|61
1706276100000|2024-01-26 13:35:00|48.96|47.56|48.85|47.45|48.96|47.56|48.78|47.38|103
1706276400000|2024-01-26 13:40:00|48.86|47.46|48.9|47.5|48.91|47.51|48.86|47.46|139
1706276700000|2024-01-26 13:45:00|48.91|47.51|48.77|47.37|48.91|47.51|48.73|47.33|135
1706277000000|2024-01-26 13:50:00|48.76|47.36|48.72|47.32|48.77|47.37|48.55|47.15|205
1706277300000|2024-01-26 13:55:00|48.71|47.31|48.77|47.37|48.8|47.4|48.67|47.27|94
1706277600000|2024-01-26 14:00:00|48.78|47.38|48.92|47.52|48.92|47.52|48.74|47.34|92
1706277900000|2024-01-26 14:05:00|48.91|47.51|48.99|47.59|49.04|47.64|48.89|47.49|65
1706278200000|2024-01-26 14:10:00|48.98|47.58|48.98|47.58|49|47.6|48.97|47.57|68
1706278500000|2024-01-26 14:15:00|48.99|47.59|49.05|47.65|49.06|47.66|48.97|47.57|54
1706278800000|2024-01-26 14:20:00|49.04|47.64|49.03|47.63|49.06|47.66|48.97|47.57|61
1706279100000|2024-01-26 14:25:00|49.02|47.62|48.99|47.59|49.02|47.62|48.92|47.52|119
1706279400000|2024-01-26 14:30:00|48.98|47.58|49.06|47.66|49.08|47.68|48.92|47.52|122
1706279700000|2024-01-26 14:35:00|49.07|47.67|49.11|47.71|49.12|47.72|49.06|47.66|84
1706280000000|2024-01-26 14:40:00|49.12|47.72|49.16|47.76|49.16|47.76|49.1|47.7|85
1706280300000|2024-01-26 14:45:00|49.15|47.75|49.13|47.73|49.17|47.77|49.1|47.7|96
1706280600000|2024-01-26 14:50:00|49.12|47.72|49.15|47.75|49.15|47.75|49.1|47.7|62
1706280900000|2024-01-26 14:55:00|49.14|47.74|49.28|47.88|49.29|47.89|49.13|47.73|68
1706281200000|2024-01-26 15:00:00|49.31|47.91|49.18|47.78|49.31|47.91|49.14|47.74|263
1706281500000|2024-01-26 15:05:00|49.17|47.77|49.12|47.72|49.24|47.84|49.12|47.72|168
1706281800000|2024-01-26 15:10:00|49.11|47.71|49.25|47.85|49.26|47.86|49.11|47.71|176
1706282100000|2024-01-26 15:15:00|49.24|47.84|49.16|47.76|49.25|47.85|49.1|47.7|162
1706282400000|2024-01-26 15:20:00|49.15|47.75|49.09|47.69|49.17|47.77|49.06|47.66|150
1706282700000|2024-01-26 15:25:00|49.1|47.7|49.06|47.66|49.1|47.7|49.02|47.62|196
1706283000000|2024-01-26 15:30:00|49.05|47.65|49.08|47.68|49.09|47.69|49|47.6|91
1706283300000|2024-01-26 15:35:00|49.07|47.67|49.09|47.69|49.11|47.71|49.04|47.64|59
1706283600000|2024-01-26 15:40:00|49.1|47.7|49.14|47.74|49.14|47.74|49.09|47.69|30
1706283900000|2024-01-26 15:45:00|49.13|47.73|49.15|47.75|49.2|47.8|49.13|47.73|136
1706284200000|2024-01-26 15:50:00|49.14|47.74|49.22|47.82|49.24|47.84|49.12|47.72|122
1706284500000|2024-01-26 15:55:00|49.23|47.83|49.26|47.86|49.29|47.89|49.22|47.82|44
1706284800000|2024-01-26 16:00:00|49.25|47.85|49.32|47.92|49.38|47.98|49.22|47.82|89
1706285100000|2024-01-26 16:05:00|49.31|47.91|49.5|48.1|49.5|48.1|49.31|47.91|131
1706285400000|2024-01-26 16:10:00|49.49|48.09|49.54|48.14|49.55|48.15|49.48|48.08|78
1706285700000|2024-01-26 16:15:00|49.53|48.13|49.59|48.19|49.6|48.2|49.47|48.07|113
1706286000000|2024-01-26 16:20:00|49.6|48.2|49.54|48.14|49.6|48.2|49.49|48.09|193
1706286300000|2024-01-26 16:25:00|49.55|48.15|49.69|48.29|49.7|48.3|49.54|48.14|70
1706286600000|2024-01-26 16:30:00|49.67|48.27|49.63|48.23|49.71|48.31|49.62|48.22|94
1706286900000|2024-01-26 16:35:00|49.64|48.24|49.58|48.18|49.69|48.29|49.51|48.11|171
1706287200000|2024-01-26 16:40:00|49.57|48.17|49.55|48.15|49.59|48.19|49.53|48.13|113
1706287500000|2024-01-26 16:45:00|49.54|48.14|49.61|48.21|49.62|48.22|49.49|48.09|105
1706287800000|2024-01-26 16:50:00|49.62|48.22|49.71|48.31|49.72|48.32|49.62|48.22|199
1706288100000|2024-01-26 16:55:00|49.7|48.3|49.64|48.24|49.71|48.31|49.6|48.2|175
1706288400000|2024-01-26 17:00:00|49.63|48.23|49.67|48.27|49.7|48.3|49.55|48.15|186
1706288700000|2024-01-26 17:05:00|49.66|48.26|49.6|48.2|49.67|48.27|49.59|48.19|299
1706289000000|2024-01-26 17:10:00|49.59|48.19|49.55|48.15|49.6|48.2|49.55|48.15|227
1706289300000|2024-01-26 17:15:00|49.56|48.16|49.53|48.13|49.62|48.22|49.52|48.12|67
1706289600000|2024-01-26 17:20:00|49.52|48.12|49.47|48.07|49.53|48.13|49.47|48.07|80
1706289900000|2024-01-26 17:25:00|49.46|48.06|49.39|47.99|49.5|48.1|49.37|47.97|118
1706290200000|2024-01-26 17:30:00|49.38|47.98|49.48|48.08|49.49|48.09|49.38|47.98|90
1706290500000|2024-01-26 17:35:00|49.49|48.09|49.52|48.12|49.54|48.14|49.44|48.04|186
1706290800000|2024-01-26 17:40:00|49.53|48.13|49.48|48.08|49.56|48.16|49.47|48.07|232
1706291100000|2024-01-26 17:45:00|49.47|48.07|49.37|47.97|49.47|48.07|49.36|47.96|175
1706291400000|2024-01-26 17:50:00|49.36|47.96|49.39|47.99|49.4|48|49.34|47.94|109
1706291700000|2024-01-26 17:55:00|49.38|47.98|49.36|47.96|49.4|48|49.35|47.95|72
1706292000000|2024-01-26 18:00:00|49.37|47.97|49.38|47.98|49.4|48|49.35|47.95|206
1706292300000|2024-01-26 18:05:00|49.37|47.97|49.52|48.12|49.53|48.13|49.32|47.92|188
1706292600000|2024-01-26 18:10:00|49.53|48.13|49.4|48|49.57|48.17|49.4|48|116
1706292900000|2024-01-26 18:15:00|49.41|48.01|49.35|47.95|49.42|48.02|49.31|47.91|90
1706293200000|2024-01-26 18:20:00|49.34|47.94|49.42|48.02|49.45|48.05|49.32|47.92|140
1706293500000|2024-01-26 18:25:00|49.43|48.03|49.47|48.07|49.52|48.12|49.41|48.01|98
1706293800000|2024-01-26 18:30:00|49.48|48.08|49.43|48.03|49.5|48.1|49.38|47.98|179
1706294100000|2024-01-26 18:35:00|49.42|48.02|49.43|48.03|49.45|48.05|49.38|47.98|86
1706294400000|2024-01-26 18:40:00|49.44|48.04|49.4|48|49.47|48.07|49.39|47.99|57
1706294700000|2024-01-26 18:45:00|49.41|48.01|49.36|47.96|49.44|48.04|49.33|47.93|109
1706295000000|2024-01-26 18:50:00|49.37|47.97|49.33|47.93|49.4|48|49.33|47.93|153
1706295300000|2024-01-26 18:55:00|49.32|47.92|49.27|47.87|49.33|47.93|49.24|47.84|153
1706295600000|2024-01-26 19:00:00|49.26|47.86|49.2|47.8|49.3|47.9|49.14|47.74|234
1706295900000|2024-01-26 19:05:00|49.21|47.81|49.12|47.72|49.24|47.84|49.12|47.72|218
1706296200000|2024-01-26 19:10:00|49.13|47.73|49.14|47.74|49.17|47.77|49.11|47.71|168
1706296500000|2024-01-26 19:15:00|49.13|47.73|49.16|47.76|49.18|47.78|49.11|47.71|108
1706296800000|2024-01-26 19:20:00|49.15|47.75|49.1|47.7|49.17|47.77|49.1|47.7|137
1706297100000|2024-01-26 19:25:00|49.11|47.71|49.11|47.71|49.15|47.75|49.09|47.69|43
1706297400000|2024-01-26 19:30:00|49.1|47.7|48.97|47.57|49.11|47.71|48.96|47.56|200
1706297700000|2024-01-26 19:35:00|48.98|47.58|49.05|47.65|49.05|47.65|48.97|47.57|97
1706298000000|2024-01-26 19:40:00|49.04|47.64|48.97|47.57|49.06|47.66|48.96|47.56|149
1706298300000|2024-01-26 19:45:00|48.96|47.56|48.97|47.57|49.02|47.62|48.91|47.51|138
1706298600000|2024-01-26 19:50:00|48.96|47.56|49|47.6|49.01|47.61|48.95|47.55|80
1706298900000|2024-01-26 19:55:00|48.99|47.59|49|47.6|49.02|47.62|48.96|47.56|88
1706299200000|2024-01-26 20:00:00|49.01|47.61|49.05|47.65|49.06|47.66|49|47.6|64
1706299500000|2024-01-26 20:05:00|49.04|47.64|49.12|47.72|49.13|47.73|49.01|47.61|69
1706299800000|2024-01-26 20:10:00|49.13|47.73|49.21|47.81|49.21|47.81|49.12|47.72|194
1706300100000|2024-01-26 20:15:00|49.2|47.8|49.14|47.74|49.34|47.94|49.14|47.74|177
1706300400000|2024-01-26 20:20:00|49.1|47.7|48.99|47.59|49.11|47.71|48.96|47.56|183
1706300700000|2024-01-26 20:25:00|48.98|47.58|49.06|47.66|49.06|47.66|48.98|47.58|127
1706301000000|2024-01-26 20:30:00|49.07|47.67|48.92|47.52|49.08|47.68|48.88|47.48|196
1706301300000|2024-01-26 20:35:00|48.91|47.51|48.89|47.49|48.92|47.52|48.82|47.42|157
1706301600000|2024-01-26 20:40:00|48.9|47.5|48.91|47.51|48.94|47.54|48.85|47.45|137
1706301900000|2024-01-26 20:45:00|48.9|47.5|48.91|47.51|48.93|47.53|48.82|47.42|181
1706302200000|2024-01-26 20:50:00|48.92|47.52|48.81|47.41|48.92|47.52|48.8|47.4|145
1706302500000|2024-01-26 20:55:00|48.82|47.42|48.92|47.52|48.94|47.54|48.81|47.41|168
1706302800000|2024-01-26 21:00:00|48.93|47.53|48.89|47.49|48.94|47.54|48.85|47.45|185
1706303100000|2024-01-26 21:05:00|48.88|47.48|48.81|47.41|48.89|47.49|48.81|47.41|68
1706303400000|2024-01-26 21:10:00|48.8|47.4|48.84|47.44|48.84|47.44|48.76|47.36|87
1706303700000|2024-01-26 21:15:00|48.83|47.43|48.88|47.48|48.89|47.49|48.81|47.41|98
1706304000000|2024-01-26 21:20:00|48.89|47.49|48.89|47.49|48.89|47.49|48.86|47.46|23
1706304300000|2024-01-26 21:25:00|48.88|47.48|48.98|47.58|48.98|47.58|48.88|47.48|74
1706304600000|2024-01-26 21:30:00|48.97|47.57|48.95|47.55|49.01|47.61|48.94|47.54|159
1706304900000|2024-01-26 21:35:00|48.96|47.56|48.98|47.58|49|47.6|48.94|47.54|133
1706305200000|2024-01-26 21:40:00|48.99|47.59|48.96|47.56|48.99|47.59|48.94|47.54|167
1706305500000|2024-01-26 21:45:00|48.97|47.57|49.02|47.62|49.05|47.65|48.96|47.56|48
1706305800000|2024-01-26 21:50:00|49.01|47.61|49.03|47.63|49.05|47.65|49.01|47.61|48
1706306100000|2024-01-26 21:55:00|49.02|47.62|49.03|47.63|49.05|47.65|49|47.6|68
1706342400000|2024-01-27 08:00:00|48.67|47.27|48.55|47.15|48.67|47.27|48.55|47.15|79
1706342700000|2024-01-27 08:05:00|48.54|47.14|48.55|47.15|48.57|47.17|48.5|47.1|223
1706343000000|2024-01-27 08:10:00|48.56|47.16|48.52|47.12|48.56|47.16|48.49|47.09|183
1706343300000|2024-01-27 08:15:00|48.53|47.13|48.49|47.09|48.53|47.13|48.49|47.09|111
1706343600000|2024-01-27 08:20:00|48.48|47.08|48.5|47.1|48.5|47.1|48.45|47.05|99
1706343900000|2024-01-27 08:25:00|48.49|47.09|48.53|47.13|48.54|47.14|48.47|47.07|149
1706344200000|2024-01-27 08:30:00|48.52|47.12|48.49|47.09|48.53|47.13|48.48|47.08|93
1706344500000|2024-01-27 08:35:00|48.48|47.08|48.45|47.05|48.5|47.1|48.45|47.05|106
1706344800000|2024-01-27 08:40:00|48.46|47.06|48.49|47.09|48.49|47.09|48.38|46.98|89
1706345100000|2024-01-27 08:45:00|48.48|47.08|48.61|47.21|48.63|47.23|48.46|47.06|161
1706345400000|2024-01-27 08:50:00|48.6|47.2|48.51|47.11|48.62|47.22|48.5|47.1|158
1706345700000|2024-01-27 08:55:00|48.5|47.1|48.34|46.94|48.5|47.1|48.28|46.88|174
1706346000000|2024-01-27 09:00:00|48.35|46.95|48.44|47.04|48.46|47.06|48.25|46.85|141
1706346300000|2024-01-27 09:05:00|48.45|47.05|48.46|47.06|48.47|47.07|48.4|47|76
1706346600000|2024-01-27 09:10:00|48.47|47.07|48.46|47.06|48.51|47.11|48.46|47.06|79
1706346900000|2024-01-27 09:15:00|48.45|47.05|48.49|47.09|48.52|47.12|48.45|47.05|105
1706347200000|2024-01-27 09:20:00|48.5|47.1|48.5|47.1|48.52|47.12|48.49|47.09|99
1706347500000|2024-01-27 09:25:00|48.49|47.09|48.45|47.05|48.51|47.11|48.43|47.03|107
1706347800000|2024-01-27 09:30:00|48.46|47.06|48.49|47.09|48.53|47.13|48.45|47.05|222
1706348100000|2024-01-27 09:35:00|48.48|47.08|48.54|47.14|48.55|47.15|48.47|47.07|81
1706348400000|2024-01-27 09:40:00|48.55|47.15|48.61|47.21|48.63|47.23|48.55|47.15|30
1706348700000|2024-01-27 09:45:00|48.6|47.2|48.66|47.26|48.66|47.26|48.58|47.18|18
1706349000000|2024-01-27 09:50:00|48.65|47.25|48.69|47.29|48.71|47.31|48.65|47.25|38
1706349300000|2024-01-27 09:55:00|48.7|47.3|48.64|47.24|48.7|47.3|48.64|47.24|58
1706349600000|2024-01-27 10:00:00|48.65|47.25|48.69|47.29|48.69|47.29|48.58|47.18|123
1706349900000|2024-01-27 10:05:00|48.68|47.28|48.69|47.29|48.7|47.3|48.67|47.27|62
1706350200000|2024-01-27 10:10:00|48.7|47.3|48.76|47.36|48.79|47.39|48.7|47.3|23
1706350500000|2024-01-27 10:15:00|48.75|47.35|48.82|47.42|48.82|47.42|48.75|47.35|24
1706350800000|2024-01-27 10:20:00|48.83|47.43|48.82|47.42|48.83|47.43|48.81|47.41|42
1706351100000|2024-01-27 10:25:00|48.81|47.41|48.76|47.36|48.82|47.42|48.73|47.33|105
1706351400000|2024-01-27 10:30:00|48.75|47.35|48.68|47.28|48.75|47.35|48.66|47.26|151
1706351700000|2024-01-27 10:35:00|48.67|47.27|48.7|47.3|48.72|47.32|48.65|47.25|90
1706352000000|2024-01-27 10:40:00|48.71|47.31|48.78|47.38|48.79|47.39|48.67|47.27|66
1706352300000|2024-01-27 10:45:00|48.79|47.39|48.81|47.41|48.83|47.43|48.75|47.35|147
1706352600000|2024-01-27 10:50:00|48.8|47.4|48.78|47.38|48.82|47.42|48.75|47.35|163
1706352900000|2024-01-27 10:55:00|48.77|47.37|48.71|47.31|48.8|47.4|48.67|47.27|115
1706353200000|2024-01-27 11:00:00|48.7|47.3|48.69|47.29|48.72|47.32|48.62|47.22|129
1706353500000|2024-01-27 11:05:00|48.68|47.28|48.7|47.3|48.72|47.32|48.64|47.24|129
1706353800000|2024-01-27 11:10:00|48.71|47.31|48.73|47.33|48.74|47.34|48.67|47.27|115
1706354100000|2024-01-27 11:15:00|48.72|47.32|48.74|47.34|48.75|47.35|48.71|47.31|59
1706354400000|2024-01-27 11:20:00|48.73|47.33|48.75|47.35|48.75|47.35|48.68|47.28|113
1706354700000|2024-01-27 11:25:00|48.74|47.34|48.73|47.33|48.74|47.34|48.69|47.29|92
1706355000000|2024-01-27 11:30:00|48.72|47.32|48.78|47.38|48.79|47.39|48.72|47.32|85
1706355300000|2024-01-27 11:35:00|48.79|47.39|48.8|47.4|48.84|47.44|48.79|47.39|42
1706355600000|2024-01-27 11:40:00|48.79|47.39|48.8|47.4|48.81|47.41|48.77|47.37|78
1706355900000|2024-01-27 11:45:00|48.79|47.39|48.79|47.39|48.8|47.4|48.78|47.38|15
1706356200000|2024-01-27 11:50:00|48.8|47.4|48.9|47.5|48.92|47.52|48.8|47.4|65
1706356500000|2024-01-27 11:55:00|48.89|47.49|48.86|47.46|48.9|47.5|48.85|47.45|94
1706356800000|2024-01-27 12:00:00|48.87|47.47|48.87|47.47|48.88|47.48|48.85|47.45|170
1706357100000|2024-01-27 12:05:00|48.88|47.48|48.96|47.56|48.96|47.56|48.85|47.45|67
1706357400000|2024-01-27 12:10:00|48.95|47.55|49.01|47.61|49.02|47.62|48.95|47.55|135
1706357700000|2024-01-27 12:15:00|49|47.6|48.99|47.59|49.03|47.63|48.98|47.58|145
1706358000000|2024-01-27 12:20:00|48.98|47.58|49.06|47.66|49.07|47.67|48.98|47.58|82
1706358300000|2024-01-27 12:25:00|49.07|47.67|49.07|47.67|49.07|47.67|49.03|47.63|61
1706358600000|2024-01-27 12:30:00|49.08|47.68|49.09|47.69|49.09|47.69|49.05|47.65|42
1706358900000|2024-01-27 12:35:00|49.1|47.7|49.05|47.65|49.12|47.72|49.05|47.65|48
1706359200000|2024-01-27 12:40:00|49.04|47.64|49|47.6|49.04|47.64|48.99|47.59|87
1706359500000|2024-01-27 12:45:00|49.01|47.61|49.02|47.62|49.02|47.62|48.99|47.59|122
1706359800000|2024-01-27 12:50:00|49.01|47.61|49.03|47.63|49.03|47.63|48.99|47.59|63
1706360100000|2024-01-27 12:55:00|49.04|47.64|49.04|47.64|49.06|47.66|49.03|47.63|15
1706360400000|2024-01-27 13:00:00|49.03|47.63|49.03|47.63|49.04|47.64|48.98|47.58|66
1706360700000|2024-01-27 13:05:00|49.04|47.64|49.04|47.64|49.05|47.65|49.01|47.61|74
1706361000000|2024-01-27 13:10:00|49.03|47.63|49.01|47.61|49.04|47.64|49|47.6|72
1706361300000|2024-01-27 13:15:00|49.02|47.62|49.03|47.63|49.03|47.63|48.97|47.57|92
1706361600000|2024-01-27 13:20:00|49.02|47.62|49|47.6|49.04|47.64|48.98|47.58|107
1706361900000|2024-01-27 13:25:00|48.99|47.59|48.91|47.51|49|47.6|48.9|47.5|44
1706362200000|2024-01-27 13:30:00|48.92|47.52|48.87|47.47|48.93|47.53|48.85|47.45|78
1706362500000|2024-01-27 13:35:00|48.86|47.46|48.91|47.51|48.92|47.52|48.84|47.44|118
1706362800000|2024-01-27 13:40:00|48.92|47.52|48.94|47.54|48.95|47.55|48.89|47.49|89
1706363100000|2024-01-27 13:45:00|48.93|47.53|48.9|47.5|48.94|47.54|48.89|47.49|108
1706363400000|2024-01-27 13:50:00|48.89|47.49|48.88|47.48|48.9|47.5|48.85|47.45|82
1706363700000|2024-01-27 13:55:00|48.89|47.49|48.9|47.5|48.9|47.5|48.86|47.46|81
1706364000000|2024-01-27 14:00:00|48.89|47.49|48.94|47.54|48.95|47.55|48.85|47.45|100
1706364300000|2024-01-27 14:05:00|48.93|47.53|48.93|47.53|48.97|47.57|48.91|47.51|32
1706364600000|2024-01-27 14:10:00|48.94|47.54|48.98|47.58|48.98|47.58|48.92|47.52|38
1706364900000|2024-01-27 14:15:00|48.97|47.57|49.03|47.63|49.03|47.63|48.97|47.57|48
1706365200000|2024-01-27 14:20:00|49.04|47.64|49.09|47.69|49.09|47.69|49.04|47.64|20
1706365500000|2024-01-27 14:25:00|49.1|47.7|49.07|47.67|49.1|47.7|49.05|47.65|41
1706365800000|2024-01-27 14:30:00|49.08|47.68|49.13|47.73|49.13|47.73|49.06|47.66|35
1706366100000|2024-01-27 14:35:00|49.12|47.72|49.16|47.76|49.17|47.77|49.12|47.72|19
1706366400000|2024-01-27 14:40:00|49.17|47.77|49.27|47.87|49.27|47.87|49.16|47.76|18
1706366700000|2024-01-27 14:45:00|49.26|47.86|49.16|47.76|49.26|47.86|49.16|47.76|54
1706367000000|2024-01-27 14:50:00|49.15|47.75|49.1|47.7|49.16|47.76|49.04|47.64|88
1706367300000|2024-01-27 14:55:00|49.09|47.69|49.1|47.7|49.11|47.71|49.08|47.68|78
1706367600000|2024-01-27 15:00:00|49.09|47.69|49.1|47.7|49.1|47.7|49.05|47.65|44
1706367900000|2024-01-27 15:05:00|49.11|47.71|49.15|47.75|49.22|47.82|49.11|47.71|47
1706368200000|2024-01-27 15:10:00|49.14|47.74|49.15|47.75|49.16|47.76|49.11|47.71|80
1706368500000|2024-01-27 15:15:00|49.16|47.76|49.12|47.72|49.16|47.76|49.12|47.72|53
1706368800000|2024-01-27 15:20:00|49.13|47.73|49.22|47.82|49.22|47.82|49.13|47.73|54
1706369100000|2024-01-27 15:25:00|49.23|47.83|49.28|47.88|49.29|47.89|49.22|47.82|77
1706369400000|2024-01-27 15:30:00|49.29|47.89|49.24|47.84|49.31|47.91|49.23|47.83|52
1706369700000|2024-01-27 15:35:00|49.23|47.83|49.28|47.88|49.3|47.9|49.22|47.82|60
1706370000000|2024-01-27 15:40:00|49.29|47.89|49.32|47.92|49.33|47.93|49.26|47.86|56
1706370300000|2024-01-27 15:45:00|49.31|47.91|49.31|47.91|49.32|47.92|49.26|47.86|139
1706370600000|2024-01-27 15:50:00|49.32|47.92|49.22|47.82|49.33|47.93|49.21|47.81|61
1706370900000|2024-01-27 15:55:00|49.23|47.83|49.24|47.84|49.25|47.85|49.21|47.81|70
1706371200000|2024-01-27 16:00:00|49.25|47.85|49.27|47.87|49.28|47.88|49.19|47.79|45
1706371500000|2024-01-27 16:05:00|49.28|47.88|49.33|47.93|49.35|47.95|49.27|47.87|37
1706371800000|2024-01-27 16:10:00|49.34|47.94|49.31|47.91|49.35|47.95|49.3|47.9|39
1706372100000|2024-01-27 16:15:00|49.32|47.92|49.3|47.9|49.32|47.92|49.29|47.89|37
1706372400000|2024-01-27 16:20:00|49.29|47.89|49.28|47.88|49.31|47.91|49.23|47.83|82
1706372700000|2024-01-27 16:25:00|49.27|47.87|49.3|47.9|49.31|47.91|49.23|47.83|74
1706373000000|2024-01-27 16:30:00|49.29|47.89|49.31|47.91|49.31|47.91|49.24|47.84|70
1706373300000|2024-01-27 16:35:00|49.3|47.9|49.25|47.85|49.31|47.91|49.24|47.84|39
1706373600000|2024-01-27 16:40:00|49.24|47.84|49.21|47.81|49.24|47.84|49.15|47.75|95
1706373900000|2024-01-27 16:45:00|49.2|47.8|49.13|47.73|49.21|47.81|49.12|47.72|100
1706374200000|2024-01-27 16:50:00|49.14|47.74|49.09|47.69|49.14|47.74|49.01|47.61|97
1706374500000|2024-01-27 16:55:00|49.1|47.7|49.07|47.67|49.13|47.73|49.07|47.67|62
1706374800000|2024-01-27 17:00:00|49.06|47.66|49.13|47.73|49.13|47.73|49.03|47.63|150
1706375100000|2024-01-27 17:05:00|49.14|47.74|49.14|47.74|49.16|47.76|49.1|47.7|49
1706375400000|2024-01-27 17:10:00|49.15|47.75|49.21|47.81|49.22|47.82|49.14|47.74|80
1706375700000|2024-01-27 17:15:00|49.2|47.8|49.22|47.82|49.22|47.82|49.16|47.76|59
1706376000000|2024-01-27 17:20:00|49.21|47.81|49.19|47.79|49.21|47.81|49.16|47.76|67
1706376300000|2024-01-27 17:25:00|49.2|47.8|49.16|47.76|49.2|47.8|49.14|47.74|97
1706376600000|2024-01-27 17:30:00|49.17|47.77|49.14|47.74|49.21|47.81|49.14|47.74|46
1706376900000|2024-01-27 17:35:00|49.15|47.75|49.14|47.74|49.17|47.77|49.13|47.73|60
1706377200000|2024-01-27 17:40:00|49.15|47.75|49.2|47.8|49.21|47.81|49.14|47.74|81
1706377500000|2024-01-27 17:45:00|49.21|47.81|49.16|47.76|49.23|47.83|49.15|47.75|77
1706377800000|2024-01-27 17:50:00|49.15|47.75|49.13|47.73|49.17|47.77|49.13|47.73|52
1706378100000|2024-01-27 17:55:00|49.14|47.74|49.12|47.72|49.14|47.74|49.08|47.68|86
1706378400000|2024-01-27 18:00:00|49.11|47.71|49.1|47.7|49.14|47.74|49.05|47.65|142
1706378700000|2024-01-27 18:05:00|49.11|47.71|49.15|47.75|49.16|47.76|49.1|47.7|76
1706379000000|2024-01-27 18:10:00|49.16|47.76|49.19|47.79|49.2|47.8|49.15|47.75|38
1706379300000|2024-01-27 18:15:00|49.2|47.8|49.18|47.78|49.22|47.82|49.16|47.76|36
1706379600000|2024-01-27 18:20:00|49.19|47.79|49.18|47.78|49.23|47.83|49.18|47.78|82
1706379900000|2024-01-27 18:25:00|49.19|47.79|49.24|47.84|49.25|47.85|49.19|47.79|12
1706380200000|2024-01-27 18:30:00|49.25|47.85|49.26|47.86|49.27|47.87|49.24|47.84|26
1706380500000|2024-01-27 18:35:00|49.27|47.87|49.26|47.86|49.29|47.89|49.24|47.84|32
1706380800000|2024-01-27 18:40:00|49.25|47.85|49.22|47.82|49.26|47.86|49.22|47.82|84
1706381100000|2024-01-27 18:45:00|49.23|47.83|49.2|47.8|49.24|47.84|49.19|47.79|22
1706381400000|2024-01-27 18:50:00|49.21|47.81|49.21|47.81|49.23|47.83|49.21|47.81|19
1706381700000|2024-01-27 18:55:00|49.22|47.82|49.21|47.81|49.22|47.82|49.21|47.81|30
1706382000000|2024-01-27 19:00:00|49.22|47.82|49.28|47.88|49.3|47.9|49.22|47.82|88
1706382300000|2024-01-27 19:05:00|49.29|47.89|49.33|47.93|49.35|47.95|49.28|47.88|44
1706382600000|2024-01-27 19:10:00|49.34|47.94|49.34|47.94|49.35|47.95|49.31|47.91|45
1706382900000|2024-01-27 19:15:00|49.33|47.93|49.33|47.93|49.35|47.95|49.3|47.9|46
1706383200000|2024-01-27 19:20:00|49.34|47.94|49.32|47.92|49.34|47.94|49.28|47.88|35
1706383500000|2024-01-27 19:25:00|49.33|47.93|49.32|47.92|49.35|47.95|49.31|47.91|52
1706383800000|2024-01-27 19:30:00|49.31|47.91|49.36|47.96|49.36|47.96|49.28|47.88|54
1706384100000|2024-01-27 19:35:00|49.37|47.97|49.48|48.08|49.49|48.09|49.36|47.96|110
1706384400000|2024-01-27 19:40:00|49.49|48.09|49.56|48.16|49.57|48.17|49.49|48.09|42
1706384700000|2024-01-27 19:45:00|49.55|48.15|49.5|48.1|49.56|48.16|49.5|48.1|90
1706385000000|2024-01-27 19:50:00|49.51|48.11|49.53|48.13|49.53|48.13|49.49|48.09|43
1706385300000|2024-01-27 19:55:00|49.52|48.12|49.51|48.11|49.53|48.13|49.49|48.09|30
1706385600000|2024-01-27 20:00:00|49.52|48.12|49.51|48.11|49.53|48.13|49.5|48.1|60
1706385900000|2024-01-27 20:05:00|49.52|48.12|49.52|48.12|49.54|48.14|49.52|48.12|37
1706386200000|2024-01-27 20:10:00|49.53|48.13|49.47|48.07|49.53|48.13|49.44|48.04|48
1706386500000|2024-01-27 20:15:00|49.46|48.06|49.51|48.11|49.52|48.12|49.46|48.06|82
1706386800000|2024-01-27 20:20:00|49.52|48.12|49.5|48.1|49.55|48.15|49.5|48.1|65
1706387100000|2024-01-27 20:25:00|49.51|48.11|49.53|48.13|49.54|48.14|49.51|48.11|17
1706387400000|2024-01-27 20:30:00|49.55|48.15|49.51|48.11|49.56|48.16|49.45|48.05|80
1706387700000|2024-01-27 20:35:00|49.52|48.12|49.61|48.21|49.61|48.21|49.51|48.11|42
1706388000000|2024-01-27 20:40:00|49.6|48.2|49.61|48.21|49.61|48.21|49.59|48.19|24
1706388300000|2024-01-27 20:45:00|49.6|48.2|49.6|48.2|49.61|48.21|49.59|48.19|57
1706388600000|2024-01-27 20:50:00|49.59|48.19|49.6|48.2|49.6|48.2|49.59|48.19|42
1706388900000|2024-01-27 20:55:00|49.61|48.21|49.61|48.21|49.63|48.23|49.61|48.21|15
1706389200000|2024-01-27 21:00:00|49.62|48.22|49.6|48.2|49.62|48.22|49.59|48.19|73
1706389500000|2024-01-27 21:05:00|49.59|48.19|49.59|48.19|49.6|48.2|49.57|48.17|68
1706389800000|2024-01-27 21:10:00|49.6|48.2|49.59|48.19|49.61|48.21|49.58|48.18|100
1706390100000|2024-01-27 21:15:00|49.6|48.2|49.59|48.19|49.61|48.21|49.56|48.16|171
1706390400000|2024-01-27 21:20:00|49.58|48.18|49.61|48.21|49.62|48.22|49.58|48.18|42
1706390700000|2024-01-27 21:25:00|49.62|48.22|49.68|48.28|49.68|48.28|49.62|48.22|9
1706391000000|2024-01-27 21:30:00|49.67|48.27|49.62|48.22|49.68|48.28|49.62|48.22|125
1706391300000|2024-01-27 21:35:00|49.63|48.23|49.67|48.27|49.68|48.28|49.62|48.22|57
1706391600000|2024-01-27 21:40:00|49.66|48.26|49.65|48.25|49.67|48.27|49.61|48.21|141
1706391900000|2024-01-27 21:45:00|49.66|48.26|49.61|48.21|49.68|48.28|49.61|48.21|68
1706392200000|2024-01-27 21:50:00|49.6|48.2|49.6|48.2|49.61|48.21|49.6|48.2|43
1706392500000|2024-01-27 21:55:00|49.61|48.21|49.62|48.22|49.66|48.26|49.61|48.21|53
1706392800000|2024-01-27 22:00:00|49.63|48.23|49.62|48.22|49.65|48.25|49.59|48.19|95
1706393100000|2024-01-27 22:05:00|49.63|48.23|49.53|48.13|49.64|48.24|49.53|48.13|120
1706393400000|2024-01-27 22:10:00|49.54|48.14|49.56|48.16|49.57|48.17|49.53|48.13|92
1706393700000|2024-01-27 22:15:00|49.57|48.17|49.56|48.16|49.57|48.17|49.51|48.11|96
1706394000000|2024-01-27 22:20:00|49.55|48.15|49.54|48.14|49.56|48.16|49.53|48.13|72
1706394300000|2024-01-27 22:25:00|49.53|48.13|49.56|48.16|49.56|48.16|49.53|48.13|40
1706394600000|2024-01-27 22:30:00|49.57|48.17|49.53|48.13|49.57|48.17|49.53|48.13|45
1706394900000|2024-01-27 22:35:00|49.54|48.14|49.52|48.12|49.54|48.14|49.51|48.11|35
1706395200000|2024-01-27 22:40:00|49.51|48.11|49.42|48.02|49.54|48.14|49.42|48.02|26
1706395500000|2024-01-27 22:45:00|49.41|48.01|49.39|47.99|49.42|48.02|49.37|47.97|65
1706395800000|2024-01-27 22:50:00|49.38|47.98|49.43|48.03|49.43|48.03|49.38|47.98|42
1706396100000|2024-01-27 22:55:00|49.42|48.02|49.42|48.02|49.43|48.03|49.38|47.98|37
1706396400000|2024-01-27 23:00:00|49.41|48.01|49.3|47.9|49.42|48.02|49.3|47.9|63
1706396700000|2024-01-27 23:05:00|49.31|47.91|49.33|47.93|49.35|47.95|49.29|47.89|207
1706397000000|2024-01-27 23:10:00|49.34|47.94|49.3|47.9|49.36|47.96|49.29|47.89|79
1706397300000|2024-01-27 23:15:00|49.29|47.89|49.27|47.87|49.3|47.9|49.23|47.83|80
1706397600000|2024-01-27 23:20:00|49.28|47.88|49.32|47.92|49.33|47.93|49.26|47.86|72
1706397900000|2024-01-27 23:25:00|49.33|47.93|49.31|47.91|49.34|47.94|49.31|47.91|11
1706398200000|2024-01-27 23:30:00|49.32|47.92|49.24|47.84|49.34|47.94|49.24|47.84|129
1706398500000|2024-01-27 23:35:00|49.23|47.83|49.2|47.8|49.25|47.85|49.17|47.77|108
1706398800000|2024-01-27 23:40:00|49.21|47.81|49.29|47.89|49.29|47.89|49.18|47.78|88
1706399100000|2024-01-27 23:45:00|49.28|47.88|49.32|47.92|49.32|47.92|49.27|47.87|49
1706399400000|2024-01-27 23:50:00|49.33|47.93|49.29|47.89|49.33|47.93|49.29|47.89|33
1706399700000|2024-01-27 23:55:00|49.3|47.9|49.33|47.93|49.34|47.94|49.3|47.9|24
1706400000000|2024-01-28 00:00:00|49.32|47.92|49.32|47.92|49.35|47.95|49.27|47.87|150
1706400300000|2024-01-28 00:05:00|49.33|47.93|49.29|47.89|49.34|47.94|49.28|47.88|80
1706400600000|2024-01-28 00:10:00|49.3|47.9|49.4|48|49.41|48.01|49.28|47.88|59
1706400900000|2024-01-28 00:15:00|49.41|48.01|49.29|47.89|49.45|48.05|49.28|47.88|98
1706401200000|2024-01-28 00:20:00|49.3|47.9|49.32|47.92|49.38|47.98|49.3|47.9|73
1706401500000|2024-01-28 00:25:00|49.33|47.93|49.33|47.93|49.36|47.96|49.27|47.87|91
1706401800000|2024-01-28 00:30:00|49.32|47.92|49.39|47.99|49.4|48|49.32|47.92|131
1706402100000|2024-01-28 00:35:00|49.38|47.98|49.45|48.05|49.45|48.05|49.33|47.93|55
1706402400000|2024-01-28 00:40:00|49.44|48.04|49.44|48.04|49.45|48.05|49.42|48.02|65
1706402700000|2024-01-28 00:45:00|49.43|48.03|49.38|47.98|49.44|48.04|49.37|47.97|130
1706403000000|2024-01-28 00:50:00|49.39|47.99|49.41|48.01|49.44|48.04|49.38|47.98|33
1706403300000|2024-01-28 00:55:00|49.4|48|49.41|48.01|49.41|48.01|49.37|47.97|130
1706403600000|2024-01-28 01:00:00|49.42|48.02|49.46|48.06|49.5|48.1|49.41|48.01|167
1706403900000|2024-01-28 01:05:00|49.47|48.07|49.57|48.17|49.57|48.17|49.46|48.06|131
1706404200000|2024-01-28 01:10:00|49.56|48.16|49.6|48.2|49.61|48.21|49.56|48.16|31
1706404500000|2024-01-28 01:15:00|49.61|48.21|49.9|48.5|49.92|48.52|49.6|48.2|107
1706404800000|2024-01-28 01:20:00|49.91|48.51|50.05|48.65|50.05|48.65|49.91|48.51|124
1706405100000|2024-01-28 01:25:00|50.04|48.64|49.99|48.59|50.07|48.67|49.96|48.56|269
1706405400000|2024-01-28 01:30:00|49.98|48.58|49.94|48.54|50.06|48.66|49.93|48.53|154
1706405700000|2024-01-28 01:35:00|49.95|48.55|49.77|48.37|49.96|48.56|49.76|48.36|240
1706406000000|2024-01-28 01:40:00|49.78|48.38|49.77|48.37|49.8|48.4|49.71|48.31|238
1706406300000|2024-01-28 01:45:00|49.76|48.36|49.78|48.38|49.82|48.42|49.74|48.34|174
1706406600000|2024-01-28 01:50:00|49.77|48.37|49.86|48.46|49.87|48.47|49.75|48.35|165
1706406900000|2024-01-28 01:55:00|49.85|48.45|49.79|48.39|49.87|48.47|49.79|48.39|162
1706407200000|2024-01-28 02:00:00|49.78|48.38|49.76|48.36|49.82|48.42|49.75|48.35|120
1706407500000|2024-01-28 02:05:00|49.77|48.37|49.84|48.44|49.84|48.44|49.76|48.36|64
1706407800000|2024-01-28 02:10:00|49.85|48.45|49.79|48.39|49.85|48.45|49.78|48.38|59
1706408100000|2024-01-28 02:15:00|49.78|48.38|49.75|48.35|49.78|48.38|49.71|48.31|41
1706408400000|2024-01-28 02:20:00|49.74|48.34|49.73|48.33|49.75|48.35|49.73|48.33|44
1706408700000|2024-01-28 02:25:00|49.74|48.34|49.76|48.36|49.79|48.39|49.74|48.34|136
1706409000000|2024-01-28 02:30:00|49.75|48.35|49.8|48.4|49.84|48.44|49.75|48.35|112
1706409300000|2024-01-28 02:35:00|49.79|48.39|49.77|48.37|49.83|48.43|49.76|48.36|113
1706409600000|2024-01-28 02:40:00|49.76|48.36|49.73|48.33|49.77|48.37|49.73|48.33|64
1706409900000|2024-01-28 02:45:00|49.72|48.32|49.8|48.4|49.83|48.43|49.72|48.32|109
1706410200000|2024-01-28 02:50:00|49.81|48.41|49.84|48.44|49.84|48.44|49.8|48.4|86
1706410500000|2024-01-28 02:55:00|49.83|48.43|49.83|48.43|49.85|48.45|49.81|48.41|156
1706410800000|2024-01-28 03:00:00|49.84|48.44|49.87|48.47|49.87|48.47|49.79|48.39|67
1706411100000|2024-01-28 03:05:00|49.86|48.46|49.86|48.46|49.88|48.48|49.85|48.45|65
1706411400000|2024-01-28 03:10:00|49.87|48.47|49.92|48.52|49.92|48.52|49.85|48.45|50
1706411700000|2024-01-28 03:15:00|49.93|48.53|49.84|48.44|50.03|48.63|49.81|48.41|144
1706412000000|2024-01-28 03:20:00|49.83|48.43|49.92|48.52|49.95|48.55|49.82|48.42|115
1706412300000|2024-01-28 03:25:00|49.91|48.51|49.98|48.58|49.98|48.58|49.91|48.51|109
1706412600000|2024-01-28 03:30:00|49.99|48.59|49.94|48.54|49.99|48.59|49.91|48.51|90
1706412900000|2024-01-28 03:35:00|49.93|48.53|49.92|48.52|49.94|48.54|49.91|48.51|24
1706413200000|2024-01-28 03:40:00|49.93|48.53|50|48.6|50.02|48.62|49.92|48.52|96
1706413500000|2024-01-28 03:45:00|49.99|48.59|50.06|48.66|50.07|48.67|49.99|48.59|109
1706413800000|2024-01-28 03:50:00|50.08|48.68|50.22|48.82|50.22|48.82|50.08|48.68|95
1706414100000|2024-01-28 03:55:00|50.23|48.83|50.3|48.9|50.31|48.91|50.23|48.83|58
1706414400000|2024-01-28 04:00:00|50.31|48.91|50.48|49.08|50.48|49.08|50.28|48.88|117
1706414700000|2024-01-28 04:05:00|50.47|49.07|50.5|49.1|50.58|49.18|50.47|49.07|157
1706415000000|2024-01-28 04:10:00|50.49|49.09|50.44|49.04|50.5|49.1|50.35|48.95|217
1706415300000|2024-01-28 04:15:00|50.43|49.03|50.3|48.9|50.44|49.04|50.28|48.88|159
1706415600000|2024-01-28 04:20:00|50.31|48.91|50.22|48.82|50.31|48.91|50.18|48.78|160
1706415900000|2024-01-28 04:25:00|50.21|48.81|50.25|48.85|50.28|48.88|50.19|48.79|169
1706416200000|2024-01-28 04:30:00|50.24|48.84|50.3|48.9|50.33|48.93|50.23|48.83|273
1706416500000|2024-01-28 04:35:00|50.31|48.91|50.38|48.98|50.38|48.98|50.28|48.88|203
1706416800000|2024-01-28 04:40:00|50.37|48.97|50.5|49.1|50.51|49.11|50.35|48.95|55
1706417100000|2024-01-28 04:45:00|50.49|49.09|50.48|49.08|50.5|49.1|50.46|49.06|41
1706417400000|2024-01-28 04:50:00|50.47|49.07|50.42|49.02|50.5|49.1|50.42|49.02|78
1706417700000|2024-01-28 04:55:00|50.41|49.01|50.58|49.18|50.62|49.22|50.4|49|206
1706418000000|2024-01-28 05:00:00|50.57|49.17|50.59|49.19|50.69|49.29|50.56|49.16|143
1706418300000|2024-01-28 05:05:00|50.58|49.18|50.54|49.14|50.59|49.19|50.48|49.08|60
1706418600000|2024-01-28 05:10:00|50.53|49.13|50.62|49.22|50.65|49.25|50.49|49.09|66
1706418900000|2024-01-28 05:15:00|50.61|49.21|50.69|49.29|50.7|49.3|50.6|49.2|42
1706419200000|2024-01-28 05:20:00|50.68|49.28|50.68|49.28|50.74|49.34|50.67|49.27|43
1706419500000|2024-01-28 05:25:00|50.67|49.27|50.55|49.15|50.68|49.28|50.53|49.13|30
1706419800000|2024-01-28 05:30:00|50.56|49.16|50.51|49.11|50.56|49.16|50.47|49.07|61
1706420100000|2024-01-28 05:35:00|50.52|49.12|50.45|49.05|50.52|49.12|50.44|49.04|69
1706420400000|2024-01-28 05:40:00|50.46|49.06|50.36|48.96|50.47|49.07|50.35|48.95|74
1706420700000|2024-01-28 05:45:00|50.35|48.95|50.33|48.93|50.37|48.97|50.29|48.89|74
1706421000000|2024-01-28 05:50:00|50.34|48.94|50.38|48.98|50.4|49|50.34|48.94|63
1706421300000|2024-01-28 05:55:00|50.39|48.99|50.46|49.06|50.49|49.09|50.39|48.99|39
1706421600000|2024-01-28 06:00:00|50.47|49.07|50.38|48.98|50.51|49.11|50.37|48.97|89
1706421900000|2024-01-28 06:05:00|50.37|48.97|50.38|48.98|50.49|49.09|50.35|48.95|99
1706422200000|2024-01-28 06:10:00|50.39|48.99|50.25|48.85|50.4|49|50.22|48.82|140
1706422500000|2024-01-28 06:15:00|50.24|48.84|50.31|48.91|50.32|48.92|50.23|48.83|66
1706422800000|2024-01-28 06:20:00|50.3|48.9|50.26|48.86|50.3|48.9|50.24|48.84|57
1706423100000|2024-01-28 06:25:00|50.27|48.87|50.21|48.81|50.27|48.87|50.21|48.81|57
1706423400000|2024-01-28 06:30:00|50.22|48.82|50.26|48.86|50.26|48.86|50.2|48.8|76
1706423700000|2024-01-28 06:35:00|50.25|48.85|50.2|48.8|50.25|48.85|50.19|48.79|113
1706424000000|2024-01-28 06:40:00|50.19|48.79|50.14|48.74|50.21|48.81|50.12|48.72|202
1706424300000|2024-01-28 06:45:00|50.13|48.73|50.13|48.73|50.16|48.76|50.09|48.69|108
1706424600000|2024-01-28 06:50:00|50.14|48.74|50.14|48.74|50.14|48.74|50.09|48.69|123
1706424900000|2024-01-28 06:55:00|50.13|48.73|50.15|48.75|50.17|48.77|50.12|48.72|43
1706425200000|2024-01-28 07:00:00|50.16|48.76|50.27|48.87|50.28|48.88|50.09|48.69|88
1706425500000|2024-01-28 07:05:00|50.28|48.88|50.22|48.82|50.29|48.89|50.13|48.73|166
1706425800000|2024-01-28 07:10:00|50.23|48.83|50.32|48.92|50.32|48.92|50.23|48.83|77
1706426100000|2024-01-28 07:15:00|50.31|48.91|50.37|48.97|50.38|48.98|50.31|48.91|79
1706426400000|2024-01-28 07:20:00|50.38|48.98|50.35|48.95|50.41|49.01|50.34|48.94|76
1706426700000|2024-01-28 07:25:00|50.34|48.94|50.33|48.93|50.4|49|50.32|48.92|82
1706427000000|2024-01-28 07:30:00|50.34|48.94|50.22|48.82|50.34|48.94|50.22|48.82|200
1706427300000|2024-01-28 07:35:00|50.21|48.81|50.2|48.8|50.25|48.85|50.19|48.79|105
1706427600000|2024-01-28 07:40:00|50.21|48.81|50.19|48.79|50.23|48.83|50.19|48.79|121
1706427900000|2024-01-28 07:45:00|50.18|48.78|50.14|48.74|50.2|48.8|50.14|48.74|144
1706428200000|2024-01-28 07:50:00|50.13|48.73|49.99|48.59|50.16|48.76|49.99|48.59|105
1706428500000|2024-01-28 07:55:00|50|48.6|49.99|48.59|50.02|48.62|49.98|48.58|70
1706428800000|2024-01-28 08:00:00|50|48.6|49.96|48.56|50.08|48.68|49.95|48.55|158
1706429100000|2024-01-28 08:05:00|49.95|48.55|49.87|48.47|49.95|48.55|49.84|48.44|117
1706429400000|2024-01-28 08:10:00|49.88|48.48|49.99|48.59|49.99|48.59|49.87|48.47|85
1706429700000|2024-01-28 08:15:00|49.98|48.58|50.12|48.72|50.13|48.73|49.98|48.58|44
1706430000000|2024-01-28 08:20:00|50.11|48.71|50.21|48.81|50.21|48.81|50.11|48.71|62
1706430300000|2024-01-28 08:25:00|50.2|48.8|50.27|48.87|50.31|48.91|50.2|48.8|117
1706430600000|2024-01-28 08:30:00|50.26|48.86|50.25|48.85|50.27|48.87|50.19|48.79|119
1706430900000|2024-01-28 08:35:00|50.24|48.84|50.4|49|50.4|49|50.23|48.83|105
1706431200000|2024-01-28 08:40:00|50.41|49.01|50.45|49.05|50.47|49.07|50.38|48.98|72
1706431500000|2024-01-28 08:45:00|50.46|49.06|50.34|48.94|50.46|49.06|50.3|48.9|75
1706431800000|2024-01-28 08:50:00|50.33|48.93|50.3|48.9|50.36|48.96|50.28|48.88|109
1706432100000|2024-01-28 08:55:00|50.29|48.89|50.26|48.86|50.3|48.9|50.23|48.83|99
1706432400000|2024-01-28 09:00:00|50.25|48.85|50.34|48.94|50.35|48.95|50.24|48.84|81
1706432700000|2024-01-28 09:05:00|50.35|48.95|50.28|48.88|50.37|48.97|50.24|48.84|152
1706433000000|2024-01-28 09:10:00|50.29|48.89|50.23|48.83|50.29|48.89|50.22|48.82|79
1706433300000|2024-01-28 09:15:00|50.22|48.82|50.27|48.87|50.28|48.88|50.22|48.82|81
1706433600000|2024-01-28 09:20:00|50.26|48.86|50.33|48.93|50.34|48.94|50.26|48.86|84
1706433900000|2024-01-28 09:25:00|50.34|48.94|50.43|49.03|50.44|49.04|50.33|48.93|51
1706434200000|2024-01-28 09:30:00|50.42|49.02|50.38|48.98|50.44|49.04|50.35|48.95|115
1706434500000|2024-01-28 09:35:00|50.39|48.99|50.43|49.03|50.45|49.05|50.34|48.94|131
1706434800000|2024-01-28 09:40:00|50.42|49.02|50.5|49.1|50.51|49.11|50.41|49.01|106
1706435100000|2024-01-28 09:45:00|50.51|49.11|50.49|49.09|50.51|49.11|50.43|49.03|83
1706435400000|2024-01-28 09:50:00|50.48|49.08|50.5|49.1|50.5|49.1|50.43|49.03|80
1706435700000|2024-01-28 09:55:00|50.49|49.09|50.45|49.05|50.51|49.11|50.44|49.04|37
1706436000000|2024-01-28 10:00:00|50.46|49.06|50.55|49.15|50.56|49.16|50.44|49.04|65
1706436300000|2024-01-28 10:05:00|50.54|49.14|50.58|49.18|50.59|49.19|50.54|49.14|66
1706436600000|2024-01-28 10:10:00|50.57|49.17|50.48|49.08|50.59|49.19|50.47|49.07|81
1706436900000|2024-01-28 10:15:00|50.49|49.09|50.51|49.11|50.54|49.14|50.47|49.07|205
1706437200000|2024-01-28 10:20:00|50.52|49.12|50.48|49.08|50.55|49.15|50.47|49.07|125
1706437500000|2024-01-28 10:25:00|50.47|49.07|50.41|49.01|50.48|49.08|50.39|48.99|147
1706437800000|2024-01-28 10:30:00|50.4|49|50.43|49.03|50.44|49.04|50.35|48.95|102
1706438100000|2024-01-28 10:35:00|50.44|49.04|50.52|49.12|50.54|49.14|50.43|49.03|76
1706438400000|2024-01-28 10:40:00|50.53|49.13|50.67|49.27|50.67|49.27|50.53|49.13|64
1706438700000|2024-01-28 10:45:00|50.66|49.26|50.66|49.26|50.69|49.29|50.6|49.2|91
1706439000000|2024-01-28 10:50:00|50.67|49.27|50.59|49.19|50.68|49.28|50.56|49.16|86
1706439300000|2024-01-28 10:55:00|50.58|49.18|50.56|49.16|50.59|49.19|50.55|49.15|93
1706439600000|2024-01-28 11:00:00|50.57|49.17|50.58|49.18|50.59|49.19|50.56|49.16|32
1706439900000|2024-01-28 11:05:00|50.59|49.19|50.56|49.16|50.6|49.2|50.56|49.16|28
1706440200000|2024-01-28 11:10:00|50.57|49.17|50.43|49.03|50.59|49.19|50.43|49.03|155
1706440500000|2024-01-28 11:15:00|50.42|49.02|50.43|49.03|50.5|49.1|50.42|49.02|109
1706440800000|2024-01-28 11:20:00|50.44|49.04|50.39|48.99|50.44|49.04|50.29|48.89|160
1706441100000|2024-01-28 11:25:00|50.4|49|50.43|49.03|50.45|49.05|50.39|48.99|97
1706441400000|2024-01-28 11:30:00|50.42|49.02|50.31|48.91|50.42|49.02|50.31|48.91|151
1706441700000|2024-01-28 11:35:00|50.3|48.9|50.23|48.83|50.36|48.96|50.19|48.79|187
1706442000000|2024-01-28 11:40:00|50.24|48.84|50.2|48.8|50.29|48.89|50.2|48.8|188
1706442300000|2024-01-28 11:45:00|50.19|48.79|50.32|48.92|50.34|48.94|50.19|48.79|91
1706442600000|2024-01-28 11:50:00|50.33|48.93|50.29|48.89|50.37|48.97|50.28|48.88|86
1706442900000|2024-01-28 11:55:00|50.3|48.9|50.24|48.84|50.3|48.9|50.23|48.83|48
1706443200000|2024-01-28 12:00:00|50.23|48.83|50.2|48.8|50.31|48.91|50.19|48.79|118
1706443500000|2024-01-28 12:05:00|50.19|48.79|50.3|48.9|50.32|48.92|50.16|48.76|111
1706443800000|2024-01-28 12:10:00|50.29|48.89|50.28|48.88|50.33|48.93|50.25|48.85|57
1706444100000|2024-01-28 12:15:00|50.29|48.89|49.98|48.58|50.36|48.96|49.97|48.57|178
1706444400000|2024-01-28 12:20:00|49.99|48.59|50.01|48.61|50.09|48.69|49.86|48.46|358
1706444700000|2024-01-28 12:25:00|50.02|48.62|50.13|48.73|50.15|48.75|49.99|48.59|118
1706445000000|2024-01-28 12:30:00|50.14|48.74|50.15|48.75|50.28|48.88|50.13|48.73|82
1706445300000|2024-01-28 12:35:00|50.16|48.76|50.14|48.74|50.16|48.76|50.09|48.69|209
1706445600000|2024-01-28 12:40:00|50.13|48.73|50.01|48.61|50.14|48.74|49.92|48.52|218
1706445900000|2024-01-28 12:45:00|50.02|48.62|50|48.6|50.02|48.62|49.88|48.48|314
1706446200000|2024-01-28 12:50:00|50.01|48.61|50.12|48.72|50.13|48.73|49.98|48.58|107
1706446500000|2024-01-28 12:55:00|50.13|48.73|50.24|48.84|50.26|48.86|50.12|48.72|189
1706446800000|2024-01-28 13:00:00|50.23|48.83|50.16|48.76|50.29|48.89|50.14|48.74|303
1706447100000|2024-01-28 13:05:00|50.15|48.75|50.15|48.75|50.25|48.85|50.12|48.72|251
1706447400000|2024-01-28 13:10:00|50.14|48.74|50.06|48.66|50.16|48.76|50.05|48.65|148
1706447700000|2024-01-28 13:15:00|50.05|48.65|49.98|48.58|50.07|48.67|49.86|48.46|203
1706448000000|2024-01-28 13:20:00|49.99|48.59|50.12|48.72|50.12|48.72|49.98|48.58|122
1706448300000|2024-01-28 13:25:00|50.13|48.73|50.12|48.72|50.13|48.73|50.09|48.69|123
1706448600000|2024-01-28 13:30:00|50.11|48.71|49.93|48.53|50.11|48.71|49.93|48.53|152
1706448900000|2024-01-28 13:35:00|49.92|48.52|49.96|48.56|49.99|48.59|49.84|48.44|201
1706449200000|2024-01-28 13:40:00|49.97|48.57|50.03|48.63|50.04|48.64|49.92|48.52|110
1706449500000|2024-01-28 13:45:00|50.04|48.64|50.04|48.64|50.04|48.64|49.97|48.57|123
1706449800000|2024-01-28 13:50:00|50.03|48.63|50.01|48.61|50.05|48.65|49.98|48.58|174
1706450100000|2024-01-28 13:55:00|50.02|48.62|50|48.6|50.04|48.64|49.98|48.58|181
1706450400000|2024-01-28 14:00:00|50.01|48.61|50|48.6|50.09|48.69|49.97|48.57|116
1706450700000|2024-01-28 14:05:00|50.01|48.61|49.96|48.56|50.06|48.66|49.92|48.52|130
1706451000000|2024-01-28 14:10:00|49.97|48.57|50.07|48.67|50.07|48.67|49.96|48.56|81
1706451300000|2024-01-28 14:15:00|50.08|48.68|50.18|48.78|50.18|48.78|50.08|48.68|34
1706451600000|2024-01-28 14:20:00|50.17|48.77|50.29|48.89|50.31|48.91|50.17|48.77|114
1706451900000|2024-01-28 14:25:00|50.28|48.88|50.22|48.82|50.31|48.91|50.19|48.79|57
1706452200000|2024-01-28 14:30:00|50.21|48.81|50.05|48.65|50.21|48.81|50.01|48.61|99
1706452500000|2024-01-28 14:35:00|50.04|48.64|49.94|48.54|50.08|48.68|49.93|48.53|160
1706452800000|2024-01-28 14:40:00|49.95|48.55|49.94|48.54|49.96|48.56|49.84|48.44|67
1706453100000|2024-01-28 14:45:00|49.95|48.55|49.95|48.55|49.96|48.56|49.87|48.47|73
1706453400000|2024-01-28 14:50:00|49.94|48.54|49.78|48.38|49.94|48.54|49.78|48.38|67
1706453700000|2024-01-28 14:55:00|49.75|48.35|49.65|48.25|49.79|48.39|49.64|48.24|119
1706454000000|2024-01-28 15:00:00|49.66|48.26|49.79|48.39|49.79|48.39|49.64|48.24|119
1706454300000|2024-01-28 15:05:00|49.78|48.38|49.84|48.44|49.84|48.44|49.77|48.37|59
1706454600000|2024-01-28 15:10:00|49.85|48.45|49.89|48.49|49.89|48.49|49.85|48.45|105
1706454900000|2024-01-28 15:15:00|49.9|48.5|49.88|48.48|49.99|48.59|49.85|48.45|96
1706455200000|2024-01-28 15:20:00|49.87|48.47|49.85|48.45|49.88|48.48|49.83|48.43|49
1706455500000|2024-01-28 15:25:00|49.84|48.44|49.85|48.45|49.87|48.47|49.84|48.44|22
1706455800000|2024-01-28 15:30:00|49.86|48.46|49.89|48.49|49.94|48.54|49.85|48.45|64
1706456100000|2024-01-28 15:35:00|49.9|48.5|49.77|48.37|49.91|48.51|49.75|48.35|157
1706456400000|2024-01-28 15:40:00|49.76|48.36|49.64|48.24|49.78|48.38|49.6|48.2|139
1706456700000|2024-01-28 15:45:00|49.65|48.25|49.72|48.32|49.79|48.39|49.59|48.19|223
1706457000000|2024-01-28 15:50:00|49.71|48.31|49.82|48.42|49.83|48.43|49.69|48.29|163
1706457300000|2024-01-28 15:55:00|49.83|48.43|49.85|48.45|49.86|48.46|49.8|48.4|160
1706457600000|2024-01-28 16:00:00|49.84|48.44|49.98|48.58|49.98|48.58|49.82|48.42|74
1706457900000|2024-01-28 16:05:00|49.97|48.57|49.98|48.58|49.98|48.58|49.92|48.52|47
1706458200000|2024-01-28 16:10:00|49.99|48.59|50.04|48.64|50.05|48.65|49.97|48.57|146
1706458500000|2024-01-28 16:15:00|50.03|48.63|49.99|48.59|50.1|48.7|49.94|48.54|139
1706458800000|2024-01-28 16:20:00|50|48.6|50.04|48.64|50.04|48.64|49.97|48.57|156
1706459100000|2024-01-28 16:25:00|50.03|48.63|50.02|48.62|50.1|48.7|50|48.6|69
1706459400000|2024-01-28 16:30:00|50.03|48.63|49.85|48.45|50.05|48.65|49.85|48.45|137
1706459700000|2024-01-28 16:35:00|49.84|48.44|49.98|48.58|50|48.6|49.84|48.44|178
1706460000000|2024-01-28 16:40:00|49.99|48.59|50.07|48.67|50.07|48.67|49.98|48.58|64
1706460300000|2024-01-28 16:45:00|50.08|48.68|50.07|48.67|50.1|48.7|50.03|48.63|112
1706460600000|2024-01-28 16:50:00|50.06|48.66|50.03|48.63|50.08|48.68|50|48.6|92
1706460900000|2024-01-28 16:55:00|50.02|48.62|50.06|48.66|50.09|48.69|50.02|48.62|86
1706461200000|2024-01-28 17:00:00|50.07|48.67|50|48.6|50.09|48.69|49.99|48.59|104
1706461500000|2024-01-28 17:05:00|50.01|48.61|49.86|48.46|50.04|48.64|49.86|48.46|79
1706461800000|2024-01-28 17:10:00|49.87|48.47|49.87|48.47|49.95|48.55|49.86|48.46|112
1706462100000|2024-01-28 17:15:00|49.86|48.46|49.81|48.41|49.9|48.5|49.76|48.36|74
1706462400000|2024-01-28 17:20:00|49.82|48.42|49.87|48.47|49.89|48.49|49.78|48.38|305
1706462700000|2024-01-28 17:25:00|49.88|48.48|49.76|48.36|49.88|48.48|49.73|48.33|106
1706463000000|2024-01-28 17:30:00|49.77|48.37|49.7|48.3|49.77|48.37|49.61|48.21|162
1706463300000|2024-01-28 17:35:00|49.69|48.29|49.6|48.2|49.69|48.29|49.59|48.19|140
1706463600000|2024-01-28 17:40:00|49.61|48.21|49.7|48.3|49.7|48.3|49.61|48.21|108
1706463900000|2024-01-28 17:45:00|49.71|48.31|49.67|48.27|49.71|48.31|49.6|48.2|149
1706464200000|2024-01-28 17:50:00|49.66|48.26|49.72|48.32|49.76|48.36|49.65|48.25|104
1706464500000|2024-01-28 17:55:00|49.71|48.31|49.74|48.34|49.79|48.39|49.7|48.3|155
1706464800000|2024-01-28 18:00:00|49.73|48.33|49.76|48.36|49.79|48.39|49.71|48.31|118
1706465100000|2024-01-28 18:05:00|49.75|48.35|49.71|48.31|49.8|48.4|49.67|48.27|84
1706465400000|2024-01-28 18:10:00|49.7|48.3|49.73|48.33|49.74|48.34|49.69|48.29|54
1706465700000|2024-01-28 18:15:00|49.72|48.32|49.52|48.12|49.72|48.32|49.5|48.1|98
1706466000000|2024-01-28 18:20:00|49.53|48.13|49.4|48|49.53|48.13|49.32|47.92|247
1706466300000|2024-01-28 18:25:00|49.39|47.99|49.42|48.02|49.44|48.04|49.33|47.93|268
1706466600000|2024-01-28 18:30:00|49.41|48.01|49.66|48.26|49.66|48.26|49.4|48|169
1706466900000|2024-01-28 18:35:00|49.65|48.25|49.71|48.31|49.71|48.31|49.65|48.25|113
1706467200000|2024-01-28 18:40:00|49.7|48.3|49.66|48.26|49.71|48.31|49.66|48.26|125
1706467500000|2024-01-28 18:45:00|49.65|48.25|49.54|48.14|49.69|48.29|49.5|48.1|162
1706467800000|2024-01-28 18:50:00|49.53|48.13|49.53|48.13|49.54|48.14|49.46|48.06|167
1706468100000|2024-01-28 18:55:00|49.52|48.12|49.53|48.13|49.59|48.19|49.51|48.11|78
1706468400000|2024-01-28 19:00:00|49.52|48.12|49.5|48.1|49.53|48.13|49.42|48.02|181
1706468700000|2024-01-28 19:05:00|49.51|48.11|49.6|48.2|49.65|48.25|49.48|48.08|144
1706469000000|2024-01-28 19:10:00|49.61|48.21|49.68|48.28|49.69|48.29|49.58|48.18|88
1706469300000|2024-01-28 19:15:00|49.67|48.27|49.61|48.21|49.69|48.29|49.61|48.21|82
1706469600000|2024-01-28 19:20:00|49.6|48.2|49.67|48.27|49.68|48.28|49.56|48.16|47
1706469900000|2024-01-28 19:25:00|49.66|48.26|49.68|48.28|49.68|48.28|49.63|48.23|47
1706470200000|2024-01-28 19:30:00|49.69|48.29|49.58|48.18|49.72|48.32|49.57|48.17|66
1706470500000|2024-01-28 19:35:00|49.56|48.16|49.33|47.93|49.56|48.16|49.33|47.93|167
1706470800000|2024-01-28 19:40:00|49.32|47.92|49.22|47.82|49.35|47.95|49.11|47.71|369
1706471100000|2024-01-28 19:45:00|49.21|47.81|49.38|47.98|49.4|48|49.2|47.8|198
1706471400000|2024-01-28 19:50:00|49.39|47.99|49.4|48|49.46|48.06|49.38|47.98|182
1706471700000|2024-01-28 19:55:00|49.39|47.99|49.35|47.95|49.39|47.99|49.27|47.87|159
1706472000000|2024-01-28 20:00:00|49.34|47.94|49.37|47.97|49.4|48|49.3|47.9|196
1706472300000|2024-01-28 20:05:00|49.38|47.98|49.27|47.87|49.44|48.04|49.25|47.85|114
1706472600000|2024-01-28 20:10:00|49.26|47.86|49.11|47.71|49.28|47.88|49.11|47.71|276
1706472900000|2024-01-28 20:15:00|49.12|47.72|49.26|47.86|49.3|47.9|49.04|47.64|277
1706473200000|2024-01-28 20:20:00|49.27|47.87|49.2|47.8|49.31|47.91|49.17|47.77|82
1706473500000|2024-01-28 20:25:00|49.21|47.81|49.55|47.75|49.56|47.97|49.2|47.75|197
1706473800000|2024-01-28 20:30:00|49.56|47.76|49.55|47.75|49.62|47.82|49.51|47.71|88
1706474100000|2024-01-28 20:35:00|49.56|47.76|49.69|47.89|49.71|47.91|49.55|47.75|121
1706474400000|2024-01-28 20:40:00|49.7|47.9|49.78|47.98|49.78|47.98|49.69|47.89|96
1706474700000|2024-01-28 20:45:00|49.79|47.99|49.81|48.01|49.81|48.01|49.78|47.98|31
1706475000000|2024-01-28 20:50:00|49.8|48|49.82|48.02|49.88|48.08|49.78|47.98|47
1706475300000|2024-01-28 20:55:00|49.83|48.03|49.85|48.05|49.92|48.12|49.8|48|64
1706475600000|2024-01-28 21:00:00|49.86|48.06|49.97|48.17|49.99|48.19|49.85|48.05|117
1706475900000|2024-01-28 21:05:00|49.98|48.18|50|48.2|50.04|48.24|49.93|48.13|60
1706476200000|2024-01-28 21:10:00|50.01|48.21|50|48.2|50.05|48.25|49.96|48.16|135
1706476500000|2024-01-28 21:15:00|50.01|48.21|50.05|48.25|50.06|48.26|49.97|48.17|119
1706476800000|2024-01-28 21:20:00|50.06|48.26|50.05|48.25|50.06|48.26|49.98|48.18|130
1706477100000|2024-01-28 21:25:00|50.04|48.24|50.01|48.21|50.05|48.25|49.96|48.16|116
1706477400000|2024-01-28 21:30:00|50.02|48.22|49.93|48.13|50.02|48.22|49.86|48.06|140
1706477700000|2024-01-28 21:35:00|49.92|48.12|49.87|48.07|49.93|48.13|49.79|47.99|195
1706478000000|2024-01-28 21:40:00|49.88|48.08|50|48.2|50.01|48.21|49.81|48.01|138
1706478300000|2024-01-28 21:45:00|50.01|48.21|49.72|48.32|50.01|48.37|49.71|48.13|185
1706478600000|2024-01-28 21:50:00|49.73|48.33|49.88|48.48|49.88|48.48|49.7|48.3|122
1706478900000|2024-01-28 21:55:00|49.87|48.47|49.84|48.44|49.92|48.52|49.83|48.43|136
1706479200000|2024-01-28 22:00:00|49.83|48.43|49.7|48.3|49.87|48.47|49.69|48.29|145
1706479500000|2024-01-28 22:05:00|49.69|48.29|49.68|48.28|49.71|48.31|49.64|48.24|155
1706479800000|2024-01-28 22:10:00|49.69|48.29|49.67|48.27|49.7|48.3|49.61|48.21|206
1706480100000|2024-01-28 22:15:00|49.68|48.28|49.63|48.23|49.68|48.28|49.56|48.16|180
1706480400000|2024-01-28 22:20:00|49.64|48.24|49.6|48.2|49.67|48.27|49.59|48.19|125
1706480700000|2024-01-28 22:25:00|49.61|48.21|49.57|48.17|49.63|48.23|49.51|48.11|148
1706481000000|2024-01-28 22:30:00|49.56|48.16|49.54|48.14|49.64|48.24|49.53|48.13|51
1706481300000|2024-01-28 22:35:00|49.53|48.13|49.25|47.85|49.54|48.14|49.23|47.83|108
1706481600000|2024-01-28 22:40:00|49.24|47.84|49.28|47.88|49.29|47.89|49.22|47.82|198
1706481900000|2024-01-28 22:45:00|49.29|47.89|49.37|47.97|49.41|48.01|49.28|47.88|47
1706482200000|2024-01-28 22:50:00|49.38|47.98|49.3|47.9|49.38|47.98|49.3|47.9|77
1706482500000|2024-01-28 22:55:00|49.31|47.91|49.42|48.02|49.49|48.09|49.3|47.9|112
1706482800000|2024-01-28 23:00:00|49.41|48.01|49.47|48.07|49.55|48.15|49.36|47.96|182
1706483100000|2024-01-28 23:05:00|49.46|48.06|49.26|47.86|49.51|48.11|49.26|47.86|214
1706483400000|2024-01-28 23:10:00|49.27|47.87|49.3|47.9|49.32|47.92|49.22|47.82|154
1706483700000|2024-01-28 23:15:00|49.31|47.91|49.37|47.97|49.37|47.97|49.3|47.9|85
1706484000000|2024-01-28 23:20:00|49.36|47.96|49.37|47.97|49.38|47.98|49.27|47.87|133
1706484300000|2024-01-28 23:25:00|49.38|47.98|49.5|48.1|49.52|48.12|49.38|47.98|74
1706484600000|2024-01-28 23:30:00|49.51|48.11|49.55|48.15|49.58|48.18|49.44|48.04|147
1706484900000|2024-01-28 23:35:00|49.54|48.14|49.64|48.24|49.65|48.25|49.52|48.12|124
1706485200000|2024-01-28 23:40:00|49.63|48.23|49.68|48.28|49.7|48.3|49.62|48.22|87
1706485500000|2024-01-28 23:45:00|49.67|48.27|49.67|48.27|49.7|48.3|49.66|48.26|152
1706485800000|2024-01-28 23:50:00|49.66|48.26|49.69|48.29|49.7|48.3|49.64|48.24|74
1706486100000|2024-01-28 23:55:00|49.7|48.3|49.71|48.31|49.71|48.31|49.63|48.23|164
1706486400000|2024-01-29 00:00:00|49.73|48.33|49.52|48.12|49.73|48.33|49.47|48.07|305
1706486700000|2024-01-29 00:05:00|49.51|48.11|49.49|48.09|49.52|48.12|49.42|48.02|258
1706487000000|2024-01-29 00:10:00|49.48|48.08|49.5|48.1|49.5|48.1|49.38|47.98|130
1706487300000|2024-01-29 00:15:00|49.49|48.09|49.49|48.09|49.65|48.25|49.48|48.08|129
1706487600000|2024-01-29 00:20:00|49.5|48.1|49.53|48.13|49.55|48.15|49.48|48.08|255
1706487900000|2024-01-29 00:25:00|49.54|48.14|49.66|48.26|49.7|48.3|49.52|48.12|124
1706488200000|2024-01-29 00:30:00|49.67|48.27|49.78|48.38|49.78|48.38|49.64|48.24|102
1706488500000|2024-01-29 00:35:00|49.79|48.39|49.81|48.41|49.9|48.5|49.74|48.34|204
1706488800000|2024-01-29 00:40:00|49.8|48.4|49.91|48.51|49.94|48.54|49.79|48.39|127
1706489100000|2024-01-29 00:45:00|49.9|48.5|49.86|48.46|49.91|48.51|49.76|48.36|279
1706489400000|2024-01-29 00:50:00|49.85|48.45|49.75|48.35|49.89|48.49|49.74|48.34|135
1706489700000|2024-01-29 00:55:00|49.74|48.34|49.78|48.38|49.84|48.44|49.68|48.28|167
1706490000000|2024-01-29 01:00:00|49.77|48.37|49.92|48.52|49.96|48.56|49.77|48.37|107
1706490300000|2024-01-29 01:05:00|49.91|48.51|49.98|48.58|50.07|48.67|49.9|48.5|208
1706490600000|2024-01-29 01:10:00|49.97|48.57|50.07|48.67|50.08|48.68|49.96|48.56|164
1706490900000|2024-01-29 01:15:00|50.08|48.68|49.97|48.57|50.09|48.69|49.94|48.54|192
1706491200000|2024-01-29 01:20:00|49.96|48.56|50.1|48.7|50.11|48.71|49.91|48.51|139
1706491500000|2024-01-29 01:25:00|50.09|48.69|50.24|48.84|50.28|48.88|50.08|48.68|150
1706491800000|2024-01-29 01:30:00|50.23|48.83|50.29|48.89|50.29|48.89|50.15|48.75|199
1706492100000|2024-01-29 01:35:00|50.28|48.88|50.21|48.81|50.3|48.9|50.21|48.81|192
1706492400000|2024-01-29 01:40:00|50.22|48.82|50.17|48.77|50.26|48.86|50.12|48.72|272
1706492700000|2024-01-29 01:45:00|50.16|48.76|50.08|48.68|50.16|48.76|50.04|48.64|224
1706493000000|2024-01-29 01:50:00|50.07|48.67|50.13|48.73|50.13|48.73|50.01|48.61|184
1706493300000|2024-01-29 01:55:00|50.17|48.77|50.16|48.76|50.18|48.78|50.14|48.74|46
1706493600000|2024-01-29 02:00:00|50.15|48.75|50.15|48.75|50.18|48.78|50.1|48.7|92
1706493900000|2024-01-29 02:05:00|50.16|48.76|50.26|48.86|50.3|48.9|50.15|48.75|70
1706494200000|2024-01-29 02:10:00|50.25|48.85|50.36|48.96|50.36|48.96|50.22|48.82|76
1706494500000|2024-01-29 02:15:00|50.35|48.95|50.42|49.02|50.45|49.05|50.35|48.95|171
1706494800000|2024-01-29 02:20:00|50.41|49.01|50.43|49.03|50.47|49.07|50.4|49|159
1706495100000|2024-01-29 02:25:00|50.42|49.02|50.43|49.03|50.46|49.06|50.35|48.95|180
1706495400000|2024-01-29 02:30:00|50.42|49.02|50.4|49|50.46|49.06|50.35|48.95|203
1706495700000|2024-01-29 02:35:00|50.41|49.01|50.25|48.85|50.41|49.01|50.23|48.83|175
1706496000000|2024-01-29 02:40:00|50.26|48.86|50.23|48.83|50.29|48.89|50.2|48.8|257
1706496300000|2024-01-29 02:45:00|50.22|48.82|50.21|48.81|50.23|48.83|50.15|48.75|221
1706496600000|2024-01-29 02:50:00|50.2|48.8|50.14|48.74|50.23|48.83|50.13|48.73|197
1706496900000|2024-01-29 02:55:00|50.13|48.73|50.1|48.7|50.13|48.73|50.08|48.68|94
1706497200000|2024-01-29 03:00:00|50.09|48.69|50.13|48.73|50.16|48.76|50.09|48.69|144
1706497500000|2024-01-29 03:05:00|50.12|48.72|50.15|48.75|50.17|48.77|50.11|48.71|86
1706497800000|2024-01-29 03:10:00|50.16|48.76|50.21|48.81|50.26|48.86|50.15|48.75|122
1706498100000|2024-01-29 03:15:00|50.2|48.8|50.31|48.91|50.32|48.92|50.19|48.79|153
1706498400000|2024-01-29 03:20:00|50.32|48.92|50.35|48.95|50.35|48.95|50.25|48.85|192
1706498700000|2024-01-29 03:25:00|50.34|48.94|50.35|48.95|50.36|48.96|50.31|48.91|177
1706499000000|2024-01-29 03:30:00|50.36|48.96|50.3|48.9|50.36|48.96|50.22|48.82|202
1706499300000|2024-01-29 03:35:00|50.29|48.89|50.38|48.98|50.38|48.98|50.29|48.89|187
1706499600000|2024-01-29 03:40:00|50.39|48.99|50.37|48.97|50.39|48.99|50.32|48.92|151
1706499900000|2024-01-29 03:45:00|50.36|48.96|50.22|48.82|50.36|48.96|50.22|48.82|115
1706500200000|2024-01-29 03:50:00|50.23|48.83|50.13|48.73|50.25|48.85|50.12|48.72|112
1706500500000|2024-01-29 03:55:00|50.14|48.74|50.09|48.69|50.16|48.76|50.09|48.69|66
1706500800000|2024-01-29 04:00:00|50.1|48.7|50.09|48.69|50.11|48.71|50.09|48.69|44
1706501100000|2024-01-29 04:05:00|50.08|48.68|50.09|48.69|50.1|48.7|50.04|48.64|87
1706501400000|2024-01-29 04:10:00|50.08|48.68|50.04|48.64|50.08|48.68|50.03|48.63|188
1706501700000|2024-01-29 04:15:00|50.05|48.65|49.99|48.59|50.06|48.66|49.97|48.57|163
1706502000000|2024-01-29 04:20:00|49.98|48.58|49.97|48.57|50.01|48.61|49.95|48.55|131
1706502300000|2024-01-29 04:25:00|49.98|48.58|49.87|48.47|50.01|48.61|49.87|48.47|92
1706502600000|2024-01-29 04:30:00|49.88|48.48|49.91|48.51|49.94|48.54|49.87|48.47|84
1706502900000|2024-01-29 04:35:00|49.92|48.52|49.88|48.48|49.93|48.53|49.88|48.48|79
1706503200000|2024-01-29 04:40:00|49.89|48.49|49.84|48.44|49.89|48.49|49.8|48.4|65
1706503500000|2024-01-29 04:45:00|49.86|48.46|49.87|48.47|49.91|48.51|49.83|48.43|103
1706503800000|2024-01-29 04:50:00|49.88|48.48|49.9|48.5|49.93|48.53|49.87|48.47|69
1706504100000|2024-01-29 04:55:00|49.91|48.51|49.9|48.5|49.91|48.51|49.88|48.48|90
1706504400000|2024-01-29 05:00:00|49.89|48.49|49.98|48.58|50|48.6|49.89|48.49|137
1706504700000|2024-01-29 05:05:00|49.97|48.57|49.93|48.53|49.97|48.57|49.9|48.5|85
1706505000000|2024-01-29 05:10:00|49.92|48.52|49.95|48.55|49.96|48.56|49.91|48.51|71
1706505300000|2024-01-29 05:15:00|49.96|48.56|49.89|48.49|49.98|48.58|49.88|48.48|113
1706505600000|2024-01-29 05:20:00|49.88|48.48|49.84|48.44|49.88|48.48|49.8|48.4|37
1706505900000|2024-01-29 05:25:00|49.85|48.45|49.86|48.46|49.87|48.47|49.8|48.4|137
1706506200000|2024-01-29 05:30:00|49.85|48.45|49.87|48.47|49.9|48.5|49.85|48.45|45
1706506500000|2024-01-29 05:35:00|49.88|48.48|49.87|48.47|49.89|48.49|49.82|48.42|85
1706506800000|2024-01-29 05:40:00|49.86|48.46|49.8|48.4|49.86|48.46|49.8|48.4|22
1706507100000|2024-01-29 05:45:00|49.81|48.41|49.84|48.44|49.85|48.45|49.8|48.4|81
1706507400000|2024-01-29 05:50:00|49.85|48.45|49.8|48.4|49.86|48.46|49.77|48.37|58
1706507700000|2024-01-29 05:55:00|49.79|48.39|49.8|48.4|49.82|48.42|49.78|48.38|138
1706508000000|2024-01-29 06:00:00|49.81|48.41|49.82|48.42|49.86|48.46|49.8|48.4|49
1706508300000|2024-01-29 06:05:00|49.83|48.43|49.84|48.44|49.87|48.47|49.83|48.43|68
1706508600000|2024-01-29 06:10:00|49.85|48.45|49.8|48.4|49.86|48.46|49.8|48.4|60
1706508900000|2024-01-29 06:15:00|49.81|48.41|49.85|48.45|49.86|48.46|49.76|48.36|107
1706509200000|2024-01-29 06:20:00|49.86|48.46|49.9|48.5|49.93|48.53|49.82|48.42|67
1706509500000|2024-01-29 06:25:00|49.91|48.51|49.89|48.49|49.91|48.51|49.88|48.48|50
1706509800000|2024-01-29 06:30:00|49.88|48.48|49.84|48.44|49.89|48.49|49.8|48.4|95
1706510100000|2024-01-29 06:35:00|49.83|48.43|49.78|48.38|49.85|48.45|49.77|48.37|65
1706510400000|2024-01-29 06:40:00|49.77|48.37|49.7|48.3|49.78|48.38|49.69|48.29|47
1706510700000|2024-01-29 06:45:00|49.71|48.31|49.7|48.3|49.73|48.33|49.7|48.3|21
1706511000000|2024-01-29 06:50:00|49.71|48.31|49.7|48.3|49.73|48.33|49.69|48.29|26
1706511300000|2024-01-29 06:55:00|49.71|48.31|49.7|48.3|49.71|48.31|49.69|48.29|8
1706511600000|2024-01-29 07:00:00|49.71|48.31|49.7|48.3|49.73|48.33|49.7|48.3|32
1706511900000|2024-01-29 07:05:00|49.65|48.25|49.67|48.27|49.69|48.29|49.64|48.24|107
1706512200000|2024-01-29 07:10:00|49.68|48.28|49.75|48.35|49.75|48.35|49.67|48.27|47
1706512500000|2024-01-29 07:15:00|49.76|48.36|49.69|48.29|49.77|48.37|49.69|48.29|44
1706512800000|2024-01-29 07:20:00|49.7|48.3|49.73|48.33|49.74|48.34|49.7|48.3|58
1706513100000|2024-01-29 07:25:00|49.74|48.34|49.71|48.31|49.74|48.34|49.71|48.31|150
1706513400000|2024-01-29 07:30:00|49.72|48.32|49.72|48.32|49.74|48.34|49.65|48.25|65
1706513700000|2024-01-29 07:35:00|49.71|48.31|49.56|48.16|49.72|48.32|49.55|48.15|67
1706514000000|2024-01-29 07:40:00|49.55|48.15|49.52|48.12|49.56|48.16|49.46|48.06|138
1706514300000|2024-01-29 07:45:00|49.51|48.11|49.44|48.04|49.51|48.11|49.44|48.04|80
1706514600000|2024-01-29 07:50:00|49.45|48.05|49.43|48.03|49.45|48.05|49.4|48|85
1706514900000|2024-01-29 07:55:00|49.42|48.02|49.45|48.05|49.45|48.05|49.42|48.02|56
1706515200000|2024-01-29 08:00:00|49.44|48.04|49.5|48.1|49.52|48.12|49.43|48.03|84
1706515500000|2024-01-29 08:05:00|49.49|48.09|49.45|48.05|49.57|48.17|49.44|48.04|88
1706515800000|2024-01-29 08:10:00|49.44|48.04|49.45|48.05|49.51|48.11|49.42|48.02|136
1706516100000|2024-01-29 08:15:00|49.46|48.06|49.34|47.94|49.48|48.08|49.32|47.92|140
1706516400000|2024-01-29 08:20:00|49.35|47.95|49.39|47.99|49.43|48.03|49.31|47.91|170
1706516700000|2024-01-29 08:25:00|49.38|47.98|49.41|48.01|49.44|48.04|49.38|47.98|46
1706517000000|2024-01-29 08:30:00|49.42|48.02|49.42|48.02|49.43|48.03|49.36|47.96|75
1706517300000|2024-01-29 08:35:00|49.43|48.03|49.45|48.05|49.5|48.1|49.42|48.02|29
1706517600000|2024-01-29 08:40:00|49.46|48.06|49.51|48.11|49.51|48.11|49.45|48.05|32
1706517900000|2024-01-29 08:45:00|49.5|48.1|49.52|48.12|49.53|48.13|49.49|48.09|21
1706518200000|2024-01-29 08:50:00|49.53|48.13|49.53|48.13|49.54|48.14|49.52|48.12|21
1706518800000|2024-01-29 09:00:00|49.54|48.14|49.51|48.11|49.54|48.14|49.49|48.09|46
1706519100000|2024-01-29 09:05:00|49.5|48.1|49.35|47.95|49.5|48.1|49.3|47.9|91
1706519400000|2024-01-29 09:10:00|49.34|47.94|49.41|48.01|49.43|48.03|49.34|47.94|64
1706519700000|2024-01-29 09:15:00|49.4|48|49.53|48.13|49.55|48.15|49.38|47.98|84
1706520000000|2024-01-29 09:20:00|49.52|48.12|49.6|48.2|49.61|48.21|49.51|48.11|53
1706520300000|2024-01-29 09:25:00|49.61|48.21|49.62|48.22|49.64|48.24|49.6|48.2|87
1706520600000|2024-01-29 09:30:00|49.63|48.23|49.64|48.24|49.67|48.27|49.6|48.2|102
1706520900000|2024-01-29 09:35:00|49.63|48.23|49.68|48.28|49.69|48.29|49.6|48.2|184
1706521200000|2024-01-29 09:40:00|49.67|48.27|49.68|48.28|49.69|48.29|49.65|48.25|26
1706521500000|2024-01-29 09:45:00|49.67|48.27|49.71|48.31|49.71|48.31|49.67|48.27|19
1706521800000|2024-01-29 09:50:00|49.72|48.32|49.73|48.33|49.75|48.35|49.72|48.32|32
1706522100000|2024-01-29 09:55:00|49.72|48.32|49.7|48.3|49.73|48.33|49.67|48.27|26
1706522400000|2024-01-29 10:00:00|49.71|48.31|49.77|48.37|49.78|48.38|49.68|48.28|19
1706522700000|2024-01-29 10:05:00|49.76|48.36|49.75|48.35|49.76|48.36|49.67|48.27|58
1706523000000|2024-01-29 10:10:00|49.74|48.34|49.71|48.31|49.75|48.35|49.71|48.31|78
1706523300000|2024-01-29 10:15:00|49.72|48.32|49.64|48.24|49.73|48.33|49.61|48.21|83
1706523600000|2024-01-29 10:20:00|49.63|48.23|49.61|48.21|49.64|48.24|49.59|48.19|171
1706523900000|2024-01-29 10:25:00|49.6|48.2|49.58|48.18|49.61|48.21|49.58|48.18|71
1706524200000|2024-01-29 10:30:00|49.59|48.19|49.64|48.24|49.64|48.24|49.57|48.17|64
1706524500000|2024-01-29 10:35:00|49.63|48.23|49.64|48.24|49.64|48.24|49.62|48.22|52
1706524800000|2024-01-29 10:40:00|49.65|48.25|49.64|48.24|49.65|48.25|49.58|48.18|101
1706525100000|2024-01-29 10:45:00|49.65|48.25|49.66|48.26|49.67|48.27|49.62|48.22|133
1706525400000|2024-01-29 10:50:00|49.67|48.27|49.67|48.27|49.68|48.28|49.66|48.26|35
1706525700000|2024-01-29 10:55:00|49.66|48.26|49.66|48.26|49.67|48.27|49.63|48.23|103
1706526000000|2024-01-29 11:00:00|49.67|48.27|49.64|48.24|49.68|48.28|49.61|48.21|45
1706526300000|2024-01-29 11:05:00|49.65|48.25|49.67|48.27|49.67|48.27|49.65|48.25|105
1706526600000|2024-01-29 11:10:00|49.66|48.26|49.67|48.27|49.68|48.28|49.66|48.26|6
1706526900000|2024-01-29 11:15:00|49.68|48.28|49.65|48.25|49.68|48.28|49.61|48.21|69
1706527200000|2024-01-29 11:20:00|49.64|48.24|49.62|48.22|49.67|48.27|49.61|48.21|71
1706527500000|2024-01-29 11:25:00|49.63|48.23|49.62|48.22|49.64|48.24|49.61|48.21|50
1706527800000|2024-01-29 11:30:00|49.63|48.23|49.63|48.23|49.64|48.24|49.61|48.21|65
1706528100000|2024-01-29 11:35:00|49.62|48.22|49.66|48.26|49.67|48.27|49.62|48.22|57
1706528400000|2024-01-29 11:40:00|49.65|48.25|49.63|48.23|49.67|48.27|49.61|48.21|50
1706528700000|2024-01-29 11:45:00|49.64|48.24|49.6|48.2|49.66|48.26|49.6|48.2|49
1706529000000|2024-01-29 11:50:00|49.59|48.19|49.51|48.11|49.6|48.2|49.49|48.09|170
1706529300000|2024-01-29 11:55:00|49.5|48.1|49.49|48.09|49.51|48.11|49.42|48.02|96
1706529600000|2024-01-29 12:00:00|49.5|48.1|49.62|48.22|49.62|48.22|49.47|48.07|120
1706529900000|2024-01-29 12:05:00|49.64|48.24|49.67|48.27|49.69|48.29|49.62|48.22|80
1706530200000|2024-01-29 12:10:00|49.66|48.26|49.71|48.31|49.72|48.32|49.65|48.25|52
1706530500000|2024-01-29 12:15:00|49.73|48.33|49.71|48.31|49.84|48.44|49.68|48.28|84
1706530800000|2024-01-29 12:20:00|49.7|48.3|49.67|48.27|49.73|48.33|49.66|48.26|80
1706531100000|2024-01-29 12:25:00|49.68|48.28|49.61|48.21|49.69|48.29|49.59|48.19|54
1706531400000|2024-01-29 12:30:00|49.6|48.2|49.59|48.19|49.64|48.24|49.56|48.16|186
1706531700000|2024-01-29 12:35:00|49.6|48.2|49.49|48.09|49.63|48.23|49.48|48.08|104
1706532000000|2024-01-29 12:40:00|49.48|48.08|49.31|47.91|49.49|48.09|49.31|47.91|157
1706532300000|2024-01-29 12:45:00|49.32|47.92|49.44|48.04|49.44|48.04|49.3|47.9|167
1706532600000|2024-01-29 12:50:00|49.45|48.05|49.45|48.05|49.48|48.08|49.43|48.03|148
1706532900000|2024-01-29 12:55:00|49.47|48.07|49.43|48.03|49.48|48.08|49.41|48.01|128
1706533200000|2024-01-29 13:00:00|49.42|48.02|49.4|48|49.45|48.05|49.39|47.99|126
1706533500000|2024-01-29 13:05:00|49.39|47.99|49.27|47.87|49.4|48|49.26|47.86|104
1706533800000|2024-01-29 13:10:00|49.28|47.88|49.31|47.91|49.34|47.94|49.28|47.88|64
1706534100000|2024-01-29 13:15:00|49.3|47.9|49.35|47.95|49.49|48.09|49.29|47.89|128
1706534400000|2024-01-29 13:20:00|49.36|47.96|49.2|47.8|49.36|47.96|49.18|47.78|217
1706534700000|2024-01-29 13:25:00|49.19|47.79|49.19|47.79|49.3|47.9|49.17|47.77|189
1706535000000|2024-01-29 13:30:00|49.2|47.8|49.28|47.88|49.28|47.88|49.1|47.7|248
1706535300000|2024-01-29 13:35:00|49.29|47.89|49.35|47.95|49.38|47.98|49.28|47.88|75
1706535600000|2024-01-29 13:40:00|49.34|47.94|49.39|47.99|49.56|48.16|49.33|47.93|175
1706535900000|2024-01-29 13:45:00|49.38|47.98|49.22|47.82|49.4|48|49.18|47.78|160
1706536200000|2024-01-29 13:50:00|49.21|47.81|49.24|47.84|49.29|47.89|49.13|47.73|229
1706536500000|2024-01-29 13:55:00|49.23|47.83|49.29|47.89|49.3|47.9|49.2|47.8|201
1706536800000|2024-01-29 14:00:00|49.28|47.88|49.38|47.98|49.39|47.99|49.26|47.86|87
1706537100000|2024-01-29 14:05:00|49.39|47.99|49.43|48.03|49.44|48.04|49.35|47.95|68
1706537400000|2024-01-29 14:10:00|49.42|48.02|49.43|48.03|49.48|48.08|49.4|48|54
1706537700000|2024-01-29 14:15:00|49.45|48.05|49.5|48.1|49.51|48.11|49.45|48.05|96
1706538000000|2024-01-29 14:20:00|49.49|48.09|49.32|47.92|49.5|48.1|49.31|47.91|104
1706538300000|2024-01-29 14:25:00|49.33|47.93|49.41|48.01|49.41|48.01|49.33|47.93|42
1706538600000|2024-01-29 14:30:00|49.42|48.02|49.39|47.99|49.44|48.04|49.34|47.94|70
1706538900000|2024-01-29 14:35:00|49.38|47.98|49.47|48.07|49.48|48.08|49.38|47.98|94
1706539200000|2024-01-29 14:40:00|49.46|48.06|49.5|48.1|49.51|48.11|49.43|48.03|99
1706539500000|2024-01-29 14:45:00|49.51|48.11|49.36|47.96|49.56|48.16|49.35|47.95|66
1706539800000|2024-01-29 14:50:00|49.37|47.97|49.33|47.93|49.38|47.98|49.21|47.81|153
1706540100000|2024-01-29 14:55:00|49.34|47.94|49.55|48.15|49.55|48.15|49.32|47.92|61
1706540400000|2024-01-29 15:00:00|49.54|48.14|49.39|47.99|49.55|48.15|49.35|47.95|87
1706540700000|2024-01-29 15:05:00|49.4|48|49.54|48.14|49.54|48.14|49.4|48|141
1706541000000|2024-01-29 15:10:00|49.55|48.15|49.61|48.21|49.62|48.22|49.54|48.14|113
1706541300000|2024-01-29 15:15:00|49.6|48.2|49.61|48.21|49.67|48.27|49.52|48.12|123
1706541600000|2024-01-29 15:20:00|49.62|48.22|49.67|48.27|49.69|48.29|49.61|48.21|85
1706541900000|2024-01-29 15:25:00|49.66|48.26|49.59|48.19|49.67|48.27|49.56|48.16|85
1706542200000|2024-01-29 15:30:00|49.58|48.18|49.52|48.12|49.61|48.21|49.5|48.1|131
1706542500000|2024-01-29 15:35:00|49.51|48.11|49.53|48.13|49.55|48.15|49.47|48.07|119
1706542800000|2024-01-29 15:40:00|49.54|48.14|49.67|48.27|49.68|48.28|49.54|48.14|125
1706543100000|2024-01-29 15:45:00|49.66|48.26|49.83|48.43|49.84|48.44|49.64|48.24|157
1706543400000|2024-01-29 15:50:00|49.84|48.44|50.13|48.73|50.17|48.77|49.83|48.43|229
1706543700000|2024-01-29 15:55:00|50.14|48.74|50.45|49.05|50.47|49.07|50.08|48.68|216
1706544000000|2024-01-29 16:00:00|50.46|49.06|50.45|49.05|50.66|49.26|50.36|48.96|355
1706544300000|2024-01-29 16:05:00|50.46|49.06|50.56|49.16|50.58|49.18|50.4|49|396
1706544600000|2024-01-29 16:10:00|50.54|49.14|50.46|49.06|50.66|49.26|50.37|48.97|319
1706544900000|2024-01-29 16:15:00|50.45|49.05|50.7|49.3|50.7|49.3|50.45|49.05|194
1706545200000|2024-01-29 16:20:00|50.71|49.31|51.02|49.62|51.06|49.66|50.71|49.31|278
1706545500000|2024-01-29 16:25:00|51.01|49.61|51.05|49.65|51.17|49.77|50.97|49.57|276
1706545800000|2024-01-29 16:30:00|51.06|49.66|51.25|49.85|51.25|49.85|50.89|49.49|221
1706546100000|2024-01-29 16:35:00|51.24|49.84|51.35|49.95|51.42|50.02|51.1|49.7|262
1706546400000|2024-01-29 16:40:00|51.36|49.96|51.37|49.97|51.41|50.01|51.19|49.79|309
1706546700000|2024-01-29 16:45:00|51.36|49.96|51.36|49.96|51.4|50|51.21|49.81|299
1706547000000|2024-01-29 16:50:00|51.35|49.95|51.32|49.92|51.48|50.08|51.3|49.9|252
1706547300000|2024-01-29 16:55:00|51.31|49.91|51.51|50.11|51.57|50.17|51.25|49.85|347
1706547600000|2024-01-29 17:00:00|51.52|50.12|51.51|50.11|51.63|50.23|51.47|50.07|274
1706547900000|2024-01-29 17:05:00|51.5|50.1|51.42|50.02|51.52|50.12|51.38|49.98|342
1706548200000|2024-01-29 17:10:00|51.43|50.03|51.39|49.99|51.55|50.15|51.35|49.95|273
1706548500000|2024-01-29 17:15:00|51.4|50|51.23|49.83|51.43|50.03|51.23|49.83|254
1706548800000|2024-01-29 17:20:00|51.24|49.84|51.3|49.9|51.36|49.96|51.18|49.78|166
1706549100000|2024-01-29 17:25:00|51.29|49.89|51.45|50.05|51.47|50.07|51.29|49.89|185
1706549400000|2024-01-29 17:30:00|51.46|50.06|51.8|50.4|51.82|50.42|51.39|49.99|237
1706549700000|2024-01-29 17:35:00|51.81|50.41|51.66|50.26|51.86|50.46|51.61|50.21|186
1706550000000|2024-01-29 17:40:00|51.67|50.27|51.48|50.08|51.67|50.27|51.47|50.07|147
1706550300000|2024-01-29 17:45:00|51.47|50.07|51.33|49.93|51.49|50.09|51.3|49.9|131
1706550600000|2024-01-29 17:50:00|51.32|49.92|51.28|49.88|51.37|49.97|51.26|49.86|89
1706550900000|2024-01-29 17:55:00|51.29|49.89|51.37|49.97|51.43|50.03|51.28|49.88|115
1706551200000|2024-01-29 18:00:00|51.38|49.98|51.54|50.14|51.55|50.15|51.38|49.98|133
1706551500000|2024-01-29 18:05:00|51.55|50.15|52.02|50.62|52.03|50.63|51.54|50.14|212
1706551800000|2024-01-29 18:10:00|52.01|50.61|51.94|50.54|52.02|50.62|51.83|50.43|192
1706552100000|2024-01-29 18:15:00|51.95|50.55|51.97|50.57|52.03|50.63|51.88|50.48|83
1706552400000|2024-01-29 18:20:00|51.98|50.58|52.19|50.79|52.2|50.8|51.95|50.55|237
1706552700000|2024-01-29 18:25:00|52.2|50.8|52.36|50.96|52.41|51.01|52.11|50.71|229
1706553000000|2024-01-29 18:30:00|52.34|50.94|52.43|51.03|52.58|51.18|52.31|50.91|299
1706553300000|2024-01-29 18:35:00|52.42|51.02|52.43|51.03|52.5|51.1|52.27|50.87|364
1706553600000|2024-01-29 18:40:00|52.42|51.02|52.39|50.99|52.47|51.07|52.3|50.9|345
1706553900000|2024-01-29 18:45:00|52.4|51|52.25|50.85|52.4|51|52.2|50.8|175
1706554200000|2024-01-29 18:50:00|52.24|50.84|52.34|50.94|52.36|50.96|52.21|50.81|163
1706554500000|2024-01-29 18:55:00|52.35|50.95|52.44|51.04|52.55|51.15|52.33|50.93|165
1706554800000|2024-01-29 19:00:00|52.45|51.05|52.55|51.15|52.69|51.29|52.44|51.04|198
1706555100000|2024-01-29 19:05:00|52.56|51.16|52.59|51.19|52.65|51.25|52.54|51.14|123
1706555400000|2024-01-29 19:10:00|52.6|51.2|52.49|51.09|52.6|51.2|52.47|51.07|183
1706555700000|2024-01-29 19:15:00|52.5|51.1|52.54|51.14|52.55|51.15|52.45|51.05|256
1706556000000|2024-01-29 19:20:00|52.53|51.13|52.55|51.15|52.61|51.21|52.5|51.1|131
1706556300000|2024-01-29 19:25:00|52.57|51.17|52.59|51.19|52.63|51.23|52.47|51.07|230
1706556600000|2024-01-29 19:30:00|52.6|51.2|52.86|51.46|52.91|51.51|52.58|51.18|272
1706556900000|2024-01-29 19:35:00|52.87|51.47|52.89|51.49|52.91|51.51|52.78|51.38|263
1706557200000|2024-01-29 19:40:00|52.88|51.48|52.98|51.58|52.98|51.58|52.81|51.41|233
1706557500000|2024-01-29 19:45:00|52.97|51.57|53.08|51.68|53.1|51.7|52.95|51.55|252
1706557800000|2024-01-29 19:50:00|53.09|51.69|52.91|51.51|53.09|51.69|52.91|51.51|273
1706558100000|2024-01-29 19:55:00|52.9|51.5|52.77|51.37|52.91|51.51|52.73|51.33|228
1706558400000|2024-01-29 20:00:00|52.78|51.38|53.19|51.79|53.21|51.81|52.78|51.38|154
1706558700000|2024-01-29 20:05:00|53.18|51.78|53.21|51.81|53.22|51.82|53.09|51.69|176
1706559000000|2024-01-29 20:10:00|53.2|51.8|53.12|51.72|53.24|51.84|53.11|51.71|184
1706559300000|2024-01-29 20:15:00|53.11|51.71|53|51.6|53.12|51.72|52.96|51.56|127
1706559600000|2024-01-29 20:20:00|52.99|51.59|53.08|51.68|53.08|51.68|52.95|51.55|103
1706559900000|2024-01-29 20:25:00|53.06|51.66|52.99|51.59|53.07|51.67|52.94|51.54|172
1706560200000|2024-01-29 20:30:00|52.98|51.58|52.98|51.58|53.04|51.64|52.95|51.55|99
1706560500000|2024-01-29 20:35:00|52.99|51.59|52.97|51.57|53.02|51.62|52.94|51.54|128
1706560800000|2024-01-29 20:40:00|52.98|51.58|53.05|51.65|53.06|51.66|52.95|51.55|124
1706561100000|2024-01-29 20:45:00|53.04|51.64|53.24|51.84|53.27|51.87|53.04|51.64|127
1706561400000|2024-01-29 20:50:00|53.25|51.85|53.31|51.91|53.4|52|53.24|51.84|184
1706561700000|2024-01-29 20:55:00|53.32|51.92|53.47|52.07|53.48|52.08|53.31|51.91|208
1706562000000|2024-01-29 21:00:00|53.46|52.06|53.11|51.71|53.46|52.06|53.1|51.7|224
1706562300000|2024-01-29 21:05:00|53.08|51.68|53.07|51.67|53.14|51.74|53.04|51.64|154
1706562600000|2024-01-29 21:10:00|53.06|51.66|53.09|51.69|53.14|51.74|53.04|51.64|130
1706562900000|2024-01-29 21:15:00|53.07|51.67|53.13|51.73|53.2|51.8|53.07|51.67|94
1706563200000|2024-01-29 21:20:00|53.14|51.74|53.27|51.87|53.28|51.88|53.12|51.72|110
1706563500000|2024-01-29 21:25:00|53.28|51.88|53.35|51.95|53.37|51.97|53.23|51.83|86
1706563800000|2024-01-29 21:30:00|53.34|51.94|53.42|52.02|53.43|52.03|53.23|51.83|194
1706564100000|2024-01-29 21:35:00|53.41|52.01|53.4|52|53.45|52.05|53.35|51.95|189
1706564400000|2024-01-29 21:40:00|53.39|51.99|53.29|51.89|53.43|52.03|53.29|51.89|115
1706564700000|2024-01-29 21:45:00|53.3|51.9|53.18|51.78|53.31|51.91|53.15|51.75|162
1706565000000|2024-01-29 21:50:00|53.17|51.77|53.12|51.72|53.21|51.81|53.12|51.72|210
1706565300000|2024-01-29 21:55:00|53.13|51.73|53.27|51.87|53.36|51.96|53.12|51.72|175
1706565600000|2024-01-29 22:00:00|53.28|51.88|53.43|52.03|53.45|52.05|53.28|51.88|92
1706565900000|2024-01-29 22:05:00|53.45|52.05|53.43|52.03|53.51|52.11|53.42|52.02|78
1706566200000|2024-01-29 22:10:00|53.44|52.04|53.35|51.95|53.49|52.09|53.35|51.95|138
1706566500000|2024-01-29 22:15:00|53.36|51.96|53.28|51.88|53.39|51.99|53.26|51.86|118
1706566800000|2024-01-29 22:20:00|53.27|51.87|53.26|51.86|53.31|51.91|53.25|51.85|103
1706567100000|2024-01-29 22:25:00|53.25|51.85|53.37|51.97|53.38|51.98|53.23|51.83|86
1706567400000|2024-01-29 22:30:00|53.36|51.96|53.24|51.84|53.37|51.97|53.23|51.83|145
1706567700000|2024-01-29 22:35:00|53.23|51.83|53.34|51.94|53.34|51.94|53.22|51.82|139
1706568000000|2024-01-29 22:40:00|53.35|51.95|53.35|51.95|53.37|51.97|53.33|51.93|76
1706568300000|2024-01-29 22:45:00|53.34|51.94|53.2|51.8|53.35|51.95|53.2|51.8|52
1706568600000|2024-01-29 22:50:00|53.19|51.79|53.24|51.84|53.24|51.84|53.13|51.73|41
1706568900000|2024-01-29 22:55:00|53.25|51.85|53.21|51.81|53.29|51.89|53.21|51.81|60
1706569200000|2024-01-29 23:00:00|53.22|51.82|53.23|51.83|53.26|51.86|53.21|51.81|84
1706569500000|2024-01-29 23:05:00|53.22|51.82|53.24|51.84|53.25|51.85|53.16|51.76|50
1706569800000|2024-01-29 23:10:00|53.25|51.85|53.19|51.79|53.25|51.85|53.18|51.78|59
1706570100000|2024-01-29 23:15:00|53.18|51.78|53.23|51.83|53.27|51.87|53.17|51.77|91
1706570400000|2024-01-29 23:20:00|53.22|51.82|53.18|51.78|53.27|51.87|53.18|51.78|94
1706570700000|2024-01-29 23:25:00|53.17|51.77|53.1|51.7|53.19|51.79|53.1|51.7|102
1706571000000|2024-01-29 23:30:00|53.11|51.71|53.06|51.66|53.11|51.71|53.05|51.65|63
1706571300000|2024-01-29 23:35:00|53.05|51.65|53.14|51.74|53.15|51.75|53.01|51.61|152
1706571600000|2024-01-29 23:40:00|53.13|51.73|53.15|51.75|53.16|51.76|53.07|51.67|121
1706571900000|2024-01-29 23:45:00|53.14|51.74|53.23|51.83|53.23|51.83|53.14|51.74|48
1706572200000|2024-01-29 23:50:00|53.24|51.84|53.23|51.83|53.34|51.94|53.22|51.82|100
1706572500000|2024-01-29 23:55:00|53.22|51.82|53.3|51.9|53.3|51.9|53.17|51.77|83
1706572800000|2024-01-30 00:00:00|53.32|51.92|53.08|51.68|53.37|51.97|53.07|51.67|279
1706573100000|2024-01-30 00:05:00|53.07|51.67|53.11|51.71|53.14|51.74|53.07|51.67|106
1706573400000|2024-01-30 00:10:00|53.1|51.7|53.14|51.74|53.14|51.74|53.06|51.66|136
1706573700000|2024-01-30 00:15:00|53.13|51.73|53.45|52.05|53.47|52.07|53.13|51.73|184
1706574000000|2024-01-30 00:20:00|53.47|52.07|53.73|52.33|53.83|52.43|53.46|52.06|137
1706574300000|2024-01-30 00:25:00|53.74|52.34|53.54|52.14|53.78|52.38|53.54|52.14|284
1706574600000|2024-01-30 00:30:00|53.55|52.15|53.32|51.92|53.55|52.15|53.31|51.91|237
1706574900000|2024-01-30 00:35:00|53.31|51.91|53.21|51.81|53.42|52.02|53.16|51.76|187
1706575200000|2024-01-30 00:40:00|53.2|51.8|53.08|51.68|53.21|51.81|53.06|51.66|156
1706575500000|2024-01-30 00:45:00|53.09|51.69|53.1|51.7|53.11|51.71|53.05|51.65|125
1706575800000|2024-01-30 00:50:00|53.09|51.69|53.05|51.65|53.1|51.7|53.04|51.64|77
1706576100000|2024-01-30 00:55:00|53.04|51.64|53.02|51.62|53.11|51.71|53|51.6|109
1706576400000|2024-01-30 01:00:00|53.03|51.63|53.12|51.72|53.17|51.77|53|51.6|86
1706576700000|2024-01-30 01:05:00|53.13|51.73|53.17|51.77|53.18|51.78|53.05|51.65|131
1706577000000|2024-01-30 01:10:00|53.16|51.76|53.3|51.9|53.32|51.92|53.13|51.73|113
1706577300000|2024-01-30 01:15:00|53.31|51.91|53.4|52|53.45|52.05|53.31|51.91|153
1706577600000|2024-01-30 01:20:00|53.39|51.99|53.7|52.3|53.71|52.31|53.39|51.99|137
1706577900000|2024-01-30 01:25:00|53.71|52.31|53.86|52.46|53.94|52.54|53.7|52.3|109
1706578200000|2024-01-30 01:30:00|53.85|52.45|53.85|52.45|53.9|52.5|53.72|52.32|116
1706578500000|2024-01-30 01:35:00|53.87|52.47|53.88|52.48|54.02|52.62|53.86|52.46|185
1706578800000|2024-01-30 01:40:00|53.89|52.49|53.93|52.53|54.07|52.67|53.85|52.45|226
1706579100000|2024-01-30 01:45:00|53.94|52.54|54.14|52.74|54.15|52.75|53.93|52.53|153
1706579400000|2024-01-30 01:50:00|54.15|52.75|53.91|52.51|54.17|52.77|53.9|52.5|232
1706579700000|2024-01-30 01:55:00|53.92|52.52|53.89|52.49|53.96|52.56|53.88|52.48|103
1706580000000|2024-01-30 02:00:00|53.9|52.5|54.16|52.76|54.17|52.77|53.87|52.47|133
1706580300000|2024-01-30 02:05:00|54.17|52.77|54.25|52.85|54.32|52.92|54.13|52.73|173
1706580600000|2024-01-30 02:10:00|54.26|52.86|54.26|52.86|54.26|52.86|54.15|52.75|198
1706580900000|2024-01-30 02:15:00|54.25|52.85|54.12|52.72|54.31|52.91|54.11|52.71|153
1706581200000|2024-01-30 02:20:00|54.11|52.71|54.24|52.84|54.3|52.9|54.11|52.71|149
1706581500000|2024-01-30 02:25:00|54.25|52.85|54.12|52.72|54.25|52.85|54.12|52.72|187
1706581800000|2024-01-30 02:30:00|54.14|52.74|54.21|52.81|54.31|52.91|54.13|52.73|231
1706582100000|2024-01-30 02:35:00|54.22|52.82|54.24|52.84|54.27|52.87|54.15|52.75|248
1706582400000|2024-01-30 02:40:00|54.23|52.83|54.25|52.85|54.36|52.96|54.17|52.77|184
1706582700000|2024-01-30 02:45:00|54.26|52.86|54.13|52.73|54.32|52.92|54.06|52.66|170
1706583000000|2024-01-30 02:50:00|54.12|52.72|54.18|52.78|54.19|52.79|54|52.6|224
1706583300000|2024-01-30 02:55:00|54.17|52.77|54.25|52.85|54.26|52.86|54.12|52.72|229
1706583600000|2024-01-30 03:00:00|54.26|52.86|54.29|52.89|54.31|52.91|54.2|52.8|158
1706583900000|2024-01-30 03:05:00|54.28|52.88|54.12|52.72|54.33|52.93|54.1|52.7|149
1706584200000|2024-01-30 03:10:00|54.13|52.73|54.09|52.69|54.18|52.78|54.06|52.66|140
1706584500000|2024-01-30 03:15:00|54.08|52.68|54|52.6|54.1|52.7|53.93|52.53|96
1706584800000|2024-01-30 03:20:00|53.99|52.59|54.04|52.64|54.05|52.65|53.99|52.59|57
1706585100000|2024-01-30 03:25:00|54.03|52.63|53.97|52.57|54.03|52.63|53.93|52.53|90
1706585400000|2024-01-30 03:30:00|53.99|52.59|53.92|52.52|53.99|52.59|53.81|52.41|112
1706585700000|2024-01-30 03:35:00|53.93|52.53|53.8|52.4|53.93|52.53|53.8|52.4|95
1706586000000|2024-01-30 03:40:00|53.81|52.41|53.84|52.44|53.85|52.45|53.8|52.4|76
1706586300000|2024-01-30 03:45:00|53.85|52.45|53.87|52.47|53.87|52.47|53.8|52.4|48
1706586600000|2024-01-30 03:50:00|53.86|52.46|53.77|52.37|53.86|52.46|53.77|52.37|68
1706586900000|2024-01-30 03:55:00|53.78|52.38|53.75|52.35|53.81|52.41|53.75|52.35|82
1706587200000|2024-01-30 04:00:00|53.76|52.36|53.78|52.38|53.81|52.41|53.7|52.3|155
1706587500000|2024-01-30 04:05:00|53.79|52.39|53.78|52.38|53.84|52.44|53.76|52.36|107
1706587800000|2024-01-30 04:10:00|53.79|52.39|53.7|52.3|53.82|52.42|53.7|52.3|74
1706588100000|2024-01-30 04:15:00|53.71|52.31|53.63|52.23|53.73|52.33|53.62|52.22|110
1706588400000|2024-01-30 04:20:00|53.62|52.22|53.68|52.28|53.71|52.31|53.62|52.22|102
1706588700000|2024-01-30 04:25:00|53.69|52.29|53.69|52.29|53.69|52.29|53.66|52.26|51
1706589000000|2024-01-30 04:30:00|53.7|52.3|53.63|52.23|53.72|52.32|53.62|52.22|81
1706589300000|2024-01-30 04:35:00|53.62|52.22|53.62|52.22|53.63|52.23|53.61|52.21|35
1706589600000|2024-01-30 04:40:00|53.61|52.21|53.56|52.16|53.63|52.23|53.56|52.16|63
1706589900000|2024-01-30 04:45:00|53.57|52.17|53.59|52.19|53.65|52.25|53.56|52.16|117
1706590200000|2024-01-30 04:50:00|53.58|52.18|53.53|52.13|53.6|52.2|53.51|52.11|106
1706590500000|2024-01-30 04:55:00|53.52|52.12|53.47|52.07|53.53|52.13|53.47|52.07|49
1706590800000|2024-01-30 05:00:00|53.48|52.08|53.54|52.14|53.6|52.2|53.48|52.08|66
1706591100000|2024-01-30 05:05:00|53.55|52.15|53.53|52.13|53.61|52.21|53.53|52.13|76
1706591400000|2024-01-30 05:10:00|53.52|52.12|53.48|52.08|53.52|52.12|53.37|51.97|93
1706591700000|2024-01-30 05:15:00|53.49|52.09|53.52|52.12|53.53|52.13|53.46|52.06|158
1706592000000|2024-01-30 05:20:00|53.51|52.11|53.43|52.03|53.56|52.16|53.43|52.03|82
1706592300000|2024-01-30 05:25:00|53.44|52.04|53.39|51.99|53.46|52.06|53.38|51.98|108
1706592600000|2024-01-30 05:30:00|53.4|52|53.48|52.08|53.48|52.08|53.35|51.95|85
1706592900000|2024-01-30 05:35:00|53.47|52.07|53.53|52.13|53.54|52.14|53.47|52.07|95
1706593200000|2024-01-30 05:40:00|53.54|52.14|53.62|52.22|53.63|52.23|53.54|52.14|94
1706593500000|2024-01-30 05:45:00|53.61|52.21|53.53|52.13|53.61|52.21|53.53|52.13|49
1706593800000|2024-01-30 05:50:00|53.54|52.14|53.58|52.18|53.6|52.2|53.52|52.12|73
1706594100000|2024-01-30 05:55:00|53.57|52.17|53.59|52.19|53.59|52.19|53.52|52.12|58
1706594400000|2024-01-30 06:00:00|53.6|52.2|53.72|52.32|53.77|52.37|53.6|52.2|137
1706594700000|2024-01-30 06:05:00|53.73|52.33|53.65|52.25|53.78|52.38|53.65|52.25|65
1706595000000|2024-01-30 06:10:00|53.66|52.26|53.69|52.29|53.7|52.3|53.6|52.2|77
1706595300000|2024-01-30 06:15:00|53.68|52.28|53.68|52.28|53.75|52.35|53.67|52.27|136
1706595600000|2024-01-30 06:20:00|53.67|52.27|53.62|52.22|53.75|52.35|53.62|52.22|80
1706595900000|2024-01-30 06:25:00|53.63|52.23|53.68|52.28|53.68|52.28|53.61|52.21|70
1706596200000|2024-01-30 06:30:00|53.67|52.27|53.53|52.13|53.72|52.32|53.52|52.12|150
1706596500000|2024-01-30 06:35:00|53.54|52.14|53.5|52.1|53.56|52.16|53.5|52.1|155
1706596800000|2024-01-30 06:40:00|53.51|52.11|53.61|52.21|53.61|52.21|53.5|52.1|70
1706597100000|2024-01-30 06:45:00|53.6|52.2|53.69|52.29|53.75|52.35|53.6|52.2|90
1706597400000|2024-01-30 06:50:00|53.7|52.3|53.89|52.49|53.91|52.51|53.7|52.3|112
1706597700000|2024-01-30 06:55:00|53.88|52.48|53.9|52.5|53.92|52.52|53.86|52.46|108
1706598000000|2024-01-30 07:00:00|53.89|52.49|53.87|52.47|53.91|52.51|53.75|52.35|184
1706598300000|2024-01-30 07:05:00|53.89|52.49|53.81|52.41|53.91|52.51|53.79|52.39|117
1706598600000|2024-01-30 07:10:00|53.8|52.4|53.81|52.41|53.87|52.47|53.74|52.34|140
1706598900000|2024-01-30 07:15:00|53.82|52.42|53.82|52.42|53.9|52.5|53.82|52.42|84
1706599200000|2024-01-30 07:20:00|53.81|52.41|53.75|52.35|53.84|52.44|53.74|52.34|90
1706599500000|2024-01-30 07:25:00|53.74|52.34|53.83|52.43|53.85|52.45|53.74|52.34|41
1706599800000|2024-01-30 07:30:00|53.82|52.42|53.69|52.29|53.82|52.42|53.67|52.27|87
1706600100000|2024-01-30 07:35:00|53.68|52.28|53.64|52.24|53.7|52.3|53.58|52.18|256
1706600400000|2024-01-30 07:40:00|53.62|52.22|53.66|52.26|53.68|52.28|53.6|52.2|257
1706600700000|2024-01-30 07:45:00|53.65|52.25|53.64|52.24|53.66|52.26|53.61|52.21|191
1706601000000|2024-01-30 07:50:00|53.65|52.25|53.62|52.22|53.73|52.33|53.62|52.22|101
1706601300000|2024-01-30 07:55:00|53.61|52.21|53.56|52.16|53.61|52.21|53.54|52.14|76
1706601600000|2024-01-30 08:00:00|53.57|52.17|53.48|52.08|53.59|52.19|53.44|52.04|87
1706601900000|2024-01-30 08:05:00|53.49|52.09|53.63|52.23|53.64|52.24|53.45|52.05|88
1706602200000|2024-01-30 08:10:00|53.64|52.24|53.65|52.25|53.72|52.32|53.64|52.24|36
1706602500000|2024-01-30 08:15:00|53.66|52.26|53.61|52.21|53.74|52.34|53.61|52.21|97
1706602800000|2024-01-30 08:20:00|53.6|52.2|53.69|52.29|53.71|52.31|53.59|52.19|207
1706603100000|2024-01-30 08:25:00|53.7|52.3|53.7|52.3|53.7|52.3|53.63|52.23|82
1706603400000|2024-01-30 08:30:00|53.71|52.31|53.7|52.3|53.71|52.31|53.67|52.27|32
1706603700000|2024-01-30 08:35:00|53.69|52.29|53.66|52.26|53.69|52.29|53.64|52.24|95
1706604000000|2024-01-30 08:40:00|53.65|52.25|53.66|52.26|53.66|52.26|53.62|52.22|104
1706604300000|2024-01-30 08:45:00|53.65|52.25|53.67|52.27|53.7|52.3|53.62|52.22|114
1706604600000|2024-01-30 08:50:00|53.66|52.26|53.59|52.19|53.67|52.27|53.55|52.15|65
1706604900000|2024-01-30 08:55:00|53.6|52.2|53.64|52.24|53.67|52.27|53.58|52.18|137
1706605200000|2024-01-30 09:00:00|53.65|52.25|53.63|52.23|53.67|52.27|53.61|52.21|108
1706605500000|2024-01-30 09:05:00|53.62|52.22|53.56|52.16|53.67|52.27|53.56|52.16|101
1706605800000|2024-01-30 09:10:00|53.55|52.15|53.55|52.15|53.61|52.21|53.5|52.1|113
1706606100000|2024-01-30 09:15:00|53.54|52.14|53.47|52.07|53.61|52.21|53.47|52.07|119
1706606400000|2024-01-30 09:20:00|53.45|52.05|53.46|52.06|53.47|52.07|53.44|52.04|42
1706606700000|2024-01-30 09:25:00|53.45|52.05|53.49|52.09|53.5|52.1|53.45|52.05|57
1706607000000|2024-01-30 09:30:00|53.48|52.08|53.45|52.05|53.5|52.1|53.45|52.05|93
1706607300000|2024-01-30 09:35:00|53.44|52.04|53.41|52.01|53.45|52.05|53.38|51.98|113
1706607600000|2024-01-30 09:40:00|53.42|52.02|53.53|52.13|53.54|52.14|53.41|52.01|163
1706607900000|2024-01-30 09:45:00|53.54|52.14|53.53|52.13|53.54|52.14|53.51|52.11|52
1706608200000|2024-01-30 09:50:00|53.52|52.12|53.46|52.06|53.6|52.2|53.46|52.06|78
1706608500000|2024-01-30 09:55:00|53.48|52.08|53.47|52.07|53.49|52.09|53.43|52.03|56
1706608800000|2024-01-30 10:00:00|53.45|52.05|53.47|52.07|53.48|52.08|53.43|52.03|89
1706609100000|2024-01-30 10:05:00|53.48|52.08|53.53|52.13|53.55|52.15|53.43|52.03|100
1706609400000|2024-01-30 10:10:00|53.52|52.12|53.61|52.21|53.61|52.21|53.5|52.1|53
1706609700000|2024-01-30 10:15:00|53.62|52.22|53.69|52.29|53.74|52.34|53.61|52.21|123
1706610000000|2024-01-30 10:20:00|53.65|52.25|53.67|52.27|53.67|52.27|53.6|52.2|73
1706610300000|2024-01-30 10:25:00|53.66|52.26|53.79|52.39|53.83|52.43|53.66|52.26|118
1706610600000|2024-01-30 10:30:00|53.78|52.38|53.73|52.33|53.82|52.42|53.73|52.33|72
1706610900000|2024-01-30 10:35:00|53.74|52.34|53.76|52.36|53.78|52.38|53.72|52.32|77
1706611200000|2024-01-30 10:40:00|53.75|52.35|53.73|52.33|53.78|52.38|53.72|52.32|39
1706611500000|2024-01-30 10:45:00|53.74|52.34|53.67|52.27|53.75|52.35|53.67|52.27|32
1706611800000|2024-01-30 10:50:00|53.68|52.28|53.74|52.34|53.75|52.35|53.67|52.27|42
1706612100000|2024-01-30 10:55:00|53.73|52.33|53.74|52.34|53.76|52.36|53.69|52.29|75
1706612400000|2024-01-30 11:00:00|53.73|52.33|53.68|52.28|53.78|52.38|53.67|52.27|95
1706612700000|2024-01-30 11:05:00|53.67|52.27|53.74|52.34|53.74|52.34|53.63|52.23|114
1706613000000|2024-01-30 11:10:00|53.73|52.33|53.67|52.27|53.74|52.34|53.66|52.26|120
1706613300000|2024-01-30 11:15:00|53.66|52.26|53.58|52.18|53.67|52.27|53.58|52.18|125
1706613600000|2024-01-30 11:20:00|53.57|52.17|53.59|52.19|53.64|52.24|53.56|52.16|115
1706613900000|2024-01-30 11:25:00|53.6|52.2|53.57|52.17|53.6|52.2|53.55|52.15|33
1706614200000|2024-01-30 11:30:00|53.58|52.18|53.57|52.17|53.6|52.2|53.51|52.11|136
1706614500000|2024-01-30 11:35:00|53.56|52.16|53.64|52.24|53.64|52.24|53.53|52.13|107
1706614800000|2024-01-30 11:40:00|53.63|52.23|53.7|52.3|53.71|52.31|53.62|52.22|127
1706615100000|2024-01-30 11:45:00|53.69|52.29|53.7|52.3|53.71|52.31|53.62|52.22|168
1706615400000|2024-01-30 11:50:00|53.69|52.29|53.71|52.31|53.72|52.32|53.69|52.29|49
1706615700000|2024-01-30 11:55:00|53.72|52.32|53.71|52.31|53.76|52.36|53.7|52.3|68
1706616000000|2024-01-30 12:00:00|53.7|52.3|53.68|52.28|53.71|52.31|53.58|52.18|100
1706616300000|2024-01-30 12:05:00|53.67|52.27|53.71|52.31|53.71|52.31|53.66|52.26|93
1706616600000|2024-01-30 12:10:00|53.7|52.3|53.77|52.37|53.77|52.37|53.7|52.3|74
1706616900000|2024-01-30 12:15:00|53.76|52.36|53.72|52.32|53.78|52.38|53.64|52.24|198
1706617200000|2024-01-30 12:20:00|53.71|52.31|53.81|52.41|53.85|52.45|53.67|52.27|258
1706617500000|2024-01-30 12:25:00|53.8|52.4|53.32|51.92|53.8|52.4|53.32|51.92|280
1706617800000|2024-01-30 12:30:00|53.31|51.91|53.31|51.91|53.45|52.05|53.03|51.63|425
1706618100000|2024-01-30 12:35:00|53.32|51.92|53.63|52.23|53.64|52.24|53.3|51.9|271
1706618400000|2024-01-30 12:40:00|53.62|52.22|53.36|51.96|53.64|52.24|53.33|51.93|315
1706618700000|2024-01-30 12:45:00|53.35|51.95|53.24|51.84|53.38|51.98|53.18|51.78|364
1706619000000|2024-01-30 12:50:00|53.25|51.85|53.16|51.76|53.34|51.94|53.13|51.73|242
1706619300000|2024-01-30 12:55:00|53.15|51.75|53.13|51.73|53.32|51.92|53.09|51.69|276
1706619600000|2024-01-30 13:00:00|53.14|51.74|53.14|51.74|53.18|51.78|53.04|51.64|273
1706619900000|2024-01-30 13:05:00|53.15|51.75|53.2|51.8|53.27|51.87|53.11|51.71|241
1706620200000|2024-01-30 13:10:00|53.19|51.79|52.75|51.35|53.2|51.8|52.74|51.34|193
1706620500000|2024-01-30 13:15:00|52.76|51.36|52.76|51.36|52.82|51.42|52.59|51.19|382
1706620800000|2024-01-30 13:20:00|52.75|51.35|52.76|51.36|52.84|51.44|52.65|51.25|247
1706621100000|2024-01-30 13:25:00|52.75|51.35|52.53|51.13|52.8|51.4|52.44|51.04|147
1706621400000|2024-01-30 13:30:00|52.52|51.12|52.61|51.21|52.65|51.25|52.48|51.08|214
1706621700000|2024-01-30 13:35:00|52.6|51.2|52.73|51.33|52.76|51.36|52.6|51.2|209
1706622000000|2024-01-30 13:40:00|52.72|51.32|52.67|51.27|52.75|51.35|52.62|51.22|181
1706622300000|2024-01-30 13:45:00|52.66|51.26|52.55|51.15|52.71|51.31|52.49|51.09|283
1706622600000|2024-01-30 13:50:00|52.56|51.16|52.5|51.1|52.59|51.19|52.46|51.06|187
1706622900000|2024-01-30 13:55:00|52.52|51.12|52.57|51.17|52.59|51.19|52.5|51.1|242
1706623200000|2024-01-30 14:00:00|52.56|51.16|52.42|51.02|52.56|51.16|52.4|51|158
1706623500000|2024-01-30 14:05:00|52.43|51.03|52.38|50.98|52.43|51.03|52.34|50.94|105
1706623800000|2024-01-30 14:10:00|52.39|50.99|52.24|50.84|52.39|50.99|52.23|50.83|178
1706624100000|2024-01-30 14:15:00|52.25|50.85|52.5|51.1|52.5|51.1|52.22|50.82|153
1706624400000|2024-01-30 14:20:00|52.6|51.2|52.65|51.25|52.67|51.27|52.56|51.16|141
1706624700000|2024-01-30 14:25:00|52.66|51.26|52.66|51.26|52.78|51.38|52.59|51.19|185
1706625000000|2024-01-30 14:30:00|52.65|51.25|52.62|51.22|52.67|51.27|52.53|51.13|114
1706625300000|2024-01-30 14:35:00|52.61|51.21|52.52|51.12|52.63|51.23|52.47|51.07|238
1706625600000|2024-01-30 14:40:00|52.51|51.11|52.41|51.01|52.53|51.13|52.4|51|198
1706625900000|2024-01-30 14:45:00|52.4|51|52.34|50.94|52.42|51.02|52.31|50.91|172
1706626200000|2024-01-30 14:50:00|52.35|50.95|52.34|50.94|52.41|51.01|52.34|50.94|261
1706626500000|2024-01-30 14:55:00|52.35|50.95|52.5|51.1|52.5|51.1|52.35|50.95|122
1706626800000|2024-01-30 15:00:00|52.49|51.09|52.46|51.06|52.52|51.12|52.38|50.98|234
1706627100000|2024-01-30 15:05:00|52.47|51.07|52.37|50.97|52.47|51.07|52.31|50.91|244
1706627400000|2024-01-30 15:10:00|52.36|50.96|52.37|50.97|52.41|51.01|52.34|50.94|249
1706627700000|2024-01-30 15:15:00|52.36|50.96|52.52|51.12|52.53|51.13|52.32|50.92|123
1706628000000|2024-01-30 15:20:00|52.51|51.11|52.55|51.15|52.61|51.21|52.45|51.05|206
1706628300000|2024-01-30 15:25:00|52.56|51.16|52.72|51.32|52.81|51.41|52.55|51.15|277
1706628600000|2024-01-30 15:30:00|52.71|51.31|52.7|51.3|52.81|51.41|52.66|51.26|307
1706628900000|2024-01-30 15:35:00|52.71|51.31|52.8|51.4|52.8|51.4|52.71|51.31|103
1706629200000|2024-01-30 15:40:00|52.81|51.41|52.85|51.45|52.85|51.45|52.78|51.38|226
1706629500000|2024-01-30 15:45:00|52.86|51.46|53.08|51.68|53.08|51.68|52.86|51.46|277
1706629800000|2024-01-30 15:50:00|53.07|51.67|53.11|51.71|53.17|51.77|52.98|51.58|302
1706630100000|2024-01-30 15:55:00|53.12|51.72|52.9|51.5|53.12|51.72|52.86|51.46|293
1706630400000|2024-01-30 16:00:00|52.91|51.51|52.79|51.39|53.05|51.65|52.7|51.3|339
1706630700000|2024-01-30 16:05:00|52.8|51.4|52.8|51.4|52.86|51.46|52.77|51.37|266
1706631000000|2024-01-30 16:10:00|52.81|51.41|52.68|51.28|52.82|51.42|52.66|51.26|154
1706631300000|2024-01-30 16:15:00|52.69|51.29|52.56|51.16|52.69|51.29|52.47|51.07|169
1706631600000|2024-01-30 16:20:00|52.55|51.15|52.81|51.41|52.82|51.42|52.55|51.15|207
1706631900000|2024-01-30 16:25:00|52.82|51.42|52.86|51.46|52.88|51.48|52.78|51.38|154
1706632200000|2024-01-30 16:30:00|52.85|51.45|53.05|51.65|53.08|51.68|52.83|51.43|236
1706632500000|2024-01-30 16:35:00|53.08|51.68|52.99|51.59|53.08|51.68|52.98|51.58|176
1706632800000|2024-01-30 16:40:00|53|51.6|52.96|51.56|53.03|51.63|52.89|51.49|125
1706633100000|2024-01-30 16:45:00|52.97|51.57|52.93|51.53|52.97|51.57|52.87|51.47|102
1706633400000|2024-01-30 16:50:00|52.94|51.54|52.99|51.59|53.08|51.68|52.93|51.53|164
1706633700000|2024-01-30 16:55:00|53|51.6|52.88|51.48|53.01|51.61|52.86|51.46|72
1706634000000|2024-01-30 17:00:00|52.87|51.47|52.93|51.53|52.96|51.56|52.84|51.44|146
1706634300000|2024-01-30 17:05:00|52.92|51.52|53.02|51.62|53.03|51.63|52.9|51.5|87
1706634600000|2024-01-30 17:10:00|53.03|51.63|52.97|51.57|53.07|51.67|52.9|51.5|210
1706634900000|2024-01-30 17:15:00|52.98|51.58|52.9|51.5|52.99|51.59|52.88|51.48|255
1706635200000|2024-01-30 17:20:00|52.91|51.51|52.77|51.37|52.95|51.55|52.71|51.31|278
1706635500000|2024-01-30 17:25:00|52.78|51.38|52.78|51.38|52.82|51.42|52.74|51.34|157
1706635800000|2024-01-30 17:30:00|52.77|51.37|52.69|51.29|52.82|51.42|52.65|51.25|104
1706636100000|2024-01-30 17:35:00|52.7|51.3|52.61|51.21|52.73|51.33|52.6|51.2|107
1706636400000|2024-01-30 17:40:00|52.62|51.22|52.61|51.21|52.67|51.27|52.61|51.21|66
1706636700000|2024-01-30 17:45:00|52.62|51.22|52.56|51.16|52.65|51.25|52.51|51.11|105
1706637000000|2024-01-30 17:50:00|52.57|51.17|52.59|51.19|52.61|51.21|52.51|51.11|59
1706637300000|2024-01-30 17:55:00|52.58|51.18|52.62|51.22|52.64|51.24|52.57|51.17|62
1706637600000|2024-01-30 18:00:00|52.63|51.23|52.61|51.21|52.65|51.25|52.54|51.14|52
1706637900000|2024-01-30 18:05:00|52.6|51.2|52.48|51.08|52.61|51.21|52.47|51.07|79
1706638200000|2024-01-30 18:10:00|52.49|51.09|52.43|51.03|52.52|51.12|52.43|51.03|33
1706638500000|2024-01-30 18:15:00|52.44|51.04|52.42|51.02|52.49|51.09|52.41|51.01|72
1706638800000|2024-01-30 18:20:00|52.41|51.01|52.3|50.9|52.41|51.01|52.3|50.9|76
1706639100000|2024-01-30 18:25:00|52.31|50.91|52.4|51|52.41|51.01|52.3|50.9|48
1706639400000|2024-01-30 18:30:00|52.41|51.01|52.65|51.25|52.66|51.26|52.41|51.01|72
1706639700000|2024-01-30 18:35:00|52.66|51.26|52.6|51.2|52.66|51.26|52.52|51.12|98
1706640000000|2024-01-30 18:40:00|52.59|51.19|52.55|51.15|52.62|51.22|52.53|51.13|44
1706640300000|2024-01-30 18:45:00|52.54|51.14|52.51|51.11|52.55|51.15|52.46|51.06|46
1706640600000|2024-01-30 18:50:00|52.52|51.12|52.58|51.18|52.6|51.2|52.52|51.12|59
1706640900000|2024-01-30 18:55:00|52.59|51.19|52.52|51.12|52.61|51.21|52.5|51.1|132
1706641200000|2024-01-30 19:00:00|52.53|51.13|52.48|51.08|52.56|51.16|52.43|51.03|141
1706641500000|2024-01-30 19:05:00|52.49|51.09|52.54|51.14|52.55|51.15|52.46|51.06|118
1706641800000|2024-01-30 19:10:00|52.55|51.15|52.53|51.13|52.56|51.16|52.5|51.1|55
1706642100000|2024-01-30 19:15:00|52.54|51.14|52.61|51.21|52.61|51.21|52.52|51.12|69
1706642400000|2024-01-30 19:20:00|52.6|51.2|52.46|51.06|52.6|51.2|52.4|51|122
1706642700000|2024-01-30 19:25:00|52.45|51.05|52.5|51.1|52.51|51.11|52.42|51.02|65
1706643000000|2024-01-30 19:30:00|52.51|51.11|52.49|51.09|52.52|51.12|52.46|51.06|81
1706643300000|2024-01-30 19:35:00|52.48|51.08|52.52|51.12|52.56|51.16|52.47|51.07|105
1706643600000|2024-01-30 19:40:00|52.51|51.11|52.57|51.17|52.57|51.17|52.5|51.1|57
1706643900000|2024-01-30 19:45:00|52.58|51.18|52.56|51.16|52.58|51.18|52.53|51.13|35
1706644200000|2024-01-30 19:50:00|52.55|51.15|52.66|51.26|52.66|51.26|52.53|51.13|52
1706644500000|2024-01-30 19:55:00|52.67|51.27|52.76|51.36|52.77|51.37|52.66|51.26|46
1706644800000|2024-01-30 20:00:00|52.75|51.35|52.72|51.32|52.79|51.39|52.7|51.3|126
1706645100000|2024-01-30 20:05:00|52.73|51.33|52.68|51.28|52.75|51.35|52.64|51.24|82
1706645400000|2024-01-30 20:10:00|52.69|51.29|52.61|51.21|52.69|51.29|52.61|51.21|121
1706645700000|2024-01-30 20:15:00|52.62|51.22|52.67|51.27|52.7|51.3|52.62|51.22|62
1706646000000|2024-01-30 20:20:00|52.66|51.26|52.62|51.22|52.67|51.27|52.54|51.14|134
1706646300000|2024-01-30 20:25:00|52.63|51.23|52.69|51.29|52.71|51.31|52.59|51.19|176
1706646600000|2024-01-30 20:30:00|52.7|51.3|52.74|51.34|52.75|51.35|52.68|51.28|133
1706646900000|2024-01-30 20:35:00|52.75|51.35|52.84|51.44|52.84|51.44|52.73|51.33|58
1706647200000|2024-01-30 20:40:00|52.83|51.43|52.86|51.46|52.86|51.46|52.77|51.37|151
1706647500000|2024-01-30 20:45:00|52.87|51.47|52.82|51.42|52.88|51.48|52.8|51.4|68
1706647800000|2024-01-30 20:50:00|52.81|51.41|52.83|51.43|52.83|51.43|52.73|51.33|103
1706648100000|2024-01-30 20:55:00|52.84|51.44|52.89|51.49|52.92|51.52|52.83|51.43|84
1706648400000|2024-01-30 21:00:00|52.88|51.48|52.78|51.38|52.92|51.52|52.75|51.35|81
1706648700000|2024-01-30 21:05:00|52.77|51.37|52.62|51.22|52.8|51.4|52.62|51.22|95
1706649000000|2024-01-30 21:10:00|52.63|51.23|52.74|51.34|52.78|51.38|52.62|51.22|93
1706649300000|2024-01-30 21:15:00|52.75|51.35|52.71|51.31|52.79|51.39|52.69|51.29|73
1706649600000|2024-01-30 21:20:00|52.72|51.32|52.73|51.33|52.76|51.36|52.68|51.28|65
1706649900000|2024-01-30 21:25:00|52.74|51.34|52.72|51.32|52.74|51.34|52.68|51.28|89
1706650200000|2024-01-30 21:30:00|52.71|51.31|52.8|51.4|52.82|51.42|52.69|51.29|213
1706650500000|2024-01-30 21:35:00|52.79|51.39|52.82|51.42|52.83|51.43|52.73|51.33|146
1706650800000|2024-01-30 21:40:00|52.81|51.41|52.63|51.23|52.81|51.41|52.63|51.23|181
1706651100000|2024-01-30 21:45:00|52.64|51.24|52.92|51.52|52.92|51.52|52.59|51.19|85
1706651400000|2024-01-30 21:50:00|52.93|51.53|53.6|52.2|53.61|52.21|52.93|51.53|269
1706651700000|2024-01-30 21:55:00|53.59|52.19|53.32|51.92|53.6|52.2|53.31|51.91|301
1706652000000|2024-01-30 22:00:00|53.31|51.91|53.03|51.63|53.35|51.95|52.98|51.58|197
1706652300000|2024-01-30 22:05:00|53.04|51.64|52.92|51.52|53.07|51.67|52.91|51.51|179
1706652600000|2024-01-30 22:10:00|52.91|51.51|52.99|51.59|53.03|51.63|52.91|51.51|134
1706652900000|2024-01-30 22:15:00|53|51.6|52.98|51.58|53.06|51.66|52.98|51.58|87
1706653200000|2024-01-30 22:20:00|52.99|51.59|53.07|51.67|53.07|51.67|52.98|51.58|75
1706653500000|2024-01-30 22:25:00|53.06|51.66|52.92|51.52|53.07|51.67|52.92|51.52|136
1706653800000|2024-01-30 22:30:00|52.91|51.51|52.86|51.46|52.91|51.51|52.77|51.37|175
1706654100000|2024-01-30 22:35:00|52.87|51.47|52.77|51.37|52.87|51.47|52.76|51.36|27
1706654400000|2024-01-30 22:40:00|52.76|51.36|52.77|51.37|52.77|51.37|52.76|51.36|8
1706654700000|2024-01-30 22:45:00|52.78|51.38|52.58|51.18|52.79|51.39|52.52|51.12|82
1706655000000|2024-01-30 22:50:00|52.57|51.17|52.55|51.15|52.59|51.19|52.54|51.14|91
1706655300000|2024-01-30 22:55:00|52.54|51.14|52.44|51.04|52.55|51.15|52.42|51.02|134
1706655600000|2024-01-30 23:00:00|52.45|51.05|52.58|51.18|52.67|51.27|52.45|51.05|131
1706655900000|2024-01-30 23:05:00|52.59|51.19|52.7|51.3|52.78|51.38|52.59|51.19|190
1706656200000|2024-01-30 23:10:00|52.69|51.29|52.69|51.29|52.77|51.37|52.67|51.27|230
1706656500000|2024-01-30 23:15:00|52.7|51.3|52.8|51.4|52.82|51.42|52.63|51.23|149
1706656800000|2024-01-30 23:20:00|52.79|51.39|52.51|51.11|52.82|51.42|52.46|51.06|166
1706657100000|2024-01-30 23:25:00|52.52|51.12|52.14|50.74|52.54|51.14|52.14|50.74|265
1706657400000|2024-01-30 23:30:00|52.13|50.73|52.4|51|52.48|51.08|52.07|50.67|406
1706657700000|2024-01-30 23:35:00|52.41|51.01|52.16|50.76|52.46|51.06|52.13|50.73|278
1706658000000|2024-01-30 23:40:00|52.17|50.77|52.06|50.66|52.21|50.81|51.99|50.59|366
1706658300000|2024-01-30 23:45:00|52.05|50.65|52.17|50.77|52.2|50.8|51.95|50.55|245
1706658600000|2024-01-30 23:50:00|52.15|50.75|52.1|50.7|52.2|50.8|52.04|50.64|259
1706658900000|2024-01-30 23:55:00|52.11|50.71|52.08|50.68|52.13|50.73|52.01|50.61|204
1706659200000|2024-01-31 00:00:00|52.07|50.67|52.04|50.64|52.31|50.91|52.03|50.63|254
1706659500000|2024-01-31 00:05:00|52.05|50.65|51.88|50.48|52.11|50.71|51.81|50.41|263
1706659800000|2024-01-31 00:10:00|51.89|50.49|51.84|50.44|51.91|50.51|51.8|50.4|209
1706660100000|2024-01-31 00:15:00|51.83|50.43|51.28|49.88|51.84|50.44|51.28|49.88|294
1706660400000|2024-01-31 00:20:00|51.29|49.89|51.57|50.17|51.59|50.19|51.27|49.87|344
1706660700000|2024-01-31 00:25:00|51.56|50.16|51.78|50.38|51.79|50.39|51.54|50.14|207
1706661000000|2024-01-31 00:30:00|51.77|50.37|51.7|50.3|51.86|50.46|51.67|50.27|188
1706661300000|2024-01-31 00:35:00|51.69|50.29|51.86|50.46|51.87|50.47|51.68|50.28|231
1706661600000|2024-01-31 00:40:00|51.87|50.47|51.89|50.49|51.96|50.56|51.83|50.43|176
1706661900000|2024-01-31 00:45:00|51.88|50.48|51.98|50.58|52.07|50.67|51.87|50.47|234
1706662200000|2024-01-31 00:50:00|51.99|50.59|51.92|50.52|52.06|50.66|51.9|50.5|192
1706662500000|2024-01-31 00:55:00|51.91|50.51|51.98|50.58|52|50.6|51.89|50.49|124
1706662800000|2024-01-31 01:00:00|51.97|50.57|52.19|50.79|52.2|50.8|51.92|50.52|142
1706663100000|2024-01-31 01:05:00|52.18|50.78|52.1|50.7|52.18|50.78|52.04|50.64|118
1706663400000|2024-01-31 01:10:00|52.11|50.71|52.02|50.62|52.11|50.71|51.97|50.57|152
1706663700000|2024-01-31 01:15:00|52.03|50.63|51.9|50.5|52.04|50.64|51.82|50.42|182
1706664000000|2024-01-31 01:20:00|51.89|50.49|51.88|50.48|51.9|50.5|51.8|50.4|155
1706664300000|2024-01-31 01:25:00|51.87|50.47|51.75|50.35|51.89|50.49|51.75|50.35|200
1706664600000|2024-01-31 01:30:00|51.74|50.34|51.88|50.48|51.94|50.54|51.74|50.34|215
1706664900000|2024-01-31 01:35:00|51.87|50.47|51.94|50.54|51.94|50.54|51.74|50.34|162
1706665200000|2024-01-31 01:40:00|51.93|50.53|51.84|50.44|51.94|50.54|51.79|50.39|173
1706665500000|2024-01-31 01:45:00|51.85|50.45|51.75|50.35|51.85|50.45|51.65|50.25|145
1706665800000|2024-01-31 01:50:00|51.74|50.34|51.9|50.5|51.91|50.51|51.74|50.34|120
1706666100000|2024-01-31 01:55:00|51.89|50.49|51.95|50.55|51.99|50.59|51.87|50.47|102
1706666400000|2024-01-31 02:00:00|51.96|50.56|52.02|50.62|52.03|50.63|51.91|50.51|98
1706666700000|2024-01-31 02:05:00|52.03|50.63|52.04|50.64|52.08|50.68|51.99|50.59|82
1706667000000|2024-01-31 02:10:00|52.05|50.65|51.43|50.03|52.06|50.66|51.39|49.99|294
1706667300000|2024-01-31 02:15:00|51.42|50.02|51.43|50.03|51.48|50.08|51.31|49.91|334
1706667600000|2024-01-31 02:20:00|51.42|50.02|51.63|50.23|51.64|50.24|51.3|49.9|348
1706667900000|2024-01-31 02:25:00|51.64|50.24|51.7|50.3|51.75|50.35|51.64|50.24|118
1706668200000|2024-01-31 02:30:00|51.71|50.31|51.67|50.27|51.77|50.37|51.65|50.25|123
1706668500000|2024-01-31 02:35:00|51.68|50.28|51.62|50.22|51.74|50.34|51.57|50.17|128
1706668800000|2024-01-31 02:40:00|51.61|50.21|51.63|50.23|51.75|50.35|51.6|50.2|197
1706669100000|2024-01-31 02:45:00|51.62|50.22|51.74|50.34|51.74|50.34|51.62|50.22|220
1706669400000|2024-01-31 02:50:00|51.75|50.35|51.83|50.43|51.85|50.45|51.74|50.34|198
1706669700000|2024-01-31 02:55:00|51.82|50.42|51.88|50.48|51.89|50.49|51.79|50.39|84
1706670000000|2024-01-31 03:00:00|51.87|50.47|51.88|50.48|51.93|50.53|51.8|50.4|164
1706670300000|2024-01-31 03:05:00|51.87|50.47|51.88|50.48|51.9|50.5|51.83|50.43|101
1706670600000|2024-01-31 03:10:00|51.87|50.47|51.91|50.51|51.95|50.55|51.8|50.4|176
1706670900000|2024-01-31 03:15:00|51.92|50.52|51.84|50.44|51.93|50.53|51.81|50.41|166
1706671200000|2024-01-31 03:20:00|51.83|50.43|51.9|50.5|51.91|50.51|51.83|50.43|63
1706671500000|2024-01-31 03:25:00|51.89|50.49|51.86|50.46|51.9|50.5|51.85|50.45|57
1706671800000|2024-01-31 03:30:00|51.85|50.45|51.8|50.4|51.9|50.5|51.76|50.36|86
1706672100000|2024-01-31 03:35:00|51.81|50.41|51.81|50.41|51.83|50.43|51.72|50.32|207
1706672400000|2024-01-31 03:40:00|51.82|50.42|51.99|50.59|52.02|50.62|51.82|50.42|140
1706672700000|2024-01-31 03:45:00|52|50.6|51.88|50.48|52.03|50.63|51.86|50.46|148
1706673000000|2024-01-31 03:50:00|51.89|50.49|51.95|50.55|51.97|50.57|51.84|50.44|198
1706673300000|2024-01-31 03:55:00|51.94|50.54|51.94|50.54|51.96|50.56|51.9|50.5|130
1706673600000|2024-01-31 04:00:00|51.93|50.53|51.87|50.47|51.97|50.57|51.86|50.46|194
1706673900000|2024-01-31 04:05:00|51.86|50.46|51.82|50.42|51.87|50.47|51.82|50.42|148
1706674200000|2024-01-31 04:10:00|51.83|50.43|51.95|50.55|51.95|50.55|51.82|50.42|91
1706674500000|2024-01-31 04:15:00|51.94|50.54|51.92|50.52|51.94|50.54|51.88|50.48|69
1706674800000|2024-01-31 04:20:00|51.93|50.53|51.85|50.45|51.94|50.54|51.83|50.43|87
1706675100000|2024-01-31 04:25:00|51.86|50.46|51.8|50.4|51.89|50.49|51.76|50.36|129
1706675400000|2024-01-31 04:30:00|51.79|50.39|51.73|50.33|51.79|50.39|51.66|50.26|143
1706675700000|2024-01-31 04:35:00|51.74|50.34|51.76|50.36|51.78|50.38|51.67|50.27|152
1706676000000|2024-01-31 04:40:00|51.75|50.35|51.85|50.45|51.85|50.45|51.73|50.33|120
1706676300000|2024-01-31 04:45:00|51.86|50.46|51.9|50.5|51.9|50.5|51.8|50.4|97
1706676600000|2024-01-31 04:50:00|51.89|50.49|51.88|50.48|51.96|50.56|51.8|50.4|248
1706676900000|2024-01-31 04:55:00|51.89|50.49|51.83|50.43|51.91|50.51|51.82|50.42|130
1706677200000|2024-01-31 05:00:00|51.82|50.42|51.88|50.48|51.89|50.49|51.81|50.41|175
1706677500000|2024-01-31 05:05:00|51.89|50.49|51.93|50.53|51.97|50.57|51.89|50.49|98
1706677800000|2024-01-31 05:10:00|51.92|50.52|51.92|50.52|51.98|50.58|51.89|50.49|78
1706678100000|2024-01-31 05:15:00|51.91|50.51|51.77|50.37|51.93|50.53|51.77|50.37|145
1706678400000|2024-01-31 05:20:00|51.76|50.36|51.71|50.31|51.77|50.37|51.61|50.21|323
1706678700000|2024-01-31 05:25:00|51.72|50.32|51.58|50.18|51.72|50.32|51.58|50.18|187
1706679000000|2024-01-31 05:30:00|51.59|50.19|51.6|50.2|51.63|50.23|51.56|50.16|107
1706679300000|2024-01-31 05:35:00|51.61|50.21|51.72|50.32|51.73|50.33|51.61|50.21|105
1706679600000|2024-01-31 05:40:00|51.73|50.33|51.76|50.36|51.77|50.37|51.72|50.32|60
1706679900000|2024-01-31 05:45:00|51.77|50.37|51.83|50.43|51.84|50.44|51.77|50.37|84
1706680200000|2024-01-31 05:50:00|51.84|50.44|51.8|50.4|51.87|50.47|51.8|50.4|31
1706680500000|2024-01-31 05:55:00|51.79|50.39|51.82|50.42|51.83|50.43|51.79|50.39|83
1706680800000|2024-01-31 06:00:00|51.83|50.43|51.77|50.37|51.83|50.43|51.72|50.32|181
1706681100000|2024-01-31 06:05:00|51.76|50.36|51.71|50.31|51.79|50.39|51.7|50.3|101
1706681400000|2024-01-31 06:10:00|51.7|50.3|51.76|50.36|51.76|50.36|51.69|50.29|83
1706681700000|2024-01-31 06:15:00|51.75|50.35|51.88|50.48|51.88|50.48|51.74|50.34|92
1706682000000|2024-01-31 06:20:00|51.87|50.47|51.88|50.48|51.89|50.49|51.84|50.44|59
1706682300000|2024-01-31 06:25:00|51.89|50.49|51.82|50.42|51.91|50.51|51.81|50.41|99
1706682600000|2024-01-31 06:30:00|51.81|50.41|51.8|50.4|51.82|50.42|51.75|50.35|81
1706682900000|2024-01-31 06:35:00|51.79|50.39|51.66|50.26|51.82|50.42|51.62|50.22|71
1706683200000|2024-01-31 06:40:00|51.67|50.27|51.59|50.19|51.67|50.27|51.56|50.16|167
1706683500000|2024-01-31 06:45:00|51.6|50.2|51.59|50.19|51.65|50.25|51.56|50.16|160
1706683800000|2024-01-31 06:50:00|51.6|50.2|51.58|50.18|51.65|50.25|51.54|50.14|144
1706684100000|2024-01-31 06:55:00|51.57|50.17|51.65|50.25|51.66|50.26|51.53|50.13|124
1706684400000|2024-01-31 07:00:00|51.64|50.24|51.59|50.19|51.65|50.25|51.58|50.18|70
1706684700000|2024-01-31 07:05:00|51.58|50.18|51.67|50.27|51.68|50.28|51.56|50.16|92
1706685000000|2024-01-31 07:10:00|51.68|50.28|51.7|50.3|51.73|50.33|51.67|50.27|59
1706685300000|2024-01-31 07:15:00|51.69|50.29|51.85|50.45|51.86|50.46|51.68|50.28|87
1706685600000|2024-01-31 07:20:00|51.86|50.46|51.86|50.46|51.86|50.46|51.78|50.38|115
1706685900000|2024-01-31 07:25:00|51.85|50.45|51.76|50.36|51.92|50.52|51.75|50.35|167
1706686200000|2024-01-31 07:30:00|51.75|50.35|51.71|50.31|51.79|50.39|51.7|50.3|226
1706686500000|2024-01-31 07:35:00|51.7|50.3|51.83|50.43|51.86|50.46|51.7|50.3|130
1706686800000|2024-01-31 07:40:00|51.82|50.42|51.81|50.41|51.83|50.43|51.74|50.34|191
1706687100000|2024-01-31 07:45:00|51.8|50.4|51.85|50.45|51.85|50.45|51.75|50.35|201
1706687400000|2024-01-31 07:50:00|51.87|50.47|51.91|50.51|51.91|50.51|51.83|50.43|93
1706687700000|2024-01-31 07:55:00|51.9|50.5|51.94|50.54|51.95|50.55|51.9|50.5|44
1706688000000|2024-01-31 08:00:00|51.95|50.55|51.87|50.47|51.98|50.58|51.86|50.46|170
1706688300000|2024-01-31 08:05:00|51.86|50.46|51.72|50.32|51.89|50.49|51.7|50.3|117
1706688600000|2024-01-31 08:10:00|51.71|50.31|51.59|50.19|51.72|50.32|51.57|50.17|188
1706688900000|2024-01-31 08:15:00|51.6|50.2|51.61|50.21|51.65|50.25|51.56|50.16|161
1706689200000|2024-01-31 08:20:00|51.62|50.22|51.67|50.27|51.67|50.27|51.58|50.18|95
1706689500000|2024-01-31 08:25:00|51.66|50.26|51.79|50.39|51.8|50.4|51.63|50.23|44
1706689800000|2024-01-31 08:30:00|51.78|50.38|51.83|50.43|51.88|50.48|51.78|50.38|137
1706690100000|2024-01-31 08:35:00|51.84|50.44|51.83|50.43|51.85|50.45|51.79|50.39|155
1706690400000|2024-01-31 08:40:00|51.82|50.42|51.68|50.28|51.86|50.46|51.68|50.28|93
1706690700000|2024-01-31 08:45:00|51.69|50.29|51.71|50.31|51.82|50.42|51.69|50.29|200
1706691000000|2024-01-31 08:50:00|51.72|50.32|51.71|50.31|51.73|50.33|51.62|50.22|74
1706691300000|2024-01-31 08:55:00|51.7|50.3|51.65|50.25|51.71|50.31|51.63|50.23|112
1706691600000|2024-01-31 09:00:00|51.66|50.26|51.44|50.04|51.66|50.26|51.44|50.04|98
1706691900000|2024-01-31 09:05:00|51.42|50.02|51.32|49.92|51.42|50.02|51.23|49.83|201
1706692200000|2024-01-31 09:10:00|51.31|49.91|51.25|49.85|51.32|49.92|51.21|49.81|201
1706692500000|2024-01-31 09:15:00|51.26|49.86|51.28|49.88|51.41|50.01|51.23|49.83|176
1706692800000|2024-01-31 09:20:00|51.27|49.87|51.16|49.76|51.32|49.92|51.16|49.76|92
1706693100000|2024-01-31 09:25:00|51.15|49.75|51.03|49.63|51.17|49.77|50.93|49.53|201
1706693400000|2024-01-31 09:30:00|51.04|49.64|51.14|49.74|51.2|49.8|51.02|49.62|272
1706693700000|2024-01-31 09:35:00|51.15|49.75|51.1|49.7|51.17|49.77|51.07|49.67|217
1706694000000|2024-01-31 09:40:00|51.11|49.71|51.2|49.8|51.24|49.84|51.11|49.71|178
1706694300000|2024-01-31 09:45:00|51.21|49.81|51.29|49.89|51.29|49.89|51.21|49.81|21
1706694600000|2024-01-31 09:50:00|51.28|49.88|51.14|49.74|51.29|49.89|51.14|49.74|126
1706694900000|2024-01-31 09:55:00|51.15|49.75|50.89|49.49|51.16|49.76|50.88|49.48|247
1706695200000|2024-01-31 10:00:00|50.9|49.5|51.06|49.66|51.07|49.67|50.85|49.45|268
1706695500000|2024-01-31 10:05:00|51.05|49.65|51.01|49.61|51.07|49.67|50.92|49.52|245
1706695800000|2024-01-31 10:10:00|51.02|49.62|51.06|49.66|51.06|49.66|50.97|49.57|243
1706696100000|2024-01-31 10:15:00|51.05|49.65|51.02|49.62|51.05|49.65|50.87|49.47|104
1706696400000|2024-01-31 10:20:00|51.01|49.61|50.97|49.57|51.03|49.63|50.91|49.51|114
1706696700000|2024-01-31 10:25:00|50.98|49.58|51.01|49.61|51.09|49.69|50.98|49.58|161
1706697000000|2024-01-31 10:30:00|51|49.6|51|49.6|51|49.6|50.91|49.51|247
1706697300000|2024-01-31 10:35:00|50.99|49.59|50.89|49.49|51.04|49.64|50.86|49.46|235
1706697600000|2024-01-31 10:40:00|50.9|49.5|50.71|49.31|50.9|49.5|50.69|49.29|217
1706697900000|2024-01-31 10:45:00|50.7|49.3|50.58|49.18|50.72|49.32|50.56|49.16|238
1706698200000|2024-01-31 10:50:00|50.57|49.17|50.59|49.19|50.71|49.31|50.47|49.07|346
1706698500000|2024-01-31 10:55:00|50.6|49.2|50.54|49.14|50.66|49.26|50.49|49.09|280
1706698800000|2024-01-31 11:00:00|50.53|49.13|50.6|49.2|50.69|49.29|50.46|49.06|149
1706699100000|2024-01-31 11:05:00|50.59|49.19|50.51|49.11|50.63|49.23|50.51|49.11|70
1706699400000|2024-01-31 11:10:00|50.52|49.12|50.6|49.2|50.62|49.22|50.52|49.12|45
1706699700000|2024-01-31 11:15:00|50.61|49.21|50.49|49.09|50.62|49.22|50.46|49.06|73
1706700000000|2024-01-31 11:20:00|50.48|49.08|50.54|49.14|50.57|49.17|50.44|49.04|60
1706700300000|2024-01-31 11:25:00|50.55|49.15|50.5|49.1|50.58|49.18|50.5|49.1|56
1706700600000|2024-01-31 11:30:00|50.51|49.11|50.6|49.2|50.6|49.2|50.45|49.05|140
1706700900000|2024-01-31 11:35:00|50.59|49.19|50.65|49.25|50.7|49.3|50.57|49.17|53
1706701200000|2024-01-31 11:40:00|50.66|49.26|50.68|49.28|50.7|49.3|50.63|49.23|81
1706701500000|2024-01-31 11:45:00|50.69|49.29|50.72|49.32|50.73|49.33|50.63|49.23|30
1706701800000|2024-01-31 11:50:00|50.71|49.31|50.8|49.4|50.8|49.4|50.69|49.29|74
1706702100000|2024-01-31 11:55:00|50.81|49.41|50.9|49.5|50.92|49.52|50.81|49.41|61
1706702400000|2024-01-31 12:00:00|50.89|49.49|50.84|49.44|50.9|49.5|50.76|49.36|83
1706702700000|2024-01-31 12:05:00|50.83|49.43|50.9|49.5|50.91|49.51|50.8|49.4|56
1706703000000|2024-01-31 12:10:00|50.91|49.51|50.9|49.5|50.92|49.52|50.87|49.47|73
1706703300000|2024-01-31 12:15:00|50.89|49.49|50.99|49.59|50.99|49.59|50.85|49.45|62
1706703600000|2024-01-31 12:20:00|51|49.6|51.05|49.65|51.07|49.67|51|49.6|76
1706703900000|2024-01-31 12:25:00|51.06|49.66|51.13|49.73|51.18|49.78|51.05|49.65|65
1706704200000|2024-01-31 12:30:00|51.14|49.74|51.17|49.77|51.18|49.78|51.11|49.71|84
1706704500000|2024-01-31 12:35:00|51.16|49.76|51.13|49.73|51.17|49.77|51.02|49.62|159
1706704800000|2024-01-31 12:40:00|51.14|49.74|51.01|49.61|51.14|49.74|51|49.6|98
1706705100000|2024-01-31 12:45:00|51.02|49.62|50.97|49.57|51.02|49.62|50.91|49.51|129
1706705400000|2024-01-31 12:50:00|50.98|49.58|50.98|49.58|51.04|49.64|50.95|49.55|124
1706705700000|2024-01-31 12:55:00|50.97|49.57|50.99|49.59|51|49.6|50.93|49.53|93
1706706000000|2024-01-31 13:00:00|50.98|49.58|51.05|49.65|51.05|49.97|50.57|49.56|42
1706706300000|2024-01-31 13:05:00|51.04|49.64|50.96|49.56|51.04|49.64|50.91|49.51|191
1706706600000|2024-01-31 13:10:00|50.97|49.57|50.87|49.47|50.97|49.57|50.82|49.42|195
1706706900000|2024-01-31 13:15:00|50.88|49.48|50.89|49.49|50.95|49.55|50.86|49.46|142
1706707200000|2024-01-31 13:20:00|50.9|49.5|50.96|49.56|51|49.6|50.9|49.5|122
1706707500000|2024-01-31 13:25:00|50.95|49.55|50.86|49.46|50.95|49.55|50.82|49.42|228
1706707800000|2024-01-31 13:30:00|50.85|49.45|51.05|49.65|51.05|49.65|50.83|49.43|115
1706708100000|2024-01-31 13:35:00|51.06|49.66|51.11|49.71|51.23|49.83|51.06|49.66|204
1706708400000|2024-01-31 13:40:00|51.1|49.7|50.95|49.55|51.1|49.7|50.94|49.54|181
1706708700000|2024-01-31 13:45:00|50.94|49.54|51.01|49.61|51.07|49.67|50.9|49.5|159
1706709000000|2024-01-31 13:50:00|51.02|49.62|50.97|49.57|51.05|49.65|50.96|49.56|101
1706709300000|2024-01-31 13:55:00|50.99|49.59|51.04|49.64|51.06|49.66|50.96|49.56|140
1706709600000|2024-01-31 14:00:00|51.03|49.63|50.89|49.49|51.03|49.63|50.83|49.43|190
1706709900000|2024-01-31 14:05:00|50.88|49.48|50.66|49.26|50.88|49.48|50.49|49.09|270
1706710200000|2024-01-31 14:10:00|50.65|49.25|50.67|49.27|50.69|49.29|50.58|49.18|221
1706710500000|2024-01-31 14:15:00|50.66|49.26|50.68|49.28|50.7|49.3|50.58|49.18|288
1706710800000|2024-01-31 14:20:00|50.67|49.27|50.76|49.36|50.77|49.37|50.67|49.27|194
1706711100000|2024-01-31 14:25:00|50.75|49.35|50.75|49.35|50.76|49.36|50.63|49.23|231
1706711400000|2024-01-31 14:30:00|50.74|49.34|51|49.6|51.04|49.64|50.7|49.3|160
1706711700000|2024-01-31 14:35:00|50.99|49.59|51.13|49.73|51.19|49.79|50.97|49.57|274
1706712000000|2024-01-31 14:40:00|51.14|49.74|51.04|49.64|51.17|49.77|51.02|49.62|276
1706712300000|2024-01-31 14:45:00|51.03|49.63|50.97|49.57|51.09|49.69|50.85|49.45|161
1706712600000|2024-01-31 14:50:00|50.98|49.58|50.97|49.57|51.05|49.65|50.91|49.51|157
1706712900000|2024-01-31 14:55:00|50.98|49.58|51|49.6|51.07|49.67|50.96|49.56|103
1706713200000|2024-01-31 15:00:00|51.01|49.61|50.88|49.48|51.06|49.66|50.79|49.39|156
1706713500000|2024-01-31 15:05:00|50.87|49.47|51|49.6|51.06|49.66|50.85|49.45|166
1706713800000|2024-01-31 15:10:00|51.01|49.61|50.83|49.43|51.01|49.61|50.81|49.41|164
1706714100000|2024-01-31 15:15:00|50.84|49.44|50.31|48.91|50.85|49.45|50.23|48.83|211
1706714400000|2024-01-31 15:20:00|50.32|48.92|50.66|49.26|50.66|49.26|50.22|48.82|259
1706714700000|2024-01-31 15:25:00|50.67|49.27|50.84|49.44|50.84|49.44|50.67|49.27|101
1706715000000|2024-01-31 15:30:00|50.85|49.45|51.31|49.91|51.33|49.93|50.85|49.45|174
1706715300000|2024-01-31 15:35:00|51.32|49.92|51.41|50.01|51.41|50.01|51.17|49.77|308
1706715600000|2024-01-31 15:40:00|51.42|50.02|51.54|50.14|51.64|50.24|51.4|50|223
1706715900000|2024-01-31 15:45:00|51.55|50.15|51.59|50.19|51.65|50.25|51.43|50.03|276
1706716200000|2024-01-31 15:50:00|51.58|50.18|51.54|50.14|51.59|50.19|51.39|49.99|203
1706716500000|2024-01-31 15:55:00|51.53|50.13|51.54|50.14|51.58|50.18|51.42|50.02|224
1706716800000|2024-01-31 16:00:00|51.53|50.13|51.57|50.17|51.61|50.21|51.34|49.94|229
1706717100000|2024-01-31 16:05:00|51.56|50.16|51.62|50.22|51.69|50.29|51.56|50.16|197
1706717400000|2024-01-31 16:10:00|51.61|50.21|51.59|50.19|51.62|50.22|51.51|50.11|168
1706717700000|2024-01-31 16:15:00|51.57|50.17|51.39|49.99|51.58|50.18|51.36|49.96|250
1706718000000|2024-01-31 16:20:00|51.41|50.01|51.39|49.99|51.42|50.02|51.31|49.91|234
1706718300000|2024-01-31 16:25:00|51.4|50|51.51|50.11|51.53|50.13|51.37|49.97|126
1706718600000|2024-01-31 16:30:00|51.5|50.1|51.42|50.02|51.51|50.11|51.37|49.97|153
1706718900000|2024-01-31 16:35:00|51.43|50.03|51.31|49.91|51.44|50.04|51.24|49.84|139
1706719200000|2024-01-31 16:40:00|51.3|49.9|51.27|49.87|51.4|50|51.27|49.87|176
1706719500000|2024-01-31 16:45:00|51.28|49.88|51.59|50.19|51.59|50.19|51.25|49.85|170
1706719800000|2024-01-31 16:50:00|51.58|50.18|51.53|50.13|51.59|50.19|51.5|50.1|175
1706720100000|2024-01-31 16:55:00|51.52|50.12|51.47|50.07|51.54|50.14|51.45|50.05|163
1706720400000|2024-01-31 17:00:00|51.48|50.08|51.47|50.07|51.59|50.19|51.45|50.05|166
1706720700000|2024-01-31 17:05:00|51.46|50.06|51.42|50.02|51.49|50.09|51.33|49.93|196
1706721000000|2024-01-31 17:10:00|51.43|50.03|51.35|49.95|51.44|50.04|51.32|49.92|131
1706721300000|2024-01-31 17:15:00|51.34|49.94|51.41|50.01|51.44|50.04|51.29|49.89|124
1706721600000|2024-01-31 17:20:00|51.42|50.02|51.44|50.04|51.48|50.08|51.39|49.99|46
1706721900000|2024-01-31 17:25:00|51.43|50.03|51.46|50.06|51.47|50.07|51.41|50.01|88
1706722200000|2024-01-31 17:30:00|51.47|50.07|51.99|50.59|52.05|50.65|51.44|50.04|254
1706722500000|2024-01-31 17:35:00|51.98|50.58|51.88|50.48|51.99|50.59|51.75|50.35|202
1706722800000|2024-01-31 17:40:00|51.87|50.47|52.04|50.64|52.12|50.72|51.86|50.46|159
1706723100000|2024-01-31 17:45:00|52.05|50.65|51.91|50.51|52.14|50.74|51.91|50.51|234
1706723400000|2024-01-31 17:50:00|51.92|50.52|52.12|50.72|52.26|50.86|51.83|50.43|189
1706723700000|2024-01-31 17:55:00|52.11|50.71|52.41|51.01|52.51|51.11|52.08|50.68|218
1706724000000|2024-01-31 18:00:00|52.43|51.03|52.35|50.95|52.54|51.14|52.32|50.92|263
1706724300000|2024-01-31 18:05:00|52.34|50.94|52.28|50.88|52.49|51.09|52.27|50.87|272
1706724600000|2024-01-31 18:10:00|52.27|50.87|52.28|50.88|52.34|50.94|52.22|50.82|189
1706724900000|2024-01-31 18:15:00|52.27|50.87|52.52|51.12|52.52|51.12|52.26|50.86|96
1706725200000|2024-01-31 18:20:00|52.51|51.11|52.57|51.17|52.61|51.21|52.49|51.09|121
1706725500000|2024-01-31 18:25:00|52.56|51.16|52.69|51.29|52.69|51.29|52.54|51.14|169
1706725800000|2024-01-31 18:30:00|52.68|51.28|52.43|51.03|52.69|51.29|52.42|51.02|176
1706726100000|2024-01-31 18:35:00|52.42|51.02|52.27|50.87|52.44|51.04|52.14|50.74|159
1706726400000|2024-01-31 18:40:00|52.26|50.86|52.16|50.76|52.3|50.9|52.14|50.74|208
1706726700000|2024-01-31 18:45:00|52.17|50.77|52.06|50.66|52.23|50.83|52.05|50.65|154
1706727000000|2024-01-31 18:50:00|52.05|50.65|52.04|50.64|52.07|50.67|51.99|50.59|110
1706727300000|2024-01-31 18:55:00|52.03|50.63|51.7|51.1|52.05|51.11|51.63|50.59|134
1706727600000|2024-01-31 19:00:00|51.71|51.11|52.15|50.75|52.15|51.11|51.56|50.56|354
1706727900000|2024-01-31 19:05:00|52.14|50.74|51.81|51.21|52.25|51.26|51.69|50.73|211
1706728200000|2024-01-31 19:10:00|51.8|51.2|52.15|50.75|52.22|51.22|51.73|50.75|276
1706728500000|2024-01-31 19:15:00|52.16|50.76|51.36|50.76|52.16|51.11|51.25|50.24|320
1706728800000|2024-01-31 19:20:00|51.37|50.77|51.39|50.79|51.89|50.91|51.35|50.37|363
1706729100000|2024-01-31 19:25:00|51.4|50.8|51.2|50.6|51.84|50.87|51.16|50.19|327
1706729400000|2024-01-31 19:30:00|51.21|50.61|51.79|50.39|51.79|50.73|51.13|50.11|259
1706729700000|2024-01-31 19:35:00|51.78|50.38|52.1|50.7|52.1|51.1|51.36|50.38|312
1706730000000|2024-01-31 19:40:00|51.69|51.09|52.1|50.7|52.15|51.16|51.62|50.64|329
1706730300000|2024-01-31 19:45:00|52.11|50.71|51.74|51.14|52.33|51.3|51.69|50.7|330
1706730600000|2024-01-31 19:50:00|51.73|51.13|51.98|50.58|52.12|51.14|51.52|50.53|299
1706730900000|2024-01-31 19:55:00|51.58|50.98|51.52|50.92|51.99|50.98|51.5|50.5|235
1706731200000|2024-01-31 20:00:00|51.53|50.93|51.16|50.56|51.98|50.98|51.15|50.16|290
1706731500000|2024-01-31 20:05:00|51.15|50.55|51.03|50.43|51.55|50.56|50.73|49.75|474
1706731800000|2024-01-31 20:10:00|51.04|50.44|51.02|50.42|51.47|50.47|50.92|49.92|362
1706732100000|2024-01-31 20:15:00|51.41|50.01|51.13|50.53|51.6|50.6|50.97|49.99|215
1706732400000|2024-01-31 20:20:00|51.53|50.13|51.57|50.17|51.72|50.69|50.99|49.99|351
1706732700000|2024-01-31 20:25:00|51.17|50.57|51.18|50.58|51.66|50.65|51.03|50.03|260
1706733000000|2024-01-31 20:30:00|51.17|50.57|51.02|50.42|51.57|50.61|50.96|49.96|405
1706733300000|2024-01-31 20:35:00|51.03|50.43|51.26|49.86|51.43|50.43|50.8|49.81|310
1706733600000|2024-01-31 20:40:00|50.86|50.26|50.7|50.1|51.26|50.27|50.7|49.7|263
1706733900000|2024-01-31 20:45:00|51.1|49.7|50.78|50.18|51.3|50.28|50.7|49.7|230
1706734200000|2024-01-31 20:50:00|51.18|49.78|51.06|49.66|51.19|50.18|50.6|49.6|299
1706734500000|2024-01-31 20:55:00|51.07|49.67|50.92|49.52|51.07|50.06|50.44|49.44|253
1706734800000|2024-01-31 21:00:00|50.52|49.92|50.89|49.49|50.99|49.98|50.44|49.44|353
1706735100000|2024-01-31 21:05:00|50.88|49.48|51|49.6|51.03|50.02|50.46|49.47|365
1706735400000|2024-01-31 21:10:00|50.6|50|50.55|49.95|51.06|50.03|50.55|49.55|219
1706735700000|2024-01-31 21:15:00|50.96|49.56|51.06|49.66|51.13|50.1|50.56|49.56|193
1706736000000|2024-01-31 21:20:00|50.66|50.06|50.23|49.63|51.07|50.06|50.19|49.18|239
1706736300000|2024-01-31 21:25:00|50.62|49.22|49.75|49.15|50.63|49.62|49.74|48.74|436
1706736600000|2024-01-31 21:30:00|50.16|48.76|50.41|49.01|50.41|49.42|49.73|48.73|539
1706736900000|2024-01-31 21:35:00|50.42|49.02|50.41|49.01|50.45|49.43|49.91|48.91|406
1706737200000|2024-01-31 21:40:00|50.4|49|50.41|49.01|50.42|49.39|49.85|48.85|420
1706737500000|2024-01-31 21:45:00|50.42|49.02|49.9|49.3|50.52|49.51|49.86|48.87|359
1706737800000|2024-01-31 21:50:00|49.91|49.31|50.33|48.93|50.41|49.38|49.84|48.84|264
1706738100000|2024-01-31 21:55:00|50.32|48.92|50.53|49.13|50.53|49.51|49.94|48.92|123
1706738400000|2024-01-31 22:00:00|50.52|49.12|49.86|49.26|50.52|49.51|49.85|48.85|324
1706738700000|2024-01-31 22:05:00|50.26|48.86|49.66|49.06|50.35|49.36|49.66|48.66|316
1706739000000|2024-01-31 22:10:00|49.67|49.07|50.22|48.82|50.24|49.25|49.66|48.67|304
1706739300000|2024-01-31 22:15:00|50.21|48.81|50.29|48.89|50.44|49.42|49.85|48.81|132
1706739600000|2024-01-31 22:20:00|50.3|48.9|50.37|48.97|50.43|49.33|49.92|48.9|92
1706739900000|2024-01-31 22:25:00|50.36|48.96|50.43|49.03|50.44|49.36|49.93|48.92|60
1706740200000|2024-01-31 22:30:00|50.44|49.04|50.51|49.11|50.54|49.47|50.05|49.04|44
1706740500000|2024-01-31 22:35:00|50.52|49.12|50.64|49.24|50.67|49.67|50.25|49.11|37
1706740800000|2024-01-31 22:40:00|50.63|49.23|50.62|49.22|50.67|49.66|50.22|49.22|98
1706741100000|2024-01-31 22:45:00|50.61|49.21|50.68|49.28|50.68|49.63|50.18|49.17|67
1706741400000|2024-01-31 22:50:00|50.67|49.27|50.74|49.34|50.81|49.8|50.34|49.27|55
1706741700000|2024-01-31 22:55:00|50.32|49.72|50.68|49.28|50.73|49.72|50.23|49.23|156
1706742000000|2024-01-31 23:00:00|50.69|49.29|50.8|49.4|50.83|49.8|50.24|49.24|130
1706742300000|2024-01-31 23:05:00|50.79|49.39|50.77|49.37|50.84|49.44|50.76|49.36|68
1706742600000|2024-01-31 23:10:00|50.78|49.38|50.72|49.32|50.8|49.4|50.7|49.3|233
1706742900000|2024-01-31 23:15:00|50.71|49.31|50.8|49.4|50.8|49.4|50.6|49.2|180
1706743200000|2024-01-31 23:20:00|50.78|49.38|50.84|49.44|50.85|49.45|50.69|49.29|140
1706743500000|2024-01-31 23:25:00|50.85|49.45|50.81|49.41|50.88|49.48|50.81|49.41|73
1706743800000|2024-01-31 23:30:00|50.8|49.4|50.81|49.41|50.82|49.42|50.71|49.31|192
1706744100000|2024-01-31 23:35:00|50.8|49.4|50.7|49.3|50.81|49.41|50.64|49.24|273
1706744400000|2024-01-31 23:40:00|50.71|49.31|50.58|49.18|50.72|49.32|50.52|49.12|225
1706744700000|2024-01-31 23:45:00|50.59|49.19|50.52|49.12|50.64|49.24|50.51|49.11|223
1706745000000|2024-01-31 23:50:00|50.51|49.11|50.47|49.07|50.52|49.12|50.43|49.03|77
1706745300000|2024-01-31 23:55:00|50.46|49.06|50.43|49.03|50.52|49.12|50.43|49.03|27
1706745600000|2024-02-01 00:00:00|50.44|49.04|50.48|49.08|50.59|49.19|50.36|48.96|219
1706745900000|2024-02-01 00:05:00|50.49|49.09|50.57|49.17|50.58|49.18|50.44|49.04|208
1706746200000|2024-02-01 00:10:00|50.56|49.16|50.6|49.2|50.62|49.22|50.51|49.11|177
1706746500000|2024-02-01 00:15:00|50.61|49.21|50.59|49.19|50.64|49.24|50.56|49.16|76
1706746800000|2024-02-01 00:20:00|50.58|49.18|50.5|49.1|50.61|49.21|50.47|49.07|228
1706747100000|2024-02-01 00:25:00|50.49|49.09|50.47|49.07|50.56|49.16|50.43|49.03|185
1706747400000|2024-02-01 00:30:00|50.48|49.08|50.48|49.08|50.53|49.13|50.42|49.02|189
1706747700000|2024-02-01 00:35:00|50.49|49.09|50.31|48.91|50.49|49.09|50.31|48.91|241
1706748000000|2024-02-01 00:40:00|50.3|48.9|50.41|49.01|50.42|49.02|50.25|48.85|123
1706748300000|2024-02-01 00:45:00|50.42|49.02|50.5|49.1|50.58|49.18|50.42|49.02|183
1706748600000|2024-02-01 00:50:00|50.51|49.11|50.5|49.1|50.6|49.2|50.49|49.09|143
1706748900000|2024-02-01 00:55:00|50.51|49.11|50.57|49.17|50.61|49.21|50.5|49.1|116
1706749200000|2024-02-01 01:00:00|50.58|49.18|50.4|49|50.59|49.19|50.4|49|199
1706749500000|2024-02-01 01:05:00|50.39|48.99|50.34|48.94|50.39|48.99|50.21|48.81|186
1706749800000|2024-02-01 01:10:00|50.33|48.93|50.11|48.71|50.35|48.95|50.06|48.66|177
1706750100000|2024-02-01 01:15:00|50.1|48.7|49.9|48.5|50.11|48.71|49.87|48.47|199
1706750400000|2024-02-01 01:20:00|49.89|48.49|49.74|48.34|49.89|48.49|49.54|48.14|390
1706750700000|2024-02-01 01:25:00|49.75|48.35|49.78|48.38|49.83|48.43|49.69|48.29|361
1706751000000|2024-02-01 01:30:00|49.79|48.39|49.6|48.2|49.9|48.5|49.49|48.09|425
1706751300000|2024-02-01 01:35:00|49.61|48.21|49.52|48.12|49.61|48.21|49.4|48|273
1706751600000|2024-02-01 01:40:00|49.53|48.13|49.64|48.24|49.72|48.32|49.43|48.03|221
1706751900000|2024-02-01 01:45:00|49.63|48.23|49.49|48.09|49.74|48.34|49.48|48.08|207
1706752200000|2024-02-01 01:50:00|49.5|48.1|49.32|47.92|49.5|48.1|49.27|47.87|334
1706752500000|2024-02-01 01:55:00|49.33|47.93|49.41|48.01|49.47|48.07|49.29|47.89|326
1706752800000|2024-02-01 02:00:00|49.42|48.02|49.53|48.13|49.63|48.23|49.36|47.96|284
1706753100000|2024-02-01 02:05:00|49.52|48.12|49.63|48.23|49.66|48.26|49.47|48.07|159
1706753400000|2024-02-01 02:10:00|49.64|48.24|49.76|48.36|49.77|48.37|49.62|48.22|205
1706753700000|2024-02-01 02:15:00|49.77|48.37|49.85|48.45|49.87|48.47|49.72|48.32|124
1706754000000|2024-02-01 02:20:00|49.86|48.46|49.81|48.41|49.9|48.5|49.79|48.39|131
1706754300000|2024-02-01 02:25:00|49.8|48.4|49.88|48.48|49.9|48.5|49.76|48.36|199
1706754600000|2024-02-01 02:30:00|49.89|48.49|49.88|48.48|49.9|48.5|49.73|48.33|182
1706754900000|2024-02-01 02:35:00|49.89|48.49|49.85|48.45|49.93|48.53|49.83|48.43|206
1706755200000|2024-02-01 02:40:00|49.84|48.44|49.93|48.53|49.93|48.53|49.84|48.44|192
1706755500000|2024-02-01 02:45:00|49.94|48.54|49.91|48.51|49.94|48.54|49.88|48.48|133
1706755800000|2024-02-01 02:50:00|49.92|48.52|49.86|48.46|49.92|48.52|49.8|48.4|118
1706756100000|2024-02-01 02:55:00|49.87|48.47|49.89|48.49|49.94|48.54|49.8|48.4|186
1706756400000|2024-02-01 03:00:00|49.9|48.5|49.87|48.47|49.91|48.51|49.83|48.43|133
1706756700000|2024-02-01 03:05:00|49.88|48.48|49.97|48.57|49.97|48.57|49.87|48.47|102
1706757000000|2024-02-01 03:10:00|49.96|48.56|49.93|48.53|49.98|48.58|49.93|48.53|65
1706757300000|2024-02-01 03:15:00|49.94|48.54|49.91|48.51|49.95|48.55|49.82|48.42|173
1706757600000|2024-02-01 03:20:00|49.92|48.52|49.9|48.5|49.92|48.52|49.83|48.43|167
1706757900000|2024-02-01 03:25:00|49.91|48.51|49.92|48.52|49.93|48.53|49.83|48.43|161
1706758200000|2024-02-01 03:30:00|49.93|48.53|49.86|48.46|49.93|48.53|49.79|48.39|168
1706758500000|2024-02-01 03:35:00|49.87|48.47|49.93|48.53|49.94|48.54|49.86|48.46|214
1706758800000|2024-02-01 03:40:00|49.94|48.54|50.03|48.63|50.1|48.7|49.94|48.54|208
1706759100000|2024-02-01 03:45:00|50.04|48.64|49.96|48.56|50.08|48.68|49.94|48.54|114
1706759400000|2024-02-01 03:50:00|49.97|48.57|49.88|48.48|49.98|48.58|49.83|48.43|69
1706759700000|2024-02-01 03:55:00|49.85|48.45|49.86|48.46|49.9|48.5|49.79|48.39|79
1706760000000|2024-02-01 04:00:00|49.85|48.45|49.87|48.47|49.92|48.52|49.8|48.4|113
1706760300000|2024-02-01 04:05:00|49.88|48.48|49.96|48.56|49.96|48.56|49.86|48.46|79
1706760600000|2024-02-01 04:10:00|49.95|48.55|49.9|48.5|49.95|48.55|49.81|48.41|142
1706760900000|2024-02-01 04:15:00|49.91|48.51|49.91|48.51|49.96|48.56|49.87|48.47|105
1706761200000|2024-02-01 04:20:00|49.9|48.5|49.89|48.49|49.95|48.55|49.85|48.45|104
1706761500000|2024-02-01 04:25:00|49.9|48.5|49.9|48.5|49.91|48.51|49.83|48.43|195
1706761800000|2024-02-01 04:30:00|49.91|48.51|49.72|48.32|49.92|48.52|49.69|48.29|79
1706762100000|2024-02-01 04:35:00|49.71|48.31|49.92|48.52|49.96|48.56|49.64|48.24|356
1706762400000|2024-02-01 04:40:00|49.9|48.5|49.88|48.48|49.92|48.52|49.83|48.43|143
1706762700000|2024-02-01 04:45:00|49.87|48.47|49.87|48.47|49.99|48.59|49.85|48.45|195
1706763000000|2024-02-01 04:50:00|49.86|48.46|49.86|48.46|49.89|48.49|49.82|48.42|189
1706763300000|2024-02-01 04:55:00|49.85|48.45|49.82|48.42|49.86|48.46|49.79|48.39|69
1706763600000|2024-02-01 05:00:00|49.81|48.41|49.78|48.38|49.85|48.45|49.77|48.37|170
1706763900000|2024-02-01 05:05:00|49.79|48.39|49.81|48.41|49.81|48.41|49.71|48.31|170
1706764200000|2024-02-01 05:10:00|49.8|48.4|49.86|48.46|49.88|48.48|49.77|48.37|125
1706764500000|2024-02-01 05:15:00|49.87|48.47|49.79|48.39|49.89|48.49|49.74|48.34|84
1706764800000|2024-02-01 05:20:00|49.78|48.38|49.69|48.29|49.82|48.42|49.66|48.26|180
1706765100000|2024-02-01 05:25:00|49.68|48.28|49.61|48.21|49.71|48.31|49.61|48.21|64
1706765400000|2024-02-01 05:30:00|49.62|48.22|49.54|48.14|49.63|48.23|49.5|48.1|97
1706765700000|2024-02-01 05:35:00|49.55|48.15|49.59|48.19|49.63|48.23|49.54|48.14|197
1706766000000|2024-02-01 05:40:00|49.58|48.18|49.59|48.19|49.66|48.26|49.57|48.17|135
1706766300000|2024-02-01 05:45:00|49.58|48.18|49.65|48.25|49.66|48.26|49.57|48.17|113
1706766600000|2024-02-01 05:50:00|49.66|48.26|49.68|48.28|49.7|48.3|49.64|48.24|144
1706766900000|2024-02-01 05:55:00|49.67|48.27|49.71|48.31|49.72|48.32|49.67|48.27|123
1706767200000|2024-02-01 06:00:00|49.7|48.3|49.65|48.25|49.73|48.33|49.6|48.2|131
1706767500000|2024-02-01 06:05:00|49.66|48.26|49.67|48.27|49.73|48.33|49.66|48.26|126
1706767800000|2024-02-01 06:10:00|49.68|48.28|49.72|48.32|49.74|48.34|49.65|48.25|197
1706768100000|2024-02-01 06:15:00|49.71|48.31|49.58|48.18|49.73|48.33|49.56|48.16|275
1706768400000|2024-02-01 06:20:00|49.57|48.17|49.51|48.11|49.58|48.18|49.46|48.06|184
1706768700000|2024-02-01 06:25:00|49.49|48.09|49.54|48.14|49.57|48.17|49.47|48.07|238
1706769000000|2024-02-01 06:30:00|49.53|48.13|49.67|48.27|49.67|48.27|49.5|48.1|194
1706769300000|2024-02-01 06:35:00|49.68|48.28|49.75|48.35|49.76|48.36|49.67|48.27|56
1706769600000|2024-02-01 06:40:00|49.76|48.36|49.78|48.38|49.79|48.39|49.74|48.34|59
1706769900000|2024-02-01 06:45:00|49.79|48.39|49.83|48.43|49.83|48.43|49.77|48.37|109
1706770200000|2024-02-01 06:50:00|49.84|48.44|49.76|48.36|49.85|48.45|49.74|48.34|98
1706770500000|2024-02-01 06:55:00|49.77|48.37|49.79|48.39|49.81|48.41|49.75|48.35|133
1706770800000|2024-02-01 07:00:00|49.78|48.38|49.69|48.29|49.79|48.39|49.68|48.28|151
1706771100000|2024-02-01 07:05:00|49.7|48.3|49.7|48.3|49.71|48.31|49.65|48.25|159
1706771400000|2024-02-01 07:10:00|49.71|48.31|49.8|48.4|49.8|48.4|49.7|48.3|94
1706771700000|2024-02-01 07:15:00|49.79|48.39|49.85|48.45|49.87|48.47|49.77|48.37|122
1706772000000|2024-02-01 07:20:00|49.84|48.44|49.83|48.43|49.87|48.47|49.82|48.42|90
1706772300000|2024-02-01 07:25:00|49.84|48.44|49.83|48.43|49.88|48.48|49.82|48.42|44
1706772600000|2024-02-01 07:30:00|49.82|48.42|49.92|48.52|49.92|48.52|49.79|48.39|63
1706772900000|2024-02-01 07:35:00|49.91|48.51|49.97|48.57|49.97|48.57|49.88|48.48|107
1706773200000|2024-02-01 07:40:00|49.98|48.58|49.92|48.52|49.99|48.59|49.91|48.51|85
1706773500000|2024-02-01 07:45:00|49.93|48.53|49.96|48.56|49.97|48.57|49.91|48.51|120
1706773800000|2024-02-01 07:50:00|49.97|48.57|49.84|48.44|49.97|48.57|49.83|48.43|113
1706774100000|2024-02-01 07:55:00|49.85|48.45|49.77|48.37|49.87|48.47|49.77|48.37|42
1706774400000|2024-02-01 08:00:00|49.78|48.38|49.85|48.45|49.85|48.45|49.73|48.33|95
1706774700000|2024-02-01 08:05:00|49.86|48.46|49.71|48.31|49.9|48.5|49.71|48.31|104
1706775000000|2024-02-01 08:10:00|49.72|48.32|49.76|48.36|49.81|48.41|49.7|48.3|108
1706775300000|2024-02-01 08:15:00|49.75|48.35|49.78|48.38|49.79|48.39|49.73|48.33|150
1706775600000|2024-02-01 08:20:00|49.77|48.37|49.8|48.4|49.82|48.42|49.76|48.36|117
1706775900000|2024-02-01 08:25:00|49.79|48.39|49.79|48.39|49.84|48.44|49.77|48.37|72
1706776200000|2024-02-01 08:30:00|49.78|48.38|49.87|48.47|49.87|48.47|49.75|48.35|93
1706776500000|2024-02-01 08:35:00|49.86|48.46|49.94|48.54|49.94|48.54|49.86|48.46|44
1706776800000|2024-02-01 08:40:00|49.93|48.53|49.99|48.59|49.99|48.59|49.88|48.48|92
1706777100000|2024-02-01 08:45:00|49.98|48.58|49.93|48.53|49.99|48.59|49.9|48.5|114
1706777400000|2024-02-01 08:50:00|49.94|48.54|50.01|48.61|50.01|48.61|49.94|48.54|154
1706777700000|2024-02-01 08:55:00|50|48.6|50.03|48.63|50.03|48.63|49.98|48.58|91
1706778000000|2024-02-01 09:00:00|50.04|48.64|49.99|48.59|50.07|48.67|49.97|48.57|74
1706778300000|2024-02-01 09:05:00|49.98|48.58|49.95|48.55|50.03|48.63|49.92|48.52|98
1706778600000|2024-02-01 09:10:00|49.96|48.56|49.98|48.58|50.02|48.62|49.9|48.5|91
1706778900000|2024-02-01 09:15:00|49.99|48.59|50.17|48.77|50.21|48.81|49.98|48.58|82
1706779200000|2024-02-01 09:20:00|50.16|48.76|50.2|48.8|50.29|48.89|50.16|48.76|126
1706779500000|2024-02-01 09:25:00|50.19|48.79|50.16|48.76|50.22|48.82|50.16|48.76|49
1706779800000|2024-02-01 09:30:00|50.15|48.75|49.96|48.56|50.18|48.78|49.96|48.56|74
1706780100000|2024-02-01 09:35:00|49.97|48.57|49.96|48.56|49.98|48.58|49.91|48.51|73
1706780400000|2024-02-01 09:40:00|49.95|48.55|49.9|48.5|49.98|48.58|49.89|48.49|81
1706780700000|2024-02-01 09:45:00|49.89|48.49|49.89|48.49|49.9|48.5|49.83|48.43|52
1706781000000|2024-02-01 09:50:00|49.9|48.5|49.93|48.53|49.94|48.54|49.81|48.41|82
1706781300000|2024-02-01 09:55:00|49.94|48.54|49.96|48.56|49.97|48.57|49.91|48.51|75
1706781600000|2024-02-01 10:00:00|49.97|48.57|49.87|48.47|49.99|48.59|49.85|48.45|74
1706781900000|2024-02-01 10:05:00|49.86|48.46|49.91|48.51|49.94|48.54|49.83|48.43|85
1706782200000|2024-02-01 10:10:00|49.92|48.52|50|48.6|50.02|48.62|49.91|48.51|82
1706782500000|2024-02-01 10:15:00|50.01|48.61|50.05|48.65|50.06|48.66|49.97|48.57|74
1706782800000|2024-02-01 10:20:00|50.06|48.66|50.07|48.67|50.08|48.68|50.05|48.65|64
1706783100000|2024-02-01 10:25:00|50.08|48.68|50.07|48.67|50.12|48.72|50.07|48.67|133
1706783400000|2024-02-01 10:30:00|50.08|48.68|50|48.6|50.11|48.71|49.99|48.59|91
1706783700000|2024-02-01 10:35:00|49.99|48.59|49.89|48.49|50|48.6|49.89|48.49|160
1706784000000|2024-02-01 10:40:00|49.9|48.5|49.88|48.48|49.92|48.52|49.85|48.45|99
1706784300000|2024-02-01 10:45:00|49.87|48.47|49.85|48.45|49.9|48.5|49.84|48.44|74
1706784600000|2024-02-01 10:50:00|49.86|48.46|49.92|48.52|49.93|48.53|49.85|48.45|43
1706784900000|2024-02-01 10:55:00|49.93|48.53|49.88|48.48|49.93|48.53|49.85|48.45|60
1706785200000|2024-02-01 11:00:00|49.89|48.49|49.91|48.51|49.92|48.52|49.86|48.46|97
1706785500000|2024-02-01 11:05:00|49.9|48.5|49.87|48.47|49.92|48.52|49.86|48.46|99
1706785800000|2024-02-01 11:10:00|49.86|48.46|49.92|48.52|49.93|48.53|49.86|48.46|55
1706786100000|2024-02-01 11:15:00|49.91|48.51|49.75|48.35|49.92|48.52|49.75|48.35|101
1706786400000|2024-02-01 11:20:00|49.76|48.36|49.72|48.32|49.79|48.39|49.67|48.27|81
1706786700000|2024-02-01 11:25:00|49.71|48.31|49.7|48.3|49.74|48.34|49.68|48.28|64
1706787000000|2024-02-01 11:30:00|49.69|48.29|49.68|48.28|49.75|48.35|49.68|48.28|80
1706787300000|2024-02-01 11:35:00|49.69|48.29|49.75|48.35|49.79|48.39|49.68|48.28|83
1706787600000|2024-02-01 11:40:00|49.76|48.36|49.73|48.33|49.77|48.37|49.68|48.28|84
1706787900000|2024-02-01 11:45:00|49.72|48.32|49.6|48.2|49.72|48.32|49.6|48.2|136
1706788200000|2024-02-01 11:50:00|49.61|48.21|49.57|48.17|49.61|48.21|49.55|48.15|102
1706788500000|2024-02-01 11:55:00|49.56|48.16|49.56|48.16|49.6|48.2|49.55|48.15|65
1706788800000|2024-02-01 12:00:00|49.55|48.15|49.59|48.19|49.6|48.2|49.55|48.15|53
1706789100000|2024-02-01 12:05:00|49.6|48.2|49.56|48.16|49.62|48.22|49.49|48.09|102
1706789400000|2024-02-01 12:10:00|49.57|48.17|49.73|48.33|49.73|48.33|49.57|48.17|203
1706789700000|2024-02-01 12:15:00|49.72|48.32|49.63|48.23|49.73|48.33|49.6|48.2|106
1706790000000|2024-02-01 12:20:00|49.62|48.22|49.6|48.2|49.64|48.24|49.58|48.18|140
1706790300000|2024-02-01 12:25:00|49.61|48.21|49.68|48.28|49.68|48.28|49.6|48.2|67
1706790600000|2024-02-01 12:30:00|49.67|48.27|49.59|48.19|49.67|48.27|49.59|48.19|125
1706790900000|2024-02-01 12:35:00|49.58|48.18|49.65|48.25|49.67|48.27|49.58|48.18|140
1706791200000|2024-02-01 12:40:00|49.66|48.26|49.65|48.25|49.68|48.28|49.63|48.23|179
1706791500000|2024-02-01 12:45:00|49.66|48.26|49.59|48.19|49.71|48.31|49.59|48.19|117
1706791800000|2024-02-01 12:50:00|49.6|48.2|49.65|48.25|49.65|48.25|49.59|48.19|121
1706792100000|2024-02-01 12:55:00|49.64|48.24|49.64|48.24|49.67|48.27|49.62|48.22|58
1706792400000|2024-02-01 13:00:00|49.63|48.23|49.55|48.15|49.66|48.26|49.55|48.15|138
1706792700000|2024-02-01 13:05:00|49.56|48.16|49.45|48.05|49.57|48.17|49.42|48.02|85
1706793000000|2024-02-01 13:10:00|49.44|48.04|49.42|48.02|49.46|48.06|49.33|47.93|143
1706793300000|2024-02-01 13:15:00|49.41|48.01|49.52|48.12|49.52|48.12|49.37|47.97|140
1706793600000|2024-02-01 13:20:00|49.51|48.11|49.62|48.22|49.66|48.26|49.5|48.1|126
1706793900000|2024-02-01 13:25:00|49.63|48.23|49.69|48.29|49.7|48.3|49.62|48.22|135
1706794200000|2024-02-01 13:30:00|49.7|48.3|49.73|48.33|49.73|48.33|49.68|48.28|74
1706794500000|2024-02-01 13:35:00|49.74|48.34|49.63|48.23|49.78|48.38|49.63|48.23|48
1706794800000|2024-02-01 13:40:00|49.64|48.24|49.62|48.22|49.65|48.25|49.61|48.21|44
1706795100000|2024-02-01 13:45:00|49.61|48.21|49.62|48.22|49.65|48.25|49.61|48.21|42
1706795400000|2024-02-01 13:50:00|49.63|48.23|49.61|48.21|49.63|48.23|49.55|48.15|84
1706795700000|2024-02-01 13:55:00|49.62|48.22|49.63|48.23|49.64|48.24|49.61|48.21|19
1706796000000|2024-02-01 14:00:00|49.62|48.22|49.63|48.23|49.7|48.3|49.62|48.22|68
1706796300000|2024-02-01 14:05:00|49.64|48.24|49.75|48.35|49.76|48.36|49.61|48.21|83
1706796600000|2024-02-01 14:10:00|49.76|48.36|49.76|48.36|49.77|48.37|49.74|48.34|25
1706796900000|2024-02-01 14:15:00|49.77|48.37|49.98|48.58|50.02|48.62|49.76|48.36|154
1706797200000|2024-02-01 14:20:00|49.99|48.59|49.85|48.45|50.02|48.62|49.81|48.41|255
1706797500000|2024-02-01 14:25:00|49.86|48.46|49.93|48.53|49.93|48.53|49.83|48.43|74
1706797800000|2024-02-01 14:30:00|49.92|48.52|49.91|48.51|49.94|48.54|49.85|48.45|116
1706798100000|2024-02-01 14:35:00|49.92|48.52|50.07|48.67|50.11|48.71|49.92|48.52|231
1706798400000|2024-02-01 14:40:00|50.06|48.66|50.11|48.71|50.13|48.73|50.01|48.61|175
1706798700000|2024-02-01 14:45:00|50.1|48.7|50.06|48.66|50.11|48.71|49.97|48.57|201
1706799000000|2024-02-01 14:50:00|50.05|48.65|50.09|48.69|50.11|48.71|50.03|48.63|124
1706799300000|2024-02-01 14:55:00|50.1|48.7|50.1|48.7|50.12|48.72|50.08|48.68|108
1706799600000|2024-02-01 15:00:00|50.11|48.71|50.34|48.94|50.37|48.97|50.04|48.64|178
1706799900000|2024-02-01 15:05:00|50.35|48.95|50.44|49.04|50.44|49.04|50.32|48.92|175
1706800200000|2024-02-01 15:10:00|50.43|49.03|50.5|49.1|50.5|49.1|50.42|49.02|74
1706800500000|2024-02-01 15:15:00|50.49|49.09|50.37|48.97|50.49|49.09|50.36|48.96|123
1706800800000|2024-02-01 15:20:00|50.36|48.96|50.29|48.89|50.38|48.98|50.28|48.88|72
1706801100000|2024-02-01 15:25:00|50.28|48.88|50.43|49.03|50.44|49.04|50.28|48.88|121
1706801400000|2024-02-01 15:30:00|50.44|49.04|50.31|48.91|50.47|49.07|50.27|48.87|65
1706801700000|2024-02-01 15:35:00|50.32|48.92|50.23|48.83|50.32|48.92|50.17|48.77|74
1706802000000|2024-02-01 15:40:00|50.24|48.84|50.19|48.79|50.26|48.86|50.14|48.74|130
1706802300000|2024-02-01 15:45:00|50.2|48.8|50.15|48.75|50.2|48.8|50.08|48.68|115
1706802600000|2024-02-01 15:50:00|50.14|48.74|50.1|48.7|50.2|48.8|50.09|48.69|60
1706802900000|2024-02-01 15:55:00|50.09|48.69|50.01|48.61|50.1|48.7|50|48.6|86
1706803200000|2024-02-01 16:00:00|50.02|48.62|49.95|48.55|50.08|48.68|49.95|48.55|93
1706803500000|2024-02-01 16:05:00|49.94|48.54|49.95|48.55|49.98|48.58|49.86|48.46|178
1706803800000|2024-02-01 16:10:00|49.96|48.56|49.95|48.55|49.99|48.59|49.93|48.53|100
1706804100000|2024-02-01 16:15:00|49.96|48.56|49.85|48.45|50.02|48.62|49.84|48.44|110
1706804400000|2024-02-01 16:20:00|49.84|48.44|49.79|48.39|49.86|48.46|49.74|48.34|101
1706804700000|2024-02-01 16:25:00|49.78|48.38|49.75|48.35|49.82|48.42|49.7|48.3|110
1706805000000|2024-02-01 16:30:00|49.76|48.36|49.63|48.23|49.78|48.38|49.63|48.23|118
1706805300000|2024-02-01 16:35:00|49.62|48.22|49.59|48.19|49.63|48.23|49.44|48.04|220
1706805600000|2024-02-01 16:40:00|49.6|48.2|49.77|48.37|49.78|48.38|49.59|48.19|120
1706805900000|2024-02-01 16:45:00|49.78|48.38|49.86|48.46|49.93|48.53|49.77|48.37|110
1706806200000|2024-02-01 16:50:00|49.87|48.47|49.94|48.54|49.95|48.55|49.86|48.46|76
1706806500000|2024-02-01 16:55:00|49.95|48.55|49.96|48.56|49.97|48.57|49.94|48.54|56
1706806800000|2024-02-01 17:00:00|49.97|48.57|50.05|48.65|50.08|48.68|49.94|48.54|132
1706807100000|2024-02-01 17:05:00|50.04|48.64|50.14|48.74|50.26|48.86|50.03|48.63|202
1706807400000|2024-02-01 17:10:00|50.15|48.75|50.14|48.74|50.16|48.76|50.03|48.63|205
1706807700000|2024-02-01 17:15:00|50.17|48.77|50.22|48.82|50.22|48.82|50.06|48.66|111
1706808000000|2024-02-01 17:20:00|50.23|48.83|50.2|48.8|50.28|48.88|50.18|48.78|261
1706808300000|2024-02-01 17:25:00|50.19|48.79|50.38|48.98|50.45|49.05|50.17|48.77|221
1706808600000|2024-02-01 17:30:00|50.39|48.99|50.49|49.09|50.51|49.11|50.36|48.96|167
1706808900000|2024-02-01 17:35:00|50.47|49.07|50.38|48.98|50.5|49.1|50.31|48.91|219
1706809200000|2024-02-01 17:40:00|50.37|48.97|50.3|48.9|50.38|48.98|50.25|48.85|155
1706809500000|2024-02-01 17:45:00|50.31|48.91|50.28|48.88|50.33|48.93|50.2|48.8|133
1706809800000|2024-02-01 17:50:00|50.29|48.89|50.2|48.8|50.32|48.92|50.17|48.77|163
1706810100000|2024-02-01 17:55:00|50.21|48.81|50.3|48.9|50.32|48.92|50.21|48.81|124
1706810400000|2024-02-01 18:00:00|50.31|48.91|50.22|48.82|50.33|48.93|50.21|48.81|173
1706810700000|2024-02-01 18:05:00|50.21|48.81|50.14|48.74|50.24|48.84|50.09|48.69|164
1706811000000|2024-02-01 18:10:00|50.15|48.75|50.25|48.85|50.27|48.87|50.13|48.73|66
1706811300000|2024-02-01 18:15:00|50.26|48.86|50.34|48.94|50.37|48.97|50.26|48.86|93
1706811600000|2024-02-01 18:20:00|50.33|48.93|50.29|48.89|50.37|48.97|50.25|48.85|94
1706811900000|2024-02-01 18:25:00|50.28|48.88|50.2|48.8|50.29|48.89|50.18|48.78|66
1706812200000|2024-02-01 18:30:00|50.21|48.81|50.25|48.85|50.27|48.87|50.16|48.76|110
1706812500000|2024-02-01 18:35:00|50.24|48.84|50.16|48.76|50.27|48.87|50.16|48.76|95
1706812800000|2024-02-01 18:40:00|50.17|48.77|50.1|48.7|50.17|48.77|50.04|48.64|86
1706813100000|2024-02-01 18:45:00|50.11|48.71|50.06|48.66|50.14|48.74|50|48.6|128
1706813400000|2024-02-01 18:50:00|50.05|48.65|50.04|48.64|50.1|48.7|50.03|48.63|61
1706813700000|2024-02-01 18:55:00|50.05|48.65|50.12|48.72|50.15|48.75|50.05|48.65|78
1706814000000|2024-02-01 19:00:00|50.13|48.73|50.22|48.82|50.22|48.82|50.13|48.73|70
1706814300000|2024-02-01 19:05:00|50.23|48.83|50.27|48.87|50.31|48.91|50.21|48.81|116
1706814600000|2024-02-01 19:10:00|50.28|48.88|50.25|48.85|50.31|48.91|50.22|48.82|72
1706814900000|2024-02-01 19:15:00|50.26|48.86|50.24|48.84|50.3|48.9|50.19|48.79|96
1706815200000|2024-02-01 19:20:00|50.25|48.85|50.27|48.87|50.31|48.91|50.23|48.83|100
1706815500000|2024-02-01 19:25:00|50.26|48.86|50.31|48.91|50.32|48.92|50.25|48.85|58
1706815800000|2024-02-01 19:30:00|50.32|48.92|50.35|48.95|50.42|49.02|50.31|48.91|84
1706816100000|2024-02-01 19:35:00|50.34|48.94|50.36|48.96|50.42|49.02|50.33|48.93|110
1706816400000|2024-02-01 19:40:00|50.35|48.95|50.45|49.05|50.45|49.05|50.33|48.93|134
1706816700000|2024-02-01 19:45:00|50.47|49.07|50.63|49.23|50.67|49.27|50.46|49.06|176
1706817000000|2024-02-01 19:50:00|50.62|49.22|50.66|49.26|50.72|49.32|50.61|49.21|205
1706817300000|2024-02-01 19:55:00|50.65|49.25|50.66|49.26|50.67|49.27|50.6|49.2|130
1706817600000|2024-02-01 20:00:00|50.67|49.27|50.62|49.22|50.73|49.33|50.51|49.11|200
1706817900000|2024-02-01 20:05:00|50.63|49.23|50.65|49.25|50.69|49.29|50.62|49.22|149
1706818200000|2024-02-01 20:10:00|50.66|49.26|50.65|49.25|50.68|49.28|50.6|49.2|97
1706818500000|2024-02-01 20:15:00|50.64|49.24|50.68|49.28|50.69|49.29|50.6|49.2|87
1706818800000|2024-02-01 20:20:00|50.67|49.27|50.77|49.37|50.81|49.41|50.67|49.27|79
1706819100000|2024-02-01 20:25:00|50.76|49.36|50.69|49.29|50.78|49.38|50.68|49.28|56
1706819400000|2024-02-01 20:30:00|50.7|49.3|50.68|49.28|50.71|49.31|50.66|49.26|68
1706819700000|2024-02-01 20:35:00|50.67|49.27|50.67|49.27|50.72|49.32|50.63|49.23|66
1706820000000|2024-02-01 20:40:00|50.66|49.26|50.75|49.35|50.76|49.36|50.66|49.26|73
1706820300000|2024-02-01 20:45:00|50.76|49.36|50.68|49.28|50.77|49.37|50.67|49.27|67
1706820600000|2024-02-01 20:50:00|50.69|49.29|50.71|49.31|50.79|49.39|50.67|49.27|142
1706820900000|2024-02-01 20:55:00|50.7|49.3|50.71|49.31|50.72|49.32|50.62|49.22|86
1706821200000|2024-02-01 21:00:00|50.72|49.32|50.78|49.38|50.79|49.39|50.7|49.3|90
1706821500000|2024-02-01 21:05:00|50.79|49.39|50.92|49.52|51|49.6|50.79|49.39|69
1706821800000|2024-02-01 21:10:00|50.91|49.51|51.07|49.67|51.07|49.67|50.89|49.49|126
1706822100000|2024-02-01 21:15:00|51.08|49.68|51.13|49.73|51.14|49.74|51.02|49.62|184
1706822400000|2024-02-01 21:20:00|51.12|49.72|51.12|49.72|51.14|49.74|51.11|49.71|41
1706822700000|2024-02-01 21:25:00|51.11|49.71|51.03|49.63|51.12|49.72|50.99|49.59|138
1706823000000|2024-02-01 21:30:00|51.04|49.64|50.97|49.57|51.04|49.64|50.94|49.54|166
1706823300000|2024-02-01 21:35:00|50.96|49.56|50.94|49.54|50.97|49.57|50.91|49.51|90
1706823600000|2024-02-01 21:40:00|50.93|49.53|50.96|49.56|50.98|49.58|50.92|49.52|100
1706823900000|2024-02-01 21:45:00|50.95|49.55|50.98|49.58|50.98|49.58|50.91|49.51|114
1706824200000|2024-02-01 21:50:00|50.97|49.57|51.01|49.61|51.03|49.63|50.96|49.56|20
1706824500000|2024-02-01 21:55:00|51|49.6|50.99|49.59|51.05|49.65|50.99|49.59|34
1706824800000|2024-02-01 22:00:00|50.98|49.58|50.91|49.51|51.01|49.61|50.91|49.51|48
1706825100000|2024-02-01 22:05:00|50.92|49.52|50.91|49.51|50.96|49.56|50.91|49.51|86
1706825400000|2024-02-01 22:10:00|50.92|49.52|50.95|49.55|50.96|49.56|50.91|49.51|20
1706825700000|2024-02-01 22:15:00|50.96|49.56|50.94|49.54|50.96|49.56|50.93|49.53|17
1706826000000|2024-02-01 22:20:00|50.93|49.53|50.87|49.47|50.93|49.53|50.87|49.47|14
1706826300000|2024-02-01 22:25:00|50.88|49.48|50.8|49.4|50.88|49.48|50.8|49.4|21
1706826600000|2024-02-01 22:30:00|50.79|49.39|50.77|49.37|50.79|49.39|50.72|49.32|71
1706826900000|2024-02-01 22:35:00|50.76|49.36|50.72|49.32|50.8|49.4|50.72|49.32|33
1706827200000|2024-02-01 22:40:00|50.71|49.31|50.73|49.33|50.73|49.33|50.69|49.29|30
1706827500000|2024-02-01 22:45:00|50.75|49.35|50.83|49.43|50.83|49.43|50.75|49.35|44
1706827800000|2024-02-01 22:50:00|50.84|49.44|50.86|49.46|50.87|49.47|50.82|49.42|61
1706828100000|2024-02-01 22:55:00|50.87|49.47|51.2|49.8|51.26|49.86|50.87|49.47|68
1706828400000|2024-02-01 23:00:00|51.21|49.81|51.26|49.86|51.27|49.87|51.21|49.81|48
1706828700000|2024-02-01 23:05:00|51.28|49.88|51.33|49.93|51.37|49.97|51.21|49.81|60
1706829000000|2024-02-01 23:10:00|51.32|49.92|51.43|50.03|51.51|50.11|51.31|49.91|150
1706829300000|2024-02-01 23:15:00|51.44|50.04|51.31|49.91|51.49|50.09|51.26|49.86|272
1706829600000|2024-02-01 23:20:00|51.33|49.93|51.18|49.78|51.34|49.94|51.14|49.74|165
1706829900000|2024-02-01 23:25:00|51.17|49.77|51.24|49.84|51.25|49.85|51.09|49.69|175
1706830200000|2024-02-01 23:30:00|51.25|49.85|51.26|49.86|51.27|49.87|51.15|49.75|83
1706830500000|2024-02-01 23:35:00|51.27|49.87|51.25|49.85|51.27|49.87|51.18|49.78|74
1706830800000|2024-02-01 23:40:00|51.26|49.86|51.29|49.89|51.33|49.93|51.26|49.86|74
1706831100000|2024-02-01 23:45:00|51.3|49.9|51.26|49.86|51.31|49.91|51.25|49.85|213
1706831400000|2024-02-01 23:50:00|51.25|49.85|51.47|50.07|51.5|50.1|51.23|49.83|63
1706831700000|2024-02-01 23:55:00|51.46|50.06|51.48|50.08|51.49|50.09|51.42|50.02|78
1706832000000|2024-02-02 00:00:00|51.47|50.07|51.26|49.86|51.52|50.12|51.26|49.86|236
1706832300000|2024-02-02 00:05:00|51.27|49.87|51.39|49.99|51.39|49.99|51.21|49.81|245
1706832600000|2024-02-02 00:10:00|51.38|49.98|51.46|50.06|51.5|50.1|51.35|49.95|99
1706832900000|2024-02-02 00:15:00|51.44|50.04|51.71|50.31|51.73|50.33|51.4|50|106
1706833200000|2024-02-02 00:20:00|51.7|50.3|51.77|50.37|51.81|50.41|51.65|50.25|220
1706833500000|2024-02-02 00:25:00|51.78|50.38|51.9|50.5|51.91|50.51|51.76|50.36|110
1706833800000|2024-02-02 00:30:00|51.89|50.49|51.82|50.42|51.9|50.5|51.76|50.36|189
1706834100000|2024-02-02 00:35:00|51.81|50.41|51.71|50.31|51.82|50.42|51.67|50.27|206
1706834400000|2024-02-02 00:40:00|51.72|50.32|51.58|50.18|51.75|50.35|51.58|50.18|95
1706834700000|2024-02-02 00:45:00|51.57|50.17|51.61|50.21|51.67|50.27|51.56|50.16|175
1706835000000|2024-02-02 00:50:00|51.62|50.22|51.55|50.15|51.67|50.27|51.53|50.13|246
1706835300000|2024-02-02 00:55:00|51.56|50.16|51.54|50.14|51.59|50.19|51.52|50.12|182
1706835600000|2024-02-02 01:00:00|51.55|50.15|51.53|50.13|51.59|50.19|51.53|50.13|164
1706835900000|2024-02-02 01:05:00|51.52|50.12|51.59|50.19|51.64|50.24|51.52|50.12|197
1706836200000|2024-02-02 01:10:00|51.6|50.2|51.6|50.2|51.67|50.27|51.59|50.19|42
1706836500000|2024-02-02 01:15:00|51.59|50.19|51.48|50.08|51.63|50.23|51.48|50.08|71
1706836800000|2024-02-02 01:20:00|51.49|50.09|51.57|50.17|51.61|50.21|51.48|50.08|143
1706837100000|2024-02-02 01:25:00|51.58|50.18|51.56|50.16|51.63|50.23|51.55|50.15|149
1706837400000|2024-02-02 01:30:00|51.54|50.14|51.45|50.05|51.54|50.14|51.43|50.03|88
1706837700000|2024-02-02 01:35:00|51.44|50.04|51.47|50.07|51.49|50.09|51.42|50.02|164
1706838000000|2024-02-02 01:40:00|51.46|50.06|51.48|50.08|51.5|50.1|51.42|50.02|167
1706838300000|2024-02-02 01:45:00|51.47|50.07|51.42|50.02|51.5|50.1|51.42|50.02|86
1706838600000|2024-02-02 01:50:00|51.41|50.01|51.41|50.01|51.44|50.04|51.39|49.99|142
1706838900000|2024-02-02 01:55:00|51.42|50.02|51.42|50.02|51.49|50.09|51.39|49.99|71
1706839200000|2024-02-02 02:00:00|51.43|50.03|51.39|49.99|51.48|50.08|51.37|49.97|98
1706839500000|2024-02-02 02:05:00|51.4|50|51.54|50.14|51.54|50.14|51.4|50|182
1706839800000|2024-02-02 02:10:00|51.56|50.16|51.58|50.18|51.61|50.21|51.55|50.15|57
1706840100000|2024-02-02 02:15:00|51.57|50.17|51.61|50.21|51.61|50.21|51.51|50.11|34
1706840400000|2024-02-02 02:20:00|51.6|50.2|51.45|50.05|51.61|50.21|51.45|50.05|140
1706840700000|2024-02-02 02:25:00|51.46|50.06|51.36|49.96|51.46|50.06|51.36|49.96|153
1706841000000|2024-02-02 02:30:00|51.37|49.97|51.37|49.97|51.39|49.99|51.34|49.94|73
1706841300000|2024-02-02 02:35:00|51.38|49.98|51.48|50.08|51.48|50.08|51.35|49.95|74
1706841600000|2024-02-02 02:40:00|51.49|50.09|51.57|50.17|51.61|50.21|51.49|50.09|34
1706841900000|2024-02-02 02:45:00|51.56|50.16|51.48|50.08|51.57|50.17|51.47|50.07|89
1706842200000|2024-02-02 02:50:00|51.49|50.09|51.53|50.13|51.54|50.14|51.41|50.01|104
1706842500000|2024-02-02 02:55:00|51.54|50.14|51.55|50.15|51.55|50.15|51.51|50.11|35
1706842800000|2024-02-02 03:00:00|51.54|50.14|51.52|50.12|51.58|50.18|51.5|50.1|73
1706843100000|2024-02-02 03:05:00|51.51|50.11|51.52|50.12|51.58|50.18|51.51|50.11|40
1706843400000|2024-02-02 03:10:00|51.51|50.11|51.48|50.08|51.53|50.13|51.47|50.07|37
1706843700000|2024-02-02 03:15:00|51.47|50.07|51.49|50.09|51.5|50.1|51.45|50.05|41
1706844000000|2024-02-02 03:20:00|51.48|50.08|51.56|50.16|51.56|50.16|51.48|50.08|25
1706844300000|2024-02-02 03:25:00|51.55|50.15|51.5|50.1|51.55|50.15|51.47|50.07|56
1706844600000|2024-02-02 03:30:00|51.48|50.08|51.46|50.06|51.49|50.09|51.42|50.02|40
1706844900000|2024-02-02 03:35:00|51.45|50.05|51.4|50|51.46|50.06|51.38|49.98|85
1706845200000|2024-02-02 03:40:00|51.41|50.01|51.41|50.01|51.41|50.01|51.36|49.96|189
1706845500000|2024-02-02 03:45:00|51.4|50|51.42|50.02|51.45|50.05|51.4|50|134
1706845800000|2024-02-02 03:50:00|51.43|50.03|51.45|50.05|51.45|50.05|51.41|50.01|75
1706846100000|2024-02-02 03:55:00|51.44|50.04|51.38|49.98|51.45|50.05|51.38|49.98|71
1706846400000|2024-02-02 04:00:00|51.37|49.97|51.37|49.97|51.4|50|51.34|49.94|72
1706846700000|2024-02-02 04:05:00|51.38|49.98|51.29|49.89|51.38|49.98|51.28|49.88|116
1706847000000|2024-02-02 04:10:00|51.3|49.9|51.33|49.93|51.35|49.95|51.3|49.9|174
1706847300000|2024-02-02 04:15:00|51.34|49.94|51.38|49.98|51.38|49.98|51.32|49.92|109
1706847600000|2024-02-02 04:20:00|51.39|49.99|51.4|50|51.41|50.01|51.38|49.98|34
1706847900000|2024-02-02 04:25:00|51.41|50.01|51.43|50.03|51.44|50.04|51.41|50.01|35
1706848200000|2024-02-02 04:30:00|51.42|50.02|51.35|49.95|51.43|50.03|51.33|49.93|76
1706848500000|2024-02-02 04:35:00|51.34|49.94|51.33|49.93|51.35|49.95|51.3|49.9|166
1706848800000|2024-02-02 04:40:00|51.32|49.92|51.3|49.9|51.36|49.96|51.3|49.9|97
1706849100000|2024-02-02 04:45:00|51.31|49.91|51.25|49.85|51.31|49.91|51.23|49.83|166
1706849400000|2024-02-02 04:50:00|51.26|49.86|51.26|49.86|51.29|49.89|51.24|49.84|63
1706849700000|2024-02-02 04:55:00|51.27|49.87|51.24|49.84|51.28|49.88|51.24|49.84|10
1706850000000|2024-02-02 05:00:00|51.25|49.85|51.26|49.86|51.27|49.87|51.23|49.83|59
1706850300000|2024-02-02 05:05:00|51.25|49.85|51.22|49.82|51.26|49.86|51.22|49.82|105
1706850600000|2024-02-02 05:10:00|51.24|49.84|51.24|49.84|51.26|49.86|51.21|49.81|45
1706850900000|2024-02-02 05:15:00|51.25|49.85|51.26|49.86|51.26|49.86|51.2|49.8|84
1706851200000|2024-02-02 05:20:00|51.25|49.85|51.19|49.79|51.25|49.85|51.19|49.79|72
1706851500000|2024-02-02 05:25:00|51.2|49.8|51.17|49.77|51.22|49.82|51.17|49.77|35
1706851800000|2024-02-02 05:30:00|51.18|49.78|51.14|49.74|51.19|49.79|51.12|49.72|64
1706852100000|2024-02-02 05:35:00|51.13|49.73|51.1|49.7|51.18|49.78|51.1|49.7|39
1706852400000|2024-02-02 05:40:00|51.11|49.71|51.14|49.74|51.16|49.76|51.11|49.71|29
1706852700000|2024-02-02 05:45:00|51.13|49.73|51.25|49.85|51.27|49.87|51.12|49.72|57
1706853000000|2024-02-02 05:50:00|51.26|49.86|51.17|49.77|51.26|49.86|51.16|49.76|26
1706853300000|2024-02-02 05:55:00|51.16|49.76|51.17|49.77|51.24|49.84|51.12|49.72|54
1706853600000|2024-02-02 06:00:00|51.16|49.76|51.21|49.81|51.26|49.86|51.16|49.76|138
1706853900000|2024-02-02 06:05:00|51.2|49.8|51.21|49.81|51.24|49.84|51.2|49.8|16
1706854200000|2024-02-02 06:10:00|51.22|49.82|51.23|49.83|51.25|49.85|51.21|49.81|79
1706854500000|2024-02-02 06:15:00|51.24|49.84|51.29|49.89|51.29|49.89|51.23|49.83|44
1706854800000|2024-02-02 06:20:00|51.28|49.88|51.34|49.94|51.34|49.94|51.28|49.88|40
1706855100000|2024-02-02 06:25:00|51.35|49.95|51.41|50.01|51.42|50.02|51.34|49.94|36
1706855400000|2024-02-02 06:30:00|51.43|50.03|51.44|50.04|51.44|50.04|51.38|49.98|55
1706855700000|2024-02-02 06:35:00|51.46|50.06|51.5|50.1|51.52|50.12|51.46|50.06|46
1706856000000|2024-02-02 06:40:00|51.49|50.09|51.56|50.16|51.57|50.17|51.48|50.08|49
1706856300000|2024-02-02 06:45:00|51.57|50.17|51.64|50.24|51.64|50.24|51.56|50.16|84
1706856600000|2024-02-02 06:50:00|51.65|50.25|51.47|50.07|51.65|50.25|51.47|50.07|83
1706856900000|2024-02-02 06:55:00|51.48|50.08|51.51|50.11|51.55|50.15|51.47|50.07|60
1706857200000|2024-02-02 07:00:00|51.5|50.1|51.49|50.09|51.53|50.13|51.48|50.08|182
1706857500000|2024-02-02 07:05:00|51.5|50.1|51.66|50.26|51.71|50.31|51.49|50.09|40
1706857800000|2024-02-02 07:10:00|51.65|50.25|51.56|50.16|51.68|50.28|51.53|50.13|158
1706858100000|2024-02-02 07:15:00|51.57|50.17|51.56|50.16|51.6|50.2|51.52|50.12|217
1706858400000|2024-02-02 07:20:00|51.57|50.17|51.6|50.2|51.62|50.22|51.56|50.16|93
1706858700000|2024-02-02 07:25:00|51.61|50.21|51.64|50.24|51.7|50.3|51.61|50.21|68
1706859000000|2024-02-02 07:30:00|51.63|50.23|51.66|50.26|51.7|50.3|51.61|50.21|101
1706859300000|2024-02-02 07:35:00|51.65|50.25|51.65|50.25|51.66|50.26|51.62|50.22|46
1706859600000|2024-02-02 07:40:00|51.66|50.26|51.72|50.32|51.75|50.35|51.65|50.25|62
1706859900000|2024-02-02 07:45:00|51.71|50.31|51.72|50.32|51.73|50.33|51.68|50.28|106
1706860200000|2024-02-02 07:50:00|51.71|50.31|51.69|50.29|51.72|50.32|51.68|50.28|51
1706860500000|2024-02-02 07:55:00|51.7|50.3|51.69|50.29|51.74|50.34|51.69|50.29|66
1706860800000|2024-02-02 08:00:00|51.7|50.3|51.81|50.41|51.81|50.41|51.68|50.28|78
1706861100000|2024-02-02 08:05:00|51.8|50.4|51.7|50.3|51.81|50.41|51.7|50.3|34
1706861400000|2024-02-02 08:10:00|51.71|50.31|51.54|50.14|51.73|50.33|51.53|50.13|67
1706861700000|2024-02-02 08:15:00|51.55|50.15|51.51|50.11|51.56|50.16|51.42|50.02|125
1706862000000|2024-02-02 08:20:00|51.5|50.1|51.57|50.17|51.57|50.17|51.45|50.05|106
1706862300000|2024-02-02 08:25:00|51.58|50.18|51.57|50.17|51.61|50.21|51.55|50.15|65
1706862600000|2024-02-02 08:30:00|51.56|50.16|51.63|50.23|51.63|50.23|51.55|50.15|69
1706862900000|2024-02-02 08:35:00|51.62|50.22|52.08|50.68|52.2|50.8|51.6|50.2|175
1706863200000|2024-02-02 08:40:00|52.07|50.67|52.02|50.62|52.09|50.69|51.95|50.55|126
1706863500000|2024-02-02 08:45:00|52.03|50.63|51.91|50.51|52.11|50.71|51.89|50.49|246
1706863800000|2024-02-02 08:50:00|51.92|50.52|52.18|50.78|52.18|50.78|51.9|50.5|300
1706864100000|2024-02-02 08:55:00|52.17|50.77|52.17|50.77|52.18|50.78|52.11|50.71|144
1706864400000|2024-02-02 09:00:00|52.18|50.78|52.07|50.67|52.18|50.78|52.07|50.67|34
1706864700000|2024-02-02 09:05:00|52.09|50.69|51.99|50.59|52.1|50.7|51.95|50.55|108
1706865000000|2024-02-02 09:10:00|51.98|50.58|51.96|50.56|51.99|50.59|51.92|50.52|66
1706865300000|2024-02-02 09:15:00|51.97|50.57|51.86|50.46|51.98|50.58|51.85|50.45|31
1706865600000|2024-02-02 09:20:00|51.85|50.45|52.02|50.62|52.06|50.66|51.82|50.42|95
1706865900000|2024-02-02 09:25:00|52.04|50.64|52.12|50.72|52.19|50.79|52.01|50.61|122
1706866200000|2024-02-02 09:30:00|52.13|50.73|52.04|50.64|52.14|50.74|52.04|50.64|109
1706866500000|2024-02-02 09:35:00|52.05|50.65|52.14|50.74|52.15|50.75|52.02|50.62|123
1706866800000|2024-02-02 09:40:00|52.15|50.75|52.25|50.85|52.25|50.85|52.15|50.75|123
1706867100000|2024-02-02 09:45:00|52.26|50.86|52.22|50.82|52.29|50.89|52.21|50.81|130
1706867400000|2024-02-02 09:50:00|52.21|50.81|52.32|50.92|52.32|50.92|52.19|50.79|104
1706867700000|2024-02-02 09:55:00|52.34|50.94|52.43|51.03|52.44|51.04|52.28|50.88|208
1706868000000|2024-02-02 10:00:00|52.42|51.02|52.23|50.83|52.46|51.06|52.21|50.81|217
1706868300000|2024-02-02 10:05:00|52.22|50.82|52.42|51.02|52.47|51.07|52.21|50.81|264
1706868600000|2024-02-02 10:10:00|52.43|51.03|52.51|51.11|52.53|51.13|52.43|51.03|205
1706868900000|2024-02-02 10:15:00|52.52|51.12|52.53|51.13|52.62|51.22|52.51|51.11|127
1706869200000|2024-02-02 10:20:00|52.52|51.12|52.49|51.09|52.6|51.2|52.47|51.07|213
1706869500000|2024-02-02 10:25:00|52.5|51.1|52.57|51.17|52.64|51.24|52.48|51.08|189
1706869800000|2024-02-02 10:30:00|52.56|51.16|52.66|51.26|52.72|51.32|52.55|51.15|255
1706870100000|2024-02-02 10:35:00|52.67|51.27|52.73|51.33|52.73|51.33|52.58|51.18|299
1706870400000|2024-02-02 10:40:00|52.72|51.32|52.72|51.32|52.76|51.36|52.63|51.23|55
1706870700000|2024-02-02 10:45:00|52.75|51.35|52.96|51.56|53|51.6|52.69|51.29|161
1706871000000|2024-02-02 10:50:00|52.95|51.55|52.99|51.59|53.06|51.66|52.89|51.49|291
1706871300000|2024-02-02 10:55:00|52.98|51.58|53.05|51.65|53.12|51.72|52.97|51.57|171
1706871600000|2024-02-02 11:00:00|53.06|51.66|52.85|51.45|53.11|51.71|52.81|51.41|235
1706871900000|2024-02-02 11:05:00|52.84|51.44|52.78|51.38|52.89|51.49|52.77|51.37|255
1706872200000|2024-02-02 11:10:00|52.8|51.4|52.72|51.32|52.82|51.42|52.68|51.28|92
1706872500000|2024-02-02 11:15:00|52.73|51.33|52.61|51.21|52.76|51.36|52.57|51.17|167
1706872800000|2024-02-02 11:20:00|52.6|51.2|52.53|51.13|52.63|51.23|52.52|51.12|153
1706873100000|2024-02-02 11:25:00|52.52|51.12|52.53|51.13|52.59|51.19|52.42|51.02|176
1706873400000|2024-02-02 11:30:00|52.54|51.14|52.63|51.23|52.63|51.23|52.51|51.11|110
1706873700000|2024-02-02 11:35:00|52.64|51.24|52.67|51.27|52.73|51.33|52.61|51.21|200
1706874000000|2024-02-02 11:40:00|52.66|51.26|52.65|51.25|52.72|51.32|52.64|51.24|117
1706874300000|2024-02-02 11:45:00|52.64|51.24|52.46|51.06|52.73|51.33|52.46|51.06|172
1706874600000|2024-02-02 11:50:00|52.47|51.07|52.53|51.13|52.54|51.14|52.44|51.04|238
1706874900000|2024-02-02 11:55:00|52.54|51.14|52.51|51.11|52.55|51.15|52.47|51.07|125
1706875200000|2024-02-02 12:00:00|52.52|51.12|52.43|51.03|52.63|51.23|52.41|51.01|167
1706875500000|2024-02-02 12:05:00|52.45|51.05|52.39|50.99|52.5|51.1|52.38|50.98|199
1706875800000|2024-02-02 12:10:00|52.38|50.98|52.62|51.22|52.65|51.25|52.37|50.97|266
1706876100000|2024-02-02 12:15:00|52.63|51.23|52.66|51.26|52.72|51.32|52.59|51.19|257
1706876400000|2024-02-02 12:20:00|52.65|51.25|52.6|51.2|52.68|51.28|52.6|51.2|244
1706876700000|2024-02-02 12:25:00|52.61|51.21|52.58|51.18|52.67|51.27|52.58|51.18|285
1706877000000|2024-02-02 12:30:00|52.57|51.17|52.51|51.11|52.6|51.2|52.49|51.09|170
1706877300000|2024-02-02 12:35:00|52.5|51.1|52.44|51.04|52.51|51.11|52.43|51.03|186
1706877600000|2024-02-02 12:40:00|52.43|51.03|52.14|50.74|52.43|51.03|52.06|50.66|233
1706877900000|2024-02-02 12:45:00|52.13|50.73|52.07|50.67|52.22|50.82|52.03|50.63|205
1706878200000|2024-02-02 12:50:00|52.06|50.66|52.04|50.64|52.07|50.67|52.01|50.61|103
1706878500000|2024-02-02 12:55:00|52.05|50.65|52.05|50.65|52.08|50.68|52.03|50.63|58
1706878800000|2024-02-02 13:00:00|52.06|50.66|52.08|50.68|52.14|50.74|52.05|50.65|78
1706879100000|2024-02-02 13:05:00|52.09|50.69|52.07|50.67|52.13|50.73|52.04|50.64|62
1706879400000|2024-02-02 13:10:00|52.06|50.66|52.1|50.7|52.1|50.7|52.04|50.64|108
1706879700000|2024-02-02 13:15:00|52.09|50.69|52.15|50.75|52.17|50.77|52.07|50.67|56
1706880000000|2024-02-02 13:20:00|52.16|50.76|52.16|50.76|52.18|50.78|52.16|50.76|11
1706880300000|2024-02-02 13:25:00|52.15|50.75|52.14|50.74|52.19|50.79|52.11|50.71|23
1706880600000|2024-02-02 13:30:00|52.13|50.73|51.73|50.33|52.13|50.73|51.6|50.2|269
1706880900000|2024-02-02 13:35:00|51.72|50.32|51.72|50.32|51.76|50.36|51.61|50.21|194
1706881200000|2024-02-02 13:40:00|51.73|50.33|51.67|50.27|51.79|50.39|51.67|50.27|120
1706881500000|2024-02-02 13:45:00|51.68|50.28|51.49|50.09|51.71|50.31|51.45|50.05|211
1706881800000|2024-02-02 13:50:00|51.48|50.08|51.49|50.09|51.55|50.15|51.34|49.94|327
1706882100000|2024-02-02 13:55:00|51.48|50.08|51.51|50.11|51.55|50.15|51.35|49.95|247
1706882400000|2024-02-02 14:00:00|51.5|50.1|51.51|50.11|51.54|50.14|51.42|50.02|318
1706882700000|2024-02-02 14:05:00|51.52|50.12|51.79|50.39|51.79|50.39|51.52|50.12|144
1706883000000|2024-02-02 14:10:00|51.78|50.38|51.83|50.43|51.91|50.51|51.78|50.38|126
1706883300000|2024-02-02 14:15:00|51.84|50.44|51.74|50.34|51.87|50.47|51.72|50.32|159
1706883600000|2024-02-02 14:20:00|51.75|50.35|51.78|50.38|51.79|50.39|51.67|50.27|153
1706883900000|2024-02-02 14:25:00|51.79|50.39|51.85|50.45|51.86|50.46|51.76|50.36|93
1706884200000|2024-02-02 14:30:00|51.86|50.46|51.91|50.51|51.98|50.58|51.81|50.41|94
1706884500000|2024-02-02 14:35:00|51.92|50.52|51.89|50.49|51.95|50.55|51.84|50.44|139
1706884800000|2024-02-02 14:40:00|51.9|50.5|51.76|50.36|51.9|50.5|51.71|50.31|224
1706885100000|2024-02-02 14:45:00|51.77|50.37|51.83|50.43|51.94|50.54|51.76|50.36|187
1706885400000|2024-02-02 14:50:00|51.82|50.42|51.79|50.39|51.83|50.43|51.72|50.32|184
1706885700000|2024-02-02 14:55:00|51.8|50.4|51.75|50.35|51.81|50.41|51.72|50.32|73
1706886000000|2024-02-02 15:00:00|51.74|50.34|51.93|50.53|51.94|50.54|51.69|50.29|113
1706886300000|2024-02-02 15:05:00|51.94|50.54|51.9|50.5|51.99|50.59|51.86|50.46|154
1706886600000|2024-02-02 15:10:00|51.89|50.49|52.05|50.65|52.06|50.66|51.79|50.39|309
1706886900000|2024-02-02 15:15:00|52.07|50.67|52.12|50.72|52.21|50.81|52.03|50.63|343
1706887200000|2024-02-02 15:20:00|52.11|50.71|52|50.6|52.11|50.71|51.96|50.56|253
1706887500000|2024-02-02 15:25:00|52.01|50.61|52.14|50.74|52.17|50.77|51.96|50.56|165
1706887800000|2024-02-02 15:30:00|52.15|50.75|52.08|50.68|52.23|50.83|52.07|50.67|147
1706888100000|2024-02-02 15:35:00|52.07|50.67|52.22|50.82|52.22|50.82|52.06|50.66|163
1706888400000|2024-02-02 15:40:00|52.23|50.83|52.46|51.06|52.46|51.06|52.23|50.83|188
1706888700000|2024-02-02 15:45:00|52.45|51.05|52.31|50.91|52.46|51.06|52.29|50.89|169
1706889000000|2024-02-02 15:50:00|52.32|50.92|52.43|51.03|52.45|51.05|52.25|50.85|177
1706889300000|2024-02-02 15:55:00|52.44|51.04|52.47|51.07|52.51|51.11|52.41|51.01|215
1706889600000|2024-02-02 16:00:00|52.46|51.06|52.61|51.21|52.67|51.27|52.46|51.06|280
1706889900000|2024-02-02 16:05:00|52.6|51.2|52.62|51.22|52.65|51.25|52.48|51.08|283
1706890200000|2024-02-02 16:10:00|52.63|51.23|52.53|51.13|52.63|51.23|52.42|51.02|254
1706890500000|2024-02-02 16:15:00|52.52|51.12|52.41|51.01|52.59|51.19|52.41|51.01|195
1706890800000|2024-02-02 16:20:00|52.4|51|52.34|50.94|52.44|51.04|52.3|50.9|261
1706891100000|2024-02-02 16:25:00|52.35|50.95|52.39|50.99|52.4|51|52.26|50.86|157
1706891400000|2024-02-02 16:30:00|52.38|50.98|52.36|50.96|52.47|51.07|52.31|50.91|178
1706891700000|2024-02-02 16:35:00|52.37|50.97|52.35|50.95|52.45|51.05|52.35|50.95|156
1706892000000|2024-02-02 16:40:00|52.34|50.94|52.29|50.89|52.37|50.97|52.28|50.88|219
1706892300000|2024-02-02 16:45:00|52.28|50.88|52.35|50.95|52.35|50.95|52.24|50.84|155
1706892600000|2024-02-02 16:50:00|52.36|50.96|52.36|50.96|52.42|51.02|52.35|50.95|135
1706892900000|2024-02-02 16:55:00|52.35|50.95|52.29|50.89|52.37|50.97|52.28|50.88|85
1706893200000|2024-02-02 17:00:00|52.28|50.88|52.33|50.93|52.34|50.94|52.25|50.85|182
1706893500000|2024-02-02 17:05:00|52.32|50.92|52.32|50.92|52.39|50.99|52.3|50.9|149
1706893800000|2024-02-02 17:10:00|52.31|50.91|52.33|50.93|52.38|50.98|52.29|50.89|191
1706894100000|2024-02-02 17:15:00|52.34|50.94|52.3|50.9|52.4|51|52.3|50.9|268
1706894400000|2024-02-02 17:20:00|52.31|50.91|52.27|50.87|52.31|50.91|52.24|50.84|114
1706894700000|2024-02-02 17:25:00|52.26|50.86|52.23|50.83|52.28|50.88|52.22|50.82|153
1706895000000|2024-02-02 17:30:00|52.24|50.84|52.3|50.9|52.32|50.92|52.23|50.83|124
1706895300000|2024-02-02 17:35:00|52.31|50.91|52.24|50.84|52.33|50.93|52.24|50.84|101
1706895600000|2024-02-02 17:40:00|52.23|50.83|52.05|50.65|52.24|50.84|52.05|50.65|124
1706895900000|2024-02-02 17:45:00|52.04|50.64|52.13|50.73|52.15|50.75|51.96|50.56|223
1706896200000|2024-02-02 17:50:00|52.16|50.76|52.09|50.69|52.18|50.78|52.05|50.65|184
1706896500000|2024-02-02 17:55:00|52.1|50.7|52.05|50.65|52.11|50.71|51.99|50.59|213
1706896800000|2024-02-02 18:00:00|52.06|50.66|51.91|50.51|52.1|50.7|51.91|50.51|185
1706897100000|2024-02-02 18:05:00|51.92|50.52|51.7|50.3|51.92|50.52|51.65|50.25|271
1706897400000|2024-02-02 18:10:00|51.71|50.31|51.79|50.39|51.79|50.39|51.69|50.29|201
1706897700000|2024-02-02 18:15:00|51.81|50.41|51.81|50.41|51.9|50.5|51.79|50.39|106
1706898000000|2024-02-02 18:20:00|51.8|50.4|51.8|50.4|51.83|50.43|51.75|50.35|178
1706898300000|2024-02-02 18:25:00|51.79|50.39|51.77|50.37|51.82|50.42|51.76|50.36|44
1706898600000|2024-02-02 18:30:00|51.78|50.38|51.8|50.4|51.81|50.41|51.72|50.32|43
1706898900000|2024-02-02 18:35:00|51.79|50.39|51.75|50.35|51.82|50.42|51.75|50.35|65
1706899200000|2024-02-02 18:40:00|51.76|50.36|51.71|50.31|51.8|50.4|51.69|50.29|70
1706899500000|2024-02-02 18:45:00|51.7|50.3|51.66|50.26|51.74|50.34|51.66|50.26|100
1706899800000|2024-02-02 18:50:00|51.67|50.27|51.62|50.22|51.67|50.27|51.51|50.11|124
1706900100000|2024-02-02 18:55:00|51.61|50.21|51.72|50.32|51.74|50.34|51.61|50.21|86
1706900400000|2024-02-02 19:00:00|51.74|50.34|51.78|50.38|51.83|50.43|51.7|50.3|116
1706900700000|2024-02-02 19:05:00|51.77|50.37|51.84|50.44|51.85|50.45|51.75|50.35|147
1706901000000|2024-02-02 19:10:00|51.85|50.45|51.68|50.28|51.86|50.46|51.67|50.27|201
1706901300000|2024-02-02 19:15:00|51.69|50.29|51.63|50.23|51.71|50.31|51.56|50.16|202
1706901600000|2024-02-02 19:20:00|51.64|50.24|51.58|50.18|51.66|50.26|51.54|50.14|224
1706901900000|2024-02-02 19:25:00|51.57|50.17|51.59|50.19|51.6|50.2|51.53|50.13|173
1706902200000|2024-02-02 19:30:00|51.6|50.2|51.58|50.18|51.61|50.21|51.55|50.15|154
1706902500000|2024-02-02 19:35:00|51.59|50.19|51.62|50.22|51.64|50.24|51.57|50.17|131
1706902800000|2024-02-02 19:40:00|51.61|50.21|51.61|50.21|51.62|50.22|51.59|50.19|40
1706903100000|2024-02-02 19:45:00|51.6|50.2|51.64|50.24|51.64|50.24|51.58|50.18|44
1706903400000|2024-02-02 19:50:00|51.65|50.25|51.75|50.35|51.76|50.36|51.65|50.25|40
1706903700000|2024-02-02 19:55:00|51.74|50.34|51.76|50.36|51.78|50.38|51.73|50.33|9
1706904000000|2024-02-02 20:00:00|51.77|50.37|51.75|50.35|51.78|50.38|51.72|50.32|86
1706904300000|2024-02-02 20:05:00|51.76|50.36|51.7|50.3|51.78|50.38|51.65|50.25|89
1706904600000|2024-02-02 20:10:00|51.71|50.31|51.68|50.28|51.71|50.31|51.61|50.21|68
1706904900000|2024-02-02 20:15:00|51.69|50.29|51.7|50.3|51.75|50.35|51.68|50.28|60
1706905200000|2024-02-02 20:20:00|51.71|50.31|51.68|50.28|51.73|50.33|51.63|50.23|64
1706905500000|2024-02-02 20:25:00|51.67|50.27|51.75|50.35|51.75|50.35|51.63|50.23|83
1706905800000|2024-02-02 20:30:00|51.74|50.34|51.74|50.34|51.75|50.35|51.71|50.31|86
1706906100000|2024-02-02 20:35:00|51.75|50.35|51.78|50.38|51.78|50.38|51.72|50.32|41
1706906400000|2024-02-02 20:40:00|51.79|50.39|51.69|50.29|51.8|50.4|51.68|50.28|51
1706906700000|2024-02-02 20:45:00|51.68|50.28|51.63|50.23|51.73|50.33|51.62|50.22|81
1706907000000|2024-02-02 20:50:00|51.62|50.22|51.56|50.16|51.63|50.23|51.5|50.1|90
1706907300000|2024-02-02 20:55:00|51.55|50.15|51.58|50.18|51.61|50.21|51.52|50.12|130
1706907600000|2024-02-02 21:00:00|51.57|50.17|51.67|50.27|51.67|50.27|51.57|50.17|125
1706907900000|2024-02-02 21:05:00|51.68|50.28|51.64|50.24|51.69|50.29|51.64|50.24|23
1706908200000|2024-02-02 21:10:00|51.63|50.23|51.7|50.3|51.7|50.3|51.6|50.2|95
1706908500000|2024-02-02 21:15:00|51.69|50.29|51.78|50.38|51.78|50.38|51.69|50.29|48
1706908800000|2024-02-02 21:20:00|51.8|50.4|51.84|50.44|51.84|50.44|51.79|50.39|61
1706909100000|2024-02-02 21:25:00|51.83|50.43|51.84|50.44|51.87|50.47|51.81|50.41|42
1706909400000|2024-02-02 21:30:00|51.85|50.45|51.86|50.46|51.86|50.46|51.82|50.42|77
1706909700000|2024-02-02 21:35:00|51.87|50.47|51.85|50.45|51.87|50.47|51.85|50.45|3
1706910000000|2024-02-02 21:40:00|51.84|50.44|51.77|50.37|51.85|50.45|51.77|50.37|29
1706910300000|2024-02-02 21:45:00|51.76|50.36|51.77|50.37|51.77|50.37|51.71|50.31|41
1706910600000|2024-02-02 21:50:00|51.76|50.36|51.71|50.31|51.8|50.4|51.7|50.3|104
1706910900000|2024-02-02 21:55:00|51.72|50.32|51.7|50.3|51.73|50.33|51.68|50.28|20
1706947200000|2024-02-03 08:00:00|52.4|51|52.67|51.27|52.7|51.3|52.4|51|62
1706947500000|2024-02-03 08:05:00|52.68|51.28|52.87|51.47|52.88|51.48|52.68|51.28|118
1706947800000|2024-02-03 08:10:00|52.88|51.48|52.85|51.45|52.96|51.56|52.85|51.45|52
1706948100000|2024-02-03 08:15:00|52.87|51.47|52.82|51.42|52.98|51.58|52.8|51.4|121
1706948400000|2024-02-03 08:20:00|52.81|51.41|52.75|51.35|52.88|51.48|52.75|51.35|120
1706948700000|2024-02-03 08:25:00|52.77|51.37|52.75|51.35|52.81|51.41|52.73|51.33|72
1706949000000|2024-02-03 08:30:00|52.74|51.34|52.76|51.36|52.81|51.41|52.74|51.34|97
1706949300000|2024-02-03 08:35:00|52.77|51.37|52.87|51.47|52.87|51.47|52.77|51.37|86
1706949600000|2024-02-03 08:40:00|52.86|51.46|52.99|51.59|53.01|51.61|52.86|51.46|88
1706949900000|2024-02-03 08:45:00|53|51.6|52.96|51.56|53.13|51.73|52.95|51.55|141
1706950200000|2024-02-03 08:50:00|52.97|51.57|52.86|51.46|52.98|51.58|52.85|51.45|113
1706950500000|2024-02-03 08:55:00|52.87|51.47|52.85|51.45|52.93|51.53|52.82|51.42|89
1706950800000|2024-02-03 09:00:00|52.84|51.44|52.99|51.59|52.99|51.59|52.78|51.38|74
1706951100000|2024-02-03 09:05:00|52.98|51.58|53.13|51.73|53.22|51.82|52.97|51.57|119
1706951400000|2024-02-03 09:10:00|53.12|51.72|53|51.6|53.12|51.72|53|51.6|138
1706951700000|2024-02-03 09:15:00|52.99|51.59|53.05|51.65|53.07|51.67|52.98|51.58|115
1706952000000|2024-02-03 09:20:00|53.04|51.64|53.13|51.73|53.14|51.74|53.04|51.64|68
1706952300000|2024-02-03 09:25:00|53.12|51.72|53.2|51.8|53.27|51.87|53.11|51.71|116
1706952600000|2024-02-03 09:30:00|53.21|51.81|53.1|51.7|53.22|51.82|53.09|51.69|115
1706952900000|2024-02-03 09:35:00|53.11|51.71|53.07|51.67|53.15|51.75|53.06|51.66|76
1706953200000|2024-02-03 09:40:00|53.06|51.66|53.06|51.66|53.16|51.76|53.05|51.65|103
1706953500000|2024-02-03 09:45:00|53.05|51.65|53.05|51.65|53.08|51.68|53.04|51.64|54
1706953800000|2024-02-03 09:50:00|53.06|51.66|53.15|51.75|53.15|51.75|53.06|51.66|15
1706954100000|2024-02-03 09:55:00|53.16|51.76|53.11|51.71|53.16|51.76|53.11|51.71|136
1706954400000|2024-02-03 10:00:00|53.1|51.7|53.16|51.76|53.2|51.8|53.1|51.7|84
1706954700000|2024-02-03 10:05:00|53.15|51.75|53.15|51.75|53.16|51.76|53.14|51.74|25
1706955000000|2024-02-03 10:10:00|53.07|51.67|52.99|51.59|53.12|51.72|52.99|51.59|56
1706955300000|2024-02-03 10:15:00|53|51.6|52.93|51.53|53.07|51.67|52.92|51.52|69
1706955600000|2024-02-03 10:20:00|52.92|51.52|52.97|51.57|53.04|51.64|52.91|51.51|73
1706955900000|2024-02-03 10:25:00|52.98|51.58|52.93|51.53|53.02|51.62|52.92|51.52|54
1706956200000|2024-02-03 10:30:00|52.92|51.52|52.86|51.46|52.94|51.54|52.86|51.46|25
1706956500000|2024-02-03 10:35:00|52.87|51.47|52.86|51.46|52.88|51.48|52.79|51.39|39
1706956800000|2024-02-03 10:40:00|52.88|51.48|52.91|51.51|52.93|51.53|52.87|51.47|59
1706957100000|2024-02-03 10:45:00|52.92|51.52|52.94|51.54|52.98|51.58|52.87|51.47|57
1706957400000|2024-02-03 10:50:00|52.91|51.51|52.85|51.45|52.92|51.52|52.82|51.42|81
1706957700000|2024-02-03 10:55:00|52.86|51.46|52.97|51.57|52.97|51.57|52.86|51.46|26
1706958000000|2024-02-03 11:00:00|52.98|51.58|52.97|51.57|52.98|51.58|52.9|51.5|43
1706958300000|2024-02-03 11:05:00|52.96|51.56|52.96|51.56|53.07|51.67|52.96|51.56|57
1706958600000|2024-02-03 11:10:00|52.95|51.55|52.87|51.47|52.95|51.55|52.83|51.43|97
1706958900000|2024-02-03 11:15:00|52.88|51.48|52.93|51.53|52.96|51.56|52.85|51.45|79
1706959200000|2024-02-03 11:20:00|52.94|51.54|52.9|51.5|52.94|51.54|52.86|51.46|92
1706959500000|2024-02-03 11:25:00|52.89|51.49|52.86|51.46|52.9|51.5|52.82|51.42|42
1706959800000|2024-02-03 11:30:00|52.85|51.45|52.89|51.49|52.92|51.52|52.82|51.42|92
1706960100000|2024-02-03 11:35:00|52.88|51.48|52.91|51.51|52.92|51.52|52.81|51.41|52
1706960400000|2024-02-03 11:40:00|52.92|51.52|53.01|51.61|53.01|51.61|52.91|51.51|33
1706960700000|2024-02-03 11:45:00|53|51.6|52.93|51.53|53|51.6|52.91|51.51|61
1706961000000|2024-02-03 11:50:00|52.92|51.52|52.92|51.52|52.95|51.55|52.89|51.49|128
1706961300000|2024-02-03 11:55:00|52.93|51.53|52.87|51.47|52.93|51.53|52.85|51.45|85
1706961600000|2024-02-03 12:00:00|52.86|51.46|52.81|51.41|52.92|51.52|52.78|51.38|98
1706961900000|2024-02-03 12:05:00|52.8|51.4|52.89|51.49|52.89|51.49|52.78|51.38|97
1706962200000|2024-02-03 12:10:00|52.9|51.5|52.95|51.55|52.97|51.57|52.89|51.49|51
1706962500000|2024-02-03 12:15:00|52.96|51.56|53.05|51.65|53.05|51.65|52.93|51.53|35
1706962800000|2024-02-03 12:20:00|53.06|51.66|53.02|51.62|53.07|51.67|53.01|51.61|33
1706963100000|2024-02-03 12:25:00|53.03|51.63|53|51.6|53.03|51.63|53|51.6|22
1706963400000|2024-02-03 12:30:00|53.01|51.61|53.02|51.62|53.02|51.62|53|51.6|13
1706963700000|2024-02-03 12:35:00|53.01|51.61|53.06|51.66|53.06|51.66|53|51.6|26
1706964000000|2024-02-03 12:40:00|53.05|51.65|53.03|51.63|53.07|51.67|53.02|51.62|56
1706964300000|2024-02-03 12:45:00|53.02|51.62|53.05|51.65|53.06|51.66|53|51.6|78
1706964600000|2024-02-03 12:50:00|53.04|51.64|52.97|51.57|53.04|51.64|52.97|51.57|58
1706964900000|2024-02-03 12:55:00|52.98|51.58|52.85|51.45|52.98|51.58|52.85|51.45|128
1706965200000|2024-02-03 13:00:00|52.86|51.46|52.76|51.36|52.87|51.47|52.75|51.35|125
1706965500000|2024-02-03 13:05:00|52.75|51.35|52.7|51.3|52.78|51.38|52.7|51.3|105
1706965800000|2024-02-03 13:10:00|52.68|51.28|52.67|51.27|52.68|51.28|52.59|51.19|58
1706966100000|2024-02-03 13:15:00|52.68|51.28|52.72|51.32|52.74|51.34|52.65|51.25|79
1706966400000|2024-02-03 13:20:00|52.73|51.33|52.73|51.33|52.75|51.35|52.7|51.3|64
1706966700000|2024-02-03 13:25:00|52.74|51.34|52.75|51.35|52.78|51.38|52.71|51.31|33
1706967000000|2024-02-03 13:30:00|52.76|51.36|52.8|51.4|52.8|51.4|52.74|51.34|39
1706967300000|2024-02-03 13:35:00|52.79|51.39|52.64|51.24|52.8|51.4|52.64|51.24|68
1706967600000|2024-02-03 13:40:00|52.65|51.25|52.66|51.26|52.69|51.29|52.62|51.22|85
1706967900000|2024-02-03 13:45:00|52.65|51.25|52.67|51.27|52.68|51.28|52.63|51.23|46
1706968200000|2024-02-03 13:50:00|52.68|51.28|52.61|51.21|52.71|51.31|52.59|51.19|28
1706968500000|2024-02-03 13:55:00|52.6|51.2|52.6|51.2|52.64|51.24|52.6|51.2|49
1706968800000|2024-02-03 14:00:00|52.61|51.21|52.61|51.21|52.61|51.21|52.57|51.17|35
1706969100000|2024-02-03 14:05:00|52.6|51.2|52.53|51.13|52.6|51.2|52.53|51.13|19
1706969400000|2024-02-03 14:10:00|52.52|51.12|52.49|51.09|52.55|51.15|52.41|51.01|81
1706969700000|2024-02-03 14:15:00|52.48|51.08|52.38|50.98|52.48|51.08|52.37|50.97|91
1706970000000|2024-02-03 14:20:00|52.39|50.99|52.4|51|52.42|51.02|52.38|50.98|65
1706970300000|2024-02-03 14:25:00|52.39|50.99|52.42|51.02|52.43|51.03|52.38|50.98|32
1706970600000|2024-02-03 14:30:00|52.41|51.01|52.5|51.1|52.5|51.1|52.41|51.01|52
1706970900000|2024-02-03 14:35:00|52.49|51.09|52.49|51.09|52.51|51.11|52.49|51.09|11
1706972700000|2024-02-03 15:05:00|52.51|51.11|52.51|51.11|52.51|51.11|52.51|51.11|1
1706973000000|2024-02-03 15:10:00|51.99|50.59|52.03|50.63|52.05|50.65|51.99|50.59|88
1706973300000|2024-02-03 15:15:00|52.02|50.62|52.05|50.65|52.11|50.71|51.96|50.56|200
1706973600000|2024-02-03 15:20:00|52.06|50.66|52.04|50.64|52.09|50.69|52.03|50.63|71
1706973900000|2024-02-03 15:25:00|52.05|50.65|52.24|50.84|52.24|50.84|52.05|50.65|92
1706974200000|2024-02-03 15:30:00|52.25|50.85|52.19|50.79|52.26|50.86|52.19|50.79|65
1706974500000|2024-02-03 15:35:00|52.18|50.78|52.18|50.78|52.21|50.81|52.16|50.76|75
1706974800000|2024-02-03 15:40:00|52.19|50.79|52.36|50.96|52.37|50.97|52.19|50.79|100
1706975100000|2024-02-03 15:45:00|52.37|50.97|52.4|51|52.41|51.01|52.36|50.96|60
1706975400000|2024-02-03 15:50:00|52.41|51.01|52.33|50.93|52.44|51.04|52.33|50.93|71
1706975700000|2024-02-03 15:55:00|52.32|50.92|52.31|50.91|52.33|50.93|52.26|50.86|86
1706976000000|2024-02-03 16:00:00|52.3|50.9|52.25|50.85|52.41|51.01|52.25|50.85|145
1706976300000|2024-02-03 16:05:00|52.24|50.84|52.35|50.95|52.36|50.96|52.19|50.79|152
1706976600000|2024-02-03 16:10:00|52.34|50.94|52.37|50.97|52.39|50.99|52.31|50.91|93
1706976900000|2024-02-03 16:15:00|52.35|50.95|52.43|51.03|52.47|51.07|52.35|50.95|74
1706977200000|2024-02-03 16:20:00|52.42|51.02|52.39|50.99|52.44|51.04|52.37|50.97|72
1706977500000|2024-02-03 16:25:00|52.38|50.98|52.38|50.98|52.4|51|52.36|50.96|63
1706977800000|2024-02-03 16:30:00|52.39|50.99|52.38|50.98|52.43|51.03|52.37|50.97|94
1706978100000|2024-02-03 16:35:00|52.37|50.97|52.28|50.88|52.39|50.99|52.26|50.86|99
1706978400000|2024-02-03 16:40:00|52.27|50.87|52.28|50.88|52.31|50.91|52.24|50.84|77
1706978700000|2024-02-03 16:45:00|52.27|50.87|52.32|50.92|52.33|50.93|52.25|50.85|66
1706979000000|2024-02-03 16:50:00|52.31|50.91|52.34|50.94|52.36|50.96|52.31|50.91|50
1706979300000|2024-02-03 16:55:00|52.33|50.93|52.34|50.94|52.39|50.99|52.31|50.91|62
1706979600000|2024-02-03 17:00:00|52.35|50.95|52.4|51|52.43|51.03|52.34|50.94|36
1706979900000|2024-02-03 17:05:00|52.39|50.99|52.4|51|52.44|51.04|52.38|50.98|30
1706980200000|2024-02-03 17:10:00|52.41|51.01|52.4|51|52.41|51.01|52.39|50.99|12
1706980500000|2024-02-03 17:15:00|52.39|50.99|52.38|50.98|52.44|51.04|52.37|50.97|39
1706980800000|2024-02-03 17:20:00|52.37|50.97|52.29|50.89|52.39|50.99|52.29|50.89|59
1706981100000|2024-02-03 17:25:00|52.3|50.9|52.34|50.94|52.36|50.96|52.29|50.89|45
1706981400000|2024-02-03 17:30:00|52.35|50.95|52.4|51|52.43|51.03|52.33|50.93|75
1706981700000|2024-02-03 17:35:00|52.41|51.01|52.44|51.04|52.44|51.04|52.4|51|16
1706982000000|2024-02-03 17:40:00|52.45|51.05|52.48|51.08|52.5|51.1|52.45|51.05|60
1706982300000|2024-02-03 17:45:00|52.49|51.09|52.57|51.17|52.59|51.19|52.48|51.08|61
1706982600000|2024-02-03 17:50:00|52.56|51.16|52.62|51.22|52.63|51.23|52.56|51.16|100
1706982900000|2024-02-03 17:55:00|52.63|51.23|52.58|51.18|52.64|51.24|52.56|51.16|49
1706983200000|2024-02-03 18:00:00|52.57|51.17|52.46|51.06|52.57|51.17|52.42|51.02|91
1706983500000|2024-02-03 18:05:00|52.47|51.07|52.47|51.07|52.55|51.15|52.46|51.06|39
1706983800000|2024-02-03 18:10:00|52.46|51.06|52.41|51.01|52.47|51.07|52.37|50.97|82
1706984100000|2024-02-03 18:15:00|52.42|51.02|52.27|50.87|52.43|51.03|52.27|50.87|72
1706984400000|2024-02-03 18:20:00|52.26|50.86|52.27|50.87|52.29|50.89|52.24|50.84|71
1706984700000|2024-02-03 18:25:00|52.28|50.88|52.36|50.96|52.36|50.96|52.28|50.88|53
1706985000000|2024-02-03 18:30:00|52.36|50.96|52.28|50.88|52.36|50.96|52.21|50.81|191
1706985300000|2024-02-03 18:35:00|52.29|50.89|52.27|50.87|52.33|50.93|52.27|50.87|55
1706985600000|2024-02-03 18:40:00|52.28|50.88|52.2|50.8|52.28|50.88|52.16|50.76|101
1706985900000|2024-02-03 18:45:00|52.19|50.79|52.17|50.77|52.22|50.82|52.12|50.72|123
1706986200000|2024-02-03 18:50:00|52.18|50.78|52.19|50.79|52.21|50.81|52.14|50.74|95
1706986500000|2024-02-03 18:55:00|52.2|50.8|52.16|50.76|52.2|50.8|52.13|50.73|130
1706986800000|2024-02-03 19:00:00|52.17|50.77|52.19|50.79|52.23|50.83|52.13|50.73|99
1706987100000|2024-02-03 19:05:00|52.18|50.78|52.26|50.86|52.27|50.87|52.18|50.78|78
1706987400000|2024-02-03 19:10:00|52.25|50.85|52.25|50.85|52.26|50.86|52.24|50.84|33
1706987700000|2024-02-03 19:15:00|52.26|50.86|52.31|50.91|52.34|50.94|52.24|50.84|40
1706988000000|2024-02-03 19:20:00|52.3|50.9|52.36|50.96|52.39|50.99|52.27|50.87|92
1706988300000|2024-02-03 19:25:00|52.35|50.95|52.3|50.9|52.36|50.96|52.28|50.88|62
1706988600000|2024-02-03 19:30:00|52.29|50.89|52.39|50.99|52.4|51|52.27|50.87|60
1706988900000|2024-02-03 19:35:00|52.38|50.98|52.35|50.95|52.39|50.99|52.35|50.95|258
1706989200000|2024-02-03 19:40:00|52.36|50.96|52.42|51.02|52.42|51.02|52.35|50.95|74
1706989500000|2024-02-03 19:45:00|52.43|51.03|52.44|51.04|52.45|51.05|52.39|50.99|117
1706989800000|2024-02-03 19:50:00|52.43|51.03|52.48|51.08|52.51|51.11|52.42|51.02|34
1706990100000|2024-02-03 19:55:00|52.47|51.07|52.49|51.09|52.49|51.09|52.45|51.05|119
1706990400000|2024-02-03 20:00:00|52.48|51.08|52.42|51.02|52.49|51.09|52.39|50.99|80
1706990700000|2024-02-03 20:05:00|52.41|51.01|52.33|50.93|52.42|51.02|52.33|50.93|82
1706991000000|2024-02-03 20:10:00|52.34|50.94|52.37|50.97|52.38|50.98|52.34|50.94|60
1706991300000|2024-02-03 20:15:00|52.36|50.96|52.34|50.94|52.39|50.99|52.34|50.94|28
1706991600000|2024-02-03 20:20:00|52.33|50.93|52.29|50.89|52.34|50.94|52.28|50.88|126
1706991900000|2024-02-03 20:25:00|52.3|50.9|52.31|50.91|52.33|50.93|52.26|50.86|38
1706992200000|2024-02-03 20:30:00|52.3|50.9|52.38|50.98|52.39|50.99|52.26|50.86|121
1706992500000|2024-02-03 20:35:00|52.39|50.99|52.36|50.96|52.42|51.02|52.35|50.95|82
1706992800000|2024-02-03 20:40:00|52.35|50.95|52.44|51.04|52.44|51.04|52.35|50.95|132
1706993100000|2024-02-03 20:45:00|52.43|51.03|52.36|50.96|52.43|51.03|52.35|50.95|71
1706993400000|2024-02-03 20:50:00|52.35|50.95|52.32|50.92|52.36|50.96|52.31|50.91|80
1706993700000|2024-02-03 20:55:00|52.33|50.93|52.28|50.88|52.33|50.93|52.27|50.87|50
1706994000000|2024-02-03 21:00:00|52.29|50.89|52.32|50.92|52.34|50.94|52.25|50.85|88
1706994300000|2024-02-03 21:05:00|52.31|50.91|52.28|50.88|52.32|50.92|52.25|50.85|50
1706994600000|2024-02-03 21:10:00|52.27|50.87|52.3|50.9|52.31|50.91|52.26|50.86|56
1706994900000|2024-02-03 21:15:00|52.31|50.91|52.29|50.89|52.33|50.93|52.29|50.89|25
1706995200000|2024-02-03 21:20:00|52.3|50.9|52.25|50.85|52.34|50.94|52.24|50.84|23
1706995500000|2024-02-03 21:25:00|52.24|50.84|52.2|50.8|52.24|50.84|52.15|50.75|70
1706995800000|2024-02-03 21:30:00|52.19|50.79|52.19|50.79|52.23|50.83|52.16|50.76|79
1706996100000|2024-02-03 21:35:00|52.18|50.78|52.2|50.8|52.24|50.84|52.15|50.75|66
1706996400000|2024-02-03 21:40:00|52.21|50.81|52.28|50.88|52.28|50.88|52.21|50.81|96
1706996700000|2024-02-03 21:45:00|52.27|50.87|52.16|50.76|52.28|50.88|52.16|50.76|92
1706997000000|2024-02-03 21:50:00|52.15|50.75|52.21|50.81|52.22|50.82|52.15|50.75|67
1706997300000|2024-02-03 21:55:00|52.22|50.82|52.26|50.86|52.27|50.87|52.22|50.82|33
1706997600000|2024-02-03 22:00:00|52.25|50.85|52.22|50.82|52.25|50.85|52.18|50.78|86
1706997900000|2024-02-03 22:05:00|52.21|50.81|52.27|50.87|52.3|50.9|52.2|50.8|111
1706998200000|2024-02-03 22:10:00|52.26|50.86|52.18|50.78|52.27|50.87|52.16|50.76|33
1706998500000|2024-02-03 22:15:00|52.19|50.79|52.2|50.8|52.22|50.82|52.18|50.78|42
1706998800000|2024-02-03 22:20:00|52.21|50.81|52.2|50.8|52.21|50.81|52.17|50.77|24
1706999100000|2024-02-03 22:25:00|52.21|50.81|52.19|50.79|52.22|50.82|52.18|50.78|57
1706999400000|2024-02-03 22:30:00|52.2|50.8|52.18|50.78|52.2|50.8|52.18|50.78|15
1706999700000|2024-02-03 22:35:00|52.17|50.77|52.17|50.77|52.18|50.78|52.17|50.77|17
1707000000000|2024-02-03 22:40:00|52.16|50.76|52.2|50.8|52.21|50.81|52.16|50.76|36
1707000300000|2024-02-03 22:45:00|52.21|50.81|52.19|50.79|52.21|50.81|52.18|50.78|25
1707000600000|2024-02-03 22:50:00|52.18|50.78|52.16|50.76|52.23|50.83|52.15|50.75|40
1707000900000|2024-02-03 22:55:00|52.15|50.75|52.13|50.73|52.16|50.76|52.13|50.73|25
1707001200000|2024-02-03 23:00:00|52.14|50.74|52.28|50.88|52.28|50.88|52.14|50.74|52
1707001500000|2024-02-03 23:05:00|52.29|50.89|52.27|50.87|52.3|50.9|52.23|50.83|145
1707001800000|2024-02-03 23:10:00|52.26|50.86|52.24|50.84|52.3|50.9|52.24|50.84|87
1707002100000|2024-02-03 23:15:00|52.25|50.85|52.11|50.71|52.25|50.85|52.09|50.69|66
1707002400000|2024-02-03 23:20:00|52.1|50.7|52.04|50.64|52.1|50.7|51.99|50.59|54
1707002700000|2024-02-03 23:25:00|52.03|50.63|52.05|50.65|52.09|50.69|52.02|50.62|94
1707003000000|2024-02-03 23:30:00|52.06|50.66|52.01|50.61|52.06|50.66|52|50.6|86
1707003300000|2024-02-03 23:35:00|52.02|50.62|51.95|50.55|52.03|50.63|51.95|50.55|44
1707003600000|2024-02-03 23:40:00|51.96|50.56|51.94|50.54|51.97|50.57|51.91|50.51|43
1707003900000|2024-02-03 23:45:00|51.95|50.55|51.94|50.54|51.95|50.55|51.88|50.48|34
1707004200000|2024-02-03 23:50:00|51.93|50.53|51.96|50.56|52|50.6|51.91|50.51|48
1707004500000|2024-02-03 23:55:00|51.97|50.57|51.95|50.55|51.97|50.57|51.93|50.53|50
1707004800000|2024-02-04 00:00:00|51.94|50.54|51.77|50.37|51.95|50.55|51.75|50.35|121
1707005100000|2024-02-04 00:05:00|51.76|50.36|51.74|50.34|51.83|50.43|51.72|50.32|137
1707005400000|2024-02-04 00:10:00|51.73|50.33|51.65|50.25|51.73|50.33|51.6|50.2|218
1707005700000|2024-02-04 00:15:00|51.66|50.26|51.78|50.38|51.79|50.39|51.66|50.26|93
1707006000000|2024-02-04 00:20:00|51.77|50.37|51.61|50.21|51.78|50.38|51.54|50.14|121
1707006300000|2024-02-04 00:25:00|51.6|50.2|51.64|50.24|51.66|50.26|51.6|50.2|99
1707006600000|2024-02-04 00:30:00|51.65|50.25|51.63|50.23|51.7|50.3|51.54|50.14|179
1707006900000|2024-02-04 00:35:00|51.64|50.24|51.69|50.29|51.72|50.32|51.57|50.17|125
1707007200000|2024-02-04 00:40:00|51.71|50.31|51.7|50.3|51.73|50.33|51.67|50.27|64
1707007500000|2024-02-04 00:45:00|51.69|50.29|51.65|50.25|51.7|50.3|51.64|50.24|56
1707007800000|2024-02-04 00:50:00|51.64|50.24|51.67|50.27|51.72|50.32|51.64|50.24|54
1707008100000|2024-02-04 00:55:00|51.69|50.29|51.75|50.35|51.76|50.36|51.69|50.29|85
1707008400000|2024-02-04 01:00:00|51.74|50.34|51.66|50.26|51.76|50.36|51.64|50.24|167
1707008700000|2024-02-04 01:05:00|51.65|50.25|51.58|50.18|51.67|50.27|51.55|50.15|72
1707009000000|2024-02-04 01:10:00|51.57|50.17|51.66|50.26|51.69|50.29|51.56|50.16|131
1707009300000|2024-02-04 01:15:00|51.67|50.27|51.77|50.37|51.77|50.37|51.65|50.25|66
1707009600000|2024-02-04 01:20:00|51.76|50.36|51.76|50.36|51.8|50.4|51.71|50.31|67
1707009900000|2024-02-04 01:25:00|51.75|50.35|51.74|50.34|51.77|50.37|51.73|50.33|36
1707010200000|2024-02-04 01:30:00|51.75|50.35|51.78|50.38|51.78|50.38|51.74|50.34|42
1707010500000|2024-02-04 01:35:00|51.79|50.39|51.84|50.44|51.84|50.44|51.74|50.34|58
1707010800000|2024-02-04 01:40:00|51.83|50.43|51.81|50.41|51.85|50.45|51.8|50.4|26
1707011100000|2024-02-04 01:45:00|51.82|50.42|51.86|50.46|51.86|50.46|51.8|50.4|40
1707011400000|2024-02-04 01:50:00|51.85|50.45|51.91|50.51|51.91|50.51|51.85|50.45|41
1707011700000|2024-02-04 01:55:00|51.9|50.5|51.89|50.49|51.91|50.51|51.87|50.47|60
1707012000000|2024-02-04 02:00:00|51.9|50.5|51.81|50.41|51.91|50.51|51.81|50.41|41
1707012300000|2024-02-04 02:05:00|51.82|50.42|51.78|50.38|51.84|50.44|51.77|50.37|63
1707012600000|2024-02-04 02:10:00|51.79|50.39|51.85|50.45|51.85|50.45|51.78|50.38|96
1707012900000|2024-02-04 02:15:00|51.84|50.44|51.87|50.47|51.89|50.49|51.84|50.44|66
1707013200000|2024-02-04 02:20:00|51.86|50.46|51.85|50.45|51.89|50.49|51.84|50.44|41
1707013500000|2024-02-04 02:25:00|51.86|50.46|51.85|50.45|51.88|50.48|51.82|50.42|30
1707013800000|2024-02-04 02:30:00|51.84|50.44|51.79|50.39|51.84|50.44|51.78|50.38|56
1707014100000|2024-02-04 02:35:00|51.8|50.4|51.77|50.37|51.83|50.43|51.77|50.37|40
1707014400000|2024-02-04 02:40:00|51.75|50.35|51.78|50.38|51.78|50.38|51.73|50.33|84
1707014700000|2024-02-04 02:45:00|51.79|50.39|51.8|50.4|51.8|50.4|51.75|50.35|80
1707015000000|2024-02-04 02:50:00|51.79|50.39|51.72|50.32|51.79|50.39|51.71|50.31|99
1707015300000|2024-02-04 02:55:00|51.71|50.31|51.71|50.31|51.72|50.32|51.7|50.3|11
1707015600000|2024-02-04 03:00:00|51.72|50.32|51.71|50.31|51.75|50.35|51.71|50.31|30
1707015900000|2024-02-04 03:05:00|51.72|50.32|51.76|50.36|51.79|50.39|51.71|50.31|25
1707016200000|2024-02-04 03:10:00|51.75|50.35|51.78|50.38|51.79|50.39|51.75|50.35|40
1707016500000|2024-02-04 03:15:00|51.79|50.39|51.79|50.39|51.81|50.41|51.76|50.36|19
1707016800000|2024-02-04 03:20:00|51.78|50.38|51.74|50.34|51.79|50.39|51.72|50.32|37
1707017100000|2024-02-04 03:25:00|51.75|50.35|51.75|50.35|51.77|50.37|51.73|50.33|63
1707017400000|2024-02-04 03:30:00|51.74|50.34|51.78|50.38|51.79|50.39|51.73|50.33|52
1707017700000|2024-02-04 03:35:00|51.77|50.37|51.77|50.37|51.8|50.4|51.75|50.35|93
1707018000000|2024-02-04 03:40:00|51.76|50.36|51.76|50.36|51.78|50.38|51.74|50.34|15
1707018300000|2024-02-04 03:45:00|51.77|50.37|51.73|50.33|51.77|50.37|51.72|50.32|39
1707018600000|2024-02-04 03:50:00|51.74|50.34|51.72|50.32|51.74|50.34|51.71|50.31|11
1707018900000|2024-02-04 03:55:00|51.71|50.31|51.72|50.32|51.74|50.34|51.71|50.31|16
1707019200000|2024-02-04 04:00:00|51.73|50.33|51.59|50.19|51.73|50.33|51.58|50.18|51
1707019500000|2024-02-04 04:05:00|51.58|50.18|51.57|50.17|51.6|50.2|51.56|50.16|68
1707019800000|2024-02-04 04:10:00|51.56|50.16|51.61|50.21|51.62|50.22|51.56|50.16|40
1707020100000|2024-02-04 04:15:00|51.62|50.22|51.6|50.2|51.67|50.27|51.6|50.2|52
1707020400000|2024-02-04 04:20:00|51.61|50.21|51.43|50.03|51.63|50.23|51.42|50.02|92
1707020700000|2024-02-04 04:25:00|51.42|50.02|51.34|49.94|51.43|50.03|51.3|49.9|88
1707021000000|2024-02-04 04:30:00|51.35|49.95|51.42|50.02|51.43|50.03|51.3|49.9|133
1707021300000|2024-02-04 04:35:00|51.43|50.03|51.48|50.08|51.49|50.09|51.42|50.02|67
1707021600000|2024-02-04 04:40:00|51.47|50.07|51.48|50.08|51.49|50.09|51.44|50.04|28
1707021900000|2024-02-04 04:45:00|51.47|50.07|51.47|50.07|51.48|50.08|51.44|50.04|43
1707022200000|2024-02-04 04:50:00|51.48|50.08|51.55|50.15|51.55|50.15|51.48|50.08|32
1707022500000|2024-02-04 04:55:00|51.56|50.16|51.51|50.11|51.57|50.17|51.5|50.1|116
1707022800000|2024-02-04 05:00:00|51.52|50.12|51.42|50.02|51.52|50.12|51.39|49.99|168
1707023100000|2024-02-04 05:05:00|51.43|50.03|51.45|50.05|51.45|50.05|51.34|49.94|117
1707023400000|2024-02-04 05:10:00|51.46|50.06|51.54|50.14|51.54|50.14|51.44|50.04|105
1707023700000|2024-02-04 05:15:00|51.53|50.13|51.38|49.98|51.54|50.14|51.35|49.95|171
1707024000000|2024-02-04 05:20:00|51.37|49.97|51.45|50.05|51.45|50.05|51.37|49.97|147
1707024300000|2024-02-04 05:25:00|51.44|50.04|51.42|50.02|51.45|50.05|51.41|50.01|37
1707024600000|2024-02-04 05:30:00|51.41|50.01|51.36|49.96|51.44|50.04|51.34|49.94|106
1707024900000|2024-02-04 05:35:00|51.35|49.95|51.35|49.95|51.37|49.97|51.33|49.93|49
1707025200000|2024-02-04 05:40:00|51.36|49.96|51.36|49.96|51.36|49.96|51.33|49.93|81
1707025500000|2024-02-04 05:45:00|51.35|49.95|51.34|49.94|51.36|49.96|51.3|49.9|56
1707025800000|2024-02-04 05:50:00|51.35|49.95|51.4|50|51.44|50.04|51.35|49.95|50
1707026100000|2024-02-04 05:55:00|51.41|50.01|51.35|49.95|51.41|50.01|51.35|49.95|55
1707026400000|2024-02-04 06:00:00|51.36|49.96|51.32|49.92|51.39|49.99|51.29|49.89|104
1707026700000|2024-02-04 06:05:00|51.33|49.93|51.43|50.03|51.44|50.04|51.33|49.93|35
1707027000000|2024-02-04 06:10:00|51.44|50.04|51.4|50|51.44|50.04|51.38|49.98|15
1707027300000|2024-02-04 06:15:00|51.39|49.99|51.34|49.94|51.39|49.99|51.33|49.93|62
1707027600000|2024-02-04 06:20:00|51.35|49.95|51.23|49.83|51.36|49.96|51.21|49.81|55
1707027900000|2024-02-04 06:25:00|51.24|49.84|51.2|49.8|51.24|49.84|51.18|49.78|56
1707028200000|2024-02-04 06:30:00|51.19|49.79|51.28|49.88|51.28|49.88|51.14|49.74|99
1707028500000|2024-02-04 06:35:00|51.29|49.89|51.29|49.89|51.32|49.92|51.24|49.84|60
1707028800000|2024-02-04 06:40:00|51.3|49.9|51.15|49.75|51.3|49.9|51.15|49.75|117
1707029100000|2024-02-04 06:45:00|51.16|49.76|51.14|49.74|51.16|49.76|51.07|49.67|62
1707029400000|2024-02-04 06:50:00|51.13|49.73|51.09|49.69|51.13|49.73|51.07|49.67|134
1707029700000|2024-02-04 06:55:00|51.08|49.68|51.07|49.67|51.14|49.74|51.05|49.65|136
1707030000000|2024-02-04 07:00:00|51.08|49.68|51.2|49.8|51.21|49.81|51.06|49.66|87
1707030300000|2024-02-04 07:05:00|51.19|49.79|51.23|49.83|51.24|49.84|51.18|49.78|81
1707030600000|2024-02-04 07:10:00|51.24|49.84|51.08|49.68|51.24|49.84|51.07|49.67|96
1707030900000|2024-02-04 07:15:00|51.09|49.69|50.93|49.53|51.09|49.69|50.91|49.51|58
1707031200000|2024-02-04 07:20:00|50.92|49.52|50.95|49.55|50.99|49.59|50.86|49.46|128
1707031500000|2024-02-04 07:25:00|50.96|49.56|51.05|49.65|51.07|49.67|50.94|49.54|84
1707031800000|2024-02-04 07:30:00|51.06|49.66|51.02|49.62|51.1|49.7|51|49.6|133
1707032100000|2024-02-04 07:35:00|51.01|49.61|51.02|49.62|51.04|49.64|50.94|49.54|89
1707032400000|2024-02-04 07:40:00|51.01|49.61|51|49.6|51.07|49.67|51|49.6|170
1707032700000|2024-02-04 07:45:00|51.01|49.61|51.06|49.66|51.07|49.67|51|49.6|94
1707033000000|2024-02-04 07:50:00|51.07|49.67|51.16|49.76|51.16|49.76|51.05|49.65|64
1707033300000|2024-02-04 07:55:00|51.15|49.75|51.1|49.7|51.15|49.75|51.07|49.67|92
1707033600000|2024-02-04 08:00:00|51.09|49.69|51.09|49.69|51.14|49.74|51.05|49.65|155
1707033900000|2024-02-04 08:05:00|51.08|49.68|51.1|49.7|51.16|49.76|51.08|49.68|24
1707034200000|2024-02-04 08:10:00|51.09|49.69|51.12|49.72|51.14|49.74|51.09|49.69|117
1707034500000|2024-02-04 08:15:00|51.13|49.73|51.13|49.73|51.16|49.76|51.11|49.71|73
1707034800000|2024-02-04 08:20:00|51.12|49.72|51.08|49.68|51.14|49.74|51.06|49.66|56
1707035100000|2024-02-04 08:25:00|51.07|49.67|51.07|49.67|51.1|49.7|51.07|49.67|121
1707035400000|2024-02-04 08:30:00|51.06|49.66|51.11|49.71|51.11|49.71|51.04|49.64|48
1707035700000|2024-02-04 08:35:00|51.1|49.7|51.07|49.67|51.1|49.7|51.06|49.66|81
1707036000000|2024-02-04 08:40:00|51.06|49.66|51.08|49.68|51.09|49.69|51.02|49.62|105
1707036300000|2024-02-04 08:45:00|51.09|49.69|51.1|49.7|51.13|49.73|51.07|49.67|94
1707036600000|2024-02-04 08:50:00|51.09|49.69|51.04|49.64|51.1|49.7|51.01|49.61|110
1707036900000|2024-02-04 08:55:00|51.05|49.65|51.04|49.64|51.06|49.66|51.01|49.61|88
1707037200000|2024-02-04 09:00:00|51.05|49.65|51.05|49.65|51.07|49.67|51.01|49.61|204
1707037500000|2024-02-04 09:05:00|51.04|49.64|50.92|49.52|51.04|49.64|50.92|49.52|164
1707037800000|2024-02-04 09:10:00|50.91|49.51|50.91|49.51|50.94|49.54|50.87|49.47|187
1707038100000|2024-02-04 09:15:00|50.9|49.5|50.99|49.59|51|49.6|50.88|49.48|172
1707038400000|2024-02-04 09:20:00|51|49.6|51.15|49.75|51.16|49.76|50.99|49.59|121
1707038700000|2024-02-04 09:25:00|51.16|49.76|51.27|49.87|51.27|49.87|51.16|49.76|125
1707039000000|2024-02-04 09:30:00|51.28|49.88|51.32|49.92|51.34|49.94|51.27|49.87|156
1707039300000|2024-02-04 09:35:00|51.31|49.91|51.28|49.88|51.32|49.92|51.27|49.87|70
1707039600000|2024-02-04 09:40:00|51.27|49.87|51.26|49.86|51.32|49.92|51.25|49.85|45
1707039900000|2024-02-04 09:45:00|51.27|49.87|51.3|49.9|51.32|49.92|51.27|49.87|124
1707040200000|2024-02-04 09:50:00|51.29|49.89|51.35|49.95|51.37|49.97|51.29|49.89|64
1707040500000|2024-02-04 09:55:00|51.34|49.94|51.33|49.93|51.36|49.96|51.3|49.9|127
1707040800000|2024-02-04 10:00:00|51.32|49.92|51.29|49.89|51.32|49.92|51.28|49.88|63
1707041100000|2024-02-04 10:05:00|51.3|49.9|51.29|49.89|51.33|49.93|51.27|49.87|80
1707041400000|2024-02-04 10:10:00|51.3|49.9|51.27|49.87|51.31|49.91|51.27|49.87|42
1707041700000|2024-02-04 10:15:00|51.28|49.88|51.3|49.9|51.33|49.93|51.27|49.87|47
1707042000000|2024-02-04 10:20:00|51.29|49.89|51.26|49.86|51.29|49.89|51.22|49.82|132
1707042300000|2024-02-04 10:25:00|51.25|49.85|51.31|49.91|51.31|49.91|51.25|49.85|223
1707042600000|2024-02-04 10:30:00|51.3|49.9|51.25|49.85|51.31|49.91|51.24|49.84|48
1707042900000|2024-02-04 10:35:00|51.24|49.84|51.2|49.8|51.26|49.86|51.2|49.8|79
1707043200000|2024-02-04 10:40:00|51.21|49.81|51.22|49.82|51.24|49.84|51.2|49.8|151
1707043500000|2024-02-04 10:45:00|51.21|49.81|51.17|49.77|51.21|49.81|51.15|49.75|147
1707043800000|2024-02-04 10:50:00|51.16|49.76|51.22|49.82|51.22|49.82|51.16|49.76|29
1707044100000|2024-02-04 10:55:00|51.23|49.83|51.23|49.83|51.26|49.86|51.22|49.82|58
1707044400000|2024-02-04 11:00:00|51.22|49.82|51.23|49.83|51.26|49.86|51.2|49.8|32
1707044700000|2024-02-04 11:05:00|51.22|49.82|51.22|49.82|51.26|49.86|51.19|49.79|60
1707045000000|2024-02-04 11:10:00|51.23|49.83|51.32|49.92|51.32|49.92|51.23|49.83|76
1707045300000|2024-02-04 11:15:00|51.31|49.91|51.3|49.9|51.35|49.95|51.28|49.88|66
1707045600000|2024-02-04 11:20:00|51.29|49.89|51.31|49.91|51.33|49.93|51.28|49.88|79
1707045900000|2024-02-04 11:25:00|51.32|49.92|51.33|49.93|51.34|49.94|51.29|49.89|62
1707046200000|2024-02-04 11:30:00|51.32|49.92|51.34|49.94|51.34|49.94|51.29|49.89|81
1707046500000|2024-02-04 11:35:00|51.35|49.95|51.5|50.1|51.5|50.1|51.35|49.95|126
1707046800000|2024-02-04 11:40:00|51.49|50.09|51.48|50.08|51.55|50.15|51.48|50.08|98
1707047100000|2024-02-04 11:45:00|51.49|50.09|51.47|50.07|51.51|50.11|51.42|50.02|101
1707047400000|2024-02-04 11:50:00|51.46|50.06|51.39|49.99|51.49|50.09|51.39|49.99|81
1707047700000|2024-02-04 11:55:00|51.4|50|51.39|49.99|51.43|50.03|51.38|49.98|77
1707048000000|2024-02-04 12:00:00|51.38|49.98|51.49|50.09|51.49|50.09|51.38|49.98|98
1707048300000|2024-02-04 12:05:00|51.5|50.1|51.5|50.1|51.51|50.11|51.45|50.05|100
1707048600000|2024-02-04 12:10:00|51.49|50.09|51.48|50.08|51.55|50.15|51.48|50.08|132
1707048900000|2024-02-04 12:15:00|51.47|50.07|51.51|50.11|51.54|50.14|51.43|50.03|119
1707049200000|2024-02-04 12:20:00|51.52|50.12|51.54|50.14|51.55|50.15|51.48|50.08|45
1707049500000|2024-02-04 12:25:00|51.53|50.13|51.53|50.13|51.54|50.14|51.5|50.1|107
1707049800000|2024-02-04 12:30:00|51.52|50.12|51.55|50.15|51.55|50.15|51.52|50.12|58
1707050100000|2024-02-04 12:35:00|51.54|50.14|51.58|50.18|51.58|50.18|51.54|50.14|33
1707050400000|2024-02-04 12:40:00|51.57|50.17|51.57|50.17|51.58|50.18|51.57|50.17|23
1707051300000|2024-02-04 12:55:00|51.46|50.06|51.44|50.04|51.47|50.07|51.44|50.04|19
1707051600000|2024-02-04 13:00:00|51.42|50.02|51.46|50.06|51.5|50.1|51.41|50.01|95
1707051900000|2024-02-04 13:05:00|51.45|50.05|51.43|50.03|51.46|50.06|51.42|50.02|97
1707052200000|2024-02-04 13:10:00|51.44|50.04|51.44|50.04|51.46|50.06|51.42|50.02|41
1707052500000|2024-02-04 13:15:00|51.43|50.03|51.47|50.07|51.49|50.09|51.42|50.02|71
1707052800000|2024-02-04 13:20:00|51.48|50.08|51.43|50.03|51.48|50.08|51.41|50.01|50
1707053100000|2024-02-04 13:25:00|51.42|50.02|51.42|50.02|51.44|50.04|51.4|50|73
1707053400000|2024-02-04 13:30:00|51.43|50.03|51.4|50|51.48|50.08|51.35|49.95|83
1707053700000|2024-02-04 13:35:00|51.39|49.99|51.36|49.96|51.4|50|51.34|49.94|105
1707054000000|2024-02-04 13:40:00|51.37|49.97|51.32|49.92|51.37|49.97|51.31|49.91|70
1707054300000|2024-02-04 13:45:00|51.33|49.93|51.31|49.91|51.34|49.94|51.3|49.9|81
1707054600000|2024-02-04 13:50:00|51.3|49.9|51.31|49.91|51.31|49.91|51.28|49.88|26
1707054900000|2024-02-04 13:55:00|51.32|49.92|51.31|49.91|51.34|49.94|51.29|49.89|18
1707055200000|2024-02-04 14:00:00|51.32|49.92|51.35|49.95|51.39|49.99|51.31|49.91|44
1707055500000|2024-02-04 14:05:00|51.34|49.94|51.39|49.99|51.39|49.99|51.31|49.91|60
1707055800000|2024-02-04 14:10:00|51.38|49.98|51.48|50.08|51.48|50.08|51.38|49.98|45
1707056100000|2024-02-04 14:15:00|51.49|50.09|51.43|50.03|51.49|50.09|51.41|50.01|93
1707056400000|2024-02-04 14:20:00|51.42|50.02|51.43|50.03|51.43|50.03|51.39|49.99|174
1707056700000|2024-02-04 14:25:00|51.42|50.02|51.47|50.07|51.47|50.07|51.4|50|128
1707057000000|2024-02-04 14:30:00|51.46|50.06|51.48|50.08|51.51|50.11|51.43|50.03|34
1707057300000|2024-02-04 14:35:00|51.47|50.07|51.37|49.97|51.48|50.08|51.37|49.97|57
1707057600000|2024-02-04 14:40:00|51.38|49.98|51.35|49.95|51.38|49.98|51.33|49.93|99
1707057900000|2024-02-04 14:45:00|51.36|49.96|51.28|49.88|51.37|49.97|51.22|49.82|166
1707058200000|2024-02-04 14:50:00|51.27|49.87|51.3|49.9|51.31|49.91|51.24|49.84|104
1707058500000|2024-02-04 14:55:00|51.29|49.89|51.25|49.85|51.3|49.9|51.24|49.84|91
1707058800000|2024-02-04 15:00:00|51.26|49.86|51.21|49.81|51.26|49.86|51.21|49.81|118
1707059100000|2024-02-04 15:05:00|51.22|49.82|51.32|49.92|51.34|49.94|51.2|49.8|75
1707059400000|2024-02-04 15:10:00|51.33|49.93|51.3|49.9|51.37|49.97|51.29|49.89|93
1707059700000|2024-02-04 15:15:00|51.31|49.91|51.28|49.88|51.33|49.93|51.28|49.88|34
1707060000000|2024-02-04 15:20:00|51.27|49.87|51.15|49.75|51.28|49.88|51.09|49.69|154
1707060300000|2024-02-04 15:25:00|51.16|49.76|51.16|49.76|51.19|49.79|51.15|49.75|109
1707060600000|2024-02-04 15:30:00|51.17|49.77|51.2|49.8|51.21|49.81|51.15|49.75|96
1707060900000|2024-02-04 15:35:00|51.21|49.81|51.2|49.8|51.22|49.82|51.18|49.78|84
1707061200000|2024-02-04 15:40:00|51.21|49.81|51.22|49.82|51.24|49.84|51.2|49.8|84
1707061500000|2024-02-04 15:45:00|51.21|49.81|51.19|49.79|51.22|49.82|51.18|49.78|37
1707061800000|2024-02-04 15:50:00|51.18|49.78|51.21|49.81|51.21|49.81|51.17|49.77|40
1707062100000|2024-02-04 15:55:00|51.2|49.8|51.19|49.79|51.21|49.81|51.17|49.77|114
1707062400000|2024-02-04 16:00:00|51.18|49.78|51.11|49.71|51.19|49.79|51.11|49.71|88
1707062700000|2024-02-04 16:05:00|51.1|49.7|51.07|49.67|51.14|49.74|51.06|49.66|30
1707063000000|2024-02-04 16:10:00|51.06|49.66|51.02|49.62|51.06|49.66|51.02|49.62|16
1707063300000|2024-02-04 16:15:00|51.03|49.63|50.95|49.55|51.03|49.63|50.94|49.54|45
1707063600000|2024-02-04 16:20:00|50.96|49.56|50.96|49.56|50.96|49.56|50.9|49.5|47
1707063900000|2024-02-04 16:25:00|50.97|49.57|50.95|49.55|50.98|49.58|50.92|49.52|33
1707064200000|2024-02-04 16:30:00|50.96|49.56|51.03|49.63|51.04|49.64|50.96|49.56|15
1707064500000|2024-02-04 16:35:00|51.04|49.64|51.11|49.71|51.13|49.73|51.04|49.64|36
1707064800000|2024-02-04 16:40:00|51.1|49.7|51.05|49.65|51.12|49.72|51.03|49.63|59
1707065100000|2024-02-04 16:45:00|51.06|49.66|51.01|49.61|51.07|49.67|51.01|49.61|118
1707065400000|2024-02-04 16:50:00|51.02|49.62|51.04|49.64|51.07|49.67|51|49.6|78
1707065700000|2024-02-04 16:55:00|51.03|49.63|51.08|49.68|51.08|49.68|51.02|49.62|56
1707066000000|2024-02-04 17:00:00|51.09|49.69|51.04|49.64|51.1|49.7|51.02|49.62|39
1707066300000|2024-02-04 17:05:00|51.05|49.65|51.13|49.73|51.14|49.74|51.05|49.65|46
1707066600000|2024-02-04 17:10:00|51.12|49.72|51.11|49.71|51.13|49.73|51.1|49.7|45
1707066900000|2024-02-04 17:15:00|51.12|49.72|50.97|49.57|51.12|49.72|50.97|49.57|19
1707067200000|2024-02-04 17:20:00|50.98|49.58|50.94|49.54|50.98|49.58|50.89|49.49|98
1707067500000|2024-02-04 17:25:00|50.95|49.55|50.97|49.57|50.99|49.59|50.94|49.54|57
1707067800000|2024-02-04 17:30:00|50.98|49.58|51|49.6|51.02|49.62|50.97|49.57|69
1707068100000|2024-02-04 17:35:00|50.99|49.59|51.04|49.64|51.07|49.67|50.98|49.58|50
1707068400000|2024-02-04 17:40:00|51.03|49.63|51.05|49.65|51.06|49.66|51.02|49.62|39
1707068700000|2024-02-04 17:45:00|51.06|49.66|51.11|49.71|51.13|49.73|51.02|49.62|50
1707069000000|2024-02-04 17:50:00|51.1|49.7|51.05|49.65|51.11|49.71|51.05|49.65|74
1707069300000|2024-02-04 17:55:00|51.06|49.66|51.1|49.7|51.1|49.7|51.05|49.65|43
1707069600000|2024-02-04 18:00:00|51.09|49.69|51.07|49.67|51.09|49.69|50.99|49.59|95
1707069900000|2024-02-04 18:05:00|51.08|49.68|51.1|49.7|51.16|49.76|51.07|49.67|73
1707070200000|2024-02-04 18:10:00|51.09|49.69|51.11|49.71|51.11|49.71|51.08|49.68|49
1707070500000|2024-02-04 18:15:00|51.1|49.7|51|49.6|51.12|49.72|50.99|49.59|63
1707070800000|2024-02-04 18:20:00|51.01|49.61|50.93|49.53|51.01|49.61|50.88|49.48|96
1707071100000|2024-02-04 18:25:00|50.94|49.54|50.92|49.52|50.95|49.55|50.89|49.49|67
1707071400000|2024-02-04 18:30:00|50.91|49.51|50.95|49.55|50.97|49.57|50.91|49.51|105
1707071700000|2024-02-04 18:35:00|50.96|49.56|50.93|49.53|50.97|49.57|50.91|49.51|96
1707072000000|2024-02-04 18:40:00|50.92|49.52|50.9|49.5|50.93|49.53|50.85|49.45|85
1707072300000|2024-02-04 18:45:00|50.89|49.49|50.79|49.39|50.9|49.5|50.77|49.37|98
1707072600000|2024-02-04 18:50:00|50.78|49.38|50.79|49.39|50.79|49.39|50.74|49.34|76
1707072900000|2024-02-04 18:55:00|50.78|49.38|50.84|49.44|50.9|49.5|50.75|49.35|111
1707073200000|2024-02-04 19:00:00|50.83|49.43|50.82|49.42|50.92|49.52|50.8|49.4|78
1707073500000|2024-02-04 19:05:00|50.83|49.43|50.58|49.18|50.83|49.43|50.43|49.03|253
1707073800000|2024-02-04 19:10:00|50.57|49.17|50.64|49.24|50.66|49.26|50.49|49.09|297
1707074100000|2024-02-04 19:15:00|50.63|49.23|50.69|49.29|50.71|49.31|50.63|49.23|163
1707074400000|2024-02-04 19:20:00|50.7|49.3|50.59|49.19|50.72|49.32|50.57|49.17|203
1707074700000|2024-02-04 19:25:00|50.58|49.18|50.66|49.26|50.67|49.27|50.57|49.17|337
1707075000000|2024-02-04 19:30:00|50.67|49.27|50.71|49.31|50.78|49.38|50.64|49.24|140
1707075300000|2024-02-04 19:35:00|50.7|49.3|50.72|49.32|50.78|49.38|50.69|49.29|103
1707075600000|2024-02-04 19:40:00|50.73|49.33|50.75|49.35|50.76|49.36|50.71|49.31|217
1707075900000|2024-02-04 19:45:00|50.74|49.34|50.67|49.27|50.74|49.34|50.65|49.25|136
1707076200000|2024-02-04 19:50:00|50.68|49.28|50.68|49.28|50.73|49.33|50.64|49.24|73
1707076500000|2024-02-04 19:55:00|50.69|49.29|50.69|49.29|50.73|49.33|50.68|49.28|75
1707076800000|2024-02-04 20:00:00|50.7|49.3|50.76|49.36|50.77|49.37|50.65|49.25|77
1707077100000|2024-02-04 20:05:00|50.77|49.37|50.79|49.39|50.8|49.4|50.76|49.36|31
1707077400000|2024-02-04 20:10:00|50.8|49.4|50.72|49.32|50.8|49.4|50.7|49.3|62
1707077700000|2024-02-04 20:15:00|50.73|49.33|50.71|49.31|50.74|49.34|50.63|49.23|177
1707078000000|2024-02-04 20:20:00|50.72|49.32|50.69|49.29|50.75|49.35|50.68|49.28|120
1707078300000|2024-02-04 20:25:00|50.7|49.3|50.65|49.25|50.7|49.3|50.52|49.12|250
1707078600000|2024-02-04 20:30:00|50.66|49.26|50.83|49.03|50.91|49.26|50.65|49|91
1707078900000|2024-02-04 20:35:00|50.84|49.04|50.96|49.16|50.96|49.16|50.84|49.04|146
1707079200000|2024-02-04 20:40:00|50.97|49.17|50.92|49.12|50.98|49.18|50.91|49.11|80
1707079500000|2024-02-04 20:45:00|50.91|49.11|51.02|49.22|51.05|49.25|50.9|49.1|72
1707079800000|2024-02-04 20:50:00|51.01|49.21|51.26|49.46|51.27|49.47|50.98|49.18|194
1707080100000|2024-02-04 20:55:00|51.27|49.47|51.22|49.42|51.27|49.47|51.15|49.35|126
1707080400000|2024-02-04 21:00:00|51.23|49.43|51.27|49.47|51.32|49.52|51.22|49.42|101
1707080700000|2024-02-04 21:05:00|51.28|49.48|51.27|49.47|51.3|49.5|51.22|49.42|54
1707081000000|2024-02-04 21:10:00|51.28|49.48|51.2|49.4|51.28|49.48|51.19|49.39|107
1707081300000|2024-02-04 21:15:00|51.19|49.39|51.21|49.41|51.23|49.43|51.14|49.34|83
1707081600000|2024-02-04 21:20:00|51.22|49.42|51.24|49.44|51.28|49.48|51.2|49.4|110
1707081900000|2024-02-04 21:25:00|51.23|49.43|51.18|49.38|51.24|49.44|51.16|49.36|86
1707082200000|2024-02-04 21:30:00|51.17|49.37|51.23|49.43|51.24|49.44|51.16|49.36|141
1707082500000|2024-02-04 21:35:00|51.24|49.44|51.16|49.36|51.26|49.46|51.16|49.36|91
1707082800000|2024-02-04 21:40:00|51.15|49.35|51.11|49.31|51.19|49.39|51.09|49.29|47
1707083100000|2024-02-04 21:45:00|51.1|49.3|50.89|49.49|51.12|49.49|50.89|49.28|36
1707083400000|2024-02-04 21:50:00|50.88|49.48|50.82|49.42|50.88|49.48|50.81|49.41|78
1707083700000|2024-02-04 21:55:00|50.81|49.41|50.86|49.46|50.86|49.46|50.79|49.39|44
1707084000000|2024-02-04 22:00:00|50.85|49.45|50.91|49.51|50.93|49.53|50.84|49.44|55
1707084300000|2024-02-04 22:05:00|50.9|49.5|50.84|49.44|50.9|49.5|50.82|49.42|168
1707084600000|2024-02-04 22:10:00|50.83|49.43|50.91|49.51|50.91|49.51|50.81|49.41|77
1707084900000|2024-02-04 22:15:00|50.9|49.5|50.95|49.55|50.97|49.57|50.89|49.49|85
1707085200000|2024-02-04 22:20:00|50.94|49.54|50.78|49.38|50.94|49.54|50.77|49.37|142
1707085500000|2024-02-04 22:25:00|50.77|49.37|50.62|49.22|50.77|49.37|50.58|49.18|281
1707085800000|2024-02-04 22:30:00|50.61|49.21|50.61|49.21|50.65|49.25|50.55|49.15|155
1707086100000|2024-02-04 22:35:00|50.6|49.2|50.26|48.86|50.63|49.23|50.11|48.71|315
1707086400000|2024-02-04 22:40:00|50.27|48.87|50.44|49.04|50.44|49.04|50.15|48.75|301
1707086700000|2024-02-04 22:45:00|50.43|49.03|50.56|49.16|50.56|49.16|50.42|49.02|47
1707087000000|2024-02-04 22:50:00|50.55|49.15|50.42|49.02|50.55|49.15|50.42|49.02|139
1707087300000|2024-02-04 22:55:00|50.43|49.03|50.42|49.02|50.49|49.09|50.39|48.99|114
1707087600000|2024-02-04 23:00:00|50.43|49.03|50.4|49|50.5|49.1|50.36|48.96|98
1707087900000|2024-02-04 23:05:00|50.38|48.98|50.36|48.96|50.47|49.07|50.33|48.93|165
1707088200000|2024-02-04 23:10:00|50.35|48.95|50.43|49.03|50.45|49.05|50.33|48.93|152
1707088500000|2024-02-04 23:15:00|50.42|49.02|50.3|48.9|50.42|49.02|50.26|48.86|156
1707088800000|2024-02-04 23:20:00|50.29|48.89|50.23|48.83|50.31|48.91|50.23|48.83|76
1707089100000|2024-02-04 23:25:00|50.22|48.82|50.27|48.87|50.31|48.91|50.21|48.81|35
1707089400000|2024-02-04 23:30:00|50.28|48.88|50.3|48.9|50.33|48.93|50.26|48.86|83
1707089700000|2024-02-04 23:35:00|50.31|48.91|50.28|48.88|50.32|48.92|50.23|48.83|29
1707090000000|2024-02-04 23:40:00|50.27|48.87|50.21|48.81|50.27|48.87|50.18|48.78|38
1707090300000|2024-02-04 23:45:00|50.22|48.82|50.18|48.78|50.27|48.87|50.18|48.78|58
1707090600000|2024-02-04 23:50:00|50.2|48.8|50.11|48.71|50.22|48.82|50.1|48.7|85
1707090900000|2024-02-04 23:55:00|50.1|48.7|50.03|48.63|50.1|48.7|50.03|48.63|56
1707091200000|2024-02-05 00:00:00|50.02|48.62|49.98|48.58|50.04|48.64|49.94|48.54|51
1707091500000|2024-02-05 00:05:00|49.97|48.57|50.06|48.66|50.09|48.69|49.96|48.56|90
1707091800000|2024-02-05 00:10:00|50.07|48.67|50.09|48.69|50.09|48.69|50.05|48.65|35
1707092100000|2024-02-05 00:15:00|50.1|48.7|49.9|48.5|50.11|48.71|49.9|48.5|70
1707092400000|2024-02-05 00:20:00|49.89|48.49|50.11|48.71|50.12|48.72|49.84|48.44|139
1707092700000|2024-02-05 00:25:00|50.13|48.73|50.18|48.78|50.18|48.78|50.12|48.72|91
1707093000000|2024-02-05 00:30:00|50.17|48.77|49.95|48.55|50.18|48.78|49.93|48.53|155
1707093300000|2024-02-05 00:35:00|49.94|48.54|49.92|48.52|49.97|48.57|49.83|48.43|205
1707093600000|2024-02-05 00:40:00|49.93|48.53|49.93|48.53|49.95|48.55|49.87|48.47|187
1707093900000|2024-02-05 00:45:00|49.94|48.54|49.94|48.54|49.95|48.55|49.84|48.44|132
1707094200000|2024-02-05 00:50:00|49.93|48.53|49.95|48.55|50|48.6|49.87|48.47|164
1707094500000|2024-02-05 00:55:00|49.96|48.56|49.91|48.51|49.98|48.58|49.9|48.5|195
1707094800000|2024-02-05 01:00:00|49.92|48.52|49.92|48.52|49.97|48.57|49.87|48.47|67
1707095100000|2024-02-05 01:05:00|49.91|48.51|49.65|48.25|49.92|48.52|49.6|48.2|138
1707095400000|2024-02-05 01:10:00|49.64|48.24|49.62|48.22|49.72|48.32|49.53|48.13|318
1707095700000|2024-02-05 01:15:00|49.6|48.2|49.8|48.4|49.86|48.46|49.59|48.19|330
1707096000000|2024-02-05 01:20:00|49.79|48.39|49.81|48.41|49.91|48.51|49.79|48.39|147
1707096300000|2024-02-05 01:25:00|49.8|48.4|49.79|48.39|49.81|48.41|49.71|48.31|134
1707096600000|2024-02-05 01:30:00|49.8|48.4|49.82|48.42|49.82|48.42|49.73|48.33|75
1707096900000|2024-02-05 01:35:00|49.83|48.43|49.85|48.45|49.92|48.52|49.8|48.4|122
1707097200000|2024-02-05 01:40:00|49.86|48.46|49.9|48.5|49.91|48.51|49.85|48.45|82
1707097500000|2024-02-05 01:45:00|49.91|48.51|49.81|48.41|49.93|48.53|49.8|48.4|102
1707097800000|2024-02-05 01:50:00|49.82|48.42|49.86|48.46|49.9|48.5|49.77|48.37|145
1707098100000|2024-02-05 01:55:00|49.87|48.47|49.92|48.52|49.96|48.56|49.86|48.46|114
1707098400000|2024-02-05 02:00:00|49.93|48.53|49.91|48.51|49.97|48.57|49.9|48.5|127
1707098700000|2024-02-05 02:05:00|49.92|48.52|49.94|48.54|49.99|48.59|49.91|48.51|24
1707099000000|2024-02-05 02:10:00|49.93|48.53|49.96|48.56|49.96|48.56|49.92|48.52|30
1707099300000|2024-02-05 02:15:00|49.95|48.55|49.86|48.46|49.96|48.56|49.85|48.45|32
1707099600000|2024-02-05 02:20:00|49.85|48.45|49.96|48.56|49.96|48.56|49.83|48.43|128
1707099900000|2024-02-05 02:25:00|49.95|48.55|49.97|48.57|50|48.6|49.95|48.55|58
1707100200000|2024-02-05 02:30:00|49.98|48.58|49.96|48.56|50|48.6|49.94|48.54|75
1707100500000|2024-02-05 02:35:00|49.95|48.55|50|48.6|50.01|48.61|49.95|48.55|100
1707100800000|2024-02-05 02:40:00|50.01|48.61|50|48.6|50.01|48.61|49.93|48.53|96
1707101100000|2024-02-05 02:45:00|49.99|48.59|50.03|48.63|50.03|48.63|49.99|48.59|79
1707101400000|2024-02-05 02:50:00|50.02|48.62|50|48.6|50.02|48.62|49.98|48.58|67
1707101700000|2024-02-05 02:55:00|50.01|48.61|50.02|48.62|50.02|48.62|49.99|48.59|38
1707102000000|2024-02-05 03:00:00|50.03|48.63|50.08|48.68|50.08|48.68|50.02|48.62|103
1707102300000|2024-02-05 03:05:00|50.09|48.69|50.1|48.7|50.1|48.7|50.08|48.68|11
1707102600000|2024-02-05 03:10:00|50.12|48.72|50.19|48.79|50.2|48.8|50.12|48.72|17
1707102900000|2024-02-05 03:15:00|50.2|48.8|50.21|48.81|50.25|48.85|50.2|48.8|15
1707103200000|2024-02-05 03:20:00|50.2|48.8|50.23|48.83|50.23|48.83|50.17|48.77|32
1707103500000|2024-02-05 03:25:00|50.24|48.84|50.27|48.87|50.27|48.87|50.23|48.83|8
1707103800000|2024-02-05 03:30:00|50.26|48.86|50.3|48.9|50.3|48.9|50.25|48.85|11
1707104100000|2024-02-05 03:35:00|50.28|48.88|50.27|48.87|50.31|48.91|50.27|48.87|11
1707104400000|2024-02-05 03:40:00|50.26|48.86|50.32|48.92|50.33|48.93|50.26|48.86|12
1707104700000|2024-02-05 03:45:00|50.31|48.91|50.31|48.91|50.33|48.93|50.29|48.89|109
1707105000000|2024-02-05 03:50:00|50.32|48.92|50.39|48.99|50.43|49.03|50.3|48.9|117
1707105300000|2024-02-05 03:55:00|50.38|48.98|50.43|49.03|50.47|49.07|50.38|48.98|114
1707105600000|2024-02-05 04:00:00|50.44|49.04|50.38|48.98|50.44|49.04|50.34|48.94|167
1707105900000|2024-02-05 04:05:00|50.37|48.97|50.41|49.01|50.42|49.02|50.37|48.97|77
1707106200000|2024-02-05 04:10:00|50.42|49.02|50.42|49.02|50.42|49.02|50.35|48.95|37
1707106500000|2024-02-05 04:15:00|50.44|49.04|50.49|49.09|50.49|49.09|50.41|49.01|45
1707106800000|2024-02-05 04:20:00|50.48|49.08|50.51|49.11|50.57|49.17|50.48|49.08|99
1707107100000|2024-02-05 04:25:00|50.52|49.12|50.51|49.11|50.52|49.12|50.46|49.06|80
1707107400000|2024-02-05 04:30:00|50.5|49.1|50.54|49.14|50.54|49.14|50.46|49.06|62
1707107700000|2024-02-05 04:35:00|50.53|49.13|50.46|49.06|50.53|49.13|50.42|49.02|117
1707108000000|2024-02-05 04:40:00|50.45|49.05|50.4|49|50.47|49.07|50.39|48.99|20
1707108300000|2024-02-05 04:45:00|50.41|49.01|50.41|49.01|50.42|49.02|50.36|48.96|59
1707108600000|2024-02-05 04:50:00|50.4|49|50.41|49.01|50.42|49.02|50.39|48.99|42
1707108900000|2024-02-05 04:55:00|50.4|49|50.36|48.96|50.4|49|50.36|48.96|43
1707109200000|2024-02-05 05:00:00|50.37|48.97|50.33|48.93|50.38|48.98|50.31|48.91|32
1707109500000|2024-02-05 05:05:00|50.32|48.92|50.29|48.89|50.34|48.94|50.28|48.88|85
1707109800000|2024-02-05 05:10:00|50.3|48.9|50.27|48.87|50.32|48.92|50.27|48.87|18
1707110100000|2024-02-05 05:15:00|50.28|48.88|50.27|48.87|50.28|48.88|50.25|48.85|26
1707110400000|2024-02-05 05:20:00|50.28|48.88|50.29|48.89|50.31|48.91|50.27|48.87|16
1707110700000|2024-02-05 05:25:00|50.28|48.88|50.28|48.88|50.3|48.9|50.27|48.87|14
1707111000000|2024-02-05 05:30:00|50.27|48.87|50.31|48.91|50.31|48.91|50.26|48.86|45
1707111300000|2024-02-05 05:35:00|50.32|48.92|50.33|48.93|50.33|48.93|50.31|48.91|32
1707111600000|2024-02-05 05:40:00|50.34|48.94|50.38|48.98|50.38|48.98|50.34|48.94|42
1707111900000|2024-02-05 05:45:00|50.39|48.99|50.42|49.02|50.42|49.02|50.38|48.98|21
1707112200000|2024-02-05 05:50:00|50.41|49.01|50.43|49.03|50.45|49.05|50.41|49.01|6
1707112500000|2024-02-05 05:55:00|50.42|49.02|50.42|49.02|50.43|49.03|50.38|48.98|29
1707112800000|2024-02-05 06:00:00|50.41|49.01|50.43|49.03|50.43|49.03|50.37|48.97|35
1707113100000|2024-02-05 06:05:00|50.44|49.04|50.48|49.08|50.48|49.08|50.44|49.04|27
1707113400000|2024-02-05 06:10:00|50.49|49.09|50.45|49.05|50.52|49.12|50.43|49.03|95
1707113700000|2024-02-05 06:15:00|50.44|49.04|50.37|48.97|50.44|49.04|50.36|48.96|43
1707114000000|2024-02-05 06:20:00|50.38|48.98|50.42|49.02|50.43|49.03|50.34|48.94|35
1707114300000|2024-02-05 06:25:00|50.41|49.01|50.42|49.02|50.43|49.03|50.39|48.99|71
1707114600000|2024-02-05 06:30:00|50.43|49.03|50.45|49.05|50.45|49.05|50.39|48.99|30
1707114900000|2024-02-05 06:35:00|50.44|49.04|50.43|49.03|50.46|49.06|50.4|49|31
1707115200000|2024-02-05 06:40:00|50.42|49.02|50.39|48.99|50.44|49.04|50.38|48.98|87
1707115500000|2024-02-05 06:45:00|50.4|49|50.42|49.02|50.43|49.03|50.39|48.99|53
1707115800000|2024-02-05 06:50:00|50.43|49.03|50.5|49.1|50.5|49.1|50.42|49.02|19
1707116100000|2024-02-05 06:55:00|50.49|49.09|50.52|49.12|50.57|49.17|50.48|49.08|136
1707116400000|2024-02-05 07:00:00|50.53|49.13|50.52|49.12|50.57|49.17|50.5|49.1|52
1707116700000|2024-02-05 07:05:00|50.51|49.11|50.45|49.05|50.51|49.11|50.42|49.02|63
1707117000000|2024-02-05 07:10:00|50.46|49.06|50.42|49.02|50.46|49.06|50.4|49|98
1707117300000|2024-02-05 07:15:00|50.43|49.03|50.45|49.05|50.47|49.07|50.4|49|74
1707117600000|2024-02-05 07:20:00|50.44|49.04|50.55|49.15|50.55|49.15|50.44|49.04|150
1707117900000|2024-02-05 07:25:00|50.54|49.14|50.64|49.24|50.64|49.24|50.54|49.14|120
1707118200000|2024-02-05 07:30:00|50.65|49.25|50.78|49.38|50.79|49.39|50.65|49.25|27
1707118500000|2024-02-05 07:35:00|50.77|49.37|50.91|49.51|50.91|49.51|50.77|49.37|82
1707118800000|2024-02-05 07:40:00|50.92|49.52|50.86|49.46|50.95|49.55|50.82|49.42|89
1707119100000|2024-02-05 07:45:00|50.87|49.47|50.94|49.54|50.95|49.55|50.83|49.43|137
1707119400000|2024-02-05 07:50:00|50.93|49.53|50.92|49.52|50.96|49.56|50.89|49.49|116
1707119700000|2024-02-05 07:55:00|50.93|49.53|50.91|49.51|50.95|49.55|50.84|49.44|210
1707120000000|2024-02-05 08:00:00|50.9|49.5|50.97|49.57|50.97|49.57|50.83|49.43|214
1707120300000|2024-02-05 08:05:00|50.98|49.58|51.02|49.62|51.02|49.62|50.87|49.47|97
1707120600000|2024-02-05 08:10:00|51.01|49.61|50.91|49.51|51.02|49.62|50.88|49.48|121
1707120900000|2024-02-05 08:15:00|50.9|49.5|50.88|49.48|50.92|49.52|50.86|49.46|159
1707121200000|2024-02-05 08:20:00|50.87|49.47|50.89|49.49|50.89|49.49|50.81|49.41|33
1707121500000|2024-02-05 08:25:00|50.9|49.5|50.96|49.56|51|49.6|50.9|49.5|65
1707121800000|2024-02-05 08:30:00|50.97|49.57|50.9|49.5|51|49.6|50.9|49.5|154
1707122100000|2024-02-05 08:35:00|50.89|49.49|50.91|49.51|50.92|49.52|50.84|49.44|133
1707122400000|2024-02-05 08:40:00|50.92|49.52|50.83|49.43|50.95|49.55|50.83|49.43|217
1707122700000|2024-02-05 08:45:00|50.84|49.44|50.84|49.44|50.88|49.48|50.83|49.43|159
1707123000000|2024-02-05 08:50:00|50.85|49.45|50.8|49.4|50.88|49.48|50.79|49.39|62
1707123300000|2024-02-05 08:55:00|50.79|49.39|50.8|49.4|50.82|49.42|50.77|49.37|116
1707123600000|2024-02-05 09:00:00|50.81|49.41|50.77|49.37|50.85|49.45|50.77|49.37|96
1707123900000|2024-02-05 09:05:00|50.76|49.36|50.73|49.33|50.78|49.38|50.72|49.32|95
1707124200000|2024-02-05 09:10:00|50.74|49.34|50.75|49.35|50.78|49.38|50.73|49.33|57
1707124500000|2024-02-05 09:15:00|50.76|49.36|50.8|49.4|50.8|49.4|50.74|49.34|28
1707124800000|2024-02-05 09:20:00|50.79|49.39|50.79|49.39|50.83|49.43|50.75|49.35|103
1707125100000|2024-02-05 09:25:00|50.78|49.38|50.76|49.36|50.79|49.39|50.76|49.36|35
1707125400000|2024-02-05 09:30:00|50.79|49.39|50.76|49.36|50.8|49.4|50.75|49.35|63
1707125700000|2024-02-05 09:35:00|50.77|49.37|50.72|49.32|50.79|49.39|50.71|49.31|181
1707126000000|2024-02-05 09:40:00|50.73|49.33|50.79|49.39|50.81|49.41|50.72|49.32|140
1707126300000|2024-02-05 09:45:00|50.78|49.38|50.83|49.43|50.84|49.44|50.76|49.36|49
1707126600000|2024-02-05 09:50:00|50.84|49.44|50.89|49.49|50.94|49.54|50.83|49.43|92
1707126900000|2024-02-05 09:55:00|50.9|49.5|50.91|49.51|50.93|49.53|50.87|49.47|41
1707127200000|2024-02-05 10:00:00|50.9|49.5|51|49.6|51.04|49.64|50.85|49.45|211
1707127500000|2024-02-05 10:05:00|51.01|49.61|51.06|49.66|51.1|49.7|51|49.6|151
1707127800000|2024-02-05 10:10:00|51.07|49.67|51.05|49.65|51.07|49.67|50.96|49.56|191
1707128100000|2024-02-05 10:15:00|51.04|49.64|51.11|49.71|51.11|49.71|51.03|49.63|65
1707128400000|2024-02-05 10:20:00|51.1|49.7|51.12|49.72|51.16|49.76|51.09|49.69|166
1707128700000|2024-02-05 10:25:00|51.11|49.71|51.1|49.7|51.11|49.71|51.04|49.64|127
1707129000000|2024-02-05 10:30:00|51.11|49.71|51.08|49.68|51.13|49.73|51.04|49.64|57
1707129300000|2024-02-05 10:35:00|51.07|49.67|51.14|49.74|51.15|49.75|51.04|49.64|99
1707129600000|2024-02-05 10:40:00|51.13|49.73|51.15|49.75|51.17|49.77|51.09|49.69|113
1707129900000|2024-02-05 10:45:00|51.14|49.74|51.19|49.79|51.21|49.81|51.09|49.69|160
1707130200000|2024-02-05 10:50:00|51.18|49.78|51.13|49.73|51.19|49.79|51.1|49.7|97
1707130500000|2024-02-05 10:55:00|51.12|49.72|51.07|49.67|51.13|49.73|51.06|49.66|56
1707130800000|2024-02-05 11:00:00|51.08|49.68|51.11|49.71|51.17|49.77|51.07|49.67|117
1707131100000|2024-02-05 11:05:00|51.12|49.72|51.08|49.68|51.12|49.72|51.03|49.63|149
1707131400000|2024-02-05 11:10:00|51.09|49.69|51.06|49.66|51.11|49.71|51.04|49.64|53
1707131700000|2024-02-05 11:15:00|51.08|49.68|51.05|49.65|51.09|49.69|51.03|49.63|34
1707132000000|2024-02-05 11:20:00|51.04|49.64|51.09|49.69|51.1|49.7|50.98|49.58|65
1707132300000|2024-02-05 11:25:00|51.1|49.7|51.06|49.66|51.1|49.7|51.05|49.65|79
1707132600000|2024-02-05 11:30:00|51.05|49.65|51.08|49.68|51.09|49.69|51.02|49.62|154
1707132900000|2024-02-05 11:35:00|51.09|49.69|51.13|49.73|51.15|49.75|51.09|49.69|123
1707133200000|2024-02-05 11:40:00|51.14|49.74|51.12|49.72|51.15|49.75|51.1|49.7|195
1707133500000|2024-02-05 11:45:00|51.11|49.71|51.06|49.66|51.14|49.74|51.02|49.62|81
1707133800000|2024-02-05 11:50:00|51.07|49.67|51.11|49.71|51.17|49.77|51.01|49.61|58
1707134100000|2024-02-05 11:55:00|51.12|49.72|51.09|49.69|51.12|49.72|51.08|49.68|63
1707134400000|2024-02-05 12:00:00|51.1|49.7|51.12|49.72|51.12|49.72|51.05|49.65|94
1707134700000|2024-02-05 12:05:00|51.13|49.73|51.03|49.63|51.14|49.74|51.03|49.63|71
1707135000000|2024-02-05 12:10:00|51.02|49.62|51.04|49.64|51.05|49.65|51.01|49.61|37
1707135300000|2024-02-05 12:15:00|51.05|49.65|50.98|49.58|51.06|49.66|50.97|49.57|104
1707135600000|2024-02-05 12:20:00|50.99|49.59|50.84|49.44|51|49.6|50.84|49.44|99
1707135900000|2024-02-05 12:25:00|50.86|49.46|50.77|49.37|50.86|49.46|50.73|49.33|35
1707136200000|2024-02-05 12:30:00|50.79|49.39|50.82|49.42|50.83|49.43|50.79|49.39|14
1707136500000|2024-02-05 12:35:00|50.83|49.43|50.74|49.34|50.84|49.44|50.73|49.33|16
1707136800000|2024-02-05 12:40:00|50.75|49.35|50.81|49.41|50.81|49.41|50.74|49.34|45
1707137100000|2024-02-05 12:45:00|50.82|49.42|50.82|49.42|50.83|49.43|50.77|49.37|94
1707137400000|2024-02-05 12:50:00|50.83|49.43|50.82|49.42|50.87|49.47|50.82|49.42|48
1707137700000|2024-02-05 12:55:00|50.83|49.43|50.8|49.4|50.84|49.44|50.8|49.4|46
1707138000000|2024-02-05 13:00:00|50.81|49.41|50.86|49.46|50.89|49.49|50.8|49.4|62
1707138300000|2024-02-05 13:05:00|50.85|49.45|50.8|49.4|50.85|49.45|50.77|49.37|51
1707138600000|2024-02-05 13:10:00|50.81|49.41|50.79|49.39|50.81|49.41|50.75|49.35|83
1707138900000|2024-02-05 13:15:00|50.8|49.4|50.85|49.45|50.88|49.48|50.79|49.39|106
1707139200000|2024-02-05 13:20:00|50.86|49.46|51.01|49.61|51.01|49.61|50.84|49.44|154
1707139500000|2024-02-05 13:25:00|50.99|49.59|50.95|49.55|50.99|49.59|50.9|49.5|48
1707139800000|2024-02-05 13:30:00|50.94|49.54|50.99|49.59|51.03|49.63|50.94|49.54|97
1707140100000|2024-02-05 13:35:00|51|49.6|51.15|49.75|51.21|49.81|51|49.6|134
1707140400000|2024-02-05 13:40:00|51.16|49.76|51.17|49.77|51.22|49.82|51.15|49.75|88
1707140700000|2024-02-05 13:45:00|51.19|49.79|51.12|49.72|51.3|49.9|51.12|49.72|95
1707141000000|2024-02-05 13:50:00|51.11|49.71|51.1|49.7|51.13|49.73|51.03|49.63|94
1707141300000|2024-02-05 13:55:00|51.11|49.71|51.09|49.69|51.11|49.71|51.03|49.63|28
1707141600000|2024-02-05 14:00:00|51.1|49.7|51.17|49.77|51.2|49.8|51.1|49.7|168
1707141900000|2024-02-05 14:05:00|51.18|49.78|51.22|49.82|51.22|49.82|51.13|49.73|103
1707142200000|2024-02-05 14:10:00|51.21|49.81|51.14|49.74|51.23|49.83|51.14|49.74|46
1707142500000|2024-02-05 14:15:00|51.15|49.75|51.19|49.79|51.22|49.82|51.15|49.75|37
1707142800000|2024-02-05 14:20:00|51.2|49.8|51.07|49.67|51.2|49.8|51.06|49.66|124
1707143100000|2024-02-05 14:25:00|51.08|49.68|51.09|49.69|51.1|49.7|51.07|49.67|10
1707143400000|2024-02-05 14:30:00|51.1|49.7|51.13|49.73|51.15|49.75|51.03|49.63|87
1707143700000|2024-02-05 14:35:00|51.12|49.72|51.04|49.64|51.18|49.78|51.04|49.64|109
1707144000000|2024-02-05 14:40:00|51.03|49.63|50.97|49.57|51.04|49.64|50.95|49.55|76
1707144300000|2024-02-05 14:45:00|50.98|49.58|50.89|49.49|51.03|49.63|50.89|49.49|56
1707144600000|2024-02-05 14:50:00|50.9|49.5|50.89|49.49|50.9|49.5|50.84|49.44|48
1707144900000|2024-02-05 14:55:00|50.88|49.48|50.87|49.47|50.89|49.49|50.83|49.43|49
1707145200000|2024-02-05 15:00:00|50.86|49.46|50.56|49.16|50.86|49.46|50.46|49.06|166
1707145500000|2024-02-05 15:05:00|50.57|49.17|50.65|49.25|50.65|49.25|50.52|49.12|65
1707145800000|2024-02-05 15:10:00|50.66|49.26|50.61|49.21|50.71|49.31|50.57|49.17|164
1707146100000|2024-02-05 15:15:00|50.6|49.2|50.34|48.94|50.64|49.24|50.32|48.92|217
1707146400000|2024-02-05 15:20:00|50.33|48.93|50.48|49.08|50.57|49.17|50.31|48.91|177
1707146700000|2024-02-05 15:25:00|50.49|49.09|50.53|49.13|50.6|49.2|50.47|49.07|251
1707147000000|2024-02-05 15:30:00|50.54|49.14|50.62|49.22|50.65|49.25|50.51|49.11|95
1707147300000|2024-02-05 15:35:00|50.61|49.21|50.6|49.2|50.62|49.22|50.53|49.13|118
1707147600000|2024-02-05 15:40:00|50.58|49.18|50.32|48.92|50.61|49.21|50.26|48.86|230
1707147900000|2024-02-05 15:45:00|50.31|48.91|50.34|48.94|50.36|48.96|50.17|48.77|217
1707148200000|2024-02-05 15:50:00|50.32|48.92|50.24|48.84|50.33|48.93|50.19|48.79|194
1707148500000|2024-02-05 15:55:00|50.25|48.85|50.22|48.82|50.25|48.85|50.11|48.71|68
1707148800000|2024-02-05 16:00:00|50.21|48.81|50.19|48.79|50.32|48.92|50.17|48.77|148
1707149100000|2024-02-05 16:05:00|50.18|48.78|50.22|48.82|50.22|48.82|49.99|48.59|132
1707149400000|2024-02-05 16:10:00|50.21|48.81|50.22|48.82|50.27|48.87|50.11|48.71|196
1707149700000|2024-02-05 16:15:00|50.23|48.83|50.25|48.85|50.34|48.94|50.23|48.83|224
1707150000000|2024-02-05 16:20:00|50.24|48.84|50.07|48.67|50.25|48.85|50.07|48.67|147
1707150300000|2024-02-05 16:25:00|50.09|48.69|50.01|48.61|50.09|48.69|49.94|48.54|148
1707150600000|2024-02-05 16:30:00|50|48.6|50.11|48.71|50.13|48.73|49.97|48.57|184
1707150900000|2024-02-05 16:35:00|50.1|48.7|50.09|48.69|50.12|48.72|50.05|48.65|67
1707151200000|2024-02-05 16:40:00|50.11|48.71|50.12|48.72|50.16|48.76|50.08|48.68|169
1707151500000|2024-02-05 16:45:00|50.11|48.71|50.25|48.85|50.25|48.85|50.11|48.71|191
1707151800000|2024-02-05 16:50:00|50.24|48.84|50.23|48.83|50.25|48.85|50.17|48.77|126
1707152100000|2024-02-05 16:55:00|50.22|48.82|50.21|48.81|50.25|48.85|50.18|48.78|47
1707152400000|2024-02-05 17:00:00|50.22|48.82|50.11|48.71|50.22|48.82|50.1|48.7|34
1707152700000|2024-02-05 17:05:00|50.1|48.7|50.15|48.75|50.17|48.77|50.09|48.69|71
1707153000000|2024-02-05 17:10:00|50.16|48.76|50.28|48.88|50.29|48.89|50.16|48.76|82
1707153300000|2024-02-05 17:15:00|50.27|48.87|50.15|48.75|50.28|48.88|50.11|48.71|125
1707153600000|2024-02-05 17:20:00|50.16|48.76|50.15|48.75|50.17|48.77|50.07|48.67|133
1707153900000|2024-02-05 17:25:00|50.14|48.74|50.13|48.73|50.15|48.75|50.1|48.7|109
1707154200000|2024-02-05 17:30:00|50.14|48.74|50.16|48.76|50.19|48.79|50.14|48.74|19
1707154500000|2024-02-05 17:35:00|50.17|48.77|50.21|48.81|50.21|48.81|50.17|48.77|36
1707154800000|2024-02-05 17:40:00|50.22|48.82|50.26|48.86|50.26|48.86|50.21|48.81|64
1707155100000|2024-02-05 17:45:00|50.27|48.87|50.2|48.8|50.27|48.87|50.15|48.75|108
1707155400000|2024-02-05 17:50:00|50.19|48.79|50.1|48.7|50.19|48.79|50.07|48.67|83
1707155700000|2024-02-05 17:55:00|50.09|48.69|50.08|48.68|50.11|48.71|50.08|48.68|17
1707156000000|2024-02-05 18:00:00|50.09|48.69|50.11|48.71|50.12|48.72|50.08|48.68|55
1707156300000|2024-02-05 18:05:00|50.12|48.72|50|48.6|50.15|48.75|50|48.6|78
1707156600000|2024-02-05 18:10:00|50.01|48.61|50.01|48.61|50.04|48.64|49.99|48.59|129
1707156900000|2024-02-05 18:15:00|50.02|48.62|49.95|48.55|50.02|48.62|49.92|48.52|179
1707157200000|2024-02-05 18:20:00|49.96|48.56|49.95|48.55|49.97|48.57|49.9|48.5|68
1707157500000|2024-02-05 18:25:00|49.96|48.56|49.98|48.58|49.98|48.58|49.95|48.55|45
1707157800000|2024-02-05 18:30:00|49.97|48.57|50|48.6|50.04|48.64|49.95|48.55|71
1707158100000|2024-02-05 18:35:00|50.01|48.61|49.97|48.57|50.04|48.64|49.93|48.53|119
1707158400000|2024-02-05 18:40:00|49.98|48.58|49.93|48.53|49.98|48.58|49.92|48.52|90
1707158700000|2024-02-05 18:45:00|49.94|48.54|49.92|48.52|49.95|48.55|49.91|48.51|12
1707159000000|2024-02-05 18:50:00|49.91|48.51|49.95|48.55|49.99|48.59|49.91|48.51|41
1707159300000|2024-02-05 18:55:00|49.94|48.54|50.03|48.63|50.03|48.63|49.92|48.52|47
1707159600000|2024-02-05 19:00:00|50.04|48.64|50.01|48.61|50.07|48.67|49.99|48.59|46
1707159900000|2024-02-05 19:05:00|50.02|48.62|50.11|48.71|50.11|48.71|50.01|48.61|92
1707160200000|2024-02-05 19:10:00|50.1|48.7|50.09|48.69|50.12|48.72|50.08|48.68|39
1707160500000|2024-02-05 19:15:00|50.1|48.7|50.17|48.77|50.19|48.79|50.1|48.7|13
1707160800000|2024-02-05 19:20:00|50.18|48.78|50.25|48.85|50.26|48.86|50.17|48.77|100
1707161100000|2024-02-05 19:25:00|50.24|48.84|50.21|48.81|50.24|48.84|50.2|48.8|28
1707161400000|2024-02-05 19:30:00|50.2|48.8|50.19|48.79|50.25|48.85|50.19|48.79|103
1707161700000|2024-02-05 19:35:00|50.2|48.8|50.16|48.76|50.21|48.81|50.13|48.73|91
1707162000000|2024-02-05 19:40:00|50.15|48.75|50.15|48.75|50.16|48.76|50.13|48.73|9
1707162300000|2024-02-05 19:45:00|50.16|48.76|50.15|48.75|50.17|48.77|50.14|48.74|20
1707162600000|2024-02-05 19:50:00|50.16|48.76|50.14|48.74|50.17|48.77|50.13|48.73|7
1707162900000|2024-02-05 19:55:00|50.13|48.73|50.07|48.67|50.13|48.73|50.05|48.65|14
1707163200000|2024-02-05 20:00:00|50.06|48.66|49.96|48.56|50.08|48.68|49.95|48.55|33
1707163500000|2024-02-05 20:05:00|49.98|48.58|49.82|48.42|49.98|48.58|49.82|48.42|38
1707163800000|2024-02-05 20:10:00|49.8|48.4|49.75|48.35|49.81|48.41|49.72|48.32|118
1707164100000|2024-02-05 20:15:00|49.74|48.34|49.8|48.4|49.85|48.45|49.71|48.31|120
1707164400000|2024-02-05 20:20:00|49.81|48.41|49.66|48.26|49.81|48.41|49.54|48.14|216
1707164700000|2024-02-05 20:25:00|49.67|48.27|49.82|48.42|49.84|48.44|49.65|48.25|170
1707165000000|2024-02-05 20:30:00|49.81|48.41|49.9|48.5|49.91|48.51|49.77|48.37|93
1707165300000|2024-02-05 20:35:00|49.91|48.51|49.89|48.49|49.95|48.55|49.89|48.49|55
1707165600000|2024-02-05 20:40:00|49.9|48.5|49.9|48.5|49.96|48.56|49.88|48.48|63
1707165900000|2024-02-05 20:45:00|49.89|48.49|49.87|48.47|49.89|48.49|49.81|48.41|32
1707166200000|2024-02-05 20:50:00|49.89|48.49|49.86|48.46|49.9|48.5|49.84|48.44|71
1707166500000|2024-02-05 20:55:00|49.87|48.47|49.96|48.56|49.97|48.57|49.86|48.46|105
1707166800000|2024-02-05 21:00:00|49.97|48.57|49.98|48.58|49.98|48.58|49.91|48.51|82
1707167100000|2024-02-05 21:05:00|49.99|48.59|49.87|48.47|49.99|48.59|49.87|48.47|46
1707167400000|2024-02-05 21:10:00|49.86|48.46|49.87|48.47|49.88|48.48|49.83|48.43|38
1707167700000|2024-02-05 21:15:00|49.88|48.48|49.83|48.43|49.9|48.5|49.83|48.43|31
1707168000000|2024-02-05 21:20:00|49.84|48.44|49.75|48.35|49.84|48.44|49.73|48.33|127
1707168300000|2024-02-05 21:25:00|49.76|48.36|49.8|48.4|49.82|48.42|49.76|48.36|65
1707168600000|2024-02-05 21:30:00|49.81|48.41|49.82|48.42|49.86|48.46|49.8|48.4|118
1707168900000|2024-02-05 21:35:00|49.83|48.43|49.81|48.41|49.83|48.43|49.73|48.33|104
1707169200000|2024-02-05 21:40:00|49.8|48.4|49.89|48.49|49.94|48.54|49.79|48.39|195
1707169500000|2024-02-05 21:45:00|49.9|48.5|49.83|48.43|49.91|48.51|49.78|48.38|103
1707169800000|2024-02-05 21:50:00|49.84|48.44|49.78|48.38|49.84|48.44|49.75|48.35|90
1707170100000|2024-02-05 21:55:00|49.77|48.37|49.73|48.33|49.79|48.39|49.73|48.33|70
1707170400000|2024-02-05 22:00:00|49.74|48.34|49.7|48.3|49.74|48.34|49.61|48.21|65
1707170700000|2024-02-05 22:05:00|49.71|48.31|49.77|48.37|49.77|48.37|49.71|48.31|11
1707171900000|2024-02-05 22:25:00|49.66|48.26|49.63|48.23|49.69|48.29|49.63|48.23|14
1707172200000|2024-02-05 22:30:00|49.64|48.24|49.62|48.22|49.64|48.24|49.43|48.03|71
1707172500000|2024-02-05 22:35:00|49.63|48.23|49.67|48.27|49.67|48.27|49.63|48.23|11
1707172800000|2024-02-05 22:40:00|49.68|48.28|49.69|48.29|49.72|48.32|49.67|48.27|8
1707173100000|2024-02-05 22:45:00|49.71|48.31|49.75|48.35|49.75|48.35|49.71|48.31|4
1707174900000|2024-02-05 23:15:00|49.76|48.36|49.87|48.47|49.88|48.48|49.76|48.36|28
1707175200000|2024-02-05 23:20:00|49.88|48.48|49.95|48.55|49.95|48.55|49.85|48.45|90
1707175500000|2024-02-05 23:25:00|49.96|48.56|49.94|48.54|49.98|48.58|49.92|48.52|58
1707175800000|2024-02-05 23:30:00|49.93|48.53|49.99|48.59|49.99|48.59|49.88|48.48|71
1707176100000|2024-02-05 23:35:00|49.98|48.58|50.01|48.61|50.01|48.61|49.96|48.56|42
1707176400000|2024-02-05 23:40:00|50|48.6|50.01|48.61|50.03|48.63|50|48.6|14
1707176700000|2024-02-05 23:45:00|50.02|48.62|50.06|48.66|50.07|48.67|50.01|48.61|15
1707177000000|2024-02-05 23:50:00|50.07|48.67|50.11|48.71|50.11|48.71|50.07|48.67|23
1707177300000|2024-02-05 23:55:00|50.09|48.69|50.12|48.72|50.12|48.72|50.08|48.68|16
1707177600000|2024-02-06 00:00:00|50.13|48.73|50.11|48.71|50.19|48.79|50.1|48.7|67
1707177900000|2024-02-06 00:05:00|50.12|48.72|50.18|48.78|50.18|48.78|50.11|48.71|49
1707178200000|2024-02-06 00:10:00|50.17|48.77|50.03|48.63|50.19|48.79|49.97|48.57|113
1707178500000|2024-02-06 00:15:00|50.02|48.62|50|48.6|50.02|48.62|49.9|48.5|174
1707178800000|2024-02-06 00:20:00|49.99|48.59|49.9|48.5|50.03|48.63|49.87|48.47|92
1707179100000|2024-02-06 00:25:00|49.89|48.49|49.87|48.47|49.9|48.5|49.82|48.42|110
1707179400000|2024-02-06 00:30:00|49.86|48.46|49.95|48.55|49.95|48.55|49.83|48.43|112
1707179700000|2024-02-06 00:35:00|49.94|48.54|49.98|48.58|50|48.6|49.9|48.5|85
1707180000000|2024-02-06 00:40:00|49.99|48.59|49.97|48.57|50.04|48.64|49.97|48.57|151
1707180300000|2024-02-06 00:45:00|49.98|48.58|50|48.6|50.04|48.64|49.93|48.53|133
1707180600000|2024-02-06 00:50:00|49.99|48.59|49.96|48.56|50.03|48.63|49.95|48.55|75
1707180900000|2024-02-06 00:55:00|49.97|48.57|49.96|48.56|49.97|48.57|49.94|48.54|94
1707181200000|2024-02-06 01:00:00|49.95|48.55|49.87|48.47|49.95|48.55|49.85|48.45|153
1707181500000|2024-02-06 01:05:00|49.86|48.46|49.93|48.53|49.94|48.54|49.83|48.43|147
1707181800000|2024-02-06 01:10:00|49.94|48.54|49.86|48.46|49.99|48.59|49.86|48.46|103
1707182100000|2024-02-06 01:15:00|49.87|48.47|49.95|48.55|49.96|48.56|49.82|48.42|186
1707182400000|2024-02-06 01:20:00|49.96|48.56|50.05|48.65|50.06|48.66|49.94|48.54|163
1707182700000|2024-02-06 01:25:00|50.06|48.66|50.1|48.7|50.16|48.76|50.05|48.65|179
1707183000000|2024-02-06 01:30:00|50.09|48.69|50.02|48.62|50.11|48.71|50.01|48.61|72
1707183300000|2024-02-06 01:35:00|50.01|48.61|49.99|48.59|50.07|48.67|49.99|48.59|180
1707183600000|2024-02-06 01:40:00|50|48.6|50.04|48.64|50.05|48.65|49.96|48.56|152
1707183900000|2024-02-06 01:45:00|50.05|48.65|50.02|48.62|50.1|48.7|50.01|48.61|181
1707184200000|2024-02-06 01:50:00|50.01|48.61|49.94|48.54|50.02|48.62|49.93|48.53|168
1707184500000|2024-02-06 01:55:00|49.95|48.55|49.86|48.46|49.96|48.56|49.86|48.46|78
1707184800000|2024-02-06 02:00:00|49.85|48.45|49.81|48.41|49.85|48.45|49.79|48.39|171
1707185100000|2024-02-06 02:05:00|49.8|48.4|49.97|48.57|49.99|48.59|49.8|48.4|203
1707185400000|2024-02-06 02:10:00|49.98|48.58|50.02|48.62|50.08|48.68|49.95|48.55|186
1707185700000|2024-02-06 02:15:00|50.01|48.61|49.96|48.56|50.01|48.61|49.9|48.5|154
1707186000000|2024-02-06 02:20:00|49.97|48.57|49.91|48.51|50.01|48.61|49.91|48.51|124
1707186300000|2024-02-06 02:25:00|49.92|48.52|49.96|48.56|50|48.6|49.91|48.51|133
1707186600000|2024-02-06 02:30:00|49.97|48.57|50.04|48.64|50.04|48.64|49.92|48.52|84
1707186900000|2024-02-06 02:35:00|50.05|48.65|50.11|48.71|50.12|48.72|50.05|48.65|118
1707187200000|2024-02-06 02:40:00|50.1|48.7|50.24|48.84|50.25|48.85|50.09|48.69|121
1707187500000|2024-02-06 02:45:00|50.25|48.85|50.24|48.84|50.26|48.86|50.21|48.81|58
1707187800000|2024-02-06 02:50:00|50.25|48.85|50.48|49.08|50.54|49.14|50.24|48.84|95
1707188100000|2024-02-06 02:55:00|50.46|49.06|50.4|49|50.5|49.1|50.4|49|100
1707188400000|2024-02-06 03:00:00|50.41|49.01|50.43|49.03|50.51|49.11|50.4|49|138
1707188700000|2024-02-06 03:05:00|50.42|49.02|50.42|49.02|50.47|49.07|50.38|48.98|111
1707189000000|2024-02-06 03:10:00|50.41|49.01|50.44|49.04|50.46|49.06|50.41|49.01|46
1707189300000|2024-02-06 03:15:00|50.43|49.03|50.45|49.05|50.47|49.07|50.42|49.02|24
1707189600000|2024-02-06 03:20:00|50.44|49.04|50.45|49.05|50.47|49.07|50.43|49.03|77
1707189900000|2024-02-06 03:25:00|50.46|49.06|50.05|49.45|50.48|49.48|50.05|49.03|59
1707190200000|2024-02-06 03:30:00|50.06|49.46|50.26|48.86|50.37|49.46|49.96|48.86|41
1707190500000|2024-02-06 03:35:00|50.27|48.87|50.22|48.82|50.27|48.87|50.22|48.82|98
1707190800000|2024-02-06 03:40:00|50.21|48.81|50.19|48.79|50.21|48.81|50.11|48.71|176
1707191100000|2024-02-06 03:45:00|50.18|48.78|50.17|48.77|50.2|48.8|50.07|48.67|166
1707191400000|2024-02-06 03:50:00|50.16|48.76|50.21|48.81|50.22|48.82|50.15|48.75|70
1707191700000|2024-02-06 03:55:00|50.22|48.82|50.16|48.76|50.22|48.82|50.16|48.76|63
1707192000000|2024-02-06 04:00:00|50.17|48.77|50.16|48.76|50.2|48.8|50.13|48.73|58
1707192300000|2024-02-06 04:05:00|50.17|48.77|50.13|48.73|50.17|48.77|50.11|48.71|35
1707192600000|2024-02-06 04:10:00|50.14|48.74|50.1|48.7|50.14|48.74|50.04|48.64|93
1707192900000|2024-02-06 04:15:00|50.09|48.69|50.06|48.66|50.09|48.69|50.02|48.62|136
1707193200000|2024-02-06 04:20:00|50.07|48.67|50.11|48.71|50.11|48.71|50.04|48.64|74
1707193500000|2024-02-06 04:25:00|50.12|48.72|50.14|48.74|50.14|48.74|50.09|48.69|127
1707193800000|2024-02-06 04:30:00|50.13|48.73|50.04|48.64|50.13|48.73|50.04|48.64|84
1707194100000|2024-02-06 04:35:00|50.05|48.65|50.04|48.64|50.07|48.67|50.03|48.63|25
1707194400000|2024-02-06 04:40:00|50.02|48.62|50|48.6|50.05|48.65|49.99|48.59|47
1707194700000|2024-02-06 04:45:00|49.99|48.59|49.96|48.56|50|48.6|49.92|48.52|70
1707195000000|2024-02-06 04:50:00|49.95|48.55|49.96|48.56|50|48.6|49.95|48.55|67
1707195300000|2024-02-06 04:55:00|49.95|48.55|49.94|48.54|49.98|48.58|49.93|48.53|18
1707195600000|2024-02-06 05:00:00|49.93|48.53|49.86|48.46|49.94|48.54|49.85|48.45|24
1707195900000|2024-02-06 05:05:00|49.87|48.47|49.85|48.45|49.87|48.47|49.81|48.41|69
1707196200000|2024-02-06 05:10:00|49.84|48.44|49.83|48.43|49.85|48.45|49.8|48.4|54
1707196500000|2024-02-06 05:15:00|49.84|48.44|49.83|48.43|49.84|48.44|49.8|48.4|16
1707196800000|2024-02-06 05:20:00|49.84|48.44|49.85|48.45|49.85|48.45|49.77|48.37|32
1707197100000|2024-02-06 05:25:00|49.84|48.44|49.82|48.42|49.85|48.45|49.8|48.4|45
1707197400000|2024-02-06 05:30:00|49.76|48.36|49.8|48.4|49.81|48.41|49.76|48.36|32
1707197700000|2024-02-06 05:35:00|49.81|48.41|49.8|48.4|49.83|48.43|49.8|48.4|70
1707198000000|2024-02-06 05:40:00|49.81|48.41|49.83|48.43|49.84|48.44|49.8|48.4|19
1707198300000|2024-02-06 05:45:00|49.84|48.44|49.85|48.45|49.85|48.45|49.83|48.43|110
1707198600000|2024-02-06 05:50:00|49.84|48.44|49.86|48.46|49.86|48.46|49.84|48.44|9
1707200100000|2024-02-06 06:15:00|49.82|48.42|49.83|48.43|49.83|48.43|49.76|48.36|51
1707200400000|2024-02-06 06:20:00|49.82|48.42|49.77|48.37|49.87|48.47|49.76|48.36|148
1707200700000|2024-02-06 06:25:00|49.76|48.36|49.75|48.35|49.78|48.38|49.74|48.34|123
1707201000000|2024-02-06 06:30:00|49.76|48.36|49.81|48.41|49.81|48.41|49.76|48.36|56
1707201300000|2024-02-06 06:35:00|49.8|48.4|49.83|48.43|49.84|48.44|49.8|48.4|32
1707201600000|2024-02-06 06:40:00|49.85|48.45|49.87|48.47|49.87|48.47|49.84|48.44|125
1707201900000|2024-02-06 06:45:00|49.88|48.48|49.86|48.46|49.89|48.49|49.85|48.45|27
1707202200000|2024-02-06 06:50:00|49.87|48.47|49.83|48.43|49.87|48.47|49.83|48.43|57
1707202500000|2024-02-06 06:55:00|49.84|48.44|49.88|48.48|49.89|48.49|49.82|48.42|105
1707202800000|2024-02-06 07:00:00|49.93|48.53|49.84|48.44|49.94|48.54|49.84|48.44|86
1707203100000|2024-02-06 07:05:00|49.85|48.45|49.85|48.45|49.88|48.48|49.8|48.4|177
1707203400000|2024-02-06 07:10:00|49.86|48.46|49.86|48.46|49.86|48.46|49.82|48.42|164
1707203700000|2024-02-06 07:15:00|49.82|48.42|49.83|48.43|49.85|48.45|49.76|48.36|227
1707204000000|2024-02-06 07:20:00|49.82|48.42|49.82|48.42|49.84|48.44|49.8|48.4|144
1707204300000|2024-02-06 07:25:00|49.83|48.43|49.84|48.44|49.86|48.46|49.83|48.43|88
1707204600000|2024-02-06 07:30:00|49.85|48.45|49.95|48.55|49.96|48.56|49.85|48.45|134
1707204900000|2024-02-06 07:35:00|49.94|48.54|49.92|48.52|49.96|48.56|49.89|48.49|161
1707205200000|2024-02-06 07:40:00|49.91|48.51|49.86|48.46|49.98|48.58|49.84|48.44|238
1707205500000|2024-02-06 07:45:00|49.9|48.5|49.93|48.53|49.94|48.54|49.89|48.49|63
1707205800000|2024-02-06 07:50:00|49.94|48.54|50.01|48.61|50.02|48.62|49.93|48.53|99
1707206100000|2024-02-06 07:55:00|50.02|48.62|50.01|48.61|50.05|48.65|50|48.6|176
1707206400000|2024-02-06 08:00:00|50|48.6|49.95|48.55|50.05|48.65|49.93|48.53|172
1707206700000|2024-02-06 08:05:00|49.96|48.56|50.04|48.64|50.05|48.65|49.96|48.56|141
1707207000000|2024-02-06 08:10:00|50.03|48.63|50.14|48.74|50.19|48.79|50.03|48.63|24
1707207300000|2024-02-06 08:15:00|50.16|48.76|50.32|48.92|50.32|48.92|50.15|48.75|129
1707207600000|2024-02-06 08:20:00|50.33|48.93|50.24|48.84|50.39|48.99|50.21|48.81|196
1707207900000|2024-02-06 08:25:00|50.25|48.85|50.18|48.78|50.25|48.85|50.16|48.76|188
1707208200000|2024-02-06 08:30:00|50.14|48.74|50.17|48.77|50.2|48.8|50.13|48.73|254
1707208500000|2024-02-06 08:35:00|50.16|48.76|50.22|48.82|50.23|48.83|50.13|48.73|179
1707208800000|2024-02-06 08:40:00|50.21|48.81|50.34|48.94|50.37|48.97|50.19|48.79|129
1707209100000|2024-02-06 08:45:00|50.33|48.93|50.35|48.95|50.36|48.96|50.31|48.91|87
1707209400000|2024-02-06 08:50:00|50.34|48.94|50.35|48.95|50.36|48.96|50.3|48.9|160
1707209700000|2024-02-06 08:55:00|50.34|48.94|50.36|48.96|50.37|48.97|50.33|48.93|78
1707210000000|2024-02-06 09:00:00|50.35|48.95|50.27|48.87|50.41|49.01|50.27|48.87|170
1707210300000|2024-02-06 09:05:00|50.26|48.86|50.25|48.85|50.3|48.9|50.2|48.8|155
1707210600000|2024-02-06 09:10:00|50.24|48.84|50.25|48.85|50.31|48.91|50.23|48.83|310
1707210900000|2024-02-06 09:15:00|50.26|48.86|50.16|48.76|50.3|48.9|50.15|48.75|128
1707211200000|2024-02-06 09:20:00|50.15|48.75|50.19|48.79|50.19|48.79|50.12|48.72|188
1707211500000|2024-02-06 09:25:00|50.18|48.78|50.23|48.83|50.27|48.87|50.17|48.77|71
1707211800000|2024-02-06 09:30:00|50.22|48.82|50.23|48.83|50.24|48.84|50.12|48.72|169
1707212100000|2024-02-06 09:35:00|50.22|48.82|50.23|48.83|50.27|48.87|50.21|48.81|24
1707212400000|2024-02-06 09:40:00|50.22|48.82|50.29|48.89|50.29|48.89|50.22|48.82|36
1707212700000|2024-02-06 09:45:00|50.28|48.88|50.34|48.94|50.37|48.97|50.27|48.87|41
1707213000000|2024-02-06 09:50:00|50.33|48.93|50.43|49.03|50.45|49.05|50.33|48.93|109
1707213300000|2024-02-06 09:55:00|50.44|49.04|50.46|49.06|50.47|49.07|50.43|49.03|21
1707213600000|2024-02-06 10:00:00|50.45|49.05|50.34|48.94|50.45|49.05|50.34|48.94|134
1707213900000|2024-02-06 10:05:00|50.35|48.95|50.32|48.92|50.36|48.96|50.3|48.9|78
1707214200000|2024-02-06 10:10:00|50.33|48.93|50.33|48.93|50.39|48.99|50.32|48.92|79
1707214500000|2024-02-06 10:15:00|50.32|48.92|50.3|48.9|50.37|48.97|50.29|48.89|87
1707214800000|2024-02-06 10:20:00|50.31|48.91|50.25|48.85|50.35|48.95|50.24|48.84|214
1707215100000|2024-02-06 10:25:00|50.26|48.86|50.3|48.9|50.32|48.92|50.23|48.83|58
1707215400000|2024-02-06 10:30:00|50.33|48.93|50.46|49.06|50.54|49.14|50.33|48.93|117
1707215700000|2024-02-06 10:35:00|50.47|49.07|50.45|49.05|50.55|49.15|50.43|49.03|133
1707216000000|2024-02-06 10:40:00|50.46|49.06|50.14|48.74|50.5|49.1|50.08|48.68|175
1707216300000|2024-02-06 10:45:00|50.13|48.73|50.03|48.63|50.13|48.73|49.82|48.42|373
1707216600000|2024-02-06 10:50:00|50.04|48.64|50.05|48.65|50.06|48.66|49.93|48.53|210
1707216900000|2024-02-06 10:55:00|50.06|48.66|50|48.6|50.1|48.7|49.99|48.59|119
1707217200000|2024-02-06 11:00:00|50.01|48.61|49.93|48.53|50.02|48.62|49.86|48.46|209
1707217500000|2024-02-06 11:05:00|49.94|48.54|49.93|48.53|50.09|48.69|49.89|48.49|177
1707217800000|2024-02-06 11:10:00|49.92|48.52|49.95|48.55|49.96|48.56|49.89|48.49|148
1707218100000|2024-02-06 11:15:00|49.94|48.54|49.95|48.55|49.99|48.59|49.82|48.42|160
1707218400000|2024-02-06 11:20:00|49.96|48.56|50.07|48.67|50.07|48.67|49.92|48.52|144
1707218700000|2024-02-06 11:25:00|50.08|48.68|50.09|48.69|50.13|48.73|50.04|48.64|80
1707219000000|2024-02-06 11:30:00|50.06|48.66|50.02|48.62|50.09|48.69|50|48.6|144
1707219300000|2024-02-06 11:35:00|50.01|48.61|49.98|48.58|50.06|48.66|49.93|48.53|201
1707219600000|2024-02-06 11:40:00|49.99|48.59|49.94|48.54|49.99|48.59|49.91|48.51|175
1707219900000|2024-02-06 11:45:00|49.98|48.58|49.97|48.57|50.05|48.65|49.96|48.56|114
1707220200000|2024-02-06 11:50:00|49.96|48.56|49.91|48.51|49.96|48.56|49.89|48.49|102
1707220500000|2024-02-06 11:55:00|49.9|48.5|49.92|48.52|49.97|48.57|49.88|48.48|109
1707220800000|2024-02-06 12:00:00|49.88|48.48|50.04|48.64|50.05|48.65|49.84|48.44|160
1707221100000|2024-02-06 12:05:00|50.05|48.65|50.03|48.63|50.09|48.69|50.01|48.61|113
1707221400000|2024-02-06 12:10:00|50.04|48.64|49.91|48.51|50.04|48.64|49.91|48.51|215
1707221700000|2024-02-06 12:15:00|49.93|48.53|49.86|48.46|49.95|48.55|49.86|48.46|27
1707222000000|2024-02-06 12:20:00|49.85|48.45|49.79|48.39|49.85|48.45|49.76|48.36|125
1707222300000|2024-02-06 12:25:00|49.78|48.38|49.9|48.5|49.93|48.53|49.78|48.38|175
1707222600000|2024-02-06 12:30:00|49.88|48.48|49.85|48.45|49.96|48.56|49.83|48.43|275
1707222900000|2024-02-06 12:35:00|49.86|48.46|49.9|48.5|49.96|48.56|49.85|48.45|168
1707223200000|2024-02-06 12:40:00|49.89|48.49|49.87|48.47|49.92|48.52|49.87|48.47|167
1707223500000|2024-02-06 12:45:00|49.91|48.51|49.69|48.29|49.96|48.56|49.58|48.18|251
1707223800000|2024-02-06 12:50:00|49.7|48.3|49.71|48.31|49.72|48.32|49.62|48.22|186
1707224100000|2024-02-06 12:55:00|49.72|48.32|49.88|48.48|49.88|48.48|49.71|48.31|154
1707224400000|2024-02-06 13:00:00|49.86|48.46|49.8|48.4|49.91|48.51|49.79|48.39|191
1707224700000|2024-02-06 13:05:00|49.81|48.41|49.73|48.33|49.81|48.41|49.68|48.28|226
1707225000000|2024-02-06 13:10:00|49.74|48.34|49.85|48.45|49.86|48.46|49.73|48.33|135
1707225300000|2024-02-06 13:15:00|49.86|48.46|50|48.6|50.05|48.65|49.86|48.46|225
1707225600000|2024-02-06 13:20:00|50.01|48.61|50.12|48.72|50.2|48.8|49.98|48.58|138
1707225900000|2024-02-06 13:25:00|50.11|48.71|50.13|48.73|50.18|48.78|50.07|48.67|227
1707226200000|2024-02-06 13:30:00|50.14|48.74|50.11|48.71|50.27|48.87|50.1|48.7|307
1707226500000|2024-02-06 13:35:00|50.1|48.7|50.18|48.78|50.18|48.78|50.06|48.66|220
1707226800000|2024-02-06 13:40:00|50.17|48.77|50.12|48.72|50.19|48.79|50.09|48.69|188
1707227100000|2024-02-06 13:45:00|50.13|48.73|50.08|48.68|50.18|48.78|50.07|48.67|220
1707227400000|2024-02-06 13:50:00|50.09|48.69|50.12|48.72|50.14|48.74|50.05|48.65|103
1707227700000|2024-02-06 13:55:00|50.11|48.71|50.12|48.72|50.13|48.73|50.07|48.67|109
1707228000000|2024-02-06 14:00:00|50.16|48.76|50.22|48.82|50.27|48.87|50.15|48.75|151
1707228300000|2024-02-06 14:05:00|50.23|48.83|50.19|48.79|50.24|48.84|50.18|48.78|151
1707228600000|2024-02-06 14:10:00|50.18|48.78|50.14|48.74|50.2|48.8|50.09|48.69|128
1707228900000|2024-02-06 14:15:00|50.15|48.75|50.22|48.82|50.27|48.87|50.15|48.75|142
1707229200000|2024-02-06 14:20:00|50.23|48.83|50.11|48.71|50.23|48.83|50.05|48.65|127
1707229500000|2024-02-06 14:25:00|50.12|48.72|50.15|48.75|50.17|48.77|50.1|48.7|19
1707229800000|2024-02-06 14:30:00|50.16|48.76|50.24|48.84|50.24|48.84|50.13|48.73|61
1707230100000|2024-02-06 14:35:00|50.25|48.85|50.4|49|50.46|49.06|50.25|48.85|92
1707230400000|2024-02-06 14:40:00|50.41|49.01|50.31|48.91|50.44|49.04|50.27|48.87|196
1707230700000|2024-02-06 14:45:00|50.3|48.9|50.28|48.88|50.34|48.94|50.24|48.84|221
1707231000000|2024-02-06 14:50:00|50.27|48.87|50.24|48.84|50.32|48.92|50.2|48.8|127
1707231300000|2024-02-06 14:55:00|50.25|48.85|50.11|48.71|50.26|48.86|50.06|48.66|185
1707231600000|2024-02-06 15:00:00|50.08|48.68|50.08|48.68|50.09|48.69|50.01|48.61|190
1707231900000|2024-02-06 15:05:00|50.09|48.69|50.08|48.68|50.19|48.79|50.04|48.64|147
1707232200000|2024-02-06 15:10:00|50.09|48.69|50.03|48.63|50.11|48.71|50.01|48.61|216
1707232500000|2024-02-06 15:15:00|50.07|48.67|50.26|48.86|50.29|48.89|50.05|48.65|214
1707232800000|2024-02-06 15:20:00|50.27|48.87|50.29|48.89|50.42|49.02|50.27|48.87|189
1707233100000|2024-02-06 15:25:00|50.28|48.88|50.28|48.88|50.33|48.93|50.26|48.86|132
1707233400000|2024-02-06 15:30:00|50.29|48.89|50.24|48.84|50.4|49|50.24|48.84|210
1707233700000|2024-02-06 15:35:00|50.25|48.85|50.25|48.85|50.28|48.88|50.2|48.8|192
1707234000000|2024-02-06 15:40:00|50.26|48.86|50.35|48.95|50.37|48.97|50.25|48.85|107
1707234300000|2024-02-06 15:45:00|50.34|48.94|50.28|48.88|50.36|48.96|50.25|48.85|94
1707234600000|2024-02-06 15:50:00|50.29|48.89|50.33|48.93|50.39|48.99|50.28|48.88|129
1707234900000|2024-02-06 15:55:00|50.34|48.94|50.35|48.95|50.35|48.95|50.26|48.86|128
1707235200000|2024-02-06 16:00:00|50.37|48.97|50.45|49.05|50.47|49.07|50.36|48.96|96
1707235500000|2024-02-06 16:05:00|50.46|49.06|50.43|49.03|50.48|49.08|50.41|49.01|115
1707235800000|2024-02-06 16:10:00|50.44|49.04|50.37|48.97|50.44|49.04|50.31|48.91|67
1707236100000|2024-02-06 16:15:00|50.36|48.96|50.44|49.04|50.44|49.04|50.34|48.94|100
1707236400000|2024-02-06 16:20:00|50.43|49.03|50.62|49.22|50.65|49.25|50.43|49.03|287
1707236700000|2024-02-06 16:25:00|50.63|49.23|50.65|49.25|50.65|49.25|50.57|49.17|146
1707237000000|2024-02-06 16:30:00|50.64|49.24|50.6|49.2|50.66|49.26|50.55|49.15|103
1707237300000|2024-02-06 16:35:00|50.61|49.21|50.57|49.17|50.61|49.21|50.49|49.09|227
1707237600000|2024-02-06 16:40:00|50.56|49.16|50.5|49.1|50.6|49.2|50.48|49.08|323
1707237900000|2024-02-06 16:45:00|50.51|49.11|50.36|48.96|50.51|49.11|50.35|48.95|255
1707238200000|2024-02-06 16:50:00|50.37|48.97|50.37|48.97|50.41|49.01|50.34|48.94|248
1707238500000|2024-02-06 16:55:00|50.36|48.96|50.31|48.91|50.4|49|50.31|48.91|164
1707238800000|2024-02-06 17:00:00|50.32|48.92|50.43|49.03|50.45|49.05|50.27|48.87|60
1707239100000|2024-02-06 17:05:00|50.45|49.05|50.49|49.09|50.53|49.13|50.42|49.02|198
1707239400000|2024-02-06 17:10:00|50.48|49.08|50.46|49.06|50.54|49.14|50.45|49.05|142
1707239700000|2024-02-06 17:15:00|50.46|49.06|50.55|49.15|50.59|49.19|50.45|49.05|242
1707240000000|2024-02-06 17:20:00|50.56|49.16|50.52|49.12|50.56|49.16|50.47|49.07|271
1707240300000|2024-02-06 17:25:00|50.51|49.11|50.53|49.13|50.6|49.2|50.51|49.11|259
1707240600000|2024-02-06 17:30:00|50.55|49.15|50.53|49.13|50.56|49.16|50.52|49.12|32
1707240900000|2024-02-06 17:35:00|50.54|49.14|50.54|49.14|50.56|49.16|50.51|49.11|77
1707241200000|2024-02-06 17:40:00|50.55|49.15|50.63|49.23|50.63|49.23|50.53|49.13|119
1707241500000|2024-02-06 17:45:00|50.6|49.2|50.58|49.18|50.62|49.22|50.58|49.18|23
1707241800000|2024-02-06 17:50:00|50.59|49.19|50.53|49.13|50.59|49.19|50.52|49.12|113
1707242100000|2024-02-06 17:55:00|50.54|49.14|50.5|49.1|50.55|49.15|50.49|49.09|147
1707242400000|2024-02-06 18:00:00|50.51|49.11|50.53|49.13|50.59|49.19|50.51|49.11|100
1707242700000|2024-02-06 18:05:00|50.54|49.14|50.58|49.18|50.63|49.23|50.54|49.14|101
1707243000000|2024-02-06 18:10:00|50.59|49.19|50.58|49.18|50.63|49.23|50.55|49.15|133
1707243300000|2024-02-06 18:15:00|50.58|49.18|50.53|49.13|50.58|49.18|50.51|49.11|62
1707243600000|2024-02-06 18:20:00|50.52|49.12|50.48|49.08|50.56|49.16|50.48|49.08|65
1707243900000|2024-02-06 18:25:00|50.49|49.09|50.43|49.03|50.49|49.09|50.4|49|63
1707244200000|2024-02-06 18:30:00|50.42|49.02|50.33|48.93|50.42|49.02|50.31|48.91|181
1707244500000|2024-02-06 18:35:00|50.32|48.92|50.4|49|50.41|49.01|50.26|48.86|96
1707244800000|2024-02-06 18:40:00|50.41|49.01|50.38|48.98|50.42|49.02|50.37|48.97|79
1707245100000|2024-02-06 18:45:00|50.41|49.01|50.43|49.03|50.44|49.04|50.4|49|13
1707245400000|2024-02-06 18:50:00|50.44|49.04|50.45|49.05|50.5|49.1|50.43|49.03|110
1707245700000|2024-02-06 18:55:00|50.44|49.04|50.55|49.15|50.57|49.17|50.44|49.04|246
1707246000000|2024-02-06 19:00:00|50.54|49.14|50.46|49.06|50.55|49.15|50.46|49.06|157
1707246300000|2024-02-06 19:05:00|50.47|49.07|50.5|49.1|50.55|49.15|50.47|49.07|27
1707246600000|2024-02-06 19:10:00|50.52|49.12|50.47|49.07|50.54|49.14|50.47|49.07|110
1707246900000|2024-02-06 19:15:00|50.48|49.08|50.63|49.23|50.63|49.23|50.42|49.02|35
1707247200000|2024-02-06 19:20:00|50.68|49.28|50.68|49.28|50.7|49.3|50.65|49.25|87
1707247500000|2024-02-06 19:25:00|50.69|49.29|50.72|49.32|50.74|49.34|50.67|49.27|95
1707247800000|2024-02-06 19:30:00|50.73|49.33|50.74|49.34|50.76|49.36|50.7|49.3|57
1707248100000|2024-02-06 19:35:00|50.73|49.33|50.74|49.34|50.89|49.49|50.71|49.31|164
1707248400000|2024-02-06 19:40:00|50.75|49.35|50.82|49.42|50.86|49.46|50.74|49.34|57
1707248700000|2024-02-06 19:45:00|50.83|49.43|50.83|49.43|50.84|49.44|50.75|49.35|164
1707249000000|2024-02-06 19:50:00|50.82|49.42|50.93|49.53|50.94|49.54|50.81|49.41|75
1707249300000|2024-02-06 19:55:00|50.94|49.54|50.97|49.57|50.99|49.59|50.93|49.53|50
1707249600000|2024-02-06 20:00:00|50.98|49.58|51.01|49.61|51.02|49.62|50.95|49.55|121
1707249900000|2024-02-06 20:05:00|51.02|49.62|50.99|49.59|51.07|49.67|50.99|49.59|109
1707250200000|2024-02-06 20:10:00|51|49.6|51.09|49.69|51.1|49.7|50.98|49.58|143
1707250500000|2024-02-06 20:15:00|51.1|49.7|51.04|49.64|51.1|49.7|51.01|49.61|100
1707250800000|2024-02-06 20:20:00|51.03|49.63|50.94|49.54|51.05|49.65|50.91|49.51|102
1707251100000|2024-02-06 20:25:00|50.93|49.53|50.9|49.5|50.94|49.54|50.84|49.44|52
1707251400000|2024-02-06 20:30:00|50.94|49.54|50.86|49.46|50.95|49.55|50.86|49.46|29
1707251700000|2024-02-06 20:35:00|50.85|49.45|50.87|49.47|50.88|49.48|50.81|49.41|35
1707252000000|2024-02-06 20:40:00|50.88|49.48|50.86|49.46|50.9|49.5|50.85|49.45|85
1707252300000|2024-02-06 20:45:00|50.87|49.47|50.82|49.42|50.87|49.47|50.82|49.42|104
1707252600000|2024-02-06 20:50:00|50.81|49.41|50.83|49.43|50.86|49.46|50.8|49.4|121
1707252900000|2024-02-06 20:55:00|50.84|49.44|50.81|49.41|50.86|49.46|50.78|49.38|74
1707253200000|2024-02-06 21:00:00|50.7|49.3|50.75|49.35|50.75|49.35|50.7|49.3|5
1707253500000|2024-02-06 21:05:00|50.74|49.34|50.84|49.44|50.86|49.46|50.74|49.34|172
1707253800000|2024-02-06 21:10:00|50.85|49.45|50.84|49.44|50.88|49.48|50.84|49.44|52
1707254100000|2024-02-06 21:15:00|50.85|49.45|50.81|49.41|50.88|49.48|50.8|49.4|36
1707254400000|2024-02-06 21:20:00|50.82|49.42|50.78|49.38|50.84|49.44|50.76|49.36|153
1707254700000|2024-02-06 21:25:00|50.79|49.39|50.73|49.33|50.81|49.41|50.73|49.33|29
1707255000000|2024-02-06 21:30:00|50.74|49.34|50.82|49.42|50.84|49.44|50.74|49.34|145
1707255300000|2024-02-06 21:35:00|50.81|49.41|50.8|49.4|50.83|49.43|50.78|49.38|110
1707255600000|2024-02-06 21:40:00|50.81|49.41|50.88|49.48|50.88|49.48|50.8|49.4|42
1707255900000|2024-02-06 21:45:00|50.87|49.47|50.79|49.39|50.88|49.48|50.77|49.37|48
1707256200000|2024-02-06 21:50:00|50.77|49.37|50.75|49.35|50.78|49.38|50.72|49.32|63
1707256500000|2024-02-06 21:55:00|50.74|49.34|50.77|49.37|50.79|49.39|50.74|49.34|30
1707256800000|2024-02-06 22:00:00|50.76|49.36|50.79|49.39|50.81|49.41|50.76|49.36|58
1707257700000|2024-02-06 22:15:00|50.71|49.31|50.73|49.33|50.73|49.33|50.71|49.31|3
1707258000000|2024-02-06 22:20:00|50.74|49.34|50.79|49.39|50.82|49.42|50.74|49.34|15
1707258300000|2024-02-06 22:25:00|50.75|49.35|50.77|49.37|50.78|49.38|50.75|49.35|75
1707258600000|2024-02-06 22:30:00|50.78|49.38|50.83|49.43|50.83|49.43|50.77|49.37|70
1707258900000|2024-02-06 22:35:00|50.84|49.44|50.87|49.47|50.88|49.48|50.83|49.43|23
1707259200000|2024-02-06 22:40:00|50.88|49.48|50.79|49.39|50.88|49.48|50.79|49.39|24
1707259500000|2024-02-06 22:45:00|50.76|49.36|50.71|49.31|50.77|49.37|50.7|49.3|53
1707259800000|2024-02-06 22:50:00|50.7|49.3|50.74|49.34|50.75|49.35|50.7|49.3|156
1707260100000|2024-02-06 22:55:00|50.73|49.33|50.73|49.33|50.76|49.36|50.73|49.33|64
1707260400000|2024-02-06 23:00:00|50.71|49.31|50.7|49.3|50.74|49.34|50.7|49.3|120
1707260700000|2024-02-06 23:05:00|50.69|49.29|50.66|49.26|50.69|49.29|50.61|49.21|115
1707261000000|2024-02-06 23:10:00|50.65|49.25|50.66|49.26|50.68|49.28|50.63|49.23|128
1707261300000|2024-02-06 23:15:00|50.65|49.25|50.62|49.22|50.66|49.26|50.59|49.19|31
1707261600000|2024-02-06 23:20:00|50.63|49.23|50.56|49.16|50.64|49.24|50.56|49.16|158
1707261900000|2024-02-06 23:25:00|50.55|49.15|50.57|49.17|50.59|49.19|50.54|49.14|92
1707262200000|2024-02-06 23:30:00|50.56|49.16|50.55|49.15|50.61|49.21|50.55|49.15|22
1707262500000|2024-02-06 23:35:00|50.54|49.14|50.61|49.21|50.61|49.21|50.52|49.12|82
1707262800000|2024-02-06 23:40:00|50.62|49.22|50.63|49.23|50.63|49.23|50.57|49.17|52
1707263100000|2024-02-06 23:45:00|50.62|49.22|50.57|49.17|50.66|49.26|50.55|49.15|83
1707263400000|2024-02-06 23:50:00|50.56|49.16|50.55|49.15|50.58|49.18|50.54|49.14|138
1707263700000|2024-02-06 23:55:00|50.54|49.14|50.53|49.13|50.55|49.15|50.52|49.12|44
1707264000000|2024-02-07 00:00:00|50.54|49.14|50.64|49.24|50.66|49.26|50.54|49.14|48
1707264300000|2024-02-07 00:05:00|50.63|49.23|50.7|49.3|50.7|49.3|50.63|49.23|68
1707264600000|2024-02-07 00:10:00|50.69|49.29|50.65|49.25|50.7|49.3|50.63|49.23|125
1707264900000|2024-02-07 00:15:00|50.66|49.26|50.68|49.28|50.7|49.3|50.59|49.19|192
1707265200000|2024-02-07 00:20:00|50.67|49.27|50.7|49.3|50.71|49.31|50.67|49.27|86
1707265500000|2024-02-07 00:25:00|50.71|49.31|50.72|49.32|50.75|49.35|50.7|49.3|24
1707265800000|2024-02-07 00:30:00|50.73|49.33|50.65|49.25|50.76|49.36|50.64|49.24|23
1707266100000|2024-02-07 00:35:00|50.64|49.24|50.59|49.19|50.65|49.25|50.53|49.13|109
1707266400000|2024-02-07 00:40:00|50.58|49.18|50.53|49.13|50.61|49.21|50.53|49.13|72
1707266700000|2024-02-07 00:45:00|50.52|49.12|50.54|49.14|50.57|49.17|50.52|49.12|55
1707267000000|2024-02-07 00:50:00|50.53|49.13|50.49|49.09|50.54|49.14|50.48|49.08|32
1707267300000|2024-02-07 00:55:00|50.48|49.08|50.53|49.13|50.53|49.13|50.47|49.07|30
1707267600000|2024-02-07 01:00:00|50.52|49.12|50.58|49.18|50.61|49.21|50.49|49.09|51
1707267900000|2024-02-07 01:05:00|50.57|49.17|50.62|49.22|50.62|49.22|50.5|49.1|122
1707268200000|2024-02-07 01:10:00|50.63|49.23|50.7|49.3|50.7|49.3|50.61|49.21|27
1707268500000|2024-02-07 01:15:00|50.69|49.29|50.6|49.2|50.69|49.29|50.57|49.17|111
1707268800000|2024-02-07 01:20:00|50.61|49.21|50.62|49.22|50.63|49.23|50.58|49.18|22
1707269100000|2024-02-07 01:25:00|50.61|49.21|50.64|49.24|50.66|49.26|50.57|49.17|73
1707269400000|2024-02-07 01:30:00|50.63|49.23|50.68|49.28|50.69|49.29|50.61|49.21|110
1707269700000|2024-02-07 01:35:00|50.69|49.29|50.71|49.31|50.75|49.35|50.68|49.28|80
1707270000000|2024-02-07 01:40:00|50.7|49.3|50.7|49.3|50.73|49.33|50.67|49.27|176
1707270300000|2024-02-07 01:45:00|50.69|49.29|50.67|49.27|50.71|49.31|50.67|49.27|109
1707270600000|2024-02-07 01:50:00|50.68|49.28|50.78|49.38|50.78|49.38|50.68|49.28|90
1707270900000|2024-02-07 01:55:00|50.77|49.37|50.74|49.34|50.78|49.38|50.74|49.34|60
1707271200000|2024-02-07 02:00:00|50.74|49.34|50.72|49.32|50.76|49.36|50.71|49.31|41
1707271500000|2024-02-07 02:05:00|50.73|49.33|50.71|49.31|50.73|49.33|50.66|49.26|106
1707271800000|2024-02-07 02:10:00|50.7|49.3|50.72|49.32|50.72|49.32|50.69|49.29|29
1707272100000|2024-02-07 02:15:00|50.73|49.33|50.71|49.31|50.73|49.33|50.71|49.31|95
1707272400000|2024-02-07 02:20:00|50.7|49.3|50.65|49.25|50.7|49.3|50.62|49.22|106
1707272700000|2024-02-07 02:25:00|50.64|49.24|50.63|49.23|50.64|49.24|50.61|49.21|148
1707273000000|2024-02-07 02:30:00|50.64|49.24|50.68|49.28|50.71|49.31|50.63|49.23|165
1707273300000|2024-02-07 02:35:00|50.67|49.27|50.61|49.21|50.67|49.27|50.6|49.2|187
1707273600000|2024-02-07 02:40:00|50.6|49.2|50.72|49.32|50.72|49.32|50.6|49.2|62
1707273900000|2024-02-07 02:45:00|50.75|49.35|50.79|49.39|50.81|49.41|50.74|49.34|99
1707274200000|2024-02-07 02:50:00|50.78|49.38|50.59|49.19|50.8|49.4|50.59|49.19|65
1707274500000|2024-02-07 02:55:00|50.6|49.2|50.52|49.12|50.6|49.2|50.5|49.1|79
1707274800000|2024-02-07 03:00:00|50.51|49.11|50.45|49.05|50.52|49.12|50.41|49.01|115
1707275100000|2024-02-07 03:05:00|50.44|49.04|50.42|49.02|50.48|49.08|50.37|48.97|156
1707275400000|2024-02-07 03:10:00|50.43|49.03|50.44|49.04|50.48|49.08|50.4|49|93
1707275700000|2024-02-07 03:15:00|50.43|49.03|50.47|49.07|50.48|49.08|50.41|49.01|17
1707276000000|2024-02-07 03:20:00|50.46|49.06|50.39|48.99|50.48|49.08|50.39|48.99|21
1707276300000|2024-02-07 03:25:00|50.38|48.98|50.34|48.94|50.39|48.99|50.34|48.94|9
1707276600000|2024-02-07 03:30:00|50.29|48.89|50.28|48.88|50.33|48.93|50.25|48.85|53
1707276900000|2024-02-07 03:35:00|50.29|48.89|50.3|48.9|50.3|48.9|50.24|48.84|37
1707277200000|2024-02-07 03:40:00|50.29|48.89|50|48.6|50.29|48.89|49.85|48.45|87
1707277500000|2024-02-07 03:45:00|50.01|48.61|49.93|48.53|50.02|48.62|49.9|48.5|124
1707277800000|2024-02-07 03:50:00|49.92|48.52|49.77|48.37|49.96|48.56|49.7|48.3|113
1707278100000|2024-02-07 03:55:00|49.72|48.32|49.61|48.21|49.74|48.34|49.56|48.16|120
1707278400000|2024-02-07 04:00:00|49.59|48.19|49.55|48.15|49.63|48.23|49.48|48.08|125
1707278700000|2024-02-07 04:05:00|49.56|48.16|49.13|47.73|49.59|48.19|49.07|47.67|151
1707279000000|2024-02-07 04:10:00|49.12|47.72|49.26|47.86|49.27|47.87|49.12|47.72|210
1707279300000|2024-02-07 04:15:00|49.27|47.87|49.28|47.88|49.3|47.9|49.24|47.84|23
1707279600000|2024-02-07 04:20:00|49.26|47.86|49.08|47.68|49.26|47.86|48.96|47.56|203
1707279900000|2024-02-07 04:25:00|49.09|47.69|49.19|47.79|49.19|47.79|49.07|47.67|50
1707280200000|2024-02-07 04:30:00|49.2|47.8|49.19|47.79|49.23|47.83|49.16|47.76|29
1707280500000|2024-02-07 04:35:00|49.23|47.83|49.31|47.91|49.34|47.94|49.23|47.83|114
1707280800000|2024-02-07 04:40:00|49.32|47.92|49.38|47.98|49.39|47.99|49.27|47.87|92
1707281100000|2024-02-07 04:45:00|49.36|47.96|49.29|47.89|49.36|47.96|49.29|47.89|48
1707281400000|2024-02-07 04:50:00|49.28|47.88|49.29|47.89|49.3|47.9|49.21|47.81|22
1707281700000|2024-02-07 04:55:00|49.28|47.88|49.3|47.9|49.31|47.91|49.27|47.87|118
1707282000000|2024-02-07 05:00:00|49.29|47.89|49.21|47.81|49.33|47.93|49.21|47.81|107
1707282300000|2024-02-07 05:05:00|49.2|47.8|49.22|47.82|49.27|47.87|49.07|47.67|100
1707282600000|2024-02-07 05:10:00|49.23|47.83|49.33|47.93|49.34|47.94|49.21|47.81|149
1707282900000|2024-02-07 05:15:00|49.32|47.92|49.37|47.97|49.37|47.97|49.27|47.87|68
1707283200000|2024-02-07 05:20:00|49.36|47.96|49.38|47.98|49.4|48|49.35|47.95|103
1707283500000|2024-02-07 05:25:00|49.39|47.99|49.46|48.06|49.47|48.07|49.38|47.98|39
1707283800000|2024-02-07 05:30:00|49.47|48.07|49.51|48.11|49.53|48.13|49.47|48.07|17
1707284100000|2024-02-07 05:35:00|49.5|48.1|49.59|48.19|49.59|48.19|49.49|48.09|43
1707284400000|2024-02-07 05:40:00|49.61|48.21|49.64|48.24|49.64|48.24|49.61|48.21|4
1707284700000|2024-02-07 05:45:00|49.7|48.3|49.78|48.38|49.8|48.4|49.7|48.3|45
1707285000000|2024-02-07 05:50:00|49.79|48.39|49.82|48.42|49.83|48.43|49.77|48.37|105
1707285300000|2024-02-07 05:55:00|49.81|48.41|49.74|48.34|49.81|48.41|49.71|48.31|19
1707285600000|2024-02-07 06:00:00|49.73|48.33|49.6|48.2|49.75|48.35|49.59|48.19|92
1707285900000|2024-02-07 06:05:00|49.59|48.19|49.62|48.22|49.62|48.22|49.55|48.15|64
1707286200000|2024-02-07 06:10:00|49.61|48.21|49.61|48.21|49.66|48.26|49.6|48.2|52
1707286500000|2024-02-07 06:15:00|49.63|48.23|49.6|48.2|49.64|48.24|49.56|48.16|83
1707286800000|2024-02-07 06:20:00|49.59|48.19|49.56|48.16|49.59|48.19|49.51|48.11|41
1707287100000|2024-02-07 06:25:00|49.57|48.17|49.6|48.2|49.6|48.2|49.51|48.11|42
1707287400000|2024-02-07 06:30:00|49.58|48.18|49.59|48.19|49.59|48.19|49.51|48.11|59
1707287700000|2024-02-07 06:35:00|49.58|48.18|49.62|48.22|49.63|48.23|49.54|48.14|16
1707288000000|2024-02-07 06:40:00|49.63|48.23|49.73|48.33|49.73|48.33|49.61|48.21|44
1707288300000|2024-02-07 06:45:00|49.72|48.32|49.73|48.33|49.75|48.35|49.7|48.3|26
1707288600000|2024-02-07 06:50:00|49.72|48.32|49.7|48.3|49.72|48.32|49.63|48.23|52
1707288900000|2024-02-07 06:55:00|49.71|48.31|49.71|48.31|49.71|48.31|49.69|48.29|27
1707289200000|2024-02-07 07:00:00|49.7|48.3|49.69|48.29|49.7|48.3|49.66|48.26|11
1707289500000|2024-02-07 07:05:00|49.67|48.27|49.65|48.25|49.67|48.27|49.64|48.24|5
1707289800000|2024-02-07 07:10:00|49.66|48.26|49.71|48.31|49.71|48.31|49.66|48.26|6
1707290100000|2024-02-07 07:15:00|49.72|48.32|49.66|48.26|49.73|48.33|49.66|48.26|13
1707290400000|2024-02-07 07:20:00|49.65|48.25|49.63|48.23|49.65|48.25|49.63|48.23|3
1707290700000|2024-02-07 07:25:00|49.65|48.25|49.68|48.28|49.68|48.28|49.65|48.25|3
1707291000000|2024-02-07 07:30:00|49.65|48.25|49.62|48.22|49.66|48.26|49.62|48.22|30
1707291300000|2024-02-07 07:35:00|49.63|48.23|49.44|48.04|49.64|48.24|49.42|48.02|43
1707291600000|2024-02-07 07:40:00|49.45|48.05|49.21|47.81|49.45|48.05|49.21|47.81|54
1707291900000|2024-02-07 07:45:00|49.25|47.85|49.02|47.62|49.29|47.89|48.84|47.44|232
1707292200000|2024-02-07 07:50:00|49.01|47.61|48.89|47.49|49.11|47.71|48.79|47.39|181
1707292500000|2024-02-07 07:55:00|48.9|47.5|49.01|47.61|49.01|47.61|48.9|47.5|19
1707292800000|2024-02-07 08:00:00|49.02|47.62|49.06|47.66|49.07|47.67|48.92|47.52|115
1707293100000|2024-02-07 08:05:00|49.07|47.67|48.81|47.41|49.09|47.69|48.79|47.39|188
1707293400000|2024-02-07 08:10:00|48.8|47.4|48.95|47.55|48.96|47.56|48.8|47.4|273
1707293700000|2024-02-07 08:15:00|48.94|47.54|49.06|47.66|49.07|47.67|48.93|47.53|310
1707294000000|2024-02-07 08:20:00|49.07|47.67|49.11|47.71|49.11|47.71|49.05|47.65|102
1707294300000|2024-02-07 08:25:00|49.12|47.72|48.89|47.49|49.14|47.74|48.77|47.37|273
1707294600000|2024-02-07 08:30:00|48.9|47.5|48.8|47.4|48.91|47.51|48.78|47.38|64
1707294900000|2024-02-07 08:35:00|48.86|47.46|48.97|47.57|48.97|47.57|48.86|47.46|24
1707295200000|2024-02-07 08:40:00|48.96|47.56|49.04|47.64|49.04|47.64|48.94|47.54|87
1707295500000|2024-02-07 08:45:00|49.01|47.61|49.01|47.61|49.05|47.65|48.99|47.59|23
1707295800000|2024-02-07 08:50:00|49|47.6|48.98|47.58|49.01|47.61|48.95|47.55|25
1707296100000|2024-02-07 08:55:00|48.97|47.57|49.03|47.63|49.04|47.64|48.97|47.57|56
1707296400000|2024-02-07 09:00:00|49.04|47.64|48.91|47.51|49.04|47.64|48.91|47.51|107
1707296700000|2024-02-07 09:05:00|48.92|47.52|48.82|47.42|48.94|47.54|48.82|47.42|42
1707297000000|2024-02-07 09:10:00|48.81|47.41|48.63|47.23|48.85|47.45|48.63|47.23|86
1707297300000|2024-02-07 09:15:00|48.63|47.23|48.84|47.44|48.84|47.44|48.57|47.17|163
1707297600000|2024-02-07 09:20:00|48.82|47.42|48.85|47.45|48.87|47.47|48.77|47.37|36
1707297900000|2024-02-07 09:25:00|48.86|47.46|48.86|47.46|48.88|47.48|48.84|47.44|74
1707298200000|2024-02-07 09:30:00|48.87|47.47|48.96|47.56|48.98|47.58|48.86|47.46|173
1707298500000|2024-02-07 09:35:00|48.97|47.57|49.07|47.67|49.08|47.68|48.97|47.57|23
1707298800000|2024-02-07 09:40:00|49.06|47.66|48.96|47.56|49.1|47.7|48.88|47.48|123
1707299100000|2024-02-07 09:45:00|48.97|47.57|49.02|47.62|49.03|47.63|48.95|47.55|188
1707299400000|2024-02-07 09:50:00|49.01|47.61|48.84|47.44|49.05|47.65|48.75|47.35|191
1707299700000|2024-02-07 09:55:00|48.85|47.45|48.84|47.44|48.89|47.49|48.79|47.39|33
1707300000000|2024-02-07 10:00:00|48.85|47.45|48.71|47.31|48.89|47.49|48.7|47.3|147
1707300300000|2024-02-07 10:05:00|48.69|47.29|48.74|47.34|48.75|47.35|48.68|47.28|121
1707300600000|2024-02-07 10:10:00|48.73|47.33|48.81|47.41|48.81|47.41|48.69|47.29|91
1707300900000|2024-02-07 10:15:00|48.8|47.4|48.79|47.39|48.82|47.42|48.71|47.31|240
1707301200000|2024-02-07 10:20:00|48.78|47.38|48.86|47.46|48.87|47.47|48.75|47.35|28
1707301500000|2024-02-07 10:25:00|48.87|47.47|48.93|47.53|48.93|47.53|48.86|47.46|10
1707301800000|2024-02-07 10:30:00|48.92|47.52|48.9|47.5|48.94|47.54|48.89|47.49|21
1707302100000|2024-02-07 10:35:00|48.88|47.48|48.86|47.46|48.88|47.48|48.85|47.45|14
1707302400000|2024-02-07 10:40:00|48.87|47.47|48.93|47.53|48.93|47.53|48.85|47.45|125
1707302700000|2024-02-07 10:45:00|48.95|47.55|48.87|47.47|48.97|47.57|48.86|47.46|59
1707303000000|2024-02-07 10:50:00|48.86|47.46|48.73|47.33|48.86|47.46|48.68|47.28|52
1707303300000|2024-02-07 10:55:00|48.72|47.32|48.63|47.23|48.72|47.32|48.43|47.03|355
1707303600000|2024-02-07 11:00:00|48.62|47.22|48.72|47.32|48.73|47.33|48.6|47.2|159
1707303900000|2024-02-07 11:05:00|48.7|47.3|48.7|47.3|48.73|47.33|48.65|47.25|198
1707304200000|2024-02-07 11:10:00|48.69|47.29|48.27|46.87|48.69|47.29|48.09|46.69|336
1707304500000|2024-02-07 11:15:00|48.25|46.85|48.42|47.02|48.42|47.02|48.25|46.85|203
1707304800000|2024-02-07 11:20:00|48.43|47.03|48.34|46.94|48.43|47.03|48.29|46.89|40
1707305100000|2024-02-07 11:25:00|48.33|46.93|48.31|46.91|48.34|46.94|48.19|46.79|112
1707305400000|2024-02-07 11:30:00|48.26|46.86|48.19|46.79|48.27|46.87|48.17|46.77|79
1707305700000|2024-02-07 11:35:00|48.18|46.78|48.18|46.78|48.19|46.79|48.13|46.73|35
1707306000000|2024-02-07 11:40:00|48.19|46.79|48.19|46.79|48.25|46.85|48.13|46.73|29
1707306300000|2024-02-07 11:45:00|48.27|46.87|48.3|46.9|48.3|46.9|48.21|46.81|108
1707306600000|2024-02-07 11:50:00|48.29|46.89|48.29|46.89|48.37|46.97|48.27|46.87|68
1707306900000|2024-02-07 11:55:00|48.28|46.88|48.26|46.86|48.28|46.88|48.22|46.82|18
1707307200000|2024-02-07 12:00:00|48.25|46.85|48.17|46.77|48.28|46.88|48.15|46.75|128
1707307500000|2024-02-07 12:05:00|48.18|46.78|48.3|46.9|48.3|46.9|48.18|46.78|93
1707307800000|2024-02-07 12:10:00|48.29|46.89|48.31|46.91|48.33|46.93|48.23|46.83|49
1707308100000|2024-02-07 12:15:00|48.32|46.92|48.26|46.86|48.35|46.95|48.26|46.86|12
1707308400000|2024-02-07 12:20:00|48.27|46.87|48.34|46.94|48.34|46.94|48.26|46.86|7
1707308700000|2024-02-07 12:25:00|48.33|46.93|48.43|47.03|48.45|47.05|48.33|46.93|35
1707309000000|2024-02-07 12:30:00|48.44|47.04|48.46|47.06|48.46|47.06|48.42|47.02|19
1707309300000|2024-02-07 12:35:00|48.47|47.07|48.55|47.15|48.55|47.15|48.47|47.07|32
1707309600000|2024-02-07 12:40:00|48.56|47.16|48.6|47.2|48.63|47.23|48.56|47.16|14
1707309900000|2024-02-07 12:45:00|48.61|47.21|48.65|47.25|48.66|47.26|48.6|47.2|60
1707310200000|2024-02-07 12:50:00|48.64|47.24|48.62|47.22|48.64|47.24|48.58|47.18|49
1707310500000|2024-02-07 12:55:00|48.63|47.23|48.7|47.3|48.7|47.3|48.63|47.23|7
1707310800000|2024-02-07 13:00:00|48.69|47.29|48.62|47.22|48.69|47.29|48.6|47.2|119
1707311100000|2024-02-07 13:05:00|48.61|47.21|48.58|47.18|48.62|47.22|48.55|47.15|71
1707311400000|2024-02-07 13:10:00|48.59|47.19|48.7|47.3|48.71|47.31|48.58|47.18|191
1707311700000|2024-02-07 13:15:00|48.69|47.29|48.64|47.24|48.72|47.32|48.64|47.24|101
1707312000000|2024-02-07 13:20:00|48.67|47.27|48.74|47.34|48.74|47.34|48.67|47.27|6
1707312300000|2024-02-07 13:25:00|48.78|47.38|48.82|47.42|48.83|47.43|48.78|47.38|33
1707312600000|2024-02-07 13:30:00|48.81|47.41|48.76|47.36|48.81|47.41|48.74|47.34|100
1707312900000|2024-02-07 13:35:00|48.77|47.37|48.75|47.35|48.79|47.39|48.72|47.32|117
1707313200000|2024-02-07 13:40:00|48.74|47.34|48.82|47.42|48.85|47.45|48.69|47.29|67
1707313500000|2024-02-07 13:45:00|48.83|47.43|48.87|47.47|48.94|47.54|48.8|47.4|216
1707313800000|2024-02-07 13:50:00|48.88|47.48|48.82|47.42|48.88|47.48|48.81|47.41|138
1707314100000|2024-02-07 13:55:00|48.83|47.43|48.82|47.42|48.84|47.44|48.78|47.38|250
1707314400000|2024-02-07 14:00:00|48.81|47.41|48.87|47.47|48.91|47.51|48.8|47.4|263
1707314700000|2024-02-07 14:05:00|48.88|47.48|48.92|47.52|48.94|47.54|48.87|47.47|152
1707315000000|2024-02-07 14:10:00|48.91|47.51|48.9|47.5|48.96|47.56|48.9|47.5|97
1707315300000|2024-02-07 14:15:00|48.91|47.51|48.84|47.44|48.98|47.58|48.84|47.44|182
1707315600000|2024-02-07 14:20:00|48.85|47.45|48.78|47.38|48.85|47.45|48.77|47.37|79
1707315900000|2024-02-07 14:25:00|48.77|47.37|48.87|47.47|48.87|47.47|48.76|47.36|137
1707316200000|2024-02-07 14:30:00|48.86|47.46|48.87|47.47|48.9|47.5|48.82|47.42|134
1707316500000|2024-02-07 14:35:00|48.86|47.46|48.92|47.52|48.92|47.52|48.83|47.43|12
1707316800000|2024-02-07 14:40:00|48.93|47.53|48.85|47.45|48.96|47.56|48.85|47.45|36
1707317100000|2024-02-07 14:45:00|48.84|47.44|49.14|47.74|49.21|47.81|48.83|47.43|113
1707317400000|2024-02-07 14:50:00|49.13|47.73|48.92|47.52|49.18|47.78|48.9|47.5|192
1707317700000|2024-02-07 14:55:00|48.91|47.51|48.85|47.45|48.96|47.56|48.75|47.35|376
1707318000000|2024-02-07 15:00:00|48.84|47.44|48.88|47.48|48.95|47.55|48.8|47.4|207
1707318300000|2024-02-07 15:05:00|48.87|47.47|48.71|47.31|48.88|47.48|48.71|47.31|38
1707318600000|2024-02-07 15:10:00|48.75|47.35|48.9|47.5|48.92|47.52|48.74|47.34|34
1707318900000|2024-02-07 15:15:00|48.89|47.49|48.97|47.57|49|47.6|48.82|47.42|223
1707319200000|2024-02-07 15:20:00|48.96|47.56|49.13|47.73|49.14|47.74|48.95|47.55|77
1707319500000|2024-02-07 15:25:00|49.12|47.72|49.12|47.72|49.19|47.79|49.04|47.64|80
1707319800000|2024-02-07 15:30:00|49.13|47.73|49.07|47.67|49.14|47.74|49.01|47.61|298
1707320100000|2024-02-07 15:35:00|49.06|47.66|48.96|47.56|49.09|47.69|48.91|47.51|105
1707320400000|2024-02-07 15:40:00|48.95|47.55|48.9|47.5|48.99|47.59|48.9|47.5|32
1707320700000|2024-02-07 15:45:00|48.91|47.51|48.93|47.53|48.95|47.55|48.89|47.49|27
1707321000000|2024-02-07 15:50:00|48.94|47.54|48.99|47.59|49.02|47.62|48.93|47.53|121
1707321300000|2024-02-07 15:55:00|48.98|47.58|48.96|47.56|48.99|47.59|48.92|47.52|160
1707321600000|2024-02-07 16:00:00|48.95|47.55|48.95|47.55|49.03|47.63|48.9|47.5|205
1707321900000|2024-02-07 16:05:00|48.96|47.56|49.01|47.61|49.04|47.64|48.91|47.51|213
1707322200000|2024-02-07 16:10:00|49|47.6|49.08|47.68|49.12|47.72|49|47.6|281
1707322500000|2024-02-07 16:15:00|49.06|47.66|49.14|47.74|49.17|47.77|49.03|47.63|160
1707322800000|2024-02-07 16:20:00|49.15|47.75|48.96|47.56|49.15|47.75|48.96|47.56|39
1707323100000|2024-02-07 16:25:00|48.94|47.54|49|47.6|49.01|47.61|48.9|47.5|28
1707323400000|2024-02-07 16:30:00|49.01|47.61|49.04|47.64|49.1|47.7|49.01|47.61|28
1707323700000|2024-02-07 16:35:00|49.05|47.65|49.05|47.65|49.14|47.74|48.99|47.59|233
1707324000000|2024-02-07 16:40:00|49.06|47.66|49.16|47.76|49.26|47.86|49.05|47.65|387
1707324300000|2024-02-07 16:45:00|49.17|47.77|49.14|47.74|49.2|47.8|49.14|47.74|128
1707324600000|2024-02-07 16:50:00|49.15|47.75|49.13|47.73|49.15|47.75|49.07|47.67|168
1707324900000|2024-02-07 16:55:00|49.12|47.72|49.25|47.85|49.25|47.85|49.12|47.72|362
1707325200000|2024-02-07 17:00:00|49.26|47.86|49.43|48.03|49.45|48.05|49.2|47.8|213
1707325500000|2024-02-07 17:05:00|49.44|48.04|49.4|48|49.44|48.04|49.31|47.91|129
1707325800000|2024-02-07 17:10:00|49.41|48.01|49.47|48.07|49.51|48.11|49.4|48|332
1707326100000|2024-02-07 17:15:00|49.46|48.06|49.56|48.16|49.62|48.22|49.46|48.06|295
1707326400000|2024-02-07 17:20:00|49.57|48.17|49.66|48.26|49.68|48.28|49.56|48.16|290
1707326700000|2024-02-07 17:25:00|49.65|48.25|49.83|48.43|49.83|48.43|49.65|48.25|87
1707327000000|2024-02-07 17:30:00|49.84|48.44|49.93|48.53|49.96|48.56|49.76|48.36|146
1707327300000|2024-02-07 17:35:00|49.92|48.52|50.05|48.65|50.06|48.66|49.88|48.48|189
1707327600000|2024-02-07 17:40:00|50.06|48.66|49.7|48.3|50.08|48.68|49.69|48.29|85
1707327900000|2024-02-07 17:45:00|49.71|48.31|49.61|48.21|49.79|48.39|49.53|48.13|194
1707328200000|2024-02-07 17:50:00|49.62|48.22|49.71|48.31|49.73|48.33|49.58|48.18|287
1707328500000|2024-02-07 17:55:00|49.72|48.32|49.63|48.23|49.72|48.32|49.6|48.2|307
1707328800000|2024-02-07 18:00:00|49.64|48.24|49.79|48.39|49.81|48.41|49.64|48.24|140
1707329100000|2024-02-07 18:05:00|49.8|48.4|49.78|48.38|49.88|48.48|49.76|48.36|125
1707329400000|2024-02-07 18:10:00|49.79|48.39|49.75|48.35|49.85|48.45|49.72|48.32|87
1707329700000|2024-02-07 18:15:00|49.76|48.36|49.84|48.44|49.84|48.44|49.71|48.31|170
1707330000000|2024-02-07 18:20:00|49.85|48.45|49.88|48.48|49.93|48.53|49.83|48.43|123
1707330300000|2024-02-07 18:25:00|49.89|48.49|49.91|48.51|49.93|48.53|49.86|48.46|145
1707330600000|2024-02-07 18:30:00|49.89|48.49|49.78|48.38|49.93|48.53|49.78|48.38|171
1707330900000|2024-02-07 18:35:00|49.79|48.39|49.78|48.38|49.81|48.41|49.78|48.38|46
1707331200000|2024-02-07 18:40:00|49.77|48.37|49.72|48.32|49.77|48.37|49.7|48.3|137
1707331500000|2024-02-07 18:45:00|49.73|48.33|49.77|48.37|49.8|48.4|49.72|48.32|57
1707331800000|2024-02-07 18:50:00|49.78|48.38|49.8|48.4|49.87|48.47|49.78|48.38|48
1707332100000|2024-02-07 18:55:00|49.81|48.41|49.84|48.44|49.84|48.44|49.78|48.38|210
1707332400000|2024-02-07 19:00:00|49.86|48.46|49.91|48.51|49.94|48.54|49.86|48.46|141
1707332700000|2024-02-07 19:05:00|49.92|48.52|49.94|48.54|49.98|48.58|49.86|48.46|162
1707333000000|2024-02-07 19:10:00|49.93|48.53|49.91|48.51|49.94|48.54|49.89|48.49|82
1707333300000|2024-02-07 19:15:00|49.92|48.52|49.92|48.52|49.98|48.58|49.91|48.51|29
1707333600000|2024-02-07 19:20:00|49.91|48.51|49.75|48.35|49.91|48.51|49.74|48.34|57
1707333900000|2024-02-07 19:25:00|49.74|48.34|49.76|48.36|49.81|48.41|49.73|48.33|233
1707334200000|2024-02-07 19:30:00|49.77|48.37|49.71|48.31|49.78|48.38|49.63|48.23|145
1707334500000|2024-02-07 19:35:00|49.7|48.3|49.77|48.37|49.77|48.37|49.68|48.28|88
1707334800000|2024-02-07 19:40:00|49.78|48.38|49.88|48.48|49.88|48.48|49.76|48.36|102
1707335100000|2024-02-07 19:45:00|49.89|48.49|49.81|48.41|49.89|48.49|49.79|48.39|95
1707335400000|2024-02-07 19:50:00|49.82|48.42|49.86|48.46|49.88|48.48|49.78|48.38|54
1707335700000|2024-02-07 19:55:00|49.85|48.45|49.87|48.47|49.88|48.48|49.84|48.44|49
1707336000000|2024-02-07 20:00:00|49.88|48.48|50.01|48.61|50.01|48.61|49.87|48.47|181
1707336300000|2024-02-07 20:05:00|50|48.6|50.06|48.66|50.13|48.73|50|48.6|151
1707336600000|2024-02-07 20:10:00|50.08|48.68|50.1|48.7|50.15|48.75|50.07|48.67|117
1707336900000|2024-02-07 20:15:00|50.09|48.69|50.42|49.02|50.42|49.02|50.09|48.69|255
1707337200000|2024-02-07 20:20:00|50.41|49.01|50.52|49.12|50.53|49.13|50.35|48.95|197
1707337500000|2024-02-07 20:25:00|50.53|49.13|50.38|48.98|50.57|49.17|50.28|48.88|113
1707337800000|2024-02-07 20:30:00|50.39|48.99|50.46|49.06|50.5|49.1|50.38|48.98|180
1707338100000|2024-02-07 20:35:00|50.47|49.07|50.61|49.21|50.61|49.21|50.46|49.06|207
1707338400000|2024-02-07 20:40:00|50.6|49.2|50.6|49.2|50.66|49.26|50.57|49.17|173
1707338700000|2024-02-07 20:45:00|50.6|49.2|50.72|49.32|50.73|49.33|50.57|49.17|234
1707339000000|2024-02-07 20:50:00|50.73|49.33|50.57|49.17|50.78|49.38|50.57|49.17|167
1707339300000|2024-02-07 20:55:00|50.56|49.16|50.51|49.11|50.57|49.17|50.43|49.03|226
1707339600000|2024-02-07 21:00:00|50.52|49.12|50.59|49.19|50.6|49.2|50.52|49.12|172
1707339900000|2024-02-07 21:05:00|50.58|49.18|50.59|49.19|50.65|49.25|50.5|49.1|112
1707340200000|2024-02-07 21:10:00|50.6|49.2|50.55|49.15|50.67|49.27|50.54|49.14|174
1707340500000|2024-02-07 21:15:00|50.55|49.15|50.61|49.21|50.63|49.23|50.47|49.07|77
1707340800000|2024-02-07 21:20:00|50.6|49.2|50.62|49.22|50.63|49.23|50.57|49.17|243
1707341100000|2024-02-07 21:25:00|50.61|49.21|50.65|49.25|50.67|49.27|50.59|49.19|193
1707341400000|2024-02-07 21:30:00|50.66|49.26|50.65|49.25|50.7|49.3|50.6|49.2|207
1707341700000|2024-02-07 21:35:00|50.64|49.24|50.61|49.21|50.69|49.29|50.59|49.19|102
1707342000000|2024-02-07 21:40:00|50.62|49.22|50.7|49.3|50.7|49.3|50.6|49.2|47
1707342300000|2024-02-07 21:45:00|50.69|49.29|50.57|49.17|50.7|49.3|50.57|49.17|220
1707342600000|2024-02-07 21:50:00|50.56|49.16|50.53|49.13|50.58|49.18|50.52|49.12|196
1707342900000|2024-02-07 21:55:00|50.52|49.12|50.59|49.19|50.63|49.23|50.52|49.12|283
1707343200000|2024-02-07 22:00:00|50.6|49.2|50.69|49.29|50.7|49.3|50.6|49.2|137
1707343500000|2024-02-07 22:05:00|50.7|49.3|50.62|49.22|50.7|49.3|50.6|49.2|79
1707343800000|2024-02-07 22:10:00|50.63|49.23|50.74|49.34|50.74|49.34|50.62|49.22|43
1707344100000|2024-02-07 22:15:00|50.75|49.35|50.88|49.48|50.88|49.48|50.75|49.35|58
1707344400000|2024-02-07 22:20:00|50.87|49.47|50.85|49.45|50.89|49.49|50.85|49.45|141
1707344700000|2024-02-07 22:25:00|50.86|49.46|50.9|49.5|50.91|49.51|50.83|49.43|95
1707345000000|2024-02-07 22:30:00|50.91|49.51|50.9|49.5|50.92|49.52|50.89|49.49|22
1707345300000|2024-02-07 22:35:00|50.89|49.49|50.83|49.43|50.89|49.49|50.82|49.42|18
1707345600000|2024-02-07 22:40:00|50.82|49.42|50.64|49.24|50.82|49.42|50.62|49.22|81
1707345900000|2024-02-07 22:45:00|50.65|49.25|50.6|49.2|50.65|49.25|50.58|49.18|16
1707346200000|2024-02-07 22:50:00|50.61|49.21|50.71|49.31|50.72|49.32|50.61|49.21|38
1707346500000|2024-02-07 22:55:00|50.72|49.32|50.71|49.31|50.76|49.36|50.71|49.31|46
1707346800000|2024-02-07 23:00:00|50.7|49.3|50.74|49.34|50.74|49.34|50.69|49.29|65
1707347100000|2024-02-07 23:05:00|50.73|49.33|50.82|49.42|50.82|49.42|50.73|49.33|17
1707347400000|2024-02-07 23:10:00|50.83|49.43|50.68|49.28|50.84|49.44|50.63|49.23|111
1707347700000|2024-02-07 23:15:00|50.69|49.29|50.71|49.31|50.77|49.37|50.69|49.29|40
1707348000000|2024-02-07 23:20:00|50.77|49.37|50.89|49.49|50.94|49.54|50.77|49.37|36
1707348300000|2024-02-07 23:25:00|50.9|49.5|50.85|49.45|50.9|49.5|50.84|49.44|37
1707348600000|2024-02-07 23:30:00|50.86|49.46|50.8|49.4|50.88|49.48|50.8|49.4|57
1707348900000|2024-02-07 23:35:00|50.81|49.41|50.9|49.5|50.92|49.52|50.8|49.4|24
1707349200000|2024-02-07 23:40:00|50.89|49.49|50.9|49.5|50.93|49.53|50.89|49.49|114
1707349500000|2024-02-07 23:45:00|50.92|49.52|50.86|49.46|50.92|49.52|50.85|49.45|19
1707349800000|2024-02-07 23:50:00|50.87|49.47|50.91|49.51|50.94|49.54|50.85|49.45|150
1707350100000|2024-02-07 23:55:00|50.92|49.52|50.93|49.53|50.95|49.55|50.89|49.49|222
1707350400000|2024-02-08 00:00:00|50.94|49.54|51.18|49.78|51.18|49.78|50.91|49.51|110
1707350700000|2024-02-08 00:05:00|51.19|49.79|51.13|49.73|51.34|49.94|51.12|49.72|159
1707351000000|2024-02-08 00:10:00|51.12|49.72|51.1|49.7|51.2|49.8|51.07|49.67|49
1707351300000|2024-02-08 00:15:00|51.11|49.71|51.13|49.73|51.17|49.77|51.09|49.69|174
1707351600000|2024-02-08 00:20:00|51.12|49.72|51.19|49.79|51.2|49.8|51.09|49.69|97
1707351900000|2024-02-08 00:25:00|51.18|49.78|51.26|49.86|51.3|49.9|51.18|49.78|119
1707352200000|2024-02-08 00:30:00|51.27|49.87|51.48|50.08|51.5|50.1|51.27|49.87|170
1707352500000|2024-02-08 00:35:00|51.49|50.09|51.5|50.1|51.54|50.14|51.43|50.03|285
1707352800000|2024-02-08 00:40:00|51.51|50.11|51.58|50.18|51.67|50.27|51.5|50.1|147
1707353100000|2024-02-08 00:45:00|51.57|50.17|51.43|50.03|51.57|50.17|51.42|50.02|103
1707353400000|2024-02-08 00:50:00|51.42|50.02|51.49|50.09|51.51|50.11|51.41|50.01|164
1707353700000|2024-02-08 00:55:00|51.5|50.1|51.5|50.1|51.51|50.11|51.48|50.08|18
1707354000000|2024-02-08 01:00:00|51.51|50.11|51.38|49.98|51.53|50.13|51.38|49.98|64
1707354300000|2024-02-08 01:05:00|51.39|49.99|51.37|49.97|51.39|49.99|51.28|49.88|123
1707354600000|2024-02-08 01:10:00|51.39|49.99|51.32|49.92|51.4|50|51.27|49.87|128
1707354900000|2024-02-08 01:15:00|51.33|49.93|51.24|49.84|51.34|49.94|51.15|49.75|199
1707355200000|2024-02-08 01:20:00|51.23|49.83|51.35|49.95|51.4|50|51.17|49.77|76
1707355500000|2024-02-08 01:25:00|51.34|49.94|51.24|49.84|51.34|49.94|51.24|49.84|62
1707355800000|2024-02-08 01:30:00|51.23|49.83|51.15|49.75|51.24|49.84|51.11|49.71|47
1707356100000|2024-02-08 01:35:00|51.16|49.76|51.14|49.74|51.2|49.8|51.14|49.74|89
1707356400000|2024-02-08 01:40:00|51.15|49.75|51.27|49.87|51.28|49.88|51.1|49.7|75
1707356700000|2024-02-08 01:45:00|51.28|49.88|51.39|49.99|51.43|50.03|51.24|49.84|42
1707357000000|2024-02-08 01:50:00|51.37|49.97|51.42|50.02|51.46|50.06|51.34|49.94|202
1707357300000|2024-02-08 01:55:00|51.41|50.01|51.41|50.01|51.48|50.08|51.36|49.96|137
1707357600000|2024-02-08 02:00:00|51.42|50.02|51.44|50.04|51.45|50.05|51.37|49.97|51
1707357900000|2024-02-08 02:05:00|51.45|50.05|51.31|49.91|51.53|50.13|51.31|49.91|149
1707358200000|2024-02-08 02:10:00|51.32|49.92|51.37|49.97|51.37|49.97|51.28|49.88|144
1707358500000|2024-02-08 02:15:00|51.36|49.96|51.43|50.03|51.49|50.09|51.35|49.95|187
1707358800000|2024-02-08 02:20:00|51.42|50.02|51.46|50.06|51.48|50.08|51.42|50.02|166
1707359100000|2024-02-08 02:25:00|51.45|50.05|51.43|50.03|51.47|50.07|51.39|49.99|150
1707359400000|2024-02-08 02:30:00|51.44|50.04|51.45|50.05|51.46|50.06|51.41|50.01|103
1707359700000|2024-02-08 02:35:00|51.46|50.06|51.58|50.18|51.62|50.22|51.44|50.04|169
1707360000000|2024-02-08 02:40:00|51.59|50.19|51.57|50.17|51.59|50.19|51.55|50.15|83
1707360300000|2024-02-08 02:45:00|51.59|50.19|51.56|50.16|51.59|50.19|51.56|50.16|4
1707360600000|2024-02-08 02:50:00|51.54|50.14|51.56|50.16|51.57|50.17|51.52|50.12|50
1707360900000|2024-02-08 02:55:00|51.55|50.15|51.62|50.22|51.65|50.25|51.55|50.15|76
1707361200000|2024-02-08 03:00:00|51.63|50.23|51.63|50.23|51.66|50.26|51.61|50.21|46
1707361500000|2024-02-08 03:05:00|51.62|50.22|51.69|50.29|51.69|50.29|51.61|50.21|156
1707361800000|2024-02-08 03:10:00|51.68|50.28|51.67|50.27|51.69|50.29|51.66|50.26|54
1707362100000|2024-02-08 03:15:00|51.66|50.26|51.7|50.3|51.7|50.3|51.65|50.25|13
1707362400000|2024-02-08 03:20:00|51.71|50.31|51.79|50.39|51.79|50.39|51.71|50.31|108
1707362700000|2024-02-08 03:25:00|51.78|50.38|51.72|50.32|51.78|50.38|51.72|50.32|19
1707363000000|2024-02-08 03:30:00|51.69|50.29|51.76|50.36|51.76|50.36|51.64|50.24|34
1707363300000|2024-02-08 03:35:00|51.77|50.37|51.71|50.31|51.79|50.39|51.71|50.31|14
1707363600000|2024-02-08 03:40:00|51.7|50.3|51.71|50.31|51.78|50.38|51.7|50.3|99
1707363900000|2024-02-08 03:45:00|51.72|50.32|51.93|50.53|51.99|50.59|51.71|50.31|32
1707364200000|2024-02-08 03:50:00|51.92|50.52|51.9|50.5|51.94|50.54|51.86|50.46|57
1707364500000|2024-02-08 03:55:00|51.89|50.49|51.84|50.44|51.93|50.53|51.81|50.41|62
1707364800000|2024-02-08 04:00:00|51.85|50.45|52.02|50.62|52.06|50.66|51.85|50.45|103
1707365100000|2024-02-08 04:05:00|52.03|50.63|51.97|50.57|52.04|50.64|51.97|50.57|111
1707365400000|2024-02-08 04:10:00|51.98|50.58|51.92|50.52|52|50.6|51.9|50.5|159
1707365700000|2024-02-08 04:15:00|51.93|50.53|51.89|50.49|51.93|50.53|51.87|50.47|38
1707366000000|2024-02-08 04:20:00|51.87|50.47|51.85|50.45|51.87|50.47|51.84|50.44|29
1707366300000|2024-02-08 04:25:00|51.84|50.44|52|50.6|52.02|50.62|51.84|50.44|50
1707366600000|2024-02-08 04:30:00|51.99|50.59|51.96|50.56|52.04|50.64|51.95|50.55|71
1707367200000|2024-02-08 04:40:00|51.88|50.48|51.93|50.53|51.94|50.54|51.87|50.47|72
1707367500000|2024-02-08 04:45:00|51.92|50.52|52.05|50.65|52.05|50.65|51.92|50.52|35
1707367800000|2024-02-08 04:50:00|52.06|50.66|52.02|50.62|52.06|50.66|52.02|50.62|5
1707368100000|2024-02-08 04:55:00|52.03|50.63|52.01|50.61|52.04|50.64|52|50.6|72
1707368400000|2024-02-08 05:00:00|52|50.6|52|50.6|52.09|50.69|51.98|50.58|101
1707368700000|2024-02-08 05:05:00|51.99|50.59|52.08|50.68|52.1|50.7|51.98|50.58|99
1707369000000|2024-02-08 05:10:00|52.11|50.71|52.14|50.74|52.14|50.74|52.05|50.65|47
1707369300000|2024-02-08 05:15:00|52.15|50.75|52.04|50.64|52.15|50.75|52.03|50.63|13
1707369600000|2024-02-08 05:20:00|52.05|50.65|52.17|50.77|52.17|50.77|52.05|50.65|14
1707369900000|2024-02-08 05:25:00|52.15|50.75|52.17|50.77|52.18|50.78|52.13|50.73|43
1707370200000|2024-02-08 05:30:00|52.18|50.78|52.03|50.63|52.18|50.78|51.99|50.59|90
1707370500000|2024-02-08 05:35:00|52.02|50.62|52.09|50.69|52.13|50.73|52|50.6|18
1707370800000|2024-02-08 05:40:00|52.08|50.68|52.08|50.68|52.09|50.69|52.02|50.62|28
1707371100000|2024-02-08 05:45:00|52.07|50.67|52.27|50.87|52.29|50.89|52.04|50.64|95
1707371400000|2024-02-08 05:50:00|52.28|50.88|52.33|50.93|52.44|51.04|52.27|50.87|50
1707371700000|2024-02-08 05:55:00|52.34|50.94|52.25|50.85|52.37|50.97|52.25|50.85|120
1707372000000|2024-02-08 06:00:00|52.26|50.86|52.13|50.73|52.26|50.86|52.06|50.66|69
1707372300000|2024-02-08 06:05:00|52.14|50.74|51.94|50.54|52.19|50.79|51.91|50.51|224
1707372600000|2024-02-08 06:10:00|51.93|50.53|51.98|50.58|52.02|50.62|51.93|50.53|187
1707372900000|2024-02-08 06:15:00|51.99|50.59|51.98|50.58|52.07|50.67|51.96|50.56|69
1707373200000|2024-02-08 06:20:00|51.97|50.57|52.04|50.64|52.05|50.65|51.95|50.55|32
1707373500000|2024-02-08 06:25:00|52.03|50.63|52.06|50.66|52.09|50.69|52.02|50.62|39
1707373800000|2024-02-08 06:30:00|52.08|50.68|52.04|50.64|52.11|50.71|52.04|50.64|50
1707374100000|2024-02-08 06:35:00|52.03|50.63|52.07|50.67|52.08|50.68|52|50.6|97
1707374400000|2024-02-08 06:40:00|52.08|50.68|51.97|50.57|52.08|50.68|51.95|50.55|112
1707374700000|2024-02-08 06:45:00|51.96|50.56|51.87|50.47|52.07|50.67|51.87|50.47|70
1707375000000|2024-02-08 06:50:00|51.86|50.46|51.88|50.48|51.92|50.52|51.84|50.44|82
1707375300000|2024-02-08 06:55:00|51.89|50.49|51.86|50.46|51.89|50.49|51.85|50.45|64
1707375600000|2024-02-08 07:00:00|51.88|50.48|51.78|50.38|51.88|50.48|51.78|50.38|34
1707375900000|2024-02-08 07:05:00|51.77|50.37|51.72|50.32|51.8|50.4|51.66|50.26|94
1707376200000|2024-02-08 07:10:00|51.71|50.31|51.83|50.43|51.84|50.44|51.64|50.24|267
1707376500000|2024-02-08 07:15:00|51.82|50.42|51.8|50.4|51.87|50.47|51.8|50.4|124
1707376800000|2024-02-08 07:20:00|51.81|50.41|51.88|50.48|51.91|50.51|51.78|50.38|125
1707377100000|2024-02-08 07:25:00|51.9|50.5|51.94|50.54|51.96|50.56|51.89|50.49|80
1707377400000|2024-02-08 07:30:00|51.95|50.55|52.07|50.67|52.1|50.7|51.94|50.54|123
1707377700000|2024-02-08 07:35:00|52.08|50.68|52.21|50.81|52.32|50.92|52.04|50.64|50
1707378000000|2024-02-08 07:40:00|52.22|50.82|52.44|51.04|52.57|51.17|52.22|50.82|230
1707378300000|2024-02-08 07:45:00|52.45|51.05|52.61|51.21|52.63|51.23|52.34|50.94|185
1707378600000|2024-02-08 07:50:00|52.62|51.22|52.84|51.44|53.03|51.63|52.61|51.21|156
1707378900000|2024-02-08 07:55:00|52.85|51.45|53.44|52.04|53.44|52.04|52.78|51.38|366
1707379200000|2024-02-08 08:00:00|53.45|52.05|53.92|52.52|54.23|52.83|53.44|52.04|536
1707379500000|2024-02-08 08:05:00|53.93|52.53|53.61|52.21|53.97|52.57|53.36|51.96|484
1707379800000|2024-02-08 08:10:00|53.62|52.22|53.09|51.69|53.64|52.24|53.04|51.64|335
1707380100000|2024-02-08 08:15:00|53.11|51.71|52.98|51.58|53.27|51.87|52.97|51.57|139
1707380400000|2024-02-08 08:20:00|52.97|51.57|53.13|51.73|53.14|51.74|52.95|51.55|285
1707380700000|2024-02-08 08:25:00|53.14|51.74|52.95|51.55|53.24|51.84|52.95|51.55|75
1707381000000|2024-02-08 08:30:00|52.96|51.56|52.93|51.53|53.06|51.66|52.85|51.45|193
1707381300000|2024-02-08 08:35:00|52.92|51.52|52.99|51.59|53.01|51.61|52.85|51.45|200
1707381600000|2024-02-08 08:40:00|52.98|51.58|53.22|51.82|53.29|51.89|52.98|51.58|317
1707381900000|2024-02-08 08:45:00|53.23|51.83|53.16|51.76|53.28|51.88|53.1|51.7|78
1707382200000|2024-02-08 08:50:00|53.17|51.77|53.09|51.69|53.17|51.77|52.98|51.58|162
1707382500000|2024-02-08 08:55:00|53.08|51.68|53.13|51.73|53.21|51.81|53.07|51.67|248
1707382800000|2024-02-08 09:00:00|53.14|51.74|53.17|51.77|53.19|51.79|53.07|51.67|102
1707383100000|2024-02-08 09:05:00|53.18|51.78|53.22|51.82|53.3|51.9|53.18|51.78|105
1707383400000|2024-02-08 09:10:00|53.23|51.83|53.1|51.7|53.29|51.89|53.1|51.7|178
1707383700000|2024-02-08 09:15:00|53.08|51.68|53.08|51.68|53.17|51.77|53.07|51.67|233
1707384000000|2024-02-08 09:20:00|53.07|51.67|52.99|51.59|53.13|51.73|52.97|51.57|146
1707384300000|2024-02-08 09:25:00|53|51.6|52.97|51.57|53.02|51.62|52.92|51.52|238
1707384600000|2024-02-08 09:30:00|53.02|51.62|53.26|51.86|53.28|51.88|53.02|51.62|54
1707384900000|2024-02-08 09:35:00|53.25|51.85|53.45|52.05|53.47|52.07|53.24|51.84|200
1707385200000|2024-02-08 09:40:00|53.43|52.03|53.4|52|53.66|52.26|53.35|51.95|270
1707385500000|2024-02-08 09:45:00|53.39|51.99|53.58|52.18|53.59|52.19|53.39|51.99|274
1707385800000|2024-02-08 09:50:00|53.59|52.19|53.49|52.09|53.66|52.26|53.48|52.08|291
1707386100000|2024-02-08 09:55:00|53.5|52.1|53.63|52.23|53.67|52.27|53.46|52.06|266
1707386400000|2024-02-08 10:00:00|53.62|52.22|53.58|52.18|53.68|52.28|53.53|52.13|133
1707386700000|2024-02-08 10:05:00|53.59|52.19|53.55|52.15|53.63|52.23|53.48|52.08|112
1707387000000|2024-02-08 10:10:00|53.54|52.14|53.6|52.2|53.65|52.25|53.5|52.1|145
1707387300000|2024-02-08 10:15:00|53.61|52.21|53.54|52.14|53.67|52.27|53.47|52.07|261
1707387600000|2024-02-08 10:20:00|53.52|52.12|53.48|52.08|53.53|52.13|53.43|52.03|54
1707387900000|2024-02-08 10:25:00|53.49|52.09|53.61|52.21|53.66|52.26|53.49|52.09|88
1707388200000|2024-02-08 10:30:00|53.6|52.2|53.86|52.46|53.86|52.46|53.58|52.18|206
1707388500000|2024-02-08 10:35:00|53.87|52.47|53.68|52.28|53.94|52.54|53.65|52.25|236
1707388800000|2024-02-08 10:40:00|53.69|52.29|53.88|52.48|54.07|52.67|53.68|52.28|263
1707389100000|2024-02-08 10:45:00|53.87|52.47|54.06|52.66|54.08|52.68|53.86|52.46|312
1707389400000|2024-02-08 10:50:00|54.05|52.65|54.1|52.7|54.22|52.82|54.02|52.62|339
1707389700000|2024-02-08 10:55:00|54.09|52.69|54.19|52.79|54.26|52.86|54.07|52.67|356
1707390000000|2024-02-08 11:00:00|54.18|52.78|53.98|52.58|54.23|52.83|53.98|52.58|327
1707390300000|2024-02-08 11:05:00|53.99|52.59|53.9|52.5|53.99|52.59|53.84|52.44|250
1707390600000|2024-02-08 11:10:00|53.89|52.49|54.08|52.68|54.08|52.68|53.88|52.48|124
1707390900000|2024-02-08 11:15:00|54.09|52.69|53.99|52.59|54.14|52.74|53.96|52.56|47
1707391200000|2024-02-08 11:20:00|54|52.6|53.94|52.54|54|52.6|53.71|52.31|146
1707391500000|2024-02-08 11:25:00|53.93|52.53|53.91|52.51|54.03|52.63|53.88|52.48|274
1707391800000|2024-02-08 11:30:00|53.9|52.5|53.64|52.24|53.97|52.57|53.55|52.15|395
1707392100000|2024-02-08 11:35:00|53.63|52.23|53.69|52.29|53.8|52.4|53.57|52.17|245
1707392400000|2024-02-08 11:40:00|53.68|52.28|53.57|52.17|53.84|52.44|53.56|52.16|196
1707392700000|2024-02-08 11:45:00|53.56|52.16|53.69|52.29|53.7|52.3|53.42|52.02|294
1707393000000|2024-02-08 11:50:00|53.68|52.28|53.84|52.44|53.88|52.48|53.68|52.28|226
1707393300000|2024-02-08 11:55:00|53.86|52.46|53.84|52.44|53.98|52.58|53.81|52.41|316
1707393600000|2024-02-08 12:00:00|53.85|52.45|53.88|52.48|53.97|52.57|53.8|52.4|265
1707393900000|2024-02-08 12:05:00|53.89|52.49|53.71|52.31|53.99|52.59|53.71|52.31|258
1707394200000|2024-02-08 12:10:00|53.72|52.32|53.67|52.27|53.73|52.33|53.66|52.26|322
1707394500000|2024-02-08 12:15:00|53.68|52.28|53.56|52.16|53.69|52.29|53.46|52.06|180
1707394800000|2024-02-08 12:20:00|53.57|52.17|53.44|52.04|53.64|52.24|53.44|52.04|194
1707395100000|2024-02-08 12:25:00|53.43|52.03|53.48|52.08|53.5|52.1|53.42|52.02|270
1707395400000|2024-02-08 12:30:00|53.49|52.09|53.5|52.1|53.58|52.18|53.4|52|432
1707395700000|2024-02-08 12:35:00|53.51|52.11|53.49|52.09|53.64|52.24|53.39|51.99|371
1707396000000|2024-02-08 12:40:00|53.48|52.08|53.5|52.1|53.56|52.16|53.45|52.05|246
1707396300000|2024-02-08 12:45:00|53.49|52.09|53.34|51.94|53.5|52.1|53.33|51.93|229
1707396600000|2024-02-08 12:50:00|53.33|51.93|53.28|51.88|53.36|51.96|53.28|51.88|241
1707396900000|2024-02-08 12:55:00|53.27|51.87|53.31|51.91|53.39|51.99|53.27|51.87|62
1707397200000|2024-02-08 13:00:00|53.3|51.9|53.46|52.06|53.49|52.09|53.29|51.89|230
1707397500000|2024-02-08 13:05:00|53.45|52.05|53.46|52.06|53.49|52.09|53.42|52.02|92
1707397800000|2024-02-08 13:10:00|53.47|52.07|53.49|52.09|53.52|52.12|53.42|52.02|210
1707398100000|2024-02-08 13:15:00|53.5|52.1|53.49|52.09|53.59|52.19|53.49|52.09|75
1707398400000|2024-02-08 13:20:00|53.45|52.05|53.39|51.99|53.47|52.07|53.37|51.97|230
1707398700000|2024-02-08 13:25:00|53.38|51.98|53.36|51.96|53.39|51.99|53.36|51.96|11
1707399000000|2024-02-08 13:30:00|53.15|51.75|53.12|51.72|53.16|51.76|53.08|51.68|159
1707399300000|2024-02-08 13:35:00|53.13|51.73|53.17|51.77|53.19|51.79|53.02|51.62|242
1707399600000|2024-02-08 13:40:00|53.16|51.76|53.19|51.79|53.24|51.84|53.15|51.75|351
1707399900000|2024-02-08 13:45:00|53.2|51.8|53.26|51.86|53.27|51.87|53.15|51.75|394
1707400200000|2024-02-08 13:50:00|53.27|51.87|53.45|52.05|53.47|52.07|53.22|51.82|476
1707400500000|2024-02-08 13:55:00|53.46|52.06|53.56|52.16|53.63|52.23|53.38|51.98|336
1707400800000|2024-02-08 14:00:00|53.57|52.17|53.84|52.44|53.89|52.49|53.5|52.1|170
1707401100000|2024-02-08 14:05:00|53.83|52.43|53.72|52.32|53.97|52.57|53.69|52.29|465
1707401400000|2024-02-08 14:10:00|53.71|52.31|53.81|52.41|53.81|52.41|53.54|52.14|226
1707401700000|2024-02-08 14:15:00|53.8|52.4|53.6|52.2|53.81|52.41|53.55|52.15|269
1707402000000|2024-02-08 14:20:00|53.61|52.21|53.75|52.35|53.84|52.44|53.6|52.2|157
1707402300000|2024-02-08 14:25:00|53.74|52.34|53.79|52.39|53.85|52.45|53.68|52.28|132
1707402600000|2024-02-08 14:30:00|53.79|52.39|53.77|52.37|53.79|52.39|53.55|52.15|387
1707402900000|2024-02-08 14:35:00|53.76|52.36|53.87|52.47|53.89|52.49|53.73|52.33|309
1707403200000|2024-02-08 14:40:00|53.86|52.46|53.69|52.29|53.87|52.47|53.68|52.28|88
1707403500000|2024-02-08 14:45:00|53.7|52.3|53.83|52.43|53.85|52.45|53.64|52.24|262
1707403800000|2024-02-08 14:50:00|53.82|52.42|53.76|52.36|53.84|52.44|53.73|52.33|373
1707404100000|2024-02-08 14:55:00|53.75|52.35|53.69|52.29|53.91|52.51|53.61|52.21|331
1707404400000|2024-02-08 15:00:00|53.7|52.3|53.82|52.42|53.96|52.56|53.7|52.3|472
1707404700000|2024-02-08 15:05:00|53.81|52.41|53.89|52.49|53.93|52.53|53.79|52.39|261
1707405000000|2024-02-08 15:10:00|53.88|52.48|53.75|52.35|53.88|52.48|53.7|52.3|250
1707405300000|2024-02-08 15:15:00|53.77|52.37|54.14|52.74|54.15|52.75|53.75|52.35|72
1707405600000|2024-02-08 15:20:00|54.13|52.73|54.07|52.67|54.2|52.8|54|52.6|436
1707405900000|2024-02-08 15:25:00|54.08|52.68|54.21|52.81|54.27|52.87|54.07|52.67|213
1707406200000|2024-02-08 15:30:00|54.22|52.82|54.18|52.78|54.22|52.82|54.08|52.68|177
1707406500000|2024-02-08 15:35:00|54.17|52.77|53.92|52.52|54.18|52.78|53.92|52.52|180
1707406800000|2024-02-08 15:40:00|53.9|52.5|53.95|52.55|53.97|52.57|53.8|52.4|185
1707407100000|2024-02-08 15:45:00|53.96|52.56|53.97|52.57|54.06|52.66|53.9|52.5|113
1707407400000|2024-02-08 15:50:00|53.98|52.58|53.97|52.57|54.03|52.63|53.91|52.51|189
1707407700000|2024-02-08 15:55:00|53.94|52.54|53.89|52.49|53.99|52.59|53.88|52.48|130
1707408000000|2024-02-08 16:00:00|53.88|52.48|53.88|52.48|54.02|52.62|53.84|52.44|145
1707408300000|2024-02-08 16:05:00|53.89|52.49|53.75|52.35|53.89|52.49|53.72|52.32|331
1707408600000|2024-02-08 16:10:00|53.76|52.36|53.65|52.25|53.84|52.44|53.63|52.23|229
1707408900000|2024-02-08 16:15:00|53.64|52.24|53.54|52.14|53.68|52.28|53.44|52.04|265
1707409200000|2024-02-08 16:20:00|53.53|52.13|53.46|52.06|53.57|52.17|53.46|52.06|340
1707409500000|2024-02-08 16:25:00|53.47|52.07|53.49|52.09|53.56|52.16|53.46|52.06|322
1707409800000|2024-02-08 16:30:00|53.48|52.08|53.41|52.01|53.6|52.2|53.4|52|188
1707410100000|2024-02-08 16:35:00|53.4|52|53.51|52.11|53.55|52.15|53.3|51.9|328
1707410400000|2024-02-08 16:40:00|53.52|52.12|53.46|52.06|53.54|52.14|53.41|52.01|281
1707410700000|2024-02-08 16:45:00|53.47|52.07|53.21|51.81|53.48|52.08|53.18|51.78|331
1707411000000|2024-02-08 16:50:00|53.22|51.82|53.11|51.71|53.23|51.83|52.85|51.45|377
1707411300000|2024-02-08 16:55:00|53.1|51.7|53.16|51.76|53.21|51.81|53.1|51.7|144
1707411600000|2024-02-08 17:00:00|53.17|51.77|53.23|51.83|53.29|51.89|53.1|51.7|219
1707411900000|2024-02-08 17:05:00|53.24|51.84|52.99|51.59|53.28|51.88|52.92|51.52|355
1707412200000|2024-02-08 17:10:00|53|51.6|53.01|51.61|53.04|51.64|52.91|51.51|226
1707412500000|2024-02-08 17:15:00|53|51.6|53.06|51.66|53.15|51.75|52.97|51.57|285
1707412800000|2024-02-08 17:20:00|53.07|51.67|53.22|51.82|53.24|51.84|53.05|51.65|288
1707413100000|2024-02-08 17:25:00|53.21|51.81|53.32|51.92|53.35|51.95|53.17|51.77|259
1707413400000|2024-02-08 17:30:00|53.3|51.9|53.36|51.96|53.36|51.96|53.2|51.8|312
1707413700000|2024-02-08 17:35:00|53.35|51.95|53.54|52.14|53.58|52.18|53.34|51.94|303
1707414000000|2024-02-08 17:40:00|53.52|52.12|53.46|52.06|53.52|52.12|53.41|52.01|84
1707414300000|2024-02-08 17:45:00|53.45|52.05|53.25|51.85|53.45|52.05|53.22|51.82|204
1707414600000|2024-02-08 17:50:00|53.24|51.84|53.31|51.91|53.41|52.01|53.24|51.84|226
1707414900000|2024-02-08 17:55:00|53.28|51.88|53.2|51.8|53.28|51.88|53.12|51.72|207
1707415200000|2024-02-08 18:00:00|53.21|51.81|53.21|51.81|53.31|51.91|53.15|51.75|222
1707415500000|2024-02-08 18:05:00|53.2|51.8|53.22|51.82|53.29|51.89|53.1|51.7|232
1707415800000|2024-02-08 18:10:00|53.24|51.84|53.27|51.87|53.33|51.93|53.19|51.79|164
1707416100000|2024-02-08 18:15:00|53.26|51.86|53.21|51.81|53.26|51.86|53.14|51.74|150
1707416400000|2024-02-08 18:20:00|53.22|51.82|53.36|51.96|53.37|51.97|53.22|51.82|48
1707416700000|2024-02-08 18:25:00|53.38|51.98|53.36|51.96|53.39|51.99|53.29|51.89|62
1707417000000|2024-02-08 18:30:00|53.35|51.95|53.32|51.92|53.35|51.95|53.31|51.91|25
1707417300000|2024-02-08 18:35:00|53.34|51.94|53.38|51.98|53.41|52.01|53.3|51.9|39
1707417600000|2024-02-08 18:40:00|53.37|51.97|53.32|51.92|53.37|51.97|53.31|51.91|102
1707417900000|2024-02-08 18:45:00|53.33|51.93|53.39|51.99|53.41|52.01|53.25|51.85|80
1707418200000|2024-02-08 18:50:00|53.38|51.98|53.44|52.04|53.45|52.05|53.36|51.96|32
1707418500000|2024-02-08 18:55:00|53.43|52.03|53.41|52.01|53.45|52.05|53.39|51.99|36
1707418800000|2024-02-08 19:00:00|53.42|52.02|53.42|52.02|53.54|52.14|53.42|52.02|162
1707419100000|2024-02-08 19:05:00|53.43|52.03|53.47|52.07|53.49|52.09|53.41|52.01|192
1707419400000|2024-02-08 19:10:00|53.46|52.06|53.37|51.97|53.5|52.1|53.37|51.97|209
1707419700000|2024-02-08 19:15:00|53.38|51.98|53.51|52.11|53.52|52.12|53.36|51.96|184
1707420000000|2024-02-08 19:20:00|53.52|52.12|53.54|52.14|53.57|52.17|53.51|52.11|164
1707420300000|2024-02-08 19:25:00|53.53|52.13|53.58|52.18|53.58|52.18|53.5|52.1|172
1707420600000|2024-02-08 19:30:00|53.59|52.19|53.62|52.22|53.69|52.29|53.54|52.14|226
1707420900000|2024-02-08 19:35:00|53.63|52.23|53.67|52.27|53.67|52.27|53.54|52.14|207
1707421200000|2024-02-08 19:40:00|53.68|52.28|53.8|52.4|53.81|52.41|53.66|52.26|229
1707421500000|2024-02-08 19:45:00|53.79|52.39|53.77|52.37|53.93|52.53|53.76|52.36|88
1707421800000|2024-02-08 19:50:00|53.76|52.36|53.67|52.27|53.76|52.36|53.66|52.26|107
1707422100000|2024-02-08 19:55:00|53.66|52.26|53.66|52.26|53.7|52.3|53.57|52.17|98
1707422400000|2024-02-08 20:00:00|53.67|52.27|53.57|52.17|53.71|52.31|53.57|52.17|77
1707422700000|2024-02-08 20:05:00|53.56|52.16|53.56|52.16|53.64|52.24|53.55|52.15|183
1707423000000|2024-02-08 20:10:00|53.55|52.15|53.73|52.33|53.74|52.34|53.54|52.14|95
1707423300000|2024-02-08 20:15:00|53.72|52.32|53.78|52.38|53.94|52.54|53.72|52.32|135
1707423600000|2024-02-08 20:20:00|53.79|52.39|53.62|52.22|53.82|52.42|53.62|52.22|102
1707423900000|2024-02-08 20:25:00|53.61|52.21|53.7|52.3|53.7|52.3|53.55|52.15|146
1707424200000|2024-02-08 20:30:00|53.71|52.31|53.84|52.44|53.86|52.46|53.66|52.26|105
1707424500000|2024-02-08 20:35:00|53.85|52.45|53.73|52.33|53.87|52.47|53.69|52.29|165
1707424800000|2024-02-08 20:40:00|53.74|52.34|53.61|52.21|53.74|52.34|53.6|52.2|126
1707425100000|2024-02-08 20:45:00|53.6|52.2|53.77|52.37|53.79|52.39|53.56|52.16|111
1707425400000|2024-02-08 20:50:00|53.78|52.38|53.66|52.26|53.79|52.39|53.65|52.25|85
1707425700000|2024-02-08 20:55:00|53.67|52.27|53.75|52.35|53.78|52.38|53.67|52.27|35
1707426000000|2024-02-08 21:00:00|53.74|52.34|53.61|52.21|53.74|52.34|53.58|52.18|176
1707426300000|2024-02-08 21:05:00|53.6|52.2|53.58|52.18|53.64|52.24|53.57|52.17|115
1707426600000|2024-02-08 21:10:00|53.57|52.17|53.55|52.15|53.58|52.18|53.46|52.06|141
1707426900000|2024-02-08 21:15:00|53.56|52.16|53.69|52.29|53.75|52.35|53.53|52.13|123
1707427200000|2024-02-08 21:20:00|53.7|52.3|53.67|52.27|53.72|52.32|53.6|52.2|154
1707427500000|2024-02-08 21:25:00|53.66|52.26|53.71|52.31|53.72|52.32|53.65|52.25|68
1707427800000|2024-02-08 21:30:00|53.72|52.32|53.67|52.27|53.73|52.33|53.64|52.24|89
1707428100000|2024-02-08 21:35:00|53.66|52.26|53.63|52.23|53.7|52.3|53.63|52.23|52
1707428400000|2024-02-08 21:40:00|53.62|52.22|53.62|52.22|53.7|52.3|53.62|52.22|119
1707428700000|2024-02-08 21:45:00|53.61|52.21|53.55|52.15|53.62|52.22|53.46|52.06|213
1707429000000|2024-02-08 21:50:00|53.54|52.14|53.47|52.07|53.56|52.16|53.47|52.07|67
1707429300000|2024-02-08 21:55:00|53.48|52.08|53.55|52.15|53.56|52.16|53.43|52.03|203
1707429600000|2024-02-08 22:00:00|53.54|52.14|53.61|52.21|53.65|52.25|53.52|52.12|170
1707429900000|2024-02-08 22:05:00|53.6|52.2|53.47|52.07|53.62|52.22|53.45|52.05|73
1707430200000|2024-02-08 22:10:00|53.48|52.08|53.48|52.08|53.49|52.09|53.46|52.06|53
1707430500000|2024-02-08 22:15:00|53.49|52.09|53.56|52.16|53.57|52.17|53.46|52.06|72
1707430800000|2024-02-08 22:20:00|53.55|52.15|53.51|52.11|53.56|52.16|53.5|52.1|95
1707431100000|2024-02-08 22:25:00|53.52|52.12|53.5|52.1|53.53|52.13|53.5|52.1|33
1707431400000|2024-02-08 22:30:00|53.49|52.09|53.45|52.05|53.5|52.1|53.42|52.02|55
1707431700000|2024-02-08 22:35:00|53.44|52.04|53.32|51.92|53.44|52.04|53.28|51.88|27
1707432000000|2024-02-08 22:40:00|53.33|51.93|53.3|51.9|53.37|51.97|53.3|51.9|94
1707432300000|2024-02-08 22:45:00|53.29|51.89|53.38|51.98|53.38|51.98|53.29|51.89|30
1707432600000|2024-02-08 22:50:00|53.39|51.99|53.39|51.99|53.4|52|53.33|51.93|35
1707432900000|2024-02-08 22:55:00|53.4|52|53.37|51.97|53.44|52.04|53.36|51.96|77
1707433200000|2024-02-08 23:00:00|53.36|51.96|53.42|52.02|53.49|52.09|53.35|51.95|108
1707433500000|2024-02-08 23:05:00|53.43|52.03|53.36|51.96|53.46|52.06|53.35|51.95|70
1707433800000|2024-02-08 23:10:00|53.37|51.97|53.36|51.96|53.38|51.98|53.32|51.92|72
1707434100000|2024-02-08 23:15:00|53.4|52|53.4|52|53.45|52.05|53.4|52|109
1707434400000|2024-02-08 23:20:00|53.41|52.01|53.34|51.94|53.41|52.01|53.34|51.94|233
1707434700000|2024-02-08 23:25:00|53.35|51.95|53.3|51.9|53.36|51.96|53.27|51.87|214
1707435000000|2024-02-08 23:30:00|53.29|51.89|53.35|51.95|53.41|52.01|53.29|51.89|120
1707435300000|2024-02-08 23:35:00|53.36|51.96|53.48|52.08|53.48|52.08|53.35|51.95|164
1707435600000|2024-02-08 23:40:00|53.47|52.07|53.46|52.06|53.53|52.13|53.46|52.06|20
1707435900000|2024-02-08 23:45:00|53.47|52.07|53.56|52.16|53.59|52.19|53.46|52.06|107
1707436200000|2024-02-08 23:50:00|53.55|52.15|53.63|52.23|53.63|52.23|53.49|52.09|26
1707436500000|2024-02-08 23:55:00|53.64|52.24|53.72|52.32|53.74|52.34|53.63|52.23|82
1707436800000|2024-02-09 00:00:00|53.73|52.33|53.8|52.4|53.8|52.4|53.73|52.33|138
1707437100000|2024-02-09 00:05:00|53.81|52.41|53.79|52.39|53.83|52.43|53.75|52.35|64
1707437400000|2024-02-09 00:10:00|53.8|52.4|53.98|52.58|54|52.6|53.75|52.35|127
1707437700000|2024-02-09 00:15:00|54|52.6|54.12|52.72|54.18|52.78|53.97|52.57|200
1707438000000|2024-02-09 00:20:00|54.11|52.71|54.16|52.76|54.19|52.79|54.05|52.65|123
1707438300000|2024-02-09 00:25:00|54.15|52.75|54.11|52.71|54.19|52.79|54.07|52.67|179
1707438600000|2024-02-09 00:30:00|54.12|52.72|54.06|52.66|54.18|52.78|54.06|52.66|194
1707438900000|2024-02-09 00:35:00|54.07|52.67|54.04|52.64|54.12|52.72|54.03|52.63|88
1707439200000|2024-02-09 00:40:00|54.02|52.62|53.8|52.4|54.03|52.63|53.8|52.4|76
1707439500000|2024-02-09 00:45:00|53.81|52.41|53.89|52.49|53.9|52.5|53.77|52.37|170
1707439800000|2024-02-09 00:50:00|53.88|52.48|53.78|52.38|53.89|52.49|53.77|52.37|54
1707440100000|2024-02-09 00:55:00|53.77|52.37|53.87|52.47|53.88|52.48|53.76|52.36|174
1707440400000|2024-02-09 01:00:00|53.88|52.48|53.68|52.28|53.93|52.53|53.64|52.24|185
1707440700000|2024-02-09 01:05:00|53.69|52.29|53.75|52.35|53.76|52.36|53.65|52.25|119
1707441000000|2024-02-09 01:10:00|53.74|52.34|53.8|52.4|53.84|52.44|53.73|52.33|83
1707441300000|2024-02-09 01:15:00|53.79|52.39|53.72|52.32|53.81|52.41|53.71|52.31|164
1707441600000|2024-02-09 01:20:00|53.71|52.31|53.65|52.25|53.72|52.32|53.65|52.25|139
1707441900000|2024-02-09 01:25:00|53.66|52.26|53.66|52.26|53.69|52.29|53.63|52.23|122
1707442200000|2024-02-09 01:30:00|53.65|52.25|53.56|52.16|53.65|52.25|53.55|52.15|67
1707442500000|2024-02-09 01:35:00|53.55|52.15|53.58|52.18|53.6|52.2|53.5|52.1|153
1707442800000|2024-02-09 01:40:00|53.57|52.17|53.54|52.14|53.58|52.18|53.53|52.13|101
1707443100000|2024-02-09 01:45:00|53.53|52.13|53.56|52.16|53.56|52.16|53.49|52.09|83
1707443400000|2024-02-09 01:50:00|53.57|52.17|53.62|52.22|53.64|52.24|53.57|52.17|82
1707443700000|2024-02-09 01:55:00|53.61|52.21|53.74|52.34|53.76|52.36|53.61|52.21|172
1707444000000|2024-02-09 02:00:00|53.73|52.33|53.62|52.22|53.75|52.35|53.62|52.22|153
1707444300000|2024-02-09 02:05:00|53.63|52.23|53.65|52.25|53.74|52.34|53.63|52.23|133
1707444600000|2024-02-09 02:10:00|53.67|52.27|53.82|52.42|53.89|52.49|53.67|52.27|174
1707444900000|2024-02-09 02:15:00|53.81|52.41|53.92|52.52|54.01|52.61|53.74|52.34|201
1707445200000|2024-02-09 02:20:00|53.91|52.51|54.03|52.63|54.05|52.65|53.87|52.47|354
1707445500000|2024-02-09 02:25:00|54.04|52.64|54.14|52.74|54.16|52.76|54.03|52.63|212
1707445800000|2024-02-09 02:30:00|54.16|52.76|54.22|52.82|54.25|52.85|54.15|52.75|145
1707446100000|2024-02-09 02:35:00|54.21|52.81|54.61|53.21|54.62|53.22|54.17|52.77|274
1707446400000|2024-02-09 02:40:00|54.62|53.22|54.65|53.25|54.77|53.37|54.51|53.11|382
1707446700000|2024-02-09 02:45:00|54.66|53.26|54.51|53.11|54.79|53.39|54.45|53.05|373
1707447000000|2024-02-09 02:50:00|54.5|53.1|54.67|53.27|54.7|53.3|54.46|53.06|332
1707447300000|2024-02-09 02:55:00|54.68|53.28|54.68|53.28|54.79|53.39|54.66|53.26|425
1707447600000|2024-02-09 03:00:00|54.67|53.27|54.57|53.17|54.78|53.38|54.55|53.15|292
1707447900000|2024-02-09 03:05:00|54.56|53.16|54.42|53.02|54.58|53.18|54.37|52.97|252
1707448200000|2024-02-09 03:10:00|54.41|53.01|54.5|53.1|54.57|53.17|54.34|52.94|227
1707448500000|2024-02-09 03:15:00|54.49|53.09|54.4|53|54.49|53.09|54.34|52.94|247
1707448800000|2024-02-09 03:20:00|54.41|53.01|54.28|52.88|54.43|53.03|54.26|52.86|249
1707449100000|2024-02-09 03:25:00|54.29|52.89|54.09|52.69|54.32|52.92|54.07|52.67|300
1707449400000|2024-02-09 03:30:00|54.08|52.68|54.14|52.74|54.21|52.81|54.08|52.68|244
1707449700000|2024-02-09 03:35:00|54.13|52.73|54.16|52.76|54.21|52.81|54.12|52.72|232
1707450000000|2024-02-09 03:40:00|54.17|52.77|54.14|52.74|54.18|52.78|54.13|52.73|80
1707450300000|2024-02-09 03:45:00|54.13|52.73|54.14|52.74|54.19|52.79|54.13|52.73|279
1707450600000|2024-02-09 03:50:00|54.13|52.73|54.06|52.66|54.14|52.74|54.03|52.63|178
1707450900000|2024-02-09 03:55:00|54.07|52.67|54.1|52.7|54.1|52.7|54.06|52.66|132
1707451200000|2024-02-09 04:00:00|54.09|52.69|54.19|52.79|54.21|52.81|54.09|52.69|229
1707451500000|2024-02-09 04:05:00|54.18|52.78|54.19|52.79|54.22|52.82|54.14|52.74|82
1707451800000|2024-02-09 04:10:00|54.18|52.78|54.08|52.68|54.19|52.79|54.08|52.68|124
1707452100000|2024-02-09 04:15:00|54.09|52.69|53.95|52.55|54.11|52.71|53.95|52.55|108
1707452400000|2024-02-09 04:20:00|53.96|52.56|53.79|52.39|53.97|52.57|53.79|52.39|223
1707452700000|2024-02-09 04:25:00|53.78|52.38|53.96|52.56|53.97|52.57|53.78|52.38|212
1707453000000|2024-02-09 04:30:00|53.95|52.55|53.76|52.36|53.98|52.58|53.76|52.36|192
1707453300000|2024-02-09 04:35:00|53.77|52.37|53.84|52.44|53.86|52.46|53.77|52.37|86
1707453600000|2024-02-09 04:40:00|53.83|52.43|53.9|52.5|53.9|52.5|53.83|52.43|140
1707453900000|2024-02-09 04:45:00|53.91|52.51|53.81|52.41|53.91|52.51|53.81|52.41|38
1707454200000|2024-02-09 04:50:00|53.8|52.4|54.06|52.66|54.12|52.72|53.79|52.39|165
1707454500000|2024-02-09 04:55:00|54.05|52.65|54.05|52.65|54.06|52.66|53.97|52.57|129
1707454800000|2024-02-09 05:00:00|54.07|52.67|54.05|52.65|54.07|52.67|54.03|52.63|106
1707455100000|2024-02-09 05:05:00|54.06|52.66|54.12|52.72|54.14|52.74|54|52.6|214
1707455400000|2024-02-09 05:10:00|54.13|52.73|54.19|52.79|54.2|52.8|54.11|52.71|30
1707455700000|2024-02-09 05:15:00|54.18|52.78|54.29|52.89|54.3|52.9|54.18|52.78|58
1707456000000|2024-02-09 05:20:00|54.31|52.91|54.33|52.93|54.35|52.95|54.28|52.88|76
1707456300000|2024-02-09 05:25:00|54.32|52.92|54.3|52.9|54.36|52.96|54.29|52.89|197
1707456600000|2024-02-09 05:30:00|54.29|52.89|54.25|52.85|54.3|52.9|54.22|52.82|227
1707456900000|2024-02-09 05:35:00|54.26|52.86|54.31|52.91|54.35|52.95|54.25|52.85|243
1707457200000|2024-02-09 05:40:00|54.3|52.9|54.3|52.9|54.32|52.92|54.26|52.86|157
1707457500000|2024-02-09 05:45:00|54.31|52.91|54.35|52.95|54.39|52.99|54.27|52.87|213
1707457800000|2024-02-09 05:50:00|54.34|52.94|54.49|53.09|54.52|53.12|54.33|52.93|140
1707458100000|2024-02-09 05:55:00|54.48|53.08|54.5|53.1|54.52|53.12|54.45|53.05|98
1707458400000|2024-02-09 06:00:00|54.52|53.12|54.48|53.08|54.63|53.23|54.47|53.07|142
1707458700000|2024-02-09 06:05:00|54.47|53.07|54.47|53.07|54.48|53.08|54.41|53.01|175
1707459000000|2024-02-09 06:10:00|54.48|53.08|54.54|53.14|54.56|53.16|54.47|53.07|140
1707459300000|2024-02-09 06:15:00|54.56|53.16|54.65|53.25|54.68|53.28|54.56|53.16|144
1707459600000|2024-02-09 06:20:00|54.64|53.24|54.58|53.18|54.65|53.25|54.57|53.17|222
1707459900000|2024-02-09 06:25:00|54.59|53.19|54.47|53.07|54.6|53.2|54.44|53.04|96
1707460200000|2024-02-09 06:30:00|54.46|53.06|54.35|52.95|54.47|53.07|54.32|52.92|70
1707460500000|2024-02-09 06:35:00|54.36|52.96|54.36|52.96|54.4|53|54.36|52.96|38
1707460800000|2024-02-09 06:40:00|54.35|52.95|54.4|53|54.4|53|54.29|52.89|118
1707461100000|2024-02-09 06:45:00|54.39|52.99|54.43|53.03|54.45|53.05|54.38|52.98|143
1707461400000|2024-02-09 06:50:00|54.44|53.04|54.41|53.01|54.45|53.05|54.4|53|175
1707461700000|2024-02-09 06:55:00|54.42|53.02|54.36|52.96|54.43|53.03|54.35|52.95|145
1707462000000|2024-02-09 07:00:00|54.35|52.95|54.33|52.93|54.36|52.96|54.28|52.88|176
1707462300000|2024-02-09 07:05:00|54.34|52.94|54.41|53.01|54.49|53.09|54.33|52.93|65
1707462600000|2024-02-09 07:10:00|54.4|53|54.41|53.01|54.42|53.02|54.34|52.94|172
1707462900000|2024-02-09 07:15:00|54.42|53.02|54.34|52.94|54.42|53.02|54.3|52.9|138
1707463200000|2024-02-09 07:20:00|54.35|52.95|54.33|52.93|54.36|52.96|54.3|52.9|160
1707463500000|2024-02-09 07:25:00|54.34|52.94|54.29|52.89|54.37|52.97|54.29|52.89|182
1707463800000|2024-02-09 07:30:00|54.3|52.9|54.24|52.84|54.3|52.9|54.21|52.81|295
1707464100000|2024-02-09 07:35:00|54.25|52.85|54.41|53.01|54.44|53.04|54.24|52.84|122
1707464400000|2024-02-09 07:40:00|54.4|53|54.42|53.02|54.44|53.04|54.36|52.96|91
1707464700000|2024-02-09 07:45:00|54.41|53.01|54.23|52.83|54.42|53.02|54.23|52.83|233
1707465000000|2024-02-09 07:50:00|54.24|52.84|54.25|52.85|54.26|52.86|54.14|52.74|281
1707465300000|2024-02-09 07:55:00|54.24|52.84|54.27|52.87|54.28|52.88|54.24|52.84|80
1707465600000|2024-02-09 08:00:00|54.26|52.86|54.38|52.98|54.41|53.01|54.26|52.86|261
1707465900000|2024-02-09 08:05:00|54.37|52.97|54.3|52.9|54.38|52.98|54.27|52.87|177
1707466200000|2024-02-09 08:10:00|54.31|52.91|54.3|52.9|54.32|52.92|54.24|52.84|151
1707466500000|2024-02-09 08:15:00|54.28|52.88|54.3|52.9|54.37|52.97|54.28|52.88|188
1707466800000|2024-02-09 08:20:00|54.31|52.91|54.49|53.09|54.51|53.11|54.31|52.91|361
1707467100000|2024-02-09 08:25:00|54.5|53.1|54.56|53.16|54.57|53.17|54.46|53.06|193
1707467400000|2024-02-09 08:30:00|54.57|53.17|54.64|53.24|54.69|53.29|54.54|53.14|163
1707467700000|2024-02-09 08:35:00|54.65|53.25|54.73|53.33|54.74|53.34|54.63|53.23|260
1707468000000|2024-02-09 08:40:00|54.72|53.32|54.67|53.27|54.78|53.38|54.66|53.26|168
1707468300000|2024-02-09 08:45:00|54.66|53.26|54.76|53.36|54.76|53.36|54.65|53.25|114
1707468600000|2024-02-09 08:50:00|54.77|53.37|54.68|53.28|54.84|53.44|54.65|53.25|225
1707468900000|2024-02-09 08:55:00|54.67|53.27|54.81|53.41|54.83|53.43|54.66|53.26|70
1707469200000|2024-02-09 09:00:00|54.8|53.4|54.7|53.3|54.86|53.46|54.68|53.28|69
1707469500000|2024-02-09 09:05:00|54.69|53.29|54.7|53.3|54.78|53.38|54.67|53.27|64
1707469800000|2024-02-09 09:10:00|54.69|53.29|54.63|53.23|54.69|53.29|54.6|53.2|43
1707470100000|2024-02-09 09:15:00|54.62|53.22|54.71|53.31|54.75|53.35|54.52|53.12|193
1707470400000|2024-02-09 09:20:00|54.7|53.3|54.78|53.38|54.8|53.4|54.67|53.27|152
1707470700000|2024-02-09 09:25:00|54.77|53.37|54.69|53.29|54.79|53.39|54.69|53.29|125
1707471000000|2024-02-09 09:30:00|54.68|53.28|54.69|53.29|54.7|53.3|54.65|53.25|114
1707471300000|2024-02-09 09:35:00|54.68|53.28|54.73|53.33|54.78|53.38|54.68|53.28|34
1707471600000|2024-02-09 09:40:00|54.72|53.32|54.66|53.26|54.75|53.35|54.66|53.26|172
1707471900000|2024-02-09 09:45:00|54.65|53.25|54.65|53.25|54.71|53.31|54.65|53.25|225
1707472200000|2024-02-09 09:50:00|54.67|53.27|54.58|53.18|54.67|53.27|54.56|53.16|121
1707472500000|2024-02-09 09:55:00|54.59|53.19|54.51|53.11|54.59|53.19|54.5|53.1|115
1707472800000|2024-02-09 10:00:00|54.52|53.12|54.56|53.16|54.64|53.24|54.52|53.12|116
1707473100000|2024-02-09 10:05:00|54.57|53.17|54.6|53.2|54.6|53.2|54.54|53.14|105
1707473400000|2024-02-09 10:10:00|54.61|53.21|54.62|53.22|54.65|53.25|54.56|53.16|143
1707473700000|2024-02-09 10:15:00|54.63|53.23|54.64|53.24|54.65|53.25|54.62|53.22|32
1707474000000|2024-02-09 10:20:00|54.63|53.23|54.49|53.09|54.64|53.24|54.48|53.08|148
1707474300000|2024-02-09 10:25:00|54.5|53.1|54.47|53.07|54.51|53.11|54.45|53.05|137
1707474600000|2024-02-09 10:30:00|54.48|53.08|54.42|53.02|54.48|53.08|54.41|53.01|131
1707474900000|2024-02-09 10:35:00|54.41|53.01|54.39|52.99|54.42|53.02|54.38|52.98|34
1707475200000|2024-02-09 10:40:00|54.4|53|54.41|53.01|54.44|53.04|54.39|52.99|35
1707475500000|2024-02-09 10:45:00|54.4|53|54.38|52.98|54.43|53.03|54.38|52.98|151
1707475800000|2024-02-09 10:50:00|54.39|52.99|54.41|53.01|54.45|53.05|54.38|52.98|126
1707476100000|2024-02-09 10:55:00|54.43|53.03|54.57|53.17|54.58|53.18|54.43|53.03|64
1707476400000|2024-02-09 11:00:00|54.58|53.18|54.6|53.2|54.6|53.2|54.51|53.11|206
1707476700000|2024-02-09 11:05:00|54.61|53.21|54.49|53.09|54.65|53.25|54.39|52.99|275
1707477000000|2024-02-09 11:10:00|54.48|53.08|54.58|53.18|54.58|53.18|54.42|53.02|176
1707477300000|2024-02-09 11:15:00|54.6|53.2|54.63|53.23|54.7|53.3|54.59|53.19|141
1707477600000|2024-02-09 11:20:00|54.62|53.22|54.61|53.21|54.62|53.22|54.5|53.1|129
1707477900000|2024-02-09 11:25:00|54.62|53.22|54.76|53.36|54.8|53.4|54.62|53.22|70
1707478200000|2024-02-09 11:30:00|54.75|53.35|54.75|53.35|54.83|53.43|54.69|53.29|117
1707478500000|2024-02-09 11:35:00|54.74|53.34|54.83|53.43|54.83|53.43|54.68|53.28|249
1707478800000|2024-02-09 11:40:00|54.82|53.42|54.89|53.49|54.89|53.49|54.79|53.39|156
1707479100000|2024-02-09 11:45:00|54.9|53.5|55.03|53.63|55.03|53.63|54.84|53.44|178
1707479400000|2024-02-09 11:50:00|55.02|53.62|55.14|53.74|55.14|53.74|55|53.6|286
1707479700000|2024-02-09 11:55:00|55.15|53.75|55.05|53.65|55.16|53.76|54.96|53.56|250
1707480000000|2024-02-09 12:00:00|55.03|53.63|55.15|53.75|55.18|53.78|54.94|53.54|221
1707480300000|2024-02-09 12:05:00|55.14|53.74|55.48|54.08|55.49|54.09|55.09|53.69|424
1707480600000|2024-02-09 12:10:00|55.49|54.09|55.17|53.77|55.49|54.09|55.1|53.7|440
1707480900000|2024-02-09 12:15:00|55.18|53.78|55.05|53.65|55.24|53.84|55.03|53.63|312
1707481200000|2024-02-09 12:20:00|55.04|53.64|54.89|53.49|55.07|53.67|54.86|53.46|269
1707481500000|2024-02-09 12:25:00|54.88|53.48|54.81|53.41|54.93|53.53|54.73|53.33|285
1707481800000|2024-02-09 12:30:00|54.82|53.42|54.66|53.26|54.88|53.48|54.65|53.25|225
1707482100000|2024-02-09 12:35:00|54.67|53.27|54.81|53.41|54.84|53.44|54.66|53.26|51
1707482400000|2024-02-09 12:40:00|54.82|53.42|54.9|53.5|54.94|53.54|54.8|53.4|179
1707482700000|2024-02-09 12:45:00|54.91|53.51|54.79|53.39|54.93|53.53|54.79|53.39|188
1707483000000|2024-02-09 12:50:00|54.78|53.38|54.72|53.32|54.78|53.38|54.61|53.21|218
1707483300000|2024-02-09 12:55:00|54.73|53.33|54.69|53.29|54.8|53.4|54.68|53.28|173
1707483600000|2024-02-09 13:00:00|54.68|53.28|54.7|53.3|54.73|53.33|54.59|53.19|201
1707483900000|2024-02-09 13:05:00|54.71|53.31|54.72|53.32|54.83|53.43|54.71|53.31|139
1707484200000|2024-02-09 13:10:00|54.73|53.33|54.76|53.36|54.77|53.37|54.71|53.31|98
1707484500000|2024-02-09 13:15:00|54.76|53.36|54.82|53.42|54.82|53.42|54.71|53.31|170
1707484800000|2024-02-09 13:20:00|54.83|53.43|54.67|53.27|54.84|53.44|54.65|53.25|96
1707485100000|2024-02-09 13:25:00|54.68|53.28|54.73|53.33|54.74|53.34|54.63|53.23|129
1707485400000|2024-02-09 13:30:00|54.75|53.35|54.83|53.43|54.85|53.45|54.75|53.35|142
1707485700000|2024-02-09 13:35:00|54.82|53.42|54.9|53.5|54.94|53.54|54.82|53.42|178
1707486000000|2024-02-09 13:40:00|54.89|53.49|54.95|53.55|55.03|53.63|54.88|53.48|96
1707486300000|2024-02-09 13:45:00|54.94|53.54|54.98|53.58|55.07|53.67|54.94|53.54|260
1707486600000|2024-02-09 13:50:00|54.97|53.57|55.01|53.61|55.02|53.62|54.92|53.52|217
1707486900000|2024-02-09 13:55:00|55|53.6|55.19|53.79|55.19|53.79|55|53.6|218
1707487200000|2024-02-09 14:00:00|55.18|53.78|55.28|53.88|55.28|53.88|55.16|53.76|127
1707487500000|2024-02-09 14:05:00|55.29|53.89|55.33|53.93|55.4|54|55.28|53.88|98
1707487800000|2024-02-09 14:10:00|55.32|53.92|55.33|53.93|55.37|53.97|55.27|53.87|57
1707488100000|2024-02-09 14:15:00|55.32|53.92|54.83|53.43|55.33|53.93|54.79|53.39|260
1707488400000|2024-02-09 14:20:00|54.82|53.42|54.34|52.94|54.83|53.43|54.31|52.91|509
1707488700000|2024-02-09 14:25:00|54.33|52.93|54.34|52.94|54.47|53.07|54.04|52.64|363
1707489000000|2024-02-09 14:30:00|54.35|52.95|54.89|53.49|54.99|53.59|54.35|52.95|353
1707489300000|2024-02-09 14:35:00|54.88|53.48|54.92|53.52|55.12|53.72|54.71|53.31|268
1707489600000|2024-02-09 14:40:00|54.93|53.53|54.94|53.54|55.03|53.63|54.85|53.45|158
1707489900000|2024-02-09 14:45:00|54.95|53.55|54.56|53.16|54.98|53.58|54.56|53.16|263
1707490200000|2024-02-09 14:50:00|54.57|53.17|54.46|53.06|54.58|53.18|54.38|52.98|259
1707490500000|2024-02-09 14:55:00|54.47|53.07|54.61|53.21|54.71|53.31|54.42|53.02|286
1707490800000|2024-02-09 15:00:00|54.6|53.2|54.28|52.88|54.63|53.23|54.28|52.88|315
1707491100000|2024-02-09 15:05:00|54.29|52.89|54.6|53.2|54.6|53.2|54.28|52.88|283
1707491400000|2024-02-09 15:10:00|54.59|53.19|54.4|53|54.62|53.22|54.33|52.93|216
1707491700000|2024-02-09 15:15:00|54.41|53.01|54.49|53.09|54.49|53.09|54.24|52.84|277
1707492000000|2024-02-09 15:20:00|54.5|53.1|54.58|53.18|54.65|53.25|54.48|53.08|162
1707492300000|2024-02-09 15:25:00|54.57|53.17|54.91|53.51|54.91|53.51|54.57|53.17|109
1707492600000|2024-02-09 15:30:00|54.92|53.52|54.97|53.57|55.03|53.63|54.85|53.45|203
1707492900000|2024-02-09 15:35:00|54.98|53.58|55|53.6|55.02|53.62|54.86|53.46|298
1707493200000|2024-02-09 15:40:00|55.01|53.61|55.11|53.71|55.12|53.72|54.92|53.52|179
1707493500000|2024-02-09 15:45:00|55.12|53.72|54.98|53.58|55.12|53.72|54.97|53.57|270
1707493800000|2024-02-09 15:50:00|54.99|53.59|55.03|53.63|55.04|53.64|54.85|53.45|253
1707494100000|2024-02-09 15:55:00|55.04|53.64|54.92|53.52|55.04|53.64|54.86|53.46|197
1707494400000|2024-02-09 16:00:00|54.93|53.53|54.78|53.38|54.96|53.56|54.72|53.32|262
1707494700000|2024-02-09 16:05:00|54.77|53.37|54.74|53.34|54.86|53.46|54.74|53.34|180
1707495000000|2024-02-09 16:10:00|54.75|53.35|54.77|53.37|54.88|53.48|54.73|53.33|231
1707495300000|2024-02-09 16:15:00|54.76|53.36|54.67|53.27|54.77|53.37|54.65|53.25|48
1707495600000|2024-02-09 16:20:00|54.68|53.28|54.52|53.12|54.68|53.28|54.46|53.06|201
1707495900000|2024-02-09 16:25:00|54.53|53.13|54.56|53.16|54.57|53.17|54.45|53.05|250
1707496200000|2024-02-09 16:30:00|54.55|53.15|54.51|53.11|54.58|53.18|54.43|53.03|197
1707496500000|2024-02-09 16:35:00|54.5|53.1|54.52|53.12|54.55|53.15|54.43|53.03|221
1707496800000|2024-02-09 16:40:00|54.53|53.13|54.53|53.13|54.55|53.15|54.44|53.04|133
1707497100000|2024-02-09 16:45:00|54.54|53.14|54.44|53.04|54.59|53.19|54.39|52.99|154
1707497400000|2024-02-09 16:50:00|54.43|53.03|54.45|53.05|54.54|53.14|54.43|53.03|191
1707497700000|2024-02-09 16:55:00|54.46|53.06|54.47|53.07|54.51|53.11|54.43|53.03|196
1707498000000|2024-02-09 17:00:00|54.48|53.08|54.47|53.07|54.53|53.13|54.42|53.02|161
1707498300000|2024-02-09 17:05:00|54.46|53.06|54.58|53.18|54.58|53.18|54.43|53.03|185
1707498600000|2024-02-09 17:10:00|54.57|53.17|54.65|53.25|54.65|53.25|54.55|53.15|121
1707498900000|2024-02-09 17:15:00|54.66|53.26|54.72|53.32|54.74|53.34|54.65|53.25|85
1707499200000|2024-02-09 17:20:00|54.71|53.31|54.59|53.19|54.75|53.35|54.59|53.19|132
1707499500000|2024-02-09 17:25:00|54.57|53.17|54.64|53.24|54.68|53.28|54.56|53.16|168
1707499800000|2024-02-09 17:30:00|54.63|53.23|54.62|53.22|54.67|53.27|54.57|53.17|62
1707500100000|2024-02-09 17:35:00|54.63|53.23|54.48|53.08|54.63|53.23|54.46|53.06|230
1707500400000|2024-02-09 17:40:00|54.49|53.09|54.51|53.11|54.52|53.12|54.46|53.06|247
1707500700000|2024-02-09 17:45:00|54.52|53.12|54.55|53.15|54.59|53.19|54.48|53.08|237
1707501000000|2024-02-09 17:50:00|54.56|53.16|54.64|53.24|54.71|53.31|54.54|53.14|267
1707501300000|2024-02-09 17:55:00|54.65|53.25|54.66|53.26|54.67|53.27|54.56|53.16|85
1707501600000|2024-02-09 18:00:00|54.64|53.24|54.75|53.35|54.85|53.45|54.64|53.24|340
1707501900000|2024-02-09 18:05:00|54.76|53.36|54.73|53.33|54.79|53.39|54.67|53.27|108
1707502200000|2024-02-09 18:10:00|54.77|53.37|54.76|53.36|54.88|53.48|54.74|53.34|194
1707502500000|2024-02-09 18:15:00|54.77|53.37|54.69|53.29|54.78|53.38|54.67|53.27|336
1707502800000|2024-02-09 18:20:00|54.7|53.3|54.94|53.54|54.95|53.55|54.66|53.26|320
1707503100000|2024-02-09 18:25:00|54.93|53.53|54.93|53.53|55|53.6|54.82|53.42|232
1707503400000|2024-02-09 18:30:00|54.94|53.54|54.96|53.56|54.98|53.58|54.87|53.47|163
1707503700000|2024-02-09 18:35:00|54.95|53.55|54.99|53.59|55.01|53.61|54.9|53.5|190
1707504000000|2024-02-09 18:40:00|55|53.6|54.92|53.52|55.04|53.64|54.9|53.5|142
1707504300000|2024-02-09 18:45:00|54.93|53.53|54.95|53.55|54.98|53.58|54.88|53.48|189
1707504600000|2024-02-09 18:50:00|54.94|53.54|54.91|53.51|55.01|53.61|54.86|53.46|228
1707504900000|2024-02-09 18:55:00|54.92|53.52|54.84|53.44|54.93|53.53|54.69|53.29|252
1707505200000|2024-02-09 19:00:00|54.83|53.43|54.88|53.48|54.93|53.53|54.68|53.28|390
1707505500000|2024-02-09 19:05:00|54.89|53.49|54.62|53.22|54.9|53.5|54.6|53.2|262
1707505800000|2024-02-09 19:10:00|54.63|53.23|54.84|53.44|54.84|53.44|54.47|53.07|260
1707506100000|2024-02-09 19:15:00|54.83|53.43|54.78|53.38|54.86|53.46|54.75|53.35|208
1707506400000|2024-02-09 19:20:00|54.77|53.37|54.83|53.43|54.83|53.43|54.62|53.22|188
1707506700000|2024-02-09 19:25:00|54.84|53.44|54.77|53.37|54.91|53.51|54.73|53.33|231
1707507000000|2024-02-09 19:30:00|54.76|53.36|54.89|53.49|54.9|53.5|54.7|53.3|230
1707507300000|2024-02-09 19:35:00|54.9|53.5|55.03|53.63|55.03|53.63|54.88|53.48|106
1707507600000|2024-02-09 19:40:00|55.02|53.62|55.03|53.63|55.19|53.79|55.01|53.61|83
1707507900000|2024-02-09 19:45:00|55.02|53.62|54.94|53.54|55.04|53.64|54.92|53.52|243
1707508200000|2024-02-09 19:50:00|54.93|53.53|54.89|53.49|54.95|53.55|54.82|53.42|230
1707508500000|2024-02-09 19:55:00|54.88|53.48|54.95|53.55|54.96|53.56|54.87|53.47|49
1707508800000|2024-02-09 20:00:00|54.96|53.56|55|53.6|55.08|53.68|54.96|53.56|189
1707509100000|2024-02-09 20:05:00|55.01|53.61|54.99|53.59|55.01|53.61|54.92|53.52|38
1707509400000|2024-02-09 20:10:00|55|53.6|55.06|53.66|55.06|53.66|54.99|53.59|127
1707509700000|2024-02-09 20:15:00|55.05|53.65|55.08|53.68|55.12|53.72|55.03|53.63|286
1707510000000|2024-02-09 20:20:00|55.09|53.69|55|53.6|55.09|53.69|54.86|53.46|304
1707510300000|2024-02-09 20:25:00|55.01|53.61|55.02|53.62|55.06|53.66|54.95|53.55|374
1707510600000|2024-02-09 20:30:00|55.03|53.63|55.02|53.62|55.03|53.63|54.93|53.53|332
1707510900000|2024-02-09 20:35:00|55.01|53.61|55|53.6|55.06|53.66|54.85|53.45|232
1707511200000|2024-02-09 20:40:00|55.01|53.61|55.01|53.61|55.01|53.61|54.92|53.52|60
1707511500000|2024-02-09 20:45:00|54.99|53.59|54.98|53.58|55|53.6|54.92|53.52|65
1707511800000|2024-02-09 20:50:00|54.97|53.57|55.07|53.67|55.07|53.67|54.94|53.54|156
1707512100000|2024-02-09 20:55:00|55.06|53.66|54.89|53.49|55.07|53.67|54.84|53.44|307
1707512400000|2024-02-09 21:00:00|54.87|53.47|55.11|53.71|55.11|53.71|54.87|53.47|169
1707512700000|2024-02-09 21:05:00|55.1|53.7|55.11|53.71|55.24|53.84|55.07|53.67|187
1707513000000|2024-02-09 21:10:00|55.1|53.7|55.09|53.69|55.16|53.76|55.05|53.65|280
1707513300000|2024-02-09 21:15:00|55.1|53.7|55.24|53.84|55.24|53.84|55.09|53.69|162
1707513600000|2024-02-09 21:20:00|55.25|53.85|55.2|53.8|55.25|53.85|55.19|53.79|60
1707513900000|2024-02-09 21:25:00|55.21|53.81|55.05|53.65|55.21|53.81|55.05|53.65|73
1707514200000|2024-02-09 21:30:00|55.06|53.66|55|53.6|55.06|53.66|54.88|53.48|141
1707514500000|2024-02-09 21:35:00|54.99|53.59|55.05|53.65|55.05|53.65|54.95|53.55|133
1707514800000|2024-02-09 21:40:00|55.06|53.66|55.03|53.63|55.13|53.73|55|53.6|123
1707515100000|2024-02-09 21:45:00|55.03|53.63|55.1|53.7|55.16|53.76|54.98|53.58|93
1707515400000|2024-02-09 21:50:00|55.11|53.71|55.43|54.03|55.57|54.17|55.11|53.71|160
1707515700000|2024-02-09 21:55:00|55.44|54.04|55.43|54.03|55.5|54.1|55.37|53.97|104
1707552000000|2024-02-10 08:00:00|55.42|54.02|54.26|52.86|55.42|54.02|54.18|52.78|137
1707552300000|2024-02-10 08:05:00|54.27|52.87|54.28|52.88|54.3|52.9|54.23|52.83|47
1707552600000|2024-02-10 08:10:00|54.29|52.89|54.3|52.9|54.36|52.96|54.29|52.89|64
1707552900000|2024-02-10 08:15:00|54.31|52.91|54.37|52.97|54.37|52.97|54.3|52.9|123
1707553200000|2024-02-10 08:20:00|54.36|52.96|54.34|52.94|54.41|53.01|54.34|52.94|87
1707553500000|2024-02-10 08:25:00|54.33|52.93|54.3|52.9|54.35|52.95|54.27|52.87|78
1707553800000|2024-02-10 08:30:00|54.31|52.91|54.36|52.96|54.37|52.97|54.27|52.87|105
1707554100000|2024-02-10 08:35:00|54.35|52.95|54.35|52.95|54.37|52.97|54.34|52.94|65
1707554400000|2024-02-10 08:40:00|54.34|52.94|54.23|52.83|54.34|52.94|54.22|52.82|50
1707554700000|2024-02-10 08:45:00|54.22|52.82|54.21|52.81|54.24|52.84|54.17|52.77|220
1707555000000|2024-02-10 08:50:00|54.22|52.82|53.99|52.59|54.22|52.82|53.96|52.56|218
1707555300000|2024-02-10 08:55:00|54|52.6|53.88|52.48|54.04|52.64|53.86|52.46|92
1707555600000|2024-02-10 09:00:00|53.89|52.49|54.2|52.8|54.24|52.84|53.88|52.48|157
1707555900000|2024-02-10 09:05:00|54.21|52.81|54.16|52.76|54.27|52.87|54.14|52.74|80
1707556200000|2024-02-10 09:10:00|54.17|52.77|54.14|52.74|54.17|52.77|54.06|52.66|118
1707556500000|2024-02-10 09:15:00|54.15|52.75|54.17|52.77|54.17|52.77|54.13|52.73|63
1707556800000|2024-02-10 09:20:00|54.16|52.76|54.15|52.75|54.17|52.77|54.1|52.7|123
1707557100000|2024-02-10 09:25:00|54.14|52.74|54.32|52.92|54.32|52.92|54.14|52.74|130
1707557400000|2024-02-10 09:30:00|54.31|52.91|54.27|52.87|54.34|52.94|54.25|52.85|52
1707557700000|2024-02-10 09:35:00|54.26|52.86|54.22|52.82|54.34|52.94|54.19|52.79|110
1707558000000|2024-02-10 09:40:00|54.23|52.83|54.29|52.89|54.31|52.91|54.21|52.81|44
1707558300000|2024-02-10 09:45:00|54.28|52.88|54.26|52.86|54.29|52.89|54.14|52.74|138
1707558600000|2024-02-10 09:50:00|54.27|52.87|54.17|52.77|54.27|52.87|54.15|52.75|177
1707558900000|2024-02-10 09:55:00|54.16|52.76|54.06|52.66|54.2|52.8|54.02|52.62|136
1707559200000|2024-02-10 10:00:00|54.07|52.67|54.11|52.71|54.14|52.74|54.02|52.62|135
1707559500000|2024-02-10 10:05:00|54.1|52.7|54.07|52.67|54.12|52.72|53.98|52.58|112
1707559800000|2024-02-10 10:10:00|54.08|52.68|54.08|52.68|54.12|52.72|54.03|52.63|59
1707560100000|2024-02-10 10:15:00|54.07|52.67|54.01|52.61|54.09|52.69|53.97|52.57|73
1707560400000|2024-02-10 10:20:00|54|52.6|53.98|52.58|54.07|52.67|53.97|52.57|58
1707560700000|2024-02-10 10:25:00|53.97|52.57|54.07|52.67|54.08|52.68|53.97|52.57|44
1707561000000|2024-02-10 10:30:00|54.08|52.68|54.07|52.67|54.12|52.72|54.06|52.66|68
1707561300000|2024-02-10 10:35:00|54.08|52.68|54|52.6|54.09|52.69|54|52.6|37
1707561600000|2024-02-10 10:40:00|53.99|52.59|53.87|52.47|53.99|52.59|53.85|52.45|55
1707561900000|2024-02-10 10:45:00|53.88|52.48|53.75|52.35|53.89|52.49|53.65|52.25|253
1707562200000|2024-02-10 10:50:00|53.76|52.36|53.72|52.32|53.78|52.38|53.54|52.14|283
1707562500000|2024-02-10 10:55:00|53.73|52.33|53.68|52.28|53.78|52.38|53.66|52.26|227
1707562800000|2024-02-10 11:00:00|53.69|52.29|53.85|52.45|53.87|52.47|53.62|52.22|222
1707563100000|2024-02-10 11:05:00|53.84|52.44|53.78|52.38|53.89|52.49|53.77|52.37|167
1707563400000|2024-02-10 11:10:00|53.79|52.39|53.82|52.42|53.83|52.43|53.75|52.35|86
1707563700000|2024-02-10 11:15:00|53.83|52.43|53.89|52.49|53.9|52.5|53.81|52.41|58
1707564000000|2024-02-10 11:20:00|53.9|52.5|53.97|52.57|53.98|52.58|53.89|52.49|58
1707564300000|2024-02-10 11:25:00|53.98|52.58|54.06|52.66|54.09|52.69|53.93|52.53|69
1707564600000|2024-02-10 11:30:00|54.07|52.67|53.99|52.59|54.08|52.68|53.99|52.59|75
1707564900000|2024-02-10 11:35:00|54|52.6|53.99|52.59|54.08|52.68|53.98|52.58|139
1707565200000|2024-02-10 11:40:00|54|52.6|53.95|52.55|54.05|52.65|53.95|52.55|98
1707565500000|2024-02-10 11:45:00|53.94|52.54|53.91|52.51|53.99|52.59|53.91|52.51|81
1707565800000|2024-02-10 11:50:00|53.92|52.52|53.98|52.58|54.02|52.62|53.86|52.46|68
1707566100000|2024-02-10 11:55:00|53.97|52.57|54.03|52.63|54.03|52.63|53.96|52.56|98
1707566400000|2024-02-10 12:00:00|54.04|52.64|54.05|52.65|54.05|52.65|53.96|52.56|128
1707566700000|2024-02-10 12:05:00|54.04|52.64|54.15|52.75|54.16|52.76|54.04|52.64|92
1707567000000|2024-02-10 12:10:00|54.16|52.76|54.2|52.8|54.2|52.8|54.14|52.74|100
1707567300000|2024-02-10 12:15:00|54.19|52.79|54.13|52.73|54.2|52.8|54.12|52.72|64
1707567600000|2024-02-10 12:20:00|54.15|52.75|54.17|52.77|54.19|52.79|54.14|52.74|44
1707567900000|2024-02-10 12:25:00|54.18|52.78|54.11|52.71|54.19|52.79|54.11|52.71|114
1707568200000|2024-02-10 12:30:00|54.1|52.7|54.05|52.65|54.11|52.71|54.02|52.62|92
1707568500000|2024-02-10 12:35:00|54.06|52.66|53.97|52.57|54.06|52.66|53.96|52.56|87
1707568800000|2024-02-10 12:40:00|53.98|52.58|53.98|52.58|54|52.6|53.96|52.56|51
1707569100000|2024-02-10 12:45:00|53.99|52.59|53.93|52.53|54|52.6|53.92|52.52|79
1707569400000|2024-02-10 12:50:00|53.94|52.54|53.92|52.52|53.95|52.55|53.89|52.49|158
1707569700000|2024-02-10 12:55:00|53.93|52.53|53.89|52.49|53.96|52.56|53.89|52.49|76
1707570000000|2024-02-10 13:00:00|53.9|52.5|53.97|52.57|53.98|52.58|53.89|52.49|90
1707570300000|2024-02-10 13:05:00|53.96|52.56|53.92|52.52|53.97|52.57|53.92|52.52|58
1707570600000|2024-02-10 13:10:00|53.93|52.53|53.96|52.56|54|52.6|53.89|52.49|113
1707570900000|2024-02-10 13:15:00|53.95|52.55|53.9|52.5|53.96|52.56|53.89|52.49|111
1707571200000|2024-02-10 13:20:00|53.89|52.49|53.88|52.48|53.91|52.51|53.85|52.45|64
1707571500000|2024-02-10 13:25:00|53.87|52.47|53.84|52.44|53.88|52.48|53.83|52.43|32
1707571800000|2024-02-10 13:30:00|53.85|52.45|53.95|52.55|53.95|52.55|53.77|52.37|113
1707572100000|2024-02-10 13:35:00|53.94|52.54|54.03|52.63|54.03|52.63|53.94|52.54|123
1707572400000|2024-02-10 13:40:00|54.02|52.62|54.01|52.61|54.04|52.64|54|52.6|160
1707572700000|2024-02-10 13:45:00|54.02|52.62|54.09|52.69|54.09|52.69|54|52.6|106
1707573000000|2024-02-10 13:50:00|54.08|52.68|54.03|52.63|54.1|52.7|54|52.6|140
1707573300000|2024-02-10 13:55:00|54.02|52.62|54.08|52.68|54.11|52.71|54.02|52.62|101
1707573600000|2024-02-10 14:00:00|54.09|52.69|54.12|52.72|54.13|52.73|54.07|52.67|58
1707573900000|2024-02-10 14:05:00|54.11|52.71|54.14|52.74|54.15|52.75|54.11|52.71|108
1707574200000|2024-02-10 14:10:00|54.15|52.75|54.19|52.79|54.19|52.79|54.14|52.74|44
1707574500000|2024-02-10 14:15:00|54.2|52.8|54.18|52.78|54.25|52.85|54.17|52.77|70
1707574800000|2024-02-10 14:20:00|54.17|52.77|54.15|52.75|54.17|52.77|54.14|52.74|81
1707575100000|2024-02-10 14:25:00|54.14|52.74|54.11|52.71|54.16|52.76|54.1|52.7|81
1707575400000|2024-02-10 14:30:00|54.12|52.72|54.07|52.67|54.12|52.72|54.04|52.64|58
1707575700000|2024-02-10 14:35:00|54.06|52.66|54.12|52.72|54.14|52.74|54.04|52.64|51
1707576000000|2024-02-10 14:40:00|54.13|52.73|54.09|52.69|54.19|52.79|54.06|52.66|162
1707576300000|2024-02-10 14:45:00|54.08|52.68|54.13|52.73|54.14|52.74|54.08|52.68|116
1707576600000|2024-02-10 14:50:00|54.14|52.74|54.11|52.71|54.14|52.74|54.1|52.7|76
1707576900000|2024-02-10 14:55:00|54.1|52.7|54.09|52.69|54.12|52.72|54.08|52.68|36
1707577200000|2024-02-10 15:00:00|54.08|52.68|54.15|52.75|54.15|52.75|54.07|52.67|67
1707577500000|2024-02-10 15:05:00|54.14|52.74|54.21|52.81|54.26|52.86|54.14|52.74|53
1707577800000|2024-02-10 15:10:00|54.2|52.8|54.24|52.84|54.25|52.85|54.18|52.78|86
1707578100000|2024-02-10 15:15:00|54.23|52.83|54.3|52.9|54.34|52.94|54.23|52.83|40
1707578400000|2024-02-10 15:20:00|54.29|52.89|54.35|52.95|54.36|52.96|54.29|52.89|25
1707578700000|2024-02-10 15:25:00|54.34|52.94|54.47|53.07|54.48|53.08|54.33|52.93|36
1707579000000|2024-02-10 15:30:00|54.46|53.06|54.44|53.04|54.51|53.11|54.43|53.03|64
1707579300000|2024-02-10 15:35:00|54.45|53.05|54.45|53.05|54.49|53.09|54.44|53.04|21
1707579600000|2024-02-10 15:40:00|54.44|53.04|54.46|53.06|54.47|53.07|54.41|53.01|62
1707579900000|2024-02-10 15:45:00|54.45|53.05|54.41|53.01|54.46|53.06|54.37|52.97|162
1707580200000|2024-02-10 15:50:00|54.4|53|54.5|53.1|54.5|53.1|54.39|52.99|70
1707580500000|2024-02-10 15:55:00|54.49|53.09|54.51|53.11|54.52|53.12|54.49|53.09|13
1707580800000|2024-02-10 16:00:00|54.52|53.12|54.42|53.02|54.53|53.13|54.41|53.01|75
1707581100000|2024-02-10 16:05:00|54.41|53.01|54.36|52.96|54.43|53.03|54.34|52.94|67
1707581400000|2024-02-10 16:10:00|54.35|52.95|54.33|52.93|54.35|52.95|54.28|52.88|75
1707581700000|2024-02-10 16:15:00|54.32|52.92|54.28|52.88|54.32|52.92|54.26|52.86|57
1707582000000|2024-02-10 16:20:00|54.27|52.87|54.3|52.9|54.3|52.9|54.24|52.84|24
1707582300000|2024-02-10 16:25:00|54.29|52.89|54.34|52.94|54.36|52.96|54.27|52.87|44
1707582600000|2024-02-10 16:30:00|54.33|52.93|54.47|53.07|54.5|53.1|54.33|52.93|56
1707582900000|2024-02-10 16:35:00|54.46|53.06|54.54|53.14|54.54|53.14|54.46|53.06|66
1707583200000|2024-02-10 16:40:00|54.55|53.15|54.62|53.22|54.67|53.27|54.54|53.14|64
1707583500000|2024-02-10 16:45:00|54.63|53.23|54.69|53.29|54.72|53.32|54.61|53.21|126
1707583800000|2024-02-10 16:50:00|54.68|53.28|54.63|53.23|54.69|53.29|54.57|53.17|59
1707584100000|2024-02-10 16:55:00|54.64|53.24|54.71|53.31|54.72|53.32|54.62|53.22|96
1707584400000|2024-02-10 17:00:00|54.72|53.32|54.75|53.35|54.77|53.37|54.71|53.31|160
1707584700000|2024-02-10 17:05:00|54.74|53.34|54.65|53.25|54.8|53.4|54.65|53.25|88
1707585000000|2024-02-10 17:10:00|54.66|53.26|54.72|53.32|54.76|53.36|54.61|53.21|122
1707585300000|2024-02-10 17:15:00|54.73|53.33|54.67|53.27|54.73|53.33|54.65|53.25|140
1707585600000|2024-02-10 17:20:00|54.66|53.26|54.61|53.21|54.69|53.29|54.61|53.21|60
1707585900000|2024-02-10 17:25:00|54.62|53.22|54.62|53.22|54.63|53.23|54.57|53.17|117
1707586200000|2024-02-10 17:30:00|54.63|53.23|54.64|53.24|54.64|53.24|54.6|53.2|40
1707586500000|2024-02-10 17:35:00|54.63|53.23|54.58|53.18|54.63|53.23|54.57|53.17|84
1707586800000|2024-02-10 17:40:00|54.59|53.19|54.64|53.24|54.65|53.25|54.58|53.18|54
1707587100000|2024-02-10 17:45:00|54.63|53.23|54.57|53.17|54.65|53.25|54.57|53.17|69
1707587400000|2024-02-10 17:50:00|54.58|53.18|54.51|53.11|54.58|53.18|54.51|53.11|62
1707587700000|2024-02-10 17:55:00|54.52|53.12|54.48|53.08|54.53|53.13|54.48|53.08|155
1707588000000|2024-02-10 18:00:00|54.49|53.09|54.53|53.13|54.53|53.13|54.41|53.01|103
1707588300000|2024-02-10 18:05:00|54.52|53.12|54.58|53.18|54.59|53.19|54.49|53.09|60
1707588600000|2024-02-10 18:10:00|54.59|53.19|54.58|53.18|54.61|53.21|54.58|53.18|36
1707588900000|2024-02-10 18:15:00|54.59|53.19|54.54|53.14|54.63|53.23|54.54|53.14|33
1707589200000|2024-02-10 18:20:00|54.55|53.15|54.6|53.2|54.6|53.2|54.54|53.14|72
1707589500000|2024-02-10 18:25:00|54.59|53.19|54.62|53.22|54.63|53.23|54.58|53.18|117
1707589800000|2024-02-10 18:30:00|54.63|53.23|54.69|53.29|54.69|53.29|54.61|53.21|21
1707590100000|2024-02-10 18:35:00|54.7|53.3|54.71|53.31|54.72|53.32|54.67|53.27|28
1707590400000|2024-02-10 18:40:00|54.72|53.32|54.67|53.27|54.73|53.33|54.67|53.27|136
1707590700000|2024-02-10 18:45:00|54.68|53.28|54.62|53.22|54.69|53.29|54.61|53.21|86
1707591000000|2024-02-10 18:50:00|54.61|53.21|54.67|53.27|54.72|53.32|54.61|53.21|132
1707591300000|2024-02-10 18:55:00|54.68|53.28|54.68|53.28|54.73|53.33|54.67|53.27|63
1707591600000|2024-02-10 19:00:00|54.69|53.29|54.7|53.3|54.74|53.34|54.68|53.28|38
1707591900000|2024-02-10 19:05:00|54.69|53.29|54.67|53.27|54.69|53.29|54.66|53.26|54
1707592200000|2024-02-10 19:10:00|54.66|53.26|54.73|53.33|54.73|53.33|54.66|53.26|25
1707592500000|2024-02-10 19:15:00|54.72|53.32|54.81|53.41|54.82|53.42|54.72|53.32|51
1707592800000|2024-02-10 19:20:00|54.82|53.42|54.98|53.58|55.03|53.63|54.81|53.41|88
1707593100000|2024-02-10 19:25:00|54.99|53.59|54.96|53.56|55|53.6|54.87|53.47|154
1707593400000|2024-02-10 19:30:00|54.97|53.57|55.01|53.61|55.02|53.62|54.97|53.57|57
1707593700000|2024-02-10 19:35:00|55|53.6|55.03|53.63|55.03|53.63|54.95|53.55|76
1707594000000|2024-02-10 19:40:00|55.02|53.62|55.09|53.69|55.1|53.7|55.02|53.62|57
1707594300000|2024-02-10 19:45:00|55.1|53.7|54.98|53.58|55.11|53.71|54.98|53.58|57
1707594600000|2024-02-10 19:50:00|54.97|53.57|54.89|53.49|54.97|53.57|54.89|53.49|87
1707594900000|2024-02-10 19:55:00|54.9|53.5|54.87|53.47|54.91|53.51|54.83|53.43|71
1707595200000|2024-02-10 20:00:00|54.86|53.46|54.9|53.5|54.97|53.57|54.86|53.46|193
1707595500000|2024-02-10 20:05:00|54.91|53.51|54.74|53.34|54.91|53.51|54.73|53.33|102
1707595800000|2024-02-10 20:10:00|54.76|53.36|54.92|53.52|54.92|53.52|54.75|53.35|71
1707596100000|2024-02-10 20:15:00|54.91|53.51|54.93|53.53|54.98|53.58|54.89|53.49|88
1707596400000|2024-02-10 20:20:00|54.94|53.54|54.95|53.55|54.95|53.55|54.88|53.48|98
1707596700000|2024-02-10 20:25:00|54.94|53.54|54.93|53.53|54.96|53.56|54.9|53.5|68
1707597000000|2024-02-10 20:30:00|54.94|53.54|54.94|53.54|54.95|53.55|54.89|53.49|95
1707597300000|2024-02-10 20:35:00|54.95|53.55|55.02|53.62|55.02|53.62|54.94|53.54|68
1707597600000|2024-02-10 20:40:00|55.03|53.63|55.12|53.72|55.13|53.73|55.02|53.62|67
1707597900000|2024-02-10 20:45:00|55.11|53.71|55.33|53.93|55.49|54.09|55.11|53.71|201
1707598200000|2024-02-10 20:50:00|55.32|53.92|55.47|54.07|55.5|54.1|55.31|53.91|186
1707598500000|2024-02-10 20:55:00|55.46|54.06|55.31|53.91|55.53|54.13|55.3|53.9|146
1707598800000|2024-02-10 21:00:00|55.32|53.92|55.5|54.1|55.52|54.12|55.31|53.91|140
1707599100000|2024-02-10 21:05:00|55.51|54.11|55.65|54.25|55.68|54.28|55.45|54.05|153
1707599400000|2024-02-10 21:10:00|55.66|54.26|55.57|54.17|55.68|54.28|55.43|54.03|258
1707599700000|2024-02-10 21:15:00|55.56|54.16|55.64|54.24|55.68|54.28|55.54|54.14|127
1707600000000|2024-02-10 21:20:00|55.65|54.25|56.04|54.64|56.1|54.7|55.64|54.24|220
1707600300000|2024-02-10 21:25:00|56.05|54.65|56.28|54.88|56.37|54.97|56.04|54.64|214
1707600600000|2024-02-10 21:30:00|56.27|54.87|56.43|55.03|56.51|55.11|56.14|54.74|312
1707600900000|2024-02-10 21:35:00|56.44|55.04|56.06|54.66|56.45|55.05|56.06|54.66|297
1707601200000|2024-02-10 21:40:00|56.07|54.67|56.32|54.92|56.44|55.04|56.05|54.65|209
1707601500000|2024-02-10 21:45:00|56.33|54.93|56.28|54.88|56.38|54.98|56.24|54.84|205
1707601800000|2024-02-10 21:50:00|56.29|54.89|56.07|54.67|56.29|54.89|56.05|54.65|183
1707602100000|2024-02-10 21:55:00|56.08|54.68|56.14|54.74|56.18|54.78|56.06|54.66|152
1707602400000|2024-02-10 22:00:00|56.16|54.76|56.32|54.92|56.32|54.92|56.16|54.76|196
1707602700000|2024-02-10 22:05:00|56.33|54.93|56.27|54.87|56.36|54.96|56.2|54.8|138
1707603000000|2024-02-10 22:10:00|56.28|54.88|56.24|54.84|56.28|54.88|56.07|54.67|137
1707603300000|2024-02-10 22:15:00|56.25|54.85|56.15|54.75|56.32|54.92|56.13|54.73|94
1707603600000|2024-02-10 22:20:00|56.14|54.74|55.98|54.58|56.15|54.75|55.86|54.46|134
1707603900000|2024-02-10 22:25:00|55.97|54.57|55.93|54.53|56|54.6|55.89|54.49|129
1707604200000|2024-02-10 22:30:00|55.92|54.52|55.97|54.57|56.05|54.65|55.86|54.46|74
1707604500000|2024-02-10 22:35:00|55.99|54.59|55.89|54.49|56|54.6|55.88|54.48|154
1707604800000|2024-02-10 22:40:00|55.9|54.5|55.78|54.38|56.02|54.62|55.78|54.38|135
1707605100000|2024-02-10 22:45:00|55.77|54.37|55.81|54.41|55.83|54.43|55.76|54.36|61
1707605400000|2024-02-10 22:50:00|55.8|54.4|55.86|54.46|55.86|54.46|55.76|54.36|31
1707605700000|2024-02-10 22:55:00|55.87|54.47|55.99|54.59|56|54.6|55.87|54.47|91
1707606000000|2024-02-10 23:00:00|56|54.6|56.22|54.82|56.28|54.88|56|54.6|146
1707606300000|2024-02-10 23:05:00|56.23|54.83|56.07|54.67|56.26|54.86|56.07|54.67|171
1707606600000|2024-02-10 23:10:00|56.06|54.66|55.96|54.56|56.1|54.7|55.95|54.55|157
1707606900000|2024-02-10 23:15:00|55.95|54.55|55.93|54.53|56|54.6|55.92|54.52|188
1707607200000|2024-02-10 23:20:00|55.94|54.54|55.72|54.32|55.94|54.54|55.68|54.28|119
1707607500000|2024-02-10 23:25:00|55.71|54.31|55.73|54.33|55.75|54.35|55.64|54.24|90
1707607800000|2024-02-10 23:30:00|55.72|54.32|55.62|54.22|55.72|54.32|55.61|54.21|100
1707608100000|2024-02-10 23:35:00|55.63|54.23|55.75|54.35|55.76|54.36|55.62|54.22|122
1707608400000|2024-02-10 23:40:00|55.76|54.36|55.74|54.34|55.79|54.39|55.7|54.3|91
1707608700000|2024-02-10 23:45:00|55.75|54.35|55.8|54.4|55.82|54.42|55.71|54.31|79
1707609000000|2024-02-10 23:50:00|55.81|54.41|55.87|54.47|55.88|54.48|55.79|54.39|67
1707609300000|2024-02-10 23:55:00|55.86|54.46|55.87|54.47|55.89|54.49|55.84|54.44|68
1707609600000|2024-02-11 00:00:00|55.86|54.46|56.09|54.69|56.09|54.69|55.86|54.46|194
1707609900000|2024-02-11 00:05:00|56.08|54.68|55.84|54.44|56.09|54.69|55.84|54.44|257
1707610200000|2024-02-11 00:10:00|55.83|54.43|55.71|54.31|55.85|54.45|55.71|54.31|188
1707610500000|2024-02-11 00:15:00|55.7|54.3|55.61|54.21|55.72|54.32|55.58|54.18|223
1707610800000|2024-02-11 00:20:00|55.63|54.23|55.66|54.26|55.7|54.3|55.63|54.23|146
1707611100000|2024-02-11 00:25:00|55.65|54.25|55.69|54.29|55.71|54.31|55.6|54.2|146
1707611400000|2024-02-11 00:30:00|55.68|54.28|55.77|54.37|55.77|54.37|55.68|54.28|41
1707611700000|2024-02-11 00:35:00|55.76|54.36|56.57|55.17|56.61|55.21|55.71|54.31|154
1707612000000|2024-02-11 00:40:00|56.56|55.16|56.86|55.46|57.09|55.69|56.54|55.14|282
1707612300000|2024-02-11 00:45:00|56.87|55.47|56.51|55.11|56.88|55.48|56.43|55.03|255
1707612600000|2024-02-11 00:50:00|56.5|55.1|56.44|55.04|56.51|55.11|56.36|54.96|111
1707612900000|2024-02-11 00:55:00|56.46|55.06|56.53|55.13|56.68|55.28|56.44|55.04|118
1707613200000|2024-02-11 01:00:00|56.54|55.14|56.66|55.26|56.69|55.29|56.46|55.06|185
1707613500000|2024-02-11 01:05:00|56.67|55.27|56.54|55.14|56.69|55.29|56.54|55.14|104
1707613800000|2024-02-11 01:10:00|56.55|55.15|56.69|55.29|56.72|55.32|56.55|55.15|105
1707614100000|2024-02-11 01:15:00|56.68|55.28|56.76|55.36|56.88|55.48|56.64|55.24|177
1707614400000|2024-02-11 01:20:00|56.75|55.35|56.97|55.57|56.98|55.58|56.62|55.22|171
1707614700000|2024-02-11 01:25:00|56.96|55.56|56.65|55.25|56.96|55.56|56.51|55.11|187
1707615000000|2024-02-11 01:30:00|56.64|55.24|56.73|55.33|56.85|55.45|56.58|55.18|198
1707615300000|2024-02-11 01:35:00|56.74|55.34|56.89|55.49|57.02|55.62|56.71|55.31|247
1707615600000|2024-02-11 01:40:00|56.9|55.5|56.91|55.51|56.99|55.59|56.88|55.48|245
1707615900000|2024-02-11 01:45:00|56.92|55.52|56.77|55.37|56.93|55.53|56.77|55.37|142
1707616200000|2024-02-11 01:50:00|56.76|55.36|56.81|55.41|56.86|55.46|56.69|55.29|207
1707616500000|2024-02-11 01:55:00|56.8|55.4|56.68|55.28|56.82|55.42|56.66|55.26|122
1707616800000|2024-02-11 02:00:00|56.69|55.29|56.83|55.43|56.85|55.45|56.65|55.25|122
1707617100000|2024-02-11 02:05:00|56.84|55.44|56.7|55.3|56.87|55.47|56.67|55.27|218
1707617400000|2024-02-11 02:10:00|56.69|55.29|56.69|55.29|56.84|55.44|56.65|55.25|243
1707617700000|2024-02-11 02:15:00|56.68|55.28|56.57|55.17|56.7|55.3|56.57|55.17|103
1707618000000|2024-02-11 02:20:00|56.58|55.18|56.68|55.28|56.68|55.28|56.57|55.17|111
1707618300000|2024-02-11 02:25:00|56.67|55.27|56.59|55.19|56.7|55.3|56.57|55.17|155
1707618600000|2024-02-11 02:30:00|56.58|55.18|56.68|55.28|56.7|55.3|56.52|55.12|142
1707618900000|2024-02-11 02:35:00|56.67|55.27|56.72|55.32|56.73|55.33|56.62|55.22|129
1707619200000|2024-02-11 02:40:00|56.71|55.31|56.56|55.16|56.73|55.33|56.56|55.16|188
1707619500000|2024-02-11 02:45:00|56.57|55.17|56.43|55.03|56.58|55.18|56.41|55.01|163
1707619800000|2024-02-11 02:50:00|56.42|55.02|56.46|55.06|56.52|55.12|56.41|55.01|138
1707620100000|2024-02-11 02:55:00|56.45|55.05|56.51|55.11|56.52|55.12|56.45|55.05|91
1707620400000|2024-02-11 03:00:00|56.5|55.1|56.58|55.18|56.68|55.28|56.5|55.1|165
1707620700000|2024-02-11 03:05:00|56.59|55.19|56.69|55.29|56.7|55.3|56.56|55.16|119
1707621000000|2024-02-11 03:10:00|56.7|55.3|56.83|55.43|56.86|55.46|56.69|55.29|82
1707621300000|2024-02-11 03:15:00|56.82|55.42|56.85|55.45|56.85|55.45|56.75|55.35|129
1707621600000|2024-02-11 03:20:00|56.86|55.46|56.87|55.47|56.92|55.52|56.85|55.45|185
1707621900000|2024-02-11 03:25:00|56.86|55.46|56.98|55.58|56.98|55.58|56.81|55.41|235
1707622200000|2024-02-11 03:30:00|56.97|55.57|56.91|55.51|56.98|55.58|56.85|55.45|239
1707622500000|2024-02-11 03:35:00|56.9|55.5|56.93|55.53|57.09|55.69|56.89|55.49|300
1707622800000|2024-02-11 03:40:00|56.92|55.52|56.91|55.51|57|55.6|56.85|55.45|225
1707623100000|2024-02-11 03:45:00|56.92|55.52|56.9|55.5|56.98|55.58|56.81|55.41|228
1707623400000|2024-02-11 03:50:00|56.91|55.51|56.91|55.51|56.98|55.58|56.8|55.4|247
1707623700000|2024-02-11 03:55:00|56.92|55.52|56.93|55.53|57.03|55.63|56.85|55.45|180
1707624000000|2024-02-11 04:00:00|56.92|55.52|56.88|55.48|57.02|55.62|56.83|55.43|247
1707624300000|2024-02-11 04:05:00|56.89|55.49|56.92|55.52|56.95|55.55|56.84|55.44|137
1707624600000|2024-02-11 04:10:00|56.93|55.53|56.89|55.49|56.94|55.54|56.84|55.44|198
1707624900000|2024-02-11 04:15:00|56.88|55.48|56.95|55.55|57.09|55.69|56.88|55.48|164
1707625200000|2024-02-11 04:20:00|56.96|55.56|56.91|55.51|57.08|55.68|56.87|55.47|179
1707625500000|2024-02-11 04:25:00|56.9|55.5|57.07|55.67|57.11|55.71|56.82|55.42|160
1707625800000|2024-02-11 04:30:00|57.06|55.66|56.73|55.33|57.07|55.67|56.73|55.33|213
1707626100000|2024-02-11 04:35:00|56.72|55.32|57.14|55.74|57.17|55.77|56.72|55.32|172
1707626400000|2024-02-11 04:40:00|57.13|55.73|56.99|55.59|57.14|55.74|56.96|55.56|184
1707626700000|2024-02-11 04:45:00|56.98|55.58|56.94|55.54|57.01|55.61|56.93|55.53|160
1707627000000|2024-02-11 04:50:00|56.95|55.55|56.88|55.48|56.99|55.59|56.86|55.46|160
1707627300000|2024-02-11 04:55:00|56.87|55.47|56.86|55.46|56.89|55.49|56.84|55.44|157
1707627600000|2024-02-11 05:00:00|56.87|55.47|56.87|55.47|56.91|55.51|56.84|55.44|115
1707627900000|2024-02-11 05:05:00|56.88|55.48|56.75|55.35|56.88|55.48|56.75|55.35|69
1707628200000|2024-02-11 05:10:00|56.74|55.34|56.75|55.35|56.8|55.4|56.66|55.26|89
1707628500000|2024-02-11 05:15:00|56.76|55.36|56.79|55.39|56.83|55.43|56.76|55.36|91
1707628800000|2024-02-11 05:20:00|56.8|55.4|56.85|55.45|56.86|55.46|56.78|55.38|78
1707629100000|2024-02-11 05:25:00|56.86|55.46|56.93|55.53|56.93|55.53|56.83|55.43|131
1707629400000|2024-02-11 05:30:00|56.94|55.54|56.89|55.49|56.96|55.56|56.88|55.48|70
1707629700000|2024-02-11 05:35:00|56.9|55.5|56.86|55.46|56.9|55.5|56.83|55.43|71
1707630000000|2024-02-11 05:40:00|56.85|55.45|56.81|55.41|56.85|55.45|56.64|55.24|87
1707630300000|2024-02-11 05:45:00|56.8|55.4|56.7|55.3|56.81|55.41|56.7|55.3|165
1707630600000|2024-02-11 05:50:00|56.69|55.29|56.77|55.37|56.78|55.38|56.68|55.28|171
1707630900000|2024-02-11 05:55:00|56.78|55.38|56.76|55.36|56.81|55.41|56.69|55.29|158
1707631200000|2024-02-11 06:00:00|56.77|55.37|56.86|55.46|56.88|55.48|56.76|55.36|135
1707631500000|2024-02-11 06:05:00|56.85|55.45|56.77|55.37|56.85|55.45|56.77|55.37|84
1707631800000|2024-02-11 06:10:00|56.76|55.36|56.95|55.55|57|55.6|56.76|55.36|211
1707632100000|2024-02-11 06:15:00|56.94|55.54|56.88|55.48|56.96|55.56|56.76|55.36|91
1707632400000|2024-02-11 06:20:00|56.87|55.47|56.86|55.46|56.96|55.56|56.85|55.45|104
1707632700000|2024-02-11 06:25:00|56.87|55.47|56.91|55.51|56.91|55.51|56.81|55.41|140
1707633000000|2024-02-11 06:30:00|56.92|55.52|56.97|55.57|56.98|55.58|56.91|55.51|70
1707633300000|2024-02-11 06:35:00|56.98|55.58|57.08|55.68|57.09|55.69|56.97|55.57|131
1707633600000|2024-02-11 06:40:00|57.09|55.69|57.16|55.76|57.17|55.77|57.03|55.63|166
1707633900000|2024-02-11 06:45:00|57.17|55.77|57.2|55.8|57.23|55.83|57.05|55.65|143
1707634200000|2024-02-11 06:50:00|57.21|55.81|57.08|55.68|57.22|55.82|57.04|55.64|157
1707634500000|2024-02-11 06:55:00|57.07|55.67|57.22|55.82|57.22|55.82|57.05|55.65|65
1707634800000|2024-02-11 07:00:00|57.21|55.81|56.68|55.28|57.23|55.83|56.63|55.23|173
1707635100000|2024-02-11 07:05:00|56.67|55.27|56.64|55.24|56.68|55.28|56.55|55.15|144
1707635400000|2024-02-11 07:10:00|56.65|55.25|56.62|55.22|56.65|55.25|56.53|55.13|131
1707635700000|2024-02-11 07:15:00|56.63|55.23|56.52|55.12|56.65|55.25|56.38|54.98|134
1707636000000|2024-02-11 07:20:00|56.53|55.13|56.64|55.24|56.64|55.24|56.46|55.06|91
1707636300000|2024-02-11 07:25:00|56.65|55.25|56.56|55.16|56.68|55.28|56.51|55.11|76
1707636600000|2024-02-11 07:30:00|56.57|55.17|56.47|55.07|56.6|55.2|56.4|55|150
1707636900000|2024-02-11 07:35:00|56.48|55.08|56.52|55.12|56.56|55.16|56.46|55.06|126
1707637200000|2024-02-11 07:40:00|56.53|55.13|56.39|54.99|56.55|55.15|56.34|54.94|235
1707637500000|2024-02-11 07:45:00|56.4|55|56.55|55.15|56.56|55.16|56.35|54.95|122
1707637800000|2024-02-11 07:50:00|56.56|55.16|56.68|55.28|56.74|55.34|56.54|55.14|154
1707638100000|2024-02-11 07:55:00|56.67|55.27|56.72|55.32|56.75|55.35|56.65|55.25|94
1707638400000|2024-02-11 08:00:00|56.71|55.31|56.77|55.37|56.77|55.37|56.56|55.16|168
1707638700000|2024-02-11 08:05:00|56.78|55.38|56.73|55.33|56.8|55.4|56.58|55.18|101
1707639000000|2024-02-11 08:10:00|56.75|55.35|56.7|55.3|56.77|55.37|56.66|55.26|120
1707639300000|2024-02-11 08:15:00|56.71|55.31|56.64|55.24|56.75|55.35|56.6|55.2|156
1707639600000|2024-02-11 08:20:00|56.65|55.25|56.64|55.24|56.67|55.27|56.56|55.16|220
1707639900000|2024-02-11 08:25:00|56.65|55.25|56.59|55.19|56.65|55.25|56.51|55.11|200
1707640200000|2024-02-11 08:30:00|56.6|55.2|56.54|55.14|56.6|55.2|56.47|55.07|227
1707640500000|2024-02-11 08:35:00|56.55|55.15|56.49|55.09|56.59|55.19|56.48|55.08|109
1707640800000|2024-02-11 08:40:00|56.48|55.08|56.4|55|56.52|55.12|56.4|55|73
1707641100000|2024-02-11 08:45:00|56.39|54.99|56.45|55.05|56.49|55.09|56.39|54.99|142
1707641400000|2024-02-11 08:50:00|56.46|55.06|56.39|54.99|56.47|55.07|56.39|54.99|112
1707641700000|2024-02-11 08:55:00|56.4|55|56.32|54.92|56.4|55|56.27|54.87|118
1707642000000|2024-02-11 09:00:00|56.33|54.93|56.29|54.89|56.33|54.93|56.27|54.87|59
1707642300000|2024-02-11 09:05:00|56.28|54.88|56.34|54.94|56.35|54.95|56.28|54.88|43
1707642600000|2024-02-11 09:10:00|56.35|54.95|56.34|54.94|56.41|55.01|56.33|54.93|47
1707642900000|2024-02-11 09:15:00|56.33|54.93|56.41|55.01|56.51|55.11|56.33|54.93|114
1707643200000|2024-02-11 09:20:00|56.4|55|56.29|54.89|56.43|55.03|56.29|54.89|109
1707643500000|2024-02-11 09:25:00|56.3|54.9|56.34|54.94|56.35|54.95|56.28|54.88|78
1707643800000|2024-02-11 09:30:00|56.33|54.93|56.33|54.93|56.39|54.99|56.32|54.92|129
1707644100000|2024-02-11 09:35:00|56.32|54.92|56.42|55.02|56.44|55.04|56.29|54.89|105
1707644400000|2024-02-11 09:40:00|56.43|55.03|56.27|54.87|56.43|55.03|56.26|54.86|93
1707644700000|2024-02-11 09:45:00|56.28|54.88|56.27|54.87|56.31|54.91|56.17|54.77|109
1707645000000|2024-02-11 09:50:00|56.26|54.86|56.23|54.83|56.31|54.91|56.21|54.81|139
1707645300000|2024-02-11 09:55:00|56.24|54.84|56.26|54.86|56.27|54.87|56.2|54.8|93
1707645600000|2024-02-11 10:00:00|56.25|54.85|56.19|54.79|56.26|54.86|56.1|54.7|120
1707645900000|2024-02-11 10:05:00|56.18|54.78|56.28|54.88|56.28|54.88|56.15|54.75|65
1707646200000|2024-02-11 10:10:00|56.27|54.87|56.27|54.87|56.3|54.9|56.19|54.79|165
1707646500000|2024-02-11 10:15:00|56.26|54.86|56.15|54.75|56.26|54.86|56.12|54.72|104
1707646800000|2024-02-11 10:20:00|56.14|54.74|56.16|54.76|56.18|54.78|56.08|54.68|87
1707647100000|2024-02-11 10:25:00|56.15|54.75|56.13|54.73|56.16|54.76|56.11|54.71|116
1707647400000|2024-02-11 10:30:00|56.12|54.72|56.19|54.79|56.2|54.8|56.11|54.71|93
1707647700000|2024-02-11 10:35:00|56.2|54.8|56.11|54.71|56.22|54.82|56.09|54.69|80
1707648000000|2024-02-11 10:40:00|56.1|54.7|56.07|54.67|56.11|54.71|56.03|54.63|104
1707648300000|2024-02-11 10:45:00|56.06|54.66|56.03|54.63|56.06|54.66|55.95|54.55|226
1707648600000|2024-02-11 10:50:00|56.04|54.64|55.93|54.53|56.04|54.64|55.75|54.35|216
1707648900000|2024-02-11 10:55:00|55.94|54.54|56.05|54.65|56.07|54.67|55.89|54.49|133
1707649200000|2024-02-11 11:00:00|56.04|54.64|56.09|54.69|56.09|54.69|56.01|54.61|110
1707649500000|2024-02-11 11:05:00|56.1|54.7|56.06|54.66|56.11|54.71|56.01|54.61|81
1707649800000|2024-02-11 11:10:00|56.05|54.65|56.05|54.65|56.06|54.66|56.01|54.61|53
1707650100000|2024-02-11 11:15:00|56.04|54.64|56.04|54.64|56.05|54.65|55.92|54.52|104
1707650400000|2024-02-11 11:20:00|56.05|54.65|56.12|54.72|56.15|54.75|56.05|54.65|57
1707650700000|2024-02-11 11:25:00|56.11|54.71|56.18|54.78|56.2|54.8|56.08|54.68|114
1707651000000|2024-02-11 11:30:00|56.19|54.79|56.08|54.68|56.19|54.79|56.06|54.66|178
1707651300000|2024-02-11 11:35:00|56.09|54.69|56.08|54.68|56.12|54.72|56.07|54.67|158
1707651600000|2024-02-11 11:40:00|56.09|54.69|56.02|54.62|56.09|54.69|56.02|54.62|70
1707651900000|2024-02-11 11:45:00|56.01|54.61|56.04|54.64|56.06|54.66|55.99|54.59|68
1707652200000|2024-02-11 11:50:00|56.03|54.63|56.02|54.62|56.06|54.66|56.02|54.62|222
1707652500000|2024-02-11 11:55:00|56.03|54.63|56.08|54.68|56.1|54.7|56.02|54.62|174
1707652800000|2024-02-11 12:00:00|56.07|54.67|56.13|54.73|56.14|54.74|55.99|54.59|115
1707653100000|2024-02-11 12:05:00|56.14|54.74|56.02|54.62|56.15|54.75|56.02|54.62|135
1707653400000|2024-02-11 12:10:00|56.03|54.63|56.04|54.64|56.12|54.72|55.93|54.53|100
1707653700000|2024-02-11 12:15:00|56.03|54.63|55.98|54.58|56.03|54.63|55.9|54.5|160
1707654000000|2024-02-11 12:20:00|55.97|54.57|55.97|54.57|56.01|54.61|55.94|54.54|134
1707654300000|2024-02-11 12:25:00|55.98|54.58|55.95|54.55|55.99|54.59|55.92|54.52|105
1707654600000|2024-02-11 12:30:00|55.96|54.56|55.96|54.56|56.03|54.63|55.93|54.53|83
1707654900000|2024-02-11 12:35:00|55.97|54.57|55.85|54.45|55.99|54.59|55.82|54.42|139
1707655200000|2024-02-11 12:40:00|55.86|54.46|55.82|54.42|55.86|54.46|55.8|54.4|122
1707655500000|2024-02-11 12:45:00|55.84|54.44|55.89|54.49|55.93|54.53|55.82|54.42|77
1707655800000|2024-02-11 12:50:00|55.88|54.48|55.91|54.51|55.95|54.55|55.88|54.48|148
1707656100000|2024-02-11 12:55:00|55.9|54.5|55.94|54.54|55.95|54.55|55.9|54.5|143
1707656400000|2024-02-11 13:00:00|55.93|54.53|55.97|54.57|56.01|54.61|55.9|54.5|71
1707656700000|2024-02-11 13:05:00|55.96|54.56|55.99|54.59|56.01|54.61|55.92|54.52|65
1707657000000|2024-02-11 13:10:00|55.97|54.57|55.82|54.42|55.98|54.58|55.82|54.42|52
1707657300000|2024-02-11 13:15:00|55.83|54.43|55.77|54.37|55.89|54.49|55.76|54.36|135
1707657600000|2024-02-11 13:20:00|55.76|54.36|55.63|54.23|55.76|54.36|55.43|54.03|227
1707657900000|2024-02-11 13:25:00|55.64|54.24|55.7|54.3|55.78|54.38|55.56|54.16|183
1707658200000|2024-02-11 13:30:00|55.69|54.29|55.71|54.31|55.72|54.32|55.61|54.21|111
1707658500000|2024-02-11 13:35:00|55.72|54.32|55.8|54.4|55.8|54.4|55.71|54.31|85
1707658800000|2024-02-11 13:40:00|55.79|54.39|55.67|54.27|55.79|54.39|55.62|54.22|146
1707659100000|2024-02-11 13:45:00|55.68|54.28|55.68|54.28|55.69|54.29|55.52|54.12|198
1707659400000|2024-02-11 13:50:00|55.67|54.27|55.46|54.06|55.7|54.3|55.46|54.06|162
1707659700000|2024-02-11 13:55:00|55.47|54.07|55.49|54.09|55.54|54.14|55.39|53.99|97
1707660000000|2024-02-11 14:00:00|55.48|54.08|55.54|54.14|55.56|54.16|55.48|54.08|173
1707660300000|2024-02-11 14:05:00|55.56|54.16|55.47|54.07|55.63|54.23|55.46|54.06|138
1707660600000|2024-02-11 14:10:00|55.46|54.06|55.27|53.87|55.47|54.07|55.14|53.74|304
1707660900000|2024-02-11 14:15:00|55.26|53.86|55.46|54.06|55.48|54.08|55.2|53.8|223
1707661200000|2024-02-11 14:20:00|55.45|54.05|55.45|54.05|55.56|54.16|55.44|54.04|181
1707661500000|2024-02-11 14:25:00|55.46|54.06|55.38|53.98|55.49|54.09|55.36|53.96|103
1707661800000|2024-02-11 14:30:00|55.39|53.99|55.36|53.96|55.48|54.08|55.3|53.9|115
1707662100000|2024-02-11 14:35:00|55.35|53.95|55.46|54.06|55.48|54.08|55.32|53.92|116
1707662400000|2024-02-11 14:40:00|55.45|54.05|55.45|54.05|55.49|54.09|55.42|54.02|90
1707662700000|2024-02-11 14:45:00|55.46|54.06|55.42|54.02|55.49|54.09|55.39|53.99|88
1707663000000|2024-02-11 14:50:00|55.41|54.01|55.42|54.02|55.45|54.05|55.4|54|98
1707663300000|2024-02-11 14:55:00|55.43|54.03|55.38|53.98|55.43|54.03|55.35|53.95|99
1707663600000|2024-02-11 15:00:00|55.39|53.99|55.28|53.88|55.39|53.99|55.28|53.88|82
1707663900000|2024-02-11 15:05:00|55.27|53.87|55.26|53.86|55.3|53.9|55.2|53.8|107
1707664200000|2024-02-11 15:10:00|55.27|53.87|55.28|53.88|55.29|53.89|55.22|53.82|121
1707664500000|2024-02-11 15:15:00|55.27|53.87|55.21|53.81|55.34|53.94|55.21|53.81|196
1707664800000|2024-02-11 15:20:00|55.22|53.82|55.16|53.76|55.25|53.85|55.14|53.74|72
1707665100000|2024-02-11 15:25:00|55.15|53.75|55.15|53.75|55.16|53.76|55.06|53.66|135
1707665400000|2024-02-11 15:30:00|55.16|53.76|55.1|53.7|55.16|53.76|55.08|53.68|72
1707665700000|2024-02-11 15:35:00|55.09|53.69|55.1|53.7|55.13|53.73|54.94|53.54|108
1707666000000|2024-02-11 15:40:00|55.09|53.69|55.02|53.62|55.1|53.7|54.97|53.57|150
1707666300000|2024-02-11 15:45:00|55.01|53.61|55.04|53.64|55.08|53.68|54.98|53.58|108
1707666600000|2024-02-11 15:50:00|55.03|53.63|55.04|53.64|55.05|53.65|55.02|53.62|52
1707666900000|2024-02-11 15:55:00|55.03|53.63|54.98|53.58|55.03|53.63|54.97|53.57|47
1707667200000|2024-02-11 16:00:00|54.99|53.59|55|53.6|55.03|53.63|54.94|53.54|156
1707667500000|2024-02-11 16:05:00|54.99|53.59|55.06|53.66|55.13|53.73|54.95|53.55|128
1707667800000|2024-02-11 16:10:00|55.05|53.65|54.95|53.55|55.06|53.66|54.89|53.49|149
1707668100000|2024-02-11 16:15:00|54.96|53.56|54.94|53.54|54.96|53.56|54.81|53.41|215
1707668400000|2024-02-11 16:20:00|54.95|53.55|54.91|53.51|55|53.6|54.89|53.49|125
1707668700000|2024-02-11 16:25:00|54.9|53.5|54.84|53.44|54.9|53.5|54.83|53.43|137
1707669000000|2024-02-11 16:30:00|54.83|53.43|54.8|53.4|54.95|53.55|54.8|53.4|131
1707669300000|2024-02-11 16:35:00|54.81|53.41|54.88|53.48|54.95|53.55|54.8|53.4|90
1707669600000|2024-02-11 16:40:00|54.87|53.47|54.87|53.47|54.89|53.49|54.83|53.43|140
1707669900000|2024-02-11 16:45:00|54.88|53.48|54.93|53.53|54.96|53.56|54.86|53.46|175
1707670200000|2024-02-11 16:50:00|54.92|53.52|54.92|53.52|54.95|53.55|54.88|53.48|127
1707670500000|2024-02-11 16:55:00|54.91|53.51|54.98|53.58|54.98|53.58|54.89|53.49|125
1707670800000|2024-02-11 17:00:00|54.99|53.59|55.09|53.69|55.11|53.71|54.95|53.55|65
1707671100000|2024-02-11 17:05:00|55.1|53.7|55.23|53.83|55.27|53.87|55.06|53.66|191
1707671400000|2024-02-11 17:10:00|55.22|53.82|55.32|53.92|55.36|53.96|55.21|53.81|156
1707671700000|2024-02-11 17:15:00|55.31|53.91|55.26|53.86|55.35|53.95|55.2|53.8|135
1707672000000|2024-02-11 17:20:00|55.27|53.87|55.24|53.84|55.27|53.87|55.19|53.79|118
1707672300000|2024-02-11 17:25:00|55.23|53.83|55.24|53.84|55.25|53.85|55.21|53.81|41
1707672600000|2024-02-11 17:30:00|55.25|53.85|55.17|53.77|55.26|53.86|55.11|53.71|87
1707672900000|2024-02-11 17:35:00|55.16|53.76|55.21|53.81|55.22|53.82|55.14|53.74|194
1707673200000|2024-02-11 17:40:00|55.2|53.8|55.12|53.72|55.21|53.81|55.11|53.71|84
1707673500000|2024-02-11 17:45:00|55.11|53.71|55.11|53.71|55.15|53.75|55.08|53.68|128
1707673800000|2024-02-11 17:50:00|55.12|53.72|55.18|53.78|55.18|53.78|55.11|53.71|171
1707674100000|2024-02-11 17:55:00|55.17|53.77|55.23|53.83|55.24|53.84|55.16|53.76|72
1707674400000|2024-02-11 18:00:00|55.22|53.82|55.15|53.75|55.23|53.83|55.13|53.73|97
1707674700000|2024-02-11 18:05:00|55.14|53.74|55.17|53.77|55.19|53.79|55.1|53.7|81
1707675000000|2024-02-11 18:10:00|55.18|53.78|54.95|53.55|55.19|53.79|54.94|53.54|115
1707675300000|2024-02-11 18:15:00|54.98|53.58|54.84|53.44|54.99|53.59|54.79|53.39|69
1707675600000|2024-02-11 18:20:00|54.85|53.45|54.85|53.45|54.87|53.47|54.76|53.36|108
1707675900000|2024-02-11 18:25:00|54.84|53.44|54.79|53.39|54.88|53.48|54.76|53.36|89
1707676200000|2024-02-11 18:30:00|54.8|53.4|54.61|53.21|54.8|53.4|54.51|53.11|199
1707676500000|2024-02-11 18:35:00|54.6|53.2|54.74|53.34|54.74|53.34|54.56|53.16|72
1707676800000|2024-02-11 18:40:00|54.73|53.33|54.78|53.38|54.78|53.38|54.72|53.32|61
1707677100000|2024-02-11 18:45:00|54.77|53.37|54.98|53.58|55|53.6|54.72|53.32|103
1707677400000|2024-02-11 18:50:00|54.97|53.57|54.88|53.48|55.02|53.62|54.82|53.42|184
1707677700000|2024-02-11 18:55:00|54.87|53.47|54.87|53.47|54.91|53.51|54.84|53.44|87
1707678000000|2024-02-11 19:00:00|54.86|53.46|54.91|53.51|54.91|53.51|54.82|53.42|165
1707678300000|2024-02-11 19:05:00|54.9|53.5|54.92|53.52|54.95|53.55|54.89|53.49|66
1707678600000|2024-02-11 19:10:00|54.91|53.51|54.85|53.45|54.92|53.52|54.83|53.43|77
1707678900000|2024-02-11 19:15:00|54.84|53.44|54.82|53.42|54.89|53.49|54.79|53.39|166
1707679200000|2024-02-11 19:20:00|54.83|53.43|54.9|53.5|54.94|53.54|54.83|53.43|59
1707679500000|2024-02-11 19:25:00|54.91|53.51|54.83|53.43|54.91|53.51|54.8|53.4|78
1707679800000|2024-02-11 19:30:00|54.84|53.44|54.83|53.43|54.91|53.51|54.82|53.42|132
1707680100000|2024-02-11 19:35:00|54.82|53.42|54.78|53.38|54.83|53.43|54.75|53.35|72
1707680400000|2024-02-11 19:40:00|54.79|53.39|54.79|53.39|54.81|53.41|54.76|53.36|87
1707680700000|2024-02-11 19:45:00|54.78|53.38|54.77|53.37|54.78|53.38|54.76|53.36|20
1707681000000|2024-02-11 19:50:00|54.76|53.36|54.78|53.38|54.82|53.42|54.73|53.33|69
1707681300000|2024-02-11 19:55:00|54.77|53.37|54.76|53.36|54.79|53.39|54.74|53.34|136
1707681600000|2024-02-11 20:00:00|54.75|53.35|54.77|53.37|54.79|53.39|54.69|53.29|178
1707681900000|2024-02-11 20:05:00|54.78|53.38|54.8|53.4|54.85|53.45|54.78|53.38|49
1707682200000|2024-02-11 20:10:00|54.81|53.41|54.8|53.4|54.82|53.42|54.75|53.35|40
1707682500000|2024-02-11 20:15:00|54.79|53.39|54.77|53.37|54.8|53.4|54.72|53.32|83
1707682800000|2024-02-11 20:20:00|54.78|53.38|55.04|53.24|55.05|53.45|54.78|53.23|69
1707683100000|2024-02-11 20:25:00|55.03|53.23|55.11|53.31|55.14|53.34|55.02|53.22|43
1707683400000|2024-02-11 20:30:00|55.1|53.3|55.13|53.33|55.17|53.37|55.09|53.29|46
1707683700000|2024-02-11 20:35:00|55.12|53.32|54.82|53.02|55.14|53.34|54.77|52.97|166
1707684000000|2024-02-11 20:40:00|54.81|53.01|54.78|52.98|54.83|53.03|54.64|52.84|167
1707684300000|2024-02-11 20:45:00|54.77|52.97|54.68|52.88|54.8|53|54.63|52.83|151
1707684600000|2024-02-11 20:50:00|54.67|52.87|54.55|52.75|54.68|52.88|54.46|52.66|212
1707684900000|2024-02-11 20:55:00|54.56|52.76|54.58|52.78|54.64|52.84|54.48|52.68|200
1707685200000|2024-02-11 21:00:00|54.59|52.79|54.77|52.97|54.8|53|54.57|52.77|161
1707685500000|2024-02-11 21:05:00|54.78|52.98|54.75|52.95|54.85|53.05|54.7|52.9|112
1707685800000|2024-02-11 21:10:00|54.74|52.94|54.74|52.94|54.74|52.94|54.67|52.87|77
1707686100000|2024-02-11 21:15:00|54.73|52.93|54.65|52.85|54.8|53|54.63|52.83|139
1707686400000|2024-02-11 21:20:00|54.66|52.86|54.6|52.8|54.72|52.92|54.59|52.79|136
1707686700000|2024-02-11 21:25:00|54.61|52.81|54.56|52.76|54.63|52.83|54.52|52.72|157
1707687000000|2024-02-11 21:30:00|54.55|52.75|54.67|52.87|54.7|52.9|54.55|52.75|127
1707687300000|2024-02-11 21:35:00|54.66|52.86|54.64|52.84|54.67|52.87|54.54|52.74|115
1707687600000|2024-02-11 21:40:00|54.65|52.85|54.58|52.78|54.67|52.87|54.53|52.73|124
1707687900000|2024-02-11 21:45:00|54.59|52.79|54.51|53.11|54.63|53.11|54.35|52.75|245
1707688200000|2024-02-11 21:50:00|54.5|53.1|54.47|53.07|54.51|53.11|54.42|53.02|191
1707688500000|2024-02-11 21:55:00|54.48|53.08|54.48|53.08|54.5|53.1|54.44|53.04|66
1707688800000|2024-02-11 22:00:00|54.49|53.09|54.5|53.1|54.52|53.12|54.43|53.03|102
1707689100000|2024-02-11 22:05:00|54.49|53.09|54.42|53.02|54.5|53.1|54.41|53.01|150
1707689400000|2024-02-11 22:10:00|54.39|52.99|54.45|53.05|54.45|53.05|54.37|52.97|227
1707689700000|2024-02-11 22:15:00|54.46|53.06|54.45|53.05|54.49|53.09|54.4|53|45
1707690000000|2024-02-11 22:20:00|54.44|53.04|54.47|53.07|54.49|53.09|54.44|53.04|172
1707690300000|2024-02-11 22:25:00|54.48|53.08|54.55|53.15|54.57|53.17|54.47|53.07|126
1707690600000|2024-02-11 22:30:00|54.54|53.14|54.62|53.22|54.62|53.22|54.54|53.14|128
1707690900000|2024-02-11 22:35:00|54.61|53.21|54.65|53.25|54.65|53.25|54.61|53.21|88
1707691200000|2024-02-11 22:40:00|54.66|53.26|54.69|53.29|54.72|53.32|54.66|53.26|97
1707691500000|2024-02-11 22:45:00|54.7|53.3|54.69|53.29|54.7|53.3|54.66|53.26|82
1707691800000|2024-02-11 22:50:00|54.7|53.3|54.69|53.29|54.75|53.35|54.67|53.27|185
1707692100000|2024-02-11 22:55:00|54.7|53.3|54.7|53.3|54.7|53.3|54.66|53.26|85
1707692400000|2024-02-11 23:00:00|54.71|53.31|54.71|53.31|54.73|53.33|54.67|53.27|232
1707692700000|2024-02-11 23:05:00|54.7|53.3|54.66|53.26|54.75|53.35|54.65|53.25|250
1707693000000|2024-02-11 23:10:00|54.67|53.27|54.65|53.25|54.72|53.32|54.65|53.25|204
1707693300000|2024-02-11 23:15:00|54.64|53.24|54.75|53.35|54.76|53.36|54.62|53.22|168
1707693600000|2024-02-11 23:20:00|54.76|53.36|54.8|53.4|54.82|53.42|54.74|53.34|237
1707693900000|2024-02-11 23:25:00|54.79|53.39|54.87|53.47|54.87|53.47|54.77|53.37|198
1707694200000|2024-02-11 23:30:00|54.86|53.46|54.86|53.46|54.9|53.5|54.85|53.45|113
1707694500000|2024-02-11 23:35:00|54.87|53.47|54.79|53.39|54.87|53.47|54.79|53.39|68
1707694800000|2024-02-11 23:40:00|54.78|53.38|54.68|53.28|54.8|53.4|54.67|53.27|94
1707695100000|2024-02-11 23:45:00|54.69|53.29|54.79|53.39|54.79|53.39|54.67|53.27|137
1707695400000|2024-02-11 23:50:00|54.78|53.38|54.9|53.5|54.9|53.5|54.78|53.38|108
1707695700000|2024-02-11 23:55:00|54.89|53.49|54.87|53.47|54.9|53.5|54.83|53.43|205
1707696000000|2024-02-12 00:00:00|54.86|53.46|54.86|53.46|54.88|53.48|54.73|53.33|268
1707696300000|2024-02-12 00:05:00|54.87|53.47|54.84|53.44|54.94|53.54|54.83|53.43|89
1707696600000|2024-02-12 00:10:00|54.85|53.45|55|53.6|55.04|53.64|54.84|53.44|166
1707696900000|2024-02-12 00:15:00|55.01|53.61|55.1|53.7|55.11|53.71|55.01|53.61|130
1707697200000|2024-02-12 00:20:00|55.11|53.71|55.17|53.77|55.18|53.78|55.04|53.64|123
1707697500000|2024-02-12 00:25:00|55.18|53.78|55.38|53.98|55.4|54|55.17|53.77|134
1707697800000|2024-02-12 00:30:00|55.37|53.97|55.31|53.91|55.43|54.03|55.15|53.75|306
1707698100000|2024-02-12 00:35:00|55.32|53.92|55.16|53.76|55.35|53.95|55.12|53.72|324
1707698400000|2024-02-12 00:40:00|55.15|53.75|55.27|53.87|55.28|53.88|55.14|53.74|215
1707698700000|2024-02-12 00:45:00|55.28|53.88|55.13|53.73|55.28|53.88|55.13|53.73|155
1707699000000|2024-02-12 00:50:00|55.14|53.74|55.11|53.71|55.16|53.76|55|53.6|97
1707699300000|2024-02-12 00:55:00|55.1|53.7|55.04|53.64|55.13|53.73|55.03|53.63|63
1707699600000|2024-02-12 01:00:00|55.03|53.63|54.95|53.55|55.07|53.67|54.89|53.49|136
1707699900000|2024-02-12 01:05:00|54.94|53.54|54.87|53.47|54.95|53.55|54.82|53.42|87
1707700200000|2024-02-12 01:10:00|54.86|53.46|55|53.6|55.02|53.62|54.85|53.45|192
1707700500000|2024-02-12 01:15:00|55.01|53.61|55.09|53.69|55.09|53.69|54.92|53.52|186
1707700800000|2024-02-12 01:20:00|55.08|53.68|55.12|53.72|55.12|53.72|55.03|53.63|189
1707701100000|2024-02-12 01:25:00|55.13|53.73|55|53.6|55.15|53.75|54.97|53.57|128
1707701400000|2024-02-12 01:30:00|55.01|53.61|54.92|53.52|55.01|53.61|54.84|53.44|301
1707701700000|2024-02-12 01:35:00|54.91|53.51|54.86|53.46|54.98|53.58|54.83|53.43|201
1707702000000|2024-02-12 01:40:00|54.85|53.45|54.91|53.51|54.93|53.53|54.78|53.38|105
1707702300000|2024-02-12 01:45:00|54.9|53.5|54.89|53.49|54.98|53.58|54.87|53.47|288
1707702600000|2024-02-12 01:50:00|54.9|53.5|54.93|53.53|54.93|53.53|54.85|53.45|267
1707702900000|2024-02-12 01:55:00|54.94|53.54|54.99|53.59|55.02|53.62|54.94|53.54|77
1707703200000|2024-02-12 02:00:00|55|53.6|54.98|53.58|55.02|53.62|54.92|53.52|141
1707703500000|2024-02-12 02:05:00|54.97|53.57|54.89|53.49|55.03|53.63|54.88|53.48|181
1707703800000|2024-02-12 02:10:00|54.88|53.48|54.9|53.5|54.92|53.52|54.87|53.47|137
1707704100000|2024-02-12 02:15:00|54.9|53.5|54.78|53.38|54.91|53.51|54.78|53.38|99
1707704400000|2024-02-12 02:20:00|54.8|53.4|54.66|53.26|54.8|53.4|54.63|53.23|243
1707704700000|2024-02-12 02:25:00|54.65|53.25|54.55|53.15|54.67|53.27|54.52|53.12|345
1707705000000|2024-02-12 02:30:00|54.57|53.17|54.62|53.22|54.67|53.27|54.52|53.12|262
1707705300000|2024-02-12 02:35:00|54.61|53.21|54.43|53.03|54.61|53.21|54.21|52.81|326
1707705600000|2024-02-12 02:40:00|54.44|53.04|54.33|52.93|54.44|53.04|54.32|52.92|363
1707705900000|2024-02-12 02:45:00|54.32|52.92|54.23|52.83|54.33|52.93|54.05|52.65|426
1707706200000|2024-02-12 02:50:00|54.25|52.85|54.35|52.95|54.38|52.98|54.24|52.84|357
1707706500000|2024-02-12 02:55:00|54.34|52.94|54.46|53.06|54.48|53.08|54.31|52.91|251
1707706800000|2024-02-12 03:00:00|54.45|53.05|54.36|52.96|54.52|53.12|54.35|52.95|244
1707707100000|2024-02-12 03:05:00|54.37|52.97|54.53|53.13|54.53|53.13|54.31|52.91|227
1707707400000|2024-02-12 03:10:00|54.52|53.12|54.53|53.13|54.58|53.18|54.46|53.06|212
1707707700000|2024-02-12 03:15:00|54.52|53.12|54.55|53.15|54.58|53.18|54.41|53.01|136
1707708000000|2024-02-12 03:20:00|54.54|53.14|54.55|53.15|54.59|53.19|54.5|53.1|171
1707708300000|2024-02-12 03:25:00|54.56|53.16|54.6|53.2|54.61|53.21|54.54|53.14|84
1707708600000|2024-02-12 03:30:00|54.61|53.21|54.67|53.27|54.67|53.27|54.61|53.21|130
1707708900000|2024-02-12 03:35:00|54.66|53.26|54.67|53.27|54.69|53.29|54.64|53.24|71
1707709200000|2024-02-12 03:40:00|54.66|53.26|54.71|53.31|54.71|53.31|54.65|53.25|78
1707709500000|2024-02-12 03:45:00|54.7|53.3|54.7|53.3|54.73|53.33|54.66|53.26|93
1707709800000|2024-02-12 03:50:00|54.69|53.29|54.7|53.3|54.72|53.32|54.67|53.27|37
1707710100000|2024-02-12 03:55:00|54.69|53.29|54.59|53.19|54.7|53.3|54.56|53.16|191
1707710400000|2024-02-12 04:00:00|54.58|53.18|54.53|53.13|54.61|53.21|54.51|53.11|335
1707710700000|2024-02-12 04:05:00|54.54|53.14|54.52|53.12|54.54|53.14|54.47|53.07|310
1707711000000|2024-02-12 04:10:00|54.51|53.11|54.49|53.09|54.57|53.17|54.47|53.07|318
1707711300000|2024-02-12 04:15:00|54.47|53.07|54.48|53.08|54.56|53.16|54.4|53|273
1707711600000|2024-02-12 04:20:00|54.47|53.07|54.54|53.14|54.55|53.15|54.46|53.06|108
1707711900000|2024-02-12 04:25:00|54.53|53.13|54.53|53.13|54.59|53.19|54.52|53.12|120
1707712200000|2024-02-12 04:30:00|54.52|53.12|54.4|53|54.54|53.14|54.4|53|229
1707712500000|2024-02-12 04:35:00|54.41|53.01|54.43|53.03|54.44|53.04|54.33|52.93|137
1707712800000|2024-02-12 04:40:00|54.45|53.05|54.45|53.05|54.47|53.07|54.43|53.03|175
1707713100000|2024-02-12 04:45:00|54.44|53.04|54.43|53.03|54.49|53.09|54.41|53.01|255
1707713400000|2024-02-12 04:50:00|54.44|53.04|54.37|52.97|54.46|53.06|54.37|52.97|103
1707713700000|2024-02-12 04:55:00|54.38|52.98|54.37|52.97|54.4|53|54.3|52.9|55
1707714000000|2024-02-12 05:00:00|54.38|52.98|54.41|53.01|54.47|53.07|54.38|52.98|40
1707714300000|2024-02-12 05:05:00|54.42|53.02|54.46|53.06|54.47|53.07|54.4|53|135
1707714600000|2024-02-12 05:10:00|54.47|53.07|54.53|53.13|54.58|53.18|54.46|53.06|89
1707714900000|2024-02-12 05:15:00|54.54|53.14|54.54|53.14|54.56|53.16|54.42|53.02|190
1707715200000|2024-02-12 05:20:00|54.53|53.13|54.47|53.07|54.56|53.16|54.47|53.07|131
1707715500000|2024-02-12 05:25:00|54.48|53.08|54.54|53.14|54.57|53.17|54.46|53.06|198
1707715800000|2024-02-12 05:30:00|54.55|53.15|54.53|53.13|54.57|53.17|54.48|53.08|264
1707716100000|2024-02-12 05:35:00|54.54|53.14|54.44|53.04|54.54|53.14|54.4|53|179
1707716400000|2024-02-12 05:40:00|54.43|53.03|54.4|53|54.44|53.04|54.37|52.97|266
1707716700000|2024-02-12 05:45:00|54.41|53.01|54.46|53.06|54.5|53.1|54.4|53|195
1707717000000|2024-02-12 05:50:00|54.45|53.05|54.33|52.93|54.45|53.05|54.31|52.91|236
1707717300000|2024-02-12 05:55:00|54.34|52.94|54.27|52.87|54.35|52.95|54.27|52.87|151
1707717600000|2024-02-12 06:00:00|54.28|52.88|54.31|52.91|54.35|52.95|54.28|52.88|97
1707717900000|2024-02-12 06:05:00|54.32|52.92|54.31|52.91|54.36|52.96|54.31|52.91|187
1707718200000|2024-02-12 06:10:00|54.34|52.94|54.29|52.89|54.34|52.94|54.25|52.85|223
1707718500000|2024-02-12 06:15:00|54.3|52.9|54.35|52.95|54.43|53.03|54.3|52.9|270
1707718800000|2024-02-12 06:20:00|54.37|52.97|54.29|52.89|54.37|52.97|54.26|52.86|281
1707719100000|2024-02-12 06:25:00|54.28|52.88|54.29|52.89|54.33|52.93|54.27|52.87|108
1707719400000|2024-02-12 06:30:00|54.3|52.9|54.25|52.85|54.32|52.92|54.24|52.84|163
1707719700000|2024-02-12 06:35:00|54.24|52.84|54.23|52.83|54.27|52.87|54.16|52.76|241
1707720000000|2024-02-12 06:40:00|54.22|52.82|54.13|52.73|54.27|52.87|54.08|52.68|148
1707720300000|2024-02-12 06:45:00|54.12|52.72|53.96|52.56|54.12|52.72|53.84|52.44|297
1707720600000|2024-02-12 06:50:00|53.97|52.57|53.89|52.49|53.99|52.59|53.84|52.44|327
1707720900000|2024-02-12 06:55:00|53.88|52.48|54.11|52.71|54.12|52.72|53.88|52.48|322
1707721200000|2024-02-12 07:00:00|54.12|52.72|54.03|52.63|54.18|52.78|54|52.6|221
1707721500000|2024-02-12 07:05:00|54.04|52.64|54.13|52.73|54.19|52.79|54.03|52.63|131
1707721800000|2024-02-12 07:10:00|54.14|52.74|54.16|52.76|54.19|52.79|54.14|52.74|47
1707722100000|2024-02-12 07:15:00|54.17|52.77|54.21|52.81|54.22|52.82|54.14|52.74|139
1707722400000|2024-02-12 07:20:00|54.22|52.82|54.38|52.98|54.44|53.04|54.22|52.82|176
1707722700000|2024-02-12 07:25:00|54.37|52.97|54.55|53.15|54.57|53.17|54.37|52.97|253
1707723000000|2024-02-12 07:30:00|54.54|53.14|54.51|53.11|54.55|53.15|54.44|53.04|186
1707723300000|2024-02-12 07:35:00|54.5|53.1|54.46|53.06|54.53|53.13|54.39|52.99|188
1707723600000|2024-02-12 07:40:00|54.47|53.07|54.52|53.12|54.54|53.14|54.47|53.07|39
1707723900000|2024-02-12 07:45:00|54.54|53.14|54.49|53.09|54.55|53.15|54.44|53.04|155
1707724200000|2024-02-12 07:50:00|54.5|53.1|54.45|53.05|54.5|53.1|54.42|53.02|181
1707724500000|2024-02-12 07:55:00|54.44|53.04|54.38|52.98|54.45|53.05|54.37|52.97|220
1707724800000|2024-02-12 08:00:00|54.39|52.99|54.48|53.08|54.5|53.1|54.39|52.99|39
1707725100000|2024-02-12 08:05:00|54.51|53.11|54.52|53.12|54.53|53.13|54.51|53.11|4
1707725400000|2024-02-12 08:10:00|54.53|53.13|54.54|53.14|54.55|53.15|54.52|53.12|10
1707725700000|2024-02-12 08:15:00|54.52|53.12|54.54|53.14|54.57|53.17|54.48|53.08|58
1707726000000|2024-02-12 08:20:00|54.53|53.13|54.54|53.14|54.62|53.22|54.5|53.1|103
1707726300000|2024-02-12 08:25:00|54.55|53.15|54.57|53.17|54.6|53.2|54.52|53.12|47
1707726600000|2024-02-12 08:30:00|54.58|53.18|54.67|53.27|54.75|53.35|54.58|53.18|140
1707726900000|2024-02-12 08:35:00|54.66|53.26|54.61|53.21|54.68|53.28|54.59|53.19|116
1707727200000|2024-02-12 08:40:00|54.6|53.2|54.52|53.12|54.62|53.22|54.52|53.12|94
1707727500000|2024-02-12 08:45:00|54.51|53.11|54.45|53.05|54.52|53.12|54.42|53.02|102
1707727800000|2024-02-12 08:50:00|54.44|53.04|54.5|53.1|54.52|53.12|54.42|53.02|108
1707728100000|2024-02-12 08:55:00|54.49|53.09|54.47|53.07|54.53|53.13|54.41|53.01|147
1707728400000|2024-02-12 09:00:00|54.46|53.06|54.47|53.07|54.56|53.16|54.44|53.04|106
1707728700000|2024-02-12 09:05:00|54.46|53.06|54.4|53|54.46|53.06|54.35|52.95|136
1707729000000|2024-02-12 09:10:00|54.39|52.99|54.42|53.02|54.42|53.02|54.32|52.92|147
1707729300000|2024-02-12 09:15:00|54.41|53.01|54.39|52.99|54.43|53.03|54.36|52.96|160
1707729600000|2024-02-12 09:20:00|54.41|53.01|54.34|52.94|54.41|53.01|54.28|52.88|200
1707729900000|2024-02-12 09:25:00|54.35|52.95|54.37|52.97|54.39|52.99|54.34|52.94|185
1707730200000|2024-02-12 09:30:00|54.36|52.96|54.39|52.99|54.43|53.03|54.36|52.96|121
1707730500000|2024-02-12 09:35:00|54.4|53|54.27|52.87|54.42|53.02|54.24|52.84|147
1707730800000|2024-02-12 09:40:00|54.28|52.88|54.22|52.82|54.29|52.89|54.22|52.82|105
1707731100000|2024-02-12 09:45:00|54.21|52.81|54.24|52.84|54.3|52.9|54.21|52.81|131
1707731400000|2024-02-12 09:50:00|54.23|52.83|54.05|52.65|54.23|52.83|53.94|52.54|206
1707731700000|2024-02-12 09:55:00|54.04|52.64|54.08|52.68|54.12|52.72|54|52.6|305
1707732000000|2024-02-12 10:00:00|54.09|52.69|53.94|52.54|54.17|52.77|53.92|52.52|244
1707732300000|2024-02-12 10:05:00|53.95|52.55|54.14|52.74|54.14|52.74|53.94|52.54|302
1707732600000|2024-02-12 10:10:00|54.13|52.73|54.23|52.83|54.24|52.84|54.08|52.68|185
1707732900000|2024-02-12 10:15:00|54.22|52.82|54.11|52.71|54.26|52.86|54.1|52.7|149
1707733200000|2024-02-12 10:20:00|54.1|52.7|54.06|52.66|54.17|52.77|54.05|52.65|146
1707733500000|2024-02-12 10:25:00|54.07|52.67|54.21|52.81|54.21|52.81|54.05|52.65|109
1707733800000|2024-02-12 10:30:00|54.22|52.82|54.19|52.79|54.26|52.86|54.14|52.74|223
1707734100000|2024-02-12 10:35:00|54.18|52.78|54.24|52.84|54.26|52.86|54.18|52.78|206
1707734400000|2024-02-12 10:40:00|54.25|52.85|54.26|52.86|54.28|52.88|54.23|52.83|153
1707734700000|2024-02-12 10:45:00|54.25|52.85|54.19|52.79|54.27|52.87|54.15|52.75|146
1707735000000|2024-02-12 10:50:00|54.18|52.78|54.08|52.68|54.19|52.79|54.05|52.65|136
1707735300000|2024-02-12 10:55:00|54.07|52.67|54.06|52.66|54.09|52.69|54|52.6|127
1707735600000|2024-02-12 11:00:00|54.05|52.65|53.99|52.59|54.15|52.75|53.99|52.59|182
1707735900000|2024-02-12 11:05:00|53.98|52.58|54.03|52.63|54.12|52.72|53.95|52.55|171
1707736200000|2024-02-12 11:10:00|54.02|52.62|53.96|52.56|54.05|52.65|53.95|52.55|107
1707736500000|2024-02-12 11:15:00|53.95|52.55|53.88|52.48|54.01|52.61|53.85|52.45|216
1707736800000|2024-02-12 11:20:00|53.87|52.47|53.92|52.52|53.93|52.53|53.8|52.4|214
1707737100000|2024-02-12 11:25:00|53.93|52.53|53.84|52.44|53.93|52.53|53.83|52.43|159
1707737400000|2024-02-12 11:30:00|53.85|52.45|53.89|52.49|53.89|52.49|53.8|52.4|157
1707737700000|2024-02-12 11:35:00|53.88|52.48|54|52.6|54.02|52.62|53.88|52.48|289
1707738000000|2024-02-12 11:40:00|53.99|52.59|53.91|52.51|54.02|52.62|53.9|52.5|208
1707738300000|2024-02-12 11:45:00|53.92|52.52|54.06|52.66|54.07|52.67|53.92|52.52|250
1707738600000|2024-02-12 11:50:00|54.07|52.67|54.12|52.72|54.15|52.75|54.05|52.65|178
1707738900000|2024-02-12 11:55:00|54.13|52.73|54.19|52.79|54.2|52.8|54.1|52.7|123
1707739200000|2024-02-12 12:00:00|54.18|52.78|54.27|52.87|54.27|52.87|54.16|52.76|94
1707739500000|2024-02-12 12:05:00|54.26|52.86|54.34|52.94|54.39|52.99|54.25|52.85|133
1707739800000|2024-02-12 12:10:00|54.33|52.93|54.38|52.98|54.39|52.99|54.33|52.93|88
1707740100000|2024-02-12 12:15:00|54.37|52.97|54.25|52.85|54.39|52.99|54.25|52.85|145
1707740400000|2024-02-12 12:20:00|54.26|52.86|54.18|52.78|54.26|52.86|54.16|52.76|87
1707740700000|2024-02-12 12:25:00|54.21|52.81|54.28|52.88|54.29|52.89|54.21|52.81|78
1707741000000|2024-02-12 12:30:00|54.29|52.89|54.25|52.85|54.34|52.94|54.24|52.84|98
1707741300000|2024-02-12 12:35:00|54.26|52.86|54.27|52.87|54.28|52.88|54.24|52.84|90
1707741600000|2024-02-12 12:40:00|54.26|52.86|54.17|52.77|54.27|52.87|54.11|52.71|126
1707741900000|2024-02-12 12:45:00|54.15|52.75|54.12|52.72|54.18|52.78|54.07|52.67|130
1707742200000|2024-02-12 12:50:00|54.11|52.71|54.28|52.88|54.31|52.91|54.04|52.64|173
1707742500000|2024-02-12 12:55:00|54.27|52.87|54.34|52.94|54.35|52.95|54.26|52.86|204
1707742800000|2024-02-12 13:00:00|54.32|52.92|54.28|52.88|54.32|52.92|54.22|52.82|162
1707743100000|2024-02-12 13:05:00|54.27|52.87|54.22|52.82|54.28|52.88|54.21|52.81|104
1707743400000|2024-02-12 13:10:00|54.21|52.81|54.22|52.82|54.26|52.86|54.21|52.81|81
1707743700000|2024-02-12 13:15:00|54.21|52.81|54.19|52.79|54.23|52.83|54.18|52.78|115
1707744000000|2024-02-12 13:20:00|54.17|52.77|54.15|52.75|54.17|52.77|54.11|52.71|110
1707744300000|2024-02-12 13:25:00|54.16|52.76|54.13|52.73|54.19|52.79|54.13|52.73|176
1707744600000|2024-02-12 13:30:00|54.12|52.72|54.15|52.75|54.16|52.76|54.11|52.71|122
1707744900000|2024-02-12 13:35:00|54.14|52.74|54.23|52.83|54.24|52.84|54.09|52.69|147
1707745200000|2024-02-12 13:40:00|54.22|52.82|54.33|52.93|54.33|52.93|54.18|52.78|338
1707745500000|2024-02-12 13:45:00|54.34|52.94|54.26|52.86|54.34|52.94|54.26|52.86|189
1707745800000|2024-02-12 13:50:00|54.25|52.85|54.22|52.82|54.26|52.86|54.16|52.76|169
1707746100000|2024-02-12 13:55:00|54.23|52.83|54.15|52.75|54.23|52.83|54.11|52.71|127
1707746400000|2024-02-12 14:00:00|54.14|52.74|54.17|52.77|54.22|52.82|54.1|52.7|198
1707746700000|2024-02-12 14:05:00|54.16|52.76|54.25|52.85|54.29|52.89|54.14|52.74|208
1707747000000|2024-02-12 14:10:00|54.24|52.84|54.24|52.84|54.32|52.92|54.22|52.82|212
1707747300000|2024-02-12 14:15:00|54.23|52.83|54.17|52.77|54.24|52.84|54.15|52.75|99
1707747600000|2024-02-12 14:20:00|54.19|52.79|54.32|52.92|54.34|52.94|54.19|52.79|65
1707747900000|2024-02-12 14:25:00|54.33|52.93|54.45|53.05|54.45|53.05|54.31|52.91|125
1707748200000|2024-02-12 14:30:00|54.46|53.06|54.6|53.2|54.61|53.21|54.42|53.02|244
1707748500000|2024-02-12 14:35:00|54.62|53.22|54.66|53.26|54.69|53.29|54.54|53.14|193
1707748800000|2024-02-12 14:40:00|54.65|53.25|54.78|53.38|54.79|53.39|54.65|53.25|252
1707749100000|2024-02-12 14:45:00|54.79|53.39|54.91|53.51|54.96|53.56|54.7|53.3|186
1707749400000|2024-02-12 14:50:00|54.9|53.5|54.98|53.58|55.01|53.61|54.8|53.4|281
1707749700000|2024-02-12 14:55:00|54.97|53.57|55.16|53.76|55.19|53.79|54.96|53.56|221
1707750000000|2024-02-12 15:00:00|55.17|53.77|55.14|53.74|55.17|53.77|54.92|53.52|273
1707750300000|2024-02-12 15:05:00|55.15|53.75|55.34|53.94|55.38|53.98|55.12|53.72|394
1707750600000|2024-02-12 15:10:00|55.33|53.93|55.38|53.98|55.42|54.02|55.14|53.74|187
1707750900000|2024-02-12 15:15:00|55.37|53.97|55.18|53.78|55.42|54.02|55.18|53.78|395
1707751200000|2024-02-12 15:20:00|55.19|53.79|55.37|53.97|55.39|53.99|55.16|53.76|450
1707751500000|2024-02-12 15:25:00|55.38|53.98|55.46|54.06|55.49|54.09|55.3|53.9|351
1707751800000|2024-02-12 15:30:00|55.47|54.07|55.69|54.29|55.72|54.32|55.36|53.96|360
1707752100000|2024-02-12 15:35:00|55.7|54.3|55.88|54.48|55.88|54.48|55.69|54.29|407
1707752400000|2024-02-12 15:40:00|55.89|54.49|55.97|54.57|56.06|54.66|55.88|54.48|423
1707752700000|2024-02-12 15:45:00|55.96|54.56|56.11|54.71|56.12|54.72|55.91|54.51|425
1707753000000|2024-02-12 15:50:00|56.1|54.7|56.28|54.88|56.31|54.91|56.05|54.65|474
1707753300000|2024-02-12 15:55:00|56.27|54.87|56.34|54.94|56.48|55.08|56.19|54.79|382
1707753600000|2024-02-12 16:00:00|56.33|54.93|56.26|54.86|56.4|55|55.9|54.5|299
1707753900000|2024-02-12 16:05:00|56.27|54.87|56.38|54.98|56.41|55.01|56.13|54.73|338
1707754200000|2024-02-12 16:10:00|56.37|54.97|56.12|54.72|56.4|55|56.11|54.71|392
1707754500000|2024-02-12 16:15:00|56.13|54.73|56.15|54.75|56.17|54.77|55.87|54.47|358
1707754800000|2024-02-12 16:20:00|56.16|54.76|56.38|54.98|56.42|55.02|56.13|54.73|366
1707755100000|2024-02-12 16:25:00|56.37|54.97|56.38|54.98|56.45|55.05|56.26|54.86|377
1707755400000|2024-02-12 16:30:00|56.39|54.99|56.43|55.03|56.54|55.14|56.38|54.98|350
1707755700000|2024-02-12 16:35:00|56.44|55.04|56.22|54.82|56.46|55.06|56.2|54.8|476
1707756000000|2024-02-12 16:40:00|56.23|54.83|56.05|54.65|56.24|54.84|56.04|54.64|339
1707756300000|2024-02-12 16:45:00|56.04|54.64|55.97|54.57|56.06|54.66|55.87|54.47|422
1707756600000|2024-02-12 16:50:00|55.96|54.56|56.11|54.71|56.13|54.73|55.94|54.54|321
1707756900000|2024-02-12 16:55:00|56.1|54.7|56.02|54.62|56.1|54.7|55.9|54.5|328
1707757200000|2024-02-12 17:00:00|56.03|54.63|56.34|54.94|56.35|54.95|56|54.6|375
1707757500000|2024-02-12 17:05:00|56.33|54.93|56.43|55.03|56.46|55.06|56.27|54.87|260
1707757800000|2024-02-12 17:10:00|56.42|55.02|56.32|54.92|56.46|55.06|56.28|54.88|349
1707758100000|2024-02-12 17:15:00|56.31|54.91|56.48|55.08|56.52|55.12|56.29|54.89|424
1707758400000|2024-02-12 17:20:00|56.49|55.09|56.53|55.13|56.56|55.16|56.34|54.94|385
1707758700000|2024-02-12 17:25:00|56.52|55.12|56.72|55.32|56.74|55.34|56.48|55.08|377
1707759000000|2024-02-12 17:30:00|56.71|55.31|57.02|55.62|57.05|55.65|56.69|55.29|520
1707759300000|2024-02-12 17:35:00|57.01|55.61|56.95|55.55|57.05|55.65|56.85|55.45|487
1707759600000|2024-02-12 17:40:00|56.94|55.54|56.64|55.24|56.94|55.54|56.44|55.04|548
1707759900000|2024-02-12 17:45:00|56.63|55.23|57|55.6|57.04|55.64|56.57|55.17|468
1707760200000|2024-02-12 17:50:00|57.01|55.61|57.12|55.72|57.26|55.86|57|55.6|488
1707760500000|2024-02-12 17:55:00|57.13|55.73|56.93|55.53|57.19|55.79|56.88|55.48|429
1707760800000|2024-02-12 18:00:00|56.92|55.52|57.11|55.71|57.16|55.76|56.92|55.52|415
1707761100000|2024-02-12 18:05:00|57.1|55.7|56.96|55.56|57.14|55.74|56.94|55.54|489
1707761400000|2024-02-12 18:10:00|56.95|55.55|56.97|55.57|57.11|55.71|56.9|55.5|399
1707761700000|2024-02-12 18:15:00|56.96|55.56|57.02|55.62|57.09|55.69|56.96|55.56|373
1707762000000|2024-02-12 18:20:00|57.01|55.61|57.22|55.82|57.22|55.82|56.92|55.52|387
1707762300000|2024-02-12 18:25:00|57.21|55.81|57.23|55.83|57.25|55.85|57.14|55.74|260
1707762600000|2024-02-12 18:30:00|57.24|55.84|56.99|55.59|57.24|55.84|56.99|55.59|352
1707762900000|2024-02-12 18:35:00|56.98|55.58|56.72|55.32|56.99|55.59|56.68|55.28|301
1707763200000|2024-02-12 18:40:00|56.71|55.31|56.89|55.49|56.89|55.49|56.67|55.27|250
1707763500000|2024-02-12 18:45:00|56.88|55.48|56.83|55.43|56.88|55.48|56.68|55.28|227
1707763800000|2024-02-12 18:50:00|56.82|55.42|56.81|55.41|56.96|55.56|56.78|55.38|259
1707764100000|2024-02-12 18:55:00|56.8|55.4|56.8|55.4|56.9|55.5|56.78|55.38|251
1707764400000|2024-02-12 19:00:00|56.81|55.41|56.67|55.27|56.82|55.42|56.66|55.26|283
1707764700000|2024-02-12 19:05:00|56.66|55.26|56.78|55.38|56.86|55.46|56.63|55.23|310
1707765000000|2024-02-12 19:10:00|56.79|55.39|56.75|55.35|56.9|55.5|56.74|55.34|204
1707765300000|2024-02-12 19:15:00|56.76|55.36|56.75|55.35|56.88|55.48|56.73|55.33|192
1707765600000|2024-02-12 19:20:00|56.74|55.34|56.7|55.3|56.78|55.38|56.65|55.25|328
1707765900000|2024-02-12 19:25:00|56.69|55.29|56.64|55.24|56.78|55.38|56.62|55.22|215
1707766200000|2024-02-12 19:30:00|56.65|55.25|56.55|55.15|56.75|55.35|56.55|55.15|318
1707766500000|2024-02-12 19:35:00|56.54|55.14|56.53|55.13|56.62|55.22|56.44|55.04|328
1707766800000|2024-02-12 19:40:00|56.54|55.14|56.58|55.18|56.61|55.21|56.53|55.13|99
1707767100000|2024-02-12 19:45:00|56.63|55.23|56.49|55.09|56.69|55.29|56.47|55.07|103
1707767400000|2024-02-12 19:50:00|56.46|55.06|56.23|54.83|56.47|55.07|56.2|54.8|329
1707767700000|2024-02-12 19:55:00|56.21|54.81|56.12|54.72|56.3|54.9|56.09|54.69|320
1707768000000|2024-02-12 20:00:00|56.11|54.71|56.41|55.01|56.46|55.06|56.1|54.7|332
1707768300000|2024-02-12 20:05:00|56.42|55.02|56.48|55.08|56.54|55.14|56.36|54.96|337
1707768600000|2024-02-12 20:10:00|56.47|55.07|56.61|55.21|56.69|55.29|56.47|55.07|368
1707768900000|2024-02-12 20:15:00|56.62|55.22|56.68|55.28|56.74|55.34|56.6|55.2|376
1707769200000|2024-02-12 20:20:00|56.69|55.29|56.66|55.26|56.74|55.34|56.65|55.25|90
1707769500000|2024-02-12 20:25:00|56.65|55.25|56.67|55.27|56.79|55.39|56.61|55.21|210
1707769800000|2024-02-12 20:30:00|56.68|55.28|56.62|55.22|56.78|55.38|56.62|55.22|143
1707770100000|2024-02-12 20:35:00|56.64|55.24|56.54|55.14|56.68|55.28|56.49|55.09|408
1707770400000|2024-02-12 20:40:00|56.53|55.13|56.72|55.32|56.76|55.36|56.5|55.1|306
1707770700000|2024-02-12 20:45:00|56.73|55.33|56.82|55.42|56.85|55.45|56.72|55.32|77
1707771000000|2024-02-12 20:50:00|56.81|55.41|56.97|55.57|56.98|55.58|56.81|55.41|119
1707771300000|2024-02-12 20:55:00|56.96|55.56|56.93|55.53|56.98|55.58|56.86|55.46|213
1707771600000|2024-02-12 21:00:00|56.92|55.52|56.84|55.44|56.92|55.52|56.77|55.37|279
1707771900000|2024-02-12 21:05:00|56.85|55.45|56.81|55.41|56.93|55.53|56.81|55.41|206
1707772200000|2024-02-12 21:10:00|56.83|55.43|57|55.6|57.01|55.61|56.83|55.43|196
1707772500000|2024-02-12 21:15:00|56.99|55.59|56.88|55.48|57.02|55.62|56.86|55.46|198
1707772800000|2024-02-12 21:20:00|56.87|55.47|56.99|55.59|56.99|55.59|56.87|55.47|221
1707773100000|2024-02-12 21:25:00|57|55.6|56.87|55.47|57.04|55.64|56.85|55.45|66
1707773400000|2024-02-12 21:30:00|56.86|55.46|56.74|55.34|56.95|55.55|56.74|55.34|316
1707773700000|2024-02-12 21:35:00|56.73|55.33|56.81|55.41|56.82|55.42|56.72|55.32|271
1707774000000|2024-02-12 21:40:00|56.82|55.42|56.75|55.35|56.83|55.43|56.72|55.32|72
1707774300000|2024-02-12 21:45:00|56.76|55.36|56.68|55.28|56.77|55.37|56.48|55.08|307
1707774600000|2024-02-12 21:50:00|56.67|55.27|56.43|55.03|56.69|55.29|56.41|55.01|443
1707774900000|2024-02-12 21:55:00|56.42|55.02|56.41|55.01|56.47|55.07|56.37|54.97|259
1707775200000|2024-02-12 22:00:00|56.42|55.02|56.56|55.16|56.57|55.17|56.42|55.02|118
1707775500000|2024-02-12 22:05:00|56.57|55.17|56.45|55.05|56.6|55.2|56.43|55.03|97
1707775800000|2024-02-12 22:10:00|56.46|55.06|56.51|55.11|56.52|55.12|56.38|54.98|149
1707776100000|2024-02-12 22:15:00|56.5|55.1|56.58|55.18|56.59|55.19|56.5|55.1|35
1707776400000|2024-02-12 22:20:00|56.57|55.17|56.62|55.22|56.62|55.22|56.55|55.15|155
1707776700000|2024-02-12 22:25:00|56.61|55.21|56.69|55.29|56.71|55.31|56.61|55.21|44
1707777000000|2024-02-12 22:30:00|56.69|55.29|56.56|55.16|56.69|55.29|56.51|55.11|111
1707777300000|2024-02-12 22:35:00|56.55|55.15|56.72|55.32|56.72|55.32|56.55|55.15|260
1707777600000|2024-02-12 22:40:00|56.73|55.33|56.84|55.44|56.84|55.44|56.73|55.33|92
1707777900000|2024-02-12 22:45:00|56.83|55.43|56.87|55.47|56.87|55.47|56.81|55.41|47
1707778200000|2024-02-12 22:50:00|56.88|55.48|56.74|55.34|56.88|55.48|56.74|55.34|49
1707778500000|2024-02-12 22:55:00|56.75|55.35|56.82|55.42|56.85|55.45|56.69|55.29|113
1707778800000|2024-02-12 23:00:00|56.81|55.41|56.74|55.34|56.82|55.42|56.71|55.31|211
1707779100000|2024-02-12 23:05:00|56.73|55.33|56.69|55.29|56.74|55.34|56.57|55.17|211
1707779400000|2024-02-12 23:10:00|56.68|55.28|56.63|55.23|56.69|55.29|56.61|55.21|271
1707779700000|2024-02-12 23:15:00|56.6|55.2|56.56|55.16|56.61|55.21|56.51|55.11|89
1707780000000|2024-02-12 23:20:00|56.57|55.17|56.51|55.11|56.59|55.19|56.47|55.07|279
1707780300000|2024-02-12 23:25:00|56.5|55.1|56.57|55.17|56.61|55.21|56.49|55.09|293
1707780600000|2024-02-12 23:30:00|56.58|55.18|56.72|55.32|56.73|55.33|56.56|55.16|255
1707780900000|2024-02-12 23:35:00|56.71|55.31|56.67|55.27|56.77|55.37|56.67|55.27|155
1707781200000|2024-02-12 23:40:00|56.66|55.26|56.58|55.18|56.69|55.29|56.56|55.16|70
1707781500000|2024-02-12 23:45:00|56.59|55.19|56.69|55.29|56.69|55.29|56.56|55.16|298
1707781800000|2024-02-12 23:50:00|56.68|55.28|56.74|55.34|56.75|55.35|56.67|55.27|340
1707782100000|2024-02-12 23:55:00|56.75|55.35|56.63|55.23|56.75|55.35|56.62|55.22|348
1707782400000|2024-02-13 00:00:00|56.62|55.22|57|55.6|57.03|55.63|56.62|55.22|291
1707782700000|2024-02-13 00:05:00|57.01|55.61|57.01|55.61|57.09|55.69|56.93|55.53|338
1707783000000|2024-02-13 00:10:00|57|55.6|56.85|55.45|57|55.6|56.84|55.44|271
1707783300000|2024-02-13 00:15:00|56.84|55.44|56.89|55.49|56.91|55.51|56.8|55.4|218
1707783600000|2024-02-13 00:20:00|56.88|55.48|56.87|55.47|56.95|55.55|56.81|55.41|310
1707783900000|2024-02-13 00:25:00|56.86|55.46|57.02|55.62|57.02|55.62|56.85|55.45|78
1707784200000|2024-02-13 00:30:00|57.01|55.61|56.9|55.5|57.01|55.61|56.89|55.49|141
1707784500000|2024-02-13 00:35:00|56.89|55.49|56.89|55.49|56.97|55.57|56.87|55.47|261
1707784800000|2024-02-13 00:40:00|56.9|55.5|56.88|55.48|56.93|55.53|56.85|55.45|151
1707785100000|2024-02-13 00:45:00|56.87|55.47|57|55.6|57.03|55.63|56.87|55.47|214
1707785400000|2024-02-13 00:50:00|57.01|55.61|57.05|55.65|57.05|55.65|56.96|55.56|140
1707785700000|2024-02-13 00:55:00|57.04|55.64|56.98|55.58|57.05|55.65|56.88|55.48|186
1707786000000|2024-02-13 01:00:00|56.97|55.57|57.09|55.69|57.09|55.69|56.92|55.52|216
1707786300000|2024-02-13 01:05:00|57.08|55.68|57.08|55.68|57.14|55.74|57.05|55.65|89
1707786600000|2024-02-13 01:10:00|57.09|55.69|56.95|55.55|57.11|55.71|56.89|55.49|42
1707786900000|2024-02-13 01:15:00|56.96|55.56|56.75|55.35|56.97|55.57|56.73|55.33|112
1707787200000|2024-02-13 01:20:00|56.74|55.34|56.86|55.46|56.91|55.51|56.74|55.34|134
1707787500000|2024-02-13 01:25:00|56.85|55.45|56.91|55.51|56.91|55.51|56.78|55.38|186
1707787800000|2024-02-13 01:30:00|56.9|55.5|56.9|55.5|56.94|55.54|56.84|55.44|217
1707788100000|2024-02-13 01:35:00|56.89|55.49|56.98|55.58|57.12|55.72|56.85|55.45|334
1707788400000|2024-02-13 01:40:00|56.97|55.57|56.75|55.35|57|55.6|56.73|55.33|308
1707788700000|2024-02-13 01:45:00|56.76|55.36|56.74|55.34|56.79|55.39|56.7|55.3|242
1707789000000|2024-02-13 01:50:00|56.72|55.32|56.75|55.35|56.82|55.42|56.7|55.3|116
1707789300000|2024-02-13 01:55:00|56.74|55.34|56.82|55.42|56.87|55.47|56.73|55.33|117
1707789600000|2024-02-13 02:00:00|56.83|55.43|56.75|55.35|56.87|55.47|56.74|55.34|190
1707789900000|2024-02-13 02:05:00|56.76|55.36|56.62|55.22|56.76|55.36|56.61|55.21|203
1707790200000|2024-02-13 02:10:00|56.61|55.21|56.45|55.05|56.61|55.21|56.42|55.02|202
1707790500000|2024-02-13 02:15:00|56.44|55.04|56.53|55.13|56.58|55.18|56.41|55.01|223
1707790800000|2024-02-13 02:20:00|56.55|55.15|56.64|55.24|56.65|55.25|56.53|55.13|123
1707791100000|2024-02-13 02:25:00|56.63|55.23|56.54|55.14|56.63|55.23|56.49|55.09|164
1707791400000|2024-02-13 02:30:00|56.53|55.13|56.33|54.93|56.55|55.15|56.31|54.91|302
1707791700000|2024-02-13 02:35:00|56.32|54.92|56.3|54.9|56.38|54.98|56.28|54.88|205
1707792000000|2024-02-13 02:40:00|56.31|54.91|56.13|54.73|56.32|54.92|56.11|54.71|258
1707792300000|2024-02-13 02:45:00|56.12|54.72|56.2|54.8|56.21|54.81|55.96|54.56|273
1707792600000|2024-02-13 02:50:00|56.19|54.79|56.07|54.67|56.2|54.8|56.03|54.63|208
1707792900000|2024-02-13 02:55:00|56.06|54.66|56.06|54.66|56.1|54.7|56.03|54.63|104
1707793200000|2024-02-13 03:00:00|56.07|54.67|56.08|54.68|56.11|54.71|56|54.6|198
1707793500000|2024-02-13 03:05:00|56.09|54.69|56.15|54.75|56.17|54.77|56.08|54.68|89
1707793800000|2024-02-13 03:10:00|56.14|54.74|56.09|54.69|56.14|54.74|56.04|54.64|161
1707794100000|2024-02-13 03:15:00|56.1|54.7|56.12|54.72|56.16|54.76|56.09|54.69|184
1707794400000|2024-02-13 03:20:00|56.13|54.73|56.1|54.7|56.14|54.74|56.05|54.65|126
1707794700000|2024-02-13 03:25:00|56.09|54.69|56.06|54.66|56.1|54.7|56.02|54.62|124
1707795000000|2024-02-13 03:30:00|56.06|54.66|55.96|54.56|56.08|54.68|55.92|54.52|179
1707795300000|2024-02-13 03:35:00|55.97|54.57|55.93|54.53|56.02|54.62|55.86|54.46|145
1707795600000|2024-02-13 03:40:00|55.92|54.52|55.92|54.52|55.99|54.59|55.89|54.49|228
1707795900000|2024-02-13 03:45:00|55.93|54.53|55.85|54.45|55.95|54.55|55.8|54.4|294
1707796200000|2024-02-13 03:50:00|55.86|54.46|55.58|54.18|55.86|54.46|55.58|54.18|243
1707796500000|2024-02-13 03:55:00|55.57|54.17|55.69|54.29|55.73|54.33|55.57|54.17|290
1707796800000|2024-02-13 04:00:00|55.68|54.28|55.82|54.42|55.84|54.44|55.68|54.28|153
1707797100000|2024-02-13 04:05:00|55.81|54.41|55.83|54.43|55.83|54.43|55.73|54.33|165
1707797400000|2024-02-13 04:10:00|55.82|54.42|55.88|54.48|55.92|54.52|55.81|54.41|206
1707797700000|2024-02-13 04:15:00|55.87|54.47|55.83|54.43|55.9|54.5|55.8|54.4|107
1707798000000|2024-02-13 04:20:00|55.84|54.44|55.92|54.52|55.93|54.53|55.78|54.38|136
1707798300000|2024-02-13 04:25:00|55.93|54.53|55.99|54.59|55.99|54.59|55.92|54.52|95
1707798600000|2024-02-13 04:30:00|55.98|54.58|56.05|54.65|56.06|54.66|55.95|54.55|160
1707798900000|2024-02-13 04:35:00|56.04|54.64|56|54.6|56.09|54.69|55.97|54.57|55
1707799200000|2024-02-13 04:40:00|56.01|54.61|56.1|54.7|56.1|54.7|56|54.6|83
1707799500000|2024-02-13 04:45:00|56.11|54.71|56.11|54.71|56.18|54.78|56.1|54.7|136
1707799800000|2024-02-13 04:50:00|56.1|54.7|56.12|54.72|56.14|54.74|56.08|54.68|143
1707800100000|2024-02-13 04:55:00|56.13|54.73|56.12|54.72|56.15|54.75|56.12|54.72|30
1707800400000|2024-02-13 05:00:00|56.08|54.68|56.08|54.68|56.16|54.76|56.08|54.68|107
1707800700000|2024-02-13 05:05:00|56.09|54.69|56.01|54.61|56.14|54.74|55.99|54.59|223
1707801000000|2024-02-13 05:10:00|56|54.6|55.98|54.58|56.05|54.65|55.97|54.57|191
1707801300000|2024-02-13 05:15:00|55.97|54.57|56.05|54.65|56.05|54.65|55.96|54.56|222
1707801600000|2024-02-13 05:20:00|56.04|54.64|56.14|54.74|56.16|54.76|56.04|54.64|251
1707801900000|2024-02-13 05:25:00|56.15|54.75|56.17|54.77|56.18|54.78|56.14|54.74|93
1707802200000|2024-02-13 05:30:00|56.16|54.76|56.12|54.72|56.16|54.76|56.12|54.72|82
1707802500000|2024-02-13 05:35:00|56.11|54.71|56.14|54.74|56.16|54.76|56.09|54.69|241
1707802800000|2024-02-13 05:40:00|56.13|54.73|56.07|54.67|56.14|54.74|56.03|54.63|226
1707803100000|2024-02-13 05:45:00|56.08|54.68|56.2|54.8|56.21|54.81|56.08|54.68|295
1707803400000|2024-02-13 05:50:00|56.19|54.79|56.23|54.83|56.26|54.86|56.18|54.78|197
1707803700000|2024-02-13 05:55:00|56.22|54.82|56.29|54.89|56.29|54.89|56.22|54.82|114
1707804000000|2024-02-13 06:00:00|56.28|54.88|56.25|54.85|56.28|54.88|56.24|54.84|22
1707804300000|2024-02-13 06:05:00|56.24|54.84|56.26|54.86|56.29|54.89|56.22|54.82|91
1707804600000|2024-02-13 06:10:00|56.27|54.87|56.35|54.95|56.35|54.95|56.26|54.86|109
1707804900000|2024-02-13 06:15:00|56.34|54.94|56.29|54.89|56.35|54.95|56.26|54.86|92
1707805200000|2024-02-13 06:20:00|56.3|54.9|56.33|54.93|56.34|54.94|56.24|54.84|176
1707805500000|2024-02-13 06:25:00|56.32|54.92|56.34|54.94|56.38|54.98|56.32|54.92|106
1707805800000|2024-02-13 06:30:00|56.33|54.93|56.54|55.14|56.54|55.14|56.33|54.93|113
1707806100000|2024-02-13 06:35:00|56.53|55.13|56.46|55.06|56.54|55.14|56.45|55.05|325
1707806400000|2024-02-13 06:40:00|56.45|55.05|56.51|55.11|56.52|55.12|56.45|55.05|107
1707806700000|2024-02-13 06:45:00|56.5|55.1|56.37|54.97|56.5|55.1|56.35|54.95|218
1707807000000|2024-02-13 06:50:00|56.36|54.96|56.35|54.95|56.38|54.98|56.28|54.88|309
1707807300000|2024-02-13 06:55:00|56.34|54.94|56.35|54.95|56.38|54.98|56.31|54.91|120
1707807600000|2024-02-13 07:00:00|56.34|54.94|56.31|54.91|56.35|54.95|56.29|54.89|214
1707807900000|2024-02-13 07:05:00|56.32|54.92|56.43|55.03|56.44|55.04|56.31|54.91|173
1707808200000|2024-02-13 07:10:00|56.44|55.04|56.48|55.08|56.48|55.08|56.38|54.98|149
1707808500000|2024-02-13 07:15:00|56.47|55.07|56.37|54.97|56.49|55.09|56.36|54.96|155
1707808800000|2024-02-13 07:20:00|56.36|54.96|56.42|55.02|56.43|55.03|56.28|54.88|187
1707809100000|2024-02-13 07:25:00|56.43|55.03|56.42|55.02|56.45|55.05|56.39|54.99|59
1707809400000|2024-02-13 07:30:00|56.41|55.01|56.33|54.93|56.42|55.02|56.33|54.93|103
1707809700000|2024-02-13 07:35:00|56.34|54.94|56.29|54.89|56.34|54.94|56.24|54.84|178
1707810000000|2024-02-13 07:40:00|56.28|54.88|56.27|54.87|56.33|54.93|56.21|54.81|206
1707810300000|2024-02-13 07:45:00|56.28|54.88|56.53|55.13|56.57|55.17|56.23|54.83|175
1707810600000|2024-02-13 07:50:00|56.54|55.14|56.66|55.26|56.85|55.45|56.54|55.14|209
1707810900000|2024-02-13 07:55:00|56.67|55.27|56.67|55.27|56.73|55.33|56.64|55.24|256
1707811200000|2024-02-13 08:00:00|56.68|55.28|56.53|55.13|56.68|55.28|56.5|55.1|161
1707811500000|2024-02-13 08:05:00|56.54|55.14|56.48|55.08|56.58|55.18|56.46|55.06|179
1707811800000|2024-02-13 08:10:00|56.49|55.09|56.55|55.15|56.61|55.21|56.49|55.09|145
1707812100000|2024-02-13 08:15:00|56.56|55.16|56.49|55.09|56.61|55.21|56.48|55.08|119
1707812400000|2024-02-13 08:20:00|56.48|55.08|56.46|55.06|56.52|55.12|56.45|55.05|232
1707812700000|2024-02-13 08:25:00|56.47|55.07|56.51|55.11|56.51|55.11|56.43|55.03|154
1707813000000|2024-02-13 08:30:00|56.52|55.12|56.45|55.05|56.53|55.13|56.41|55.01|107
1707813300000|2024-02-13 08:35:00|56.44|55.04|56.5|55.1|56.5|55.1|56.41|55.01|103
1707813600000|2024-02-13 08:40:00|56.51|55.11|56.45|55.05|56.54|55.14|56.44|55.04|66
1707813900000|2024-02-13 08:45:00|56.46|55.06|56.49|55.09|56.49|55.09|56.39|54.99|53
1707814200000|2024-02-13 08:50:00|56.5|55.1|56.49|55.09|56.55|55.15|56.46|55.06|70
1707814500000|2024-02-13 08:55:00|56.5|55.1|56.54|55.14|56.55|55.15|56.46|55.06|162
1707814800000|2024-02-13 09:00:00|56.53|55.13|56.43|55.03|56.56|55.16|56.43|55.03|61
1707815100000|2024-02-13 09:05:00|56.42|55.02|56.38|54.98|56.43|55.03|56.35|54.95|111
1707815400000|2024-02-13 09:10:00|56.39|54.99|56.49|55.09|56.55|55.15|56.37|54.97|126
1707815700000|2024-02-13 09:15:00|56.48|55.08|56.52|55.12|56.53|55.13|56.43|55.03|273
1707816000000|2024-02-13 09:20:00|56.51|55.11|56.46|55.06|56.53|55.13|56.44|55.04|131
1707816300000|2024-02-13 09:25:00|56.47|55.07|56.41|55.01|56.52|55.12|56.37|54.97|106
1707816600000|2024-02-13 09:30:00|56.4|55|56.4|55|56.48|55.08|56.38|54.98|125
1707816900000|2024-02-13 09:35:00|56.41|55.01|56.43|55.03|56.43|55.03|56.35|54.95|164
1707817200000|2024-02-13 09:40:00|56.44|55.04|56.56|55.16|56.57|55.17|56.44|55.04|146
1707817500000|2024-02-13 09:45:00|56.57|55.17|56.67|55.27|56.68|55.28|56.57|55.17|184
1707817800000|2024-02-13 09:50:00|56.66|55.26|56.73|55.33|56.78|55.38|56.6|55.2|258
1707818100000|2024-02-13 09:55:00|56.72|55.32|56.82|55.42|56.85|55.45|56.72|55.32|292
1707818400000|2024-02-13 10:00:00|56.81|55.41|56.69|55.29|56.81|55.41|56.64|55.24|204
1707818700000|2024-02-13 10:05:00|56.7|55.3|56.72|55.32|56.78|55.38|56.69|55.29|275
1707819000000|2024-02-13 10:10:00|56.71|55.31|56.73|55.33|56.75|55.35|56.66|55.26|101
1707819300000|2024-02-13 10:15:00|56.71|55.31|56.48|55.08|56.71|55.31|56.42|55.02|318
1707819600000|2024-02-13 10:20:00|56.49|55.09|56.47|55.07|56.49|55.09|56.43|55.03|129
1707819900000|2024-02-13 10:25:00|56.46|55.06|56.39|54.99|56.49|55.09|56.35|54.95|247
1707820200000|2024-02-13 10:30:00|56.38|54.98|56.44|55.04|56.44|55.04|56.29|54.89|341
1707820500000|2024-02-13 10:35:00|56.43|55.03|56.5|55.1|56.53|55.13|56.41|55.01|228
1707820800000|2024-02-13 10:40:00|56.49|55.09|56.33|54.93|56.5|55.1|56.21|54.81|131
1707821100000|2024-02-13 10:45:00|56.32|54.92|56.16|54.76|56.38|54.98|56.14|54.74|195
1707821400000|2024-02-13 10:50:00|56.17|54.77|56.04|54.64|56.2|54.8|56.01|54.61|296
1707821700000|2024-02-13 10:55:00|56.03|54.63|56.08|54.68|56.12|54.72|56.02|54.62|274
1707822000000|2024-02-13 11:00:00|56.07|54.67|56.09|54.69|56.13|54.73|56.01|54.61|235
1707822300000|2024-02-13 11:05:00|56.1|54.7|56.05|54.65|56.12|54.72|55.94|54.54|67
1707822600000|2024-02-13 11:10:00|56.04|54.64|55.9|54.5|56.1|54.7|55.86|54.46|297
1707822900000|2024-02-13 11:15:00|55.89|54.49|56.03|54.63|56.03|54.63|55.77|54.37|90
1707823200000|2024-02-13 11:20:00|56.04|54.64|56.05|54.65|56.07|54.67|55.93|54.53|164
1707823500000|2024-02-13 11:25:00|56.04|54.64|55.98|54.58|56.08|54.68|55.92|54.52|338
1707823800000|2024-02-13 11:30:00|55.99|54.59|55.86|54.46|56.03|54.63|55.86|54.46|479
1707824100000|2024-02-13 11:35:00|55.87|54.47|55.94|54.54|55.97|54.57|55.86|54.46|353
1707824400000|2024-02-13 11:40:00|55.93|54.53|56.06|54.66|56.07|54.67|55.92|54.52|243
1707824700000|2024-02-13 11:45:00|56.05|54.65|56.04|54.64|56.06|54.66|55.98|54.58|244
1707825000000|2024-02-13 11:50:00|56.03|54.63|56.06|54.66|56.09|54.69|56.02|54.62|394
1707825300000|2024-02-13 11:55:00|56.07|54.67|56.11|54.71|56.11|54.71|56.03|54.63|266
1707825600000|2024-02-13 12:00:00|56.1|54.7|56.11|54.71|56.14|54.74|56.04|54.64|286
1707825900000|2024-02-13 12:05:00|56.1|54.7|56.13|54.73|56.14|54.74|56.05|54.65|115
1707826200000|2024-02-13 12:10:00|56.12|54.72|56.14|54.74|56.15|54.75|56.1|54.7|225
1707826500000|2024-02-13 12:15:00|56.12|54.72|56.12|54.72|56.14|54.74|56.04|54.64|251
1707826800000|2024-02-13 12:20:00|56.11|54.71|56.08|54.68|56.12|54.72|56.03|54.63|114
1707827100000|2024-02-13 12:25:00|56.06|54.66|56.07|54.67|56.08|54.68|56.02|54.62|119
1707827400000|2024-02-13 12:30:00|56.08|54.68|56.08|54.68|56.09|54.69|56|54.6|226
1707827700000|2024-02-13 12:35:00|56.09|54.69|56.03|54.63|56.09|54.69|55.98|54.58|262
1707828000000|2024-02-13 12:40:00|56.04|54.64|56.04|54.64|56.06|54.66|56|54.6|182
1707828300000|2024-02-13 12:45:00|56.05|54.65|56|54.6|56.05|54.65|55.98|54.58|248
1707828600000|2024-02-13 12:50:00|56.01|54.61|55.88|54.48|56.01|54.61|55.78|54.38|87
1707828900000|2024-02-13 12:55:00|55.87|54.47|55.91|54.51|55.94|54.54|55.86|54.46|214
1707829200000|2024-02-13 13:00:00|55.92|54.52|55.96|54.56|55.97|54.57|55.88|54.48|250
1707829500000|2024-02-13 13:05:00|55.97|54.57|56.01|54.61|56.02|54.62|55.93|54.53|345
1707829800000|2024-02-13 13:10:00|56.02|54.62|55.95|54.55|56.03|54.63|55.94|54.54|221
1707830100000|2024-02-13 13:15:00|55.94|54.54|56|54.6|56.01|54.61|55.92|54.52|228
1707830400000|2024-02-13 13:20:00|56.01|54.61|56.01|54.61|56.03|54.63|55.97|54.57|285
1707830700000|2024-02-13 13:25:00|56.02|54.62|55.39|54.79|56.02|54.79|55.37|54.34|291
1707831000000|2024-02-13 13:30:00|55.4|54.8|55.41|54.01|55.51|54.8|55.04|53.9|543
1707831300000|2024-02-13 13:35:00|55.4|54|55.17|53.77|55.49|54.09|54.53|53.13|629
1707831600000|2024-02-13 13:40:00|55.18|53.78|55.24|53.84|55.35|53.95|55.14|53.74|413
1707831900000|2024-02-13 13:45:00|55.23|53.83|55.48|54.08|55.5|54.1|55.12|53.72|443
1707832200000|2024-02-13 13:50:00|55.47|54.07|55.48|54.08|55.62|54.22|55.42|54.02|332
1707832500000|2024-02-13 13:55:00|55.47|54.07|55.23|53.83|55.48|54.08|55.21|53.81|277
1707832800000|2024-02-13 14:00:00|55.24|53.84|55.28|53.88|55.42|54.02|55.19|53.79|320
1707833100000|2024-02-13 14:05:00|55.27|53.87|55.05|53.65|55.3|53.9|54.89|53.49|324
1707833400000|2024-02-13 14:10:00|55.04|53.64|54.7|53.3|55.05|53.65|54.51|53.11|494
1707833700000|2024-02-13 14:15:00|54.71|53.31|54.95|53.55|55.08|53.68|54.67|53.27|435
1707834000000|2024-02-13 14:20:00|54.96|53.56|54.38|52.98|54.97|53.57|54.1|52.7|601
1707834300000|2024-02-13 14:25:00|54.4|53|54.68|53.28|54.72|53.32|54.38|52.98|537
1707834600000|2024-02-13 14:30:00|54.67|53.27|54.9|53.5|54.9|53.5|54.36|52.96|494
1707834900000|2024-02-13 14:35:00|54.89|53.49|54.82|53.42|54.92|53.52|54.72|53.32|409
1707835200000|2024-02-13 14:40:00|54.83|53.43|54.69|53.29|54.83|53.43|54.58|53.18|390
1707835500000|2024-02-13 14:45:00|54.68|53.28|54.43|53.03|54.82|53.42|54.41|53.01|411
1707835800000|2024-02-13 14:50:00|54.42|53.02|54.45|53.05|54.61|53.21|54.35|52.95|376
1707836100000|2024-02-13 14:55:00|54.46|53.06|54.45|53.05|54.64|53.24|54.35|52.95|358
1707836400000|2024-02-13 15:00:00|54.46|53.06|54.47|53.07|54.73|53.33|54.41|53.01|377
1707836700000|2024-02-13 15:05:00|54.46|53.06|54.46|53.06|54.62|53.22|54.33|52.93|381
1707837000000|2024-02-13 15:10:00|54.45|53.05|54.14|52.74|54.45|53.05|54.12|52.72|310
1707837300000|2024-02-13 15:15:00|54.13|52.73|54.46|53.06|54.47|53.07|54.13|52.73|398
1707837600000|2024-02-13 15:20:00|54.45|53.05|54.61|53.21|54.65|53.25|54.43|53.03|407
1707837900000|2024-02-13 15:25:00|54.6|53.2|54.78|53.38|54.83|53.43|54.58|53.18|333
1707838200000|2024-02-13 15:30:00|54.77|53.37|54.87|53.47|54.87|53.47|54.64|53.24|264
1707838500000|2024-02-13 15:35:00|54.86|53.46|54.85|53.45|54.87|53.47|54.74|53.34|178
1707838800000|2024-02-13 15:40:00|54.84|53.44|54.75|53.35|54.84|53.44|54.66|53.26|188
1707839100000|2024-02-13 15:45:00|54.74|53.34|54.83|53.43|54.87|53.47|54.71|53.31|283
1707839400000|2024-02-13 15:50:00|54.82|53.42|54.79|53.39|54.83|53.43|54.7|53.3|302
1707839700000|2024-02-13 15:55:00|54.78|53.38|54.69|53.29|54.78|53.38|54.68|53.28|181
1707840000000|2024-02-13 16:00:00|54.68|53.28|54.74|53.34|54.79|53.39|54.64|53.24|227
1707840300000|2024-02-13 16:05:00|54.73|53.33|54.72|53.32|54.76|53.36|54.67|53.27|292
1707840600000|2024-02-13 16:10:00|54.71|53.31|54.48|53.08|54.71|53.31|54.41|53.01|240
1707840900000|2024-02-13 16:15:00|54.47|53.07|54.46|53.06|54.48|53.08|54.38|52.98|168
1707841200000|2024-02-13 16:20:00|54.45|53.05|54.44|53.04|54.59|53.19|54.38|52.98|181
1707841500000|2024-02-13 16:25:00|54.43|53.03|54.63|53.23|54.66|53.26|54.43|53.03|222
1707841800000|2024-02-13 16:30:00|54.62|53.22|54.57|53.17|54.73|53.33|54.54|53.14|178
1707842100000|2024-02-13 16:35:00|54.56|53.16|54.52|53.12|54.6|53.2|54.48|53.08|267
1707842400000|2024-02-13 16:40:00|54.51|53.11|54.42|53.02|54.54|53.14|54.39|52.99|194
1707842700000|2024-02-13 16:45:00|54.41|53.01|54.4|53|54.44|53.04|54.28|52.88|245
1707843000000|2024-02-13 16:50:00|54.39|52.99|54.51|53.11|54.52|53.12|54.39|52.99|225
1707843300000|2024-02-13 16:55:00|54.5|53.1|54.3|52.9|54.52|53.12|54.27|52.87|338
1707843600000|2024-02-13 17:00:00|54.29|52.89|54.4|53|54.42|53.02|54.25|52.85|392
1707843900000|2024-02-13 17:05:00|54.39|52.99|54.42|53.02|54.49|53.09|54.39|52.99|249
1707844200000|2024-02-13 17:10:00|54.41|53.01|54.5|53.1|54.51|53.11|54.28|52.88|356
1707844500000|2024-02-13 17:15:00|54.49|53.09|54.66|53.26|54.71|53.31|54.48|53.08|232
1707844800000|2024-02-13 17:20:00|54.67|53.27|54.55|53.15|54.69|53.29|54.55|53.15|252
1707845100000|2024-02-13 17:25:00|54.54|53.14|54.57|53.17|54.6|53.2|54.52|53.12|177
1707845400000|2024-02-13 17:30:00|54.58|53.18|54.66|53.26|54.7|53.3|54.52|53.12|205
1707845700000|2024-02-13 17:35:00|54.67|53.27|54.69|53.29|54.69|53.29|54.57|53.17|201
1707846000000|2024-02-13 17:40:00|54.68|53.28|54.71|53.31|54.74|53.34|54.66|53.26|310
1707846300000|2024-02-13 17:45:00|54.72|53.32|54.72|53.32|54.77|53.37|54.64|53.24|238
1707846600000|2024-02-13 17:50:00|54.71|53.31|54.71|53.31|54.75|53.35|54.66|53.26|283
1707846900000|2024-02-13 17:55:00|54.7|53.3|54.76|53.36|54.78|53.38|54.66|53.26|253
1707847200000|2024-02-13 18:00:00|54.75|53.35|54.86|53.46|54.86|53.46|54.71|53.31|270
1707847500000|2024-02-13 18:05:00|54.84|53.44|54.98|53.58|55.01|53.61|54.82|53.42|303
1707847800000|2024-02-13 18:10:00|54.97|53.57|54.89|53.49|54.98|53.58|54.81|53.41|365
1707848100000|2024-02-13 18:15:00|54.88|53.48|54.98|53.58|54.98|53.58|54.88|53.48|287
1707848400000|2024-02-13 18:20:00|54.97|53.57|55.12|53.72|55.13|53.73|54.96|53.56|374
1707848700000|2024-02-13 18:25:00|55.11|53.71|55.13|53.73|55.17|53.77|55.05|53.65|326
1707849000000|2024-02-13 18:30:00|55.14|53.74|55.09|53.69|55.19|53.79|55.05|53.65|317
1707849300000|2024-02-13 18:35:00|55.06|53.66|55.09|53.69|55.16|53.76|55.06|53.66|348
1707849600000|2024-02-13 18:40:00|55.11|53.71|55.05|53.65|55.16|53.76|55.05|53.65|209
1707849900000|2024-02-13 18:45:00|55.02|53.62|54.91|53.51|55.02|53.62|54.9|53.5|90
1707850200000|2024-02-13 18:50:00|54.9|53.5|54.95|53.55|54.97|53.57|54.88|53.48|194
1707850500000|2024-02-13 18:55:00|54.94|53.54|54.92|53.52|55|53.6|54.9|53.5|222
1707850800000|2024-02-13 19:00:00|54.91|53.51|54.75|53.35|54.91|53.51|54.74|53.34|230
1707851100000|2024-02-13 19:05:00|54.74|53.34|54.74|53.34|54.81|53.41|54.7|53.3|103
1707851400000|2024-02-13 19:10:00|54.75|53.35|54.74|53.34|54.82|53.42|54.74|53.34|93
1707851700000|2024-02-13 19:15:00|54.73|53.33|54.8|53.4|54.84|53.44|54.68|53.28|189
1707852000000|2024-02-13 19:20:00|54.81|53.41|54.86|53.46|54.86|53.46|54.78|53.38|148
1707852300000|2024-02-13 19:25:00|54.87|53.47|54.94|53.54|54.94|53.54|54.83|53.43|130
1707852600000|2024-02-13 19:30:00|54.95|53.55|55.02|53.62|55.03|53.63|54.95|53.55|129
1707852900000|2024-02-13 19:35:00|55.01|53.61|54.95|53.55|55.04|53.64|54.92|53.52|179
1707853200000|2024-02-13 19:40:00|54.94|53.54|54.97|53.57|55|53.6|54.9|53.5|196
1707853500000|2024-02-13 19:45:00|54.98|53.58|54.93|53.53|55|53.6|54.86|53.46|199
1707853800000|2024-02-13 19:50:00|54.92|53.52|54.71|53.31|54.92|53.52|54.68|53.28|220
1707854100000|2024-02-13 19:55:00|54.7|53.3|54.66|53.26|54.72|53.32|54.63|53.23|137
1707854400000|2024-02-13 20:00:00|54.67|53.27|54.73|53.33|54.8|53.4|54.63|53.23|206
1707854700000|2024-02-13 20:05:00|54.74|53.34|54.86|53.46|54.88|53.48|54.74|53.34|181
1707855000000|2024-02-13 20:10:00|54.85|53.45|54.91|53.51|54.93|53.53|54.85|53.45|172
1707855300000|2024-02-13 20:15:00|54.9|53.5|54.87|53.47|54.94|53.54|54.86|53.46|235
1707855600000|2024-02-13 20:20:00|54.86|53.46|54.74|53.34|54.86|53.46|54.71|53.31|260
1707855900000|2024-02-13 20:25:00|54.75|53.35|54.83|53.43|54.85|53.45|54.75|53.35|154
1707856200000|2024-02-13 20:30:00|54.84|53.44|54.91|53.51|54.91|53.51|54.82|53.42|203
1707856500000|2024-02-13 20:35:00|54.9|53.5|54.99|53.59|55.09|53.69|54.89|53.49|184
1707856800000|2024-02-13 20:40:00|54.98|53.58|55.13|53.73|55.13|53.73|54.97|53.57|107
1707857100000|2024-02-13 20:45:00|55.14|53.74|55.12|53.72|55.19|53.79|55.08|53.68|249
1707857400000|2024-02-13 20:50:00|55.1|53.7|55.04|53.64|55.15|53.75|54.95|53.55|260
1707857700000|2024-02-13 20:55:00|55.03|53.63|55.04|53.64|55.07|53.67|54.99|53.59|275
1707858000000|2024-02-13 21:00:00|55.03|53.63|54.99|53.59|55.04|53.64|54.93|53.53|102
1707858300000|2024-02-13 21:05:00|55|53.6|55.17|53.77|55.17|53.77|55|53.6|147
1707858600000|2024-02-13 21:10:00|55.18|53.78|55.28|53.88|55.39|53.99|55.17|53.77|308
1707858900000|2024-02-13 21:15:00|55.3|53.9|55.3|53.9|55.34|53.94|55.21|53.81|388
1707859200000|2024-02-13 21:20:00|55.29|53.89|55.28|53.88|55.3|53.9|55.23|53.83|331
1707859500000|2024-02-13 21:25:00|55.26|53.86|55.33|53.93|55.36|53.96|55.23|53.83|280
1707859800000|2024-02-13 21:30:00|55.34|53.94|55.24|53.84|55.37|53.97|55.23|53.83|315
1707860100000|2024-02-13 21:35:00|55.23|53.83|55.21|53.81|55.27|53.87|55.18|53.78|270
1707860400000|2024-02-13 21:40:00|55.2|53.8|55.27|53.87|55.29|53.89|55.2|53.8|170
1707860700000|2024-02-13 21:45:00|55.28|53.88|55.34|53.94|55.39|53.99|55.28|53.88|251
1707861000000|2024-02-13 21:50:00|55.33|53.93|55.22|53.82|55.34|53.94|55.18|53.78|358
1707861300000|2024-02-13 21:55:00|55.24|53.84|55.14|53.74|55.26|53.86|55.08|53.68|243
1707861600000|2024-02-13 22:00:00|55.15|53.75|55.05|53.65|55.23|53.83|55.04|53.64|114
1707861900000|2024-02-13 22:05:00|55.06|53.66|54.99|53.59|55.08|53.68|54.98|53.58|69
1707862200000|2024-02-13 22:10:00|55|53.6|54.98|53.58|55|53.6|54.93|53.53|89
1707862500000|2024-02-13 22:15:00|54.97|53.57|54.89|53.49|54.98|53.58|54.85|53.45|87
1707862800000|2024-02-13 22:20:00|54.88|53.48|54.93|53.53|54.94|53.54|54.86|53.46|32
1707863100000|2024-02-13 22:25:00|54.94|53.54|54.93|53.53|54.96|53.56|54.91|53.51|71
1707863400000|2024-02-13 22:30:00|54.92|53.52|54.93|53.53|55|53.6|54.88|53.48|71
1707863700000|2024-02-13 22:35:00|54.94|53.54|55.05|53.65|55.05|53.65|54.94|53.54|30
1707864000000|2024-02-13 22:40:00|55.06|53.66|55.15|53.75|55.15|53.75|55.06|53.66|83
1707864300000|2024-02-13 22:45:00|55.14|53.74|55.09|53.69|55.15|53.75|55.09|53.69|24
1707864600000|2024-02-13 22:50:00|55.08|53.68|55.11|53.71|55.13|53.73|55.07|53.67|65
1707864900000|2024-02-13 22:55:00|55.12|53.72|55.11|53.71|55.14|53.74|55.1|53.7|44
1707865200000|2024-02-13 23:00:00|55.1|53.7|54.99|53.59|55.14|53.74|54.98|53.58|216
1707865500000|2024-02-13 23:05:00|55|53.6|55.03|53.63|55.14|53.74|54.98|53.58|310
1707865800000|2024-02-13 23:10:00|55.01|53.61|55.09|53.69|55.09|53.69|55.01|53.61|215
1707866100000|2024-02-13 23:15:00|55.1|53.7|55.07|53.67|55.1|53.7|55|53.6|137
1707866400000|2024-02-13 23:20:00|55.06|53.66|55.12|53.72|55.12|53.72|55.05|53.65|89
1707866700000|2024-02-13 23:25:00|55.15|53.75|55.11|53.71|55.15|53.75|55.1|53.7|101
1707867000000|2024-02-13 23:30:00|55.12|53.72|55.18|53.78|55.25|53.85|55.11|53.71|88
1707867300000|2024-02-13 23:35:00|55.19|53.79|55.15|53.75|55.21|53.81|55.13|53.73|87
1707867600000|2024-02-13 23:40:00|55.14|53.74|55.17|53.77|55.19|53.79|55.11|53.71|122
1707867900000|2024-02-13 23:45:00|55.18|53.78|55.2|53.8|55.23|53.83|55.14|53.74|68
1707868200000|2024-02-13 23:50:00|55.21|53.81|55.21|53.81|55.28|53.88|55.18|53.78|164
1707868500000|2024-02-13 23:55:00|55.22|53.82|55.2|53.8|55.22|53.82|55.15|53.75|54
1707868800000|2024-02-14 00:00:00|55.19|53.79|55.19|53.79|55.21|53.81|55.11|53.71|253
1707869100000|2024-02-14 00:05:00|55.18|53.78|55.07|53.67|55.2|53.8|55.01|53.61|417
1707869400000|2024-02-14 00:10:00|55.06|53.66|54.99|53.59|55.08|53.68|54.93|53.53|304
1707869700000|2024-02-14 00:15:00|55|53.6|54.96|53.56|55.01|53.61|54.91|53.51|293
1707870000000|2024-02-14 00:20:00|54.97|53.57|54.87|53.47|54.97|53.57|54.86|53.46|298
1707870300000|2024-02-14 00:25:00|54.85|53.45|54.95|53.55|54.95|53.55|54.82|53.42|322
1707870600000|2024-02-14 00:30:00|54.96|53.56|54.95|53.55|55.01|53.61|54.89|53.49|258
1707870900000|2024-02-14 00:35:00|54.93|53.53|54.81|53.41|54.96|53.56|54.76|53.36|165
1707871200000|2024-02-14 00:40:00|54.82|53.42|54.82|53.42|54.82|53.42|54.7|53.3|257
1707871500000|2024-02-14 00:45:00|54.83|53.43|54.85|53.45|54.93|53.53|54.72|53.32|218
1707871800000|2024-02-14 00:50:00|54.87|53.47|54.91|53.51|54.96|53.56|54.85|53.45|323
1707872100000|2024-02-14 00:55:00|54.89|53.49|54.84|53.44|54.93|53.53|54.8|53.4|237
1707872400000|2024-02-14 01:00:00|54.85|53.45|54.82|53.42|54.85|53.45|54.73|53.33|287
1707872700000|2024-02-14 01:05:00|54.84|53.44|55|53.6|55|53.6|54.81|53.41|269
1707873000000|2024-02-14 01:10:00|54.98|53.58|54.94|53.54|55|53.6|54.91|53.51|187
1707873300000|2024-02-14 01:15:00|54.92|53.52|55.04|53.64|55.04|53.64|54.83|53.43|151
1707873600000|2024-02-14 01:20:00|55.03|53.63|54.89|53.49|55.04|53.64|54.88|53.48|336
1707873900000|2024-02-14 01:25:00|54.9|53.5|54.88|53.48|54.93|53.53|54.76|53.36|335
1707874200000|2024-02-14 01:30:00|54.89|53.49|54.88|53.48|54.9|53.5|54.83|53.43|160
1707874500000|2024-02-14 01:35:00|54.89|53.49|54.85|53.45|54.92|53.52|54.81|53.41|157
1707874800000|2024-02-14 01:40:00|54.83|53.43|54.72|53.32|54.85|53.45|54.69|53.29|297
1707875100000|2024-02-14 01:45:00|54.71|53.31|54.81|53.41|54.81|53.41|54.71|53.31|141
1707875400000|2024-02-14 01:50:00|54.82|53.42|54.79|53.39|54.88|53.48|54.78|53.38|225
1707875700000|2024-02-14 01:55:00|54.8|53.4|54.84|53.44|54.89|53.49|54.79|53.39|155
1707876000000|2024-02-14 02:00:00|54.83|53.43|54.93|53.53|54.95|53.55|54.76|53.36|140
1707876300000|2024-02-14 02:05:00|54.92|53.52|54.89|53.49|54.95|53.55|54.87|53.47|167
1707876600000|2024-02-14 02:10:00|54.88|53.48|54.9|53.5|54.92|53.52|54.84|53.44|211
1707876900000|2024-02-14 02:15:00|54.89|53.49|54.93|53.53|54.93|53.53|54.89|53.49|65
1707877200000|2024-02-14 02:20:00|54.92|53.52|54.86|53.46|54.93|53.53|54.86|53.46|250
1707877500000|2024-02-14 02:25:00|54.85|53.45|55|53.6|55|53.6|54.85|53.45|178
1707877800000|2024-02-14 02:30:00|54.99|53.59|55.06|53.66|55.07|53.67|54.99|53.59|165
1707878100000|2024-02-14 02:35:00|55.05|53.65|55.06|53.66|55.07|53.67|55.05|53.65|84
1707878400000|2024-02-14 02:40:00|55.07|53.67|55.13|53.73|55.13|53.73|55.07|53.67|216
1707878700000|2024-02-14 02:45:00|55.11|53.71|55.17|53.77|55.17|53.77|55.11|53.71|71
1707879000000|2024-02-14 02:50:00|55.16|53.76|55.09|53.69|55.17|53.77|55.09|53.69|72
1707879300000|2024-02-14 02:55:00|55.1|53.7|55.09|53.69|55.15|53.75|55.08|53.68|416
1707879600000|2024-02-14 03:00:00|55.11|53.71|55.2|53.8|55.2|53.8|55.09|53.69|290
1707879900000|2024-02-14 03:05:00|55.21|53.81|55.24|53.84|55.24|53.84|55.16|53.76|18
1707880200000|2024-02-14 03:10:00|55.23|53.83|55.34|53.94|55.34|53.94|55.21|53.81|42
1707880500000|2024-02-14 03:15:00|55.33|53.93|55.36|53.96|55.37|53.97|55.31|53.91|275
1707880800000|2024-02-14 03:20:00|55.35|53.95|55.43|54.03|55.44|54.04|55.34|53.94|296
1707881100000|2024-02-14 03:25:00|55.44|54.04|55.34|53.94|55.44|54.04|55.34|53.94|420
1707881400000|2024-02-14 03:30:00|55.38|53.98|55.42|54.02|55.42|54.02|55.34|53.94|208
1707881700000|2024-02-14 03:35:00|55.43|54.03|55.47|54.07|55.53|54.13|55.43|54.03|147
1707882000000|2024-02-14 03:40:00|55.45|54.05|55.41|54.01|55.51|54.11|55.39|53.99|120
1707882300000|2024-02-14 03:45:00|55.43|54.03|55.45|54.05|55.49|54.09|55.4|54|48
1707882600000|2024-02-14 03:50:00|55.44|54.04|55.42|54.02|55.46|54.06|55.39|53.99|185
1707882900000|2024-02-14 03:55:00|55.41|54.01|55.36|53.96|55.43|54.03|55.34|53.94|146
1707883200000|2024-02-14 04:00:00|55.33|53.93|55.41|54.01|55.45|54.05|55.33|53.93|149
1707883500000|2024-02-14 04:05:00|55.4|54|55.45|54.05|55.46|54.06|55.4|54|132
1707883800000|2024-02-14 04:10:00|55.44|54.04|55.51|54.11|55.53|54.13|55.42|54.02|170
1707884100000|2024-02-14 04:15:00|55.52|54.12|55.53|54.13|55.56|54.16|55.49|54.09|258
1707884400000|2024-02-14 04:20:00|55.52|54.12|55.43|54.03|55.55|54.15|55.42|54.02|203
1707884700000|2024-02-14 04:25:00|55.44|54.04|55.42|54.02|55.46|54.06|55.39|53.99|259
1707885000000|2024-02-14 04:30:00|55.43|54.03|55.43|54.03|55.5|54.1|55.41|54.01|131
1707885300000|2024-02-14 04:35:00|55.42|54.02|55.42|54.02|55.48|54.08|55.36|53.96|257
1707885600000|2024-02-14 04:40:00|55.41|54.01|55.47|54.07|55.48|54.08|55.39|53.99|138
1707885900000|2024-02-14 04:45:00|55.46|54.06|55.57|54.17|55.59|54.19|55.42|54.02|157
1707886200000|2024-02-14 04:50:00|55.56|54.16|55.57|54.17|55.58|54.18|55.56|54.16|40
1707886500000|2024-02-14 04:55:00|55.56|54.16|55.54|54.14|55.57|54.17|55.51|54.11|109
1707886800000|2024-02-14 05:00:00|55.55|54.15|55.52|54.12|55.55|54.15|55.46|54.06|279
1707887100000|2024-02-14 05:05:00|55.53|54.13|55.6|54.2|55.66|54.26|55.51|54.11|140
1707887400000|2024-02-14 05:10:00|55.59|54.19|55.62|54.22|55.63|54.23|55.55|54.15|110
1707887700000|2024-02-14 05:15:00|55.6|54.2|55.66|54.26|55.66|54.26|55.57|54.17|145
1707888000000|2024-02-14 05:20:00|55.67|54.27|55.65|54.25|55.71|54.31|55.59|54.19|109
1707888300000|2024-02-14 05:25:00|55.66|54.26|55.72|54.32|55.74|54.34|55.65|54.25|103
1707888600000|2024-02-14 05:30:00|55.71|54.31|55.67|54.27|55.74|54.34|55.67|54.27|296
1707888900000|2024-02-14 05:35:00|55.68|54.28|55.63|54.23|55.71|54.31|55.61|54.21|347
1707889200000|2024-02-14 05:40:00|55.62|54.22|55.65|54.25|55.66|54.26|55.6|54.2|111
1707889500000|2024-02-14 05:45:00|55.64|54.24|55.71|54.31|55.72|54.32|55.62|54.22|231
1707889800000|2024-02-14 05:50:00|55.72|54.32|55.73|54.33|55.76|54.36|55.68|54.28|131
1707890100000|2024-02-14 05:55:00|55.72|54.32|55.64|54.24|55.73|54.33|55.64|54.24|328
1707890400000|2024-02-14 06:00:00|55.65|54.25|55.64|54.24|55.71|54.31|55.6|54.2|214
1707890700000|2024-02-14 06:05:00|55.65|54.25|55.57|54.17|55.65|54.25|55.55|54.15|213
1707891000000|2024-02-14 06:10:00|55.58|54.18|55.65|54.25|55.65|54.25|55.58|54.18|163
1707891300000|2024-02-14 06:15:00|55.64|54.24|55.63|54.23|55.66|54.26|55.61|54.21|65
1707891600000|2024-02-14 06:20:00|55.62|54.22|55.63|54.23|55.66|54.26|55.59|54.19|144
1707891900000|2024-02-14 06:25:00|55.65|54.25|55.63|54.23|55.65|54.25|55.57|54.17|153
1707892200000|2024-02-14 06:30:00|55.62|54.22|55.56|54.16|55.65|54.25|55.56|54.16|121
1707892500000|2024-02-14 06:35:00|55.57|54.17|55.64|54.24|55.65|54.25|55.57|54.17|121
1707892800000|2024-02-14 06:40:00|55.63|54.23|55.66|54.26|55.66|54.26|55.62|54.22|32
1707893100000|2024-02-14 06:45:00|55.67|54.27|55.7|54.3|55.7|54.3|55.66|54.26|139
1707893400000|2024-02-14 06:50:00|55.69|54.29|55.71|54.31|55.71|54.31|55.68|54.28|44
1707893700000|2024-02-14 06:55:00|55.72|54.32|55.76|54.36|55.77|54.37|55.72|54.32|243
1707894000000|2024-02-14 07:00:00|55.77|54.37|55.43|54.83|55.77|54.85|55.36|54.36|55
1707894300000|2024-02-14 07:05:00|55.44|54.84|55.39|54.79|55.47|54.87|55.39|54.79|52
1707894600000|2024-02-14 07:10:00|55.38|54.78|55.39|54.79|55.42|54.82|55.37|54.77|84
1707894900000|2024-02-14 07:15:00|55.4|54.8|55.36|54.76|55.41|54.81|55.32|54.72|72
1707895200000|2024-02-14 07:20:00|55.37|54.77|55.39|54.79|55.4|54.8|55.36|54.76|87
1707895500000|2024-02-14 07:25:00|55.4|54.8|55.51|54.91|55.52|54.92|55.4|54.8|43
1707895800000|2024-02-14 07:30:00|55.52|54.92|55.5|54.9|55.6|55|55.48|54.88|90
1707896100000|2024-02-14 07:35:00|55.51|54.91|55.43|54.83|55.53|54.93|55.43|54.83|84
1707896400000|2024-02-14 07:40:00|55.42|54.82|55.45|54.85|55.83|54.86|55.4|54.42|111
1707896700000|2024-02-14 07:45:00|55.46|54.86|55.45|54.85|55.47|54.87|55.43|54.83|81
1707897000000|2024-02-14 07:50:00|55.46|54.86|55.55|54.95|55.55|54.95|55.46|54.86|31
1707897300000|2024-02-14 07:55:00|55.54|54.94|55.54|54.94|55.54|54.94|55.48|54.88|91
1707897600000|2024-02-14 08:00:00|55.53|54.93|55.41|54.81|55.54|54.94|55.41|54.81|142
1707897900000|2024-02-14 08:05:00|55.42|54.82|55.37|54.77|55.8|54.83|55.36|54.38|137
1707898200000|2024-02-14 08:10:00|55.38|54.78|55.44|54.84|55.46|54.86|55.37|54.77|87
1707898500000|2024-02-14 08:15:00|55.45|54.85|55.48|54.88|55.52|54.92|55.44|54.84|89
1707898800000|2024-02-14 08:20:00|55.49|54.89|55.41|54.81|55.5|54.9|55.4|54.8|85
1707899100000|2024-02-14 08:25:00|55.4|54.8|55.39|54.79|55.44|54.84|55.39|54.79|80
1707899400000|2024-02-14 08:30:00|55.4|54.8|55.43|54.83|55.46|54.86|55.37|54.77|33
1707899700000|2024-02-14 08:35:00|55.44|54.84|55.53|54.93|55.54|54.94|55.43|54.83|62
1707900000000|2024-02-14 08:40:00|55.54|54.94|55.53|54.93|55.56|54.96|55.48|54.88|82
1707900300000|2024-02-14 08:45:00|55.52|54.92|55.58|54.98|55.58|54.98|55.51|54.91|87
1707900600000|2024-02-14 08:50:00|55.57|54.97|55.81|55.21|55.82|55.22|55.55|54.95|150
1707900900000|2024-02-14 08:55:00|55.8|55.2|56.14|55.54|56.16|55.56|55.8|55.2|263
1707901200000|2024-02-14 09:00:00|56.15|55.55|56.26|55.66|56.26|55.66|56.09|55.49|240
1707901500000|2024-02-14 09:05:00|56.25|55.65|56.32|55.72|56.32|55.72|56.17|55.57|178
1707901800000|2024-02-14 09:10:00|56.31|55.71|56.26|55.66|56.49|55.89|56.14|55.54|310
1707902100000|2024-02-14 09:15:00|56.25|55.65|56.45|55.85|56.45|55.85|56.21|55.61|199
1707902400000|2024-02-14 09:20:00|56.44|55.84|56.54|55.94|56.54|55.94|56.39|55.79|151
1707902700000|2024-02-14 09:25:00|56.53|55.93|56.62|56.02|56.63|56.03|56.48|55.88|170
1707903000000|2024-02-14 09:30:00|56.63|56.03|56.55|55.95|56.69|56.09|56.53|55.93|192
1707903300000|2024-02-14 09:35:00|56.56|55.96|56.66|56.06|56.72|56.12|56.56|55.96|178
1707903600000|2024-02-14 09:40:00|56.65|56.05|56.63|56.03|56.71|56.11|56.59|55.99|101
1707903900000|2024-02-14 09:45:00|56.62|56.02|56.81|56.21|56.81|56.21|56.56|55.96|165
1707904200000|2024-02-14 09:50:00|56.8|56.2|56.94|56.34|56.94|56.34|56.78|56.18|146
1707904500000|2024-02-14 09:55:00|56.95|56.35|57.03|56.43|57.06|56.46|56.89|56.29|164
1707904800000|2024-02-14 10:00:00|57.04|56.44|57.03|56.43|57.11|56.51|56.99|56.39|166
1707905100000|2024-02-14 10:05:00|57.04|56.44|57.5|56.9|57.57|56.97|57.03|56.43|287
1707905400000|2024-02-14 10:10:00|57.51|56.91|57.3|56.7|57.52|56.92|57.23|56.63|204
1707905700000|2024-02-14 10:15:00|57.31|56.71|57.36|56.76|57.48|56.88|57.28|56.68|171
1707906000000|2024-02-14 10:20:00|57.37|56.77|57.13|56.53|57.38|56.78|57.05|56.45|242
1707906300000|2024-02-14 10:25:00|57.12|56.52|57.41|56.81|57.41|56.81|57.12|56.52|158
1707906600000|2024-02-14 10:30:00|57.4|56.8|57.58|56.98|57.61|57.01|57.35|56.75|158
1707906900000|2024-02-14 10:35:00|57.59|56.99|57.4|56.8|57.92|57.01|57.39|56.52|151
1707907200000|2024-02-14 10:40:00|57.39|56.79|57.44|56.84|57.45|56.85|57.37|56.77|129
1707907500000|2024-02-14 10:45:00|57.45|56.85|57.6|57|57.6|57|57.43|56.83|100
1707907800000|2024-02-14 10:50:00|57.61|57.01|57.78|57.18|57.78|57.18|57.6|57|184
1707908100000|2024-02-14 10:55:00|57.77|57.17|57.87|57.27|57.91|57.31|57.71|57.11|158
1707908400000|2024-02-14 11:00:00|57.88|57.28|57.64|57.04|58.13|57.53|57.62|57.02|273
1707908700000|2024-02-14 11:05:00|57.65|57.05|57.56|56.96|57.73|57.13|57.38|56.78|261
1707909000000|2024-02-14 11:10:00|57.55|56.95|57.49|56.89|57.58|56.98|57.46|56.86|170
1707909300000|2024-02-14 11:15:00|57.5|56.9|57.54|56.94|57.58|56.98|57.43|56.83|136
1707909600000|2024-02-14 11:20:00|57.55|56.95|57.57|56.97|57.57|56.97|57.41|56.81|99
1707909900000|2024-02-14 11:25:00|57.58|56.98|57.74|57.14|57.8|57.2|57.57|56.97|118
1707910200000|2024-02-14 11:30:00|57.73|57.13|57.63|57.03|58.04|57.16|57.54|56.64|169
1707910500000|2024-02-14 11:35:00|57.64|57.04|57.61|57.01|57.72|57.12|57.59|56.99|119
1707910800000|2024-02-14 11:40:00|57.62|57.02|57.43|56.83|57.62|57.02|57.42|56.82|125
1707911100000|2024-02-14 11:45:00|57.42|56.82|57.44|56.84|57.45|56.85|57.41|56.81|91
1707911400000|2024-02-14 11:50:00|57.43|56.83|57.64|57.04|57.71|57.11|57.43|56.83|183
1707911700000|2024-02-14 11:55:00|57.65|57.05|57.65|57.05|57.76|57.16|57.59|56.99|238
1707912000000|2024-02-14 12:00:00|57.66|57.06|57.88|57.28|58.06|57.46|57.65|57.05|243
1707912300000|2024-02-14 12:05:00|57.89|57.29|57.86|57.26|58.03|57.43|57.86|57.26|208
1707912600000|2024-02-14 12:10:00|57.87|57.27|57.78|57.18|57.91|57.31|57.71|57.11|202
1707912900000|2024-02-14 12:15:00|57.77|57.17|57.95|57.35|57.96|57.36|57.75|57.15|118
1707913200000|2024-02-14 12:20:00|57.94|57.34|57.98|57.38|58.36|57.39|57.92|56.96|130
1707913500000|2024-02-14 12:25:00|57.97|57.37|58.11|57.51|58.19|57.59|57.95|57.35|172
1707913800000|2024-02-14 12:30:00|58.1|57.5|58.31|57.71|58.35|57.75|58.07|57.47|226
1707914100000|2024-02-14 12:35:00|58.3|57.7|58.04|57.44|58.32|57.72|58.04|57.44|200
1707914400000|2024-02-14 12:40:00|58.05|57.45|57.96|57.36|58.09|57.49|57.87|57.27|175
1707914700000|2024-02-14 12:45:00|57.95|57.35|57.79|57.19|57.95|57.35|57.7|57.1|211
1707915000000|2024-02-14 12:50:00|57.8|57.2|57.85|57.25|57.86|57.26|57.62|57.02|229
1707915300000|2024-02-14 12:55:00|57.84|57.24|57.67|57.07|57.84|57.24|57.66|57.06|196
1707915600000|2024-02-14 13:00:00|57.68|57.08|57.87|57.27|57.9|57.3|57.66|57.06|150
1707915900000|2024-02-14 13:05:00|57.88|57.28|57.91|57.31|57.98|57.38|57.84|57.24|127
1707916200000|2024-02-14 13:10:00|57.9|57.3|58.29|56.89|58.36|57.3|57.88|56.83|84
1707916500000|2024-02-14 13:15:00|58.28|56.88|58.42|57.02|58.5|57.1|58.25|56.85|250
1707916800000|2024-02-14 13:20:00|58.41|57.01|58.56|57.16|58.58|57.18|58.41|57.01|168
1707917100000|2024-02-14 13:25:00|58.55|57.15|58.64|57.24|58.64|57.24|58.5|57.1|236
1707917400000|2024-02-14 13:30:00|58.63|57.23|58.69|57.29|58.76|57.36|58.57|57.17|217
1707917700000|2024-02-14 13:35:00|58.68|57.28|58.62|57.22|58.69|57.29|58.45|57.05|291
1707918000000|2024-02-14 13:40:00|58.61|57.21|58.55|57.15|58.64|57.24|58.5|57.1|364
1707918300000|2024-02-14 13:45:00|58.54|57.14|58.37|56.97|58.55|57.15|58.33|56.93|326
1707918600000|2024-02-14 13:50:00|58.36|56.96|58.41|57.01|58.46|57.06|58.36|56.96|257
1707918900000|2024-02-14 13:55:00|58.4|57|58.51|57.11|58.56|57.16|58.4|57|275
1707919200000|2024-02-14 14:00:00|58.5|57.1|58.31|56.91|58.52|57.12|58.27|56.87|321
1707919500000|2024-02-14 14:05:00|58.32|56.92|58.3|56.9|58.34|56.94|58.22|56.82|453
1707919800000|2024-02-14 14:10:00|58.31|56.91|58.32|56.92|58.36|56.96|58.28|56.88|363
1707920100000|2024-02-14 14:15:00|58.31|56.91|58.26|56.86|58.32|56.92|58.19|56.79|425
1707920400000|2024-02-14 14:20:00|58.25|56.85|58.39|56.99|58.42|57.02|58.24|56.84|315
1707920700000|2024-02-14 14:25:00|58.4|57|58.48|57.08|58.52|57.12|58.4|57|258
1707921000000|2024-02-14 14:30:00|58.49|57.09|58.55|57.15|58.66|57.26|58.47|57.07|368
1707921300000|2024-02-14 14:35:00|58.54|57.14|58.57|57.17|58.7|57.3|58.54|57.14|402
1707921600000|2024-02-14 14:40:00|58.55|57.15|58.44|57.04|58.57|57.17|58.39|56.99|374
1707921900000|2024-02-14 14:45:00|58.45|57.05|58.5|57.1|58.52|57.12|58.33|56.93|316
1707922200000|2024-02-14 14:50:00|58.51|57.11|58.69|57.29|59.01|57.61|58.51|57.11|362
1707922500000|2024-02-14 14:55:00|58.68|57.28|58.44|57.04|58.69|57.29|58.38|56.98|395
1707922800000|2024-02-14 15:00:00|58.41|57.01|58.41|57.01|58.51|57.11|58.32|56.92|237
1707923100000|2024-02-14 15:05:00|58.4|57|58.18|56.78|58.47|57.07|58.15|56.75|141
1707923400000|2024-02-14 15:10:00|58.17|56.77|58.13|56.73|58.2|56.8|58|56.6|466
1707923700000|2024-02-14 15:15:00|58.11|56.71|58.17|56.77|58.19|56.79|57.77|56.37|512
1707924000000|2024-02-14 15:20:00|58.18|56.78|58.39|56.99|58.39|56.99|58.18|56.78|387
1707924300000|2024-02-14 15:25:00|58.4|57|58.41|57.01|58.58|57.18|58.36|56.96|366
1707924600000|2024-02-14 15:30:00|58.4|57|58.33|56.93|58.48|57.08|58.24|56.84|406
1707924900000|2024-02-14 15:35:00|58.36|56.96|58.26|56.86|58.42|57.02|58.21|56.81|415
1707925200000|2024-02-14 15:40:00|58.24|56.84|58.1|56.7|58.26|56.86|58.07|56.67|397
1707925500000|2024-02-14 15:45:00|58.09|56.69|58.23|56.83|58.3|56.9|58.09|56.69|355
1707925800000|2024-02-14 15:50:00|58.24|56.84|58.24|56.84|58.24|56.84|58|56.6|522
1707926100000|2024-02-14 15:55:00|58.23|56.83|58.16|56.76|58.26|56.86|58.1|56.7|465
1707926400000|2024-02-14 16:00:00|58.17|56.77|58.22|56.82|58.3|56.9|58.08|56.68|385
1707926700000|2024-02-14 16:05:00|58.21|56.81|58.15|56.75|58.33|56.93|58.1|56.7|416
1707927000000|2024-02-14 16:10:00|58.14|56.74|57.97|56.57|58.21|56.81|57.95|56.55|376
1707927300000|2024-02-14 16:15:00|57.98|56.58|57.82|56.42|58.04|56.64|57.78|56.38|365
1707927600000|2024-02-14 16:20:00|57.83|56.43|57.88|56.48|58|56.6|57.63|56.23|371
1707927900000|2024-02-14 16:25:00|57.86|56.46|57.91|56.51|57.96|56.56|57.78|56.38|305
1707928200000|2024-02-14 16:30:00|57.93|56.53|57.9|56.5|58|56.6|57.9|56.5|279
1707928500000|2024-02-14 16:35:00|57.91|56.51|57.88|56.48|57.99|56.59|57.83|56.43|260
1707928800000|2024-02-14 16:40:00|57.89|56.49|58.02|56.62|58.04|56.64|57.87|56.47|211
1707929100000|2024-02-14 16:45:00|58.01|56.61|58.02|56.62|58.08|56.68|57.97|56.57|208
1707929400000|2024-02-14 16:50:00|58.03|56.63|57.87|56.47|58.05|56.65|57.84|56.44|233
1707929700000|2024-02-14 16:55:00|57.88|56.48|57.74|56.34|57.88|56.48|57.72|56.32|225
1707930000000|2024-02-14 17:00:00|57.73|56.33|57.73|56.33|57.8|56.4|57.68|56.28|172
1707930300000|2024-02-14 17:05:00|57.74|56.34|57.74|56.34|57.83|56.43|57.71|56.31|155
1707930600000|2024-02-14 17:10:00|57.73|56.33|57.85|56.45|57.93|56.53|57.73|56.33|285
1707930900000|2024-02-14 17:15:00|57.84|56.44|57.75|56.35|57.92|56.52|57.75|56.35|184
1707931200000|2024-02-14 17:20:00|57.77|56.37|57.73|56.33|57.82|56.42|57.72|56.32|156
1707931500000|2024-02-14 17:25:00|57.74|56.34|57.75|56.35|57.76|56.36|57.66|56.26|206
1707931800000|2024-02-14 17:30:00|57.76|56.36|57.51|56.11|57.76|56.36|57.44|56.04|218
1707932100000|2024-02-14 17:35:00|57.5|56.1|57.47|56.07|57.57|56.17|57.45|56.05|142
1707932400000|2024-02-14 17:40:00|57.46|56.06|57.46|56.06|57.51|56.11|57.4|56|158
1707932700000|2024-02-14 17:45:00|57.45|56.05|57.37|55.97|57.48|56.08|57.31|55.91|194
1707933000000|2024-02-14 17:50:00|57.38|55.98|57.42|56.02|57.42|56.02|57.31|55.91|209
1707933300000|2024-02-14 17:55:00|57.43|56.03|57.5|56.1|57.53|56.13|57.37|55.97|127
1707933600000|2024-02-14 18:00:00|57.49|56.09|57.49|56.09|57.55|56.15|57.47|56.07|172
1707933900000|2024-02-14 18:05:00|57.5|56.1|57.41|56.01|57.56|56.16|57.4|56|174
1707934200000|2024-02-14 18:10:00|57.42|56.02|57.38|55.98|57.44|56.04|57.26|55.86|291
1707934500000|2024-02-14 18:15:00|57.37|55.97|57.45|56.05|57.49|56.09|57.32|55.92|115
1707934800000|2024-02-14 18:20:00|57.46|56.06|57.59|56.19|57.61|56.21|57.44|56.04|41
1707935100000|2024-02-14 18:25:00|57.6|56.2|57.62|56.22|57.69|56.29|57.56|56.16|90
1707935400000|2024-02-14 18:30:00|57.63|56.23|57.79|56.39|57.8|56.4|57.62|56.22|172
1707935700000|2024-02-14 18:35:00|57.8|56.4|57.88|56.48|57.91|56.51|57.75|56.35|146
1707936000000|2024-02-14 18:40:00|57.89|56.49|57.89|56.49|57.96|56.56|57.85|56.45|71
1707936300000|2024-02-14 18:45:00|57.88|56.48|57.96|56.56|58.02|56.62|57.88|56.48|38
1707936600000|2024-02-14 18:50:00|57.94|56.54|57.97|56.57|58|56.6|57.92|56.52|131
1707936900000|2024-02-14 18:55:00|57.96|56.56|58.01|56.61|58.03|56.63|57.96|56.56|150
1707937200000|2024-02-14 19:00:00|58.02|56.62|57.99|56.59|58.02|56.62|57.91|56.51|188
1707937500000|2024-02-14 19:05:00|58|56.6|57.96|56.56|58.02|56.62|57.95|56.55|183
1707937800000|2024-02-14 19:10:00|57.95|56.55|57.96|56.56|58.05|56.65|57.93|56.53|182
1707938100000|2024-02-14 19:15:00|57.95|56.55|57.84|56.44|57.97|56.57|57.8|56.4|334
1707938400000|2024-02-14 19:20:00|57.85|56.45|58|56.6|58|56.6|57.83|56.43|244
1707938700000|2024-02-14 19:25:00|58.01|56.61|58.11|56.71|58.12|56.72|58|56.6|217
1707939000000|2024-02-14 19:30:00|58.12|56.72|58.05|56.65|58.16|56.76|58.01|56.61|310
1707939300000|2024-02-14 19:35:00|58.06|56.66|58.19|56.79|58.21|56.81|58.03|56.63|234
1707939600000|2024-02-14 19:40:00|58.2|56.8|58.31|56.91|58.34|56.94|58.19|56.79|304
1707939900000|2024-02-14 19:45:00|58.32|56.92|58.27|56.87|58.34|56.94|58.25|56.85|250
1707940200000|2024-02-14 19:50:00|58.28|56.88|58.28|56.88|58.34|56.94|58.24|56.84|295
1707940500000|2024-02-14 19:55:00|58.27|56.87|58.24|56.84|58.28|56.88|58.17|56.77|243
1707940800000|2024-02-14 20:00:00|58.23|56.83|58.29|56.89|58.3|56.9|58.18|56.78|186
1707941100000|2024-02-14 20:05:00|58.28|56.88|58.37|56.97|58.39|56.99|58.25|56.85|288
1707941400000|2024-02-14 20:10:00|58.36|56.96|58.33|56.93|58.42|57.02|58.31|56.91|301
1707941700000|2024-02-14 20:15:00|58.34|56.94|58.27|56.87|58.36|56.96|58.23|56.83|211
1707942000000|2024-02-14 20:20:00|58.29|56.89|58.46|57.06|58.46|57.06|58.29|56.89|177
1707942300000|2024-02-14 20:25:00|58.47|57.07|58.47|57.07|58.57|57.17|58.46|57.06|176
1707942600000|2024-02-14 20:30:00|58.46|57.06|58.42|57.02|58.48|57.08|58.42|57.02|227
1707942900000|2024-02-14 20:35:00|58.43|57.03|58.42|57.02|58.43|57.03|58.35|56.95|161
1707943200000|2024-02-14 20:40:00|58.43|57.03|58.47|57.07|58.49|57.09|58.42|57.02|154
1707943500000|2024-02-14 20:45:00|58.46|57.06|58.38|56.98|58.49|57.09|58.36|56.96|246
1707943800000|2024-02-14 20:50:00|58.37|56.97|58.38|56.98|58.4|57|58.32|56.92|254
1707944100000|2024-02-14 20:55:00|58.37|56.97|58.38|56.98|58.41|57.01|58.31|56.91|257
1707944400000|2024-02-14 21:00:00|58.37|56.97|58.2|56.8|58.41|57.01|58.16|56.76|283
1707944700000|2024-02-14 21:05:00|58.21|56.81|58.18|56.78|58.25|56.85|58.13|56.73|184
1707945000000|2024-02-14 21:10:00|58.17|56.77|58.18|56.78|58.31|56.91|58.16|56.76|262
1707945300000|2024-02-14 21:15:00|58.19|56.79|58.12|56.72|58.19|56.79|58|56.6|312
1707945600000|2024-02-14 21:20:00|58.11|56.71|58.06|56.66|58.11|56.71|58.04|56.64|250
1707945900000|2024-02-14 21:25:00|58.07|56.67|58.02|56.62|58.1|56.7|58.02|56.62|216
1707946200000|2024-02-14 21:30:00|58.03|56.63|58.14|56.74|58.14|56.74|58|56.6|228
1707946500000|2024-02-14 21:35:00|58.13|56.73|58.17|56.77|58.18|56.78|58.1|56.7|60
1707946800000|2024-02-14 21:40:00|58.18|56.78|58.2|56.8|58.29|56.89|58.14|56.74|148
1707947100000|2024-02-14 21:45:00|58.21|56.81|58.31|56.91|58.34|56.94|58.21|56.81|207
1707947400000|2024-02-14 21:50:00|58.3|56.9|58.41|57.01|58.44|57.04|58.27|56.87|213
1707947700000|2024-02-14 21:55:00|58.42|57.02|58.51|57.11|58.51|57.11|58.33|56.93|156
1707948000000|2024-02-14 22:00:00|58.52|57.12|58.61|57.21|58.61|57.21|58.5|57.1|104
1707948300000|2024-02-14 22:05:00|58.6|57.2|58.45|57.05|58.61|57.21|58.45|57.05|77
1707948600000|2024-02-14 22:10:00|58.44|57.04|58.42|57.02|58.47|57.07|58.4|57|119
1707948900000|2024-02-14 22:15:00|58.41|57.01|58.37|56.97|58.44|57.04|58.34|56.94|85
1707949200000|2024-02-14 22:20:00|58.38|56.98|58.38|56.98|58.4|57|58.36|56.96|63
1707949500000|2024-02-14 22:25:00|58.4|57|58.3|56.9|58.45|57.05|58.26|56.86|92
1707949800000|2024-02-14 22:30:00|58.29|56.89|58.31|56.91|58.34|56.94|58.29|56.89|64
1707950100000|2024-02-14 22:35:00|58.3|56.9|58.4|57|58.4|57|58.3|56.9|46
1707950400000|2024-02-14 22:40:00|58.39|56.99|58.46|57.06|58.46|57.06|58.39|56.99|94
1707950700000|2024-02-14 22:45:00|58.45|57.05|58.42|57.02|58.46|57.06|58.42|57.02|22
1707951000000|2024-02-14 22:50:00|58.43|57.03|58.42|57.02|58.46|57.06|58.41|57.01|37
1707951300000|2024-02-14 22:55:00|58.44|57.04|58.51|57.11|58.52|57.12|58.43|57.03|102
1707951600000|2024-02-14 23:00:00|58.52|57.12|58.43|57.03|58.52|57.12|58.32|56.92|188
1707951900000|2024-02-14 23:05:00|58.44|57.04|58.43|57.03|58.48|57.08|58.33|56.93|336
1707952200000|2024-02-14 23:10:00|58.42|57.02|58.48|57.08|58.48|57.08|58.4|57|260
1707952500000|2024-02-14 23:15:00|58.47|57.07|58.33|56.93|58.52|57.12|58.31|56.91|250
1707952800000|2024-02-14 23:20:00|58.32|56.92|58.41|57.01|58.45|57.05|58.32|56.92|256
1707953100000|2024-02-14 23:25:00|58.42|57.02|58.35|56.95|58.42|57.02|58.31|56.91|193
1707953400000|2024-02-14 23:30:00|58.36|56.96|58.32|56.92|58.39|56.99|58.32|56.92|178
1707953700000|2024-02-14 23:35:00|58.33|56.93|58.4|57|58.41|57.01|58.3|56.9|94
1707954000000|2024-02-14 23:40:00|58.39|56.99|58.36|56.96|58.43|57.03|58.32|56.92|169
1707954300000|2024-02-14 23:45:00|58.37|56.97|58.37|56.97|58.39|56.99|58.33|56.93|127
1707954600000|2024-02-14 23:50:00|58.36|56.96|58.39|56.99|58.39|56.99|58.32|56.92|132
1707954900000|2024-02-14 23:55:00|58.4|57|58.43|57.03|58.45|57.05|58.39|56.99|156
1707955200000|2024-02-15 00:00:00|58.42|57.02|58.39|56.99|58.45|57.05|58.33|56.93|118
1707955500000|2024-02-15 00:05:00|58.38|56.98|58.29|56.89|58.39|56.99|58.29|56.89|232
1707955800000|2024-02-15 00:10:00|58.3|56.9|58.28|56.88|58.33|56.93|58.27|56.87|220
1707956100000|2024-02-15 00:15:00|58.27|56.87|58.32|56.92|58.35|56.95|58.27|56.87|233
1707956400000|2024-02-15 00:20:00|58.31|56.91|58.73|57.33|58.74|57.34|58.31|56.91|375
1707956700000|2024-02-15 00:25:00|58.72|57.32|58.8|57.4|58.82|57.42|58.56|57.16|492
1707957000000|2024-02-15 00:30:00|58.81|57.41|58.72|57.32|58.81|57.41|58.65|57.25|559
1707957300000|2024-02-15 00:35:00|58.73|57.33|58.89|57.49|58.89|57.49|58.7|57.3|85
1707957600000|2024-02-15 00:40:00|58.88|57.48|58.86|57.46|58.88|57.48|58.77|57.37|338
1707957900000|2024-02-15 00:45:00|58.85|57.45|58.82|57.42|58.93|57.53|58.81|57.41|477
1707958200000|2024-02-15 00:50:00|58.81|57.41|58.89|57.49|58.89|57.49|58.71|57.31|483
1707958500000|2024-02-15 00:55:00|58.88|57.48|58.89|57.49|58.93|57.53|58.86|57.46|149
1707958800000|2024-02-15 01:00:00|58.9|57.5|58.76|57.36|58.94|57.54|58.74|57.34|417
1707959100000|2024-02-15 01:05:00|58.77|57.37|58.65|57.25|58.77|57.37|58.63|57.23|400
1707959400000|2024-02-15 01:10:00|58.64|57.24|58.7|57.3|58.7|57.3|58.5|57.1|331
1707959700000|2024-02-15 01:15:00|58.71|57.31|58.52|57.12|58.73|57.33|58.43|57.03|408
1707960000000|2024-02-15 01:20:00|58.53|57.13|58.3|56.9|58.58|57.18|58.27|56.87|403
1707960300000|2024-02-15 01:25:00|58.29|56.89|58.19|56.79|58.31|56.91|58.09|56.69|429
1707960600000|2024-02-15 01:30:00|58.18|56.78|57.83|56.43|58.23|56.83|57.83|56.43|434
1707960900000|2024-02-15 01:35:00|57.85|56.45|58.1|56.7|58.15|56.75|57.84|56.44|149
1707961200000|2024-02-15 01:40:00|58.08|56.68|58.11|56.71|58.19|56.79|58.02|56.62|271
1707961500000|2024-02-15 01:45:00|58.12|56.72|58.16|56.76|58.24|56.84|58|56.6|415
1707961800000|2024-02-15 01:50:00|58.17|56.77|58.26|56.86|58.28|56.88|58.16|56.76|426
1707962100000|2024-02-15 01:55:00|58.27|56.87|58.23|56.83|58.29|56.89|58.17|56.77|442
1707962400000|2024-02-15 02:00:00|58.24|56.84|58.37|56.97|58.38|56.98|58.15|56.75|374
1707962700000|2024-02-15 02:05:00|58.38|56.98|58.46|57.06|58.58|57.18|58.35|56.95|371
1707963000000|2024-02-15 02:10:00|58.48|57.08|58.55|57.15|58.56|57.16|58.36|56.96|467
1707963300000|2024-02-15 02:15:00|58.54|57.14|58.8|57.4|58.8|57.4|58.53|57.13|184
1707963600000|2024-02-15 02:20:00|58.81|57.41|58.65|57.25|58.81|57.41|58.64|57.24|191
1707963900000|2024-02-15 02:25:00|58.64|57.24|58.6|57.2|58.69|57.29|58.56|57.16|144
1707964200000|2024-02-15 02:30:00|58.61|57.21|58.63|57.23|58.65|57.25|58.5|57.1|236
1707964500000|2024-02-15 02:35:00|58.64|57.24|58.78|57.38|58.85|57.45|58.62|57.22|136
1707964800000|2024-02-15 02:40:00|58.77|57.37|58.82|57.42|58.82|57.42|58.71|57.31|277
1707965100000|2024-02-15 02:45:00|58.8|57.4|58.75|57.35|58.85|57.45|58.69|57.29|63
1707965400000|2024-02-15 02:50:00|58.76|57.36|58.58|57.18|58.82|57.42|58.58|57.18|109
1707965700000|2024-02-15 02:55:00|58.59|57.19|58.59|57.19|58.66|57.26|58.55|57.15|308
1707966000000|2024-02-15 03:00:00|58.6|57.2|58.68|57.28|58.69|57.29|58.56|57.16|321
1707966300000|2024-02-15 03:05:00|58.67|57.27|58.68|57.28|58.7|57.3|58.61|57.21|325
1707966600000|2024-02-15 03:10:00|58.67|57.27|58.69|57.29|58.77|57.37|58.63|57.23|202
1707966900000|2024-02-15 03:15:00|58.7|57.3|58.67|57.27|58.76|57.36|58.61|57.21|435
1707967200000|2024-02-15 03:20:00|58.66|57.26|58.72|57.32|58.76|57.36|58.61|57.21|489
1707967500000|2024-02-15 03:25:00|58.71|57.31|58.72|57.32|58.78|57.38|58.7|57.3|568
1707967800000|2024-02-15 03:30:00|58.71|57.31|58.66|57.26|58.76|57.36|58.65|57.25|303
1707968100000|2024-02-15 03:35:00|58.67|57.27|58.74|57.34|58.78|57.38|58.66|57.26|246
1707968400000|2024-02-15 03:40:00|58.75|57.35|58.87|57.47|58.89|57.49|58.73|57.33|290
1707968700000|2024-02-15 03:45:00|58.88|57.48|58.85|57.45|58.88|57.48|58.73|57.33|424
1707969000000|2024-02-15 03:50:00|58.84|57.44|58.88|57.48|58.89|57.49|58.77|57.37|403
1707969300000|2024-02-15 03:55:00|58.89|57.49|58.95|57.55|58.95|57.55|58.87|57.47|243
1707969600000|2024-02-15 04:00:00|58.94|57.54|58.83|57.43|58.95|57.55|58.8|57.4|255
1707969900000|2024-02-15 04:05:00|58.82|57.42|58.78|57.38|58.83|57.43|58.69|57.29|288
1707970200000|2024-02-15 04:10:00|58.79|57.39|58.88|57.48|58.9|57.5|58.77|57.37|171
1707970500000|2024-02-15 04:15:00|58.87|57.47|58.77|57.37|58.89|57.49|58.72|57.32|430
1707970800000|2024-02-15 04:20:00|58.79|57.39|58.82|57.42|58.85|57.45|58.75|57.35|466
1707971100000|2024-02-15 04:25:00|58.84|57.44|58.92|57.52|58.93|57.53|58.81|57.41|311
1707971400000|2024-02-15 04:30:00|58.9|57.5|58.75|57.35|58.91|57.51|58.64|57.24|323
1707971700000|2024-02-15 04:35:00|58.76|57.36|58.79|57.39|58.82|57.42|58.67|57.27|355
1707972000000|2024-02-15 04:40:00|58.8|57.4|58.91|57.51|58.91|57.51|58.78|57.38|314
1707972300000|2024-02-15 04:45:00|58.9|57.5|58.73|57.33|58.91|57.51|58.73|57.33|295
1707972600000|2024-02-15 04:50:00|58.74|57.34|58.78|57.38|58.82|57.42|58.67|57.27|97
1707972900000|2024-02-15 04:55:00|58.77|57.37|58.74|57.34|58.86|57.46|58.71|57.31|312
1707973200000|2024-02-15 05:00:00|58.73|57.33|58.75|57.35|58.78|57.38|58.64|57.24|233
1707973500000|2024-02-15 05:05:00|58.74|57.34|58.7|57.3|58.77|57.37|58.66|57.26|260
1707973800000|2024-02-15 05:10:00|58.71|57.31|58.68|57.28|58.71|57.31|58.62|57.22|424
1707974100000|2024-02-15 05:15:00|58.67|57.27|58.59|57.19|58.69|57.29|58.57|57.17|382
1707974400000|2024-02-15 05:20:00|58.61|57.21|58.49|57.09|58.62|57.22|58.42|57.02|309
1707974700000|2024-02-15 05:25:00|58.5|57.1|58.48|57.08|58.52|57.12|58.38|56.98|277
1707975000000|2024-02-15 05:30:00|58.47|57.07|58.41|57.01|58.53|57.13|58.4|57|280
1707975300000|2024-02-15 05:35:00|58.4|57|58.41|57.01|58.42|57.02|58.29|56.89|237
1707975600000|2024-02-15 05:40:00|58.4|57|58.27|56.87|58.4|57|58.25|56.85|238
1707975900000|2024-02-15 05:45:00|58.26|56.86|58.12|56.72|58.26|56.86|58.12|56.72|315
1707976200000|2024-02-15 05:50:00|58.13|56.73|57.94|56.54|58.18|56.78|57.92|56.52|401
1707976500000|2024-02-15 05:55:00|57.95|56.55|58.01|56.61|58.04|56.64|57.77|56.37|332
1707976800000|2024-02-15 06:00:00|58.02|56.62|58.07|56.67|58.11|56.71|57.92|56.52|268
1707977100000|2024-02-15 06:05:00|58.08|56.68|58.11|56.71|58.11|56.71|57.96|56.56|162
1707977400000|2024-02-15 06:10:00|58.12|56.72|58.16|56.76|58.19|56.79|58.08|56.68|77
1707977700000|2024-02-15 06:15:00|58.17|56.77|58.1|56.7|58.19|56.79|58.01|56.61|238
1707978000000|2024-02-15 06:20:00|58.09|56.69|57.95|56.55|58.11|56.71|57.95|56.55|196
1707978300000|2024-02-15 06:25:00|57.96|56.56|58.04|56.64|58.05|56.65|57.93|56.53|81
1707978600000|2024-02-15 06:30:00|58.03|56.63|58.16|56.76|58.19|56.79|58.02|56.62|140
1707978900000|2024-02-15 06:35:00|58.17|56.77|58.19|56.79|58.22|56.82|58.16|56.76|168
1707979200000|2024-02-15 06:40:00|58.18|56.78|58.29|56.89|58.32|56.92|58.17|56.77|76
1707979500000|2024-02-15 06:45:00|58.3|56.9|58.38|56.98|58.38|56.98|58.29|56.89|25
1707979800000|2024-02-15 06:50:00|58.37|56.97|58.41|57.01|58.51|57.11|58.37|56.97|56
1707980100000|2024-02-15 06:55:00|58.4|57|58.29|56.89|58.4|57|58.26|56.86|99
1707980400000|2024-02-15 07:00:00|58.28|56.88|58.36|56.96|58.42|57.32|57.86|56.88|122
1707980700000|2024-02-15 07:05:00|58.37|56.97|58.46|57.06|58.47|57.07|58.33|56.93|164
1707981000000|2024-02-15 07:10:00|58.47|57.07|58.51|57.11|58.52|57.12|58.45|57.05|121
1707981300000|2024-02-15 07:15:00|58.5|57.1|58.59|57.19|58.59|57.19|58.48|57.08|82
1707981600000|2024-02-15 07:20:00|58.58|57.18|58.58|57.18|58.59|57.19|58.55|57.15|65
1707981900000|2024-02-15 07:25:00|58.57|57.17|58.57|57.17|58.58|57.18|58.51|57.11|166
1707982200000|2024-02-15 07:30:00|58.56|57.16|58.41|57.01|58.56|57.16|58.41|57.01|29
1707982500000|2024-02-15 07:35:00|58.4|57|58.26|56.86|58.41|57.01|58.25|56.85|118
1707982800000|2024-02-15 07:40:00|58.25|56.85|58.11|56.71|58.28|56.88|57.99|56.59|336
1707983100000|2024-02-15 07:45:00|58.1|56.7|58.3|56.9|58.3|56.9|58.1|56.7|233
1707983400000|2024-02-15 07:50:00|58.29|56.89|58.4|57|58.4|57|58.22|56.82|177
1707983700000|2024-02-15 07:55:00|58.39|56.99|58.5|57.1|58.51|57.11|58.39|56.99|179
1707984000000|2024-02-15 08:00:00|58.49|57.09|58.35|56.95|58.53|57.13|58.32|56.92|137
1707984300000|2024-02-15 08:05:00|58.34|56.94|58.24|56.84|58.34|56.94|58.18|56.78|160
1707984600000|2024-02-15 08:10:00|58.25|56.85|58.26|56.86|58.3|56.9|58.17|56.77|279
1707984900000|2024-02-15 08:15:00|58.27|56.87|58.4|57|58.41|57.01|58.27|56.87|220
1707985200000|2024-02-15 08:20:00|58.39|56.99|58.45|57.05|58.47|57.07|58.39|56.99|192
1707985500000|2024-02-15 08:25:00|58.46|57.06|58.42|57.02|58.54|57.14|58.4|57|218
1707985800000|2024-02-15 08:30:00|58.43|57.03|58.32|56.92|58.47|57.07|58.31|56.91|317
1707986100000|2024-02-15 08:35:00|58.33|56.93|58.32|56.92|58.41|57.01|58.27|56.87|307
1707986400000|2024-02-15 08:40:00|58.31|56.91|58.37|56.97|58.39|56.99|58.31|56.91|121
1707986700000|2024-02-15 08:45:00|58.36|56.96|58.21|56.81|58.38|56.98|58.18|56.78|238
1707987000000|2024-02-15 08:50:00|58.2|56.8|58.21|56.81|58.28|56.88|58.14|56.74|318
1707987300000|2024-02-15 08:55:00|58.22|56.82|58.2|56.8|58.28|56.88|58.17|56.77|201
1707987600000|2024-02-15 09:00:00|58.19|56.79|58.16|56.76|58.29|56.89|58.16|56.76|221
1707987900000|2024-02-15 09:05:00|58.15|56.75|58.26|56.86|58.29|56.89|58.12|56.72|214
1707988200000|2024-02-15 09:10:00|58.27|56.87|58.37|56.97|58.37|56.97|58.21|56.81|43
1707988500000|2024-02-15 09:15:00|58.37|56.97|58.54|57.14|58.63|57.23|58.37|56.97|152
1707988800000|2024-02-15 09:20:00|58.53|57.13|58.64|57.24|58.69|57.29|58.52|57.12|195
1707989100000|2024-02-15 09:25:00|58.63|57.23|58.77|57.37|58.77|57.37|58.55|57.15|103
1707989400000|2024-02-15 09:30:00|58.77|57.37|58.8|57.4|58.92|57.52|58.74|57.34|142
1707989700000|2024-02-15 09:35:00|58.79|57.39|58.7|57.3|58.81|57.41|58.67|57.27|83
1707990000000|2024-02-15 09:40:00|58.71|57.31|58.72|57.32|58.79|57.39|58.68|57.28|164
1707990300000|2024-02-15 09:45:00|58.74|57.34|58.78|57.38|58.84|57.44|58.7|57.3|122
1707990600000|2024-02-15 09:50:00|58.79|57.39|58.92|57.52|58.94|57.54|58.78|57.38|171
1707990900000|2024-02-15 09:55:00|58.91|57.51|58.91|57.51|58.92|57.52|58.86|57.46|119
1707991200000|2024-02-15 10:00:00|58.9|57.5|59.04|57.64|59.11|57.71|58.79|57.39|144
1707991500000|2024-02-15 10:05:00|59.05|57.65|59.34|57.94|59.34|57.94|59.04|57.64|132
1707991800000|2024-02-15 10:10:00|59.33|57.93|59.27|57.87|59.36|57.96|59.22|57.82|66
1707992100000|2024-02-15 10:15:00|59.28|57.88|59.23|57.83|59.35|57.95|59.13|57.73|147
1707992400000|2024-02-15 10:20:00|59.24|57.84|59.03|57.63|59.27|57.87|59.02|57.62|196
1707992700000|2024-02-15 10:25:00|59.02|57.62|59.09|57.69|59.13|57.73|59.01|57.61|212
1707993000000|2024-02-15 10:30:00|59.1|57.7|59.15|57.75|59.17|57.77|59.03|57.63|184
1707993300000|2024-02-15 10:35:00|59.14|57.74|59.18|57.78|59.24|57.84|59.14|57.74|257
1707993600000|2024-02-15 10:40:00|59.19|57.79|59.15|57.75|59.33|57.93|59.13|57.73|217
1707993900000|2024-02-15 10:45:00|59.16|57.76|59.28|57.88|59.35|57.95|59.15|57.75|63
1707994200000|2024-02-15 10:50:00|59.29|57.89|59.47|58.07|59.48|58.08|59.26|57.86|252
1707994500000|2024-02-15 10:55:00|59.46|58.06|59.53|58.13|59.56|58.16|59.39|57.99|180
1707994800000|2024-02-15 11:00:00|59.52|58.12|59.6|58.2|59.66|58.26|59.5|58.1|279
1707995100000|2024-02-15 11:05:00|59.59|58.19|59.57|58.17|59.69|58.29|59.51|58.11|400
1707995400000|2024-02-15 11:10:00|59.56|58.16|59.68|58.28|59.69|58.29|59.56|58.16|75
1707995700000|2024-02-15 11:15:00|59.69|58.29|59.9|58.5|59.93|58.53|59.63|58.23|293
1707996000000|2024-02-15 11:20:00|59.89|58.49|60.15|58.75|60.15|58.75|59.87|58.47|244
1707996300000|2024-02-15 11:25:00|60.16|58.76|60.17|58.77|60.19|58.79|60.04|58.64|274
1707996600000|2024-02-15 11:30:00|60.16|58.76|60.19|58.79|60.19|58.79|60.05|58.65|344
1707996900000|2024-02-15 11:35:00|60.2|58.8|59.75|58.35|60.21|58.81|59.58|58.18|513
1707997200000|2024-02-15 11:40:00|59.76|58.36|59.6|58.2|59.86|58.46|59.58|58.18|345
1707997500000|2024-02-15 11:45:00|59.59|58.19|59.42|58.02|59.64|58.24|59.38|57.98|347
1707997800000|2024-02-15 11:50:00|59.43|58.03|59.41|58.01|59.45|58.05|59.31|57.91|134
1707998100000|2024-02-15 11:55:00|59.42|58.02|59.63|58.23|59.68|58.28|59.38|57.98|415
1707998400000|2024-02-15 12:00:00|59.64|58.24|60.11|58.71|60.11|58.71|59.63|58.23|188
1707998700000|2024-02-15 12:05:00|60.1|58.7|59.9|58.5|60.19|58.79|59.89|58.49|142
1707999000000|2024-02-15 12:10:00|59.91|58.51|59.92|58.52|60.01|58.61|59.66|58.26|532
1707999300000|2024-02-15 12:15:00|59.9|58.5|59.67|58.27|59.96|58.56|59.48|58.08|615
1707999600000|2024-02-15 12:20:00|59.68|58.28|60.03|58.63|60.16|58.76|59.62|58.22|578
1707999900000|2024-02-15 12:25:00|60.07|58.67|60.14|58.74|60.15|58.75|59.9|58.5|657
1708000200000|2024-02-15 12:30:00|60.12|58.72|59.97|58.57|60.16|58.76|59.96|58.56|578
1708000500000|2024-02-15 12:35:00|59.98|58.58|59.85|58.45|60|58.6|59.83|58.43|151
1708000800000|2024-02-15 12:40:00|59.84|58.44|59.81|58.41|60|58.6|59.8|58.4|253
1708001100000|2024-02-15 12:45:00|59.8|58.4|59.82|58.42|59.94|58.54|59.78|58.38|444
1708001400000|2024-02-15 12:50:00|59.83|58.43|59.77|58.37|59.86|58.46|59.69|58.29|379
1708001700000|2024-02-15 12:55:00|59.78|58.38|59.71|58.31|59.78|58.38|59.63|58.23|295
1708002000000|2024-02-15 13:00:00|59.7|58.3|59.7|58.3|59.87|58.47|59.66|58.26|275
1708002300000|2024-02-15 13:05:00|59.69|58.29|59.65|58.25|59.77|58.37|59.57|58.17|433
1708002600000|2024-02-15 13:10:00|59.64|58.24|59.72|58.32|59.75|58.35|59.5|58.1|469
1708002900000|2024-02-15 13:15:00|59.71|58.31|59.73|58.33|59.85|58.45|59.58|58.18|515
1708003200000|2024-02-15 13:20:00|59.74|58.34|59.77|58.37|59.9|58.5|59.7|58.3|273
1708003500000|2024-02-15 13:25:00|59.78|58.38|59.58|58.18|59.78|58.38|59.53|58.13|355
1708003800000|2024-02-15 13:30:00|59.59|58.19|59.61|58.21|59.72|58.32|59.59|58.19|473
1708004100000|2024-02-15 13:35:00|59.6|58.2|59.5|58.1|59.69|58.29|59.45|58.05|419
1708004400000|2024-02-15 13:40:00|59.49|58.09|59.7|58.3|59.74|58.34|59.47|58.07|463
1708004700000|2024-02-15 13:45:00|59.69|58.29|60.04|58.64|60.08|58.68|59.67|58.27|381
1708005000000|2024-02-15 13:50:00|60.05|58.65|60.48|59.08|60.55|59.15|60.03|58.63|501
1708005300000|2024-02-15 13:55:00|60.47|59.07|60.5|59.1|60.54|59.14|60.32|58.92|433
1708005600000|2024-02-15 14:00:00|60.49|59.09|60.42|59.02|60.54|59.14|60.18|58.78|520
1708005900000|2024-02-15 14:05:00|60.41|59.01|60.56|59.16|60.61|59.21|60.37|58.97|389
1708006200000|2024-02-15 14:10:00|60.57|59.17|60.63|59.23|60.67|59.27|60.57|59.17|341
1708006500000|2024-02-15 14:15:00|60.64|59.24|60.59|59.19|60.67|59.27|60.47|59.07|228
1708006800000|2024-02-15 14:20:00|60.6|59.2|60.72|59.32|60.76|59.36|60.6|59.2|160
1708007100000|2024-02-15 14:25:00|60.73|59.33|61.12|59.72|61.21|59.81|60.71|59.31|486
1708007400000|2024-02-15 14:30:00|61.13|59.73|61.39|59.99|61.47|60.07|61.03|59.63|647
1708007700000|2024-02-15 14:35:00|61.38|59.98|61.13|59.73|61.38|59.98|61.06|59.66|678
1708008000000|2024-02-15 14:40:00|61.14|59.74|61.14|59.74|61.26|59.86|61.01|59.61|616
1708008300000|2024-02-15 14:45:00|61.15|59.75|61.46|60.06|61.51|60.11|61.15|59.75|449
1708008600000|2024-02-15 14:50:00|61.45|60.05|61.4|60|61.45|60.05|61.29|59.89|509
1708008900000|2024-02-15 14:55:00|61.39|59.99|61.32|59.92|61.44|60.04|61.18|59.78|405
1708009200000|2024-02-15 15:00:00|61.31|59.91|61.08|59.68|61.49|60.09|61.08|59.68|446
1708009500000|2024-02-15 15:05:00|61.07|59.67|61.64|60.24|61.65|60.25|60.85|59.45|448
1708009800000|2024-02-15 15:10:00|61.63|60.23|61.67|60.27|61.68|60.28|61.51|60.11|442
1708010100000|2024-02-15 15:15:00|61.66|60.26|61.42|60.02|61.88|60.48|61.37|59.97|546
1708010400000|2024-02-15 15:20:00|61.41|60.01|61.78|60.38|61.87|60.47|61.35|59.95|441
1708010700000|2024-02-15 15:25:00|61.79|60.39|61.66|60.26|61.88|60.48|61.52|60.12|471
1708011000000|2024-02-15 15:30:00|61.67|60.27|61|59.6|61.72|60.32|60.65|59.25|681
1708011300000|2024-02-15 15:35:00|61.01|59.61|61.35|59.95|61.54|60.14|60.94|59.54|566
1708011600000|2024-02-15 15:40:00|61.36|59.96|60.94|59.54|61.36|59.96|60.71|59.31|665
1708011900000|2024-02-15 15:45:00|60.93|59.53|60.72|59.32|61.06|59.66|60.47|59.07|678
1708012200000|2024-02-15 15:50:00|60.7|59.3|60.85|59.45|60.97|59.57|60.68|59.28|488
1708012500000|2024-02-15 15:55:00|60.83|59.43|60.68|59.28|60.83|59.43|60.54|59.14|519
1708012800000|2024-02-15 16:00:00|60.66|59.26|60.75|59.35|60.83|59.43|60.49|59.09|555
1708013100000|2024-02-15 16:05:00|60.76|59.36|60.28|58.88|60.81|59.41|60.25|58.85|518
1708013400000|2024-02-15 16:10:00|60.29|58.89|60.17|58.77|60.45|59.05|60.13|58.73|670
1708013700000|2024-02-15 16:15:00|60.15|58.75|60.82|59.42|60.99|59.59|60.15|58.75|565
1708014000000|2024-02-15 16:20:00|60.83|59.43|60.93|59.53|61.04|59.64|60.64|59.24|553
1708014300000|2024-02-15 16:25:00|60.92|59.52|61.18|59.78|61.21|59.81|60.89|59.49|460
1708014600000|2024-02-15 16:30:00|61.19|59.79|61.06|59.66|61.3|59.9|61.03|59.63|489
1708014900000|2024-02-15 16:35:00|61.05|59.65|61.25|59.85|61.26|59.86|61.02|59.62|455
1708015200000|2024-02-15 16:40:00|61.26|59.86|61.46|60.06|61.59|60.19|61.25|59.85|507
1708015500000|2024-02-15 16:45:00|61.45|60.05|61.52|60.12|61.54|60.14|61.24|59.84|258
1708015800000|2024-02-15 16:50:00|61.53|60.13|61.5|60.1|61.63|60.23|61.41|60.01|449
1708016100000|2024-02-15 16:55:00|61.51|60.11|61.33|59.93|61.51|60.11|61.3|59.9|435
1708016400000|2024-02-15 17:00:00|61.32|59.92|61.3|59.9|61.46|60.06|61.26|59.86|277
1708016700000|2024-02-15 17:05:00|61.29|59.89|61.18|59.78|61.29|59.89|61|59.6|343
1708017000000|2024-02-15 17:10:00|61.17|59.77|61.15|59.75|61.24|59.84|61.1|59.7|291
1708017300000|2024-02-15 17:15:00|61.14|59.74|61.22|59.82|61.27|59.87|61.11|59.71|344
1708017600000|2024-02-15 17:20:00|61.21|59.81|61.22|59.82|61.22|59.82|61.05|59.65|323
1708017900000|2024-02-15 17:25:00|61.23|59.83|61.53|60.13|61.65|60.25|61.22|59.82|264
1708018200000|2024-02-15 17:30:00|61.54|60.14|61.71|60.31|61.96|60.56|61.5|60.1|282
1708018500000|2024-02-15 17:35:00|61.72|60.32|61.32|59.92|61.73|60.33|61.24|59.84|204
1708018800000|2024-02-15 17:40:00|61.33|59.93|61.31|59.91|61.42|60.02|61.28|59.88|251
1708019100000|2024-02-15 17:45:00|61.32|59.92|61.04|59.64|61.42|60.02|61.02|59.62|303
1708019400000|2024-02-15 17:50:00|61.05|59.65|60.82|59.42|61.09|59.69|60.82|59.42|294
1708019700000|2024-02-15 17:55:00|60.84|59.44|60.84|59.44|60.95|59.55|60.71|59.31|395
1708020000000|2024-02-15 18:00:00|60.83|59.43|60.62|59.22|60.92|59.52|60.55|59.15|412
1708020300000|2024-02-15 18:05:00|60.61|59.21|60.93|59.53|61.02|59.62|60.59|59.19|448
1708020600000|2024-02-15 18:10:00|60.94|59.54|61.07|59.67|61.12|59.72|60.93|59.53|324
1708020900000|2024-02-15 18:15:00|61.06|59.66|60.83|59.43|61.06|59.66|60.81|59.41|322
1708021200000|2024-02-15 18:20:00|60.85|59.45|60.83|59.43|60.89|59.49|60.67|59.27|95
1708021500000|2024-02-15 18:25:00|60.82|59.42|60.63|59.23|60.88|59.48|60.62|59.22|242
1708021800000|2024-02-15 18:30:00|60.64|59.24|60.74|59.34|60.76|59.36|60.56|59.16|257
1708022100000|2024-02-15 18:35:00|60.75|59.35|60.67|59.27|60.75|59.35|60.62|59.22|270
1708022400000|2024-02-15 18:40:00|60.66|59.26|60.57|59.17|60.76|59.36|60.55|59.15|206
1708022700000|2024-02-15 18:45:00|60.59|59.19|60.73|59.33|60.73|59.33|60.52|59.12|138
1708023000000|2024-02-15 18:50:00|60.72|59.32|60.71|59.31|60.82|59.42|60.62|59.22|356
1708023300000|2024-02-15 18:55:00|60.72|59.32|60.75|59.35|60.77|59.37|60.64|59.24|385
1708023600000|2024-02-15 19:00:00|60.74|59.34|60.65|59.25|60.75|59.35|60.65|59.25|248
1708023900000|2024-02-15 19:05:00|60.64|59.24|60.69|59.29|60.7|59.3|60.59|59.19|317
1708024200000|2024-02-15 19:10:00|60.68|59.28|60.62|59.22|60.72|59.32|60.6|59.2|270
1708024500000|2024-02-15 19:15:00|60.63|59.23|60.38|58.98|60.63|59.23|60.37|58.97|263
1708024800000|2024-02-15 19:20:00|60.39|58.99|60.45|59.05|60.5|59.1|60.38|58.98|348
1708025100000|2024-02-15 19:25:00|60.44|59.04|60.45|59.05|60.48|59.08|60.36|58.96|110
1708025400000|2024-02-15 19:30:00|60.47|59.07|60.41|59.01|60.56|59.16|60.36|58.96|386
1708025700000|2024-02-15 19:35:00|60.42|59.02|60.5|59.1|60.56|59.16|60.36|58.96|399
1708026000000|2024-02-15 19:40:00|60.51|59.11|60.67|59.27|60.71|59.31|60.47|59.07|411
1708026300000|2024-02-15 19:45:00|60.66|59.26|61.04|59.64|61.05|59.65|60.65|59.25|308
1708026600000|2024-02-15 19:50:00|61.05|59.65|61.02|59.62|61.11|59.71|60.93|59.53|441
1708026900000|2024-02-15 19:55:00|60.99|59.59|60.91|59.51|61.04|59.64|60.85|59.45|341
1708027200000|2024-02-15 20:00:00|60.92|59.52|61.13|59.73|61.13|59.73|60.88|59.48|403
1708027500000|2024-02-15 20:05:00|61.12|59.72|61|59.6|61.13|59.73|60.99|59.59|466
1708027800000|2024-02-15 20:10:00|61.01|59.61|60.9|59.5|61.03|59.63|60.86|59.46|325
1708028100000|2024-02-15 20:15:00|60.89|59.49|60.59|59.19|60.89|59.49|60.43|59.03|442
1708028400000|2024-02-15 20:20:00|60.6|59.2|60.67|59.27|60.82|59.42|60.58|59.18|482
1708028700000|2024-02-15 20:25:00|60.68|59.28|60.64|59.24|60.71|59.31|60.6|59.2|347
1708029000000|2024-02-15 20:30:00|60.63|59.23|60.67|59.27|60.75|59.35|60.55|59.15|382
1708029300000|2024-02-15 20:35:00|60.68|59.28|60.83|59.43|60.83|59.43|60.63|59.23|341
1708029600000|2024-02-15 20:40:00|60.82|59.42|60.82|59.42|60.97|59.57|60.77|59.37|299
1708029900000|2024-02-15 20:45:00|60.83|59.43|60.73|59.33|60.83|59.43|60.6|59.2|416
1708030200000|2024-02-15 20:50:00|60.74|59.34|60.63|59.23|60.82|59.42|60.59|59.19|360
1708030500000|2024-02-15 20:55:00|60.61|59.21|60.57|59.17|60.72|59.32|60.52|59.12|425
1708030800000|2024-02-15 21:00:00|60.58|59.18|60.65|59.25|60.7|59.3|60.41|59.01|421
1708031100000|2024-02-15 21:05:00|60.64|59.24|60.8|59.4|60.8|59.4|60.6|59.2|304
1708031400000|2024-02-15 21:10:00|60.79|59.39|60.72|59.32|60.88|59.48|60.64|59.24|304
1708031700000|2024-02-15 21:15:00|60.71|59.31|60.57|59.17|60.71|59.31|60.55|59.15|408
1708032000000|2024-02-15 21:20:00|60.58|59.18|60.6|59.2|60.69|59.29|60.55|59.15|372
1708032300000|2024-02-15 21:25:00|60.62|59.22|60.36|58.96|60.62|59.22|60.36|58.96|295
1708032600000|2024-02-15 21:30:00|60.37|58.97|60.24|58.84|60.37|58.97|60.12|58.72|336
1708032900000|2024-02-15 21:35:00|60.25|58.85|60.15|58.75|60.3|58.9|60.14|58.74|333
1708033200000|2024-02-15 21:40:00|60.14|58.74|59.97|58.57|60.16|58.76|59.84|58.44|477
1708033500000|2024-02-15 21:45:00|59.96|58.56|60.16|58.76|60.26|58.86|59.88|58.48|402
1708033800000|2024-02-15 21:50:00|60.15|58.75|60.14|58.74|60.25|58.85|60.03|58.63|282
1708034100000|2024-02-15 21:55:00|60.13|58.73|59.84|58.44|60.16|58.76|59.64|58.24|504
1708034400000|2024-02-15 22:00:00|59.85|58.45|60.11|58.71|60.2|58.8|59.84|58.44|256
1708034700000|2024-02-15 22:05:00|60.12|58.72|59.96|58.56|60.13|58.73|59.87|58.47|263
1708035000000|2024-02-15 22:10:00|59.95|58.55|60.18|58.78|60.18|58.78|59.9|58.5|177
1708035300000|2024-02-15 22:15:00|60.19|58.79|60.19|58.79|60.25|58.85|60.1|58.7|123
1708035600000|2024-02-15 22:20:00|60.2|58.8|60.34|58.94|60.42|59.02|60.19|58.79|132
1708035900000|2024-02-15 22:25:00|60.33|58.93|60.45|59.05|60.46|59.06|60.32|58.92|82
1708036200000|2024-02-15 22:30:00|60.44|59.04|60.58|59.18|60.61|59.21|60.42|59.02|88
1708036500000|2024-02-15 22:35:00|60.6|59.2|60.61|59.21|60.66|59.26|60.54|59.14|53
1708036800000|2024-02-15 22:40:00|60.6|59.2|60.41|59.01|60.61|59.21|60.4|59|69
1708037100000|2024-02-15 22:45:00|60.42|59.02|60.22|58.82|60.43|59.03|60.21|58.81|108
1708037400000|2024-02-15 22:50:00|60.23|58.83|60.41|59.01|60.55|59.15|60.23|58.83|134
1708037700000|2024-02-15 22:55:00|60.42|59.02|60.51|59.11|60.55|59.15|60.42|59.02|94
1708038000000|2024-02-15 23:00:00|60.5|59.1|60.61|59.21|60.62|59.22|60.47|59.07|144
1708038300000|2024-02-15 23:05:00|60.59|59.19|60.9|59.5|60.9|59.5|60.58|59.18|72
1708038600000|2024-02-15 23:10:00|60.91|59.51|60.99|59.59|61.03|59.63|60.89|59.49|118
1708038900000|2024-02-15 23:15:00|61|59.6|61|59.6|61.03|59.63|60.88|59.48|179
1708039200000|2024-02-15 23:20:00|61.01|59.61|60.95|59.55|61.04|59.64|60.9|59.5|283
1708039500000|2024-02-15 23:25:00|60.96|59.56|60.99|59.59|61.01|59.61|60.93|59.53|223
1708039800000|2024-02-15 23:30:00|60.98|59.58|61.11|59.71|61.11|59.71|60.98|59.58|205
1708040100000|2024-02-15 23:35:00|61.1|59.7|61.12|59.72|61.12|59.72|61.06|59.66|136
1708040400000|2024-02-15 23:40:00|61.13|59.73|61.34|59.94|61.35|59.95|61.11|59.71|133
1708040700000|2024-02-15 23:45:00|61.33|59.93|61.44|60.04|61.47|60.07|61.31|59.91|262
1708041000000|2024-02-15 23:50:00|61.43|60.03|61.51|60.11|61.51|60.11|61.42|60.02|147
1708041300000|2024-02-15 23:55:00|61.52|60.12|61.58|60.18|61.65|60.25|61.48|60.08|147
1708041600000|2024-02-16 00:00:00|61.57|60.17|61.87|60.47|61.88|60.48|61.57|60.17|260
1708041900000|2024-02-16 00:05:00|61.86|60.46|61.55|60.15|61.9|60.5|61.54|60.14|213
1708042200000|2024-02-16 00:10:00|61.54|60.14|61.23|59.83|61.54|60.14|61.22|59.82|113
1708042500000|2024-02-16 00:15:00|61.24|59.84|61.29|59.89|61.48|60.08|61.22|59.82|111
1708042800000|2024-02-16 00:20:00|61.28|59.88|61.08|59.68|61.28|59.88|61.01|59.61|193
1708043100000|2024-02-16 00:25:00|61.07|59.67|61.03|59.63|61.08|59.68|60.96|59.56|192
1708043400000|2024-02-16 00:30:00|61.02|59.62|61.13|59.73|61.19|59.79|60.98|59.58|246
1708043700000|2024-02-16 00:35:00|61.12|59.72|60.96|59.56|61.12|59.72|60.85|59.45|232
1708044000000|2024-02-16 00:40:00|60.95|59.55|61.16|59.76|61.17|59.77|60.88|59.48|184
1708044300000|2024-02-16 00:45:00|61.17|59.77|61.06|59.66|61.21|59.81|61.05|59.65|154
1708044600000|2024-02-16 00:50:00|61.07|59.67|61.06|59.66|61.08|59.68|60.95|59.55|50
1708044900000|2024-02-16 00:55:00|61.05|59.65|61.13|59.73|61.17|59.77|61.01|59.61|35
1708045200000|2024-02-16 01:00:00|61.12|59.72|60.97|59.57|61.13|59.73|60.87|59.47|134
1708045500000|2024-02-16 01:05:00|60.95|59.55|60.91|59.51|60.95|59.55|60.84|59.44|183
1708045800000|2024-02-16 01:10:00|60.9|59.5|61.03|59.63|61.04|59.64|60.87|59.47|307
1708046100000|2024-02-16 01:15:00|61.04|59.64|60.9|59.5|61.04|59.64|60.9|59.5|198
1708046400000|2024-02-16 01:20:00|60.91|59.51|60.96|59.56|60.96|59.56|60.87|59.47|78
1708046700000|2024-02-16 01:25:00|60.97|59.57|61.13|59.73|61.19|59.79|60.97|59.57|219
1708047000000|2024-02-16 01:30:00|61.12|59.72|60.91|59.51|61.14|59.74|60.91|59.51|241
1708047300000|2024-02-16 01:35:00|60.92|59.52|60.91|59.51|61.03|59.63|60.85|59.45|266
1708047600000|2024-02-16 01:40:00|60.92|59.52|60.9|59.5|60.93|59.53|60.79|59.39|257
1708047900000|2024-02-16 01:45:00|60.89|59.49|60.87|59.47|60.91|59.51|60.81|59.41|199
1708048200000|2024-02-16 01:50:00|60.88|59.48|60.93|59.53|61|59.6|60.88|59.48|230
1708048500000|2024-02-16 01:55:00|60.92|59.52|61.07|59.67|61.08|59.68|60.9|59.5|277
1708048800000|2024-02-16 02:00:00|61.06|59.66|61.05|59.65|61.19|59.79|61.01|59.61|378
1708049100000|2024-02-16 02:05:00|61.04|59.64|61.17|59.77|61.18|59.78|60.95|59.55|329
1708049400000|2024-02-16 02:10:00|61.18|59.78|61.17|59.77|61.28|59.88|61.13|59.73|341
1708049700000|2024-02-16 02:15:00|61.18|59.78|61.05|59.65|61.21|59.81|61.05|59.65|294
1708050000000|2024-02-16 02:20:00|61.04|59.64|61.01|59.61|61.12|59.72|60.98|59.58|240
1708050300000|2024-02-16 02:25:00|60.99|59.59|60.98|59.58|61.02|59.62|60.94|59.54|264
1708050600000|2024-02-16 02:30:00|60.97|59.57|60.88|59.48|60.99|59.59|60.88|59.48|209
1708050900000|2024-02-16 02:35:00|60.89|59.49|61.01|59.61|61.02|59.62|60.87|59.47|252
1708051200000|2024-02-16 02:40:00|61.02|59.62|61.1|59.7|61.11|59.71|60.97|59.57|276
1708051500000|2024-02-16 02:45:00|61.09|59.69|61.05|59.65|61.11|59.71|61.02|59.62|321
1708051800000|2024-02-16 02:50:00|61.07|59.67|61.03|59.63|61.1|59.7|61.02|59.62|211
1708052100000|2024-02-16 02:55:00|61.04|59.64|61.18|59.78|61.18|59.78|61.03|59.63|186
1708052400000|2024-02-16 03:00:00|61.17|59.77|61.14|59.74|61.19|59.79|61.11|59.71|180
1708052700000|2024-02-16 03:05:00|61.13|59.73|61.12|59.72|61.14|59.74|61.03|59.63|72
1708053000000|2024-02-16 03:10:00|61.13|59.73|61.16|59.76|61.18|59.78|61.06|59.66|253
1708053300000|2024-02-16 03:15:00|61.15|59.75|61.02|59.62|61.16|59.76|61|59.6|398
1708053600000|2024-02-16 03:20:00|61.01|59.61|60.85|59.45|61.04|59.64|60.84|59.44|303
1708053900000|2024-02-16 03:25:00|60.84|59.44|60.9|59.5|60.94|59.54|60.83|59.43|306
1708054200000|2024-02-16 03:30:00|60.89|59.49|60.83|59.43|60.9|59.5|60.81|59.41|345
1708054500000|2024-02-16 03:35:00|60.82|59.42|60.93|59.53|60.97|59.57|60.78|59.38|312
1708054800000|2024-02-16 03:40:00|60.92|59.52|60.99|59.59|61|59.6|60.85|59.45|212
1708055100000|2024-02-16 03:45:00|61|59.6|61.1|59.7|61.12|59.72|60.96|59.56|305
1708055400000|2024-02-16 03:50:00|61.11|59.71|61.28|59.88|61.29|59.89|61.09|59.69|236
1708055700000|2024-02-16 03:55:00|61.29|59.89|61.52|60.12|61.65|60.25|61.25|59.85|338
1708056000000|2024-02-16 04:00:00|61.53|60.13|61.63|60.23|61.64|60.24|61.43|60.03|229
1708056300000|2024-02-16 04:05:00|61.65|60.25|61.62|60.22|61.65|60.25|61.46|60.06|53
1708056600000|2024-02-16 04:10:00|61.63|60.23|61.63|60.23|61.66|60.26|61.48|60.08|281
1708056900000|2024-02-16 04:15:00|61.64|60.24|61.69|60.29|61.73|60.33|61.52|60.12|225
1708057200000|2024-02-16 04:20:00|61.68|60.28|61.8|60.4|61.8|60.4|61.59|60.19|377
1708057500000|2024-02-16 04:25:00|61.79|60.39|61.88|60.48|61.88|60.48|61.74|60.34|494
1708057800000|2024-02-16 04:30:00|61.87|60.47|61.69|60.29|61.89|60.49|61.66|60.26|402
1708058100000|2024-02-16 04:35:00|61.7|60.3|61.52|60.12|61.71|60.31|61.5|60.1|324
1708058400000|2024-02-16 04:40:00|61.53|60.13|61.74|60.34|61.82|60.42|61.49|60.09|328
1708058700000|2024-02-16 04:45:00|61.75|60.35|61.57|60.17|61.78|60.38|61.56|60.16|326
1708059000000|2024-02-16 04:50:00|61.58|60.18|61.56|60.16|61.66|60.26|61.56|60.16|294
1708059300000|2024-02-16 04:55:00|61.57|60.17|61.37|59.97|61.58|60.18|61.33|59.93|204
1708059600000|2024-02-16 05:00:00|61.36|59.96|61.3|59.9|61.45|60.05|61.29|59.89|318
1708059900000|2024-02-16 05:05:00|61.29|59.89|61.24|59.84|61.32|59.92|61.19|59.79|249
1708060200000|2024-02-16 05:10:00|61.25|59.85|61.12|59.72|61.25|59.85|61.11|59.71|239
1708060500000|2024-02-16 05:15:00|61.13|59.73|61.13|59.73|61.18|59.78|61.03|59.63|327
1708060800000|2024-02-16 05:20:00|61.12|59.72|61.09|59.69|61.19|59.79|61.09|59.69|308
1708061100000|2024-02-16 05:25:00|61.08|59.68|61.1|59.7|61.14|59.74|61.03|59.63|242
1708061400000|2024-02-16 05:30:00|61.09|59.69|60.98|59.58|61.09|59.69|60.97|59.57|127
1708061700000|2024-02-16 05:35:00|60.99|59.59|61.08|59.68|61.09|59.69|60.98|59.58|81
1708062000000|2024-02-16 05:40:00|61.07|59.67|61|59.6|61.09|59.69|60.99|59.59|214
1708062300000|2024-02-16 05:45:00|60.99|59.59|61|59.6|61.02|59.62|60.91|59.51|276
1708062600000|2024-02-16 05:50:00|61.01|59.61|60.98|59.58|61.04|59.64|60.93|59.53|219
1708062900000|2024-02-16 05:55:00|60.96|59.56|61.13|59.73|61.22|59.82|60.96|59.56|394
1708063200000|2024-02-16 06:00:00|61.15|59.75|61.08|59.68|61.15|59.75|61.03|59.63|333
1708063500000|2024-02-16 06:05:00|61.07|59.67|61.08|59.68|61.11|59.71|61.05|59.65|208
1708063800000|2024-02-16 06:10:00|61.09|59.69|61.13|59.73|61.18|59.78|61.07|59.67|128
1708064100000|2024-02-16 06:15:00|61.12|59.72|61.1|59.7|61.16|59.76|61.03|59.63|199
1708064400000|2024-02-16 06:20:00|61.11|59.71|61.22|59.82|61.22|59.82|61.09|59.69|151
1708064700000|2024-02-16 06:25:00|61.2|59.8|61.32|59.92|61.33|59.93|61.2|59.8|210
1708065000000|2024-02-16 06:30:00|61.33|59.93|61.22|59.82|61.34|59.94|61.19|59.79|386
1708065300000|2024-02-16 06:35:00|61.19|59.79|61.24|59.84|61.25|59.85|61.16|59.76|350
1708065600000|2024-02-16 06:40:00|61.25|59.85|61.08|59.68|61.25|59.85|61.05|59.65|356
1708065900000|2024-02-16 06:45:00|61.07|59.67|60.9|59.5|61.07|59.67|60.87|59.47|309
1708066200000|2024-02-16 06:50:00|60.91|59.51|60.81|59.41|60.91|59.51|60.78|59.38|250
1708066500000|2024-02-16 06:55:00|60.78|59.38|60.76|59.36|60.86|59.46|60.68|59.28|490
1708066800000|2024-02-16 07:00:00|60.77|59.37|60.81|59.41|60.89|59.49|60.7|59.3|455
1708067100000|2024-02-16 07:05:00|60.8|59.4|60.8|59.4|60.86|59.46|60.69|59.29|423
1708067400000|2024-02-16 07:10:00|60.82|59.42|60.95|59.55|60.98|59.58|60.81|59.41|296
1708067700000|2024-02-16 07:15:00|60.94|59.54|61.04|59.64|61.08|59.68|60.91|59.51|228
1708068000000|2024-02-16 07:20:00|61.03|59.63|60.86|59.46|61.03|59.63|60.81|59.41|227
1708068300000|2024-02-16 07:25:00|60.85|59.45|60.9|59.5|60.92|59.52|60.81|59.41|157
1708068600000|2024-02-16 07:30:00|60.91|59.51|60.71|59.31|60.91|59.51|60.69|59.29|321
1708068900000|2024-02-16 07:35:00|60.7|59.3|60.69|59.29|60.8|59.4|60.62|59.22|404
1708069200000|2024-02-16 07:40:00|60.7|59.3|60.65|59.25|60.79|59.39|60.64|59.24|93
1708069500000|2024-02-16 07:45:00|60.66|59.26|60.71|59.31|60.71|59.31|60.6|59.2|344
1708069800000|2024-02-16 07:50:00|60.7|59.3|60.46|59.06|60.72|59.32|60.45|59.05|142
1708070100000|2024-02-16 07:55:00|60.47|59.07|60.5|59.1|60.53|59.13|60.42|59.02|364
1708070400000|2024-02-16 08:00:00|60.49|59.09|60.58|59.18|60.63|59.23|60.42|59.02|441
1708070700000|2024-02-16 08:05:00|60.56|59.16|60.62|59.22|60.65|59.25|60.51|59.11|401
1708071000000|2024-02-16 08:10:00|60.61|59.21|60.51|59.11|60.63|59.23|60.45|59.05|522
1708071300000|2024-02-16 08:15:00|60.52|59.12|60.47|59.07|60.52|59.12|60.4|59|489
1708071600000|2024-02-16 08:20:00|60.46|59.06|60.38|58.98|60.47|59.07|60.37|58.97|417
1708071900000|2024-02-16 08:25:00|60.39|58.99|60.33|58.93|60.52|59.12|60.3|58.9|467
1708072200000|2024-02-16 08:30:00|60.34|58.94|60.41|59.01|60.45|59.05|60.29|58.89|461
1708072500000|2024-02-16 08:35:00|60.42|59.02|60.45|59.05|60.46|59.06|60.38|58.98|347
1708072800000|2024-02-16 08:40:00|60.44|59.04|60.64|59.24|60.65|59.25|60.44|59.04|390
1708073100000|2024-02-16 08:45:00|60.65|59.25|60.68|59.28|60.71|59.31|60.6|59.2|357
1708073400000|2024-02-16 08:50:00|60.67|59.27|60.35|58.95|60.68|59.28|60.35|58.95|351
1708073700000|2024-02-16 08:55:00|60.36|58.96|60.4|59|60.48|59.08|60.35|58.95|273
1708074000000|2024-02-16 09:00:00|60.39|58.99|60.36|58.96|60.44|59.04|60.32|58.92|271
1708074300000|2024-02-16 09:05:00|60.35|58.95|60.01|58.61|60.43|59.03|59.93|58.53|467
1708074600000|2024-02-16 09:10:00|60|58.6|60.11|58.71|60.13|58.73|59.82|58.42|455
1708074900000|2024-02-16 09:15:00|60.1|58.7|60.27|58.87|60.31|58.91|59.96|58.56|336
1708075200000|2024-02-16 09:20:00|60.28|58.88|60.27|58.87|60.38|58.98|60.23|58.83|234
1708075500000|2024-02-16 09:25:00|60.26|58.86|60.19|58.79|60.28|58.88|60.13|58.73|308
1708075800000|2024-02-16 09:30:00|60.2|58.8|60.37|58.97|60.41|59.01|60.12|58.72|136
1708076100000|2024-02-16 09:35:00|60.36|58.96|60.37|58.97|60.41|59.01|60.27|58.87|296
1708076400000|2024-02-16 09:40:00|60.38|58.98|60.44|59.04|60.44|59.04|60.34|58.94|196
1708076700000|2024-02-16 09:45:00|60.45|59.05|60.46|59.06|60.48|59.08|60.43|59.03|24
1708077000000|2024-02-16 09:50:00|60.45|59.05|60.42|59.02|60.47|59.07|60.39|58.99|112
1708077300000|2024-02-16 09:55:00|60.43|59.03|60.23|58.83|60.43|59.03|60.22|58.82|146
1708077600000|2024-02-16 10:00:00|60.22|58.82|60.04|58.64|60.23|58.83|60.03|58.63|258
1708077900000|2024-02-16 10:05:00|60.03|58.63|60.06|58.66|60.06|58.66|59.99|58.59|179
1708078200000|2024-02-16 10:10:00|60.07|58.67|60.26|58.86|60.26|58.86|60.07|58.67|133
1708078500000|2024-02-16 10:15:00|60.27|58.87|60.38|58.98|60.43|59.03|60.26|58.86|161
1708078800000|2024-02-16 10:20:00|60.39|58.99|60.49|59.09|60.55|59.15|60.38|58.98|355
1708079100000|2024-02-16 10:25:00|60.48|59.08|60.42|59.02|60.52|59.12|60.36|58.96|245
1708079400000|2024-02-16 10:30:00|60.41|59.01|60.47|59.07|60.5|59.1|60.39|58.99|183
1708079700000|2024-02-16 10:35:00|60.46|59.06|60.5|59.1|60.53|59.13|60.45|59.05|155
1708080000000|2024-02-16 10:40:00|60.51|59.11|60.61|59.21|60.61|59.21|60.51|59.11|123
1708080300000|2024-02-16 10:45:00|60.6|59.2|60.68|59.28|60.68|59.28|60.53|59.13|164
1708080600000|2024-02-16 10:50:00|60.69|59.29|60.64|59.24|60.7|59.3|60.63|59.23|190
1708080900000|2024-02-16 10:55:00|60.65|59.25|60.82|59.42|60.82|59.42|60.65|59.25|242
1708081200000|2024-02-16 11:00:00|60.81|59.41|60.71|59.31|60.82|59.42|60.69|59.29|226
1708081500000|2024-02-16 11:05:00|60.72|59.32|60.64|59.24|60.78|59.38|60.62|59.22|144
1708081800000|2024-02-16 11:10:00|60.63|59.23|60.58|59.18|60.7|59.3|60.58|59.18|210
1708082100000|2024-02-16 11:15:00|60.57|59.17|60.59|59.19|60.65|59.25|60.53|59.13|103
1708082400000|2024-02-16 11:20:00|60.58|59.18|60.64|59.24|60.65|59.25|60.58|59.18|192
1708082700000|2024-02-16 11:25:00|60.65|59.25|60.61|59.21|60.69|59.29|60.61|59.21|190
1708083000000|2024-02-16 11:30:00|60.6|59.2|60.65|59.25|60.68|59.28|60.6|59.2|180
1708083300000|2024-02-16 11:35:00|60.66|59.26|60.79|59.39|60.84|59.44|60.64|59.24|115
1708083600000|2024-02-16 11:40:00|60.78|59.38|60.74|59.34|60.86|59.46|60.74|59.34|191
1708083900000|2024-02-16 11:45:00|60.73|59.33|60.66|59.26|60.78|59.38|60.63|59.23|307
1708084200000|2024-02-16 11:50:00|60.67|59.27|60.61|59.21|60.69|59.29|60.59|59.19|240
1708084500000|2024-02-16 11:55:00|60.62|59.22|60.6|59.2|60.66|59.26|60.58|59.18|81
1708084800000|2024-02-16 12:00:00|60.61|59.21|60.48|59.08|60.76|59.36|60.48|59.08|142
1708085100000|2024-02-16 12:05:00|60.49|59.09|60.61|59.21|60.63|59.23|60.47|59.07|117
1708085400000|2024-02-16 12:10:00|60.62|59.22|60.76|59.36|60.76|59.36|60.59|59.19|90
1708085700000|2024-02-16 12:15:00|60.75|59.35|60.78|59.38|60.79|59.39|60.67|59.27|141
1708086000000|2024-02-16 12:20:00|60.79|59.39|60.85|59.45|60.86|59.46|60.69|59.29|141
1708086300000|2024-02-16 12:25:00|60.84|59.44|60.9|59.5|60.92|59.52|60.8|59.4|157
1708086600000|2024-02-16 12:30:00|60.91|59.51|61.07|59.67|61.07|59.67|60.91|59.51|81
1708086900000|2024-02-16 12:35:00|61.08|59.68|61.1|59.7|61.22|59.82|61.04|59.64|105
1708087200000|2024-02-16 12:40:00|61.09|59.69|61.17|59.77|61.17|59.77|61.08|59.68|75
1708087500000|2024-02-16 12:45:00|61.18|59.78|61.22|59.82|61.23|59.83|61.12|59.72|236
1708087800000|2024-02-16 12:50:00|61.23|59.83|61.43|60.03|61.43|60.03|61.21|59.81|227
1708088100000|2024-02-16 12:55:00|61.44|60.04|61.76|60.36|61.76|60.36|61.44|60.04|229
1708088400000|2024-02-16 13:00:00|61.75|60.35|61.92|60.52|61.93|60.53|61.69|60.29|345
1708088700000|2024-02-16 13:05:00|61.93|60.53|61.58|60.18|62.09|60.69|61.57|60.17|378
1708089000000|2024-02-16 13:10:00|61.59|60.19|61.82|60.42|61.84|60.44|61.57|60.17|253
1708089300000|2024-02-16 13:15:00|61.81|60.41|61.72|60.32|61.87|60.47|61.69|60.29|285
1708089600000|2024-02-16 13:20:00|61.71|60.31|61.58|60.18|61.72|60.32|61.49|60.09|248
1708089900000|2024-02-16 13:25:00|61.59|60.19|61.48|60.08|61.59|60.19|61.39|59.99|216
1708090200000|2024-02-16 13:30:00|61.49|60.09|61.2|59.8|61.49|60.09|61.12|59.72|393
1708090500000|2024-02-16 13:35:00|61.19|59.79|61.14|59.74|61.24|59.84|61.01|59.61|351
1708090800000|2024-02-16 13:40:00|61.13|59.73|61.21|59.81|61.31|59.91|61.11|59.71|127
1708091100000|2024-02-16 13:45:00|61.22|59.82|60.99|59.59|61.24|59.84|60.99|59.59|205
1708091400000|2024-02-16 13:50:00|60.98|59.58|61.08|59.68|61.11|59.71|60.98|59.58|258
1708091700000|2024-02-16 13:55:00|61.09|59.69|61.28|59.88|61.29|59.89|61.03|59.63|381
1708092000000|2024-02-16 14:00:00|61.27|59.87|61.01|59.61|61.46|60.06|61|59.6|441
1708092300000|2024-02-16 14:05:00|61.02|59.62|61.17|59.77|61.22|59.82|60.87|59.47|318
1708092600000|2024-02-16 14:10:00|61.18|59.78|61.04|59.64|61.25|59.85|61.04|59.64|271
1708092900000|2024-02-16 14:15:00|61.02|59.62|60.69|59.29|61.1|59.7|60.63|59.23|345
1708093200000|2024-02-16 14:20:00|60.7|59.3|60.66|59.26|60.74|59.34|60.6|59.2|321
1708093500000|2024-02-16 14:25:00|60.67|59.27|60.67|59.27|60.71|59.31|60.65|59.25|264
1708093800000|2024-02-16 14:30:00|60.68|59.28|60.55|59.15|60.7|59.3|60.39|58.99|174
1708094100000|2024-02-16 14:35:00|60.57|59.17|60.69|59.29|60.7|59.3|60.54|59.14|218
1708094400000|2024-02-16 14:40:00|60.68|59.28|60.64|59.24|60.71|59.31|60.63|59.23|146
1708094700000|2024-02-16 14:45:00|60.63|59.23|60.14|58.74|60.63|59.23|60.07|58.67|204
1708095000000|2024-02-16 14:50:00|60.15|58.75|59.41|58.01|60.16|58.76|59.37|57.97|506
1708095300000|2024-02-16 14:55:00|59.42|58.02|59.79|58.39|59.84|58.44|59.35|57.95|378
1708095600000|2024-02-16 15:00:00|59.78|58.38|59.64|58.24|59.8|58.4|59.53|58.13|497
1708095900000|2024-02-16 15:05:00|59.65|58.25|59.53|58.13|59.76|58.36|59.37|57.97|454
1708096200000|2024-02-16 15:10:00|59.52|58.12|59.15|57.75|59.69|58.29|58.93|57.53|555
1708096500000|2024-02-16 15:15:00|59.16|57.76|59.48|58.08|59.52|58.12|59.13|57.73|402
1708096800000|2024-02-16 15:20:00|59.47|58.07|59.6|58.2|59.69|58.29|59.39|57.99|351
1708097100000|2024-02-16 15:25:00|59.59|58.19|59.7|58.3|59.7|58.3|59.52|58.12|367
1708097400000|2024-02-16 15:30:00|59.71|58.31|59.41|58.01|59.71|58.31|59.34|57.94|334
1708097700000|2024-02-16 15:35:00|59.4|58|59.58|58.18|59.59|58.19|59.33|57.93|387
1708098000000|2024-02-16 15:40:00|59.59|58.19|59.6|58.2|59.61|58.21|59.5|58.1|341
1708098300000|2024-02-16 15:45:00|59.61|58.21|59.51|58.11|59.64|58.24|59.45|58.05|273
1708098600000|2024-02-16 15:50:00|59.5|58.1|59.51|58.11|59.58|58.18|59.46|58.06|249
1708098900000|2024-02-16 15:55:00|59.53|58.13|59.66|58.26|59.67|58.27|59.46|58.06|278
1708099200000|2024-02-16 16:00:00|59.67|58.27|59.77|58.37|59.78|58.38|59.57|58.17|292
1708099500000|2024-02-16 16:05:00|59.79|58.39|60.1|58.7|60.13|58.73|59.75|58.35|257
1708099800000|2024-02-16 16:10:00|60.11|58.71|60.32|58.92|60.32|58.92|60.05|58.65|179
1708100100000|2024-02-16 16:15:00|60.31|58.91|60.41|59.01|60.44|59.04|60.14|58.74|367
1708100400000|2024-02-16 16:20:00|60.43|59.03|60.55|59.15|60.56|59.16|60.33|58.93|219
1708100700000|2024-02-16 16:25:00|60.56|59.16|60.33|58.93|60.61|59.21|60.32|58.92|289
1708101000000|2024-02-16 16:30:00|60.34|58.94|60.09|58.69|60.38|58.98|59.96|58.56|419
1708101300000|2024-02-16 16:35:00|60.1|58.7|60.01|58.61|60.19|58.79|59.82|58.42|372
1708101600000|2024-02-16 16:40:00|60.03|58.63|60.04|58.64|60.17|58.77|59.98|58.58|359
1708101900000|2024-02-16 16:45:00|60.05|58.65|59.79|58.39|60.05|58.65|59.71|58.31|426
1708102200000|2024-02-16 16:50:00|59.78|58.38|59.88|58.48|59.91|58.51|59.7|58.3|382
1708102500000|2024-02-16 16:55:00|59.87|58.47|59.79|58.39|59.9|58.5|59.77|58.37|374
1708102800000|2024-02-16 17:00:00|59.78|58.38|59.83|58.43|59.96|58.56|59.71|58.31|325
1708103100000|2024-02-16 17:05:00|59.84|58.44|59.61|58.21|59.88|58.48|59.55|58.15|374
1708103400000|2024-02-16 17:10:00|59.6|58.2|59.63|58.23|59.71|58.31|59.53|58.13|324
1708103700000|2024-02-16 17:15:00|59.62|58.22|59.79|58.39|59.89|58.49|59.6|58.2|333
1708104000000|2024-02-16 17:20:00|59.8|58.4|59.73|58.33|59.82|58.42|59.68|58.28|260
1708104300000|2024-02-16 17:25:00|59.72|58.32|59.59|58.19|59.74|58.34|59.55|58.15|388
1708104600000|2024-02-16 17:30:00|59.58|58.18|59.45|58.05|59.64|58.24|59.39|57.99|351
1708104900000|2024-02-16 17:35:00|59.44|58.04|59.34|57.94|59.52|58.12|59.32|57.92|284
1708105200000|2024-02-16 17:40:00|59.35|57.95|59.39|57.99|59.4|58|59.31|57.91|185
1708105500000|2024-02-16 17:45:00|59.38|57.98|59.57|58.17|59.6|58.2|59.37|57.97|241
1708105800000|2024-02-16 17:50:00|59.58|58.18|59.56|58.16|59.62|58.22|59.49|58.09|199
1708106100000|2024-02-16 17:55:00|59.57|58.17|59.61|58.21|59.61|58.21|59.54|58.14|35
1708106400000|2024-02-16 18:00:00|59.62|58.22|59.48|58.08|59.7|58.3|59.45|58.05|141
1708106700000|2024-02-16 18:05:00|59.47|58.07|59.47|58.07|59.49|58.09|59.29|57.89|291
1708107000000|2024-02-16 18:10:00|59.45|58.05|59.39|57.99|59.46|58.06|59.31|57.91|299
1708107300000|2024-02-16 18:15:00|59.38|57.98|59.47|58.07|59.49|58.09|59.38|57.98|225
1708107600000|2024-02-16 18:20:00|59.46|58.06|59.58|58.18|59.69|58.29|59.46|58.06|105
1708107900000|2024-02-16 18:25:00|59.59|58.19|59.58|58.18|59.61|58.21|59.49|58.09|235
1708108200000|2024-02-16 18:30:00|59.59|58.19|59.47|58.07|59.61|58.21|59.4|58|192
1708108500000|2024-02-16 18:35:00|59.46|58.06|59.57|58.17|59.6|58.2|59.44|58.04|175
1708108800000|2024-02-16 18:40:00|59.58|58.18|59.6|58.2|59.64|58.24|59.52|58.12|205
1708109100000|2024-02-16 18:45:00|59.61|58.21|59.68|58.28|59.72|58.32|59.6|58.2|126
1708109400000|2024-02-16 18:50:00|59.69|58.29|59.89|58.49|59.89|58.49|59.69|58.29|44
1708109700000|2024-02-16 18:55:00|59.91|58.51|59.91|58.51|59.97|58.57|59.86|58.46|69
1708110000000|2024-02-16 19:00:00|59.9|58.5|59.95|58.55|60|58.6|59.85|58.45|132
1708110300000|2024-02-16 19:05:00|59.96|58.56|59.82|58.42|59.96|58.56|59.69|58.29|142
1708110600000|2024-02-16 19:10:00|59.81|58.41|59.97|58.57|59.97|58.57|59.8|58.4|126
1708110900000|2024-02-16 19:15:00|59.99|58.59|60.04|58.64|60.16|58.76|59.97|58.57|207
1708111200000|2024-02-16 19:20:00|60.03|58.63|60.09|58.69|60.12|58.72|60.01|58.61|207
1708111500000|2024-02-16 19:25:00|60.1|58.7|59.96|58.56|60.13|58.73|59.95|58.55|152
1708111800000|2024-02-16 19:30:00|59.97|58.57|59.87|58.47|59.97|58.57|59.73|58.33|173
1708112100000|2024-02-16 19:35:00|59.88|58.48|59.85|58.45|59.92|58.52|59.78|58.38|77
1708112400000|2024-02-16 19:40:00|59.84|58.44|60|58.6|60.01|58.61|59.84|58.44|115
1708112700000|2024-02-16 19:45:00|60.01|58.61|59.81|58.41|60.08|58.68|59.79|58.39|244
1708113000000|2024-02-16 19:50:00|59.8|58.4|59.54|58.14|59.88|58.48|59.52|58.12|291
1708113300000|2024-02-16 19:55:00|59.53|58.13|59.63|58.23|59.65|58.25|59.47|58.07|292
1708113600000|2024-02-16 20:00:00|59.62|58.22|59.66|58.26|59.72|58.32|59.51|58.11|262
1708113900000|2024-02-16 20:05:00|59.67|58.27|59.78|58.38|59.78|58.38|59.66|58.26|62
1708114200000|2024-02-16 20:10:00|59.77|58.37|59.8|58.4|59.8|58.4|59.62|58.22|106
1708114500000|2024-02-16 20:15:00|59.81|58.41|59.87|58.47|59.88|58.48|59.75|58.35|119
1708114800000|2024-02-16 20:20:00|59.88|58.48|60.04|58.64|60.04|58.64|59.86|58.46|103
1708115100000|2024-02-16 20:25:00|60.05|58.65|60.07|58.67|60.09|58.69|60.03|58.63|40
1708115400000|2024-02-16 20:30:00|60.09|58.69|60.19|58.79|60.19|58.79|60.08|58.68|101
1708115700000|2024-02-16 20:35:00|60.2|58.8|60.23|58.83|60.25|58.85|60.11|58.71|158
1708116000000|2024-02-16 20:40:00|60.22|58.82|60.28|58.88|60.3|58.9|60.21|58.81|64
1708116300000|2024-02-16 20:45:00|60.27|58.87|60.18|58.78|60.27|58.87|60.17|58.77|168
1708116600000|2024-02-16 20:50:00|60.17|58.77|60.07|58.67|60.19|58.79|60|58.6|157
1708116900000|2024-02-16 20:55:00|60.06|58.66|60.14|58.74|60.15|58.75|60.06|58.66|174
1708117200000|2024-02-16 21:00:00|60.15|58.75|60.03|58.63|60.17|58.77|59.99|58.59|101
1708117500000|2024-02-16 21:05:00|60.02|58.62|60.07|58.67|60.07|58.67|59.97|58.57|51
1708117800000|2024-02-16 21:10:00|60.06|58.66|60.17|58.77|60.21|58.81|60.06|58.66|75
1708118100000|2024-02-16 21:15:00|60.17|58.77|60.18|58.78|60.21|58.81|60.16|58.76|78
1708118400000|2024-02-16 21:20:00|60.19|58.79|60.18|58.78|60.21|58.81|60.13|58.73|91
1708118700000|2024-02-16 21:25:00|60.17|58.77|60.27|58.87|60.32|58.92|60.17|58.77|78
1708119000000|2024-02-16 21:30:00|60.26|58.86|60.16|58.76|60.26|58.86|60.14|58.74|86
1708119300000|2024-02-16 21:35:00|60.14|58.74|60.16|58.76|60.18|58.78|60.08|58.68|101
1708119600000|2024-02-16 21:40:00|60.15|58.75|60.22|58.82|60.22|58.82|60.13|58.73|71
1708119900000|2024-02-16 21:45:00|60.21|58.81|60.11|58.71|60.21|58.81|60.06|58.66|82
1708120200000|2024-02-16 21:50:00|60.12|58.72|60.1|58.7|60.19|58.79|60.08|58.68|100
1708120500000|2024-02-16 21:55:00|60.11|58.71|60.19|58.79|60.22|58.82|60.1|58.7|66
1708156800000|2024-02-17 08:00:00|59.93|58.53|59.89|58.49|59.95|58.55|59.84|58.44|55
1708157100000|2024-02-17 08:05:00|59.88|58.48|59.85|58.45|59.91|58.51|59.83|58.43|48
1708157400000|2024-02-17 08:10:00|59.84|58.44|59.92|58.52|59.92|58.52|59.79|58.39|80
1708157700000|2024-02-17 08:15:00|59.91|58.51|59.72|58.32|59.91|58.51|59.72|58.32|82
1708158000000|2024-02-17 08:20:00|59.73|58.33|59.72|58.32|59.78|58.38|59.68|58.28|103
1708158300000|2024-02-17 08:25:00|59.71|58.31|59.56|58.16|59.72|58.32|59.55|58.15|91
1708158600000|2024-02-17 08:30:00|59.55|58.15|59.48|58.08|59.64|58.24|59.48|58.08|119
1708158900000|2024-02-17 08:35:00|59.47|58.07|59.43|58.03|59.55|58.15|59.36|57.96|173
1708159200000|2024-02-17 08:40:00|59.44|58.04|59.44|58.04|59.52|58.12|59.4|58|115
1708159500000|2024-02-17 08:45:00|59.43|58.03|59.34|57.94|59.51|58.11|59.3|57.9|132
1708159800000|2024-02-17 08:50:00|59.35|57.95|59.47|58.07|59.5|58.1|59.35|57.95|83
1708160100000|2024-02-17 08:55:00|59.46|58.06|59.43|58.03|59.46|58.06|59.4|58|103
1708160400000|2024-02-17 09:00:00|59.42|58.02|59.4|58|59.54|58.14|59.4|58|82
1708160700000|2024-02-17 09:05:00|59.39|57.99|59.25|57.85|59.41|58.01|59.21|57.81|142
1708161000000|2024-02-17 09:10:00|59.24|57.84|59.31|57.91|59.41|58.01|59.23|57.83|103
1708161300000|2024-02-17 09:15:00|59.3|57.9|59.48|58.08|59.48|58.08|59.28|57.88|102
1708161600000|2024-02-17 09:20:00|59.47|58.07|59.28|57.88|59.48|58.08|59.28|57.88|100
1708161900000|2024-02-17 09:25:00|59.29|57.89|59.19|57.79|59.29|57.89|59.08|57.68|115
1708162200000|2024-02-17 09:30:00|59.18|57.78|59.29|57.89|59.3|57.9|59.17|57.77|100
1708162500000|2024-02-17 09:35:00|59.3|57.9|59.24|57.84|59.31|57.91|59.24|57.84|99
1708162800000|2024-02-17 09:40:00|59.23|57.83|59.24|57.84|59.26|57.86|59.2|57.8|90
1708163100000|2024-02-17 09:45:00|59.25|57.85|59.17|57.77|59.25|57.85|59.06|57.66|148
1708163400000|2024-02-17 09:50:00|59.16|57.76|59.07|57.67|59.16|57.76|59.03|57.63|127
1708163700000|2024-02-17 09:55:00|59.08|57.68|59.05|57.65|59.11|57.71|59.03|57.63|67
1708164000000|2024-02-17 10:00:00|59.06|57.66|59.18|57.78|59.18|57.78|59|57.6|135
1708164300000|2024-02-17 10:05:00|59.17|57.77|59.16|57.76|59.22|57.82|59.09|57.69|86
1708164600000|2024-02-17 10:10:00|59.15|57.75|58.99|57.59|59.16|57.76|58.83|57.43|165
1708164900000|2024-02-17 10:15:00|59|57.6|58.99|57.59|59.07|57.67|58.88|57.48|243
1708165200000|2024-02-17 10:20:00|58.98|57.58|58.95|57.55|59.06|57.66|58.89|57.49|165
1708165500000|2024-02-17 10:25:00|58.94|57.54|58.87|57.47|58.95|57.55|58.8|57.4|163
1708165800000|2024-02-17 10:30:00|58.86|57.46|58.98|57.58|58.98|57.58|58.79|57.39|162
1708166100000|2024-02-17 10:35:00|58.97|57.57|59.16|57.76|59.19|57.79|58.96|57.56|98
1708166400000|2024-02-17 10:40:00|59.15|57.75|58.97|57.57|59.15|57.75|58.97|57.57|66
1708166700000|2024-02-17 10:45:00|58.96|57.56|59.08|57.68|59.08|57.68|58.95|57.55|98
1708167000000|2024-02-17 10:50:00|59.07|57.67|59.07|57.67|59.09|57.69|59.01|57.61|111
1708167300000|2024-02-17 10:55:00|59.06|57.66|59.15|57.75|59.17|57.77|59.03|57.63|46
1708167600000|2024-02-17 11:00:00|59.16|57.76|59.25|57.85|59.25|57.85|59.15|57.75|74
1708167900000|2024-02-17 11:05:00|59.26|57.86|59.16|57.76|59.26|57.86|59.13|57.73|134
1708168200000|2024-02-17 11:10:00|59.17|57.77|59.26|57.86|59.27|57.87|59.16|57.76|65
1708168500000|2024-02-17 11:15:00|59.27|57.87|59.3|57.9|59.31|57.91|59.24|57.84|32
1708168800000|2024-02-17 11:20:00|59.29|57.89|59.36|57.96|59.36|57.96|59.29|57.89|44
1708169100000|2024-02-17 11:25:00|59.35|57.95|59.34|57.94|59.35|57.95|59.32|57.92|28
1708169400000|2024-02-17 11:30:00|59.33|57.93|59.41|58.01|59.43|58.03|59.28|57.88|54
1708169700000|2024-02-17 11:35:00|59.42|58.02|59.46|58.06|59.49|58.09|59.42|58.02|37
1708170000000|2024-02-17 11:40:00|59.47|58.07|59.46|58.06|59.5|58.1|59.39|57.99|48
1708170300000|2024-02-17 11:45:00|59.47|58.07|59.46|58.06|59.47|58.07|59.36|57.96|86
1708170600000|2024-02-17 11:50:00|59.47|58.07|59.42|58.02|59.47|58.07|59.39|57.99|38
1708170900000|2024-02-17 11:55:00|59.41|58.01|59.33|57.93|59.42|58.02|59.32|57.92|44
1708171200000|2024-02-17 12:00:00|59.32|57.92|59.22|57.82|59.36|57.96|59.21|57.81|72
1708171500000|2024-02-17 12:05:00|59.21|57.81|59.22|57.82|59.28|57.88|59.2|57.8|55
1708171800000|2024-02-17 12:10:00|59.23|57.83|59.18|57.78|59.24|57.84|59.17|57.77|37
1708172100000|2024-02-17 12:15:00|59.17|57.77|59.22|57.82|59.22|57.82|59.15|57.75|46
1708172400000|2024-02-17 12:20:00|59.23|57.83|59.33|57.93|59.36|57.96|59.21|57.81|45
1708172700000|2024-02-17 12:25:00|59.34|57.94|59.28|57.88|59.42|58.02|59.27|57.87|55
1708173000000|2024-02-17 12:30:00|59.29|57.89|59.3|57.9|59.33|57.93|59.26|57.86|56
1708173300000|2024-02-17 12:35:00|59.29|57.89|59.33|57.93|59.33|57.93|59.22|57.82|61
1708173600000|2024-02-17 12:40:00|59.34|57.94|59.37|57.97|59.37|57.97|59.33|57.93|33
1708173900000|2024-02-17 12:45:00|59.38|57.98|59.52|58.12|59.55|58.15|59.37|57.97|62
1708174200000|2024-02-17 12:50:00|59.53|58.13|59.56|58.16|59.61|58.21|59.52|58.12|75
1708174500000|2024-02-17 12:55:00|59.55|58.15|59.53|58.13|59.58|58.18|59.52|58.12|119
1708174800000|2024-02-17 13:00:00|59.54|58.14|59.49|58.09|59.55|58.15|59.43|58.03|55
1708175100000|2024-02-17 13:05:00|59.48|58.08|59.41|58.01|59.48|58.08|59.36|57.96|93
1708175400000|2024-02-17 13:10:00|59.4|58|59.36|57.96|59.44|58.04|59.34|57.94|111
1708175700000|2024-02-17 13:15:00|59.37|57.97|59.32|57.92|59.44|58.04|59.28|57.88|171
1708176000000|2024-02-17 13:20:00|59.31|57.91|59.04|57.64|59.31|57.91|59.04|57.64|240
1708176300000|2024-02-17 13:25:00|59.05|57.65|58.84|57.44|59.07|57.67|58.77|57.37|231
1708176600000|2024-02-17 13:30:00|58.86|57.46|58.75|57.35|59.04|57.64|58.67|57.27|341
1708176900000|2024-02-17 13:35:00|58.74|57.34|58.71|57.31|58.84|57.44|58.49|57.09|357
1708177200000|2024-02-17 13:40:00|58.72|57.32|58.8|57.4|58.84|57.44|58.57|57.17|248
1708177500000|2024-02-17 13:45:00|58.81|57.41|58.73|57.33|58.82|57.42|58.61|57.21|234
1708177800000|2024-02-17 13:50:00|58.72|57.32|58.48|57.08|58.72|57.32|58.48|57.08|150
1708178100000|2024-02-17 13:55:00|58.47|57.07|58.57|57.17|58.6|57.2|58.41|57.01|193
1708178400000|2024-02-17 14:00:00|58.56|57.16|58.77|57.37|58.79|57.39|58.5|57.1|291
1708178700000|2024-02-17 14:05:00|58.76|57.36|58.61|57.21|58.76|57.36|58.6|57.2|246
1708179000000|2024-02-17 14:10:00|58.62|57.22|58.59|57.19|58.7|57.3|58.56|57.16|159
1708179300000|2024-02-17 14:15:00|58.58|57.18|58.66|57.26|58.67|57.27|58.45|57.05|210
1708179600000|2024-02-17 14:20:00|58.67|57.27|58.71|57.31|58.83|57.43|58.66|57.26|140
1708179900000|2024-02-17 14:25:00|58.72|57.32|58.51|57.11|58.72|57.32|58.45|57.05|144
1708180200000|2024-02-17 14:30:00|58.5|57.1|58.1|56.7|58.55|57.15|57.77|56.37|424
1708180500000|2024-02-17 14:35:00|58.09|56.69|58.03|56.63|58.14|56.74|57.61|56.21|503
1708180800000|2024-02-17 14:40:00|58.02|56.62|57.97|56.57|58.03|56.63|57.91|56.51|336
1708181100000|2024-02-17 14:45:00|57.94|56.54|57.69|56.29|58.05|56.65|57.59|56.19|368
1708181400000|2024-02-17 14:50:00|57.7|56.3|57.88|56.48|58.03|56.63|57.7|56.3|250
1708181700000|2024-02-17 14:55:00|57.87|56.47|58.06|56.66|58.07|56.67|57.86|56.46|131
1708182000000|2024-02-17 15:00:00|58.07|56.67|57.93|56.53|58.15|56.75|57.93|56.53|232
1708182300000|2024-02-17 15:05:00|57.94|56.54|57.93|56.53|58.02|56.62|57.81|56.41|212
1708182600000|2024-02-17 15:10:00|57.92|56.52|58.06|56.66|58.1|56.7|57.89|56.49|155
1708182900000|2024-02-17 15:15:00|58.05|56.65|58.05|56.65|58.17|56.77|58.02|56.62|185
1708183200000|2024-02-17 15:20:00|58.04|56.64|58.23|56.83|58.23|56.83|57.94|56.54|138
1708183500000|2024-02-17 15:25:00|58.24|56.84|58.46|57.06|58.47|57.07|58.24|56.84|128
1708183800000|2024-02-17 15:30:00|58.47|57.07|58.46|57.06|58.67|57.27|58.45|57.05|240
1708184100000|2024-02-17 15:35:00|58.45|57.05|58.52|57.12|58.52|57.12|58.39|56.99|185
1708184400000|2024-02-17 15:40:00|58.53|57.13|58.57|57.17|58.64|57.24|58.51|57.11|200
1708184700000|2024-02-17 15:45:00|58.56|57.16|58.52|57.12|58.61|57.21|58.45|57.05|177
1708185000000|2024-02-17 15:50:00|58.51|57.11|58.51|57.11|58.62|57.22|58.49|57.09|141
1708185300000|2024-02-17 15:55:00|58.52|57.12|58.58|57.18|58.64|57.24|58.51|57.11|101
1708185600000|2024-02-17 16:00:00|58.57|57.17|58.45|57.05|58.63|57.23|58.4|57|189
1708185900000|2024-02-17 16:05:00|58.46|57.06|58.5|57.1|58.52|57.12|58.44|57.04|106
1708186200000|2024-02-17 16:10:00|58.51|57.11|58.38|56.98|58.51|57.11|58.36|56.96|122
1708186500000|2024-02-17 16:15:00|58.37|56.97|58.35|56.95|58.45|57.05|58.29|56.89|184
1708186800000|2024-02-17 16:20:00|58.36|56.96|58.41|57.01|58.48|57.08|58.33|56.93|102
1708187100000|2024-02-17 16:25:00|58.42|57.02|58.5|57.1|58.52|57.12|58.42|57.02|73
1708187400000|2024-02-17 16:30:00|58.49|57.09|58.34|56.94|58.56|57.16|58.3|56.9|121
1708187700000|2024-02-17 16:35:00|58.35|56.95|58.56|57.16|58.59|57.19|58.34|56.94|70
1708188000000|2024-02-17 16:40:00|58.55|57.15|58.58|57.18|58.61|57.21|58.54|57.14|50
1708188300000|2024-02-17 16:45:00|58.57|57.17|58.57|57.17|58.59|57.19|58.49|57.09|75
1708188600000|2024-02-17 16:50:00|58.58|57.18|58.61|57.21|58.65|57.25|58.56|57.16|52
1708188900000|2024-02-17 16:55:00|58.62|57.22|58.56|57.16|58.63|57.23|58.53|57.13|65
1708189200000|2024-02-17 17:00:00|58.55|57.15|58.74|57.34|58.75|57.35|58.54|57.14|84
1708189500000|2024-02-17 17:05:00|58.73|57.33|58.92|57.52|58.96|57.56|58.72|57.32|154
1708189800000|2024-02-17 17:10:00|58.91|57.51|58.93|57.53|59|57.6|58.9|57.5|76
1708190100000|2024-02-17 17:15:00|58.94|57.54|58.99|57.59|59|57.6|58.93|57.53|72
1708190400000|2024-02-17 17:20:00|58.98|57.58|58.91|57.51|58.99|57.59|58.88|57.48|82
1708190700000|2024-02-17 17:25:00|58.9|57.5|58.82|57.42|58.93|57.53|58.81|57.41|104
1708191000000|2024-02-17 17:30:00|58.83|57.43|58.89|57.49|58.91|57.51|58.81|57.41|105
1708191300000|2024-02-17 17:35:00|58.9|57.5|58.93|57.53|58.93|57.53|58.86|57.46|52
1708191600000|2024-02-17 17:40:00|58.92|57.52|58.94|57.54|58.96|57.56|58.87|57.47|57
1708191900000|2024-02-17 17:45:00|58.95|57.55|59.05|57.65|59.06|57.66|58.92|57.52|74
1708192200000|2024-02-17 17:50:00|59.04|57.64|58.95|57.55|59.12|57.72|58.94|57.54|107
1708192500000|2024-02-17 17:55:00|58.94|57.54|59|57.6|59.02|57.62|58.94|57.54|67
1708192800000|2024-02-17 18:00:00|58.99|57.59|58.94|57.54|59|57.6|58.92|57.52|62
1708193100000|2024-02-17 18:05:00|58.95|57.55|58.95|57.55|58.97|57.57|58.92|57.52|79
1708193400000|2024-02-17 18:10:00|58.96|57.56|58.93|57.53|58.97|57.57|58.93|57.53|30
1708193700000|2024-02-17 18:15:00|58.92|57.52|58.92|57.52|58.95|57.55|58.91|57.51|51
1708194000000|2024-02-17 18:20:00|58.93|57.53|58.95|57.55|58.96|57.56|58.91|57.51|82
1708194300000|2024-02-17 18:25:00|58.96|57.56|58.98|57.58|58.98|57.58|58.95|57.55|27
1708194600000|2024-02-17 18:30:00|58.97|57.57|58.93|57.53|58.99|57.59|58.91|57.51|97
1708194900000|2024-02-17 18:35:00|58.92|57.52|58.96|57.56|58.97|57.57|58.89|57.49|79
1708195200000|2024-02-17 18:40:00|58.95|57.55|58.94|57.54|59|57.6|58.93|57.53|52
1708195500000|2024-02-17 18:45:00|58.93|57.53|58.99|57.59|59|57.6|58.92|57.52|60
1708195800000|2024-02-17 18:50:00|58.98|57.58|58.99|57.59|58.99|57.59|58.92|57.52|57
1708196100000|2024-02-17 18:55:00|58.98|57.58|59.02|57.62|59.03|57.63|58.97|57.57|55
1708196400000|2024-02-17 19:00:00|59.01|57.61|59.01|57.61|59.06|57.66|58.99|57.59|59
1708196700000|2024-02-17 19:05:00|59.02|57.62|59.11|57.71|59.12|57.72|59.02|57.62|59
1708197000000|2024-02-17 19:10:00|59.12|57.72|59.24|57.84|59.24|57.84|59.1|57.7|34
1708197300000|2024-02-17 19:15:00|59.23|57.83|59.35|57.95|59.35|57.95|59.23|57.83|89
1708197600000|2024-02-17 19:20:00|59.36|57.96|59.39|57.99|59.39|57.99|59.32|57.92|86
1708197900000|2024-02-17 19:25:00|59.4|58|59.48|58.08|59.49|58.09|59.38|57.98|42
1708198200000|2024-02-17 19:30:00|59.49|58.09|59.38|57.98|59.49|58.09|59.37|57.97|90
1708198500000|2024-02-17 19:35:00|59.37|57.97|59.29|57.89|59.37|57.97|59.28|57.88|72
1708198800000|2024-02-17 19:40:00|59.3|57.9|59.34|57.94|59.39|57.99|59.3|57.9|58
1708199100000|2024-02-17 19:45:00|59.33|57.93|59.29|57.89|59.34|57.94|59.29|57.89|37
1708199400000|2024-02-17 19:50:00|59.27|57.87|59.38|57.98|59.39|57.99|59.27|57.87|42
1708199700000|2024-02-17 19:55:00|59.39|57.99|59.39|57.99|59.41|58.01|59.33|57.93|58
1708200000000|2024-02-17 20:00:00|59.4|58|59.39|57.99|59.41|58.01|59.35|57.95|95
1708200300000|2024-02-17 20:05:00|59.38|57.98|59.37|57.97|59.41|58.01|59.36|57.96|45
1708200600000|2024-02-17 20:10:00|59.38|57.98|59.39|57.99|59.4|58|59.32|57.92|48
1708200900000|2024-02-17 20:15:00|59.4|58|59.4|58|59.42|58.02|59.38|57.98|62
1708201200000|2024-02-17 20:20:00|59.41|58.01|59.42|58.02|59.46|58.06|59.39|57.99|43
1708201500000|2024-02-17 20:25:00|59.43|58.03|59.54|58.14|59.55|58.15|59.42|58.02|49
1708201800000|2024-02-17 20:30:00|59.55|58.15|59.64|58.24|59.64|58.24|59.54|58.14|62
1708202100000|2024-02-17 20:35:00|59.66|58.26|59.89|58.49|59.9|58.5|59.66|58.26|93
1708202400000|2024-02-17 20:40:00|59.9|58.5|60.2|58.8|60.2|58.8|59.9|58.5|106
1708202700000|2024-02-17 20:45:00|60.21|58.81|60.25|58.85|60.36|58.96|60.18|58.78|145
1708203000000|2024-02-17 20:50:00|60.24|58.84|60.6|59.2|60.62|59.22|60.24|58.84|134
1708203300000|2024-02-17 20:55:00|60.61|59.21|60.63|59.23|60.68|59.28|60.6|59.2|106
1708203600000|2024-02-17 21:00:00|60.62|59.22|60.27|58.87|60.64|59.24|60.27|58.87|177
1708203900000|2024-02-17 21:05:00|60.28|58.88|60.27|58.87|60.35|58.95|60.24|58.84|124
1708204200000|2024-02-17 21:10:00|60.28|58.88|60.34|58.94|60.48|59.08|60.28|58.88|93
1708204500000|2024-02-17 21:15:00|60.35|58.95|60.16|58.76|60.36|58.96|60.15|58.75|156
1708204800000|2024-02-17 21:20:00|60.17|58.77|60.47|59.07|60.48|59.08|60.17|58.77|205
1708205100000|2024-02-17 21:25:00|60.46|59.06|60.5|59.1|60.53|59.13|60.37|58.97|193
1708205400000|2024-02-17 21:30:00|60.49|59.09|61.05|59.65|61.09|59.69|60.48|59.08|189
1708205700000|2024-02-17 21:35:00|61.04|59.64|60.89|59.49|61.12|59.72|60.81|59.41|248
1708206000000|2024-02-17 21:40:00|60.88|59.48|60.65|59.25|60.9|59.5|60.65|59.25|129
1708206300000|2024-02-17 21:45:00|60.64|59.24|60.49|59.09|60.68|59.28|60.46|59.06|160
1708206600000|2024-02-17 21:50:00|60.48|59.08|60.41|59.01|60.48|59.08|60.32|58.92|171
1708206900000|2024-02-17 21:55:00|60.4|59|60.46|59.06|60.52|59.12|60.31|58.91|130
1708207200000|2024-02-17 22:00:00|60.47|59.07|60.6|59.2|60.62|59.22|60.38|58.98|183
1708207500000|2024-02-17 22:05:00|60.59|59.19|60.72|59.32|60.81|59.41|60.53|59.13|185
1708207800000|2024-02-17 22:10:00|60.71|59.31|60.76|59.36|60.78|59.38|60.61|59.21|111
1708208100000|2024-02-17 22:15:00|60.77|59.37|60.96|59.56|60.96|59.56|60.74|59.34|79
1708208400000|2024-02-17 22:20:00|60.97|59.57|61.08|59.68|61.19|59.79|60.94|59.54|166
1708208700000|2024-02-17 22:25:00|61.07|59.67|61.18|59.78|61.18|59.78|61.05|59.65|136
1708209000000|2024-02-17 22:30:00|61.19|59.79|61.27|59.87|61.27|59.87|61.17|59.77|102
1708209300000|2024-02-17 22:35:00|61.28|59.88|61.42|60.02|61.44|60.04|61.28|59.88|103
1708209600000|2024-02-17 22:40:00|61.43|60.03|61.2|59.8|61.44|60.04|60.99|59.59|118
1708209900000|2024-02-17 22:45:00|61.19|59.79|61.22|59.82|61.35|59.95|61.19|59.79|96
1708210200000|2024-02-17 22:50:00|61.21|59.81|61.45|60.05|61.52|60.12|61.17|59.77|137
1708210500000|2024-02-17 22:55:00|61.46|60.06|61.58|60.18|61.73|60.33|61.45|60.05|183
1708210800000|2024-02-17 23:00:00|61.59|60.19|61.56|60.16|61.72|60.32|61.56|60.16|98
1708211100000|2024-02-17 23:05:00|61.57|60.17|61.64|60.24|61.74|60.34|61.56|60.16|164
1708211400000|2024-02-17 23:10:00|61.65|60.25|61.67|60.27|61.78|60.38|61.64|60.24|99
1708211700000|2024-02-17 23:15:00|61.66|60.26|61.44|60.04|61.69|60.29|61.42|60.02|149
1708212000000|2024-02-17 23:20:00|61.43|60.03|61.51|60.11|61.57|60.17|61.41|60.01|97
1708212300000|2024-02-17 23:25:00|61.52|60.12|61.56|60.16|61.63|60.23|61.52|60.12|131
1708212600000|2024-02-17 23:30:00|61.55|60.15|61.43|60.03|61.62|60.22|61.43|60.03|114
1708212900000|2024-02-17 23:35:00|61.44|60.04|61.34|59.94|61.48|60.08|61.34|59.94|122
1708213200000|2024-02-17 23:40:00|61.35|59.95|61.44|60.04|61.47|60.07|61.3|59.9|140
1708213500000|2024-02-17 23:45:00|61.43|60.03|61.54|60.14|61.56|60.16|61.41|60.01|93
1708213800000|2024-02-17 23:50:00|61.53|60.13|61.55|60.15|61.56|60.16|61.42|60.02|117
1708214100000|2024-02-17 23:55:00|61.56|60.16|61.66|60.26|61.67|60.27|61.52|60.12|73
1708214400000|2024-02-18 00:00:00|61.67|60.27|61.91|60.51|61.93|60.53|61.65|60.25|142
1708214700000|2024-02-18 00:05:00|61.92|60.52|62.05|60.65|62.08|60.68|61.85|60.45|224
1708215000000|2024-02-18 00:10:00|62.06|60.66|62.95|61.55|62.96|61.56|62.03|60.63|328
1708215300000|2024-02-18 00:15:00|62.97|61.57|62.91|61.51|63.02|61.62|62.63|61.23|312
1708215600000|2024-02-18 00:20:00|62.89|61.49|62.87|61.47|63.09|61.69|62.81|61.41|281
1708215900000|2024-02-18 00:25:00|62.88|61.48|62.84|61.44|62.95|61.55|62.63|61.23|259
1708216200000|2024-02-18 00:30:00|62.85|61.45|62.49|61.09|62.99|61.59|62.49|61.09|200
1708216500000|2024-02-18 00:35:00|62.5|61.1|62.31|60.91|62.54|61.14|62.22|60.82|270
1708216800000|2024-02-18 00:40:00|62.3|60.9|62.24|60.84|62.37|60.97|62.19|60.79|182
1708217100000|2024-02-18 00:45:00|62.23|60.83|62.22|60.82|62.33|60.93|62.14|60.74|157
1708217400000|2024-02-18 00:50:00|62.21|60.81|62.28|60.88|62.34|60.94|62.15|60.75|162
1708217700000|2024-02-18 00:55:00|62.27|60.87|62.64|61.24|62.65|61.25|62.21|60.81|179
1708218000000|2024-02-18 01:00:00|62.63|61.23|62.47|61.07|62.74|61.34|62.47|61.07|220
1708218300000|2024-02-18 01:05:00|62.46|61.06|62.41|61.01|62.49|61.09|62.37|60.97|121
1708218600000|2024-02-18 01:10:00|62.4|61|62.32|60.92|62.43|61.03|62.32|60.92|103
1708218900000|2024-02-18 01:15:00|62.33|60.93|62.27|60.87|62.49|61.09|62.27|60.87|120
1708219200000|2024-02-18 01:20:00|62.28|60.88|62.21|60.81|62.34|60.94|62.21|60.81|97
1708219500000|2024-02-18 01:25:00|62.2|60.8|62.37|60.97|62.39|60.99|62.19|60.79|90
1708219800000|2024-02-18 01:30:00|62.36|60.96|62.25|60.85|62.51|61.11|62.21|60.81|129
1708220100000|2024-02-18 01:35:00|62.24|60.84|62.2|60.8|62.24|60.84|62.17|60.77|88
1708220400000|2024-02-18 01:40:00|62.19|60.79|62.1|60.7|62.21|60.81|62.05|60.65|108
1708220700000|2024-02-18 01:45:00|62.09|60.69|62.1|60.7|62.1|60.7|61.94|60.54|147
1708221000000|2024-02-18 01:50:00|62.11|60.71|62.08|60.68|62.2|60.8|62.06|60.66|92
1708221300000|2024-02-18 01:55:00|62.07|60.67|61.94|60.54|62.09|60.69|61.84|60.44|118
1708221600000|2024-02-18 02:00:00|61.95|60.55|62.05|60.65|62.05|60.65|61.88|60.48|135
1708221900000|2024-02-18 02:05:00|62.06|60.66|62.34|60.94|62.35|60.95|61.92|60.52|253
1708222200000|2024-02-18 02:10:00|62.35|60.95|62.34|60.94|62.41|61.01|62.25|60.85|181
1708222500000|2024-02-18 02:15:00|62.35|60.95|62.59|61.19|62.6|61.2|62.35|60.95|142
1708222800000|2024-02-18 02:20:00|62.58|61.18|62.66|61.26|62.68|61.28|62.51|61.11|127
1708223100000|2024-02-18 02:25:00|62.65|61.25|62.55|61.15|62.68|61.28|62.53|61.13|114
1708223400000|2024-02-18 02:30:00|62.54|61.14|62.78|61.38|62.95|61.55|62.52|61.12|156
1708223700000|2024-02-18 02:35:00|62.8|61.4|62.78|61.38|62.87|61.47|62.59|61.19|177
1708224000000|2024-02-18 02:40:00|62.79|61.39|62.7|61.3|62.87|61.47|62.67|61.27|179
1708224300000|2024-02-18 02:45:00|62.71|61.31|62.61|61.21|62.79|61.39|62.49|61.09|225
1708224600000|2024-02-18 02:50:00|62.62|61.22|62.36|60.96|62.67|61.27|62.35|60.95|193
1708224900000|2024-02-18 02:55:00|62.37|60.97|62.49|61.09|62.51|61.11|62.34|60.94|176
1708225200000|2024-02-18 03:00:00|62.48|61.08|62.85|61.45|63|61.6|62.48|61.08|225
1708225500000|2024-02-18 03:05:00|62.84|61.44|63.05|61.65|63.07|61.67|62.8|61.4|229
1708225800000|2024-02-18 03:10:00|63.04|61.64|62.89|61.49|63.06|61.66|62.89|61.49|142
1708226100000|2024-02-18 03:15:00|62.88|61.48|62.68|61.28|62.93|61.53|62.64|61.24|130
1708226400000|2024-02-18 03:20:00|62.69|61.29|62.67|61.27|62.78|61.38|62.63|61.23|189
1708226700000|2024-02-18 03:25:00|62.66|61.26|62.6|61.2|62.72|61.32|62.52|61.12|158
1708227000000|2024-02-18 03:30:00|62.58|61.18|62.55|61.15|62.62|61.22|62.47|61.07|145
1708227300000|2024-02-18 03:35:00|62.56|61.16|62.58|61.18|62.63|61.23|62.5|61.1|133
1708227600000|2024-02-18 03:40:00|62.57|61.17|62.71|61.31|62.71|61.31|62.57|61.17|94
1708227900000|2024-02-18 03:45:00|62.72|61.32|62.77|61.37|62.84|61.44|62.72|61.32|149
1708228200000|2024-02-18 03:50:00|62.78|61.38|62.83|61.43|62.88|61.48|62.71|61.31|137
1708228500000|2024-02-18 03:55:00|62.82|61.42|62.78|61.38|62.83|61.43|62.74|61.34|116
1708228800000|2024-02-18 04:00:00|62.79|61.39|62.93|61.53|63.06|61.66|62.79|61.39|128
1708229100000|2024-02-18 04:05:00|62.94|61.54|63.07|61.67|63.11|61.71|62.92|61.52|131
1708229400000|2024-02-18 04:10:00|63.06|61.66|63.02|61.62|63.1|61.7|62.97|61.57|102
1708229700000|2024-02-18 04:15:00|63.03|61.63|63.07|61.67|63.13|61.73|62.92|61.52|98
1708230000000|2024-02-18 04:20:00|63.06|61.66|63.07|61.67|63.2|61.8|63.03|61.63|135
1708230300000|2024-02-18 04:25:00|63.06|61.66|63.1|61.7|63.15|61.75|63.01|61.61|127
1708230600000|2024-02-18 04:30:00|63.09|61.69|62.9|61.5|63.2|61.8|62.9|61.5|139
1708230900000|2024-02-18 04:35:00|62.91|61.51|63.11|61.71|63.12|61.72|62.89|61.49|167
1708231200000|2024-02-18 04:40:00|63.1|61.7|63.26|61.86|63.31|61.91|63.08|61.68|164
1708231500000|2024-02-18 04:45:00|63.25|61.85|63.18|61.78|63.47|62.07|63.17|61.77|159
1708231800000|2024-02-18 04:50:00|63.17|61.77|63.29|61.89|63.34|61.94|63.1|61.7|146
1708232100000|2024-02-18 04:55:00|63.28|61.88|63.3|61.9|63.37|61.97|63.26|61.86|111
1708232400000|2024-02-18 05:00:00|63.29|61.89|63.23|61.83|63.31|61.91|63.17|61.77|136
1708232700000|2024-02-18 05:05:00|63.24|61.84|63.17|61.77|63.26|61.86|63.1|61.7|127
1708233000000|2024-02-18 05:10:00|63.18|61.78|63.12|61.72|63.24|61.84|63.12|61.72|101
1708233300000|2024-02-18 05:15:00|63.13|61.73|63.2|61.8|63.24|61.84|63.12|61.72|105
1708233600000|2024-02-18 05:20:00|63.21|61.81|62.96|61.56|63.22|61.82|62.93|61.53|118
1708233900000|2024-02-18 05:25:00|62.97|61.57|62.93|61.53|62.97|61.57|62.88|61.48|113
1708234200000|2024-02-18 05:30:00|62.92|61.52|62.92|61.52|62.96|61.56|62.88|61.48|73
1708234500000|2024-02-18 05:35:00|62.93|61.53|62.96|61.56|62.97|61.57|62.81|61.41|114
1708234800000|2024-02-18 05:40:00|62.95|61.55|62.92|61.52|62.97|61.57|62.87|61.47|93
1708235100000|2024-02-18 05:45:00|62.91|61.51|62.88|61.48|62.95|61.55|62.88|61.48|93
1708235400000|2024-02-18 05:50:00|62.89|61.49|62.99|61.59|62.99|61.59|62.85|61.45|78
1708235700000|2024-02-18 05:55:00|62.98|61.58|62.94|61.54|63.07|61.67|62.94|61.54|61
1708236000000|2024-02-18 06:00:00|62.95|61.55|63.19|61.79|63.2|61.8|62.95|61.55|98
1708236300000|2024-02-18 06:05:00|63.2|61.8|63.32|61.92|63.32|61.92|63.19|61.79|74
1708236600000|2024-02-18 06:10:00|63.31|61.91|63.15|61.75|63.32|61.92|63.14|61.74|124
1708236900000|2024-02-18 06:15:00|63.14|61.74|63.25|61.85|63.33|61.93|63.14|61.74|85
1708237200000|2024-02-18 06:20:00|63.24|61.84|62.83|61.43|63.24|61.84|62.83|61.43|123
1708237500000|2024-02-18 06:25:00|62.85|61.45|62.86|61.46|62.92|61.52|62.85|61.45|97
1708237800000|2024-02-18 06:30:00|62.87|61.47|62.99|61.59|62.99|61.59|62.79|61.39|164
1708238100000|2024-02-18 06:35:00|63|61.6|63.17|61.77|63.18|61.78|63|61.6|120
1708238400000|2024-02-18 06:40:00|63.18|61.78|63.09|61.69|63.32|61.92|63.08|61.68|136
1708238700000|2024-02-18 06:45:00|63.1|61.7|62.52|61.12|63.14|61.74|62.52|61.12|224
1708239000000|2024-02-18 06:50:00|62.54|61.14|62.74|61.34|62.75|61.35|62.54|61.14|159
1708239300000|2024-02-18 06:55:00|62.75|61.35|62.81|61.41|62.82|61.42|62.73|61.33|104
1708239600000|2024-02-18 07:00:00|62.82|61.42|62.58|61.18|62.97|61.57|62.58|61.18|135
1708239900000|2024-02-18 07:05:00|62.56|61.16|62.5|61.1|62.66|61.26|62.39|60.99|223
1708240200000|2024-02-18 07:10:00|62.51|61.11|62.75|61.35|62.78|61.38|62.48|61.08|152
1708240500000|2024-02-18 07:15:00|62.76|61.36|63.18|61.78|63.22|61.82|62.76|61.36|172
1708240800000|2024-02-18 07:20:00|63.17|61.77|63.26|61.86|63.27|61.87|63.17|61.77|134
1708241100000|2024-02-18 07:25:00|63.27|61.87|63.05|61.65|63.3|61.9|63.01|61.61|181
1708241400000|2024-02-18 07:30:00|63.06|61.66|62.89|61.49|63.13|61.73|62.84|61.44|185
1708241700000|2024-02-18 07:35:00|62.9|61.5|63.18|61.78|63.2|61.8|62.9|61.5|154
1708242000000|2024-02-18 07:40:00|63.19|61.79|63.18|61.78|63.21|61.81|63.02|61.62|139
1708242300000|2024-02-18 07:45:00|63.17|61.77|63.22|61.82|63.25|61.85|63.16|61.76|109
1708242600000|2024-02-18 07:50:00|63.21|61.81|63.08|61.68|63.25|61.85|63.06|61.66|127
1708242900000|2024-02-18 07:55:00|63.07|61.67|63.15|61.75|63.17|61.77|63.05|61.65|123
1708243200000|2024-02-18 08:00:00|63.14|61.74|63.16|61.76|63.35|61.95|63.09|61.69|173
1708243500000|2024-02-18 08:05:00|63.17|61.77|63.15|61.75|63.17|61.77|63.08|61.68|73
1708243800000|2024-02-18 08:10:00|63.16|61.76|63.21|61.81|63.24|61.84|63.13|61.73|97
1708244100000|2024-02-18 08:15:00|63.22|61.82|63.46|62.06|63.47|62.07|63.22|61.82|146
1708244400000|2024-02-18 08:20:00|63.47|62.07|63.63|62.23|63.69|62.29|63.47|62.07|185
1708244700000|2024-02-18 08:25:00|63.64|62.24|63.64|62.24|63.7|62.3|63.58|62.18|139
1708245000000|2024-02-18 08:30:00|63.63|62.23|63.6|62.2|63.76|62.36|63.57|62.17|142
1708245300000|2024-02-18 08:35:00|63.59|62.19|63.58|62.18|63.65|62.25|63.45|62.05|148
1708245600000|2024-02-18 08:40:00|63.57|62.17|63.66|62.26|63.67|62.27|63.43|62.03|109
1708245900000|2024-02-18 08:45:00|63.65|62.25|63.9|62.5|63.94|62.54|63.63|62.23|150
1708246200000|2024-02-18 08:50:00|63.91|62.51|64.03|62.63|64.05|62.65|63.86|62.46|183
1708246500000|2024-02-18 08:55:00|64.02|62.62|64.07|62.67|64.19|62.79|64.02|62.62|182
1708246800000|2024-02-18 09:00:00|64.06|62.66|64.26|62.86|64.28|62.88|64.06|62.66|208
1708247100000|2024-02-18 09:05:00|64.27|62.87|64.24|62.84|64.28|62.88|64.19|62.79|126
1708247400000|2024-02-18 09:10:00|64.25|62.85|64.2|62.8|64.28|62.88|64.12|62.72|115
1708247700000|2024-02-18 09:15:00|64.19|62.79|64.46|63.06|64.47|63.07|64.19|62.79|146
1708248000000|2024-02-18 09:20:00|64.47|63.07|64.44|63.04|64.6|63.2|64.43|63.03|192
1708248300000|2024-02-18 09:25:00|64.45|63.05|64.21|62.81|64.45|63.05|64.19|62.79|198
1708248600000|2024-02-18 09:30:00|64.2|62.8|64.17|62.77|64.34|62.94|64.1|62.7|188
1708248900000|2024-02-18 09:35:00|64.16|62.76|64.19|62.79|64.26|62.86|64.07|62.67|136
1708249200000|2024-02-18 09:40:00|64.18|62.78|64.34|62.94|64.34|62.94|64.18|62.78|128
1708249500000|2024-02-18 09:45:00|64.33|62.93|64.31|62.91|64.4|63|64.25|62.85|124
1708249800000|2024-02-18 09:50:00|64.3|62.9|64.21|62.81|64.33|62.93|64.16|62.76|94
1708250100000|2024-02-18 09:55:00|64.2|62.8|64.23|62.83|64.25|62.85|64.16|62.76|99
1708250400000|2024-02-18 10:00:00|64.22|62.82|64.2|62.8|64.25|62.85|64.17|62.77|80
1708250700000|2024-02-18 10:05:00|64.19|62.79|64.29|62.89|64.31|62.91|64.17|62.77|143
1708251000000|2024-02-18 10:10:00|64.28|62.88|64.16|62.76|64.34|62.94|64.13|62.73|159
1708251300000|2024-02-18 10:15:00|64.15|62.75|63.94|62.54|64.15|62.75|63.9|62.5|124
1708251600000|2024-02-18 10:20:00|63.93|62.53|63.95|62.55|64.04|62.64|63.92|62.52|80
1708251900000|2024-02-18 10:25:00|63.96|62.56|63.82|62.42|63.96|62.56|63.8|62.4|122
1708252200000|2024-02-18 10:30:00|63.81|62.41|63.83|62.43|63.89|62.49|63.76|62.36|104
1708252500000|2024-02-18 10:35:00|63.84|62.44|63.8|62.4|63.9|62.5|63.8|62.4|71
1708252800000|2024-02-18 10:40:00|63.79|62.39|63.76|62.36|63.81|62.41|63.64|62.24|115
1708253100000|2024-02-18 10:45:00|63.75|62.35|63.82|62.42|63.84|62.44|63.68|62.28|105
1708253400000|2024-02-18 10:50:00|63.81|62.41|63.78|62.38|63.88|62.48|63.78|62.38|89
1708253700000|2024-02-18 10:55:00|63.8|62.4|63.94|62.54|64.01|62.61|63.8|62.4|63
1708254000000|2024-02-18 11:00:00|63.93|62.53|63.99|62.59|64.01|62.61|63.9|62.5|99
1708254300000|2024-02-18 11:05:00|64|62.6|64.06|62.66|64.11|62.71|64|62.6|62
1708254600000|2024-02-18 11:10:00|64.07|62.67|64.08|62.68|64.09|62.69|63.98|62.58|88
1708254900000|2024-02-18 11:15:00|64.07|62.67|63.92|62.52|64.07|62.67|63.88|62.48|106
1708255200000|2024-02-18 11:20:00|63.93|62.53|64.16|62.76|64.34|62.94|63.92|62.52|137
1708255500000|2024-02-18 11:25:00|64.17|62.77|64.14|62.74|64.21|62.81|64.14|62.74|116
1708255800000|2024-02-18 11:30:00|64.15|62.75|64.05|62.65|64.22|62.82|63.99|62.59|99
1708256100000|2024-02-18 11:35:00|64.04|62.64|64.07|62.67|64.08|62.68|63.97|62.57|66
1708256400000|2024-02-18 11:40:00|64.06|62.66|64.08|62.68|64.12|62.72|64.05|62.65|50
1708256700000|2024-02-18 11:45:00|64.07|62.67|64.15|62.75|64.18|62.78|64.07|62.67|65
1708257000000|2024-02-18 11:50:00|64.17|62.77|64.2|62.8|64.32|62.92|64.16|62.76|80
1708257300000|2024-02-18 11:55:00|64.19|62.79|64.15|62.75|64.2|62.8|64.15|62.75|58
1708257600000|2024-02-18 12:00:00|64.14|62.74|64.22|62.82|64.41|63.01|64.06|62.66|148
1708257900000|2024-02-18 12:05:00|64.21|62.81|64.29|62.89|64.4|63|64.2|62.8|105
1708258200000|2024-02-18 12:10:00|64.28|62.88|64.25|62.85|64.38|62.98|64.21|62.81|114
1708258500000|2024-02-18 12:15:00|64.22|62.82|64.15|62.75|64.26|62.86|64.14|62.74|78
1708258800000|2024-02-18 12:20:00|64.14|62.74|63.9|62.5|64.16|62.76|63.89|62.49|74
1708259100000|2024-02-18 12:25:00|63.91|62.51|63.82|62.42|63.91|62.51|63.78|62.38|94
1708259400000|2024-02-18 12:30:00|63.81|62.41|63.64|62.24|63.88|62.48|63.61|62.21|137
1708259700000|2024-02-18 12:35:00|63.65|62.25|63.73|62.33|63.76|62.36|63.53|62.13|188
1708260000000|2024-02-18 12:40:00|63.72|62.32|63.84|62.44|63.89|62.49|63.63|62.23|90
1708260300000|2024-02-18 12:45:00|63.83|62.43|63.68|62.28|63.9|62.5|63.66|62.26|121
1708260600000|2024-02-18 12:50:00|63.69|62.29|63.56|62.16|63.7|62.3|63.51|62.11|152
1708260900000|2024-02-18 12:55:00|63.55|62.15|63.55|62.15|63.56|62.16|63.42|62.02|121
1708261200000|2024-02-18 13:00:00|63.54|62.14|63.62|62.22|63.8|62.4|63.5|62.1|173
1708261500000|2024-02-18 13:05:00|63.63|62.23|63.53|62.13|63.72|62.32|63.36|61.96|144
1708261800000|2024-02-18 13:10:00|63.51|62.11|63.42|62.02|63.54|62.14|63.4|62|143
1708262100000|2024-02-18 13:15:00|63.43|62.03|63.58|62.18|63.63|62.23|63.41|62.01|106
1708262400000|2024-02-18 13:20:00|63.59|62.19|63.68|62.28|63.68|62.28|63.58|62.18|93
1708262700000|2024-02-18 13:25:00|63.69|62.29|63.52|62.12|63.7|62.3|63.48|62.08|88
1708263000000|2024-02-18 13:30:00|63.53|62.13|63.41|62.01|63.57|62.17|63.4|62|98
1708263300000|2024-02-18 13:35:00|63.42|62.02|63.41|62.01|63.48|62.08|63.4|62|100
1708263600000|2024-02-18 13:40:00|63.4|62|63.5|62.1|63.5|62.1|63.34|61.94|122
1708263900000|2024-02-18 13:45:00|63.51|62.11|63.42|62.02|63.55|62.15|63.42|62.02|84
1708264200000|2024-02-18 13:50:00|63.41|62.01|63.35|61.95|63.42|62.02|63.3|61.9|125
1708264500000|2024-02-18 13:55:00|63.36|61.96|63.16|61.76|63.36|61.96|63.1|61.7|160
1708264800000|2024-02-18 14:00:00|63.15|61.75|63.2|61.8|63.28|61.88|63.15|61.75|96
1708265100000|2024-02-18 14:05:00|63.21|61.81|63.17|61.77|63.35|61.95|63.16|61.76|82
1708265400000|2024-02-18 14:10:00|63.16|61.76|63.14|61.74|63.2|61.8|63.09|61.69|122
1708265700000|2024-02-18 14:15:00|63.15|61.75|63.35|61.95|63.41|62.01|63.15|61.75|133
1708266000000|2024-02-18 14:20:00|63.34|61.94|63.28|61.88|63.34|61.94|63.26|61.86|118
1708266300000|2024-02-18 14:25:00|63.27|61.87|63.14|61.74|63.27|61.87|63.14|61.74|52
1708266600000|2024-02-18 14:30:00|63.13|61.73|63.14|61.74|63.25|61.85|63.12|61.72|68
1708266900000|2024-02-18 14:35:00|63.15|61.75|63.33|61.93|63.36|61.96|63.14|61.74|103
1708267200000|2024-02-18 14:40:00|63.32|61.92|63.28|61.88|63.33|61.93|63.19|61.79|139
1708267500000|2024-02-18 14:45:00|63.27|61.87|63.41|62.01|63.41|62.01|63.24|61.84|118
1708267800000|2024-02-18 14:50:00|63.42|62.02|63.49|62.09|63.54|62.14|63.42|62.02|82
1708268100000|2024-02-18 14:55:00|63.48|62.08|63.41|62.01|63.49|62.09|63.35|61.95|100
1708268400000|2024-02-18 15:00:00|63.42|62.02|63.27|61.87|63.43|62.03|63.23|61.83|124
1708268700000|2024-02-18 15:05:00|63.26|61.86|63.31|61.91|63.31|61.91|63.17|61.77|98
1708269000000|2024-02-18 15:10:00|63.3|61.9|63.32|61.92|63.39|61.99|63.29|61.89|76
1708269300000|2024-02-18 15:15:00|63.33|61.93|63.23|61.83|63.37|61.97|63.22|61.82|85
1708269600000|2024-02-18 15:20:00|63.22|61.82|63.21|61.81|63.25|61.85|63.17|61.77|91
1708269900000|2024-02-18 15:25:00|63.22|61.82|63.17|61.77|63.22|61.82|63.15|61.75|87
1708270200000|2024-02-18 15:30:00|63.18|61.78|63.25|61.85|63.26|61.86|63.17|61.77|104
1708270500000|2024-02-18 15:35:00|63.24|61.84|63.06|61.66|63.26|61.86|62.94|61.54|151
1708270800000|2024-02-18 15:40:00|63.05|61.65|62.94|61.54|63.05|61.65|62.91|61.51|124
1708271100000|2024-02-18 15:45:00|62.93|61.53|62.83|61.43|62.93|61.53|62.67|61.27|159
1708271400000|2024-02-18 15:50:00|62.82|61.42|62.97|61.57|62.99|61.59|62.8|61.4|108
1708271700000|2024-02-18 15:55:00|62.98|61.58|62.83|61.43|62.98|61.58|62.81|61.41|98
1708272000000|2024-02-18 16:00:00|62.84|61.44|62.67|61.27|62.85|61.45|62.67|61.27|113
1708272300000|2024-02-18 16:05:00|62.68|61.28|62.68|61.28|62.72|61.32|62.59|61.19|119
1708272600000|2024-02-18 16:10:00|62.69|61.29|62.72|61.32|62.76|61.36|62.65|61.25|83
1708272900000|2024-02-18 16:15:00|62.71|61.31|62.51|61.11|62.72|61.32|62.47|61.07|158
1708273200000|2024-02-18 16:20:00|62.52|61.12|62.5|61.1|62.6|61.2|62.44|61.04|149
1708273500000|2024-02-18 16:25:00|62.51|61.11|62.46|61.06|62.57|61.17|62.42|61.02|95
1708273800000|2024-02-18 16:30:00|62.47|61.07|62.72|61.32|62.73|61.33|62.34|60.94|156
1708274100000|2024-02-18 16:35:00|62.73|61.33|62.59|61.19|62.73|61.33|62.53|61.13|147
1708274400000|2024-02-18 16:40:00|62.56|61.16|62.5|61.1|62.56|61.16|62.48|61.08|118
1708274700000|2024-02-18 16:45:00|62.49|61.09|62.55|61.15|62.57|61.17|62.46|61.06|74
1708275000000|2024-02-18 16:50:00|62.56|61.16|62.68|61.28|62.71|61.31|62.5|61.1|117
1708275300000|2024-02-18 16:55:00|62.67|61.27|62.74|61.34|62.84|61.44|62.6|61.2|158
1708275600000|2024-02-18 17:00:00|62.75|61.35|62.76|61.36|62.83|61.43|62.64|61.24|129
1708275900000|2024-02-18 17:05:00|62.75|61.35|62.64|61.24|62.9|61.5|62.64|61.24|170
1708276200000|2024-02-18 17:10:00|62.63|61.23|62.65|61.25|62.7|61.3|62.59|61.19|77
1708276500000|2024-02-18 17:15:00|62.64|61.24|62.69|61.29|62.73|61.33|62.55|61.15|106
1708276800000|2024-02-18 17:20:00|62.68|61.28|62.68|61.28|62.69|61.29|62.59|61.19|111
1708277100000|2024-02-18 17:25:00|62.69|61.29|62.68|61.28|62.82|61.42|62.68|61.28|105
1708277400000|2024-02-18 17:30:00|62.67|61.27|62.71|61.31|62.76|61.36|62.58|61.18|145
1708277700000|2024-02-18 17:35:00|62.7|61.3|62.84|61.44|62.84|61.44|62.69|61.29|113
1708278000000|2024-02-18 17:40:00|62.85|61.45|62.68|61.28|62.85|61.45|62.67|61.27|122
1708278300000|2024-02-18 17:45:00|62.67|61.27|62.51|61.11|62.67|61.27|62.45|61.05|149
1708278600000|2024-02-18 17:50:00|62.5|61.1|62.47|61.07|62.58|61.18|62.36|60.96|136
1708278900000|2024-02-18 17:55:00|62.46|61.06|62.48|61.08|62.52|61.12|62.41|61.01|104
1708279200000|2024-02-18 18:00:00|62.47|61.07|62.71|61.31|62.74|61.34|62.43|61.03|117
1708279500000|2024-02-18 18:05:00|62.7|61.3|62.81|61.41|62.81|61.41|62.65|61.25|104
1708279800000|2024-02-18 18:10:00|62.8|61.4|62.91|61.51|63.02|61.62|62.78|61.38|122
1708280100000|2024-02-18 18:15:00|62.9|61.5|62.75|61.35|62.9|61.5|62.75|61.35|181
1708280400000|2024-02-18 18:20:00|62.76|61.36|62.68|61.28|62.84|61.44|62.62|61.22|174
1708280700000|2024-02-18 18:25:00|62.69|61.29|62.58|61.18|62.69|61.29|62.57|61.17|95
1708281000000|2024-02-18 18:30:00|62.59|61.19|62.56|61.16|62.67|61.27|62.49|61.09|111
1708281300000|2024-02-18 18:35:00|62.57|61.17|62.54|61.14|62.63|61.23|62.48|61.08|153
1708281600000|2024-02-18 18:40:00|62.53|61.13|62.45|61.05|62.58|61.18|62.4|61|141
1708281900000|2024-02-18 18:45:00|62.44|61.04|62.65|61.25|62.67|61.27|62.42|61.02|99
1708282200000|2024-02-18 18:50:00|62.64|61.24|62.73|61.33|62.77|61.37|62.6|61.2|131
1708282500000|2024-02-18 18:55:00|62.72|61.32|62.77|61.37|62.78|61.38|62.69|61.29|149
1708282800000|2024-02-18 19:00:00|62.78|61.38|62.59|61.19|62.78|61.38|62.54|61.14|136
1708283100000|2024-02-18 19:05:00|62.58|61.18|62.57|61.17|62.64|61.24|62.53|61.13|120
1708283400000|2024-02-18 19:10:00|62.58|61.18|62.66|61.26|62.67|61.27|62.52|61.12|67
1708283700000|2024-02-18 19:15:00|62.65|61.25|62.58|61.18|62.65|61.25|62.57|61.17|77
1708284000000|2024-02-18 19:20:00|62.59|61.19|62.57|61.17|62.62|61.22|62.54|61.14|57
1708284300000|2024-02-18 19:25:00|62.58|61.18|62.77|61.37|62.77|61.37|62.57|61.17|55
1708284600000|2024-02-18 19:30:00|62.76|61.36|62.87|61.47|62.89|61.49|62.75|61.35|112
1708284900000|2024-02-18 19:35:00|62.86|61.46|63.02|61.62|63.15|61.75|62.83|61.43|99
1708285200000|2024-02-18 19:40:00|63.01|61.61|62.93|61.53|63.02|61.62|62.89|61.49|91
1708285500000|2024-02-18 19:45:00|62.92|61.52|62.85|61.45|62.93|61.53|62.84|61.44|138
1708285800000|2024-02-18 19:50:00|62.84|61.44|62.91|61.51|62.95|61.55|62.79|61.39|87
1708286100000|2024-02-18 19:55:00|62.9|61.5|62.74|61.34|62.93|61.53|62.73|61.33|72
1708286400000|2024-02-18 20:00:00|62.73|61.33|62.63|61.23|62.73|61.33|62.54|61.14|156
1708286700000|2024-02-18 20:05:00|62.62|61.22|62.47|61.07|62.67|61.27|62.43|61.03|105
1708287000000|2024-02-18 20:10:00|62.48|61.08|62.43|61.03|62.53|61.13|62.39|60.99|111
1708287300000|2024-02-18 20:15:00|62.42|61.02|62.26|60.86|62.45|61.05|62.11|60.71|188
1708287600000|2024-02-18 20:20:00|62.27|60.87|62.09|60.69|62.28|60.88|62.08|60.68|203
1708287900000|2024-02-18 20:25:00|62.1|60.7|62.34|60.94|62.4|61|62.09|60.69|154
1708288200000|2024-02-18 20:30:00|62.35|60.95|62.55|60.75|62.64|60.97|62.3|60.69|129
1708288500000|2024-02-18 20:35:00|62.54|60.74|62.47|60.67|62.64|60.84|62.46|60.66|115
1708288800000|2024-02-18 20:40:00|62.46|60.66|62.53|60.73|62.55|60.75|62.39|60.59|137
1708289100000|2024-02-18 20:45:00|62.54|60.74|62.78|60.98|62.81|61.01|62.51|60.71|105
1708289400000|2024-02-18 20:50:00|62.77|60.97|62.69|60.89|62.79|60.99|62.64|60.84|81
1708289700000|2024-02-18 20:55:00|62.7|60.9|62.75|60.95|62.8|61|62.68|60.88|82
1708290000000|2024-02-18 21:00:00|62.76|60.96|62.8|61|62.83|61.03|62.67|60.87|82
1708290300000|2024-02-18 21:05:00|62.79|60.99|62.6|60.8|62.79|60.99|62.59|60.79|95
1708290600000|2024-02-18 21:10:00|62.61|60.81|62.66|60.86|62.72|60.92|62.61|60.81|70
1708290900000|2024-02-18 21:15:00|62.65|60.85|62.68|60.88|62.74|60.94|62.63|60.83|110
1708291200000|2024-02-18 21:20:00|62.67|60.87|62.69|60.89|62.7|60.9|62.59|60.79|78
1708291500000|2024-02-18 21:25:00|62.7|60.9|62.7|60.9|62.72|60.92|62.65|60.85|80
1708291800000|2024-02-18 21:30:00|62.71|60.91|62.68|60.88|62.72|60.92|62.57|60.77|111
1708292100000|2024-02-18 21:35:00|62.69|60.89|62.84|61.04|62.85|61.05|62.68|60.88|94
1708292400000|2024-02-18 21:40:00|62.85|61.05|62.96|61.16|62.96|61.16|62.84|61.04|108
1708292700000|2024-02-18 21:45:00|62.95|61.15|62.67|61.27|62.96|61.28|62.64|61.05|144
1708293000000|2024-02-18 21:50:00|62.68|61.28|62.76|61.36|62.77|61.37|62.68|61.28|59
1708293300000|2024-02-18 21:55:00|62.75|61.35|62.69|61.29|62.75|61.35|62.62|61.22|155
1708293600000|2024-02-18 22:00:00|62.68|61.28|62.68|61.28|62.75|61.35|62.63|61.23|231
1708293900000|2024-02-18 22:05:00|62.67|61.27|62.75|61.35|62.75|61.35|62.61|61.21|232
1708294200000|2024-02-18 22:10:00|62.74|61.34|63.05|61.65|63.1|61.7|62.74|61.34|238
1708294500000|2024-02-18 22:15:00|63.04|61.64|63.06|61.66|63.06|61.66|62.93|61.53|361
1708294800000|2024-02-18 22:20:00|63.05|61.65|63.03|61.63|63.16|61.76|63|61.6|201
1708295100000|2024-02-18 22:25:00|63.04|61.64|63.07|61.67|63.08|61.68|62.94|61.54|138
1708295400000|2024-02-18 22:30:00|63.06|61.66|62.98|61.58|63.09|61.69|62.93|61.53|249
1708295700000|2024-02-18 22:35:00|62.99|61.59|63.02|61.62|63.03|61.63|62.97|61.57|220
1708296000000|2024-02-18 22:40:00|63.01|61.61|62.68|61.28|63.01|61.61|62.67|61.27|53
1708296300000|2024-02-18 22:45:00|62.69|61.29|62.77|61.37|62.78|61.38|62.69|61.29|82
1708296600000|2024-02-18 22:50:00|62.78|61.38|62.98|61.58|62.98|61.58|62.76|61.36|75
1708296900000|2024-02-18 22:55:00|62.99|61.59|63.03|61.63|63.04|61.64|62.89|61.49|48
1708297200000|2024-02-18 23:00:00|63.04|61.64|62.99|61.59|63.05|61.65|62.87|61.47|270
1708297500000|2024-02-18 23:05:00|63|61.6|62.92|61.52|63.02|61.62|62.88|61.48|199
1708297800000|2024-02-18 23:10:00|62.93|61.53|62.95|61.55|62.96|61.56|62.85|61.45|214
1708298100000|2024-02-18 23:15:00|62.96|61.56|63.22|61.82|63.24|61.84|62.95|61.55|361
1708298400000|2024-02-18 23:20:00|63.21|61.81|63.1|61.7|63.24|61.84|63.05|61.65|233
1708298700000|2024-02-18 23:25:00|63.12|61.72|62.77|61.37|63.16|61.76|62.71|61.31|316
1708299000000|2024-02-18 23:30:00|62.75|61.35|62.54|61.14|62.78|61.38|62.54|61.14|386
1708299300000|2024-02-18 23:35:00|62.55|61.15|62.53|61.13|62.64|61.24|62.44|61.04|363
1708299600000|2024-02-18 23:40:00|62.54|61.14|62.56|61.16|62.57|61.17|62.44|61.04|184
1708299900000|2024-02-18 23:45:00|62.55|61.15|62.53|61.13|62.7|61.3|62.36|60.96|242
1708300200000|2024-02-18 23:50:00|62.52|61.12|62.6|61.2|62.65|61.25|62.52|61.12|212
1708300500000|2024-02-18 23:55:00|62.61|61.21|62.63|61.23|62.63|61.23|62.52|61.12|221
1708300800000|2024-02-19 00:00:00|62.64|61.24|62.66|61.26|62.68|61.28|62.59|61.19|325
1708301100000|2024-02-19 00:05:00|62.67|61.27|62.71|61.31|62.77|61.37|62.67|61.27|182
1708301400000|2024-02-19 00:10:00|62.72|61.32|62.77|61.37|62.77|61.37|62.68|61.28|159
1708301700000|2024-02-19 00:15:00|62.78|61.38|62.75|61.35|62.8|61.4|62.69|61.29|144
1708302000000|2024-02-19 00:20:00|62.76|61.36|62.79|61.39|62.82|61.42|62.69|61.29|277
1708302300000|2024-02-19 00:25:00|62.8|61.4|62.97|61.57|62.97|61.57|62.78|61.38|278
1708302600000|2024-02-19 00:30:00|62.96|61.56|63.02|61.62|63.03|61.63|62.9|61.5|235
1708302900000|2024-02-19 00:35:00|63.03|61.63|63.36|61.96|63.38|61.98|62.87|61.47|350
1708303200000|2024-02-19 00:40:00|63.35|61.95|63.09|61.69|63.44|62.04|63.09|61.69|476
1708303500000|2024-02-19 00:45:00|63.07|61.67|63.05|61.65|63.13|61.73|62.94|61.54|266
1708303800000|2024-02-19 00:50:00|63.04|61.64|63.04|61.64|63.08|61.68|62.92|61.52|386
1708304100000|2024-02-19 00:55:00|63.03|61.63|63.06|61.66|63.16|61.76|62.99|61.59|313
1708304400000|2024-02-19 01:00:00|63.07|61.67|62.87|61.47|63.08|61.68|62.84|61.44|363
1708304700000|2024-02-19 01:05:00|62.86|61.46|63.02|61.62|63.02|61.62|62.82|61.42|161
1708305000000|2024-02-19 01:10:00|63.01|61.61|62.96|61.56|63.08|61.68|62.92|61.52|74
1708305300000|2024-02-19 01:15:00|62.97|61.57|62.88|61.48|62.98|61.58|62.87|61.47|345
1708305600000|2024-02-19 01:20:00|62.87|61.47|62.8|61.4|62.94|61.54|62.76|61.36|235
1708305900000|2024-02-19 01:25:00|62.81|61.41|62.69|61.29|62.87|61.47|62.68|61.28|252
1708306200000|2024-02-19 01:30:00|62.71|61.31|62.79|61.39|62.8|61.4|62.69|61.29|179
1708306500000|2024-02-19 01:35:00|62.78|61.38|62.85|61.45|62.88|61.48|62.65|61.25|300
1708306800000|2024-02-19 01:40:00|62.84|61.44|62.96|61.56|62.97|61.57|62.84|61.44|191
1708307100000|2024-02-19 01:45:00|62.95|61.55|62.99|61.59|63.05|61.65|62.95|61.55|185
1708307400000|2024-02-19 01:50:00|63.01|61.61|63|61.6|63.04|61.64|62.93|61.53|112
1708307700000|2024-02-19 01:55:00|63.01|61.61|63.04|61.64|63.05|61.65|62.93|61.53|131
1708308000000|2024-02-19 02:00:00|63.03|61.63|63.06|61.66|63.12|61.72|62.97|61.57|116
1708308300000|2024-02-19 02:05:00|63.07|61.67|63.1|61.7|63.2|61.8|63.01|61.61|145
1708308600000|2024-02-19 02:10:00|63.11|61.71|63.19|61.79|63.21|61.81|63.04|61.64|147
1708308900000|2024-02-19 02:15:00|63.2|61.8|63.07|61.67|63.22|61.82|63.06|61.66|176
1708309200000|2024-02-19 02:20:00|63.05|61.65|63.04|61.64|63.16|61.76|63.02|61.62|77
1708309500000|2024-02-19 02:25:00|63.03|61.63|63.08|61.68|63.09|61.69|63|61.6|125
1708309800000|2024-02-19 02:30:00|63.09|61.69|62.83|61.43|63.12|61.72|62.83|61.43|239
1708310100000|2024-02-19 02:35:00|62.84|61.44|62.94|61.54|62.94|61.54|62.71|61.31|241
1708310400000|2024-02-19 02:40:00|62.95|61.55|63.07|61.67|63.08|61.68|62.91|61.51|223
1708310700000|2024-02-19 02:45:00|63.06|61.66|62.9|61.5|63.06|61.66|62.88|61.48|189
1708311000000|2024-02-19 02:50:00|62.91|61.51|62.94|61.54|62.95|61.55|62.8|61.4|201
1708311300000|2024-02-19 02:55:00|62.93|61.53|62.93|61.53|62.95|61.55|62.88|61.48|183
1708311600000|2024-02-19 03:00:00|62.92|61.52|62.9|61.5|62.94|61.54|62.82|61.42|250
1708311900000|2024-02-19 03:05:00|62.91|61.51|62.78|61.38|62.92|61.52|62.74|61.34|208
1708312200000|2024-02-19 03:10:00|62.77|61.37|62.69|61.29|62.78|61.38|62.68|61.28|235
1708312500000|2024-02-19 03:15:00|62.7|61.3|62.78|61.38|62.79|61.39|62.69|61.29|233
1708312800000|2024-02-19 03:20:00|62.79|61.39|62.8|61.4|62.83|61.43|62.78|61.38|203
1708313100000|2024-02-19 03:25:00|62.81|61.41|62.69|61.29|62.83|61.43|62.68|61.28|198
1708313400000|2024-02-19 03:30:00|62.7|61.3|62.67|61.27|62.72|61.32|62.61|61.21|194
1708313700000|2024-02-19 03:35:00|62.66|61.26|62.61|61.21|62.71|61.31|62.6|61.2|335
1708314000000|2024-02-19 03:40:00|62.63|61.23|62.61|61.21|62.66|61.26|62.59|61.19|368
1708314300000|2024-02-19 03:45:00|62.62|61.22|62.68|61.28|62.75|61.35|62.62|61.22|84
1708314600000|2024-02-19 03:50:00|62.67|61.27|62.67|61.27|62.73|61.33|62.65|61.25|228
1708314900000|2024-02-19 03:55:00|62.68|61.28|62.64|61.24|62.68|61.28|62.63|61.23|283
1708315200000|2024-02-19 04:00:00|62.65|61.25|62.71|61.31|62.76|61.36|62.63|61.23|260
1708315500000|2024-02-19 04:05:00|62.72|61.32|62.65|61.25|62.74|61.34|62.62|61.22|142
1708315800000|2024-02-19 04:10:00|62.63|61.23|62.6|61.2|62.69|61.29|62.57|61.17|132
1708316100000|2024-02-19 04:15:00|62.61|61.21|62.7|61.3|62.71|61.31|62.58|61.18|271
1708316400000|2024-02-19 04:20:00|62.71|61.31|62.89|61.49|62.91|61.51|62.69|61.29|162
1708316700000|2024-02-19 04:25:00|62.9|61.5|62.89|61.49|62.95|61.55|62.88|61.48|136
1708317000000|2024-02-19 04:30:00|62.92|61.52|63.12|61.72|63.18|61.78|62.92|61.52|84
1708317300000|2024-02-19 04:35:00|63.11|61.71|63.06|61.66|63.17|61.77|63.06|61.66|71
1708317600000|2024-02-19 04:40:00|63.07|61.67|63.09|61.69|63.11|61.71|63.03|61.63|169
1708317900000|2024-02-19 04:45:00|63.1|61.7|63.04|61.64|63.11|61.71|63.03|61.63|86
1708318200000|2024-02-19 04:50:00|63.03|61.63|62.84|61.44|63.03|61.63|62.84|61.44|182
1708318500000|2024-02-19 04:55:00|62.85|61.45|62.95|61.55|62.96|61.56|62.83|61.43|162
1708318800000|2024-02-19 05:00:00|62.94|61.54|62.71|61.31|62.94|61.54|62.71|61.31|87
1708319100000|2024-02-19 05:05:00|62.72|61.32|62.68|61.28|62.72|61.32|62.62|61.22|211
1708319400000|2024-02-19 05:10:00|62.69|61.29|62.72|61.32|62.76|61.36|62.68|61.28|174
1708319700000|2024-02-19 05:15:00|62.71|61.31|62.81|61.41|62.84|61.44|62.7|61.3|164
1708320000000|2024-02-19 05:20:00|62.8|61.4|62.91|61.51|62.95|61.55|62.79|61.39|120
1708320300000|2024-02-19 05:25:00|62.92|61.52|62.99|61.59|63.01|61.61|62.91|61.51|143
1708320600000|2024-02-19 05:30:00|63.01|61.61|62.95|61.55|63.09|61.69|62.92|61.52|67
1708320900000|2024-02-19 05:35:00|62.96|61.56|62.76|61.36|62.97|61.57|62.73|61.33|311
1708321200000|2024-02-19 05:40:00|62.77|61.37|62.81|61.41|62.85|61.45|62.72|61.32|244
1708321500000|2024-02-19 05:45:00|62.8|61.4|62.69|61.29|62.8|61.4|62.62|61.22|141
1708321800000|2024-02-19 05:50:00|62.7|61.3|62.91|61.51|62.93|61.53|62.7|61.3|127
1708322100000|2024-02-19 05:55:00|62.92|61.52|63.09|61.69|63.13|61.73|62.91|61.51|231
1708322400000|2024-02-19 06:00:00|63.08|61.68|63.17|61.77|63.17|61.77|62.95|61.55|227
1708322700000|2024-02-19 06:05:00|63.18|61.78|63.41|62.01|63.42|62.02|63.18|61.78|257
1708323000000|2024-02-19 06:10:00|63.4|62|63.43|62.03|63.45|62.05|63.27|61.87|230
1708323300000|2024-02-19 06:15:00|63.42|62.02|63.41|62.01|63.48|62.08|63.35|61.95|224
1708323600000|2024-02-19 06:20:00|63.4|62|63.4|62|63.47|62.07|63.37|61.97|251
1708323900000|2024-02-19 06:25:00|63.41|62.01|63.45|62.05|63.49|62.09|63.39|61.99|188
1708324200000|2024-02-19 06:30:00|63.44|62.04|63.26|61.86|63.46|62.06|63.22|61.82|155
1708324500000|2024-02-19 06:35:00|63.27|61.87|63.25|61.85|63.3|61.9|63.18|61.78|128
1708324800000|2024-02-19 06:40:00|63.26|61.86|63.28|61.88|63.35|61.95|63.19|61.79|229
1708325100000|2024-02-19 06:45:00|63.27|61.87|63.26|61.86|63.39|61.99|63.26|61.86|257
1708325400000|2024-02-19 06:50:00|63.25|61.85|63.27|61.87|63.33|61.93|63.13|61.73|337
1708325700000|2024-02-19 06:55:00|63.26|61.86|63.18|61.78|63.26|61.86|63.11|61.71|249
1708326000000|2024-02-19 07:00:00|63.16|61.76|63.26|61.86|63.27|61.87|63.13|61.73|290
1708326300000|2024-02-19 07:05:00|63.25|61.85|63.4|62|63.42|62.02|63.25|61.85|319
1708326600000|2024-02-19 07:10:00|63.41|62.01|63.43|62.03|63.46|62.06|63.29|61.89|255
1708326900000|2024-02-19 07:15:00|63.44|62.04|63.43|62.03|63.47|62.07|63.4|62|289
1708327200000|2024-02-19 07:20:00|63.44|62.04|63.52|62.12|63.53|62.13|63.42|62.02|171
1708327500000|2024-02-19 07:25:00|63.53|62.13|63.59|62.19|63.63|62.23|63.46|62.06|244
1708327800000|2024-02-19 07:30:00|63.58|62.18|63.64|62.24|63.66|62.26|63.51|62.11|150
1708328100000|2024-02-19 07:35:00|63.65|62.25|63.61|62.21|63.66|62.26|63.59|62.19|183
1708328400000|2024-02-19 07:40:00|63.62|62.22|63.62|62.22|63.64|62.24|63.58|62.18|213
1708328700000|2024-02-19 07:45:00|63.61|62.21|63.65|62.25|63.66|62.26|63.58|62.18|214
1708329000000|2024-02-19 07:50:00|63.66|62.26|63.64|62.24|63.7|62.3|63.64|62.24|130
1708329300000|2024-02-19 07:55:00|63.65|62.25|63.63|62.23|63.7|62.3|63.62|62.22|238
1708329600000|2024-02-19 08:00:00|63.64|62.24|63.62|62.22|63.68|62.28|63.57|62.17|270
1708329900000|2024-02-19 08:05:00|63.63|62.23|63.78|62.38|63.78|62.38|63.59|62.19|222
1708330200000|2024-02-19 08:10:00|63.77|62.37|64.14|62.74|64.16|62.76|63.77|62.37|253
1708330500000|2024-02-19 08:15:00|64.15|62.75|63.94|62.54|64.16|62.76|63.92|62.52|298
1708330800000|2024-02-19 08:20:00|63.95|62.55|64.09|62.69|64.11|62.71|63.9|62.5|235
1708331100000|2024-02-19 08:25:00|64.08|62.68|64.19|62.79|64.2|62.8|64.04|62.64|284
1708331400000|2024-02-19 08:30:00|64.18|62.78|64.04|62.64|64.19|62.79|63.9|62.5|300
1708331700000|2024-02-19 08:35:00|64.03|62.63|63.82|62.42|64.04|62.64|63.8|62.4|255
1708332000000|2024-02-19 08:40:00|63.83|62.43|63.88|62.48|64.06|62.66|63.82|62.42|303
1708332300000|2024-02-19 08:45:00|63.87|62.47|63.58|62.18|63.94|62.54|63.57|62.17|456
1708332600000|2024-02-19 08:50:00|63.59|62.19|63.99|62.59|63.99|62.59|63.59|62.19|316
1708332900000|2024-02-19 08:55:00|63.98|62.58|63.64|62.24|64.07|62.67|63.61|62.21|336
1708333200000|2024-02-19 09:00:00|63.63|62.23|63.61|62.21|63.9|62.5|63.6|62.2|340
1708333500000|2024-02-19 09:05:00|63.6|62.2|63.41|62.01|63.61|62.21|63.24|61.84|352
1708333800000|2024-02-19 09:10:00|63.42|62.02|63.35|61.95|63.43|62.03|63.3|61.9|252
1708334100000|2024-02-19 09:15:00|63.36|61.96|63.57|62.17|63.6|62.2|63.31|61.91|201
1708334400000|2024-02-19 09:20:00|63.58|62.18|63.89|62.49|63.89|62.49|63.57|62.17|71
1708334700000|2024-02-19 09:25:00|63.9|62.5|64.42|63.02|64.47|63.07|63.76|62.36|272
1708335000000|2024-02-19 09:30:00|64.4|63|64.25|62.85|64.48|63.08|64.16|62.76|371
1708335300000|2024-02-19 09:35:00|64.24|62.84|64.09|62.69|64.38|62.98|64.07|62.67|124
1708335600000|2024-02-19 09:40:00|64.17|62.77|64|62.6|64.22|62.82|63.94|62.54|158
1708335900000|2024-02-19 09:45:00|64.01|62.61|63.95|62.55|64.02|62.62|63.92|62.52|115
1708336200000|2024-02-19 09:50:00|63.94|62.54|63.74|62.34|64.01|62.61|63.73|62.33|207
1708336500000|2024-02-19 09:55:00|63.73|62.33|63.8|62.4|63.84|62.44|63.64|62.24|272
1708336800000|2024-02-19 10:00:00|63.78|62.38|63.59|62.19|63.8|62.4|63.56|62.16|266
1708337100000|2024-02-19 10:05:00|63.6|62.2|63.89|62.49|63.9|62.5|63.55|62.15|237
1708337400000|2024-02-19 10:10:00|63.88|62.48|63.75|62.35|63.9|62.5|63.75|62.35|154
1708337700000|2024-02-19 10:15:00|63.74|62.34|63.65|62.25|63.78|62.38|63.59|62.19|132
1708338000000|2024-02-19 10:20:00|63.66|62.26|63.25|61.85|63.72|62.32|63.25|61.85|183
1708338300000|2024-02-19 10:25:00|63.26|61.86|63.13|61.73|63.26|61.86|62.94|61.54|304
1708338600000|2024-02-19 10:30:00|63.14|61.74|63.26|61.86|63.34|61.94|63.1|61.7|252
1708338900000|2024-02-19 10:35:00|63.27|61.87|63.45|62.05|63.47|62.07|63.18|61.78|335
1708339200000|2024-02-19 10:40:00|63.44|62.04|63.53|62.13|63.56|62.16|63.42|62.02|312
1708339500000|2024-02-19 10:45:00|63.54|62.14|63.85|62.45|63.85|62.45|63.53|62.13|105
1708339800000|2024-02-19 10:50:00|63.86|62.46|63.97|62.57|64.16|62.76|63.86|62.46|111
1708340100000|2024-02-19 10:55:00|63.98|62.58|64.12|62.72|64.14|62.74|63.89|62.49|244
1708340400000|2024-02-19 11:00:00|64.11|62.71|64.49|63.09|64.57|63.17|64.1|62.7|275
1708340700000|2024-02-19 11:05:00|64.5|63.1|64.06|62.66|64.53|63.13|64.02|62.62|196
1708341000000|2024-02-19 11:10:00|64.07|62.67|63.93|62.53|64.16|62.76|63.91|62.51|72
1708341300000|2024-02-19 11:15:00|63.94|62.54|63.75|62.35|63.94|62.54|63.73|62.33|123
1708341600000|2024-02-19 11:20:00|63.73|62.33|63.93|62.53|63.99|62.59|63.72|62.32|158
1708341900000|2024-02-19 11:25:00|63.94|62.54|63.93|62.53|64.04|62.64|63.9|62.5|217
1708342200000|2024-02-19 11:30:00|63.92|62.52|63.73|62.33|63.94|62.54|63.72|62.32|214
1708342500000|2024-02-19 11:35:00|63.72|62.32|63.78|62.38|63.84|62.44|63.68|62.28|105
1708342800000|2024-02-19 11:40:00|63.77|62.37|63.76|62.36|63.86|62.46|63.73|62.33|258
1708343100000|2024-02-19 11:45:00|63.77|62.37|63.61|62.21|63.83|62.43|63.61|62.21|330
1708343400000|2024-02-19 11:50:00|63.62|62.22|63.63|62.23|63.7|62.3|63.59|62.19|263
1708343700000|2024-02-19 11:55:00|63.62|62.22|63.6|62.2|63.63|62.23|63.55|62.15|33
1708344000000|2024-02-19 12:00:00|63.62|62.22|63.39|61.99|63.67|62.27|63.32|61.92|163
1708344300000|2024-02-19 12:05:00|63.38|61.98|63.43|62.03|63.45|62.05|63.23|61.83|366
1708344600000|2024-02-19 12:10:00|63.44|62.04|63.39|61.99|63.48|62.08|63.34|61.94|331
1708344900000|2024-02-19 12:15:00|63.4|62|63.37|61.97|63.52|62.12|63.36|61.96|195
1708345200000|2024-02-19 12:20:00|63.36|61.96|63.54|62.14|63.67|62.27|63.34|61.94|108
1708345500000|2024-02-19 12:25:00|63.52|62.12|63.46|62.06|63.58|62.18|63.43|62.03|157
1708345800000|2024-02-19 12:30:00|63.47|62.07|63.53|62.13|63.63|62.23|63.46|62.06|60
1708346100000|2024-02-19 12:35:00|63.54|62.14|63.58|62.18|63.6|62.2|63.47|62.07|185
1708346400000|2024-02-19 12:40:00|63.57|62.17|63.57|62.17|63.64|62.24|63.55|62.15|157
1708346700000|2024-02-19 12:45:00|63.56|62.16|63.54|62.14|63.65|62.25|63.53|62.13|213
1708347000000|2024-02-19 12:50:00|63.53|62.13|63.59|62.19|63.61|62.21|63.51|62.11|227
1708347300000|2024-02-19 12:55:00|63.6|62.2|63.16|61.76|63.6|62.2|63.15|61.75|405
1708347600000|2024-02-19 13:00:00|63.18|61.78|63.25|61.85|63.28|61.88|63.08|61.68|355
1708347900000|2024-02-19 13:05:00|63.24|61.84|63.12|61.72|63.4|62|63.09|61.69|361
1708348200000|2024-02-19 13:10:00|63.13|61.73|63.4|62|63.4|62|63.13|61.73|277
1708348500000|2024-02-19 13:15:00|63.41|62.01|63.2|61.8|63.43|62.03|63.19|61.79|117
1708348800000|2024-02-19 13:20:00|63.21|61.81|63.08|61.68|63.21|61.81|63.06|61.66|160
1708349100000|2024-02-19 13:25:00|63.07|61.67|63.19|61.79|63.23|61.83|63.06|61.66|68
1708349400000|2024-02-19 13:30:00|63.2|61.8|63.17|61.77|63.2|61.8|63.06|61.66|227
1708349700000|2024-02-19 13:35:00|63.18|61.78|62.96|61.56|63.18|61.78|62.9|61.5|337
1708350000000|2024-02-19 13:40:00|62.97|61.57|62.94|61.54|63.01|61.61|62.85|61.45|296
1708350300000|2024-02-19 13:45:00|62.95|61.55|62.8|61.4|63.05|61.65|62.76|61.36|345
1708350600000|2024-02-19 13:50:00|62.81|61.41|62.96|61.56|63.03|61.63|62.77|61.37|354
1708350900000|2024-02-19 13:55:00|62.95|61.55|62.89|61.49|62.99|61.59|62.87|61.47|167
1708351200000|2024-02-19 14:00:00|62.9|61.5|62.76|61.36|62.93|61.53|62.68|61.28|112
1708351500000|2024-02-19 14:05:00|62.78|61.38|62.85|61.45|62.9|61.5|62.63|61.23|229
1708351800000|2024-02-19 14:10:00|62.84|61.44|62.9|61.5|63.01|61.61|62.84|61.44|297
1708352100000|2024-02-19 14:15:00|62.91|61.51|62.74|61.34|62.91|61.51|62.7|61.3|323
1708352400000|2024-02-19 14:20:00|62.75|61.35|62.78|61.38|62.88|61.48|62.74|61.34|195
1708352700000|2024-02-19 14:25:00|62.79|61.39|62.71|61.31|62.82|61.42|62.66|61.26|77
1708353000000|2024-02-19 14:30:00|62.7|61.3|62.84|61.44|62.87|61.47|62.68|61.28|124
1708353300000|2024-02-19 14:35:00|62.85|61.45|62.88|61.48|62.92|61.52|62.8|61.4|213
1708353600000|2024-02-19 14:40:00|62.89|61.49|62.76|61.36|62.9|61.5|62.76|61.36|104
1708353900000|2024-02-19 14:45:00|62.77|61.37|62.79|61.39|62.86|61.46|62.59|61.19|194
1708354200000|2024-02-19 14:50:00|62.78|61.38|62.83|61.43|62.85|61.45|62.68|61.28|246
1708354500000|2024-02-19 14:55:00|62.84|61.44|62.72|61.32|62.84|61.44|62.7|61.3|154
1708354800000|2024-02-19 15:00:00|62.73|61.33|62.76|61.36|62.87|61.47|62.71|61.31|65
1708355100000|2024-02-19 15:05:00|62.77|61.37|62.85|61.45|62.9|61.5|62.77|61.37|88
1708355400000|2024-02-19 15:10:00|62.86|61.46|62.85|61.45|62.92|61.52|62.85|61.45|30
1708355700000|2024-02-19 15:15:00|62.86|61.46|63.16|61.76|63.16|61.76|62.85|61.45|257
1708356000000|2024-02-19 15:20:00|63.15|61.75|63.2|61.8|63.25|61.85|63.08|61.68|280
1708356300000|2024-02-19 15:25:00|63.21|61.81|63.27|61.87|63.33|61.93|63.16|61.76|113
1708356600000|2024-02-19 15:30:00|63.26|61.86|63.16|61.76|63.27|61.87|63.16|61.76|246
1708356900000|2024-02-19 15:35:00|63.15|61.75|63.2|61.8|63.22|61.82|63.09|61.69|109
1708357200000|2024-02-19 15:40:00|63.21|61.81|63.15|61.75|63.26|61.86|63.11|61.71|132
1708357500000|2024-02-19 15:45:00|63.14|61.74|62.98|61.58|63.24|61.84|62.86|61.46|301
1708357800000|2024-02-19 15:50:00|62.96|61.56|63.11|61.71|63.21|61.81|62.93|61.53|288
1708358100000|2024-02-19 15:55:00|63.12|61.72|63.13|61.73|63.24|61.84|63.08|61.68|289
1708358400000|2024-02-19 16:00:00|63.15|61.75|63.14|61.74|63.18|61.78|62.99|61.59|241
1708358700000|2024-02-19 16:05:00|63.13|61.73|63.02|61.62|63.22|61.82|63.02|61.62|271
1708359000000|2024-02-19 16:10:00|63.03|61.63|62.96|61.56|63.06|61.66|62.95|61.55|86
1708359300000|2024-02-19 16:15:00|62.95|61.55|63.09|61.69|63.13|61.73|62.92|61.52|278
1708359600000|2024-02-19 16:20:00|63.1|61.7|63.22|61.82|63.22|61.82|63.02|61.62|133
1708359900000|2024-02-19 16:25:00|63.21|61.81|63.19|61.79|63.24|61.84|63.13|61.73|71
1708360200000|2024-02-19 16:30:00|63.2|61.8|62.99|61.59|63.2|61.8|62.96|61.56|211
1708360500000|2024-02-19 16:35:00|63|61.6|63.11|61.71|63.21|61.81|62.99|61.59|238
1708360800000|2024-02-19 16:40:00|63.1|61.7|63.3|61.9|63.36|61.96|63.1|61.7|244
1708361100000|2024-02-19 16:45:00|63.31|61.91|63.01|61.61|63.41|62.01|62.99|61.59|168
1708361400000|2024-02-19 16:50:00|63|61.6|62.67|61.27|63|61.6|62.57|61.17|449
1708361700000|2024-02-19 16:55:00|62.66|61.26|62.45|61.05|62.72|61.32|62.36|60.96|472
1708362000000|2024-02-19 17:00:00|62.46|61.06|62.69|61.29|62.69|61.29|62.18|60.78|421
1708362300000|2024-02-19 17:05:00|62.7|61.3|62.57|61.17|62.71|61.31|62.5|61.1|306
1708362600000|2024-02-19 17:10:00|62.58|61.18|62.3|60.9|62.61|61.21|62.3|60.9|306
1708362900000|2024-02-19 17:15:00|62.31|60.91|62.5|61.1|62.54|61.14|62.29|60.89|280
1708363200000|2024-02-19 17:20:00|62.51|61.11|62.63|61.23|62.68|61.28|62.5|61.1|192
1708363500000|2024-02-19 17:25:00|62.64|61.24|62.9|61.5|62.92|61.52|62.57|61.17|284
1708363800000|2024-02-19 17:30:00|62.89|61.49|62.91|61.51|62.99|61.59|62.78|61.38|337
1708364100000|2024-02-19 17:35:00|62.9|61.5|63.01|61.61|63.03|61.63|62.9|61.5|236
1708364400000|2024-02-19 17:40:00|63|61.6|63.16|61.76|63.2|61.8|63|61.6|140
1708364700000|2024-02-19 17:45:00|63.17|61.77|63.37|61.97|63.53|62.13|63.12|61.72|118
1708365000000|2024-02-19 17:50:00|63.39|61.99|63.24|61.84|63.51|62.11|63.22|61.82|282
1708365300000|2024-02-19 17:55:00|63.23|61.83|63.46|62.06|63.46|62.06|63.16|61.76|311
1708365600000|2024-02-19 18:00:00|63.48|62.08|63.31|61.91|63.54|62.14|63.29|61.89|204
1708365900000|2024-02-19 18:05:00|63.3|61.9|63.28|61.88|63.36|61.96|63.24|61.84|295
1708366200000|2024-02-19 18:10:00|63.29|61.89|63.31|61.91|63.34|61.94|63.24|61.84|122
1708366500000|2024-02-19 18:15:00|63.3|61.9|63.55|62.15|63.55|62.15|63.29|61.89|269
1708366800000|2024-02-19 18:20:00|63.56|62.16|63.51|62.11|63.64|62.24|63.5|62.1|282
1708367100000|2024-02-19 18:25:00|63.52|62.12|63.44|62.04|63.54|62.14|63.38|61.98|266
1708367400000|2024-02-19 18:30:00|63.45|62.05|63.37|61.97|63.48|62.08|63.29|61.89|242
1708367700000|2024-02-19 18:35:00|63.38|61.98|63.28|61.88|63.39|61.99|63.25|61.85|319
1708368000000|2024-02-19 18:40:00|63.26|61.86|63.32|61.92|63.44|62.04|63.21|61.81|309
1708368300000|2024-02-19 18:45:00|63.3|61.9|63.15|61.75|63.4|62|63.13|61.73|290
1708368600000|2024-02-19 18:50:00|63.16|61.76|63.01|61.61|63.16|61.76|62.95|61.55|370
1708368900000|2024-02-19 18:55:00|63.02|61.62|62.96|61.56|63.1|61.7|62.96|61.56|342
1708369200000|2024-02-19 19:00:00|62.97|61.57|62.95|61.55|63.04|61.64|62.91|61.51|352
1708369500000|2024-02-19 19:05:00|62.94|61.54|62.81|61.41|62.97|61.57|62.8|61.4|368
1708369800000|2024-02-19 19:10:00|62.82|61.42|62.85|61.45|62.85|61.45|62.7|61.3|261
1708370100000|2024-02-19 19:15:00|62.84|61.44|62.82|61.42|62.92|61.52|62.76|61.36|236
1708370400000|2024-02-19 19:20:00|62.83|61.43|62.85|61.45|63|61.6|62.79|61.39|155
1708370700000|2024-02-19 19:25:00|62.86|61.46|62.8|61.4|62.86|61.46|62.67|61.27|206
1708371000000|2024-02-19 19:30:00|62.81|61.41|62.86|61.46|62.86|61.46|62.69|61.29|122
1708371300000|2024-02-19 19:35:00|62.87|61.47|62.82|61.42|62.91|61.51|62.8|61.4|138
1708371600000|2024-02-19 19:40:00|62.81|61.41|62.77|61.37|62.81|61.41|62.71|61.31|73
1708371900000|2024-02-19 19:45:00|62.76|61.36|62.73|61.33|62.81|61.41|62.69|61.29|99
1708372200000|2024-02-19 19:50:00|62.72|61.32|62.85|61.45|62.85|61.45|62.66|61.26|96
1708372500000|2024-02-19 19:55:00|62.86|61.46|62.87|61.47|62.97|61.57|62.83|61.43|120
1708372800000|2024-02-19 20:00:00|62.86|61.46|62.83|61.43|62.93|61.53|62.77|61.37|89
1708373100000|2024-02-19 20:05:00|62.82|61.42|62.64|61.24|62.83|61.43|62.63|61.23|138
1708373400000|2024-02-19 20:10:00|62.65|61.25|62.84|61.44|62.86|61.46|62.65|61.25|88
1708373700000|2024-02-19 20:15:00|62.85|61.45|62.74|61.34|62.85|61.45|62.73|61.33|132
1708374000000|2024-02-19 20:20:00|62.73|61.33|62.75|61.35|62.76|61.36|62.68|61.28|93
1708374300000|2024-02-19 20:25:00|62.74|61.34|63.04|61.64|63.06|61.66|62.7|61.3|156
1708374600000|2024-02-19 20:30:00|63.03|61.63|63.26|61.86|63.27|61.87|63.01|61.61|166
1708374900000|2024-02-19 20:35:00|63.25|61.85|63.27|61.87|63.3|61.9|63.15|61.75|106
1708375200000|2024-02-19 20:40:00|63.28|61.88|63.33|61.93|63.39|61.99|63.25|61.85|94
1708375500000|2024-02-19 20:45:00|63.32|61.92|63.36|61.96|63.4|62|63.31|61.91|145
1708375800000|2024-02-19 20:50:00|63.37|61.97|63.21|61.81|63.38|61.98|63.21|61.81|132
1708376100000|2024-02-19 20:55:00|63.2|61.8|63.23|61.83|63.23|61.83|63.14|61.74|82
1708376400000|2024-02-19 21:00:00|63.24|61.84|63.37|61.97|63.37|61.97|63.11|61.71|95
1708376700000|2024-02-19 21:05:00|63.39|61.99|63.46|62.06|63.56|62.16|63.37|61.97|162
1708377000000|2024-02-19 21:10:00|63.47|62.07|63.52|62.12|63.55|62.15|63.42|62.02|95
1708377300000|2024-02-19 21:15:00|63.51|62.11|63.63|62.23|63.71|62.31|63.48|62.08|158
1708377600000|2024-02-19 21:20:00|63.64|62.24|63.61|62.21|63.71|62.31|63.6|62.2|148
1708377900000|2024-02-19 21:25:00|63.6|62.2|63.63|62.23|63.63|62.23|63.46|62.06|129
1708378200000|2024-02-19 21:30:00|63.64|62.24|63.82|62.42|63.85|62.45|63.59|62.19|160
1708378500000|2024-02-19 21:35:00|63.83|62.43|64.06|62.66|64.08|62.68|63.8|62.4|210
1708378800000|2024-02-19 21:40:00|64.04|62.64|64|62.6|64.08|62.68|63.79|62.39|235
1708379100000|2024-02-19 21:45:00|63.99|62.59|63.97|62.57|64.12|62.72|63.92|62.52|287
1708379400000|2024-02-19 21:50:00|63.98|62.58|64|62.6|64.02|62.62|63.85|62.45|253
1708379700000|2024-02-19 21:55:00|63.99|62.59|63.98|62.58|64.17|62.77|63.98|62.58|233
1708380000000|2024-02-19 22:00:00|63.97|62.57|63.97|62.57|63.98|62.58|63.8|62.4|181
1708380300000|2024-02-19 22:05:00|63.96|62.56|64.12|62.72|64.14|62.74|63.92|62.52|221
1708380600000|2024-02-19 22:10:00|64.13|62.73|64.07|62.67|64.21|62.81|64.01|62.61|182
1708380900000|2024-02-19 22:15:00|64.06|62.66|64.02|62.62|64.07|62.67|63.95|62.55|147
1708381200000|2024-02-19 22:20:00|64.01|62.61|64.04|62.64|64.06|62.66|63.9|62.5|126
1708381500000|2024-02-19 22:25:00|64.05|62.65|63.95|62.55|64.06|62.66|63.91|62.51|101
1708381800000|2024-02-19 22:30:00|63.94|62.54|63.84|62.44|63.94|62.54|63.79|62.39|135
1708382100000|2024-02-19 22:35:00|63.85|62.45|63.77|62.37|63.9|62.5|63.74|62.34|68
1708382400000|2024-02-19 22:40:00|63.78|62.38|63.77|62.37|63.79|62.39|63.71|62.31|168
1708382700000|2024-02-19 22:45:00|63.76|62.36|63.83|62.43|63.86|62.46|63.76|62.36|64
1708383000000|2024-02-19 22:50:00|63.82|62.42|63.99|62.59|63.99|62.59|63.79|62.39|83
1708383300000|2024-02-19 22:55:00|64|62.6|63.89|62.49|64.03|62.63|63.85|62.45|161
1708383600000|2024-02-19 23:00:00|63.88|62.48|63.92|62.52|63.99|62.59|63.88|62.48|201
1708383900000|2024-02-19 23:05:00|63.91|62.51|63.99|62.59|63.99|62.59|63.81|62.41|153
1708384200000|2024-02-19 23:10:00|63.98|62.58|64.01|62.61|64.07|62.67|63.94|62.54|107
1708384500000|2024-02-19 23:15:00|64|62.6|63.9|62.5|64.11|62.71|63.9|62.5|230
1708384800000|2024-02-19 23:20:00|63.91|62.51|63.81|62.41|63.91|62.51|63.71|62.31|302
1708385100000|2024-02-19 23:25:00|63.8|62.4|63.99|62.59|64.07|62.67|63.79|62.39|299
1708385400000|2024-02-19 23:30:00|64|62.6|63.94|62.54|64.08|62.68|63.91|62.51|304
1708385700000|2024-02-19 23:35:00|63.93|62.53|63.93|62.53|63.98|62.58|63.87|62.47|297
1708386000000|2024-02-19 23:40:00|63.9|62.5|63.88|62.48|63.97|62.57|63.8|62.4|339
1708386300000|2024-02-19 23:45:00|63.89|62.49|63.77|62.37|63.91|62.51|63.75|62.35|278
1708386600000|2024-02-19 23:50:00|63.76|62.36|63.8|62.4|63.88|62.48|63.68|62.28|369
1708386900000|2024-02-19 23:55:00|63.79|62.39|63.76|62.36|63.81|62.41|63.71|62.31|193
1708387200000|2024-02-20 00:00:00|63.75|62.35|64.01|62.61|64.02|62.62|63.75|62.35|266
1708387500000|2024-02-20 00:05:00|64.02|62.62|64.04|62.64|64.19|62.79|63.97|62.57|234
1708387800000|2024-02-20 00:10:00|64.03|62.63|64.02|62.62|64.11|62.71|63.98|62.58|267
1708388100000|2024-02-20 00:15:00|64.03|62.63|64.15|62.75|64.17|62.77|63.87|62.47|174
1708388400000|2024-02-20 00:20:00|64.16|62.76|63.96|62.56|64.19|62.79|63.95|62.55|281
1708388700000|2024-02-20 00:25:00|63.97|62.57|63.96|62.56|64.01|62.61|63.86|62.46|296
1708389000000|2024-02-20 00:30:00|63.95|62.55|63.88|62.48|64.11|62.71|63.87|62.47|303
1708389300000|2024-02-20 00:35:00|63.9|62.5|63.48|62.08|63.9|62.5|63.45|62.05|445
1708389600000|2024-02-20 00:40:00|63.47|62.07|63.09|61.69|63.56|62.16|62.99|61.59|516
1708389900000|2024-02-20 00:45:00|63.08|61.68|63.26|61.86|63.49|62.09|63.08|61.68|444
1708390200000|2024-02-20 00:50:00|63.25|61.85|63.12|61.72|63.37|61.97|63.03|61.63|451
1708390500000|2024-02-20 00:55:00|63.13|61.73|63.03|61.63|63.27|61.87|62.96|61.56|392
1708390800000|2024-02-20 01:00:00|63.04|61.64|63.19|61.79|63.21|61.81|62.98|61.58|369
1708391100000|2024-02-20 01:05:00|63.18|61.78|63.43|62.03|63.47|62.07|63.18|61.78|242
1708391400000|2024-02-20 01:10:00|63.42|62.02|63.68|62.28|63.75|62.35|63.37|61.97|170
1708391700000|2024-02-20 01:15:00|63.69|62.29|63.35|61.95|63.77|62.37|63.16|61.76|372
1708392000000|2024-02-20 01:20:00|63.36|61.96|62.81|61.41|63.36|61.96|62.77|61.37|602
1708392300000|2024-02-20 01:25:00|62.8|61.4|63.14|61.74|63.19|61.79|62.78|61.38|428
1708392600000|2024-02-20 01:30:00|63.13|61.73|63|61.6|63.25|61.85|62.91|61.51|332
1708392900000|2024-02-20 01:35:00|63.01|61.61|62.73|61.33|63.05|61.65|62.68|61.28|479
1708393200000|2024-02-20 01:40:00|62.74|61.34|63.01|61.61|63.01|61.61|62.65|61.25|371
1708393500000|2024-02-20 01:45:00|63.02|61.62|63.13|61.73|63.14|61.74|62.98|61.58|151
1708393800000|2024-02-20 01:50:00|63.14|61.74|63.33|61.93|63.34|61.94|63.13|61.73|366
1708394100000|2024-02-20 01:55:00|63.34|61.94|63.57|62.17|63.7|62.3|63.3|61.9|302
1708394400000|2024-02-20 02:00:00|63.56|62.16|63.74|62.34|63.75|62.35|63.54|62.14|343
1708394700000|2024-02-20 02:05:00|63.73|62.33|64.11|62.71|64.18|62.78|63.62|62.22|348
1708395000000|2024-02-20 02:10:00|64.12|62.72|64.15|62.75|64.27|62.87|64.02|62.62|407
1708395300000|2024-02-20 02:15:00|64.18|62.78|64|62.6|64.2|62.8|63.95|62.55|396
1708395600000|2024-02-20 02:20:00|64.01|62.61|63.99|62.59|64.2|62.8|63.95|62.55|261
1708395900000|2024-02-20 02:25:00|64|62.6|64.29|62.89|64.29|62.89|63.96|62.56|337
1708396200000|2024-02-20 02:30:00|64.28|62.88|64.58|63.18|64.59|63.19|64.21|62.81|379
1708396500000|2024-02-20 02:35:00|64.59|63.19|64.36|62.96|64.84|63.44|64.36|62.96|460
1708396800000|2024-02-20 02:40:00|64.34|62.94|64.01|62.61|64.34|62.94|64.01|62.61|329
1708397100000|2024-02-20 02:45:00|64|62.6|63.96|62.56|64.07|62.67|63.9|62.5|118
1708397400000|2024-02-20 02:50:00|63.95|62.55|63.88|62.48|64.02|62.62|63.81|62.41|225
1708397700000|2024-02-20 02:55:00|63.87|62.47|63.93|62.53|64.02|62.62|63.81|62.41|257
1708398000000|2024-02-20 03:00:00|63.94|62.54|63.98|62.58|64.23|62.83|63.94|62.54|282
1708398300000|2024-02-20 03:05:00|63.97|62.57|63.76|62.36|64.01|62.61|63.75|62.35|280
1708398600000|2024-02-20 03:10:00|63.75|62.35|63.54|62.14|63.82|62.42|63.52|62.12|406
1708398900000|2024-02-20 03:15:00|63.55|62.15|63.49|62.09|63.67|62.27|63.49|62.09|218
1708399200000|2024-02-20 03:20:00|63.5|62.1|63.69|62.29|63.7|62.3|63.47|62.07|199
1708399500000|2024-02-20 03:25:00|63.7|62.3|63.62|62.22|63.79|62.39|63.61|62.21|193
1708399800000|2024-02-20 03:30:00|63.61|62.21|63.51|62.11|63.68|62.28|63.5|62.1|169
1708400100000|2024-02-20 03:35:00|63.52|62.12|63.87|62.47|63.87|62.47|63.48|62.08|270
1708400400000|2024-02-20 03:40:00|63.86|62.46|63.61|62.21|63.92|62.52|63.6|62.2|226
1708400700000|2024-02-20 03:45:00|63.62|62.22|63.63|62.23|63.98|62.58|63.58|62.18|297
1708401000000|2024-02-20 03:50:00|63.64|62.24|63.74|62.34|63.93|62.53|63.57|62.17|229
1708401300000|2024-02-20 03:55:00|63.73|62.33|63.25|61.85|63.75|62.35|63.23|61.83|243
1708401600000|2024-02-20 04:00:00|63.27|61.87|63.34|61.94|63.49|62.09|63.24|61.84|120
1708401900000|2024-02-20 04:05:00|63.18|61.78|63.37|61.97|63.38|61.98|62.98|61.58|189
1708402200000|2024-02-20 04:10:00|63.38|61.98|63.79|62.39|63.84|62.44|63.36|61.96|373
1708402500000|2024-02-20 04:15:00|63.78|62.38|63.28|61.88|63.79|62.39|63.28|61.88|295
1708402800000|2024-02-20 04:20:00|63.27|61.87|63.14|61.74|63.29|61.89|63.12|61.72|344
1708403100000|2024-02-20 04:25:00|63.15|61.75|63.37|61.97|63.38|61.98|63.11|61.71|319
1708403400000|2024-02-20 04:30:00|63.36|61.96|63.56|62.16|63.57|62.17|63.35|61.95|218
1708403700000|2024-02-20 04:35:00|63.57|62.17|63.58|62.18|63.59|62.19|63.43|62.03|222
1708404000000|2024-02-20 04:40:00|63.59|62.19|63.71|62.31|63.72|62.32|63.59|62.19|36
1708404300000|2024-02-20 04:45:00|63.7|62.3|63.63|62.23|63.76|62.36|63.49|62.09|157
1708404600000|2024-02-20 04:50:00|63.62|62.22|63.61|62.21|63.65|62.25|63.46|62.06|180
1708404900000|2024-02-20 04:55:00|63.6|62.2|63.51|62.11|63.65|62.25|63.5|62.1|72
1708405200000|2024-02-20 05:00:00|63.51|62.11|63.41|62.01|63.51|62.11|63.34|61.94|235
1708405500000|2024-02-20 05:05:00|63.4|62|63.39|61.99|63.44|62.04|63.34|61.94|186
1708405800000|2024-02-20 05:10:00|63.4|62|63.41|62.01|63.45|62.05|63.38|61.98|62
1708406100000|2024-02-20 05:15:00|63.38|61.98|63.39|61.99|63.46|62.06|63.29|61.89|225
1708406400000|2024-02-20 05:20:00|63.4|62|63.43|62.03|63.46|62.06|63.37|61.97|129
1708406700000|2024-02-20 05:25:00|63.44|62.04|63.36|61.96|63.49|62.09|63.25|61.85|244
1708407000000|2024-02-20 05:30:00|63.37|61.97|63.23|61.83|63.4|62|63.19|61.79|148
1708407300000|2024-02-20 05:35:00|63.22|61.82|63.43|62.03|63.58|62.18|63.22|61.82|133
1708407600000|2024-02-20 05:40:00|63.41|62.01|63.38|61.98|63.51|62.11|63.34|61.94|185
1708407900000|2024-02-20 05:45:00|63.37|61.97|63.41|62.01|63.5|62.1|63.34|61.94|192
1708408200000|2024-02-20 05:50:00|63.4|62|63.34|61.94|63.5|62.1|63.34|61.94|155
1708408500000|2024-02-20 05:55:00|63.33|61.93|63.42|62.02|63.48|62.08|63.33|61.93|84
1708408800000|2024-02-20 06:00:00|63.43|62.03|63.35|61.95|63.43|62.03|63.3|61.9|177
1708409100000|2024-02-20 06:05:00|63.36|61.96|63.53|62.13|63.53|62.13|63.27|61.87|254
1708409400000|2024-02-20 06:10:00|63.54|62.14|63.67|62.27|63.7|62.3|63.5|62.1|295
1708409700000|2024-02-20 06:15:00|63.68|62.28|63.96|62.56|63.96|62.56|63.67|62.27|139
1708410000000|2024-02-20 06:20:00|63.99|62.59|64.14|62.74|64.2|62.8|63.99|62.59|88
1708410300000|2024-02-20 06:25:00|64.15|62.75|64.11|62.71|64.18|62.78|64.01|62.61|201
1708410600000|2024-02-20 06:30:00|64.1|62.7|63.99|62.59|64.1|62.7|63.9|62.5|260
1708410900000|2024-02-20 06:35:00|64|62.6|64.1|62.7|64.13|62.73|63.91|62.51|187
1708411200000|2024-02-20 06:40:00|64.11|62.71|64.03|62.63|64.13|62.73|64|62.6|142
1708411500000|2024-02-20 06:45:00|64.04|62.64|63.84|62.44|64.1|62.7|63.83|62.43|255
1708411800000|2024-02-20 06:50:00|63.83|62.43|63.75|62.35|63.93|62.53|63.75|62.35|217
1708412100000|2024-02-20 06:55:00|63.74|62.34|63.9|62.5|63.97|62.57|63.66|62.26|173
1708412400000|2024-02-20 07:00:00|63.89|62.49|63.96|62.56|63.99|62.59|63.79|62.39|223
1708412700000|2024-02-20 07:05:00|63.98|62.58|63.83|62.43|63.98|62.58|63.81|62.41|144
1708413000000|2024-02-20 07:10:00|63.82|62.42|63.94|62.54|63.94|62.54|63.78|62.38|119
1708413300000|2024-02-20 07:15:00|63.95|62.55|63.98|62.58|64.08|62.68|63.93|62.53|200
1708413600000|2024-02-20 07:20:00|63.97|62.57|63.88|62.48|64|62.6|63.86|62.46|178
1708413900000|2024-02-20 07:25:00|63.87|62.47|63.81|62.41|63.9|62.5|63.81|62.41|99
1708414200000|2024-02-20 07:30:00|63.82|62.42|63.8|62.4|63.91|62.51|63.78|62.38|218
1708414500000|2024-02-20 07:35:00|63.81|62.41|63.79|62.39|63.85|62.45|63.76|62.36|155
1708414800000|2024-02-20 07:40:00|63.78|62.38|63.85|62.45|63.85|62.45|63.74|62.34|118
1708415100000|2024-02-20 07:45:00|63.84|62.44|63.62|62.22|63.88|62.48|63.61|62.21|188
1708415400000|2024-02-20 07:50:00|63.61|62.21|63.58|62.18|63.65|62.25|63.55|62.15|220
1708415700000|2024-02-20 07:55:00|63.59|62.19|63.61|62.21|63.68|62.28|63.5|62.1|152
1708416000000|2024-02-20 08:00:00|63.6|62.2|63.72|62.32|63.93|62.53|63.6|62.2|194
1708416300000|2024-02-20 08:05:00|63.71|62.31|63.43|62.03|63.72|62.32|63.43|62.03|221
1708416600000|2024-02-20 08:10:00|63.42|62.02|63.5|62.1|63.5|62.1|63.4|62|168
1708416900000|2024-02-20 08:15:00|63.51|62.11|63.26|61.86|63.53|62.13|63.24|61.84|182
1708417200000|2024-02-20 08:20:00|63.25|61.85|62.89|61.49|63.31|61.91|62.88|61.48|302
1708417500000|2024-02-20 08:25:00|62.88|61.48|62.9|61.5|62.97|61.57|62.79|61.39|236
1708417800000|2024-02-20 08:30:00|62.89|61.49|63.13|61.73|63.2|61.8|62.86|61.46|251
1708418100000|2024-02-20 08:35:00|63.14|61.74|62.9|61.5|63.18|61.78|62.88|61.48|230
1708418400000|2024-02-20 08:40:00|62.91|61.51|62.98|61.58|63.01|61.61|62.82|61.42|205
1708418700000|2024-02-20 08:45:00|62.99|61.59|62.97|61.57|63.06|61.66|62.92|61.52|236
1708419000000|2024-02-20 08:50:00|62.95|61.55|62.94|61.54|63.03|61.63|62.94|61.54|206
1708419300000|2024-02-20 08:55:00|62.95|61.55|63.21|61.81|63.21|61.81|62.94|61.54|192
1708419600000|2024-02-20 09:00:00|63.2|61.8|63.17|61.77|63.37|61.97|63.16|61.76|215
1708419900000|2024-02-20 09:05:00|63.16|61.76|62.99|61.59|63.22|61.82|62.96|61.56|181
1708420200000|2024-02-20 09:10:00|62.98|61.58|62.97|61.57|63.08|61.68|62.95|61.55|239
1708420500000|2024-02-20 09:15:00|62.98|61.58|62.66|61.26|63.02|61.62|62.64|61.24|320
1708420800000|2024-02-20 09:20:00|62.67|61.27|62.84|61.44|62.88|61.48|62.52|61.12|310
1708421100000|2024-02-20 09:25:00|62.83|61.43|62.65|61.25|62.87|61.47|62.65|61.25|221
1708421400000|2024-02-20 09:30:00|62.66|61.26|62.67|61.27|62.83|61.43|62.62|61.22|269
1708421700000|2024-02-20 09:35:00|62.68|61.28|62.75|61.35|62.78|61.38|62.63|61.23|250
1708422000000|2024-02-20 09:40:00|62.74|61.34|62.56|61.16|62.74|61.34|62.53|61.13|163
1708422300000|2024-02-20 09:45:00|62.57|61.17|62.49|61.09|62.63|61.23|62.23|60.83|279
1708422600000|2024-02-20 09:50:00|62.5|61.1|62.83|61.43|62.84|61.44|62.46|61.06|223
1708422900000|2024-02-20 09:55:00|62.84|61.44|62.88|61.48|62.95|61.55|62.79|61.39|159
1708423200000|2024-02-20 10:00:00|62.89|61.49|63.06|61.66|63.15|61.75|62.84|61.44|201
1708423500000|2024-02-20 10:05:00|63.05|61.65|63.15|61.75|63.16|61.76|62.94|61.54|129
1708423800000|2024-02-20 10:10:00|63.18|61.78|63.39|61.99|63.39|61.99|63.18|61.78|101
1708424100000|2024-02-20 10:15:00|63.38|61.98|63.34|61.94|63.42|62.02|63.27|61.87|227
1708424400000|2024-02-20 10:20:00|63.35|61.95|63.29|61.89|63.38|61.98|63.25|61.85|150
1708424700000|2024-02-20 10:25:00|63.3|61.9|63.58|62.18|63.58|62.18|63.29|61.89|109
1708425000000|2024-02-20 10:30:00|63.59|62.19|64.08|62.68|64.12|62.72|63.58|62.18|281
1708425300000|2024-02-20 10:35:00|64.09|62.69|63.97|62.57|64.25|62.85|63.84|62.44|293
1708425600000|2024-02-20 10:40:00|63.99|62.59|64.08|62.68|64.15|62.75|63.92|62.52|228
1708425900000|2024-02-20 10:45:00|64.09|62.69|64.11|62.71|64.14|62.74|64.01|62.61|138
1708426200000|2024-02-20 10:50:00|64.12|62.72|63.97|62.57|64.19|62.79|63.96|62.56|91
1708426500000|2024-02-20 10:55:00|63.98|62.58|63.96|62.56|63.99|62.59|63.93|62.53|81
1708426800000|2024-02-20 11:00:00|64.05|62.65|64.14|62.74|64.19|62.79|64.02|62.62|117
1708427100000|2024-02-20 11:05:00|64.13|62.73|63.87|62.47|64.27|62.87|63.84|62.44|259
1708427400000|2024-02-20 11:10:00|63.86|62.46|64.11|62.71|64.11|62.71|63.86|62.46|256
1708427700000|2024-02-20 11:15:00|64.1|62.7|63.98|62.58|64.15|62.75|63.88|62.48|226
1708428000000|2024-02-20 11:20:00|63.97|62.57|64.08|62.68|64.1|62.7|63.91|62.51|200
1708428300000|2024-02-20 11:25:00|64.07|62.67|63.99|62.59|64.13|62.73|63.99|62.59|220
1708428600000|2024-02-20 11:30:00|64|62.6|63.92|62.52|64.11|62.71|63.89|62.49|202
1708428900000|2024-02-20 11:35:00|63.91|62.51|63.88|62.48|63.93|62.53|63.77|62.37|102
1708429200000|2024-02-20 11:40:00|63.89|62.49|63.83|62.43|63.94|62.54|63.83|62.43|213
1708429500000|2024-02-20 11:45:00|63.84|62.44|63.78|62.38|63.89|62.49|63.77|62.37|169
1708429800000|2024-02-20 11:50:00|63.79|62.39|63.74|62.34|63.91|62.51|63.74|62.34|206
1708430100000|2024-02-20 11:55:00|63.73|62.33|63.67|62.27|63.74|62.34|63.65|62.25|214
1708430400000|2024-02-20 12:00:00|63.68|62.28|63.67|62.27|63.74|62.34|63.57|62.17|64
1708430700000|2024-02-20 12:05:00|63.68|62.28|63.7|62.3|63.78|62.38|63.66|62.26|123
1708431000000|2024-02-20 12:10:00|63.71|62.31|63.69|62.29|63.78|62.38|63.67|62.27|186
1708431300000|2024-02-20 12:15:00|63.7|62.3|63.63|62.23|63.73|62.33|63.6|62.2|116
1708431600000|2024-02-20 12:20:00|63.64|62.24|63.75|62.35|63.92|62.52|63.64|62.24|257
1708431900000|2024-02-20 12:25:00|63.76|62.36|63.61|62.21|63.8|62.4|63.61|62.21|235
1708432200000|2024-02-20 12:30:00|63.62|62.22|63.6|62.2|63.72|62.32|63.58|62.18|224
1708432500000|2024-02-20 12:35:00|63.59|62.19|63.57|62.17|63.61|62.21|63.5|62.1|267
1708432800000|2024-02-20 12:40:00|63.56|62.16|63.4|62|63.58|62.18|63.39|61.99|253
1708433100000|2024-02-20 12:45:00|63.39|61.99|63.34|61.94|63.43|62.03|63.26|61.86|339
1708433400000|2024-02-20 12:50:00|63.35|61.95|63.27|61.87|63.37|61.97|63.23|61.83|256
1708433700000|2024-02-20 12:55:00|63.28|61.88|63.22|61.82|63.34|61.94|63.2|61.8|241
1708434000000|2024-02-20 13:00:00|63.23|61.83|63.11|61.71|63.29|61.89|63.04|61.64|259
1708434300000|2024-02-20 13:05:00|63.1|61.7|63.28|61.88|63.3|61.9|63.04|61.64|233
1708434600000|2024-02-20 13:10:00|63.27|61.87|63.55|62.15|63.56|62.16|63.25|61.85|184
1708434900000|2024-02-20 13:15:00|63.54|62.14|63.42|62.02|63.69|62.29|63.4|62|208
1708435200000|2024-02-20 13:20:00|63.41|62.01|63.51|62.11|63.63|62.23|63.39|61.99|298
1708435500000|2024-02-20 13:25:00|63.53|62.13|63.55|62.15|63.65|62.25|63.47|62.07|241
1708435800000|2024-02-20 13:30:00|63.54|62.14|63.94|62.54|63.95|62.55|63.54|62.14|266
1708436100000|2024-02-20 13:35:00|63.95|62.55|64.33|62.93|64.34|62.94|63.9|62.5|385
1708436400000|2024-02-20 13:40:00|64.32|62.92|64.66|63.26|64.67|63.27|64.13|62.73|400
1708436700000|2024-02-20 13:45:00|64.65|63.25|64.39|62.99|64.79|63.39|64.39|62.99|351
1708437000000|2024-02-20 13:50:00|64.36|62.96|64.6|63.2|64.7|63.3|64.28|62.88|354
1708437300000|2024-02-20 13:55:00|64.55|63.15|64.48|63.08|64.6|63.2|64.34|62.94|309
1708437600000|2024-02-20 14:00:00|64.47|63.07|64.51|63.11|64.6|63.2|64.33|62.93|384
1708437900000|2024-02-20 14:05:00|64.52|63.12|63.84|62.44|64.53|63.13|63.74|62.34|411
1708438200000|2024-02-20 14:10:00|63.83|62.43|63.59|62.19|64.01|62.61|63.24|61.84|474
1708438500000|2024-02-20 14:15:00|63.61|62.21|63.52|62.12|63.83|62.43|63.4|62|418
1708438800000|2024-02-20 14:20:00|63.53|62.13|63.2|61.8|63.66|62.26|63.18|61.78|504
1708439100000|2024-02-20 14:25:00|63.21|61.81|63.59|62.19|63.63|62.23|63.21|61.81|466
1708439400000|2024-02-20 14:30:00|63.57|62.17|63.67|62.27|63.72|62.32|63.5|62.1|307
1708439700000|2024-02-20 14:35:00|63.68|62.28|63|61.6|63.68|62.28|62.95|61.55|360
1708440000000|2024-02-20 14:40:00|63.01|61.61|62.89|61.49|63.01|61.61|62.63|61.23|456
1708440300000|2024-02-20 14:45:00|62.88|61.48|63.07|61.67|63.12|61.72|62.55|61.15|381
1708440600000|2024-02-20 14:50:00|63.09|61.69|62.97|61.57|63.11|61.71|62.85|61.45|360
1708440900000|2024-02-20 14:55:00|62.96|61.56|62.96|61.56|63.03|61.63|62.84|61.44|247
1708441200000|2024-02-20 15:00:00|62.95|61.55|62.65|61.25|63.07|61.67|62.62|61.22|349
1708441500000|2024-02-20 15:05:00|62.66|61.26|62.69|61.29|62.77|61.37|62.44|61.04|237
1708441800000|2024-02-20 15:10:00|62.7|61.3|62.55|61.15|62.77|61.37|62.55|61.15|317
1708442100000|2024-02-20 15:15:00|62.56|61.16|62.56|61.16|62.63|61.23|62.22|60.82|417
1708442400000|2024-02-20 15:20:00|62.55|61.15|62.48|61.08|62.6|61.2|62.35|60.95|368
1708442700000|2024-02-20 15:25:00|62.49|61.09|60.85|59.45|62.5|61.1|60.43|59.03|396
1708443000000|2024-02-20 15:30:00|60.88|59.48|61.37|59.97|61.49|60.09|60.53|59.13|621
1708443300000|2024-02-20 15:35:00|61.36|59.96|61.43|60.03|61.51|60.11|61.17|59.77|540
1708443600000|2024-02-20 15:40:00|61.44|60.04|61.7|60.3|61.71|60.31|61.42|60.02|441
1708443900000|2024-02-20 15:45:00|61.71|60.31|61.64|60.24|61.72|60.32|61.6|60.2|52
1708444200000|2024-02-20 15:50:00|61.56|60.16|61.57|60.17|61.71|60.31|61.43|60.03|167
1708444500000|2024-02-20 15:55:00|61.56|60.16|61.64|60.24|61.78|60.38|61.47|60.07|361
1708444800000|2024-02-20 16:00:00|61.65|60.25|61.65|60.25|61.77|60.37|61.52|60.12|405
1708445100000|2024-02-20 16:05:00|61.66|60.26|62.08|60.68|62.13|60.73|61.66|60.26|306
1708445400000|2024-02-20 16:10:00|62.09|60.69|61.9|60.5|62.1|60.7|61.85|60.45|141
1708445700000|2024-02-20 16:15:00|61.91|60.51|61.96|60.56|62.16|60.76|61.84|60.44|147
1708446000000|2024-02-20 16:20:00|61.97|60.57|61.61|60.21|61.97|60.57|61.53|60.13|339
1708446300000|2024-02-20 16:25:00|61.6|60.2|61.9|60.5|61.9|60.5|61.6|60.2|326
1708446600000|2024-02-20 16:30:00|61.89|60.49|61.67|60.27|61.91|60.51|61.66|60.26|314
1708446900000|2024-02-20 16:35:00|61.66|60.26|61.52|60.12|61.68|60.28|61.44|60.04|316
1708447200000|2024-02-20 16:40:00|61.51|60.11|61.35|59.95|61.56|60.16|61.3|59.9|425
1708447500000|2024-02-20 16:45:00|61.34|59.94|61.39|59.99|61.42|60.02|61.2|59.8|377
1708447800000|2024-02-20 16:50:00|61.38|59.98|61.12|59.72|61.43|60.03|61.09|59.69|405
1708448100000|2024-02-20 16:55:00|61.13|59.73|61.03|59.63|61.17|59.77|60.94|59.54|352
1708448400000|2024-02-20 17:00:00|61.02|59.62|61.05|59.65|61.23|59.83|60.72|59.32|404
1708448700000|2024-02-20 17:05:00|61.04|59.64|61.01|59.61|61.15|59.75|60.94|59.54|340
1708449000000|2024-02-20 17:10:00|61|59.6|61.12|59.72|61.15|59.75|60.95|59.55|287
1708449300000|2024-02-20 17:15:00|61.13|59.73|61.21|59.81|61.24|59.84|60.96|59.56|332
1708449600000|2024-02-20 17:20:00|61.2|59.8|60.42|59.02|61.21|59.81|60.42|59.02|37
1708449900000|2024-02-20 17:25:00|60.41|59.01|60.67|59.27|60.75|59.35|60.3|58.9|248
1708450200000|2024-02-20 17:30:00|60.65|59.25|60.93|59.53|60.93|59.53|60.65|59.25|170
1708450500000|2024-02-20 17:35:00|60.94|59.54|60.71|59.31|60.95|59.55|60.67|59.27|159
1708450800000|2024-02-20 17:40:00|60.72|59.32|60.87|59.47|60.88|59.48|60.7|59.3|211
1708451100000|2024-02-20 17:45:00|60.86|59.46|60.86|59.46|60.9|59.5|60.77|59.37|115
1708451400000|2024-02-20 17:50:00|60.83|59.43|60.77|59.37|60.84|59.44|60.56|59.16|223
1708451700000|2024-02-20 17:55:00|60.79|59.39|61.04|59.64|61.09|59.69|60.77|59.37|188
1708452000000|2024-02-20 18:00:00|61.03|59.63|61.06|59.66|61.07|59.67|60.95|59.55|124
1708452300000|2024-02-20 18:05:00|61.05|59.65|61.02|59.62|61.09|59.69|60.98|59.58|94
1708452600000|2024-02-20 18:10:00|60.94|59.54|60.86|59.46|60.94|59.54|60.77|59.37|50
1708452900000|2024-02-20 18:15:00|60.87|59.47|60.86|59.46|60.88|59.48|60.71|59.31|119
1708453200000|2024-02-20 18:20:00|60.85|59.45|61.01|59.61|61.13|59.73|60.8|59.4|209
1708453500000|2024-02-20 18:25:00|61.04|59.64|61.06|59.66|61.12|59.72|61|59.6|129
1708453800000|2024-02-20 18:30:00|61.07|59.67|61.06|59.66|61.11|59.71|60.96|59.56|169
1708454100000|2024-02-20 18:35:00|61.07|59.67|61.09|59.69|61.1|59.7|61.03|59.63|105
1708454400000|2024-02-20 18:40:00|61.1|59.7|61.3|59.9|61.3|59.9|61.08|59.68|84
1708454700000|2024-02-20 18:45:00|61.29|59.89|61.23|59.83|61.32|59.92|61.19|59.79|81
1708455000000|2024-02-20 18:50:00|61.22|59.82|61|59.6|61.22|59.82|61|59.6|102
1708455300000|2024-02-20 18:55:00|61.01|59.61|61.1|59.7|61.1|59.7|60.97|59.57|43
1708455600000|2024-02-20 19:00:00|61.11|59.71|60.94|59.54|61.14|59.74|60.9|59.5|103
1708455900000|2024-02-20 19:05:00|60.95|59.55|60.85|59.45|60.98|59.58|60.8|59.4|152
1708456200000|2024-02-20 19:10:00|60.84|59.44|60.86|59.46|60.89|59.49|60.79|59.39|200
1708456500000|2024-02-20 19:15:00|60.85|59.45|60.87|59.47|60.93|59.53|60.77|59.37|186
1708456800000|2024-02-20 19:20:00|60.88|59.48|60.96|59.56|61.05|59.65|60.84|59.44|154
1708457100000|2024-02-20 19:25:00|60.95|59.55|61.24|59.84|61.26|59.86|60.92|59.52|170
1708457400000|2024-02-20 19:30:00|61.23|59.83|61.41|60.01|61.47|60.07|61.22|59.82|181
1708457700000|2024-02-20 19:35:00|61.4|60|61.49|60.09|61.52|60.12|61.39|59.99|295
1708458000000|2024-02-20 19:40:00|61.5|60.1|61.75|60.35|61.76|60.36|61.5|60.1|325
1708458300000|2024-02-20 19:45:00|61.74|60.34|61.99|60.59|62.03|60.63|61.74|60.34|293
1708458600000|2024-02-20 19:50:00|61.98|60.58|62.3|60.9|62.32|60.92|61.96|60.56|328
1708458900000|2024-02-20 19:55:00|62.31|60.91|62.48|61.08|62.51|61.11|62.2|60.8|282
1708459200000|2024-02-20 20:00:00|62.47|61.07|62.31|60.91|62.47|61.07|62.15|60.75|237
1708459500000|2024-02-20 20:05:00|62.3|60.9|62.33|60.93|62.43|61.03|62.26|60.86|218
1708459800000|2024-02-20 20:10:00|62.32|60.92|62.23|60.83|62.35|60.95|62.19|60.79|185
1708460100000|2024-02-20 20:15:00|62.24|60.84|62.23|60.83|62.25|60.85|62.13|60.73|125
1708460400000|2024-02-20 20:20:00|62.24|60.84|61.98|60.58|62.24|60.84|61.89|60.49|278
1708460700000|2024-02-20 20:25:00|61.97|60.57|61.89|60.49|62.03|60.63|61.89|60.49|242
1708461000000|2024-02-20 20:30:00|61.9|60.5|62.02|60.62|62.06|60.66|61.88|60.48|145
1708461300000|2024-02-20 20:35:00|62.01|60.61|62.06|60.66|62.18|60.78|61.99|60.59|163
1708461600000|2024-02-20 20:40:00|62.05|60.65|62.27|60.87|62.27|60.87|62.05|60.65|28
1708461900000|2024-02-20 20:45:00|62.25|60.85|62.15|60.75|62.25|60.85|62.14|60.74|142
1708462200000|2024-02-20 20:50:00|62.14|60.74|62.04|60.64|62.19|60.79|61.99|60.59|263
1708462500000|2024-02-20 20:55:00|62.06|60.66|62.13|60.73|62.17|60.77|62.04|60.64|238
1708462800000|2024-02-20 21:00:00|62.14|60.74|62.06|60.66|62.24|60.84|62|60.6|348
1708463100000|2024-02-20 21:05:00|62.05|60.65|62.14|60.74|62.18|60.78|62.05|60.65|199
1708463400000|2024-02-20 21:10:00|62.13|60.73|62.26|60.86|62.31|60.91|62.13|60.73|220
1708463700000|2024-02-20 21:15:00|62.27|60.87|62.18|60.78|62.27|60.87|62.16|60.76|263
1708464000000|2024-02-20 21:20:00|62.17|60.77|62.52|61.12|62.58|61.18|62.16|60.76|366
1708464300000|2024-02-20 21:25:00|62.51|61.11|62.61|61.21|62.66|61.26|62.51|61.11|366
1708464600000|2024-02-20 21:30:00|62.62|61.22|62.71|61.31|62.73|61.33|62.57|61.17|245
1708464900000|2024-02-20 21:35:00|62.69|61.29|63.01|61.61|63.03|61.63|62.69|61.29|292
1708465200000|2024-02-20 21:40:00|63.02|61.62|63.62|62.22|63.63|62.23|63.02|61.62|269
1708465500000|2024-02-20 21:45:00|63.63|62.23|63.39|61.99|63.68|62.28|63.33|61.93|454
1708465800000|2024-02-20 21:50:00|63.4|62|63.59|62.19|63.65|62.25|63.39|61.99|366
1708466100000|2024-02-20 21:55:00|63.6|62.2|63.31|61.91|63.62|62.22|63.3|61.9|280
1708466400000|2024-02-20 22:00:00|63.3|61.9|63.47|62.07|63.47|62.07|63.27|61.87|144
1708466700000|2024-02-20 22:05:00|63.48|62.08|63.59|62.19|63.62|62.22|63.43|62.03|135
1708467000000|2024-02-20 22:10:00|63.6|62.2|63.53|62.13|63.61|62.21|63.47|62.07|139
1708467300000|2024-02-20 22:15:00|63.54|62.14|63.41|62.01|63.58|62.18|63.37|61.97|101
1708467600000|2024-02-20 22:20:00|63.42|62.02|63.33|61.93|63.43|62.03|63.33|61.93|48
1708467900000|2024-02-20 22:25:00|63.34|61.94|63.31|61.91|63.37|61.97|63.31|61.91|48
1708468200000|2024-02-20 22:30:00|63.3|61.9|63.18|61.78|63.38|61.98|63.12|61.72|89
1708468500000|2024-02-20 22:35:00|63.17|61.77|63.18|61.78|63.19|61.79|63.07|61.67|77
1708468800000|2024-02-20 22:40:00|63.17|61.77|63.34|61.94|63.35|61.95|63.17|61.77|108
1708469100000|2024-02-20 22:45:00|63.35|61.95|63.32|61.92|63.42|62.02|63.29|61.89|79
1708469400000|2024-02-20 22:50:00|63.33|61.93|63.36|61.96|63.37|61.97|63.28|61.88|98
1708469700000|2024-02-20 22:55:00|63.37|61.97|63.24|61.84|63.42|62.02|63.24|61.84|80
1708470000000|2024-02-20 23:00:00|63.25|61.85|63.43|62.03|63.57|62.17|63.25|61.85|163
1708470300000|2024-02-20 23:05:00|63.42|62.02|63.56|62.16|63.62|62.22|63.42|62.02|132
1708470600000|2024-02-20 23:10:00|63.54|62.14|63.56|62.16|63.64|62.24|63.52|62.12|136
1708470900000|2024-02-20 23:15:00|63.57|62.17|63.32|61.92|63.65|62.25|63.32|61.92|255
1708471200000|2024-02-20 23:20:00|63.33|61.93|63.19|61.79|63.35|61.95|63.16|61.76|312
1708471500000|2024-02-20 23:25:00|63.18|61.78|63.19|61.79|63.21|61.81|63.11|61.71|188
1708471800000|2024-02-20 23:30:00|63.2|61.8|63.04|61.64|63.2|61.8|63.04|61.64|270
1708472100000|2024-02-20 23:35:00|63.03|61.63|62.96|61.56|63.03|61.63|62.92|61.52|185
1708472400000|2024-02-20 23:40:00|62.97|61.57|62.88|61.48|62.97|61.57|62.87|61.47|258
1708472700000|2024-02-20 23:45:00|62.89|61.49|62.93|61.53|62.97|61.57|62.84|61.44|123
1708473000000|2024-02-20 23:50:00|62.94|61.54|62.84|61.44|62.97|61.57|62.84|61.44|77
1708473300000|2024-02-20 23:55:00|62.85|61.45|62.87|61.47|62.92|61.52|62.85|61.45|31
1708473600000|2024-02-21 00:00:00|62.86|61.46|62.83|61.43|62.88|61.48|62.73|61.33|146
1708473900000|2024-02-21 00:05:00|62.82|61.42|62.95|61.55|62.95|61.55|62.79|61.39|99
1708474200000|2024-02-21 00:10:00|62.96|61.56|62.93|61.53|63.04|61.64|62.93|61.53|70
1708474500000|2024-02-21 00:15:00|62.92|61.52|62.8|61.4|62.96|61.56|62.76|61.36|80
1708474800000|2024-02-21 00:20:00|62.81|61.41|62.77|61.37|62.9|61.5|62.74|61.34|59
1708475100000|2024-02-21 00:25:00|62.78|61.38|62.67|61.27|62.83|61.43|62.64|61.24|86
1708475400000|2024-02-21 00:30:00|62.66|61.26|62.64|61.24|62.68|61.28|62.58|61.18|120
1708475700000|2024-02-21 00:35:00|62.65|61.25|62.52|61.12|62.66|61.26|62.52|61.12|159
1708476000000|2024-02-21 00:40:00|62.53|61.13|62.39|60.99|62.53|61.13|62.33|60.93|170
1708476300000|2024-02-21 00:45:00|62.4|61|62.27|60.87|62.41|61.01|62.22|60.82|233
1708476600000|2024-02-21 00:50:00|62.28|60.88|62.1|60.7|62.28|60.88|62.07|60.67|289
1708476900000|2024-02-21 00:55:00|62.09|60.69|62.12|60.72|62.2|60.8|62.06|60.66|223
1708477200000|2024-02-21 01:00:00|62.13|60.73|62.07|60.67|62.13|60.73|61.93|60.53|298
1708477500000|2024-02-21 01:05:00|62.08|60.68|62.11|60.71|62.22|60.82|62.04|60.64|253
1708477800000|2024-02-21 01:10:00|62.12|60.72|62.23|60.83|62.28|60.88|62.09|60.69|257
1708478100000|2024-02-21 01:15:00|62.24|60.84|62.13|60.73|62.25|60.85|62.11|60.71|243
1708478400000|2024-02-21 01:20:00|62.14|60.74|61.92|60.52|62.15|60.75|61.79|60.39|219
1708478700000|2024-02-21 01:25:00|61.93|60.53|61.79|60.39|61.95|60.55|61.78|60.38|48
1708479000000|2024-02-21 01:30:00|61.81|60.41|61.82|60.42|61.96|60.56|61.79|60.39|69
1708479300000|2024-02-21 01:35:00|61.81|60.41|61.85|60.45|61.88|60.48|61.76|60.36|53
1708479600000|2024-02-21 01:40:00|61.86|60.46|61.71|60.31|61.87|60.47|61.71|60.31|179
1708479900000|2024-02-21 01:45:00|61.72|60.32|61.66|60.26|61.74|60.34|61.52|60.12|192
1708480200000|2024-02-21 01:50:00|61.65|60.25|61.67|60.27|61.77|60.37|61.62|60.22|160
1708480500000|2024-02-21 01:55:00|61.68|60.28|61.6|60.2|61.72|60.32|61.56|60.16|169
1708480800000|2024-02-21 02:00:00|61.59|60.19|61.74|60.34|61.8|60.4|61.56|60.16|249
1708481100000|2024-02-21 02:05:00|61.73|60.33|61.74|60.34|61.85|60.45|61.67|60.27|260
1708481400000|2024-02-21 02:10:00|61.71|60.31|61.59|60.19|61.74|60.34|61.47|60.07|388
1708481700000|2024-02-21 02:15:00|61.58|60.18|61.69|60.29|61.72|60.32|61.54|60.14|368
1708482000000|2024-02-21 02:20:00|61.7|60.3|61.35|59.95|61.71|60.31|61.34|59.94|488
1708482300000|2024-02-21 02:25:00|61.34|59.94|61.39|59.99|61.47|60.07|61.33|59.93|296
1708482600000|2024-02-21 02:30:00|61.4|60|61.44|60.04|61.53|60.13|61.34|59.94|253
1708482900000|2024-02-21 02:35:00|61.45|60.05|61.68|60.28|61.69|60.29|61.44|60.04|298
1708483200000|2024-02-21 02:40:00|61.67|60.27|61.79|60.39|61.79|60.39|61.58|60.18|172
1708483500000|2024-02-21 02:45:00|61.77|60.37|61.69|60.29|61.77|60.37|61.59|60.19|65
1708483800000|2024-02-21 02:50:00|61.7|60.3|61.6|60.2|61.75|60.35|61.51|60.11|177
1708484100000|2024-02-21 02:55:00|61.61|60.21|61.61|60.21|61.67|60.27|61.54|60.14|186
1708484400000|2024-02-21 03:00:00|61.6|60.2|61.77|60.37|61.77|60.37|61.6|60.2|170
1708484700000|2024-02-21 03:05:00|61.76|60.36|61.88|60.48|61.92|60.52|61.73|60.33|200
1708485000000|2024-02-21 03:10:00|61.89|60.49|61.86|60.46|61.94|60.54|61.8|60.4|68
1708485300000|2024-02-21 03:15:00|61.85|60.45|61.99|60.59|62.01|60.61|61.82|60.42|116
1708485600000|2024-02-21 03:20:00|62.02|60.62|62|60.6|62.06|60.66|61.98|60.58|250
1708485900000|2024-02-21 03:25:00|61.99|60.59|61.89|60.49|62.02|60.62|61.89|60.49|58
1708486200000|2024-02-21 03:30:00|61.9|60.5|61.78|60.38|61.92|60.52|61.77|60.37|54
1708486500000|2024-02-21 03:35:00|61.77|60.37|61.79|60.39|61.83|60.43|61.75|60.35|120
1708486800000|2024-02-21 03:40:00|61.78|60.38|61.76|60.36|61.79|60.39|61.7|60.3|157
1708487100000|2024-02-21 03:45:00|61.77|60.37|62|60.6|62|60.6|61.76|60.36|80
1708487400000|2024-02-21 03:50:00|61.98|60.58|61.97|60.57|62.02|60.62|61.91|60.51|62
1708487700000|2024-02-21 03:55:00|61.96|60.56|61.92|60.52|61.96|60.56|61.81|60.41|78
1708488000000|2024-02-21 04:00:00|61.94|60.54|61.91|60.51|62.02|60.62|61.85|60.45|101
1708488300000|2024-02-21 04:05:00|61.92|60.52|61.8|60.4|62|60.6|61.79|60.39|145
1708488600000|2024-02-21 04:10:00|61.81|60.41|61.77|60.37|61.82|60.42|61.72|60.32|111
1708488900000|2024-02-21 04:15:00|61.76|60.36|61.65|60.25|61.8|60.4|61.64|60.24|170
1708489200000|2024-02-21 04:20:00|61.66|60.26|61.61|60.21|61.68|60.28|61.58|60.18|134
1708489500000|2024-02-21 04:25:00|61.62|60.22|61.5|60.1|61.66|60.26|61.49|60.09|137
1708489800000|2024-02-21 04:30:00|61.51|60.11|61.18|59.78|61.55|60.15|61.07|59.67|359
1708490100000|2024-02-21 04:35:00|61.2|59.8|61.21|59.81|61.25|59.85|61.01|59.61|344
1708490400000|2024-02-21 04:40:00|61.22|59.82|61.24|59.84|61.37|59.97|61.21|59.81|158
1708490700000|2024-02-21 04:45:00|61.26|59.86|61.26|59.86|61.34|59.94|61.21|59.81|162
1708491000000|2024-02-21 04:50:00|61.25|59.85|61.13|59.73|61.27|59.87|61.13|59.73|114
1708491300000|2024-02-21 04:55:00|61.12|59.72|61.19|59.79|61.21|59.81|61.11|59.71|112
1708491600000|2024-02-21 05:00:00|61.2|59.8|61.4|60|61.45|60.05|61.19|59.79|173
1708491900000|2024-02-21 05:05:00|61.41|60.01|61.42|60.02|61.59|60.19|61.41|60.01|117
1708492200000|2024-02-21 05:10:00|61.41|60.01|61.41|60.01|61.45|60.05|61.39|59.99|81
1708492500000|2024-02-21 05:15:00|61.4|60|61.35|59.95|61.42|60.02|61.34|59.94|97
1708492800000|2024-02-21 05:20:00|61.34|59.94|61.31|59.91|61.4|60|61.29|59.89|46
1708493100000|2024-02-21 05:25:00|61.29|59.89|61.24|59.84|61.34|59.94|61.23|59.83|93
1708493400000|2024-02-21 05:30:00|61.25|59.85|61.23|59.83|61.35|59.95|61.23|59.83|72
1708493700000|2024-02-21 05:35:00|61.22|59.82|61.19|59.79|61.23|59.83|61.12|59.72|111
1708494000000|2024-02-21 05:40:00|61.2|59.8|61.05|59.65|61.2|59.8|61.05|59.65|103
1708494300000|2024-02-21 05:45:00|61.06|59.66|61.01|59.61|61.08|59.68|60.9|59.5|464
1708494600000|2024-02-21 05:50:00|61.02|59.62|60.96|59.56|61.06|59.66|60.91|59.51|202
1708494900000|2024-02-21 05:55:00|60.98|59.58|60.89|59.49|61.01|59.61|60.87|59.47|157
1708495200000|2024-02-21 06:00:00|60.88|59.48|60.75|59.35|60.95|59.55|60.74|59.34|193
1708495500000|2024-02-21 06:05:00|60.76|59.36|60.78|59.38|60.8|59.4|60.62|59.22|324
1708495800000|2024-02-21 06:10:00|60.77|59.37|60.94|59.54|60.96|59.56|60.76|59.36|198
1708496100000|2024-02-21 06:15:00|60.95|59.55|60.91|59.51|61.03|59.63|60.91|59.51|159
1708496400000|2024-02-21 06:20:00|60.92|59.52|60.84|59.44|60.93|59.53|60.81|59.41|134
1708496700000|2024-02-21 06:25:00|60.83|59.43|60.81|59.41|60.85|59.45|60.67|59.27|269
1708497000000|2024-02-21 06:30:00|60.8|59.4|60.79|59.39|60.83|59.43|60.74|59.34|144
1708497300000|2024-02-21 06:35:00|60.8|59.4|60.53|59.13|60.82|59.42|60.48|59.08|284
1708497600000|2024-02-21 06:40:00|60.51|59.11|60.61|59.21|60.67|59.27|60.45|59.05|292
1708497900000|2024-02-21 06:45:00|60.62|59.22|60.48|59.08|60.67|59.27|60.43|59.03|263
1708498200000|2024-02-21 06:50:00|60.47|59.07|60.41|59.01|60.48|59.08|60.35|58.95|310
1708498500000|2024-02-21 06:55:00|60.42|59.02|60.44|59.04|60.56|59.16|60.39|58.99|146
1708498800000|2024-02-21 07:00:00|60.43|59.03|59.96|58.56|60.43|59.03|59.96|58.56|329
1708499100000|2024-02-21 07:05:00|59.97|58.57|59.98|58.58|60.03|58.63|59.77|58.37|505
1708499400000|2024-02-21 07:10:00|59.99|58.59|59.89|58.49|60.01|58.61|59.82|58.42|504
1708499700000|2024-02-21 07:15:00|59.88|58.48|60.06|58.66|60.18|58.78|59.81|58.41|427
1708500000000|2024-02-21 07:20:00|60.07|58.67|60.31|58.91|60.31|58.91|60|58.6|198
1708500300000|2024-02-21 07:25:00|60.32|58.92|60.33|58.93|60.33|58.93|60.23|58.83|150
1708500600000|2024-02-21 07:30:00|60.32|58.92|60.23|58.83|60.34|58.94|60.18|58.78|221
1708500900000|2024-02-21 07:35:00|60.22|58.82|60.31|58.91|60.34|58.94|60.16|58.76|248
1708501200000|2024-02-21 07:40:00|60.32|58.92|60.15|58.75|60.32|58.92|60.14|58.74|260
1708501500000|2024-02-21 07:45:00|60.16|58.76|59.94|58.54|60.18|58.78|59.9|58.5|349
1708501800000|2024-02-21 07:50:00|59.93|58.53|60.2|58.8|60.23|58.83|59.93|58.53|210
1708502100000|2024-02-21 07:55:00|60.21|58.81|60.15|58.75|60.21|58.81|60.05|58.65|217
1708502400000|2024-02-21 08:00:00|60.19|58.79|60.14|58.74|60.23|58.83|60.07|58.67|126
1708502700000|2024-02-21 08:05:00|60.15|58.75|60.31|58.91|60.38|58.98|60.13|58.73|180
1708503000000|2024-02-21 08:10:00|60.3|58.9|60.14|58.74|60.31|58.91|60.1|58.7|204
1708503300000|2024-02-21 08:15:00|60.13|58.73|60.14|58.74|60.21|58.81|60.07|58.67|256
1708503600000|2024-02-21 08:20:00|60.15|58.75|60.39|58.99|60.4|59|60.15|58.75|235
1708503900000|2024-02-21 08:25:00|60.4|59|60.58|59.18|60.6|59.2|60.34|58.94|377
1708504200000|2024-02-21 08:30:00|60.57|59.17|60.49|59.09|60.63|59.23|60.46|59.06|225
1708504500000|2024-02-21 08:35:00|60.48|59.08|60.43|59.03|60.58|59.18|60.4|59|118
1708504800000|2024-02-21 08:40:00|60.42|59.02|60.52|59.12|60.55|59.15|60.41|59.01|220
1708505100000|2024-02-21 08:45:00|60.51|59.11|60.5|59.1|60.57|59.17|60.47|59.07|120
1708505400000|2024-02-21 08:50:00|60.49|59.09|60.56|59.16|60.56|59.16|60.44|59.04|61
1708505700000|2024-02-21 08:55:00|60.55|59.15|60.46|59.06|60.55|59.15|60.38|58.98|141
1708506000000|2024-02-21 09:00:00|60.47|59.07|60.34|58.94|60.5|59.1|60.29|58.89|269
1708506300000|2024-02-21 09:05:00|60.36|58.96|60.04|58.64|60.37|58.97|59.96|58.56|329
1708506600000|2024-02-21 09:10:00|60.03|58.63|60.1|58.7|60.14|58.74|59.89|58.49|153
1708506900000|2024-02-21 09:15:00|60.11|58.71|59.93|58.53|60.11|58.71|59.82|58.42|241
1708507200000|2024-02-21 09:20:00|59.94|58.54|59.76|58.36|60.01|58.61|59.75|58.35|467
1708507500000|2024-02-21 09:25:00|59.75|58.35|59.48|58.08|59.83|58.43|59.45|58.05|431
1708507800000|2024-02-21 09:30:00|59.49|58.09|59.67|58.27|59.79|58.39|59.49|58.09|387
1708508100000|2024-02-21 09:35:00|59.68|58.28|59.52|58.12|59.71|58.31|59.51|58.11|286
1708508400000|2024-02-21 09:40:00|59.53|58.13|59.4|58|59.56|58.16|59.24|57.84|155
1708508700000|2024-02-21 09:45:00|59.41|58.01|59.56|58.16|59.61|58.21|59.36|57.96|179
1708509000000|2024-02-21 09:50:00|59.57|58.17|59.38|57.98|59.59|58.19|59.31|57.91|354
1708509300000|2024-02-21 09:55:00|59.37|57.97|59.2|57.8|59.41|58.01|58.98|57.58|440
1708509600000|2024-02-21 10:00:00|59.19|57.79|59.54|58.14|59.56|58.16|59.15|57.75|433
1708509900000|2024-02-21 10:05:00|59.55|58.15|59.09|57.69|59.56|58.16|58.9|57.5|446
1708510200000|2024-02-21 10:10:00|59.08|57.68|59.21|57.81|59.25|57.85|58.77|57.37|514
1708510500000|2024-02-21 10:15:00|59.22|57.82|59.45|58.05|59.49|58.09|59.18|57.78|342
1708510800000|2024-02-21 10:20:00|59.46|58.06|59.46|58.06|59.49|58.09|59.33|57.93|290
1708511100000|2024-02-21 10:25:00|59.44|58.04|59.63|58.23|59.63|58.23|59.41|58.01|193
1708511400000|2024-02-21 10:30:00|59.62|58.22|59.59|58.19|59.66|58.26|59.48|58.08|300
1708511700000|2024-02-21 10:35:00|59.58|58.18|59.64|58.24|59.67|58.27|59.51|58.11|200
1708512000000|2024-02-21 10:40:00|59.63|58.23|59.59|58.19|59.69|58.29|59.52|58.12|296
1708512300000|2024-02-21 10:45:00|59.6|58.2|59.81|58.41|59.81|58.41|59.54|58.14|279
1708512600000|2024-02-21 10:50:00|59.8|58.4|59.88|58.48|59.9|58.5|59.74|58.34|144
1708512900000|2024-02-21 10:55:00|59.81|58.41|59.68|58.28|59.81|58.41|59.68|58.28|157
1708513200000|2024-02-21 11:00:00|59.69|58.29|59.81|58.41|59.87|58.47|59.67|58.27|122
1708513500000|2024-02-21 11:05:00|59.8|58.4|59.8|58.4|59.86|58.46|59.68|58.28|225
1708513800000|2024-02-21 11:10:00|59.81|58.41|59.64|58.24|59.81|58.41|59.59|58.19|107
1708514100000|2024-02-21 11:15:00|59.65|58.25|59.66|58.26|59.72|58.32|59.6|58.2|214
1708514400000|2024-02-21 11:20:00|59.65|58.25|59.57|58.17|59.71|58.31|59.54|58.14|230
1708514700000|2024-02-21 11:25:00|59.56|58.16|59.48|58.08|59.65|58.25|59.46|58.06|363
1708515000000|2024-02-21 11:30:00|59.47|58.07|59.32|57.92|59.61|58.21|59.32|57.92|360
1708515300000|2024-02-21 11:35:00|59.33|57.93|59.42|58.02|59.56|58.16|59.13|57.73|390
1708515600000|2024-02-21 11:40:00|59.41|58.01|59.27|57.87|59.51|58.11|59.27|57.87|252
1708515900000|2024-02-21 11:45:00|59.26|57.86|59.24|57.84|59.37|57.97|59.17|57.77|314
1708516200000|2024-02-21 11:50:00|59.25|57.85|59.21|57.81|59.33|57.93|59.15|57.75|356
1708516500000|2024-02-21 11:55:00|59.22|57.82|59.28|57.88|59.41|58.01|59.08|57.68|370
1708516800000|2024-02-21 12:00:00|59.3|57.9|59.15|57.75|59.48|58.08|59.14|57.74|361
1708517100000|2024-02-21 12:05:00|59.16|57.76|59.27|57.87|59.4|58|58.84|57.44|457
1708517400000|2024-02-21 12:10:00|59.28|57.88|59.61|58.21|59.62|58.22|59.24|57.84|402
1708517700000|2024-02-21 12:15:00|59.62|58.22|59.76|58.36|59.76|58.36|59.55|58.15|359
1708518000000|2024-02-21 12:20:00|59.75|58.35|59.82|58.42|59.86|58.46|59.71|58.31|411
1708518300000|2024-02-21 12:25:00|59.83|58.43|59.96|58.56|60|58.6|59.82|58.42|272
1708518600000|2024-02-21 12:30:00|59.95|58.55|59.76|58.36|59.99|58.59|59.76|58.36|371
1708518900000|2024-02-21 12:35:00|59.77|58.37|59.89|58.49|59.99|58.59|59.69|58.29|140
1708519200000|2024-02-21 12:40:00|59.88|58.48|60.03|58.63|60.06|58.66|59.87|58.47|205
1708519500000|2024-02-21 12:45:00|60.02|58.62|59.93|58.53|60.05|58.65|59.9|58.5|237
1708519800000|2024-02-21 12:50:00|59.92|58.52|59.89|58.49|59.98|58.58|59.84|58.44|220
1708520100000|2024-02-21 12:55:00|59.9|58.5|59.87|58.47|59.93|58.53|59.79|58.39|184
1708520400000|2024-02-21 13:00:00|59.86|58.46|59.86|58.46|59.93|58.53|59.77|58.37|237
1708520700000|2024-02-21 13:05:00|59.88|58.48|60.1|58.7|60.1|58.7|59.86|58.46|218
1708521000000|2024-02-21 13:10:00|60.09|58.69|60.08|58.68|60.15|58.75|60.04|58.64|354
1708521300000|2024-02-21 13:15:00|60.06|58.66|59.84|58.44|60.1|58.7|59.77|58.37|292
1708521600000|2024-02-21 13:20:00|59.85|58.45|59.67|58.27|59.89|58.49|59.59|58.19|359
1708521900000|2024-02-21 13:25:00|59.66|58.26|59.74|58.34|59.74|58.34|59.54|58.14|370
1708522200000|2024-02-21 13:30:00|59.75|58.35|59.53|58.13|59.76|58.36|59.46|58.06|401
1708522500000|2024-02-21 13:35:00|59.54|58.14|59.6|58.2|59.67|58.27|59.52|58.12|367
1708522800000|2024-02-21 13:40:00|59.61|58.21|59.7|58.3|59.81|58.41|59.55|58.15|341
1708523100000|2024-02-21 13:45:00|59.69|58.29|59.65|58.25|59.8|58.4|59.57|58.17|312
1708523400000|2024-02-21 13:50:00|59.66|58.26|59.7|58.3|59.71|58.31|59.49|58.09|434
1708523700000|2024-02-21 13:55:00|59.68|58.28|59.88|58.48|59.9|58.5|59.65|58.25|338
1708524000000|2024-02-21 14:00:00|59.89|58.49|59.56|58.16|59.93|58.53|59.56|58.16|323
1708524300000|2024-02-21 14:05:00|59.59|58.19|59.6|58.2|59.74|58.34|59.46|58.06|304
1708524600000|2024-02-21 14:10:00|59.59|58.19|59.52|58.12|59.67|58.27|59.46|58.06|295
1708524900000|2024-02-21 14:15:00|59.5|58.1|59.07|57.67|59.54|58.14|59.07|57.67|346
1708525200000|2024-02-21 14:20:00|59.08|57.68|59.06|57.66|59.23|57.83|58.96|57.56|424
1708525500000|2024-02-21 14:25:00|59.07|57.67|58.9|57.5|59.21|57.81|58.81|57.41|407
1708525800000|2024-02-21 14:30:00|58.91|57.51|59.07|57.67|59.28|57.88|58.86|57.46|446
1708526100000|2024-02-21 14:35:00|59.08|57.68|59.32|57.92|59.43|58.03|58.8|57.4|494
1708526400000|2024-02-21 14:40:00|59.31|57.91|59.43|58.03|59.58|58.18|59.28|57.88|370
1708526700000|2024-02-21 14:45:00|59.42|58.02|59.28|57.88|59.54|58.14|59.16|57.76|419
1708527000000|2024-02-21 14:50:00|59.27|57.87|59.33|57.93|59.44|58.04|59.23|57.83|255
1708527300000|2024-02-21 14:55:00|59.34|57.94|59.27|57.87|59.34|57.94|59.18|57.78|305
1708527600000|2024-02-21 15:00:00|59.28|57.88|59.26|57.86|59.35|57.95|59.06|57.66|340
1708527900000|2024-02-21 15:05:00|59.25|57.85|59.3|57.9|59.43|58.03|59.11|57.71|383
1708528200000|2024-02-21 15:10:00|59.31|57.91|59.38|57.98|59.47|58.07|59.26|57.86|337
1708528500000|2024-02-21 15:15:00|59.39|57.99|59.73|58.33|59.92|58.52|59.37|57.97|410
1708528800000|2024-02-21 15:20:00|59.74|58.34|59.93|58.53|59.94|58.54|59.73|58.33|307
1708529100000|2024-02-21 15:25:00|59.92|58.52|59.78|58.38|59.93|58.53|59.78|58.38|219
1708529400000|2024-02-21 15:30:00|59.77|58.37|59.71|58.31|59.9|58.5|59.69|58.29|257
1708529700000|2024-02-21 15:35:00|59.7|58.3|59.8|58.4|59.92|58.52|59.67|58.27|242
1708530000000|2024-02-21 15:40:00|59.79|58.39|59.56|58.16|59.79|58.39|59.55|58.15|359
1708530300000|2024-02-21 15:45:00|59.57|58.17|59.57|58.17|59.67|58.27|59.44|58.04|342
1708530600000|2024-02-21 15:50:00|59.58|58.18|59.6|58.2|59.72|58.32|59.46|58.06|353
1708530900000|2024-02-21 15:55:00|59.61|58.21|59.58|58.18|59.66|58.26|59.51|58.11|213
1708531200000|2024-02-21 16:00:00|59.59|58.19|59.47|58.07|59.64|58.24|59.35|57.95|273
1708531500000|2024-02-21 16:05:00|59.46|58.06|59.64|58.24|59.67|58.27|59.33|57.93|336
1708531800000|2024-02-21 16:10:00|59.65|58.25|59.75|58.35|59.76|58.36|59.59|58.19|209
1708532100000|2024-02-21 16:15:00|59.76|58.36|59.52|58.12|59.77|58.37|59.48|58.08|229
1708532400000|2024-02-21 16:20:00|59.51|58.11|59.32|57.92|59.51|58.11|59.23|57.83|308
1708532700000|2024-02-21 16:25:00|59.33|57.93|59.25|57.85|59.37|57.97|59.24|57.84|257
1708533000000|2024-02-21 16:30:00|59.26|57.86|59.36|57.96|59.39|57.99|59.13|57.73|348
1708533300000|2024-02-21 16:35:00|59.35|57.95|59.48|58.08|59.5|58.1|59.29|57.89|371
1708533600000|2024-02-21 16:40:00|59.49|58.09|59.6|58.2|59.63|58.23|59.39|57.99|315
1708533900000|2024-02-21 16:45:00|59.61|58.21|59.61|58.21|59.76|58.36|59.56|58.16|127
1708534200000|2024-02-21 16:50:00|59.6|58.2|59.63|58.23|59.71|58.31|59.51|58.11|267
1708534500000|2024-02-21 16:55:00|59.64|58.24|59.56|58.16|59.68|58.28|59.56|58.16|248
1708534800000|2024-02-21 17:00:00|59.57|58.17|59.64|58.24|59.73|58.33|59.53|58.13|328
1708535100000|2024-02-21 17:05:00|59.63|58.23|59.45|58.05|59.66|58.26|59.42|58.02|191
1708535400000|2024-02-21 17:10:00|59.44|58.04|59.45|58.05|59.55|58.15|59.41|58.01|279
1708535700000|2024-02-21 17:15:00|59.46|58.06|59.4|58|59.46|58.06|59.33|57.93|183
1708536000000|2024-02-21 17:20:00|59.39|57.99|59.37|57.97|59.4|58|59.21|57.81|207
1708536300000|2024-02-21 17:25:00|59.36|57.96|59.22|57.82|59.36|57.96|59.21|57.81|97
1708536600000|2024-02-21 17:30:00|59.23|57.83|59.23|57.83|59.26|57.86|59.14|57.74|234
1708536900000|2024-02-21 17:35:00|59.22|57.82|58.99|57.59|59.22|57.82|58.98|57.58|228
1708537200000|2024-02-21 17:40:00|59|57.6|58.93|57.53|59.03|57.63|58.86|57.46|146
1708537500000|2024-02-21 17:45:00|58.92|57.52|58.94|57.54|59.01|57.61|58.84|57.44|244
1708537800000|2024-02-21 17:50:00|58.93|57.53|59.03|57.63|59.06|57.66|58.87|57.47|265
1708538100000|2024-02-21 17:55:00|59.02|57.62|58.85|57.45|59.04|57.64|58.83|57.43|217
1708538400000|2024-02-21 18:00:00|58.86|57.46|58.83|57.43|58.89|57.49|58.74|57.34|121
1708538700000|2024-02-21 18:05:00|58.82|57.42|58.82|57.42|58.9|57.5|58.66|57.26|263
1708539000000|2024-02-21 18:10:00|58.83|57.43|58.9|57.5|58.92|57.52|58.75|57.35|381
1708539300000|2024-02-21 18:15:00|58.92|57.52|58.85|57.45|58.94|57.54|58.78|57.38|322
1708539600000|2024-02-21 18:20:00|58.86|57.46|58.51|57.11|58.89|57.49|58.48|57.08|256
1708539900000|2024-02-21 18:25:00|58.52|57.12|58.29|56.89|58.52|57.12|58.17|56.77|419
1708540200000|2024-02-21 18:30:00|58.28|56.88|58.55|57.15|58.6|57.2|58.27|56.87|300
1708540500000|2024-02-21 18:35:00|58.57|57.17|58.49|57.09|58.64|57.24|58.48|57.08|224
1708540800000|2024-02-21 18:40:00|58.5|57.1|58.64|57.24|58.68|57.28|58.49|57.09|337
1708541100000|2024-02-21 18:45:00|58.63|57.23|58.6|57.2|58.7|57.3|58.54|57.14|367
1708541400000|2024-02-21 18:50:00|58.59|57.19|58.46|57.06|58.6|57.2|58.46|57.06|132
1708541700000|2024-02-21 18:55:00|58.45|57.05|58.12|57.52|58.55|57.54|58.12|57.04|40
1708542000000|2024-02-21 19:00:00|58.13|57.53|58.68|57.28|58.7|57.53|57.97|56.99|381
1708542300000|2024-02-21 19:05:00|58.69|57.29|58.79|57.39|58.95|57.55|58.67|57.27|311
1708542600000|2024-02-21 19:10:00|58.78|57.38|58.78|57.38|58.79|57.39|58.7|57.3|166
1708542900000|2024-02-21 19:15:00|58.77|57.37|58.81|57.41|58.93|57.53|58.67|57.27|255
1708543200000|2024-02-21 19:20:00|58.8|57.4|58.74|57.34|58.89|57.49|58.73|57.33|205
1708543500000|2024-02-21 19:25:00|58.73|57.33|58.68|57.28|58.77|57.37|58.55|57.15|252
1708543800000|2024-02-21 19:30:00|58.67|57.27|58.75|57.35|58.83|57.43|58.66|57.26|210
1708544100000|2024-02-21 19:35:00|58.76|57.36|58.67|57.27|58.8|57.4|58.62|57.22|211
1708544400000|2024-02-21 19:40:00|58.68|57.28|58.86|57.46|58.87|57.47|58.66|57.26|211
1708544700000|2024-02-21 19:45:00|58.87|57.47|58.88|57.48|58.94|57.54|58.81|57.41|178
1708545000000|2024-02-21 19:50:00|58.89|57.49|58.9|57.5|58.92|57.52|58.82|57.42|177
1708545300000|2024-02-21 19:55:00|58.91|57.51|58.99|57.59|59|57.6|58.91|57.51|152
1708545600000|2024-02-21 20:00:00|59|57.6|58.91|57.51|59.04|57.64|58.82|57.42|218
1708545900000|2024-02-21 20:05:00|58.92|57.52|58.89|57.49|58.98|57.58|58.85|57.45|267
1708546200000|2024-02-21 20:10:00|58.9|57.5|59.01|57.61|59.02|57.62|58.89|57.49|203
1708546500000|2024-02-21 20:15:00|59.02|57.62|59.09|57.69|59.09|57.69|58.96|57.56|195
1708546800000|2024-02-21 20:20:00|59.1|57.7|59.14|57.74|59.18|57.78|59.06|57.66|199
1708547100000|2024-02-21 20:25:00|59.13|57.73|59.15|57.75|59.18|57.78|59.12|57.72|194
1708547400000|2024-02-21 20:30:00|59.14|57.74|59.23|57.83|59.26|57.86|59.13|57.73|243
1708547700000|2024-02-21 20:35:00|59.24|57.84|59.25|57.85|59.35|57.95|59.23|57.83|353
1708548000000|2024-02-21 20:40:00|59.24|57.84|59.27|57.87|59.34|57.94|59.24|57.84|340
1708548300000|2024-02-21 20:45:00|59.26|57.86|59.01|57.61|59.27|57.87|59|57.6|301
1708548600000|2024-02-21 20:50:00|59|57.6|59.05|57.65|59.08|57.68|58.98|57.58|254
1708548900000|2024-02-21 20:55:00|59.04|57.64|59.05|57.65|59.09|57.69|58.93|57.53|240
1708549200000|2024-02-21 21:00:00|59.06|57.66|59.03|57.63|59.2|57.8|58.96|57.56|234
1708549500000|2024-02-21 21:05:00|59.04|57.64|59.27|57.87|59.29|57.89|59.04|57.64|145
1708549800000|2024-02-21 21:10:00|59.28|57.88|59.2|57.8|59.29|57.89|59.19|57.79|113
1708550100000|2024-02-21 21:15:00|59.18|57.78|59.17|57.77|59.18|57.78|59.05|57.65|232
1708550400000|2024-02-21 21:20:00|59.16|57.76|59.22|57.82|59.37|57.97|59.01|57.61|422
1708550700000|2024-02-21 21:25:00|59.23|57.83|59.56|58.16|59.56|58.16|59.22|57.82|274
1708551000000|2024-02-21 21:30:00|59.57|58.17|59.57|58.17|59.65|58.25|59.4|58|239
1708551300000|2024-02-21 21:35:00|59.58|58.18|59.7|58.3|59.7|58.3|59.58|58.18|154
1708551600000|2024-02-21 21:40:00|59.69|58.29|59.72|58.32|59.76|58.36|59.63|58.23|218
1708551900000|2024-02-21 21:45:00|59.71|58.31|59.7|58.3|59.77|58.37|59.66|58.26|255
1708552200000|2024-02-21 21:50:00|59.71|58.31|59.89|58.49|59.92|58.52|59.67|58.27|218
1708552500000|2024-02-21 21:55:00|59.88|58.48|59.94|58.54|59.94|58.54|59.77|58.37|68
1708552800000|2024-02-21 22:00:00|59.93|58.53|59.88|58.48|60.07|58.67|59.86|58.46|139
1708553100000|2024-02-21 22:05:00|59.87|58.47|59.9|58.5|59.91|58.51|59.82|58.42|111
1708553400000|2024-02-21 22:10:00|59.92|58.52|59.8|58.4|59.93|58.53|59.79|58.39|137
1708553700000|2024-02-21 22:15:00|59.79|58.39|59.79|58.39|59.86|58.46|59.74|58.34|151
1708554000000|2024-02-21 22:20:00|59.8|58.4|59.83|58.43|59.9|58.5|59.8|58.4|106
1708554300000|2024-02-21 22:25:00|59.82|58.42|59.96|58.56|59.98|58.58|59.82|58.42|94
1708554600000|2024-02-21 22:30:00|59.97|58.57|60.02|58.62|60.03|58.63|59.92|58.52|106
1708554900000|2024-02-21 22:35:00|60.03|58.63|60.08|58.68|60.08|58.68|60.02|58.62|52
1708555200000|2024-02-21 22:40:00|60.07|58.67|60.07|58.67|60.08|58.68|60.04|58.64|57
1708555500000|2024-02-21 22:45:00|60.08|58.68|60.11|58.71|60.11|58.71|60.07|58.67|82
1708555800000|2024-02-21 22:50:00|60.1|58.7|60.05|58.65|60.12|58.72|60|58.6|66
1708556100000|2024-02-21 22:55:00|60.04|58.64|60.19|58.79|60.24|58.84|60.03|58.63|120
1708556400000|2024-02-21 23:00:00|60.18|58.78|60.37|58.97|60.38|58.98|60.18|58.78|166
1708556700000|2024-02-21 23:05:00|60.36|58.96|60.46|59.06|60.46|59.06|60.36|58.96|129
1708557000000|2024-02-21 23:10:00|60.45|59.05|60.35|58.95|60.45|59.05|60.3|58.9|180
1708557300000|2024-02-21 23:15:00|60.33|58.93|60.47|59.07|60.48|59.08|60.32|58.92|114
1708557600000|2024-02-21 23:20:00|60.46|59.06|60.42|59.02|60.48|59.08|60.39|58.99|138
1708557900000|2024-02-21 23:25:00|60.41|59.01|60.4|59|60.43|59.03|60.37|58.97|79
1708558200000|2024-02-21 23:30:00|60.41|59.01|60.37|58.97|60.46|59.06|60.35|58.95|130
1708558500000|2024-02-21 23:35:00|60.38|58.98|60.49|59.09|60.51|59.11|60.38|58.98|180
1708558800000|2024-02-21 23:40:00|60.5|59.1|60.55|59.15|60.55|59.15|60.49|59.09|94
1708559100000|2024-02-21 23:45:00|60.56|59.16|60.54|59.14|60.58|59.18|60.52|59.12|133
1708559400000|2024-02-21 23:50:00|60.55|59.15|60.55|59.15|60.57|59.17|60.54|59.14|129
1708559700000|2024-02-21 23:55:00|60.56|59.16|60.58|59.18|60.58|59.18|60.55|59.15|95
1708560000000|2024-02-22 00:00:00|60.57|59.17|60.33|58.93|60.6|59.2|60.33|58.93|272
1708560300000|2024-02-22 00:05:00|60.34|58.94|60.32|58.92|60.36|58.96|60.23|58.83|189
1708560600000|2024-02-22 00:10:00|60.33|58.93|60.39|58.99|60.45|59.05|60.28|58.88|131
1708560900000|2024-02-22 00:15:00|60.4|59|60.32|58.92|60.46|59.06|60.29|58.89|141
1708561200000|2024-02-22 00:20:00|60.31|58.91|60.19|58.79|60.37|58.97|60.19|58.79|150
1708561500000|2024-02-22 00:25:00|60.2|58.8|60.18|58.78|60.29|58.89|60.17|58.77|141
1708561800000|2024-02-22 00:30:00|60.17|58.77|60.08|58.68|60.2|58.8|60|58.6|246
1708562100000|2024-02-22 00:35:00|60.09|58.69|60.12|58.72|60.23|58.83|60.04|58.64|180
1708562400000|2024-02-22 00:40:00|60.13|58.73|59.93|58.53|60.19|58.79|59.92|58.52|160
1708562700000|2024-02-22 00:45:00|59.94|58.54|59.96|58.56|60.08|58.68|59.86|58.46|155
1708563000000|2024-02-22 00:50:00|59.97|58.57|60.09|58.69|60.09|58.69|59.97|58.57|162
1708563300000|2024-02-22 00:55:00|60.1|58.7|59.98|58.58|60.15|58.75|59.94|58.54|167
1708563600000|2024-02-22 01:00:00|59.97|58.57|59.83|58.43|60|58.6|59.82|58.42|206
1708563900000|2024-02-22 01:05:00|59.82|58.42|59.94|58.54|59.96|58.56|59.81|58.41|78
1708564200000|2024-02-22 01:10:00|59.93|58.53|60|58.6|60.08|58.68|59.93|58.53|132
1708564500000|2024-02-22 01:15:00|60.01|58.61|59.88|58.48|60.09|58.69|59.86|58.46|177
1708564800000|2024-02-22 01:20:00|59.87|58.47|59.81|58.41|59.88|58.48|59.73|58.33|191
1708565100000|2024-02-22 01:25:00|59.82|58.42|59.74|58.34|59.89|58.49|59.73|58.33|183
1708565400000|2024-02-22 01:30:00|59.75|58.35|59.37|57.97|59.81|58.41|59.34|57.94|290
1708565700000|2024-02-22 01:35:00|59.35|57.95|59.27|57.87|59.45|58.05|59.25|57.85|274
1708566000000|2024-02-22 01:40:00|59.28|57.88|59.28|57.88|59.3|57.9|59.13|57.73|235
1708566300000|2024-02-22 01:45:00|59.29|57.89|59.08|57.68|59.36|57.96|59.08|57.68|241
1708566600000|2024-02-22 01:50:00|59.09|57.69|58.9|57.5|59.13|57.73|58.89|57.49|382
1708566900000|2024-02-22 01:55:00|58.89|57.49|58.96|57.56|59.14|57.74|58.89|57.49|271
1708567200000|2024-02-22 02:00:00|58.97|57.57|59.1|57.7|59.24|57.84|58.93|57.53|351
1708567500000|2024-02-22 02:05:00|59.11|57.71|59.21|57.81|59.23|57.83|59.09|57.69|186
1708567800000|2024-02-22 02:10:00|59.22|57.82|59.23|57.83|59.25|57.85|59.14|57.74|194
1708568100000|2024-02-22 02:15:00|59.24|57.84|59.29|57.89|59.35|57.95|59.23|57.83|195
1708568400000|2024-02-22 02:20:00|59.31|57.91|59.34|57.94|59.4|58|59.28|57.88|113
1708568700000|2024-02-22 02:25:00|59.35|57.95|59.22|57.82|59.35|57.95|59.16|57.76|128
1708569000000|2024-02-22 02:30:00|59.23|57.83|59.21|57.81|59.25|57.85|59.07|57.67|156
1708569300000|2024-02-22 02:35:00|59.19|57.79|59.01|57.61|59.22|57.82|58.97|57.57|160
1708569600000|2024-02-22 02:40:00|59|57.6|59.11|57.71|59.14|57.74|58.99|57.59|254
1708569900000|2024-02-22 02:45:00|59.12|57.72|59.05|57.65|59.17|57.77|59.05|57.65|208
1708570200000|2024-02-22 02:50:00|59.04|57.64|58.95|57.55|59.05|57.65|58.91|57.51|159
1708570500000|2024-02-22 02:55:00|58.94|57.54|58.92|57.52|58.95|57.55|58.89|57.49|45
1708570800000|2024-02-22 03:00:00|58.94|57.54|58.92|57.52|58.95|57.55|58.78|57.38|111
1708571100000|2024-02-22 03:05:00|58.93|57.53|59|57.6|59.05|57.65|58.9|57.5|156
1708571400000|2024-02-22 03:10:00|59.01|57.61|59.12|57.72|59.12|57.72|59.01|57.61|115
1708571700000|2024-02-22 03:15:00|59.13|57.73|59.27|57.87|59.3|57.9|59.1|57.7|128
1708572000000|2024-02-22 03:20:00|59.26|57.86|59.21|57.81|59.27|57.87|59.16|57.76|90
1708572300000|2024-02-22 03:25:00|59.22|57.82|59.33|57.93|59.34|57.94|59.22|57.82|115
1708572600000|2024-02-22 03:30:00|59.34|57.94|59.25|57.85|59.38|57.98|59.2|57.8|116
1708572900000|2024-02-22 03:35:00|59.24|57.84|59.25|57.85|59.25|57.85|59.16|57.76|92
1708573200000|2024-02-22 03:40:00|59.26|57.86|59.34|57.94|59.34|57.94|59.26|57.86|89
1708573500000|2024-02-22 03:45:00|59.33|57.93|59.42|58.02|59.43|58.03|59.33|57.93|92
1708573800000|2024-02-22 03:50:00|59.43|58.03|59.5|58.1|59.55|58.15|59.43|58.03|104
1708574100000|2024-02-22 03:55:00|59.49|58.09|59.38|57.98|59.51|58.11|59.38|57.98|104
1708574400000|2024-02-22 04:00:00|59.39|57.99|59.34|57.94|59.42|58.02|59.31|57.91|180
1708574700000|2024-02-22 04:05:00|59.35|57.95|59.42|58.02|59.49|58.09|59.34|57.94|162
1708575000000|2024-02-22 04:10:00|59.41|58.01|59.49|58.09|59.52|58.12|59.39|57.99|169
1708575300000|2024-02-22 04:15:00|59.48|58.08|59.47|58.07|59.54|58.14|59.4|58|137
1708575600000|2024-02-22 04:20:00|59.46|58.06|59.42|58.02|59.5|58.1|59.4|58|124
1708575900000|2024-02-22 04:25:00|59.41|58.01|59.38|57.98|59.43|58.03|59.33|57.93|169
1708576200000|2024-02-22 04:30:00|59.37|57.97|59.2|57.8|59.43|58.03|59.16|57.76|124
1708576500000|2024-02-22 04:35:00|59.21|57.81|59.16|57.76|59.26|57.86|59.14|57.74|83
1708576800000|2024-02-22 04:40:00|59.17|57.77|59.11|57.71|59.19|57.79|59.1|57.7|93
1708577100000|2024-02-22 04:45:00|59.1|57.7|59.24|57.84|59.25|57.85|59.05|57.65|186
1708577400000|2024-02-22 04:50:00|59.23|57.83|59.03|57.63|59.24|57.84|58.99|57.59|157
1708577700000|2024-02-22 04:55:00|59.04|57.64|59.1|57.7|59.13|57.73|59.03|57.63|152
1708578000000|2024-02-22 05:00:00|59.09|57.69|59.1|57.7|59.18|57.78|59.08|57.68|116
1708578300000|2024-02-22 05:05:00|59.09|57.69|59.14|57.74|59.14|57.74|59.02|57.62|49
1708578600000|2024-02-22 05:10:00|59.15|57.75|59.13|57.73|59.15|57.75|59.09|57.69|138
1708578900000|2024-02-22 05:15:00|59.12|57.72|59.38|57.98|59.38|57.98|59.12|57.72|196
1708579200000|2024-02-22 05:20:00|59.39|57.99|59.44|58.04|59.49|58.09|59.39|57.99|154
1708579500000|2024-02-22 05:25:00|59.43|58.03|59.46|58.06|59.51|58.11|59.43|58.03|55
1708579800000|2024-02-22 05:30:00|59.45|58.05|59.31|57.91|59.51|58.11|59.3|57.9|138
1708580100000|2024-02-22 05:35:00|59.3|57.9|59.46|58.06|59.48|58.08|59.28|57.88|145
1708580400000|2024-02-22 05:40:00|59.45|58.05|59.47|58.07|59.49|58.09|59.39|57.99|61
1708580700000|2024-02-22 05:45:00|59.48|58.08|59.68|58.28|59.71|58.31|59.48|58.08|100
1708581000000|2024-02-22 05:50:00|59.69|58.29|59.43|58.03|59.74|58.34|59.42|58.02|264
1708581300000|2024-02-22 05:55:00|59.44|58.04|59.47|58.07|59.53|58.13|59.43|58.03|122
1708581600000|2024-02-22 06:00:00|59.48|58.08|59.58|58.18|59.62|58.22|59.48|58.08|169
1708581900000|2024-02-22 06:05:00|59.57|58.17|59.69|58.29|59.69|58.29|59.51|58.11|204
1708582200000|2024-02-22 06:10:00|59.68|58.28|59.74|58.34|59.75|58.35|59.65|58.25|147
1708582500000|2024-02-22 06:15:00|59.73|58.33|59.71|58.31|59.78|58.38|59.54|58.14|296
1708582800000|2024-02-22 06:20:00|59.7|58.3|59.89|58.49|59.91|58.51|59.7|58.3|355
1708583100000|2024-02-22 06:25:00|59.9|58.5|59.96|58.56|60.08|58.68|59.85|58.45|289
1708583400000|2024-02-22 06:30:00|59.97|58.57|60.33|58.93|60.4|59|59.97|58.57|342
1708583700000|2024-02-22 06:35:00|60.32|58.92|60.34|58.94|60.43|59.03|60.28|58.88|282
1708584000000|2024-02-22 06:40:00|60.32|58.92|60.22|58.82|60.38|58.98|60.21|58.81|205
1708584300000|2024-02-22 06:45:00|60.2|58.8|60.41|59.01|60.41|59.01|60.2|58.8|289
1708584600000|2024-02-22 06:50:00|60.39|58.99|60.75|59.35|60.75|59.35|60.38|58.98|246
1708584900000|2024-02-22 06:55:00|60.74|59.34|60.87|59.47|60.95|59.55|60.71|59.31|168
1708585200000|2024-02-22 07:00:00|60.91|59.51|60.61|59.21|60.96|59.56|60.46|59.06|278
1708585500000|2024-02-22 07:05:00|60.62|59.22|60.57|59.17|60.66|59.26|60.38|58.98|520
1708585800000|2024-02-22 07:10:00|60.56|59.16|60.59|59.19|60.71|59.31|60.54|59.14|374
1708586100000|2024-02-22 07:15:00|60.6|59.2|60.85|59.45|60.86|59.46|60.58|59.18|382
1708586400000|2024-02-22 07:20:00|60.84|59.44|60.99|59.59|61.04|59.64|60.83|59.43|374
1708586700000|2024-02-22 07:25:00|61|59.6|60.99|59.59|61.05|59.65|60.89|59.49|98
1708587000000|2024-02-22 07:30:00|61|59.6|61.01|59.61|61.12|59.72|60.83|59.43|269
1708587300000|2024-02-22 07:35:00|61|59.6|61.01|59.61|61.06|59.66|60.9|59.5|338
1708587600000|2024-02-22 07:40:00|61|59.6|61|59.6|61.14|59.74|61|59.6|293
1708587900000|2024-02-22 07:45:00|60.98|59.58|60.99|59.59|61.07|59.67|60.97|59.57|193
1708588200000|2024-02-22 07:50:00|61|59.6|60.92|59.52|61|59.6|60.85|59.45|139
1708588500000|2024-02-22 07:55:00|60.93|59.53|60.88|59.48|60.95|59.55|60.8|59.4|127
1708588800000|2024-02-22 08:00:00|60.87|59.47|60.86|59.46|60.93|59.53|60.71|59.31|92
1708589100000|2024-02-22 08:05:00|60.85|59.45|61.2|59.8|61.21|59.81|60.85|59.45|109
1708589400000|2024-02-22 08:10:00|61.19|59.79|61.14|59.74|61.33|59.93|61.14|59.74|107
1708589700000|2024-02-22 08:15:00|61.13|59.73|61.2|59.8|61.23|59.83|61.01|59.61|186
1708590000000|2024-02-22 08:20:00|61.22|59.82|61.18|59.78|61.31|59.91|61.16|59.76|320
1708590300000|2024-02-22 08:25:00|61.17|59.77|61.24|59.84|61.32|59.92|60.98|59.58|415
1708590600000|2024-02-22 08:30:00|61.23|59.83|61.07|59.67|61.27|59.87|60.97|59.57|324
1708590900000|2024-02-22 08:35:00|61.08|59.68|61.16|59.76|61.16|59.76|60.98|59.58|304
1708591200000|2024-02-22 08:40:00|61.18|59.78|61.3|59.9|61.39|59.99|61.17|59.77|314
1708591500000|2024-02-22 08:45:00|61.31|59.91|61.3|59.9|61.38|59.98|61.18|59.78|328
1708591800000|2024-02-22 08:50:00|61.34|59.94|61.35|59.95|61.5|60.1|61.31|59.91|113
1708592100000|2024-02-22 08:55:00|61.36|59.96|61.34|59.94|61.45|60.05|61.31|59.91|223
1708592400000|2024-02-22 09:00:00|61.34|59.94|61.27|59.87|61.38|59.98|61.25|59.85|129
1708592700000|2024-02-22 09:05:00|61.26|59.86|61.38|59.98|61.41|60.01|61.26|59.86|246
1708593000000|2024-02-22 09:10:00|61.39|59.99|61.15|59.75|61.43|60.03|61.14|59.74|149
1708593300000|2024-02-22 09:15:00|61.17|59.77|61.01|59.61|61.18|59.78|61.01|59.61|279
1708593600000|2024-02-22 09:20:00|61.02|59.62|61.11|59.71|61.13|59.73|61.01|59.61|233
1708593900000|2024-02-22 09:25:00|61.12|59.72|61.08|59.68|61.27|59.87|60.99|59.59|366
1708594200000|2024-02-22 09:30:00|61.09|59.69|60.9|59.5|61.1|59.7|60.88|59.48|221
1708594500000|2024-02-22 09:35:00|60.89|59.49|61.08|59.68|61.08|59.68|60.88|59.48|142
1708594800000|2024-02-22 09:40:00|61.09|59.69|61.2|59.8|61.4|60|61.08|59.68|163
1708595100000|2024-02-22 09:45:00|61.21|59.81|61.31|59.91|61.35|59.95|61.15|59.75|417
1708595400000|2024-02-22 09:50:00|61.32|59.92|61.46|60.06|61.48|60.08|61.25|59.85|350
1708595700000|2024-02-22 09:55:00|61.48|60.08|61.33|59.93|61.48|60.08|61.32|59.92|274
1708596000000|2024-02-22 10:00:00|61.32|59.92|61.15|59.75|61.34|59.94|61.06|59.66|249
1708596300000|2024-02-22 10:05:00|61.16|59.76|61.13|59.73|61.21|59.81|61.04|59.64|197
1708596600000|2024-02-22 10:10:00|61.12|59.72|61.14|59.74|61.15|59.75|61.01|59.61|218
1708596900000|2024-02-22 10:15:00|61.13|59.73|61.2|59.8|61.28|59.88|61.04|59.64|206
1708597200000|2024-02-22 10:20:00|61.19|59.79|61.13|59.73|61.23|59.83|61.04|59.64|226
1708597500000|2024-02-22 10:25:00|61.12|59.72|61.06|59.66|61.13|59.73|61.03|59.63|104
1708597800000|2024-02-22 10:30:00|61.05|59.65|61.02|59.62|61.09|59.69|60.96|59.56|108
1708598100000|2024-02-22 10:35:00|61|59.6|60.78|59.38|61.01|59.61|60.76|59.36|259
1708598400000|2024-02-22 10:40:00|60.77|59.37|60.74|59.34|60.78|59.38|60.63|59.23|254
1708598700000|2024-02-22 10:45:00|60.73|59.33|60.68|59.28|60.75|59.35|60.44|59.04|303
1708599000000|2024-02-22 10:50:00|60.67|59.27|60.8|59.4|60.82|59.42|60.67|59.27|260
1708599300000|2024-02-22 10:55:00|60.82|59.42|60.77|59.37|60.83|59.43|60.71|59.31|308
1708599600000|2024-02-22 11:00:00|60.78|59.38|60.69|59.29|60.81|59.41|60.57|59.17|323
1708599900000|2024-02-22 11:05:00|60.7|59.3|60.75|59.35|60.78|59.38|60.59|59.19|275
1708600200000|2024-02-22 11:10:00|60.76|59.36|60.66|59.26|60.76|59.36|60.6|59.2|326
1708600500000|2024-02-22 11:15:00|60.68|59.28|60.49|59.09|60.68|59.28|60.41|59.01|331
1708600800000|2024-02-22 11:20:00|60.48|59.08|60.61|59.21|60.62|59.22|60.46|59.06|297
1708601100000|2024-02-22 11:25:00|60.6|59.2|60.64|59.24|60.64|59.24|60.54|59.14|222
1708601400000|2024-02-22 11:30:00|60.63|59.23|60.76|59.36|60.77|59.37|60.62|59.22|264
1708601700000|2024-02-22 11:35:00|60.75|59.35|60.63|59.23|60.77|59.37|60.61|59.21|122
1708602000000|2024-02-22 11:40:00|60.64|59.24|60.55|59.15|60.66|59.26|60.54|59.14|113
1708602300000|2024-02-22 11:45:00|60.56|59.16|60.48|59.08|60.6|59.2|60.38|58.98|308
1708602600000|2024-02-22 11:50:00|60.49|59.09|60.63|59.23|60.66|59.26|60.48|59.08|226
1708602900000|2024-02-22 11:55:00|60.62|59.22|60.64|59.24|60.67|59.27|60.61|59.21|149
1708603200000|2024-02-22 12:00:00|60.62|59.22|60.65|59.25|60.67|59.27|60.51|59.11|301
1708603500000|2024-02-22 12:05:00|60.64|59.24|60.8|59.4|60.87|59.47|60.64|59.24|270
1708603800000|2024-02-22 12:10:00|60.81|59.41|60.76|59.36|60.84|59.44|60.7|59.3|222
1708604100000|2024-02-22 12:15:00|60.75|59.35|60.85|59.45|60.89|59.49|60.71|59.31|222
1708604400000|2024-02-22 12:20:00|60.84|59.44|60.77|59.37|60.87|59.47|60.71|59.31|165
1708604700000|2024-02-22 12:25:00|60.76|59.36|60.67|59.27|60.79|59.39|60.66|59.26|195
1708605000000|2024-02-22 12:30:00|60.66|59.26|60.52|59.12|60.72|59.32|60.4|59|280
1708605300000|2024-02-22 12:35:00|60.53|59.13|60.24|58.84|60.53|59.13|60.24|58.84|343
1708605600000|2024-02-22 12:40:00|60.23|58.83|60.26|58.86|60.31|58.91|60.12|58.72|273
1708605900000|2024-02-22 12:45:00|60.27|58.87|60.3|58.9|60.32|58.92|60.12|58.72|187
1708606200000|2024-02-22 12:50:00|60.31|58.91|60.27|58.87|60.38|58.98|60.26|58.86|226
1708606500000|2024-02-22 12:55:00|60.26|58.86|60.33|58.93|60.38|58.98|60.22|58.82|239
1708606800000|2024-02-22 13:00:00|60.34|58.94|60.27|58.87|60.38|58.98|60.22|58.82|300
1708607100000|2024-02-22 13:05:00|60.28|58.88|60.19|58.79|60.3|58.9|60.14|58.74|234
1708607400000|2024-02-22 13:10:00|60.2|58.8|60.19|58.79|60.26|58.86|60.07|58.67|232
1708607700000|2024-02-22 13:15:00|60.18|58.78|59.8|58.4|60.18|58.78|59.63|58.23|454
1708608000000|2024-02-22 13:20:00|59.81|58.41|59.69|58.29|59.82|58.42|59.54|58.14|447
1708608300000|2024-02-22 13:25:00|59.68|58.28|59.77|58.37|59.8|58.4|59.58|58.18|338
1708608600000|2024-02-22 13:30:00|59.76|58.36|59.77|58.37|59.93|58.53|59.64|58.24|245
1708608900000|2024-02-22 13:35:00|59.78|58.38|59.72|58.32|59.82|58.42|59.64|58.24|298
1708609200000|2024-02-22 13:40:00|59.73|58.33|59.4|58|59.73|58.33|59.4|58|349
1708609500000|2024-02-22 13:45:00|59.41|58.01|59.2|57.8|59.5|58.1|59.19|57.79|411
1708609800000|2024-02-22 13:50:00|59.21|57.81|59.5|58.1|59.58|58.18|59.21|57.81|319
1708610100000|2024-02-22 13:55:00|59.51|58.11|59.55|58.15|59.62|58.22|59.46|58.06|192
1708610400000|2024-02-22 14:00:00|59.54|58.14|59.58|58.18|59.69|58.29|59.5|58.1|422
1708610700000|2024-02-22 14:05:00|59.59|58.19|59.71|58.31|59.73|58.33|59.48|58.08|303
1708611000000|2024-02-22 14:10:00|59.72|58.32|59.88|58.48|59.88|58.48|59.7|58.3|376
1708611300000|2024-02-22 14:15:00|59.89|58.49|59.76|58.36|59.95|58.55|59.74|58.34|503
1708611600000|2024-02-22 14:20:00|59.75|58.35|59.79|58.39|59.88|58.48|59.74|58.34|457
1708611900000|2024-02-22 14:25:00|59.8|58.4|59.86|58.46|59.94|58.54|59.78|58.38|421
1708612200000|2024-02-22 14:30:00|59.87|58.47|60.01|58.61|60.05|58.65|59.77|58.37|515
1708612500000|2024-02-22 14:35:00|60.03|58.63|60.06|58.66|60.2|58.8|60.01|58.61|538
1708612800000|2024-02-22 14:40:00|60.05|58.65|60.13|58.73|60.18|58.78|59.85|58.45|475
1708613100000|2024-02-22 14:45:00|60.15|58.75|60.13|58.73|60.27|58.87|60.09|58.69|505
1708613400000|2024-02-22 14:50:00|60.12|58.72|59.95|58.55|60.15|58.75|59.93|58.53|343
1708613700000|2024-02-22 14:55:00|59.96|58.56|60.19|58.79|60.29|58.89|59.95|58.55|393
1708614000000|2024-02-22 15:00:00|60.21|58.81|60.27|58.87|60.42|59.02|60.16|58.76|114
1708614300000|2024-02-22 15:05:00|60.26|58.86|60.16|58.76|60.3|58.9|60.12|58.72|265
1708614600000|2024-02-22 15:10:00|60.17|58.77|60.08|58.68|60.19|58.79|60.01|58.61|435
1708614900000|2024-02-22 15:15:00|60.09|58.69|59.93|58.53|60.12|58.72|59.93|58.53|374
1708615200000|2024-02-22 15:20:00|59.94|58.54|60.04|58.64|60.1|58.7|59.85|58.45|392
1708615500000|2024-02-22 15:25:00|60.03|58.63|60.05|58.65|60.14|58.74|60|58.6|233
1708615800000|2024-02-22 15:30:00|60.04|58.64|60.43|59.03|60.47|59.07|59.98|58.58|345
1708616100000|2024-02-22 15:35:00|60.44|59.04|60.35|58.95|60.6|59.2|60.34|58.94|400
1708616400000|2024-02-22 15:40:00|60.36|58.96|60.28|58.88|60.45|59.05|60.27|58.87|350
1708616700000|2024-02-22 15:45:00|60.27|58.87|60.16|58.76|60.28|58.88|60.12|58.72|297
1708617000000|2024-02-22 15:50:00|60.17|58.77|60.23|58.83|60.27|58.87|60.13|58.73|296
1708617300000|2024-02-22 15:55:00|60.25|58.85|60.35|58.95|60.35|58.95|60.24|58.84|222
1708617600000|2024-02-22 16:00:00|60.33|58.93|60.26|58.86|60.37|58.97|60.24|58.84|179
1708617900000|2024-02-22 16:05:00|60.25|58.85|60.23|58.83|60.31|58.91|60.16|58.76|238
1708618200000|2024-02-22 16:10:00|60.24|58.84|60.07|58.67|60.28|58.88|60.07|58.67|212
1708618500000|2024-02-22 16:15:00|60.08|58.68|59.86|58.46|60.09|58.69|59.8|58.4|298
1708618800000|2024-02-22 16:20:00|59.87|58.47|59.85|58.45|59.89|58.49|59.69|58.29|313
1708619100000|2024-02-22 16:25:00|59.86|58.46|59.71|58.31|59.87|58.47|59.69|58.29|228
1708619400000|2024-02-22 16:30:00|59.7|58.3|59.84|58.44|59.84|58.44|59.69|58.29|83
1708619700000|2024-02-22 16:35:00|59.83|58.43|59.83|58.43|59.95|58.55|59.79|58.39|277
1708620000000|2024-02-22 16:40:00|59.82|58.42|59.8|58.4|59.89|58.49|59.78|58.38|181
1708620300000|2024-02-22 16:45:00|59.81|58.41|59.71|58.31|59.82|58.42|59.54|58.14|246
1708620600000|2024-02-22 16:50:00|59.7|58.3|59.59|58.19|59.71|58.31|59.53|58.13|159
1708620900000|2024-02-22 16:55:00|59.58|58.18|59.67|58.27|59.69|58.29|59.52|58.12|166
1708621200000|2024-02-22 17:00:00|59.68|58.28|59.84|58.44|59.93|58.53|59.67|58.27|254
1708621500000|2024-02-22 17:05:00|59.85|58.45|60.06|58.66|60.06|58.66|59.84|58.44|231
1708621800000|2024-02-22 17:10:00|60.07|58.67|60.1|58.7|60.15|58.75|60.07|58.67|236
1708622100000|2024-02-22 17:15:00|60.11|58.71|60.09|58.69|60.15|58.75|60.05|58.65|97
1708622400000|2024-02-22 17:20:00|60.1|58.7|60.14|58.74|60.19|58.79|60.1|58.7|118
1708622700000|2024-02-22 17:25:00|60.13|58.73|60|58.6|60.13|58.73|59.94|58.54|163
1708623000000|2024-02-22 17:30:00|59.99|58.59|60.13|58.73|60.13|58.73|59.91|58.51|97
1708623300000|2024-02-22 17:35:00|60.12|58.72|60.07|58.67|60.16|58.76|60.05|58.65|107
1708623600000|2024-02-22 17:40:00|60.08|58.68|60.13|58.73|60.15|58.75|60.06|58.66|235
1708623900000|2024-02-22 17:45:00|60.12|58.72|60.14|58.74|60.17|58.77|60.05|58.65|40
1708624200000|2024-02-22 17:50:00|60.13|58.73|60.27|58.87|60.27|58.87|60.13|58.73|51
1708624500000|2024-02-22 17:55:00|60.26|58.86|60.22|58.82|60.26|58.86|60.18|58.78|34
1708624800000|2024-02-22 18:00:00|60.18|58.78|60.17|58.77|60.25|58.85|60.16|58.76|68
1708625100000|2024-02-22 18:05:00|60.16|58.76|60.13|58.73|60.2|58.8|60.03|58.63|123
1708625400000|2024-02-22 18:10:00|60.12|58.72|60.1|58.7|60.13|58.73|60.06|58.66|81
1708625700000|2024-02-22 18:15:00|60.09|58.69|60.17|58.77|60.18|58.78|60.06|58.66|109
1708626000000|2024-02-22 18:20:00|60.16|58.76|60.15|58.75|60.18|58.78|60.08|58.68|109
1708626300000|2024-02-22 18:25:00|60.16|58.76|60.1|58.7|60.26|58.86|60.09|58.69|176
1708626600000|2024-02-22 18:30:00|60.11|58.71|60.13|58.73|60.13|58.73|60.08|58.68|42
1708626900000|2024-02-22 18:35:00|60.12|58.72|60.28|58.88|60.29|58.89|60.07|58.67|188
1708627200000|2024-02-22 18:40:00|60.27|58.87|60.41|59.01|60.48|59.08|60.27|58.87|201
1708627500000|2024-02-22 18:45:00|60.4|59|60.64|59.24|60.68|59.28|60.38|58.98|268
1708627800000|2024-02-22 18:50:00|60.63|59.23|60.57|59.17|60.69|59.29|60.54|59.14|252
1708628100000|2024-02-22 18:55:00|60.58|59.18|60.7|59.3|60.72|59.32|60.58|59.18|205
1708628400000|2024-02-22 19:00:00|60.69|59.29|60.47|59.07|60.69|59.29|60.46|59.06|275
1708628700000|2024-02-22 19:05:00|60.46|59.06|60.35|58.95|60.5|59.1|60.31|58.91|170
1708629000000|2024-02-22 19:10:00|60.34|58.94|60.41|59.01|60.41|59.01|60.27|58.87|187
1708629300000|2024-02-22 19:15:00|60.4|59|60.3|58.9|60.4|59|60.3|58.9|252
1708629600000|2024-02-22 19:20:00|60.31|58.91|60.35|58.95|60.36|58.96|60.15|58.75|293
1708629900000|2024-02-22 19:25:00|60.34|58.94|60.32|58.92|60.44|59.04|60.31|58.91|155
1708630200000|2024-02-22 19:30:00|60.33|58.93|60.28|58.88|60.34|58.94|60.23|58.83|199
1708630500000|2024-02-22 19:35:00|60.29|58.89|60.23|58.83|60.29|58.89|60.1|58.7|266
1708630800000|2024-02-22 19:40:00|60.22|58.82|60.14|58.74|60.24|58.84|60.12|58.72|252
1708631100000|2024-02-22 19:45:00|60.13|58.73|60.1|58.7|60.21|58.81|60.09|58.69|147
1708631400000|2024-02-22 19:50:00|60.09|58.69|60.08|58.68|60.17|58.77|60.07|58.67|135
1708631700000|2024-02-22 19:55:00|60.07|58.67|60.11|58.71|60.12|58.72|60.02|58.62|118
1708632000000|2024-02-22 20:00:00|60.1|58.7|60.11|58.71|60.15|58.75|60.02|58.62|216
1708632300000|2024-02-22 20:05:00|60.1|58.7|60.14|58.74|60.22|58.82|60.07|58.67|216
1708632600000|2024-02-22 20:10:00|60.13|58.73|60.25|58.85|60.27|58.87|60.13|58.73|109
1708632900000|2024-02-22 20:15:00|60.24|58.84|60.37|58.97|60.37|58.97|60.2|58.8|112
1708633200000|2024-02-22 20:20:00|60.36|58.96|60.33|58.93|60.42|59.02|60.28|58.88|116
1708633500000|2024-02-22 20:25:00|60.34|58.94|60.71|59.31|60.76|59.36|60.31|58.91|263
1708633800000|2024-02-22 20:30:00|60.73|59.33|60.68|59.28|60.95|59.55|60.52|59.12|582
1708634100000|2024-02-22 20:35:00|60.69|59.29|60.85|59.45|60.85|59.45|60.67|59.27|358
1708634400000|2024-02-22 20:40:00|60.84|59.44|60.97|59.57|61.03|59.63|60.83|59.43|340
1708634700000|2024-02-22 20:45:00|60.98|59.58|60.71|59.31|61.01|59.61|60.6|59.2|355
1708635000000|2024-02-22 20:50:00|60.7|59.3|60.86|59.46|60.88|59.48|60.69|59.29|359
1708635300000|2024-02-22 20:55:00|60.87|59.47|60.88|59.48|60.91|59.51|60.71|59.31|348
1708635600000|2024-02-22 21:00:00|60.87|59.47|60.65|59.25|60.89|59.49|60.62|59.22|247
1708635900000|2024-02-22 21:05:00|60.64|59.24|60.43|59.03|60.65|59.25|60.34|58.94|294
1708636200000|2024-02-22 21:10:00|60.42|59.02|60.5|59.1|60.51|59.11|60.26|58.86|345
1708636500000|2024-02-22 21:15:00|60.51|59.11|60.31|58.91|60.51|59.11|60.21|58.81|401
1708636800000|2024-02-22 21:20:00|60.3|58.9|60.27|58.87|60.3|58.9|60.18|58.78|206
1708637100000|2024-02-22 21:25:00|60.26|58.86|60.33|58.93|60.34|58.94|60.22|58.82|97
1708637400000|2024-02-22 21:30:00|60.32|58.92|60.07|58.67|60.33|58.93|60.01|58.61|230
1708637700000|2024-02-22 21:35:00|60.06|58.66|59.85|58.45|60.1|58.7|59.84|58.44|196
1708638000000|2024-02-22 21:40:00|59.84|58.44|59.94|58.54|59.99|58.59|59.8|58.4|224
1708638300000|2024-02-22 21:45:00|59.93|58.53|59.76|58.36|59.93|58.53|59.75|58.35|185
1708638600000|2024-02-22 21:50:00|59.75|58.35|59.87|58.47|59.89|58.49|59.75|58.35|136
1708638900000|2024-02-22 21:55:00|59.86|58.46|60.1|58.7|60.13|58.73|59.83|58.43|373
1708639200000|2024-02-22 22:00:00|60.11|58.71|60.15|58.75|60.3|58.9|60.1|58.7|194
1708639500000|2024-02-22 22:05:00|60.16|58.76|59.94|58.54|60.23|58.83|59.93|58.53|132
1708639800000|2024-02-22 22:10:00|59.93|58.53|60.01|58.61|60.03|58.63|59.81|58.41|132
1708640100000|2024-02-22 22:15:00|60.02|58.62|59.88|58.48|60.17|58.77|59.85|58.45|181
1708640400000|2024-02-22 22:20:00|59.87|58.47|59.85|58.45|59.95|58.55|59.81|58.41|111
1708640700000|2024-02-22 22:25:00|59.84|58.44|59.44|58.04|59.87|58.47|59.43|58.03|120
1708641000000|2024-02-22 22:30:00|59.45|58.05|59.82|58.42|59.82|58.42|59.44|58.04|126
1708641300000|2024-02-22 22:35:00|59.83|58.43|59.88|58.48|59.9|58.5|59.81|58.41|54
1708641600000|2024-02-22 22:40:00|59.87|58.47|59.82|58.42|59.88|58.48|59.79|58.39|88
1708641900000|2024-02-22 22:45:00|59.81|58.41|59.89|58.49|59.9|58.5|59.79|58.39|69
1708642200000|2024-02-22 22:50:00|59.9|58.5|59.92|58.52|59.92|58.52|59.86|58.46|51
1708642500000|2024-02-22 22:55:00|59.91|58.51|59.79|58.39|59.92|58.52|59.73|58.33|87
1708642800000|2024-02-22 23:00:00|59.78|58.38|59.77|58.37|59.95|58.55|59.76|58.36|142
1708643100000|2024-02-22 23:05:00|59.78|58.38|59.68|58.28|59.79|58.39|59.66|58.26|227
1708643400000|2024-02-22 23:10:00|59.67|58.27|59.59|58.19|59.68|58.28|59.49|58.09|299
1708643700000|2024-02-22 23:15:00|59.58|58.18|59.46|58.06|59.66|58.26|59.46|58.06|118
1708644000000|2024-02-22 23:20:00|59.45|58.05|59.56|58.16|59.59|58.19|59.44|58.04|227
1708644300000|2024-02-22 23:25:00|59.57|58.17|59.62|58.22|59.67|58.27|59.54|58.14|189
1708644600000|2024-02-22 23:30:00|59.63|58.23|59.64|58.24|59.66|58.26|59.55|58.15|271
1708644900000|2024-02-22 23:35:00|59.65|58.25|59.49|58.09|59.69|58.29|59.47|58.07|196
1708645200000|2024-02-22 23:40:00|59.48|58.08|59.23|57.83|59.49|58.09|59.22|57.82|215
1708645500000|2024-02-22 23:45:00|59.24|57.84|59.35|57.95|59.39|57.99|59.22|57.82|290
1708645800000|2024-02-22 23:50:00|59.34|57.94|59.22|57.82|59.36|57.96|59.21|57.81|269
1708646100000|2024-02-22 23:55:00|59.23|57.83|59.28|57.88|59.34|57.94|59.19|57.79|183
1708646400000|2024-02-23 00:00:00|59.26|57.86|59.19|57.79|59.43|58.03|59.17|57.77|256
1708646700000|2024-02-23 00:05:00|59.2|57.8|59.45|58.05|59.46|58.06|59.18|57.78|218
1708647000000|2024-02-23 00:10:00|59.46|58.06|59.34|57.94|59.47|58.07|59.33|57.93|138
1708647300000|2024-02-23 00:15:00|59.33|57.93|59.4|58|59.44|58.04|59.3|57.9|130
1708647600000|2024-02-23 00:20:00|59.41|58.01|59.45|58.05|59.47|58.07|59.38|57.98|202
1708647900000|2024-02-23 00:25:00|59.47|58.07|59.51|58.11|59.52|58.12|59.43|58.03|129
1708648200000|2024-02-23 00:30:00|59.56|58.16|59.67|58.27|59.67|58.27|59.53|58.13|175
1708648500000|2024-02-23 00:35:00|59.66|58.26|59.81|58.41|59.84|58.44|59.61|58.21|224
1708648800000|2024-02-23 00:40:00|59.82|58.42|59.91|58.51|60.02|58.62|59.81|58.41|127
1708649100000|2024-02-23 00:45:00|59.92|58.52|60.02|58.62|60.05|58.65|59.85|58.45|106
1708649400000|2024-02-23 00:50:00|60.01|58.61|60.02|58.62|60.11|58.71|59.91|58.51|81
1708649700000|2024-02-23 00:55:00|60.04|58.64|60.08|58.68|60.08|58.68|59.96|58.56|71
1708650000000|2024-02-23 01:00:00|60.09|58.69|60.09|58.69|60.14|58.74|60.03|58.63|146
1708650300000|2024-02-23 01:05:00|60.08|58.68|60.06|58.66|60.21|58.81|60.05|58.65|167
1708650600000|2024-02-23 01:10:00|60.07|58.67|60.13|58.73|60.17|58.77|60.04|58.64|122
1708650900000|2024-02-23 01:15:00|60.11|58.71|59.98|58.58|60.17|58.77|59.97|58.57|155
1708651200000|2024-02-23 01:20:00|59.99|58.59|59.88|58.48|60.03|58.63|59.85|58.45|192
1708651500000|2024-02-23 01:25:00|59.87|58.47|60|58.6|60.01|58.61|59.86|58.46|172
1708651800000|2024-02-23 01:30:00|60.01|58.61|59.99|58.59|60.22|58.82|59.99|58.59|284
1708652100000|2024-02-23 01:35:00|60|58.6|60.03|58.63|60.18|58.78|60|58.6|217
1708652400000|2024-02-23 01:40:00|60.02|58.62|59.97|58.57|60.07|58.67|59.96|58.56|224
1708652700000|2024-02-23 01:45:00|59.96|58.56|59.83|58.43|59.97|58.57|59.79|58.39|182
1708653000000|2024-02-23 01:50:00|59.82|58.42|59.82|58.42|59.84|58.44|59.71|58.31|164
1708653300000|2024-02-23 01:55:00|59.83|58.43|59.69|58.29|59.84|58.44|59.68|58.28|178
1708653600000|2024-02-23 02:00:00|59.7|58.3|59.96|58.56|59.96|58.56|59.69|58.29|205
1708653900000|2024-02-23 02:05:00|59.95|58.55|59.95|58.55|60.06|58.66|59.95|58.55|163
1708654200000|2024-02-23 02:10:00|59.96|58.56|59.97|58.57|60.04|58.64|59.89|58.49|179
1708654500000|2024-02-23 02:15:00|59.98|58.58|59.91|58.51|60.01|58.61|59.9|58.5|190
1708654800000|2024-02-23 02:20:00|59.9|58.5|59.96|58.56|59.98|58.58|59.86|58.46|160
1708655100000|2024-02-23 02:25:00|59.95|58.55|59.68|58.28|59.96|58.56|59.68|58.28|137
1708655400000|2024-02-23 02:30:00|59.67|58.27|59.68|58.28|59.74|58.34|59.54|58.14|161
1708655700000|2024-02-23 02:35:00|59.69|58.29|59.68|58.28|59.84|58.44|59.67|58.27|216
1708656000000|2024-02-23 02:40:00|59.69|58.29|59.84|58.44|59.85|58.45|59.64|58.24|147
1708656300000|2024-02-23 02:45:00|59.85|58.45|59.59|58.19|59.85|58.45|59.58|58.18|147
1708656600000|2024-02-23 02:50:00|59.58|58.18|59.3|57.9|59.59|58.19|59.27|57.87|253
1708656900000|2024-02-23 02:55:00|59.29|57.89|59.2|57.8|59.29|57.89|59.1|57.7|338
1708657200000|2024-02-23 03:00:00|59.19|57.79|59.07|57.67|59.21|57.81|58.99|57.59|278
1708657500000|2024-02-23 03:05:00|59.06|57.66|58.98|57.58|59.13|57.73|58.92|57.52|250
1708657800000|2024-02-23 03:10:00|59|57.6|59.07|57.67|59.09|57.69|58.92|57.52|401
1708658100000|2024-02-23 03:15:00|59.08|57.68|59.08|57.68|59.12|57.72|58.94|57.54|264
1708658400000|2024-02-23 03:20:00|59.09|57.69|59.09|57.69|59.14|57.74|59.02|57.62|208
1708658700000|2024-02-23 03:25:00|59.08|57.68|59.14|57.74|59.14|57.74|58.98|57.58|287
1708659000000|2024-02-23 03:30:00|59.13|57.73|59.08|57.68|59.2|57.8|59.05|57.65|263
1708659300000|2024-02-23 03:35:00|59.07|57.67|59.1|57.7|59.14|57.74|59.06|57.66|184
1708659600000|2024-02-23 03:40:00|59.09|57.69|59.26|57.86|59.27|57.87|59.05|57.65|191
1708659900000|2024-02-23 03:45:00|59.27|57.87|59.21|57.81|59.33|57.93|59.18|57.78|182
1708660200000|2024-02-23 03:50:00|59.2|57.8|59.22|57.82|59.27|57.87|59.18|57.78|118
1708660500000|2024-02-23 03:55:00|59.23|57.83|59.27|57.87|59.28|57.88|59.17|57.77|113
1708660800000|2024-02-23 04:00:00|59.28|57.88|59.08|57.68|59.28|57.88|59.06|57.66|259
1708661100000|2024-02-23 04:05:00|59.07|57.67|58.89|57.49|59.12|57.72|58.89|57.49|184
1708661400000|2024-02-23 04:10:00|58.9|57.5|59.02|57.62|59.05|57.65|58.9|57.5|220
1708661700000|2024-02-23 04:15:00|59.03|57.63|59.17|57.77|59.21|57.81|58.88|57.48|237
1708662000000|2024-02-23 04:20:00|59.16|57.76|59.35|57.95|59.39|57.99|59.15|57.75|212
1708662300000|2024-02-23 04:25:00|59.36|57.96|59.46|58.06|59.47|58.07|59.34|57.94|161
1708662600000|2024-02-23 04:30:00|59.47|58.07|59.52|58.12|59.56|58.16|59.45|58.05|190
1708662900000|2024-02-23 04:35:00|59.51|58.11|59.56|58.16|59.57|58.17|59.47|58.07|136
1708663200000|2024-02-23 04:40:00|59.57|58.17|59.59|58.19|59.59|58.19|59.45|58.05|142
1708663500000|2024-02-23 04:45:00|59.58|58.18|59.61|58.21|59.61|58.21|59.51|58.11|159
1708663800000|2024-02-23 04:50:00|59.6|58.2|59.53|58.13|59.63|58.23|59.51|58.11|161
1708664100000|2024-02-23 04:55:00|59.52|58.12|59.55|58.15|59.61|58.21|59.51|58.11|136
1708664400000|2024-02-23 05:00:00|59.54|58.14|59.47|58.07|59.55|58.15|59.4|58|65
1708664700000|2024-02-23 05:05:00|59.46|58.06|59.49|58.09|59.49|58.09|59.41|58.01|101
1708665000000|2024-02-23 05:10:00|59.5|58.1|59.62|58.22|59.63|58.23|59.5|58.1|110
1708665300000|2024-02-23 05:15:00|59.61|58.21|59.59|58.19|59.62|58.22|59.5|58.1|89
1708665600000|2024-02-23 05:20:00|59.6|58.2|59.55|58.15|59.61|58.21|59.51|58.11|58
1708665900000|2024-02-23 05:25:00|59.56|58.16|59.56|58.16|59.57|58.17|59.5|58.1|95
1708666200000|2024-02-23 05:30:00|59.55|58.15|59.55|58.15|59.56|58.16|59.44|58.04|108
1708666500000|2024-02-23 05:35:00|59.54|58.14|59.6|58.2|59.68|58.28|59.54|58.14|117
1708666800000|2024-02-23 05:40:00|59.59|58.19|59.51|58.11|59.61|58.21|59.47|58.07|199
1708667100000|2024-02-23 05:45:00|59.52|58.12|59.44|58.04|59.52|58.12|59.4|58|134
1708667400000|2024-02-23 05:50:00|59.43|58.03|59.48|58.08|59.49|58.09|59.4|58|147
1708667700000|2024-02-23 05:55:00|59.49|58.09|59.66|58.26|59.7|58.3|59.49|58.09|117
1708668000000|2024-02-23 06:00:00|59.67|58.27|59.74|58.34|59.74|58.34|59.61|58.21|69
1708668300000|2024-02-23 06:05:00|59.75|58.35|59.72|58.32|59.82|58.42|59.68|58.28|120
1708668600000|2024-02-23 06:10:00|59.71|58.31|59.69|58.29|59.74|58.34|59.66|58.26|167
1708668900000|2024-02-23 06:15:00|59.7|58.3|59.7|58.3|59.76|58.36|59.68|58.28|121
1708669200000|2024-02-23 06:20:00|59.69|58.29|59.73|58.33|59.77|58.37|59.66|58.26|111
1708669500000|2024-02-23 06:25:00|59.72|58.32|59.57|58.17|59.72|58.32|59.56|58.16|41
1708669800000|2024-02-23 06:30:00|59.58|58.18|59.63|58.23|59.67|58.27|59.57|58.17|207
1708670100000|2024-02-23 06:35:00|59.64|58.24|59.74|58.34|59.75|58.35|59.64|58.24|161
1708670400000|2024-02-23 06:40:00|59.75|58.35|59.67|58.27|59.75|58.35|59.65|58.25|106
1708670700000|2024-02-23 06:45:00|59.65|58.25|59.8|58.4|59.8|58.4|59.65|58.25|136
1708671000000|2024-02-23 06:50:00|59.79|58.39|59.83|58.43|59.91|58.51|59.77|58.37|166
1708671300000|2024-02-23 06:55:00|59.82|58.42|59.82|58.42|59.9|58.5|59.77|58.37|65
1708671600000|2024-02-23 07:00:00|59.81|58.41|59.83|58.43|59.86|58.46|59.71|58.31|92
1708671900000|2024-02-23 07:05:00|59.82|58.42|59.83|58.43|59.9|58.5|59.79|58.39|144
1708672200000|2024-02-23 07:10:00|59.84|58.44|59.79|58.39|59.85|58.45|59.76|58.36|24
1708672500000|2024-02-23 07:15:00|59.78|58.38|59.75|58.35|59.79|58.39|59.71|58.31|219
1708672800000|2024-02-23 07:20:00|59.76|58.36|59.57|58.17|59.78|58.38|59.54|58.14|242
1708673100000|2024-02-23 07:25:00|59.58|58.18|59.5|58.1|59.6|58.2|59.45|58.05|156
1708673400000|2024-02-23 07:30:00|59.49|58.09|59.37|57.97|59.49|58.09|59.29|57.89|64
1708673700000|2024-02-23 07:35:00|59.38|57.98|59.47|58.07|59.52|58.12|59.33|57.93|303
1708674000000|2024-02-23 07:40:00|59.46|58.06|59.41|58.01|59.49|58.09|59.39|57.99|173
1708674300000|2024-02-23 07:45:00|59.39|57.99|59.04|57.64|59.4|58|59.02|57.62|291
1708674600000|2024-02-23 07:50:00|59.03|57.63|59.08|57.68|59.15|57.75|58.95|57.55|252
1708674900000|2024-02-23 07:55:00|59.09|57.69|59|57.6|59.15|57.75|58.99|57.59|188
1708675200000|2024-02-23 08:00:00|58.99|57.59|59.21|57.81|59.23|57.83|58.95|57.55|188
1708675500000|2024-02-23 08:05:00|59.2|57.8|59.34|57.94|59.34|57.94|59.1|57.7|283
1708675800000|2024-02-23 08:10:00|59.35|57.95|59.42|58.02|59.44|58.04|59.31|57.91|198
1708676100000|2024-02-23 08:15:00|59.41|58.01|59.21|57.81|59.43|58.03|59.2|57.8|312
1708676400000|2024-02-23 08:20:00|59.22|57.82|59.24|57.84|59.29|57.89|59.13|57.73|298
1708676700000|2024-02-23 08:25:00|59.25|57.85|59.07|57.67|59.29|57.89|59.06|57.66|243
1708677000000|2024-02-23 08:30:00|59.05|57.65|59.03|57.63|59.08|57.68|58.84|57.44|280
1708677300000|2024-02-23 08:35:00|59.04|57.64|58.98|57.58|59.04|57.64|58.74|57.34|381
1708677600000|2024-02-23 08:40:00|58.99|57.59|58.87|57.47|58.99|57.59|58.78|57.38|278
1708677900000|2024-02-23 08:45:00|58.88|57.48|58.75|57.35|58.98|57.58|58.73|57.33|373
1708678200000|2024-02-23 08:50:00|58.74|57.34|58.65|57.25|58.77|57.37|58.52|57.12|369
1708678500000|2024-02-23 08:55:00|58.66|57.26|58.66|57.26|58.71|57.31|58.58|57.18|272
1708678800000|2024-02-23 09:00:00|58.67|57.27|58.68|57.28|58.78|57.38|58.61|57.21|281
1708679100000|2024-02-23 09:05:00|58.69|57.29|58.76|57.36|58.77|57.37|58.53|57.13|331
1708679400000|2024-02-23 09:10:00|58.77|57.37|58.91|57.51|58.92|57.52|58.67|57.27|359
1708679700000|2024-02-23 09:15:00|58.89|57.49|58.98|57.58|59.05|57.65|58.86|57.46|327
1708680000000|2024-02-23 09:20:00|58.97|57.57|58.79|57.39|58.99|57.59|58.74|57.34|209
1708680300000|2024-02-23 09:25:00|58.8|57.4|58.83|57.43|58.89|57.49|58.73|57.33|207
1708680600000|2024-02-23 09:30:00|58.82|57.42|58.79|57.39|58.97|57.57|58.78|57.38|229
1708680900000|2024-02-23 09:35:00|58.8|57.4|58.79|57.39|58.82|57.42|58.72|57.32|205
1708681200000|2024-02-23 09:40:00|58.8|57.4|58.97|57.57|58.97|57.57|58.8|57.4|140
1708681500000|2024-02-23 09:45:00|58.98|57.58|58.74|57.34|59.03|57.63|58.73|57.33|225
1708681800000|2024-02-23 09:50:00|58.75|57.35|58.82|57.42|58.85|57.45|58.69|57.29|162
1708682100000|2024-02-23 09:55:00|58.83|57.43|59.01|57.61|59.03|57.63|58.83|57.43|186
1708682400000|2024-02-23 10:00:00|59|57.6|58.96|57.56|59.02|57.62|58.92|57.52|227
1708682700000|2024-02-23 10:05:00|58.97|57.57|58.9|57.5|58.97|57.57|58.81|57.41|232
1708683000000|2024-02-23 10:10:00|58.89|57.49|58.97|57.57|58.98|57.58|58.81|57.41|96
1708683300000|2024-02-23 10:15:00|58.96|57.56|58.9|57.5|58.96|57.56|58.77|57.37|180
1708683600000|2024-02-23 10:20:00|58.91|57.51|59.14|57.74|59.15|57.75|58.89|57.49|245
1708683900000|2024-02-23 10:25:00|59.13|57.73|59.09|57.69|59.15|57.75|59.05|57.65|155
1708684200000|2024-02-23 10:30:00|59.08|57.68|58.98|57.58|59.16|57.76|58.97|57.57|199
1708684500000|2024-02-23 10:35:00|58.99|57.59|59.09|57.69|59.12|57.72|58.94|57.54|184
1708684800000|2024-02-23 10:40:00|59.1|57.7|59.03|57.63|59.11|57.71|58.99|57.59|55
1708685100000|2024-02-23 10:45:00|59.04|57.64|59.11|57.71|59.14|57.74|59.04|57.64|106
1708685400000|2024-02-23 10:50:00|59.12|57.72|59.11|57.71|59.17|57.77|59.04|57.64|150
1708685700000|2024-02-23 10:55:00|59.12|57.72|59.14|57.74|59.15|57.75|59.02|57.62|142
1708686000000|2024-02-23 11:00:00|59.13|57.73|59.14|57.74|59.19|57.79|59.06|57.66|138
1708686300000|2024-02-23 11:05:00|59.13|57.73|59.05|57.65|59.13|57.73|58.96|57.56|201
1708686600000|2024-02-23 11:10:00|59.03|57.63|59.17|57.77|59.18|57.78|59.02|57.62|167
1708686900000|2024-02-23 11:15:00|59.16|57.76|59.1|57.7|59.21|57.81|59.1|57.7|46
1708687200000|2024-02-23 11:20:00|59.09|57.69|59.04|57.64|59.09|57.69|59|57.6|79
1708687500000|2024-02-23 11:25:00|59.03|57.63|58.96|57.56|59.04|57.64|58.94|57.54|86
1708687800000|2024-02-23 11:30:00|58.97|57.57|58.94|57.54|59.04|57.64|58.93|57.53|126
1708688100000|2024-02-23 11:35:00|58.95|57.55|59.08|57.68|59.09|57.69|58.94|57.54|94
1708688400000|2024-02-23 11:40:00|59.09|57.69|59.1|57.7|59.1|57.7|59.03|57.63|43
1708688700000|2024-02-23 11:45:00|59.13|57.73|59.02|57.62|59.17|57.77|59.01|57.61|61
1708689000000|2024-02-23 11:50:00|59.01|57.61|59.06|57.66|59.13|57.73|58.98|57.58|46
1708689300000|2024-02-23 11:55:00|59.07|57.67|59.13|57.73|59.15|57.75|59.01|57.61|108
1708689600000|2024-02-23 12:00:00|59.12|57.72|58.97|57.57|59.14|57.74|58.94|57.54|153
1708689900000|2024-02-23 12:05:00|58.96|57.56|58.92|57.52|59.04|57.64|58.92|57.52|90
1708690200000|2024-02-23 12:10:00|58.93|57.53|58.94|57.54|58.94|57.54|58.84|57.44|68
1708690500000|2024-02-23 12:15:00|58.93|57.53|58.92|57.52|58.95|57.55|58.86|57.46|67
1708690800000|2024-02-23 12:20:00|58.93|57.53|58.74|57.34|58.93|57.53|58.71|57.31|172
1708691100000|2024-02-23 12:25:00|58.73|57.33|58.55|57.15|58.73|57.33|58.55|57.15|166
1708691400000|2024-02-23 12:30:00|58.56|57.16|58.68|57.28|58.7|57.3|58.53|57.13|255
1708691700000|2024-02-23 12:35:00|58.69|57.29|58.64|57.24|58.77|57.37|58.63|57.23|355
1708692000000|2024-02-23 12:40:00|58.65|57.25|58.7|57.3|58.72|57.32|58.61|57.21|162
1708692300000|2024-02-23 12:45:00|58.71|57.31|58.77|57.37|58.8|57.4|58.66|57.26|339
1708692600000|2024-02-23 12:50:00|58.76|57.36|58.74|57.34|58.8|57.4|58.7|57.3|395
1708692900000|2024-02-23 12:55:00|58.73|57.33|58.61|57.21|58.75|57.35|58.55|57.15|498
1708693200000|2024-02-23 13:00:00|58.62|57.22|58.66|57.26|58.69|57.29|58.58|57.18|321
1708693500000|2024-02-23 13:05:00|58.67|57.27|58.76|57.36|58.83|57.43|58.65|57.25|308
1708693800000|2024-02-23 13:10:00|58.75|57.35|58.63|57.23|58.76|57.36|58.51|57.11|341
1708694100000|2024-02-23 13:15:00|58.62|57.22|58.77|57.37|58.79|57.39|58.58|57.18|273
1708694400000|2024-02-23 13:20:00|58.79|57.39|58.83|57.43|58.86|57.46|58.74|57.34|309
1708694700000|2024-02-23 13:25:00|58.84|57.44|58.8|57.4|58.86|57.46|58.74|57.34|336
1708695000000|2024-02-23 13:30:00|58.83|57.43|59|57.6|59.01|57.61|58.8|57.4|212
1708695300000|2024-02-23 13:35:00|59.01|57.61|58.86|57.46|59.05|57.65|58.8|57.4|243
1708695600000|2024-02-23 13:40:00|58.87|57.47|58.96|57.56|58.98|57.58|58.77|57.37|268
1708695900000|2024-02-23 13:45:00|58.97|57.57|58.87|57.47|59.02|57.62|58.84|57.44|258
1708696200000|2024-02-23 13:50:00|58.88|57.48|58.97|57.57|59.01|57.61|58.84|57.44|246
1708696500000|2024-02-23 13:55:00|58.96|57.56|59.03|57.63|59.05|57.65|58.93|57.53|171
1708696800000|2024-02-23 14:00:00|59.04|57.64|59.03|57.63|59.06|57.66|58.92|57.52|253
1708697100000|2024-02-23 14:05:00|59.02|57.62|58.71|57.31|59.02|57.62|58.71|57.31|220
1708697400000|2024-02-23 14:10:00|58.72|57.32|58.83|57.43|58.89|57.49|58.71|57.31|219
1708697700000|2024-02-23 14:15:00|58.82|57.42|59.04|57.64|59.05|57.65|58.72|57.32|250
1708698000000|2024-02-23 14:20:00|59.05|57.65|59.25|57.85|59.37|57.97|59.03|57.63|379
1708698300000|2024-02-23 14:25:00|59.24|57.84|59.27|57.87|59.33|57.93|59.19|57.79|298
1708698600000|2024-02-23 14:30:00|59.28|57.88|59.28|57.88|59.49|58.09|59.23|57.83|321
1708698900000|2024-02-23 14:35:00|59.27|57.87|58.92|57.52|59.36|57.96|58.92|57.52|366
1708699200000|2024-02-23 14:40:00|58.93|57.53|59.06|57.66|59.17|57.77|58.85|57.45|461
1708699500000|2024-02-23 14:45:00|59.07|57.67|59.16|57.76|59.17|57.77|58.79|57.39|395
1708699800000|2024-02-23 14:50:00|59.17|57.77|59.43|58.03|59.44|58.04|59.1|57.7|357
1708700100000|2024-02-23 14:55:00|59.42|58.02|59.55|58.15|59.69|58.29|59.41|58.01|452
1708700400000|2024-02-23 15:00:00|59.54|58.14|59.26|57.86|59.56|58.16|59.23|57.83|523
1708700700000|2024-02-23 15:05:00|59.25|57.85|59.1|57.7|59.34|57.94|59|57.6|482
1708701000000|2024-02-23 15:10:00|59.09|57.69|59.06|57.66|59.13|57.73|58.89|57.49|445
1708701300000|2024-02-23 15:15:00|59.05|57.65|58.67|57.27|59.05|57.65|58.51|57.11|524
1708701600000|2024-02-23 15:20:00|58.66|57.26|58.94|57.54|59|57.6|58.6|57.2|457
1708701900000|2024-02-23 15:25:00|58.95|57.55|58.61|57.21|58.95|57.55|58.49|57.09|485
1708702200000|2024-02-23 15:30:00|58.62|57.22|58.73|57.33|58.84|57.44|58.46|57.06|458
1708702500000|2024-02-23 15:35:00|58.71|57.31|59.06|57.66|59.07|57.67|58.7|57.3|428
1708702800000|2024-02-23 15:40:00|59.05|57.65|58.97|57.57|59.12|57.72|58.85|57.45|407
1708703100000|2024-02-23 15:45:00|58.99|57.59|58.66|57.26|59.1|57.7|58.63|57.23|395
1708703400000|2024-02-23 15:50:00|58.67|57.27|58.89|57.49|58.93|57.53|58.56|57.16|405
1708703700000|2024-02-23 15:55:00|58.9|57.5|58.54|57.14|58.93|57.53|58.44|57.04|426
1708704000000|2024-02-23 16:00:00|58.55|57.15|57.96|56.56|58.57|57.17|57.85|56.45|490
1708704300000|2024-02-23 16:05:00|57.95|56.55|58.04|56.64|58.08|56.68|57.7|56.3|646
1708704600000|2024-02-23 16:10:00|58.05|56.65|57.61|56.21|58.12|56.72|57.6|56.2|472
1708704900000|2024-02-23 16:15:00|57.6|56.2|57.8|56.4|57.93|56.53|57.52|56.12|568
1708705200000|2024-02-23 16:20:00|57.79|56.39|58.06|56.66|58.06|56.66|57.58|56.18|466
1708705500000|2024-02-23 16:25:00|58.08|56.68|58.09|56.69|58.11|56.71|57.93|56.53|377
1708705800000|2024-02-23 16:30:00|58.08|56.68|57.89|56.49|58.14|56.74|57.79|56.39|242
1708706100000|2024-02-23 16:35:00|57.9|56.5|58.17|56.77|58.18|56.78|57.9|56.5|359
1708706400000|2024-02-23 16:40:00|58.18|56.78|58.32|56.92|58.33|56.93|58.15|56.75|254
1708706700000|2024-02-23 16:45:00|58.33|56.93|58.54|57.14|58.56|57.16|58.16|56.76|336
1708707000000|2024-02-23 16:50:00|58.55|57.15|58.62|57.22|58.71|57.31|58.55|57.15|257
1708707300000|2024-02-23 16:55:00|58.63|57.23|58.59|57.19|58.64|57.24|58.49|57.09|274
1708707600000|2024-02-23 17:00:00|58.58|57.18|58.67|57.27|58.68|57.28|58.47|57.07|263
1708707900000|2024-02-23 17:05:00|58.66|57.26|58.68|57.28|58.84|57.44|58.66|57.26|225
1708708200000|2024-02-23 17:10:00|58.67|57.27|58.82|57.42|58.85|57.45|58.67|57.27|219
1708708500000|2024-02-23 17:15:00|58.83|57.43|58.86|57.46|58.94|57.54|58.75|57.35|214
1708708800000|2024-02-23 17:20:00|58.85|57.45|58.96|57.56|59.02|57.62|58.85|57.45|306
1708709100000|2024-02-23 17:25:00|58.95|57.55|58.76|57.36|58.98|57.58|58.57|57.17|330
1708709400000|2024-02-23 17:30:00|58.75|57.35|58.97|57.57|59|57.6|58.75|57.35|266
1708709700000|2024-02-23 17:35:00|58.96|57.56|59.15|57.75|59.16|57.76|58.95|57.55|276
1708710000000|2024-02-23 17:40:00|59.17|57.77|59.23|57.83|59.23|57.83|59.1|57.7|155
1708710300000|2024-02-23 17:45:00|59.22|57.82|59.13|57.73|59.22|57.82|59.08|57.68|137
1708710600000|2024-02-23 17:50:00|59.12|57.72|59.12|57.72|59.15|57.75|59.02|57.62|196
1708710900000|2024-02-23 17:55:00|59.11|57.71|59.23|57.83|59.24|57.84|59.08|57.68|141
1708711200000|2024-02-23 18:00:00|59.24|57.84|59.08|57.68|59.26|57.86|59.06|57.66|195
1708711500000|2024-02-23 18:05:00|59.07|57.67|58.93|57.53|59.1|57.7|58.87|57.47|203
1708711800000|2024-02-23 18:10:00|58.92|57.52|58.77|57.37|58.92|57.52|58.72|57.32|221
1708712100000|2024-02-23 18:15:00|58.78|57.38|58.97|57.57|58.99|57.59|58.78|57.38|243
1708712400000|2024-02-23 18:20:00|58.96|57.56|59.13|57.73|59.13|57.73|58.96|57.56|119
1708712700000|2024-02-23 18:25:00|59.12|57.72|59.18|57.78|59.22|57.82|59.12|57.72|198
1708713000000|2024-02-23 18:30:00|59.19|57.79|59.25|57.85|59.25|57.85|59.12|57.72|185
1708713300000|2024-02-23 18:35:00|59.26|57.86|59.21|57.81|59.34|57.94|59.16|57.76|185
1708713600000|2024-02-23 18:40:00|59.2|57.8|59.24|57.84|59.25|57.85|59.15|57.75|274
1708713900000|2024-02-23 18:45:00|59.25|57.85|59.34|57.94|59.37|57.97|59.23|57.83|233
1708714200000|2024-02-23 18:50:00|59.35|57.95|59.31|57.91|59.38|57.98|59.28|57.88|265
1708714500000|2024-02-23 18:55:00|59.3|57.9|59.39|57.99|59.39|57.99|59.17|57.77|170
1708714800000|2024-02-23 19:00:00|59.4|58|59.32|57.92|59.41|58.01|59.25|57.85|150
1708715100000|2024-02-23 19:05:00|59.31|57.91|59.39|57.99|59.4|58|59.25|57.85|215
1708715400000|2024-02-23 19:10:00|59.4|58|59.29|57.89|59.43|58.03|59.28|57.88|128
1708715700000|2024-02-23 19:15:00|59.3|57.9|59.47|58.07|59.47|58.07|59.3|57.9|92
1708716000000|2024-02-23 19:20:00|59.48|58.08|59.53|58.13|59.61|58.21|59.48|58.08|216
1708716300000|2024-02-23 19:25:00|59.52|58.12|59.41|58.01|59.52|58.12|59.37|57.97|181
1708716600000|2024-02-23 19:30:00|59.4|58|59.48|58.08|59.48|58.08|59.33|57.93|280
1708716900000|2024-02-23 19:35:00|59.49|58.09|59.5|58.1|59.61|58.21|59.49|58.09|196
1708717200000|2024-02-23 19:40:00|59.51|58.11|59.43|58.03|59.59|58.19|59.36|57.96|165
1708717500000|2024-02-23 19:45:00|59.44|58.04|59.52|58.12|59.59|58.19|59.36|57.96|173
1708717800000|2024-02-23 19:50:00|59.51|58.11|59.66|58.26|59.68|58.28|59.5|58.1|145
1708718100000|2024-02-23 19:55:00|59.65|58.25|59.83|58.43|59.86|58.46|59.59|58.19|166
1708718400000|2024-02-23 20:00:00|59.84|58.44|59.72|58.32|59.93|58.53|59.71|58.31|218
1708718700000|2024-02-23 20:05:00|59.73|58.33|59.79|58.39|59.88|58.48|59.69|58.29|164
1708719000000|2024-02-23 20:10:00|59.78|58.38|59.98|58.58|60.01|58.61|59.78|58.38|67
1708719300000|2024-02-23 20:15:00|59.99|58.59|59.84|58.44|60.01|58.61|59.8|58.4|132
1708719600000|2024-02-23 20:20:00|59.83|58.43|59.52|58.12|59.83|58.43|59.52|58.12|135
1708719900000|2024-02-23 20:25:00|59.53|58.13|59.54|58.14|59.59|58.19|59.49|58.09|38
1708720200000|2024-02-23 20:30:00|59.53|58.13|59.74|58.34|59.75|58.35|59.53|58.13|124
1708720500000|2024-02-23 20:35:00|59.76|58.36|59.76|58.36|59.87|58.47|59.76|58.36|134
1708720800000|2024-02-23 20:40:00|59.75|58.35|59.7|58.3|59.8|58.4|59.69|58.29|133
1708721100000|2024-02-23 20:45:00|59.71|58.31|59.91|58.51|59.91|58.51|59.69|58.29|195
1708721400000|2024-02-23 20:50:00|59.92|58.52|59.98|58.58|59.99|58.59|59.91|58.51|172
1708721700000|2024-02-23 20:55:00|59.97|58.57|59.98|58.58|60.07|58.67|59.96|58.56|95
1708722000000|2024-02-23 21:00:00|59.99|58.59|59.89|58.49|60.06|58.66|59.89|58.49|97
1708722300000|2024-02-23 21:05:00|59.88|58.48|59.82|58.42|59.9|58.5|59.79|58.39|157
1708722600000|2024-02-23 21:10:00|59.83|58.43|59.77|58.37|59.91|58.51|59.74|58.34|114
1708722900000|2024-02-23 21:15:00|59.78|58.38|59.69|58.29|59.85|58.45|59.68|58.28|100
1708723200000|2024-02-23 21:20:00|59.7|58.3|59.74|58.34|59.78|58.38|59.63|58.23|113
1708723500000|2024-02-23 21:25:00|59.73|58.33|59.77|58.37|59.78|58.38|59.71|58.31|59
1708723800000|2024-02-23 21:30:00|59.78|58.38|59.78|58.38|59.85|58.45|59.74|58.34|65
1708724100000|2024-02-23 21:35:00|59.79|58.39|59.6|58.2|59.79|58.39|59.58|58.18|78
1708724400000|2024-02-23 21:40:00|59.61|58.21|59.82|58.42|59.82|58.42|59.6|58.2|76
1708724700000|2024-02-23 21:45:00|59.81|58.41|59.71|58.31|59.82|58.42|59.71|58.31|68
1708725000000|2024-02-23 21:50:00|59.7|58.3|59.61|58.21|59.74|58.34|59.55|58.15|99
1708725300000|2024-02-23 21:55:00|59.6|58.2|59.5|58.1|59.61|58.21|59.5|58.1|97
1708761600000|2024-02-24 08:00:00|59.26|57.86|59.22|57.82|59.38|57.98|59.21|57.81|144
1708761900000|2024-02-24 08:05:00|59.21|57.81|59.15|57.75|59.25|57.85|59.13|57.73|156
1708762200000|2024-02-24 08:10:00|59.14|57.74|59.08|57.68|59.2|57.8|59.07|57.67|106
1708762500000|2024-02-24 08:15:00|59.07|57.67|59.22|57.82|59.23|57.83|59.07|57.67|107
1708762800000|2024-02-24 08:20:00|59.23|57.83|59.26|57.86|59.26|57.86|59.17|57.77|68
1708763100000|2024-02-24 08:25:00|59.25|57.85|59.39|57.99|59.39|57.99|59.25|57.85|48
1708763400000|2024-02-24 08:30:00|59.38|57.98|59.44|58.04|59.5|58.1|59.35|57.95|100
1708763700000|2024-02-24 08:35:00|59.45|58.05|59.33|57.93|59.48|58.08|59.28|57.88|107
1708764000000|2024-02-24 08:40:00|59.34|57.94|59.27|57.87|59.35|57.95|59.26|57.86|91
1708764300000|2024-02-24 08:45:00|59.26|57.86|59.09|57.69|59.27|57.87|59.08|57.68|110
1708764600000|2024-02-24 08:50:00|59.08|57.68|59.05|57.65|59.23|57.83|59.05|57.65|120
1708764900000|2024-02-24 08:55:00|59.06|57.66|59.05|57.65|59.06|57.66|58.97|57.57|67
1708765200000|2024-02-24 09:00:00|59.04|57.64|59.16|57.76|59.17|57.77|59.03|57.63|105
1708765500000|2024-02-24 09:05:00|59.15|57.75|59.33|57.93|59.34|57.94|59.12|57.72|94
1708765800000|2024-02-24 09:10:00|59.34|57.94|59.23|57.83|59.36|57.96|59.18|57.78|81
1708766100000|2024-02-24 09:15:00|59.24|57.84|59.27|57.87|59.29|57.89|59.21|57.81|92
1708766400000|2024-02-24 09:20:00|59.28|57.88|59.26|57.86|59.4|58|59.25|57.85|71
1708766700000|2024-02-24 09:25:00|59.27|57.87|59.3|57.9|59.3|57.9|59.19|57.79|83
1708767000000|2024-02-24 09:30:00|59.31|57.91|59.23|57.83|59.35|57.95|59.23|57.83|70
1708767300000|2024-02-24 09:35:00|59.24|57.84|59.32|57.92|59.32|57.92|59.23|57.83|96
1708767600000|2024-02-24 09:40:00|59.31|57.91|59.31|57.91|59.32|57.92|59.27|57.87|61
1708767900000|2024-02-24 09:45:00|59.3|57.9|59.34|57.94|59.36|57.96|59.24|57.84|112
1708768200000|2024-02-24 09:50:00|59.35|57.95|59.34|57.94|59.36|57.96|59.32|57.92|90
1708768500000|2024-02-24 09:55:00|59.33|57.93|59.37|57.97|59.41|58.01|59.32|57.92|69
1708768800000|2024-02-24 10:00:00|59.38|57.98|59.39|57.99|59.4|58|59.26|57.86|104
1708769100000|2024-02-24 10:05:00|59.38|57.98|59.61|58.21|59.63|58.23|59.38|57.98|85
1708769400000|2024-02-24 10:10:00|59.6|58.2|59.67|58.27|59.67|58.27|59.55|58.15|90
1708769700000|2024-02-24 10:15:00|59.66|58.26|59.52|58.12|59.67|58.27|59.51|58.11|68
1708770000000|2024-02-24 10:20:00|59.51|58.11|59.49|58.09|59.55|58.15|59.46|58.06|65
1708770300000|2024-02-24 10:25:00|59.5|58.1|59.42|58.02|59.53|58.13|59.42|58.02|50
1708770600000|2024-02-24 10:30:00|59.41|58.01|59.61|58.21|59.64|58.24|59.41|58.01|71
1708770900000|2024-02-24 10:35:00|59.6|58.2|59.52|58.12|59.63|58.23|59.5|58.1|72
1708771200000|2024-02-24 10:40:00|59.51|58.11|59.56|58.16|59.59|58.19|59.51|58.11|58
1708771500000|2024-02-24 10:45:00|59.55|58.15|59.56|58.16|59.63|58.23|59.52|58.12|67
1708771800000|2024-02-24 10:50:00|59.55|58.15|59.52|58.12|59.63|58.23|59.5|58.1|82
1708772100000|2024-02-24 10:55:00|59.53|58.13|59.54|58.14|59.58|58.18|59.53|58.13|58
1708772400000|2024-02-24 11:00:00|59.55|58.15|59.47|58.07|59.56|58.16|59.41|58.01|87
1708772700000|2024-02-24 11:05:00|59.46|58.06|59.5|58.1|59.57|58.17|59.46|58.06|100
1708773000000|2024-02-24 11:10:00|59.49|58.09|59.48|58.08|59.5|58.1|59.42|58.02|67
1708773300000|2024-02-24 11:15:00|59.49|58.09|59.37|57.97|59.49|58.09|59.28|57.88|147
1708773600000|2024-02-24 11:20:00|59.36|57.96|59.44|58.04|59.46|58.06|59.31|57.91|78
1708773900000|2024-02-24 11:25:00|59.43|58.03|59.48|58.08|59.5|58.1|59.43|58.03|84
1708774200000|2024-02-24 11:30:00|59.49|58.09|59.59|58.19|59.6|58.2|59.49|58.09|52
1708774500000|2024-02-24 11:35:00|59.58|58.18|59.48|58.08|59.59|58.19|59.44|58.04|112
1708774800000|2024-02-24 11:40:00|59.47|58.07|59.48|58.08|59.54|58.14|59.44|58.04|88
1708775100000|2024-02-24 11:45:00|59.47|58.07|59.46|58.06|59.5|58.1|59.43|58.03|81
1708775400000|2024-02-24 11:50:00|59.47|58.07|59.52|58.12|59.55|58.15|59.46|58.06|72
1708775700000|2024-02-24 11:55:00|59.51|58.11|59.45|58.05|59.51|58.11|59.41|58.01|53
1708776000000|2024-02-24 12:00:00|59.44|58.04|59.34|57.94|59.5|58.1|59.33|57.93|122
1708776300000|2024-02-24 12:05:00|59.35|57.95|59.31|57.91|59.36|57.96|59.24|57.84|91
1708776600000|2024-02-24 12:10:00|59.32|57.92|59.43|58.03|59.44|58.04|59.28|57.88|74
1708776900000|2024-02-24 12:15:00|59.44|58.04|59.34|57.94|59.46|58.06|59.3|57.9|68
1708777200000|2024-02-24 12:20:00|59.33|57.93|59.29|57.89|59.38|57.98|59.27|57.87|74
1708777500000|2024-02-24 12:25:00|59.28|57.88|59.21|57.81|59.28|57.88|59.19|57.79|68
1708777800000|2024-02-24 12:30:00|59.2|57.8|59.22|57.82|59.28|57.88|59.17|57.77|132
1708778100000|2024-02-24 12:35:00|59.21|57.81|59.22|57.82|59.27|57.87|59.19|57.79|48
1708778400000|2024-02-24 12:40:00|59.23|57.83|59.27|57.87|59.29|57.89|59.22|57.82|49
1708778700000|2024-02-24 12:45:00|59.28|57.88|59.41|58.01|59.42|58.02|59.28|57.88|74
1708779000000|2024-02-24 12:50:00|59.4|58|59.48|58.08|59.55|58.15|59.4|58|92
1708779300000|2024-02-24 12:55:00|59.47|58.07|59.39|57.99|59.48|58.08|59.37|57.97|77
1708779600000|2024-02-24 13:00:00|59.4|58|59.3|57.9|59.44|58.04|59.3|57.9|73
1708779900000|2024-02-24 13:05:00|59.31|57.91|59.42|58.02|59.42|58.02|59.3|57.9|63
1708780200000|2024-02-24 13:10:00|59.43|58.03|59.54|58.14|59.55|58.15|59.43|58.03|46
1708780500000|2024-02-24 13:15:00|59.55|58.15|59.7|58.3|59.71|58.31|59.55|58.15|100
1708780800000|2024-02-24 13:20:00|59.71|58.31|59.76|58.36|59.8|58.4|59.65|58.25|95
1708781100000|2024-02-24 13:25:00|59.77|58.37|59.88|58.48|59.88|58.48|59.77|58.37|67
1708781400000|2024-02-24 13:30:00|59.87|58.47|59.78|58.38|59.9|58.5|59.65|58.25|101
1708781700000|2024-02-24 13:35:00|59.79|58.39|59.72|58.32|59.83|58.43|59.7|58.3|92
1708782000000|2024-02-24 13:40:00|59.73|58.33|59.77|58.37|59.79|58.39|59.69|58.29|79
1708782300000|2024-02-24 13:45:00|59.76|58.36|59.83|58.43|59.91|58.51|59.76|58.36|57
1708782600000|2024-02-24 13:50:00|59.84|58.44|59.79|58.39|59.87|58.47|59.73|58.33|72
1708782900000|2024-02-24 13:55:00|59.8|58.4|59.8|58.4|59.8|58.4|59.73|58.33|85
1708783200000|2024-02-24 14:00:00|59.79|58.39|59.85|58.45|59.85|58.45|59.71|58.31|91
1708783500000|2024-02-24 14:05:00|59.86|58.46|59.84|58.44|59.88|58.48|59.7|58.3|103
1708783800000|2024-02-24 14:10:00|59.83|58.43|59.76|58.36|59.87|58.47|59.74|58.34|105
1708784100000|2024-02-24 14:15:00|59.75|58.35|59.89|58.49|59.89|58.49|59.71|58.31|99
1708784400000|2024-02-24 14:20:00|59.9|58.5|59.85|58.45|59.93|58.53|59.85|58.45|61
1708784700000|2024-02-24 14:25:00|59.83|58.43|59.97|58.57|59.97|58.57|59.73|58.33|83
1708785000000|2024-02-24 14:30:00|59.96|58.56|59.83|58.43|60.01|58.61|59.82|58.42|101
1708785300000|2024-02-24 14:35:00|59.82|58.42|59.74|58.34|59.82|58.42|59.72|58.32|101
1708785600000|2024-02-24 14:40:00|59.75|58.35|59.71|58.31|59.77|58.37|59.61|58.21|104
1708785900000|2024-02-24 14:45:00|59.73|58.33|59.47|58.07|59.8|58.4|59.47|58.07|183
1708786200000|2024-02-24 14:50:00|59.46|58.06|59.6|58.2|59.6|58.2|59.44|58.04|148
1708786500000|2024-02-24 14:55:00|59.61|58.21|59.78|58.38|59.8|58.4|59.59|58.19|74
1708786800000|2024-02-24 15:00:00|59.79|58.39|59.88|58.48|59.96|58.56|59.75|58.35|110
1708787100000|2024-02-24 15:05:00|59.9|58.5|59.82|58.42|59.95|58.55|59.78|58.38|143
1708787400000|2024-02-24 15:10:00|59.81|58.41|59.81|58.41|59.83|58.43|59.71|58.31|115
1708787700000|2024-02-24 15:15:00|59.82|58.42|59.84|58.44|59.86|58.46|59.75|58.35|104
1708788000000|2024-02-24 15:20:00|59.85|58.45|59.93|58.53|59.94|58.54|59.81|58.41|82
1708788300000|2024-02-24 15:25:00|59.92|58.52|59.9|58.5|59.93|58.53|59.86|58.46|59
1708788600000|2024-02-24 15:30:00|59.89|58.49|59.83|58.43|59.93|58.53|59.83|58.43|71
1708788900000|2024-02-24 15:35:00|59.82|58.42|59.69|58.29|59.86|58.46|59.64|58.24|136
1708789200000|2024-02-24 15:40:00|59.68|58.28|59.71|58.31|59.74|58.34|59.65|58.25|90
1708789500000|2024-02-24 15:45:00|59.7|58.3|59.49|58.09|59.7|58.3|59.48|58.08|83
1708789800000|2024-02-24 15:50:00|59.5|58.1|59.59|58.19|59.62|58.22|59.48|58.08|83
1708790100000|2024-02-24 15:55:00|59.58|58.18|59.55|58.15|59.61|58.21|59.54|58.14|52
1708790400000|2024-02-24 16:00:00|59.54|58.14|59.61|58.21|59.71|58.31|59.52|58.12|97
1708790700000|2024-02-24 16:05:00|59.6|58.2|59.81|58.41|59.81|58.41|59.6|58.2|67
1708791000000|2024-02-24 16:10:00|59.82|58.42|59.75|58.35|59.86|58.46|59.75|58.35|72
1708791300000|2024-02-24 16:15:00|59.74|58.34|59.68|58.28|59.79|58.39|59.68|58.28|96
1708791600000|2024-02-24 16:20:00|59.67|58.27|59.56|58.16|59.67|58.27|59.52|58.12|78
1708791900000|2024-02-24 16:25:00|59.57|58.17|59.53|58.13|59.57|58.17|59.46|58.06|93
1708792200000|2024-02-24 16:30:00|59.54|58.14|59.57|58.17|59.58|58.18|59.45|58.05|106
1708792500000|2024-02-24 16:35:00|59.58|58.18|59.64|58.24|59.67|58.27|59.55|58.15|85
1708792800000|2024-02-24 16:40:00|59.63|58.23|59.55|58.15|59.67|58.27|59.53|58.13|84
1708793100000|2024-02-24 16:45:00|59.56|58.16|59.48|58.08|59.59|58.19|59.44|58.04|106
1708793400000|2024-02-24 16:50:00|59.49|58.09|59.45|58.05|59.54|58.14|59.44|58.04|65
1708793700000|2024-02-24 16:55:00|59.44|58.04|59.57|58.17|59.57|58.17|59.44|58.04|71
1708794000000|2024-02-24 17:00:00|59.56|58.16|59.68|58.28|59.72|58.32|59.54|58.14|117
1708794300000|2024-02-24 17:05:00|59.67|58.27|59.72|58.32|59.78|58.38|59.66|58.26|129
1708794600000|2024-02-24 17:10:00|59.73|58.33|59.77|58.37|59.78|58.38|59.67|58.27|117
1708794900000|2024-02-24 17:15:00|59.76|58.36|59.94|58.54|59.96|58.56|59.7|58.3|116
1708795200000|2024-02-24 17:20:00|59.95|58.55|59.85|58.45|59.97|58.57|59.84|58.44|107
1708795500000|2024-02-24 17:25:00|59.84|58.44|59.89|58.49|59.89|58.49|59.78|58.38|61
1708795800000|2024-02-24 17:30:00|59.9|58.5|59.98|58.58|59.99|58.59|59.88|58.48|122
1708796100000|2024-02-24 17:35:00|59.99|58.59|60.14|58.74|60.15|58.75|59.98|58.58|96
1708796400000|2024-02-24 17:40:00|60.13|58.73|60.25|58.85|60.27|58.87|60.12|58.72|167
1708796700000|2024-02-24 17:45:00|60.24|58.84|60.3|58.9|60.43|59.03|60.24|58.84|203
1708797000000|2024-02-24 17:50:00|60.29|58.89|60.22|58.82|60.46|59.06|60.21|58.81|173
1708797300000|2024-02-24 17:55:00|60.21|58.81|60.13|58.73|60.22|58.82|60|58.6|160
1708797600000|2024-02-24 18:00:00|60.14|58.74|60.19|58.79|60.24|58.84|60.08|58.68|165
1708797900000|2024-02-24 18:05:00|60.2|58.8|60.23|58.83|60.27|58.87|60.1|58.7|105
1708798200000|2024-02-24 18:10:00|60.22|58.82|60.25|58.85|60.33|58.93|60.22|58.82|91
1708798500000|2024-02-24 18:15:00|60.26|58.86|60.11|58.71|60.28|58.88|60.07|58.67|101
1708798800000|2024-02-24 18:20:00|60.1|58.7|60.09|58.69|60.16|58.76|60.05|58.65|76
1708799100000|2024-02-24 18:25:00|60.08|58.68|60.08|58.68|60.13|58.73|60.07|58.67|43
1708799400000|2024-02-24 18:30:00|60.07|58.67|59.97|58.57|60.07|58.67|59.95|58.55|63
1708799700000|2024-02-24 18:35:00|59.96|58.56|60.06|58.66|60.07|58.67|59.95|58.55|80
1708800000000|2024-02-24 18:40:00|60.05|58.65|60.13|58.73|60.14|58.74|60.03|58.63|44
1708800300000|2024-02-24 18:45:00|60.12|58.72|60.03|58.63|60.12|58.72|60.02|58.62|32
1708800600000|2024-02-24 18:50:00|60.04|58.64|59.89|58.49|60.05|58.65|59.86|58.46|100
1708800900000|2024-02-24 18:55:00|59.9|58.5|59.86|58.46|59.9|58.5|59.78|58.38|72
1708801200000|2024-02-24 19:00:00|59.85|58.45|59.85|58.45|59.93|58.53|59.81|58.41|106
1708801500000|2024-02-24 19:05:00|59.86|58.46|59.88|58.48|59.92|58.52|59.85|58.45|89
1708801800000|2024-02-24 19:10:00|59.89|58.49|59.94|58.54|59.97|58.57|59.87|58.47|59
1708802100000|2024-02-24 19:15:00|59.93|58.53|59.96|58.56|59.98|58.58|59.92|58.52|80
1708802400000|2024-02-24 19:20:00|59.95|58.55|59.86|58.46|59.95|58.55|59.83|58.43|99
1708802700000|2024-02-24 19:25:00|59.85|58.45|59.91|58.51|59.93|58.53|59.85|58.45|85
1708803000000|2024-02-24 19:30:00|59.9|58.5|59.87|58.47|59.96|58.56|59.84|58.44|85
1708803300000|2024-02-24 19:35:00|59.86|58.46|60.1|58.7|60.1|58.7|59.85|58.45|76
1708803600000|2024-02-24 19:40:00|60.09|58.69|60.01|58.61|60.1|58.7|60.01|58.61|73
1708803900000|2024-02-24 19:45:00|60.02|58.62|60.06|58.66|60.1|58.7|60.02|58.62|67
1708804200000|2024-02-24 19:50:00|60.05|58.65|60.01|58.61|60.06|58.66|59.98|58.58|91
1708804500000|2024-02-24 19:55:00|60.02|58.62|60.08|58.68|60.09|58.69|60.01|58.61|55
1708804800000|2024-02-24 20:00:00|60.09|58.69|60.11|58.71|60.13|58.73|60.08|58.68|80
1708805100000|2024-02-24 20:05:00|60.1|58.7|59.89|58.49|60.1|58.7|59.83|58.43|171
1708805400000|2024-02-24 20:10:00|59.9|58.5|59.92|58.52|59.93|58.53|59.82|58.42|72
1708805700000|2024-02-24 20:15:00|59.91|58.51|59.89|58.49|59.93|58.53|59.84|58.44|61
1708806000000|2024-02-24 20:20:00|59.88|58.48|59.93|58.53|59.95|58.55|59.84|58.44|66
1708806300000|2024-02-24 20:25:00|59.94|58.54|60|58.6|60.01|58.61|59.93|58.53|65
1708806600000|2024-02-24 20:30:00|60.01|58.61|59.95|58.55|60.04|58.64|59.91|58.51|73
1708806900000|2024-02-24 20:35:00|59.96|58.56|60|58.6|60.01|58.61|59.95|58.55|53
1708807200000|2024-02-24 20:40:00|59.99|58.59|59.92|58.52|59.99|58.59|59.9|58.5|52
1708807500000|2024-02-24 20:45:00|59.94|58.54|59.94|58.54|60.03|58.63|59.94|58.54|72
1708807800000|2024-02-24 20:50:00|59.95|58.55|59.96|58.56|59.98|58.58|59.91|58.51|84
1708808100000|2024-02-24 20:55:00|59.95|58.55|59.91|58.51|59.98|58.58|59.89|58.49|44
1708808400000|2024-02-24 21:00:00|59.89|58.49|59.82|58.42|59.89|58.49|59.77|58.37|57
1708808700000|2024-02-24 21:05:00|59.83|58.43|59.84|58.44|59.89|58.49|59.81|58.41|44
1708809000000|2024-02-24 21:10:00|59.83|58.43|59.84|58.44|59.87|58.47|59.81|58.41|40
1708809300000|2024-02-24 21:15:00|59.85|58.45|59.8|58.4|59.89|58.49|59.79|58.39|52
1708809600000|2024-02-24 21:20:00|59.81|58.41|59.83|58.43|59.85|58.45|59.77|58.37|78
1708809900000|2024-02-24 21:25:00|59.84|58.44|59.82|58.42|59.93|58.53|59.82|58.42|54
1708810200000|2024-02-24 21:30:00|59.83|58.43|59.93|58.53|59.97|58.57|59.81|58.41|54
1708810500000|2024-02-24 21:35:00|59.94|58.54|59.79|58.39|59.94|58.54|59.78|58.38|63
1708810800000|2024-02-24 21:40:00|59.8|58.4|59.69|58.29|59.81|58.41|59.67|58.27|64
1708811100000|2024-02-24 21:45:00|59.68|58.28|59.74|58.34|59.75|58.35|59.67|58.27|76
1708811400000|2024-02-24 21:50:00|59.73|58.33|60.52|59.12|60.69|59.29|59.73|58.33|260
1708811700000|2024-02-24 21:55:00|60.51|59.11|60.37|58.97|60.52|59.12|60.35|58.95|109
1708812000000|2024-02-24 22:00:00|60.38|58.98|60.62|59.22|60.62|59.22|60.38|58.98|116
1708812300000|2024-02-24 22:05:00|60.61|59.21|60.6|59.2|60.69|59.29|60.51|59.11|69
1708812600000|2024-02-24 22:10:00|60.61|59.21|60.61|59.21|60.68|59.28|60.6|59.2|79
1708812900000|2024-02-24 22:15:00|60.6|59.2|60.55|59.15|60.61|59.21|60.52|59.12|52
1708813200000|2024-02-24 22:20:00|60.56|59.16|60.52|59.12|60.56|59.16|60.52|59.12|15
1708813500000|2024-02-24 22:25:00|60.53|59.13|60.52|59.12|60.56|59.16|60.5|59.1|33
1708813800000|2024-02-24 22:30:00|60.49|59.09|60.42|59.02|60.49|59.09|60.41|59.01|26
1708814100000|2024-02-24 22:35:00|60.41|59.01|60.38|58.98|60.42|59.02|60.38|58.98|15
1708814400000|2024-02-24 22:40:00|60.39|58.99|60.21|58.81|60.4|59|60.21|58.81|81
1708814700000|2024-02-24 22:45:00|60.22|58.82|60.26|58.86|60.26|58.86|60.19|58.79|26
1708815000000|2024-02-24 22:50:00|60.25|58.85|60.2|58.8|60.28|58.88|60.19|58.79|32
1708815300000|2024-02-24 22:55:00|60.21|58.81|60.17|58.77|60.22|58.82|60.17|58.77|19
1708815600000|2024-02-24 23:00:00|60.16|58.76|60.27|58.87|60.27|58.87|60.14|58.74|65
1708815900000|2024-02-24 23:05:00|60.26|58.86|60.31|58.91|60.36|58.96|60.24|58.84|53
1708816200000|2024-02-24 23:10:00|60.32|58.92|60.37|58.97|60.4|59|60.28|58.88|59
1708816500000|2024-02-24 23:15:00|60.38|58.98|60.28|58.88|60.39|58.99|60.25|58.85|55
1708816800000|2024-02-24 23:20:00|60.27|58.87|60.34|58.94|60.39|58.99|60.25|58.85|53
1708817100000|2024-02-24 23:25:00|60.35|58.95|60.35|58.95|60.4|59|60.31|58.91|51
1708817400000|2024-02-24 23:30:00|60.34|58.94|60.44|59.04|60.44|59.04|60.29|58.89|52
1708817700000|2024-02-24 23:35:00|60.43|59.03|60.47|59.07|60.48|59.08|60.42|59.02|38
1708818000000|2024-02-24 23:40:00|60.48|59.08|60.45|59.05|60.5|59.1|60.43|59.03|58
1708818300000|2024-02-24 23:45:00|60.44|59.04|60.34|58.94|60.44|59.04|60.32|58.92|41
1708818600000|2024-02-24 23:50:00|60.33|58.93|60.36|58.96|60.37|58.97|60.28|58.88|53
1708818900000|2024-02-24 23:55:00|60.35|58.95|60.4|59|60.42|59.02|60.35|58.95|73
1708819200000|2024-02-25 00:00:00|60.42|59.02|60.39|58.99|60.48|59.08|60.38|58.98|72
1708819500000|2024-02-25 00:05:00|60.38|58.98|60.35|58.95|60.4|59|60.34|58.94|90
1708819800000|2024-02-25 00:10:00|60.34|58.94|60.3|58.9|60.35|58.95|60.3|58.9|48
1708820100000|2024-02-25 00:15:00|60.31|58.91|60.26|58.86|60.38|58.98|60.24|58.84|128
1708820400000|2024-02-25 00:20:00|60.25|58.85|60.27|58.87|60.28|58.88|60.16|58.76|76
1708820700000|2024-02-25 00:25:00|60.28|58.88|60.29|58.89|60.33|58.93|60.27|58.87|62
1708821000000|2024-02-25 00:30:00|60.28|58.88|60.2|58.8|60.33|58.93|60.19|58.79|105
1708821300000|2024-02-25 00:35:00|60.21|58.81|60.22|58.82|60.26|58.86|60.21|58.81|70
1708821600000|2024-02-25 00:40:00|60.2|58.8|60.22|58.82|60.23|58.83|60.15|58.75|50
1708821900000|2024-02-25 00:45:00|60.21|58.81|60.29|58.89|60.29|58.89|60.19|58.79|56
1708822200000|2024-02-25 00:50:00|60.28|58.88|60.33|58.93|60.42|59.02|60.27|58.87|65
1708822500000|2024-02-25 00:55:00|60.34|58.94|60.42|59.02|60.44|59.04|60.29|58.89|70
1708822800000|2024-02-25 01:00:00|60.43|59.03|60.52|59.12|60.53|59.13|60.4|59|99
1708823100000|2024-02-25 01:05:00|60.51|59.11|60.34|58.94|60.52|59.12|60.31|58.91|77
1708823400000|2024-02-25 01:10:00|60.33|58.93|60.17|58.77|60.33|58.93|60.16|58.76|79
1708823700000|2024-02-25 01:15:00|60.18|58.78|60.2|58.8|60.27|58.87|60.14|58.74|106
1708824000000|2024-02-25 01:20:00|60.21|58.81|60.26|58.86|60.26|58.86|60.14|58.74|104
1708824300000|2024-02-25 01:25:00|60.25|58.85|60.42|59.02|60.43|59.03|60.25|58.85|83
1708824600000|2024-02-25 01:30:00|60.41|59.01|60.25|58.85|60.42|59.02|60.23|58.83|105
1708824900000|2024-02-25 01:35:00|60.24|58.84|60.23|58.83|60.29|58.89|60.17|58.77|98
1708825200000|2024-02-25 01:40:00|60.24|58.84|60.28|58.88|60.39|58.99|60.24|58.84|116
1708825500000|2024-02-25 01:45:00|60.29|58.89|60.35|58.95|60.39|58.99|60.27|58.87|86
1708825800000|2024-02-25 01:50:00|60.34|58.94|60.33|58.93|60.36|58.96|60.27|58.87|103
1708826100000|2024-02-25 01:55:00|60.32|58.92|60.49|59.09|60.5|59.1|60.32|58.92|109
1708826400000|2024-02-25 02:00:00|60.48|59.08|60.47|59.07|60.5|59.1|60.35|58.95|180
1708826700000|2024-02-25 02:05:00|60.48|59.08|60.64|59.24|60.66|59.26|60.47|59.07|218
1708827000000|2024-02-25 02:10:00|60.65|59.25|60.65|59.25|60.68|59.28|60.61|59.21|103
1708827300000|2024-02-25 02:15:00|60.64|59.24|60.59|59.19|60.66|59.26|60.58|59.18|82
1708827600000|2024-02-25 02:20:00|60.58|59.18|60.72|59.32|60.72|59.32|60.58|59.18|52
1708827900000|2024-02-25 02:25:00|60.73|59.33|60.73|59.33|60.78|59.38|60.69|59.29|94
1708828200000|2024-02-25 02:30:00|60.72|59.32|60.51|59.11|60.74|59.34|60.51|59.11|138
1708828500000|2024-02-25 02:35:00|60.5|59.1|60.62|59.22|60.62|59.22|60.45|59.05|150
1708828800000|2024-02-25 02:40:00|60.61|59.21|60.46|59.06|60.61|59.21|60.43|59.03|116
1708829100000|2024-02-25 02:45:00|60.45|59.05|60.37|58.97|60.47|59.07|60.31|58.91|171
1708829400000|2024-02-25 02:50:00|60.36|58.96|60.21|58.81|60.36|58.96|60.19|58.79|86
1708829700000|2024-02-25 02:55:00|60.2|58.8|60.29|58.89|60.3|58.9|60.18|58.78|120
1708830000000|2024-02-25 03:00:00|60.28|58.88|60.13|58.73|60.32|58.92|60.13|58.73|123
1708830300000|2024-02-25 03:05:00|60.15|58.75|59.97|58.57|60.16|58.76|59.84|58.44|130
1708830600000|2024-02-25 03:10:00|59.98|58.58|60|58.6|60.07|58.67|59.96|58.56|131
1708830900000|2024-02-25 03:15:00|59.99|58.59|59.84|58.44|60|58.6|59.82|58.42|96
1708831200000|2024-02-25 03:20:00|59.83|58.43|59.8|58.4|59.86|58.46|59.66|58.26|129
1708831500000|2024-02-25 03:25:00|59.81|58.41|59.95|58.55|59.97|58.57|59.8|58.4|130
1708831800000|2024-02-25 03:30:00|59.96|58.56|60.02|58.62|60.02|58.62|59.93|58.53|108
1708832100000|2024-02-25 03:35:00|60.01|58.61|60.04|58.64|60.06|58.66|59.98|58.58|93
1708832400000|2024-02-25 03:40:00|60.05|58.65|60.08|58.68|60.14|58.74|60.04|58.64|60
1708832700000|2024-02-25 03:45:00|60.09|58.69|60.22|58.82|60.24|58.84|60.07|58.67|68
1708833000000|2024-02-25 03:50:00|60.23|58.83|60.23|58.83|60.27|58.87|60.16|58.76|106
1708833300000|2024-02-25 03:55:00|60.24|58.84|60.34|58.94|60.35|58.95|60.24|58.84|58
1708833600000|2024-02-25 04:00:00|60.35|58.95|60.31|58.91|60.39|58.99|60.27|58.87|128
1708833900000|2024-02-25 04:05:00|60.32|58.92|60.32|58.92|60.34|58.94|60.26|58.86|94
1708834200000|2024-02-25 04:10:00|60.31|58.91|60.4|59|60.41|59.01|60.27|58.87|86
1708834500000|2024-02-25 04:15:00|60.41|59.01|60.24|58.84|60.48|59.08|60.23|58.83|111
1708834800000|2024-02-25 04:20:00|60.23|58.83|60.26|58.86|60.31|58.91|60.19|58.79|117
1708835100000|2024-02-25 04:25:00|60.25|58.85|60.08|58.68|60.25|58.85|60.07|58.67|50
1708835400000|2024-02-25 04:30:00|60.1|58.7|60.18|58.78|60.2|58.8|59.98|58.58|118
1708835700000|2024-02-25 04:35:00|60.17|58.77|60.22|58.82|60.31|58.91|60.11|58.71|97
1708836000000|2024-02-25 04:40:00|60.21|58.81|60.21|58.81|60.24|58.84|60.11|58.71|101
1708836300000|2024-02-25 04:45:00|60.2|58.8|60.3|58.9|60.32|58.92|60.16|58.76|105
1708836600000|2024-02-25 04:50:00|60.31|58.91|60.26|58.86|60.34|58.94|60.23|58.83|90
1708836900000|2024-02-25 04:55:00|60.27|58.87|60.26|58.86|60.33|58.93|60.25|58.85|111
1708837200000|2024-02-25 05:00:00|60.25|58.85|60.24|58.84|60.25|58.85|60.12|58.72|97
1708837500000|2024-02-25 05:05:00|60.22|58.82|60.12|58.72|60.23|58.83|60.11|58.71|69
1708837800000|2024-02-25 05:10:00|60.13|58.73|60.07|58.67|60.13|58.73|60.07|58.67|37
1708838100000|2024-02-25 05:15:00|60.06|58.66|60.05|58.65|60.07|58.67|59.95|58.55|87
1708838400000|2024-02-25 05:20:00|60.04|58.64|60.13|58.73|60.13|58.73|60.02|58.62|102
1708838700000|2024-02-25 05:25:00|60.14|58.74|60.01|58.61|60.15|58.75|60|58.6|68
1708839000000|2024-02-25 05:30:00|60.02|58.62|60.01|58.61|60.1|58.7|60.01|58.61|90
1708839300000|2024-02-25 05:35:00|60.02|58.62|60|58.6|60.05|58.65|60|58.6|53
1708839600000|2024-02-25 05:40:00|60.01|58.61|60.09|58.69|60.1|58.7|60|58.6|49
1708839900000|2024-02-25 05:45:00|60.08|58.68|60.14|58.74|60.2|58.8|60.08|58.68|91
1708840200000|2024-02-25 05:50:00|60.15|58.75|60.18|58.78|60.18|58.78|60.11|58.71|71
1708840500000|2024-02-25 05:55:00|60.17|58.77|60.22|58.82|60.22|58.82|60.17|58.77|66
1708840800000|2024-02-25 06:00:00|60.23|58.83|60.13|58.73|60.23|58.83|60.13|58.73|134
1708841100000|2024-02-25 06:05:00|60.12|58.72|60.19|58.79|60.21|58.81|60.07|58.67|137
1708841400000|2024-02-25 06:10:00|60.18|58.78|60.17|58.77|60.22|58.82|60.15|58.75|66
1708841700000|2024-02-25 06:15:00|60.18|58.78|60.1|58.7|60.24|58.84|60.09|58.69|81
1708842000000|2024-02-25 06:20:00|60.12|58.72|60.33|58.93|60.33|58.93|60.11|58.71|103
1708842300000|2024-02-25 06:25:00|60.32|58.92|60.56|59.16|60.57|59.17|60.32|58.92|104
1708842600000|2024-02-25 06:30:00|60.55|59.15|60.46|59.06|60.56|59.16|60.33|58.93|153
1708842900000|2024-02-25 06:35:00|60.47|59.07|60.41|59.01|60.6|59.2|60.41|59.01|120
1708843200000|2024-02-25 06:40:00|60.42|59.02|60.45|59.05|60.54|59.14|60.42|59.02|88
1708843500000|2024-02-25 06:45:00|60.46|59.06|60.42|59.02|60.46|59.06|60.37|58.97|123
1708843800000|2024-02-25 06:50:00|60.41|59.01|60.32|58.92|60.41|59.01|60.32|58.92|47
1708844100000|2024-02-25 06:55:00|60.31|58.91|60.29|58.89|60.31|58.91|60.22|58.82|82
1708844400000|2024-02-25 07:00:00|60.28|58.88|60.27|58.87|60.32|58.92|60.2|58.8|77
1708844700000|2024-02-25 07:05:00|60.28|58.88|60.28|58.88|60.29|58.89|60.17|58.77|85
1708845000000|2024-02-25 07:10:00|60.29|58.89|60.21|58.81|60.32|58.92|60.2|58.8|62
1708845300000|2024-02-25 07:15:00|60.2|58.8|60.21|58.81|60.26|58.86|60.16|58.76|66
1708845600000|2024-02-25 07:20:00|60.22|58.82|60.14|58.74|60.25|58.85|60.12|58.72|65
1708845900000|2024-02-25 07:25:00|60.15|58.75|60.17|58.77|60.2|58.8|60.09|58.69|61
1708846200000|2024-02-25 07:30:00|60.18|58.78|60.11|58.71|60.18|58.78|60.1|58.7|84
1708846500000|2024-02-25 07:35:00|60.1|58.7|60.08|58.68|60.13|58.73|60.07|58.67|75
1708846800000|2024-02-25 07:40:00|60.09|58.69|60.26|58.86|60.26|58.86|60.08|58.68|42
1708847100000|2024-02-25 07:45:00|60.25|58.85|60.18|58.78|60.28|58.88|60.18|58.78|83
1708847400000|2024-02-25 07:50:00|60.17|58.77|60.14|58.74|60.17|58.77|60.1|58.7|76
1708847700000|2024-02-25 07:55:00|60.15|58.75|60.12|58.72|60.17|58.77|60.05|58.65|102
1708848000000|2024-02-25 08:00:00|60.11|58.71|60.12|58.72|60.2|58.8|60.1|58.7|60
1708848300000|2024-02-25 08:05:00|60.13|58.73|60.03|58.63|60.13|58.73|60.03|58.63|91
1708848600000|2024-02-25 08:10:00|60.04|58.64|60.05|58.65|60.08|58.68|60.01|58.61|57
1708848900000|2024-02-25 08:15:00|60.04|58.64|60.04|58.64|60.1|58.7|60.01|58.61|51
1708849200000|2024-02-25 08:20:00|60.05|58.65|59.95|58.55|60.05|58.65|59.93|58.53|57
1708849500000|2024-02-25 08:25:00|59.94|58.54|59.94|58.54|59.95|58.55|59.89|58.49|37
1708849800000|2024-02-25 08:30:00|59.93|58.53|59.91|58.51|59.95|58.55|59.86|58.46|85
1708850100000|2024-02-25 08:35:00|59.92|58.52|59.89|58.49|59.92|58.52|59.84|58.44|73
1708850400000|2024-02-25 08:40:00|59.9|58.5|59.79|58.39|59.93|58.53|59.78|58.38|59
1708850700000|2024-02-25 08:45:00|59.78|58.38|59.71|58.31|59.81|58.41|59.7|58.3|69
1708851000000|2024-02-25 08:50:00|59.72|58.32|59.68|58.28|59.75|58.35|59.68|58.28|83
1708851300000|2024-02-25 08:55:00|59.67|58.27|59.66|58.26|59.71|58.31|59.62|58.22|115
1708851600000|2024-02-25 09:00:00|59.65|58.25|59.69|58.29|59.71|58.31|59.62|58.22|108
1708851900000|2024-02-25 09:05:00|59.7|58.3|59.6|58.2|59.71|58.31|59.54|58.14|96
1708852200000|2024-02-25 09:10:00|59.61|58.21|59.69|58.29|59.69|58.29|59.59|58.19|95
1708852500000|2024-02-25 09:15:00|59.68|58.28|59.59|58.19|59.7|58.3|59.58|58.18|86
1708852800000|2024-02-25 09:20:00|59.6|58.2|59.51|58.11|59.6|58.2|59.51|58.11|80
1708853100000|2024-02-25 09:25:00|59.52|58.12|59.55|58.15|59.56|58.16|59.48|58.08|68
1708853400000|2024-02-25 09:30:00|59.56|58.16|59.6|58.2|59.64|58.24|59.56|58.16|43
1708853700000|2024-02-25 09:35:00|59.61|58.21|59.65|58.25|59.69|58.29|59.6|58.2|53
1708854000000|2024-02-25 09:40:00|59.66|58.26|59.72|58.32|59.72|58.32|59.64|58.24|101
1708854300000|2024-02-25 09:45:00|59.7|58.3|59.71|58.31|59.73|58.33|59.68|58.28|65
1708854600000|2024-02-25 09:50:00|59.7|58.3|59.75|58.35|59.78|58.38|59.7|58.3|54
1708854900000|2024-02-25 09:55:00|59.76|58.36|59.78|58.38|59.8|58.4|59.75|58.35|63
1708855200000|2024-02-25 10:00:00|59.77|58.37|59.72|58.32|59.78|58.38|59.69|58.29|68
1708855500000|2024-02-25 10:05:00|59.71|58.31|59.73|58.33|59.73|58.33|59.65|58.25|71
1708855800000|2024-02-25 10:10:00|59.74|58.34|59.67|58.27|59.76|58.36|59.66|58.26|58
1708856100000|2024-02-25 10:15:00|59.66|58.26|59.55|58.15|59.66|58.26|59.55|58.15|68
1708856400000|2024-02-25 10:20:00|59.56|58.16|59.58|58.18|59.6|58.2|59.5|58.1|49
1708856700000|2024-02-25 10:25:00|59.57|58.17|59.44|58.04|59.58|58.18|59.44|58.04|64
1708857000000|2024-02-25 10:30:00|59.43|58.03|59.51|58.11|59.52|58.12|59.43|58.03|46
1708857300000|2024-02-25 10:35:00|59.52|58.12|59.53|58.13|59.54|58.14|59.49|58.09|29
1708857600000|2024-02-25 10:40:00|59.54|58.14|59.57|58.17|59.58|58.18|59.52|58.12|89
1708857900000|2024-02-25 10:45:00|59.58|58.18|59.59|58.19|59.59|58.19|59.55|58.15|27
1708858200000|2024-02-25 10:50:00|59.58|58.18|59.57|58.17|59.59|58.19|59.53|58.13|53
1708858500000|2024-02-25 10:55:00|59.58|58.18|59.57|58.17|59.61|58.21|59.56|58.16|20
1708858800000|2024-02-25 11:00:00|59.56|58.16|59.55|58.15|59.57|58.17|59.46|58.06|60
1708859100000|2024-02-25 11:05:00|59.54|58.14|59.6|58.2|59.62|58.22|59.53|58.13|64
1708859400000|2024-02-25 11:10:00|59.61|58.21|59.67|58.27|59.7|58.3|59.61|58.21|68
1708859700000|2024-02-25 11:15:00|59.66|58.26|59.69|58.29|59.72|58.32|59.66|58.26|74
1708860000000|2024-02-25 11:20:00|59.68|58.28|59.71|58.31|59.73|58.33|59.67|58.27|40
1708860300000|2024-02-25 11:25:00|59.7|58.3|59.68|58.28|59.72|58.32|59.65|58.25|43
1708860600000|2024-02-25 11:30:00|59.69|58.29|59.7|58.3|59.71|58.31|59.63|58.23|28
1708860900000|2024-02-25 11:35:00|59.71|58.31|59.69|58.29|59.73|58.33|59.68|58.28|23
1708861200000|2024-02-25 11:40:00|59.7|58.3|59.72|58.32|59.72|58.32|59.66|58.26|41
1708861500000|2024-02-25 11:45:00|59.71|58.31|59.71|58.31|59.77|58.37|59.7|58.3|51
1708861800000|2024-02-25 11:50:00|59.72|58.32|59.65|58.25|59.72|58.32|59.64|58.24|36
1708862100000|2024-02-25 11:55:00|59.64|58.24|59.64|58.24|59.66|58.26|59.63|58.23|22
1708862400000|2024-02-25 12:00:00|59.65|58.25|59.65|58.25|59.67|58.27|59.61|58.21|65
1708862700000|2024-02-25 12:05:00|59.64|58.24|59.61|58.21|59.64|58.24|59.56|58.16|27
1708863000000|2024-02-25 12:10:00|59.6|58.2|59.56|58.16|59.6|58.2|59.52|58.12|52
1708863300000|2024-02-25 12:15:00|59.55|58.15|59.62|58.22|59.62|58.22|59.51|58.11|43
1708863600000|2024-02-25 12:20:00|59.61|58.21|59.49|58.09|59.61|58.21|59.47|58.07|41
1708863900000|2024-02-25 12:25:00|59.5|58.1|59.46|58.06|59.5|58.1|59.46|58.06|57
1708864200000|2024-02-25 12:30:00|59.45|58.05|59.44|58.04|59.46|58.06|59.43|58.03|30
1708864500000|2024-02-25 12:35:00|59.45|58.05|59.4|58|59.46|58.06|59.39|57.99|22
1708864800000|2024-02-25 12:40:00|59.41|58.01|59.42|58.02|59.47|58.07|59.4|58|51
1708865100000|2024-02-25 12:45:00|59.41|58.01|59.49|58.09|59.5|58.1|59.41|58.01|49
1708865400000|2024-02-25 12:50:00|59.5|58.1|59.53|58.13|59.53|58.13|59.47|58.07|46
1708865700000|2024-02-25 12:55:00|59.52|58.12|59.56|58.16|59.6|58.2|59.52|58.12|65
1708866000000|2024-02-25 13:00:00|59.55|58.15|59.5|58.1|59.6|58.2|59.5|58.1|66
1708866300000|2024-02-25 13:05:00|59.49|58.09|59.44|58.04|59.5|58.1|59.44|58.04|42
1708866600000|2024-02-25 13:10:00|59.43|58.03|59.33|57.93|59.45|58.05|59.33|57.93|29
1708866900000|2024-02-25 13:15:00|59.34|57.94|59.35|57.95|59.36|57.96|59.31|57.91|79
1708867200000|2024-02-25 13:20:00|59.34|57.94|59.38|57.98|59.38|57.98|59.31|57.91|85
1708867500000|2024-02-25 13:25:00|59.39|57.99|59.43|58.03|59.43|58.03|59.36|57.96|63
1708867800000|2024-02-25 13:30:00|59.44|58.04|59.51|58.11|59.55|58.15|59.43|58.03|36
1708868100000|2024-02-25 13:35:00|59.52|58.12|59.52|58.12|59.54|58.14|59.48|58.08|67
1708868400000|2024-02-25 13:40:00|59.51|58.11|59.6|58.2|59.6|58.2|59.5|58.1|68
1708868700000|2024-02-25 13:45:00|59.59|58.19|59.69|58.29|59.69|58.29|59.59|58.19|67
1708869000000|2024-02-25 13:50:00|59.7|58.3|59.68|58.28|59.71|58.31|59.62|58.22|64
1708869300000|2024-02-25 13:55:00|59.69|58.29|59.64|58.24|59.69|58.29|59.62|58.22|30
1708869600000|2024-02-25 14:00:00|59.63|58.23|59.56|58.16|59.64|58.24|59.55|58.15|58
1708869900000|2024-02-25 14:05:00|59.55|58.15|59.7|58.3|59.75|58.35|59.55|58.15|58
1708870200000|2024-02-25 14:10:00|59.71|58.31|59.63|58.23|59.74|58.34|59.63|58.23|55
1708870500000|2024-02-25 14:15:00|59.64|58.24|59.71|58.31|59.71|58.31|59.6|58.2|47
1708870800000|2024-02-25 14:20:00|59.7|58.3|59.3|57.9|59.76|58.36|59.23|57.83|105
1708871100000|2024-02-25 14:25:00|59.29|57.89|59.25|57.85|59.29|57.89|59.24|57.84|85
1708871400000|2024-02-25 14:30:00|59.24|57.84|59.33|57.93|59.37|57.97|59.08|57.68|136
1708871700000|2024-02-25 14:35:00|59.32|57.92|59.46|58.06|59.46|58.06|59.29|57.89|138
1708872000000|2024-02-25 14:40:00|59.45|58.05|59.47|58.07|59.5|58.1|59.37|57.97|98
1708872300000|2024-02-25 14:45:00|59.48|58.08|59.54|58.14|59.55|58.15|59.33|57.93|117
1708872600000|2024-02-25 14:50:00|59.53|58.13|59.59|58.19|59.63|58.23|59.49|58.09|108
1708872900000|2024-02-25 14:55:00|59.6|58.2|59.56|58.16|59.61|58.21|59.54|58.14|93
1708873200000|2024-02-25 15:00:00|59.57|58.17|59.51|58.11|59.58|58.18|59.45|58.05|97
1708873500000|2024-02-25 15:05:00|59.5|58.1|59.47|58.07|59.52|58.12|59.42|58.02|89
1708873800000|2024-02-25 15:10:00|59.48|58.08|59.54|58.14|59.55|58.15|59.48|58.08|51
1708874100000|2024-02-25 15:15:00|59.53|58.13|59.35|57.95|59.54|58.14|59.34|57.94|79
1708874400000|2024-02-25 15:20:00|59.36|57.96|59.38|57.98|59.44|58.04|59.34|57.94|91
1708874700000|2024-02-25 15:25:00|59.39|57.99|59.36|57.96|59.41|58.01|59.33|57.93|62
1708875000000|2024-02-25 15:30:00|59.37|57.97|59.33|57.93|59.38|57.98|59.2|57.8|103
1708875300000|2024-02-25 15:35:00|59.34|57.94|59.22|57.82|59.34|57.94|59.18|57.78|79
1708875600000|2024-02-25 15:40:00|59.21|57.81|59.19|57.79|59.27|57.87|59.1|57.7|106
1708875900000|2024-02-25 15:45:00|59.18|57.78|59.1|57.7|59.2|57.8|59|57.6|149
1708876200000|2024-02-25 15:50:00|59.11|57.71|59.02|57.62|59.19|57.79|59|57.6|144
1708876500000|2024-02-25 15:55:00|59.01|57.61|59.11|57.71|59.11|57.71|58.99|57.59|73
1708876800000|2024-02-25 16:00:00|59.1|57.7|58.96|57.56|59.15|57.75|58.95|57.55|139
1708877100000|2024-02-25 16:05:00|58.97|57.57|59.08|57.68|59.1|57.7|58.92|57.52|104
1708877400000|2024-02-25 16:10:00|59.09|57.69|59.18|57.78|59.2|57.8|59.08|57.68|55
1708877700000|2024-02-25 16:15:00|59.19|57.79|59.21|57.81|59.23|57.83|59.18|57.78|56
1708878000000|2024-02-25 16:20:00|59.2|57.8|59.01|57.61|59.21|57.81|58.97|57.57|84
1708878300000|2024-02-25 16:25:00|59|57.6|58.99|57.59|59.03|57.63|58.96|57.56|76
1708878600000|2024-02-25 16:30:00|58.98|57.58|58.96|57.56|59.02|57.62|58.92|57.52|137
1708878900000|2024-02-25 16:35:00|58.95|57.55|58.92|57.52|59.02|57.62|58.9|57.5|136
1708879200000|2024-02-25 16:40:00|58.93|57.53|58.92|57.52|58.93|57.53|58.86|57.46|114
1708879500000|2024-02-25 16:45:00|58.91|57.51|58.86|57.46|58.91|57.51|58.76|57.36|138
1708879800000|2024-02-25 16:50:00|58.85|57.45|58.87|57.47|58.93|57.53|58.77|57.37|103
1708880100000|2024-02-25 16:55:00|58.86|57.46|58.86|57.46|58.9|57.5|58.81|57.41|51
1708880400000|2024-02-25 17:00:00|58.85|57.45|58.8|57.4|58.88|57.48|58.79|57.39|72
1708880700000|2024-02-25 17:05:00|58.81|57.41|58.77|57.37|58.88|57.48|58.77|57.37|90
1708881000000|2024-02-25 17:10:00|58.78|57.38|59.01|57.61|59.02|57.62|58.78|57.38|71
1708881300000|2024-02-25 17:15:00|59.02|57.62|59.2|57.8|59.21|57.81|59.02|57.62|86
1708881600000|2024-02-25 17:20:00|59.21|57.81|59.14|57.74|59.25|57.85|59.14|57.74|47
1708881900000|2024-02-25 17:25:00|59.15|57.75|59.1|57.7|59.15|57.75|59.1|57.7|35
1708882200000|2024-02-25 17:30:00|59.11|57.71|59.18|57.78|59.2|57.8|59.06|57.66|60
1708882500000|2024-02-25 17:35:00|59.17|57.77|59.19|57.79|59.2|57.8|59.16|57.76|13
1708882800000|2024-02-25 17:40:00|59.18|57.78|59.25|57.85|59.25|57.85|59.17|57.77|54
1708883100000|2024-02-25 17:45:00|59.26|57.86|59.29|57.89|59.32|57.92|59.25|57.85|28
1708883400000|2024-02-25 17:50:00|59.28|57.88|59.34|57.94|59.38|57.98|59.27|57.87|91
1708883700000|2024-02-25 17:55:00|59.33|57.93|59.32|57.92|59.34|57.94|59.3|57.9|52
1708884000000|2024-02-25 18:00:00|59.33|57.93|59.33|57.93|59.37|57.97|59.32|57.92|52
1708884300000|2024-02-25 18:05:00|59.32|57.92|59.3|57.9|59.35|57.95|59.29|57.89|61
1708884600000|2024-02-25 18:10:00|59.29|57.89|59.21|57.81|59.3|57.9|59.2|57.8|58
1708884900000|2024-02-25 18:15:00|59.2|57.8|59.18|57.78|59.23|57.83|59.17|57.77|51
1708885200000|2024-02-25 18:20:00|59.19|57.79|59.16|57.76|59.21|57.81|59.12|57.72|53
1708885500000|2024-02-25 18:25:00|59.15|57.75|59.15|57.75|59.18|57.78|59.13|57.73|56
1708885800000|2024-02-25 18:30:00|59.14|57.74|59.12|57.72|59.15|57.75|59.07|57.67|47
1708886100000|2024-02-25 18:35:00|59.13|57.73|59.09|57.69|59.16|57.76|59.08|57.68|55
1708886400000|2024-02-25 18:40:00|59.1|57.7|59.14|57.74|59.16|57.76|59.09|57.69|39
1708886700000|2024-02-25 18:45:00|59.13|57.73|59.11|57.71|59.19|57.79|59.08|57.68|61
1708887000000|2024-02-25 18:50:00|59.12|57.72|59.15|57.75|59.15|57.75|59.09|57.69|55
1708887300000|2024-02-25 18:55:00|59.16|57.76|59.25|57.85|59.26|57.86|59.16|57.76|58
1708887600000|2024-02-25 19:00:00|59.24|57.84|59.11|57.71|59.24|57.84|59.11|57.71|45
1708887900000|2024-02-25 19:05:00|59.12|57.72|59.16|57.76|59.2|57.8|59.09|57.69|57
1708888200000|2024-02-25 19:10:00|59.15|57.75|59.21|57.81|59.23|57.83|59.11|57.71|57
1708888500000|2024-02-25 19:15:00|59.2|57.8|59.15|57.75|59.2|57.8|59.12|57.72|67
1708888800000|2024-02-25 19:20:00|59.16|57.76|59.13|57.73|59.18|57.78|59.12|57.72|38
1708889100000|2024-02-25 19:25:00|59.12|57.72|59.44|58.04|59.55|58.15|59.11|57.71|198
1708889400000|2024-02-25 19:30:00|59.43|58.03|59.39|57.99|59.48|58.08|59.37|57.97|112
1708889700000|2024-02-25 19:35:00|59.38|57.98|59.42|58.02|59.47|58.07|59.37|57.97|110
1708890000000|2024-02-25 19:40:00|59.43|58.03|59.5|58.1|59.53|58.13|59.43|58.03|83
1708890300000|2024-02-25 19:45:00|59.51|58.11|59.48|58.08|59.58|58.18|59.46|58.06|65
1708890600000|2024-02-25 19:50:00|59.49|58.09|59.54|58.14|59.56|58.16|59.48|58.08|72
1708890900000|2024-02-25 19:55:00|59.53|58.13|59.48|58.08|59.57|58.17|59.48|58.08|49
1708891200000|2024-02-25 20:00:00|59.47|58.07|59.61|58.21|59.61|58.21|59.47|58.07|111
1708891500000|2024-02-25 20:05:00|59.6|58.2|59.74|58.34|59.77|58.37|59.6|58.2|142
1708891800000|2024-02-25 20:10:00|59.73|58.33|59.79|58.39|59.86|58.46|59.65|58.25|198
1708892100000|2024-02-25 20:15:00|59.78|58.38|59.78|58.38|59.9|58.5|59.73|58.33|163
1708892400000|2024-02-25 20:20:00|59.77|58.37|59.96|58.56|59.98|58.58|59.73|58.33|99
1708892700000|2024-02-25 20:25:00|59.97|58.57|59.99|58.59|60.04|58.64|59.91|58.51|157
1708893000000|2024-02-25 20:30:00|60|58.6|60.09|58.29|60.24|58.65|60|58.27|123
1708893300000|2024-02-25 20:35:00|60.08|58.28|59.92|58.12|60.08|58.28|59.83|58.03|169
1708893600000|2024-02-25 20:40:00|59.91|58.11|59.87|58.07|59.95|58.15|59.83|58.03|105
1708893900000|2024-02-25 20:45:00|59.86|58.06|59.81|58.01|59.91|58.11|59.78|57.98|121
1708894200000|2024-02-25 20:50:00|59.8|58|59.76|57.96|59.82|58.02|59.75|57.95|73
1708894500000|2024-02-25 20:55:00|59.75|57.95|59.81|58.01|59.83|58.03|59.71|57.91|68
1708894800000|2024-02-25 21:00:00|59.82|58.02|59.79|57.99|59.86|58.06|59.7|57.9|108
1708895100000|2024-02-25 21:05:00|59.78|57.98|59.72|57.92|59.82|58.02|59.69|57.89|64
1708895400000|2024-02-25 21:10:00|59.71|57.91|59.72|57.92|59.75|57.95|59.7|57.9|58
1708895700000|2024-02-25 21:15:00|59.71|57.91|59.65|57.85|59.71|57.91|59.63|57.83|48
1708896000000|2024-02-25 21:20:00|59.66|57.86|59.67|57.87|59.7|57.9|59.63|57.83|56
1708896300000|2024-02-25 21:25:00|59.68|57.88|59.64|57.84|59.72|57.92|59.63|57.83|53
1708896600000|2024-02-25 21:30:00|59.63|57.83|59.62|57.82|59.7|57.9|59.62|57.82|82
1708896900000|2024-02-25 21:35:00|59.61|57.81|59.62|57.82|59.69|57.89|59.6|57.8|57
1708897200000|2024-02-25 21:40:00|59.63|57.83|59.64|57.84|59.67|57.87|59.61|57.81|69
1708897500000|2024-02-25 21:45:00|59.65|57.85|59.47|58.07|59.69|58.1|59.46|57.84|96
1708897800000|2024-02-25 21:50:00|59.48|58.08|59.48|58.08|59.53|58.13|59.43|58.03|126
1708898100000|2024-02-25 21:55:00|59.49|58.09|59.49|58.09|59.57|58.17|59.48|58.08|107
1708898400000|2024-02-25 22:00:00|59.48|58.08|59.42|58.02|59.54|58.14|59.4|58|141
1708898700000|2024-02-25 22:05:00|59.41|58.01|59.43|58.03|59.45|58.05|59.36|57.96|98
1708899000000|2024-02-25 22:10:00|59.42|58.02|59.51|58.11|59.51|58.11|59.37|57.97|142
1708899300000|2024-02-25 22:15:00|59.52|58.12|59.52|58.12|59.58|58.18|59.5|58.1|108
1708899600000|2024-02-25 22:20:00|59.53|58.13|59.7|58.3|59.72|58.32|59.5|58.1|88
1708899900000|2024-02-25 22:25:00|59.71|58.31|59.83|58.43|59.85|58.45|59.71|58.31|90
1708900200000|2024-02-25 22:30:00|59.84|58.44|59.9|58.5|59.93|58.53|59.83|58.43|80
1708900500000|2024-02-25 22:35:00|59.91|58.51|59.93|58.53|59.94|58.54|59.89|58.49|124
1708900800000|2024-02-25 22:40:00|59.91|58.51|59.98|58.58|60.03|58.63|59.91|58.51|217
1708901100000|2024-02-25 22:45:00|59.97|58.57|59.91|58.51|59.98|58.58|59.91|58.51|89
1708901400000|2024-02-25 22:50:00|59.93|58.53|59.78|58.38|59.93|58.53|59.69|58.29|216
1708901700000|2024-02-25 22:55:00|59.79|58.39|59.83|58.43|59.83|58.43|59.65|58.25|163
1708902000000|2024-02-25 23:00:00|59.84|58.44|59.96|58.56|59.97|58.57|59.84|58.44|181
1708902300000|2024-02-25 23:05:00|59.97|58.57|59.96|58.56|60.02|58.62|59.94|58.54|228
1708902600000|2024-02-25 23:10:00|59.95|58.55|59.8|58.4|59.98|58.58|59.76|58.36|183
1708902900000|2024-02-25 23:15:00|59.81|58.41|59.78|58.38|59.85|58.45|59.78|58.38|80
1708903200000|2024-02-25 23:20:00|59.8|58.4|59.84|58.44|59.89|58.49|59.75|58.35|197
1708903500000|2024-02-25 23:25:00|59.85|58.45|59.79|58.39|59.86|58.46|59.76|58.36|87
1708903800000|2024-02-25 23:30:00|59.8|58.4|59.8|58.4|59.85|58.45|59.76|58.36|164
1708904100000|2024-02-25 23:35:00|59.81|58.41|59.89|58.49|59.89|58.49|59.81|58.41|83
1708904400000|2024-02-25 23:40:00|59.88|58.48|59.96|58.56|59.97|58.57|59.88|58.48|76
1708904700000|2024-02-25 23:45:00|59.95|58.55|59.92|58.52|59.95|58.55|59.9|58.5|28
1708905000000|2024-02-25 23:50:00|59.91|58.51|59.8|58.4|59.91|58.51|59.8|58.4|39
1708905300000|2024-02-25 23:55:00|59.81|58.41|59.84|58.44|59.85|58.45|59.8|58.4|90
1708905600000|2024-02-26 00:00:00|59.83|58.43|59.68|58.28|59.85|58.45|59.67|58.27|132
1708905900000|2024-02-26 00:05:00|59.67|58.27|59.65|58.25|59.73|58.33|59.63|58.23|83
1708906200000|2024-02-26 00:10:00|59.64|58.24|59.56|58.16|59.64|58.24|59.55|58.15|148
1708906500000|2024-02-26 00:15:00|59.57|58.17|59.66|58.26|59.72|58.32|59.51|58.11|141
1708906800000|2024-02-26 00:20:00|59.67|58.27|59.61|58.21|59.75|58.35|59.59|58.19|94
1708907100000|2024-02-26 00:25:00|59.62|58.22|59.61|58.21|59.66|58.26|59.57|58.17|30
1708907400000|2024-02-26 00:30:00|59.62|58.22|59.78|58.38|59.78|58.38|59.56|58.16|56
1708907700000|2024-02-26 00:35:00|59.8|58.4|59.85|58.45|59.88|58.48|59.74|58.34|169
1708908000000|2024-02-26 00:40:00|59.86|58.46|59.8|58.4|59.86|58.46|59.76|58.36|225
1708908300000|2024-02-26 00:45:00|59.79|58.39|59.74|58.34|59.8|58.4|59.62|58.22|184
1708908600000|2024-02-26 00:50:00|59.75|58.35|59.68|58.28|59.75|58.35|59.63|58.23|159
1708908900000|2024-02-26 00:55:00|59.69|58.29|59.6|58.2|59.71|58.31|59.58|58.18|148
1708909200000|2024-02-26 01:00:00|59.61|58.21|59.58|58.18|59.65|58.25|59.55|58.15|104
1708909500000|2024-02-26 01:05:00|59.57|58.17|59.49|58.09|59.57|58.17|59.47|58.07|58
1708909800000|2024-02-26 01:10:00|59.48|58.08|59.39|57.99|59.49|58.09|59.38|57.98|88
1708910100000|2024-02-26 01:15:00|59.4|58|59.46|58.06|59.49|58.09|59.39|57.99|106
1708910400000|2024-02-26 01:20:00|59.47|58.07|59.51|58.11|59.65|58.25|59.47|58.07|218
1708910700000|2024-02-26 01:25:00|59.52|58.12|59.58|58.18|59.59|58.19|59.48|58.08|126
1708911000000|2024-02-26 01:30:00|59.59|58.19|59.45|58.05|59.6|58.2|59.42|58.02|155
1708911300000|2024-02-26 01:35:00|59.46|58.06|59.29|57.89|59.47|58.07|59.26|57.86|197
1708911600000|2024-02-26 01:40:00|59.3|57.9|59.38|57.98|59.4|58|59.28|57.88|164
1708911900000|2024-02-26 01:45:00|59.39|57.99|59.3|57.9|59.39|57.99|59.28|57.88|88
1708912200000|2024-02-26 01:50:00|59.31|57.91|59.26|57.86|59.33|57.93|59.26|57.86|81
1708912500000|2024-02-26 01:55:00|59.27|57.87|59.22|57.82|59.27|57.87|59.16|57.76|66
1708912800000|2024-02-26 02:00:00|59.21|57.81|59.06|57.66|59.25|57.85|59.06|57.66|91
1708913100000|2024-02-26 02:05:00|59.07|57.67|58.93|57.53|59.07|57.67|58.9|57.5|86
1708913400000|2024-02-26 02:10:00|58.92|57.52|59.06|57.66|59.06|57.66|58.9|57.5|105
1708913700000|2024-02-26 02:15:00|59.05|57.65|58.95|57.55|59.06|57.66|58.95|57.55|86
1708914000000|2024-02-26 02:20:00|58.96|57.56|58.9|57.5|58.99|57.59|58.9|57.5|136
1708914300000|2024-02-26 02:25:00|58.91|57.51|58.85|57.45|58.92|57.52|58.84|57.44|28
1708914600000|2024-02-26 02:30:00|58.86|57.46|58.95|57.55|59.01|57.61|58.86|57.46|139
1708914900000|2024-02-26 02:35:00|58.94|57.54|58.96|57.56|59.01|57.61|58.93|57.53|173
1708915200000|2024-02-26 02:40:00|58.97|57.57|59.03|57.63|59.08|57.68|58.97|57.57|185
1708915500000|2024-02-26 02:45:00|59.02|57.62|58.95|57.55|59.04|57.64|58.94|57.54|159
1708915800000|2024-02-26 02:50:00|58.96|57.56|58.86|57.46|58.96|57.56|58.86|57.46|115
1708916100000|2024-02-26 02:55:00|58.84|57.44|58.83|57.43|58.86|57.46|58.83|57.43|91
1708916400000|2024-02-26 03:00:00|58.84|57.44|58.89|57.49|58.93|57.53|58.84|57.44|103
1708916700000|2024-02-26 03:05:00|58.88|57.48|58.84|57.44|58.88|57.48|58.82|57.42|59
1708917000000|2024-02-26 03:10:00|58.85|57.45|58.88|57.48|58.91|57.51|58.83|57.43|111
1708917300000|2024-02-26 03:15:00|58.89|57.49|59.06|57.66|59.1|57.7|58.88|57.48|132
1708917600000|2024-02-26 03:20:00|59.07|57.67|59.1|57.7|59.1|57.7|59.01|57.61|31
1708917900000|2024-02-26 03:25:00|59.08|57.68|59.13|57.73|59.16|57.76|59.05|57.65|110
1708918200000|2024-02-26 03:30:00|59.12|57.72|59.15|57.75|59.17|57.77|59.1|57.7|23
1708918500000|2024-02-26 03:35:00|59.14|57.74|59.13|57.73|59.15|57.75|59.11|57.71|52
1708918800000|2024-02-26 03:40:00|59.12|57.72|59.13|57.73|59.15|57.75|59.11|57.71|92
1708919100000|2024-02-26 03:45:00|59.14|57.74|59.1|57.7|59.15|57.75|59.08|57.68|89
1708919400000|2024-02-26 03:50:00|59.09|57.69|59.17|57.77|59.17|57.77|59.09|57.69|116
1708919700000|2024-02-26 03:55:00|59.16|57.76|59.21|57.81|59.25|57.85|59.15|57.75|184
1708920000000|2024-02-26 04:00:00|59.22|57.82|59.26|57.86|59.31|57.91|59.21|57.81|83
1708920300000|2024-02-26 04:05:00|59.25|57.85|59.26|57.86|59.3|57.9|59.24|57.84|62
1708920600000|2024-02-26 04:10:00|59.27|57.87|59.27|57.87|59.27|57.87|59.25|57.85|35
1708920900000|2024-02-26 04:15:00|59.26|57.86|59.15|57.75|59.26|57.86|59.15|57.75|54
1708921200000|2024-02-26 04:20:00|59.16|57.76|59.15|57.75|59.17|57.77|59.13|57.73|24
1708921500000|2024-02-26 04:25:00|59.16|57.76|59.13|57.73|59.16|57.76|59.11|57.71|58
1708921800000|2024-02-26 04:30:00|59.14|57.74|59.12|57.72|59.22|57.82|59.12|57.72|34
1708922100000|2024-02-26 04:35:00|59.13|57.73|59.11|57.71|59.15|57.75|59.06|57.66|47
1708922400000|2024-02-26 04:40:00|59.1|57.7|59.16|57.76|59.19|57.79|59.1|57.7|56
1708922700000|2024-02-26 04:45:00|59.15|57.75|59.17|57.77|59.23|57.83|59.14|57.74|71
1708923000000|2024-02-26 04:50:00|59.18|57.78|59.17|57.77|59.21|57.81|59.17|57.77|24
1708923300000|2024-02-26 04:55:00|59.18|57.78|59.19|57.79|59.2|57.8|59.11|57.71|57
1708923600000|2024-02-26 05:00:00|59.2|57.8|59.22|57.82|59.23|57.83|59.18|57.78|58
1708923900000|2024-02-26 05:05:00|59.23|57.83|59.25|57.85|59.25|57.85|59.23|57.83|27
1708924200000|2024-02-26 05:10:00|59.26|57.86|59.23|57.83|59.28|57.88|59.22|57.82|69
1708924500000|2024-02-26 05:15:00|59.22|57.82|59.2|57.8|59.23|57.83|59.19|57.79|192
1708924800000|2024-02-26 05:20:00|59.19|57.79|59.14|57.74|59.21|57.81|59.13|57.73|279
1708925100000|2024-02-26 05:25:00|59.15|57.75|59.02|57.62|59.17|57.77|58.98|57.58|157
1708925400000|2024-02-26 05:30:00|59.01|57.61|59.11|57.71|59.11|57.71|58.97|57.57|83
1708925700000|2024-02-26 05:35:00|59.13|57.73|59.2|57.8|59.22|57.82|59.13|57.73|63
1708926000000|2024-02-26 05:40:00|59.19|57.79|59.29|57.89|59.3|57.9|59.15|57.75|42
1708926300000|2024-02-26 05:45:00|59.3|57.9|59.35|57.95|59.35|57.95|59.27|57.87|103
1708926600000|2024-02-26 05:50:00|59.34|57.94|59.37|57.97|59.42|58.02|59.33|57.93|98
1708926900000|2024-02-26 05:55:00|59.36|57.96|59.37|57.97|59.37|57.97|59.31|57.91|160
1708927200000|2024-02-26 06:00:00|59.38|57.98|59.4|58|59.4|58|59.33|57.93|146
1708927500000|2024-02-26 06:05:00|59.39|57.99|59.29|57.89|59.4|58|59.27|57.87|91
1708927800000|2024-02-26 06:10:00|59.3|57.9|59.27|57.87|59.35|57.95|59.26|57.86|106
1708928100000|2024-02-26 06:15:00|59.26|57.86|59.29|57.89|59.31|57.91|59.26|57.86|85
1708928400000|2024-02-26 06:20:00|59.3|57.9|59.3|57.9|59.31|57.91|59.26|57.86|48
1708928700000|2024-02-26 06:25:00|59.31|57.91|59.29|57.89|59.31|57.91|59.25|57.85|17
1708929000000|2024-02-26 06:30:00|59.28|57.88|59.42|58.02|59.42|58.02|59.28|57.88|34
1708929300000|2024-02-26 06:35:00|59.43|58.03|59.49|58.09|59.49|58.09|59.43|58.03|176
1708929600000|2024-02-26 06:40:00|59.5|58.1|59.62|58.22|59.62|58.22|59.49|58.09|34
1708929900000|2024-02-26 06:45:00|59.61|58.21|59.83|58.43|59.83|58.43|59.61|58.21|139
1708930200000|2024-02-26 06:50:00|59.82|58.42|59.69|58.29|59.83|58.43|59.69|58.29|156
1708930500000|2024-02-26 06:55:00|59.7|58.3|59.77|58.37|59.83|58.43|59.69|58.29|53
1708930800000|2024-02-26 07:00:00|59.79|58.39|59.81|58.41|59.86|58.46|59.79|58.39|66
1708931100000|2024-02-26 07:05:00|59.82|58.42|59.76|58.36|59.86|58.46|59.75|58.35|116
1708931400000|2024-02-26 07:10:00|59.77|58.37|59.62|58.22|59.77|58.37|59.59|58.19|151
1708931700000|2024-02-26 07:15:00|59.6|58.2|59.56|58.16|59.62|58.22|59.45|58.05|170
1708932000000|2024-02-26 07:20:00|59.57|58.17|59.71|58.31|59.71|58.31|59.57|58.17|65
1708932300000|2024-02-26 07:25:00|59.72|58.32|59.72|58.32|59.73|58.33|59.6|58.2|239
1708932600000|2024-02-26 07:30:00|59.71|58.31|59.49|58.09|59.72|58.32|59.44|58.04|311
1708932900000|2024-02-26 07:35:00|59.48|58.08|59.17|57.77|59.49|58.09|59.17|57.77|259
1708933200000|2024-02-26 07:40:00|59.14|57.74|59.11|57.71|59.28|57.88|59.07|57.67|317
1708933500000|2024-02-26 07:45:00|59.12|57.72|59.24|57.84|59.31|57.91|59.12|57.72|222
1708933800000|2024-02-26 07:50:00|59.25|57.85|59.16|57.76|59.25|57.85|59.15|57.75|155
1708934100000|2024-02-26 07:55:00|59.17|57.77|59.1|57.7|59.21|57.81|59.09|57.69|164
1708934400000|2024-02-26 08:00:00|59.09|57.69|59.14|57.74|59.15|57.75|58.98|57.58|255
1708934700000|2024-02-26 08:05:00|59.13|57.73|59.17|57.77|59.24|57.84|59.13|57.73|189
1708935000000|2024-02-26 08:10:00|59.16|57.76|58.96|57.56|59.16|57.76|58.96|57.56|107
1708935300000|2024-02-26 08:15:00|58.97|57.57|59.05|57.65|59.06|57.66|58.93|57.53|217
1708935600000|2024-02-26 08:20:00|59.04|57.64|59.16|57.76|59.16|57.76|59.02|57.62|153
1708935900000|2024-02-26 08:25:00|59.18|57.78|59.27|57.87|59.27|57.87|59.16|57.76|107
1708936200000|2024-02-26 08:30:00|59.28|57.88|59.3|57.9|59.31|57.91|59.24|57.84|139
1708936500000|2024-02-26 08:35:00|59.29|57.89|59.14|57.74|59.3|57.9|59.13|57.73|78
1708936800000|2024-02-26 08:40:00|59.15|57.75|59.1|57.7|59.24|57.84|59.1|57.7|100
1708937100000|2024-02-26 08:45:00|59.09|57.69|59.11|57.71|59.18|57.78|59.03|57.63|137
1708937400000|2024-02-26 08:50:00|59.1|57.7|59.01|57.61|59.11|57.71|58.94|57.54|69
1708937700000|2024-02-26 08:55:00|59.02|57.62|59|57.6|59.11|57.71|58.98|57.58|49
1708938000000|2024-02-26 09:00:00|59.01|57.61|59.05|57.65|59.09|57.69|58.95|57.55|89
1708938300000|2024-02-26 09:05:00|59.04|57.64|59.06|57.66|59.06|57.66|58.96|57.56|127
1708938600000|2024-02-26 09:10:00|59.05|57.65|59.16|57.76|59.17|57.77|58.94|57.54|183
1708938900000|2024-02-26 09:15:00|59.15|57.75|58.69|57.29|59.17|57.77|58.69|57.29|293
1708939200000|2024-02-26 09:20:00|58.68|57.28|58.74|57.34|58.75|57.35|58.43|57.03|469
1708939500000|2024-02-26 09:25:00|58.73|57.33|58.5|57.1|58.76|57.36|58.49|57.09|340
1708939800000|2024-02-26 09:30:00|58.51|57.11|58.37|56.97|58.61|57.21|58.36|56.96|353
1708940100000|2024-02-26 09:35:00|58.38|56.98|58.17|56.77|58.47|57.07|58.17|56.77|461
1708940400000|2024-02-26 09:40:00|58.16|56.76|58.08|56.68|58.38|56.98|58.08|56.68|251
1708940700000|2024-02-26 09:45:00|58.09|56.69|58.3|56.9|58.38|56.98|58.07|56.67|330
1708941000000|2024-02-26 09:50:00|58.29|56.89|58.09|56.69|58.31|56.91|58.08|56.68|356
1708941300000|2024-02-26 09:55:00|58.1|56.7|58.18|56.78|58.22|56.82|58.03|56.63|280
1708941600000|2024-02-26 10:00:00|58.17|56.77|58.41|57.01|58.41|57.01|58.11|56.71|305
1708941900000|2024-02-26 10:05:00|58.4|57|58.44|57.04|58.47|57.07|58.4|57|287
1708942200000|2024-02-26 10:10:00|58.45|57.05|58.62|57.22|58.63|57.23|58.42|57.02|258
1708942500000|2024-02-26 10:15:00|58.63|57.23|58.56|57.16|58.67|57.27|58.54|57.14|159
1708942800000|2024-02-26 10:20:00|58.57|57.17|58.6|57.2|58.65|57.25|58.53|57.13|141
1708943100000|2024-02-26 10:25:00|58.61|57.21|58.58|57.18|58.64|57.24|58.53|57.13|201
1708943400000|2024-02-26 10:30:00|58.57|57.17|58.47|57.07|58.6|57.2|58.45|57.05|182
1708943700000|2024-02-26 10:35:00|58.48|57.08|58.64|57.24|58.64|57.24|58.43|57.03|151
1708944000000|2024-02-26 10:40:00|58.63|57.23|58.55|57.15|58.68|57.28|58.53|57.13|170
1708944300000|2024-02-26 10:45:00|58.54|57.14|58.65|57.25|58.66|57.26|58.52|57.12|129
1708944600000|2024-02-26 10:50:00|58.63|57.23|58.61|57.21|58.65|57.25|58.48|57.08|107
1708944900000|2024-02-26 10:55:00|58.59|57.19|58.49|57.09|58.61|57.21|58.43|57.03|223
1708945200000|2024-02-26 11:00:00|58.48|57.08|58.33|56.93|58.56|57.16|58.33|56.93|184
1708945500000|2024-02-26 11:05:00|58.34|56.94|58.37|56.97|58.4|57|58.16|56.76|238
1708945800000|2024-02-26 11:10:00|58.36|56.96|58.57|57.17|58.6|57.2|58.33|56.93|174
1708946100000|2024-02-26 11:15:00|58.56|57.16|58.56|57.16|58.59|57.19|58.46|57.06|215
1708946400000|2024-02-26 11:20:00|58.57|57.17|58.79|57.39|58.8|57.4|58.57|57.17|279
1708946700000|2024-02-26 11:25:00|58.78|57.38|58.73|57.33|58.79|57.39|58.71|57.31|235
1708947000000|2024-02-26 11:30:00|58.72|57.32|58.54|57.14|58.73|57.33|58.54|57.14|156
1708947300000|2024-02-26 11:35:00|58.55|57.15|58.51|57.11|58.6|57.2|58.49|57.09|158
1708947600000|2024-02-26 11:40:00|58.52|57.12|58.61|57.21|58.64|57.24|58.49|57.09|247
1708947900000|2024-02-26 11:45:00|58.6|57.2|58.49|57.09|58.67|57.27|58.49|57.09|236
1708948200000|2024-02-26 11:50:00|58.48|57.08|58.63|57.23|58.65|57.25|58.44|57.04|195
1708948500000|2024-02-26 11:55:00|58.64|57.24|58.67|57.27|58.7|57.3|58.64|57.24|131
1708948800000|2024-02-26 12:00:00|58.66|57.26|58.53|57.13|58.71|57.31|58.5|57.1|101
1708949100000|2024-02-26 12:05:00|58.52|57.12|58.46|57.06|58.57|57.17|58.45|57.05|198
1708949400000|2024-02-26 12:10:00|58.47|57.07|58.5|57.1|58.54|57.14|58.41|57.01|174
1708949700000|2024-02-26 12:15:00|58.48|57.08|58.45|57.05|58.61|57.21|58.37|56.97|177
1708950000000|2024-02-26 12:20:00|58.46|57.06|58.4|57|58.47|57.07|58.24|56.84|252
1708950300000|2024-02-26 12:25:00|58.38|56.98|58.55|57.15|58.56|57.16|58.37|56.97|237
1708950600000|2024-02-26 12:30:00|58.54|57.14|58.72|57.32|58.72|57.32|58.52|57.12|156
1708950900000|2024-02-26 12:35:00|58.71|57.31|58.8|57.4|58.81|57.41|58.71|57.31|218
1708951200000|2024-02-26 12:40:00|58.79|57.39|58.84|57.44|58.84|57.44|58.72|57.32|107
1708951500000|2024-02-26 12:45:00|58.85|57.45|59|57.6|59.02|57.62|58.85|57.45|206
1708951800000|2024-02-26 12:50:00|59.01|57.61|59|57.6|59.05|57.65|58.93|57.53|157
1708952100000|2024-02-26 12:55:00|58.99|57.59|59.08|57.68|59.08|57.68|58.92|57.52|79
1708952400000|2024-02-26 13:00:00|59.09|57.69|59.14|57.74|59.15|57.75|59.06|57.66|102
1708952700000|2024-02-26 13:05:00|59.15|57.75|59.06|57.66|59.15|57.75|58.96|57.56|136
1708953000000|2024-02-26 13:10:00|59.07|57.67|59.27|57.87|59.36|57.96|59|57.6|242
1708953300000|2024-02-26 13:15:00|59.26|57.86|59.13|57.73|59.27|57.87|59.12|57.72|251
1708953600000|2024-02-26 13:20:00|59.12|57.72|59.2|57.8|59.23|57.83|59.07|57.67|172
1708953900000|2024-02-26 13:25:00|59.21|57.81|59.27|57.87|59.38|57.98|59.18|57.78|234
1708954200000|2024-02-26 13:30:00|59.28|57.88|59.23|57.83|59.32|57.92|59.18|57.78|198
1708954500000|2024-02-26 13:35:00|59.24|57.84|59.27|57.87|59.34|57.94|59.22|57.82|288
1708954800000|2024-02-26 13:40:00|59.26|57.86|59.05|57.65|59.27|57.87|59.04|57.64|301
1708955100000|2024-02-26 13:45:00|59.04|57.64|59|57.6|59.1|57.7|58.98|57.58|299
1708955400000|2024-02-26 13:50:00|58.99|57.59|59.1|57.7|59.18|57.78|58.92|57.52|330
1708955700000|2024-02-26 13:55:00|59.09|57.69|59.06|57.66|59.14|57.74|59.03|57.63|146
1708956000000|2024-02-26 14:00:00|59.08|57.68|59.19|57.79|59.24|57.84|59.03|57.63|111
1708956300000|2024-02-26 14:05:00|59.21|57.81|59.29|57.89|59.3|57.9|59.21|57.81|79
1708956600000|2024-02-26 14:10:00|59.28|57.88|59.28|57.88|59.31|57.91|59.2|57.8|199
1708956900000|2024-02-26 14:15:00|59.27|57.87|59.38|57.98|59.39|57.99|59.27|57.87|185
1708957200000|2024-02-26 14:20:00|59.39|57.99|59.44|58.04|59.47|58.07|59.34|57.94|252
1708957500000|2024-02-26 14:25:00|59.45|58.05|59.47|58.07|59.5|58.1|59.45|58.05|50
1708957800000|2024-02-26 14:30:00|59.48|58.08|59.63|58.23|59.64|58.24|59.48|58.08|270
1708958100000|2024-02-26 14:35:00|59.62|58.22|59.6|58.2|59.72|58.32|59.59|58.19|85
1708958400000|2024-02-26 14:40:00|59.59|58.19|59.54|58.14|59.66|58.26|59.54|58.14|256
1708958700000|2024-02-26 14:45:00|59.55|58.15|59.8|58.4|59.86|58.46|59.54|58.14|407
1708959000000|2024-02-26 14:50:00|59.82|58.42|59.89|58.49|59.9|58.5|59.79|58.39|400
1708959300000|2024-02-26 14:55:00|59.87|58.47|60.02|58.62|60.06|58.66|59.86|58.46|234
1708959600000|2024-02-26 15:00:00|60.03|58.63|59.92|58.52|60.04|58.64|59.78|58.38|121
1708959900000|2024-02-26 15:05:00|59.91|58.51|60.17|58.77|60.17|58.77|59.91|58.51|252
1708960200000|2024-02-26 15:10:00|60.16|58.76|60.25|58.85|60.27|58.87|60.11|58.71|290
1708960500000|2024-02-26 15:15:00|60.26|58.86|60.35|58.95|60.5|59.1|60.21|58.81|328
1708960800000|2024-02-26 15:20:00|60.36|58.96|60.53|59.13|60.65|59.25|60.35|58.95|329
1708961100000|2024-02-26 15:25:00|60.54|59.14|60.64|59.24|60.77|59.37|60.54|59.14|338
1708961400000|2024-02-26 15:30:00|60.65|59.25|61.09|59.69|61.12|59.72|60.65|59.25|403
1708961700000|2024-02-26 15:35:00|61.08|59.68|60.99|59.59|61.37|59.97|60.88|59.48|536
1708962000000|2024-02-26 15:40:00|60.98|59.58|61.04|59.64|61.29|59.89|60.84|59.44|488
1708962300000|2024-02-26 15:45:00|61.03|59.63|61.13|59.73|61.19|59.79|60.95|59.55|464
1708962600000|2024-02-26 15:50:00|61.14|59.74|61.46|60.06|61.52|60.12|61.13|59.73|461
1708962900000|2024-02-26 15:55:00|61.48|60.08|61.28|59.88|61.58|60.18|61.16|59.76|530
1708963200000|2024-02-26 16:00:00|61.29|59.89|61.57|60.17|61.59|60.19|61.24|59.84|528
1708963500000|2024-02-26 16:05:00|61.56|60.16|61.7|60.3|61.72|60.32|61.47|60.07|558
1708963800000|2024-02-26 16:10:00|61.71|60.31|61.5|60.1|61.74|60.34|61.43|60.03|553
1708964100000|2024-02-26 16:15:00|61.49|60.09|61.56|60.16|61.71|60.31|61.36|59.96|508
1708964400000|2024-02-26 16:20:00|61.55|60.15|61.6|60.2|61.74|60.34|61.42|60.02|501
1708964700000|2024-02-26 16:25:00|61.59|60.19|62|60.6|62.19|60.79|61.59|60.19|394
1708965000000|2024-02-26 16:30:00|61.98|60.58|61.63|60.23|62.17|60.77|61.61|60.21|219
1708965300000|2024-02-26 16:35:00|61.62|60.22|61.57|60.17|61.73|60.33|61.54|60.14|249
1708965600000|2024-02-26 16:40:00|61.55|60.15|61.51|60.11|61.64|60.24|61.51|60.11|146
1708965900000|2024-02-26 16:45:00|61.5|60.1|61.37|59.97|61.6|60.2|61.37|59.97|377
1708966200000|2024-02-26 16:50:00|61.36|59.96|61.51|60.11|61.53|60.13|61.27|59.87|228
1708966500000|2024-02-26 16:55:00|61.5|60.1|61.64|60.24|61.66|60.26|61.5|60.1|260
1708966800000|2024-02-26 17:00:00|61.65|60.25|61.68|60.28|61.7|60.3|61.51|60.11|265
1708967100000|2024-02-26 17:05:00|61.67|60.27|61.67|60.27|61.71|60.31|61.57|60.17|296
1708967400000|2024-02-26 17:10:00|61.68|60.28|61.78|60.38|61.78|60.38|61.64|60.24|194
1708967700000|2024-02-26 17:15:00|61.79|60.39|61.74|60.34|61.86|60.46|61.73|60.33|158
1708968000000|2024-02-26 17:20:00|61.75|60.35|61.58|60.18|61.84|60.44|61.51|60.11|285
1708968300000|2024-02-26 17:25:00|61.57|60.17|61.42|60.02|61.59|60.19|61.42|60.02|223
1708968600000|2024-02-26 17:30:00|61.43|60.03|61.64|60.24|61.7|60.3|61.42|60.02|251
1708968900000|2024-02-26 17:35:00|61.63|60.23|61.69|60.29|61.72|60.32|61.57|60.17|301
1708969200000|2024-02-26 17:40:00|61.68|60.28|61.62|60.22|61.76|60.36|61.61|60.21|270
1708969500000|2024-02-26 17:45:00|61.63|60.23|61.51|60.11|61.65|60.25|61.47|60.07|312
1708969800000|2024-02-26 17:50:00|61.52|60.12|61.54|60.14|61.58|60.18|61.46|60.06|274
1708970100000|2024-02-26 17:55:00|61.53|60.13|61.71|60.31|61.74|60.34|61.48|60.08|300
1708970400000|2024-02-26 18:00:00|61.72|60.32|61.81|60.41|61.88|60.48|61.65|60.25|397
1708970700000|2024-02-26 18:05:00|61.82|60.42|61.74|60.34|61.86|60.46|61.73|60.33|329
1708971000000|2024-02-26 18:10:00|61.75|60.35|61.79|60.39|61.86|60.46|61.67|60.27|262
1708971300000|2024-02-26 18:15:00|61.78|60.38|61.78|60.38|61.89|60.49|61.74|60.34|219
1708971600000|2024-02-26 18:20:00|61.76|60.36|61.83|60.43|61.93|60.53|61.76|60.36|44
1708971900000|2024-02-26 18:25:00|61.82|60.42|61.83|60.43|61.9|60.5|61.81|60.41|114
1708972200000|2024-02-26 18:30:00|61.81|60.41|61.59|60.19|61.86|60.46|61.58|60.18|187
1708972500000|2024-02-26 18:35:00|61.58|60.18|61.51|60.11|61.63|60.23|61.45|60.05|338
1708972800000|2024-02-26 18:40:00|61.5|60.1|61.6|60.2|61.62|60.22|61.44|60.04|313
1708973100000|2024-02-26 18:45:00|61.59|60.19|61.67|60.27|61.78|60.38|61.56|60.16|279
1708973400000|2024-02-26 18:50:00|61.68|60.28|61.66|60.26|61.74|60.34|61.54|60.14|470
1708973700000|2024-02-26 18:55:00|61.65|60.25|61.55|60.15|61.66|60.26|61.46|60.06|121
1708974000000|2024-02-26 19:00:00|61.56|60.16|61.39|59.99|61.59|60.19|61.36|59.96|363
1708974300000|2024-02-26 19:05:00|61.4|60|61.55|60.15|61.57|60.17|61.28|59.88|377
1708974600000|2024-02-26 19:10:00|61.56|60.16|61.91|60.51|61.91|60.51|61.55|60.15|313
1708974900000|2024-02-26 19:15:00|61.9|60.5|62.33|60.93|62.36|60.96|61.9|60.5|399
1708975200000|2024-02-26 19:20:00|62.34|60.94|62.38|60.98|62.41|61.01|62.27|60.87|323
1708975500000|2024-02-26 19:25:00|62.37|60.97|62.18|60.78|62.38|60.98|62.12|60.72|309
1708975800000|2024-02-26 19:30:00|62.19|60.79|62.21|60.81|62.45|61.05|62.18|60.78|148
1708976100000|2024-02-26 19:35:00|62.2|60.8|62.23|60.83|62.35|60.95|62.2|60.8|442
1708976400000|2024-02-26 19:40:00|62.24|60.84|62.37|60.97|62.43|61.03|62.21|60.81|170
1708976700000|2024-02-26 19:45:00|62.38|60.98|62.33|60.93|62.4|61|62.31|60.91|415
1708977000000|2024-02-26 19:50:00|62.34|60.94|62.33|60.93|62.36|60.96|62.31|60.91|374
1708977300000|2024-02-26 19:55:00|62.32|60.92|62.47|61.07|62.47|61.07|62.3|60.9|156
1708977600000|2024-02-26 20:00:00|62.46|61.06|62.51|61.11|62.52|61.12|62.37|60.97|346
1708977900000|2024-02-26 20:05:00|62.52|61.12|62.67|61.27|62.67|61.27|62.51|61.11|383
1708978200000|2024-02-26 20:10:00|62.66|61.26|62.49|61.09|62.7|61.3|62.48|61.08|399
1708978500000|2024-02-26 20:15:00|62.5|61.1|62.45|61.05|62.59|61.19|62.38|60.98|429
1708978800000|2024-02-26 20:20:00|62.46|61.06|62.46|61.06|62.47|61.07|62.32|60.92|398
1708979100000|2024-02-26 20:25:00|62.45|61.05|62.7|61.3|62.7|61.3|62.44|61.04|275
1708979400000|2024-02-26 20:30:00|62.69|61.29|62.67|61.27|62.7|61.3|62.51|61.11|238
1708979700000|2024-02-26 20:35:00|62.66|61.26|62.76|61.36|62.77|61.37|62.64|61.24|261
1708980000000|2024-02-26 20:40:00|62.75|61.35|62.84|61.44|62.88|61.48|62.7|61.3|190
1708980300000|2024-02-26 20:45:00|62.83|61.43|62.77|61.37|62.86|61.46|62.7|61.3|314
1708980600000|2024-02-26 20:50:00|62.78|61.38|62.82|61.42|62.91|61.51|62.73|61.33|256
1708980900000|2024-02-26 20:55:00|62.83|61.43|62.84|61.44|62.91|61.51|62.78|61.38|389
1708981200000|2024-02-26 21:00:00|62.85|61.45|62.64|61.24|62.9|61.5|62.59|61.19|395
1708981500000|2024-02-26 21:05:00|62.63|61.23|62.67|61.27|62.68|61.28|62.53|61.13|297
1708981800000|2024-02-26 21:10:00|62.68|61.28|62.7|61.3|62.73|61.33|62.6|61.2|185
1708982100000|2024-02-26 21:15:00|62.69|61.29|62.6|61.2|62.71|61.31|62.56|61.16|99
1708982400000|2024-02-26 21:20:00|62.59|61.19|62.5|61.1|62.6|61.2|62.45|61.05|122
1708982700000|2024-02-26 21:25:00|62.51|61.11|62.51|61.11|62.59|61.19|62.47|61.07|277
1708983000000|2024-02-26 21:30:00|62.52|61.12|62.54|61.14|62.61|61.21|62.51|61.11|157
1708983300000|2024-02-26 21:35:00|62.56|61.16|62.62|61.22|62.63|61.23|62.54|61.14|120
1708983600000|2024-02-26 21:40:00|62.63|61.23|62.58|61.18|62.66|61.26|62.57|61.17|263
1708983900000|2024-02-26 21:45:00|62.59|61.19|62.59|61.19|62.68|61.28|62.54|61.14|218
1708984200000|2024-02-26 21:50:00|62.58|61.18|62.5|61.1|62.59|61.19|62.48|61.08|87
1708984500000|2024-02-26 21:55:00|62.51|61.11|62.57|61.17|62.63|61.23|62.48|61.08|141
1708984800000|2024-02-26 22:00:00|62.58|61.18|62.59|61.19|62.62|61.22|62.53|61.13|79
1708985100000|2024-02-26 22:05:00|62.58|61.18|62.59|61.19|62.6|61.2|62.5|61.1|64
1708985400000|2024-02-26 22:10:00|62.6|61.2|62.6|61.2|62.61|61.21|62.58|61.18|61
1708985700000|2024-02-26 22:15:00|62.61|61.21|62.62|61.22|62.62|61.22|62.5|61.1|41
1708986000000|2024-02-26 22:20:00|62.61|61.21|62.42|61.02|62.61|61.21|62.41|61.01|61
1708986300000|2024-02-26 22:25:00|62.41|61.01|62.45|61.05|62.45|61.05|62.35|60.95|109
1708986600000|2024-02-26 22:30:00|62.46|61.06|62.34|60.94|62.51|61.11|62.33|60.93|64
1708986900000|2024-02-26 22:35:00|62.35|60.95|62.31|60.91|62.35|60.95|62.18|60.78|86
1708987200000|2024-02-26 22:40:00|62.32|60.92|62.28|60.88|62.35|60.95|62.19|60.79|86
1708987500000|2024-02-26 22:45:00|62.27|60.87|62.26|60.86|62.29|60.89|62.23|60.83|28
1708987800000|2024-02-26 22:50:00|62.27|60.87|62.24|60.84|62.35|60.95|62.24|60.84|33
1708988100000|2024-02-26 22:55:00|62.25|60.85|62.2|60.8|62.26|60.86|62.17|60.77|85
1708988400000|2024-02-26 23:00:00|62.18|60.78|62.23|60.83|62.24|60.84|62.1|60.7|111
1708988700000|2024-02-26 23:05:00|62.21|60.81|62.09|60.69|62.26|60.86|62.08|60.68|149
1708989000000|2024-02-26 23:10:00|62.1|60.7|62.23|60.83|62.25|60.85|62.08|60.68|347
1708989300000|2024-02-26 23:15:00|62.24|60.84|62.34|60.94|62.36|60.96|62.23|60.83|87
1708989600000|2024-02-26 23:20:00|62.35|60.95|62.31|60.91|62.38|60.98|62.28|60.88|129
1708989900000|2024-02-26 23:25:00|62.32|60.92|62.29|60.89|62.35|60.95|62.26|60.86|163
1708990200000|2024-02-26 23:30:00|62.28|60.88|62.34|60.94|62.35|60.95|62.28|60.88|242
1708990500000|2024-02-26 23:35:00|62.33|60.93|62.42|61.02|62.42|61.02|62.3|60.9|228
1708990800000|2024-02-26 23:40:00|62.41|61.01|62.47|61.07|62.47|61.07|62.39|60.99|274
1708991100000|2024-02-26 23:45:00|62.48|61.08|62.63|61.23|62.67|61.27|62.48|61.08|60
1708991400000|2024-02-26 23:50:00|62.64|61.24|62.7|61.3|62.71|61.31|62.63|61.23|207
1708991700000|2024-02-26 23:55:00|62.68|61.28|62.63|61.23|62.7|61.3|62.63|61.23|176
1708992000000|2024-02-27 00:00:00|62.61|61.21|62.85|61.45|62.96|61.56|62.61|61.21|86
1708992300000|2024-02-27 00:05:00|62.86|61.46|62.84|61.44|62.89|61.49|62.78|61.38|53
1708992600000|2024-02-27 00:10:00|62.85|61.45|62.87|61.47|62.95|61.55|62.8|61.4|233
1708992900000|2024-02-27 00:15:00|62.86|61.46|62.68|61.28|62.97|61.57|62.65|61.25|348
1708993200000|2024-02-27 00:20:00|62.67|61.27|62.56|61.16|62.68|61.28|62.43|61.03|424
1708993500000|2024-02-27 00:25:00|62.58|61.18|62.63|61.23|62.69|61.29|62.54|61.14|343
1708993800000|2024-02-27 00:30:00|62.62|61.22|62.38|60.98|62.64|61.24|62.35|60.95|348
1708994100000|2024-02-27 00:35:00|62.39|60.99|62.32|60.92|62.4|61|62.29|60.89|65
1708994400000|2024-02-27 00:40:00|62.31|60.91|62.33|60.93|62.38|60.98|62.23|60.83|81
1708994700000|2024-02-27 00:45:00|62.34|60.94|62.38|60.98|62.55|61.15|62.34|60.94|260
1708995000000|2024-02-27 00:50:00|62.4|61|62.8|61.4|62.86|61.46|62.34|60.94|304
1708995300000|2024-02-27 00:55:00|62.81|61.41|62.88|61.48|62.92|61.52|62.79|61.39|230
1708995600000|2024-02-27 01:00:00|62.91|61.51|62.93|61.53|62.96|61.56|62.79|61.39|292
1708995900000|2024-02-27 01:05:00|62.92|61.52|63.03|61.63|63.03|61.63|62.83|61.43|386
1708996200000|2024-02-27 01:10:00|63.02|61.62|63.05|61.65|63.06|61.66|62.91|61.51|245
1708996500000|2024-02-27 01:15:00|63.08|61.68|63.11|61.71|63.15|61.75|62.99|61.59|326
1708996800000|2024-02-27 01:20:00|63.12|61.72|63.09|61.69|63.17|61.77|63.08|61.68|403
1708997100000|2024-02-27 01:25:00|63.08|61.68|63.11|61.71|63.19|61.79|63.07|61.67|303
1708997400000|2024-02-27 01:30:00|63.09|61.69|62.97|61.57|63.1|61.7|62.9|61.5|300
1708997700000|2024-02-27 01:35:00|62.98|61.58|63.02|61.62|63.04|61.64|62.91|61.51|343
1708998000000|2024-02-27 01:40:00|63.03|61.63|63.19|61.79|63.23|61.83|62.96|61.56|410
1708998300000|2024-02-27 01:45:00|63.2|61.8|63.47|62.07|63.53|62.13|63.14|61.74|522
1708998600000|2024-02-27 01:50:00|63.46|62.06|63.55|62.15|63.55|62.15|63.33|61.93|701
1708998900000|2024-02-27 01:55:00|63.56|62.16|63.35|61.95|63.59|62.19|63.26|61.86|727
1708999200000|2024-02-27 02:00:00|63.33|61.93|63.2|61.8|63.46|62.06|63.19|61.79|706
1708999500000|2024-02-27 02:05:00|63.21|61.81|63.42|62.02|63.77|62.37|63.19|61.79|801
1708999800000|2024-02-27 02:10:00|63.41|62.01|63.24|61.84|63.44|62.04|63.1|61.7|732
1709000100000|2024-02-27 02:15:00|63.25|61.85|63.43|62.03|63.56|62.16|63.21|61.81|776
1709000400000|2024-02-27 02:20:00|63.45|62.05|63.4|62|63.61|62.21|63.31|61.91|780
1709000700000|2024-02-27 02:25:00|63.39|61.99|63.29|61.89|63.41|62.01|63.18|61.78|688
1709001000000|2024-02-27 02:30:00|63.27|61.87|63.44|62.04|63.45|62.05|63.14|61.74|643
1709001300000|2024-02-27 02:35:00|63.45|62.05|63.51|62.11|63.55|62.15|63.4|62|603
1709001600000|2024-02-27 02:40:00|63.52|62.12|63.54|62.14|63.56|62.16|63.4|62|538
1709001900000|2024-02-27 02:45:00|63.57|62.17|63.37|61.97|63.58|62.18|63.34|61.94|666
1709002200000|2024-02-27 02:50:00|63.38|61.98|63.25|61.85|63.39|61.99|63.24|61.84|647
1709002500000|2024-02-27 02:55:00|63.26|61.86|63.27|61.87|63.28|61.88|63.17|61.77|616
1709002800000|2024-02-27 03:00:00|63.25|61.85|63.27|61.87|63.41|62.01|63.23|61.83|645
1709003100000|2024-02-27 03:05:00|63.28|61.88|63.38|61.98|63.4|62|63.19|61.79|505
1709003400000|2024-02-27 03:10:00|63.37|61.97|63.41|62.01|63.46|62.06|63.33|61.93|478
1709003700000|2024-02-27 03:15:00|63.4|62|63.42|62.02|63.48|62.08|63.38|61.98|325
1709004000000|2024-02-27 03:20:00|63.43|62.03|63.5|62.1|63.57|62.17|63.41|62.01|227
1709004300000|2024-02-27 03:25:00|63.48|62.08|63.52|62.12|63.57|62.17|63.47|62.07|249
1709004600000|2024-02-27 03:30:00|63.53|62.13|63.55|62.15|63.58|62.18|63.49|62.09|426
1709004900000|2024-02-27 03:35:00|63.57|62.17|63.58|62.18|63.66|62.26|63.48|62.08|497
1709005200000|2024-02-27 03:40:00|63.6|62.2|63.59|62.19|63.65|62.25|63.54|62.14|420
1709005500000|2024-02-27 03:45:00|63.6|62.2|63.37|61.97|63.61|62.21|63.36|61.96|241
1709005800000|2024-02-27 03:50:00|63.38|61.98|63.17|61.77|63.38|61.98|62.93|61.53|625
1709006100000|2024-02-27 03:55:00|63.15|61.75|62.83|61.43|63.19|61.79|62.7|61.3|705
1709006400000|2024-02-27 04:00:00|62.82|61.42|63.11|61.71|63.16|61.76|62.72|61.32|626
1709006700000|2024-02-27 04:05:00|63.12|61.72|63.07|61.67|63.12|61.72|62.97|61.57|600
1709007000000|2024-02-27 04:10:00|63.06|61.66|63.03|61.63|63.11|61.71|63.03|61.63|361
1709007300000|2024-02-27 04:15:00|63.04|61.64|62.95|61.55|63.07|61.67|62.79|61.39|378
1709007600000|2024-02-27 04:20:00|62.94|61.54|63.09|61.69|63.1|61.7|62.92|61.52|171
1709007900000|2024-02-27 04:25:00|63.1|61.7|63.14|61.74|63.17|61.77|63.08|61.68|99
1709008200000|2024-02-27 04:30:00|63.13|61.73|63.13|61.73|63.21|61.81|63.11|61.71|194
1709008500000|2024-02-27 04:35:00|63.12|61.72|63.01|61.61|63.12|61.72|62.99|61.59|119
1709008800000|2024-02-27 04:40:00|63.02|61.62|62.89|61.49|63.05|61.65|62.87|61.47|197
1709009100000|2024-02-27 04:45:00|62.9|61.5|63.01|61.61|63.01|61.61|62.86|61.46|174
1709009400000|2024-02-27 04:50:00|63.03|61.63|62.9|61.5|63.04|61.64|62.87|61.47|282
1709009700000|2024-02-27 04:55:00|62.89|61.49|62.84|61.44|62.91|61.51|62.72|61.32|320
1709010000000|2024-02-27 05:00:00|62.83|61.43|62.75|61.35|62.86|61.46|62.75|61.35|203
1709010300000|2024-02-27 05:05:00|62.76|61.36|62.87|61.47|62.87|61.47|62.75|61.35|159
1709010600000|2024-02-27 05:10:00|62.86|61.46|62.95|61.55|62.98|61.58|62.86|61.46|199
1709010900000|2024-02-27 05:15:00|62.94|61.54|62.95|61.55|62.97|61.57|62.85|61.45|189
1709011200000|2024-02-27 05:20:00|62.94|61.54|62.97|61.57|62.99|61.59|62.92|61.52|91
1709011500000|2024-02-27 05:25:00|62.96|61.56|62.95|61.55|62.99|61.59|62.91|61.51|144
1709011800000|2024-02-27 05:30:00|62.94|61.54|62.86|61.46|62.94|61.54|62.82|61.42|218
1709012100000|2024-02-27 05:35:00|62.87|61.47|62.99|61.59|63.01|61.61|62.84|61.44|99
1709012400000|2024-02-27 05:40:00|62.98|61.58|63.05|61.65|63.05|61.65|62.98|61.58|212
1709012700000|2024-02-27 05:45:00|63.07|61.67|63.14|61.74|63.14|61.74|63.05|61.65|178
1709013000000|2024-02-27 05:50:00|63.13|61.73|63.13|61.73|63.16|61.76|63.04|61.64|288
1709013300000|2024-02-27 05:55:00|63.14|61.74|63.06|61.66|63.14|61.74|63.05|61.65|185
1709013600000|2024-02-27 06:00:00|63.05|61.65|63.11|61.71|63.17|61.77|63.02|61.62|224
1709013900000|2024-02-27 06:05:00|63.1|61.7|63.22|61.82|63.23|61.83|63.09|61.69|163
1709014200000|2024-02-27 06:10:00|63.23|61.83|63.21|61.81|63.27|61.87|63.21|61.81|117
1709014500000|2024-02-27 06:15:00|63.2|61.8|63.23|61.83|63.24|61.84|63.17|61.77|118
1709014800000|2024-02-27 06:20:00|63.22|61.82|63.32|61.92|63.34|61.94|63.21|61.81|101
1709015100000|2024-02-27 06:25:00|63.33|61.93|63.2|61.8|63.34|61.94|63.19|61.79|274
1709015400000|2024-02-27 06:30:00|63.21|61.81|63.14|61.74|63.26|61.86|63.12|61.72|327
1709015700000|2024-02-27 06:35:00|63.15|61.75|63.21|61.81|63.27|61.87|63.09|61.69|172
1709016000000|2024-02-27 06:40:00|63.22|61.82|63.26|61.86|63.26|61.86|63.15|61.75|134
1709016300000|2024-02-27 06:45:00|63.27|61.87|63.14|61.74|63.29|61.89|63.14|61.74|226
1709016600000|2024-02-27 06:50:00|63.13|61.73|62.76|61.36|63.19|61.79|62.7|61.3|113
1709016900000|2024-02-27 06:55:00|62.77|61.37|62.79|61.39|62.82|61.42|62.71|61.31|99
1709017200000|2024-02-27 07:00:00|62.78|61.38|62.57|61.17|62.82|61.42|62.5|61.1|142
1709017500000|2024-02-27 07:05:00|62.58|61.18|62.61|61.21|62.62|61.22|62.44|61.04|274
1709017800000|2024-02-27 07:10:00|62.62|61.22|62.55|61.15|62.65|61.25|62.51|61.11|107
1709018100000|2024-02-27 07:15:00|62.56|61.16|62.62|61.22|62.62|61.22|62.48|61.08|51
1709018400000|2024-02-27 07:20:00|62.63|61.23|62.58|61.18|62.7|61.3|62.54|61.14|219
1709018700000|2024-02-27 07:25:00|62.57|61.17|62.51|61.11|62.57|61.17|62.35|60.95|227
1709019000000|2024-02-27 07:30:00|62.52|61.12|62.26|60.86|62.53|61.13|62.26|60.86|315
1709019300000|2024-02-27 07:35:00|62.27|60.87|62.4|61|62.4|61|62.25|60.85|225
1709019600000|2024-02-27 07:40:00|62.41|61.01|62.41|61.01|62.49|61.09|62.4|61|96
1709019900000|2024-02-27 07:45:00|62.42|61.02|62.35|60.95|62.49|61.09|62.35|60.95|75
1709020200000|2024-02-27 07:50:00|62.34|60.94|62.24|60.84|62.37|60.97|62.2|60.8|207
1709020500000|2024-02-27 07:55:00|62.25|60.85|62.23|60.83|62.29|60.89|62.2|60.8|220
1709020800000|2024-02-27 08:00:00|62.22|60.82|62.39|60.99|62.48|61.08|62.21|60.81|321
1709021100000|2024-02-27 08:05:00|62.38|60.98|62.4|61|62.42|61.02|62.35|60.95|92
1709021400000|2024-02-27 08:10:00|62.41|61.01|62.64|61.24|62.7|61.3|62.4|61|167
1709021700000|2024-02-27 08:15:00|62.65|61.25|62.77|61.37|62.78|61.38|62.63|61.23|69
1709022000000|2024-02-27 08:20:00|62.76|61.36|62.84|61.44|62.84|61.44|62.75|61.35|127
1709022300000|2024-02-27 08:25:00|62.83|61.43|62.77|61.37|62.86|61.46|62.76|61.36|265
1709022600000|2024-02-27 08:30:00|62.76|61.36|62.63|61.23|62.77|61.37|62.58|61.18|374
1709022900000|2024-02-27 08:35:00|62.61|61.21|62.66|61.26|62.67|61.27|62.56|61.16|322
1709023200000|2024-02-27 08:40:00|62.68|61.28|62.58|61.18|62.7|61.3|62.58|61.18|420
1709023500000|2024-02-27 08:45:00|62.59|61.19|62.64|61.24|62.69|61.29|62.51|61.11|415
1709023800000|2024-02-27 08:50:00|62.65|61.25|62.61|61.21|62.65|61.25|62.48|61.08|494
1709024100000|2024-02-27 08:55:00|62.6|61.2|62.59|61.19|62.63|61.23|62.54|61.14|276
1709024400000|2024-02-27 09:00:00|62.58|61.18|62.5|61.1|62.62|61.22|62.49|61.09|356
1709024700000|2024-02-27 09:05:00|62.51|61.11|62.64|61.24|62.65|61.25|62.49|61.09|323
1709025000000|2024-02-27 09:10:00|62.63|61.23|62.74|61.34|62.74|61.34|62.63|61.23|190
1709025300000|2024-02-27 09:15:00|62.73|61.33|62.79|61.39|62.83|61.43|62.72|61.32|152
1709025600000|2024-02-27 09:20:00|62.78|61.38|62.88|61.48|62.9|61.5|62.78|61.38|386
1709025900000|2024-02-27 09:25:00|62.89|61.49|62.84|61.44|62.94|61.54|62.8|61.4|487
1709026200000|2024-02-27 09:30:00|62.85|61.45|63.21|61.81|63.25|61.85|62.85|61.45|261
1709026500000|2024-02-27 09:35:00|63.2|61.8|62.96|61.56|63.44|62.04|62.92|61.52|479
1709026800000|2024-02-27 09:40:00|62.95|61.55|63.05|61.65|63.16|61.76|62.94|61.54|382
1709027100000|2024-02-27 09:45:00|63.06|61.66|62.91|61.51|63.08|61.68|62.9|61.5|419
1709027400000|2024-02-27 09:50:00|62.9|61.5|62.93|61.53|62.98|61.58|62.88|61.48|281
1709027700000|2024-02-27 09:55:00|62.92|61.52|62.95|61.55|62.97|61.57|62.85|61.45|337
1709028000000|2024-02-27 10:00:00|62.96|61.56|62.81|61.41|62.98|61.58|62.64|61.24|119
1709028300000|2024-02-27 10:05:00|62.8|61.4|62.68|61.28|62.86|61.46|62.68|61.28|129
1709028600000|2024-02-27 10:10:00|62.69|61.29|62.72|61.32|62.72|61.32|62.63|61.23|456
1709028900000|2024-02-27 10:15:00|62.71|61.31|62.69|61.29|62.74|61.34|62.62|61.22|364
1709029200000|2024-02-27 10:20:00|62.71|61.31|62.82|61.42|62.87|61.47|62.71|61.31|232
1709029500000|2024-02-27 10:25:00|62.83|61.43|62.97|61.57|62.99|61.59|62.8|61.4|389
1709029800000|2024-02-27 10:30:00|62.98|61.58|62.89|61.49|63.04|61.64|62.82|61.42|343
1709030100000|2024-02-27 10:35:00|62.9|61.5|62.88|61.48|62.92|61.52|62.79|61.39|178
1709030400000|2024-02-27 10:40:00|62.89|61.49|62.95|61.55|62.97|61.57|62.83|61.43|252
1709030700000|2024-02-27 10:45:00|62.96|61.56|63.05|61.65|63.06|61.66|62.92|61.52|210
1709031000000|2024-02-27 10:50:00|63.06|61.66|63.04|61.64|63.14|61.74|63.03|61.63|222
1709031300000|2024-02-27 10:55:00|63.05|61.65|63.01|61.61|63.08|61.68|63|61.6|408
1709031600000|2024-02-27 11:00:00|63|61.6|62.84|61.44|63.02|61.62|62.83|61.43|381
1709031900000|2024-02-27 11:05:00|62.83|61.43|62.96|61.56|63|61.6|62.82|61.42|346
1709032200000|2024-02-27 11:10:00|62.95|61.55|62.79|61.39|62.96|61.56|62.77|61.37|305
1709032500000|2024-02-27 11:15:00|62.8|61.4|62.69|61.29|62.87|61.47|62.69|61.29|333
1709032800000|2024-02-27 11:20:00|62.71|61.31|62.57|61.17|62.72|61.32|62.53|61.13|295
1709033100000|2024-02-27 11:25:00|62.58|61.18|62.66|61.26|62.67|61.27|62.57|61.17|119
1709033400000|2024-02-27 11:30:00|62.68|61.28|62.65|61.25|62.76|61.36|62.64|61.24|101
1709033700000|2024-02-27 11:35:00|62.66|61.26|62.63|61.23|62.69|61.29|62.61|61.21|390
1709034000000|2024-02-27 11:40:00|62.62|61.22|62.47|61.07|62.63|61.23|62.43|61.03|401
1709034300000|2024-02-27 11:45:00|62.48|61.08|62.61|61.21|62.62|61.22|62.4|61|248
1709034600000|2024-02-27 11:50:00|62.6|61.2|62.66|61.26|62.67|61.27|62.58|61.18|76
1709034900000|2024-02-27 11:55:00|62.65|61.25|62.7|61.3|62.7|61.3|62.65|61.25|137
1709035200000|2024-02-27 12:00:00|62.69|61.29|62.62|61.22|62.69|61.29|62.58|61.18|220
1709035500000|2024-02-27 12:05:00|62.63|61.23|62.63|61.23|62.7|61.3|62.58|61.18|359
1709035800000|2024-02-27 12:10:00|62.65|61.25|62.45|61.05|62.65|61.25|62.41|61.01|341
1709036100000|2024-02-27 12:15:00|62.44|61.04|62.43|61.03|62.48|61.08|62.38|60.98|478
1709036400000|2024-02-27 12:20:00|62.45|61.05|62.61|61.21|62.64|61.24|62.43|61.03|499
1709036700000|2024-02-27 12:25:00|62.62|61.22|62.66|61.26|62.77|61.37|62.52|61.12|525
1709037000000|2024-02-27 12:30:00|62.67|61.27|62.87|61.47|62.96|61.56|62.55|61.15|504
1709037300000|2024-02-27 12:35:00|62.88|61.48|63.1|61.7|63.19|61.79|62.79|61.39|492
1709037600000|2024-02-27 12:40:00|63.11|61.71|63.27|61.87|63.29|61.89|63.06|61.66|334
1709037900000|2024-02-27 12:45:00|63.28|61.88|63.02|61.62|63.33|61.93|62.98|61.58|521
1709038200000|2024-02-27 12:50:00|63.03|61.63|63.23|61.83|63.24|61.84|62.96|61.56|565
1709038500000|2024-02-27 12:55:00|63.22|61.82|62.76|61.36|63.23|61.83|62.72|61.32|240
1709038800000|2024-02-27 13:00:00|62.77|61.37|62.96|61.56|62.98|61.58|62.6|61.2|475
1709039100000|2024-02-27 13:05:00|62.97|61.57|63.07|61.67|63.18|61.78|62.87|61.47|398
1709039400000|2024-02-27 13:10:00|63.06|61.66|63|61.6|63.15|61.75|62.96|61.56|561
1709039700000|2024-02-27 13:15:00|62.99|61.59|63.15|61.75|63.16|61.76|62.98|61.58|204
1709040000000|2024-02-27 13:20:00|63.16|61.76|62.79|61.39|63.16|61.76|62.77|61.37|401
1709040300000|2024-02-27 13:25:00|62.78|61.38|62.63|61.23|62.81|61.41|62.45|61.05|454
1709040600000|2024-02-27 13:30:00|62.64|61.24|62.94|61.54|63|61.6|62.64|61.24|464
1709040900000|2024-02-27 13:35:00|62.93|61.53|62.91|61.51|63.05|61.65|62.87|61.47|619
1709041200000|2024-02-27 13:40:00|62.9|61.5|63.02|61.62|63.09|61.69|62.84|61.44|458
1709041500000|2024-02-27 13:45:00|63.04|61.64|63.2|61.8|63.22|61.82|63.01|61.61|305
1709041800000|2024-02-27 13:50:00|63.22|61.82|63.42|62.02|63.42|62.02|63.21|61.81|118
1709042100000|2024-02-27 13:55:00|63.43|62.03|63.51|62.11|63.51|62.11|63.33|61.93|414
1709042400000|2024-02-27 14:00:00|63.5|62.1|63.08|61.68|63.57|62.17|63.08|61.68|474
1709042700000|2024-02-27 14:05:00|63.1|61.7|63.18|61.78|63.29|61.89|63.05|61.65|604
1709043000000|2024-02-27 14:10:00|63.19|61.79|63.37|61.97|63.45|62.05|63.17|61.77|383
1709043300000|2024-02-27 14:15:00|63.36|61.96|63.31|61.91|63.41|62.01|63.23|61.83|394
1709043600000|2024-02-27 14:20:00|63.32|61.92|62.98|61.58|63.33|61.93|62.92|61.52|431
1709043900000|2024-02-27 14:25:00|62.99|61.59|63.32|61.92|63.37|61.97|62.93|61.53|358
1709044200000|2024-02-27 14:30:00|63.34|61.94|63.46|62.06|63.47|62.07|63.27|61.87|240
1709044500000|2024-02-27 14:35:00|63.47|62.07|63.31|61.91|63.57|62.17|63.26|61.86|291
1709044800000|2024-02-27 14:40:00|63.3|61.9|62.99|61.59|63.32|61.92|62.93|61.53|447
1709045100000|2024-02-27 14:45:00|62.98|61.58|62.89|61.49|63.07|61.67|62.71|61.31|483
1709045400000|2024-02-27 14:50:00|62.88|61.48|62.98|61.58|63.06|61.66|62.71|61.31|446
1709045700000|2024-02-27 14:55:00|63|61.6|63.01|61.61|63.07|61.67|62.89|61.49|304
1709046000000|2024-02-27 15:00:00|63.02|61.62|63.17|61.77|63.18|61.78|63.01|61.61|135
1709046300000|2024-02-27 15:05:00|63.18|61.78|62.87|61.47|63.21|61.81|62.82|61.42|567
1709046600000|2024-02-27 15:10:00|62.88|61.48|62.97|61.57|63.02|61.62|62.79|61.39|407
1709046900000|2024-02-27 15:15:00|62.98|61.58|63.15|61.75|63.25|61.85|62.9|61.5|398
1709047200000|2024-02-27 15:20:00|63.16|61.76|63.04|61.64|63.19|61.79|63.03|61.63|167
1709047500000|2024-02-27 15:25:00|63.05|61.65|62.95|61.55|63.06|61.66|62.91|61.51|66
1709047800000|2024-02-27 15:30:00|62.96|61.56|62.79|61.39|62.98|61.58|62.79|61.39|73
1709048100000|2024-02-27 15:35:00|62.8|61.4|62.75|61.35|62.91|61.51|62.73|61.33|234
1709048400000|2024-02-27 15:40:00|62.76|61.36|62.65|61.25|62.77|61.37|62.53|61.13|414
1709048700000|2024-02-27 15:45:00|62.64|61.24|62.5|61.1|62.66|61.26|62.39|60.99|387
1709049000000|2024-02-27 15:50:00|62.49|61.09|61.9|60.5|62.52|61.12|61.83|60.43|496
1709049300000|2024-02-27 15:55:00|61.91|60.51|62.03|60.63|62.13|60.73|61.75|60.35|356
1709049600000|2024-02-27 16:00:00|62.04|60.64|62.42|61.02|62.47|61.07|62.02|60.62|118
1709049900000|2024-02-27 16:05:00|62.43|61.03|61.6|60.2|62.47|61.07|61.58|60.18|610
1709050200000|2024-02-27 16:10:00|61.59|60.19|61.88|60.48|61.91|60.51|61.46|60.06|534
1709050500000|2024-02-27 16:15:00|61.89|60.49|62.23|60.83|62.23|60.83|61.86|60.46|279
1709050800000|2024-02-27 16:20:00|62.22|60.82|62.32|60.92|62.43|61.03|62.2|60.8|348
1709051100000|2024-02-27 16:25:00|62.33|60.93|62.2|60.8|62.45|61.05|62.19|60.79|136
1709051400000|2024-02-27 16:30:00|62.22|60.82|62.28|60.88|62.36|60.96|62.18|60.78|304
1709051700000|2024-02-27 16:35:00|62.29|60.89|62.27|60.87|62.29|60.89|62.16|60.76|494
1709052000000|2024-02-27 16:40:00|62.26|60.86|62.17|60.77|62.27|60.87|62|60.6|536
1709052300000|2024-02-27 16:45:00|62.18|60.78|62.23|60.83|62.38|60.98|62.15|60.75|459
1709052600000|2024-02-27 16:50:00|62.25|60.85|62.2|60.8|62.28|60.88|62.16|60.76|391
1709052900000|2024-02-27 16:55:00|62.21|60.81|62.3|60.9|62.31|60.91|62.21|60.81|383
1709053200000|2024-02-27 17:00:00|62.31|60.91|62.25|60.85|62.36|60.96|62.15|60.75|260
1709053500000|2024-02-27 17:05:00|62.24|60.84|62.39|60.99|62.39|60.99|62.23|60.83|209
1709053800000|2024-02-27 17:10:00|62.38|60.98|62.33|60.93|62.41|61.01|62.27|60.87|194
1709054100000|2024-02-27 17:15:00|62.32|60.92|62.42|61.02|62.42|61.02|62.28|60.88|93
1709054400000|2024-02-27 17:20:00|62.43|61.03|62.24|60.84|62.45|61.05|62.24|60.84|322
1709054700000|2024-02-27 17:25:00|62.23|60.83|62.31|60.91|62.33|60.93|62.1|60.7|406
1709055000000|2024-02-27 17:30:00|62.3|60.9|61.93|60.53|62.33|60.93|61.83|60.43|404
1709055300000|2024-02-27 17:35:00|61.94|60.54|61.72|60.32|62|60.6|61.69|60.29|373
1709055600000|2024-02-27 17:40:00|61.73|60.33|61.78|60.38|61.9|60.5|61.68|60.28|256
1709055900000|2024-02-27 17:45:00|61.77|60.37|61.91|60.51|61.99|60.59|61.77|60.37|255
1709056200000|2024-02-27 17:50:00|61.9|60.5|61.79|60.39|61.9|60.5|61.68|60.28|283
1709056500000|2024-02-27 17:55:00|61.8|60.4|61.81|60.41|61.83|60.43|61.71|60.31|197
1709056800000|2024-02-27 18:00:00|61.82|60.42|61.93|60.53|61.96|60.56|61.78|60.38|212
1709057100000|2024-02-27 18:05:00|61.92|60.52|61.9|60.5|61.94|60.54|61.84|60.44|144
1709057400000|2024-02-27 18:10:00|61.91|60.51|62.11|60.71|62.19|60.79|61.9|60.5|342
1709057700000|2024-02-27 18:15:00|62.1|60.7|62.26|60.86|62.29|60.89|62.07|60.67|354
1709058000000|2024-02-27 18:20:00|62.25|60.85|62.29|60.89|62.3|60.9|62.18|60.78|235
1709058300000|2024-02-27 18:25:00|62.3|60.9|62.45|61.05|62.46|61.06|62.29|60.89|291
1709058600000|2024-02-27 18:30:00|62.46|61.06|62.51|61.11|62.58|61.18|62.38|60.98|252
1709058900000|2024-02-27 18:35:00|62.52|61.12|62.58|61.18|62.6|61.2|62.45|61.05|417
1709059200000|2024-02-27 18:40:00|62.59|61.19|62.57|61.17|62.59|61.19|62.54|61.14|92
1709059500000|2024-02-27 18:45:00|62.56|61.16|62.6|61.2|62.63|61.23|62.52|61.12|107
1709059800000|2024-02-27 18:50:00|62.61|61.21|63.11|61.71|63.19|61.79|62.59|61.19|320
1709060100000|2024-02-27 18:55:00|63.1|61.7|62.85|61.45|63.11|61.71|62.85|61.45|304
1709060400000|2024-02-27 19:00:00|62.86|61.46|62.74|61.34|62.98|61.58|62.73|61.33|318
1709060700000|2024-02-27 19:05:00|62.75|61.35|63.11|61.71|63.17|61.77|62.74|61.34|341
1709061000000|2024-02-27 19:10:00|63.16|61.76|63.09|61.69|63.21|61.81|63.04|61.64|391
1709061300000|2024-02-27 19:15:00|63.08|61.68|63.24|61.84|63.27|61.87|63.08|61.68|54
1709061600000|2024-02-27 19:20:00|63.23|61.83|63.27|61.87|63.35|61.95|63.22|61.82|204
1709061900000|2024-02-27 19:25:00|63.26|61.86|63.41|62.01|63.41|62.01|63.09|61.69|313
1709062200000|2024-02-27 19:30:00|63.42|62.02|63.31|61.91|63.46|62.06|63.02|61.62|316
1709062500000|2024-02-27 19:35:00|63.33|61.93|63.08|61.68|63.33|61.93|63.03|61.63|308
1709062800000|2024-02-27 19:40:00|63.07|61.67|63.27|61.87|63.28|61.88|62.91|61.51|330
1709063100000|2024-02-27 19:45:00|63.28|61.88|63.34|61.94|63.54|62.14|63.28|61.88|122
1709063400000|2024-02-27 19:50:00|63.33|61.93|63.39|61.99|63.57|62.17|63.3|61.9|375
1709063700000|2024-02-27 19:55:00|63.4|62|63.35|61.95|63.46|62.06|63.3|61.9|387
1709064000000|2024-02-27 20:00:00|63.34|61.94|63.3|61.9|63.4|62|63.23|61.83|550
1709064300000|2024-02-27 20:05:00|63.29|61.89|63.22|61.82|63.36|61.96|63.14|61.74|570
1709064600000|2024-02-27 20:10:00|63.21|61.81|63.13|61.73|63.27|61.87|63.08|61.68|422
1709064900000|2024-02-27 20:15:00|63.12|61.72|62.98|61.58|63.16|61.76|62.89|61.49|440
1709065200000|2024-02-27 20:20:00|62.97|61.57|62.88|61.48|63.06|61.66|62.88|61.48|363
1709065500000|2024-02-27 20:25:00|62.86|61.46|62.93|61.53|63|61.6|62.86|61.46|257
1709065800000|2024-02-27 20:30:00|62.92|61.52|62.72|61.32|63.05|61.65|62.72|61.32|98
1709066100000|2024-02-27 20:35:00|62.71|61.31|62.63|61.23|62.77|61.37|62.59|61.19|268
1709066400000|2024-02-27 20:40:00|62.62|61.22|62.81|61.41|62.82|61.42|62.61|61.21|325
1709066700000|2024-02-27 20:45:00|62.8|61.4|63.08|61.68|63.09|61.69|62.77|61.37|341
1709067000000|2024-02-27 20:50:00|63.09|61.69|63.15|61.75|63.19|61.79|63.08|61.68|324
1709067300000|2024-02-27 20:55:00|63.14|61.74|63.32|61.92|63.33|61.93|62.97|61.57|396
1709067600000|2024-02-27 21:00:00|63.31|61.91|63.02|61.62|63.32|61.92|62.97|61.57|376
1709067900000|2024-02-27 21:05:00|63.03|61.63|63.02|61.62|63.15|61.75|62.99|61.59|270
1709068200000|2024-02-27 21:10:00|63.03|61.63|63.06|61.66|63.1|61.7|62.96|61.56|316
1709068500000|2024-02-27 21:15:00|63.07|61.67|63.14|61.74|63.22|61.82|63.02|61.62|274
1709068800000|2024-02-27 21:20:00|63.15|61.75|63.26|61.86|63.28|61.88|63.13|61.73|271
1709069100000|2024-02-27 21:25:00|63.27|61.87|63.21|61.81|63.29|61.89|63.17|61.77|70
1709069400000|2024-02-27 21:30:00|63.2|61.8|63.28|61.88|63.3|61.9|63.17|61.77|139
1709069700000|2024-02-27 21:35:00|63.29|61.89|63.27|61.87|63.29|61.89|63.15|61.75|218
1709070000000|2024-02-27 21:40:00|63.28|61.88|63.4|62|63.4|62|63.27|61.87|41
1709070300000|2024-02-27 21:45:00|63.39|61.99|63.2|61.8|63.41|62.01|63.19|61.79|38
1709070600000|2024-02-27 21:50:00|63.21|61.81|63.12|61.72|63.21|61.81|63.06|61.66|232
1709070900000|2024-02-27 21:55:00|63.11|61.71|63.22|61.82|63.23|61.83|63.11|61.71|234
1709071200000|2024-02-27 22:00:00|63.23|61.83|63.39|61.99|63.39|61.99|63.19|61.79|76
1709071500000|2024-02-27 22:05:00|63.38|61.98|63.34|61.94|63.39|61.99|63.3|61.9|116
1709071800000|2024-02-27 22:10:00|63.35|61.95|63.38|61.98|63.38|61.98|63.29|61.89|62
1709072100000|2024-02-27 22:15:00|63.36|61.96|63.43|62.03|63.44|62.04|63.36|61.96|63
1709072400000|2024-02-27 22:20:00|63.44|62.04|63.54|62.14|63.6|62.2|63.44|62.04|77
1709072700000|2024-02-27 22:25:00|63.53|62.13|63.61|62.21|63.62|62.22|63.48|62.08|74
1709073000000|2024-02-27 22:30:00|63.6|62.2|63.46|62.06|63.62|62.22|63.39|61.99|71
1709073300000|2024-02-27 22:35:00|63.45|62.05|63.37|61.97|63.58|62.18|63.36|61.96|67
1709073600000|2024-02-27 22:40:00|63.36|61.96|63.54|62.14|63.64|62.24|63.36|61.96|98
1709073900000|2024-02-27 22:45:00|63.55|62.15|63.39|61.99|63.55|62.15|63.37|61.97|83
1709074200000|2024-02-27 22:50:00|63.37|61.97|63.29|61.89|63.37|61.97|63.2|61.8|72
1709074500000|2024-02-27 22:55:00|63.3|61.9|63.18|61.78|63.31|61.91|63.18|61.78|41
1709074800000|2024-02-27 23:00:00|63.21|61.81|63.14|61.74|63.29|61.89|63.11|61.71|121
1709075100000|2024-02-27 23:05:00|63.15|61.75|63.21|61.81|63.25|61.85|63.15|61.75|272
1709075400000|2024-02-27 23:10:00|63.22|61.82|63.2|61.8|63.25|61.85|63.16|61.76|236
1709075700000|2024-02-27 23:15:00|63.19|61.79|63.28|61.88|63.28|61.88|63.12|61.72|158
1709076000000|2024-02-27 23:20:00|63.29|61.89|63.17|61.77|63.29|61.89|63.15|61.75|248
1709076300000|2024-02-27 23:25:00|63.16|61.76|63.2|61.8|63.23|61.83|63.13|61.73|72
1709076600000|2024-02-27 23:30:00|63.19|61.79|63.2|61.8|63.22|61.82|63.14|61.74|175
1709076900000|2024-02-27 23:35:00|63.19|61.79|63.15|61.75|63.21|61.81|63.1|61.7|196
1709077200000|2024-02-27 23:40:00|63.13|61.73|63.14|61.74|63.17|61.77|63.11|61.71|140
1709077500000|2024-02-27 23:45:00|63.15|61.75|63.08|61.68|63.15|61.75|63.06|61.66|77
1709077800000|2024-02-27 23:50:00|63.07|61.67|63.1|61.7|63.11|61.71|63.02|61.62|190
1709078100000|2024-02-27 23:55:00|63.08|61.68|63.1|61.7|63.1|61.7|63.07|61.67|73
1709078400000|2024-02-28 00:00:00|63.09|61.69|63.35|61.95|63.37|61.97|63.08|61.68|80
1709078700000|2024-02-28 00:05:00|63.36|61.96|63.38|61.98|63.6|62.2|63.35|61.95|109
1709079000000|2024-02-28 00:10:00|63.37|61.97|63.39|61.99|63.5|62.1|63.24|61.84|249
1709079300000|2024-02-28 00:15:00|63.4|62|63.25|61.85|63.42|62.02|63.23|61.83|457
1709079600000|2024-02-28 00:20:00|63.26|61.86|63.56|62.16|63.56|62.16|63.24|61.84|314
1709079900000|2024-02-28 00:25:00|63.57|62.17|63.09|62.49|63.65|62.51|63.08|62.09|83
1709080200000|2024-02-28 00:30:00|63.07|62.47|63.38|61.98|63.54|62.51|63.06|61.97|149
1709080500000|2024-02-28 00:35:00|63.4|62|63.3|61.9|63.43|62.03|63.26|61.86|176
1709080800000|2024-02-28 00:40:00|63.31|61.91|63.28|61.88|63.37|61.97|63.26|61.86|218
1709081100000|2024-02-28 00:45:00|63.27|61.87|63.28|61.88|63.36|61.96|63.25|61.85|265
1709081400000|2024-02-28 00:50:00|63.26|61.86|63.11|61.71|63.3|61.9|63.07|61.67|310
1709081700000|2024-02-28 00:55:00|63.12|61.72|63.17|61.77|63.17|61.77|63.08|61.68|218
1709082000000|2024-02-28 01:00:00|63.16|61.76|63.06|61.66|63.22|62.22|62.73|61.66|114
1709082300000|2024-02-28 01:05:00|63.05|61.65|62.92|61.52|63.12|61.72|62.91|61.51|254
1709082600000|2024-02-28 01:10:00|62.91|61.51|62.75|61.35|62.95|61.55|62.66|61.26|318
1709082900000|2024-02-28 01:15:00|62.76|61.36|62.9|61.5|62.91|61.51|62.6|61.2|356
1709083200000|2024-02-28 01:20:00|62.91|61.51|62.86|61.46|62.96|61.56|62.86|61.46|169
1709083500000|2024-02-28 01:25:00|62.87|61.47|62.78|61.38|62.9|61.5|62.77|61.37|242
1709083800000|2024-02-28 01:30:00|62.77|61.37|62.75|61.35|62.87|61.47|62.74|61.34|321
1709084100000|2024-02-28 01:35:00|62.76|61.36|62.65|61.25|62.77|61.37|62.63|61.23|315
1709084400000|2024-02-28 01:40:00|62.67|61.27|62.65|61.25|62.74|61.34|62.64|61.24|41
1709084700000|2024-02-28 01:45:00|62.64|61.24|62.76|61.36|62.88|61.48|62.64|61.24|193
1709085000000|2024-02-28 01:50:00|62.75|61.35|62.79|61.39|62.87|61.47|62.73|61.33|334
1709085300000|2024-02-28 01:55:00|62.78|61.38|62.72|61.32|62.79|61.39|62.62|61.22|248
1709085600000|2024-02-28 02:00:00|62.73|61.33|62.65|61.25|62.77|61.37|62.65|61.25|69
1709085900000|2024-02-28 02:05:00|62.63|61.23|62.72|61.32|62.79|61.39|62.56|61.16|310
1709086200000|2024-02-28 02:10:00|62.73|61.33|62.8|61.4|62.8|61.4|62.7|61.3|277
1709086500000|2024-02-28 02:15:00|62.82|61.42|62.74|61.34|62.83|61.43|62.68|61.28|238
1709086800000|2024-02-28 02:20:00|62.72|61.32|62.84|61.44|62.85|61.45|62.72|61.32|144
1709087100000|2024-02-28 02:25:00|62.85|61.45|62.87|61.47|62.88|61.48|62.77|61.37|278
1709087400000|2024-02-28 02:30:00|62.88|61.48|62.75|61.35|62.88|61.48|62.74|61.34|323
1709087700000|2024-02-28 02:35:00|62.74|61.34|62.66|61.26|62.75|61.35|62.61|61.21|253
1709088000000|2024-02-28 02:40:00|62.65|61.25|62.74|61.34|62.75|61.35|62.63|61.23|280
1709088300000|2024-02-28 02:45:00|62.75|61.35|62.69|61.29|62.79|61.39|62.66|61.26|284
1709088600000|2024-02-28 02:50:00|62.68|61.28|62.73|61.33|62.74|61.34|62.65|61.25|265
1709088900000|2024-02-28 02:55:00|62.72|61.32|62.73|61.33|62.74|61.34|62.63|61.23|176
1709089200000|2024-02-28 03:00:00|62.72|61.32|62.6|61.2|62.73|61.33|62.58|61.18|210
1709089500000|2024-02-28 03:05:00|62.59|61.19|62.43|61.03|62.6|61.2|62.41|61.01|175
1709089800000|2024-02-28 03:10:00|62.44|61.04|62.36|60.96|62.44|61.04|62.32|60.92|175
1709090100000|2024-02-28 03:15:00|62.37|60.97|62.43|61.03|62.44|61.04|62.23|60.83|244
1709090400000|2024-02-28 03:20:00|62.42|61.02|62.58|61.18|62.59|61.19|62.39|60.99|172
1709090700000|2024-02-28 03:25:00|62.59|61.19|62.5|61.1|62.6|61.2|62.43|61.03|213
1709091000000|2024-02-28 03:30:00|62.51|61.11|62.4|61|62.57|61.17|62.32|60.92|291
1709091300000|2024-02-28 03:35:00|62.41|61.01|62.43|61.03|62.46|61.06|62.32|60.92|319
1709091600000|2024-02-28 03:40:00|62.42|61.02|62.42|61.02|62.52|61.12|62.37|60.97|424
1709091900000|2024-02-28 03:45:00|62.41|61.01|62.42|61.02|62.46|61.06|62.37|60.97|458
1709092200000|2024-02-28 03:50:00|62.41|61.01|62.44|61.04|62.49|61.09|62.33|60.93|312
1709092500000|2024-02-28 03:55:00|62.45|61.05|62.42|61.02|62.51|61.11|62.34|60.94|254
1709092800000|2024-02-28 04:00:00|62.43|61.03|62.59|61.19|62.61|61.21|62.37|60.97|250
1709093100000|2024-02-28 04:05:00|62.6|61.2|62.59|61.19|62.67|61.27|62.54|61.14|249
1709093400000|2024-02-28 04:10:00|62.58|61.18|62.61|61.21|62.62|61.22|62.54|61.14|200
1709093700000|2024-02-28 04:15:00|62.64|61.24|62.68|61.28|62.69|61.29|62.59|61.19|70
1709094000000|2024-02-28 04:20:00|62.69|61.29|62.8|61.4|62.8|61.4|62.68|61.28|134
1709094300000|2024-02-28 04:25:00|62.81|61.41|62.79|61.39|62.83|61.43|62.78|61.38|227
1709094600000|2024-02-28 04:30:00|62.8|61.4|62.69|61.29|62.8|61.4|62.61|61.21|404
1709094900000|2024-02-28 04:35:00|62.7|61.3|62.92|61.52|62.94|61.54|62.62|61.22|135
1709095200000|2024-02-28 04:40:00|62.9|61.5|62.97|61.57|62.99|61.59|62.9|61.5|38
1709095500000|2024-02-28 04:45:00|62.98|61.58|62.9|61.5|62.98|61.58|62.9|61.5|41
1709095800000|2024-02-28 04:50:00|62.91|61.51|62.93|61.53|62.93|61.53|62.84|61.44|24
1709096100000|2024-02-28 04:55:00|62.92|61.52|62.84|61.44|62.98|61.58|62.84|61.44|234
1709096400000|2024-02-28 05:00:00|62.85|61.45|62.85|61.45|62.89|61.49|62.79|61.39|140
1709096700000|2024-02-28 05:05:00|62.86|61.46|62.89|61.49|62.9|61.5|62.76|61.36|223
1709097000000|2024-02-28 05:10:00|62.9|61.5|62.96|61.56|62.96|61.56|62.86|61.46|175
1709097300000|2024-02-28 05:15:00|62.97|61.57|62.88|61.48|62.97|61.57|62.81|61.41|367
1709097600000|2024-02-28 05:20:00|62.86|61.46|62.79|61.39|62.87|61.47|62.77|61.37|493
1709097900000|2024-02-28 05:25:00|62.78|61.38|62.8|61.4|62.85|61.45|62.76|61.36|414
1709098200000|2024-02-28 05:30:00|62.78|61.38|62.8|61.4|62.86|61.46|62.76|61.36|379
1709098500000|2024-02-28 05:35:00|62.79|61.39|62.73|61.33|62.83|61.43|62.71|61.31|204
1709098800000|2024-02-28 05:40:00|62.74|61.34|62.64|61.24|62.78|61.38|62.61|61.21|368
1709099100000|2024-02-28 05:45:00|62.63|61.23|62.61|61.21|62.66|61.26|62.58|61.18|334
1709099400000|2024-02-28 05:50:00|62.62|61.22|62.64|61.24|62.69|61.29|62.61|61.21|213
1709099700000|2024-02-28 05:55:00|62.65|61.25|62.59|61.19|62.67|61.27|62.54|61.14|263
1709100000000|2024-02-28 06:00:00|62.58|61.18|62.53|61.13|62.67|61.27|62.5|61.1|392
1709100300000|2024-02-28 06:05:00|62.51|61.11|62.49|61.09|62.57|61.17|62.48|61.08|333
1709100600000|2024-02-28 06:10:00|62.5|61.1|62.43|61.03|62.61|61.21|62.43|61.03|287
1709100900000|2024-02-28 06:15:00|62.44|61.04|62.55|61.15|62.55|61.15|62.38|60.98|458
1709101200000|2024-02-28 06:20:00|62.54|61.14|62.58|61.18|62.65|61.25|62.54|61.14|260
1709101500000|2024-02-28 06:25:00|62.59|61.19|62.67|61.27|62.68|61.28|62.58|61.18|199
1709101800000|2024-02-28 06:30:00|62.68|61.28|62.74|61.34|62.77|61.37|62.67|61.27|145
1709102100000|2024-02-28 06:35:00|62.73|61.33|62.71|61.31|62.8|61.4|62.7|61.3|179
1709102400000|2024-02-28 06:40:00|62.7|61.3|62.64|61.24|62.74|61.34|62.6|61.2|260
1709102700000|2024-02-28 06:45:00|62.67|61.27|62.56|61.16|62.71|61.31|62.56|61.16|196
1709103000000|2024-02-28 06:50:00|62.54|61.14|62.52|61.12|62.54|61.14|62.43|61.03|323
1709103300000|2024-02-28 06:55:00|62.51|61.11|62.57|61.17|62.62|61.22|62.5|61.1|302
1709103600000|2024-02-28 07:00:00|62.58|61.18|62.41|61.01|62.58|61.18|62.41|61.01|349
1709103900000|2024-02-28 07:05:00|62.42|61.02|62.58|61.18|62.59|61.19|62.41|61.01|196
1709104200000|2024-02-28 07:10:00|62.57|61.17|62.65|61.25|62.66|61.26|62.57|61.17|136
1709104500000|2024-02-28 07:15:00|62.66|61.26|62.64|61.24|62.72|61.32|62.6|61.2|316
1709104800000|2024-02-28 07:20:00|62.63|61.23|62.74|61.34|62.74|61.34|62.63|61.23|116
1709105100000|2024-02-28 07:25:00|62.75|61.35|62.72|61.32|62.76|61.36|62.62|61.22|192
1709105400000|2024-02-28 07:30:00|62.73|61.33|62.71|61.31|62.83|61.43|62.68|61.28|285
1709105700000|2024-02-28 07:35:00|62.76|61.36|62.93|61.53|62.94|61.54|62.76|61.36|187
1709106000000|2024-02-28 07:40:00|62.94|61.54|63.13|61.73|63.26|61.86|62.94|61.54|287
1709106300000|2024-02-28 07:45:00|63.15|61.75|63.19|61.79|63.21|61.81|63.1|61.7|489
1709106600000|2024-02-28 07:50:00|63.2|61.8|63.49|62.09|63.5|62.1|63.18|61.78|332
1709106900000|2024-02-28 07:55:00|63.48|62.08|63.49|62.09|63.51|62.11|63.32|61.92|491
1709107200000|2024-02-28 08:00:00|63.5|62.1|63.69|62.29|63.69|62.29|63.44|62.04|347
1709107500000|2024-02-28 08:05:00|63.68|62.28|63.97|62.57|64.06|62.66|63.68|62.28|428
1709107800000|2024-02-28 08:10:00|63.98|62.58|64.09|62.69|64.09|62.69|63.72|62.32|559
1709108100000|2024-02-28 08:15:00|64.08|62.68|64.08|62.68|64.09|62.69|63.92|62.52|392
1709108400000|2024-02-28 08:20:00|64.05|62.65|64.19|62.79|64.22|62.82|64.01|62.61|405
1709108700000|2024-02-28 08:25:00|64.2|62.8|64.19|62.79|64.32|62.92|64.14|62.74|491
1709109000000|2024-02-28 08:30:00|64.18|62.78|64.24|62.84|64.3|62.9|64.07|62.67|417
1709109300000|2024-02-28 08:35:00|64.25|62.85|64.29|62.89|64.36|62.96|64.08|62.68|431
1709109600000|2024-02-28 08:40:00|64.28|62.88|64.44|63.04|64.48|63.08|64.26|62.86|442
1709109900000|2024-02-28 08:45:00|64.43|63.03|64.32|62.92|64.57|63.17|64.26|62.86|467
1709110200000|2024-02-28 08:50:00|64.33|62.93|64.4|63|64.4|63|64.13|62.73|559
1709110500000|2024-02-28 08:55:00|64.38|62.98|64.41|63.01|64.58|63.18|64.36|62.96|507
1709110800000|2024-02-28 09:00:00|64.42|63.02|64.12|62.72|64.45|63.05|64|62.6|549
1709111100000|2024-02-28 09:05:00|64.11|62.71|63.97|62.57|64.21|62.81|63.8|62.4|490
1709111400000|2024-02-28 09:10:00|63.96|62.56|64.29|62.89|64.35|62.95|63.92|62.52|439
1709111700000|2024-02-28 09:15:00|64.3|62.9|64.19|62.79|64.44|63.04|64.19|62.79|497
1709112000000|2024-02-28 09:20:00|64.18|62.78|63.93|62.53|64.2|62.8|63.92|62.52|574
1709112300000|2024-02-28 09:25:00|63.94|62.54|63.99|62.59|64.01|62.61|63.88|62.48|265
1709112600000|2024-02-28 09:30:00|64.01|62.61|64.16|62.76|64.19|62.79|63.97|62.57|217
1709112900000|2024-02-28 09:35:00|64.15|62.75|64.37|62.97|64.37|62.97|64.09|62.69|279
1709113200000|2024-02-28 09:40:00|64.39|62.99|64.46|63.06|64.48|63.08|64.37|62.97|91
1709113500000|2024-02-28 09:45:00|64.45|63.05|64.58|63.18|64.59|63.19|64.43|63.03|252
1709113800000|2024-02-28 09:50:00|64.57|63.17|64.43|63.03|64.66|63.26|64.4|63|359
1709114100000|2024-02-28 09:55:00|64.44|63.04|64.53|63.13|64.56|63.16|64.28|62.88|395
1709114400000|2024-02-28 10:00:00|64.54|63.14|64.45|63.05|64.59|63.19|64.36|62.96|437
1709114700000|2024-02-28 10:05:00|64.46|63.06|64.37|62.97|64.46|63.06|64.29|62.89|279
1709115000000|2024-02-28 10:10:00|64.36|62.96|64.23|62.83|64.36|62.96|64.15|62.75|376
1709115300000|2024-02-28 10:15:00|64.24|62.84|64.23|62.83|64.28|62.88|64.04|62.64|392
1709115600000|2024-02-28 10:20:00|64.24|62.84|64.18|62.78|64.3|62.9|64.14|62.74|415
1709115900000|2024-02-28 10:25:00|64.17|62.77|64.26|62.86|64.29|62.89|64.14|62.74|383
1709116200000|2024-02-28 10:30:00|64.27|62.87|64.21|62.81|64.3|62.9|64.14|62.74|454
1709116500000|2024-02-28 10:35:00|64.22|62.82|64.17|62.77|64.3|62.9|64.16|62.76|197
1709116800000|2024-02-28 10:40:00|64.2|62.8|64.18|62.78|64.23|62.83|64.07|62.67|340
1709117100000|2024-02-28 10:45:00|64.17|62.77|64.5|63.1|64.54|63.14|64.13|62.73|326
1709117400000|2024-02-28 10:50:00|64.51|63.11|64.54|63.14|64.57|63.17|64.36|62.96|351
1709117700000|2024-02-28 10:55:00|64.53|63.13|64.66|63.26|64.67|63.27|64.51|63.11|373
1709118000000|2024-02-28 11:00:00|64.65|63.25|64.9|63.5|64.9|63.5|64.59|63.19|276
1709118300000|2024-02-28 11:05:00|64.89|63.49|65.11|63.71|65.17|63.77|64.8|63.4|222
1709118600000|2024-02-28 11:10:00|65.09|63.69|64.96|63.56|65.14|63.74|64.84|63.44|216
1709118900000|2024-02-28 11:15:00|64.95|63.55|64.93|63.53|64.97|63.57|64.87|63.47|94
1709119200000|2024-02-28 11:20:00|64.92|63.52|64.85|63.45|64.92|63.52|64.75|63.35|343
1709119500000|2024-02-28 11:25:00|64.84|63.44|64.9|63.5|64.96|63.56|64.76|63.36|313
1709119800000|2024-02-28 11:30:00|64.89|63.49|64.73|63.33|64.9|63.5|64.66|63.26|399
1709120100000|2024-02-28 11:35:00|64.72|63.32|64.36|62.96|64.76|63.36|64.33|62.93|462
1709120400000|2024-02-28 11:40:00|64.35|62.95|64.05|62.65|64.46|63.06|64.05|62.65|408
1709120700000|2024-02-28 11:45:00|64.04|62.64|64.02|62.62|64.18|62.78|63.97|62.57|402
1709121000000|2024-02-28 11:50:00|64.01|62.61|63.38|61.98|64.03|62.63|62.82|61.42|686
1709121300000|2024-02-28 11:55:00|63.36|61.96|63.2|61.8|63.37|61.97|62.84|61.44|602
1709121600000|2024-02-28 12:00:00|63.19|61.79|63.53|62.13|63.55|62.15|63.09|61.69|465
1709121900000|2024-02-28 12:05:00|63.51|62.11|63.36|61.96|63.74|62.34|63.21|61.81|582
1709122200000|2024-02-28 12:10:00|63.35|61.95|63.53|62.13|63.56|62.16|63.34|61.94|516
1709122500000|2024-02-28 12:15:00|63.54|62.14|63.45|62.05|63.69|62.29|63.39|61.99|504
1709122800000|2024-02-28 12:20:00|63.44|62.04|63.24|61.84|63.6|62.2|63.23|61.83|511
1709123100000|2024-02-28 12:25:00|63.25|61.85|63.51|62.11|63.54|62.14|63.12|61.72|451
1709123400000|2024-02-28 12:30:00|63.52|62.12|63.58|62.18|63.6|62.2|63.4|62|417
1709123700000|2024-02-28 12:35:00|63.59|62.19|63.59|62.19|63.75|62.35|63.57|62.17|378
1709124000000|2024-02-28 12:40:00|63.58|62.18|63.68|62.28|63.69|62.29|63.41|62.01|332
1709124300000|2024-02-28 12:45:00|63.67|62.27|63.75|62.35|63.75|62.35|63.51|62.11|363
1709124600000|2024-02-28 12:50:00|63.74|62.34|63.63|62.23|63.76|62.36|63.61|62.21|334
1709124900000|2024-02-28 12:55:00|63.62|62.22|63.54|62.14|63.63|62.23|63.48|62.08|330
1709125200000|2024-02-28 13:00:00|63.55|62.15|63.68|62.28|63.74|62.34|63.51|62.11|385
1709125500000|2024-02-28 13:05:00|63.69|62.29|63.87|62.47|63.93|62.53|63.67|62.27|469
1709125800000|2024-02-28 13:10:00|63.86|62.46|63.59|62.19|63.92|62.52|63.42|62.02|505
1709126100000|2024-02-28 13:15:00|63.6|62.2|63.59|62.19|63.64|62.24|63.39|61.99|488
1709126400000|2024-02-28 13:20:00|63.6|62.2|63.95|62.55|63.97|62.57|63.58|62.18|427
1709126700000|2024-02-28 13:25:00|63.96|62.56|63.59|62.99|64.25|62.99|63.57|62.38|616
1709127000000|2024-02-28 13:30:00|63.6|63|64.16|62.76|64.18|63.06|63.47|62.46|518
1709127300000|2024-02-28 13:35:00|64.17|62.77|64.33|62.93|64.49|63.09|64.16|62.76|510
1709127600000|2024-02-28 13:40:00|64.32|62.92|64.08|62.68|64.39|62.99|64.08|62.68|689
1709127900000|2024-02-28 13:45:00|64.07|62.67|64.14|62.74|64.29|62.89|63.95|62.55|625
1709128200000|2024-02-28 13:50:00|64.16|62.76|64.09|62.69|64.26|62.86|64|62.6|674
1709128500000|2024-02-28 13:55:00|64.1|62.7|64.22|62.82|64.27|62.87|63.98|62.58|525
1709128800000|2024-02-28 14:00:00|64.21|62.81|64.62|63.22|64.7|63.3|64.21|62.81|501
1709129100000|2024-02-28 14:05:00|64.61|63.21|64.72|63.32|64.74|63.34|64.38|62.98|337
1709129400000|2024-02-28 14:10:00|64.73|63.33|64.51|63.11|64.88|63.48|64.48|63.08|294
1709129700000|2024-02-28 14:15:00|64.5|63.1|64.54|63.14|64.6|63.2|64.28|62.88|412
1709130000000|2024-02-28 14:20:00|64.53|63.13|64.21|62.81|64.56|63.16|63.95|62.55|217
1709130300000|2024-02-28 14:25:00|64.22|62.82|64.05|62.65|64.22|62.82|63.66|62.26|650
1709130600000|2024-02-28 14:30:00|64.04|62.64|63.55|62.15|64.07|62.67|63.53|62.13|595
1709130900000|2024-02-28 14:35:00|63.56|62.16|63.86|62.46|63.88|62.48|63.56|62.16|484
1709131200000|2024-02-28 14:40:00|63.85|62.45|64.27|62.87|64.27|62.87|63.85|62.45|382
1709131500000|2024-02-28 14:45:00|64.28|62.88|64.19|62.79|64.41|63.01|64.03|62.63|440
1709131800000|2024-02-28 14:50:00|64.2|62.8|64.73|63.33|64.75|63.35|64.19|62.79|326
1709132100000|2024-02-28 14:55:00|64.74|63.34|64.72|63.32|64.93|63.53|64.66|63.26|268
1709132400000|2024-02-28 15:00:00|64.71|63.31|64.69|63.29|64.94|63.54|64.59|63.19|567
1709132700000|2024-02-28 15:05:00|64.68|63.28|64.61|63.21|64.69|63.29|64.46|63.06|667
1709133000000|2024-02-28 15:10:00|64.6|63.2|64.76|63.36|64.76|63.36|64.51|63.11|399
1709133300000|2024-02-28 15:15:00|64.77|63.37|64.69|63.29|64.89|63.49|64.58|63.18|545
1709133600000|2024-02-28 15:20:00|64.7|63.3|65.5|64.1|65.56|64.16|64.47|63.07|638
1709133900000|2024-02-28 15:25:00|65.49|64.09|65.28|63.88|65.68|64.28|65.17|63.77|561
1709134200000|2024-02-28 15:30:00|65.3|63.9|64.93|63.53|65.37|63.97|64.84|63.44|554
1709134500000|2024-02-28 15:35:00|64.94|63.54|64.83|63.43|65.03|63.63|64.79|63.39|574
1709134800000|2024-02-28 15:40:00|64.85|63.45|64.56|63.16|64.93|63.53|64.5|63.1|552
1709135100000|2024-02-28 15:45:00|64.57|63.17|64.74|63.34|64.75|63.35|64.48|63.08|438
1709135400000|2024-02-28 15:50:00|64.73|63.33|64.72|63.32|64.76|63.36|64.62|63.22|267
1709135700000|2024-02-28 15:55:00|64.73|63.33|64.65|63.25|64.84|63.44|64.49|63.09|97
1709136000000|2024-02-28 16:00:00|64.62|63.22|64.88|63.48|65.04|63.64|64.61|63.21|433
1709136300000|2024-02-28 16:05:00|64.87|63.47|64.92|63.52|65.22|63.82|64.83|63.43|555
1709136600000|2024-02-28 16:10:00|64.91|63.51|65.06|63.66|65.23|63.83|64.91|63.51|512
1709136900000|2024-02-28 16:15:00|65.05|63.65|65.43|64.03|65.45|64.05|65.01|63.61|508
1709137200000|2024-02-28 16:20:00|65.44|64.04|65.33|63.93|65.46|64.06|65.14|63.74|570
1709137500000|2024-02-28 16:25:00|65.34|63.94|65.45|64.05|65.58|64.18|65.27|63.87|507
1709137800000|2024-02-28 16:30:00|65.46|64.06|65.59|64.19|65.61|64.21|65.35|63.95|645
1709138100000|2024-02-28 16:35:00|65.58|64.18|65.67|64.27|65.68|64.28|65.47|64.07|651
1709138400000|2024-02-28 16:40:00|65.65|64.25|65.67|64.27|65.68|64.28|65.53|64.13|442
1709138700000|2024-02-28 16:45:00|65.68|64.28|65.69|64.29|65.77|64.37|65.59|64.19|513
1709139000000|2024-02-28 16:50:00|65.7|64.3|65.9|64.5|65.9|64.5|65.41|64.01|305
1709139300000|2024-02-28 16:55:00|65.88|64.48|65.92|64.52|66.06|64.66|65.77|64.37|484
1709139600000|2024-02-28 17:00:00|65.9|64.5|66.22|64.82|66.25|64.85|65.64|64.24|697
1709139900000|2024-02-28 17:05:00|66.21|64.81|66.15|64.75|66.34|64.94|65.97|64.57|739
1709140200000|2024-02-28 17:10:00|66.16|64.76|66.57|65.17|66.58|65.18|65.83|64.43|759
1709140500000|2024-02-28 17:15:00|66.59|65.19|66.38|64.98|66.78|65.38|66.27|64.87|721
1709140800000|2024-02-28 17:20:00|66.37|64.97|65.79|64.39|66.61|65.21|65.79|64.39|780
1709141100000|2024-02-28 17:25:00|65.82|64.42|64.9|63.5|65.82|64.42|64.87|63.47|878
1709141400000|2024-02-28 17:30:00|64.89|63.49|62.73|61.33|64.93|63.53|60.59|59.19|977
1709141700000|2024-02-28 17:35:00|62.72|61.32|62.2|60.8|62.99|61.59|61.09|59.69|796
1709142000000|2024-02-28 17:40:00|62.22|60.82|63.45|62.05|63.5|62.1|62.02|60.62|752
1709142300000|2024-02-28 17:45:00|63.46|62.06|63.42|62.02|63.5|62.1|62.7|61.3|796
1709142600000|2024-02-28 17:50:00|63.41|62.01|63.2|61.8|63.58|62.18|63|61.6|885
1709142900000|2024-02-28 17:55:00|63.18|61.78|63.43|62.03|63.66|62.26|63.11|61.71|803
1709143200000|2024-02-28 18:00:00|63.44|62.04|62.63|61.23|63.59|62.19|62.5|61.1|838
1709143500000|2024-02-28 18:05:00|62.65|61.25|62.3|60.9|62.74|61.34|62.17|60.77|890
1709143800000|2024-02-28 18:10:00|62.32|60.92|62.33|60.93|62.39|60.99|61.93|60.53|555
1709144100000|2024-02-28 18:15:00|62.34|60.94|61.68|60.28|62.39|60.99|61.67|60.27|231
1709144400000|2024-02-28 18:20:00|61.72|60.32|61.05|59.65|61.72|60.32|60.27|58.87|784
1709144700000|2024-02-28 18:25:00|61.02|59.62|61.56|60.16|61.61|60.21|60.47|59.07|596
1709145000000|2024-02-28 18:30:00|61.55|60.15|61.92|60.52|61.93|60.53|61.43|60.03|456
1709145300000|2024-02-28 18:35:00|61.93|60.53|61.61|60.21|62.06|60.66|61.56|60.16|593
1709145600000|2024-02-28 18:40:00|61.63|60.23|61.98|60.58|62.17|60.77|61.63|60.23|515
1709145900000|2024-02-28 18:45:00|61.97|60.57|62.43|61.03|62.47|61.07|61.97|60.57|566
1709146200000|2024-02-28 18:50:00|62.42|61.02|62.33|60.93|62.53|61.13|61.99|60.59|670
1709146500000|2024-02-28 18:55:00|62.32|60.92|62.59|61.19|62.63|61.23|62.29|60.89|433
1709146800000|2024-02-28 19:00:00|62.6|61.2|62.85|61.45|62.86|61.46|62.59|61.19|450
1709147100000|2024-02-28 19:05:00|62.86|61.46|62.74|61.34|62.91|61.51|62.66|61.26|572
1709147400000|2024-02-28 19:10:00|62.73|61.33|62.55|61.15|62.77|61.37|62.36|60.96|670
1709147700000|2024-02-28 19:15:00|62.57|61.17|62.57|61.17|62.88|61.48|62.52|61.12|643
1709148000000|2024-02-28 19:20:00|62.58|61.18|62.81|61.41|62.86|61.46|62.51|61.11|648
1709148300000|2024-02-28 19:25:00|62.82|61.42|63.06|61.66|63.11|61.71|62.72|61.32|611
1709148600000|2024-02-28 19:30:00|63.07|61.67|62.6|61.2|63.08|61.68|62.49|61.09|633
1709148900000|2024-02-28 19:35:00|62.61|61.21|62.46|61.06|62.68|61.28|62.44|61.04|605
1709149200000|2024-02-28 19:40:00|62.47|61.07|62.39|60.99|62.59|61.19|62.26|60.86|601
1709149500000|2024-02-28 19:45:00|62.4|61|62.43|61.03|62.58|61.18|62.15|60.75|643
1709149800000|2024-02-28 19:50:00|62.44|61.04|62.51|61.11|62.53|61.13|62.3|60.9|478
1709150100000|2024-02-28 19:55:00|62.52|61.12|62.51|61.11|62.57|61.17|62.29|60.89|486
1709150400000|2024-02-28 20:00:00|62.52|61.12|62.38|60.98|62.68|61.28|62.35|60.95|462
1709150700000|2024-02-28 20:05:00|62.39|60.99|62.03|60.63|62.44|61.04|61.83|60.43|730
1709151000000|2024-02-28 20:10:00|62.01|60.61|62.23|60.83|62.28|60.88|61.98|60.58|539
1709151300000|2024-02-28 20:15:00|62.22|60.82|62.18|60.78|62.23|60.83|61.98|60.58|246
1709151600000|2024-02-28 20:20:00|62.19|60.79|61.97|60.57|62.27|60.87|61.95|60.55|494
1709151900000|2024-02-28 20:25:00|61.98|60.58|61.87|60.47|62.19|60.79|61.85|60.45|563
1709152200000|2024-02-28 20:30:00|61.86|60.46|62.32|60.92|62.33|60.93|61.85|60.45|361
1709152500000|2024-02-28 20:35:00|62.33|60.93|62.61|61.21|62.61|61.21|62.24|60.84|439
1709152800000|2024-02-28 20:40:00|62.6|61.2|62.42|61.02|62.64|61.24|62.41|61.01|509
1709153100000|2024-02-28 20:45:00|62.43|61.03|62.69|61.29|62.77|61.37|62.4|61|585
1709153400000|2024-02-28 20:50:00|62.68|61.28|62.89|61.49|62.89|61.49|62.6|61.2|364
1709153700000|2024-02-28 20:55:00|62.88|61.48|62.88|61.48|63.01|61.61|62.75|61.35|460
1709154000000|2024-02-28 21:00:00|62.87|61.47|62.74|61.34|62.95|61.55|62.63|61.23|557
1709154300000|2024-02-28 21:05:00|62.73|61.33|62.43|61.03|62.75|61.35|62.39|60.99|399
1709154600000|2024-02-28 21:10:00|62.42|61.02|62.78|61.38|62.8|61.4|62.41|61.01|348
1709154900000|2024-02-28 21:15:00|62.77|61.37|62.95|61.55|62.99|61.59|62.76|61.36|237
1709155200000|2024-02-28 21:20:00|62.96|61.56|62.89|61.49|63.02|61.62|62.86|61.46|174
1709155500000|2024-02-28 21:25:00|62.88|61.48|63.07|61.67|63.07|61.67|62.79|61.39|241
1709155800000|2024-02-28 21:30:00|63.06|61.66|62.98|61.58|63.07|61.67|62.9|61.5|323
1709156100000|2024-02-28 21:35:00|62.97|61.57|63.14|61.74|63.15|61.75|62.95|61.55|141
1709156400000|2024-02-28 21:40:00|63.15|61.75|63.3|61.9|63.34|61.94|63.12|61.72|254
1709156700000|2024-02-28 21:45:00|63.34|61.94|63.32|61.92|63.42|62.02|63.22|61.82|406
1709157000000|2024-02-28 21:50:00|63.33|61.93|63.34|61.94|63.44|62.04|63.27|61.87|261
1709157300000|2024-02-28 21:55:00|63.35|61.95|63.33|61.93|63.4|62|63.28|61.88|288
1709157600000|2024-02-28 22:00:00|63.32|61.92|63.54|62.14|63.57|62.17|63.3|61.9|155
1709157900000|2024-02-28 22:05:00|63.55|62.15|63.74|62.34|63.76|62.36|63.55|62.15|107
1709158200000|2024-02-28 22:10:00|63.75|62.35|64.22|62.82|64.22|62.82|63.74|62.34|129
1709158500000|2024-02-28 22:15:00|64.23|62.83|64.22|62.82|64.35|62.95|64.19|62.79|210
1709158800000|2024-02-28 22:20:00|64.21|62.81|64.28|62.88|64.29|62.89|64.02|62.62|181
1709159100000|2024-02-28 22:25:00|64.29|62.89|63.81|62.41|64.29|62.89|63.8|62.4|171
1709159400000|2024-02-28 22:30:00|63.8|62.4|63.46|62.06|63.81|62.41|63.46|62.06|190
1709159700000|2024-02-28 22:35:00|63.45|62.05|63.58|62.18|63.65|62.25|63.31|61.91|148
1709160000000|2024-02-28 22:40:00|63.59|62.19|63.59|62.19|63.6|62.2|63.46|62.06|64
1709160300000|2024-02-28 22:45:00|63.58|62.18|63.59|62.19|63.62|62.22|63.52|62.12|53
1709160600000|2024-02-28 22:50:00|63.58|62.18|63.6|62.2|63.7|62.3|63.52|62.12|87
1709160900000|2024-02-28 22:55:00|63.59|62.19|63.57|62.17|63.61|62.21|63.43|62.03|66
1709161200000|2024-02-28 23:00:00|63.58|62.18|63.66|62.26|63.71|62.31|63.58|62.18|323
1709161500000|2024-02-28 23:05:00|63.67|62.27|63.63|62.23|63.76|62.36|63.62|62.22|83
1709161800000|2024-02-28 23:10:00|63.57|62.17|63.61|62.21|63.62|62.22|63.5|62.1|176
1709162100000|2024-02-28 23:15:00|63.62|62.22|63.87|62.47|63.95|62.55|63.56|62.16|476
1709162400000|2024-02-28 23:20:00|63.88|62.48|63.76|62.36|63.91|62.51|63.67|62.27|538
1709162700000|2024-02-28 23:25:00|63.75|62.35|63.9|62.5|63.94|62.54|63.71|62.31|439
1709163000000|2024-02-28 23:30:00|63.91|62.51|63.85|62.45|63.92|62.52|63.72|62.32|422
1709163300000|2024-02-28 23:35:00|63.84|62.44|63.84|62.44|63.88|62.48|63.67|62.27|541
1709163600000|2024-02-28 23:40:00|63.85|62.45|63.76|62.36|63.9|62.5|63.7|62.3|557
1709163900000|2024-02-28 23:45:00|63.75|62.35|63.67|62.27|63.77|62.37|63.52|62.12|379
1709164200000|2024-02-28 23:50:00|63.66|62.26|63.77|62.37|63.83|62.43|63.66|62.26|330
1709164500000|2024-02-28 23:55:00|63.78|62.38|63.57|62.17|63.81|62.41|63.57|62.17|447
1709164800000|2024-02-29 00:00:00|63.58|62.18|63.48|62.08|63.78|62.38|63.26|61.86|498
1709165100000|2024-02-29 00:05:00|63.49|62.09|63.36|61.96|63.57|62.17|63.31|61.91|546
1709165400000|2024-02-29 00:10:00|63.35|61.95|63.07|61.67|63.46|62.06|62.96|61.56|540
1709165700000|2024-02-29 00:15:00|63.08|61.68|63.32|61.92|63.38|61.98|63.05|61.65|537
1709166000000|2024-02-29 00:20:00|63.31|61.91|63.57|62.17|63.57|62.17|63.1|61.7|599
1709166300000|2024-02-29 00:25:00|63.55|62.15|63.5|62.1|63.68|62.28|63.42|62.02|525
1709166600000|2024-02-29 00:30:00|63.51|62.11|63.35|61.95|63.6|62.2|63.26|61.86|511
1709166900000|2024-02-29 00:35:00|63.34|61.94|64.08|62.68|64.22|62.82|63.34|61.94|218
1709167200000|2024-02-29 00:40:00|64.07|62.67|63.99|62.59|64.15|62.75|63.97|62.57|177
1709167500000|2024-02-29 00:45:00|64|62.6|63.8|62.4|64.22|62.82|63.73|62.33|520
1709167800000|2024-02-29 00:50:00|63.81|62.41|64.08|62.68|64.09|62.69|63.8|62.4|529
1709168100000|2024-02-29 00:55:00|64.07|62.67|64.43|63.03|64.44|63.04|64.03|62.63|463
1709168400000|2024-02-29 01:00:00|64.44|63.04|64.32|62.92|64.48|63.08|64.25|62.85|593
1709168700000|2024-02-29 01:05:00|64.31|62.91|64.43|63.03|64.44|63.04|64.17|62.77|455
1709169000000|2024-02-29 01:10:00|64.44|63.04|64.22|62.82|64.44|63.04|64.12|62.72|567
1709169300000|2024-02-29 01:15:00|64.21|62.81|64.79|63.39|64.86|63.46|64.21|62.81|463
1709169600000|2024-02-29 01:20:00|64.78|63.38|65.07|63.67|65.19|63.79|64.75|63.35|505
1709169900000|2024-02-29 01:25:00|65.08|63.68|65.05|63.65|65.18|63.78|64.73|63.33|607
1709170200000|2024-02-29 01:30:00|65.06|63.66|64.97|63.57|65.06|63.66|64.81|63.41|620
1709170500000|2024-02-29 01:35:00|64.98|63.58|65.29|63.89|65.41|64.01|64.93|63.53|493
1709170800000|2024-02-29 01:40:00|65.28|63.88|65.43|64.03|65.43|64.03|65.07|63.67|237
1709171100000|2024-02-29 01:45:00|65.44|64.04|65.32|63.92|65.48|64.08|65.27|63.87|230
1709171400000|2024-02-29 01:50:00|65.31|63.91|65.2|63.8|65.34|63.94|65.01|63.61|541
1709171700000|2024-02-29 01:55:00|65.21|63.81|65.41|64.01|65.44|64.04|65.16|63.76|533
1709172000000|2024-02-29 02:00:00|65.39|63.99|65.52|64.12|65.52|64.12|65.32|63.92|489
1709172300000|2024-02-29 02:05:00|65.51|64.11|65.5|64.1|65.62|64.22|65.25|63.85|504
1709172600000|2024-02-29 02:10:00|65.51|64.11|65.41|64.01|65.55|64.15|65.26|63.86|520
1709172900000|2024-02-29 02:15:00|65.4|64|65.07|63.67|65.4|64|65.05|63.65|491
1709173200000|2024-02-29 02:20:00|65.06|63.66|64.96|63.56|65.09|63.69|64.83|63.43|443
1709173500000|2024-02-29 02:25:00|64.97|63.57|64.96|63.56|65.01|63.61|64.78|63.38|100
1709173800000|2024-02-29 02:30:00|64.95|63.55|64.96|63.56|65.03|63.63|64.74|63.34|208
1709174100000|2024-02-29 02:35:00|64.95|63.55|64.86|63.46|65.05|63.65|64.79|63.39|463
1709174400000|2024-02-29 02:40:00|64.87|63.47|64.81|63.41|64.87|63.47|64.72|63.32|388
1709174700000|2024-02-29 02:45:00|64.8|63.4|64.79|63.39|64.88|63.48|64.72|63.32|440
1709175000000|2024-02-29 02:50:00|64.78|63.38|64.66|63.26|64.83|63.43|64.66|63.26|493
1709175300000|2024-02-29 02:55:00|64.68|63.28|64.72|63.32|64.84|63.44|64.65|63.25|362
1709175600000|2024-02-29 03:00:00|64.71|63.31|64.6|63.2|64.74|63.34|64.57|63.17|102
1709175900000|2024-02-29 03:05:00|64.59|63.19|64.73|63.33|64.85|63.45|64.58|63.18|357
1709176200000|2024-02-29 03:10:00|64.72|63.32|64.88|63.48|65.01|63.61|64.66|63.26|346
1709176500000|2024-02-29 03:15:00|64.87|63.47|64.61|63.21|64.89|63.49|64.61|63.21|416
1709176800000|2024-02-29 03:20:00|64.62|63.22|64.4|63|64.64|63.24|64.37|62.97|341
1709177100000|2024-02-29 03:25:00|64.41|63.01|64.38|62.98|64.47|63.07|64.36|62.96|402
1709177400000|2024-02-29 03:30:00|64.37|62.97|64.33|62.93|64.42|63.02|64.2|62.8|427
1709177700000|2024-02-29 03:35:00|64.32|62.92|64.23|62.83|64.41|63.01|64.2|62.8|234
1709178000000|2024-02-29 03:40:00|64.25|62.85|64.63|63.23|64.64|63.24|64.23|62.83|287
1709178300000|2024-02-29 03:45:00|64.65|63.25|64.77|63.37|64.79|63.39|64.53|63.13|131
1709178600000|2024-02-29 03:50:00|64.78|63.38|64.87|63.47|64.91|63.51|64.75|63.35|333
1709178900000|2024-02-29 03:55:00|64.86|63.46|64.95|63.55|64.95|63.55|64.79|63.39|277
1709179200000|2024-02-29 04:00:00|64.94|63.54|64.65|63.25|65.02|63.62|64.65|63.25|345
1709179500000|2024-02-29 04:05:00|64.66|63.26|64.92|63.52|64.96|63.56|64.62|63.22|278
1709179800000|2024-02-29 04:10:00|64.94|63.54|65.23|63.83|65.25|63.85|64.89|63.49|319
1709180100000|2024-02-29 04:15:00|65.22|63.82|65.29|63.89|65.48|64.08|65.2|63.8|355
1709180400000|2024-02-29 04:20:00|65.28|63.88|65.34|63.94|65.38|63.98|65.16|63.76|396
1709180700000|2024-02-29 04:25:00|65.33|63.93|65.35|63.95|65.41|64.01|65.18|63.78|380
1709181000000|2024-02-29 04:30:00|65.34|63.94|65.65|64.25|65.65|64.25|65.28|63.88|354
1709181300000|2024-02-29 04:35:00|65.64|64.24|65.79|64.39|65.85|64.45|65.53|64.13|114
1709181600000|2024-02-29 04:40:00|65.78|64.38|65.72|64.32|65.92|64.52|65.59|64.19|501
1709181900000|2024-02-29 04:45:00|65.71|64.31|65.93|64.53|65.94|64.54|65.62|64.22|540
1709182200000|2024-02-29 04:50:00|65.92|64.52|66.01|64.61|66.11|64.71|65.67|64.27|519
1709182500000|2024-02-29 04:55:00|66|64.6|66.36|64.96|66.45|65.05|65.99|64.59|477
1709182800000|2024-02-29 05:00:00|66.35|64.95|66.22|64.82|66.49|65.09|66.18|64.78|483
1709183100000|2024-02-29 05:05:00|66.25|64.85|66.3|64.9|66.47|65.07|66.19|64.79|489
1709183400000|2024-02-29 05:10:00|66.34|64.94|66.49|65.09|66.57|65.17|66.3|64.9|360
1709183700000|2024-02-29 05:15:00|66.48|65.08|66.29|64.89|66.62|65.22|66.29|64.89|400
1709184000000|2024-02-29 05:20:00|66.32|64.92|66.6|65.2|66.65|65.25|66.22|64.82|396
1709184300000|2024-02-29 05:25:00|66.59|65.19|66.68|65.28|66.72|65.32|66.52|65.12|439
1709184600000|2024-02-29 05:30:00|66.67|65.27|66.62|65.22|66.68|65.28|66.33|64.93|470
1709184900000|2024-02-29 05:35:00|66.61|65.21|66.7|65.3|66.78|65.38|66.57|65.17|469
1709185200000|2024-02-29 05:40:00|66.72|65.32|66.59|65.19|66.95|65.55|66.59|65.19|445
1709185500000|2024-02-29 05:45:00|66.6|65.2|66.64|65.24|66.64|65.24|66.44|65.04|460
1709185800000|2024-02-29 05:50:00|66.65|65.25|67.11|65.71|67.2|65.8|66.64|65.24|582
1709186100000|2024-02-29 05:55:00|67.12|65.72|67.32|65.92|67.35|65.95|67.03|65.63|580
1709186400000|2024-02-29 06:00:00|67.35|65.95|67.54|66.14|67.66|66.26|67.31|65.91|560
1709186700000|2024-02-29 06:05:00|67.56|66.16|67.77|66.37|67.79|66.39|67.49|66.09|473
1709187000000|2024-02-29 06:10:00|67.78|66.38|68.65|67.25|68.65|67.25|67.73|66.33|575
1709187300000|2024-02-29 06:15:00|68.64|67.24|68.18|66.78|68.82|67.42|68.03|66.63|543
1709187600000|2024-02-29 06:20:00|68.17|66.77|68.15|66.75|68.62|67.22|68.12|66.72|504
1709187900000|2024-02-29 06:25:00|68.16|66.76|68.15|66.75|68.38|66.98|67.95|66.55|368
1709188200000|2024-02-29 06:30:00|68.16|66.76|69.57|68.17|69.61|68.21|68.16|66.76|430
1709188500000|2024-02-29 06:35:00|69.58|68.18|69.35|67.95|69.6|68.2|69.14|67.74|549
1709188800000|2024-02-29 06:40:00|69.36|67.96|69.49|68.09|69.49|68.09|69.16|67.76|381
1709189100000|2024-02-29 06:45:00|69.5|68.1|69.25|67.85|69.54|68.14|69.2|67.8|549
1709189400000|2024-02-29 06:50:00|69.24|67.84|69.26|67.86|69.28|67.88|68.83|67.43|569
1709189700000|2024-02-29 06:55:00|69.25|67.85|69.52|68.12|69.59|68.19|68.93|67.53|484
1709190000000|2024-02-29 07:00:00|69.51|68.11|69.94|68.54|70.23|68.83|69.45|68.05|512
1709190300000|2024-02-29 07:05:00|69.88|68.48|70.42|69.02|70.46|69.06|69.55|68.15|411
1709190600000|2024-02-29 07:10:00|70.47|69.07|70.1|68.7|70.53|69.13|70.08|68.68|517
1709190900000|2024-02-29 07:15:00|70.11|68.71|69.1|67.7|70.11|68.71|69.01|67.61|625
1709191200000|2024-02-29 07:20:00|69.11|67.71|68.93|67.53|69.15|67.75|68.74|67.34|623
1709191500000|2024-02-29 07:25:00|68.95|67.55|68.82|67.42|69.05|67.65|68.74|67.34|557
1709191800000|2024-02-29 07:30:00|68.83|67.43|68.9|67.5|68.91|67.51|68.6|67.2|536
1709192100000|2024-02-29 07:35:00|68.93|67.53|68.78|67.38|68.98|67.58|68.65|67.25|472
1709192400000|2024-02-29 07:40:00|68.79|67.39|68.98|67.58|69.07|67.67|68.7|67.3|424
1709192700000|2024-02-29 07:45:00|69|67.6|69.11|67.71|69.21|67.81|68.72|67.32|268
1709193000000|2024-02-29 07:50:00|69.1|67.7|68.83|67.43|69.12|67.72|68.78|67.38|457
1709193300000|2024-02-29 07:55:00|68.84|67.44|69.06|67.66|69.11|67.71|68.84|67.44|364
1709193600000|2024-02-29 08:00:00|69.05|67.65|69.2|67.8|69.27|67.87|68.97|67.57|393
1709193900000|2024-02-29 08:05:00|69.19|67.79|69.63|68.23|69.74|68.34|69.15|67.75|498
1709194200000|2024-02-29 08:10:00|69.62|68.22|69.82|68.42|69.86|68.46|69.42|68.02|402
1709194500000|2024-02-29 08:15:00|69.81|68.41|69.95|68.55|69.96|68.56|69.63|68.23|360
1709194800000|2024-02-29 08:20:00|69.96|68.56|69.71|68.31|70.05|68.65|69.67|68.27|498
1709195100000|2024-02-29 08:25:00|69.7|68.3|70.09|68.69|70.1|68.7|69.35|67.95|594
1709195400000|2024-02-29 08:30:00|70.08|68.68|70.09|68.69|70.34|68.94|70.03|68.63|599
1709195700000|2024-02-29 08:35:00|70.08|68.68|69.86|68.46|70.15|68.75|69.77|68.37|531
1709196000000|2024-02-29 08:40:00|69.87|68.47|69.76|68.36|69.95|68.55|69.59|68.19|438
1709196300000|2024-02-29 08:45:00|69.77|68.37|70|68.6|70.05|68.65|69.72|68.32|517
1709196600000|2024-02-29 08:50:00|70.01|68.61|70.14|68.74|70.25|68.85|69.93|68.53|549
1709196900000|2024-02-29 08:55:00|70.15|68.75|70.37|68.97|70.42|69.02|70.04|68.64|301
1709197200000|2024-02-29 09:00:00|70.36|68.96|70.3|68.9|70.49|69.09|70.23|68.83|248
1709197500000|2024-02-29 09:05:00|70.31|68.91|70.62|69.22|70.68|69.28|70.22|68.82|504
1709197800000|2024-02-29 09:10:00|70.63|69.23|70.08|68.68|70.81|69.41|70|68.6|497
1709198100000|2024-02-29 09:15:00|70.09|68.69|69.63|68.23|70.09|68.69|69.63|68.23|520
1709198400000|2024-02-29 09:20:00|69.62|68.22|69.75|68.35|69.81|68.41|69.46|68.06|506
1709198700000|2024-02-29 09:25:00|69.76|68.36|69.51|68.11|69.83|68.43|69.43|68.03|509
1709199000000|2024-02-29 09:30:00|69.53|68.13|69.85|68.45|69.85|68.45|69.19|67.79|523
1709199300000|2024-02-29 09:35:00|69.84|68.44|70.03|68.63|70.45|69.05|69.82|68.42|509
1709199600000|2024-02-29 09:40:00|70.04|68.64|70.2|68.8|70.37|68.97|69.96|68.56|485
1709199900000|2024-02-29 09:45:00|70.21|68.81|70.16|68.76|70.37|68.97|69.66|68.26|497
1709200200000|2024-02-29 09:50:00|70.17|68.77|70.07|68.67|70.44|69.04|70.05|68.65|505
1709200500000|2024-02-29 09:55:00|70.06|68.66|69.86|68.46|70.14|68.74|69.75|68.35|379
1709200800000|2024-02-29 10:00:00|69.85|68.45|69.43|68.03|69.96|68.56|69.37|67.97|402
1709201100000|2024-02-29 10:05:00|69.42|68.02|69.43|68.03|69.48|68.08|69.3|67.9|513
1709201400000|2024-02-29 10:10:00|69.44|68.04|69.16|67.76|69.46|68.06|69.14|67.74|474
1709201700000|2024-02-29 10:15:00|69.15|67.75|69.39|67.99|69.52|68.12|68.99|67.59|483
1709202000000|2024-02-29 10:20:00|69.4|68|69.5|68.1|69.62|68.22|69.39|67.99|296
1709202300000|2024-02-29 10:25:00|69.49|68.09|69.56|68.16|69.65|68.25|69.47|68.07|311
1709202600000|2024-02-29 10:30:00|69.55|68.15|69.65|68.25|69.65|68.25|69.29|67.89|268
1709202900000|2024-02-29 10:35:00|69.66|68.26|69.94|68.54|70|68.6|69.65|68.25|315
1709203200000|2024-02-29 10:40:00|69.95|68.55|70.07|68.67|70.14|68.74|69.92|68.52|291
1709203500000|2024-02-29 10:45:00|70.06|68.66|70.25|68.85|70.26|68.86|70.01|68.61|336
1709203800000|2024-02-29 10:50:00|70.24|68.84|71.04|69.64|71.17|69.77|70.06|68.66|377
1709204100000|2024-02-29 10:55:00|71.06|69.66|70.85|69.45|71.31|69.91|70.74|69.34|567
1709204400000|2024-02-29 11:00:00|70.84|69.44|71.21|69.81|71.21|69.81|70.52|69.12|624
1709204700000|2024-02-29 11:05:00|71.2|69.8|71.02|69.62|71.57|70.17|70.75|69.35|598
1709205000000|2024-02-29 11:10:00|71.03|69.63|70.52|69.12|71.23|69.83|70.51|69.11|508
1709205300000|2024-02-29 11:15:00|70.53|69.13|70.25|68.85|70.59|69.19|70.22|68.82|316
1709205600000|2024-02-29 11:20:00|70.23|68.83|70.01|68.61|70.29|68.89|69.97|68.57|353
1709205900000|2024-02-29 11:25:00|70|68.6|69.76|68.36|70|68.6|69.64|68.24|374
1709206200000|2024-02-29 11:30:00|69.75|68.35|69.64|68.24|69.91|68.51|69.46|68.06|529
1709206500000|2024-02-29 11:35:00|69.65|68.25|69.62|68.22|69.72|68.32|69.43|68.03|414
1709206800000|2024-02-29 11:40:00|69.63|68.23|69.7|68.3|69.75|68.35|69.58|68.18|359
1709207100000|2024-02-29 11:45:00|69.71|68.31|69.77|68.37|70.09|68.69|69.42|68.02|468
1709207400000|2024-02-29 11:50:00|69.78|68.38|69.84|68.44|69.96|68.56|69.68|68.28|488
1709207700000|2024-02-29 11:55:00|69.83|68.43|69.74|68.34|69.9|68.5|69.63|68.23|391
1709208000000|2024-02-29 12:00:00|69.73|68.33|69.65|68.25|70.03|68.63|69.53|68.13|543
1709208300000|2024-02-29 12:05:00|69.67|68.27|69.6|68.2|69.69|68.29|69.21|67.81|643
1709208600000|2024-02-29 12:10:00|69.61|68.21|69.39|67.99|69.63|68.23|68.98|67.58|642
1709208900000|2024-02-29 12:15:00|69.4|68|69.77|68.37|69.88|68.48|69.35|67.95|634
1709209200000|2024-02-29 12:20:00|69.78|68.38|69.81|68.41|70|68.6|69.75|68.35|384
1709209500000|2024-02-29 12:25:00|69.8|68.4|69.73|68.33|69.92|68.52|69.71|68.31|205
1709209800000|2024-02-29 12:30:00|69.74|68.34|69.54|68.14|69.86|68.46|69.52|68.12|409
1709210100000|2024-02-29 12:35:00|69.55|68.15|69.35|67.95|69.57|68.17|69.28|67.88|366
1709210400000|2024-02-29 12:40:00|69.36|67.96|69.49|68.09|69.76|68.36|69.34|67.94|233
1709210700000|2024-02-29 12:45:00|69.47|68.07|69.72|68.32|69.85|68.45|69.46|68.06|244
1709211000000|2024-02-29 12:50:00|69.73|68.33|69.8|68.4|69.82|68.42|69.61|68.21|146
1709211300000|2024-02-29 12:55:00|69.82|68.42|69.23|68.63|69.92|68.63|69.2|68.21|145
1709211600000|2024-02-29 13:00:00|69.24|68.64|69.5|68.1|69.83|68.77|69.23|67.98|357
1709211900000|2024-02-29 13:05:00|69.52|68.12|69.49|68.09|69.68|68.28|69.48|68.08|388
1709212200000|2024-02-29 13:10:00|69.48|68.08|69.63|68.23|69.64|68.24|69.45|68.05|291
1709212500000|2024-02-29 13:15:00|69.62|68.22|69.81|68.41|69.94|68.54|69.62|68.22|140
1709212800000|2024-02-29 13:20:00|69.8|68.4|69.37|67.97|69.8|68.4|69.22|67.82|232
1709213100000|2024-02-29 13:25:00|69.38|67.98|68.85|68.25|69.48|68.25|68.8|67.7|203
1709213400000|2024-02-29 13:30:00|68.86|68.26|70.13|68.73|70.15|68.93|68.85|68.25|552
1709213700000|2024-02-29 13:35:00|70.14|68.74|70.28|68.88|70.37|68.97|70.12|68.72|411
1709214000000|2024-02-29 13:40:00|70.29|68.89|70.31|68.91|70.54|69.14|70.2|68.8|484
1709214300000|2024-02-29 13:45:00|70.3|68.9|70.46|69.06|70.46|69.06|70.06|68.66|442
1709214600000|2024-02-29 13:50:00|70.47|69.07|70.43|69.03|70.52|69.12|70.25|68.85|465
1709214900000|2024-02-29 13:55:00|70.44|69.04|70.43|69.03|70.49|69.09|70.3|68.9|290
1709215200000|2024-02-29 14:00:00|70.42|69.02|70.25|68.85|70.46|69.06|70.12|68.72|383
1709215500000|2024-02-29 14:05:00|70.27|68.87|70.46|69.06|70.59|69.19|70.27|68.87|367
1709215800000|2024-02-29 14:10:00|70.45|69.05|70.24|68.84|70.55|69.15|70.22|68.82|416
1709216100000|2024-02-29 14:15:00|70.27|68.87|70.63|69.23|70.64|69.24|70.21|68.81|108
1709216400000|2024-02-29 14:20:00|70.64|69.24|70.35|68.95|70.7|69.3|70.34|68.94|463
1709216700000|2024-02-29 14:25:00|70.36|68.96|70.47|69.07|70.58|69.18|70.31|68.91|364
1709217000000|2024-02-29 14:30:00|70.46|69.06|70.38|68.98|70.52|69.12|70.33|68.93|460
1709217300000|2024-02-29 14:35:00|70.36|68.96|70.04|68.64|70.52|69.12|70.01|68.61|672
1709217600000|2024-02-29 14:40:00|70.05|68.65|69.97|68.57|70.15|68.75|69.71|68.31|693
1709217900000|2024-02-29 14:45:00|69.98|68.58|69.89|68.49|70.34|68.94|69.87|68.47|698
1709218200000|2024-02-29 14:50:00|69.88|68.48|70.35|68.95|70.48|69.08|69.75|68.35|664
1709218500000|2024-02-29 14:55:00|70.34|68.94|70.53|69.13|70.53|69.13|70.31|68.91|549
1709218800000|2024-02-29 15:00:00|70.54|69.14|70.5|69.1|70.55|69.15|70.13|68.73|571
1709219100000|2024-02-29 15:05:00|70.51|69.11|70.84|69.44|70.99|69.59|70.38|68.98|460
1709219400000|2024-02-29 15:10:00|70.85|69.45|70.57|69.17|70.88|69.48|70.41|69.01|675
1709219700000|2024-02-29 15:15:00|70.59|69.19|70.49|69.09|70.77|69.37|70.46|69.06|524
1709220000000|2024-02-29 15:20:00|70.5|69.1|70.76|69.36|71|69.6|70.49|69.09|619
1709220300000|2024-02-29 15:25:00|70.75|69.35|70.83|69.43|70.85|69.45|70.61|69.21|620
1709220600000|2024-02-29 15:30:00|70.84|69.44|70.64|69.24|70.88|69.48|70.57|69.17|583
1709220900000|2024-02-29 15:35:00|70.6|69.2|70.47|69.07|70.64|69.24|70.37|68.97|651
1709221200000|2024-02-29 15:40:00|70.48|69.08|70.28|68.88|70.48|69.08|70.14|68.74|555
1709221500000|2024-02-29 15:45:00|70.3|68.9|70.19|68.79|70.32|68.92|70.05|68.65|706
1709221800000|2024-02-29 15:50:00|70.21|68.81|70.05|68.65|70.22|68.82|70.03|68.63|510
1709222100000|2024-02-29 15:55:00|70.04|68.64|69.98|68.58|70.08|68.68|69.95|68.55|89
1709222400000|2024-02-29 16:00:00|69.99|68.59|69.96|68.56|70.28|68.88|69.83|68.43|465
1709222700000|2024-02-29 16:05:00|69.97|68.57|70.01|68.61|70.26|68.86|69.93|68.53|468
1709223000000|2024-02-29 16:10:00|70.02|68.62|69.82|68.42|70.16|68.76|69.77|68.37|525
1709223300000|2024-02-29 16:15:00|69.81|68.41|69.25|67.85|69.81|68.41|69.09|67.69|566
1709223600000|2024-02-29 16:20:00|69.24|67.84|68.65|67.25|69.32|67.92|68.64|67.24|612
1709223900000|2024-02-29 16:25:00|68.64|67.24|68.37|66.97|68.76|67.36|68.14|66.74|706
1709224200000|2024-02-29 16:30:00|68.36|66.96|68.87|67.47|68.98|67.58|68.36|66.96|494
1709224500000|2024-02-29 16:35:00|68.88|67.48|68.59|67.19|69.06|67.66|68.5|67.1|570
1709224800000|2024-02-29 16:40:00|68.58|67.18|68.39|66.99|68.59|67.19|67.79|66.39|671
1709225100000|2024-02-29 16:45:00|68.37|66.97|68.72|67.32|68.9|67.5|68.31|66.91|474
1709225400000|2024-02-29 16:50:00|68.73|67.33|68.94|67.54|69.17|67.77|68.69|67.29|300
1709225700000|2024-02-29 16:55:00|68.95|67.55|68.9|67.5|69.05|67.65|68.79|67.39|331
1709226000000|2024-02-29 17:00:00|68.94|67.54|69.14|67.74|69.17|67.77|68.85|67.45|475
1709226300000|2024-02-29 17:05:00|69.13|67.73|68.67|67.27|69.13|67.73|68.51|67.11|516
1709226600000|2024-02-29 17:10:00|68.66|67.26|68.53|67.13|68.66|67.26|68.41|67.01|497
1709226900000|2024-02-29 17:15:00|68.52|67.12|68.88|67.48|68.9|67.5|68.41|67.01|522
1709227200000|2024-02-29 17:20:00|68.89|67.49|68.45|67.05|68.95|67.55|68.32|66.92|554
1709227500000|2024-02-29 17:25:00|68.47|67.07|68.24|66.84|68.64|67.24|68.12|66.72|505
1709227800000|2024-02-29 17:30:00|68.29|66.89|68.16|66.76|68.4|67|67.99|66.59|611
1709228100000|2024-02-29 17:35:00|68.17|66.77|68.04|66.64|68.32|66.92|67.85|66.45|619
1709228400000|2024-02-29 17:40:00|68.05|66.65|67.72|66.32|68.08|66.68|67.32|65.92|756
1709228700000|2024-02-29 17:45:00|67.71|66.31|67.48|66.08|68|66.6|67.47|66.07|663
1709229000000|2024-02-29 17:50:00|67.46|66.06|67.41|66.01|67.64|66.24|67.08|65.68|671
1709229300000|2024-02-29 17:55:00|67.42|66.02|67.66|66.26|67.88|66.48|67.4|66|627
1709229600000|2024-02-29 18:00:00|67.67|66.27|67.65|66.25|68.04|66.64|67.56|66.16|576
1709229900000|2024-02-29 18:05:00|67.66|66.26|68.21|66.81|68.24|66.84|67.58|66.18|516
1709230200000|2024-02-29 18:10:00|68.23|66.83|68.14|66.74|68.27|66.87|67.96|66.56|529
1709230500000|2024-02-29 18:15:00|68.15|66.75|68.04|66.64|68.23|66.83|67.84|66.44|533
1709230800000|2024-02-29 18:20:00|68.03|66.63|67.96|66.56|68.24|66.84|67.85|66.45|278
1709231100000|2024-02-29 18:25:00|67.99|66.59|67.72|66.32|68|66.6|67.72|66.32|216
1709231400000|2024-02-29 18:30:00|67.71|66.31|67.39|65.99|67.88|66.48|67.29|65.89|525
1709231700000|2024-02-29 18:35:00|67.38|65.98|67.31|65.91|67.6|66.2|67.22|65.82|568
1709232000000|2024-02-29 18:40:00|67.32|65.92|67.35|65.95|67.64|66.24|67.22|65.82|650
1709232300000|2024-02-29 18:45:00|67.37|65.97|67.43|66.03|67.45|66.05|67.19|65.79|613
1709232600000|2024-02-29 18:50:00|67.44|66.04|67.12|65.72|67.49|66.09|67.02|65.62|614
1709232900000|2024-02-29 18:55:00|67.11|65.71|67.44|66.04|67.47|66.07|67.06|65.66|616
1709233200000|2024-02-29 19:00:00|67.43|66.03|67.44|66.04|67.68|66.28|67.35|65.95|538
1709233500000|2024-02-29 19:05:00|67.45|66.05|67.59|66.19|67.71|66.31|67.42|66.02|393
1709233800000|2024-02-29 19:10:00|67.58|66.18|67.84|66.44|67.88|66.48|67.58|66.18|300
1709234100000|2024-02-29 19:15:00|67.85|66.45|68.09|66.69|68.13|66.73|67.81|66.41|367
1709234400000|2024-02-29 19:20:00|68.1|66.7|68.28|66.88|68.31|66.91|68.09|66.69|382
1709234700000|2024-02-29 19:25:00|68.3|66.9|68.28|66.88|68.31|66.91|68.13|66.73|317
1709235000000|2024-02-29 19:30:00|68.29|66.89|68.4|67|68.46|67.06|68.18|66.78|326
1709235300000|2024-02-29 19:35:00|68.39|66.99|68.37|66.97|68.5|67.1|68.33|66.93|303
1709235600000|2024-02-29 19:40:00|68.39|66.99|68.3|66.9|68.49|67.09|68.29|66.89|299
1709235900000|2024-02-29 19:45:00|68.31|66.91|68.38|66.98|68.38|66.98|68.14|66.74|401
1709236200000|2024-02-29 19:50:00|68.37|66.97|68.48|67.08|68.5|67.1|68.34|66.94|421
1709236500000|2024-02-29 19:55:00|68.47|67.07|68.37|66.97|68.49|67.09|68.32|66.92|494
1709236800000|2024-02-29 20:00:00|68.36|66.96|68.4|67|68.53|67.13|68.31|66.91|369
1709237100000|2024-02-29 20:05:00|68.42|67.02|68.33|66.93|68.46|67.06|68.3|66.9|370
1709237400000|2024-02-29 20:10:00|68.34|66.94|68.41|67.01|68.46|67.06|68.3|66.9|386
1709237700000|2024-02-29 20:15:00|68.4|67|68.34|66.94|68.45|67.05|68.33|66.93|377
1709238000000|2024-02-29 20:20:00|68.35|66.95|68.46|67.06|68.48|67.08|68.29|66.89|436
1709238300000|2024-02-29 20:25:00|68.48|67.08|68.57|67.17|68.58|67.18|68.45|67.05|424
1709238600000|2024-02-29 20:30:00|68.58|67.18|68.42|67.02|68.62|67.22|68.39|66.99|323
1709238900000|2024-02-29 20:35:00|68.43|67.03|68.4|67|68.51|67.11|68.38|66.98|457
1709239200000|2024-02-29 20:40:00|68.41|67.01|68.31|66.91|68.47|67.07|68.28|66.88|508
1709239500000|2024-02-29 20:45:00|68.3|66.9|68.49|67.09|68.5|67.1|68.29|66.89|399
1709239800000|2024-02-29 20:50:00|68.48|67.08|68.57|67.17|68.6|67.2|68.48|67.08|329
1709240100000|2024-02-29 20:55:00|68.58|67.18|68.27|66.87|68.61|67.21|68.27|66.87|505
1709240400000|2024-02-29 21:00:00|68.28|66.88|67.97|66.57|68.37|66.97|67.95|66.55|508
1709240700000|2024-02-29 21:05:00|67.98|66.58|67.42|66.02|68.01|66.61|67.4|66|639
1709241000000|2024-02-29 21:10:00|67.4|66|67.54|66.14|67.58|66.18|67.15|65.75|562
1709241300000|2024-02-29 21:15:00|67.55|66.15|67.61|66.21|67.7|66.3|67.46|66.06|460
1709241600000|2024-02-29 21:20:00|67.62|66.22|66.76|65.36|67.74|66.34|66.75|65.35|549
1709241900000|2024-02-29 21:25:00|66.78|65.38|66.71|65.31|67.18|65.78|66.71|65.31|516
1709242200000|2024-02-29 21:30:00|66.7|65.3|66.52|65.12|66.88|65.48|66.48|65.08|598
1709242500000|2024-02-29 21:35:00|66.53|65.13|66.51|65.11|66.64|65.24|65.93|64.53|718
1709242800000|2024-02-29 21:40:00|66.48|65.08|66.71|65.31|66.91|65.51|66.45|65.05|473
1709243100000|2024-02-29 21:45:00|66.7|65.3|66.5|65.1|66.76|65.36|66.18|64.78|591
1709243400000|2024-02-29 21:50:00|66.52|65.12|66.84|65.44|66.86|65.46|66.45|65.05|472
1709243700000|2024-02-29 21:55:00|66.85|65.45|66.98|65.58|66.99|65.59|66.84|65.44|367
1709244000000|2024-02-29 22:00:00|66.97|65.57|66.62|65.22|67.06|65.66|66.54|65.14|337
1709244300000|2024-02-29 22:05:00|66.63|65.23|66.42|65.02|66.72|65.32|66.4|65|307
1709244600000|2024-02-29 22:10:00|66.41|65.01|66.59|65.19|66.69|65.29|66.41|65.01|267
1709244900000|2024-02-29 22:15:00|66.58|65.18|65.97|64.57|66.67|65.27|65.95|64.55|287
1709245200000|2024-02-29 22:20:00|65.95|64.55|66.03|64.63|66.03|64.63|65.81|64.41|245
1709245500000|2024-02-29 22:25:00|66.04|64.64|65.54|64.14|66.17|64.77|65.54|64.14|276
1709245800000|2024-02-29 22:30:00|65.53|64.13|65.81|64.41|65.98|64.58|65.52|64.12|240
1709246100000|2024-02-29 22:35:00|65.8|64.4|65.16|63.76|65.81|64.41|64.71|63.31|286
1709246400000|2024-02-29 22:40:00|65.17|63.77|64.83|63.43|65.26|63.86|64.75|63.35|246
1709246700000|2024-02-29 22:45:00|64.82|63.42|65.44|64.04|65.44|64.04|64.81|63.41|187
1709247000000|2024-02-29 22:50:00|65.45|64.05|65.68|64.28|65.7|64.3|65.28|63.88|178
1709247300000|2024-02-29 22:55:00|65.69|64.29|65.58|64.18|65.73|64.33|65.5|64.1|219
1709247600000|2024-02-29 23:00:00|65.59|64.19|65.94|64.54|65.96|64.56|65.54|64.14|338
1709247900000|2024-02-29 23:05:00|65.95|64.55|66.02|64.62|66.2|64.8|65.93|64.53|250
1709248200000|2024-02-29 23:10:00|66.03|64.63|66.19|64.79|66.21|64.81|66.02|64.62|365
1709248500000|2024-02-29 23:15:00|66.2|64.8|66.51|65.11|66.55|65.15|66.11|64.71|258
1709248800000|2024-02-29 23:20:00|66.5|65.1|66.57|65.17|66.65|65.25|66.45|65.05|55
1709249100000|2024-02-29 23:25:00|66.56|65.16|66.63|65.23|66.67|65.27|66.55|65.15|117
1709249400000|2024-02-29 23:30:00|66.65|65.25|66.57|65.17|66.76|65.36|66.56|65.16|102
1709249700000|2024-02-29 23:35:00|66.58|65.18|66.78|65.38|66.79|65.39|66.58|65.18|74
1709250000000|2024-02-29 23:40:00|66.77|65.37|66.6|65.2|66.79|65.39|66.56|65.16|133
1709250300000|2024-02-29 23:45:00|66.59|65.19|66.48|65.08|66.65|65.25|66.44|65.04|300
1709250600000|2024-02-29 23:50:00|66.47|65.07|66.17|64.77|66.48|65.08|66.13|64.73|383
1709250900000|2024-02-29 23:55:00|66.18|64.78|66.19|64.79|66.26|64.86|66.04|64.64|181
1709251200000|2024-03-01 00:00:00|66.2|64.8|66.02|64.62|66.38|64.98|66.01|64.61|480
1709251500000|2024-03-01 00:05:00|66.01|64.61|66.47|65.07|66.47|65.07|66.01|64.61|487
1709251800000|2024-03-01 00:10:00|66.46|65.06|66.52|65.12|66.67|65.27|66.46|65.06|438
1709252100000|2024-03-01 00:15:00|66.53|65.13|66.68|65.28|66.8|65.4|66.31|64.91|571
1709252400000|2024-03-01 00:20:00|66.67|65.27|66.67|65.27|66.73|65.33|66.49|65.09|551
1709252700000|2024-03-01 00:25:00|66.66|65.26|66.79|65.39|66.84|65.44|66.65|65.25|506
1709253000000|2024-03-01 00:30:00|66.81|65.41|66.91|65.51|67.06|65.66|66.78|65.38|360
1709253300000|2024-03-01 00:35:00|66.92|65.52|67.04|65.64|67.15|65.75|66.87|65.47|138
1709253600000|2024-03-01 00:40:00|67.02|65.62|67.34|65.94|67.34|65.94|66.94|65.54|102
1709253900000|2024-03-01 00:45:00|67.35|65.95|67.33|65.93|67.37|65.97|67.17|65.77|434
1709254200000|2024-03-01 00:50:00|67.32|65.92|67.62|66.22|67.65|66.25|67.24|65.84|492
1709254500000|2024-03-01 00:55:00|67.61|66.21|67.9|66.5|68|66.6|67.57|66.17|399
1709254800000|2024-03-01 01:00:00|67.91|66.51|67.62|66.22|67.91|66.51|67.5|66.1|565
1709255100000|2024-03-01 01:05:00|67.6|66.2|67.49|66.09|67.62|66.22|67.27|65.87|556
1709255400000|2024-03-01 01:10:00|67.5|66.1|67.59|66.19|67.85|66.45|67.44|66.04|463
1709255700000|2024-03-01 01:15:00|67.6|66.2|67.73|66.33|67.82|66.42|67.49|66.09|466
1709256000000|2024-03-01 01:20:00|67.74|66.34|67.82|66.42|67.85|66.45|67.69|66.29|318
1709256300000|2024-03-01 01:25:00|67.83|66.43|67.85|66.45|67.94|66.54|67.82|66.42|427
1709256600000|2024-03-01 01:30:00|67.84|66.44|67.39|65.99|67.88|66.48|67.32|65.92|576
1709256900000|2024-03-01 01:35:00|67.4|66|67.75|66.35|67.75|66.35|67.38|65.98|488
1709257200000|2024-03-01 01:40:00|67.74|66.34|68.13|66.73|68.22|66.82|67.74|66.34|486
1709257500000|2024-03-01 01:45:00|68.12|66.72|68.09|66.69|68.32|66.92|67.9|66.5|502
1709257800000|2024-03-01 01:50:00|68.1|66.7|67.86|66.46|68.2|66.8|67.78|66.38|501
1709258100000|2024-03-01 01:55:00|67.87|66.47|67.97|66.57|68.2|66.8|67.83|66.43|487
1709258400000|2024-03-01 02:00:00|67.98|66.58|68.14|66.74|68.24|66.84|67.93|66.53|373
1709258700000|2024-03-01 02:05:00|68.12|66.72|67.85|66.45|68.15|66.75|67.61|66.21|398
1709259000000|2024-03-01 02:10:00|67.84|66.44|67.51|66.11|67.87|66.47|67.46|66.06|429
1709259300000|2024-03-01 02:15:00|67.52|66.12|67.34|65.94|67.64|66.24|67.32|65.92|387
1709259600000|2024-03-01 02:20:00|67.35|65.95|67.75|66.35|67.85|66.45|67.35|65.95|213
1709259900000|2024-03-01 02:25:00|67.74|66.34|67.78|66.38|67.88|66.48|67.53|66.13|400
1709260200000|2024-03-01 02:30:00|67.8|66.4|67.62|66.22|67.97|66.57|67.59|66.19|480
1709260500000|2024-03-01 02:35:00|67.61|66.21|67.48|66.08|67.66|66.26|67.45|66.05|363
1709260800000|2024-03-01 02:40:00|67.46|66.06|67.98|66.58|67.99|66.59|67.44|66.04|144
1709261100000|2024-03-01 02:45:00|67.99|66.59|67.8|66.4|67.99|66.59|67.7|66.3|205
1709261400000|2024-03-01 02:50:00|67.81|66.41|68.18|66.78|68.18|66.78|67.68|66.28|256
1709261700000|2024-03-01 02:55:00|68.17|66.77|68.35|66.95|68.37|66.97|68.11|66.71|358
1709262000000|2024-03-01 03:00:00|68.34|66.94|68.61|67.21|68.68|67.28|68.32|66.92|345
1709262300000|2024-03-01 03:05:00|68.62|67.22|68.8|67.4|68.87|67.47|68.61|67.21|451
1709262600000|2024-03-01 03:10:00|68.81|67.41|69.03|67.63|69.03|67.63|68.49|67.09|448
1709262900000|2024-03-01 03:15:00|69.02|67.62|68.5|67.1|69.06|67.66|68.47|67.07|525
1709263200000|2024-03-01 03:20:00|68.49|67.09|68.14|66.74|68.53|67.13|68.13|66.73|377
1709263500000|2024-03-01 03:25:00|68.13|66.73|68.1|66.7|68.18|66.78|67.92|66.52|504
1709263800000|2024-03-01 03:30:00|68.08|66.68|67.83|66.43|68.21|66.81|67.78|66.38|378
1709264100000|2024-03-01 03:35:00|67.82|66.42|67.98|66.58|68.08|66.68|67.79|66.39|356
1709264400000|2024-03-01 03:40:00|67.97|66.57|68.11|66.71|68.15|66.75|67.97|66.57|350
1709264700000|2024-03-01 03:45:00|68.12|66.72|68.1|66.7|68.17|66.77|68.03|66.63|335
1709265000000|2024-03-01 03:50:00|68.09|66.69|68.22|66.82|68.25|66.85|68.06|66.66|314
1709265300000|2024-03-01 03:55:00|68.23|66.83|67.96|66.56|68.24|66.84|67.96|66.56|290
1709265600000|2024-03-01 04:00:00|67.97|66.57|67.87|66.47|68.07|66.67|67.83|66.43|347
1709265900000|2024-03-01 04:05:00|67.88|66.48|67.71|66.31|67.96|66.56|67.7|66.3|344
1709266200000|2024-03-01 04:10:00|67.72|66.32|67.81|66.41|67.82|66.42|67.61|66.21|359
1709266500000|2024-03-01 04:15:00|67.82|66.42|67.87|66.47|67.98|66.58|67.71|66.31|338
1709266800000|2024-03-01 04:20:00|67.88|66.48|67.9|66.5|68|66.6|67.84|66.44|266
1709267100000|2024-03-01 04:25:00|67.89|66.49|68|66.6|68.01|66.61|67.84|66.44|296
1709267400000|2024-03-01 04:30:00|67.99|66.59|67.87|66.47|68.09|66.69|67.85|66.45|249
1709268000000|2024-03-01 04:40:00|67.97|66.57|68.04|66.64|68.12|66.72|67.87|66.47|350
1709268300000|2024-03-01 04:45:00|68.05|66.65|67.98|66.58|68.06|66.66|67.88|66.48|382
1709268600000|2024-03-01 04:50:00|67.97|66.57|68.18|66.78|68.23|66.83|67.88|66.48|317
1709268900000|2024-03-01 04:55:00|68.17|66.77|68.13|66.73|68.23|66.83|68.07|66.67|279
1709269200000|2024-03-01 05:00:00|68.12|66.72|67.97|66.57|68.21|66.81|67.81|66.41|353
1709269500000|2024-03-01 05:05:00|67.98|66.58|68.04|66.64|68.11|66.71|67.9|66.5|352
1709269800000|2024-03-01 05:10:00|68.05|66.65|68.12|66.72|68.21|66.81|67.98|66.58|321
1709270100000|2024-03-01 05:15:00|68.11|66.71|68.23|66.83|68.24|66.84|67.99|66.59|353
1709270400000|2024-03-01 05:20:00|68.24|66.84|67.96|66.56|68.28|66.88|67.95|66.55|270
1709270700000|2024-03-01 05:25:00|67.95|66.55|67.83|66.43|68.05|66.65|67.82|66.42|316
1709271000000|2024-03-01 05:30:00|67.82|66.42|67.8|66.4|67.93|66.53|67.73|66.33|348
1709271300000|2024-03-01 05:35:00|67.79|66.39|67.67|66.27|67.81|66.41|67.65|66.25|344
1709271600000|2024-03-01 05:40:00|67.66|66.26|67.74|66.34|67.84|66.44|67.66|66.26|343
1709271900000|2024-03-01 05:45:00|67.75|66.35|67.61|66.21|67.79|66.39|67.6|66.2|320
1709272200000|2024-03-01 05:50:00|67.6|66.2|67.55|66.15|67.66|66.26|67.53|66.13|377
1709272500000|2024-03-01 05:55:00|67.56|66.16|67.54|66.14|67.57|66.17|67.46|66.06|408
1709272800000|2024-03-01 06:00:00|67.55|66.15|67.67|66.27|67.68|66.28|67.46|66.06|404
1709273100000|2024-03-01 06:05:00|67.68|66.28|67.82|66.42|67.89|66.49|67.67|66.27|321
1709273400000|2024-03-01 06:10:00|67.83|66.43|67.97|66.57|67.98|66.58|67.82|66.42|233
1709273700000|2024-03-01 06:15:00|67.98|66.58|68.13|66.73|68.14|66.74|67.89|66.49|280
1709274000000|2024-03-01 06:20:00|68.14|66.74|67.93|66.53|68.15|66.75|67.93|66.53|336
1709274300000|2024-03-01 06:25:00|67.92|66.52|67.83|66.43|67.94|66.54|67.6|66.2|363
1709274600000|2024-03-01 06:30:00|67.84|66.44|67.57|66.17|67.84|66.44|67.43|66.03|330
1709274900000|2024-03-01 06:35:00|67.58|66.18|67.38|65.98|67.6|66.2|67.24|65.84|401
1709275200000|2024-03-01 06:40:00|67.39|65.99|67.52|66.12|67.54|66.14|67.39|65.99|420
1709275500000|2024-03-01 06:45:00|67.55|66.15|67.69|66.29|67.73|66.33|67.54|66.14|355
1709275800000|2024-03-01 06:50:00|67.68|66.28|67.56|66.16|67.71|66.31|67.52|66.12|335
1709276100000|2024-03-01 06:55:00|67.57|66.17|67.62|66.22|67.65|66.25|67.42|66.02|335
1709276400000|2024-03-01 07:00:00|67.63|66.23|67.65|66.25|67.74|66.34|67.62|66.22|323
1709276700000|2024-03-01 07:05:00|67.64|66.24|67.6|66.2|67.77|66.37|67.56|66.16|337
1709277000000|2024-03-01 07:10:00|67.61|66.21|67.62|66.22|67.67|66.27|67.58|66.18|216
1709277300000|2024-03-01 07:15:00|67.63|66.23|67.66|66.26|67.71|66.31|67.55|66.15|274
1709277600000|2024-03-01 07:20:00|67.67|66.27|67.75|66.35|67.89|66.49|67.59|66.19|290
1709277900000|2024-03-01 07:25:00|67.76|66.36|67.41|66.01|67.8|66.4|67.4|66|377
1709278200000|2024-03-01 07:30:00|67.42|66.02|67.44|66.04|67.48|66.08|67.28|65.88|381
1709278500000|2024-03-01 07:35:00|67.43|66.03|67.18|65.78|67.44|66.04|67.14|65.74|382
1709278800000|2024-03-01 07:40:00|67.17|65.77|67.14|65.74|67.26|65.86|67.06|65.66|425
1709279100000|2024-03-01 07:45:00|67.15|65.75|67.44|66.04|67.54|66.14|67.04|65.64|462
1709279400000|2024-03-01 07:50:00|67.43|66.03|67.21|65.81|67.47|66.07|67.04|65.64|432
1709279700000|2024-03-01 07:55:00|67.22|65.82|67.1|65.7|67.26|65.86|67.05|65.65|408
1709280000000|2024-03-01 08:00:00|67.11|65.71|67.27|65.87|67.29|65.89|67.06|65.66|345
1709280300000|2024-03-01 08:05:00|67.26|65.86|67.09|65.69|67.29|65.89|66.91|65.51|328
1709280600000|2024-03-01 08:10:00|67.1|65.7|67.19|65.79|67.28|65.88|67.1|65.7|255
1709280900000|2024-03-01 08:15:00|67.18|65.78|67.56|66.16|67.57|66.17|67.18|65.78|387
1709281200000|2024-03-01 08:20:00|67.55|66.15|67.76|66.36|67.88|66.48|67.55|66.15|468
1709281500000|2024-03-01 08:25:00|67.77|66.37|67.54|66.14|67.77|66.37|67.54|66.14|336
1709281800000|2024-03-01 08:30:00|67.53|66.13|67.76|66.36|67.78|66.38|67.42|66.02|418
1709282100000|2024-03-01 08:35:00|67.77|66.37|68.1|66.7|68.14|66.74|67.76|66.36|354
1709282400000|2024-03-01 08:40:00|68.09|66.69|68.22|66.82|68.27|66.87|68.07|66.67|429
1709282700000|2024-03-01 08:45:00|68.21|66.81|68.03|66.63|68.25|66.85|67.99|66.59|343
1709283000000|2024-03-01 08:50:00|68.02|66.62|67.94|66.54|68.07|66.67|67.87|66.47|375
1709283300000|2024-03-01 08:55:00|67.92|66.52|67.89|66.49|67.97|66.57|67.75|66.35|340
1709283600000|2024-03-01 09:00:00|67.9|66.5|68.47|67.07|68.69|67.29|67.83|66.43|518
1709283900000|2024-03-01 09:05:00|68.48|67.08|68.3|66.9|68.62|67.22|68.29|66.89|410
1709284200000|2024-03-01 09:10:00|68.29|66.89|68.35|66.95|68.48|67.08|68.27|66.87|323
1709284500000|2024-03-01 09:15:00|68.36|66.96|68.37|66.97|68.53|67.13|68.31|66.91|359
1709284800000|2024-03-01 09:20:00|68.39|66.99|68.38|66.98|68.44|67.04|68.28|66.88|268
1709285100000|2024-03-01 09:25:00|68.37|66.97|68.44|67.04|68.49|67.09|68.3|66.9|328
1709285400000|2024-03-01 09:30:00|68.43|67.03|68.37|66.97|68.58|67.18|68.36|66.96|429
1709285700000|2024-03-01 09:35:00|68.38|66.98|68.51|67.11|68.6|67.2|68.36|66.96|362
1709286000000|2024-03-01 09:40:00|68.52|67.12|68.57|67.17|68.64|67.24|68.5|67.1|343
1709286300000|2024-03-01 09:45:00|68.58|67.18|68.56|67.16|68.62|67.22|68.44|67.04|346
1709286600000|2024-03-01 09:50:00|68.57|67.17|68.8|67.4|68.8|67.4|68.54|67.14|329
1709286900000|2024-03-01 09:55:00|68.81|67.41|68.75|67.35|68.87|67.47|68.66|67.26|244
1709287200000|2024-03-01 10:00:00|68.74|67.34|68.65|67.25|68.78|67.38|68.57|67.17|229
1709287500000|2024-03-01 10:05:00|68.66|67.26|68.55|67.15|68.72|67.32|68.53|67.13|227
1709287800000|2024-03-01 10:10:00|68.56|67.16|68.54|67.14|68.59|67.19|68.54|67.14|44
1709288100000|2024-03-01 10:15:00|68.48|67.08|68.54|67.14|68.63|67.23|68.45|67.05|191
1709288400000|2024-03-01 10:20:00|68.56|67.16|68.77|67.37|68.8|67.4|68.56|67.16|201
1709288700000|2024-03-01 10:25:00|68.78|67.38|68.92|67.52|69.11|67.71|68.74|67.34|276
1709289000000|2024-03-01 10:30:00|68.91|67.51|69|67.6|69.13|67.73|68.75|67.35|246
1709289300000|2024-03-01 10:35:00|69.01|67.61|69.05|67.65|69.14|67.74|68.91|67.51|391
1709289600000|2024-03-01 10:40:00|69.04|67.64|69.11|67.71|69.16|67.76|68.91|67.51|458
1709289900000|2024-03-01 10:45:00|69.12|67.72|68.81|67.41|69.13|67.73|68.77|67.37|480
1709290200000|2024-03-01 10:50:00|68.82|67.42|69.34|67.94|69.52|68.12|68.76|67.36|439
1709290500000|2024-03-01 10:55:00|69.33|67.93|69.3|67.9|69.59|68.19|69.3|67.9|370
1709290800000|2024-03-01 11:00:00|69.29|67.89|69.66|68.26|69.66|68.26|69.28|67.88|162
1709291100000|2024-03-01 11:05:00|69.65|68.25|69.44|68.04|69.7|68.3|69.43|68.03|347
1709291400000|2024-03-01 11:10:00|69.43|68.03|69.43|68.03|69.46|68.06|69.32|67.92|385
1709291700000|2024-03-01 11:15:00|69.44|68.04|69.31|67.91|69.45|68.05|69.21|67.81|344
1709292000000|2024-03-01 11:20:00|69.32|67.92|69.32|67.92|69.39|67.99|69.3|67.9|294
1709292300000|2024-03-01 11:25:00|69.31|67.91|69.03|67.63|69.32|67.92|68.95|67.55|357
1709292600000|2024-03-01 11:30:00|69.01|67.61|68.91|67.51|69.09|67.69|68.84|67.44|427
1709292900000|2024-03-01 11:35:00|68.9|67.5|68.99|67.59|69.03|67.63|68.79|67.39|444
1709293200000|2024-03-01 11:40:00|69|67.6|69.32|67.92|69.32|67.92|68.96|67.56|383
1709293500000|2024-03-01 11:45:00|69.31|67.91|69.18|67.78|69.47|68.07|69.1|67.7|564
1709293800000|2024-03-01 11:50:00|69.19|67.79|69.17|67.77|69.26|67.86|69.01|67.61|403
1709294100000|2024-03-01 11:55:00|69.18|67.78|69.26|67.86|69.28|67.88|69.06|67.66|363
1709294400000|2024-03-01 12:00:00|69.28|67.88|69.24|67.84|69.29|67.89|69.03|67.63|359
1709294700000|2024-03-01 12:05:00|69.25|67.85|69.47|68.07|69.54|68.14|69.25|67.85|247
1709295000000|2024-03-01 12:10:00|69.46|68.06|69.32|67.92|69.46|68.06|69.26|67.86|344
1709295300000|2024-03-01 12:15:00|69.31|67.91|69.45|68.05|69.46|68.06|69.31|67.91|419
1709295600000|2024-03-01 12:20:00|69.46|68.06|69.4|68|69.48|68.08|69.34|67.94|388
1709295900000|2024-03-01 12:25:00|69.42|68.02|69.37|67.97|69.42|68.02|69.34|67.94|245
1709296200000|2024-03-01 12:30:00|69.38|67.98|69.42|68.02|69.45|68.05|69.35|67.95|221
1709296500000|2024-03-01 12:35:00|69.44|68.04|69.59|68.19|69.66|68.26|69.39|67.99|245
1709296800000|2024-03-01 12:40:00|69.6|68.2|69.76|68.36|69.79|68.39|69.56|68.16|306
1709297100000|2024-03-01 12:45:00|69.77|68.37|69.66|68.26|69.86|68.46|69.48|68.08|263
1709297400000|2024-03-01 12:50:00|69.65|68.25|69.54|68.14|69.71|68.31|69.42|68.02|194
1709297700000|2024-03-01 12:55:00|69.55|68.15|69.22|67.82|69.61|68.21|69.02|67.62|423
1709298000000|2024-03-01 13:00:00|69.23|67.83|69.18|67.78|69.25|67.85|69.01|67.61|386
1709298300000|2024-03-01 13:05:00|69.17|67.77|69.27|67.87|69.36|67.96|69.17|67.77|339
1709298600000|2024-03-01 13:10:00|69.28|67.88|69.25|67.85|69.33|67.93|69.15|67.75|354
1709298900000|2024-03-01 13:15:00|69.26|67.86|69.3|67.9|69.39|67.99|69.18|67.78|327
1709299200000|2024-03-01 13:20:00|69.31|67.91|69.51|68.11|69.51|68.11|69.29|67.89|406
1709299500000|2024-03-01 13:25:00|69.53|68.13|69.48|68.08|69.62|68.22|69.41|68.01|552
1709299800000|2024-03-01 13:30:00|69.47|68.07|69.31|67.91|69.57|68.17|69.27|67.87|446
1709300100000|2024-03-01 13:35:00|69.3|67.9|69.37|67.97|69.41|68.01|69.17|67.77|386
1709300400000|2024-03-01 13:40:00|69.36|67.96|69.34|67.94|69.44|68.04|69.27|67.87|462
1709300700000|2024-03-01 13:45:00|69.33|67.93|69.58|68.18|69.65|68.25|69.3|67.9|351
1709301000000|2024-03-01 13:50:00|69.57|68.17|69.53|68.13|69.65|68.25|69.44|68.04|382
1709301300000|2024-03-01 13:55:00|69.52|68.12|69.51|68.11|69.65|68.25|69.42|68.02|619
1709301600000|2024-03-01 14:00:00|69.52|68.12|69.8|68.4|69.9|68.5|69.41|68.01|416
1709301900000|2024-03-01 14:05:00|69.79|68.39|69.42|68.02|69.8|68.4|69.42|68.02|370
1709302200000|2024-03-01 14:10:00|69.43|68.03|69.42|68.02|69.57|68.17|69.31|67.91|277
1709302500000|2024-03-01 14:15:00|69.41|68.01|69.31|67.91|69.41|68.01|69.21|67.81|365
1709302800000|2024-03-01 14:20:00|69.32|67.92|69.96|68.56|69.96|68.56|69.32|67.92|416
1709303100000|2024-03-01 14:25:00|69.97|68.57|69.76|68.36|70.19|68.79|69.75|68.35|537
1709303400000|2024-03-01 14:30:00|69.77|68.37|69.33|67.93|69.95|68.55|69.32|67.92|558
1709303700000|2024-03-01 14:35:00|69.34|67.94|69.51|68.11|69.55|68.15|69.09|67.69|602
1709304000000|2024-03-01 14:40:00|69.5|68.1|69.17|67.77|69.5|68.1|68.75|67.35|696
1709304300000|2024-03-01 14:45:00|69.15|67.75|68.95|67.55|69.21|67.81|68.84|67.44|605
1709304600000|2024-03-01 14:50:00|68.96|67.56|69.19|67.79|69.48|68.08|68.94|67.54|435
1709304900000|2024-03-01 14:55:00|69.2|67.8|69.49|68.09|69.53|68.13|69.2|67.8|421
1709305200000|2024-03-01 15:00:00|69.5|68.1|69.55|68.15|69.69|68.29|69.43|68.03|418
1709305500000|2024-03-01 15:05:00|69.56|68.16|69.17|67.77|69.63|68.23|69.11|67.71|546
1709305800000|2024-03-01 15:10:00|69.19|67.79|69.88|68.48|70.03|68.63|69.19|67.79|476
1709306100000|2024-03-01 15:15:00|69.87|68.47|69.43|68.03|69.95|68.55|69.29|67.89|579
1709306400000|2024-03-01 15:20:00|69.44|68.04|69.21|67.81|69.54|68.14|69.2|67.8|502
1709306700000|2024-03-01 15:25:00|69.2|67.8|69.14|67.74|69.32|67.92|69.11|67.71|334
1709307000000|2024-03-01 15:30:00|69.15|67.75|69.02|67.62|69.22|67.82|68.91|67.51|454
1709307300000|2024-03-01 15:35:00|69.03|67.63|68.9|67.5|69.11|67.71|68.75|67.35|459
1709307600000|2024-03-01 15:40:00|68.91|67.51|68.94|67.54|69.09|67.69|68.77|67.37|418
1709307900000|2024-03-01 15:45:00|68.95|67.55|68.67|67.27|69.11|67.71|68.66|67.26|464
1709308200000|2024-03-01 15:50:00|68.66|67.26|68.49|67.09|68.71|67.31|68.36|66.96|446
1709308500000|2024-03-01 15:55:00|68.48|67.08|68.64|67.24|68.67|67.27|68.36|66.96|344
1709308800000|2024-03-01 16:00:00|68.65|67.25|68.61|67.21|68.76|67.36|68.45|67.05|449
1709309100000|2024-03-01 16:05:00|68.6|67.2|68.45|67.05|68.66|67.26|68.44|67.04|412
1709309400000|2024-03-01 16:10:00|68.44|67.04|68.64|67.24|68.65|67.25|68.39|66.99|407
1709309700000|2024-03-01 16:15:00|68.65|67.25|68.39|66.99|68.84|67.44|68.38|66.98|399
1709310000000|2024-03-01 16:20:00|68.38|66.98|68.79|67.39|68.83|67.43|68.35|66.95|417
1709310300000|2024-03-01 16:25:00|68.77|67.37|68.98|67.58|69.08|67.68|68.77|67.37|321
1709310600000|2024-03-01 16:30:00|68.99|67.59|68.53|67.13|69.07|67.67|68.51|67.11|430
1709310900000|2024-03-01 16:35:00|68.52|67.12|68.57|67.17|68.72|67.32|68.48|67.08|345
1709311200000|2024-03-01 16:40:00|68.56|67.16|68.63|67.23|68.74|67.34|68.44|67.04|397
1709311500000|2024-03-01 16:45:00|68.62|67.22|68.57|67.17|68.67|67.27|68.21|66.81|416
1709311800000|2024-03-01 16:50:00|68.56|67.16|68.88|67.48|68.89|67.49|68.44|67.04|349
1709312100000|2024-03-01 16:55:00|68.89|67.49|68.5|67.1|68.89|67.49|68.49|67.09|315
1709312400000|2024-03-01 17:00:00|68.48|67.08|68.71|67.31|68.93|67.53|68.48|67.08|355
1709312700000|2024-03-01 17:05:00|68.72|67.32|69.12|67.72|69.18|67.78|68.71|67.31|340
1709313000000|2024-03-01 17:10:00|69.13|67.73|69.3|67.9|69.39|67.99|69.05|67.65|406
1709313300000|2024-03-01 17:15:00|69.31|67.91|69.8|68.4|69.83|68.43|69.29|67.89|359
1709313600000|2024-03-01 17:20:00|69.81|68.41|69.82|68.42|69.87|68.47|69.67|68.27|378
1709313900000|2024-03-01 17:25:00|69.8|68.4|69.63|68.23|69.87|68.47|69.6|68.2|413
1709314200000|2024-03-01 17:30:00|69.64|68.24|69.8|68.4|69.84|68.44|69.6|68.2|448
1709314500000|2024-03-01 17:35:00|69.79|68.39|69.69|68.29|69.8|68.4|69.65|68.25|315
1709314800000|2024-03-01 17:40:00|69.68|68.28|69.79|68.39|69.82|68.42|69.64|68.24|313
1709315100000|2024-03-01 17:45:00|69.78|68.38|69.7|68.3|69.82|68.42|69.7|68.3|370
1709315400000|2024-03-01 17:50:00|69.72|68.32|69.69|68.29|69.76|68.36|69.66|68.26|248
1709315700000|2024-03-01 17:55:00|69.7|68.3|69.52|68.12|69.76|68.36|69.51|68.11|227
1709316000000|2024-03-01 18:00:00|69.53|68.13|69.47|68.07|69.58|68.18|69.25|67.85|348
1709316300000|2024-03-01 18:05:00|69.46|68.06|69.52|68.12|69.74|68.34|69.42|68.02|359
1709316600000|2024-03-01 18:10:00|69.53|68.13|69.54|68.14|69.76|68.36|69.52|68.12|332
1709316900000|2024-03-01 18:15:00|69.55|68.15|69.56|68.16|69.6|68.2|69.34|67.94|424
1709317200000|2024-03-01 18:20:00|69.55|68.15|69.66|68.26|69.83|68.43|69.46|68.06|394
1709317500000|2024-03-01 18:25:00|69.65|68.25|69.88|68.48|69.93|68.53|69.57|68.17|382
1709317800000|2024-03-01 18:30:00|69.87|68.47|69.7|68.3|69.99|68.59|69.69|68.29|380
1709318100000|2024-03-01 18:35:00|69.71|68.31|69.76|68.36|70.03|68.63|69.67|68.27|461
1709318400000|2024-03-01 18:40:00|69.75|68.35|69.67|68.27|69.78|68.38|69.62|68.22|471
1709318700000|2024-03-01 18:45:00|69.66|68.26|69.55|68.15|69.79|68.39|69.48|68.08|532
1709319000000|2024-03-01 18:50:00|69.56|68.16|69.62|68.22|69.67|68.27|69.48|68.08|452
1709319300000|2024-03-01 18:55:00|69.6|68.2|69.75|68.35|69.76|68.36|69.56|68.16|293
1709319600000|2024-03-01 19:00:00|69.76|68.36|70.1|68.7|70.24|68.84|69.74|68.34|409
1709319900000|2024-03-01 19:05:00|70.09|68.69|70.15|68.75|70.22|68.82|70.02|68.62|439
1709320200000|2024-03-01 19:10:00|70.14|68.74|69.84|68.44|70.15|68.75|69.84|68.44|386
1709320500000|2024-03-01 19:15:00|69.83|68.43|70|68.6|70.07|68.67|69.72|68.32|455
1709320800000|2024-03-01 19:20:00|69.99|68.59|69.8|68.4|70.02|68.62|69.77|68.37|365
1709321100000|2024-03-01 19:25:00|69.78|68.38|69.79|68.39|69.93|68.53|69.73|68.33|134
1709321400000|2024-03-01 19:30:00|69.78|68.38|69.8|68.4|69.87|68.47|69.69|68.29|406
1709321700000|2024-03-01 19:35:00|69.79|68.39|69.9|68.5|69.95|68.55|69.79|68.39|300
1709322000000|2024-03-01 19:40:00|69.92|68.52|69.88|68.48|69.94|68.54|69.76|68.36|387
1709322300000|2024-03-01 19:45:00|69.87|68.47|69.81|68.41|69.89|68.49|69.7|68.3|262
1709322600000|2024-03-01 19:50:00|69.82|68.42|69.8|68.4|69.87|68.47|69.7|68.3|155
1709322900000|2024-03-01 19:55:00|69.79|68.39|69.82|68.42|69.88|68.48|69.74|68.34|458
1709323200000|2024-03-01 20:00:00|69.83|68.43|70|68.6|70.14|68.74|69.81|68.41|327
1709323500000|2024-03-01 20:05:00|70.01|68.61|70.02|68.62|70.09|68.69|69.8|68.4|382
1709323800000|2024-03-01 20:10:00|70.01|68.61|69.94|68.54|70.09|68.69|69.93|68.53|471
1709324100000|2024-03-01 20:15:00|69.93|68.53|69.63|68.23|69.95|68.55|69.62|68.22|313
1709324400000|2024-03-01 20:20:00|69.62|68.22|69.91|68.51|69.91|68.51|69.58|68.18|422
1709324700000|2024-03-01 20:25:00|69.89|68.49|70.01|68.61|70.03|68.63|69.86|68.46|441
1709325000000|2024-03-01 20:30:00|70.02|68.62|70.12|68.72|70.14|68.74|69.76|68.36|349
1709325300000|2024-03-01 20:35:00|70.13|68.73|70.07|68.67|70.2|68.8|70.03|68.63|380
1709325600000|2024-03-01 20:40:00|70.08|68.68|70.11|68.71|70.14|68.74|69.94|68.54|535
1709325900000|2024-03-01 20:45:00|70.12|68.72|69.87|68.47|70.15|68.75|69.86|68.46|608
1709326200000|2024-03-01 20:50:00|69.86|68.46|70.07|68.67|70.07|68.67|69.81|68.41|589
1709326500000|2024-03-01 20:55:00|70.06|68.66|70.22|68.82|70.27|68.87|70.01|68.61|544
1709326800000|2024-03-01 21:00:00|70.23|68.83|69.76|68.36|70.24|68.84|69.71|68.31|531
1709327100000|2024-03-01 21:05:00|69.75|68.35|69.81|68.41|69.86|68.46|69.65|68.25|245
1709327400000|2024-03-01 21:10:00|69.82|68.42|70.22|68.82|70.24|68.84|69.79|68.39|214
1709327700000|2024-03-01 21:15:00|70.21|68.81|70.19|68.79|70.22|68.82|70.02|68.62|243
1709328000000|2024-03-01 21:20:00|70.2|68.8|70.2|68.8|70.23|68.83|70.04|68.64|162
1709328300000|2024-03-01 21:25:00|70.21|68.81|70.22|68.82|70.24|68.84|70.14|68.74|163
1709328600000|2024-03-01 21:30:00|70.21|68.81|70.13|68.73|70.23|68.83|70.11|68.71|159
1709328900000|2024-03-01 21:35:00|70.14|68.74|70.16|68.76|70.23|68.83|70.13|68.73|92
1709329200000|2024-03-01 21:40:00|70.14|68.74|70.09|68.69|70.14|68.74|69.94|68.54|105
1709329500000|2024-03-01 21:45:00|70.1|68.7|70.04|68.64|70.15|68.75|69.92|68.52|162
1709329800000|2024-03-01 21:50:00|70.03|68.63|70.03|68.63|70.03|68.63|69.93|68.53|141
1709330100000|2024-03-01 21:55:00|70.04|68.64|70.22|68.82|70.23|68.83|70.04|68.64|82
1709366400000|2024-03-02 08:00:00|74.15|72.75|74.39|72.99|74.39|72.99|74.11|72.71|347
1709366700000|2024-03-02 08:05:00|74.4|73|74.7|73.3|74.85|73.45|74.28|72.88|356
1709367000000|2024-03-02 08:10:00|74.72|73.32|74.69|73.29|74.83|73.43|74.61|73.21|257
1709367300000|2024-03-02 08:15:00|74.68|73.28|74.83|73.43|74.84|73.44|74.53|73.13|342
1709367600000|2024-03-02 08:20:00|74.84|73.44|74.71|73.31|74.9|73.5|74.33|72.93|450
1709367900000|2024-03-02 08:25:00|74.69|73.29|75.39|73.99|75.6|74.2|74.67|73.27|470
1709368200000|2024-03-02 08:30:00|75.41|74.01|75.59|74.19|75.78|74.38|75.33|73.93|363
1709368500000|2024-03-02 08:35:00|75.58|74.18|75.53|74.13|75.7|74.3|75.48|74.08|293
1709368800000|2024-03-02 08:40:00|75.52|74.12|75.39|73.99|75.55|74.15|75.12|73.72|289
1709369100000|2024-03-02 08:45:00|75.4|74|75.38|73.98|75.44|74.04|75.22|73.82|367
1709369400000|2024-03-02 08:50:00|75.37|73.97|75.24|73.84|75.4|74|75.19|73.79|204
1709369700000|2024-03-02 08:55:00|75.25|73.85|75.12|73.72|75.37|73.97|75.11|73.71|262
1709370000000|2024-03-02 09:00:00|75.11|73.71|75.1|73.7|75.43|74.03|74.96|73.56|348
1709370300000|2024-03-02 09:05:00|75.11|73.71|75.35|73.95|75.38|73.98|74.94|73.54|258
1709370600000|2024-03-02 09:10:00|75.34|73.94|75.27|73.87|75.34|73.94|75.12|73.72|262
1709370900000|2024-03-02 09:15:00|75.28|73.88|75.1|73.7|75.35|73.95|74.8|73.4|412
1709371200000|2024-03-02 09:20:00|75.11|73.71|74.88|73.48|75.24|73.84|74.87|73.47|339
1709371500000|2024-03-02 09:25:00|74.89|73.49|74.47|73.07|74.98|73.58|74.42|73.02|375
1709371800000|2024-03-02 09:30:00|74.45|73.05|73.53|72.13|74.58|73.18|73.37|71.97|563
1709372100000|2024-03-02 09:35:00|73.54|72.14|73.1|71.7|73.72|72.32|72.68|71.28|547
1709372400000|2024-03-02 09:40:00|73.09|71.69|73.3|71.9|73.39|71.99|72.93|71.53|417
1709372700000|2024-03-02 09:45:00|73.32|71.92|73.64|72.24|73.65|72.25|73.19|71.79|314
1709373000000|2024-03-02 09:50:00|73.63|72.23|73.29|71.89|73.64|72.24|73.04|71.64|340
1709373300000|2024-03-02 09:55:00|73.28|71.88|73.23|71.83|73.4|72|73.22|71.82|212
1709373600000|2024-03-02 10:00:00|73.22|71.82|73.81|72.41|73.83|72.43|73.21|71.81|265
1709373900000|2024-03-02 10:05:00|73.8|72.4|73.68|72.28|73.91|72.51|73.68|72.28|278
1709374200000|2024-03-02 10:10:00|73.67|72.27|73.81|72.41|73.83|72.43|73.64|72.24|237
1709374500000|2024-03-02 10:15:00|73.8|72.4|73.94|72.54|73.96|72.56|73.68|72.28|241
1709374800000|2024-03-02 10:20:00|73.93|72.53|74.02|72.62|74.04|72.64|73.84|72.44|214
1709375100000|2024-03-02 10:25:00|74.01|72.61|73.88|72.48|74.13|72.73|73.81|72.41|277
1709375400000|2024-03-02 10:30:00|73.87|72.47|73.95|72.55|74.2|72.8|73.87|72.47|281
1709375700000|2024-03-02 10:35:00|73.93|72.53|74.02|72.62|74.1|72.7|73.88|72.48|227
1709376000000|2024-03-02 10:40:00|74.01|72.61|74.09|72.69|74.11|72.71|73.97|72.57|167
1709376300000|2024-03-02 10:45:00|74.1|72.7|73.66|72.26|74.1|72.7|73.64|72.24|284
1709376600000|2024-03-02 10:50:00|73.67|72.27|73.84|72.44|74.07|72.67|73.65|72.25|291
1709376900000|2024-03-02 10:55:00|73.83|72.43|73.97|72.57|74.03|72.63|73.72|72.32|325
1709377200000|2024-03-02 11:00:00|73.96|72.56|74.13|72.73|74.19|72.79|73.92|72.52|216
1709377500000|2024-03-02 11:05:00|74.12|72.72|74.02|72.62|74.16|72.76|73.94|72.54|160
1709377800000|2024-03-02 11:10:00|74.01|72.61|73.76|72.36|74.05|72.65|73.74|72.34|194
1709378100000|2024-03-02 11:15:00|73.77|72.37|73.91|72.51|74.01|72.61|73.76|72.36|228
1709378400000|2024-03-02 11:20:00|73.9|72.5|73.96|72.56|73.98|72.58|73.84|72.44|174
1709378700000|2024-03-02 11:25:00|73.95|72.55|74.23|72.83|74.26|72.86|73.93|72.53|164
1709379000000|2024-03-02 11:30:00|74.25|72.85|73.99|72.59|74.25|72.85|73.79|72.39|177
1709379300000|2024-03-02 11:35:00|74|72.6|73.91|72.51|74.02|72.62|73.8|72.4|176
1709379600000|2024-03-02 11:40:00|73.9|72.5|74.22|72.82|74.22|72.82|73.88|72.48|165
1709379900000|2024-03-02 11:45:00|74.21|72.81|74.16|72.76|74.21|72.81|74|72.6|265
1709380200000|2024-03-02 11:50:00|74.15|72.75|73.99|72.59|74.21|72.81|73.8|72.4|305
1709380500000|2024-03-02 11:55:00|73.98|72.58|74.05|72.65|74.05|72.65|73.89|72.49|236
1709380800000|2024-03-02 12:00:00|74.04|72.64|74.27|72.87|74.29|72.89|73.9|72.5|271
1709381100000|2024-03-02 12:05:00|74.28|72.88|74.9|73.5|74.91|73.51|74.26|72.86|266
1709381400000|2024-03-02 12:10:00|74.89|73.49|75.02|73.62|75.11|73.71|74.84|73.44|339
1709381700000|2024-03-02 12:15:00|75.03|73.63|74.99|73.59|75.13|73.73|74.98|73.58|262
1709382000000|2024-03-02 12:20:00|75|73.6|74.96|73.56|75.07|73.67|74.96|73.56|165
1709382300000|2024-03-02 12:25:00|74.95|73.55|74.89|73.49|74.97|73.57|74.77|73.37|205
1709382600000|2024-03-02 12:30:00|74.9|73.5|74.87|73.47|74.9|73.5|74.72|73.32|140
1709382900000|2024-03-02 12:35:00|74.88|73.48|74.86|73.46|75.06|73.66|74.83|73.43|141
1709383200000|2024-03-02 12:40:00|74.87|73.47|74.95|73.55|74.99|73.59|74.83|73.43|139
1709383500000|2024-03-02 12:45:00|74.93|73.53|74.82|73.42|75.02|73.62|74.82|73.42|188
1709383800000|2024-03-02 12:50:00|74.83|73.43|74.87|73.47|74.99|73.59|74.77|73.37|190
1709384100000|2024-03-02 12:55:00|74.88|73.48|74.89|73.49|74.91|73.51|74.83|73.43|139
1709384400000|2024-03-02 13:00:00|74.88|73.48|74.51|73.11|74.89|73.49|74.51|73.11|181
1709384700000|2024-03-02 13:05:00|74.52|73.12|74.59|73.19|74.67|73.27|74.43|73.03|234
1709385000000|2024-03-02 13:10:00|74.57|73.17|74.7|73.3|74.74|73.34|74.55|73.15|172
1709385300000|2024-03-02 13:15:00|74.69|73.29|74.76|73.36|74.84|73.44|74.62|73.22|185
1709385600000|2024-03-02 13:20:00|74.77|73.37|74.59|73.19|74.77|73.37|74.56|73.16|153
1709385900000|2024-03-02 13:25:00|74.58|73.18|74.74|73.34|74.86|73.46|74.58|73.18|216
1709386200000|2024-03-02 13:30:00|74.73|73.33|74.69|73.29|74.73|73.33|74.46|73.06|377
1709386500000|2024-03-02 13:35:00|74.7|73.3|74.96|73.56|74.96|73.56|74.7|73.3|181
1709386800000|2024-03-02 13:40:00|74.97|73.57|75.29|73.89|75.3|73.9|74.97|73.57|208
1709387100000|2024-03-02 13:45:00|75.28|73.88|74.89|73.49|75.28|73.88|74.86|73.46|233
1709387400000|2024-03-02 13:50:00|74.9|73.5|75.02|73.62|75.08|73.68|74.89|73.49|240
1709387700000|2024-03-02 13:55:00|75|73.6|74.49|73.09|75|73.6|74.43|73.03|313
1709388000000|2024-03-02 14:00:00|74.5|73.1|73.99|72.59|74.52|73.12|73.66|72.26|487
1709388300000|2024-03-02 14:05:00|73.98|72.58|74.02|72.62|74.17|72.77|73.68|72.28|448
1709388600000|2024-03-02 14:10:00|74.03|72.63|73.76|72.36|74.1|72.7|73.64|72.24|371
1709388900000|2024-03-02 14:15:00|73.77|72.37|74.36|72.96|74.36|72.96|73.77|72.37|292
1709389200000|2024-03-02 14:20:00|74.35|72.95|73.96|72.56|74.36|72.96|73.87|72.47|308
1709389500000|2024-03-02 14:25:00|73.95|72.55|73.39|71.99|73.97|72.57|73.23|71.83|506
1709389800000|2024-03-02 14:30:00|73.4|72|73.59|72.19|73.63|72.23|73.33|71.93|520
1709390100000|2024-03-02 14:35:00|73.58|72.18|73.47|72.07|73.86|72.46|73.31|71.91|447
1709390400000|2024-03-02 14:40:00|73.48|72.08|73.37|71.97|73.55|72.15|73.04|71.64|442
1709390700000|2024-03-02 14:45:00|73.38|71.98|73.52|72.12|73.63|72.23|73.35|71.95|389
1709391000000|2024-03-02 14:50:00|73.53|72.13|73.97|72.57|73.97|72.57|73.51|72.11|282
1709391300000|2024-03-02 14:55:00|73.96|72.56|73.86|72.46|73.97|72.57|73.69|72.29|226
1709391600000|2024-03-02 15:00:00|73.85|72.45|73.93|72.53|73.98|72.58|73.78|72.38|264
1709391900000|2024-03-02 15:05:00|73.94|72.54|73.71|72.31|73.97|72.57|73.66|72.26|254
1709392200000|2024-03-02 15:10:00|73.7|72.3|73.92|72.52|73.92|72.52|73.67|72.27|203
1709392500000|2024-03-02 15:15:00|73.91|72.51|74.02|72.62|74.03|72.63|73.76|72.36|222
1709392800000|2024-03-02 15:20:00|74.01|72.61|73.53|72.13|74.05|72.65|73.53|72.13|324
1709393100000|2024-03-02 15:25:00|73.54|72.14|73.85|72.45|73.85|72.45|73.54|72.14|235
1709393400000|2024-03-02 15:30:00|73.84|72.44|73.6|72.2|73.92|72.52|73.53|72.13|279
1709393700000|2024-03-02 15:35:00|73.61|72.21|73.63|72.23|73.69|72.29|73.27|71.87|319
1709394000000|2024-03-02 15:40:00|73.61|72.21|73.8|72.4|73.84|72.44|73.6|72.2|251
1709394300000|2024-03-02 15:45:00|73.81|72.41|73.95|72.55|74|72.6|73.78|72.38|240
1709394600000|2024-03-02 15:50:00|73.96|72.56|73.79|72.39|74.06|72.66|73.74|72.34|288
1709394900000|2024-03-02 15:55:00|73.8|72.4|73.76|72.36|73.84|72.44|73.68|72.28|243
1709395200000|2024-03-02 16:00:00|73.77|72.37|73.97|72.57|74.1|72.7|73.72|72.32|270
1709395500000|2024-03-02 16:05:00|73.96|72.56|74.12|72.72|74.14|72.74|73.89|72.49|242
1709395800000|2024-03-02 16:10:00|74.11|72.71|74.44|73.04|74.51|73.11|74.1|72.7|184
1709396100000|2024-03-02 16:15:00|74.43|73.03|74.16|72.76|74.46|73.06|74.16|72.76|287
1709396400000|2024-03-02 16:20:00|74.17|72.77|73.96|72.56|74.17|72.77|73.9|72.5|246
1709396700000|2024-03-02 16:25:00|73.97|72.57|74.13|72.73|74.18|72.78|73.92|72.52|193
1709397000000|2024-03-02 16:30:00|74.12|72.72|73.85|72.45|74.21|72.81|73.83|72.43|204
1709397300000|2024-03-02 16:35:00|73.87|72.47|73.84|72.44|73.9|72.5|73.72|72.32|290
1709397600000|2024-03-02 16:40:00|73.83|72.43|73.69|72.29|73.84|72.44|73.65|72.25|246
1709397900000|2024-03-02 16:45:00|73.68|72.28|73.39|71.99|73.74|72.34|73.28|71.88|329
1709398200000|2024-03-02 16:50:00|73.4|72|73.78|72.38|73.8|72.4|73.39|71.99|303
1709398500000|2024-03-02 16:55:00|73.77|72.37|74.02|72.62|74.09|72.69|73.75|72.35|210
1709398800000|2024-03-02 17:00:00|74.01|72.61|74.13|72.73|74.2|72.8|73.91|72.51|250
1709399100000|2024-03-02 17:05:00|74.14|72.74|74.34|72.94|74.35|72.95|74.13|72.73|209
1709399400000|2024-03-02 17:10:00|74.35|72.95|74.32|72.92|74.49|73.09|74.29|72.89|181
1709399700000|2024-03-02 17:15:00|74.31|72.91|74.24|72.84|74.31|72.91|74.06|72.66|390
1709400000000|2024-03-02 17:20:00|74.23|72.83|74.04|72.64|74.26|72.86|73.95|72.55|188
1709400300000|2024-03-02 17:25:00|74.03|72.63|74.37|72.97|74.49|73.09|73.99|72.59|176
1709400600000|2024-03-02 17:30:00|74.39|72.99|74.34|72.94|74.46|73.06|74.31|72.91|171
1709400900000|2024-03-02 17:35:00|74.35|72.95|74.32|72.92|74.44|73.04|74.27|72.87|246
1709401200000|2024-03-02 17:40:00|74.33|72.93|74.43|73.03|74.48|73.08|74.29|72.89|251
1709401500000|2024-03-02 17:45:00|74.44|73.04|74.29|72.89|74.44|73.04|74.29|72.89|274
1709401800000|2024-03-02 17:50:00|74.3|72.9|74.02|72.62|74.36|72.96|73.98|72.58|235
1709402100000|2024-03-02 17:55:00|74.03|72.63|73.98|72.58|74.1|72.7|73.98|72.58|164
1709402400000|2024-03-02 18:00:00|73.97|72.57|73.97|72.57|74.07|72.67|73.88|72.48|195
1709402700000|2024-03-02 18:05:00|73.98|72.58|73.96|72.56|74.15|72.75|73.96|72.56|148
1709403000000|2024-03-02 18:10:00|73.97|72.57|74.32|72.92|74.35|72.95|73.97|72.57|150
1709403300000|2024-03-02 18:15:00|74.33|72.93|74.48|73.08|74.49|73.09|74.26|72.86|157
1709403600000|2024-03-02 18:20:00|74.5|73.1|74.46|73.06|74.57|73.17|74.35|72.95|186
1709403900000|2024-03-02 18:25:00|74.47|73.07|74.57|73.17|74.62|73.22|74.44|73.04|166
1709404200000|2024-03-02 18:30:00|74.58|73.18|74.43|73.03|74.58|73.18|74.39|72.99|188
1709404500000|2024-03-02 18:35:00|74.47|73.07|74.51|73.11|74.69|73.29|74.46|73.06|158
1709404800000|2024-03-02 18:40:00|74.5|73.1|74.75|73.35|74.76|73.36|74.47|73.07|156
1709405100000|2024-03-02 18:45:00|74.74|73.34|74.82|73.42|74.84|73.44|74.69|73.29|198
1709405400000|2024-03-02 18:50:00|74.83|73.43|74.8|73.4|74.94|73.54|74.75|73.35|190
1709405700000|2024-03-02 18:55:00|74.79|73.39|74.96|73.56|74.97|73.57|74.79|73.39|125
1709406000000|2024-03-02 19:00:00|74.95|73.55|74.94|73.54|75.12|73.72|74.91|73.51|190
1709406300000|2024-03-02 19:05:00|74.93|73.53|74.83|73.43|74.98|73.58|74.78|73.38|298
1709406600000|2024-03-02 19:10:00|74.82|73.42|74.93|73.53|75.02|73.62|74.82|73.42|194
1709406900000|2024-03-02 19:15:00|74.92|73.52|74.87|73.47|75.01|73.61|74.85|73.45|206
1709407200000|2024-03-02 19:20:00|74.88|73.48|74.87|73.47|74.88|73.48|74.68|73.28|181
1709407500000|2024-03-02 19:25:00|74.86|73.46|74.84|73.44|74.99|73.59|74.81|73.41|249
1709407800000|2024-03-02 19:30:00|74.83|73.43|74.77|73.37|74.87|73.47|74.77|73.37|233
1709408100000|2024-03-02 19:35:00|74.78|73.38|74.81|73.41|74.83|73.43|74.62|73.22|152
1709408400000|2024-03-02 19:40:00|74.8|73.4|74.59|73.19|74.8|73.4|74.57|73.17|97
1709408700000|2024-03-02 19:45:00|74.6|73.2|74.7|73.3|74.75|73.35|74.5|73.1|170
1709409000000|2024-03-02 19:50:00|74.71|73.31|74.81|73.41|74.84|73.44|74.7|73.3|170
1709409300000|2024-03-02 19:55:00|74.8|73.4|74.8|73.4|74.83|73.43|74.7|73.3|141
1709409600000|2024-03-02 20:00:00|74.79|73.39|74.59|73.19|74.89|73.49|74.59|73.19|164
1709409900000|2024-03-02 20:05:00|74.6|73.2|74.21|72.81|74.65|73.25|74.2|72.8|207
1709410200000|2024-03-02 20:10:00|74.2|72.8|73.93|72.53|74.24|72.84|73.9|72.5|301
1709410500000|2024-03-02 20:15:00|73.95|72.55|73.87|72.47|74.04|72.64|73.64|72.24|272
1709410800000|2024-03-02 20:20:00|73.86|72.46|73.76|72.36|73.94|72.54|73.64|72.24|242
1709411100000|2024-03-02 20:25:00|73.77|72.37|73.82|72.42|73.92|72.52|73.75|72.35|211
1709411400000|2024-03-02 20:30:00|73.81|72.41|73.64|72.24|73.94|72.54|73.63|72.23|208
1709411700000|2024-03-02 20:35:00|73.65|72.25|73.75|72.35|73.83|72.43|73.64|72.24|150
1709412000000|2024-03-02 20:40:00|73.74|72.34|73.65|72.25|73.79|72.39|73.65|72.25|207
1709412300000|2024-03-02 20:45:00|73.67|72.27|73.79|72.39|73.8|72.4|73.64|72.24|181
1709412600000|2024-03-02 20:50:00|73.78|72.38|74.04|72.64|74.04|72.64|73.73|72.33|153
1709412900000|2024-03-02 20:55:00|74.03|72.63|74.07|72.67|74.12|72.72|74.01|72.61|126
1709413200000|2024-03-02 21:00:00|74.06|72.66|74.19|72.79|74.22|72.82|74.04|72.64|225
1709413500000|2024-03-02 21:05:00|74.17|72.77|73.99|72.59|74.17|72.77|73.93|72.53|215
1709413800000|2024-03-02 21:10:00|73.98|72.58|74.09|72.69|74.12|72.72|73.97|72.57|167
1709414100000|2024-03-02 21:15:00|74.08|72.68|74.16|72.76|74.21|72.81|74.08|72.68|109
1709414400000|2024-03-02 21:20:00|74.17|72.77|74.13|72.73|74.28|72.88|74.07|72.67|114
1709414700000|2024-03-02 21:25:00|74.14|72.74|74|72.6|74.2|72.8|73.98|72.58|174
1709415000000|2024-03-02 21:30:00|74.01|72.61|74.05|72.65|74.08|72.68|73.99|72.59|153
1709415300000|2024-03-02 21:35:00|74.06|72.66|73.92|72.52|74.08|72.68|73.83|72.43|183
1709415600000|2024-03-02 21:40:00|73.93|72.53|74.06|72.66|74.07|72.67|73.88|72.48|140
1709415900000|2024-03-02 21:45:00|74.05|72.65|74|72.6|74.08|72.68|73.88|72.48|92
1709416200000|2024-03-02 21:50:00|73.99|72.59|74|72.6|74.03|72.63|73.94|72.54|94
1709416500000|2024-03-02 21:55:00|73.99|72.59|74.13|72.73|74.13|72.73|73.97|72.57|154
1709416800000|2024-03-02 22:00:00|74.12|72.72|73.92|72.52|74.18|72.78|73.9|72.5|158
1709417100000|2024-03-02 22:05:00|73.91|72.51|74.12|72.72|74.12|72.72|73.82|72.42|148
1709417400000|2024-03-02 22:10:00|74.11|72.71|74.16|72.76|74.2|72.8|74.09|72.69|163
1709417700000|2024-03-02 22:15:00|74.15|72.75|74.05|72.65|74.17|72.77|74.04|72.64|134
1709418000000|2024-03-02 22:20:00|74.04|72.64|74.04|72.64|74.13|72.73|74.03|72.63|82
1709418300000|2024-03-02 22:25:00|74.05|72.65|74.27|72.87|74.27|72.87|74.04|72.64|143
1709418600000|2024-03-02 22:30:00|74.28|72.88|74.52|73.12|74.54|73.14|74.24|72.84|143
1709418900000|2024-03-02 22:35:00|74.53|73.13|74.49|73.09|74.54|73.14|74.37|72.97|80
1709419200000|2024-03-02 22:40:00|74.48|73.08|74.16|72.76|74.5|73.1|74.16|72.76|70
1709419500000|2024-03-02 22:45:00|74.17|72.77|74.34|72.94|74.34|72.94|74.16|72.76|65
1709419800000|2024-03-02 22:50:00|74.33|72.93|74.29|72.89|74.35|72.95|74.26|72.86|71
1709420100000|2024-03-02 22:55:00|74.3|72.9|74.22|72.82|74.33|72.93|74.19|72.79|115
1709420400000|2024-03-02 23:00:00|74.23|72.83|74.55|73.15|74.57|73.17|74.23|72.83|131
1709420700000|2024-03-02 23:05:00|74.54|73.14|74.51|73.11|74.58|73.18|74.44|73.04|188
1709421000000|2024-03-02 23:10:00|74.52|73.12|74.5|73.1|74.53|73.13|74.4|73|132
1709421300000|2024-03-02 23:15:00|74.51|73.11|74.52|73.12|74.59|73.19|74.44|73.04|217
1709421600000|2024-03-02 23:20:00|74.51|73.11|74.66|73.26|74.66|73.26|74.45|73.05|187
1709421900000|2024-03-02 23:25:00|74.67|73.27|74.83|73.43|74.85|73.45|74.67|73.27|217
1709422200000|2024-03-02 23:30:00|74.84|73.44|74.46|73.06|74.85|73.45|74.46|73.06|228
1709422500000|2024-03-02 23:35:00|74.45|73.05|74.58|73.18|74.61|73.21|74.27|72.87|200
1709422800000|2024-03-02 23:40:00|74.59|73.19|74.84|73.44|74.87|73.47|74.53|73.13|165
1709423100000|2024-03-02 23:45:00|74.83|73.43|74.83|73.43|74.91|73.51|74.73|73.33|183
1709423400000|2024-03-02 23:50:00|74.84|73.44|74.74|73.34|74.88|73.48|74.71|73.31|190
1709423700000|2024-03-02 23:55:00|74.72|73.32|74.86|73.46|74.88|73.48|74.66|73.26|166
1709424000000|2024-03-03 00:00:00|74.85|73.45|74.7|73.3|74.9|73.5|74.35|72.95|324
1709424300000|2024-03-03 00:05:00|74.71|73.31|74.13|72.73|74.72|73.32|74.13|72.73|356
1709424600000|2024-03-03 00:10:00|74.14|72.74|74.13|72.73|74.3|72.9|74.02|72.62|322
1709424900000|2024-03-03 00:15:00|74.12|72.72|74.76|73.36|74.87|73.47|74.12|72.72|358
1709425200000|2024-03-03 00:20:00|74.77|73.37|74.46|73.06|74.8|73.4|74.39|72.99|337
1709425500000|2024-03-03 00:25:00|74.47|73.07|74.06|72.66|74.49|73.09|74.06|72.66|190
1709425800000|2024-03-03 00:30:00|74.07|72.67|74.27|72.87|74.3|72.9|74.02|72.62|232
1709426100000|2024-03-03 00:35:00|74.28|72.88|74.21|72.81|74.39|72.99|74|72.6|261
1709426400000|2024-03-03 00:40:00|74.2|72.8|74.17|72.77|74.27|72.87|74.07|72.67|321
1709426700000|2024-03-03 00:45:00|74.18|72.78|73.79|72.39|74.19|72.79|73.71|72.31|306
1709427000000|2024-03-03 00:50:00|73.8|72.4|73.77|72.37|73.83|72.43|73.56|72.16|358
1709427300000|2024-03-03 00:55:00|73.78|72.38|73.69|72.29|73.81|72.41|73.54|72.14|244
1709427600000|2024-03-03 01:00:00|73.7|72.3|73.5|72.1|73.81|72.41|73.5|72.1|335
1709427900000|2024-03-03 01:05:00|73.49|72.09|73.63|72.23|73.67|72.27|73.46|72.06|243
1709428200000|2024-03-03 01:10:00|73.64|72.24|73.95|72.55|74.05|72.65|73.63|72.23|239
1709428500000|2024-03-03 01:15:00|73.94|72.54|73.8|72.4|74.04|72.64|73.8|72.4|223
1709428800000|2024-03-03 01:20:00|73.79|72.39|73.59|72.19|73.8|72.4|73.55|72.15|234
1709429100000|2024-03-03 01:25:00|73.6|72.2|73.56|72.16|73.67|72.27|73.36|71.96|224
1709429400000|2024-03-03 01:30:00|73.57|72.17|73.48|72.08|73.66|72.26|73.47|72.07|178
1709429700000|2024-03-03 01:35:00|73.49|72.09|73.98|72.58|73.98|72.58|73.49|72.09|205
1709430000000|2024-03-03 01:40:00|73.99|72.59|73.88|72.48|74.31|72.91|73.85|72.45|287
1709430300000|2024-03-03 01:45:00|73.9|72.5|73.89|72.49|73.92|72.52|73.72|72.32|263
1709430600000|2024-03-03 01:50:00|73.9|72.5|73.98|72.58|74.01|72.61|73.87|72.47|218
1709430900000|2024-03-03 01:55:00|73.97|72.57|74.36|72.96|74.44|73.04|73.87|72.47|329
1709431200000|2024-03-03 02:00:00|74.37|72.97|74.32|72.92|74.46|73.06|74.07|72.67|346
1709431500000|2024-03-03 02:05:00|74.33|72.93|74.33|72.93|74.41|73.01|74.3|72.9|249
1709431800000|2024-03-03 02:10:00|74.34|72.94|74.18|72.78|74.35|72.95|74.18|72.78|173
1709432100000|2024-03-03 02:15:00|74.19|72.79|74.02|72.62|74.24|72.84|73.98|72.58|229
1709432400000|2024-03-03 02:20:00|74.03|72.63|73.59|72.19|74.03|72.63|73.56|72.16|233
1709432700000|2024-03-03 02:25:00|73.6|72.2|73.4|72|73.77|72.37|73.4|72|229
1709433000000|2024-03-03 02:30:00|73.41|72.01|73.69|72.29|73.71|72.31|73.28|71.88|264
1709433300000|2024-03-03 02:35:00|73.7|72.3|73.64|72.24|73.7|72.3|73.41|72.01|268
1709433600000|2024-03-03 02:40:00|73.67|72.27|73.88|72.48|73.88|72.48|73.61|72.21|136
1709433900000|2024-03-03 02:45:00|73.89|72.49|73.95|72.55|74.18|72.78|73.88|72.48|267
1709434200000|2024-03-03 02:50:00|73.94|72.54|74.16|72.76|74.26|72.86|73.94|72.54|228
1709434500000|2024-03-03 02:55:00|74.15|72.75|74.18|72.78|74.23|72.83|74.09|72.69|181
1709434800000|2024-03-03 03:00:00|74.17|72.77|73.98|72.58|74.24|72.84|73.92|72.52|193
1709435100000|2024-03-03 03:05:00|74|72.6|73.98|72.58|74.18|72.78|73.98|72.58|158
1709435400000|2024-03-03 03:10:00|74|72.6|74.35|72.95|74.37|72.97|73.99|72.59|132
1709435700000|2024-03-03 03:15:00|74.36|72.96|74.49|73.09|74.49|73.09|74.28|72.88|159
1709436000000|2024-03-03 03:20:00|74.48|73.08|74.46|73.06|74.53|73.13|74.32|72.92|179
1709436300000|2024-03-03 03:25:00|74.45|73.05|74.35|72.95|74.5|73.1|74.34|72.94|225
1709436600000|2024-03-03 03:30:00|74.36|72.96|74.46|73.06|74.5|73.1|74.33|72.93|149
1709436900000|2024-03-03 03:35:00|74.45|73.05|74.4|73|74.52|73.12|74.34|72.94|189
1709437200000|2024-03-03 03:40:00|74.41|73.01|74.4|73|74.51|73.11|74.39|72.99|174
1709437500000|2024-03-03 03:45:00|74.41|73.01|74.33|72.93|74.47|73.07|74.3|72.9|173
1709437800000|2024-03-03 03:50:00|74.34|72.94|74.42|73.02|74.55|73.15|74.33|72.93|205
1709438100000|2024-03-03 03:55:00|74.43|73.03|74.66|73.26|74.82|73.42|74.43|73.03|153
1709438400000|2024-03-03 04:00:00|74.65|73.25|74.71|73.31|74.81|73.41|74.62|73.22|213
1709438700000|2024-03-03 04:05:00|74.7|73.3|74.73|73.33|74.75|73.35|74.58|73.18|133
1709439000000|2024-03-03 04:10:00|74.74|73.34|74.72|73.32|74.81|73.41|74.66|73.26|161
1709439300000|2024-03-03 04:15:00|74.71|73.31|74.8|73.4|74.82|73.42|74.71|73.31|118
1709439600000|2024-03-03 04:20:00|74.81|73.41|74.69|73.29|74.88|73.48|74.68|73.28|124
1709439900000|2024-03-03 04:25:00|74.68|73.28|74.74|73.34|74.81|73.41|74.68|73.28|161
1709440200000|2024-03-03 04:30:00|74.75|73.35|74.53|73.13|74.77|73.37|74.52|73.12|131
1709440500000|2024-03-03 04:35:00|74.54|73.14|74.68|73.28|74.71|73.31|74.53|73.13|211
1709440800000|2024-03-03 04:40:00|74.69|73.29|74.79|73.39|74.9|73.5|74.69|73.29|125
1709441100000|2024-03-03 04:45:00|74.78|73.38|74.72|73.32|74.79|73.39|74.67|73.27|113
1709441400000|2024-03-03 04:50:00|74.71|73.31|74.63|73.23|74.81|73.41|74.63|73.23|94
1709441700000|2024-03-03 04:55:00|74.65|73.25|74.67|73.27|74.7|73.3|74.54|73.14|128
1709442000000|2024-03-03 05:00:00|74.68|73.28|74.35|72.95|74.72|73.32|74.34|72.94|172
1709442300000|2024-03-03 05:05:00|74.36|72.96|74.25|72.85|74.52|73.12|74.24|72.84|147
1709442600000|2024-03-03 05:10:00|74.24|72.84|74.21|72.81|74.29|72.89|74.11|72.71|221
1709442900000|2024-03-03 05:15:00|74.2|72.8|74.07|72.67|74.23|72.83|74|72.6|146
1709443200000|2024-03-03 05:20:00|74.09|72.69|73.99|72.59|74.2|72.8|73.98|72.58|160
1709443500000|2024-03-03 05:25:00|74|72.6|73.89|72.49|74.02|72.62|73.89|72.49|113
1709443800000|2024-03-03 05:30:00|73.91|72.51|73.93|72.53|73.98|72.58|73.67|72.27|208
1709444100000|2024-03-03 05:35:00|73.92|72.52|73.68|72.28|74.03|72.63|73.65|72.25|181
1709444400000|2024-03-03 05:40:00|73.67|72.27|73.53|72.13|73.81|72.41|73.52|72.12|175
1709444700000|2024-03-03 05:45:00|73.52|72.12|73.59|72.19|73.75|72.35|73.51|72.11|179
1709445000000|2024-03-03 05:50:00|73.6|72.2|73.41|72.01|73.66|72.26|73.32|71.92|183
1709445300000|2024-03-03 05:55:00|73.39|71.99|73.41|72.01|73.42|72.02|73.29|71.89|180
1709445600000|2024-03-03 06:00:00|73.42|72.02|73.32|71.92|73.53|72.13|73.32|71.92|118
1709445900000|2024-03-03 06:05:00|73.33|71.93|73.86|72.46|73.87|72.47|73.33|71.93|357
1709446200000|2024-03-03 06:10:00|73.85|72.45|73.73|72.33|73.95|72.55|73.45|72.05|401
1709446500000|2024-03-03 06:15:00|73.74|72.34|73.7|72.3|73.88|72.48|73.54|72.14|399
1709446800000|2024-03-03 06:20:00|73.69|72.29|74.04|72.64|74.07|72.67|73.65|72.25|261
1709447100000|2024-03-03 06:25:00|74.05|72.65|73.94|72.54|74.07|72.67|73.94|72.54|246
1709447400000|2024-03-03 06:30:00|73.95|72.55|73.63|72.23|74|72.6|73.55|72.15|248
1709447700000|2024-03-03 06:35:00|73.62|72.22|73.34|71.94|73.65|72.25|73.34|71.94|265
1709448000000|2024-03-03 06:40:00|73.33|71.93|73.39|71.99|73.43|72.03|73.22|71.82|239
1709448300000|2024-03-03 06:45:00|73.4|72|73.53|72.13|73.62|72.22|73.39|71.99|229
1709448600000|2024-03-03 06:50:00|73.52|72.12|73.55|72.15|73.64|72.24|73.44|72.04|246
1709448900000|2024-03-03 06:55:00|73.54|72.14|73.44|72.04|73.62|72.22|73.43|72.03|246
1709449200000|2024-03-03 07:00:00|73.45|72.05|73.4|72|73.56|72.16|73.38|71.98|312
1709449500000|2024-03-03 07:05:00|73.41|72.01|73.1|71.7|73.45|72.05|72.94|71.54|308
1709449800000|2024-03-03 07:10:00|73.11|71.71|73.05|71.65|73.26|71.86|73.01|71.61|319
1709450100000|2024-03-03 07:15:00|73.06|71.66|72.57|71.17|73.08|71.68|72.31|70.91|435
1709450400000|2024-03-03 07:20:00|72.58|71.18|71.92|70.52|72.69|71.29|71.91|70.51|495
1709450700000|2024-03-03 07:25:00|71.94|70.54|70.92|69.52|72.1|70.7|69.3|67.9|807
1709451000000|2024-03-03 07:30:00|70.93|69.53|71.48|70.08|71.61|70.21|70.45|69.05|710
1709451300000|2024-03-03 07:35:00|71.47|70.07|71.65|70.25|71.88|70.48|71.35|69.95|578
1709451600000|2024-03-03 07:40:00|71.66|70.26|71.92|70.52|71.97|70.57|71.39|69.99|628
1709451900000|2024-03-03 07:45:00|71.91|70.51|72.4|71|72.44|71.04|71.9|70.5|488
1709452200000|2024-03-03 07:50:00|72.41|71.01|72.3|70.9|72.49|71.09|72.19|70.79|483
1709452500000|2024-03-03 07:55:00|72.29|70.89|71.89|70.49|72.5|71.1|71.89|70.49|466
1709452800000|2024-03-03 08:00:00|71.9|70.5|71.88|70.48|72.47|71.07|71.85|70.45|655
1709453100000|2024-03-03 08:05:00|71.9|70.5|71.28|69.88|71.93|70.53|71.26|69.86|698
1709453400000|2024-03-03 08:10:00|71.29|69.89|71.24|69.84|71.61|70.21|71.13|69.73|701
1709453700000|2024-03-03 08:15:00|71.26|69.86|71.45|70.05|71.9|70.5|71.25|69.85|523
1709454000000|2024-03-03 08:20:00|71.46|70.06|71.57|70.17|71.63|70.23|71.27|69.87|650
1709454300000|2024-03-03 08:25:00|71.56|70.16|71.69|70.29|71.89|70.49|71.51|70.11|421
1709454600000|2024-03-03 08:30:00|71.7|70.3|72.4|71|72.43|71.03|71.68|70.28|339
1709454900000|2024-03-03 08:35:00|72.39|70.99|72.52|71.12|72.53|71.13|72.25|70.85|344
1709455200000|2024-03-03 08:40:00|72.51|71.11|72.78|71.38|72.8|71.4|72.4|71|264
1709455500000|2024-03-03 08:45:00|72.77|71.37|72.99|71.59|73.08|71.68|72.76|71.36|317
1709455800000|2024-03-03 08:50:00|72.98|71.58|73.05|71.65|73.11|71.71|72.88|71.48|350
1709456100000|2024-03-03 08:55:00|73.06|71.66|73.4|72|73.51|72.11|73.05|71.65|314
1709456400000|2024-03-03 09:00:00|73.39|71.99|73.62|72.22|73.62|72.22|73.17|71.77|423
1709456700000|2024-03-03 09:05:00|73.61|72.21|73.49|72.09|73.65|72.25|73.37|71.97|330
1709457000000|2024-03-03 09:10:00|73.5|72.1|73.52|72.12|73.62|72.22|73.31|71.91|390
1709457300000|2024-03-03 09:15:00|73.53|72.13|73.3|71.9|73.54|72.14|73.04|71.64|370
1709457600000|2024-03-03 09:20:00|73.29|71.89|73.08|71.68|73.35|71.95|73.06|71.66|316
1709457900000|2024-03-03 09:25:00|73.07|71.67|73.16|71.76|73.17|71.77|72.9|71.5|290
1709458200000|2024-03-03 09:30:00|73.17|71.77|73.48|72.08|73.48|72.08|73.16|71.76|240
1709458500000|2024-03-03 09:35:00|73.49|72.09|73.25|71.85|73.56|72.16|73.21|71.81|275
1709458800000|2024-03-03 09:40:00|73.26|71.86|73.1|71.7|73.34|71.94|73|71.6|238
1709459100000|2024-03-03 09:45:00|73.11|71.71|73.02|71.62|73.24|71.84|72.87|71.47|331
1709459400000|2024-03-03 09:50:00|73.03|71.63|73.18|71.78|73.23|71.83|73|71.6|365
1709459700000|2024-03-03 09:55:00|73.17|71.77|73.04|71.64|73.31|71.91|72.96|71.56|248
1709460000000|2024-03-03 10:00:00|73.05|71.65|72.79|71.39|73.05|71.65|72.72|71.32|362
1709460300000|2024-03-03 10:05:00|72.8|71.4|72.68|71.28|72.95|71.55|72.5|71.1|416
1709460600000|2024-03-03 10:10:00|72.67|71.27|72.53|71.13|72.71|71.31|72.51|71.11|322
1709460900000|2024-03-03 10:15:00|72.54|71.14|72.89|71.49|73.05|71.65|72.47|71.07|353
1709461200000|2024-03-03 10:20:00|72.9|71.5|72.93|71.53|73.02|71.62|72.74|71.34|378
1709461500000|2024-03-03 10:25:00|72.94|71.54|73.03|71.63|73.08|71.68|72.9|71.5|211
1709461800000|2024-03-03 10:30:00|73.02|71.62|73.06|71.66|73.19|71.79|72.94|71.54|218
1709462100000|2024-03-03 10:35:00|73.07|71.67|73.08|71.68|73.19|71.79|72.94|71.54|212
1709462400000|2024-03-03 10:40:00|73.07|71.67|73.03|71.63|73.15|71.75|73.01|71.61|133
1709462700000|2024-03-03 10:45:00|73.02|71.62|72.83|71.43|73.02|71.62|72.82|71.42|236
1709463000000|2024-03-03 10:50:00|72.82|71.42|72.81|71.41|72.85|71.45|72.64|71.24|257
1709463300000|2024-03-03 10:55:00|72.82|71.42|72.73|71.33|72.87|71.47|72.63|71.23|200
1709463600000|2024-03-03 11:00:00|72.72|71.32|72.69|71.29|72.83|71.43|72.51|71.11|264
1709463900000|2024-03-03 11:05:00|72.68|71.28|72.92|71.52|72.94|71.54|72.65|71.25|120
1709464200000|2024-03-03 11:10:00|72.91|71.51|72.99|71.59|73.03|71.63|72.78|71.38|120
1709464500000|2024-03-03 11:15:00|72.98|71.58|73.24|71.84|73.3|71.9|72.96|71.56|144
1709464800000|2024-03-03 11:20:00|73.23|71.83|73.22|71.82|73.34|71.94|73.2|71.8|159
1709465100000|2024-03-03 11:25:00|73.23|71.83|73.13|71.73|73.24|71.84|73.12|71.72|138
1709465400000|2024-03-03 11:30:00|73.12|71.72|73.25|71.85|73.25|71.85|72.99|71.59|136
1709465700000|2024-03-03 11:35:00|73.26|71.86|73.35|71.95|73.4|72|73.25|71.85|131
1709466000000|2024-03-03 11:40:00|73.34|71.94|73.26|71.86|73.4|72|73.22|71.82|132
1709466300000|2024-03-03 11:45:00|73.25|71.85|73.34|71.94|73.34|71.94|73.16|71.76|186
1709466600000|2024-03-03 11:50:00|73.35|71.95|73.39|71.99|73.39|71.99|73.2|71.8|159
1709466900000|2024-03-03 11:55:00|73.38|71.98|73.41|72.01|73.45|72.05|73.24|71.84|150
1709467200000|2024-03-03 12:00:00|73.4|72|73.22|71.82|73.42|72.02|73.09|71.69|209
1709467500000|2024-03-03 12:05:00|73.21|71.81|73.57|72.17|73.57|72.17|73.17|71.77|162
1709467800000|2024-03-03 12:10:00|73.58|72.18|73.81|72.41|73.82|72.42|73.55|72.15|245
1709468100000|2024-03-03 12:15:00|73.79|72.39|73.66|72.26|73.91|72.51|73.61|72.21|295
1709468400000|2024-03-03 12:20:00|73.67|72.27|73.95|72.55|73.96|72.56|73.58|72.18|240
1709468700000|2024-03-03 12:25:00|73.94|72.54|73.99|72.59|74.03|72.63|73.89|72.49|282
1709469000000|2024-03-03 12:30:00|73.98|72.58|73.78|72.38|74|72.6|73.49|72.09|285
1709469300000|2024-03-03 12:35:00|73.77|72.37|73.75|72.35|73.89|72.49|73.59|72.19|333
1709469600000|2024-03-03 12:40:00|73.74|72.34|73.59|72.19|73.75|72.35|73.5|72.1|202
1709469900000|2024-03-03 12:45:00|73.58|72.18|73.43|72.03|73.59|72.19|73.27|71.87|310
1709470200000|2024-03-03 12:50:00|73.45|72.05|73.67|72.27|73.68|72.28|73.41|72.01|261
1709470500000|2024-03-03 12:55:00|73.68|72.28|73.41|72.01|73.68|72.28|73.39|71.99|175
1709470800000|2024-03-03 13:00:00|73.42|72.02|73.64|72.24|73.72|72.32|73.41|72.01|265
1709471100000|2024-03-03 13:05:00|73.63|72.23|73.76|72.36|73.77|72.37|73.59|72.19|153
1709471400000|2024-03-03 13:10:00|73.75|72.35|73.76|72.36|73.77|72.37|73.63|72.23|215
1709471700000|2024-03-03 13:15:00|73.75|72.35|73.22|71.82|73.76|72.36|73.21|71.81|184
1709472000000|2024-03-03 13:20:00|73.21|71.81|73.32|71.92|73.39|71.99|73.09|71.69|440
1709472300000|2024-03-03 13:25:00|73.31|71.91|73.47|72.07|73.47|72.07|73.3|71.9|210
1709472600000|2024-03-03 13:30:00|73.48|72.08|73.43|72.03|73.55|72.15|73.34|71.94|260
1709472900000|2024-03-03 13:35:00|73.42|72.02|73.5|72.1|73.54|72.14|73.23|71.83|303
1709473200000|2024-03-03 13:40:00|73.49|72.09|73.55|72.15|73.57|72.17|73.46|72.06|175
1709473500000|2024-03-03 13:45:00|73.54|72.14|73.54|72.14|73.63|72.23|73.4|72|189
1709473800000|2024-03-03 13:50:00|73.55|72.15|73.6|72.2|73.6|72.2|73.49|72.09|130
1709474100000|2024-03-03 13:55:00|73.59|72.19|73.61|72.21|73.62|72.22|73.5|72.1|159
1709474400000|2024-03-03 14:00:00|73.62|72.22|73.29|71.89|73.62|72.22|73.29|71.89|192
1709474700000|2024-03-03 14:05:00|73.3|71.9|73.37|71.97|73.41|72.01|73.27|71.87|182
1709475000000|2024-03-03 14:10:00|73.38|71.98|73.31|71.91|73.42|72.02|73.29|71.89|143
1709475300000|2024-03-03 14:15:00|73.3|71.9|73.3|71.9|73.41|72.01|73.27|71.87|173
1709475600000|2024-03-03 14:20:00|73.31|71.91|73.36|71.96|73.4|72|73.26|71.86|172
1709475900000|2024-03-03 14:25:00|73.37|71.97|73.45|72.05|73.46|72.06|73.26|71.86|179
1709476200000|2024-03-03 14:30:00|73.44|72.04|73.21|71.81|73.52|72.12|73.21|71.81|171
1709476500000|2024-03-03 14:35:00|73.2|71.8|73.15|71.75|73.27|71.87|72.92|71.52|370
1709476800000|2024-03-03 14:40:00|73.14|71.74|73.26|71.86|73.35|71.95|73.13|71.73|262
1709477100000|2024-03-03 14:45:00|73.27|71.87|73.04|71.64|73.34|71.94|72.91|71.51|281
1709477400000|2024-03-03 14:50:00|73.05|71.65|72.78|71.38|73.06|71.66|72.74|71.34|310
1709477700000|2024-03-03 14:55:00|72.79|71.39|72.81|71.41|72.94|71.54|72.61|71.21|294
1709478000000|2024-03-03 15:00:00|72.8|71.4|73.16|71.76|73.17|71.77|72.78|71.38|255
1709478300000|2024-03-03 15:05:00|73.17|71.77|73.04|71.64|73.26|71.86|73|71.6|265
1709478600000|2024-03-03 15:10:00|73.05|71.65|73.15|71.75|73.17|71.77|72.99|71.59|202
1709478900000|2024-03-03 15:15:00|73.16|71.76|73.37|71.97|73.43|72.03|73.14|71.74|158
1709479200000|2024-03-03 15:20:00|73.36|71.96|73.21|71.81|73.37|71.97|73.05|71.65|310
1709479500000|2024-03-03 15:25:00|73.2|71.8|73.15|71.75|73.31|71.91|73.07|71.67|220
1709479800000|2024-03-03 15:30:00|73.16|71.76|72.99|71.59|73.2|71.8|72.89|71.49|294
1709480100000|2024-03-03 15:35:00|72.98|71.58|73.15|71.75|73.18|71.78|72.92|71.52|247
1709480400000|2024-03-03 15:40:00|73.14|71.74|73.29|71.89|73.32|71.92|73.11|71.71|138
1709480700000|2024-03-03 15:45:00|73.28|71.88|73.21|71.81|73.35|71.95|73.18|71.78|143
1709481000000|2024-03-03 15:50:00|73.2|71.8|73.09|71.69|73.22|71.82|73.03|71.63|117
1709481300000|2024-03-03 15:55:00|73.08|71.68|72.99|71.59|73.1|71.7|72.9|71.5|170
1709481600000|2024-03-03 16:00:00|72.98|71.58|72.91|71.51|73.2|71.8|72.77|71.37|287
1709481900000|2024-03-03 16:05:00|72.9|71.5|73.07|71.67|73.07|71.67|72.74|71.34|291
1709482200000|2024-03-03 16:10:00|73.08|71.68|73.29|71.89|73.34|71.94|73.06|71.66|291
1709482500000|2024-03-03 16:15:00|73.3|71.9|73.1|71.7|73.35|71.95|73.08|71.68|328
1709482800000|2024-03-03 16:20:00|73.09|71.69|73.02|71.62|73.13|71.73|72.92|71.52|318
1709483100000|2024-03-03 16:25:00|73.03|71.63|73.3|71.9|73.31|71.91|73.03|71.63|191
1709483400000|2024-03-03 16:30:00|73.31|71.91|73.22|71.82|73.33|71.93|73.15|71.75|223
1709483700000|2024-03-03 16:35:00|73.21|71.81|73.34|71.94|73.4|72|73.16|71.76|207
1709484000000|2024-03-03 16:40:00|73.35|71.95|73.76|72.36|73.81|72.41|73.35|71.95|316
1709484300000|2024-03-03 16:45:00|73.75|72.35|73.83|72.43|73.84|72.44|73.44|72.04|355
1709484600000|2024-03-03 16:50:00|73.82|72.42|73.93|72.53|73.93|72.53|73.8|72.4|197
1709484900000|2024-03-03 16:55:00|73.92|72.52|73.99|72.59|74.02|72.62|73.86|72.46|261
1709485200000|2024-03-03 17:00:00|74|72.6|74.08|72.68|74.25|72.85|73.93|72.53|376
1709485500000|2024-03-03 17:05:00|74.07|72.67|73.94|72.54|74.14|72.74|73.84|72.44|412
1709485800000|2024-03-03 17:10:00|73.93|72.53|73.91|72.51|74.08|72.68|73.84|72.44|387
1709486100000|2024-03-03 17:15:00|73.9|72.5|73.94|72.54|74.04|72.64|73.82|72.42|399
1709486400000|2024-03-03 17:20:00|73.93|72.53|73.78|72.38|73.97|72.57|73.71|72.31|350
1709486700000|2024-03-03 17:25:00|73.77|72.37|73.85|72.45|73.9|72.5|73.74|72.34|245
1709487000000|2024-03-03 17:30:00|73.84|72.44|73.55|72.15|73.87|72.47|73.47|72.07|228
1709487300000|2024-03-03 17:35:00|73.56|72.16|73.65|72.25|73.81|72.41|73.39|71.99|258
1709487600000|2024-03-03 17:40:00|73.64|72.24|73.74|72.34|73.79|72.39|73.64|72.24|209
1709487900000|2024-03-03 17:45:00|73.75|72.35|73.69|72.29|73.81|72.41|73.66|72.26|315
1709488200000|2024-03-03 17:50:00|73.7|72.3|73.65|72.25|73.74|72.34|73.54|72.14|305
1709488500000|2024-03-03 17:55:00|73.64|72.24|73.57|72.17|73.67|72.27|73.56|72.16|182
1709488800000|2024-03-03 18:00:00|73.58|72.18|73.44|72.04|73.65|72.25|73.41|72.01|177
1709489100000|2024-03-03 18:05:00|73.43|72.03|73.36|71.96|73.43|72.03|73.27|71.87|192
1709489400000|2024-03-03 18:10:00|73.35|71.95|73.39|71.99|73.53|72.13|73.3|71.9|241
1709489700000|2024-03-03 18:15:00|73.38|71.98|73.39|71.99|73.51|72.11|73.35|71.95|174
1709490000000|2024-03-03 18:20:00|73.38|71.98|73.39|71.99|73.46|72.06|73.3|71.9|225
1709490300000|2024-03-03 18:25:00|73.4|72|73.3|71.9|73.42|72.02|73.22|71.82|210
1709490600000|2024-03-03 18:30:00|73.31|71.91|72.99|71.59|73.36|71.96|72.97|71.57|193
1709490900000|2024-03-03 18:35:00|72.98|71.58|73.22|71.82|73.24|71.84|72.9|71.5|287
1709491200000|2024-03-03 18:40:00|73.23|71.83|73.27|71.87|73.33|71.93|73.22|71.82|325
1709491500000|2024-03-03 18:45:00|73.26|71.86|73.21|71.81|73.33|71.93|73.14|71.74|283
1709491800000|2024-03-03 18:50:00|73.22|71.82|73.35|71.95|73.35|71.95|73.18|71.78|262
1709492100000|2024-03-03 18:55:00|73.34|71.94|73.27|71.87|73.41|72.01|73.26|71.86|158
1709492400000|2024-03-03 19:00:00|73.28|71.88|73.48|72.08|73.58|72.18|73.27|71.87|183
1709492700000|2024-03-03 19:05:00|73.49|72.09|73.34|71.94|73.55|72.15|73.22|71.82|239
1709493000000|2024-03-03 19:10:00|73.33|71.93|73.25|71.85|73.48|72.08|73.23|71.83|282
1709493300000|2024-03-03 19:15:00|73.24|71.84|73.59|72.19|73.64|72.24|73.23|71.83|167
1709493600000|2024-03-03 19:20:00|73.58|72.18|73.42|72.02|73.62|72.22|73.28|71.88|281
1709493900000|2024-03-03 19:25:00|73.43|72.03|73.48|72.08|73.51|72.11|73.32|71.92|244
1709494200000|2024-03-03 19:30:00|73.49|72.09|73.3|71.9|73.61|72.21|73.28|71.88|277
1709494500000|2024-03-03 19:35:00|73.29|71.89|73.51|72.11|73.54|72.14|73.19|71.79|183
1709494800000|2024-03-03 19:40:00|73.52|72.12|73.41|72.01|73.54|72.14|73.29|71.89|222
1709495100000|2024-03-03 19:45:00|73.42|72.02|73.31|71.91|73.49|72.09|73.31|71.91|262
1709495400000|2024-03-03 19:50:00|73.3|71.9|73.14|71.74|73.32|71.92|73.14|71.74|154
1709495700000|2024-03-03 19:55:00|73.13|71.73|73.3|71.9|73.32|71.92|73.07|71.67|188
1709496000000|2024-03-03 20:00:00|73.29|71.89|73.2|71.8|73.54|72.14|73.2|71.8|283
1709496300000|2024-03-03 20:05:00|73.21|71.81|73.35|71.95|73.35|71.95|73.18|71.78|317
1709496600000|2024-03-03 20:10:00|73.36|71.96|73.29|71.89|73.39|71.99|73.2|71.8|172
1709496900000|2024-03-03 20:15:00|73.3|71.9|73.43|72.03|73.46|72.06|73.21|71.81|182
1709497200000|2024-03-03 20:20:00|73.42|72.02|73.45|72.05|73.47|72.07|73.29|71.89|167
1709497500000|2024-03-03 20:25:00|73.46|72.06|73.67|71.87|73.67|72.12|73.39|71.87|231
1709497800000|2024-03-03 20:30:00|73.66|71.86|73.75|71.95|73.8|72|73.66|71.86|169
1709498100000|2024-03-03 20:35:00|73.76|71.96|73.59|71.79|73.8|72|73.55|71.75|196
1709498400000|2024-03-03 20:40:00|73.6|71.8|73.69|71.89|73.71|71.91|73.52|71.72|210
1709498700000|2024-03-03 20:45:00|73.68|71.88|73.41|71.61|73.69|71.89|73.34|71.54|255
1709499000000|2024-03-03 20:50:00|73.42|71.62|73.37|71.57|73.48|71.68|73.35|71.55|218
1709499300000|2024-03-03 20:55:00|73.36|71.56|73.46|71.66|73.48|71.68|73.34|71.54|172
1709499600000|2024-03-03 21:00:00|73.45|71.65|73.64|71.84|73.69|71.89|73.43|71.63|266
1709499900000|2024-03-03 21:05:00|73.65|71.85|73.63|71.83|73.73|71.93|73.59|71.79|224
1709500200000|2024-03-03 21:10:00|73.62|71.82|73.5|71.7|73.62|71.82|73.39|71.59|236
1709500500000|2024-03-03 21:15:00|73.49|71.69|73.47|71.67|73.6|71.8|73.46|71.66|186
1709500800000|2024-03-03 21:20:00|73.46|71.66|73.71|71.91|73.71|71.91|73.46|71.66|211
1709501100000|2024-03-03 21:25:00|73.7|71.9|73.68|71.88|73.72|71.92|73.54|71.74|168
1709501400000|2024-03-03 21:30:00|73.69|71.89|73.54|71.74|73.72|71.92|73.51|71.71|215
1709501700000|2024-03-03 21:35:00|73.55|71.75|73.63|71.83|73.71|71.91|73.53|71.73|185
1709502000000|2024-03-03 21:40:00|73.64|71.84|73.66|71.86|73.76|71.96|73.62|71.82|172
1709502300000|2024-03-03 21:45:00|73.65|71.85|73.54|72.14|73.69|72.19|73.38|71.8|352
1709502600000|2024-03-03 21:50:00|73.51|72.11|73.36|71.96|73.58|72.18|73.3|71.9|451
1709502900000|2024-03-03 21:55:00|73.35|71.95|73.48|72.08|73.48|72.08|73.32|71.92|212
1709503200000|2024-03-03 22:00:00|73.5|72.1|73.56|72.16|73.56|72.16|73.42|72.02|104
1709503500000|2024-03-03 22:05:00|73.58|72.18|73.89|72.49|73.91|72.51|73.43|72.03|146
1709503800000|2024-03-03 22:10:00|73.9|72.5|73.99|72.59|74|72.6|73.76|72.36|295
1709504100000|2024-03-03 22:15:00|73.98|72.58|73.97|72.57|73.98|72.58|73.73|72.33|261
1709504400000|2024-03-03 22:20:00|73.98|72.58|74.31|72.91|74.34|72.94|73.97|72.57|336
1709504700000|2024-03-03 22:25:00|74.33|72.93|74.33|72.93|74.33|72.93|74.24|72.84|209
1709505000000|2024-03-03 22:30:00|74.34|72.94|74.55|73.15|74.57|73.17|74.3|72.9|237
1709505300000|2024-03-03 22:35:00|74.57|73.17|74.47|73.07|74.63|73.23|74.22|72.82|232
1709505600000|2024-03-03 22:40:00|74.48|73.08|74.16|72.76|74.48|73.08|74.1|72.7|277
1709505900000|2024-03-03 22:45:00|74.15|72.75|74.03|72.63|74.16|72.76|74.01|72.61|330
1709506200000|2024-03-03 22:50:00|74.02|72.62|73.92|72.52|74.03|72.63|73.64|72.24|384
1709506500000|2024-03-03 22:55:00|73.91|72.51|73.79|72.39|73.91|72.51|73.44|72.04|516
1709506800000|2024-03-03 23:00:00|73.8|72.4|73.53|72.13|73.81|72.41|73.44|72.04|556
1709507100000|2024-03-03 23:05:00|73.52|72.12|73.53|72.13|73.65|72.25|73.47|72.07|513
1709507400000|2024-03-03 23:10:00|73.54|72.14|73.64|72.24|73.68|72.28|73.46|72.06|491
1709507700000|2024-03-03 23:15:00|73.65|72.25|73.64|72.24|73.81|72.41|73.59|72.19|476
1709508000000|2024-03-03 23:20:00|73.63|72.23|73.6|72.2|73.71|72.31|73.58|72.18|478
1709508300000|2024-03-03 23:25:00|73.59|72.19|73.66|72.26|73.68|72.28|73.49|72.09|422
1709508600000|2024-03-03 23:30:00|73.65|72.25|73.46|72.06|73.74|72.34|73.46|72.06|477
1709508900000|2024-03-03 23:35:00|73.47|72.07|73.4|72|73.53|72.13|73.34|71.94|433
1709509200000|2024-03-03 23:40:00|73.43|72.03|73.4|72|73.45|72.05|73.3|71.9|392
1709509500000|2024-03-03 23:45:00|73.39|71.99|73.34|71.94|73.42|72.02|73.23|71.83|355
1709509800000|2024-03-03 23:50:00|73.33|71.93|73.53|72.13|73.54|72.14|73.31|71.91|265
1709510100000|2024-03-03 23:55:00|73.52|72.12|73.53|72.13|73.55|72.15|73.5|72.1|343
1709510400000|2024-03-04 00:00:00|73.52|72.12|73.28|71.88|73.55|72.15|73.22|71.82|311
1709510700000|2024-03-04 00:05:00|73.27|71.87|73.29|71.89|73.32|71.92|73.06|71.66|293
1709511000000|2024-03-04 00:10:00|73.3|71.9|73.42|72.02|73.45|72.05|73.13|71.73|458
1709511300000|2024-03-04 00:15:00|73.41|72.01|74.16|72.76|74.16|72.76|73.38|71.98|514
1709511600000|2024-03-04 00:20:00|74.17|72.77|74.25|72.85|74.32|72.92|74.1|72.7|552
1709511900000|2024-03-04 00:25:00|74.26|72.86|74.67|73.27|74.69|73.29|74.18|72.78|550
1709512200000|2024-03-04 00:30:00|74.66|73.26|74.84|73.44|74.89|73.49|74.59|73.19|513
1709512500000|2024-03-04 00:35:00|74.85|73.45|74.93|73.53|75.05|73.65|74.72|73.32|375
1709512800000|2024-03-04 00:40:00|74.96|73.56|75.29|73.89|75.31|73.91|74.9|73.5|239
1709513100000|2024-03-04 00:45:00|75.3|73.9|73.44|72.04|75.3|73.9|73.28|71.88|750
1709513400000|2024-03-04 00:50:00|73.46|72.06|73.77|72.37|74.1|72.7|73.26|71.86|747
1709513700000|2024-03-04 00:55:00|73.78|72.38|74.36|72.96|74.36|72.96|73.76|72.36|596
1709514000000|2024-03-04 01:00:00|74.35|72.95|74.16|72.76|74.99|73.59|74.06|72.66|608
1709514300000|2024-03-04 01:05:00|74.13|72.73|73.74|72.34|74.19|72.79|73.56|72.16|710
1709514600000|2024-03-04 01:10:00|73.73|72.33|74.06|72.66|74.06|72.66|73.71|72.31|604
1709514900000|2024-03-04 01:15:00|74.05|72.65|74.03|72.63|74.16|72.76|73.82|72.42|613
1709515200000|2024-03-04 01:20:00|74.04|72.64|74.25|72.85|74.43|73.03|73.98|72.58|578
1709515500000|2024-03-04 01:25:00|74.26|72.86|74.7|73.3|74.7|73.3|74.17|72.77|427
1709515800000|2024-03-04 01:30:00|74.69|73.29|74.22|72.82|74.69|73.29|74.09|72.69|549
1709516100000|2024-03-04 01:35:00|74.21|72.81|74.49|73.09|74.64|73.24|74.14|72.74|441
1709516400000|2024-03-04 01:40:00|74.48|73.08|74.49|73.09|74.61|73.21|74.23|72.83|514
1709516700000|2024-03-04 01:45:00|74.48|73.08|74.27|72.87|74.67|73.27|74.21|72.81|515
1709517000000|2024-03-04 01:50:00|74.26|72.86|74.56|73.16|74.72|73.32|74.22|72.82|596
1709517300000|2024-03-04 01:55:00|74.55|73.15|74.99|73.59|75.08|73.68|74.49|73.09|561
1709517600000|2024-03-04 02:00:00|75.02|73.62|75.53|74.13|75.66|74.26|74.98|73.58|718
1709517900000|2024-03-04 02:05:00|75.52|74.12|75.15|73.75|75.67|74.27|75|73.6|659
1709518200000|2024-03-04 02:10:00|75.14|73.74|75.62|74.22|75.65|74.25|75.13|73.73|705
1709518500000|2024-03-04 02:15:00|75.6|74.2|75.18|73.78|75.65|74.25|75.16|73.76|601
1709518800000|2024-03-04 02:20:00|75.16|73.76|74.97|73.57|75.25|73.85|74.7|73.3|604
1709519100000|2024-03-04 02:25:00|74.96|73.56|75.35|73.95|75.55|74.15|74.95|73.55|522
1709519400000|2024-03-04 02:30:00|75.33|73.93|75.4|74|75.57|74.17|75.2|73.8|580
1709519700000|2024-03-04 02:35:00|75.41|74.01|75.66|74.26|75.68|74.28|75.41|74.01|465
1709520000000|2024-03-04 02:40:00|75.67|74.27|75.59|74.19|75.72|74.32|75.34|73.94|503
1709520300000|2024-03-04 02:45:00|75.6|74.2|75.7|74.3|75.74|74.34|75.34|73.94|492
1709520600000|2024-03-04 02:50:00|75.69|74.29|75.85|74.45|75.86|74.46|75.31|73.91|297
1709520900000|2024-03-04 02:55:00|75.84|74.44|75.98|74.58|76.27|74.87|75.62|74.22|340
1709521200000|2024-03-04 03:00:00|75.96|74.56|75.38|73.98|76.06|74.66|75.33|73.93|534
1709521500000|2024-03-04 03:05:00|75.37|73.97|75.29|73.89|75.59|74.19|75.17|73.77|520
1709521800000|2024-03-04 03:10:00|75.3|73.9|75.87|74.47|75.88|74.48|75.21|73.81|538
1709522100000|2024-03-04 03:15:00|75.88|74.48|75.86|74.46|75.98|74.58|75.39|73.99|686
1709522400000|2024-03-04 03:20:00|75.82|74.42|75.99|74.59|76.01|74.61|75.57|74.17|559
1709522700000|2024-03-04 03:25:00|75.98|74.58|76.54|75.14|76.54|75.14|75.87|74.47|553
1709523000000|2024-03-04 03:30:00|76.53|75.13|76.33|74.93|76.59|75.19|76.18|74.78|369
1709523300000|2024-03-04 03:35:00|76.31|74.91|75.68|74.28|76.39|74.99|75.55|74.15|376
1709523600000|2024-03-04 03:40:00|75.69|74.29|75.75|74.35|75.82|74.42|75.62|74.22|573
1709523900000|2024-03-04 03:45:00|75.74|74.34|75.97|74.57|76.26|74.86|75.63|74.23|633
1709524200000|2024-03-04 03:50:00|75.96|74.56|76.09|74.69|76.28|74.88|75.8|74.4|636
1709524500000|2024-03-04 03:55:00|76.08|74.68|76.2|74.8|76.36|74.96|76.05|74.65|551
1709524800000|2024-03-04 04:00:00|76.23|74.83|75.54|74.14|76.37|74.97|75.5|74.1|519
1709525100000|2024-03-04 04:05:00|75.55|74.15|75.73|74.33|75.76|74.36|75.39|73.99|545
1709525400000|2024-03-04 04:10:00|75.71|74.31|75.61|74.21|75.75|74.35|75.42|74.02|525
1709525700000|2024-03-04 04:15:00|75.6|74.2|75.48|74.08|75.8|74.4|75.4|74|512
1709526000000|2024-03-04 04:20:00|75.51|74.11|75.99|74.59|76.06|74.66|75.48|74.08|247
1709526300000|2024-03-04 04:25:00|76|74.6|75.85|74.45|76.06|74.66|75.8|74.4|276
1709526600000|2024-03-04 04:30:00|75.84|74.44|75.98|74.58|76.03|74.63|75.61|74.21|469
1709526900000|2024-03-04 04:35:00|75.97|74.57|75.6|74.2|76|74.6|75.58|74.18|482
1709527200000|2024-03-04 04:40:00|75.58|74.18|75.32|73.92|75.66|74.26|75.29|73.89|383
1709527500000|2024-03-04 04:45:00|75.33|73.93|75.29|73.89|75.44|74.04|75.27|73.87|318
1709527800000|2024-03-04 04:50:00|75.27|73.87|75.23|73.83|75.29|73.89|75.13|73.73|212
1709528100000|2024-03-04 04:55:00|75.22|73.82|75.29|73.89|75.38|73.98|75.12|73.72|93
1709528400000|2024-03-04 05:00:00|75.36|73.96|75.54|74.14|75.54|74.14|75.28|73.88|259
1709528700000|2024-03-04 05:05:00|75.53|74.13|75.22|73.82|75.55|74.15|75.18|73.78|309
1709529000000|2024-03-04 05:10:00|75.21|73.81|75.18|73.78|75.32|73.92|75.12|73.72|327
1709529300000|2024-03-04 05:15:00|75.18|73.78|74.95|73.55|75.31|73.91|74.94|73.54|504
1709529600000|2024-03-04 05:20:00|74.94|73.54|75.35|73.95|75.38|73.98|74.94|73.54|528
1709529900000|2024-03-04 05:25:00|75.37|73.97|75.84|74.44|75.92|74.52|75.37|73.97|287
1709530200000|2024-03-04 05:30:00|75.83|74.43|76.66|75.26|76.8|75.4|75.81|74.41|480
1709530500000|2024-03-04 05:35:00|76.65|75.25|77.17|75.77|77.7|76.3|76.65|75.25|762
1709530800000|2024-03-04 05:40:00|77.14|75.74|77.48|76.08|77.59|76.19|77.14|75.74|783
1709531100000|2024-03-04 05:45:00|77.44|76.04|77.88|76.48|78.44|77.04|77.34|75.94|683
1709531400000|2024-03-04 05:50:00|77.86|76.46|77.3|75.9|77.9|76.5|77.21|75.81|650
1709531700000|2024-03-04 05:55:00|77.28|75.88|76.9|75.5|77.55|76.15|76.86|75.46|593
1709532000000|2024-03-04 06:00:00|76.92|75.52|76.73|75.33|76.95|75.55|76.65|75.25|302
1709532300000|2024-03-04 06:05:00|76.74|75.34|77.32|75.92|77.32|75.92|76.63|75.23|180
1709532600000|2024-03-04 06:10:00|77.33|75.93|78.44|77.04|78.47|77.07|77.32|75.92|491
1709532900000|2024-03-04 06:15:00|78.45|77.05|78.8|77.4|79.19|77.79|78.1|76.7|675
1709533200000|2024-03-04 06:20:00|78.77|77.37|78.78|77.38|78.99|77.59|78.57|77.17|692
1709533500000|2024-03-04 06:25:00|78.77|77.37|79.16|77.76|79.28|77.88|78.77|77.37|655
1709533800000|2024-03-04 06:30:00|79.14|77.74|79.32|77.92|79.47|78.07|78.94|77.54|715
1709534100000|2024-03-04 06:35:00|79.3|77.9|79.34|77.94|79.43|78.03|78.98|77.58|446
1709534400000|2024-03-04 06:40:00|79.32|77.92|79.54|78.14|79.67|78.27|79.25|77.85|364
1709534700000|2024-03-04 06:45:00|79.55|78.15|79.52|78.12|79.66|78.26|79.23|77.83|536
1709535000000|2024-03-04 06:50:00|79.51|78.11|79.47|78.07|79.51|78.11|79.02|77.62|518
1709535300000|2024-03-04 06:55:00|79.46|78.06|79.96|78.56|79.96|78.56|79.31|77.91|478
1709535600000|2024-03-04 07:00:00|79.97|78.57|79.92|78.52|80|78.6|79.34|77.94|684
1709535900000|2024-03-04 07:05:00|79.91|78.51|80.13|78.73|80.25|78.85|79.76|78.36|645
1709536200000|2024-03-04 07:10:00|80.12|78.72|79.84|78.44|80.19|78.79|79.53|78.13|593
1709536500000|2024-03-04 07:15:00|79.86|78.46|79.61|78.21|79.98|78.58|79.43|78.03|576
1709536800000|2024-03-04 07:20:00|79.6|78.2|79.55|78.15|79.84|78.44|79.52|78.12|425
1709537100000|2024-03-04 07:25:00|79.54|78.14|79.53|78.13|79.6|78.2|79.18|77.78|481
1709537400000|2024-03-04 07:30:00|79.52|78.12|79.85|78.45|79.89|78.49|79.37|77.97|557
1709537700000|2024-03-04 07:35:00|79.86|78.46|79.62|78.22|79.87|78.47|79.39|77.99|395
1709538000000|2024-03-04 07:40:00|79.61|78.21|79.75|78.35|79.85|78.45|79.5|78.1|570
1709538300000|2024-03-04 07:45:00|79.76|78.36|79.51|78.11|79.85|78.45|79.24|77.84|631
1709538600000|2024-03-04 07:50:00|79.52|78.12|79.06|77.66|79.52|78.12|79.03|77.63|590
1709538900000|2024-03-04 07:55:00|79.05|77.65|78.8|77.4|79.19|77.79|78.8|77.4|627
1709539200000|2024-03-04 08:00:00|78.81|77.41|79.03|77.63|79.31|77.91|78.81|77.41|565
1709539500000|2024-03-04 08:05:00|79.04|77.64|79.48|78.08|79.51|78.11|78.83|77.43|642
1709539800000|2024-03-04 08:10:00|79.49|78.09|79.59|78.19|79.8|78.4|79.29|77.89|633
1709540100000|2024-03-04 08:15:00|79.56|78.16|79.46|78.06|79.67|78.27|79.01|77.61|703
1709540400000|2024-03-04 08:20:00|79.45|78.05|79.64|78.24|79.71|78.31|79.39|77.99|651
1709540700000|2024-03-04 08:25:00|79.62|78.22|79.89|78.49|79.9|78.5|79.57|78.17|624
1709541000000|2024-03-04 08:30:00|79.87|78.47|79.6|78.2|79.9|78.5|79.51|78.11|636
1709541300000|2024-03-04 08:35:00|79.59|78.19|79.56|78.16|79.89|78.49|79.49|78.09|661
1709541600000|2024-03-04 08:40:00|79.57|78.17|79.71|78.31|79.88|78.48|79.55|78.15|598
1709541900000|2024-03-04 08:45:00|79.73|78.33|79.73|78.33|79.76|78.36|79.37|77.97|626
1709542200000|2024-03-04 08:50:00|79.72|78.32|80.35|78.95|80.35|78.95|79.72|78.32|491
1709542500000|2024-03-04 08:55:00|80.34|78.94|80.06|78.66|80.41|79.01|79.95|78.55|398
1709542800000|2024-03-04 09:00:00|80.05|78.65|79.5|78.1|80.15|78.75|79.45|78.05|637
1709543100000|2024-03-04 09:05:00|79.49|78.09|79.39|77.99|79.61|78.21|79.09|77.69|630
1709543400000|2024-03-04 09:10:00|79.38|77.98|79.43|78.03|79.48|78.08|78.89|77.49|563
1709543700000|2024-03-04 09:15:00|79.41|78.01|79.55|78.15|79.56|78.16|79.15|77.75|608
1709544000000|2024-03-04 09:20:00|79.56|78.16|79.64|78.24|79.69|78.29|79.25|77.85|515
1709544300000|2024-03-04 09:25:00|79.66|78.26|80.27|78.87|80.3|78.9|79.64|78.24|546
1709544600000|2024-03-04 09:30:00|80.28|78.88|80.18|78.78|80.33|78.93|79.94|78.54|518
1709544900000|2024-03-04 09:35:00|80.19|78.79|79.9|78.5|80.3|78.9|79.86|78.46|552
1709545200000|2024-03-04 09:40:00|79.85|78.45|79.93|78.53|80.08|78.68|79.7|78.3|622
1709545500000|2024-03-04 09:45:00|79.97|78.57|79.95|78.55|80.26|78.86|79.82|78.42|516
1709545800000|2024-03-04 09:50:00|79.97|78.57|79.95|78.55|80.01|78.61|79.65|78.25|547
1709546100000|2024-03-04 09:55:00|79.94|78.54|80.34|78.94|80.34|78.94|79.71|78.31|541
1709546400000|2024-03-04 10:00:00|80.35|78.95|80.42|79.02|80.57|79.17|80.16|78.76|576
1709546700000|2024-03-04 10:05:00|80.43|79.03|80.34|78.94|80.56|79.16|79.8|78.4|597
1709547000000|2024-03-04 10:10:00|80.35|78.95|79.95|78.55|80.44|79.04|79.85|78.45|577
1709547300000|2024-03-04 10:15:00|79.94|78.54|79.77|78.37|80.01|78.61|79.65|78.25|564
1709547600000|2024-03-04 10:20:00|79.75|78.35|79.4|78|79.77|78.37|79.37|77.97|581
1709547900000|2024-03-04 10:25:00|79.43|78.03|79.11|77.71|79.47|78.07|79.05|77.65|557
1709548200000|2024-03-04 10:30:00|79.08|77.68|79.18|77.78|79.25|77.85|78.95|77.55|679
1709548500000|2024-03-04 10:35:00|79.19|77.79|78.47|77.07|79.28|77.88|78.24|76.84|722
1709548800000|2024-03-04 10:40:00|78.46|77.06|78.53|77.13|78.6|77.2|78.26|76.86|650
1709549100000|2024-03-04 10:45:00|78.51|77.11|78.8|77.4|78.8|77.4|78.46|77.06|574
1709549400000|2024-03-04 10:50:00|78.79|77.39|78.35|76.95|78.83|77.43|78.3|76.9|485
1709549700000|2024-03-04 10:55:00|78.34|76.94|78.56|77.16|78.7|77.3|78.28|76.88|411
1709550000000|2024-03-04 11:00:00|78.57|77.17|78.51|77.11|78.78|77.38|78.49|77.09|522
1709550300000|2024-03-04 11:05:00|78.5|77.1|78.4|77|78.52|77.12|78.24|76.84|514
1709550600000|2024-03-04 11:10:00|78.38|76.98|78.27|76.87|78.49|77.09|78.02|76.62|521
1709550900000|2024-03-04 11:15:00|78.29|76.89|78.06|76.66|78.41|77.01|78.04|76.64|361
1709551200000|2024-03-04 11:20:00|78.05|76.65|77.97|76.57|78.2|76.8|77.93|76.53|287
1709551500000|2024-03-04 11:25:00|77.95|76.55|78.17|76.77|78.36|76.96|77.94|76.54|426
1709551800000|2024-03-04 11:30:00|78.18|76.78|78.87|77.47|78.87|77.47|78.02|76.62|490
1709552100000|2024-03-04 11:35:00|78.88|77.48|78.64|77.24|78.98|77.58|78.62|77.22|447
1709552400000|2024-03-04 11:40:00|78.62|77.22|79.14|77.74|79.14|77.74|78.61|77.21|439
1709552700000|2024-03-04 11:45:00|79.12|77.72|79.11|77.71|79.13|77.73|78.98|77.58|383
1709553000000|2024-03-04 11:50:00|79.09|77.69|79.11|77.71|79.19|77.79|79.01|77.61|217
1709553300000|2024-03-04 11:55:00|79.1|77.7|79.1|77.7|79.15|77.75|78.88|77.48|303
1709553600000|2024-03-04 12:00:00|79.1|77.7|78.74|77.34|79.1|77.7|78.56|77.16|473
1709553900000|2024-03-04 12:05:00|78.73|77.33|78.78|77.38|78.81|77.41|78.55|77.15|519
1709554200000|2024-03-04 12:10:00|78.77|77.37|78.56|77.16|78.8|77.4|78.52|77.12|443
1709554500000|2024-03-04 12:15:00|78.57|77.17|78.64|77.24|78.74|77.34|78.53|77.13|406
1709554800000|2024-03-04 12:20:00|78.65|77.25|78.61|77.21|78.78|77.38|78.58|77.18|424
1709555100000|2024-03-04 12:25:00|78.6|77.2|78.7|77.3|78.83|77.43|78.53|77.13|255
1709555400000|2024-03-04 12:30:00|78.71|77.31|78.59|77.19|78.81|77.41|78.58|77.18|146
1709555700000|2024-03-04 12:35:00|78.6|77.2|78.69|77.29|78.73|77.33|78.58|77.18|306
1709556000000|2024-03-04 12:40:00|78.7|77.3|78.47|77.07|78.72|77.32|78.36|76.96|260
1709556300000|2024-03-04 12:45:00|78.48|77.08|78.63|77.23|78.77|77.37|78.24|76.84|383
1709556600000|2024-03-04 12:50:00|78.61|77.21|79.02|77.62|79.03|77.63|78.6|77.2|446
1709556900000|2024-03-04 12:55:00|79.03|77.63|79.01|77.61|79.12|77.72|78.98|77.58|207
1709557200000|2024-03-04 13:00:00|78.99|77.59|79.03|77.63|79.19|77.79|78.99|77.59|206
1709557500000|2024-03-04 13:05:00|79.04|77.64|78.88|77.48|79.2|77.8|78.87|77.47|374
1709557800000|2024-03-04 13:10:00|78.86|77.46|78.86|77.46|79.04|77.64|78.72|77.32|431
1709558100000|2024-03-04 13:15:00|78.85|77.45|78.74|77.34|79|77.6|78.74|77.34|333
1709558400000|2024-03-04 13:20:00|78.75|77.35|78.43|77.03|78.79|77.39|78.41|77.01|363
1709558700000|2024-03-04 13:25:00|78.42|77.02|78.37|76.97|78.56|77.16|78.33|76.93|467
1709559000000|2024-03-04 13:30:00|78.35|76.95|78.62|77.22|78.63|77.23|78.2|76.8|427
1709559300000|2024-03-04 13:35:00|78.63|77.23|78.56|77.16|78.74|77.34|78.48|77.08|434
1709559600000|2024-03-04 13:40:00|78.57|77.17|78.75|77.35|78.76|77.36|78.41|77.01|416
1709559900000|2024-03-04 13:45:00|78.76|77.36|78.23|76.83|78.78|77.38|78.23|76.83|393
1709560200000|2024-03-04 13:50:00|78.24|76.84|78.26|76.86|78.58|77.18|78.17|76.77|437
1709560500000|2024-03-04 13:55:00|78.25|76.85|77.87|76.47|78.32|76.92|77.74|76.34|565
1709560800000|2024-03-04 14:00:00|77.86|76.46|77.48|76.08|78.07|76.67|77.22|75.82|716
1709561100000|2024-03-04 14:05:00|77.47|76.07|77.96|76.96|78.1|76.97|77.46|76.06|615
1709561400000|2024-03-04 14:10:00|77.97|76.97|77.84|77.44|77.97|77.56|77.66|76.81|526
1709561700000|2024-03-04 14:15:00|77.82|77.42|78.31|77.91|78.33|77.93|77.73|77.33|574
1709562000000|2024-03-04 14:20:00|78.3|77.9|78.25|77.85|78.3|77.9|77.93|77.53|513
1709562300000|2024-03-04 14:25:00|78.27|77.87|78.24|77.84|78.37|77.97|78.09|77.69|459
1709562600000|2024-03-04 14:30:00|78.26|77.86|78.68|78.28|78.69|78.29|78.24|77.84|524
1709562900000|2024-03-04 14:35:00|78.67|78.27|79.06|78.66|79.07|78.67|78.61|78.21|475
1709563200000|2024-03-04 14:40:00|79.05|78.65|78.97|78.57|79.2|78.8|78.94|78.54|563
1709563500000|2024-03-04 14:45:00|78.96|78.56|78.62|78.22|79.06|78.66|78.4|78|671
1709563800000|2024-03-04 14:50:00|78.61|78.21|78.59|78.19|78.79|78.39|78.41|78.01|652
1709564100000|2024-03-04 14:55:00|78.6|78.2|78.78|78.38|78.86|78.46|78.48|78.08|583
1709564400000|2024-03-04 15:00:00|78.81|78.41|78.38|77.98|78.87|78.47|78.38|77.98|568
1709564700000|2024-03-04 15:05:00|78.37|77.97|78.64|78.24|78.66|78.26|78.18|77.78|545
1709565000000|2024-03-04 15:10:00|78.63|78.23|78.68|78.28|78.81|78.41|78.6|78.2|620
1709565300000|2024-03-04 15:15:00|78.67|78.27|78.72|78.32|78.85|78.45|78.6|78.2|658
1709565600000|2024-03-04 15:20:00|78.71|78.31|78.74|78.34|79|78.6|78.56|78.16|616
1709565900000|2024-03-04 15:25:00|78.77|78.37|78.68|78.28|78.87|78.47|78.46|78.06|632
1709566200000|2024-03-04 15:30:00|78.66|78.26|78.59|78.19|78.72|78.32|78.52|78.12|599
1709566500000|2024-03-04 15:35:00|78.53|78.13|78.32|77.92|78.57|78.17|78.23|77.83|443
1709566800000|2024-03-04 15:40:00|78.31|77.91|78.91|78.51|78.95|78.55|78.3|77.9|494
1709567100000|2024-03-04 15:45:00|78.93|78.53|78.75|78.35|78.95|78.55|78.61|78.21|591
1709567400000|2024-03-04 15:50:00|78.74|78.34|79|78.6|79.04|78.64|78.74|78.34|529
1709567700000|2024-03-04 15:55:00|78.99|78.59|78.99|78.59|79.17|78.77|78.9|78.5|457
1709568000000|2024-03-04 16:00:00|79|78.6|78.77|78.37|79.12|78.72|78.64|78.24|576
1709568300000|2024-03-04 16:05:00|78.76|78.36|78.75|78.35|78.88|78.48|78.48|78.08|520
1709568600000|2024-03-04 16:10:00|78.74|78.34|78.61|78.21|78.81|78.41|78.36|77.96|524
1709568900000|2024-03-04 16:15:00|78.6|78.2|78.71|78.31|78.71|78.31|78.42|78.02|631
1709569200000|2024-03-04 16:20:00|78.72|78.32|78.54|78.14|78.86|78.46|78.5|78.1|483
1709569500000|2024-03-04 16:25:00|78.55|78.15|78.05|77.65|78.69|78.29|77.81|77.41|566
1709569800000|2024-03-04 16:30:00|78.04|77.64|77.95|77.55|78.21|77.81|77.61|77.21|714
1709570100000|2024-03-04 16:35:00|77.92|77.52|77.73|77.33|78.02|77.62|77.67|77.27|557
1709570400000|2024-03-04 16:40:00|77.74|77.34|77.74|77.34|77.92|77.52|77.7|77.3|575
1709570700000|2024-03-04 16:45:00|77.75|77.35|77.95|77.55|78.02|77.62|77.66|77.26|577
1709571000000|2024-03-04 16:50:00|77.96|77.56|77.79|77.39|78.02|77.62|77.66|77.26|590
1709571300000|2024-03-04 16:55:00|77.82|77.42|78.14|77.74|78.25|77.85|77.72|77.32|562
1709571600000|2024-03-04 17:00:00|78.13|77.73|77.79|77.39|78.51|78.11|77.76|77.36|643
1709571900000|2024-03-04 17:05:00|77.81|77.41|77.31|76.91|78.12|77.72|77.29|76.89|626
1709572200000|2024-03-04 17:10:00|77.3|76.9|78.49|78.09|78.54|78.14|77.3|76.9|518
1709572500000|2024-03-04 17:15:00|78.47|78.07|78.43|78.03|78.78|78.38|78.32|77.92|704
1709572800000|2024-03-04 17:20:00|78.42|78.02|78.41|78.01|78.6|78.2|78.17|77.77|570
1709573100000|2024-03-04 17:25:00|78.4|78|78.93|78.53|79|78.6|78.4|78|599
1709573400000|2024-03-04 17:30:00|78.94|78.54|78.69|78.29|78.94|78.54|78.58|78.18|563
1709573700000|2024-03-04 17:35:00|78.71|78.31|77.97|77.57|78.83|78.43|77.89|77.49|677
1709574000000|2024-03-04 17:40:00|77.99|77.59|78.17|77.77|78.6|78.2|77.85|77.45|639
1709574300000|2024-03-04 17:45:00|78.19|77.79|77.64|77.24|78.33|77.93|77.34|76.94|733
1709574600000|2024-03-04 17:50:00|77.65|77.25|77.46|77.06|77.77|77.37|77.2|76.8|715
1709574900000|2024-03-04 17:55:00|77.47|77.07|76.78|76.38|77.52|77.12|76.77|76.37|560
1709575200000|2024-03-04 18:00:00|76.81|76.41|77.98|77.58|78.08|77.68|76.77|76.37|691
1709575500000|2024-03-04 18:05:00|78.02|77.62|77.6|77.2|78.37|77.97|77.5|77.1|650
1709575800000|2024-03-04 18:10:00|77.59|77.19|77.32|76.92|77.63|77.23|76.95|76.55|678
1709576100000|2024-03-04 18:15:00|77.33|76.93|77|76.6|77.64|77.24|76.9|76.5|661
1709576400000|2024-03-04 18:20:00|77.01|76.61|76.68|76.28|77.07|76.67|76.68|76.28|641
1709576700000|2024-03-04 18:25:00|76.69|76.29|75.91|75.51|76.72|76.32|75.91|75.51|711
1709577000000|2024-03-04 18:30:00|75.92|75.52|76.87|76.47|76.94|76.54|75.91|75.51|634
1709577300000|2024-03-04 18:35:00|76.86|76.46|76.98|76.58|77.04|76.64|76.68|76.28|581
1709577600000|2024-03-04 18:40:00|76.97|76.57|76.95|76.55|77.04|76.64|76.8|76.4|456
1709577900000|2024-03-04 18:45:00|76.96|76.56|77.55|77.15|77.55|77.15|76.96|76.56|297
1709578200000|2024-03-04 18:50:00|77.54|77.14|77.71|77.31|77.97|77.57|77.36|76.96|498
1709578500000|2024-03-04 18:55:00|77.74|77.34|77.87|77.47|77.87|77.47|77.65|77.25|362
1709578800000|2024-03-04 19:00:00|77.88|77.48|77.3|76.9|77.88|77.48|77.22|76.82|376
1709579100000|2024-03-04 19:05:00|77.29|76.89|77.14|76.74|77.48|77.08|77.07|76.67|535
1709579400000|2024-03-04 19:10:00|77.15|76.75|77.21|76.81|77.34|76.94|76.91|76.51|411
1709579700000|2024-03-04 19:15:00|77.2|76.8|77.38|76.98|77.47|77.07|77.16|76.76|397
1709580000000|2024-03-04 19:20:00|77.39|76.99|77.81|77.41|77.86|77.46|77.27|76.87|425
1709580300000|2024-03-04 19:25:00|77.8|77.4|78.23|77.83|78.23|77.83|77.76|77.36|390
1709580600000|2024-03-04 19:30:00|78.22|77.82|78.16|77.76|78.47|78.07|78.08|77.68|421
1709580900000|2024-03-04 19:35:00|78.13|77.73|78.29|77.89|78.53|78.13|78.12|77.72|453
1709581200000|2024-03-04 19:40:00|78.28|77.88|78.14|77.74|78.43|78.03|78.07|77.67|406
1709581500000|2024-03-04 19:45:00|78.15|77.75|78.17|77.77|78.27|77.87|77.9|77.5|395
1709581800000|2024-03-04 19:50:00|78.16|77.76|77.9|77.5|78.22|77.82|77.84|77.44|415
1709582100000|2024-03-04 19:55:00|77.89|77.49|77.91|77.51|78.08|77.68|77.78|77.38|431
1709582400000|2024-03-04 20:00:00|77.92|77.52|77.92|77.52|78.08|77.68|77.83|77.43|539
1709582700000|2024-03-04 20:05:00|77.91|77.51|77.79|77.39|77.96|77.56|77.62|77.22|514
1709583000000|2024-03-04 20:10:00|77.8|77.4|77.85|77.45|77.89|77.49|77.64|77.24|361
1709583300000|2024-03-04 20:15:00|77.86|77.46|77.54|77.14|77.89|77.49|77.4|77|512
1709583600000|2024-03-04 20:20:00|77.53|77.13|77.31|76.91|77.54|77.14|77.29|76.89|477
1709583900000|2024-03-04 20:25:00|77.33|76.93|77.3|76.9|77.45|77.05|77.25|76.85|208
1709584200000|2024-03-04 20:30:00|77.31|76.91|77.27|76.87|77.58|77.18|77.26|76.86|145
1709584500000|2024-03-04 20:35:00|77.28|76.88|77.54|77.14|77.55|77.15|77.2|76.8|493
1709584800000|2024-03-04 20:40:00|77.53|77.13|77.39|76.99|77.67|77.27|77.37|76.97|449
1709585100000|2024-03-04 20:45:00|77.4|77|77.2|76.8|77.53|77.13|76.97|76.57|502
1709585400000|2024-03-04 20:50:00|77.21|76.81|77.12|76.72|77.27|76.87|77.05|76.65|522
1709585700000|2024-03-04 20:55:00|77.13|76.73|77.32|76.92|77.36|76.96|77.04|76.64|559
1709586000000|2024-03-04 21:00:00|77.31|76.91|77.01|76.61|77.33|76.93|76.86|76.46|559
1709586300000|2024-03-04 21:05:00|77.02|76.62|76.8|76.4|77.06|76.66|76.67|76.27|429
1709586600000|2024-03-04 21:10:00|76.81|76.41|76.62|76.22|76.89|76.49|76.51|76.11|434
1709586900000|2024-03-04 21:15:00|76.61|76.21|76.9|76.5|77.04|76.64|76.61|76.21|438
1709587200000|2024-03-04 21:20:00|76.89|76.49|76.9|76.5|77.1|76.7|76.86|76.46|484
1709587500000|2024-03-04 21:25:00|76.89|76.49|77.04|76.64|77.12|76.72|76.84|76.44|429
1709587800000|2024-03-04 21:30:00|77.02|76.62|77.16|76.76|77.19|76.79|76.92|76.52|415
1709588100000|2024-03-04 21:35:00|77.17|76.77|77.2|76.8|77.21|76.81|77.09|76.69|331
1709588400000|2024-03-04 21:40:00|77.21|76.81|77.27|76.87|77.34|76.94|77.2|76.8|355
1709588700000|2024-03-04 21:45:00|77.28|76.88|77.3|76.9|77.33|76.93|77.16|76.76|409
1709589000000|2024-03-04 21:50:00|77.31|76.91|77.13|76.73|77.4|77|77.08|76.68|379
1709589300000|2024-03-04 21:55:00|77.12|76.72|77.39|76.99|77.4|77|76.95|76.55|332
1709589600000|2024-03-04 22:00:00|77.4|77|77.12|76.72|77.43|77.03|77.12|76.72|252
1709589900000|2024-03-04 22:05:00|77.13|76.73|76.8|76.4|77.13|76.73|76.79|76.39|230
1709590200000|2024-03-04 22:10:00|76.79|76.39|76.93|76.53|77.04|76.64|76.78|76.38|297
1709590500000|2024-03-04 22:15:00|76.92|76.52|76.9|76.5|76.94|76.54|76.69|76.29|236
1709590800000|2024-03-04 22:20:00|76.89|76.49|76.64|76.24|76.9|76.5|76.58|76.18|200
1709591100000|2024-03-04 22:25:00|76.63|76.23|76.66|76.26|76.78|76.38|76.61|76.21|150
1709591400000|2024-03-04 22:30:00|76.67|76.27|76.87|76.47|76.87|76.47|76.62|76.22|155
1709591700000|2024-03-04 22:35:00|76.86|76.46|77.16|76.76|77.16|76.76|76.83|76.43|147
1709592000000|2024-03-04 22:40:00|77.15|76.75|77.2|76.8|77.27|76.87|77.1|76.7|170
1709592300000|2024-03-04 22:45:00|77.21|76.81|77.17|76.77|77.21|76.81|77.17|76.77|87
1709592600000|2024-03-04 22:50:00|77.18|76.78|77.15|76.75|77.23|76.83|77.05|76.65|119
1709592900000|2024-03-04 22:55:00|77.16|76.76|77.39|76.99|77.62|77.22|77.15|76.75|220
1709593200000|2024-03-04 23:00:00|77.38|76.98|77.66|77.26|77.71|77.31|77.35|76.95|392
1709593500000|2024-03-04 23:05:00|77.67|77.27|77.99|77.59|78|77.6|77.65|77.25|469
1709593800000|2024-03-04 23:10:00|78|77.6|78.08|77.68|78.28|77.88|77.99|77.59|545
1709594100000|2024-03-04 23:15:00|78.07|77.67|77.85|77.45|78.09|77.69|77.81|77.41|724
1709594400000|2024-03-04 23:20:00|77.84|77.44|77.59|77.19|77.94|77.54|77.58|77.18|585
1709594700000|2024-03-04 23:25:00|77.58|77.18|77.38|76.98|77.66|77.26|77.08|76.68|603
1709595000000|2024-03-04 23:30:00|77.39|76.99|76.94|76.54|77.39|76.99|76.88|76.48|671
1709595300000|2024-03-04 23:35:00|76.93|76.53|77.21|76.81|77.23|76.83|76.89|76.49|649
1709595600000|2024-03-04 23:40:00|77.22|76.82|77.19|76.79|77.39|76.99|76.99|76.59|532
1709595900000|2024-03-04 23:45:00|77.2|76.8|77.55|77.15|77.6|77.2|77.13|76.73|552
1709596200000|2024-03-04 23:50:00|77.52|77.12|77.17|76.77|77.54|77.14|77.16|76.76|581
1709596500000|2024-03-04 23:55:00|77.18|76.78|77.22|76.82|77.25|76.85|77.13|76.73|405
1709596800000|2024-03-05 00:00:00|77.23|76.83|76.77|76.37|77.24|76.84|76.74|76.34|260
1709597100000|2024-03-05 00:05:00|76.78|76.38|76.88|76.48|76.98|76.58|76.7|76.3|462
1709597400000|2024-03-05 00:10:00|76.87|76.47|77.05|76.65|77.05|76.65|76.62|76.22|657
1709597700000|2024-03-05 00:15:00|77.02|76.62|77.84|77.44|77.93|77.53|76.95|76.55|703
1709598000000|2024-03-05 00:20:00|77.83|77.43|77.68|77.28|78.09|77.69|77.47|77.07|721
1709598300000|2024-03-05 00:25:00|77.69|77.29|77.55|77.15|77.95|77.55|77.47|77.07|696
1709598600000|2024-03-05 00:30:00|77.56|77.16|76.95|76.55|77.58|77.18|76.89|76.49|636
1709598900000|2024-03-05 00:35:00|76.94|76.54|77.39|76.99|77.41|77.01|76.91|76.51|578
1709599200000|2024-03-05 00:40:00|77.37|76.97|77.73|77.33|78.03|77.63|77.34|76.94|663
1709599500000|2024-03-05 00:45:00|77.75|77.35|77.13|76.73|77.75|77.35|77.1|76.7|740
1709599800000|2024-03-05 00:50:00|77.12|76.72|77.34|76.94|77.53|77.13|77.09|76.69|684
1709600100000|2024-03-05 00:55:00|77.32|76.92|77.33|76.93|77.47|77.07|77.13|76.73|607
1709600400000|2024-03-05 01:00:00|77.34|76.94|76.99|76.59|77.45|77.05|76.96|76.56|636
1709600700000|2024-03-05 01:05:00|77|76.6|77.5|77.1|77.62|77.22|76.97|76.57|719
1709601000000|2024-03-05 01:10:00|77.49|77.09|77.29|76.89|77.49|77.09|77.19|76.79|656
1709601300000|2024-03-05 01:15:00|77.3|76.9|77.8|77.4|77.94|77.54|77.3|76.9|661
1709601600000|2024-03-05 01:20:00|77.82|77.42|78.04|77.64|78.04|77.64|77.43|77.03|700
1709601900000|2024-03-05 01:25:00|78.05|77.65|77.51|77.11|78.07|77.67|77.45|77.05|665
1709602200000|2024-03-05 01:30:00|77.5|77.1|77.85|77.45|77.98|77.58|77.43|77.03|692
1709602500000|2024-03-05 01:35:00|77.84|77.44|78.05|77.65|78.13|77.73|77.71|77.31|718
1709602800000|2024-03-05 01:40:00|78.06|77.66|78|77.6|78.3|77.9|77.94|77.54|646
1709603100000|2024-03-05 01:45:00|78.01|77.61|77.82|77.42|78.07|77.67|77.58|77.18|592
1709603400000|2024-03-05 01:50:00|77.79|77.39|77.95|77.55|78.14|77.74|77.7|77.3|167
1709603700000|2024-03-05 01:55:00|77.96|77.56|77.88|77.48|78.1|77.7|77.69|77.29|663
1709604000000|2024-03-05 02:00:00|77.89|77.49|77.48|77.08|77.96|77.56|77.45|77.05|698
1709604300000|2024-03-05 02:05:00|77.47|77.07|77.62|77.22|77.77|77.37|77.38|76.98|610
1709604600000|2024-03-05 02:10:00|77.63|77.23|77.04|76.64|77.67|77.27|76.96|76.56|664
1709604900000|2024-03-05 02:15:00|77.03|76.63|76.42|76.02|77.05|76.65|76.05|75.65|683
1709605200000|2024-03-05 02:20:00|76.44|76.04|76.73|76.33|76.76|76.36|76.29|75.89|479
1709605500000|2024-03-05 02:25:00|76.74|76.34|76.44|76.04|76.81|76.41|76.44|76.04|165
1709605800000|2024-03-05 02:30:00|76.43|76.03|76.14|75.74|76.48|76.08|76.12|75.72|629
1709606100000|2024-03-05 02:35:00|76.13|75.73|75.88|75.48|76.32|75.92|75.83|75.43|697
1709606400000|2024-03-05 02:40:00|75.89|75.49|76.06|75.66|76.09|75.69|75.76|75.36|593
1709606700000|2024-03-05 02:45:00|76.07|75.67|76.67|76.27|76.76|76.36|76.02|75.62|568
1709607000000|2024-03-05 02:50:00|76.66|76.26|76.62|76.22|77.03|76.63|76.54|76.14|179
1709607300000|2024-03-05 02:55:00|76.61|76.21|76.91|76.51|76.96|76.56|76.56|76.16|606
1709607600000|2024-03-05 03:00:00|76.93|76.53|76.61|76.21|76.93|76.53|76.41|76.01|552
1709607900000|2024-03-05 03:05:00|76.6|76.2|76.58|76.18|76.72|76.32|76.34|75.94|595
1709608200000|2024-03-05 03:10:00|76.57|76.17|76.33|75.93|76.57|76.17|76.21|75.81|637
1709608500000|2024-03-05 03:15:00|76.31|75.91|76.66|76.26|76.68|76.28|76.3|75.9|639
1709608800000|2024-03-05 03:20:00|76.65|76.25|76.86|76.46|76.91|76.51|76.65|76.25|629
1709609100000|2024-03-05 03:25:00|76.87|76.47|76.92|76.52|77.12|76.72|76.83|76.43|190
1709609400000|2024-03-05 03:30:00|76.91|76.51|76.79|76.39|77.01|76.61|76.7|76.3|507
1709609700000|2024-03-05 03:35:00|76.8|76.4|76.76|76.36|76.89|76.49|76.63|76.23|627
1709610000000|2024-03-05 03:40:00|76.77|76.37|77.01|76.61|77.05|76.65|76.6|76.2|697
1709610300000|2024-03-05 03:45:00|77|76.6|77.12|76.72|77.13|76.73|76.82|76.42|733
1709610600000|2024-03-05 03:50:00|77.11|76.71|77.1|76.7|77.2|76.8|77.01|76.61|575
1709610900000|2024-03-05 03:55:00|77.09|76.69|76.93|76.53|77.15|76.75|76.92|76.52|621
1709611200000|2024-03-05 04:00:00|76.91|76.51|77.51|77.11|77.58|77.18|76.87|76.47|608
1709611500000|2024-03-05 04:05:00|77.5|77.1|77.16|76.76|77.64|77.24|77.16|76.76|759
1709611800000|2024-03-05 04:10:00|77.15|76.75|77|76.6|77.38|76.98|76.85|76.45|822
1709612100000|2024-03-05 04:15:00|76.99|76.59|76.92|76.52|77.23|76.83|76.91|76.51|752
1709612400000|2024-03-05 04:20:00|76.93|76.53|76.77|76.37|76.97|76.57|76.51|76.11|732
1709612700000|2024-03-05 04:25:00|76.78|76.38|77.21|76.81|77.27|76.87|76.72|76.32|654
1709613000000|2024-03-05 04:30:00|77.2|76.8|77.57|77.17|77.59|77.19|77.14|76.74|565
1709613300000|2024-03-05 04:35:00|77.58|77.18|77.15|76.75|77.67|77.27|77.1|76.7|689
1709613600000|2024-03-05 04:40:00|77.14|76.74|76.87|76.47|77.36|76.96|76.87|76.47|762
1709613900000|2024-03-05 04:45:00|76.9|76.5|76.54|76.14|77.09|76.69|76.53|76.13|873
1709614200000|2024-03-05 04:50:00|76.56|76.16|76.45|76.05|76.6|76.2|75.49|75.09|820
1709614500000|2024-03-05 04:55:00|76.44|76.04|76.14|75.74|76.45|76.05|75.9|75.5|837
1709614800000|2024-03-05 05:00:00|76.17|75.77|75.01|74.61|76.19|75.79|74.43|74.03|876
1709615100000|2024-03-05 05:05:00|74.99|74.59|75.42|75.02|75.45|75.05|74.78|74.38|809
1709615400000|2024-03-05 05:10:00|75.45|75.05|75.53|75.13|75.75|75.35|75.2|74.8|745
1709615700000|2024-03-05 05:15:00|75.54|75.14|76.22|75.82|76.37|75.97|75.52|75.12|611
1709616000000|2024-03-05 05:20:00|76.21|75.81|76.86|76.46|76.89|76.49|76.15|75.75|661
1709616300000|2024-03-05 05:25:00|76.87|76.47|76.82|76.42|76.93|76.53|76.46|76.06|625
1709616600000|2024-03-05 05:30:00|76.81|76.41|76.71|76.31|76.88|76.48|76.28|75.88|779
1709616900000|2024-03-05 05:35:00|76.72|76.32|76.24|75.84|76.8|76.4|76.08|75.68|747
1709617200000|2024-03-05 05:40:00|76.22|75.82|76.17|75.77|76.39|75.99|75.82|75.42|757
1709617500000|2024-03-05 05:45:00|76.18|75.78|76.65|76.25|76.81|76.41|75.92|75.52|713
1709617800000|2024-03-05 05:50:00|76.67|76.27|76.99|76.59|77.09|76.69|76.58|76.18|544
1709618100000|2024-03-05 05:55:00|77|76.6|77.17|76.77|77.26|76.86|76.92|76.52|594
1709618400000|2024-03-05 06:00:00|77.18|76.78|76.6|76.2|77.21|76.81|76.48|76.08|705
1709618700000|2024-03-05 06:05:00|76.59|76.19|76.69|76.29|76.76|76.36|76.29|75.89|672
1709619000000|2024-03-05 06:10:00|76.7|76.3|76.56|76.16|76.85|76.45|76.47|76.07|629
1709619300000|2024-03-05 06:15:00|76.55|76.15|77|76.6|77.09|76.69|76.54|76.14|536
1709619600000|2024-03-05 06:20:00|77.01|76.61|77.22|76.82|77.27|76.87|76.95|76.55|397
1709619900000|2024-03-05 06:25:00|77.2|76.8|77.19|76.79|77.25|76.85|76.86|76.46|721
1709620200000|2024-03-05 06:30:00|77.18|76.78|76.87|76.47|77.19|76.79|76.73|76.33|758
1709620500000|2024-03-05 06:35:00|76.86|76.46|77.06|76.66|77.15|76.75|76.84|76.44|572
1709620800000|2024-03-05 06:40:00|77.07|76.67|76.89|76.49|77.18|76.78|76.86|76.46|634
1709621100000|2024-03-05 06:45:00|76.9|76.5|77.16|76.76|77.25|76.85|76.87|76.47|667
1709621400000|2024-03-05 06:50:00|77.17|76.77|76.92|76.52|77.22|76.82|76.9|76.5|617
1709621700000|2024-03-05 06:55:00|76.91|76.51|77.14|76.74|77.14|76.74|76.65|76.25|656
1709622000000|2024-03-05 07:00:00|77.15|76.75|76.73|76.33|77.21|76.81|76.73|76.33|697
1709622300000|2024-03-05 07:05:00|76.72|76.32|76.57|76.17|76.84|76.44|76.48|76.08|774
1709622600000|2024-03-05 07:10:00|76.56|76.16|76.85|76.45|76.89|76.49|76.56|76.16|598
1709622900000|2024-03-05 07:15:00|76.83|76.43|77.03|76.63|77.22|76.82|76.76|76.36|597
1709623200000|2024-03-05 07:20:00|77.02|76.62|76.78|76.38|77.08|76.68|76.65|76.25|711
1709623500000|2024-03-05 07:25:00|76.79|76.39|76.57|76.17|76.98|76.58|76.52|76.12|568
1709623800000|2024-03-05 07:30:00|76.56|76.16|76.36|75.96|76.72|76.32|76.25|75.85|703
1709624100000|2024-03-05 07:35:00|76.35|75.95|76.09|75.69|76.38|75.98|75.95|75.55|747
1709624400000|2024-03-05 07:40:00|76.08|75.68|76.11|75.71|76.31|75.91|76.06|75.66|644
1709624700000|2024-03-05 07:45:00|76.12|75.72|76.07|75.67|76.25|75.85|75.86|75.46|758
1709625000000|2024-03-05 07:50:00|76.05|75.65|76.11|75.71|76.31|75.91|75.99|75.59|722
1709625300000|2024-03-05 07:55:00|76.12|75.72|75.58|75.18|76.12|75.72|75.55|75.15|657
1709625600000|2024-03-05 08:00:00|75.57|75.17|75.75|75.35|76.04|75.64|75.54|75.14|742
1709625900000|2024-03-05 08:05:00|75.74|75.34|74.89|74.49|75.9|75.5|74.88|74.48|687
1709626200000|2024-03-05 08:10:00|74.91|74.51|75.71|75.31|75.73|75.33|74.89|74.49|649
1709626500000|2024-03-05 08:15:00|75.7|75.3|75.94|75.54|76.1|75.7|75.66|75.26|566
1709626800000|2024-03-05 08:20:00|75.95|75.55|76.06|75.66|76.1|75.7|75.76|75.36|603
1709627100000|2024-03-05 08:25:00|76.05|75.65|75.96|75.56|76.14|75.74|75.81|75.41|489
1709627400000|2024-03-05 08:30:00|75.97|75.57|75.87|75.47|76.24|75.84|75.69|75.29|507
1709627700000|2024-03-05 08:35:00|75.86|75.46|76.4|76|76.4|76|75.83|75.43|552
1709628000000|2024-03-05 08:40:00|76.39|75.99|76.28|75.88|76.44|76.04|76.06|75.66|484
1709628300000|2024-03-05 08:45:00|76.27|75.87|76.41|76.01|76.43|76.03|76.14|75.74|406
1709628600000|2024-03-05 08:50:00|76.42|76.02|76.43|76.03|76.56|76.16|76.28|75.88|358
1709628900000|2024-03-05 08:55:00|76.42|76.02|76.44|76.04|76.5|76.1|76.31|75.91|414
1709629200000|2024-03-05 09:00:00|76.45|76.05|76.12|75.72|76.55|76.15|76.06|75.66|501
1709629500000|2024-03-05 09:05:00|76.13|75.73|76.44|76.04|76.47|76.07|76.07|75.67|598
1709629800000|2024-03-05 09:10:00|76.45|76.05|76.51|76.11|76.61|76.21|76.26|75.86|548
1709630100000|2024-03-05 09:15:00|76.52|76.12|76.8|76.4|76.8|76.4|76.43|76.03|494
1709630400000|2024-03-05 09:20:00|76.79|76.39|77.14|76.74|77.15|76.75|76.77|76.37|489
1709630700000|2024-03-05 09:25:00|77.15|76.75|77.41|77.01|77.42|77.02|77.12|76.72|444
1709631000000|2024-03-05 09:30:00|77.4|77|76.93|76.53|77.42|77.02|76.88|76.48|581
1709631300000|2024-03-05 09:35:00|76.91|76.51|76.88|76.48|76.97|76.57|76.59|76.19|603
1709631600000|2024-03-05 09:40:00|76.9|76.5|76.96|76.56|77.04|76.64|76.77|76.37|488
1709631900000|2024-03-05 09:45:00|76.95|76.55|76.69|76.29|77.04|76.64|76.65|76.25|514
1709632200000|2024-03-05 09:50:00|76.71|76.31|78.13|77.73|78.13|77.73|76.7|76.3|591
1709632500000|2024-03-05 09:55:00|78.14|77.74|77.79|77.39|78.49|78.09|77.79|77.39|576
1709632800000|2024-03-05 10:00:00|77.81|77.41|77.68|77.28|77.97|77.57|77.68|77.28|483
1709633100000|2024-03-05 10:05:00|77.66|77.26|77.86|77.46|78.1|77.7|77.63|77.23|218
1709633400000|2024-03-05 10:10:00|77.85|77.45|77.84|77.44|77.97|77.57|77.75|77.35|329
1709633700000|2024-03-05 10:15:00|77.85|77.45|77.71|77.31|77.95|77.55|77.64|77.24|615
1709634000000|2024-03-05 10:20:00|77.7|77.3|77.76|77.36|77.78|77.38|77.53|77.13|466
1709634300000|2024-03-05 10:25:00|77.75|77.35|77.86|77.46|77.89|77.49|77.68|77.28|424
1709634600000|2024-03-05 10:30:00|77.87|77.47|77.86|77.46|77.99|77.59|77.74|77.34|523
1709634900000|2024-03-05 10:35:00|77.85|77.45|77.7|77.3|77.93|77.53|77.56|77.16|594
1709635200000|2024-03-05 10:40:00|77.72|77.32|77.59|77.19|77.75|77.35|77.51|77.11|675
1709635500000|2024-03-05 10:45:00|77.62|77.22|77.62|77.22|77.72|77.32|77.5|77.1|624
1709635800000|2024-03-05 10:50:00|77.6|77.2|77.59|77.19|77.75|77.35|77.47|77.07|578
1709636100000|2024-03-05 10:55:00|77.58|77.18|77.63|77.23|77.74|77.34|77.58|77.18|404
1709636400000|2024-03-05 11:00:00|77.61|77.21|77.55|77.15|77.74|77.34|77.51|77.11|437
1709636700000|2024-03-05 11:05:00|77.56|77.16|77.57|77.17|77.78|77.38|77.52|77.12|416
1709637000000|2024-03-05 11:10:00|77.58|77.18|77.34|76.94|77.63|77.23|77.3|76.9|425
1709637300000|2024-03-05 11:15:00|77.35|76.95|77.27|76.87|77.38|76.98|77.13|76.73|522
1709637600000|2024-03-05 11:20:00|77.28|76.88|77.26|76.86|77.34|76.94|77.13|76.73|466
1709637900000|2024-03-05 11:25:00|77.24|76.84|77.44|77.04|77.51|77.11|77.18|76.78|353
1709638200000|2024-03-05 11:30:00|77.43|77.03|77.24|76.84|77.43|77.03|77.09|76.69|541
1709638500000|2024-03-05 11:35:00|77.23|76.83|77.26|76.86|77.3|76.9|77.1|76.7|605
1709638800000|2024-03-05 11:40:00|77.27|76.87|77.12|76.72|77.3|76.9|77.1|76.7|427
1709639100000|2024-03-05 11:45:00|77.11|76.71|77.15|76.75|77.34|76.94|77.1|76.7|125
1709639400000|2024-03-05 11:50:00|77.17|76.77|77.18|76.78|77.31|76.91|77.08|76.68|392
1709639700000|2024-03-05 11:55:00|77.19|76.79|77|76.6|77.19|76.79|77|76.6|223
1709640000000|2024-03-05 12:00:00|76.99|76.59|77.33|76.93|77.33|76.93|76.99|76.59|192
1709640300000|2024-03-05 12:05:00|77.34|76.94|77.52|77.12|77.67|77.27|77.33|76.93|328
1709640600000|2024-03-05 12:10:00|77.53|77.13|77.59|77.19|77.66|77.26|77.51|77.11|385
1709640900000|2024-03-05 12:15:00|77.61|77.21|77.42|77.02|77.65|77.25|77.39|76.99|504
1709641200000|2024-03-05 12:20:00|77.41|77.01|77.14|76.74|77.49|77.09|77.14|76.74|433
1709641500000|2024-03-05 12:25:00|77.15|76.75|77.38|76.98|77.43|77.03|77.09|76.69|451
1709641800000|2024-03-05 12:30:00|77.37|76.97|77.41|77.01|77.5|77.1|77.26|76.86|470
1709642100000|2024-03-05 12:35:00|77.43|77.03|77.64|77.24|77.64|77.24|77.42|77.02|344
1709642400000|2024-03-05 12:40:00|77.62|77.22|77.51|77.11|77.64|77.24|77.44|77.04|119
1709642700000|2024-03-05 12:45:00|77.5|77.1|77.59|77.19|77.65|77.25|77.46|77.06|251
1709643000000|2024-03-05 12:50:00|77.58|77.18|77.69|77.29|77.7|77.3|77.47|77.07|465
1709643300000|2024-03-05 12:55:00|77.68|77.28|77.69|77.29|77.76|77.36|77.55|77.15|334
1709643600000|2024-03-05 13:00:00|77.67|77.27|77.59|77.19|77.73|77.33|77.43|77.03|173
1709643900000|2024-03-05 13:05:00|77.57|77.17|77.89|77.49|77.95|77.55|77.43|77.03|352
1709644200000|2024-03-05 13:10:00|77.9|77.5|78.14|77.74|78.14|77.74|77.87|77.47|332
1709644500000|2024-03-05 13:15:00|78.15|77.75|77.99|77.59|78.15|77.75|77.95|77.55|605
1709644800000|2024-03-05 13:20:00|77.97|77.57|77.97|77.57|78.12|77.72|77.94|77.54|558
1709645100000|2024-03-05 13:25:00|77.96|77.56|77.74|77.34|78.13|77.73|77.69|77.29|446
1709645400000|2024-03-05 13:30:00|77.73|77.33|77.61|77.21|77.81|77.41|77.25|76.85|635
1709645700000|2024-03-05 13:35:00|77.63|77.23|77.77|77.37|77.9|77.5|77.63|77.23|433
1709646000000|2024-03-05 13:40:00|77.78|77.38|77.77|77.37|77.89|77.49|77.67|77.27|418
1709646300000|2024-03-05 13:45:00|77.78|77.38|77.7|77.3|77.87|77.47|77.67|77.27|552
1709646600000|2024-03-05 13:50:00|77.71|77.31|77.71|77.31|77.77|77.37|77.58|77.18|456
1709646900000|2024-03-05 13:55:00|77.7|77.3|77.7|77.3|77.86|77.46|77.66|77.26|452
1709647200000|2024-03-05 14:00:00|77.71|77.31|77.32|76.92|77.78|77.38|77.06|76.66|490
1709647500000|2024-03-05 14:05:00|77.31|76.91|77.08|76.68|77.35|76.95|76.87|76.47|574
1709647800000|2024-03-05 14:10:00|77.09|76.69|77.01|76.61|77.15|76.75|76.85|76.45|646
1709648100000|2024-03-05 14:15:00|77.03|76.63|77.13|76.73|77.26|76.86|76.91|76.51|645
1709648400000|2024-03-05 14:20:00|77.14|76.74|76.53|76.13|77.19|76.79|76.51|76.11|699
1709648700000|2024-03-05 14:25:00|76.54|76.14|76.67|76.27|76.72|76.32|76.45|76.05|669
1709649000000|2024-03-05 14:30:00|76.68|76.28|76.84|76.44|76.86|76.46|76.5|76.1|677
1709649300000|2024-03-05 14:35:00|76.82|76.42|77.11|76.71|77.14|76.74|76.69|76.29|485
1709649600000|2024-03-05 14:40:00|77.12|76.72|77.93|77.53|77.97|77.57|77.08|76.68|621
1709649900000|2024-03-05 14:45:00|77.92|77.52|77.78|77.38|78.11|77.71|77.52|77.12|757
1709650200000|2024-03-05 14:50:00|77.77|77.37|77.93|77.53|78.08|77.68|77.77|77.37|733
1709650500000|2024-03-05 14:55:00|77.91|77.51|77.74|77.34|77.94|77.54|77.62|77.22|712
1709650800000|2024-03-05 15:00:00|77.73|77.33|77.76|77.36|78.16|77.76|77.67|77.27|839
1709651100000|2024-03-05 15:05:00|77.75|77.35|76.97|76.57|77.75|77.35|76.68|76.28|903
1709651400000|2024-03-05 15:10:00|76.96|76.56|77.38|76.98|77.41|77.01|76.77|76.37|836
1709651700000|2024-03-05 15:15:00|77.37|76.97|77.38|76.98|77.68|77.28|77.13|76.73|760
1709652000000|2024-03-05 15:20:00|77.41|77.01|76.71|76.31|77.47|77.07|76.7|76.3|834
1709652300000|2024-03-05 15:25:00|76.7|76.3|76.22|75.82|76.99|76.59|76.12|75.72|735
1709652600000|2024-03-05 15:30:00|76.23|75.83|75.77|75.37|76.28|75.88|75.34|74.94|850
1709652900000|2024-03-05 15:35:00|75.78|75.38|76.05|75.65|76.27|75.87|75.74|75.34|852
1709653200000|2024-03-05 15:40:00|76.06|75.66|75.79|75.39|76.48|76.08|75.79|75.39|797
1709653500000|2024-03-05 15:45:00|75.8|75.4|76.49|76.09|76.65|76.25|75.8|75.4|774
1709653800000|2024-03-05 15:50:00|76.47|76.07|76.41|76.01|76.73|76.33|76.33|75.93|752
1709654100000|2024-03-05 15:55:00|76.4|76|75.61|75.21|76.42|76.02|75.6|75.2|706
1709654400000|2024-03-05 16:00:00|75.63|75.23|74.72|74.32|76.13|75.73|74.7|74.3|807
1709654700000|2024-03-05 16:05:00|74.71|74.31|73.83|73.43|75.09|74.69|72.4|72|933
1709655000000|2024-03-05 16:10:00|73.84|73.44|73.22|72.82|74|73.6|72.19|71.79|906
1709655300000|2024-03-05 16:15:00|73.23|72.83|73.08|72.68|73.56|73.16|72.46|72.06|875
1709655600000|2024-03-05 16:20:00|73.09|72.69|74.03|73.63|74.04|73.64|72.68|72.28|756
1709655900000|2024-03-05 16:25:00|74.02|73.62|74.29|73.89|74.34|73.94|73.69|73.29|625
1709656200000|2024-03-05 16:30:00|74.28|73.88|73.78|73.38|74.4|74|73.77|73.37|618
1709656500000|2024-03-05 16:35:00|73.79|73.39|73.8|73.4|74.02|73.62|73.5|73.1|659
1709656800000|2024-03-05 16:40:00|73.79|73.39|73.15|72.75|73.94|73.54|73.12|72.72|651
1709657100000|2024-03-05 16:45:00|73.16|72.76|72.94|72.54|73.54|73.14|72.75|72.35|727
1709657400000|2024-03-05 16:50:00|72.93|72.53|73.32|72.92|73.41|73.01|72.91|72.51|671
1709657700000|2024-03-05 16:55:00|73.33|72.93|73.57|73.17|73.6|73.2|73.2|72.8|550
1709658000000|2024-03-05 17:00:00|73.61|73.21|72.66|72.26|73.65|73.25|72.53|72.13|605
1709658300000|2024-03-05 17:05:00|72.69|72.29|71.58|71.18|72.88|72.48|71.52|71.12|827
1709658600000|2024-03-05 17:10:00|71.59|71.19|71.89|71.49|72.14|71.74|71.06|70.66|875
1709658900000|2024-03-05 17:15:00|71.87|71.47|72.04|71.64|72.24|71.84|71.65|71.25|780
1709659200000|2024-03-05 17:20:00|72.03|71.63|72.38|71.98|72.64|72.24|71.98|71.58|622
1709659500000|2024-03-05 17:25:00|72.39|71.99|72.04|71.64|72.48|72.08|71.96|71.56|631
1709659800000|2024-03-05 17:30:00|72.05|71.65|71.73|71.33|72.3|71.9|71.7|71.3|699
1709660100000|2024-03-05 17:35:00|71.74|71.34|72.48|72.08|72.49|72.09|71.56|71.16|626
1709660400000|2024-03-05 17:40:00|72.47|72.07|72.61|72.21|72.65|72.25|72.33|71.93|523
1709660700000|2024-03-05 17:45:00|72.62|72.22|73.09|72.69|73.14|72.74|72.62|72.22|487
1709661000000|2024-03-05 17:50:00|73.1|72.7|73.34|72.94|73.45|73.05|73.03|72.63|513
1709661300000|2024-03-05 17:55:00|73.33|72.93|73.68|73.28|73.7|73.3|73.16|72.76|584
1709661600000|2024-03-05 18:00:00|73.67|73.27|73.13|72.73|73.69|73.29|73.1|72.7|652
1709661900000|2024-03-05 18:05:00|73.12|72.72|73.1|72.7|73.31|72.91|72.95|72.55|588
1709662200000|2024-03-05 18:10:00|73.09|72.69|73.22|72.82|73.28|72.88|72.87|72.47|663
1709662500000|2024-03-05 18:15:00|73.23|72.83|73.01|72.61|73.4|73|72.87|72.47|585
1709662800000|2024-03-05 18:20:00|73.03|72.63|72.98|72.58|73.13|72.73|72.81|72.41|608
1709663100000|2024-03-05 18:25:00|72.99|72.59|72.83|72.43|73.06|72.66|72.72|72.32|555
1709663400000|2024-03-05 18:30:00|72.82|72.42|73.32|72.92|73.35|72.95|72.75|72.35|561
1709663700000|2024-03-05 18:35:00|73.31|72.91|73.05|72.65|73.42|73.02|72.92|72.52|563
1709664000000|2024-03-05 18:40:00|73.04|72.64|72.96|72.56|73.09|72.69|72.78|72.38|581
1709664300000|2024-03-05 18:45:00|72.94|72.54|72.54|72.14|73.08|72.68|72.39|71.99|627
1709664600000|2024-03-05 18:50:00|72.55|72.15|71.93|71.53|72.61|72.21|71.93|71.53|746
1709664900000|2024-03-05 18:55:00|71.94|71.54|72.11|71.71|72.31|71.91|71.93|71.53|557
1709665200000|2024-03-05 19:00:00|72.13|71.73|72.55|72.15|72.57|72.17|72.09|71.69|542
1709665500000|2024-03-05 19:05:00|72.56|72.16|71.68|71.28|72.56|72.16|71.68|71.28|601
1709665800000|2024-03-05 19:10:00|71.69|71.29|71.49|71.09|71.83|71.43|71.35|70.95|752
1709666100000|2024-03-05 19:15:00|71.48|71.08|70.85|70.45|71.64|71.24|70.47|70.07|808
1709666400000|2024-03-05 19:20:00|70.86|70.46|70.77|70.37|71.2|70.8|70.76|70.36|728
1709666700000|2024-03-05 19:25:00|70.78|70.38|71.11|70.71|71.18|70.78|70.74|70.34|649
1709667000000|2024-03-05 19:30:00|71.13|70.73|70.57|70.17|71.18|70.78|70.57|70.17|584
1709667300000|2024-03-05 19:35:00|70.55|70.15|68.74|68.34|70.63|70.23|68.66|68.26|849
1709667600000|2024-03-05 19:40:00|68.77|68.37|69.44|69.04|69.7|69.3|68.73|68.33|747
1709667900000|2024-03-05 19:45:00|69.45|69.05|69.13|68.73|69.61|69.21|68.51|68.11|818
1709668200000|2024-03-05 19:50:00|69.16|68.76|65.77|65.37|69.37|68.97|65.73|65.33|874
1709668500000|2024-03-05 19:55:00|65.81|65.41|63.57|63.17|66.09|65.69|56.88|56.48|1023
1709668800000|2024-03-05 20:00:00|63.64|63.24|64.78|64.38|65|64.6|63.55|63.15|927
1709669100000|2024-03-05 20:05:00|64.79|64.39|65.6|65.2|65.86|65.46|64.48|64.08|889
1709669400000|2024-03-05 20:10:00|65.63|65.23|66.22|65.82|66.32|65.92|65.44|65.04|840
1709669700000|2024-03-05 20:15:00|66.16|65.76|65.46|65.06|66.48|66.08|64.61|64.21|973
1709670000000|2024-03-05 20:20:00|65.47|65.07|65.37|64.97|65.75|65.35|65.04|64.64|852
1709670300000|2024-03-05 20:25:00|65.36|64.96|65.84|65.44|66.15|65.75|65.28|64.88|835
1709670600000|2024-03-05 20:30:00|65.86|65.46|65.37|64.97|66.11|65.71|65.31|64.91|802
1709670900000|2024-03-05 20:35:00|65.36|64.96|63.84|63.44|65.38|64.98|63.66|63.26|907
1709671200000|2024-03-05 20:40:00|63.82|63.42|64.53|64.13|64.78|64.38|62.91|62.51|911
1709671500000|2024-03-05 20:45:00|64.54|64.14|65.22|64.82|65.67|65.27|64.49|64.09|800
1709671800000|2024-03-05 20:50:00|65.25|64.85|66.19|65.79|66.4|66|64.97|64.57|891
1709672100000|2024-03-05 20:55:00|66.16|65.76|65.84|65.44|66.33|65.93|65.5|65.1|825
1709672400000|2024-03-05 21:00:00|65.87|65.47|66.43|66.03|66.74|66.34|65.67|65.27|799
1709672700000|2024-03-05 21:05:00|66.41|66.01|66.8|66.4|66.86|66.46|66.36|65.96|737
1709673000000|2024-03-05 21:10:00|66.81|66.41|66.79|66.39|67.15|66.75|66.7|66.3|776
1709673300000|2024-03-05 21:15:00|66.85|66.45|67.1|66.7|67.19|66.79|66.72|66.32|839
1709673600000|2024-03-05 21:20:00|67.13|66.73|67.18|66.78|67.36|66.96|66.88|66.48|739
1709673900000|2024-03-05 21:25:00|67.19|66.79|67.77|67.37|67.78|67.38|67.19|66.79|773
1709674200000|2024-03-05 21:30:00|67.75|67.35|66.98|66.58|67.79|67.39|66.95|66.55|735
1709674500000|2024-03-05 21:35:00|66.99|66.59|67.34|66.94|67.38|66.98|66.79|66.39|726
1709674800000|2024-03-05 21:40:00|67.36|66.96|67.7|67.3|67.77|67.37|67.34|66.94|658
1709675100000|2024-03-05 21:45:00|67.71|67.31|67.38|66.98|67.82|67.42|67.27|66.87|784
1709675400000|2024-03-05 21:50:00|67.39|66.99|67.78|67.38|67.8|67.4|67.39|66.99|689
1709675700000|2024-03-05 21:55:00|67.79|67.39|67.97|67.57|68.01|67.61|67.42|67.02|656
1709676000000|2024-03-05 22:00:00|67.96|67.56|67.98|67.58|68.18|67.78|67.72|67.32|480
1709676300000|2024-03-05 22:05:00|67.99|67.59|67.67|67.27|68.06|67.66|67.62|67.22|503
1709676600000|2024-03-05 22:10:00|67.68|67.28|67.56|67.16|67.81|67.41|67.4|67|485
1709676900000|2024-03-05 22:15:00|67.57|67.17|67.44|67.04|67.6|67.2|67.03|66.63|545
1709677200000|2024-03-05 22:20:00|67.43|67.03|66.53|66.13|67.44|67.04|66.51|66.11|506
1709677500000|2024-03-05 22:25:00|66.52|66.12|67.22|66.82|67.23|66.83|66.52|66.12|362
1709677800000|2024-03-05 22:30:00|67.23|66.83|67.46|67.06|67.66|67.26|67.18|66.78|245
1709678100000|2024-03-05 22:35:00|67.44|67.04|67.14|66.74|67.48|67.08|67.14|66.74|191
1709678400000|2024-03-05 22:40:00|67.15|66.75|67.16|66.76|67.33|66.93|66.87|66.47|253
1709678700000|2024-03-05 22:45:00|67.11|66.71|67.25|66.85|67.37|66.97|66.99|66.59|214
1709679000000|2024-03-05 22:50:00|67.24|66.84|67.81|67.41|67.81|67.41|67.23|66.83|218
1709679300000|2024-03-05 22:55:00|67.8|67.4|68.05|67.65|68.08|67.68|67.66|67.26|378
1709679600000|2024-03-05 23:00:00|68.07|67.67|68.22|67.82|68.23|67.83|67.78|67.38|555
1709679900000|2024-03-05 23:05:00|68.23|67.83|68.38|67.98|68.39|67.99|68.18|67.78|491
1709680200000|2024-03-05 23:10:00|68.39|67.99|68.5|68.1|68.55|68.15|68.35|67.95|487
1709680500000|2024-03-05 23:15:00|68.49|68.09|68.67|68.27|68.69|68.29|68.38|67.98|510
1709680800000|2024-03-05 23:20:00|68.66|68.26|68.67|68.27|68.74|68.34|68.39|67.99|553
1709681100000|2024-03-05 23:25:00|68.68|68.28|69.04|68.64|69.04|68.64|68.66|68.26|518
1709681400000|2024-03-05 23:30:00|69.03|68.63|69.19|68.79|69.19|68.79|68.88|68.48|560
1709681700000|2024-03-05 23:35:00|69.16|68.76|69.52|69.12|69.54|69.14|69.16|68.76|614
1709682000000|2024-03-05 23:40:00|69.5|69.1|69.62|69.22|69.63|69.23|69.38|68.98|533
1709682300000|2024-03-05 23:45:00|69.64|69.24|69.92|69.52|69.97|69.57|69.54|69.14|577
1709682600000|2024-03-05 23:50:00|69.9|69.5|69.6|69.2|70.07|69.67|69.45|69.05|646
1709682900000|2024-03-05 23:55:00|69.57|69.17|69.43|69.03|69.61|69.21|69.26|68.86|568
1709683200000|2024-03-06 00:00:00|69.42|69.02|69.19|68.79|69.73|69.33|69.13|68.73|679
1709683500000|2024-03-06 00:05:00|69.23|68.83|69.23|68.83|69.45|69.05|68.98|68.58|601
1709683800000|2024-03-06 00:10:00|69.22|68.82|68.86|68.46|69.37|68.97|68.86|68.46|497
1709684100000|2024-03-06 00:15:00|68.85|68.45|69.07|68.67|69.18|68.78|68.73|68.33|583
1709684400000|2024-03-06 00:20:00|69.06|68.66|69.52|69.12|69.58|69.18|69.03|68.63|556
1709684700000|2024-03-06 00:25:00|69.53|69.13|69.54|69.14|69.68|69.28|69.34|68.94|471
1709685000000|2024-03-06 00:30:00|69.53|69.13|69.86|69.46|69.89|69.49|69.39|68.99|497
1709685300000|2024-03-06 00:35:00|69.82|69.42|69.82|69.42|69.86|69.46|69.53|69.13|547
1709685600000|2024-03-06 00:40:00|69.83|69.43|69.44|69.04|69.87|69.47|69.38|68.98|532
1709685900000|2024-03-06 00:45:00|69.4|69|69.28|68.88|69.74|69.34|69.22|68.82|563
1709686200000|2024-03-06 00:50:00|69.27|68.87|68.98|68.58|69.38|68.98|68.98|68.58|553
1709686500000|2024-03-06 00:55:00|68.99|68.59|68.82|68.42|69.16|68.76|68.73|68.33|534
1709686800000|2024-03-06 01:00:00|68.8|68.4|69.38|68.98|69.38|68.98|68.78|68.38|501
1709687100000|2024-03-06 01:05:00|69.4|69|69.05|68.65|69.53|69.13|68.98|68.58|482
1709687400000|2024-03-06 01:10:00|69.09|68.69|68.73|68.33|69.09|68.69|68.59|68.19|520
1709687700000|2024-03-06 01:15:00|68.75|68.35|68.89|68.49|68.97|68.57|68.58|68.18|538
1709688000000|2024-03-06 01:20:00|68.9|68.5|68.59|68.19|68.96|68.56|68.57|68.17|498
1709688300000|2024-03-06 01:25:00|68.58|68.18|68.36|67.96|68.79|68.39|68.27|67.87|444
1709688600000|2024-03-06 01:30:00|68.33|67.93|68.21|67.81|68.56|68.16|68.2|67.8|564
1709688900000|2024-03-06 01:35:00|68.22|67.82|68.27|67.87|68.51|68.11|68|67.6|539
1709689200000|2024-03-06 01:40:00|68.22|67.82|68.19|67.79|68.27|67.87|68.02|67.62|422
1709689500000|2024-03-06 01:45:00|68.18|67.78|68.45|68.05|68.58|68.18|68.14|67.74|455
1709689800000|2024-03-06 01:50:00|68.48|68.08|68.23|67.83|68.58|68.18|68.15|67.75|463
1709690100000|2024-03-06 01:55:00|68.26|67.86|68.03|67.63|68.28|67.88|67.8|67.4|451
1709690400000|2024-03-06 02:00:00|68.02|67.62|67.81|67.41|68.07|67.67|67.76|67.36|508
1709690700000|2024-03-06 02:05:00|67.77|67.37|68.01|67.61|68.09|67.69|67.74|67.34|460
1709691000000|2024-03-06 02:10:00|68.02|67.62|68.22|67.82|68.26|67.86|68.01|67.61|395
1709691300000|2024-03-06 02:15:00|68.23|67.83|67.85|67.45|68.3|67.9|67.6|67.2|466
1709691600000|2024-03-06 02:20:00|67.86|67.46|67.53|67.13|67.91|67.51|67.44|67.04|552
1709691900000|2024-03-06 02:25:00|67.54|67.14|67.3|66.9|67.57|67.17|67.27|66.87|491
1709692200000|2024-03-06 02:30:00|67.29|66.89|67.66|67.26|67.78|67.38|67.28|66.88|490
1709692500000|2024-03-06 02:35:00|67.65|67.25|67.57|67.17|67.77|67.37|67.4|67|472
1709692800000|2024-03-06 02:40:00|67.58|67.18|67.73|67.33|67.75|67.35|67.53|67.13|318
1709693100000|2024-03-06 02:45:00|67.74|67.34|67.51|67.11|67.83|67.43|67.44|67.04|360
1709693400000|2024-03-06 02:50:00|67.49|67.09|67.07|66.67|67.54|67.14|66.78|66.38|606
1709693700000|2024-03-06 02:55:00|67.06|66.66|66.75|66.35|67.11|66.71|66.72|66.32|612
1709694000000|2024-03-06 03:00:00|66.76|66.36|67.28|66.88|67.31|66.91|66.76|66.36|537
1709694300000|2024-03-06 03:05:00|67.27|66.87|67.15|66.75|67.4|67|67.08|66.68|205
1709694600000|2024-03-06 03:10:00|67.14|66.74|66.95|66.55|67.37|66.97|66.92|66.52|344
1709694900000|2024-03-06 03:15:00|66.97|66.57|67.48|67.08|67.6|67.2|66.96|66.56|493
1709695200000|2024-03-06 03:20:00|67.49|67.09|67.62|67.22|67.7|67.3|67.35|66.95|453
1709695500000|2024-03-06 03:25:00|67.64|67.24|67.68|67.28|67.79|67.39|67.58|67.18|375
1709695800000|2024-03-06 03:30:00|67.67|67.27|67.69|67.29|67.76|67.36|67.48|67.08|416
1709696100000|2024-03-06 03:35:00|67.7|67.3|67.7|67.3|67.77|67.37|67.43|67.03|139
1709696400000|2024-03-06 03:40:00|67.69|67.29|67.53|67.13|67.71|67.31|67.42|67.02|205
1709696700000|2024-03-06 03:45:00|67.54|67.14|67.67|67.27|67.73|67.33|67.54|67.14|386
1709697000000|2024-03-06 03:50:00|67.66|67.26|67.96|67.56|67.96|67.56|67.64|67.24|356
1709697300000|2024-03-06 03:55:00|67.97|67.57|67.84|67.44|67.98|67.58|67.82|67.42|250
1709697600000|2024-03-06 04:00:00|67.86|67.46|67.99|67.59|68.06|67.66|67.85|67.45|287
1709697900000|2024-03-06 04:05:00|68|67.6|68.09|67.69|68.2|67.8|67.91|67.51|340
1709698200000|2024-03-06 04:10:00|68.1|67.7|68.31|67.91|68.35|67.95|68.1|67.7|323
1709698500000|2024-03-06 04:15:00|68.3|67.9|68.3|67.9|68.38|67.98|68.21|67.81|313
1709698800000|2024-03-06 04:20:00|68.29|67.89|68.32|67.92|68.5|68.1|68.26|67.86|322
1709699100000|2024-03-06 04:25:00|68.31|67.91|68.19|67.79|68.33|67.93|68.16|67.76|158
1709699400000|2024-03-06 04:30:00|68.18|67.78|68.27|67.87|68.29|67.89|68.05|67.65|317
1709699700000|2024-03-06 04:35:00|68.28|67.88|68.45|68.05|68.51|68.11|68.24|67.84|397
1709700000000|2024-03-06 04:40:00|68.46|68.06|68.76|68.36|68.79|68.39|68.43|68.03|395
1709700300000|2024-03-06 04:45:00|68.77|68.37|69.01|68.61|69.02|68.62|68.72|68.32|337
1709700600000|2024-03-06 04:50:00|69.03|68.63|69.54|69.14|69.58|69.18|68.98|68.58|399
1709700900000|2024-03-06 04:55:00|69.55|69.15|70.02|69.62|70.02|69.62|69.47|69.07|611
1709701200000|2024-03-06 05:00:00|70.01|69.61|70.17|69.77|70.27|69.87|69.87|69.47|657
1709701500000|2024-03-06 05:05:00|70.16|69.76|71.2|70.8|71.22|70.82|70.11|69.71|590
1709701800000|2024-03-06 05:10:00|71.21|70.81|71.53|71.13|71.79|71.39|71.18|70.78|676
1709702100000|2024-03-06 05:15:00|71.52|71.12|71.26|70.86|71.66|71.26|71.05|70.65|701
1709702400000|2024-03-06 05:20:00|71.27|70.87|71.71|71.31|71.78|71.38|71.17|70.77|505
1709702700000|2024-03-06 05:25:00|71.72|71.32|71.95|71.55|72.08|71.68|71.69|71.29|473
1709703000000|2024-03-06 05:30:00|71.96|71.56|71.53|71.13|72.07|71.67|71.53|71.13|583
1709703300000|2024-03-06 05:35:00|71.55|71.15|71.96|71.56|72.06|71.66|71.53|71.13|588
1709703600000|2024-03-06 05:40:00|71.97|71.57|71.97|71.57|72.05|71.65|71.7|71.3|545
1709703900000|2024-03-06 05:45:00|71.98|71.58|72.15|71.75|72.49|72.09|71.59|71.19|444
1709704200000|2024-03-06 05:50:00|72.13|71.73|71.86|71.46|72.39|71.99|71.74|71.34|313
1709704500000|2024-03-06 05:55:00|71.87|71.47|72.44|72.04|72.48|72.08|71.82|71.42|259
1709704800000|2024-03-06 06:00:00|72.45|72.05|72.39|71.99|72.46|72.06|72.12|71.72|575
1709705100000|2024-03-06 06:05:00|72.37|71.97|72.28|71.88|72.39|71.99|72|71.6|455
1709705400000|2024-03-06 06:10:00|72.29|71.89|72.37|71.97|72.63|72.23|72.2|71.8|476
1709705700000|2024-03-06 06:15:00|72.38|71.98|72.34|71.94|72.55|72.15|72.21|71.81|621
1709706000000|2024-03-06 06:20:00|72.36|71.96|72.14|71.74|72.41|72.01|72.01|71.61|578
1709706300000|2024-03-06 06:25:00|72.17|71.77|72.18|71.78|72.34|71.94|72.07|71.67|267
1709706600000|2024-03-06 06:30:00|72.17|71.77|72.2|71.8|72.25|71.85|72.02|71.62|171
1709706900000|2024-03-06 06:35:00|72.21|71.81|72.41|72.01|72.43|72.03|72.09|71.69|383
1709707200000|2024-03-06 06:40:00|72.4|72|72.13|71.73|72.48|72.08|72.13|71.73|449
1709707500000|2024-03-06 06:45:00|72.14|71.74|71.81|71.41|72.2|71.8|71.78|71.38|487
1709707800000|2024-03-06 06:50:00|71.8|71.4|71.94|71.54|72|71.6|71.8|71.4|487
1709708100000|2024-03-06 06:55:00|71.93|71.53|71.97|71.57|72.05|71.65|71.81|71.41|359
1709708400000|2024-03-06 07:00:00|71.98|71.58|72.18|71.78|72.21|71.81|71.72|71.32|543
1709708700000|2024-03-06 07:05:00|72.17|71.77|72.51|72.11|72.7|72.3|72.09|71.69|593
1709709000000|2024-03-06 07:10:00|72.52|72.12|72.82|72.42|72.97|72.57|72.51|72.11|591
1709709300000|2024-03-06 07:15:00|72.83|72.43|72.87|72.47|72.89|72.49|72.57|72.17|380
1709709600000|2024-03-06 07:20:00|72.88|72.48|73.18|72.78|73.18|72.78|72.86|72.46|179
1709709900000|2024-03-06 07:25:00|73.17|72.77|73.03|72.63|73.23|72.83|72.96|72.56|311
1709710200000|2024-03-06 07:30:00|73.02|72.62|72.92|72.52|73.02|72.62|72.73|72.33|464
1709710500000|2024-03-06 07:35:00|72.91|72.51|73.24|72.84|73.29|72.89|72.91|72.51|382
1709710800000|2024-03-06 07:40:00|73.25|72.85|73.43|73.03|73.44|73.04|73.17|72.77|317
1709711100000|2024-03-06 07:45:00|73.42|73.02|73.63|73.23|73.65|73.25|73.27|72.87|439
1709711400000|2024-03-06 07:50:00|73.64|73.24|73.7|73.3|74.05|73.65|73.61|73.21|519
1709711700000|2024-03-06 07:55:00|73.71|73.31|74.01|73.61|74.02|73.62|73.65|73.25|567
1709712000000|2024-03-06 08:00:00|74.03|73.63|74.4|74|74.4|74|73.77|73.37|548
1709712300000|2024-03-06 08:05:00|74.41|74.01|74.6|74.2|74.64|74.24|74.32|73.92|572
1709712600000|2024-03-06 08:10:00|74.59|74.19|75.11|74.71|75.13|74.73|74.59|74.19|546
1709712900000|2024-03-06 08:15:00|75.12|74.72|75.06|74.66|75.17|74.77|74.79|74.39|562
1709713200000|2024-03-06 08:20:00|75.07|74.67|75.6|75.2|75.62|75.22|74.86|74.46|513
1709713500000|2024-03-06 08:25:00|75.61|75.21|75.43|75.03|75.61|75.21|74.98|74.58|605
1709713800000|2024-03-06 08:30:00|75.44|75.04|75.36|74.96|75.9|75.5|75.34|74.94|599
1709714100000|2024-03-06 08:35:00|75.37|74.97|75.01|74.61|75.5|75.1|74.99|74.59|596
1709714400000|2024-03-06 08:40:00|75|74.6|74.89|74.49|75.2|74.8|74.4|74|664
1709714700000|2024-03-06 08:45:00|74.9|74.5|74.3|73.9|74.95|74.55|74.28|73.88|651
1709715000000|2024-03-06 08:50:00|74.31|73.91|74.42|74.02|74.47|74.07|74.01|73.61|576
1709715300000|2024-03-06 08:55:00|74.43|74.03|74.21|73.81|74.63|74.23|74.13|73.73|500
1709715600000|2024-03-06 09:00:00|74.22|73.82|74.27|73.87|74.44|74.04|74.11|73.71|557
1709715900000|2024-03-06 09:05:00|74.29|73.89|74.37|73.97|74.58|74.18|74.18|73.78|578
1709716200000|2024-03-06 09:10:00|74.38|73.98|74.15|73.75|74.51|74.11|73.95|73.55|540
1709716500000|2024-03-06 09:15:00|74.14|73.74|74.1|73.7|74.42|74.02|74.01|73.61|530
1709716800000|2024-03-06 09:20:00|74.11|73.71|74.26|73.86|74.44|74.04|73.92|73.52|517
1709717100000|2024-03-06 09:25:00|74.25|73.85|74.03|73.63|74.38|73.98|73.91|73.51|574
1709717400000|2024-03-06 09:30:00|74.04|73.64|73.57|73.17|74.07|73.67|73.4|73|624
1709717700000|2024-03-06 09:35:00|73.58|73.18|73.59|73.19|73.75|73.35|73.48|73.08|490
1709718000000|2024-03-06 09:40:00|73.61|73.21|73.63|73.23|73.81|73.41|73.55|73.15|464
1709718300000|2024-03-06 09:45:00|73.65|73.25|73.49|73.09|73.73|73.33|73.43|73.03|518
1709718600000|2024-03-06 09:50:00|73.48|73.08|73.01|72.61|73.49|73.09|72.99|72.59|561
1709718900000|2024-03-06 09:55:00|73.02|72.62|72.62|72.22|73.18|72.78|72.55|72.15|629
1709719200000|2024-03-06 10:00:00|72.61|72.21|73.33|72.93|73.5|73.1|72.61|72.21|559
1709719500000|2024-03-06 10:05:00|73.31|72.91|73.42|73.02|73.66|73.26|73.22|72.82|505
1709719800000|2024-03-06 10:10:00|73.43|73.03|73.3|72.9|73.58|73.18|73.16|72.76|487
1709720100000|2024-03-06 10:15:00|73.28|72.88|73.72|73.32|73.73|73.33|73.17|72.77|511
1709720400000|2024-03-06 10:20:00|73.7|73.3|73.25|72.85|73.7|73.3|73.24|72.84|435
1709720700000|2024-03-06 10:25:00|73.26|72.86|72.97|72.57|73.44|73.04|72.91|72.51|481
1709721000000|2024-03-06 10:30:00|72.96|72.56|73.25|72.85|73.31|72.91|72.96|72.56|585
1709721300000|2024-03-06 10:35:00|73.26|72.86|73.26|72.86|73.32|72.92|73.15|72.75|287
1709721600000|2024-03-06 10:40:00|73.25|72.85|73.22|72.82|73.31|72.91|73.05|72.65|429
1709721900000|2024-03-06 10:45:00|73.21|72.81|72.85|72.45|73.26|72.86|72.79|72.39|363
1709722200000|2024-03-06 10:50:00|72.86|72.46|72.9|72.5|73.04|72.64|72.8|72.4|499
1709722500000|2024-03-06 10:55:00|72.91|72.51|72.97|72.57|73.05|72.65|72.82|72.42|436
1709722800000|2024-03-06 11:00:00|72.98|72.58|72.92|72.52|73.07|72.67|72.83|72.43|492
1709723100000|2024-03-06 11:05:00|72.91|72.51|72.88|72.48|73.07|72.67|72.85|72.45|508
1709723400000|2024-03-06 11:10:00|72.87|72.47|72.96|72.56|73|72.6|72.67|72.27|459
1709723700000|2024-03-06 11:15:00|72.94|72.54|73.08|72.68|73.25|72.85|72.8|72.4|502
1709724000000|2024-03-06 11:20:00|73.07|72.67|73.28|72.88|73.44|73.04|73|72.6|490
1709724300000|2024-03-06 11:25:00|73.3|72.9|73.54|73.14|73.57|73.17|73.29|72.89|446
1709724600000|2024-03-06 11:30:00|73.53|73.13|73.38|72.98|73.64|73.24|73.24|72.84|446
1709724900000|2024-03-06 11:35:00|73.37|72.97|73.45|73.05|73.48|73.08|73.27|72.87|406
1709725200000|2024-03-06 11:40:00|73.47|73.07|73.45|73.05|73.49|73.09|73.33|72.93|299
1709725500000|2024-03-06 11:45:00|73.44|73.04|73.53|73.13|73.63|73.23|73.25|72.85|400
1709725800000|2024-03-06 11:50:00|73.52|73.12|73.37|72.97|73.54|73.14|73.23|72.83|518
1709726100000|2024-03-06 11:55:00|73.38|72.98|73.44|73.04|73.57|73.17|73.37|72.97|309
1709726400000|2024-03-06 12:00:00|73.45|73.05|73.82|73.42|73.86|73.46|73.42|73.02|424
1709726700000|2024-03-06 12:05:00|73.81|73.41|73.44|73.04|73.82|73.42|73.43|73.03|488
1709727000000|2024-03-06 12:10:00|73.43|73.03|73.16|72.76|73.6|73.2|73.05|72.65|512
1709727300000|2024-03-06 12:15:00|73.15|72.75|72.75|72.35|73.25|72.85|72.48|72.08|651
1709727600000|2024-03-06 12:20:00|72.74|72.34|72.51|72.11|72.83|72.43|72.37|71.97|614
1709727900000|2024-03-06 12:25:00|72.5|72.1|72.82|72.42|72.93|72.53|72.5|72.1|545
1709728200000|2024-03-06 12:30:00|72.83|72.43|72.44|72.04|72.9|72.5|72.4|72|541
1709728500000|2024-03-06 12:35:00|72.45|72.05|72.08|71.68|72.56|72.16|72.06|71.66|595
1709728800000|2024-03-06 12:40:00|72.09|71.69|71.54|71.14|72.23|71.83|71.54|71.14|677
1709729100000|2024-03-06 12:45:00|71.51|71.11|71.36|70.96|71.68|71.28|70.53|70.13|786
1709729400000|2024-03-06 12:50:00|71.35|70.95|71.73|71.33|72.17|71.77|71.33|70.93|647
1709729700000|2024-03-06 12:55:00|71.72|71.32|71.47|71.07|71.92|71.52|71.19|70.79|675
1709730000000|2024-03-06 13:00:00|71.48|71.08|71.55|71.15|71.98|71.58|71.47|71.07|581
1709730300000|2024-03-06 13:05:00|71.56|71.16|70.99|70.59|71.75|71.35|70.73|70.33|635
1709730600000|2024-03-06 13:10:00|70.98|70.58|71.41|71.01|71.42|71.02|70.72|70.32|730
1709730900000|2024-03-06 13:15:00|71.4|71|71.84|71.44|71.85|71.45|71.33|70.93|589
1709731200000|2024-03-06 13:20:00|71.85|71.45|71.54|71.14|72.02|71.62|71.33|70.93|603
1709731500000|2024-03-06 13:25:00|71.53|71.13|71.45|71.05|71.77|71.37|71.35|70.95|597
1709731800000|2024-03-06 13:30:00|71.46|71.06|71.64|71.24|71.77|71.37|71.32|70.92|587
1709732100000|2024-03-06 13:35:00|71.63|71.23|71.74|71.34|71.89|71.49|71.59|71.19|462
1709732400000|2024-03-06 13:40:00|71.75|71.35|71.08|70.68|71.77|71.37|71.08|70.68|525
1709732700000|2024-03-06 13:45:00|71.09|70.69|71.61|71.21|71.64|71.24|71.09|70.69|562
1709733000000|2024-03-06 13:50:00|71.59|71.19|71.92|71.52|71.92|71.52|71.49|71.09|447
1709733300000|2024-03-06 13:55:00|71.91|71.51|71.78|71.38|72.04|71.64|71.75|71.35|467
1709733600000|2024-03-06 14:00:00|71.77|71.37|72.21|71.81|72.29|71.89|71.76|71.36|495
1709733900000|2024-03-06 14:05:00|72.2|71.8|72.27|71.87|72.29|71.89|72.1|71.7|467
1709734200000|2024-03-06 14:10:00|72.26|71.86|72.27|71.87|72.42|72.02|72.23|71.83|369
1709734500000|2024-03-06 14:15:00|72.28|71.88|71.99|71.59|72.28|71.88|71.82|71.42|478
1709734800000|2024-03-06 14:20:00|72|71.6|71.75|71.35|72.21|71.81|71.73|71.33|345
1709735100000|2024-03-06 14:25:00|71.73|71.33|71.75|71.35|72.01|71.61|71.58|71.18|519
1709735400000|2024-03-06 14:30:00|71.74|71.34|71.93|71.53|72.13|71.73|71.74|71.34|573
1709735700000|2024-03-06 14:35:00|71.94|71.54|71.57|71.17|72.12|71.72|71.56|71.16|557
1709736000000|2024-03-06 14:40:00|71.56|71.16|71.13|70.73|71.79|71.39|70.99|70.59|596
1709736300000|2024-03-06 14:45:00|71.14|70.74|71.25|70.85|71.33|70.93|70.95|70.55|654
1709736600000|2024-03-06 14:50:00|71.26|70.86|71.93|71.53|71.98|71.58|71.22|70.82|676
1709736900000|2024-03-06 14:55:00|71.96|71.56|71.38|70.98|72.12|71.72|71.23|70.83|666
1709737200000|2024-03-06 15:00:00|71.37|70.97|70.88|70.48|71.6|71.2|70.75|70.35|704
1709737500000|2024-03-06 15:05:00|70.86|70.46|70.62|70.22|71.05|70.65|70.41|70.01|754
1709737800000|2024-03-06 15:10:00|70.64|70.24|71.12|70.72|71.24|70.84|70.62|70.22|636
1709738100000|2024-03-06 15:15:00|71.13|70.73|71.36|70.96|71.61|71.21|71.06|70.66|596
1709738400000|2024-03-06 15:20:00|71.37|70.97|71.48|71.08|71.59|71.19|71.06|70.66|595
1709738700000|2024-03-06 15:25:00|71.49|71.09|71.52|71.12|71.67|71.27|71.33|70.93|502
1709739000000|2024-03-06 15:30:00|71.51|71.11|72.1|71.7|72.1|71.7|71.45|71.05|542
1709739300000|2024-03-06 15:35:00|72.09|71.69|72.06|71.66|72.1|71.7|71.78|71.38|600
1709739600000|2024-03-06 15:40:00|72.05|71.65|71.85|71.45|72.06|71.66|71.78|71.38|520
1709739900000|2024-03-06 15:45:00|71.84|71.44|71.71|71.31|72.14|71.74|71.68|71.28|512
1709740200000|2024-03-06 15:50:00|71.72|71.32|71.93|71.53|71.93|71.53|71.66|71.26|506
1709740500000|2024-03-06 15:55:00|71.94|71.54|71.98|71.58|72.02|71.62|71.72|71.32|400
1709740800000|2024-03-06 16:00:00|71.97|71.57|72.22|71.82|72.26|71.86|71.88|71.48|507
1709741100000|2024-03-06 16:05:00|72.21|71.81|72.44|72.04|72.45|72.05|72.11|71.71|414
1709741400000|2024-03-06 16:10:00|72.45|72.05|72.34|71.94|72.46|72.06|72.12|71.72|468
1709741700000|2024-03-06 16:15:00|72.33|71.93|72.24|71.84|72.36|71.96|71.94|71.54|607
1709742000000|2024-03-06 16:20:00|72.25|71.85|72.34|71.94|72.49|72.09|72.18|71.78|575
1709742300000|2024-03-06 16:25:00|72.35|71.95|72.46|72.06|72.46|72.06|72.25|71.85|442
1709742600000|2024-03-06 16:30:00|72.47|72.07|71.92|71.52|72.47|72.07|71.91|71.51|556
1709742900000|2024-03-06 16:35:00|71.93|71.53|71.7|71.3|72.01|71.61|71.56|71.16|597
1709743200000|2024-03-06 16:40:00|71.69|71.29|71.92|71.52|71.95|71.55|71.56|71.16|553
1709743500000|2024-03-06 16:45:00|71.91|71.51|71.78|71.38|72|71.6|71.57|71.17|533
1709743800000|2024-03-06 16:50:00|71.76|71.36|71.98|71.58|72.02|71.62|71.71|71.31|589
1709744100000|2024-03-06 16:55:00|71.99|71.59|72.26|71.86|72.42|72.02|71.97|71.57|542
1709744400000|2024-03-06 17:00:00|72.29|71.89|71.92|71.52|72.35|71.95|71.82|71.42|580
1709744700000|2024-03-06 17:05:00|71.93|71.53|71.97|71.57|72.06|71.66|71.79|71.39|508
1709745000000|2024-03-06 17:10:00|72|71.6|72.14|71.74|72.21|71.81|71.93|71.53|430
1709745300000|2024-03-06 17:15:00|72.13|71.73|71.97|71.57|72.35|71.95|71.9|71.5|468
1709745600000|2024-03-06 17:20:00|71.99|71.59|71.9|71.5|72.11|71.71|71.85|71.45|594
1709745900000|2024-03-06 17:25:00|71.89|71.49|71.95|71.55|72.05|71.65|71.83|71.43|518
1709746200000|2024-03-06 17:30:00|71.96|71.56|72.32|71.92|72.36|71.96|71.93|71.53|606
1709746500000|2024-03-06 17:35:00|72.31|71.91|72.21|71.81|72.48|72.08|72.06|71.66|582
1709746800000|2024-03-06 17:40:00|72.18|71.78|72.19|71.79|72.38|71.98|72.01|71.61|524
1709747100000|2024-03-06 17:45:00|72.18|71.78|72.41|72.01|72.42|72.02|72.02|71.62|649
1709747400000|2024-03-06 17:50:00|72.38|71.98|72.33|71.93|72.52|72.12|72.26|71.86|491
1709747700000|2024-03-06 17:55:00|72.34|71.94|72.53|72.13|72.54|72.14|72.28|71.88|471
1709748000000|2024-03-06 18:00:00|72.52|72.12|72.85|72.45|72.85|72.45|72.48|72.08|526
1709748300000|2024-03-06 18:05:00|72.84|72.44|72.57|72.17|72.85|72.45|72.51|72.11|439
1709748600000|2024-03-06 18:10:00|72.58|72.18|72.45|72.05|72.66|72.26|72.38|71.98|477
1709748900000|2024-03-06 18:15:00|72.46|72.06|72.5|72.1|72.65|72.25|72.42|72.02|480
1709749200000|2024-03-06 18:20:00|72.51|72.11|72.78|72.38|72.8|72.4|72.45|72.05|391
1709749500000|2024-03-06 18:25:00|72.75|72.35|72.54|72.14|72.79|72.39|72.28|71.88|414
1709749800000|2024-03-06 18:30:00|72.55|72.15|72.05|71.65|72.62|72.22|72.01|71.61|492
1709750100000|2024-03-06 18:35:00|72.04|71.64|72.13|71.73|72.19|71.79|71.96|71.56|608
1709750400000|2024-03-06 18:40:00|72.14|71.74|72.27|71.87|72.35|71.95|72.13|71.73|426
1709750700000|2024-03-06 18:45:00|72.28|71.88|72.1|71.7|72.6|72.2|71.96|71.56|442
1709751000000|2024-03-06 18:50:00|72.09|71.69|72.35|71.95|72.49|72.09|72.02|71.62|555
1709751300000|2024-03-06 18:55:00|72.36|71.96|72.69|72.29|72.72|72.32|72.3|71.9|605
1709751600000|2024-03-06 19:00:00|72.68|72.28|72.23|71.83|72.71|72.31|72.19|71.79|463
1709751900000|2024-03-06 19:05:00|72.22|71.82|72.24|71.84|72.62|72.22|72.22|71.82|469
1709752200000|2024-03-06 19:10:00|72.28|71.88|72.24|71.84|72.47|72.07|72.16|71.76|426
1709752500000|2024-03-06 19:15:00|72.25|71.85|72.59|72.19|72.62|72.22|72.22|71.82|448
1709752800000|2024-03-06 19:20:00|72.6|72.2|72.75|72.35|72.76|72.36|72.47|72.07|315
1709753100000|2024-03-06 19:25:00|72.74|72.34|73.09|72.69|73.09|72.69|72.61|72.21|333
1709753400000|2024-03-06 19:30:00|73.08|72.68|72.84|72.44|73.19|72.79|72.84|72.44|563
1709753700000|2024-03-06 19:35:00|72.85|72.45|73.09|72.69|73.15|72.75|72.85|72.45|501
1709754000000|2024-03-06 19:40:00|73.08|72.68|73.12|72.72|73.15|72.75|72.92|72.52|203
1709754300000|2024-03-06 19:45:00|73.1|72.7|73.22|72.82|73.23|72.83|72.96|72.56|440
1709754600000|2024-03-06 19:50:00|73.21|72.81|73.27|72.87|73.34|72.94|73.13|72.73|329
1709754900000|2024-03-06 19:55:00|73.26|72.86|72.92|72.52|73.3|72.9|72.85|72.45|379
1709755200000|2024-03-06 20:00:00|72.94|72.54|72.87|72.47|73|72.6|72.68|72.28|333
1709755500000|2024-03-06 20:05:00|72.86|72.46|73.04|72.64|73.06|72.66|72.71|72.31|402
1709755800000|2024-03-06 20:10:00|73.05|72.65|72.87|72.47|73.06|72.66|72.76|72.36|387
1709756100000|2024-03-06 20:15:00|72.88|72.48|72.87|72.47|73.1|72.7|72.83|72.43|390
1709756400000|2024-03-06 20:20:00|72.86|72.46|72.58|72.18|72.87|72.47|72.54|72.14|189
1709756700000|2024-03-06 20:25:00|72.57|72.17|72.54|72.14|72.58|72.18|72.34|71.94|421
1709757000000|2024-03-06 20:30:00|72.53|72.13|72.42|72.02|72.6|72.2|72.37|71.97|364
1709757300000|2024-03-06 20:35:00|72.46|72.06|72.56|72.16|72.65|72.25|72.3|71.9|336
1709757600000|2024-03-06 20:40:00|72.6|72.2|72.68|72.28|72.74|72.34|72.49|72.09|533
1709757900000|2024-03-06 20:45:00|72.67|72.27|72.78|72.38|72.86|72.46|72.6|72.2|328
1709758200000|2024-03-06 20:50:00|72.77|72.37|72.88|72.48|72.91|72.51|72.71|72.31|348
1709758500000|2024-03-06 20:55:00|72.87|72.47|72.84|72.44|72.98|72.58|72.78|72.38|452
1709758800000|2024-03-06 21:00:00|72.83|72.43|72.92|72.52|72.94|72.54|72.63|72.23|295
1709759100000|2024-03-06 21:05:00|72.9|72.5|72.99|72.59|73.04|72.64|72.77|72.37|395
1709759400000|2024-03-06 21:10:00|73.01|72.61|72.94|72.54|73.09|72.69|72.88|72.48|172
1709759700000|2024-03-06 21:15:00|72.95|72.55|73.06|72.66|73.16|72.76|72.83|72.43|415
1709760000000|2024-03-06 21:20:00|73.05|72.65|73.21|72.81|73.32|72.92|73.01|72.61|140
1709760300000|2024-03-06 21:25:00|73.22|72.82|73.18|72.78|73.28|72.88|73.08|72.68|355
1709760600000|2024-03-06 21:30:00|73.15|72.75|73.26|72.86|73.4|73|73.03|72.63|448
1709760900000|2024-03-06 21:35:00|73.27|72.87|73.39|72.99|73.43|73.03|73.21|72.81|317
1709761200000|2024-03-06 21:40:00|73.38|72.98|73.37|72.97|73.43|73.03|73.24|72.84|340
1709761500000|2024-03-06 21:45:00|73.38|72.98|73.42|73.02|73.47|73.07|73.28|72.88|334
1709761800000|2024-03-06 21:50:00|73.41|73.01|73.48|73.08|73.48|73.08|73.35|72.95|223
1709762100000|2024-03-06 21:55:00|73.47|73.07|73.49|73.09|73.58|73.18|73.44|73.04|233
1709762400000|2024-03-06 22:00:00|73.48|73.08|73.5|73.1|73.53|73.13|73.37|72.97|206
1709762700000|2024-03-06 22:05:00|73.49|73.09|73.58|73.18|73.58|73.18|73.43|73.03|166
1709763000000|2024-03-06 22:10:00|73.57|73.17|73.68|73.28|73.7|73.3|73.56|73.16|151
1709763300000|2024-03-06 22:15:00|73.67|73.27|73.7|73.3|73.78|73.38|73.54|73.14|207
1709763600000|2024-03-06 22:20:00|73.69|73.29|73.32|72.92|73.69|73.29|73.28|72.88|272
1709763900000|2024-03-06 22:25:00|73.33|72.93|73.65|73.25|73.66|73.26|73.22|72.82|182
1709764200000|2024-03-06 22:30:00|73.66|73.26|73.36|72.96|73.66|73.26|73.29|72.89|252
1709764500000|2024-03-06 22:35:00|73.34|72.94|73.28|72.88|73.35|72.95|73.13|72.73|155
1709764800000|2024-03-06 22:40:00|73.29|72.89|73|72.6|73.34|72.94|72.99|72.59|127
1709765100000|2024-03-06 22:45:00|73.01|72.61|73.04|72.64|73.05|72.65|72.79|72.39|162
1709765400000|2024-03-06 22:50:00|73.05|72.65|73.27|72.87|73.27|72.87|72.97|72.57|134
1709765700000|2024-03-06 22:55:00|73.28|72.88|73.16|72.76|73.35|72.95|73.07|72.67|238
1709766000000|2024-03-06 23:00:00|73.18|72.78|73.11|72.71|73.26|72.86|72.89|72.49|419
1709766300000|2024-03-06 23:05:00|73.1|72.7|73.41|73.01|73.45|73.05|73.01|72.61|424
1709766600000|2024-03-06 23:10:00|73.42|73.02|73.68|73.28|73.7|73.3|73.41|73.01|447
1709766900000|2024-03-06 23:15:00|73.67|73.27|73.61|73.21|73.73|73.33|73.5|73.1|241
1709767200000|2024-03-06 23:20:00|73.6|73.2|73.51|73.11|73.8|73.4|73.47|73.07|366
1709767500000|2024-03-06 23:25:00|73.52|73.12|73.72|73.32|73.8|73.4|73.48|73.08|314
1709767800000|2024-03-06 23:30:00|73.71|73.31|73.82|73.42|73.97|73.57|73.71|73.31|247
1709768100000|2024-03-06 23:35:00|73.81|73.41|73.63|73.23|73.85|73.45|73.6|73.2|474
1709768400000|2024-03-06 23:40:00|73.64|73.24|73.43|73.03|73.66|73.26|73.36|72.96|413
1709768700000|2024-03-06 23:45:00|73.44|73.04|73.45|73.05|73.5|73.1|73.28|72.88|263
1709769000000|2024-03-06 23:50:00|73.46|73.06|73.56|73.16|73.61|73.21|73.39|72.99|253
1709769300000|2024-03-06 23:55:00|73.55|73.15|73.71|73.31|73.75|73.35|73.51|73.11|277
1709769600000|2024-03-07 00:00:00|73.7|73.3|73.69|73.29|73.89|73.49|73.5|73.1|503
1709769900000|2024-03-07 00:05:00|73.7|73.3|74.14|73.74|74.25|73.85|73.56|73.16|447
1709770200000|2024-03-07 00:10:00|74.15|73.75|74.27|73.87|74.29|73.89|74.1|73.7|264
1709770500000|2024-03-07 00:15:00|74.18|73.78|74.2|73.8|74.27|73.87|74.18|73.78|52
1709770800000|2024-03-07 00:20:00|74.19|73.79|73.88|73.48|74.19|73.79|73.74|73.34|580
1709771100000|2024-03-07 00:25:00|73.87|73.47|73.51|73.11|73.99|73.59|73.33|72.93|654
1709771400000|2024-03-07 00:30:00|73.52|73.12|73.87|73.47|73.98|73.58|73.49|73.09|572
1709771700000|2024-03-07 00:35:00|73.88|73.48|74.26|73.86|74.81|74.41|73.82|73.42|592
1709772000000|2024-03-07 00:40:00|74.27|73.87|74.57|74.17|74.73|74.33|74.23|73.83|552
1709772300000|2024-03-07 00:45:00|74.56|74.16|74.82|74.42|74.96|74.56|74.54|74.14|541
1709772600000|2024-03-07 00:50:00|74.81|74.41|74.93|74.53|75.06|74.66|74.72|74.32|489
1709772900000|2024-03-07 00:55:00|74.92|74.52|75.03|74.63|75.05|74.65|74.89|74.49|288
1709773200000|2024-03-07 01:00:00|75.04|74.64|74.46|74.06|75.04|74.64|74.42|74.02|558
1709773500000|2024-03-07 01:05:00|74.45|74.05|73.78|73.38|74.51|74.11|73.78|73.38|726
1709773800000|2024-03-07 01:10:00|73.77|73.37|73.98|73.58|74.2|73.8|73.58|73.18|623
1709774100000|2024-03-07 01:15:00|73.97|73.57|74.57|74.17|74.58|74.18|73.84|73.44|542
1709774400000|2024-03-07 01:20:00|74.58|74.18|74.62|74.22|75.03|74.63|74.48|74.08|594
1709774700000|2024-03-07 01:25:00|74.6|74.2|75.06|74.66|75.09|74.69|74.46|74.06|606
1709775000000|2024-03-07 01:30:00|75.07|74.67|75.07|74.67|75.1|74.7|74.48|74.08|654
1709775300000|2024-03-07 01:35:00|75.08|74.68|74.41|74.01|75.1|74.7|74.39|73.99|551
1709775600000|2024-03-07 01:40:00|74.42|74.02|75.06|74.66|75.1|74.7|74.36|73.96|562
1709775900000|2024-03-07 01:45:00|75.04|74.64|74.75|74.35|75.09|74.69|74.56|74.16|563
1709776200000|2024-03-07 01:50:00|74.76|74.36|75.12|74.72|75.13|74.73|74.72|74.32|502
1709776500000|2024-03-07 01:55:00|75.11|74.71|75.16|74.76|75.17|74.77|74.96|74.56|505
1709776800000|2024-03-07 02:00:00|75.15|74.75|75.1|74.7|75.27|74.87|74.94|74.54|562
1709777100000|2024-03-07 02:05:00|75.11|74.71|74.86|74.46|75.2|74.8|74.84|74.44|558
1709777400000|2024-03-07 02:10:00|74.85|74.45|75.24|74.84|75.26|74.86|74.7|74.3|563
1709777700000|2024-03-07 02:15:00|75.23|74.83|74.79|74.39|75.29|74.89|74.76|74.36|549
1709778000000|2024-03-07 02:20:00|74.78|74.38|74.36|73.96|74.78|74.38|74.24|73.84|561
1709778300000|2024-03-07 02:25:00|74.35|73.95|74.19|73.79|74.42|74.02|74.09|73.69|541
1709778600000|2024-03-07 02:30:00|74.2|73.8|74.26|73.86|74.4|74|73.87|73.47|495
1709778900000|2024-03-07 02:35:00|74.27|73.87|74.41|74.01|74.55|74.15|74.07|73.67|498
1709779200000|2024-03-07 02:40:00|74.42|74.02|74.02|73.62|74.42|74.02|73.95|73.55|524
1709779500000|2024-03-07 02:45:00|74.03|73.63|74.11|73.71|74.37|73.97|73.94|73.54|415
1709779800000|2024-03-07 02:50:00|74.1|73.7|74.45|74.05|74.51|74.11|74.08|73.68|402
1709780100000|2024-03-07 02:55:00|74.44|74.04|74.31|73.91|74.45|74.05|74.23|73.83|472
1709780400000|2024-03-07 03:00:00|74.3|73.9|74.4|74|74.41|74.01|73.99|73.59|482
1709780700000|2024-03-07 03:05:00|74.39|73.99|74.62|74.22|74.66|74.26|74.1|73.7|430
1709781000000|2024-03-07 03:10:00|74.61|74.21|74.81|74.41|74.85|74.45|74.52|74.12|269
1709781300000|2024-03-07 03:15:00|74.79|74.39|74.94|74.54|75.1|74.7|74.56|74.16|464
1709781600000|2024-03-07 03:20:00|74.95|74.55|74.76|74.36|75.01|74.61|74.73|74.33|492
1709781900000|2024-03-07 03:25:00|74.75|74.35|74.82|74.42|75.1|74.7|74.73|74.33|507
1709782200000|2024-03-07 03:30:00|74.83|74.43|74.78|74.38|75|74.6|74.63|74.23|296
1709782500000|2024-03-07 03:35:00|74.76|74.36|74.03|73.63|74.76|74.36|73.85|73.45|222
1709782800000|2024-03-07 03:40:00|74.02|73.62|73.89|73.49|74.25|73.85|73.77|73.37|621
1709783100000|2024-03-07 03:45:00|73.9|73.5|74.28|73.88|74.33|73.93|73.9|73.5|399
1709783400000|2024-03-07 03:50:00|74.27|73.87|74.2|73.8|74.39|73.99|74.01|73.61|497
1709783700000|2024-03-07 03:55:00|74.21|73.81|73.92|73.52|74.26|73.86|73.79|73.39|520
1709784000000|2024-03-07 04:00:00|73.91|73.51|73.57|73.17|74.1|73.7|73.43|73.03|581
1709784300000|2024-03-07 04:05:00|73.58|73.18|74.18|73.78|74.21|73.81|73.49|73.09|522
1709784600000|2024-03-07 04:10:00|74.17|73.77|74.29|73.89|74.5|74.1|74.12|73.72|586
1709784900000|2024-03-07 04:15:00|74.28|73.88|74.56|74.16|74.66|74.26|74.24|73.84|542
1709785200000|2024-03-07 04:20:00|74.55|74.15|74.12|73.72|74.6|74.2|73.97|73.57|556
1709785500000|2024-03-07 04:25:00|74.11|73.71|74.37|73.97|74.6|74.2|74.09|73.69|553
1709785800000|2024-03-07 04:30:00|74.36|73.96|74.2|73.8|74.47|74.07|74.19|73.79|290
1709786100000|2024-03-07 04:35:00|74.21|73.81|74.29|73.89|74.5|74.1|74.13|73.73|259
1709786400000|2024-03-07 04:40:00|74.28|73.88|74.12|73.72|74.34|73.94|74.09|73.69|441
1709786700000|2024-03-07 04:45:00|74.13|73.73|73.97|73.57|74.19|73.79|73.87|73.47|538
1709787000000|2024-03-07 04:50:00|73.98|73.58|73.54|73.14|74.13|73.73|73.47|73.07|550
1709787300000|2024-03-07 04:55:00|73.53|73.13|73.42|73.02|73.58|73.18|73.19|72.79|354
1709787600000|2024-03-07 05:00:00|73.41|73.01|73.63|73.23|73.73|73.33|73.39|72.99|364
1709787900000|2024-03-07 05:05:00|73.64|73.24|73.26|72.86|73.67|73.27|73.21|72.81|606
1709788200000|2024-03-07 05:10:00|73.25|72.85|73.26|72.86|73.41|73.01|73|72.6|350
1709788500000|2024-03-07 05:15:00|73.27|72.87|73.55|73.15|73.55|73.15|73.05|72.65|491
1709788800000|2024-03-07 05:20:00|73.54|73.14|73.58|73.18|73.65|73.25|73.48|73.08|555
1709789100000|2024-03-07 05:25:00|73.6|73.2|73.36|72.96|73.65|73.25|73.17|72.77|515
1709789400000|2024-03-07 05:30:00|73.35|72.95|72.99|72.59|73.39|72.99|72.98|72.58|580
1709789700000|2024-03-07 05:35:00|72.97|72.57|72.94|72.54|73.16|72.76|72.79|72.39|444
1709790000000|2024-03-07 05:40:00|72.95|72.55|72.54|72.14|73.01|72.61|72.48|72.08|403
1709790300000|2024-03-07 05:45:00|72.53|72.13|72.85|72.45|72.9|72.5|72.53|72.13|545
1709790600000|2024-03-07 05:50:00|72.84|72.44|72.27|71.87|72.88|72.48|72.17|71.77|615
1709790900000|2024-03-07 05:55:00|72.25|71.85|72.45|72.05|72.48|72.08|72.2|71.8|564
1709791200000|2024-03-07 06:00:00|72.46|72.06|72.67|72.27|72.8|72.4|72.45|72.05|481
1709791500000|2024-03-07 06:05:00|72.66|72.26|72.13|71.73|72.71|72.31|72.07|71.67|604
1709791800000|2024-03-07 06:10:00|72.12|71.72|72.42|72.02|72.55|72.15|72.08|71.68|579
1709792100000|2024-03-07 06:15:00|72.39|71.99|72.58|72.18|72.64|72.24|72.37|71.97|499
1709792400000|2024-03-07 06:20:00|72.6|72.2|72.99|72.59|73.04|72.64|72.55|72.15|437
1709792700000|2024-03-07 06:25:00|73|72.6|73.12|72.72|73.16|72.76|72.93|72.53|446
1709793000000|2024-03-07 06:30:00|73.13|72.73|72.79|72.39|73.13|72.73|72.77|72.37|440
1709793300000|2024-03-07 06:35:00|72.8|72.4|72.75|72.35|73.03|72.63|72.72|72.32|414
1709793600000|2024-03-07 06:40:00|72.74|72.34|72.73|72.33|72.87|72.47|72.52|72.12|357
1709793900000|2024-03-07 06:45:00|72.74|72.34|72.28|71.88|72.81|72.41|72.22|71.82|394
1709794200000|2024-03-07 06:50:00|72.27|71.87|72.55|72.15|72.59|72.19|72.25|71.85|501
1709794500000|2024-03-07 06:55:00|72.56|72.16|72.84|72.44|72.95|72.55|72.46|72.06|401
1709794800000|2024-03-07 07:00:00|72.83|72.43|73.19|72.79|73.22|72.82|72.76|72.36|431
1709795100000|2024-03-07 07:05:00|73.18|72.78|72.88|72.48|73.23|72.83|72.74|72.34|510
1709795400000|2024-03-07 07:10:00|72.87|72.47|72.99|72.59|73.02|72.62|72.76|72.36|451
1709795700000|2024-03-07 07:15:00|72.98|72.58|73.35|72.95|73.38|72.98|72.88|72.48|327
1709796000000|2024-03-07 07:20:00|73.36|72.96|73.82|73.42|73.91|73.51|73.35|72.95|472
1709796300000|2024-03-07 07:25:00|73.81|73.41|73.73|73.33|73.87|73.47|73.67|73.27|421
1709796600000|2024-03-07 07:30:00|73.74|73.34|73.68|73.28|73.75|73.35|73.4|73|528
1709796900000|2024-03-07 07:35:00|73.69|73.29|74.16|73.76|74.17|73.77|73.66|73.26|472
1709797200000|2024-03-07 07:40:00|74.15|73.75|74.1|73.7|74.18|73.78|74.03|73.63|465
1709797500000|2024-03-07 07:45:00|74.08|73.68|73.84|73.44|74.09|73.69|73.81|73.41|485
1709797800000|2024-03-07 07:50:00|73.83|73.43|73.83|73.43|73.91|73.51|73.68|73.28|493
1709798100000|2024-03-07 07:55:00|73.84|73.44|73.87|73.47|73.99|73.59|73.73|73.33|407
1709798400000|2024-03-07 08:00:00|73.88|73.48|74.16|73.76|74.2|73.8|73.74|73.34|472
1709798700000|2024-03-07 08:05:00|74.15|73.75|74.35|73.95|74.37|73.97|74.11|73.71|436
1709799000000|2024-03-07 08:10:00|74.34|73.94|73.96|73.56|74.35|73.95|73.79|73.39|626
1709799300000|2024-03-07 08:15:00|73.97|73.57|73.98|73.58|74.23|73.83|73.88|73.48|622
1709799600000|2024-03-07 08:20:00|73.99|73.59|74.15|73.75|74.29|73.89|73.97|73.57|526
1709799900000|2024-03-07 08:25:00|74.16|73.76|74.2|73.8|74.28|73.88|73.98|73.58|350
1709800200000|2024-03-07 08:30:00|74.16|73.76|74.07|73.67|74.24|73.84|73.96|73.56|423
1709800500000|2024-03-07 08:35:00|74.08|73.68|73.79|73.39|74.13|73.73|73.71|73.31|421
1709800800000|2024-03-07 08:40:00|73.78|73.38|73.79|73.39|73.93|73.53|73.68|73.28|418
1709801100000|2024-03-07 08:45:00|73.78|73.38|73.67|73.27|73.79|73.39|73.57|73.17|204
1709801400000|2024-03-07 08:50:00|73.68|73.28|73.68|73.28|73.78|73.38|73.56|73.16|370
1709801700000|2024-03-07 08:55:00|73.67|73.27|73.56|73.16|73.68|73.28|73.48|73.08|461
1709802000000|2024-03-07 09:00:00|73.57|73.17|73.7|73.3|73.77|73.37|73.36|72.96|475
1709802300000|2024-03-07 09:05:00|73.69|73.29|73.84|73.44|73.93|73.53|73.63|73.23|458
1709802600000|2024-03-07 09:10:00|73.83|73.43|73.93|73.53|74|73.6|73.79|73.39|435
1709802900000|2024-03-07 09:15:00|73.92|73.52|73.84|73.44|74.01|73.61|73.73|73.33|498
1709803200000|2024-03-07 09:20:00|73.82|73.42|73.61|73.21|73.86|73.46|73.61|73.21|491
1709803500000|2024-03-07 09:25:00|73.62|73.22|73.34|72.94|73.71|73.31|73.28|72.88|476
1709803800000|2024-03-07 09:30:00|73.35|72.95|73.49|73.09|73.52|73.12|73.29|72.89|430
1709804100000|2024-03-07 09:35:00|73.51|73.11|73.7|73.3|73.74|73.34|73.49|73.09|443
1709804400000|2024-03-07 09:40:00|73.69|73.29|73.57|73.17|73.77|73.37|73.5|73.1|420
1709804700000|2024-03-07 09:45:00|73.56|73.16|73.46|73.06|73.62|73.22|73.43|73.03|414
1709805000000|2024-03-07 09:50:00|73.47|73.07|73.69|73.29|73.69|73.29|73.46|73.06|336
1709805300000|2024-03-07 09:55:00|73.68|73.28|73.52|73.12|73.68|73.28|73.5|73.1|182
1709805600000|2024-03-07 10:00:00|73.54|73.14|73.55|73.15|73.69|73.29|73.43|73.03|251
1709805900000|2024-03-07 10:05:00|73.53|73.13|73.81|73.41|73.93|73.53|73.44|73.04|481
1709806200000|2024-03-07 10:10:00|73.82|73.42|73.92|73.52|74.04|73.64|73.75|73.35|424
1709806500000|2024-03-07 10:15:00|73.91|73.51|73.79|73.39|74.06|73.66|73.76|73.36|377
1709806800000|2024-03-07 10:20:00|73.78|73.38|73.83|73.43|73.98|73.58|73.78|73.38|355
1709807100000|2024-03-07 10:25:00|73.84|73.44|73.9|73.5|74.05|73.65|73.84|73.44|430
1709807400000|2024-03-07 10:30:00|73.92|73.52|73.56|73.16|73.94|73.54|73.56|73.16|395
1709807700000|2024-03-07 10:35:00|73.57|73.17|73.35|72.95|73.59|73.19|73.26|72.86|433
1709808000000|2024-03-07 10:40:00|73.33|72.93|73.5|73.1|73.53|73.13|73.32|72.92|398
1709808300000|2024-03-07 10:45:00|73.46|73.06|73.58|73.18|73.61|73.21|73.43|73.03|395
1709808600000|2024-03-07 10:50:00|73.59|73.19|73.42|73.02|73.62|73.22|73.34|72.94|337
1709808900000|2024-03-07 10:55:00|73.43|73.03|73.64|73.24|73.67|73.27|73.43|73.03|248
1709809200000|2024-03-07 11:00:00|73.65|73.25|73.85|73.45|73.87|73.47|73.6|73.2|440
1709809500000|2024-03-07 11:05:00|73.86|73.46|73.97|73.57|74.1|73.7|73.86|73.46|492
1709809800000|2024-03-07 11:10:00|73.95|73.55|73.79|73.39|73.96|73.56|73.71|73.31|554
1709810100000|2024-03-07 11:15:00|73.8|73.4|73.24|72.84|73.8|73.4|73.18|72.78|392
1709810400000|2024-03-07 11:20:00|73.23|72.83|73.42|73.02|73.55|73.15|73.22|72.82|394
1709810700000|2024-03-07 11:25:00|73.41|73.01|73.61|73.21|73.67|73.27|73.15|72.75|555
1709811000000|2024-03-07 11:30:00|73.6|73.2|73.86|73.46|73.86|73.46|73.55|73.15|529
1709811300000|2024-03-07 11:35:00|73.85|73.45|73.92|73.52|74.07|73.67|73.55|73.15|572
1709811600000|2024-03-07 11:40:00|73.91|73.51|73.87|73.47|73.93|73.53|73.68|73.28|549
1709811900000|2024-03-07 11:45:00|73.88|73.48|73.58|73.18|74.04|73.64|73.56|73.16|548
1709812200000|2024-03-07 11:50:00|73.59|73.19|74.06|73.66|74.09|73.69|73.59|73.19|505
1709812500000|2024-03-07 11:55:00|74.07|73.67|74.08|73.68|74.1|73.7|73.9|73.5|462
1709812800000|2024-03-07 12:00:00|74.09|73.69|74.11|73.71|74.2|73.8|73.96|73.56|391
1709813100000|2024-03-07 12:05:00|74.12|73.72|74.24|73.84|74.31|73.91|74.04|73.64|398
1709813400000|2024-03-07 12:10:00|74.23|73.83|74.12|73.72|74.27|73.87|74.07|73.67|471
1709813700000|2024-03-07 12:15:00|74.13|73.73|73.94|73.54|74.2|73.8|73.91|73.51|495
1709814000000|2024-03-07 12:20:00|73.95|73.55|73.71|73.31|74.04|73.64|73.69|73.29|455
1709814300000|2024-03-07 12:25:00|73.7|73.3|73.72|73.32|73.86|73.46|73.67|73.27|403
1709814600000|2024-03-07 12:30:00|73.74|73.34|73.77|73.37|73.9|73.5|73.63|73.23|440
1709814900000|2024-03-07 12:35:00|73.78|73.38|73.8|73.4|73.83|73.43|73.61|73.21|425
1709815200000|2024-03-07 12:40:00|73.79|73.39|73.54|73.14|73.8|73.4|73.49|73.09|334
1709815500000|2024-03-07 12:45:00|73.53|73.13|73.29|72.89|73.59|73.19|73.25|72.85|426
1709815800000|2024-03-07 12:50:00|73.28|72.88|73.33|72.93|73.38|72.98|73.17|72.77|261
1709816100000|2024-03-07 12:55:00|73.32|72.92|73.44|73.04|73.47|73.07|73.19|72.79|286
1709816400000|2024-03-07 13:00:00|73.45|73.05|73.18|72.78|73.47|73.07|73.17|72.77|427
1709816700000|2024-03-07 13:05:00|73.19|72.79|73.08|72.68|73.37|72.97|73.01|72.61|366
1709817000000|2024-03-07 13:10:00|73.09|72.69|72.92|72.52|73.15|72.75|72.71|72.31|405
1709817300000|2024-03-07 13:15:00|72.93|72.53|73.06|72.66|73.12|72.72|72.87|72.47|339
1709817600000|2024-03-07 13:20:00|73.1|72.7|73.05|72.65|73.21|72.81|72.82|72.42|362
1709817900000|2024-03-07 13:25:00|73.04|72.64|73.16|72.76|73.24|72.84|73.02|72.62|436
1709818200000|2024-03-07 13:30:00|73.15|72.75|73.17|72.77|73.42|73.02|73.06|72.66|511
1709818500000|2024-03-07 13:35:00|73.16|72.76|73.1|72.7|73.33|72.93|73.05|72.65|468
1709818800000|2024-03-07 13:40:00|73.09|72.69|73.33|72.93|73.39|72.99|73.03|72.63|420
1709819100000|2024-03-07 13:45:00|73.32|72.92|73.57|73.17|73.6|73.2|73.32|72.92|351
1709819400000|2024-03-07 13:50:00|73.58|73.18|73.63|73.23|73.7|73.3|73.54|73.14|404
1709819700000|2024-03-07 13:55:00|73.64|73.24|73.72|73.32|73.79|73.39|73.6|73.2|89
1709820000000|2024-03-07 14:00:00|73.71|73.31|73.89|73.49|73.98|73.58|73.58|73.18|480
1709820300000|2024-03-07 14:05:00|73.88|73.48|74.07|73.67|74.1|73.7|73.73|73.33|448
1709820600000|2024-03-07 14:10:00|74.05|73.65|73.99|73.59|74.11|73.71|73.9|73.5|467
1709820900000|2024-03-07 14:15:00|74|73.6|74.02|73.62|74.11|73.71|73.82|73.42|537
1709821200000|2024-03-07 14:20:00|74.01|73.61|74.35|73.95|74.54|74.14|74.01|73.61|461
1709821500000|2024-03-07 14:25:00|74.37|73.97|74.57|74.17|74.74|74.34|74.34|73.94|546
1709821800000|2024-03-07 14:30:00|74.58|74.18|74.84|74.44|74.85|74.45|74.2|73.8|636
1709822100000|2024-03-07 14:35:00|74.83|74.43|75.25|74.85|75.27|74.87|74.82|74.42|467
1709822400000|2024-03-07 14:40:00|75.26|74.86|74.47|74.07|75.39|74.99|74.19|73.79|664
1709822700000|2024-03-07 14:45:00|74.46|74.06|73.97|73.57|74.52|74.12|73.19|72.79|889
1709823000000|2024-03-07 14:50:00|73.98|73.58|73.98|73.58|74.24|73.84|73.55|73.15|761
1709823300000|2024-03-07 14:55:00|73.97|73.57|74.05|73.65|74.22|73.82|73.84|73.44|666
1709823600000|2024-03-07 15:00:00|74.04|73.64|74.2|73.8|74.52|74.12|73.89|73.49|608
1709823900000|2024-03-07 15:05:00|74.19|73.79|73.63|73.23|74.36|73.96|73.46|73.06|704
1709824200000|2024-03-07 15:10:00|73.61|73.21|73.57|73.17|73.8|73.4|73.53|73.13|639
1709824500000|2024-03-07 15:15:00|73.55|73.15|73.96|73.56|74.14|73.74|73.5|73.1|659
1709824800000|2024-03-07 15:20:00|73.97|73.57|73.65|73.25|74.01|73.61|73.46|73.06|550
1709825100000|2024-03-07 15:25:00|73.67|73.27|73.72|73.32|73.79|73.39|73.55|73.15|425
1709825400000|2024-03-07 15:30:00|73.71|73.31|74.5|74.1|74.5|74.1|73.71|73.31|526
1709825700000|2024-03-07 15:35:00|74.51|74.11|74.29|73.89|74.64|74.24|74.28|73.88|531
1709826000000|2024-03-07 15:40:00|74.28|73.88|74.5|74.1|74.56|74.16|74.23|73.83|525
1709826300000|2024-03-07 15:45:00|74.49|74.09|74.79|74.39|74.83|74.43|74.48|74.08|506
1709826600000|2024-03-07 15:50:00|74.8|74.4|74.84|74.44|74.86|74.46|74.61|74.21|549
1709826900000|2024-03-07 15:55:00|74.85|74.45|74.58|74.18|74.88|74.48|74.57|74.17|454
1709827200000|2024-03-07 16:00:00|74.57|74.17|74.82|74.42|75|74.6|74.48|74.08|594
1709827500000|2024-03-07 16:05:00|74.81|74.41|74.73|74.33|74.88|74.48|74.54|74.14|504
1709827800000|2024-03-07 16:10:00|74.72|74.32|74.45|74.05|74.95|74.55|74.38|73.98|523
1709828100000|2024-03-07 16:15:00|74.47|74.07|74.37|73.97|74.58|74.18|74.23|73.83|501
1709828400000|2024-03-07 16:20:00|74.38|73.98|74.67|74.27|74.74|74.34|74.19|73.79|517
1709828700000|2024-03-07 16:25:00|74.65|74.25|74.5|74.1|74.86|74.46|74.43|74.03|539
1709829000000|2024-03-07 16:30:00|74.49|74.09|74.32|73.92|74.71|74.31|74.22|73.82|492
1709829300000|2024-03-07 16:35:00|74.31|73.91|74.04|73.64|74.37|73.97|73.92|73.52|418
1709829600000|2024-03-07 16:40:00|74.03|73.63|74.01|73.61|74.19|73.79|73.94|73.54|494
1709829900000|2024-03-07 16:45:00|74|73.6|73.96|73.56|74.06|73.66|73.66|73.26|424
1709830200000|2024-03-07 16:50:00|73.95|73.55|74.14|73.74|74.18|73.78|73.93|73.53|442
1709830500000|2024-03-07 16:55:00|74.12|73.72|74.3|73.9|74.31|73.91|74.11|73.71|336
1709830800000|2024-03-07 17:00:00|74.31|73.91|74.22|73.82|74.33|73.93|74.1|73.7|386
1709831100000|2024-03-07 17:05:00|74.21|73.81|74.59|74.19|74.61|74.21|74.17|73.77|500
1709831400000|2024-03-07 17:10:00|74.6|74.2|74.53|74.13|74.65|74.25|74.44|74.04|409
1709831700000|2024-03-07 17:15:00|74.54|74.14|74.62|74.22|74.64|74.24|74.38|73.98|531
1709832000000|2024-03-07 17:20:00|74.63|74.23|74.82|74.42|74.84|74.44|74.54|74.14|383
1709832300000|2024-03-07 17:25:00|74.81|74.41|74.75|74.35|75|74.6|74.66|74.26|438
1709832600000|2024-03-07 17:30:00|74.73|74.33|74.76|74.36|74.88|74.48|74.65|74.25|482
1709832900000|2024-03-07 17:35:00|74.73|74.33|74.87|74.47|74.89|74.49|74.62|74.22|503
1709833200000|2024-03-07 17:40:00|74.88|74.48|75.03|74.63|75.04|74.64|74.8|74.4|335
1709833500000|2024-03-07 17:45:00|75.02|74.62|74.85|74.45|75.04|74.64|74.85|74.45|82
1709833800000|2024-03-07 17:50:00|74.84|74.44|74.95|74.55|74.98|74.58|74.82|74.42|306
1709834100000|2024-03-07 17:55:00|74.93|74.53|74.88|74.48|74.95|74.55|74.65|74.25|450
1709834400000|2024-03-07 18:00:00|74.85|74.45|74.74|74.34|74.98|74.58|74.62|74.22|186
1709834700000|2024-03-07 18:05:00|74.73|74.33|74.9|74.5|74.91|74.51|74.57|74.17|270
1709835000000|2024-03-07 18:10:00|74.91|74.51|74.87|74.47|74.96|74.56|74.83|74.43|351
1709835300000|2024-03-07 18:15:00|74.88|74.48|75.01|74.61|75.01|74.61|74.73|74.33|353
1709835600000|2024-03-07 18:20:00|74.99|74.59|74.89|74.49|75.03|74.63|74.87|74.47|298
1709835900000|2024-03-07 18:25:00|74.87|74.47|75.04|74.64|75.04|74.64|74.73|74.33|348
1709836200000|2024-03-07 18:30:00|75.05|74.65|75.02|74.62|75.12|74.72|74.76|74.36|426
1709836500000|2024-03-07 18:35:00|75.04|74.64|75.08|74.68|75.11|74.71|74.95|74.55|492
1709836800000|2024-03-07 18:40:00|75.07|74.67|75.09|74.69|75.15|74.75|74.92|74.52|450
1709837100000|2024-03-07 18:45:00|75.11|74.71|75.43|75.03|75.44|75.04|75.1|74.7|414
1709837400000|2024-03-07 18:50:00|75.44|75.04|75.51|75.11|75.6|75.2|75.4|75|341
1709837700000|2024-03-07 18:55:00|75.52|75.12|75.42|75.02|75.68|75.28|75.4|75|417
1709838000000|2024-03-07 19:00:00|75.43|75.03|75.61|75.21|75.65|75.25|75.43|75.03|494
1709838300000|2024-03-07 19:05:00|75.6|75.2|75.48|75.08|75.71|75.31|75.41|75.01|417
1709838600000|2024-03-07 19:10:00|75.49|75.09|75.32|74.92|75.49|75.09|75.3|74.9|365
1709838900000|2024-03-07 19:15:00|75.33|74.93|75.13|74.73|75.34|74.94|74.92|74.52|402
1709839200000|2024-03-07 19:20:00|75.1|74.7|75.19|74.79|75.23|74.83|75.04|74.64|493
1709839500000|2024-03-07 19:25:00|75.2|74.8|75.22|74.82|75.3|74.9|75|74.6|417
1709839800000|2024-03-07 19:30:00|75.23|74.83|75.42|75.02|75.42|75.02|74.99|74.59|441
1709840100000|2024-03-07 19:35:00|75.41|75.01|75.33|74.93|75.44|75.04|75.22|74.82|457
1709840400000|2024-03-07 19:40:00|75.35|74.95|75.44|75.04|75.45|75.05|75.32|74.92|293
1709840700000|2024-03-07 19:45:00|75.43|75.03|75.45|75.05|75.65|75.25|75.41|75.01|297
1709841000000|2024-03-07 19:50:00|75.46|75.06|75.54|75.14|75.66|75.26|75.46|75.06|348
1709841300000|2024-03-07 19:55:00|75.55|75.15|75.4|75|75.56|75.16|75.32|74.92|247
1709841600000|2024-03-07 20:00:00|75.41|75.01|75.26|74.86|75.59|75.19|75.26|74.86|316
1709841900000|2024-03-07 20:05:00|75.27|74.87|75.31|74.91|75.39|74.99|75.08|74.68|367
1709842200000|2024-03-07 20:10:00|75.3|74.9|75.15|74.75|75.31|74.91|75.03|74.63|318
1709842500000|2024-03-07 20:15:00|75.16|74.76|75.09|74.69|75.24|74.84|75.06|74.66|198
1709842800000|2024-03-07 20:20:00|75.1|74.7|74.96|74.56|75.1|74.7|74.91|74.51|164
1709843100000|2024-03-07 20:25:00|74.98|74.58|75.07|74.67|75.07|74.67|74.91|74.51|209
1709843400000|2024-03-07 20:30:00|75.06|74.66|75.12|74.72|75.22|74.82|75.02|74.62|459
1709843700000|2024-03-07 20:35:00|75.1|74.7|75.07|74.67|75.15|74.75|74.86|74.46|340
1709844000000|2024-03-07 20:40:00|75.06|74.66|75.05|74.65|75.18|74.78|75.03|74.63|426
1709844300000|2024-03-07 20:45:00|75.04|74.64|75.05|74.65|75.12|74.72|74.82|74.42|452
1709844600000|2024-03-07 20:50:00|75.06|74.66|74.87|74.47|75.08|74.68|74.76|74.36|366
1709844900000|2024-03-07 20:55:00|74.86|74.46|74.76|74.36|74.93|74.53|74.73|74.33|484
1709845200000|2024-03-07 21:00:00|74.77|74.37|74.54|74.14|74.87|74.47|74.45|74.05|622
1709845500000|2024-03-07 21:05:00|74.53|74.13|74.62|74.22|74.64|74.24|74.32|73.92|584
1709845800000|2024-03-07 21:10:00|74.61|74.21|74.34|73.94|74.61|74.21|74.19|73.79|529
1709846100000|2024-03-07 21:15:00|74.33|73.93|74.69|74.29|74.69|74.29|74.32|73.92|517
1709846400000|2024-03-07 21:20:00|74.68|74.28|74.53|74.13|74.75|74.35|74.49|74.09|482
1709846700000|2024-03-07 21:25:00|74.54|74.14|74.68|74.28|74.77|74.37|74.36|73.96|356
1709847000000|2024-03-07 21:30:00|74.69|74.29|74.43|74.03|74.73|74.33|74.34|73.94|339
1709847300000|2024-03-07 21:35:00|74.44|74.04|74.72|74.32|74.77|74.37|74.31|73.91|451
1709847600000|2024-03-07 21:40:00|74.71|74.31|74.78|74.38|74.87|74.47|74.7|74.3|324
1709847900000|2024-03-07 21:45:00|74.79|74.39|74.53|74.13|74.79|74.39|74.52|74.12|358
1709848200000|2024-03-07 21:50:00|74.52|74.12|74.73|74.33|74.76|74.36|74.45|74.05|176
1709848500000|2024-03-07 21:55:00|74.72|74.32|74.93|74.53|74.94|74.54|74.71|74.31|288
1709848800000|2024-03-07 22:00:00|74.94|74.54|75.11|74.71|75.11|74.71|74.94|74.54|123
1709849100000|2024-03-07 22:05:00|75.1|74.7|75.06|74.66|75.1|74.7|74.94|74.54|155
1709849400000|2024-03-07 22:10:00|75.05|74.65|74.92|74.52|75.06|74.66|74.88|74.48|158
1709849700000|2024-03-07 22:15:00|74.91|74.51|74.94|74.54|75.03|74.63|74.89|74.49|169
1709850000000|2024-03-07 22:20:00|74.95|74.55|74.84|74.44|74.95|74.55|74.81|74.41|75
1709850300000|2024-03-07 22:25:00|74.83|74.43|74.95|74.55|74.96|74.56|74.66|74.26|91
1709850600000|2024-03-07 22:30:00|74.94|74.54|74.77|74.37|74.96|74.56|74.71|74.31|91
1709850900000|2024-03-07 22:35:00|74.76|74.36|74.71|74.31|74.9|74.5|74.65|74.25|153
1709851200000|2024-03-07 22:40:00|74.7|74.3|74.39|73.99|74.76|74.36|74.36|73.96|133
1709851500000|2024-03-07 22:45:00|74.4|74|74.6|74.2|74.61|74.21|74.4|74|101
1709851800000|2024-03-07 22:50:00|74.61|74.21|74.42|74.02|74.61|74.21|74.4|74|72
1709852100000|2024-03-07 22:55:00|74.43|74.03|74.43|74.03|74.55|74.15|74.4|74|129
1709852400000|2024-03-07 23:00:00|74.42|74.02|74.56|74.16|74.63|74.23|74.42|74.02|320
1709852700000|2024-03-07 23:05:00|74.55|74.15|74.94|74.54|74.98|74.58|74.55|74.15|453
1709853000000|2024-03-07 23:10:00|74.92|74.52|74.94|74.54|74.97|74.57|74.79|74.39|428
1709853300000|2024-03-07 23:15:00|74.93|74.53|74.54|74.14|74.93|74.53|74.53|74.13|463
1709853600000|2024-03-07 23:20:00|74.53|74.13|74.48|74.08|74.7|74.3|74.48|74.08|450
1709853900000|2024-03-07 23:25:00|74.47|74.07|74.62|74.22|74.71|74.31|74.46|74.06|304
1709854200000|2024-03-07 23:30:00|74.63|74.23|74.9|74.5|74.91|74.51|74.63|74.23|498
1709854500000|2024-03-07 23:35:00|74.91|74.51|74.77|74.37|74.91|74.51|74.75|74.35|441
1709854800000|2024-03-07 23:40:00|74.78|74.38|74.76|74.36|74.87|74.47|74.72|74.32|261
1709855100000|2024-03-07 23:45:00|74.77|74.37|74.65|74.25|74.78|74.38|74.58|74.18|310
1709855400000|2024-03-07 23:50:00|74.66|74.26|74.53|74.13|74.69|74.29|74.52|74.12|476
1709855700000|2024-03-07 23:55:00|74.52|74.12|74.47|74.07|74.58|74.18|74.46|74.06|337
1709769600000|2024-03-07 00:00:00|73.7|73.3|73.69|73.29|73.89|73.49|73.5|73.1|503
1709769900000|2024-03-07 00:05:00|73.7|73.3|74.14|73.74|74.25|73.85|73.56|73.16|447
1709770200000|2024-03-07 00:10:00|74.15|73.75|74.27|73.87|74.29|73.89|74.1|73.7|264
1709770500000|2024-03-07 00:15:00|74.18|73.78|74.2|73.8|74.27|73.87|74.18|73.78|52
1709770800000|2024-03-07 00:20:00|74.19|73.79|73.88|73.48|74.19|73.79|73.74|73.34|580
1709771100000|2024-03-07 00:25:00|73.87|73.47|73.51|73.11|73.99|73.59|73.33|72.93|654
1709771400000|2024-03-07 00:30:00|73.52|73.12|73.87|73.47|73.98|73.58|73.49|73.09|572
1709771700000|2024-03-07 00:35:00|73.88|73.48|74.26|73.86|74.81|74.41|73.82|73.42|592
1709772000000|2024-03-07 00:40:00|74.27|73.87|74.57|74.17|74.73|74.33|74.23|73.83|552
1709772300000|2024-03-07 00:45:00|74.56|74.16|74.82|74.42|74.96|74.56|74.54|74.14|541
1709772600000|2024-03-07 00:50:00|74.81|74.41|74.93|74.53|75.06|74.66|74.72|74.32|489
1709772900000|2024-03-07 00:55:00|74.92|74.52|75.03|74.63|75.05|74.65|74.89|74.49|288
1709773200000|2024-03-07 01:00:00|75.04|74.64|74.46|74.06|75.04|74.64|74.42|74.02|558
1709773500000|2024-03-07 01:05:00|74.45|74.05|73.78|73.38|74.51|74.11|73.78|73.38|726
1709773800000|2024-03-07 01:10:00|73.77|73.37|73.98|73.58|74.2|73.8|73.58|73.18|623
1709774100000|2024-03-07 01:15:00|73.97|73.57|74.57|74.17|74.58|74.18|73.84|73.44|542
1709774400000|2024-03-07 01:20:00|74.58|74.18|74.62|74.22|75.03|74.63|74.48|74.08|594
1709774700000|2024-03-07 01:25:00|74.6|74.2|75.06|74.66|75.09|74.69|74.46|74.06|606
1709775000000|2024-03-07 01:30:00|75.07|74.67|75.07|74.67|75.1|74.7|74.48|74.08|654
1709775300000|2024-03-07 01:35:00|75.08|74.68|74.41|74.01|75.1|74.7|74.39|73.99|551
1709775600000|2024-03-07 01:40:00|74.42|74.02|75.06|74.66|75.1|74.7|74.36|73.96|562
1709775900000|2024-03-07 01:45:00|75.04|74.64|74.75|74.35|75.09|74.69|74.56|74.16|563
1709776200000|2024-03-07 01:50:00|74.76|74.36|75.12|74.72|75.13|74.73|74.72|74.32|502
1709776500000|2024-03-07 01:55:00|75.11|74.71|75.16|74.76|75.17|74.77|74.96|74.56|505
1709776800000|2024-03-07 02:00:00|75.15|74.75|75.1|74.7|75.27|74.87|74.94|74.54|562
1709777100000|2024-03-07 02:05:00|75.11|74.71|74.86|74.46|75.2|74.8|74.84|74.44|558
1709777400000|2024-03-07 02:10:00|74.85|74.45|75.24|74.84|75.26|74.86|74.7|74.3|563
1709777700000|2024-03-07 02:15:00|75.23|74.83|74.79|74.39|75.29|74.89|74.76|74.36|549
1709778000000|2024-03-07 02:20:00|74.78|74.38|74.36|73.96|74.78|74.38|74.24|73.84|561
1709778300000|2024-03-07 02:25:00|74.35|73.95|74.19|73.79|74.42|74.02|74.09|73.69|541
1709778600000|2024-03-07 02:30:00|74.2|73.8|74.26|73.86|74.4|74|73.87|73.47|495
1709778900000|2024-03-07 02:35:00|74.27|73.87|74.41|74.01|74.55|74.15|74.07|73.67|498
1709779200000|2024-03-07 02:40:00|74.42|74.02|74.02|73.62|74.42|74.02|73.95|73.55|524
1709779500000|2024-03-07 02:45:00|74.03|73.63|74.11|73.71|74.37|73.97|73.94|73.54|415
1709779800000|2024-03-07 02:50:00|74.1|73.7|74.45|74.05|74.51|74.11|74.08|73.68|402
1709780100000|2024-03-07 02:55:00|74.44|74.04|74.31|73.91|74.45|74.05|74.23|73.83|472
1709780400000|2024-03-07 03:00:00|74.3|73.9|74.4|74|74.41|74.01|73.99|73.59|482
1709780700000|2024-03-07 03:05:00|74.39|73.99|74.62|74.22|74.66|74.26|74.1|73.7|430
1709781000000|2024-03-07 03:10:00|74.61|74.21|74.81|74.41|74.85|74.45|74.52|74.12|269
1709781300000|2024-03-07 03:15:00|74.79|74.39|74.94|74.54|75.1|74.7|74.56|74.16|464
1709781600000|2024-03-07 03:20:00|74.95|74.55|74.76|74.36|75.01|74.61|74.73|74.33|492
1709781900000|2024-03-07 03:25:00|74.75|74.35|74.82|74.42|75.1|74.7|74.73|74.33|507
1709782200000|2024-03-07 03:30:00|74.83|74.43|74.78|74.38|75|74.6|74.63|74.23|296
1709782500000|2024-03-07 03:35:00|74.76|74.36|74.03|73.63|74.76|74.36|73.85|73.45|222
1709782800000|2024-03-07 03:40:00|74.02|73.62|73.89|73.49|74.25|73.85|73.77|73.37|621
1709783100000|2024-03-07 03:45:00|73.9|73.5|74.28|73.88|74.33|73.93|73.9|73.5|399
1709783400000|2024-03-07 03:50:00|74.27|73.87|74.2|73.8|74.39|73.99|74.01|73.61|497
1709783700000|2024-03-07 03:55:00|74.21|73.81|73.92|73.52|74.26|73.86|73.79|73.39|520
1709784000000|2024-03-07 04:00:00|73.91|73.51|73.57|73.17|74.1|73.7|73.43|73.03|581
1709784300000|2024-03-07 04:05:00|73.58|73.18|74.18|73.78|74.21|73.81|73.49|73.09|522
1709784600000|2024-03-07 04:10:00|74.17|73.77|74.29|73.89|74.5|74.1|74.12|73.72|586
1709784900000|2024-03-07 04:15:00|74.28|73.88|74.56|74.16|74.66|74.26|74.24|73.84|542
1709785200000|2024-03-07 04:20:00|74.55|74.15|74.12|73.72|74.6|74.2|73.97|73.57|556
1709785500000|2024-03-07 04:25:00|74.11|73.71|74.37|73.97|74.6|74.2|74.09|73.69|553
1709785800000|2024-03-07 04:30:00|74.36|73.96|74.2|73.8|74.47|74.07|74.19|73.79|290
1709786100000|2024-03-07 04:35:00|74.21|73.81|74.29|73.89|74.5|74.1|74.13|73.73|259
1709786400000|2024-03-07 04:40:00|74.28|73.88|74.12|73.72|74.34|73.94|74.09|73.69|441
1709786700000|2024-03-07 04:45:00|74.13|73.73|73.97|73.57|74.19|73.79|73.87|73.47|538
1709787000000|2024-03-07 04:50:00|73.98|73.58|73.54|73.14|74.13|73.73|73.47|73.07|550
1709787300000|2024-03-07 04:55:00|73.53|73.13|73.42|73.02|73.58|73.18|73.19|72.79|354
1709787600000|2024-03-07 05:00:00|73.41|73.01|73.63|73.23|73.73|73.33|73.39|72.99|364
1709787900000|2024-03-07 05:05:00|73.64|73.24|73.26|72.86|73.67|73.27|73.21|72.81|606
1709788200000|2024-03-07 05:10:00|73.25|72.85|73.26|72.86|73.41|73.01|73|72.6|350
1709788500000|2024-03-07 05:15:00|73.27|72.87|73.55|73.15|73.55|73.15|73.05|72.65|491
1709788800000|2024-03-07 05:20:00|73.54|73.14|73.58|73.18|73.65|73.25|73.48|73.08|555
1709789100000|2024-03-07 05:25:00|73.6|73.2|73.36|72.96|73.65|73.25|73.17|72.77|515
1709789400000|2024-03-07 05:30:00|73.35|72.95|72.99|72.59|73.39|72.99|72.98|72.58|580
1709789700000|2024-03-07 05:35:00|72.97|72.57|72.94|72.54|73.16|72.76|72.79|72.39|444
1709790000000|2024-03-07 05:40:00|72.95|72.55|72.54|72.14|73.01|72.61|72.48|72.08|403
1709790300000|2024-03-07 05:45:00|72.53|72.13|72.85|72.45|72.9|72.5|72.53|72.13|545
1709790600000|2024-03-07 05:50:00|72.84|72.44|72.27|71.87|72.88|72.48|72.17|71.77|615
1709790900000|2024-03-07 05:55:00|72.25|71.85|72.45|72.05|72.48|72.08|72.2|71.8|564
1709791200000|2024-03-07 06:00:00|72.46|72.06|72.67|72.27|72.8|72.4|72.45|72.05|481
1709791500000|2024-03-07 06:05:00|72.66|72.26|72.13|71.73|72.71|72.31|72.07|71.67|604
1709791800000|2024-03-07 06:10:00|72.12|71.72|72.42|72.02|72.55|72.15|72.08|71.68|579
1709792100000|2024-03-07 06:15:00|72.39|71.99|72.58|72.18|72.64|72.24|72.37|71.97|499
1709792400000|2024-03-07 06:20:00|72.6|72.2|72.99|72.59|73.04|72.64|72.55|72.15|437
1709792700000|2024-03-07 06:25:00|73|72.6|73.12|72.72|73.16|72.76|72.93|72.53|446
1709793000000|2024-03-07 06:30:00|73.13|72.73|72.79|72.39|73.13|72.73|72.77|72.37|440
1709793300000|2024-03-07 06:35:00|72.8|72.4|72.75|72.35|73.03|72.63|72.72|72.32|414
1709793600000|2024-03-07 06:40:00|72.74|72.34|72.73|72.33|72.87|72.47|72.52|72.12|357
1709793900000|2024-03-07 06:45:00|72.74|72.34|72.28|71.88|72.81|72.41|72.22|71.82|394
1709794200000|2024-03-07 06:50:00|72.27|71.87|72.55|72.15|72.59|72.19|72.25|71.85|501
1709794500000|2024-03-07 06:55:00|72.56|72.16|72.84|72.44|72.95|72.55|72.46|72.06|401
1709794800000|2024-03-07 07:00:00|72.83|72.43|73.19|72.79|73.22|72.82|72.76|72.36|431
1709795100000|2024-03-07 07:05:00|73.18|72.78|72.88|72.48|73.23|72.83|72.74|72.34|510
1709795400000|2024-03-07 07:10:00|72.87|72.47|72.99|72.59|73.02|72.62|72.76|72.36|451
1709795700000|2024-03-07 07:15:00|72.98|72.58|73.35|72.95|73.38|72.98|72.88|72.48|327
1709796000000|2024-03-07 07:20:00|73.36|72.96|73.82|73.42|73.91|73.51|73.35|72.95|472
1709796300000|2024-03-07 07:25:00|73.81|73.41|73.73|73.33|73.87|73.47|73.67|73.27|421
1709796600000|2024-03-07 07:30:00|73.74|73.34|73.68|73.28|73.75|73.35|73.4|73|528
1709796900000|2024-03-07 07:35:00|73.69|73.29|74.16|73.76|74.17|73.77|73.66|73.26|472
1709797200000|2024-03-07 07:40:00|74.15|73.75|74.1|73.7|74.18|73.78|74.03|73.63|465
1709797500000|2024-03-07 07:45:00|74.08|73.68|73.84|73.44|74.09|73.69|73.81|73.41|485
1709797800000|2024-03-07 07:50:00|73.83|73.43|73.83|73.43|73.91|73.51|73.68|73.28|493
1709798100000|2024-03-07 07:55:00|73.84|73.44|73.87|73.47|73.99|73.59|73.73|73.33|407
1709798400000|2024-03-07 08:00:00|73.88|73.48|74.16|73.76|74.2|73.8|73.74|73.34|472
1709798700000|2024-03-07 08:05:00|74.15|73.75|74.35|73.95|74.37|73.97|74.11|73.71|436
1709799000000|2024-03-07 08:10:00|74.34|73.94|73.96|73.56|74.35|73.95|73.79|73.39|626
1709799300000|2024-03-07 08:15:00|73.97|73.57|73.98|73.58|74.23|73.83|73.88|73.48|622
1709799600000|2024-03-07 08:20:00|73.99|73.59|74.15|73.75|74.29|73.89|73.97|73.57|526
1709799900000|2024-03-07 08:25:00|74.16|73.76|74.2|73.8|74.28|73.88|73.98|73.58|350
1709800200000|2024-03-07 08:30:00|74.16|73.76|74.07|73.67|74.24|73.84|73.96|73.56|423
1709800500000|2024-03-07 08:35:00|74.08|73.68|73.79|73.39|74.13|73.73|73.71|73.31|421
1709800800000|2024-03-07 08:40:00|73.78|73.38|73.79|73.39|73.93|73.53|73.68|73.28|418
1709801100000|2024-03-07 08:45:00|73.78|73.38|73.67|73.27|73.79|73.39|73.57|73.17|204
1709801400000|2024-03-07 08:50:00|73.68|73.28|73.68|73.28|73.78|73.38|73.56|73.16|370
1709801700000|2024-03-07 08:55:00|73.67|73.27|73.56|73.16|73.68|73.28|73.48|73.08|461
1709802000000|2024-03-07 09:00:00|73.57|73.17|73.7|73.3|73.77|73.37|73.36|72.96|475
1709802300000|2024-03-07 09:05:00|73.69|73.29|73.84|73.44|73.93|73.53|73.63|73.23|458
1709802600000|2024-03-07 09:10:00|73.83|73.43|73.93|73.53|74|73.6|73.79|73.39|435
1709802900000|2024-03-07 09:15:00|73.92|73.52|73.84|73.44|74.01|73.61|73.73|73.33|498
1709803200000|2024-03-07 09:20:00|73.82|73.42|73.61|73.21|73.86|73.46|73.61|73.21|491
1709803500000|2024-03-07 09:25:00|73.62|73.22|73.34|72.94|73.71|73.31|73.28|72.88|476
1709803800000|2024-03-07 09:30:00|73.35|72.95|73.49|73.09|73.52|73.12|73.29|72.89|430
1709804100000|2024-03-07 09:35:00|73.51|73.11|73.7|73.3|73.74|73.34|73.49|73.09|443
1709804400000|2024-03-07 09:40:00|73.69|73.29|73.57|73.17|73.77|73.37|73.5|73.1|420
1709804700000|2024-03-07 09:45:00|73.56|73.16|73.46|73.06|73.62|73.22|73.43|73.03|414
1709805000000|2024-03-07 09:50:00|73.47|73.07|73.69|73.29|73.69|73.29|73.46|73.06|336
1709805300000|2024-03-07 09:55:00|73.68|73.28|73.52|73.12|73.68|73.28|73.5|73.1|182
1709805600000|2024-03-07 10:00:00|73.54|73.14|73.55|73.15|73.69|73.29|73.43|73.03|251
1709805900000|2024-03-07 10:05:00|73.53|73.13|73.81|73.41|73.93|73.53|73.44|73.04|481
1709806200000|2024-03-07 10:10:00|73.82|73.42|73.92|73.52|74.04|73.64|73.75|73.35|424
1709806500000|2024-03-07 10:15:00|73.91|73.51|73.79|73.39|74.06|73.66|73.76|73.36|377
1709806800000|2024-03-07 10:20:00|73.78|73.38|73.83|73.43|73.98|73.58|73.78|73.38|355
1709807100000|2024-03-07 10:25:00|73.84|73.44|73.9|73.5|74.05|73.65|73.84|73.44|430
1709807400000|2024-03-07 10:30:00|73.92|73.52|73.56|73.16|73.94|73.54|73.56|73.16|395
1709807700000|2024-03-07 10:35:00|73.57|73.17|73.35|72.95|73.59|73.19|73.26|72.86|433
1709808000000|2024-03-07 10:40:00|73.33|72.93|73.5|73.1|73.53|73.13|73.32|72.92|398
1709808300000|2024-03-07 10:45:00|73.46|73.06|73.58|73.18|73.61|73.21|73.43|73.03|395
1709808600000|2024-03-07 10:50:00|73.59|73.19|73.42|73.02|73.62|73.22|73.34|72.94|337
1709808900000|2024-03-07 10:55:00|73.43|73.03|73.64|73.24|73.67|73.27|73.43|73.03|248
1709809200000|2024-03-07 11:00:00|73.65|73.25|73.85|73.45|73.87|73.47|73.6|73.2|440
1709809500000|2024-03-07 11:05:00|73.86|73.46|73.97|73.57|74.1|73.7|73.86|73.46|492
1709809800000|2024-03-07 11:10:00|73.95|73.55|73.79|73.39|73.96|73.56|73.71|73.31|554
1709810100000|2024-03-07 11:15:00|73.8|73.4|73.24|72.84|73.8|73.4|73.18|72.78|392
1709810400000|2024-03-07 11:20:00|73.23|72.83|73.42|73.02|73.55|73.15|73.22|72.82|394
1709810700000|2024-03-07 11:25:00|73.41|73.01|73.61|73.21|73.67|73.27|73.15|72.75|555
1709811000000|2024-03-07 11:30:00|73.6|73.2|73.86|73.46|73.86|73.46|73.55|73.15|529
1709811300000|2024-03-07 11:35:00|73.85|73.45|73.92|73.52|74.07|73.67|73.55|73.15|572
1709811600000|2024-03-07 11:40:00|73.91|73.51|73.87|73.47|73.93|73.53|73.68|73.28|549
1709811900000|2024-03-07 11:45:00|73.88|73.48|73.58|73.18|74.04|73.64|73.56|73.16|548
1709812200000|2024-03-07 11:50:00|73.59|73.19|74.06|73.66|74.09|73.69|73.59|73.19|505
1709812500000|2024-03-07 11:55:00|74.07|73.67|74.08|73.68|74.1|73.7|73.9|73.5|462
1709812800000|2024-03-07 12:00:00|74.09|73.69|74.11|73.71|74.2|73.8|73.96|73.56|391
1709813100000|2024-03-07 12:05:00|74.12|73.72|74.24|73.84|74.31|73.91|74.04|73.64|398
1709813400000|2024-03-07 12:10:00|74.23|73.83|74.12|73.72|74.27|73.87|74.07|73.67|471
1709813700000|2024-03-07 12:15:00|74.13|73.73|73.94|73.54|74.2|73.8|73.91|73.51|495
1709814000000|2024-03-07 12:20:00|73.95|73.55|73.71|73.31|74.04|73.64|73.69|73.29|455
1709814300000|2024-03-07 12:25:00|73.7|73.3|73.72|73.32|73.86|73.46|73.67|73.27|403
1709814600000|2024-03-07 12:30:00|73.74|73.34|73.77|73.37|73.9|73.5|73.63|73.23|440
1709814900000|2024-03-07 12:35:00|73.78|73.38|73.8|73.4|73.83|73.43|73.61|73.21|425
1709815200000|2024-03-07 12:40:00|73.79|73.39|73.54|73.14|73.8|73.4|73.49|73.09|334
1709815500000|2024-03-07 12:45:00|73.53|73.13|73.29|72.89|73.59|73.19|73.25|72.85|426
1709815800000|2024-03-07 12:50:00|73.28|72.88|73.33|72.93|73.38|72.98|73.17|72.77|261
1709816100000|2024-03-07 12:55:00|73.32|72.92|73.44|73.04|73.47|73.07|73.19|72.79|286
1709816400000|2024-03-07 13:00:00|73.45|73.05|73.18|72.78|73.47|73.07|73.17|72.77|427
1709816700000|2024-03-07 13:05:00|73.19|72.79|73.08|72.68|73.37|72.97|73.01|72.61|366
1709817000000|2024-03-07 13:10:00|73.09|72.69|72.92|72.52|73.15|72.75|72.71|72.31|405
1709817300000|2024-03-07 13:15:00|72.93|72.53|73.06|72.66|73.12|72.72|72.87|72.47|339
1709817600000|2024-03-07 13:20:00|73.1|72.7|73.05|72.65|73.21|72.81|72.82|72.42|362
1709817900000|2024-03-07 13:25:00|73.04|72.64|73.16|72.76|73.24|72.84|73.02|72.62|436
1709818200000|2024-03-07 13:30:00|73.15|72.75|73.17|72.77|73.42|73.02|73.06|72.66|511
1709818500000|2024-03-07 13:35:00|73.16|72.76|73.1|72.7|73.33|72.93|73.05|72.65|468
1709818800000|2024-03-07 13:40:00|73.09|72.69|73.33|72.93|73.39|72.99|73.03|72.63|420
1709819100000|2024-03-07 13:45:00|73.32|72.92|73.57|73.17|73.6|73.2|73.32|72.92|351
1709819400000|2024-03-07 13:50:00|73.58|73.18|73.63|73.23|73.7|73.3|73.54|73.14|404
1709819700000|2024-03-07 13:55:00|73.64|73.24|73.72|73.32|73.79|73.39|73.6|73.2|89
1709820000000|2024-03-07 14:00:00|73.71|73.31|73.89|73.49|73.98|73.58|73.58|73.18|480
1709820300000|2024-03-07 14:05:00|73.88|73.48|74.07|73.67|74.1|73.7|73.73|73.33|448
1709820600000|2024-03-07 14:10:00|74.05|73.65|73.99|73.59|74.11|73.71|73.9|73.5|467
1709820900000|2024-03-07 14:15:00|74|73.6|74.02|73.62|74.11|73.71|73.82|73.42|537
1709821200000|2024-03-07 14:20:00|74.01|73.61|74.35|73.95|74.54|74.14|74.01|73.61|461
1709821500000|2024-03-07 14:25:00|74.37|73.97|74.57|74.17|74.74|74.34|74.34|73.94|546
1709821800000|2024-03-07 14:30:00|74.58|74.18|74.84|74.44|74.85|74.45|74.2|73.8|636
1709822100000|2024-03-07 14:35:00|74.83|74.43|75.25|74.85|75.27|74.87|74.82|74.42|467
1709822400000|2024-03-07 14:40:00|75.26|74.86|74.47|74.07|75.39|74.99|74.19|73.79|664
1709822700000|2024-03-07 14:45:00|74.46|74.06|73.97|73.57|74.52|74.12|73.19|72.79|889
1709823000000|2024-03-07 14:50:00|73.98|73.58|73.98|73.58|74.24|73.84|73.55|73.15|761
1709823300000|2024-03-07 14:55:00|73.97|73.57|74.05|73.65|74.22|73.82|73.84|73.44|666
1709823600000|2024-03-07 15:00:00|74.04|73.64|74.2|73.8|74.52|74.12|73.89|73.49|608
1709823900000|2024-03-07 15:05:00|74.19|73.79|73.63|73.23|74.36|73.96|73.46|73.06|704
1709824200000|2024-03-07 15:10:00|73.61|73.21|73.57|73.17|73.8|73.4|73.53|73.13|639
1709824500000|2024-03-07 15:15:00|73.55|73.15|73.96|73.56|74.14|73.74|73.5|73.1|659
1709824800000|2024-03-07 15:20:00|73.97|73.57|73.65|73.25|74.01|73.61|73.46|73.06|550
1709825100000|2024-03-07 15:25:00|73.67|73.27|73.72|73.32|73.79|73.39|73.55|73.15|425
1709825400000|2024-03-07 15:30:00|73.71|73.31|74.5|74.1|74.5|74.1|73.71|73.31|526
1709825700000|2024-03-07 15:35:00|74.51|74.11|74.29|73.89|74.64|74.24|74.28|73.88|531
1709826000000|2024-03-07 15:40:00|74.28|73.88|74.5|74.1|74.56|74.16|74.23|73.83|525
1709826300000|2024-03-07 15:45:00|74.49|74.09|74.79|74.39|74.83|74.43|74.48|74.08|506
1709826600000|2024-03-07 15:50:00|74.8|74.4|74.84|74.44|74.86|74.46|74.61|74.21|549
1709826900000|2024-03-07 15:55:00|74.85|74.45|74.58|74.18|74.88|74.48|74.57|74.17|454
1709827200000|2024-03-07 16:00:00|74.57|74.17|74.82|74.42|75|74.6|74.48|74.08|594
1709827500000|2024-03-07 16:05:00|74.81|74.41|74.73|74.33|74.88|74.48|74.54|74.14|504
1709827800000|2024-03-07 16:10:00|74.72|74.32|74.45|74.05|74.95|74.55|74.38|73.98|523
1709828100000|2024-03-07 16:15:00|74.47|74.07|74.37|73.97|74.58|74.18|74.23|73.83|501
1709828400000|2024-03-07 16:20:00|74.38|73.98|74.67|74.27|74.74|74.34|74.19|73.79|517
1709828700000|2024-03-07 16:25:00|74.65|74.25|74.5|74.1|74.86|74.46|74.43|74.03|539
1709829000000|2024-03-07 16:30:00|74.49|74.09|74.32|73.92|74.71|74.31|74.22|73.82|492
1709829300000|2024-03-07 16:35:00|74.31|73.91|74.04|73.64|74.37|73.97|73.92|73.52|418
1709829600000|2024-03-07 16:40:00|74.03|73.63|74.01|73.61|74.19|73.79|73.94|73.54|494
1709829900000|2024-03-07 16:45:00|74|73.6|73.96|73.56|74.06|73.66|73.66|73.26|424
1709830200000|2024-03-07 16:50:00|73.95|73.55|74.14|73.74|74.18|73.78|73.93|73.53|442
1709830500000|2024-03-07 16:55:00|74.12|73.72|74.3|73.9|74.31|73.91|74.11|73.71|336
1709830800000|2024-03-07 17:00:00|74.31|73.91|74.22|73.82|74.33|73.93|74.1|73.7|386
1709831100000|2024-03-07 17:05:00|74.21|73.81|74.59|74.19|74.61|74.21|74.17|73.77|500
1709831400000|2024-03-07 17:10:00|74.6|74.2|74.53|74.13|74.65|74.25|74.44|74.04|409
1709831700000|2024-03-07 17:15:00|74.54|74.14|74.62|74.22|74.64|74.24|74.38|73.98|531
1709832000000|2024-03-07 17:20:00|74.63|74.23|74.82|74.42|74.84|74.44|74.54|74.14|383
1709832300000|2024-03-07 17:25:00|74.81|74.41|74.75|74.35|75|74.6|74.66|74.26|438
1709832600000|2024-03-07 17:30:00|74.73|74.33|74.76|74.36|74.88|74.48|74.65|74.25|482
1709832900000|2024-03-07 17:35:00|74.73|74.33|74.87|74.47|74.89|74.49|74.62|74.22|503
1709833200000|2024-03-07 17:40:00|74.88|74.48|75.03|74.63|75.04|74.64|74.8|74.4|335
1709833500000|2024-03-07 17:45:00|75.02|74.62|74.85|74.45|75.04|74.64|74.85|74.45|82
1709833800000|2024-03-07 17:50:00|74.84|74.44|74.95|74.55|74.98|74.58|74.82|74.42|306
1709834100000|2024-03-07 17:55:00|74.93|74.53|74.88|74.48|74.95|74.55|74.65|74.25|450
1709834400000|2024-03-07 18:00:00|74.85|74.45|74.74|74.34|74.98|74.58|74.62|74.22|186
1709834700000|2024-03-07 18:05:00|74.73|74.33|74.9|74.5|74.91|74.51|74.57|74.17|270
1709835000000|2024-03-07 18:10:00|74.91|74.51|74.87|74.47|74.96|74.56|74.83|74.43|351
1709835300000|2024-03-07 18:15:00|74.88|74.48|75.01|74.61|75.01|74.61|74.73|74.33|353
1709835600000|2024-03-07 18:20:00|74.99|74.59|74.89|74.49|75.03|74.63|74.87|74.47|298
1709835900000|2024-03-07 18:25:00|74.87|74.47|75.04|74.64|75.04|74.64|74.73|74.33|348
1709836200000|2024-03-07 18:30:00|75.05|74.65|75.02|74.62|75.12|74.72|74.76|74.36|426
1709836500000|2024-03-07 18:35:00|75.04|74.64|75.08|74.68|75.11|74.71|74.95|74.55|492
1709836800000|2024-03-07 18:40:00|75.07|74.67|75.09|74.69|75.15|74.75|74.92|74.52|450
1709837100000|2024-03-07 18:45:00|75.11|74.71|75.43|75.03|75.44|75.04|75.1|74.7|414
1709837400000|2024-03-07 18:50:00|75.44|75.04|75.51|75.11|75.6|75.2|75.4|75|341
1709837700000|2024-03-07 18:55:00|75.52|75.12|75.42|75.02|75.68|75.28|75.4|75|417
1709838000000|2024-03-07 19:00:00|75.43|75.03|75.61|75.21|75.65|75.25|75.43|75.03|494
1709838300000|2024-03-07 19:05:00|75.6|75.2|75.48|75.08|75.71|75.31|75.41|75.01|417
1709838600000|2024-03-07 19:10:00|75.49|75.09|75.32|74.92|75.49|75.09|75.3|74.9|365
1709838900000|2024-03-07 19:15:00|75.33|74.93|75.13|74.73|75.34|74.94|74.92|74.52|402
1709839200000|2024-03-07 19:20:00|75.1|74.7|75.19|74.79|75.23|74.83|75.04|74.64|493
1709839500000|2024-03-07 19:25:00|75.2|74.8|75.22|74.82|75.3|74.9|75|74.6|417
1709839800000|2024-03-07 19:30:00|75.23|74.83|75.42|75.02|75.42|75.02|74.99|74.59|441
1709840100000|2024-03-07 19:35:00|75.41|75.01|75.33|74.93|75.44|75.04|75.22|74.82|457
1709840400000|2024-03-07 19:40:00|75.35|74.95|75.44|75.04|75.45|75.05|75.32|74.92|293
1709840700000|2024-03-07 19:45:00|75.43|75.03|75.45|75.05|75.65|75.25|75.41|75.01|297
1709841000000|2024-03-07 19:50:00|75.46|75.06|75.54|75.14|75.66|75.26|75.46|75.06|348
1709841300000|2024-03-07 19:55:00|75.55|75.15|75.4|75|75.56|75.16|75.32|74.92|247
1709841600000|2024-03-07 20:00:00|75.41|75.01|75.26|74.86|75.59|75.19|75.26|74.86|316
1709841900000|2024-03-07 20:05:00|75.27|74.87|75.31|74.91|75.39|74.99|75.08|74.68|367
1709842200000|2024-03-07 20:10:00|75.3|74.9|75.15|74.75|75.31|74.91|75.03|74.63|318
1709842500000|2024-03-07 20:15:00|75.16|74.76|75.09|74.69|75.24|74.84|75.06|74.66|198
1709842800000|2024-03-07 20:20:00|75.1|74.7|74.96|74.56|75.1|74.7|74.91|74.51|164
1709843100000|2024-03-07 20:25:00|74.98|74.58|75.07|74.67|75.07|74.67|74.91|74.51|209
1709843400000|2024-03-07 20:30:00|75.06|74.66|75.12|74.72|75.22|74.82|75.02|74.62|459
1709843700000|2024-03-07 20:35:00|75.1|74.7|75.07|74.67|75.15|74.75|74.86|74.46|340
1709844000000|2024-03-07 20:40:00|75.06|74.66|75.05|74.65|75.18|74.78|75.03|74.63|426
1709844300000|2024-03-07 20:45:00|75.04|74.64|75.05|74.65|75.12|74.72|74.82|74.42|452
1709844600000|2024-03-07 20:50:00|75.06|74.66|74.87|74.47|75.08|74.68|74.76|74.36|366
1709844900000|2024-03-07 20:55:00|74.86|74.46|74.76|74.36|74.93|74.53|74.73|74.33|484
1709845200000|2024-03-07 21:00:00|74.77|74.37|74.54|74.14|74.87|74.47|74.45|74.05|622
1709845500000|2024-03-07 21:05:00|74.53|74.13|74.62|74.22|74.64|74.24|74.32|73.92|584
1709845800000|2024-03-07 21:10:00|74.61|74.21|74.34|73.94|74.61|74.21|74.19|73.79|529
1709846100000|2024-03-07 21:15:00|74.33|73.93|74.69|74.29|74.69|74.29|74.32|73.92|517
1709846400000|2024-03-07 21:20:00|74.68|74.28|74.53|74.13|74.75|74.35|74.49|74.09|482
1709846700000|2024-03-07 21:25:00|74.54|74.14|74.68|74.28|74.77|74.37|74.36|73.96|356
1709847000000|2024-03-07 21:30:00|74.69|74.29|74.43|74.03|74.73|74.33|74.34|73.94|339
1709847300000|2024-03-07 21:35:00|74.44|74.04|74.72|74.32|74.77|74.37|74.31|73.91|451
1709847600000|2024-03-07 21:40:00|74.71|74.31|74.78|74.38|74.87|74.47|74.7|74.3|324
1709847900000|2024-03-07 21:45:00|74.79|74.39|74.53|74.13|74.79|74.39|74.52|74.12|358
1709848200000|2024-03-07 21:50:00|74.52|74.12|74.73|74.33|74.76|74.36|74.45|74.05|176
1709848500000|2024-03-07 21:55:00|74.72|74.32|74.93|74.53|74.94|74.54|74.71|74.31|288
1709848800000|2024-03-07 22:00:00|74.94|74.54|75.11|74.71|75.11|74.71|74.94|74.54|123
1709849100000|2024-03-07 22:05:00|75.1|74.7|75.06|74.66|75.1|74.7|74.94|74.54|155
1709849400000|2024-03-07 22:10:00|75.05|74.65|74.92|74.52|75.06|74.66|74.88|74.48|158
1709849700000|2024-03-07 22:15:00|74.91|74.51|74.94|74.54|75.03|74.63|74.89|74.49|169
1709850000000|2024-03-07 22:20:00|74.95|74.55|74.84|74.44|74.95|74.55|74.81|74.41|75
1709850300000|2024-03-07 22:25:00|74.83|74.43|74.95|74.55|74.96|74.56|74.66|74.26|91
1709850600000|2024-03-07 22:30:00|74.94|74.54|74.77|74.37|74.96|74.56|74.71|74.31|91
1709850900000|2024-03-07 22:35:00|74.76|74.36|74.71|74.31|74.9|74.5|74.65|74.25|153
1709851200000|2024-03-07 22:40:00|74.7|74.3|74.39|73.99|74.76|74.36|74.36|73.96|133
1709851500000|2024-03-07 22:45:00|74.4|74|74.6|74.2|74.61|74.21|74.4|74|101
1709851800000|2024-03-07 22:50:00|74.61|74.21|74.42|74.02|74.61|74.21|74.4|74|72
1709852100000|2024-03-07 22:55:00|74.43|74.03|74.43|74.03|74.55|74.15|74.4|74|129
1709852400000|2024-03-07 23:00:00|74.42|74.02|74.56|74.16|74.63|74.23|74.42|74.02|320
1709852700000|2024-03-07 23:05:00|74.55|74.15|74.94|74.54|74.98|74.58|74.55|74.15|453
1709853000000|2024-03-07 23:10:00|74.92|74.52|74.94|74.54|74.97|74.57|74.79|74.39|428
1709853300000|2024-03-07 23:15:00|74.93|74.53|74.54|74.14|74.93|74.53|74.53|74.13|463
1709853600000|2024-03-07 23:20:00|74.53|74.13|74.48|74.08|74.7|74.3|74.48|74.08|450
1709853900000|2024-03-07 23:25:00|74.47|74.07|74.62|74.22|74.71|74.31|74.46|74.06|304
1709854200000|2024-03-07 23:30:00|74.63|74.23|74.9|74.5|74.91|74.51|74.63|74.23|498
1709854500000|2024-03-07 23:35:00|74.91|74.51|74.77|74.37|74.91|74.51|74.75|74.35|441
1709854800000|2024-03-07 23:40:00|74.78|74.38|74.76|74.36|74.87|74.47|74.72|74.32|261
1709855100000|2024-03-07 23:45:00|74.77|74.37|74.65|74.25|74.78|74.38|74.58|74.18|310
1709855400000|2024-03-07 23:50:00|74.66|74.26|74.53|74.13|74.69|74.29|74.52|74.12|476
1709855700000|2024-03-07 23:55:00|74.52|74.12|74.47|74.07|74.58|74.18|74.46|74.06|337
1709856000000|2024-03-08 00:00:00|74.48|74.08|74.63|74.23|74.84|74.44|74.47|74.07|454
1709856300000|2024-03-08 00:05:00|74.61|74.21|74.72|74.32|74.77|74.37|74.48|74.08|354
1709856600000|2024-03-08 00:10:00|74.73|74.33|74.7|74.3|74.77|74.37|74.6|74.2|246
1709856900000|2024-03-08 00:15:00|74.69|74.29|74.54|74.14|74.76|74.36|74.47|74.07|390
1709857200000|2024-03-08 00:20:00|74.55|74.15|74.87|74.47|74.87|74.47|74.53|74.13|418
1709857500000|2024-03-08 00:25:00|74.85|74.45|74.94|74.54|74.98|74.58|74.83|74.43|366
1709857800000|2024-03-08 00:30:00|74.95|74.55|74.76|74.36|74.97|74.57|74.71|74.31|319
1709858100000|2024-03-08 00:35:00|74.77|74.37|74.66|74.26|74.83|74.43|74.53|74.13|127
1709858400000|2024-03-08 00:40:00|74.65|74.25|74.72|74.32|74.77|74.37|74.63|74.23|54
1709858700000|2024-03-08 00:45:00|74.66|74.26|74.6|74.2|74.66|74.26|74.49|74.09|34
1709859000000|2024-03-08 00:50:00|74.63|74.23|75.06|74.66|75.09|74.69|74.55|74.15|321
1709859300000|2024-03-08 00:55:00|75.08|74.68|74.99|74.59|75.09|74.69|74.93|74.53|90
1709859600000|2024-03-08 01:00:00|74.98|74.58|75.29|74.89|75.32|74.92|74.98|74.58|201
1709859900000|2024-03-08 01:05:00|75.3|74.9|75.54|75.14|75.62|75.22|75.28|74.88|570
1709860200000|2024-03-08 01:10:00|75.53|75.13|75.6|75.2|75.66|75.26|75.36|74.96|487
1709860500000|2024-03-08 01:15:00|75.59|75.19|75.49|75.09|75.59|75.19|75.33|74.93|149
1709860800000|2024-03-08 01:20:00|75.5|75.1|75.36|74.96|75.55|75.15|75.35|74.95|283
1709861100000|2024-03-08 01:25:00|75.37|74.97|75.12|74.72|75.39|74.99|75.05|74.65|227
1709861400000|2024-03-08 01:30:00|75.1|74.7|74.84|74.44|75.11|74.71|74.84|74.44|487
1709861700000|2024-03-08 01:35:00|74.85|74.45|74.55|74.15|74.85|74.45|74.54|74.14|491
1709862000000|2024-03-08 01:40:00|74.54|74.14|74.75|74.35|74.81|74.41|74.48|74.08|589
1709862300000|2024-03-08 01:45:00|74.78|74.38|74.74|74.34|74.85|74.45|74.62|74.22|575
1709862600000|2024-03-08 01:50:00|74.75|74.35|74.6|74.2|74.81|74.41|74.52|74.12|562
1709862900000|2024-03-08 01:55:00|74.63|74.23|74.41|74.01|74.7|74.3|74.37|73.97|465
1709863200000|2024-03-08 02:00:00|74.42|74.02|74.47|74.07|74.56|74.16|74.36|73.96|178
1709863500000|2024-03-08 02:05:00|74.48|74.08|74.77|74.37|74.8|74.4|74.47|74.07|96
1709863800000|2024-03-08 02:10:00|74.75|74.35|74.48|74.08|74.75|74.35|74.48|74.08|95
1709864100000|2024-03-08 02:15:00|74.49|74.09|74.61|74.21|74.68|74.28|74.47|74.07|422
1709864400000|2024-03-08 02:20:00|74.63|74.23|74.47|74.07|74.68|74.28|74.42|74.02|377
1709864700000|2024-03-08 02:25:00|74.46|74.06|74.43|74.03|74.53|74.13|74.29|73.89|346
1709865000000|2024-03-08 02:30:00|74.42|74.02|74.17|73.77|74.48|74.08|74.16|73.76|436
1709865300000|2024-03-08 02:35:00|74.18|73.78|74.21|73.81|74.31|73.91|74.03|73.63|279
1709865600000|2024-03-08 02:40:00|74.22|73.82|74.24|73.84|74.31|73.91|74.1|73.7|240
1709865900000|2024-03-08 02:45:00|74.25|73.85|74.14|73.74|74.32|73.92|74.11|73.71|461
1709866200000|2024-03-08 02:50:00|74.13|73.73|73.83|73.43|74.18|73.78|73.72|73.32|627
1709866500000|2024-03-08 02:55:00|73.82|73.42|73.97|73.57|74.09|73.69|73.78|73.38|584
1709866800000|2024-03-08 03:00:00|73.98|73.58|73.71|73.31|74.1|73.7|73.71|73.31|288
1709867100000|2024-03-08 03:05:00|73.72|73.32|73.9|73.5|73.99|73.59|73.69|73.29|455
1709867400000|2024-03-08 03:10:00|73.89|73.49|73.83|73.43|73.94|73.54|73.77|73.37|239
1709867700000|2024-03-08 03:15:00|73.82|73.42|73.78|73.38|73.87|73.47|73.6|73.2|209
1709868000000|2024-03-08 03:20:00|73.77|73.37|73.81|73.41|73.85|73.45|73.68|73.28|596
1709868300000|2024-03-08 03:25:00|73.8|73.4|73.91|73.51|73.92|73.52|73.7|73.3|204
1709868600000|2024-03-08 03:30:00|73.9|73.5|73.77|73.37|73.99|73.59|73.76|73.36|379
1709868900000|2024-03-08 03:35:00|73.76|73.36|73.88|73.48|73.89|73.49|73.74|73.34|271
1709869200000|2024-03-08 03:40:00|73.89|73.49|74.04|73.64|74.05|73.65|73.82|73.42|185
1709869500000|2024-03-08 03:45:00|74.03|73.63|74.02|73.62|74.06|73.66|73.95|73.55|307
1709869800000|2024-03-08 03:50:00|74.03|73.63|74.08|73.68|74.13|73.73|73.96|73.56|452
1709870100000|2024-03-08 03:55:00|74.07|73.67|74.11|73.71|74.12|73.72|74.04|73.64|137
1709870400000|2024-03-08 04:00:00|74.1|73.7|74.18|73.78|74.19|73.79|74.09|73.69|150
1709870700000|2024-03-08 04:05:00|74.17|73.77|74.32|73.92|74.32|73.92|74.17|73.77|358
1709871000000|2024-03-08 04:10:00|74.3|73.9|74.34|73.94|74.34|73.94|74.28|73.88|242
1709871300000|2024-03-08 04:15:00|74.35|73.95|74.21|73.81|74.45|74.05|74.21|73.81|110
1709871600000|2024-03-08 04:20:00|74.22|73.82|74.16|73.76|74.34|73.94|74.11|73.71|383
1709871900000|2024-03-08 04:25:00|74.17|73.77|74.15|73.75|74.19|73.79|74.11|73.71|311
1709872200000|2024-03-08 04:30:00|74.14|73.74|73.92|73.52|74.16|73.76|73.92|73.52|323
1709872500000|2024-03-08 04:35:00|73.93|73.53|73.76|73.36|73.96|73.56|73.71|73.31|389
1709872800000|2024-03-08 04:40:00|73.75|73.35|73.74|73.34|73.88|73.48|73.71|73.31|504
1709873100000|2024-03-08 04:45:00|73.76|73.36|74.02|73.62|74.11|73.71|73.65|73.25|400
1709873400000|2024-03-08 04:50:00|74.04|73.64|73.98|73.58|74.13|73.73|73.92|73.52|380
1709873700000|2024-03-08 04:55:00|73.99|73.59|74.09|73.69|74.09|73.69|73.96|73.56|405
1709874000000|2024-03-08 05:00:00|74.07|73.67|74.11|73.71|74.19|73.79|73.99|73.59|473
1709874300000|2024-03-08 05:05:00|74.1|73.7|73.76|73.36|74.12|73.72|73.73|73.33|421
1709874600000|2024-03-08 05:10:00|73.75|73.35|73.79|73.39|73.81|73.41|73.67|73.27|289
1709874900000|2024-03-08 05:15:00|73.78|73.38|73.64|73.24|73.78|73.38|73.61|73.21|202
1709875200000|2024-03-08 05:20:00|73.65|73.25|73.58|73.18|73.66|73.26|73.4|73|364
1709875500000|2024-03-08 05:25:00|73.57|73.17|73.36|72.96|73.64|73.24|73.26|72.86|380
1709875800000|2024-03-08 05:30:00|73.35|72.95|73.37|72.97|73.45|73.05|73.23|72.83|305
1709876100000|2024-03-08 05:35:00|73.36|72.96|73.21|72.81|73.37|72.97|73.16|72.76|260
1709876400000|2024-03-08 05:40:00|73.22|72.82|73.23|72.83|73.27|72.87|73.18|72.78|414
1709876700000|2024-03-08 05:45:00|73.22|72.82|73.4|73|73.41|73.01|73.21|72.81|474
1709877000000|2024-03-08 05:50:00|73.41|73.01|73.57|73.17|73.61|73.21|73.4|73|397
1709877300000|2024-03-08 05:55:00|73.56|73.16|73.53|73.13|73.57|73.17|73.51|73.11|316
1709877600000|2024-03-08 06:00:00|73.54|73.14|73.38|72.98|73.54|73.14|73.29|72.89|150
1709877900000|2024-03-08 06:05:00|73.37|72.97|73.37|72.97|73.38|72.98|73.24|72.84|320
1709878200000|2024-03-08 06:10:00|73.39|72.99|73.22|72.82|73.41|73.01|73.17|72.77|321
1709878500000|2024-03-08 06:15:00|73.23|72.83|73.46|73.06|73.47|73.07|73.21|72.81|336
1709878800000|2024-03-08 06:20:00|73.45|73.05|73.47|73.07|73.54|73.14|73.3|72.9|336
1709879100000|2024-03-08 06:25:00|73.46|73.06|73.42|73.02|73.56|73.16|73.36|72.96|304
1709879400000|2024-03-08 06:30:00|73.4|73|73.46|73.06|73.59|73.19|73.38|72.98|412
1709879700000|2024-03-08 06:35:00|73.47|73.07|73.45|73.05|73.56|73.16|73.35|72.95|375
1709880000000|2024-03-08 06:40:00|73.44|73.04|73.62|73.22|73.64|73.24|73.44|73.04|301
1709880300000|2024-03-08 06:45:00|73.61|73.21|73.67|73.27|73.69|73.29|73.51|73.11|383
1709880600000|2024-03-08 06:50:00|73.69|73.29|73.74|73.34|73.8|73.4|73.65|73.25|417
1709880900000|2024-03-08 06:55:00|73.75|73.35|73.77|73.37|73.8|73.4|73.68|73.28|442
1709881200000|2024-03-08 07:00:00|73.76|73.36|73.6|73.2|73.8|73.4|73.54|73.14|482
1709881500000|2024-03-08 07:05:00|73.61|73.21|73.58|73.18|73.68|73.28|73.52|73.12|448
1709881800000|2024-03-08 07:10:00|73.57|73.17|73.53|73.13|73.69|73.29|73.52|73.12|467
1709882100000|2024-03-08 07:15:00|73.52|73.12|73.54|73.14|73.58|73.18|73.44|73.04|333
1709882400000|2024-03-08 07:20:00|73.52|73.12|73.4|73|73.63|73.23|73.35|72.95|287
1709882700000|2024-03-08 07:25:00|73.39|72.99|73.3|72.9|73.44|73.04|73.27|72.87|262
1709883000000|2024-03-08 07:30:00|73.29|72.89|73.38|72.98|73.39|72.99|73.27|72.87|249
1709883300000|2024-03-08 07:35:00|73.39|72.99|73.54|73.14|73.62|73.22|73.36|72.96|335
1709883600000|2024-03-08 07:40:00|73.53|73.13|73.45|73.05|73.68|73.28|73.45|73.05|302
1709883900000|2024-03-08 07:45:00|73.44|73.04|73.39|72.99|73.49|73.09|73.29|72.89|309
1709884200000|2024-03-08 07:50:00|73.4|73|73.24|72.84|73.4|73|73.22|72.82|223
1709884500000|2024-03-08 07:55:00|73.23|72.83|73.28|72.88|73.35|72.95|73.23|72.83|224
1709884800000|2024-03-08 08:00:00|73.29|72.89|73.26|72.86|73.35|72.95|73.25|72.85|241
1709885100000|2024-03-08 08:05:00|73.25|72.85|73.23|72.83|73.29|72.89|73.17|72.77|267
1709885400000|2024-03-08 08:10:00|73.22|72.82|73.17|72.77|73.31|72.91|73.16|72.76|169
1709885700000|2024-03-08 08:15:00|73.18|72.78|73.05|72.65|73.21|72.81|73.03|72.63|340
1709886000000|2024-03-08 08:20:00|73.06|72.66|73.04|72.64|73.08|72.68|72.82|72.42|512
1709886300000|2024-03-08 08:25:00|73.03|72.63|72.87|72.47|73.08|72.68|72.84|72.44|440
1709886600000|2024-03-08 08:30:00|72.88|72.48|73.35|72.95|73.35|72.95|72.87|72.47|409
1709886900000|2024-03-08 08:35:00|73.36|72.96|73.37|72.97|73.48|73.08|73.28|72.88|534
1709887200000|2024-03-08 08:40:00|73.38|72.98|73.46|73.06|73.5|73.1|73.37|72.97|363
1709887500000|2024-03-08 08:45:00|73.45|73.05|73.44|73.04|73.49|73.09|73.39|72.99|236
1709887800000|2024-03-08 08:50:00|73.45|73.05|73.51|73.11|73.51|73.11|73.44|73.04|25
1709888100000|2024-03-08 08:55:00|73.5|73.1|73.47|73.07|73.56|73.16|73.46|73.06|37
1709888400000|2024-03-08 09:00:00|73.46|73.06|73.48|73.08|73.57|73.17|73.34|72.94|195
1709888700000|2024-03-08 09:05:00|73.49|73.09|73.37|72.97|73.54|73.14|73.37|72.97|511
1709889000000|2024-03-08 09:10:00|73.38|72.98|73.72|73.32|73.73|73.33|73.37|72.97|463
1709889300000|2024-03-08 09:15:00|73.73|73.33|73.53|73.13|73.73|73.33|73.53|73.13|540
1709889600000|2024-03-08 09:20:00|73.54|73.14|73.44|73.04|73.6|73.2|73.38|72.98|475
1709889900000|2024-03-08 09:25:00|73.43|73.03|73.48|73.08|73.53|73.13|73.38|72.98|127
1709890200000|2024-03-08 09:30:00|73.49|73.09|73.49|73.09|73.57|73.17|73.38|72.98|258
1709890500000|2024-03-08 09:35:00|73.48|73.08|73.54|73.14|73.57|73.17|73.46|73.06|332
1709890800000|2024-03-08 09:40:00|73.53|73.13|73.55|73.15|73.61|73.21|73.49|73.09|351
1709891100000|2024-03-08 09:45:00|73.54|73.14|73.67|73.27|73.7|73.3|73.54|73.14|364
1709891400000|2024-03-08 09:50:00|73.68|73.28|73.64|73.24|73.75|73.35|73.61|73.21|424
1709891700000|2024-03-08 09:55:00|73.65|73.25|73.57|73.17|73.74|73.34|73.46|73.06|487
1709892000000|2024-03-08 10:00:00|73.56|73.16|73.67|73.27|73.71|73.31|73.51|73.11|187
1709892300000|2024-03-08 10:05:00|73.68|73.28|73.56|73.16|73.68|73.28|73.54|73.14|321
1709892600000|2024-03-08 10:10:00|73.57|73.17|73.54|73.14|73.57|73.17|73.47|73.07|424
1709892900000|2024-03-08 10:15:00|73.55|73.15|73.55|73.15|73.58|73.18|73.35|72.95|244
1709893200000|2024-03-08 10:20:00|73.56|73.16|73.56|73.16|73.56|73.16|73.44|73.04|215
1709893500000|2024-03-08 10:25:00|73.57|73.17|73.6|73.2|73.61|73.21|73.54|73.14|172
1709893800000|2024-03-08 10:30:00|73.59|73.19|73.77|73.37|73.78|73.38|73.5|73.1|172
1709894100000|2024-03-08 10:35:00|73.78|73.38|73.88|73.48|73.9|73.5|73.75|73.35|128
1709894400000|2024-03-08 10:40:00|73.86|73.46|73.68|73.28|73.9|73.5|73.68|73.28|271
1709894700000|2024-03-08 10:45:00|73.69|73.29|73.55|73.15|73.73|73.33|73.52|73.12|487
1709895000000|2024-03-08 10:50:00|73.54|73.14|73.61|73.21|73.65|73.25|73.51|73.11|434
1709895300000|2024-03-08 10:55:00|73.6|73.2|73.57|73.17|73.73|73.33|73.52|73.12|405
1709895600000|2024-03-08 11:00:00|73.58|73.18|73.37|72.97|73.62|73.22|73.37|72.97|329
1709895900000|2024-03-08 11:05:00|73.38|72.98|73.45|73.05|73.45|73.05|73.32|72.92|399
1709896200000|2024-03-08 11:10:00|73.44|73.04|73.53|73.13|73.59|73.19|73.44|73.04|126
1709896500000|2024-03-08 11:15:00|73.52|73.12|73.37|72.97|73.52|73.12|73.31|72.91|413
1709896800000|2024-03-08 11:20:00|73.36|72.96|73.32|72.92|73.41|73.01|73.21|72.81|404
1709897100000|2024-03-08 11:25:00|73.31|72.91|73.3|72.9|73.48|73.08|73.25|72.85|551
1709897400000|2024-03-08 11:30:00|73.32|72.92|73.2|72.8|73.34|72.94|73.1|72.7|600
1709897700000|2024-03-08 11:35:00|73.19|72.79|73.15|72.75|73.3|72.9|73.13|72.73|610
1709898000000|2024-03-08 11:40:00|73.14|72.74|73.41|73.01|73.44|73.04|73.07|72.67|536
1709898300000|2024-03-08 11:45:00|73.4|73|73.49|73.09|73.54|73.14|73.38|72.98|563
1709898600000|2024-03-08 11:50:00|73.51|73.11|73.62|73.22|73.62|73.22|73.41|73.01|439
1709898900000|2024-03-08 11:55:00|73.61|73.21|73.78|73.38|73.79|73.39|73.59|73.19|374
1709899200000|2024-03-08 12:00:00|73.79|73.39|73.63|73.23|73.83|73.43|73.63|73.23|349
1709899500000|2024-03-08 12:05:00|73.62|73.22|73.58|73.18|73.64|73.24|73.45|73.05|549
1709899800000|2024-03-08 12:10:00|73.59|73.19|73.61|73.21|73.72|73.32|73.49|73.09|585
1709900100000|2024-03-08 12:15:00|73.62|73.22|73.61|73.21|73.69|73.29|73.44|73.04|480
1709900400000|2024-03-08 12:20:00|73.62|73.22|73.64|73.24|73.72|73.32|73.59|73.19|543
1709900700000|2024-03-08 12:25:00|73.62|73.22|73.61|73.21|73.68|73.28|73.56|73.16|342
1709901000000|2024-03-08 12:30:00|73.62|73.22|73.45|73.05|73.62|73.22|73.41|73.01|300
1709901300000|2024-03-08 12:35:00|73.46|73.06|73.33|72.93|73.46|73.06|73.29|72.89|273
1709901600000|2024-03-08 12:40:00|73.34|72.94|73.38|72.98|73.45|73.05|73.32|72.92|137
1709901900000|2024-03-08 12:45:00|73.37|72.97|73.47|73.07|73.5|73.1|73.37|72.97|33
1709902200000|2024-03-08 12:50:00|73.49|73.09|73.59|73.19|73.62|73.22|73.47|73.07|142
1709902500000|2024-03-08 12:55:00|73.6|73.2|73.55|73.15|73.63|73.23|73.54|73.14|24
1709902800000|2024-03-08 13:00:00|73.54|73.14|73.62|73.22|73.67|73.27|73.53|73.13|305
1709903100000|2024-03-08 13:05:00|73.61|73.21|73.77|73.37|73.8|73.4|73.58|73.18|242
1709903400000|2024-03-08 13:10:00|73.78|73.38|73.68|73.28|73.8|73.4|73.54|73.14|319
1709903700000|2024-03-08 13:15:00|73.67|73.27|73.31|72.91|73.69|73.29|73.3|72.9|519
1709904000000|2024-03-08 13:20:00|73.32|72.92|73.32|72.92|73.46|73.06|73.28|72.88|513
1709904300000|2024-03-08 13:25:00|73.31|72.91|73.31|72.91|73.4|73|73.27|72.87|459
1709904600000|2024-03-08 13:30:00|73.3|72.9|73.57|73.17|73.69|73.29|73.28|72.88|274
1709904900000|2024-03-08 13:35:00|73.58|73.18|73.47|73.07|73.62|73.22|73.45|73.05|430
1709905200000|2024-03-08 13:40:00|73.46|73.06|73.44|73.04|73.53|73.13|73.36|72.96|314
1709905500000|2024-03-08 13:45:00|73.45|73.05|73.68|73.28|73.75|73.35|73.36|72.96|521
1709905800000|2024-03-08 13:50:00|73.67|73.27|73.49|73.09|73.74|73.34|73.47|73.07|516
1709906100000|2024-03-08 13:55:00|73.5|73.1|73.37|72.97|73.58|73.18|73.35|72.95|517
1709906400000|2024-03-08 14:00:00|73.38|72.98|73.44|73.04|73.46|73.06|73.21|72.81|488
1709906700000|2024-03-08 14:05:00|73.45|73.05|73.48|73.08|73.51|73.11|73.35|72.95|406
1709907000000|2024-03-08 14:10:00|73.47|73.07|73.23|72.83|73.64|73.24|73.19|72.79|503
1709907300000|2024-03-08 14:15:00|73.22|72.82|73.4|73|73.51|73.11|73.06|72.66|579
1709907600000|2024-03-08 14:20:00|73.39|72.99|73.47|73.07|73.48|73.08|73.28|72.88|462
1709907900000|2024-03-08 14:25:00|73.46|73.06|73.55|73.15|73.55|73.15|73.33|72.93|345
1709908200000|2024-03-08 14:30:00|73.54|73.14|73.93|73.53|73.95|73.55|73.53|73.13|449
1709908500000|2024-03-08 14:35:00|73.92|73.52|73.92|73.52|73.98|73.58|73.83|73.43|570
1709908800000|2024-03-08 14:40:00|73.93|73.53|73.65|73.25|73.93|73.53|73.39|72.99|508
1709909100000|2024-03-08 14:45:00|73.66|73.26|73.98|73.58|73.98|73.58|73.58|73.18|480
1709909400000|2024-03-08 14:50:00|73.97|73.57|73.9|73.5|74.14|73.74|73.89|73.49|248
1709909700000|2024-03-08 14:55:00|73.89|73.49|73.84|73.44|74.04|73.64|73.77|73.37|501
1709910000000|2024-03-08 15:00:00|73.83|73.43|73.37|72.97|74.1|73.7|73.37|72.97|520
1709910300000|2024-03-08 15:05:00|73.38|72.98|73.5|73.1|73.67|73.27|73.18|72.78|591
1709910600000|2024-03-08 15:10:00|73.49|73.09|73.43|73.03|73.62|73.22|73.36|72.96|560
1709910900000|2024-03-08 15:15:00|73.44|73.04|73.76|73.36|73.89|73.49|73.4|73|589
1709911200000|2024-03-08 15:20:00|73.75|73.35|73.05|72.65|73.77|73.37|73.01|72.61|539
1709911500000|2024-03-08 15:25:00|73.04|72.64|74.18|73.78|74.19|73.79|73.03|72.63|699
1709911800000|2024-03-08 15:30:00|74.19|73.79|72.47|72.07|74.43|74.03|70.37|69.97|848
1709912100000|2024-03-08 15:35:00|72.4|72|72.11|71.71|72.83|72.43|71.36|70.96|939
1709912400000|2024-03-08 15:40:00|72.12|71.72|72.57|72.17|72.63|72.23|71.99|71.59|835
1709912700000|2024-03-08 15:45:00|72.59|72.19|73.23|72.83|73.25|72.85|72.01|71.61|790
1709913000000|2024-03-08 15:50:00|73.22|72.82|72.74|72.34|73.29|72.89|72.71|72.31|717
1709913300000|2024-03-08 15:55:00|72.75|72.35|72.09|71.69|72.82|72.42|71.9|71.5|815
1709913600000|2024-03-08 16:00:00|72.08|71.68|70.39|69.99|72.52|72.12|70.37|69.97|911
1709913900000|2024-03-08 16:05:00|70.38|69.98|71.17|70.77|71.43|71.03|70.37|69.97|863
1709914200000|2024-03-08 16:10:00|71.16|70.76|70.3|69.9|71.28|70.88|70.16|69.76|858
1709914500000|2024-03-08 16:15:00|70.24|69.84|71.55|71.15|71.65|71.25|70.19|69.79|750
1709914800000|2024-03-08 16:20:00|71.54|71.14|71.85|71.45|72|71.6|71.33|70.93|685
1709915100000|2024-03-08 16:25:00|71.84|71.44|71.35|70.95|71.93|71.53|71.17|70.77|724
1709915400000|2024-03-08 16:30:00|71.37|70.97|71.16|70.76|71.79|71.39|71.09|70.69|743
1709915700000|2024-03-08 16:35:00|71.15|70.75|71.96|71.56|71.96|71.56|71.05|70.65|724
1709916000000|2024-03-08 16:40:00|71.97|71.57|72.27|71.87|72.3|71.9|71.86|71.46|585
1709916300000|2024-03-08 16:45:00|72.26|71.86|72.65|72.25|72.83|72.43|72.14|71.74|699
1709916600000|2024-03-08 16:50:00|72.63|72.23|72.62|72.22|72.69|72.29|72.34|71.94|638
1709916900000|2024-03-08 16:55:00|72.6|72.2|72.47|72.07|72.69|72.29|72.43|72.03|573
1709917200000|2024-03-08 17:00:00|72.46|72.06|72.51|72.11|72.8|72.4|72.26|71.86|593
1709917500000|2024-03-08 17:05:00|72.5|72.1|72.49|72.09|72.74|72.34|72.4|72|551
1709917800000|2024-03-08 17:10:00|72.5|72.1|72.59|72.19|72.72|72.32|72.42|72.02|242
1709918100000|2024-03-08 17:15:00|72.6|72.2|72.57|72.17|72.76|72.36|72.29|71.89|489
1709918400000|2024-03-08 17:20:00|72.55|72.15|72.65|72.25|72.79|72.39|72.47|72.07|617
1709918700000|2024-03-08 17:25:00|72.63|72.23|72.91|72.51|72.98|72.58|72.62|72.22|465
1709919000000|2024-03-08 17:30:00|72.92|72.52|73.07|72.67|73.15|72.75|72.86|72.46|483
1709919300000|2024-03-08 17:35:00|73.08|72.68|73.12|72.72|73.18|72.78|73.01|72.61|472
1709919600000|2024-03-08 17:40:00|73.11|72.71|73.09|72.69|73.12|72.72|72.96|72.56|454
1709919900000|2024-03-08 17:45:00|73.08|72.68|73.35|72.95|73.46|73.06|73.08|72.68|445
1709920200000|2024-03-08 17:50:00|73.36|72.96|73.19|72.79|73.4|73|72.97|72.57|534
1709920500000|2024-03-08 17:55:00|73.17|72.77|72.88|72.48|73.22|72.82|72.85|72.45|554
1709920800000|2024-03-08 18:00:00|72.87|72.47|72.61|72.21|72.93|72.53|72.56|72.16|533
1709921100000|2024-03-08 18:05:00|72.6|72.2|72.77|72.37|72.91|72.51|72.45|72.05|589
1709921400000|2024-03-08 18:10:00|72.78|72.38|72.95|72.55|73.04|72.64|72.73|72.33|552
1709921700000|2024-03-08 18:15:00|72.96|72.56|72.7|72.3|72.98|72.58|72.64|72.24|572
1709922000000|2024-03-08 18:20:00|72.69|72.29|72.7|72.3|72.83|72.43|72.63|72.23|511
1709922300000|2024-03-08 18:25:00|72.69|72.29|72.58|72.18|72.79|72.39|72.56|72.16|489
1709922600000|2024-03-08 18:30:00|72.59|72.19|72.59|72.19|72.7|72.3|72.51|72.11|458
1709922900000|2024-03-08 18:35:00|72.61|72.21|72.51|72.11|72.63|72.23|72.42|72.02|500
1709923200000|2024-03-08 18:40:00|72.52|72.12|72.43|72.03|72.56|72.16|72.39|71.99|65
1709923500000|2024-03-08 18:45:00|72.42|72.02|72.42|72.02|72.5|72.1|72.34|71.94|240
1709923800000|2024-03-08 18:50:00|72.43|72.03|72.31|71.91|72.48|72.08|72.27|71.87|265
1709924100000|2024-03-08 18:55:00|72.32|71.92|72.53|72.13|72.61|72.21|72.31|71.91|184
1709924400000|2024-03-08 19:00:00|72.54|72.14|72.62|72.22|72.72|72.32|72.46|72.06|463
1709924700000|2024-03-08 19:05:00|72.61|72.21|72.61|72.21|72.65|72.25|72.51|72.11|535
1709925000000|2024-03-08 19:10:00|72.6|72.2|72.56|72.16|72.69|72.29|72.45|72.05|476
1709925300000|2024-03-08 19:15:00|72.57|72.17|72.39|71.99|72.67|72.27|72.35|71.95|527
1709925600000|2024-03-08 19:20:00|72.4|72|72.14|71.74|72.47|72.07|72.01|71.61|301
1709925900000|2024-03-08 19:25:00|72.13|71.73|72.18|71.78|72.38|71.98|72.13|71.73|288
1709926200000|2024-03-08 19:30:00|72.2|71.8|71.97|71.57|72.31|71.91|71.95|71.55|507
1709926500000|2024-03-08 19:35:00|71.98|71.58|71.97|71.57|72.07|71.67|71.86|71.46|624
1709926800000|2024-03-08 19:40:00|71.98|71.58|72.17|71.77|72.19|71.79|71.96|71.56|618
1709927100000|2024-03-08 19:45:00|72.16|71.76|72.1|71.7|72.21|71.81|72.04|71.64|540
1709927400000|2024-03-08 19:50:00|72.09|71.69|72.34|71.94|72.35|71.95|72.06|71.66|611
1709927700000|2024-03-08 19:55:00|72.35|71.95|72.47|72.07|72.5|72.1|72.28|71.88|670
1709928000000|2024-03-08 20:00:00|72.49|72.09|72.86|72.46|72.87|72.47|72.4|72|735
1709928300000|2024-03-08 20:05:00|72.87|72.47|72.78|72.38|72.92|72.52|72.48|72.08|609
1709928600000|2024-03-08 20:10:00|72.79|72.39|72.62|72.22|72.86|72.46|72.6|72.2|590
1709928900000|2024-03-08 20:15:00|72.63|72.23|72.79|72.39|72.79|72.39|72.54|72.14|494
1709929200000|2024-03-08 20:20:00|72.78|72.38|72.54|72.14|72.84|72.44|72.52|72.12|565
1709929500000|2024-03-08 20:25:00|72.55|72.15|72.38|71.98|72.55|72.15|72.28|71.88|498
1709929800000|2024-03-08 20:30:00|72.37|71.97|72.55|72.15|72.61|72.21|72.37|71.97|554
1709930100000|2024-03-08 20:35:00|72.56|72.16|72.33|71.93|72.6|72.2|72.32|71.92|512
1709930400000|2024-03-08 20:40:00|72.32|71.92|72.35|71.95|72.46|72.06|72.31|71.91|622
1709930700000|2024-03-08 20:45:00|72.36|71.96|72.64|72.24|72.67|72.27|72.32|71.92|595
1709931000000|2024-03-08 20:50:00|72.65|72.25|72.53|72.13|72.67|72.27|72.42|72.02|685
1709931300000|2024-03-08 20:55:00|72.51|72.11|72.54|72.14|72.55|72.15|72.42|72.02|648
1709931600000|2024-03-08 21:00:00|72.53|72.13|72.71|72.31|72.77|72.37|72.38|71.98|602
1709931900000|2024-03-08 21:05:00|72.7|72.3|72.63|72.23|72.72|72.32|72.56|72.16|579
1709932200000|2024-03-08 21:10:00|72.65|72.25|72.53|72.13|72.65|72.25|72.47|72.07|523
1709932500000|2024-03-08 21:15:00|72.54|72.14|72.48|72.08|72.63|72.23|72.41|72.01|551
1709932800000|2024-03-08 21:20:00|72.47|72.07|72.43|72.03|72.5|72.1|72.32|71.92|596
1709933100000|2024-03-08 21:25:00|72.44|72.04|72.54|72.14|72.63|72.23|72.37|71.97|602
1709933400000|2024-03-08 21:30:00|72.55|72.15|72.41|72.01|72.58|72.18|72.35|71.95|628
1709933700000|2024-03-08 21:35:00|72.4|72|72.39|71.99|72.47|72.07|72.34|71.94|480
1709934000000|2024-03-08 21:40:00|72.4|72|72.33|71.93|72.45|72.05|72.25|71.85|390
1709934300000|2024-03-08 21:45:00|72.35|71.95|72.91|71.51|72.93|72.06|72.24|71.48|374
1709934600000|2024-03-08 21:50:00|72.9|71.5|72.51|71.11|72.9|71.5|72.51|71.11|278
1709934900000|2024-03-08 21:55:00|72.5|71.1|72.67|71.27|72.73|71.33|72.43|71.03|311
1709971200000|2024-03-09 08:00:00|74.36|72.96|74.6|73.2|74.6|73.2|74.36|72.96|194
1709971500000|2024-03-09 08:05:00|74.59|73.19|74.49|73.09|74.62|73.22|74.48|73.08|110
1709971800000|2024-03-09 08:10:00|74.48|73.08|74.46|73.06|74.58|73.18|74.41|73.01|144
1709972100000|2024-03-09 08:15:00|74.47|73.07|74.46|73.06|74.48|73.08|74.37|72.97|147
1709972400000|2024-03-09 08:20:00|74.45|73.05|74.46|73.06|74.52|73.12|74.37|72.97|134
1709972700000|2024-03-09 08:25:00|74.47|73.07|74.42|73.02|74.54|73.14|74.42|73.02|185
1709973000000|2024-03-09 08:30:00|74.41|73.01|74.26|72.86|74.43|73.03|74.26|72.86|96
1709973300000|2024-03-09 08:35:00|74.27|72.87|74.21|72.81|74.36|72.96|74.18|72.78|94
1709973600000|2024-03-09 08:40:00|74.2|72.8|74.11|72.71|74.2|72.8|74.01|72.61|117
1709973900000|2024-03-09 08:45:00|74.1|72.7|74|72.6|74.16|72.76|73.99|72.59|250
1709974200000|2024-03-09 08:50:00|74.01|72.61|74.01|72.61|74.04|72.64|73.86|72.46|225
1709974500000|2024-03-09 08:55:00|74|72.6|73.98|72.58|74.06|72.66|73.83|72.43|179
1709974800000|2024-03-09 09:00:00|73.99|72.59|74.19|72.79|74.22|72.82|73.96|72.56|104
1709975100000|2024-03-09 09:05:00|74.18|72.78|74.18|72.78|74.25|72.85|74.15|72.75|143
1709975400000|2024-03-09 09:10:00|74.17|72.77|74.05|72.65|74.17|72.77|73.99|72.59|103
1709975700000|2024-03-09 09:15:00|74.07|72.67|74.06|72.66|74.12|72.72|73.99|72.59|91
1709976000000|2024-03-09 09:20:00|74.05|72.65|74.14|72.74|74.15|72.75|73.99|72.59|53
1709976300000|2024-03-09 09:25:00|74.15|72.75|74.22|72.82|74.23|72.83|74.13|72.73|71
1709976600000|2024-03-09 09:30:00|74.2|72.8|74.05|72.65|74.22|72.82|74.04|72.64|108
1709976900000|2024-03-09 09:35:00|74.06|72.66|74.17|72.77|74.17|72.77|73.91|72.51|129
1709977200000|2024-03-09 09:40:00|74.15|72.75|74.21|72.81|74.21|72.81|74.05|72.65|132
1709977500000|2024-03-09 09:45:00|74.22|72.82|74.02|72.62|74.27|72.87|73.92|72.52|178
1709977800000|2024-03-09 09:50:00|74.03|72.63|73.8|72.4|74.03|72.63|73.7|72.3|255
1709978100000|2024-03-09 09:55:00|73.79|72.39|73.91|72.51|73.91|72.51|73.77|72.37|159
1709978400000|2024-03-09 10:00:00|73.92|72.52|73.94|72.54|74.02|72.62|73.8|72.4|171
1709978700000|2024-03-09 10:05:00|73.92|72.52|73.7|72.3|73.95|72.55|73.65|72.25|171
1709979000000|2024-03-09 10:10:00|73.71|72.31|73.6|72.2|73.71|72.31|73.51|72.11|174
1709979300000|2024-03-09 10:15:00|73.59|72.19|73.41|72.01|73.65|72.25|73.38|71.98|159
1709979600000|2024-03-09 10:20:00|73.4|72|73.16|71.76|73.43|72.03|72.89|71.49|300
1709979900000|2024-03-09 10:25:00|73.2|71.8|73.05|71.65|73.2|71.8|72.81|71.41|270
1709980200000|2024-03-09 10:30:00|73.04|71.64|73.23|71.83|73.27|71.87|73.04|71.64|345
1709980500000|2024-03-09 10:35:00|73.22|71.82|73.42|72.02|73.43|72.03|73.22|71.82|239
1709980800000|2024-03-09 10:40:00|73.39|71.99|73.33|71.93|73.44|72.04|73.25|71.85|216
1709981100000|2024-03-09 10:45:00|73.32|71.92|73.3|71.9|73.46|72.06|73.3|71.9|169
1709981400000|2024-03-09 10:50:00|73.29|71.89|73.4|72|73.44|72.04|73.24|71.84|183
1709981700000|2024-03-09 10:55:00|73.41|72.01|73.44|72.04|73.47|72.07|73.38|71.98|122
1709982000000|2024-03-09 11:00:00|73.45|72.05|73.62|72.22|73.65|72.25|73.41|72.01|153
1709982300000|2024-03-09 11:05:00|73.6|72.2|73.48|72.08|73.65|72.25|73.46|72.06|202
1709982600000|2024-03-09 11:10:00|73.47|72.07|73.27|71.87|73.47|72.07|73.26|71.86|152
1709982900000|2024-03-09 11:15:00|73.28|71.88|73.32|71.92|73.44|72.04|73.28|71.88|148
1709983200000|2024-03-09 11:20:00|73.33|71.93|73.55|72.15|73.56|72.16|73.29|71.89|221
1709983500000|2024-03-09 11:25:00|73.56|72.16|73.46|72.06|73.59|72.19|73.46|72.06|134
1709983800000|2024-03-09 11:30:00|73.47|72.07|73.53|72.13|73.61|72.21|73.47|72.07|142
1709984100000|2024-03-09 11:35:00|73.52|72.12|73.6|72.2|73.62|72.22|73.48|72.08|112
1709984400000|2024-03-09 11:40:00|73.59|72.19|73.61|72.21|73.63|72.23|73.52|72.12|83
1709984700000|2024-03-09 11:45:00|73.62|72.22|73.53|72.13|73.68|72.28|73.52|72.12|176
1709985000000|2024-03-09 11:50:00|73.52|72.12|73.68|72.28|73.7|72.3|73.52|72.12|127
1709985300000|2024-03-09 11:55:00|73.69|72.29|73.81|72.41|73.81|72.41|73.69|72.29|90
1709985600000|2024-03-09 12:00:00|73.8|72.4|73.74|72.34|73.84|72.44|73.69|72.29|288
1709985900000|2024-03-09 12:05:00|73.73|72.33|73.69|72.29|73.8|72.4|73.55|72.15|302
1709986200000|2024-03-09 12:10:00|73.68|72.28|73.7|72.3|73.76|72.36|73.53|72.13|383
1709986500000|2024-03-09 12:15:00|73.68|72.28|73.7|72.3|73.8|72.4|73.58|72.18|247
1709986800000|2024-03-09 12:20:00|73.68|72.28|73.81|72.41|73.92|72.52|73.66|72.26|195
1709987100000|2024-03-09 12:25:00|73.82|72.42|73.73|72.33|73.83|72.43|73.69|72.29|195
1709987400000|2024-03-09 12:30:00|73.72|72.32|73.96|72.56|73.97|72.57|73.69|72.29|178
1709987700000|2024-03-09 12:35:00|73.97|72.57|74.14|72.74|74.14|72.74|73.89|72.49|150
1709988000000|2024-03-09 12:40:00|74.15|72.75|74.18|72.78|74.21|72.81|74.12|72.72|81
1709988300000|2024-03-09 12:45:00|74.19|72.79|74.18|72.78|74.26|72.86|74.18|72.78|77
1709988600000|2024-03-09 12:50:00|74.17|72.77|73.99|72.59|74.18|72.78|73.91|72.51|127
1709988900000|2024-03-09 12:55:00|73.98|72.58|74.02|72.62|74.13|72.73|73.95|72.55|133
1709989200000|2024-03-09 13:00:00|74.03|72.63|73.97|72.57|74.12|72.72|73.94|72.54|161
1709989500000|2024-03-09 13:05:00|73.96|72.56|73.87|72.47|73.97|72.57|73.82|72.42|97
1709989800000|2024-03-09 13:10:00|73.88|72.48|73.91|72.51|73.92|72.52|73.83|72.43|115
1709990100000|2024-03-09 13:15:00|73.92|72.52|73.97|72.57|73.97|72.57|73.9|72.5|62
1709990400000|2024-03-09 13:20:00|73.96|72.56|73.99|72.59|74.03|72.63|73.91|72.51|82
1709990700000|2024-03-09 13:25:00|74.03|72.63|74.05|72.65|74.11|72.71|73.94|72.54|130
1709991000000|2024-03-09 13:30:00|74.06|72.66|74.04|72.64|74.16|72.76|74.04|72.64|104
1709991300000|2024-03-09 13:35:00|74.03|72.63|74.13|72.73|74.18|72.78|74.03|72.63|78
1709991600000|2024-03-09 13:40:00|74.17|72.77|74.16|72.76|74.19|72.79|74.15|72.75|101
1709991900000|2024-03-09 13:45:00|74.17|72.77|74.04|72.64|74.2|72.8|74.04|72.64|120
1709992200000|2024-03-09 13:50:00|74.03|72.63|74.15|72.75|74.21|72.81|74.03|72.63|79
1709992500000|2024-03-09 13:55:00|74.16|72.76|74.09|72.69|74.19|72.79|74.08|72.68|51
1709992800000|2024-03-09 14:00:00|74.1|72.7|74.11|72.71|74.18|72.78|73.92|72.52|197
1709993100000|2024-03-09 14:05:00|74.1|72.7|74.18|72.78|74.21|72.81|74.1|72.7|176
1709993400000|2024-03-09 14:10:00|74.19|72.79|74.18|72.78|74.22|72.82|74.14|72.74|99
1709993700000|2024-03-09 14:15:00|74.2|72.8|74.05|72.65|74.24|72.84|73.99|72.59|228
1709994000000|2024-03-09 14:20:00|74.04|72.64|74.06|72.66|74.09|72.69|73.92|72.52|190
1709994300000|2024-03-09 14:25:00|74.08|72.68|73.95|72.55|74.16|72.76|73.92|72.52|132
1709994600000|2024-03-09 14:30:00|73.96|72.56|73.97|72.57|74.04|72.64|73.82|72.42|200
1709994900000|2024-03-09 14:35:00|73.96|72.56|74.15|72.75|74.15|72.75|73.92|72.52|185
1709995200000|2024-03-09 14:40:00|74.14|72.74|74.11|72.71|74.19|72.79|74.06|72.66|146
1709995500000|2024-03-09 14:45:00|74.12|72.72|73.96|72.56|74.17|72.77|73.87|72.47|238
1709995800000|2024-03-09 14:50:00|73.94|72.54|73.76|72.36|73.98|72.58|73.72|72.32|259
1709996100000|2024-03-09 14:55:00|73.77|72.37|73.82|72.42|73.9|72.5|73.76|72.36|185
1709996400000|2024-03-09 15:00:00|73.84|72.44|73.95|72.55|74.04|72.64|73.84|72.44|148
1709996700000|2024-03-09 15:05:00|73.94|72.54|73.98|72.58|74|72.6|73.79|72.39|200
1709997000000|2024-03-09 15:10:00|73.96|72.56|73.97|72.57|74.04|72.64|73.91|72.51|229
1709997300000|2024-03-09 15:15:00|73.96|72.56|74.16|72.76|74.22|72.82|73.96|72.56|151
1709997600000|2024-03-09 15:20:00|74.15|72.75|74.27|72.87|74.28|72.88|74.12|72.72|77
1709997900000|2024-03-09 15:25:00|74.28|72.88|74.44|73.04|74.44|73.04|74.28|72.88|86
1709998200000|2024-03-09 15:30:00|74.43|73.03|74.4|73|74.56|73.16|74.35|72.95|131
1709998500000|2024-03-09 15:35:00|74.43|73.03|74.48|73.08|74.48|73.08|74.39|72.99|87
1709998800000|2024-03-09 15:40:00|74.47|73.07|74.52|73.12|74.55|73.15|74.47|73.07|40
1709999100000|2024-03-09 15:45:00|74.53|73.13|74.46|73.06|74.55|73.15|74.36|72.96|121
1709999400000|2024-03-09 15:50:00|74.45|73.05|74.28|72.88|74.46|73.06|74.25|72.85|117
1709999700000|2024-03-09 15:55:00|74.27|72.87|74.35|72.95|74.37|72.97|74.23|72.83|92
1710000000000|2024-03-09 16:00:00|74.36|72.96|74.26|72.86|74.47|73.07|74.2|72.8|182
1710000300000|2024-03-09 16:05:00|74.27|72.87|74.23|72.83|74.36|72.96|74.04|72.64|204
1710000600000|2024-03-09 16:10:00|74.24|72.84|74.22|72.82|74.3|72.9|74.18|72.78|207
1710000900000|2024-03-09 16:15:00|74.21|72.81|74.23|72.83|74.38|72.98|74.15|72.75|194
1710001200000|2024-03-09 16:20:00|74.24|72.84|74.28|72.88|74.31|72.91|74.15|72.75|162
1710001500000|2024-03-09 16:25:00|74.27|72.87|74.19|72.79|74.3|72.9|74.07|72.67|214
1710001800000|2024-03-09 16:30:00|74.2|72.8|74.4|73|74.43|73.03|74.03|72.63|300
1710002100000|2024-03-09 16:35:00|74.41|73.01|74.37|72.97|74.56|73.16|74.24|72.84|334
1710002400000|2024-03-09 16:40:00|74.38|72.98|74.18|72.78|74.39|72.99|74.09|72.69|307
1710002700000|2024-03-09 16:45:00|74.17|72.77|74.45|73.05|74.57|73.17|74.14|72.74|275
1710003000000|2024-03-09 16:50:00|74.46|73.06|74.54|73.14|74.56|73.16|74.39|72.99|247
1710003300000|2024-03-09 16:55:00|74.55|73.15|74.68|73.28|74.7|73.3|74.51|73.11|296
1710003600000|2024-03-09 17:00:00|74.67|73.27|74.59|73.19|74.85|73.45|74.58|73.18|326
1710003900000|2024-03-09 17:05:00|74.58|73.18|74.52|73.12|74.61|73.21|74.44|73.04|304
1710004200000|2024-03-09 17:10:00|74.51|73.11|74.13|72.73|74.51|73.11|73.96|72.56|350
1710004500000|2024-03-09 17:15:00|74.12|72.72|74.07|72.67|74.15|72.75|73.88|72.48|408
1710004800000|2024-03-09 17:20:00|74.08|72.68|74.45|73.05|74.45|73.05|74.04|72.64|237
1710005100000|2024-03-09 17:25:00|74.44|73.04|74.43|73.03|74.53|73.13|74.3|72.9|317
1710005400000|2024-03-09 17:30:00|74.44|73.04|74.67|73.27|74.7|73.3|74.43|73.03|219
1710005700000|2024-03-09 17:35:00|74.66|73.26|74.69|73.29|74.69|73.29|74.59|73.19|126
1710006000000|2024-03-09 17:40:00|74.68|73.28|74.6|73.2|74.71|73.31|74.57|73.17|137
1710006300000|2024-03-09 17:45:00|74.59|73.19|74.57|73.17|74.68|73.28|74.55|73.15|139
1710006600000|2024-03-09 17:50:00|74.56|73.16|74.56|73.16|74.61|73.21|74.3|72.9|241
1710006900000|2024-03-09 17:55:00|74.59|73.19|74.51|73.11|74.59|73.19|74.3|72.9|226
1710007200000|2024-03-09 18:00:00|74.5|73.1|74.44|73.04|74.51|73.11|74.34|72.94|178
1710007500000|2024-03-09 18:05:00|74.43|73.03|74.55|73.15|74.57|73.17|74.32|72.92|166
1710007800000|2024-03-09 18:10:00|74.56|73.16|74.61|73.21|74.67|73.27|74.52|73.12|111
1710008100000|2024-03-09 18:15:00|74.6|73.2|74.62|73.22|74.65|73.25|74.52|73.12|126
1710008400000|2024-03-09 18:20:00|74.65|73.25|74.65|73.25|74.74|73.34|74.62|73.22|131
1710008700000|2024-03-09 18:25:00|74.64|73.24|74.87|73.47|74.87|73.47|74.64|73.24|130
1710009000000|2024-03-09 18:30:00|74.88|73.48|75.05|73.65|75.1|73.7|74.85|73.45|121
1710009300000|2024-03-09 18:35:00|75.04|73.64|75.07|73.67|75.16|73.76|75.04|73.64|130
1710009600000|2024-03-09 18:40:00|75.06|73.66|74.89|73.49|75.1|73.7|74.89|73.49|146
1710009900000|2024-03-09 18:45:00|74.88|73.48|74.81|73.41|74.89|73.49|74.73|73.33|137
1710010200000|2024-03-09 18:50:00|74.83|73.43|74.83|73.43|74.89|73.49|74.76|73.36|106
1710010500000|2024-03-09 18:55:00|74.82|73.42|74.81|73.41|74.89|73.49|74.76|73.36|129
1710010800000|2024-03-09 19:00:00|74.82|73.42|74.87|73.47|74.93|73.53|74.82|73.42|110
1710011100000|2024-03-09 19:05:00|74.88|73.48|74.87|73.47|74.95|73.55|74.83|73.43|143
1710011400000|2024-03-09 19:10:00|74.84|73.44|74.94|73.54|74.96|73.56|74.82|73.42|209
1710011700000|2024-03-09 19:15:00|74.92|73.52|74.9|73.5|74.96|73.56|74.85|73.45|209
1710012000000|2024-03-09 19:20:00|74.91|73.51|74.85|73.45|74.93|73.53|74.84|73.44|88
1710012300000|2024-03-09 19:25:00|74.84|73.44|75.08|73.68|75.15|73.75|74.83|73.43|157
1710012600000|2024-03-09 19:30:00|75.1|73.7|74.94|73.54|75.17|73.77|74.94|73.54|198
1710012900000|2024-03-09 19:35:00|74.93|73.53|74.99|73.59|75|73.6|74.88|73.48|76
1710013200000|2024-03-09 19:40:00|75|73.6|74.91|73.51|75.06|73.66|74.89|73.49|150
1710013500000|2024-03-09 19:45:00|74.9|73.5|74.84|73.44|74.96|73.56|74.83|73.43|125
1710013800000|2024-03-09 19:50:00|74.83|73.43|74.76|73.36|74.87|73.47|74.71|73.31|132
1710014100000|2024-03-09 19:55:00|74.77|73.37|74.51|73.11|74.79|73.39|74.48|73.08|228
1710014400000|2024-03-09 20:00:00|74.52|73.12|74.95|73.55|74.96|73.56|74.51|73.11|153
1710014700000|2024-03-09 20:05:00|74.94|73.54|74.9|73.5|74.94|73.54|74.8|73.4|143
1710015000000|2024-03-09 20:10:00|74.91|73.51|74.65|73.25|74.93|73.53|74.63|73.23|177
1710015300000|2024-03-09 20:15:00|74.64|73.24|74.54|73.14|74.74|73.34|74.49|73.09|274
1710015600000|2024-03-09 20:20:00|74.53|73.13|74.62|73.22|74.7|73.3|74.44|73.04|277
1710015900000|2024-03-09 20:25:00|74.63|73.23|74.62|73.22|74.73|73.33|74.61|73.21|170
1710016200000|2024-03-09 20:30:00|74.63|73.23|74.61|73.21|74.77|73.37|74.59|73.19|155
1710016500000|2024-03-09 20:35:00|74.62|73.22|74.88|73.48|74.89|73.49|74.61|73.21|168
1710016800000|2024-03-09 20:40:00|74.89|73.49|74.88|73.48|74.92|73.52|74.77|73.37|170
1710017100000|2024-03-09 20:45:00|74.89|73.49|74.89|73.49|74.94|73.54|74.85|73.45|90
1710017400000|2024-03-09 20:50:00|74.88|73.48|74.93|73.53|74.98|73.58|74.81|73.41|127
1710017700000|2024-03-09 20:55:00|74.92|73.52|74.96|73.56|75|73.6|74.89|73.49|73
1710018000000|2024-03-09 21:00:00|74.97|73.57|74.93|73.53|74.97|73.57|74.76|73.36|145
1710018300000|2024-03-09 21:05:00|74.94|73.54|74.83|73.43|74.96|73.56|74.82|73.42|74
1710018600000|2024-03-09 21:10:00|74.84|73.44|74.96|73.56|74.96|73.56|74.7|73.3|88
1710018900000|2024-03-09 21:15:00|74.94|73.54|74.65|73.25|74.94|73.54|74.65|73.25|172
1710019200000|2024-03-09 21:20:00|74.66|73.26|74.63|73.23|74.73|73.33|74.6|73.2|155
1710019500000|2024-03-09 21:25:00|74.64|73.24|74.59|73.19|74.71|73.31|74.46|73.06|136
1710019800000|2024-03-09 21:30:00|74.58|73.18|74.76|73.36|74.77|73.37|74.57|73.17|214
1710020100000|2024-03-09 21:35:00|74.77|73.37|74.84|73.44|74.85|73.45|74.72|73.32|198
1710020400000|2024-03-09 21:40:00|74.85|73.45|74.9|73.5|75|73.6|74.85|73.45|213
1710020700000|2024-03-09 21:45:00|74.88|73.48|74.97|73.57|74.99|73.59|74.86|73.46|186
1710021000000|2024-03-09 21:50:00|74.98|73.58|74.93|73.53|75|73.6|74.91|73.51|97
1710021300000|2024-03-09 21:55:00|74.95|73.55|74.9|73.5|74.97|73.57|74.9|73.5|58
1710021600000|2024-03-09 22:00:00|74.88|73.48|75.04|73.64|75.08|73.68|74.87|73.47|106
1710021900000|2024-03-09 22:05:00|75.05|73.65|75.12|73.72|75.2|73.8|75.04|73.64|142
1710022200000|2024-03-09 22:10:00|75.11|73.71|75.23|73.83|75.23|73.83|75.08|73.68|88
1710022500000|2024-03-09 22:15:00|75.21|73.81|75.15|73.75|75.29|73.89|75.11|73.71|93
1710022800000|2024-03-09 22:20:00|75.16|73.76|75.12|73.72|75.2|73.8|75.08|73.68|44
1710023100000|2024-03-09 22:25:00|75.13|73.73|75.2|73.8|75.25|73.85|75.1|73.7|73
1710023400000|2024-03-09 22:30:00|75.21|73.81|75.12|73.72|75.26|73.86|75.12|73.72|69
1710023700000|2024-03-09 22:35:00|75.09|73.69|75.09|73.69|75.15|73.75|75.08|73.68|48
1710024000000|2024-03-09 22:40:00|75.11|73.71|75.03|73.63|75.11|73.71|75.03|73.63|92
1710024300000|2024-03-09 22:45:00|75.07|73.67|75.03|73.63|75.08|73.68|75.01|73.61|81
1710024600000|2024-03-09 22:50:00|75.04|73.64|74.89|73.49|75.04|73.64|74.84|73.44|161
1710024900000|2024-03-09 22:55:00|74.88|73.48|74.91|73.51|74.99|73.59|74.88|73.48|100
1710025200000|2024-03-09 23:00:00|74.9|73.5|75.01|73.61|75.05|73.65|74.86|73.46|135
1710025500000|2024-03-09 23:05:00|75|73.6|75.19|73.79|75.2|73.8|74.98|73.58|272
1710025800000|2024-03-09 23:10:00|75.2|73.8|75.18|73.78|75.23|73.83|75.12|73.72|144
1710026100000|2024-03-09 23:15:00|75.17|73.77|75.06|73.66|75.17|73.77|75.03|73.63|119
1710026400000|2024-03-09 23:20:00|75.05|73.65|75.05|73.65|75.07|73.67|74.92|73.52|272
1710026700000|2024-03-09 23:25:00|75.06|73.66|74.93|73.53|75.07|73.67|74.89|73.49|140
1710027000000|2024-03-09 23:30:00|74.94|73.54|75|73.6|75.05|73.65|74.79|73.39|206
1710027300000|2024-03-09 23:35:00|75.01|73.61|75.02|73.62|75.12|73.72|74.99|73.59|242
1710027600000|2024-03-09 23:40:00|75.01|73.61|74.99|73.59|75.06|73.66|74.86|73.46|164
1710027900000|2024-03-09 23:45:00|75|73.6|75.11|73.71|75.15|73.75|74.99|73.59|130
1710028200000|2024-03-09 23:50:00|75.12|73.72|75.03|73.63|75.15|73.75|74.99|73.59|123
1710028500000|2024-03-09 23:55:00|75.02|73.62|74.87|73.47|75.02|73.62|74.81|73.41|109
1710028800000|2024-03-10 00:00:00|74.88|73.48|74.68|73.28|74.94|73.54|74.68|73.28|168
1710029100000|2024-03-10 00:05:00|74.69|73.29|74.72|73.32|74.85|73.45|74.64|73.24|187
1710029400000|2024-03-10 00:10:00|74.71|73.31|74.64|73.24|74.79|73.39|74.6|73.2|169
1710029700000|2024-03-10 00:15:00|74.65|73.25|74.95|73.55|74.98|73.58|74.6|73.2|211
1710030000000|2024-03-10 00:20:00|74.94|73.54|74.93|73.53|75.16|73.76|74.91|73.51|172
1710030300000|2024-03-10 00:25:00|74.92|73.52|74.91|73.51|75|73.6|74.83|73.43|158
1710030600000|2024-03-10 00:30:00|74.9|73.5|74.91|73.51|74.94|73.54|74.78|73.38|181
1710030900000|2024-03-10 00:35:00|74.92|73.52|74.87|73.47|74.93|73.53|74.57|73.17|234
1710031200000|2024-03-10 00:40:00|74.86|73.46|74.49|73.09|74.9|73.5|74.44|73.04|251
1710031500000|2024-03-10 00:45:00|74.5|73.1|74.42|73.02|74.54|73.14|74.36|72.96|182
1710031800000|2024-03-10 00:50:00|74.41|73.01|74.47|73.07|74.48|73.08|74.32|72.92|163
1710032100000|2024-03-10 00:55:00|74.46|73.06|74.6|73.2|74.71|73.31|74.46|73.06|155
1710032400000|2024-03-10 01:00:00|74.61|73.21|74.71|73.31|74.91|73.51|74.59|73.19|209
1710032700000|2024-03-10 01:05:00|74.72|73.32|74.45|73.05|74.73|73.33|74.4|73|266
1710033000000|2024-03-10 01:10:00|74.46|73.06|74.69|73.29|74.69|73.29|74.41|73.01|296
1710033300000|2024-03-10 01:15:00|74.68|73.28|74.47|73.07|74.69|73.29|74.42|73.02|344
1710033600000|2024-03-10 01:20:00|74.46|73.06|74.81|73.41|74.82|73.42|74.37|72.97|381
1710033900000|2024-03-10 01:25:00|74.8|73.4|74.53|73.13|74.92|73.52|74.49|73.09|320
1710034200000|2024-03-10 01:30:00|74.55|73.15|74.58|73.18|74.68|73.28|74.44|73.04|404
1710034500000|2024-03-10 01:35:00|74.59|73.19|74.59|73.19|74.83|73.43|74.59|73.19|268
1710034800000|2024-03-10 01:40:00|74.58|73.18|74.47|73.07|74.58|73.18|74.26|72.86|264
1710035100000|2024-03-10 01:45:00|74.46|73.06|74.7|73.3|74.75|73.35|74.4|73|262
1710035400000|2024-03-10 01:50:00|74.69|73.29|74.72|73.32|74.85|73.45|74.68|73.28|227
1710035700000|2024-03-10 01:55:00|74.73|73.33|74.63|73.23|74.79|73.39|74.53|73.13|192
1710036000000|2024-03-10 02:00:00|74.64|73.24|74.7|73.3|74.73|73.33|74.54|73.14|310
1710036300000|2024-03-10 02:05:00|74.68|73.28|74.55|73.15|74.69|73.29|74.54|73.14|198
1710036600000|2024-03-10 02:10:00|74.56|73.16|74.59|73.19|74.74|73.34|74.53|73.13|194
1710036900000|2024-03-10 02:15:00|74.58|73.18|74.74|73.34|74.8|73.4|74.54|73.14|272
1710037200000|2024-03-10 02:20:00|74.73|73.33|74.62|73.22|74.78|73.38|74.57|73.17|310
1710037500000|2024-03-10 02:25:00|74.61|73.21|74.64|73.24|74.68|73.28|74.58|73.18|132
1710037800000|2024-03-10 02:30:00|74.65|73.25|74.59|73.19|74.72|73.32|74.53|73.13|146
1710038100000|2024-03-10 02:35:00|74.6|73.2|74.55|73.15|74.68|73.28|74.53|73.13|107
1710038400000|2024-03-10 02:40:00|74.54|73.14|74.69|73.29|74.72|73.32|74.54|73.14|143
1710038700000|2024-03-10 02:45:00|74.68|73.28|74.57|73.17|74.71|73.31|74.54|73.14|102
1710039000000|2024-03-10 02:50:00|74.56|73.16|74.51|73.11|74.65|73.25|74.51|73.11|100
1710039300000|2024-03-10 02:55:00|74.52|73.12|74.43|73.03|74.53|73.13|74.37|72.97|109
1710039600000|2024-03-10 03:00:00|74.44|73.04|74.3|72.9|74.46|73.06|74.3|72.9|134
1710039900000|2024-03-10 03:05:00|74.32|72.92|74.41|73.01|74.46|73.06|74.23|72.83|139
1710040200000|2024-03-10 03:10:00|74.4|73|74.46|73.06|74.48|73.08|74.38|72.98|72
1710040500000|2024-03-10 03:15:00|74.45|73.05|74.33|72.93|74.51|73.11|74.31|72.91|122
1710040800000|2024-03-10 03:20:00|74.32|72.92|74.38|72.98|74.43|73.03|74.3|72.9|175
1710041100000|2024-03-10 03:25:00|74.39|72.99|74.29|72.89|74.42|73.02|74.24|72.84|216
1710041400000|2024-03-10 03:30:00|74.28|72.88|74.23|72.83|74.37|72.97|74.22|72.82|193
1710041700000|2024-03-10 03:35:00|74.21|72.81|74.18|72.78|74.25|72.85|74.17|72.77|123
1710042000000|2024-03-10 03:40:00|74.19|72.79|74.19|72.79|74.24|72.84|74.12|72.72|127
1710042300000|2024-03-10 03:45:00|74.18|72.78|74.1|72.7|74.19|72.79|74.09|72.69|76
1710042600000|2024-03-10 03:50:00|74.09|72.69|74.08|72.68|74.18|72.78|74.07|72.67|91
1710042900000|2024-03-10 03:55:00|74.09|72.69|74.24|72.84|74.26|72.86|74.08|72.68|61
1710043200000|2024-03-10 04:00:00|74.25|72.85|74.22|72.82|74.29|72.89|74.16|72.76|89
1710043500000|2024-03-10 04:05:00|74.23|72.83|74.4|73|74.44|73.04|74.21|72.81|96
1710043800000|2024-03-10 04:10:00|74.42|73.02|74.29|72.89|74.54|73.14|74.26|72.86|202
1710044100000|2024-03-10 04:15:00|74.28|72.88|74.47|73.07|74.54|73.14|74.27|72.87|168
1710044400000|2024-03-10 04:20:00|74.49|73.09|74.51|73.11|74.58|73.18|74.46|73.06|140
1710044700000|2024-03-10 04:25:00|74.52|73.12|74.34|72.94|74.53|73.13|74.32|72.92|97
1710045000000|2024-03-10 04:30:00|74.38|72.98|74.3|72.9|74.42|73.02|74.27|72.87|98
1710045300000|2024-03-10 04:35:00|74.29|72.89|74.35|72.95|74.4|73|74.28|72.88|110
1710045600000|2024-03-10 04:40:00|74.36|72.96|74.39|72.99|74.41|73.01|74.31|72.91|232
1710045900000|2024-03-10 04:45:00|74.28|72.88|74.4|73|74.42|73.02|74.27|72.87|87
1710046200000|2024-03-10 04:50:00|74.43|73.03|74.34|72.94|74.46|73.06|74.34|72.94|78
1710046500000|2024-03-10 04:55:00|74.35|72.95|74.16|72.76|74.35|72.95|74.14|72.74|85
1710046800000|2024-03-10 05:00:00|74.17|72.77|74.14|72.74|74.2|72.8|74.11|72.71|76
1710047100000|2024-03-10 05:05:00|74.13|72.73|74.14|72.74|74.16|72.76|74.09|72.69|48
1710047400000|2024-03-10 05:10:00|74.15|72.75|74.2|72.8|74.27|72.87|74.13|72.73|94
1710047700000|2024-03-10 05:15:00|74.26|72.86|74.26|72.86|74.28|72.88|74.16|72.76|106
1710048000000|2024-03-10 05:20:00|74.27|72.87|74.28|72.88|74.33|72.93|74.24|72.84|131
1710048300000|2024-03-10 05:25:00|74.27|72.87|74.24|72.84|74.3|72.9|74.22|72.82|54
1710048600000|2024-03-10 05:30:00|74.13|72.73|74.08|72.68|74.18|72.78|74.08|72.68|59
1710048900000|2024-03-10 05:35:00|74.09|72.69|74|72.6|74.15|72.75|73.98|72.58|52
1710049200000|2024-03-10 05:40:00|74.01|72.61|74.05|72.65|74.09|72.69|73.99|72.59|85
1710049500000|2024-03-10 05:45:00|74.06|72.66|73.94|72.54|74.06|72.66|73.94|72.54|71
1710049800000|2024-03-10 05:50:00|73.93|72.53|73.87|72.47|74|72.6|73.83|72.43|91
1710050100000|2024-03-10 05:55:00|73.88|72.48|73.93|72.53|73.96|72.56|73.88|72.48|65
1710050400000|2024-03-10 06:00:00|73.98|72.58|74.09|72.69|74.1|72.7|73.94|72.54|104
1710050700000|2024-03-10 06:05:00|74.08|72.68|74.16|72.76|74.17|72.77|74.01|72.61|133
1710051000000|2024-03-10 06:10:00|74.15|72.75|74.12|72.72|74.18|72.78|74.1|72.7|150
1710051300000|2024-03-10 06:15:00|74.11|72.71|74.01|72.61|74.12|72.72|74|72.6|84
1710051600000|2024-03-10 06:20:00|74|72.6|73.81|72.41|74.01|72.61|73.8|72.4|131
1710051900000|2024-03-10 06:25:00|73.8|72.4|73.8|72.4|73.85|72.45|73.75|72.35|109
1710052200000|2024-03-10 06:30:00|73.81|72.41|73.87|72.47|73.93|72.53|73.81|72.41|121
1710052500000|2024-03-10 06:35:00|73.86|72.46|73.92|72.52|73.96|72.56|73.86|72.46|71
1710052800000|2024-03-10 06:40:00|73.91|72.51|73.88|72.48|73.93|72.53|73.86|72.46|60
1710053100000|2024-03-10 06:45:00|73.87|72.47|73.84|72.44|73.89|72.49|73.83|72.43|99
1710053400000|2024-03-10 06:50:00|73.83|72.43|73.9|72.5|73.96|72.56|73.81|72.41|40
1710053700000|2024-03-10 06:55:00|73.89|72.49|73.91|72.51|73.93|72.53|73.86|72.46|55
1710054000000|2024-03-10 07:00:00|73.9|72.5|73.84|72.44|73.93|72.53|73.81|72.41|82
1710054300000|2024-03-10 07:05:00|73.85|72.45|73.8|72.4|73.86|72.46|73.76|72.36|57
1710054600000|2024-03-10 07:10:00|73.79|72.39|73.92|72.52|73.93|72.53|73.78|72.38|61
1710054900000|2024-03-10 07:15:00|73.93|72.53|73.97|72.57|73.97|72.57|73.92|72.52|26
1710055200000|2024-03-10 07:20:00|73.96|72.56|74.05|72.65|74.07|72.67|73.96|72.56|52
1710055500000|2024-03-10 07:25:00|74.06|72.66|74.03|72.63|74.1|72.7|74.03|72.63|87
1710055800000|2024-03-10 07:30:00|74.01|72.61|74.09|72.69|74.09|72.69|73.91|72.51|64
1710056100000|2024-03-10 07:35:00|74.1|72.7|74.24|72.84|74.28|72.88|74.09|72.69|99
1710056400000|2024-03-10 07:40:00|74.25|72.85|74.26|72.86|74.3|72.9|74.19|72.79|86
1710056700000|2024-03-10 07:45:00|74.27|72.87|74.16|72.76|74.27|72.87|74.13|72.73|97
1710057000000|2024-03-10 07:50:00|74.15|72.75|74.34|72.94|74.36|72.96|74.13|72.73|146
1710057300000|2024-03-10 07:55:00|74.35|72.95|74.39|72.99|74.42|73.02|74.26|72.86|127
1710057600000|2024-03-10 08:00:00|74.4|73|74.48|73.08|74.54|73.14|74.35|72.95|99
1710057900000|2024-03-10 08:05:00|74.49|73.09|74.52|73.12|74.55|73.15|74.41|73.01|82
1710058200000|2024-03-10 08:10:00|74.5|73.1|74.37|72.97|74.5|73.1|74.34|72.94|86
1710058500000|2024-03-10 08:15:00|74.36|72.96|74.17|72.77|74.38|72.98|74.12|72.72|120
1710058800000|2024-03-10 08:20:00|74.16|72.76|74.25|72.85|74.29|72.89|74.14|72.74|81
1710059100000|2024-03-10 08:25:00|74.24|72.84|74.13|72.73|74.24|72.84|74.08|72.68|103
1710059400000|2024-03-10 08:30:00|74.14|72.74|74.21|72.81|74.23|72.83|74.1|72.7|148
1710059700000|2024-03-10 08:35:00|74.2|72.8|74.18|72.78|74.28|72.88|74.15|72.75|133
1710060000000|2024-03-10 08:40:00|74.19|72.79|74.27|72.87|74.28|72.88|74.18|72.78|42
1710060300000|2024-03-10 08:45:00|74.28|72.88|74.22|72.82|74.29|72.89|74.14|72.74|136
1710060600000|2024-03-10 08:50:00|74.21|72.81|74.29|72.89|74.3|72.9|74.21|72.81|92
1710060900000|2024-03-10 08:55:00|74.28|72.88|74.46|73.06|74.47|73.07|74.28|72.88|91
1710061200000|2024-03-10 09:00:00|74.47|73.07|74.42|73.02|74.5|73.1|74.41|73.01|91
1710061500000|2024-03-10 09:05:00|74.43|73.03|74.33|72.93|74.46|73.06|74.27|72.87|150
1710061800000|2024-03-10 09:10:00|74.34|72.94|74.42|73.02|74.44|73.04|74.28|72.88|148
1710062100000|2024-03-10 09:15:00|74.41|73.01|73.95|72.55|74.41|73.01|73.79|72.39|345
1710062400000|2024-03-10 09:20:00|73.96|72.56|73.68|72.28|73.97|72.57|73.54|72.14|361
1710062700000|2024-03-10 09:25:00|73.69|72.29|73.7|72.3|73.75|72.35|73.6|72.2|364
1710063000000|2024-03-10 09:30:00|73.69|72.29|73.58|72.18|73.81|72.41|73.3|71.9|384
1710063300000|2024-03-10 09:35:00|73.57|72.17|73.72|72.32|73.75|72.35|73.57|72.17|291
1710063600000|2024-03-10 09:40:00|73.71|72.31|73.9|72.5|73.93|72.53|73.61|72.21|297
1710063900000|2024-03-10 09:45:00|73.91|72.51|73.73|72.33|73.96|72.56|73.61|72.21|330
1710064200000|2024-03-10 09:50:00|73.72|72.32|73.54|72.14|73.8|72.4|73.53|72.13|350
1710064500000|2024-03-10 09:55:00|73.53|72.13|73.56|72.16|73.66|72.26|73.41|72.01|309
1710064800000|2024-03-10 10:00:00|73.57|72.17|73.69|72.29|73.79|72.39|73.51|72.11|277
1710065100000|2024-03-10 10:05:00|73.68|72.28|73.71|72.31|73.77|72.37|73.62|72.22|325
1710065400000|2024-03-10 10:10:00|73.72|72.32|73.73|72.33|73.82|72.42|73.7|72.3|158
1710065700000|2024-03-10 10:15:00|73.72|72.32|73.66|72.26|73.74|72.34|73.62|72.22|191
1710066000000|2024-03-10 10:20:00|73.65|72.25|73.71|72.31|73.75|72.35|73.62|72.22|209
1710066300000|2024-03-10 10:25:00|73.7|72.3|73.61|72.21|73.75|72.35|73.56|72.16|156
1710066600000|2024-03-10 10:30:00|73.6|72.2|73.73|72.33|73.78|72.38|73.56|72.16|216
1710066900000|2024-03-10 10:35:00|73.74|72.34|73.73|72.33|73.86|72.46|73.72|72.32|86
1710067200000|2024-03-10 10:40:00|73.72|72.32|73.73|72.33|73.8|72.4|73.67|72.27|126
1710067500000|2024-03-10 10:45:00|73.74|72.34|73.72|72.32|73.81|72.41|73.68|72.28|164
1710067800000|2024-03-10 10:50:00|73.71|72.31|73.85|72.45|73.91|72.51|73.71|72.31|177
1710068100000|2024-03-10 10:55:00|73.84|72.44|74.03|72.63|74.03|72.63|73.84|72.44|69
1710068400000|2024-03-10 11:00:00|74.04|72.64|74.02|72.62|74.1|72.7|73.92|72.52|89
1710068700000|2024-03-10 11:05:00|74.03|72.63|74.04|72.64|74.15|72.75|74.03|72.63|84
1710069000000|2024-03-10 11:10:00|74.03|72.63|73.82|72.42|74.1|72.7|73.82|72.42|115
1710069300000|2024-03-10 11:15:00|73.83|72.43|73.67|72.27|73.91|72.51|73.67|72.27|139
1710069600000|2024-03-10 11:20:00|73.66|72.26|73.66|72.26|73.71|72.31|73.54|72.14|163
1710069900000|2024-03-10 11:25:00|73.67|72.27|73.71|72.31|73.71|72.31|73.59|72.19|196
1710070200000|2024-03-10 11:30:00|73.72|72.32|73.49|72.09|73.74|72.34|73.49|72.09|126
1710070500000|2024-03-10 11:35:00|73.47|72.07|73.59|72.19|73.66|72.26|73.47|72.07|218
1710070800000|2024-03-10 11:40:00|73.6|72.2|73.63|72.23|73.67|72.27|73.55|72.15|153
1710071100000|2024-03-10 11:45:00|73.64|72.24|73.5|72.1|73.67|72.27|73.44|72.04|213
1710071400000|2024-03-10 11:50:00|73.51|72.11|73.48|72.08|73.56|72.16|73.4|72|211
1710071700000|2024-03-10 11:55:00|73.5|72.1|73.49|72.09|73.56|72.16|73.43|72.03|162
1710072000000|2024-03-10 12:00:00|73.5|72.1|73.6|72.2|73.62|72.22|73.5|72.1|92
1710072300000|2024-03-10 12:05:00|73.61|72.21|73.6|72.2|73.63|72.23|73.57|72.17|44
1710072600000|2024-03-10 12:10:00|73.59|72.19|73.62|72.22|73.67|72.27|73.58|72.18|84
1710072900000|2024-03-10 12:15:00|73.63|72.23|73.64|72.24|73.66|72.26|73.59|72.19|103
1710073200000|2024-03-10 12:20:00|73.63|72.23|73.66|72.26|73.71|72.31|73.61|72.21|84
1710073500000|2024-03-10 12:25:00|73.65|72.25|73.42|72.02|73.68|72.28|73.41|72.01|109
1710073800000|2024-03-10 12:30:00|73.43|72.03|73.11|71.71|73.44|72.04|73.05|71.65|318
1710074100000|2024-03-10 12:35:00|73.09|71.69|72.91|71.51|73.1|71.7|72.51|71.11|445
1710074400000|2024-03-10 12:40:00|72.9|71.5|72.99|71.59|73.02|71.62|72.82|71.42|286
1710074700000|2024-03-10 12:45:00|73|71.6|73.11|71.71|73.12|71.72|72.97|71.57|221
1710075000000|2024-03-10 12:50:00|73.12|71.72|73.18|71.78|73.21|71.81|73.09|71.69|171
1710075300000|2024-03-10 12:55:00|73.17|71.77|73.33|71.93|73.42|72.02|73.17|71.77|238
1710075600000|2024-03-10 13:00:00|73.32|71.92|73.46|72.06|73.54|72.14|73.3|71.9|250
1710075900000|2024-03-10 13:05:00|73.47|72.07|73.43|72.03|73.48|72.08|73.36|71.96|183
1710076200000|2024-03-10 13:10:00|73.44|72.04|73.51|72.11|73.51|72.11|73.41|72.01|104
1710076500000|2024-03-10 13:15:00|73.5|72.1|73.48|72.08|73.58|72.18|73.47|72.07|195
1710076800000|2024-03-10 13:20:00|73.49|72.09|73.43|72.03|73.57|72.17|73.42|72.02|193
1710077100000|2024-03-10 13:25:00|73.42|72.02|73.41|72.01|73.5|72.1|73.38|71.98|139
1710077400000|2024-03-10 13:30:00|73.42|72.02|73.64|72.24|73.64|72.24|73.38|71.98|222
1710077700000|2024-03-10 13:35:00|73.62|72.22|73.78|72.38|73.78|72.38|73.55|72.15|179
1710078000000|2024-03-10 13:40:00|73.77|72.37|73.76|72.36|73.8|72.4|73.68|72.28|226
1710078300000|2024-03-10 13:45:00|73.74|72.34|73.4|72|73.8|72.4|73.39|71.99|342
1710078600000|2024-03-10 13:50:00|73.39|71.99|73.41|72.01|73.57|72.17|73.33|71.93|405
1710078900000|2024-03-10 13:55:00|73.4|72|73.28|71.88|73.42|72.02|72.99|71.59|347
1710079200000|2024-03-10 14:00:00|73.27|71.87|73.33|71.93|73.47|72.07|73.14|71.74|328
1710079500000|2024-03-10 14:05:00|73.32|71.92|73.35|71.95|73.42|72.02|73.22|71.82|293
1710079800000|2024-03-10 14:10:00|73.34|71.94|72.91|71.51|73.37|71.97|72.85|71.45|303
1710080100000|2024-03-10 14:15:00|72.9|71.5|73.1|71.7|73.17|71.77|72.88|71.48|409
1710080400000|2024-03-10 14:20:00|73.12|71.72|73.08|71.68|73.14|71.74|72.97|71.57|301
1710080700000|2024-03-10 14:25:00|73.07|71.67|72.82|71.42|73.09|71.69|72.8|71.4|226
1710081000000|2024-03-10 14:30:00|72.81|71.41|72.72|71.32|72.87|71.47|72.57|71.17|267
1710081300000|2024-03-10 14:35:00|72.73|71.33|72.32|70.92|72.77|71.37|72.32|70.92|289
1710081600000|2024-03-10 14:40:00|72.33|70.93|71.79|70.39|72.37|70.97|71.6|70.2|505
1710081900000|2024-03-10 14:45:00|71.78|70.38|72.48|71.08|72.48|71.08|71.77|70.37|389
1710082200000|2024-03-10 14:50:00|72.49|71.09|72.52|71.12|72.52|71.12|72.41|71.01|287
1710082500000|2024-03-10 14:55:00|72.51|71.11|72.66|71.26|72.68|71.28|72.46|71.06|158
1710082800000|2024-03-10 15:00:00|72.65|71.25|72.76|71.36|72.87|71.47|72.54|71.14|191
1710083100000|2024-03-10 15:05:00|72.75|71.35|72.67|71.27|72.82|71.42|72.64|71.24|219
1710083400000|2024-03-10 15:10:00|72.66|71.26|72.33|70.93|72.69|71.29|72.27|70.87|283
1710083700000|2024-03-10 15:15:00|72.34|70.94|72.39|70.99|72.53|71.13|72.17|70.77|340
1710084000000|2024-03-10 15:20:00|72.4|71|72.1|70.7|72.42|71.02|72.09|70.69|288
1710084300000|2024-03-10 15:25:00|72.09|70.69|72.51|71.11|72.51|71.11|72.01|70.61|258
1710084600000|2024-03-10 15:30:00|72.53|71.13|72.29|70.89|72.6|71.2|72.27|70.87|264
1710084900000|2024-03-10 15:35:00|72.28|70.88|72.42|71.02|72.48|71.08|72.2|70.8|225
1710085200000|2024-03-10 15:40:00|72.43|71.03|72.48|71.08|72.58|71.18|72.36|70.96|189
1710085500000|2024-03-10 15:45:00|72.49|71.09|72.39|70.99|72.51|71.11|72.25|70.85|182
1710085800000|2024-03-10 15:50:00|72.4|71|72.32|70.92|72.42|71.02|72.23|70.83|323
1710086100000|2024-03-10 15:55:00|72.34|70.94|72.24|70.84|72.34|70.94|72.2|70.8|311
1710086400000|2024-03-10 16:00:00|72.23|70.83|72.43|71.03|72.43|71.03|72.14|70.74|284
1710086700000|2024-03-10 16:05:00|72.42|71.02|72.5|71.1|72.54|71.14|72.34|70.94|246
1710087000000|2024-03-10 16:10:00|72.49|71.09|72.68|71.28|72.69|71.29|72.45|71.05|184
1710087300000|2024-03-10 16:15:00|72.67|71.27|72.99|71.59|73.02|71.62|72.65|71.25|237
1710087600000|2024-03-10 16:20:00|72.98|71.58|72.95|71.55|73.07|71.67|72.93|71.53|232
1710087900000|2024-03-10 16:25:00|72.96|71.56|73.18|71.78|73.19|71.79|72.93|71.53|122
1710088200000|2024-03-10 16:30:00|73.19|71.79|73.14|71.74|73.32|71.92|73.14|71.74|195
1710088500000|2024-03-10 16:35:00|73.13|71.73|73.11|71.71|73.15|71.75|73.04|71.64|110
1710088800000|2024-03-10 16:40:00|73.1|71.7|73.12|71.72|73.14|71.74|73.03|71.63|122
1710089100000|2024-03-10 16:45:00|73.13|71.73|72.96|71.56|73.14|71.74|72.95|71.55|142
1710089400000|2024-03-10 16:50:00|72.97|71.57|72.83|71.43|73.03|71.63|72.8|71.4|122
1710089700000|2024-03-10 16:55:00|72.82|71.42|72.8|71.4|72.86|71.46|72.77|71.37|125
1710090000000|2024-03-10 17:00:00|72.81|71.41|72.73|71.33|72.88|71.48|72.66|71.26|151
1710090300000|2024-03-10 17:05:00|72.74|71.34|72.91|71.51|72.98|71.58|72.69|71.29|130
1710090600000|2024-03-10 17:10:00|72.92|71.52|73.01|71.61|73.01|71.61|72.86|71.46|94
1710090900000|2024-03-10 17:15:00|73|71.6|72.75|71.35|73.01|71.61|72.75|71.35|108
1710091200000|2024-03-10 17:20:00|72.74|71.34|72.75|71.35|72.82|71.42|72.74|71.34|92
1710091500000|2024-03-10 17:25:00|72.74|71.34|72.7|71.3|72.75|71.35|72.67|71.27|86
1710091800000|2024-03-10 17:30:00|72.71|71.31|72.77|71.37|72.81|71.41|72.63|71.23|107
1710092100000|2024-03-10 17:35:00|72.76|71.36|72.64|71.24|72.76|71.36|72.57|71.17|90
1710092400000|2024-03-10 17:40:00|72.63|71.23|72.56|71.16|72.68|71.28|72.56|71.16|74
1710092700000|2024-03-10 17:45:00|72.57|71.17|72.52|71.12|72.79|71.39|72.49|71.09|132
1710093000000|2024-03-10 17:50:00|72.53|71.13|72.44|71.04|72.57|71.17|72.41|71.01|127
1710093300000|2024-03-10 17:55:00|72.45|71.05|72.51|71.11|72.55|71.15|72.44|71.04|91
1710093600000|2024-03-10 18:00:00|72.52|71.12|72.42|71.02|72.59|71.19|72.37|70.97|154
1710093900000|2024-03-10 18:05:00|72.43|71.03|72.61|71.21|72.69|71.29|72.4|71|153
1710094200000|2024-03-10 18:10:00|72.6|71.2|72.71|71.31|72.73|71.33|72.56|71.16|177
1710094500000|2024-03-10 18:15:00|72.72|71.32|72.48|71.08|72.72|71.32|72.42|71.02|174
1710094800000|2024-03-10 18:20:00|72.46|71.06|72.37|70.97|72.5|71.1|72.34|70.94|171
1710095100000|2024-03-10 18:25:00|72.38|70.98|72.42|71.02|72.49|71.09|72.36|70.96|111
1710095400000|2024-03-10 18:30:00|72.43|71.03|72.4|71|72.49|71.09|72.38|70.98|107
1710095700000|2024-03-10 18:35:00|72.41|71.01|72.41|71.01|72.58|71.18|72.36|70.96|121
1710096000000|2024-03-10 18:40:00|72.43|71.03|72.46|71.06|72.54|71.14|72.42|71.02|136
1710096300000|2024-03-10 18:45:00|72.47|71.07|72.46|71.06|72.58|71.18|72.32|70.92|115
1710096600000|2024-03-10 18:50:00|72.47|71.07|72.38|70.98|72.52|71.12|72.36|70.96|180
1710096900000|2024-03-10 18:55:00|72.39|70.99|72.35|70.95|72.46|71.06|72.29|70.89|249
1710097200000|2024-03-10 19:00:00|72.36|70.96|72.27|70.87|72.4|71|72.19|70.79|225
1710097500000|2024-03-10 19:05:00|72.26|70.86|72.36|70.96|72.38|70.98|72.21|70.81|128
1710097800000|2024-03-10 19:10:00|72.38|70.98|72.4|71|72.45|71.05|72.33|70.93|63
1710098100000|2024-03-10 19:15:00|72.41|71.01|72.5|71.1|72.57|71.17|72.4|71|132
1710098400000|2024-03-10 19:20:00|72.49|71.09|72.42|71.02|72.5|71.1|72.4|71|85
1710098700000|2024-03-10 19:25:00|72.43|71.03|72.44|71.04|72.5|71.1|72.42|71.02|60
1710099000000|2024-03-10 19:30:00|72.45|71.05|72.37|70.97|72.45|71.05|72.36|70.96|86
1710099300000|2024-03-10 19:35:00|72.36|70.96|72.39|70.99|72.48|71.08|72.31|70.91|105
1710099600000|2024-03-10 19:40:00|72.4|71|72.44|71.04|72.49|71.09|72.33|70.93|72
1710099900000|2024-03-10 19:45:00|72.44|71.04|72.56|71.16|72.63|71.23|72.44|71.04|73
1710100200000|2024-03-10 19:50:00|72.57|71.17|72.81|71.41|72.83|71.43|72.57|71.17|178
1710100500000|2024-03-10 19:55:00|72.82|71.42|72.73|71.33|72.83|71.43|72.68|71.28|235
1710100800000|2024-03-10 20:00:00|72.73|71.33|72.62|71.22|72.73|71.33|72.61|71.21|173
1710101100000|2024-03-10 20:05:00|72.63|71.23|72.71|71.31|72.72|71.32|72.62|71.22|90
1710101400000|2024-03-10 20:10:00|72.72|71.32|72.85|71.45|72.86|71.46|72.71|71.31|70
1710101700000|2024-03-10 20:15:00|72.84|71.44|72.71|71.31|72.85|71.45|72.67|71.27|82
1710102000000|2024-03-10 20:20:00|72.7|71.3|72.58|71.18|72.72|71.32|72.56|71.16|123
1710102300000|2024-03-10 20:25:00|72.57|71.17|72.61|71.21|72.64|71.24|72.54|71.14|114
1710102600000|2024-03-10 20:30:00|72.6|71.2|72.79|70.99|72.89|71.23|72.53|70.98|206
1710102900000|2024-03-10 20:35:00|72.8|71|72.71|70.91|72.81|71.01|72.67|70.87|164
1710103200000|2024-03-10 20:40:00|72.72|70.92|72.79|70.99|72.79|70.99|72.68|70.88|146
1710103500000|2024-03-10 20:45:00|72.78|70.98|72.67|70.87|72.79|70.99|72.64|70.84|119
1710103800000|2024-03-10 20:50:00|72.68|70.88|72.86|71.06|72.87|71.07|72.67|70.87|169
1710104100000|2024-03-10 20:55:00|72.88|71.08|72.9|71.1|72.99|71.19|72.88|71.08|139
1710104400000|2024-03-10 21:00:00|72.97|71.17|73|71.2|73.02|71.22|72.88|71.08|163
1710104700000|2024-03-10 21:05:00|72.99|71.19|73|71.2|73.04|71.24|72.96|71.16|100
1710105000000|2024-03-10 21:10:00|72.99|71.19|73|71.2|73|71.2|72.88|71.08|166
1710105300000|2024-03-10 21:15:00|72.93|71.13|72.77|70.97|72.93|71.13|72.73|70.93|85
1710105600000|2024-03-10 21:20:00|72.78|70.98|72.58|70.78|72.79|70.99|72.56|70.76|107
1710105900000|2024-03-10 21:25:00|72.57|70.77|72.5|70.7|72.59|70.79|72.45|70.65|83
1710106200000|2024-03-10 21:30:00|72.49|70.69|72.66|70.86|72.66|70.86|72.49|70.69|68
1710106500000|2024-03-10 21:35:00|72.67|70.87|72.78|70.98|72.78|70.98|72.67|70.87|23
1710106800000|2024-03-10 21:40:00|72.77|70.97|72.67|70.87|72.77|70.97|72.67|70.87|69
1710107100000|2024-03-10 21:45:00|72.66|70.86|71.94|71.54|72.66|71.55|71.87|70.86|218
1710107400000|2024-03-10 21:50:00|71.95|71.55|72.06|71.66|72.06|71.66|71.94|71.54|82
1710107700000|2024-03-10 21:55:00|72.09|71.69|71.96|71.56|72.09|71.69|71.95|71.55|75
1710108000000|2024-03-10 22:00:00|71.97|71.57|71.75|71.35|71.97|71.57|71.67|71.27|219
1710108300000|2024-03-10 22:05:00|71.74|71.34|71.65|71.25|71.75|71.35|71.55|71.15|325
1710108600000|2024-03-10 22:10:00|71.64|71.24|71.45|71.05|71.64|71.24|71.28|70.88|400
1710108900000|2024-03-10 22:15:00|71.44|71.04|71.05|70.65|71.49|71.09|71.01|70.61|498
1710109200000|2024-03-10 22:20:00|71.06|70.66|71.37|70.97|71.41|71.01|71.05|70.65|528
1710109500000|2024-03-10 22:25:00|71.36|70.96|71.32|70.92|71.47|71.07|71.19|70.79|574
1710109800000|2024-03-10 22:30:00|71.31|70.91|71.01|70.61|71.38|70.98|70.99|70.59|633
1710110100000|2024-03-10 22:35:00|70.99|70.59|71.26|70.86|71.29|70.89|70.87|70.47|682
1710110400000|2024-03-10 22:40:00|71.27|70.87|70.74|70.34|71.28|70.88|70.7|70.3|719
1710110700000|2024-03-10 22:45:00|70.73|70.33|71.09|70.69|71.14|70.74|70.71|70.31|583
1710111000000|2024-03-10 22:50:00|71.1|70.7|70.74|70.34|71.1|70.7|70.71|70.31|406
1710111300000|2024-03-10 22:55:00|70.73|70.33|70.63|70.23|70.73|70.33|70.18|69.78|586
1710111600000|2024-03-10 23:00:00|70.64|70.24|70.89|70.49|70.96|70.56|70.58|70.18|698
1710111900000|2024-03-10 23:05:00|70.9|70.5|71.09|70.69|71.12|70.72|70.87|70.47|625
1710112200000|2024-03-10 23:10:00|71.08|70.68|71.15|70.75|71.15|70.75|71.04|70.64|413
1710112500000|2024-03-10 23:15:00|71.14|70.74|71.23|70.83|71.26|70.86|71.09|70.69|366
1710112800000|2024-03-10 23:20:00|71.24|70.84|71.27|70.87|71.32|70.92|71.2|70.8|494
1710113100000|2024-03-10 23:25:00|71.25|70.85|71.5|71.1|71.52|71.12|71.25|70.85|439
1710113400000|2024-03-10 23:30:00|71.49|71.09|71.33|70.93|71.51|71.11|71.25|70.85|342
1710113700000|2024-03-10 23:35:00|71.32|70.92|71.38|70.98|71.44|71.04|71.32|70.92|302
1710114000000|2024-03-10 23:40:00|71.37|70.97|71.48|71.08|71.51|71.11|71.37|70.97|159
1710114300000|2024-03-10 23:45:00|71.47|71.07|71.72|71.32|71.76|71.36|71.45|71.05|252
1710114600000|2024-03-10 23:50:00|71.71|71.31|71.89|71.49|71.89|71.49|71.68|71.28|179
1710114900000|2024-03-10 23:55:00|71.88|71.48|71.86|71.46|71.98|71.58|71.86|71.46|141
1710115200000|2024-03-11 00:00:00|71.87|71.47|71.8|71.4|71.87|71.47|71.73|71.33|229
1710115500000|2024-03-11 00:05:00|71.79|71.39|72.03|71.63|72.14|71.74|71.74|71.34|418
1710115800000|2024-03-11 00:10:00|72.02|71.62|71.91|71.51|72.03|71.63|71.77|71.37|350
1710116100000|2024-03-11 00:15:00|71.9|71.5|71.73|71.33|71.93|71.53|71.68|71.28|266
1710116400000|2024-03-11 00:20:00|71.75|71.35|71.53|71.13|71.78|71.38|71.45|71.05|402
1710116700000|2024-03-11 00:25:00|71.54|71.14|71.34|70.94|71.59|71.19|71.34|70.94|437
1710117000000|2024-03-11 00:30:00|71.35|70.95|71.26|70.86|71.5|71.1|71.24|70.84|341
1710117300000|2024-03-11 00:35:00|71.25|70.85|71.09|70.69|71.25|70.85|71.04|70.64|344
1710117600000|2024-03-11 00:40:00|71.1|70.7|70.64|70.24|71.12|70.72|70.61|70.21|381
1710117900000|2024-03-11 00:45:00|70.63|70.23|70.67|70.27|71.06|70.66|70.62|70.22|454
1710118200000|2024-03-11 00:50:00|70.64|70.24|69.98|69.58|70.73|70.33|68.7|68.3|811
1710118500000|2024-03-11 00:55:00|69.93|69.53|70.38|69.98|70.42|70.02|69.72|69.32|606
1710118800000|2024-03-11 01:00:00|70.41|70.01|70.16|69.76|70.43|70.03|69.92|69.52|680
1710119100000|2024-03-11 01:05:00|70.15|69.75|70.73|70.33|70.79|70.39|70.06|69.66|622
1710119400000|2024-03-11 01:10:00|70.74|70.34|70.86|70.46|71.02|70.62|70.72|70.32|497
1710119700000|2024-03-11 01:15:00|70.85|70.45|71.05|70.65|71.08|70.68|70.73|70.33|497
1710120000000|2024-03-11 01:20:00|71.04|70.64|70.81|70.41|71.09|70.69|70.63|70.23|500
1710120300000|2024-03-11 01:25:00|70.82|70.42|70.3|69.9|70.85|70.45|70.25|69.85|569
1710120600000|2024-03-11 01:30:00|70.31|69.91|69.7|69.3|70.37|69.97|69.7|69.3|667
1710120900000|2024-03-11 01:35:00|69.72|69.32|69.49|69.09|70|69.6|69.4|69|792
1710121200000|2024-03-11 01:40:00|69.48|69.08|69.59|69.19|69.84|69.44|69.16|68.76|716
1710121500000|2024-03-11 01:45:00|69.58|69.18|70.37|69.97|70.41|70.01|69.32|68.92|665
1710121800000|2024-03-11 01:50:00|70.35|69.95|70.37|69.97|70.42|70.02|70.14|69.74|673
1710122100000|2024-03-11 01:55:00|70.39|69.99|70.26|69.86|70.39|69.99|70.07|69.67|491
1710122400000|2024-03-11 02:00:00|70.27|69.87|70.37|69.97|70.56|70.16|70.18|69.78|501
1710122700000|2024-03-11 02:05:00|70.36|69.96|70.13|69.73|70.49|70.09|69.97|69.57|569
1710123000000|2024-03-11 02:10:00|70.12|69.72|70.56|70.16|70.56|70.16|70.06|69.66|424
1710123300000|2024-03-11 02:15:00|70.55|70.15|70.23|69.83|70.55|70.15|70.2|69.8|489
1710123600000|2024-03-11 02:20:00|70.24|69.84|70.22|69.82|70.4|70|70.16|69.76|488
1710123900000|2024-03-11 02:25:00|70.21|69.81|70.28|69.88|70.38|69.98|70.15|69.75|357
1710124200000|2024-03-11 02:30:00|70.29|69.89|70.54|70.14|70.56|70.16|70.29|69.89|347
1710124500000|2024-03-11 02:35:00|70.55|70.15|70.19|69.79|70.59|70.19|70.14|69.74|404
1710124800000|2024-03-11 02:40:00|70.18|69.78|70.23|69.83|70.28|69.88|70.11|69.71|402
1710125100000|2024-03-11 02:45:00|70.24|69.84|70.45|70.05|70.54|70.14|70.18|69.78|367
1710125400000|2024-03-11 02:50:00|70.44|70.04|70.65|70.25|70.65|70.25|70.44|70.04|343
1710125700000|2024-03-11 02:55:00|70.64|70.24|70.53|70.13|70.65|70.25|70.4|70|334
1710126000000|2024-03-11 03:00:00|70.54|70.14|70.67|70.27|70.72|70.32|70.46|70.06|396
1710126300000|2024-03-11 03:05:00|70.66|70.26|70.95|70.55|70.95|70.55|70.59|70.19|316
1710126600000|2024-03-11 03:10:00|70.93|70.53|71.16|70.76|71.17|70.77|70.89|70.49|94
1710126900000|2024-03-11 03:15:00|71.14|70.74|71.34|70.94|71.39|70.99|71.09|70.69|218
1710127200000|2024-03-11 03:20:00|71.35|70.95|71.34|70.94|71.37|70.97|71.26|70.86|287
1710127500000|2024-03-11 03:25:00|71.35|70.95|71.3|70.9|71.43|71.03|71.19|70.79|296
1710127800000|2024-03-11 03:30:00|71.29|70.89|71.2|70.8|71.39|70.99|71.13|70.73|362
1710128100000|2024-03-11 03:35:00|71.21|70.81|71.11|70.71|71.22|70.82|70.97|70.57|461
1710128400000|2024-03-11 03:40:00|71.12|70.72|71.32|70.92|71.35|70.95|71.11|70.71|413
1710128700000|2024-03-11 03:45:00|71.38|70.98|71.33|70.93|71.4|71|71.1|70.7|431
1710129000000|2024-03-11 03:50:00|71.35|70.95|71.53|71.13|71.53|71.13|71.35|70.95|265
1710129300000|2024-03-11 03:55:00|71.52|71.12|71.5|71.1|71.54|71.14|71.39|70.99|355
1710129600000|2024-03-11 04:00:00|71.49|71.09|71.55|71.15|71.59|71.19|71.33|70.93|379
1710129900000|2024-03-11 04:05:00|71.54|71.14|71.47|71.07|71.72|71.32|71.47|71.07|351
1710130200000|2024-03-11 04:10:00|71.48|71.08|71.37|70.97|71.49|71.09|71.35|70.95|414
1710130500000|2024-03-11 04:15:00|71.36|70.96|71.23|70.83|71.38|70.98|71.22|70.82|422
1710130800000|2024-03-11 04:20:00|71.24|70.84|71.32|70.92|71.46|71.06|71.24|70.84|428
1710131100000|2024-03-11 04:25:00|71.31|70.91|71.4|71|71.47|71.07|71.26|70.86|435
1710131400000|2024-03-11 04:30:00|71.41|71.01|71.37|70.97|71.51|71.11|71.23|70.83|416
1710131700000|2024-03-11 04:35:00|71.36|70.96|71.37|70.97|71.41|71.01|71.29|70.89|486
1710132000000|2024-03-11 04:40:00|71.38|70.98|71.36|70.96|71.4|71|71.29|70.89|447
1710132300000|2024-03-11 04:45:00|71.37|70.97|71.26|70.86|71.4|71|71.19|70.79|577
1710132600000|2024-03-11 04:50:00|71.25|70.85|71.24|70.84|71.36|70.96|71.17|70.77|549
1710132900000|2024-03-11 04:55:00|71.22|70.82|71.29|70.89|71.3|70.9|71.19|70.79|444
1710133200000|2024-03-11 05:00:00|71.28|70.88|71.57|71.17|71.58|71.18|71.24|70.84|229
1710133500000|2024-03-11 05:05:00|71.58|71.18|71.73|71.33|71.75|71.35|71.47|71.07|370
1710133800000|2024-03-11 05:10:00|71.74|71.34|71.72|71.32|71.8|71.4|71.68|71.28|428
1710134100000|2024-03-11 05:15:00|71.73|71.33|71.48|71.08|71.79|71.39|71.45|71.05|507
1710134400000|2024-03-11 05:20:00|71.46|71.06|71.42|71.02|71.51|71.11|71.26|70.86|631
1710134700000|2024-03-11 05:25:00|71.4|71|71.46|71.06|71.47|71.07|71.34|70.94|436
1710135000000|2024-03-11 05:30:00|71.45|71.05|71.46|71.06|71.47|71.07|71.35|70.95|485
1710135300000|2024-03-11 05:35:00|71.47|71.07|71.32|70.92|71.48|71.08|71.3|70.9|487
1710135600000|2024-03-11 05:40:00|71.33|70.93|71.46|71.06|71.58|71.18|71.33|70.93|125
1710135900000|2024-03-11 05:45:00|71.45|71.05|71.45|71.05|71.55|71.15|71.38|70.98|311
1710136200000|2024-03-11 05:50:00|71.43|71.03|71.37|70.97|71.57|71.17|71.34|70.94|334
1710136500000|2024-03-11 05:55:00|71.38|70.98|71.36|70.96|71.38|70.98|71.2|70.8|337
1710136800000|2024-03-11 06:00:00|71.37|70.97|71.15|70.75|71.39|70.99|71.14|70.74|260
1710137100000|2024-03-11 06:05:00|71.14|70.74|70.95|70.55|71.21|70.81|70.92|70.52|413
1710137400000|2024-03-11 06:10:00|70.93|70.53|70.88|70.48|71.02|70.62|70.88|70.48|360
1710137700000|2024-03-11 06:15:00|70.87|70.47|71.27|70.87|71.31|70.91|70.86|70.46|344
1710138000000|2024-03-11 06:20:00|71.26|70.86|71.35|70.95|71.37|70.97|71.22|70.82|322
1710138300000|2024-03-11 06:25:00|71.34|70.94|71.19|70.79|71.35|70.95|71.13|70.73|295
1710138600000|2024-03-11 06:30:00|71.18|70.78|70.91|70.51|71.2|70.8|70.91|70.51|257
1710138900000|2024-03-11 06:35:00|70.92|70.52|70.99|70.59|71.05|70.65|70.88|70.48|178
1710139200000|2024-03-11 06:40:00|71.02|70.62|71.09|70.69|71.15|70.75|71|70.6|270
1710139500000|2024-03-11 06:45:00|71.1|70.7|71.97|71.57|72.04|71.64|71.09|70.69|290
1710139800000|2024-03-11 06:50:00|71.96|71.56|72.04|71.64|72.05|71.65|71.91|71.51|570
1710140100000|2024-03-11 06:55:00|72.05|71.65|72.42|72.02|72.42|72.02|72|71.6|487
1710140400000|2024-03-11 07:00:00|72.41|72.01|72.79|72.39|72.81|72.41|72.38|71.98|572
1710140700000|2024-03-11 07:05:00|72.8|72.4|72.87|72.47|72.99|72.59|72.68|72.28|642
1710141000000|2024-03-11 07:10:00|72.88|72.48|73.2|72.8|73.21|72.81|72.53|72.13|635
1710141300000|2024-03-11 07:15:00|73.19|72.79|73.04|72.64|73.19|72.79|72.7|72.3|716
1710141600000|2024-03-11 07:20:00|73.03|72.63|73.37|72.97|73.46|73.06|73|72.6|571
1710141900000|2024-03-11 07:25:00|73.38|72.98|73.53|73.13|73.59|73.19|73.2|72.8|546
1710142200000|2024-03-11 07:30:00|73.54|73.14|74.1|73.7|74.16|73.76|73.53|73.13|606
1710142500000|2024-03-11 07:35:00|74.12|73.72|74.45|74.05|74.49|74.09|74.06|73.66|639
1710142800000|2024-03-11 07:40:00|74.44|74.04|73.81|73.41|74.46|74.06|73.45|73.05|742
1710143100000|2024-03-11 07:45:00|73.8|73.4|74.17|73.77|74.23|73.83|73.77|73.37|665
1710143400000|2024-03-11 07:50:00|74.18|73.78|74.03|73.63|74.19|73.79|73.91|73.51|689
1710143700000|2024-03-11 07:55:00|74.04|73.64|73.56|73.16|74.07|73.67|73.38|72.98|623
1710144000000|2024-03-11 08:00:00|73.57|73.17|73.52|73.12|73.75|73.35|73.49|73.09|640
1710144300000|2024-03-11 08:05:00|73.54|73.14|73.69|73.29|73.79|73.39|73.47|73.07|523
1710144600000|2024-03-11 08:10:00|73.68|73.28|73.59|73.19|73.91|73.51|73.54|73.14|467
1710144900000|2024-03-11 08:15:00|73.6|73.2|73.77|73.37|73.81|73.41|73.44|73.04|542
1710145200000|2024-03-11 08:20:00|73.76|73.36|73.98|73.58|74|73.6|73.73|73.33|448
1710145500000|2024-03-11 08:25:00|73.97|73.57|73.98|73.58|74.09|73.69|73.9|73.5|388
1710145800000|2024-03-11 08:30:00|73.99|73.59|73.84|73.44|74.12|73.72|73.73|73.33|352
1710146100000|2024-03-11 08:35:00|73.85|73.45|73.86|73.46|74.04|73.64|73.8|73.4|368
1710146400000|2024-03-11 08:40:00|73.87|73.47|73.84|73.44|73.9|73.5|73.68|73.28|230
1710146700000|2024-03-11 08:45:00|73.85|73.45|73.89|73.49|74.1|73.7|73.76|73.36|411
1710147000000|2024-03-11 08:50:00|73.9|73.5|74.02|73.62|74.04|73.64|73.84|73.44|347
1710147300000|2024-03-11 08:55:00|74.04|73.64|73.86|73.46|74.05|73.65|73.78|73.38|370
1710147600000|2024-03-11 09:00:00|73.85|73.45|73.79|73.39|73.96|73.56|73.65|73.25|349
1710147900000|2024-03-11 09:05:00|73.78|73.38|73.84|73.44|73.88|73.48|73.63|73.23|334
1710148200000|2024-03-11 09:10:00|73.83|73.43|73.87|73.47|73.88|73.48|73.75|73.35|311
1710148500000|2024-03-11 09:15:00|73.89|73.49|73.78|73.38|73.91|73.51|73.59|73.19|378
1710148800000|2024-03-11 09:20:00|73.79|73.39|73.84|73.44|73.85|73.45|73.69|73.29|477
1710149100000|2024-03-11 09:25:00|73.83|73.43|73.91|73.51|73.91|73.51|73.77|73.37|312
1710149400000|2024-03-11 09:30:00|73.89|73.49|74.2|73.8|74.2|73.8|73.89|73.49|337
1710149700000|2024-03-11 09:35:00|74.19|73.79|74.17|73.77|74.21|73.81|74.05|73.65|406
1710150000000|2024-03-11 09:40:00|74.18|73.78|74.15|73.75|74.19|73.79|74.08|73.68|171
1710150300000|2024-03-11 09:45:00|74.16|73.76|74.4|74|74.5|74.1|74.16|73.76|313
1710150600000|2024-03-11 09:50:00|74.39|73.99|74.47|74.07|74.5|74.1|74.32|73.92|323
1710150900000|2024-03-11 09:55:00|74.46|74.06|74.53|74.13|74.59|74.19|74.4|74|330
1710151200000|2024-03-11 10:00:00|74.54|74.14|74.56|74.16|74.61|74.21|74.45|74.05|397
1710151500000|2024-03-11 10:05:00|74.57|74.17|74.35|73.95|74.57|74.17|74.33|73.93|588
1710151800000|2024-03-11 10:10:00|74.36|73.96|74.24|73.84|74.38|73.98|74.21|73.81|206
1710152100000|2024-03-11 10:15:00|74.2|73.8|74.46|74.06|74.47|74.07|74.19|73.79|386
1710152400000|2024-03-11 10:20:00|74.47|74.07|74.59|74.19|74.63|74.23|74.38|73.98|407
1710152700000|2024-03-11 10:25:00|74.6|74.2|74.58|74.18|74.64|74.24|74.48|74.08|312
1710153000000|2024-03-11 10:30:00|74.59|74.19|74.51|74.11|74.63|74.23|74.49|74.09|142
1710153300000|2024-03-11 10:35:00|74.5|74.1|74.36|73.96|74.51|74.11|74.3|73.9|248
1710153600000|2024-03-11 10:40:00|74.35|73.95|74.23|73.83|74.41|74.01|74.15|73.75|178
1710153900000|2024-03-11 10:45:00|74.22|73.82|74.25|73.85|74.27|73.87|74.12|73.72|90
1710154200000|2024-03-11 10:50:00|74.24|73.84|74.23|73.83|74.43|74.03|74.23|73.83|116
1710154500000|2024-03-11 10:55:00|74.22|73.82|74.18|73.78|74.3|73.9|74.13|73.73|155
1710154800000|2024-03-11 11:00:00|74.19|73.79|74.34|73.94|74.34|73.94|74.18|73.78|218
1710155100000|2024-03-11 11:05:00|74.33|73.93|74.32|73.92|74.38|73.98|74.15|73.75|167
1710155400000|2024-03-11 11:10:00|74.34|73.94|74.48|74.08|74.48|74.08|74.32|73.92|105
1710155700000|2024-03-11 11:15:00|74.49|74.09|74.38|73.98|74.49|74.09|74.32|73.92|114
1710156000000|2024-03-11 11:20:00|74.37|73.97|74.42|74.02|74.49|74.09|74.37|73.97|185
1710156300000|2024-03-11 11:25:00|74.41|74.01|74.18|73.78|74.42|74.02|74.15|73.75|207
1710156600000|2024-03-11 11:30:00|74.19|73.79|74.14|73.74|74.23|73.83|74.01|73.61|200
1710156900000|2024-03-11 11:35:00|74.15|73.75|74.31|73.91|74.32|73.92|74.06|73.66|162
1710157200000|2024-03-11 11:40:00|74.32|73.92|74.37|73.97|74.42|74.02|74.25|73.85|174
1710157500000|2024-03-11 11:45:00|74.38|73.98|74.56|74.16|74.58|74.18|74.27|73.87|418
1710157800000|2024-03-11 11:50:00|74.57|74.17|74.18|73.78|74.62|74.22|74.14|73.74|579
1710158100000|2024-03-11 11:55:00|74.17|73.77|73.97|73.57|74.25|73.85|73.61|73.21|676
1710158400000|2024-03-11 12:00:00|73.96|73.56|74.08|73.68|74.13|73.73|73.7|73.3|641
1710158700000|2024-03-11 12:05:00|74.07|73.67|74.23|73.83|74.25|73.85|74.06|73.66|442
1710159000000|2024-03-11 12:10:00|74.24|73.84|74.18|73.78|74.28|73.88|74.13|73.73|381
1710159300000|2024-03-11 12:15:00|74.19|73.79|74.12|73.72|74.25|73.85|73.88|73.48|492
1710159600000|2024-03-11 12:20:00|74.13|73.73|74.14|73.74|74.19|73.79|74.02|73.62|356
1710159900000|2024-03-11 12:25:00|74.13|73.73|74.22|73.82|74.26|73.86|74.12|73.72|467
1710160200000|2024-03-11 12:30:00|74.21|73.81|74.3|73.9|74.31|73.91|74.14|73.74|401
1710160500000|2024-03-11 12:35:00|74.31|73.91|74.22|73.82|74.39|73.99|74.1|73.7|485
1710160800000|2024-03-11 12:40:00|74.21|73.81|74.11|73.71|74.29|73.89|74.07|73.67|432
1710161100000|2024-03-11 12:45:00|74.12|73.72|74.01|73.61|74.2|73.8|74|73.6|358
1710161400000|2024-03-11 12:50:00|74.02|73.62|74.25|73.85|74.26|73.86|74.01|73.61|345
1710161700000|2024-03-11 12:55:00|74.24|73.84|74.23|73.83|74.3|73.9|74.17|73.77|346
1710162000000|2024-03-11 13:00:00|74.22|73.82|74.1|73.7|74.23|73.83|74.03|73.63|457
1710162300000|2024-03-11 13:05:00|74.11|73.71|74.09|73.69|74.16|73.76|73.97|73.57|388
1710162600000|2024-03-11 13:10:00|74.08|73.68|74.1|73.7|74.14|73.74|74|73.6|167
1710162900000|2024-03-11 13:15:00|74.11|73.71|74.11|73.71|74.18|73.78|74.05|73.65|163
1710163200000|2024-03-11 13:20:00|74.16|73.76|74.26|73.86|74.32|73.92|74.11|73.71|390
1710163500000|2024-03-11 13:25:00|74.29|73.89|74.18|73.78|74.29|73.89|74.08|73.68|473
1710163800000|2024-03-11 13:30:00|74.2|73.8|73.97|73.57|74.21|73.81|73.96|73.56|425
1710164100000|2024-03-11 13:35:00|73.98|73.58|74.03|73.63|74.08|73.68|73.94|73.54|457
1710164400000|2024-03-11 13:40:00|74.02|73.62|73.95|73.55|74.04|73.64|73.8|73.4|522
1710164700000|2024-03-11 13:45:00|73.96|73.56|73.52|73.12|74.01|73.61|73.36|72.96|576
1710165000000|2024-03-11 13:50:00|73.53|73.13|73.19|72.79|73.57|73.17|73.02|72.62|611
1710165300000|2024-03-11 13:55:00|73.2|72.8|73.12|72.72|73.33|72.93|73.09|72.69|505
1710165600000|2024-03-11 14:00:00|73.11|72.71|73.42|73.02|73.48|73.08|73.1|72.7|478
1710165900000|2024-03-11 14:05:00|73.43|73.03|73.61|73.21|73.62|73.22|73.37|72.97|358
1710166200000|2024-03-11 14:10:00|73.62|73.22|73.82|73.42|73.84|73.44|73.54|73.14|423
1710166500000|2024-03-11 14:15:00|73.81|73.41|73.91|73.51|74.01|73.61|73.74|73.34|444
1710166800000|2024-03-11 14:20:00|73.92|73.52|73.88|73.48|74.09|73.69|73.85|73.45|484
1710167100000|2024-03-11 14:25:00|73.89|73.49|74.05|73.65|74.08|73.68|73.87|73.47|488
1710167400000|2024-03-11 14:30:00|74.06|73.66|73.84|73.44|74.17|73.77|73.82|73.42|421
1710167700000|2024-03-11 14:35:00|73.85|73.45|73.6|73.2|73.93|73.53|73.48|73.08|615
1710168000000|2024-03-11 14:40:00|73.62|73.22|73.53|73.13|73.78|73.38|73.48|73.08|479
1710168300000|2024-03-11 14:45:00|73.54|73.14|73.48|73.08|73.64|73.24|73.39|72.99|518
1710168600000|2024-03-11 14:50:00|73.49|73.09|73.58|73.18|73.68|73.28|73.48|73.08|467
1710168900000|2024-03-11 14:55:00|73.59|73.19|73.68|73.28|73.74|73.34|73.58|73.18|534
1710169200000|2024-03-11 15:00:00|73.67|73.27|73.59|73.19|73.71|73.31|73.5|73.1|459
1710169500000|2024-03-11 15:05:00|73.61|73.21|73.91|73.51|73.96|73.56|73.51|73.11|530
1710169800000|2024-03-11 15:10:00|73.92|73.52|73.9|73.5|74.01|73.61|73.88|73.48|80
1710170100000|2024-03-11 15:15:00|73.88|73.48|73.67|73.27|73.88|73.48|73.57|73.17|193
1710170400000|2024-03-11 15:20:00|73.68|73.28|73.93|73.53|73.96|73.56|73.6|73.2|411
1710170700000|2024-03-11 15:25:00|73.94|73.54|74.19|73.79|74.19|73.79|73.94|73.54|429
1710171000000|2024-03-11 15:30:00|74.17|73.77|74.36|73.96|74.39|73.99|74.05|73.65|171
1710171300000|2024-03-11 15:35:00|74.35|73.95|74.43|74.03|74.57|74.17|74.18|73.78|319
1710171600000|2024-03-11 15:40:00|74.41|74.01|74.93|74.53|74.93|74.53|74.36|73.96|101
1710171900000|2024-03-11 15:45:00|74.94|74.54|75.8|75.4|75.81|75.41|74.92|74.52|779
1710172200000|2024-03-11 15:50:00|75.81|75.41|75.48|75.08|76.16|75.76|74.95|74.55|748
1710172500000|2024-03-11 15:55:00|75.49|75.09|76.05|75.65|76.32|75.92|75.39|74.99|750
1710172800000|2024-03-11 16:00:00|76.06|75.66|76.05|75.65|77.08|76.68|75.87|75.47|836
1710173100000|2024-03-11 16:05:00|76.06|75.66|76.13|75.73|76.61|76.21|75.88|75.48|815
1710173400000|2024-03-11 16:10:00|76.11|75.71|75.76|75.36|76.21|75.81|75.61|75.21|722
1710173700000|2024-03-11 16:15:00|75.75|75.35|76.87|76.47|76.87|76.47|75.68|75.28|693
1710174000000|2024-03-11 16:20:00|76.9|76.5|77.2|76.8|77.41|77.01|76.58|76.18|384
1710174300000|2024-03-11 16:25:00|77.19|76.79|76.83|76.43|77.45|77.05|76.53|76.13|725
1710174600000|2024-03-11 16:30:00|76.85|76.45|76.53|76.13|77.22|76.82|76.53|76.13|744
1710174900000|2024-03-11 16:35:00|76.55|76.15|76.34|75.94|76.71|76.31|76.22|75.82|702
1710175200000|2024-03-11 16:40:00|76.35|75.95|76.5|76.1|76.66|76.26|76.28|75.88|639
1710175500000|2024-03-11 16:45:00|76.51|76.11|76.12|75.72|76.58|76.18|75.99|75.59|277
1710175800000|2024-03-11 16:50:00|76.15|75.75|76.13|75.73|76.27|75.87|75.96|75.56|685
1710176100000|2024-03-11 16:55:00|76.14|75.74|76.15|75.75|76.56|76.16|76.05|75.65|413
1710176400000|2024-03-11 17:00:00|76.16|75.76|76.16|75.76|76.38|75.98|76.04|75.64|182
1710176700000|2024-03-11 17:05:00|76.18|75.78|76.13|75.73|76.33|75.93|76.05|75.65|509
1710177000000|2024-03-11 17:10:00|76.14|75.74|76.43|76.03|76.51|76.11|76.08|75.68|596
1710177300000|2024-03-11 17:15:00|76.44|76.04|76.18|75.78|76.47|76.07|76.07|75.67|625
1710177600000|2024-03-11 17:20:00|76.17|75.77|75.86|75.46|76.23|75.83|75.84|75.44|542
1710177900000|2024-03-11 17:25:00|75.87|75.47|75.78|75.38|75.96|75.56|75.71|75.31|472
1710178200000|2024-03-11 17:30:00|75.79|75.39|75.7|75.3|75.9|75.5|75.65|75.25|412
1710178500000|2024-03-11 17:35:00|75.69|75.29|76.01|75.61|76.05|75.65|75.66|75.26|422
1710178800000|2024-03-11 17:40:00|76.02|75.62|76.19|75.79|76.2|75.8|75.99|75.59|291
1710179100000|2024-03-11 17:45:00|76.2|75.8|76.25|75.85|76.33|75.93|76.14|75.74|476
1710179400000|2024-03-11 17:50:00|76.24|75.84|76.38|75.98|76.67|76.27|76.21|75.81|457
1710179700000|2024-03-11 17:55:00|76.37|75.97|76.83|76.43|76.84|76.44|76.32|75.92|420
1710180000000|2024-03-11 18:00:00|76.82|76.42|77.37|76.97|77.43|77.03|76.8|76.4|602
1710180300000|2024-03-11 18:05:00|77.36|76.96|77.17|76.77|77.41|77.01|77.15|76.75|416
1710180600000|2024-03-11 18:10:00|77.18|76.78|76.92|76.52|77.21|76.81|76.83|76.43|511
1710180900000|2024-03-11 18:15:00|76.91|76.51|77.63|77.23|77.65|77.25|76.87|76.47|496
1710181200000|2024-03-11 18:20:00|77.64|77.24|77.8|77.4|78.01|77.61|77.62|77.22|678
1710181500000|2024-03-11 18:25:00|77.81|77.41|77.76|77.36|78|77.6|77.72|77.32|629
1710181800000|2024-03-11 18:30:00|77.75|77.35|77.56|77.16|77.78|77.38|77.51|77.11|558
1710182100000|2024-03-11 18:35:00|77.57|77.17|77.59|77.19|77.88|77.48|77.39|76.99|530
1710182400000|2024-03-11 18:40:00|77.6|77.2|77.67|77.27|77.75|77.35|77.58|77.18|469
1710182700000|2024-03-11 18:45:00|77.66|77.26|77.3|76.9|77.66|77.26|77.13|76.73|474
1710183000000|2024-03-11 18:50:00|77.31|76.91|77.33|76.93|77.41|77.01|77.22|76.82|499
1710183300000|2024-03-11 18:55:00|77.34|76.94|77.43|77.03|77.57|77.17|77.3|76.9|383
1710183600000|2024-03-11 19:00:00|77.44|77.04|77.64|77.24|77.7|77.3|77.42|77.02|529
1710183900000|2024-03-11 19:05:00|77.65|77.25|77.44|77.04|77.74|77.34|77.43|77.03|580
1710184200000|2024-03-11 19:10:00|77.46|77.06|77.45|77.05|77.51|77.11|77.33|76.93|519
1710184500000|2024-03-11 19:15:00|77.46|77.06|77.27|76.87|77.53|77.13|77.21|76.81|471
1710184800000|2024-03-11 19:20:00|77.28|76.88|77.61|77.21|77.66|77.26|77.18|76.78|449
1710185100000|2024-03-11 19:25:00|77.62|77.22|77.38|76.98|77.62|77.22|77.36|76.96|412
1710185400000|2024-03-11 19:30:00|77.36|76.96|77.6|77.2|77.68|77.28|77.29|76.89|302
1710185700000|2024-03-11 19:35:00|77.59|77.19|77.4|77|77.65|77.25|77.31|76.91|363
1710186000000|2024-03-11 19:40:00|77.41|77.01|77.81|77.41|77.98|77.58|77.4|77|463
1710186300000|2024-03-11 19:45:00|77.83|77.43|77.54|77.14|77.98|77.58|77.51|77.11|545
1710186600000|2024-03-11 19:50:00|77.53|77.13|77.56|77.16|77.6|77.2|77.4|77|548
1710186900000|2024-03-11 19:55:00|77.57|77.17|77.55|77.15|77.8|77.4|77.43|77.03|424
1710187200000|2024-03-11 20:00:00|77.56|77.16|77.94|77.54|77.98|77.58|77.48|77.08|367
1710187500000|2024-03-11 20:05:00|77.93|77.53|77.94|77.54|78.15|77.75|77.88|77.48|448
1710187800000|2024-03-11 20:10:00|77.92|77.52|77.91|77.51|78.1|77.7|77.91|77.51|208
1710188100000|2024-03-11 20:15:00|77.9|77.5|78.02|77.62|78.1|77.7|77.64|77.24|535
1710188400000|2024-03-11 20:20:00|78.04|77.64|78.09|77.69|78.14|77.74|77.97|77.57|445
1710188700000|2024-03-11 20:25:00|78.11|77.71|77.89|77.49|78.11|77.71|77.86|77.46|516
1710189000000|2024-03-11 20:30:00|77.9|77.5|77.85|77.45|78.03|77.63|77.8|77.4|451
1710189300000|2024-03-11 20:35:00|77.86|77.46|77.7|77.3|77.94|77.54|77.67|77.27|388
1710189600000|2024-03-11 20:40:00|77.73|77.33|77.69|77.29|77.8|77.4|77.64|77.24|89
1710189900000|2024-03-11 20:45:00|77.68|77.28|77.68|77.28|77.71|77.31|77.57|77.17|395
1710190200000|2024-03-11 20:50:00|77.69|77.29|77.61|77.21|77.73|77.33|77.52|77.12|336
1710190500000|2024-03-11 20:55:00|77.62|77.22|77.48|77.08|77.62|77.22|77.37|76.97|239
1710190800000|2024-03-11 21:00:00|77.47|77.07|77.34|76.94|77.48|77.08|77.28|76.88|162
1710191100000|2024-03-11 21:05:00|77.35|76.95|77.34|76.94|77.46|77.06|77.32|76.92|176
1710191400000|2024-03-11 21:10:00|77.35|76.95|77.3|76.9|77.41|77.01|77.24|76.84|171
1710191700000|2024-03-11 21:15:00|77.31|76.91|77.32|76.92|77.37|76.97|77.28|76.88|124
1710192000000|2024-03-11 21:20:00|77.33|76.93|77.39|76.99|77.44|77.04|77.3|76.9|91
1710192300000|2024-03-11 21:25:00|77.38|76.98|77.45|77.05|77.45|77.05|77.36|76.96|83
1710192600000|2024-03-11 21:30:00|77.44|77.04|77.94|77.54|77.94|77.54|77.35|76.95|113
1710192900000|2024-03-11 21:35:00|77.95|77.55|78.48|78.08|78.57|78.17|77.95|77.55|305
1710193200000|2024-03-11 21:40:00|78.5|78.1|78.31|77.91|78.53|78.13|78.3|77.9|124
1710193500000|2024-03-11 21:45:00|78.32|77.92|78.32|77.92|78.33|77.93|78.17|77.77|158
1710193800000|2024-03-11 21:50:00|78.33|77.93|78.14|77.74|78.38|77.98|78.07|77.67|173
1710194100000|2024-03-11 21:55:00|78.15|77.75|78.24|77.84|78.31|77.91|78.1|77.7|139
1710194400000|2024-03-11 22:00:00|78.23|77.83|78.67|78.27|78.67|78.27|78.15|77.75|240
1710194700000|2024-03-11 22:05:00|78.65|78.25|78.56|78.16|78.7|78.3|78.51|78.11|391
1710195000000|2024-03-11 22:10:00|78.54|78.14|78.52|78.12|78.69|78.29|78.48|78.08|474
1710195300000|2024-03-11 22:15:00|78.54|78.14|78.7|78.3|78.86|78.46|78.5|78.1|576
1710195600000|2024-03-11 22:20:00|78.69|78.29|78.74|78.34|78.85|78.45|78.63|78.23|479
1710195900000|2024-03-11 22:25:00|78.73|78.33|78.79|78.39|78.98|78.58|78.72|78.32|428
1710196200000|2024-03-11 22:30:00|78.78|78.38|78.22|77.82|78.85|78.45|78.22|77.82|326
1710196500000|2024-03-11 22:35:00|78.21|77.81|78.41|78.01|78.52|78.12|78.13|77.73|370
1710196800000|2024-03-11 22:40:00|78.42|78.02|78.5|78.1|78.74|78.34|78.34|77.94|418
1710197100000|2024-03-11 22:45:00|78.49|78.09|78.54|78.14|78.57|78.17|78.29|77.89|491
1710197400000|2024-03-11 22:50:00|78.55|78.15|78.52|78.12|78.62|78.22|78.39|77.99|296
1710197700000|2024-03-11 22:55:00|78.53|78.13|78.52|78.12|78.58|78.18|78.42|78.02|180
1710198000000|2024-03-11 23:00:00|78.53|78.13|78.5|78.1|78.73|78.33|78.48|78.08|250
1710198300000|2024-03-11 23:05:00|78.51|78.11|78.41|78.01|78.69|78.29|78.4|78|277
1710198600000|2024-03-11 23:10:00|78.4|78|78.44|78.04|78.56|78.16|78.39|77.99|218
1710198900000|2024-03-11 23:15:00|78.45|78.05|78.23|77.83|78.45|78.05|78.23|77.83|263
1710199200000|2024-03-11 23:20:00|78.24|77.84|78.15|77.75|78.37|77.97|78.12|77.72|176
1710199500000|2024-03-11 23:25:00|78.16|77.76|78.22|77.82|78.24|77.84|78.09|77.69|355
1710199800000|2024-03-11 23:30:00|78.21|77.81|77.86|77.46|78.24|77.84|77.83|77.43|302
1710200100000|2024-03-11 23:35:00|77.87|77.47|77.86|77.46|77.9|77.5|77.78|77.38|163
1710200400000|2024-03-11 23:40:00|77.85|77.45|77.91|77.51|77.95|77.55|77.79|77.39|97
1710200700000|2024-03-11 23:45:00|77.89|77.49|77.69|77.29|77.92|77.52|77.59|77.19|302
1710201000000|2024-03-11 23:50:00|77.7|77.3|77.57|77.17|77.73|77.33|77.52|77.12|385
1710201300000|2024-03-11 23:55:00|77.58|77.18|77.71|77.31|77.71|77.31|77.48|77.08|277
1710201600000|2024-03-12 00:00:00|77.73|77.33|77.35|76.95|77.81|77.41|77.3|76.9|425
1710201900000|2024-03-12 00:05:00|77.36|76.96|77.5|77.1|77.58|77.18|77.3|76.9|479
1710202200000|2024-03-12 00:10:00|77.49|77.09|77.23|76.83|77.56|77.16|77.23|76.83|83
1710202500000|2024-03-12 00:15:00|77.21|76.81|77.17|76.77|77.31|76.91|77.11|76.71|202
1710202800000|2024-03-12 00:20:00|77.18|76.78|77.29|76.89|77.38|76.98|77.13|76.73|437
1710203100000|2024-03-12 00:25:00|77.3|76.9|77.22|76.82|77.32|76.92|77.11|76.71|346
1710203400000|2024-03-12 00:30:00|77.23|76.83|77.22|76.82|77.23|76.83|76.92|76.52|389
1710203700000|2024-03-12 00:35:00|77.21|76.81|77.18|76.78|77.21|76.81|77.01|76.61|299
1710204000000|2024-03-12 00:40:00|77.17|76.77|77.14|76.74|77.32|76.92|77.07|76.67|446
1710204300000|2024-03-12 00:45:00|77.13|76.73|76.91|76.51|77.14|76.74|76.82|76.42|76
1710204600000|2024-03-12 00:50:00|76.9|76.5|76.78|76.38|76.96|76.56|76.65|76.25|509
1710204900000|2024-03-12 00:55:00|76.77|76.37|76.51|76.11|76.81|76.41|76.5|76.1|541
1710205200000|2024-03-12 01:00:00|76.5|76.1|76.78|76.38|76.79|76.39|76.46|76.06|349
1710205500000|2024-03-12 01:05:00|76.79|76.39|76.7|76.3|76.81|76.41|76.6|76.2|518
1710205800000|2024-03-12 01:10:00|76.69|76.29|76.59|76.19|76.74|76.34|76.47|76.07|395
1710206100000|2024-03-12 01:15:00|76.6|76.2|76.65|76.25|76.65|76.25|76.47|76.07|308
1710206400000|2024-03-12 01:20:00|76.66|76.26|76.93|76.53|76.94|76.54|76.58|76.18|386
1710206700000|2024-03-12 01:25:00|76.92|76.52|76.83|76.43|76.95|76.55|76.82|76.42|294
1710207000000|2024-03-12 01:30:00|76.81|76.41|76.73|76.33|76.82|76.42|76.62|76.22|131
1710207300000|2024-03-12 01:35:00|76.74|76.34|76.69|76.29|76.8|76.4|76.69|76.29|168
1710207600000|2024-03-12 01:40:00|76.68|76.28|76.78|76.38|76.78|76.38|76.58|76.18|280
1710207900000|2024-03-12 01:45:00|76.79|76.39|76.69|76.29|76.86|76.46|76.64|76.24|393
1710208200000|2024-03-12 01:50:00|76.68|76.28|76.61|76.21|76.7|76.3|76.6|76.2|273
1710208500000|2024-03-12 01:55:00|76.62|76.22|76.54|76.14|76.64|76.24|76.53|76.13|284
1710208800000|2024-03-12 02:00:00|76.56|76.16|76.43|76.03|76.56|76.16|76.33|75.93|368
1710209100000|2024-03-12 02:05:00|76.44|76.04|76.63|76.23|76.64|76.24|76.34|75.94|217
1710209400000|2024-03-12 02:10:00|76.64|76.24|76.57|76.17|76.7|76.3|76.57|76.17|181
1710209700000|2024-03-12 02:15:00|76.58|76.18|76.73|76.33|76.76|76.36|76.57|76.17|235
1710210000000|2024-03-12 02:20:00|76.72|76.32|77.02|76.62|77.03|76.63|76.69|76.29|197
1710210300000|2024-03-12 02:25:00|77.03|76.63|77.03|76.63|77.17|76.77|77.02|76.62|181
1710210600000|2024-03-12 02:30:00|77.02|76.62|77.04|76.64|77.06|76.66|76.91|76.51|280
1710210900000|2024-03-12 02:35:00|77.05|76.65|77.18|76.78|77.25|76.85|76.97|76.57|216
1710211200000|2024-03-12 02:40:00|77.19|76.79|77.21|76.81|77.28|76.88|77.14|76.74|156
1710211500000|2024-03-12 02:45:00|77.22|76.82|77.33|76.93|77.36|76.96|77.07|76.67|168
1710211800000|2024-03-12 02:50:00|77.32|76.92|77.2|76.8|77.34|76.94|77.13|76.73|229
1710212100000|2024-03-12 02:55:00|77.18|76.78|77.23|76.83|77.29|76.89|77.17|76.77|147
1710212400000|2024-03-12 03:00:00|77.22|76.82|77.16|76.76|77.23|76.83|77.05|76.65|136
1710212700000|2024-03-12 03:05:00|77.17|76.77|77.06|76.66|77.26|76.86|76.95|76.55|303
1710213000000|2024-03-12 03:10:00|77.05|76.65|76.98|76.58|77.08|76.68|76.91|76.51|243
1710213300000|2024-03-12 03:15:00|76.96|76.56|76.77|76.37|77.03|76.63|76.64|76.24|191
1710213600000|2024-03-12 03:20:00|76.76|76.36|76.3|75.9|76.8|76.4|75.94|75.54|537
1710213900000|2024-03-12 03:25:00|76.29|75.89|76.21|75.81|76.4|76|76.16|75.76|544
1710214200000|2024-03-12 03:30:00|76.18|75.78|76.41|76.01|76.49|76.09|76.1|75.7|527
1710214500000|2024-03-12 03:35:00|76.42|76.02|76.28|75.88|76.48|76.08|76.23|75.83|430
1710214800000|2024-03-12 03:40:00|76.29|75.89|76.25|75.85|76.31|75.91|76.12|75.72|358
1710215100000|2024-03-12 03:45:00|76.26|75.86|76.1|75.7|76.39|75.99|76.08|75.68|227
1710215400000|2024-03-12 03:50:00|76.09|75.69|75.83|75.43|76.2|75.8|75.78|75.38|453
1710215700000|2024-03-12 03:55:00|75.81|75.41|75.95|75.55|76.02|75.62|75.75|75.35|586
1710216000000|2024-03-12 04:00:00|75.94|75.54|75.77|75.37|76.29|75.89|75.75|75.35|543
1710216300000|2024-03-12 04:05:00|75.78|75.38|76.08|75.68|76.12|75.72|75.63|75.23|490
1710216600000|2024-03-12 04:10:00|76.07|75.67|76.29|75.89|76.31|75.91|76|75.6|260
1710216900000|2024-03-12 04:15:00|76.28|75.88|76.57|76.17|76.62|76.22|76.22|75.82|228
1710217200000|2024-03-12 04:20:00|76.56|76.16|76.47|76.07|76.59|76.19|76.46|76.06|175
1710217500000|2024-03-12 04:25:00|76.48|76.08|76.41|76.01|76.53|76.13|76.36|75.96|143
1710217800000|2024-03-12 04:30:00|76.38|75.98|76.31|75.91|76.48|76.08|76.28|75.88|113
1710218100000|2024-03-12 04:35:00|76.32|75.92|76.29|75.89|76.4|76|76.21|75.81|256
1710218400000|2024-03-12 04:40:00|76.28|75.88|76.5|76.1|76.52|76.12|76.24|75.84|215
1710218700000|2024-03-12 04:45:00|76.49|76.09|76.69|76.29|76.74|76.34|76.49|76.09|254
1710219000000|2024-03-12 04:50:00|76.7|76.3|76.67|76.27|76.81|76.41|76.6|76.2|282
1710219300000|2024-03-12 04:55:00|76.66|76.26|76.56|76.16|76.68|76.28|76.49|76.09|175
1710219600000|2024-03-12 05:00:00|76.57|76.17|76.54|76.14|76.59|76.19|76.47|76.07|230
1710219900000|2024-03-12 05:05:00|76.56|76.16|76.47|76.07|76.57|76.17|76.41|76.01|116
1710220200000|2024-03-12 05:10:00|76.46|76.06|76.54|76.14|76.64|76.24|76.45|76.05|152
1710220500000|2024-03-12 05:15:00|76.55|76.15|76.74|76.34|76.76|76.36|76.54|76.14|171
1710220800000|2024-03-12 05:20:00|76.73|76.33|76.68|76.28|76.74|76.34|76.66|76.26|81
1710221100000|2024-03-12 05:25:00|76.69|76.29|76.68|76.28|76.74|76.34|76.66|76.26|97
1710221400000|2024-03-12 05:30:00|76.69|76.29|76.4|76|76.7|76.3|76.38|75.98|297
1710221700000|2024-03-12 05:35:00|76.39|75.99|76.47|76.07|76.51|76.11|76.34|75.94|223
1710222000000|2024-03-12 05:40:00|76.46|76.06|76.57|76.17|76.65|76.25|76.43|76.03|249
1710222300000|2024-03-12 05:45:00|76.56|76.16|76.51|76.11|76.57|76.17|76.41|76.01|157
1710222600000|2024-03-12 05:50:00|76.5|76.1|76.48|76.08|76.53|76.13|76.46|76.06|71
1710222900000|2024-03-12 05:55:00|76.49|76.09|76.47|76.07|76.51|76.11|76.39|75.99|64
1710223200000|2024-03-12 06:00:00|76.46|76.06|76.17|75.77|76.49|76.09|76.16|75.76|228
1710223500000|2024-03-12 06:05:00|76.18|75.78|75.99|75.59|76.2|75.8|75.99|75.59|340
1710223800000|2024-03-12 06:10:00|76|75.6|75.48|75.08|76.04|75.64|75.46|75.06|332
1710224100000|2024-03-12 06:15:00|75.49|75.09|75.48|75.08|75.52|75.12|75.22|74.82|479
1710224400000|2024-03-12 06:20:00|75.49|75.09|75.33|74.93|75.52|75.12|75.28|74.88|347
1710224700000|2024-03-12 06:25:00|75.32|74.92|75.03|74.63|75.41|75.01|75.03|74.63|446
1710225000000|2024-03-12 06:30:00|75.04|74.64|75.13|74.73|75.26|74.86|74.88|74.48|265
1710225300000|2024-03-12 06:35:00|75.14|74.74|75|74.6|75.19|74.79|74.86|74.46|279
1710225600000|2024-03-12 06:40:00|75.02|74.62|74.95|74.55|75.04|74.64|74.89|74.49|233
1710225900000|2024-03-12 06:45:00|74.96|74.56|75.37|74.97|75.37|74.97|74.92|74.52|336
1710226200000|2024-03-12 06:50:00|75.38|74.98|75.69|75.29|75.7|75.3|75.38|74.98|288
1710226500000|2024-03-12 06:55:00|75.68|75.28|75.69|75.29|75.71|75.31|75.56|75.16|246
1710226800000|2024-03-12 07:00:00|75.68|75.28|75.32|74.92|75.69|75.29|75.32|74.92|281
1710227100000|2024-03-12 07:05:00|75.33|74.93|75.37|74.97|75.43|75.03|75.29|74.89|130
1710227400000|2024-03-12 07:10:00|75.38|74.98|75.6|75.2|75.63|75.23|75.38|74.98|222
1710227700000|2024-03-12 07:15:00|75.59|75.19|75.78|75.38|75.81|75.41|75.57|75.17|148
1710228000000|2024-03-12 07:20:00|75.79|75.39|75.72|75.32|75.87|75.47|75.71|75.31|159
1710228300000|2024-03-12 07:25:00|75.73|75.33|75.67|75.27|75.75|75.35|75.51|75.11|167
1710228600000|2024-03-12 07:30:00|75.66|75.26|75.72|75.32|75.74|75.34|75.53|75.13|186
1710228900000|2024-03-12 07:35:00|75.74|75.34|75.48|75.08|75.74|75.34|75.41|75.01|276
1710229200000|2024-03-12 07:40:00|75.47|75.07|75.56|75.16|75.56|75.16|75.44|75.04|230
1710229500000|2024-03-12 07:45:00|75.55|75.15|75.46|75.06|75.56|75.16|75.4|75|237
1710229800000|2024-03-12 07:50:00|75.44|75.04|75.6|75.2|75.67|75.27|75.39|74.99|244
1710230100000|2024-03-12 07:55:00|75.61|75.21|75.39|74.99|75.61|75.21|75.38|74.98|216
1710230400000|2024-03-12 08:00:00|75.38|74.98|75.14|74.74|75.49|75.09|75.06|74.66|470
1710230700000|2024-03-12 08:05:00|75.15|74.75|74.66|74.26|75.19|74.79|74.63|74.23|649
1710231000000|2024-03-12 08:10:00|74.65|74.25|74.02|73.62|74.72|74.32|74|73.6|734
1710231300000|2024-03-12 08:15:00|74.01|73.61|74.57|74.17|74.57|74.17|74.01|73.61|652
1710231600000|2024-03-12 08:20:00|74.56|74.16|74.15|73.75|74.57|74.17|73.87|73.47|650
1710231900000|2024-03-12 08:25:00|74.16|73.76|73.74|73.34|74.22|73.82|73.46|73.06|758
1710232200000|2024-03-12 08:30:00|73.73|73.33|74.13|73.73|74.24|73.84|73.73|73.33|663
1710232500000|2024-03-12 08:35:00|74.12|73.72|74.13|73.73|74.17|73.77|73.9|73.5|608
1710232800000|2024-03-12 08:40:00|74.12|73.72|74.36|73.96|74.38|73.98|74.02|73.62|503
1710233100000|2024-03-12 08:45:00|74.34|73.94|74.29|73.89|74.54|74.14|74.14|73.74|575
1710233400000|2024-03-12 08:50:00|74.28|73.88|74.36|73.96|74.46|74.06|74.25|73.85|394
1710233700000|2024-03-12 08:55:00|74.35|73.95|74.41|74.01|74.42|74.02|74.26|73.86|332
1710234000000|2024-03-12 09:00:00|74.4|74|74.47|74.07|74.54|74.14|74.4|74|304
1710234300000|2024-03-12 09:05:00|74.48|74.08|74.41|74.01|74.53|74.13|74.33|73.93|430
1710234600000|2024-03-12 09:10:00|74.39|73.99|74.71|74.31|74.74|74.34|74.39|73.99|292
1710234900000|2024-03-12 09:15:00|74.72|74.32|74.86|74.46|74.86|74.46|74.68|74.28|235
1710235200000|2024-03-12 09:20:00|74.85|74.45|74.98|74.58|75|74.6|74.75|74.35|155
1710235500000|2024-03-12 09:25:00|74.99|74.59|74.95|74.55|74.99|74.59|74.92|74.52|250
1710235800000|2024-03-12 09:30:00|74.96|74.56|74.82|74.42|74.96|74.56|74.71|74.31|462
1710236100000|2024-03-12 09:35:00|74.83|74.43|74.65|74.25|74.84|74.44|74.64|74.24|283
1710236400000|2024-03-12 09:40:00|74.66|74.26|74.76|74.36|74.78|74.38|74.65|74.25|95
1710236700000|2024-03-12 09:45:00|74.75|74.35|74.87|74.47|74.94|74.54|74.74|74.34|172
1710237000000|2024-03-12 09:50:00|74.86|74.46|74.72|74.32|74.88|74.48|74.67|74.27|285
1710237300000|2024-03-12 09:55:00|74.73|74.33|74.7|74.3|74.74|74.34|74.64|74.24|206
1710237600000|2024-03-12 10:00:00|74.68|74.28|74.73|74.33|74.81|74.41|74.57|74.17|207
1710237900000|2024-03-12 10:05:00|74.72|74.32|74.79|74.39|74.81|74.41|74.71|74.31|53
1710238200000|2024-03-12 10:10:00|74.78|74.38|74.64|74.24|74.78|74.38|74.63|74.23|148
1710238500000|2024-03-12 10:15:00|74.65|74.25|74.62|74.22|74.7|74.3|74.54|74.14|141
1710238800000|2024-03-12 10:20:00|74.61|74.21|74.42|74.02|74.62|74.22|74.35|73.95|158
1710239100000|2024-03-12 10:25:00|74.41|74.01|74.42|74.02|74.42|74.02|74.28|73.88|198
1710239400000|2024-03-12 10:30:00|74.41|74.01|74.53|74.13|74.53|74.13|74.41|74.01|137
1710239700000|2024-03-12 10:35:00|74.52|74.12|74.54|74.14|74.6|74.2|74.42|74.02|192
1710240000000|2024-03-12 10:40:00|74.53|74.13|74.56|74.16|74.56|74.16|74.45|74.05|71
1710240300000|2024-03-12 10:45:00|74.57|74.17|74.77|74.37|74.78|74.38|74.57|74.17|168
1710240600000|2024-03-12 10:50:00|74.76|74.36|74.82|74.42|74.85|74.45|74.72|74.32|185
1710240900000|2024-03-12 10:55:00|74.85|74.45|74.84|74.44|74.89|74.49|74.7|74.3|384
1710241200000|2024-03-12 11:00:00|74.83|74.43|74.76|74.36|74.88|74.48|74.73|74.33|321
1710241500000|2024-03-12 11:05:00|74.77|74.37|75.05|74.65|75.05|74.65|74.76|74.36|180
1710241800000|2024-03-12 11:10:00|75.04|74.64|75.01|74.61|75.14|74.74|74.99|74.59|138
1710242100000|2024-03-12 11:15:00|75|74.6|75.12|74.72|75.19|74.79|74.81|74.41|136
1710242400000|2024-03-12 11:20:00|75.11|74.71|75.51|75.11|75.54|75.14|75.1|74.7|513
1710242700000|2024-03-12 11:25:00|75.5|75.1|75.28|74.88|75.56|75.16|75.24|74.84|544
1710243000000|2024-03-12 11:30:00|75.27|74.87|75.43|75.03|75.46|75.06|75.25|74.85|167
1710243300000|2024-03-12 11:35:00|75.41|75.01|75.34|74.94|75.44|75.04|75.23|74.83|358
1710243600000|2024-03-12 11:40:00|75.35|74.95|75.49|75.09|75.5|75.1|75.25|74.85|136
1710243900000|2024-03-12 11:45:00|75.5|75.1|75.1|74.7|75.54|75.14|75.04|74.64|433
1710244200000|2024-03-12 11:50:00|75.09|74.69|75.09|74.69|75.12|74.72|74.91|74.51|318
1710244500000|2024-03-12 11:55:00|75.07|74.67|75.01|74.61|75.08|74.68|74.97|74.57|233
1710244800000|2024-03-12 12:00:00|75.02|74.62|75.31|74.91|75.32|74.92|75|74.6|349
1710245100000|2024-03-12 12:05:00|75.3|74.9|74.8|74.4|75.3|74.9|74.68|74.28|185
1710245400000|2024-03-12 12:10:00|74.79|74.39|74.69|74.29|74.82|74.42|74.64|74.24|297
1710245700000|2024-03-12 12:15:00|74.68|74.28|74.44|74.04|74.71|74.31|74.35|73.95|398
1710246000000|2024-03-12 12:20:00|74.43|74.03|73.97|73.57|74.46|74.06|73.93|73.53|539
1710246300000|2024-03-12 12:25:00|73.96|73.56|73.93|73.53|74.13|73.73|73.85|73.45|603
1710246600000|2024-03-12 12:30:00|73.94|73.54|74.71|74.31|74.98|74.58|73.72|73.32|737
1710246900000|2024-03-12 12:35:00|74.72|74.32|74.81|74.41|74.9|74.5|74.55|74.15|648
1710247200000|2024-03-12 12:40:00|74.8|74.4|75.09|74.69|75.22|74.82|74.74|74.34|375
1710247500000|2024-03-12 12:45:00|75.08|74.68|75.14|74.74|75.35|74.95|74.92|74.52|558
1710247800000|2024-03-12 12:50:00|75.15|74.75|75.17|74.77|75.35|74.95|75.11|74.71|461
1710248100000|2024-03-12 12:55:00|75.16|74.76|75.31|74.91|75.47|75.07|75.11|74.71|466
1710248400000|2024-03-12 13:00:00|75.29|74.89|74.96|74.56|75.35|74.95|74.84|74.44|417
1710248700000|2024-03-12 13:05:00|74.98|74.58|75.09|74.69|75.13|74.73|74.77|74.37|445
1710249000000|2024-03-12 13:10:00|75.08|74.68|75.3|74.9|75.3|74.9|74.97|74.57|313
1710249300000|2024-03-12 13:15:00|75.29|74.89|75.04|74.64|75.37|74.97|74.93|74.53|220
1710249600000|2024-03-12 13:20:00|75.03|74.63|75.03|74.63|75.1|74.7|74.93|74.53|183
1710249900000|2024-03-12 13:25:00|75.04|74.64|75.32|74.92|75.32|74.92|75.04|74.64|188
1710250200000|2024-03-12 13:30:00|75.31|74.91|75.48|75.08|75.52|75.12|75.21|74.81|263
1710250500000|2024-03-12 13:35:00|75.47|75.07|74.79|74.39|75.47|75.07|74.78|74.38|430
1710250800000|2024-03-12 13:40:00|74.8|74.4|74.66|74.26|74.92|74.52|74.64|74.24|452
1710251100000|2024-03-12 13:45:00|74.67|74.27|74.79|74.39|74.84|74.44|74.4|74|464
1710251400000|2024-03-12 13:50:00|74.78|74.38|75.12|74.72|75.16|74.76|74.71|74.31|344
1710251700000|2024-03-12 13:55:00|75.13|74.73|75.09|74.69|75.18|74.78|74.89|74.49|254
1710252000000|2024-03-12 14:00:00|75.1|74.7|75.38|74.98|75.38|74.98|74.81|74.41|293
1710252300000|2024-03-12 14:05:00|75.4|75|74.67|74.27|75.92|75.52|74.62|74.22|667
1710252600000|2024-03-12 14:10:00|74.66|74.26|74.2|73.8|74.87|74.47|74.11|73.71|787
1710252900000|2024-03-12 14:15:00|74.21|73.81|74.22|73.82|74.54|74.14|73.97|73.57|778
1710253200000|2024-03-12 14:20:00|74.2|73.8|74.45|74.05|74.45|74.05|74.04|73.64|793
1710253500000|2024-03-12 14:25:00|74.49|74.09|74.62|74.22|74.74|74.34|74.48|74.08|684
1710253800000|2024-03-12 14:30:00|74.63|74.23|74.42|74.02|74.96|74.56|74.24|73.84|718
1710254100000|2024-03-12 14:35:00|74.43|74.03|74.46|74.06|74.71|74.31|74.39|73.99|660
1710254400000|2024-03-12 14:40:00|74.45|74.05|74.47|74.07|74.61|74.21|74.32|73.92|594
1710254700000|2024-03-12 14:45:00|74.45|74.05|74.34|73.94|74.7|74.3|74.24|73.84|609
1710255000000|2024-03-12 14:50:00|74.36|73.96|74.29|73.89|74.39|73.99|74.06|73.66|528
1710255300000|2024-03-12 14:55:00|74.28|73.88|74.06|73.66|74.47|74.07|73.99|73.59|515
1710255600000|2024-03-12 15:00:00|74.07|73.67|74.17|73.77|74.24|73.84|73.5|73.1|742
1710255900000|2024-03-12 15:05:00|74.18|73.78|74.68|74.28|74.7|74.3|73.93|73.53|607
1710256200000|2024-03-12 15:10:00|74.66|74.26|74.86|74.46|74.94|74.54|74.51|74.11|564
1710256500000|2024-03-12 15:15:00|74.85|74.45|74.56|74.16|74.91|74.51|74.41|74.01|323
1710256800000|2024-03-12 15:20:00|74.57|74.17|74.83|74.43|74.85|74.45|74.53|74.13|227
1710257100000|2024-03-12 15:25:00|74.82|74.42|74.93|74.53|74.93|74.53|74.72|74.32|167
1710257400000|2024-03-12 15:30:00|74.94|74.54|74.97|74.57|74.99|74.59|74.79|74.39|174
1710257700000|2024-03-12 15:35:00|74.96|74.56|74.92|74.52|74.98|74.58|74.71|74.31|210
1710258000000|2024-03-12 15:40:00|74.93|74.53|74.88|74.48|74.98|74.58|74.66|74.26|171
1710258300000|2024-03-12 15:45:00|74.79|74.39|74.73|74.33|74.83|74.43|74.69|74.29|228
1710258600000|2024-03-12 15:50:00|74.74|74.34|74.71|74.31|74.94|74.54|74.64|74.24|177
1710258900000|2024-03-12 15:55:00|74.7|74.3|74.73|74.33|74.85|74.45|74.64|74.24|189
1710259200000|2024-03-12 16:00:00|74.74|74.34|74.92|74.52|75.1|74.7|74.72|74.32|280
1710259500000|2024-03-12 16:05:00|74.91|74.51|74.67|74.27|74.94|74.54|74.55|74.15|219
1710259800000|2024-03-12 16:10:00|74.66|74.26|74.48|74.08|74.68|74.28|74.31|73.91|273
1710260100000|2024-03-12 16:15:00|74.58|74.18|74.15|73.75|74.58|74.18|74.05|73.65|254
1710260400000|2024-03-12 16:20:00|74.17|73.77|73.53|73.13|74.25|73.85|73.53|73.13|553
1710260700000|2024-03-12 16:25:00|73.54|73.14|73.6|73.2|73.81|73.41|72.83|72.43|681
1710261000000|2024-03-12 16:30:00|73.61|73.21|73.74|73.34|73.81|73.41|72.99|72.59|638
1710261300000|2024-03-12 16:35:00|73.75|73.35|73.29|72.89|73.98|73.58|73.28|72.88|409
1710261600000|2024-03-12 16:40:00|73.3|72.9|73.42|73.02|73.49|73.09|73.15|72.75|333
1710261900000|2024-03-12 16:45:00|73.39|72.99|73.6|73.2|73.83|73.43|73.32|72.92|240
1710262200000|2024-03-12 16:50:00|73.59|73.19|73.03|72.63|73.6|73.2|72.96|72.56|295
1710262500000|2024-03-12 16:55:00|73.04|72.64|73.12|72.72|73.27|72.87|72.91|72.51|205
1710262800000|2024-03-12 17:00:00|73.13|72.73|73.07|72.67|73.31|72.91|72.79|72.39|362
1710263100000|2024-03-12 17:05:00|73.09|72.69|72.24|71.84|73.09|72.69|72.05|71.65|709
1710263400000|2024-03-12 17:10:00|72.25|71.85|72.46|72.06|72.83|72.43|72.14|71.74|554
1710263700000|2024-03-12 17:15:00|72.48|72.08|71.97|71.57|72.67|72.27|71.92|71.52|622
1710264000000|2024-03-12 17:20:00|71.96|71.56|71.98|71.58|72.18|71.78|70.56|70.16|852
1710264300000|2024-03-12 17:25:00|71.97|71.57|71.71|71.31|72.24|71.84|71.6|71.2|699
1710264600000|2024-03-12 17:30:00|71.73|71.33|72.69|72.29|72.74|72.34|71.73|71.33|321
1710264900000|2024-03-12 17:35:00|72.77|72.37|73.09|72.69|73.27|72.87|72.52|72.12|336
1710265200000|2024-03-12 17:40:00|73.11|72.71|73.2|72.8|73.29|72.89|72.93|72.53|368
1710265500000|2024-03-12 17:45:00|73.21|72.81|73.48|73.08|73.59|73.19|73.14|72.74|322
1710265800000|2024-03-12 17:50:00|73.47|73.07|73.48|73.08|73.73|73.33|73.36|72.96|303
1710266100000|2024-03-12 17:55:00|73.49|73.09|73.88|73.48|73.88|73.48|73.32|72.92|311
1710266400000|2024-03-12 18:00:00|73.91|73.51|73.85|73.45|74.01|73.61|73.53|73.13|541
1710266700000|2024-03-12 18:05:00|73.84|73.44|73.85|73.45|73.93|73.53|73.57|73.17|526
1710267000000|2024-03-12 18:10:00|73.86|73.46|73.77|73.37|73.93|73.53|73.72|73.32|274
1710267300000|2024-03-12 18:15:00|73.78|73.38|73.81|73.41|73.85|73.45|73.53|73.13|583
1710267600000|2024-03-12 18:20:00|73.8|73.4|73.6|73.2|73.95|73.55|73.58|73.18|450
1710267900000|2024-03-12 18:25:00|73.61|73.21|73.84|73.44|73.93|73.53|73.61|73.21|266
1710268200000|2024-03-12 18:30:00|73.85|73.45|74.23|73.83|74.23|73.83|73.85|73.45|204
1710268500000|2024-03-12 18:35:00|74.22|73.82|74.09|73.69|74.24|73.84|73.98|73.58|258
1710268800000|2024-03-12 18:40:00|74.08|73.68|74.02|73.62|74.16|73.76|73.98|73.58|369
1710269100000|2024-03-12 18:45:00|74.04|73.64|74.08|73.68|74.18|73.78|74.02|73.62|198
1710269400000|2024-03-12 18:50:00|74.07|73.67|74.23|73.83|74.33|73.93|74.03|73.63|178
1710269700000|2024-03-12 18:55:00|74.24|73.84|74.31|73.91|74.33|73.93|74.2|73.8|207
1710270000000|2024-03-12 19:00:00|74.32|73.92|74.19|73.79|74.32|73.92|74.04|73.64|230
1710270300000|2024-03-12 19:05:00|74.2|73.8|74.35|73.95|74.35|73.95|74.15|73.75|84
1710270600000|2024-03-12 19:10:00|74.38|73.98|74.39|73.99|74.42|74.02|74.32|73.92|71
1710270900000|2024-03-12 19:15:00|74.38|73.98|74.28|73.88|74.39|73.99|74.22|73.82|134
1710271200000|2024-03-12 19:20:00|74.29|73.89|74.41|74.01|74.41|74.01|74.21|73.81|267
1710271500000|2024-03-12 19:25:00|74.42|74.02|74.49|74.09|74.51|74.11|74.33|73.93|417
1710271800000|2024-03-12 19:30:00|74.5|74.1|74.49|74.09|74.6|74.2|74.46|74.06|253
1710272100000|2024-03-12 19:35:00|74.51|74.11|74.64|74.24|74.67|74.27|74.47|74.07|255
1710272400000|2024-03-12 19:40:00|74.65|74.25|74.77|74.37|74.82|74.42|74.64|74.24|329
1710272700000|2024-03-12 19:45:00|74.78|74.38|74.84|74.44|74.87|74.47|74.67|74.27|426
1710273000000|2024-03-12 19:50:00|74.83|74.43|74.88|74.48|74.88|74.48|74.71|74.31|193
1710273300000|2024-03-12 19:55:00|74.87|74.47|74.9|74.5|74.91|74.51|74.83|74.43|149
1710273600000|2024-03-12 20:00:00|74.91|74.51|74.59|74.19|74.91|74.51|74.47|74.07|421
1710273900000|2024-03-12 20:05:00|74.57|74.17|74.49|74.09|74.59|74.19|74.45|74.05|388
1710274200000|2024-03-12 20:10:00|74.47|74.07|74.38|73.98|74.5|74.1|74.33|73.93|273
1710274500000|2024-03-12 20:15:00|74.39|73.99|74.37|73.97|74.43|74.03|74.26|73.86|157
1710274800000|2024-03-12 20:20:00|74.38|73.98|74.36|73.96|74.42|74.02|74.24|73.84|99
1710275100000|2024-03-12 20:25:00|74.35|73.95|74.11|73.71|74.35|73.95|73.91|73.51|344
1710275400000|2024-03-12 20:30:00|74.1|73.7|73.8|73.4|74.16|73.76|73.64|73.24|512
1710275700000|2024-03-12 20:35:00|73.81|73.41|73.97|73.57|73.97|73.57|73.69|73.29|475
1710276000000|2024-03-12 20:40:00|73.98|73.58|73.97|73.57|74.06|73.66|73.94|73.54|284
1710276300000|2024-03-12 20:45:00|73.99|73.59|73.77|73.37|74|73.6|73.67|73.27|479
1710276600000|2024-03-12 20:50:00|73.78|73.38|73.82|73.42|73.83|73.43|73.56|73.16|355
1710276900000|2024-03-12 20:55:00|73.81|73.41|73.74|73.34|73.86|73.46|73.72|73.32|380
1710277200000|2024-03-12 21:00:00|73.73|73.33|73.85|73.45|73.86|73.46|73.68|73.28|235
1710277500000|2024-03-12 21:05:00|73.86|73.46|73.75|73.35|73.96|73.56|73.67|73.27|257
1710277800000|2024-03-12 21:10:00|73.74|73.34|73.87|73.47|73.9|73.5|73.74|73.34|156
1710278100000|2024-03-12 21:15:00|73.88|73.48|73.86|73.46|73.93|73.53|73.83|73.43|65
1710278400000|2024-03-12 21:20:00|73.85|73.45|73.6|73.2|73.86|73.46|73.55|73.15|103
1710278700000|2024-03-12 21:25:00|73.61|73.21|73.77|73.37|73.86|73.46|73.58|73.18|96
1710279000000|2024-03-12 21:30:00|73.76|73.36|73.65|73.25|73.91|73.51|73.64|73.24|94
1710279300000|2024-03-12 21:35:00|73.66|73.26|73.87|73.47|73.97|73.57|73.66|73.26|107
1710279600000|2024-03-12 21:40:00|73.86|73.46|73.99|73.59|74.01|73.61|73.86|73.46|63
1710279900000|2024-03-12 21:45:00|74|73.6|74.06|73.66|74.1|73.7|73.99|73.59|34
1710280200000|2024-03-12 21:50:00|74.05|73.65|74.15|73.75|74.15|73.75|74.05|73.65|77
1710280500000|2024-03-12 21:55:00|74.14|73.74|74.03|73.63|74.23|73.83|73.99|73.59|137
1710280800000|2024-03-12 22:00:00|74.04|73.64|74.18|73.78|74.25|73.85|73.87|73.47|146
1710281100000|2024-03-12 22:05:00|74.2|73.8|74.1|73.7|74.26|73.86|74.08|73.68|262
1710281400000|2024-03-12 22:10:00|74.11|73.71|74.26|73.86|74.27|73.87|74.09|73.69|34
1710281700000|2024-03-12 22:15:00|74.27|73.87|74.24|73.84|74.28|73.88|74.2|73.8|79
1710282000000|2024-03-12 22:20:00|74.25|73.85|74.13|73.73|74.28|73.88|74.13|73.73|127
1710282300000|2024-03-12 22:25:00|74.14|73.74|74.03|73.63|74.16|73.76|74|73.6|130
1710282600000|2024-03-12 22:30:00|74.02|73.62|74.01|73.61|74.04|73.64|73.88|73.48|87
1710282900000|2024-03-12 22:35:00|74.02|73.62|74.18|73.78|74.19|73.79|73.96|73.56|52
1710283200000|2024-03-12 22:40:00|74.17|73.77|74.28|73.88|74.34|73.94|74.15|73.75|76
1710283500000|2024-03-12 22:45:00|74.23|73.83|74.39|73.99|74.39|73.99|74.21|73.81|110
1710283800000|2024-03-12 22:50:00|74.4|74|74.33|73.93|74.45|74.05|74.31|73.91|124
1710284100000|2024-03-12 22:55:00|74.34|73.94|74.3|73.9|74.37|73.97|74.3|73.9|117
1710284400000|2024-03-12 23:00:00|74.42|74.02|74.26|73.86|74.43|74.03|74.25|73.85|79
1710284700000|2024-03-12 23:05:00|74.25|73.85|74.41|74.01|74.41|74.01|74.22|73.82|53
1710285000000|2024-03-12 23:10:00|74.42|74.02|74.39|73.99|74.43|74.03|74.27|73.87|82
1710285300000|2024-03-12 23:15:00|74.41|74.01|74.65|74.25|74.65|74.25|74.41|74.01|71
1710285600000|2024-03-12 23:20:00|74.66|74.26|74.77|74.37|74.77|74.37|74.62|74.22|149
1710285900000|2024-03-12 23:25:00|74.78|74.38|74.89|74.49|74.94|74.54|74.78|74.38|73
1710286200000|2024-03-12 23:30:00|74.9|74.5|74.94|74.54|74.98|74.58|74.82|74.42|47
1710286500000|2024-03-12 23:35:00|74.93|74.53|74.93|74.53|74.97|74.57|74.89|74.49|71
1710286800000|2024-03-12 23:40:00|74.94|74.54|74.97|74.57|74.99|74.59|74.78|74.38|95
1710287100000|2024-03-12 23:45:00|74.98|74.58|74.82|74.42|75.01|74.61|74.82|74.42|75
1710287400000|2024-03-12 23:50:00|74.83|74.43|74.94|74.54|74.95|74.55|74.82|74.42|77
1710287700000|2024-03-12 23:55:00|74.93|74.53|74.94|74.54|75|74.6|74.93|74.53|81
1710288000000|2024-03-13 00:00:00|75.02|74.62|74.98|74.58|75.07|74.67|74.93|74.53|264
1710288300000|2024-03-13 00:05:00|74.97|74.57|75.29|74.89|75.34|74.94|74.97|74.57|160
1710288600000|2024-03-13 00:10:00|75.3|74.9|75.09|74.69|75.3|74.9|75.03|74.63|240
1710288900000|2024-03-13 00:15:00|75.08|74.68|74.92|74.52|75.1|74.7|74.88|74.48|224
1710289200000|2024-03-13 00:20:00|74.91|74.51|74.96|74.56|75|74.6|74.79|74.39|132
1710289500000|2024-03-13 00:25:00|74.95|74.55|74.85|74.45|74.96|74.56|74.83|74.43|189
1710289800000|2024-03-13 00:30:00|74.86|74.46|74.77|74.37|74.93|74.53|74.77|74.37|202
1710290100000|2024-03-13 00:35:00|74.76|74.36|74.81|74.41|74.9|74.5|74.73|74.33|162
1710290400000|2024-03-13 00:40:00|74.82|74.42|74.83|74.43|74.93|74.53|74.8|74.4|130
1710290700000|2024-03-13 00:45:00|74.84|74.44|75.06|74.66|75.07|74.67|74.78|74.38|241
1710291000000|2024-03-13 00:50:00|75.05|74.65|74.95|74.55|75.14|74.74|74.93|74.53|250
1710291300000|2024-03-13 00:55:00|74.94|74.54|74.9|74.5|75.02|74.62|74.89|74.49|126
1710291600000|2024-03-13 01:00:00|74.88|74.48|74.88|74.48|74.92|74.52|74.78|74.38|231
1710291900000|2024-03-13 01:05:00|74.87|74.47|74.82|74.42|74.93|74.53|74.81|74.41|131
1710292200000|2024-03-13 01:10:00|74.83|74.43|74.87|74.47|75.01|74.61|74.82|74.42|156
1710292500000|2024-03-13 01:15:00|74.86|74.46|74.88|74.48|74.95|74.55|74.81|74.41|181
1710292800000|2024-03-13 01:20:00|74.87|74.47|75.02|74.62|75.04|74.64|74.75|74.35|356
1710293100000|2024-03-13 01:25:00|75.03|74.63|75.26|74.86|75.26|74.86|75.03|74.63|231
1710293400000|2024-03-13 01:30:00|75.25|74.85|75.48|75.08|75.52|75.12|75.25|74.85|324
1710293700000|2024-03-13 01:35:00|75.49|75.09|75.59|75.19|75.6|75.2|75.37|74.97|218
1710294000000|2024-03-13 01:40:00|75.61|75.21|75.52|75.12|75.65|75.25|75.45|75.05|216
1710294300000|2024-03-13 01:45:00|75.53|75.13|75.54|75.14|75.58|75.18|75.46|75.06|246
1710294600000|2024-03-13 01:50:00|75.53|75.13|75.53|75.13|75.53|75.13|75.44|75.04|198
1710294900000|2024-03-13 01:55:00|75.54|75.14|75.64|75.24|75.68|75.28|75.53|75.13|144
1710295200000|2024-03-13 02:00:00|75.65|75.25|75.47|75.07|75.69|75.29|75.44|75.04|225
1710295500000|2024-03-13 02:05:00|75.46|75.06|75.49|75.09|75.5|75.1|75.45|75.05|98
1710295800000|2024-03-13 02:10:00|75.48|75.08|75.53|75.13|75.57|75.17|75.48|75.08|108
1710296100000|2024-03-13 02:15:00|75.54|75.14|75.64|75.24|75.67|75.27|75.53|75.13|229
1710296400000|2024-03-13 02:20:00|75.65|75.25|75.53|75.13|75.65|75.25|75.53|75.13|202
1710296700000|2024-03-13 02:25:00|75.51|75.11|75.49|75.09|75.52|75.12|75.47|75.07|55
1710297000000|2024-03-13 02:30:00|75.44|75.04|75.54|75.14|75.57|75.17|75.44|75.04|82
1710297300000|2024-03-13 02:35:00|75.55|75.15|75.51|75.11|75.58|75.18|75.5|75.1|70
1710297600000|2024-03-13 02:40:00|75.5|75.1|75.45|75.05|75.55|75.15|75.45|75.05|103
1710297900000|2024-03-13 02:45:00|75.49|75.09|75.5|75.1|75.54|75.14|75.46|75.06|127
1710298200000|2024-03-13 02:50:00|75.51|75.11|75.54|75.14|75.54|75.14|75.45|75.05|79
1710298500000|2024-03-13 02:55:00|75.55|75.15|75.54|75.14|75.61|75.21|75.54|75.14|14
1710298800000|2024-03-13 03:00:00|75.53|75.13|75.4|75|75.53|75.13|75.37|74.97|211
1710299100000|2024-03-13 03:05:00|75.41|75.01|75.53|75.13|75.62|75.22|75.4|75|314
1710299400000|2024-03-13 03:10:00|75.52|75.12|75.46|75.06|75.55|75.15|75.42|75.02|330
1710299700000|2024-03-13 03:15:00|75.45|75.05|75.41|75.01|75.5|75.1|75.4|75|232
1710300000000|2024-03-13 03:20:00|75.42|75.02|75.53|75.13|75.53|75.13|75.41|75.01|304
1710300300000|2024-03-13 03:25:00|75.49|75.09|75.45|75.05|75.54|75.14|75.44|75.04|126
1710300600000|2024-03-13 03:30:00|75.46|75.06|75.22|74.82|75.46|75.06|75.21|74.81|339
1710300900000|2024-03-13 03:35:00|75.23|74.83|75.33|74.93|75.37|74.97|75.21|74.81|217
1710301200000|2024-03-13 03:40:00|75.32|74.92|75.3|74.9|75.34|74.94|75.28|74.88|70
1710301500000|2024-03-13 03:45:00|75.31|74.91|75.39|74.99|75.45|75.05|75.24|74.84|303
1710301800000|2024-03-13 03:50:00|75.4|75|75.43|75.03|75.51|75.11|75.39|74.99|279
1710302100000|2024-03-13 03:55:00|75.42|75.02|75.44|75.04|75.49|75.09|75.4|75|133
1710302400000|2024-03-13 04:00:00|75.43|75.03|75.42|75.02|75.49|75.09|75.36|74.96|303
1710302700000|2024-03-13 04:05:00|75.4|75|75.25|74.85|75.43|75.03|75.23|74.83|341
1710303000000|2024-03-13 04:10:00|75.26|74.86|75.25|74.85|75.3|74.9|75.21|74.81|188
1710303300000|2024-03-13 04:15:00|75.24|74.84|75.18|74.78|75.25|74.85|75.12|74.72|399
1710303600000|2024-03-13 04:20:00|75.19|74.79|75.2|74.8|75.24|74.84|75.13|74.73|328
1710303900000|2024-03-13 04:25:00|75.21|74.81|75.17|74.77|75.26|74.86|75.15|74.75|145
1710304200000|2024-03-13 04:30:00|75.18|74.78|75.24|74.84|75.28|74.88|75.12|74.72|199
1710304500000|2024-03-13 04:35:00|75.23|74.83|75.3|74.9|75.31|74.91|75.22|74.82|239
1710304800000|2024-03-13 04:40:00|75.29|74.89|75.4|75|75.41|75.01|75.28|74.88|156
1710305100000|2024-03-13 04:45:00|75.42|75.02|75.43|75.03|75.45|75.05|75.37|74.97|210
1710305400000|2024-03-13 04:50:00|75.44|75.04|75.38|74.98|75.45|75.05|75.2|74.8|186
1710305700000|2024-03-13 04:55:00|75.37|74.97|75.3|74.9|75.37|74.97|75.21|74.81|200
1710306000000|2024-03-13 05:00:00|75.29|74.89|75.23|74.83|75.31|74.91|75.16|74.76|225
1710306300000|2024-03-13 05:05:00|75.22|74.82|75.24|74.84|75.24|74.84|75.13|74.73|204
1710306600000|2024-03-13 05:10:00|75.25|74.85|75.3|74.9|75.31|74.91|75.21|74.81|227
1710306900000|2024-03-13 05:15:00|75.31|74.91|75.2|74.8|75.36|74.96|75.11|74.71|375
1710307200000|2024-03-13 05:20:00|75.21|74.81|75.46|75.06|75.48|75.08|75.2|74.8|336
1710307500000|2024-03-13 05:25:00|75.45|75.05|75.61|75.21|75.61|75.21|75.45|75.05|309
1710307800000|2024-03-13 05:30:00|75.62|75.22|75.62|75.22|75.66|75.26|75.58|75.18|273
1710308100000|2024-03-13 05:35:00|75.63|75.23|75.6|75.2|75.68|75.28|75.58|75.18|363
1710308400000|2024-03-13 05:40:00|75.61|75.21|75.58|75.18|75.64|75.24|75.56|75.16|403
1710308700000|2024-03-13 05:45:00|75.59|75.19|75.6|75.2|75.65|75.25|75.51|75.11|197
1710309000000|2024-03-13 05:50:00|75.61|75.21|75.68|75.28|75.68|75.28|75.61|75.21|197
1710309300000|2024-03-13 05:55:00|75.67|75.27|75.72|75.32|75.84|75.44|75.67|75.27|104
1710309600000|2024-03-13 06:00:00|75.71|75.31|75.46|75.06|75.77|75.37|75.39|74.99|322
1710309900000|2024-03-13 06:05:00|75.47|75.07|75.49|75.09|75.54|75.14|75.41|75.01|365
1710310200000|2024-03-13 06:10:00|75.48|75.08|75.61|75.21|75.62|75.22|75.47|75.07|411
1710310500000|2024-03-13 06:15:00|75.59|75.19|75.52|75.12|75.69|75.29|75.51|75.11|418
1710310800000|2024-03-13 06:20:00|75.51|75.11|75.54|75.14|75.56|75.16|75.43|75.03|362
1710311100000|2024-03-13 06:25:00|75.55|75.15|75.57|75.17|75.63|75.23|75.54|75.14|279
1710311400000|2024-03-13 06:30:00|75.58|75.18|75.74|75.34|75.79|75.39|75.57|75.17|314
1710311700000|2024-03-13 06:35:00|75.75|75.35|75.88|75.48|75.9|75.5|75.75|75.35|170
1710312000000|2024-03-13 06:40:00|75.89|75.49|75.93|75.53|75.97|75.57|75.87|75.47|153
1710312300000|2024-03-13 06:45:00|75.92|75.52|76.04|75.64|76.05|75.65|75.89|75.49|190
1710312600000|2024-03-13 06:50:00|76.05|75.65|76.07|75.67|76.08|75.68|75.96|75.56|251
1710312900000|2024-03-13 06:55:00|76.08|75.68|76.19|75.79|76.19|75.79|76.08|75.68|165
1710313200000|2024-03-13 07:00:00|76.18|75.78|76.14|75.74|76.2|75.8|76.1|75.7|227
1710313500000|2024-03-13 07:05:00|76.15|75.75|76.3|75.9|76.3|75.9|76.14|75.74|253
1710313800000|2024-03-13 07:10:00|76.29|75.89|76.54|76.14|76.57|76.17|76.29|75.89|528
1710314100000|2024-03-13 07:15:00|76.56|76.16|76.57|76.17|76.74|76.34|76.52|76.12|507
1710314400000|2024-03-13 07:20:00|76.58|76.18|76.89|76.49|76.9|76.5|76.55|76.15|515
1710314700000|2024-03-13 07:25:00|76.91|76.51|76.79|76.39|77.11|76.71|76.78|76.38|499
1710315000000|2024-03-13 07:30:00|76.78|76.38|77.01|76.61|77.12|76.72|76.77|76.37|661
1710315300000|2024-03-13 07:35:00|77.02|76.62|76.76|76.36|77.13|76.73|76.76|76.36|430
1710315600000|2024-03-13 07:40:00|76.75|76.35|76.54|76.14|76.8|76.4|76.5|76.1|381
1710315900000|2024-03-13 07:45:00|76.53|76.13|76.56|76.16|76.7|76.3|76.53|76.13|353
1710316200000|2024-03-13 07:50:00|76.55|76.15|76.59|76.19|76.61|76.21|76.47|76.07|576
1710316500000|2024-03-13 07:55:00|76.6|76.2|76.51|76.11|76.6|76.2|76.44|76.04|587
1710316800000|2024-03-13 08:00:00|76.53|76.13|76.92|76.52|77.05|76.65|76.5|76.1|394
1710317100000|2024-03-13 08:05:00|76.91|76.51|77.19|76.79|77.19|76.79|76.88|76.48|395
1710317400000|2024-03-13 08:10:00|77.2|76.8|77.15|76.75|77.24|76.84|77.13|76.73|107
1710317700000|2024-03-13 08:15:00|77.16|76.76|77|76.6|77.19|76.79|76.82|76.42|455
1710318000000|2024-03-13 08:20:00|77.01|76.61|77.12|76.72|77.15|76.75|76.96|76.56|520
1710318300000|2024-03-13 08:25:00|77.13|76.73|77.28|76.88|77.4|77|77.1|76.7|431
1710318600000|2024-03-13 08:30:00|77.29|76.89|77.28|76.88|77.51|77.11|77.18|76.78|565
1710318900000|2024-03-13 08:35:00|77.3|76.9|77.19|76.79|77.35|76.95|77.16|76.76|508
1710319200000|2024-03-13 08:40:00|77.2|76.8|77.3|76.9|77.3|76.9|77.1|76.7|474
1710319500000|2024-03-13 08:45:00|77.29|76.89|77.1|76.7|77.45|77.05|77.09|76.69|453
1710319800000|2024-03-13 08:50:00|77.12|76.72|77.24|76.84|77.26|76.86|77.01|76.61|367
1710320100000|2024-03-13 08:55:00|77.23|76.83|77.12|76.72|77.3|76.9|77.07|76.67|170
1710320400000|2024-03-13 09:00:00|77.13|76.73|77.16|76.76|77.28|76.88|77.09|76.69|397
1710320700000|2024-03-13 09:05:00|77.17|76.77|77.03|76.63|77.2|76.8|77.02|76.62|312
1710321000000|2024-03-13 09:10:00|77.02|76.62|76.97|76.57|77.03|76.63|76.87|76.47|279
1710321300000|2024-03-13 09:15:00|76.96|76.56|76.83|76.43|76.98|76.58|76.7|76.3|440
1710321600000|2024-03-13 09:20:00|76.82|76.42|76.86|76.46|76.9|76.5|76.8|76.4|313
1710321900000|2024-03-13 09:25:00|76.87|76.47|76.86|76.46|76.89|76.49|76.83|76.43|375
1710322200000|2024-03-13 09:30:00|76.85|76.45|76.74|76.34|76.86|76.46|76.64|76.24|451
1710322500000|2024-03-13 09:35:00|76.75|76.35|76.86|76.46|76.91|76.51|76.69|76.29|592
1710322800000|2024-03-13 09:40:00|76.87|76.47|76.63|76.23|76.87|76.47|76.63|76.23|574
1710323100000|2024-03-13 09:45:00|76.65|76.25|76.65|76.25|76.77|76.37|76.5|76.1|558
1710323400000|2024-03-13 09:50:00|76.63|76.23|76.67|76.27|76.83|76.43|76.63|76.23|320
1710323700000|2024-03-13 09:55:00|76.64|76.24|76.45|76.05|76.64|76.24|76.44|76.04|325
1710324000000|2024-03-13 10:00:00|76.44|76.04|76.42|76.02|76.55|76.15|76.3|75.9|623
1710324300000|2024-03-13 10:05:00|76.43|76.03|76.12|75.72|76.43|76.03|76.09|75.69|578
1710324600000|2024-03-13 10:10:00|76.11|75.71|76.31|75.91|76.37|75.97|76.08|75.68|340
1710324900000|2024-03-13 10:15:00|76.32|75.92|76.26|75.86|76.35|75.95|76.16|75.76|344
1710325200000|2024-03-13 10:20:00|76.24|75.84|76.01|75.61|76.24|75.84|75.91|75.51|170
1710325500000|2024-03-13 10:25:00|75.99|75.59|75.82|75.42|76|75.6|75.79|75.39|526
1710325800000|2024-03-13 10:30:00|75.81|75.41|76.07|75.67|76.09|75.69|75.8|75.4|485
1710326100000|2024-03-13 10:35:00|76.06|75.66|76.09|75.69|76.17|75.77|75.97|75.57|427
1710326400000|2024-03-13 10:40:00|76.08|75.68|76|75.6|76.12|75.72|75.94|75.54|417
1710326700000|2024-03-13 10:45:00|76.02|75.62|76.19|75.79|76.25|75.85|76.01|75.61|403
1710327000000|2024-03-13 10:50:00|76.18|75.78|76.23|75.83|76.24|75.84|76.15|75.75|474
1710327300000|2024-03-13 10:55:00|76.22|75.82|76.14|75.74|76.23|75.83|76.13|75.73|58
1710327600000|2024-03-13 11:00:00|76.15|75.75|76.4|76|76.4|76|76.15|75.75|83
1710327900000|2024-03-13 11:05:00|76.39|75.99|76.34|75.94|76.44|76.04|76.3|75.9|68
1710328200000|2024-03-13 11:10:00|76.33|75.93|76.22|75.82|76.37|75.97|76.17|75.77|392
1710328500000|2024-03-13 11:15:00|76.21|75.81|76.21|75.81|76.23|75.83|76.06|75.66|297
1710328800000|2024-03-13 11:20:00|76.2|75.8|76.24|75.84|76.36|75.96|76.18|75.78|169
1710329100000|2024-03-13 11:25:00|76.23|75.83|76.16|75.76|76.26|75.86|76.16|75.76|71
1710329400000|2024-03-13 11:30:00|76.17|75.77|76.27|75.87|76.28|75.88|76.16|75.76|225
1710329700000|2024-03-13 11:35:00|76.28|75.88|76.14|75.74|76.29|75.89|76.05|75.65|75
1710330000000|2024-03-13 11:40:00|76.13|75.73|76.02|75.62|76.19|75.79|76.02|75.62|79
1710330300000|2024-03-13 11:45:00|76.03|75.63|76.04|75.64|76.11|75.71|76.02|75.62|81
1710330600000|2024-03-13 11:50:00|76.03|75.63|76.16|75.76|76.19|75.79|75.87|75.47|367
1710330900000|2024-03-13 11:55:00|76.15|75.75|76.09|75.69|76.17|75.77|76.05|75.65|267
1710331200000|2024-03-13 12:00:00|76.08|75.68|76.34|75.94|76.42|76.02|76.08|75.68|490
1710331500000|2024-03-13 12:05:00|76.33|75.93|76.61|76.21|76.67|76.27|76.31|75.91|617
1710331800000|2024-03-13 12:10:00|76.58|76.18|76.61|76.21|76.65|76.25|76.49|76.09|607
1710332100000|2024-03-13 12:15:00|76.58|76.18|76.57|76.17|76.64|76.24|76.42|76.02|577
1710332400000|2024-03-13 12:20:00|76.58|76.18|76.53|76.13|76.58|76.18|76.44|76.04|548
1710332700000|2024-03-13 12:25:00|76.52|76.12|76.38|75.98|76.58|76.18|76.27|75.87|522
1710333000000|2024-03-13 12:30:00|76.37|75.97|76.11|75.71|76.41|76.01|76.11|75.71|569
1710333300000|2024-03-13 12:35:00|76.12|75.72|76.03|75.63|76.38|75.98|75.87|75.47|590
1710333600000|2024-03-13 12:40:00|76.05|75.65|76.41|76.01|76.46|76.06|75.9|75.5|609
1710333900000|2024-03-13 12:45:00|76.42|76.02|76.45|76.05|76.54|76.14|76.26|75.86|426
1710334200000|2024-03-13 12:50:00|76.44|76.04|76.35|75.95|76.46|76.06|76.34|75.94|492
1710334500000|2024-03-13 12:55:00|76.36|75.96|76.1|75.7|76.37|75.97|76.07|75.67|387
1710334800000|2024-03-13 13:00:00|76.09|75.69|76.29|75.89|76.29|75.89|75.89|75.49|565
1710335100000|2024-03-13 13:05:00|76.3|75.9|76.25|75.85|76.3|75.9|76.13|75.73|288
1710335400000|2024-03-13 13:10:00|76.26|75.86|76.34|75.94|76.37|75.97|76.26|75.86|254
1710335700000|2024-03-13 13:15:00|76.33|75.93|76.1|75.7|76.35|75.95|76.08|75.68|248
1710336000000|2024-03-13 13:20:00|76.09|75.69|75.87|75.47|76.09|75.69|75.87|75.47|196
1710336300000|2024-03-13 13:25:00|75.86|75.46|75.57|75.17|75.87|75.47|75.47|75.07|517
1710336600000|2024-03-13 13:30:00|75.58|75.18|75.38|74.98|75.72|75.32|75.31|74.91|602
1710336900000|2024-03-13 13:35:00|75.39|74.99|75.06|74.66|75.39|74.99|74.82|74.42|656
1710337200000|2024-03-13 13:40:00|75.04|74.64|75.2|74.8|75.28|74.88|74.98|74.58|527
1710337500000|2024-03-13 13:45:00|75.19|74.79|74.94|74.54|75.27|74.87|74.85|74.45|615
1710337800000|2024-03-13 13:50:00|74.93|74.53|74.58|74.18|75.06|74.66|74.53|74.13|669
1710338100000|2024-03-13 13:55:00|74.57|74.17|74.8|74.4|74.8|74.4|74.09|73.69|704
1710338400000|2024-03-13 14:00:00|74.79|74.39|75.24|74.84|75.26|74.86|74.67|74.27|519
1710338700000|2024-03-13 14:05:00|75.25|74.85|75.28|74.88|75.34|74.94|75.02|74.62|582
1710339000000|2024-03-13 14:10:00|75.29|74.89|75.27|74.87|75.47|75.07|75.22|74.82|386
1710339300000|2024-03-13 14:15:00|75.28|74.88|75.07|74.67|75.42|75.02|74.99|74.59|505
1710339600000|2024-03-13 14:20:00|75.06|74.66|75.03|74.63|75.13|74.73|74.95|74.55|445
1710339900000|2024-03-13 14:25:00|75.04|74.64|74.84|74.44|75.06|74.66|74.71|74.31|514
1710340200000|2024-03-13 14:30:00|74.85|74.45|74.64|74.24|74.9|74.5|74.37|73.97|605
1710340500000|2024-03-13 14:35:00|74.65|74.25|74.45|74.05|74.65|74.25|74.36|73.96|584
1710340800000|2024-03-13 14:40:00|74.44|74.04|74.47|74.07|74.62|74.22|74.33|73.93|573
1710341100000|2024-03-13 14:45:00|74.48|74.08|74.36|73.96|74.53|74.13|74.26|73.86|505
1710341400000|2024-03-13 14:50:00|74.35|73.95|74.23|73.83|74.45|74.05|74.16|73.76|313
1710341700000|2024-03-13 14:55:00|74.21|73.81|74.29|73.89|74.35|73.95|74|73.6|527
1710342000000|2024-03-13 15:00:00|74.3|73.9|74.03|73.63|74.49|74.09|73.98|73.58|626
1710342300000|2024-03-13 15:05:00|74.04|73.64|73.93|73.53|74.08|73.68|73.79|73.39|678
1710342600000|2024-03-13 15:10:00|73.92|73.52|74.38|73.98|74.38|73.98|73.89|73.49|523
1710342900000|2024-03-13 15:15:00|74.37|73.97|74.91|74.51|75.01|74.61|74.37|73.97|477
1710343200000|2024-03-13 15:20:00|74.9|74.5|75.11|74.71|75.15|74.75|74.72|74.32|457
1710343500000|2024-03-13 15:25:00|75.12|74.72|74.78|74.38|75.14|74.74|74.66|74.26|542
1710343800000|2024-03-13 15:30:00|74.77|74.37|75.21|74.81|75.21|74.81|74.77|74.37|456
1710344100000|2024-03-13 15:35:00|75.2|74.8|75.13|74.73|75.39|74.99|75.12|74.72|467
1710344400000|2024-03-13 15:40:00|75.12|74.72|75.02|74.62|75.36|74.96|75.02|74.62|224
1710344700000|2024-03-13 15:45:00|74.97|74.57|74.68|74.28|74.97|74.57|74.63|74.23|178
1710345000000|2024-03-13 15:50:00|74.69|74.29|74.73|74.33|74.8|74.4|74.58|74.18|431
1710345300000|2024-03-13 15:55:00|74.74|74.34|74.84|74.44|74.9|74.5|74.72|74.32|114
1710345600000|2024-03-13 16:00:00|74.85|74.45|74.82|74.42|75.11|74.71|74.82|74.42|382
1710345900000|2024-03-13 16:05:00|74.83|74.43|74.52|74.12|74.98|74.58|74.5|74.1|247
1710346200000|2024-03-13 16:10:00|74.53|74.13|74.52|74.12|74.61|74.21|74.36|73.96|387
1710346500000|2024-03-13 16:15:00|74.51|74.11|74.96|74.56|75.01|74.61|74.51|74.11|436
1710346800000|2024-03-13 16:20:00|74.95|74.55|75.08|74.68|75.09|74.69|74.94|74.54|612
1710347100000|2024-03-13 16:25:00|75.09|74.69|75.2|74.8|75.27|74.87|75.08|74.68|265
1710347400000|2024-03-13 16:30:00|75.21|74.81|74.98|74.58|75.32|74.92|74.86|74.46|544
1710347700000|2024-03-13 16:35:00|74.99|74.59|75.01|74.61|75.07|74.67|74.87|74.47|449
1710348000000|2024-03-13 16:40:00|75.02|74.62|75.04|74.64|75.08|74.68|74.84|74.44|418
1710348300000|2024-03-13 16:45:00|75.03|74.63|75.26|74.86|75.27|74.87|74.87|74.47|448
1710348600000|2024-03-13 16:50:00|75.27|74.87|75.23|74.83|75.31|74.91|75.15|74.75|356
1710348900000|2024-03-13 16:55:00|75.24|74.84|75.25|74.85|75.28|74.88|75.14|74.74|48
1710349200000|2024-03-13 17:00:00|75.26|74.86|75.46|75.06|75.52|75.12|75.22|74.82|205
1710349500000|2024-03-13 17:05:00|75.47|75.07|75.5|75.1|75.58|75.18|75.32|74.92|342
1710349800000|2024-03-13 17:10:00|75.51|75.11|75.23|74.83|75.59|75.19|75.2|74.8|350
1710350100000|2024-03-13 17:15:00|75.24|74.84|75.01|74.61|75.25|74.85|74.86|74.46|452
1710350400000|2024-03-13 17:20:00|75|74.6|74.97|74.57|75.06|74.66|74.89|74.49|276
1710350700000|2024-03-13 17:25:00|74.98|74.58|75|74.6|75.02|74.62|74.96|74.56|283
1710351000000|2024-03-13 17:30:00|74.99|74.59|74.8|74.4|75.02|74.62|74.73|74.33|324
1710351300000|2024-03-13 17:35:00|74.75|74.35|75.04|74.64|75.07|74.67|74.75|74.35|395
1710351600000|2024-03-13 17:40:00|75.03|74.63|74.97|74.57|75.1|74.7|74.91|74.51|228
1710351900000|2024-03-13 17:45:00|74.96|74.56|75.03|74.63|75.14|74.74|74.89|74.49|53
1710352200000|2024-03-13 17:50:00|75.04|74.64|74.88|74.48|75.04|74.64|74.87|74.47|358
1710352500000|2024-03-13 17:55:00|74.89|74.49|75.01|74.61|75.06|74.66|74.88|74.48|270
1710352800000|2024-03-13 18:00:00|75.02|74.62|75.05|74.65|75.16|74.76|75.01|74.61|248
1710353100000|2024-03-13 18:05:00|75.06|74.66|75.19|74.79|75.22|74.82|74.99|74.59|377
1710353400000|2024-03-13 18:10:00|75.21|74.81|75.36|74.96|75.4|75|75.1|74.7|433
1710353700000|2024-03-13 18:15:00|75.37|74.97|75.18|74.78|75.38|74.98|75.08|74.68|504
1710354000000|2024-03-13 18:20:00|75.17|74.77|75.13|74.73|75.17|74.77|75.06|74.66|395
1710354300000|2024-03-13 18:25:00|75.12|74.72|75.29|74.89|75.31|74.91|75.09|74.69|399
1710354600000|2024-03-13 18:30:00|75.3|74.9|75.35|74.95|75.39|74.99|75.11|74.71|415
1710354900000|2024-03-13 18:35:00|75.36|74.96|75.49|75.09|75.54|75.14|75.33|74.93|258
1710355200000|2024-03-13 18:40:00|75.51|75.11|75.49|75.09|75.66|75.26|75.43|75.03|225
1710355500000|2024-03-13 18:45:00|75.48|75.08|75.49|75.09|75.61|75.21|75.42|75.02|318
1710355800000|2024-03-13 18:50:00|75.5|75.1|75.47|75.07|75.53|75.13|75.46|75.06|227
1710356100000|2024-03-13 18:55:00|75.46|75.06|75.39|74.99|75.48|75.08|75.31|74.91|295
1710356400000|2024-03-13 19:00:00|75.38|74.98|75.31|74.91|75.4|75|75.22|74.82|246
1710356700000|2024-03-13 19:05:00|75.3|74.9|75.24|74.84|75.33|74.93|75.17|74.77|245
1710357000000|2024-03-13 19:10:00|75.25|74.85|75.31|74.91|75.35|74.95|75.23|74.83|199
1710357300000|2024-03-13 19:15:00|75.32|74.92|75.44|75.04|75.47|75.07|75.29|74.89|138
1710357600000|2024-03-13 19:20:00|75.45|75.05|75.23|74.83|75.45|75.05|75.22|74.82|450
1710357900000|2024-03-13 19:25:00|75.24|74.84|75.08|74.68|75.29|74.89|75.04|74.64|366
1710358200000|2024-03-13 19:30:00|75.06|74.66|75.05|74.65|75.18|74.78|75.03|74.63|312
1710358500000|2024-03-13 19:35:00|75.06|74.66|75.06|74.66|75.11|74.71|75|74.6|90
1710358800000|2024-03-13 19:40:00|75.08|74.68|74.97|74.57|75.13|74.73|74.94|74.54|209
1710359100000|2024-03-13 19:45:00|74.98|74.58|75.13|74.73|75.22|74.82|74.93|74.53|351
1710359400000|2024-03-13 19:50:00|75.14|74.74|75.13|74.73|75.15|74.75|75.01|74.61|346
1710359700000|2024-03-13 19:55:00|75.12|74.72|75.41|75.01|75.45|75.05|75.11|74.71|84
1710360000000|2024-03-13 20:00:00|75.42|75.02|75.19|74.79|75.45|75.05|75.12|74.72|355
1710360300000|2024-03-13 20:05:00|75.2|74.8|75.28|74.88|75.33|74.93|75.19|74.79|404
1710360600000|2024-03-13 20:10:00|75.29|74.89|75.62|75.22|75.63|75.23|75.26|74.86|411
1710360900000|2024-03-13 20:15:00|75.61|75.21|75.32|74.92|75.62|75.22|75.3|74.9|495
1710361200000|2024-03-13 20:20:00|75.33|74.93|75.32|74.92|75.45|75.05|75.29|74.89|423
1710361500000|2024-03-13 20:25:00|75.33|74.93|75.28|74.88|75.34|74.94|75.22|74.82|220
1710361800000|2024-03-13 20:30:00|75.29|74.89|75.05|74.65|75.29|74.89|75|74.6|383
1710362100000|2024-03-13 20:35:00|75.04|74.64|75.13|74.73|75.21|74.81|74.99|74.59|323
1710362400000|2024-03-13 20:40:00|75.12|74.72|75.05|74.65|75.17|74.77|74.99|74.59|231
1710362700000|2024-03-13 20:45:00|75.07|74.67|75.08|74.68|75.09|74.69|74.87|74.47|202
1710363000000|2024-03-13 20:50:00|75.07|74.67|75.1|74.7|75.2|74.8|75.03|74.63|474
1710363300000|2024-03-13 20:55:00|75.11|74.71|75.11|74.71|75.34|74.94|75.1|74.7|288
1710363600000|2024-03-13 21:00:00|75.1|74.7|75.4|75|75.4|75|75.06|74.66|111
1710363900000|2024-03-13 21:05:00|75.39|74.99|75.19|74.79|75.46|75.06|75.19|74.79|108
1710364200000|2024-03-13 21:10:00|75.2|74.8|75.21|74.81|75.3|74.9|75.14|74.74|117
1710364500000|2024-03-13 21:15:00|75.2|74.8|75.01|74.61|75.21|74.81|75.01|74.61|112
1710364800000|2024-03-13 21:20:00|75.03|74.63|74.84|74.44|75.03|74.63|74.81|74.41|70
1710365100000|2024-03-13 21:25:00|74.85|74.45|75.01|74.61|75.02|74.62|74.83|74.43|58
1710365400000|2024-03-13 21:30:00|75|74.6|75.07|74.67|75.08|74.68|74.86|74.46|62
1710365700000|2024-03-13 21:35:00|75.08|74.68|75.31|74.91|75.43|75.03|75.07|74.67|111
1710366000000|2024-03-13 21:40:00|75.32|74.92|75.25|74.85|75.36|74.96|75.2|74.8|84
1710366300000|2024-03-13 21:45:00|75.26|74.86|75.22|74.82|75.26|74.86|75.1|74.7|70
1710366600000|2024-03-13 21:50:00|75.23|74.83|75.29|74.89|75.39|74.99|75.22|74.82|63
1710366900000|2024-03-13 21:55:00|75.28|74.88|75.49|75.09|75.49|75.09|75.28|74.88|62
1710367200000|2024-03-13 22:00:00|75.48|75.08|75.42|75.02|75.54|75.14|75.39|74.99|243
1710367500000|2024-03-13 22:05:00|75.41|75.01|75.41|75.01|75.51|75.11|75.32|74.92|331
1710367800000|2024-03-13 22:10:00|75.4|75|75.49|75.09|75.52|75.12|75.4|75|81
1710368100000|2024-03-13 22:15:00|75.5|75.1|75.68|75.28|75.73|75.33|75.5|75.1|175
1710368400000|2024-03-13 22:20:00|75.67|75.27|75.79|75.39|75.84|75.44|75.66|75.26|273
1710368700000|2024-03-13 22:25:00|75.78|75.38|75.68|75.28|75.79|75.39|75.63|75.23|395
1710369000000|2024-03-13 22:30:00|75.7|75.3|75.57|75.17|75.74|75.34|75.57|75.17|449
1710369300000|2024-03-13 22:35:00|75.58|75.18|75.74|75.34|75.92|75.52|75.57|75.17|518
1710369600000|2024-03-13 22:40:00|75.75|75.35|75.75|75.35|75.88|75.48|75.69|75.29|370
1710369900000|2024-03-13 22:45:00|75.76|75.36|75.76|75.36|75.8|75.4|75.67|75.27|112
1710370200000|2024-03-13 22:50:00|75.77|75.37|75.78|75.38|75.83|75.43|75.67|75.27|88
1710370500000|2024-03-13 22:55:00|75.75|75.35|75.88|75.48|75.93|75.53|75.73|75.33|63
1710370800000|2024-03-13 23:00:00|75.87|75.47|75.97|75.57|75.99|75.59|75.83|75.43|304
1710371100000|2024-03-13 23:05:00|75.98|75.58|76.18|75.78|76.22|75.82|75.97|75.57|268
1710371400000|2024-03-13 23:10:00|76.17|75.77|76.74|76.34|76.76|76.36|76.15|75.75|310
1710371700000|2024-03-13 23:15:00|76.72|76.32|76.37|75.97|76.83|76.43|76.37|75.97|476
1710372000000|2024-03-13 23:20:00|76.36|75.96|76.3|75.9|76.45|76.05|76.23|75.83|348
1710372300000|2024-03-13 23:25:00|76.31|75.91|76.18|75.78|76.33|75.93|76.15|75.75|301
1710372600000|2024-03-13 23:30:00|76.19|75.79|76.22|75.82|76.26|75.86|76.1|75.7|296
1710372900000|2024-03-13 23:35:00|76.21|75.81|76.2|75.8|76.32|75.92|76.19|75.79|240
1710373200000|2024-03-13 23:40:00|76.19|75.79|76.43|76.03|76.51|76.11|76.17|75.77|294
1710373500000|2024-03-13 23:45:00|76.42|76.02|76.59|76.19|76.71|76.31|76.28|75.88|406
1710373800000|2024-03-13 23:50:00|76.58|76.18|76.72|76.32|76.76|76.36|76.54|76.14|361
1710374100000|2024-03-13 23:55:00|76.71|76.31|76.6|76.2|76.81|76.41|76.52|76.12|382
1710374400000|2024-03-14 00:00:00|76.59|76.19|76.63|76.23|76.88|76.48|76.51|76.11|281
1710374700000|2024-03-14 00:05:00|76.62|76.22|76.41|76.01|76.71|76.31|76.38|75.98|345
1710375000000|2024-03-14 00:10:00|76.42|76.02|76.3|75.9|76.42|76.02|76.27|75.87|314
1710375300000|2024-03-14 00:15:00|76.31|75.91|76.38|75.98|76.39|75.99|76.06|75.66|360
1710375600000|2024-03-14 00:20:00|76.39|75.99|76.55|76.15|76.55|76.15|76.33|75.93|380
1710375900000|2024-03-14 00:25:00|76.56|76.16|76.53|76.13|76.57|76.17|76.28|75.88|346
1710376200000|2024-03-14 00:30:00|76.52|76.12|76.28|75.88|76.52|76.12|76.22|75.82|123
1710376500000|2024-03-14 00:35:00|76.27|75.87|76.09|75.69|76.34|75.94|75.9|75.5|185
1710376800000|2024-03-14 00:40:00|76.1|75.7|76.03|75.63|76.11|75.71|75.89|75.49|430
1710377100000|2024-03-14 00:45:00|76.04|75.64|75.97|75.57|76.32|75.92|75.97|75.57|533
1710377400000|2024-03-14 00:50:00|75.99|75.59|75.87|75.47|76.07|75.67|75.81|75.41|565
1710377700000|2024-03-14 00:55:00|75.86|75.46|75.86|75.46|75.93|75.53|75.71|75.31|526
1710378000000|2024-03-14 01:00:00|75.87|75.47|75.58|75.18|75.9|75.5|75.56|75.16|552
1710378300000|2024-03-14 01:05:00|75.57|75.17|75.86|75.46|75.86|75.46|75.57|75.17|484
1710378600000|2024-03-14 01:10:00|75.85|75.45|75.85|75.45|75.92|75.52|75.58|75.18|182
1710378900000|2024-03-14 01:15:00|75.87|75.47|76.07|75.67|76.2|75.8|75.87|75.47|236
1710379200000|2024-03-14 01:20:00|76.06|75.66|75.97|75.57|76.1|75.7|75.91|75.51|164
1710379500000|2024-03-14 01:25:00|75.95|75.55|75.97|75.57|76.01|75.61|75.78|75.38|338
1710379800000|2024-03-14 01:30:00|75.96|75.56|75.9|75.5|76.1|75.7|75.89|75.49|319
1710380100000|2024-03-14 01:35:00|75.89|75.49|75.69|75.29|75.92|75.52|75.6|75.2|467
1710380400000|2024-03-14 01:40:00|75.7|75.3|75.65|75.25|75.7|75.3|75.55|75.15|345
1710380700000|2024-03-14 01:45:00|75.67|75.27|75.76|75.36|75.78|75.38|75.5|75.1|344
1710381000000|2024-03-14 01:50:00|75.77|75.37|75.82|75.42|75.88|75.48|75.75|75.35|294
1710381300000|2024-03-14 01:55:00|75.83|75.43|76.09|75.69|76.12|75.72|75.83|75.43|222
1710381600000|2024-03-14 02:00:00|76.1|75.7|76.15|75.75|76.15|75.75|75.94|75.54|495
1710381900000|2024-03-14 02:05:00|76.14|75.74|76.02|75.62|76.21|75.81|75.97|75.57|428
1710382200000|2024-03-14 02:10:00|76.03|75.63|75.96|75.56|76.03|75.63|75.85|75.45|478
1710382500000|2024-03-14 02:15:00|75.95|75.55|75.91|75.51|75.96|75.56|75.74|75.34|465
1710382800000|2024-03-14 02:20:00|75.89|75.49|76.03|75.63|76.07|75.67|75.8|75.4|359
1710383100000|2024-03-14 02:25:00|76.02|75.62|76.24|75.84|76.27|75.87|75.98|75.58|338
1710383400000|2024-03-14 02:30:00|76.26|75.86|76.34|75.94|76.39|75.99|76.22|75.82|72
1710383700000|2024-03-14 02:35:00|76.35|75.95|76.33|75.93|76.39|75.99|76.31|75.91|73
1710384000000|2024-03-14 02:40:00|76.34|75.94|76.48|76.08|76.61|76.21|76.33|75.93|354
1710384300000|2024-03-14 02:45:00|76.5|76.1|76.36|75.96|76.55|76.15|76.3|75.9|588
1710384600000|2024-03-14 02:50:00|76.37|75.97|76.14|75.74|76.37|75.97|76.09|75.69|448
1710384900000|2024-03-14 02:55:00|76.13|75.73|76.04|75.64|76.16|75.76|76.03|75.63|287
1710385200000|2024-03-14 03:00:00|76.05|75.65|76.17|75.77|76.31|75.91|76.04|75.64|263
1710385500000|2024-03-14 03:05:00|76.18|75.78|76.04|75.64|76.35|75.95|76.01|75.61|359
1710385800000|2024-03-14 03:10:00|76.05|75.65|76.1|75.7|76.3|75.9|76.02|75.62|368
1710386100000|2024-03-14 03:15:00|76.09|75.69|76.1|75.7|76.16|75.76|76.02|75.62|174
1710386400000|2024-03-14 03:20:00|76.09|75.69|75.95|75.55|76.14|75.74|75.83|75.43|72
1710386700000|2024-03-14 03:25:00|75.96|75.56|76.03|75.63|76.12|75.72|75.85|75.45|314
1710387000000|2024-03-14 03:30:00|76.05|75.65|75.74|75.34|76.13|75.73|75.74|75.34|456
1710387300000|2024-03-14 03:35:00|75.76|75.36|75.82|75.42|75.9|75.5|75.72|75.32|217
1710387600000|2024-03-14 03:40:00|75.83|75.43|75.87|75.47|75.96|75.56|75.76|75.36|444
1710387900000|2024-03-14 03:45:00|75.84|75.44|76.11|75.71|76.13|75.73|75.83|75.43|287
1710388200000|2024-03-14 03:50:00|76.1|75.7|76.17|75.77|76.19|75.79|76.01|75.61|132
1710388500000|2024-03-14 03:55:00|76.16|75.76|76.13|75.73|76.16|75.76|76.01|75.61|436
1710388800000|2024-03-14 04:00:00|76.12|75.72|76.02|75.62|76.16|75.76|75.88|75.48|514
1710389100000|2024-03-14 04:05:00|76.03|75.63|75.98|75.58|76.18|75.78|75.91|75.51|392
1710389400000|2024-03-14 04:10:00|75.99|75.59|76.04|75.64|76.16|75.76|75.93|75.53|254
1710389700000|2024-03-14 04:15:00|76.05|75.65|75.59|75.19|76.05|75.65|75.57|75.17|330
1710390000000|2024-03-14 04:20:00|75.58|75.18|75.58|75.18|75.63|75.23|75.46|75.06|194
1710390300000|2024-03-14 04:25:00|75.59|75.19|75.63|75.23|75.75|75.35|75.57|75.17|105
1710390600000|2024-03-14 04:30:00|75.62|75.22|75.51|75.11|75.65|75.25|75.44|75.04|305
1710390900000|2024-03-14 04:35:00|75.5|75.1|75.47|75.07|75.59|75.19|75.38|74.98|170
1710391200000|2024-03-14 04:40:00|75.46|75.06|75.2|74.8|75.47|75.07|74.98|74.58|457
1710391500000|2024-03-14 04:45:00|75.19|74.79|75.05|74.65|75.36|74.96|75.05|74.65|417
1710391800000|2024-03-14 04:50:00|75.04|74.64|74.99|74.59|75.11|74.71|74.63|74.23|543
1710392100000|2024-03-14 04:55:00|75|74.6|75.04|74.64|75.07|74.67|74.79|74.39|453
1710392400000|2024-03-14 05:00:00|75.03|74.63|75.19|74.79|75.22|74.82|75|74.6|474
1710392700000|2024-03-14 05:05:00|75.2|74.8|75.16|74.76|75.34|74.94|75.07|74.67|424
1710393000000|2024-03-14 05:10:00|75.17|74.77|74.89|74.49|75.17|74.77|74.86|74.46|409
1710393300000|2024-03-14 05:15:00|74.88|74.48|75.21|74.81|75.21|74.81|74.85|74.45|133
1710393600000|2024-03-14 05:20:00|75.2|74.8|75.49|75.09|75.54|75.14|75.18|74.78|286
1710393900000|2024-03-14 05:25:00|75.5|75.1|75.34|74.94|75.52|75.12|75.32|74.92|135
1710394200000|2024-03-14 05:30:00|75.33|74.93|75.53|75.13|75.54|75.14|75.29|74.89|159
1710394500000|2024-03-14 05:35:00|75.52|75.12|75.55|75.15|75.63|75.23|75.47|75.07|104
1710394800000|2024-03-14 05:40:00|75.56|75.16|75.63|75.23|75.64|75.24|75.54|75.14|96
1710395100000|2024-03-14 05:45:00|75.62|75.22|75.75|75.35|75.77|75.37|75.59|75.19|98
1710395400000|2024-03-14 05:50:00|75.76|75.36|75.81|75.41|75.89|75.49|75.71|75.31|367
1710395700000|2024-03-14 05:55:00|75.8|75.4|75.66|75.26|75.81|75.41|75.63|75.23|293
1710396000000|2024-03-14 06:00:00|75.67|75.27|75.84|75.44|75.86|75.46|75.65|75.25|392
1710396300000|2024-03-14 06:05:00|75.86|75.46|75.88|75.48|75.88|75.48|75.62|75.22|467
1710396600000|2024-03-14 06:10:00|75.89|75.49|75.95|75.55|75.98|75.58|75.83|75.43|182
1710396900000|2024-03-14 06:15:00|75.94|75.54|76.1|75.7|76.1|75.7|75.88|75.48|199
1710397200000|2024-03-14 06:20:00|76.09|75.69|76.18|75.78|76.22|75.82|76.08|75.68|230
1710397500000|2024-03-14 06:25:00|76.19|75.79|76.32|75.92|76.32|75.92|76.18|75.78|269
1710397800000|2024-03-14 06:30:00|76.31|75.91|76.07|75.67|76.36|75.96|75.97|75.57|440
1710398100000|2024-03-14 06:35:00|76.06|75.66|76.05|75.65|76.06|75.66|75.85|75.45|378
1710398400000|2024-03-14 06:40:00|76.06|75.66|76.12|75.72|76.16|75.76|76.03|75.63|322
1710398700000|2024-03-14 06:45:00|76.11|75.71|76.06|75.66|76.14|75.74|75.89|75.49|310
1710399000000|2024-03-14 06:50:00|76.07|75.67|76.24|75.84|76.29|75.89|76.02|75.62|480
1710399300000|2024-03-14 06:55:00|76.25|75.85|76.17|75.77|76.28|75.88|76.15|75.75|256
1710399600000|2024-03-14 07:00:00|76.16|75.76|76.45|76.05|76.45|76.05|76.09|75.69|64
1710399900000|2024-03-14 07:05:00|76.71|76.31|76.94|76.54|77.07|76.67|76.44|76.04|194
1710400200000|2024-03-14 07:10:00|76.93|76.53|76.77|76.37|76.97|76.57|76.58|76.18|246
1710400500000|2024-03-14 07:15:00|76.76|76.36|76.52|76.12|76.91|76.51|76.44|76.04|245
1710400800000|2024-03-14 07:20:00|76.51|76.11|76.71|76.31|76.86|76.46|76.37|75.97|282
1710401100000|2024-03-14 07:25:00|76.72|76.32|76.48|76.08|76.76|76.36|76.45|76.05|168
1710401400000|2024-03-14 07:30:00|76.47|76.07|76.55|76.15|76.64|76.24|76.36|75.96|347
1710401700000|2024-03-14 07:35:00|76.56|76.16|77|76.6|77.08|76.68|76.55|76.15|326
1710402000000|2024-03-14 07:40:00|76.99|76.59|77.65|77.25|77.7|77.3|76.97|76.57|586
1710402300000|2024-03-14 07:45:00|77.64|77.24|78.94|78.54|78.95|78.55|77.58|77.18|484
1710402600000|2024-03-14 07:50:00|78.96|78.56|79.19|78.79|79.47|79.07|78.83|78.43|674
1710402900000|2024-03-14 07:55:00|79.18|78.78|78.51|78.11|79.27|78.87|78.35|77.95|662
1710403200000|2024-03-14 08:00:00|78.5|78.1|78.17|77.77|78.83|78.43|78.13|77.73|533
1710403500000|2024-03-14 08:05:00|78.16|77.76|77.96|77.56|78.3|77.9|77.91|77.51|563
1710403800000|2024-03-14 08:10:00|77.97|77.57|77.76|77.36|78.01|77.61|77.57|77.17|625
1710404100000|2024-03-14 08:15:00|77.77|77.37|78.02|77.62|78.12|77.72|77.7|77.3|581
1710404400000|2024-03-14 08:20:00|78.01|77.61|78.42|78.02|78.56|78.16|78.01|77.61|348
1710404700000|2024-03-14 08:25:00|78.44|78.04|78.66|78.26|78.69|78.29|78.35|77.95|215
1710405000000|2024-03-14 08:30:00|78.67|78.27|78.96|78.56|79.36|78.96|78.63|78.23|566
1710405300000|2024-03-14 08:35:00|78.98|78.58|78.75|78.35|79.06|78.66|78.71|78.31|632
1710405600000|2024-03-14 08:40:00|78.74|78.34|79.01|78.61|79.27|78.87|78.65|78.25|681
1710405900000|2024-03-14 08:45:00|79.02|78.62|79.19|78.79|79.44|79.04|78.98|78.58|696
1710406200000|2024-03-14 08:50:00|79.2|78.8|79.19|78.79|79.3|78.9|78.82|78.42|570
1710406500000|2024-03-14 08:55:00|79.18|78.78|79.06|78.66|79.34|78.94|78.96|78.56|674
1710406800000|2024-03-14 09:00:00|79.09|78.69|78.88|78.48|79.15|78.75|78.68|78.28|524
1710407100000|2024-03-14 09:05:00|78.87|78.47|79.39|78.99|79.44|79.04|78.87|78.47|660
1710407400000|2024-03-14 09:10:00|79.41|79.01|79.54|79.14|79.59|79.19|79.3|78.9|548
1710407700000|2024-03-14 09:15:00|79.53|79.13|79.8|79.4|79.81|79.41|79.39|78.99|165
1710408000000|2024-03-14 09:20:00|79.81|79.41|80.04|79.64|80.09|79.69|79.81|79.41|427
1710408300000|2024-03-14 09:25:00|80.06|79.66|79.99|79.59|80.12|79.72|79.77|79.37|629
1710408600000|2024-03-14 09:30:00|79.97|79.57|80.63|80.23|80.67|80.27|79.93|79.53|615
1710408900000|2024-03-14 09:35:00|80.65|80.25|79.63|79.23|80.95|80.55|79.15|78.75|484
1710409200000|2024-03-14 09:40:00|79.61|79.21|80.3|79.9|80.3|79.9|79.32|78.92|388
1710409500000|2024-03-14 09:45:00|80.31|79.91|80.73|80.33|80.73|80.33|80.06|79.66|402
1710409800000|2024-03-14 09:50:00|80.75|80.35|80.36|79.96|80.81|80.41|80.34|79.94|560
1710410100000|2024-03-14 09:55:00|80.37|79.97|80.18|79.78|80.63|80.23|80.08|79.68|535
1710410400000|2024-03-14 10:00:00|80.16|79.76|80.39|79.99|80.4|80|80.09|79.69|284
1710410700000|2024-03-14 10:05:00|80.4|80|80.3|79.9|80.62|80.22|80.14|79.74|452
1710411000000|2024-03-14 10:10:00|80.29|79.89|80.38|79.98|80.85|80.45|80.29|79.89|649
1710411300000|2024-03-14 10:15:00|80.37|79.97|80.9|80.5|80.92|80.52|80.2|79.8|721
1710411600000|2024-03-14 10:20:00|80.89|80.49|80.82|80.42|81.2|80.8|80.63|80.23|646
1710411900000|2024-03-14 10:25:00|80.84|80.44|80.7|80.3|80.9|80.5|80.6|80.2|372
1710412200000|2024-03-14 10:30:00|80.71|80.31|80.58|80.18|80.71|80.31|80.34|79.94|330
1710412500000|2024-03-14 10:35:00|80.57|80.17|80.52|80.12|80.69|80.29|80.41|80.01|319
1710412800000|2024-03-14 10:40:00|80.53|80.13|80.6|80.2|80.62|80.22|80.27|79.87|348
1710413100000|2024-03-14 10:45:00|80.61|80.21|80.1|79.7|80.61|80.21|80.04|79.64|559
1710413400000|2024-03-14 10:50:00|80.09|79.69|79.5|79.1|80.12|79.72|79.48|79.08|552
1710413700000|2024-03-14 10:55:00|79.52|79.12|79.67|79.27|79.68|79.28|79.15|78.75|698
1710414000000|2024-03-14 11:00:00|79.68|79.28|79.51|79.11|79.78|79.38|79.38|78.98|578
1710414300000|2024-03-14 11:05:00|79.52|79.12|78.84|78.44|79.52|79.12|78.63|78.23|713
1710414600000|2024-03-14 11:10:00|78.86|78.46|78.5|78.1|79.08|78.68|78.43|78.03|603
1710414900000|2024-03-14 11:15:00|78.51|78.11|79.1|78.7|79.12|78.72|78.26|77.86|669
1710415200000|2024-03-14 11:20:00|79.11|78.71|78.9|78.5|79.11|78.71|78.88|78.48|210
1710415500000|2024-03-14 11:25:00|78.91|78.51|78.84|78.44|78.98|78.58|78.6|78.2|193
1710415800000|2024-03-14 11:30:00|78.86|78.46|78.87|78.47|78.99|78.59|78.55|78.15|538
1710416100000|2024-03-14 11:35:00|78.85|78.45|78.97|78.57|79.11|78.71|78.72|78.32|522
1710416400000|2024-03-14 11:40:00|78.96|78.56|78.92|78.52|79|78.6|78.54|78.14|514
1710416700000|2024-03-14 11:45:00|78.91|78.51|79.1|78.7|79.11|78.71|78.81|78.41|441
1710417000000|2024-03-14 11:50:00|79.09|78.69|79.33|78.93|79.48|79.08|79.09|78.69|505
1710417300000|2024-03-14 11:55:00|79.34|78.94|79.7|79.3|79.79|79.39|79.28|78.88|444
1710417600000|2024-03-14 12:00:00|79.71|79.31|79.96|79.56|79.97|79.57|79.47|79.07|458
1710417900000|2024-03-14 12:05:00|79.97|79.57|80.17|79.77|80.25|79.85|79.83|79.43|572
1710418200000|2024-03-14 12:10:00|80.16|79.76|80.06|79.66|80.35|79.95|79.85|79.45|538
1710418500000|2024-03-14 12:15:00|80.05|79.65|79.3|78.9|80.12|79.72|79.29|78.89|597
1710418800000|2024-03-14 12:20:00|79.29|78.89|78.86|78.46|79.29|78.89|78.75|78.35|640
1710419100000|2024-03-14 12:25:00|78.84|78.44|78.92|78.52|79.1|78.7|78.63|78.23|702
1710419400000|2024-03-14 12:30:00|78.89|78.49|78.69|78.29|78.93|78.53|78.38|77.98|672
1710419700000|2024-03-14 12:35:00|78.71|78.31|78.68|78.28|79|78.6|78.45|78.05|640
1710420000000|2024-03-14 12:40:00|78.69|78.29|78.83|78.43|78.9|78.5|78.54|78.14|669
1710420300000|2024-03-14 12:45:00|78.82|78.42|78.48|78.08|79.09|78.69|78.47|78.07|647
1710420600000|2024-03-14 12:50:00|78.49|78.09|78.78|78.38|78.87|78.47|78.39|77.99|630
1710420900000|2024-03-14 12:55:00|78.79|78.39|79.03|78.63|79.2|78.8|78.76|78.36|577
1710421200000|2024-03-14 13:00:00|79.05|78.65|79.08|78.68|79.24|78.84|78.97|78.57|467
1710421500000|2024-03-14 13:05:00|79.09|78.69|78.43|78.03|79.1|78.7|78.35|77.95|304
1710421800000|2024-03-14 13:10:00|78.42|78.02|78.09|77.69|78.46|78.06|77.87|77.47|596
1710422100000|2024-03-14 13:15:00|78.08|77.68|78.3|77.9|78.36|77.96|78.07|77.67|457
1710422400000|2024-03-14 13:20:00|78.31|77.91|77.75|77.35|78.31|77.91|77.73|77.33|590
1710422700000|2024-03-14 13:25:00|77.76|77.36|77.8|77.4|78.03|77.63|77.67|77.27|635
1710423000000|2024-03-14 13:30:00|77.82|77.42|77.36|76.96|77.95|77.55|77.27|76.87|626
1710423300000|2024-03-14 13:35:00|77.38|76.98|76.82|76.42|77.52|77.12|76.74|76.34|703
1710423600000|2024-03-14 13:40:00|76.81|76.41|77.1|76.7|77.29|76.89|76.54|76.14|708
1710423900000|2024-03-14 13:45:00|77.08|76.68|76.48|76.08|77.2|76.8|76.44|76.04|790
1710424200000|2024-03-14 13:50:00|76.5|76.1|76.03|75.63|76.65|76.25|75.81|75.41|723
1710424500000|2024-03-14 13:55:00|76.01|75.61|76.49|76.09|76.78|76.38|75.5|75.1|731
1710424800000|2024-03-14 14:00:00|76.48|76.08|77.08|76.68|77.26|76.86|76.34|75.94|666
1710425100000|2024-03-14 14:05:00|77.09|76.69|77.32|76.92|77.39|76.99|76.85|76.45|687
1710425400000|2024-03-14 14:10:00|77.31|76.91|77.11|76.71|77.41|77.01|77.1|76.7|539
1710425700000|2024-03-14 14:15:00|77.09|76.69|77.38|76.98|77.39|76.99|76.99|76.59|583
1710426000000|2024-03-14 14:20:00|77.37|76.97|77.33|76.93|77.82|77.42|77.33|76.93|538
1710426300000|2024-03-14 14:25:00|77.32|76.92|77.23|76.83|77.39|76.99|77.15|76.75|443
1710426600000|2024-03-14 14:30:00|77.22|76.82|76.68|76.28|77.26|76.86|76.5|76.1|545
1710426900000|2024-03-14 14:35:00|76.7|76.3|76.18|75.78|76.8|76.4|76.13|75.73|572
1710427200000|2024-03-14 14:40:00|76.2|75.8|76.17|75.77|76.34|75.94|76.03|75.63|565
1710427500000|2024-03-14 14:45:00|76.18|75.78|76.07|75.67|76.53|76.13|75.83|75.43|660
1710427800000|2024-03-14 14:50:00|76.08|75.68|76.08|75.68|76.3|75.9|75.88|75.48|517
1710428100000|2024-03-14 14:55:00|76.1|75.7|76.26|75.86|76.3|75.9|75.88|75.48|410
1710428400000|2024-03-14 15:00:00|76.27|75.87|76.58|76.18|76.72|76.32|76.1|75.7|513
1710428700000|2024-03-14 15:05:00|76.57|76.17|76.15|75.75|76.72|76.32|76.12|75.72|588
1710429000000|2024-03-14 15:10:00|76.14|75.74|76.48|76.08|76.56|76.16|76.1|75.7|534
1710429300000|2024-03-14 15:15:00|76.49|76.09|75.87|75.47|76.53|76.13|75.87|75.47|438
1710429600000|2024-03-14 15:20:00|75.86|75.46|75.5|75.1|75.88|75.48|75.48|75.08|585
1710429900000|2024-03-14 15:25:00|75.49|75.09|74.96|74.56|75.53|75.13|74.87|74.47|652
1710430200000|2024-03-14 15:30:00|74.94|74.54|75.35|74.95|75.52|75.12|74.89|74.49|702
1710430500000|2024-03-14 15:35:00|75.36|74.96|74.35|73.95|75.4|75|74.32|73.92|637
1710430800000|2024-03-14 15:40:00|74.37|73.97|75.02|74.62|75.08|74.68|74.31|73.91|720
1710431100000|2024-03-14 15:45:00|75.01|74.61|75.45|75.05|75.52|75.12|74.95|74.55|569
1710431400000|2024-03-14 15:50:00|75.44|75.04|74.9|74.5|75.44|75.04|74.83|74.43|468
1710431700000|2024-03-14 15:55:00|74.91|74.51|74.9|74.5|75.11|74.71|74.86|74.46|422
1710432000000|2024-03-14 16:00:00|74.93|74.53|75.33|74.93|75.34|74.94|74.87|74.47|594
1710432300000|2024-03-14 16:05:00|75.35|74.95|74.76|74.36|75.43|75.03|74.62|74.22|648
1710432600000|2024-03-14 16:10:00|74.75|74.35|74.42|74.02|74.86|74.46|74.11|73.71|579
1710432900000|2024-03-14 16:15:00|74.41|74.01|74.68|74.28|74.93|74.53|74.1|73.7|715
1710433200000|2024-03-14 16:20:00|74.69|74.29|74.6|74.2|74.91|74.51|74.56|74.16|580
1710433500000|2024-03-14 16:25:00|74.61|74.21|74.08|73.68|74.61|74.21|74.08|73.68|592
1710433800000|2024-03-14 16:30:00|74.07|73.67|74.79|74.39|74.82|74.42|73.87|73.47|665
1710434100000|2024-03-14 16:35:00|74.78|74.38|75.22|74.82|75.22|74.82|74.73|74.33|667
1710434400000|2024-03-14 16:40:00|75.21|74.81|75.33|74.93|75.4|75|75.06|74.66|588
1710434700000|2024-03-14 16:45:00|75.34|74.94|75.84|75.44|75.93|75.53|75.33|74.93|653
1710435000000|2024-03-14 16:50:00|75.85|75.45|75.91|75.51|75.96|75.56|75.58|75.18|623
1710435300000|2024-03-14 16:55:00|75.89|75.49|76.15|75.75|76.18|75.78|75.83|75.43|548
1710435600000|2024-03-14 17:00:00|76.11|75.71|76.03|75.63|76.31|75.91|75.96|75.56|643
1710435900000|2024-03-14 17:05:00|76.04|75.64|75.81|75.41|76.36|75.96|75.68|75.28|571
1710436200000|2024-03-14 17:10:00|75.82|75.42|76.05|75.65|76.1|75.7|75.79|75.39|604
1710436500000|2024-03-14 17:15:00|76.02|75.62|75.87|75.47|76.07|75.67|75.77|75.37|562
1710436800000|2024-03-14 17:20:00|75.84|75.44|75.44|75.04|75.94|75.54|75.4|75|529
1710437100000|2024-03-14 17:25:00|75.46|75.06|75.1|74.7|75.46|75.06|75.05|74.65|591
1710437400000|2024-03-14 17:30:00|75.12|74.72|75.53|75.13|75.56|75.16|75.04|74.64|502
1710437700000|2024-03-14 17:35:00|75.55|75.15|75.69|75.29|75.81|75.41|75.4|75|487
1710438000000|2024-03-14 17:40:00|75.7|75.3|75.42|75.02|75.7|75.3|75.22|74.82|441
1710438300000|2024-03-14 17:45:00|75.43|75.03|75.42|75.02|75.5|75.1|75.13|74.73|398
1710438600000|2024-03-14 17:50:00|75.41|75.01|75.56|75.16|75.74|75.34|75.39|74.99|391
1710438900000|2024-03-14 17:55:00|75.55|75.15|75.71|75.31|75.89|75.49|75.54|75.14|344
1710439200000|2024-03-14 18:00:00|75.7|75.3|75.2|74.8|75.71|75.31|75.19|74.79|253
1710439500000|2024-03-14 18:05:00|75.21|74.81|75.05|74.65|75.27|74.87|75|74.6|198
1710439800000|2024-03-14 18:10:00|75.06|74.66|75.01|74.61|75.08|74.68|74.89|74.49|370
1710440100000|2024-03-14 18:15:00|75.02|74.62|74.7|74.3|75.19|74.79|74.69|74.29|451
1710440400000|2024-03-14 18:20:00|74.69|74.29|74.88|74.48|74.88|74.48|74.61|74.21|393
1710440700000|2024-03-14 18:25:00|74.85|74.45|74.88|74.48|75.07|74.67|74.83|74.43|331
1710441000000|2024-03-14 18:30:00|74.89|74.49|74.53|74.13|74.89|74.49|74.51|74.11|418
1710441300000|2024-03-14 18:35:00|74.52|74.12|74.66|74.26|74.75|74.35|74.42|74.02|403
1710441600000|2024-03-14 18:40:00|74.64|74.24|74.42|74.02|74.72|74.32|74.32|73.92|343
1710441900000|2024-03-14 18:45:00|74.41|74.01|74|73.6|74.46|74.06|73.9|73.5|615
1710442200000|2024-03-14 18:50:00|73.99|73.59|73.38|72.98|74.01|73.61|73.21|72.81|726
1710442500000|2024-03-14 18:55:00|73.39|72.99|73.96|73.56|74.09|73.69|73.39|72.99|564
1710442800000|2024-03-14 19:00:00|73.95|73.55|73.94|73.54|74|73.6|73.44|73.04|627
1710443100000|2024-03-14 19:05:00|73.92|73.52|73.98|73.58|74.38|73.98|73.71|73.31|613
1710443400000|2024-03-14 19:10:00|74.01|73.61|73.72|73.32|74.17|73.77|73.67|73.27|493
1710443700000|2024-03-14 19:15:00|73.73|73.33|73.65|73.25|74.01|73.61|73.65|73.25|471
1710444000000|2024-03-14 19:20:00|73.64|73.24|73.41|73.01|73.81|73.41|73.17|72.77|407
1710444300000|2024-03-14 19:25:00|73.42|73.02|73.01|72.61|73.45|73.05|72.87|72.47|527
1710444600000|2024-03-14 19:30:00|73|72.6|72.48|72.08|73.01|72.61|72.25|71.85|730
1710444900000|2024-03-14 19:35:00|72.47|72.07|72.17|71.77|72.5|72.1|71.89|71.49|770
1710445200000|2024-03-14 19:40:00|72.15|71.75|72.06|71.66|72.36|71.96|71.57|71.17|705
1710445500000|2024-03-14 19:45:00|72.05|71.65|72.87|72.47|73.03|72.63|72.03|71.63|769
1710445800000|2024-03-14 19:50:00|72.86|72.46|73.41|73.01|73.44|73.04|72.8|72.4|711
1710446100000|2024-03-14 19:55:00|73.38|72.98|72.86|72.46|73.38|72.98|72.74|72.34|647
1710446400000|2024-03-14 20:00:00|72.85|72.45|73.49|73.09|73.49|73.09|72.82|72.42|565
1710446700000|2024-03-14 20:05:00|73.48|73.08|73.82|73.42|73.82|73.42|73.43|73.03|522
1710447000000|2024-03-14 20:10:00|73.78|73.38|73.73|73.33|73.89|73.49|73.55|73.15|499
1710447300000|2024-03-14 20:15:00|73.72|73.32|73.93|73.53|74.14|73.74|73.6|73.2|541
1710447600000|2024-03-14 20:20:00|73.99|73.59|74.15|73.75|74.16|73.76|73.89|73.49|444
1710447900000|2024-03-14 20:25:00|74.14|73.74|74.37|73.97|74.44|74.04|74.09|73.69|272
1710448200000|2024-03-14 20:30:00|74.33|73.93|74.52|74.12|74.63|74.23|74.31|73.91|495
1710448500000|2024-03-14 20:35:00|74.51|74.11|74.8|74.4|74.84|74.44|74.47|74.07|490
1710448800000|2024-03-14 20:40:00|74.81|74.41|74.4|74|74.87|74.47|74.33|73.93|537
1710449100000|2024-03-14 20:45:00|74.41|74.01|74.4|74|74.69|74.29|74.33|73.93|601
1710449400000|2024-03-14 20:50:00|74.42|74.02|74.55|74.15|74.69|74.29|74.3|73.9|523
1710449700000|2024-03-14 20:55:00|74.59|74.19|74.38|73.98|74.63|74.23|74.29|73.89|334
1710450000000|2024-03-14 21:00:00|74.4|74|74.13|73.73|74.62|74.22|74.11|73.71|293
1710450300000|2024-03-14 21:05:00|74.15|73.75|74.01|73.61|74.25|73.85|73.78|73.38|353
1710450600000|2024-03-14 21:10:00|74.03|73.63|74.51|74.11|74.55|74.15|74|73.6|393
1710450900000|2024-03-14 21:15:00|74.5|74.1|74.2|73.8|74.62|74.22|74.19|73.79|280
1710451200000|2024-03-14 21:20:00|74.21|73.81|74.28|73.88|74.42|74.02|74.16|73.76|215
1710451500000|2024-03-14 21:25:00|74.27|73.87|74.26|73.86|74.46|74.06|74.25|73.85|216
1710451800000|2024-03-14 21:30:00|74.25|73.85|74.49|74.09|74.53|74.13|74.21|73.81|174
1710452100000|2024-03-14 21:35:00|74.48|74.08|74.44|74.04|74.63|74.23|74.44|74.04|175
1710452400000|2024-03-14 21:40:00|74.43|74.03|74.58|74.18|74.59|74.19|74.43|74.03|164
1710452700000|2024-03-14 21:45:00|74.59|74.19|74.55|74.15|74.63|74.23|74.55|74.15|124
1710453000000|2024-03-14 21:50:00|74.54|74.14|74.49|74.09|74.57|74.17|74.47|74.07|90
1710453300000|2024-03-14 21:55:00|74.48|74.08|74.67|74.27|74.69|74.29|74.41|74.01|141
1710453600000|2024-03-14 22:00:00|74.66|74.26|74.96|74.56|74.96|74.56|74.65|74.25|272
1710453900000|2024-03-14 22:05:00|74.93|74.53|75.2|74.8|75.25|74.85|74.93|74.53|400
1710454200000|2024-03-14 22:10:00|75.21|74.81|75.21|74.81|75.24|74.84|75.08|74.68|403
1710454500000|2024-03-14 22:15:00|75.2|74.8|75.51|75.11|75.54|75.14|75.2|74.8|262
1710454800000|2024-03-14 22:20:00|75.53|75.13|75.58|75.18|75.66|75.26|75.45|75.05|499
1710455100000|2024-03-14 22:25:00|75.62|75.22|75.55|75.15|75.65|75.25|75.5|75.1|245
1710455400000|2024-03-14 22:30:00|75.54|75.14|75.11|74.71|75.56|75.16|75.11|74.71|406
1710455700000|2024-03-14 22:35:00|75.1|74.7|75.14|74.74|75.3|74.9|75.1|74.7|200
1710456000000|2024-03-14 22:40:00|75.13|74.73|75.08|74.68|75.29|74.89|75.07|74.67|251
1710456300000|2024-03-14 22:45:00|75.07|74.67|75.25|74.85|75.3|74.9|75|74.6|264
1710456600000|2024-03-14 22:50:00|75.26|74.86|75.21|74.81|75.31|74.91|75.19|74.79|371
1710456900000|2024-03-14 22:55:00|75.22|74.82|75.15|74.75|75.25|74.85|75.06|74.66|240
1710457200000|2024-03-14 23:00:00|75.14|74.74|75.08|74.68|75.15|74.75|74.95|74.55|151
1710457500000|2024-03-14 23:05:00|75.07|74.67|75.27|74.87|75.3|74.9|75.05|74.65|306
1710457800000|2024-03-14 23:10:00|75.28|74.88|75.43|75.03|75.44|75.04|75.07|74.67|447
1710458100000|2024-03-14 23:15:00|75.44|75.04|75.26|74.86|75.44|75.04|75.23|74.83|402
1710458400000|2024-03-14 23:20:00|75.27|74.87|75.25|74.85|75.29|74.89|75.19|74.79|166
1710458700000|2024-03-14 23:25:00|75.24|74.84|75.33|74.93|75.37|74.97|75.24|74.84|213
1710459000000|2024-03-14 23:30:00|75.34|74.94|75.43|75.03|75.45|75.05|75.27|74.87|272
1710459300000|2024-03-14 23:35:00|75.44|75.04|75.55|75.15|75.58|75.18|75.43|75.03|271
1710459600000|2024-03-14 23:40:00|75.57|75.17|75.53|75.13|75.59|75.19|75.49|75.09|184
1710459900000|2024-03-14 23:45:00|75.51|75.11|75.23|74.83|75.53|75.13|75.13|74.73|390
1710460200000|2024-03-14 23:50:00|75.24|74.84|75.21|74.81|75.32|74.92|75.16|74.76|254
1710460500000|2024-03-14 23:55:00|75.23|74.83|75.28|74.88|75.31|74.91|75.18|74.78|471
1710460800000|2024-03-15 00:00:00|75.27|74.87|75.51|75.11|75.62|75.22|75.27|74.87|383
1710461100000|2024-03-15 00:05:00|75.52|75.12|75.28|74.88|75.6|75.2|75.27|74.87|432
1710461400000|2024-03-15 00:10:00|75.29|74.89|75.25|74.85|75.41|75.01|75.23|74.83|402
1710461700000|2024-03-15 00:15:00|75.26|74.86|75.32|74.92|75.35|74.95|74.97|74.57|442
1710462000000|2024-03-15 00:20:00|75.34|74.94|75.68|75.28|75.74|75.34|75.32|74.92|336
1710462300000|2024-03-15 00:25:00|75.72|75.32|75.99|75.59|76.01|75.61|75.67|75.27|542
1710462600000|2024-03-15 00:30:00|76|75.6|76.15|75.75|76.15|75.75|75.88|75.48|487
1710462900000|2024-03-15 00:35:00|76.12|75.72|76.18|75.78|76.19|75.79|76.02|75.62|495
1710463200000|2024-03-15 00:40:00|76.19|75.79|75.82|75.42|76.23|75.83|75.81|75.41|409
1710463500000|2024-03-15 00:45:00|75.83|75.43|75.78|75.38|75.94|75.54|75.75|75.35|457
1710463800000|2024-03-15 00:50:00|75.79|75.39|75.64|75.24|75.83|75.43|75.62|75.22|322
1710464100000|2024-03-15 00:55:00|75.63|75.23|75.77|75.37|75.87|75.47|75.58|75.18|371
1710464400000|2024-03-15 01:00:00|75.75|75.35|75.53|75.13|75.86|75.46|75.53|75.13|401
1710464700000|2024-03-15 01:05:00|75.52|75.12|75.41|75.01|75.58|75.18|75.4|75|354
1710465000000|2024-03-15 01:10:00|75.43|75.03|75.6|75.2|75.7|75.3|75.32|74.92|460
1710465300000|2024-03-15 01:15:00|75.61|75.21|75.78|75.38|75.79|75.39|75.56|75.16|405
1710465600000|2024-03-15 01:20:00|75.76|75.36|75.6|75.2|75.9|75.5|75.6|75.2|516
1710465900000|2024-03-15 01:25:00|75.62|75.22|75.57|75.17|75.7|75.3|75.5|75.1|412
1710466200000|2024-03-15 01:30:00|75.56|75.16|75.82|75.42|75.92|75.52|75.54|75.14|275
1710466500000|2024-03-15 01:35:00|75.83|75.43|75.95|75.55|76.12|75.72|75.83|75.43|403
1710466800000|2024-03-15 01:40:00|75.94|75.54|76.31|75.91|76.35|75.95|75.93|75.53|553
1710467100000|2024-03-15 01:45:00|76.32|75.92|76.08|75.68|76.34|75.94|75.9|75.5|544
1710467400000|2024-03-15 01:50:00|76.05|75.65|75.71|75.31|76.08|75.68|75.71|75.31|476
1710467700000|2024-03-15 01:55:00|75.69|75.29|75.9|75.5|75.96|75.56|75.63|75.23|431
1710468000000|2024-03-15 02:00:00|75.91|75.51|76.22|75.82|76.33|75.93|75.66|75.26|553
1710468300000|2024-03-15 02:05:00|76.21|75.81|76.2|75.8|76.63|76.23|76.13|75.73|544
1710468600000|2024-03-15 02:10:00|76.19|75.79|76.2|75.8|76.62|76.22|76.19|75.79|586
1710468900000|2024-03-15 02:15:00|76.19|75.79|76.17|75.77|76.63|76.23|76.03|75.63|480
1710469200000|2024-03-15 02:20:00|76.16|75.76|75.64|75.24|76.27|75.87|75.55|75.15|588
1710469500000|2024-03-15 02:25:00|75.6|75.2|75.06|74.66|75.82|75.42|75|74.6|726
1710469800000|2024-03-15 02:30:00|75.04|74.64|74.79|74.39|75.25|74.85|74.68|74.28|792
1710470100000|2024-03-15 02:35:00|74.8|74.4|73.93|73.53|74.84|74.44|73.91|73.51|718
1710470400000|2024-03-15 02:40:00|73.94|73.54|73.64|73.24|74.27|73.87|73.42|73.02|779
1710470700000|2024-03-15 02:45:00|73.65|73.25|73.53|73.13|73.7|73.3|72.75|72.35|835
1710471000000|2024-03-15 02:50:00|73.52|73.12|72.57|72.17|73.68|73.28|72.16|71.76|878
1710471300000|2024-03-15 02:55:00|72.58|72.18|73.11|72.71|73.21|72.81|72.56|72.16|785
1710471600000|2024-03-15 03:00:00|73.13|72.73|73.53|73.13|73.62|73.22|72.73|72.33|702
1710471900000|2024-03-15 03:05:00|73.52|73.12|73.02|72.62|73.59|73.19|72.72|72.32|787
1710472200000|2024-03-15 03:10:00|73.04|72.64|73.14|72.74|73.38|72.98|72.77|72.37|650
1710472500000|2024-03-15 03:15:00|73.15|72.75|73.02|72.62|73.59|73.19|72.95|72.55|653
1710472800000|2024-03-15 03:20:00|73.03|72.63|71.75|71.35|73.1|72.7|71.48|71.08|785
1710473100000|2024-03-15 03:25:00|71.77|71.37|71.2|70.8|71.96|71.56|70|69.6|961
1710473400000|2024-03-15 03:30:00|71.22|70.82|71.93|71.53|71.99|71.59|71.18|70.78|753
1710473700000|2024-03-15 03:35:00|71.92|71.52|72.45|72.05|72.46|72.06|71.81|71.41|707
1710474000000|2024-03-15 03:40:00|72.46|72.06|72|71.6|72.62|72.22|71.92|71.52|667
1710474300000|2024-03-15 03:45:00|71.99|71.59|72.59|72.19|72.71|72.31|71.98|71.58|670
1710474600000|2024-03-15 03:50:00|72.56|72.16|72.22|71.82|72.7|72.3|72.14|71.74|614
1710474900000|2024-03-15 03:55:00|72.23|71.83|72.24|71.84|72.34|71.94|71.8|71.4|652
1710475200000|2024-03-15 04:00:00|72.22|71.82|71.61|71.21|72.45|72.05|71.59|71.19|725
1710475500000|2024-03-15 04:05:00|71.59|71.19|71.72|71.32|71.87|71.47|71.01|70.61|704
1710475800000|2024-03-15 04:10:00|71.73|71.33|72.28|71.88|72.31|71.91|71.69|71.29|504
1710476100000|2024-03-15 04:15:00|72.3|71.9|71.97|71.57|72.3|71.9|71.84|71.44|593
1710476400000|2024-03-15 04:20:00|71.98|71.58|71.81|71.41|72.26|71.86|71.76|71.36|617
1710476700000|2024-03-15 04:25:00|71.8|71.4|71.85|71.45|71.91|71.51|71.52|71.12|566
1710477000000|2024-03-15 04:30:00|71.86|71.46|71.51|71.11|72.03|71.63|71.33|70.93|638
1710477300000|2024-03-15 04:35:00|71.53|71.13|71.09|70.69|71.59|71.19|70.9|70.5|663
1710477600000|2024-03-15 04:40:00|71.06|70.66|70.61|70.21|71.25|70.85|70.6|70.2|710
1710477900000|2024-03-15 04:45:00|70.62|70.22|71.26|70.86|71.36|70.96|70.61|70.21|721
1710478200000|2024-03-15 04:50:00|71.25|70.85|70.99|70.59|71.3|70.9|70.82|70.42|666
1710478500000|2024-03-15 04:55:00|70.98|70.58|70.96|70.56|71.19|70.79|70.77|70.37|654
1710478800000|2024-03-15 05:00:00|70.95|70.55|71.83|71.43|72.1|71.7|70.89|70.49|668
1710479100000|2024-03-15 05:05:00|71.84|71.44|72.05|71.65|72.1|71.7|71.63|71.23|598
1710479400000|2024-03-15 05:10:00|72.07|71.67|71.95|71.55|72.2|71.8|71.73|71.33|521
1710479700000|2024-03-15 05:15:00|71.96|71.56|71.62|71.22|72.09|71.69|71.55|71.15|594
1710480000000|2024-03-15 05:20:00|71.63|71.23|71.35|70.95|71.66|71.26|71.31|70.91|576
1710480300000|2024-03-15 05:25:00|71.37|70.97|71.4|71|71.53|71.13|71.28|70.88|501
1710480600000|2024-03-15 05:30:00|71.43|71.03|71.63|71.23|71.88|71.48|71.36|70.96|638
1710480900000|2024-03-15 05:35:00|71.64|71.24|71.29|70.89|71.65|71.25|71.28|70.88|605
1710481200000|2024-03-15 05:40:00|71.28|70.88|70.97|70.57|71.39|70.99|70.85|70.45|520
1710481500000|2024-03-15 05:45:00|70.96|70.56|70.83|70.43|71.12|70.72|70.6|70.2|617
1710481800000|2024-03-15 05:50:00|70.84|70.44|71.11|70.71|71.3|70.9|70.65|70.25|684
1710482100000|2024-03-15 05:55:00|71.1|70.7|70.95|70.55|71.4|71|70.91|70.51|537
1710482400000|2024-03-15 06:00:00|70.94|70.54|71.09|70.69|71.41|71.01|70.93|70.53|643
1710482700000|2024-03-15 06:05:00|71.08|70.68|71.49|71.09|71.5|71.1|70.95|70.55|580
1710483000000|2024-03-15 06:10:00|71.46|71.06|71.45|71.05|71.62|71.22|71.25|70.85|638
1710483300000|2024-03-15 06:15:00|71.46|71.06|71.61|71.21|71.74|71.34|71.31|70.91|608
1710483600000|2024-03-15 06:20:00|71.63|71.23|72.07|71.67|72.09|71.69|71.62|71.22|635
1710483900000|2024-03-15 06:25:00|72.05|71.65|72.51|72.11|72.61|72.21|72.05|71.65|619
1710484200000|2024-03-15 06:30:00|72.5|72.1|72.7|72.3|72.72|72.32|72.25|71.85|635
1710484500000|2024-03-15 06:35:00|72.72|72.32|72.68|72.28|72.81|72.41|72.44|72.04|598
1710484800000|2024-03-15 06:40:00|72.71|72.31|72.71|72.31|72.82|72.42|72.64|72.24|559
1710485100000|2024-03-15 06:45:00|72.72|72.32|72.46|72.06|72.86|72.46|72.32|71.92|592
1710485400000|2024-03-15 06:50:00|72.49|72.09|72.39|71.99|72.52|72.12|72.23|71.83|611
1710485700000|2024-03-15 06:55:00|72.41|72.01|72.73|72.33|72.75|72.35|72.35|71.95|498
1710486000000|2024-03-15 07:00:00|72.72|72.32|72.34|71.94|72.77|72.37|72.31|71.91|489
1710486300000|2024-03-15 07:05:00|72.33|71.93|72.42|72.02|72.57|72.17|72.21|71.81|467
1710486600000|2024-03-15 07:10:00|72.43|72.03|72.28|71.88|72.45|72.05|72.28|71.88|495
1710486900000|2024-03-15 07:15:00|72.29|71.89|71.99|71.59|72.49|72.09|71.94|71.54|440
1710487200000|2024-03-15 07:20:00|72|71.6|71.95|71.55|72.17|71.77|71.81|71.41|513
1710487500000|2024-03-15 07:25:00|71.97|71.57|71.82|71.42|72.02|71.62|71.74|71.34|517
1710487800000|2024-03-15 07:30:00|71.83|71.43|72.06|71.66|72.11|71.71|71.66|71.26|431
1710488100000|2024-03-15 07:35:00|72.08|71.68|72.52|72.12|72.54|72.14|72.02|71.62|636
1710488400000|2024-03-15 07:40:00|72.51|72.11|72.51|72.11|72.55|72.15|72.36|71.96|578
1710488700000|2024-03-15 07:45:00|72.52|72.12|72.76|72.36|72.83|72.43|72.48|72.08|565
1710489000000|2024-03-15 07:50:00|72.75|72.35|72.39|71.99|72.86|72.46|72.34|71.94|558
1710489300000|2024-03-15 07:55:00|72.4|72|72.26|71.86|72.45|72.05|72.22|71.82|581
1710489600000|2024-03-15 08:00:00|72.25|71.85|72.26|71.86|72.4|72|72.16|71.76|648
1710489900000|2024-03-15 08:05:00|72.25|71.85|72.03|71.63|72.32|71.92|72.01|71.61|538
1710490200000|2024-03-15 08:10:00|72.01|71.61|71.85|71.45|72.12|71.72|71.77|71.37|615
1710490500000|2024-03-15 08:15:00|71.89|71.49|71.63|71.23|71.89|71.49|71.54|71.14|583
1710490800000|2024-03-15 08:20:00|71.64|71.24|71.29|70.89|71.64|71.24|71.17|70.77|510
1710491100000|2024-03-15 08:25:00|71.3|70.9|70.88|70.48|71.43|71.03|70.8|70.4|632
1710491400000|2024-03-15 08:30:00|70.86|70.46|71.1|70.7|71.3|70.9|70.8|70.4|598
1710491700000|2024-03-15 08:35:00|71.11|70.71|70.56|70.16|71.15|70.75|70.39|69.99|624
1710492000000|2024-03-15 08:40:00|70.59|70.19|70.21|69.81|70.73|70.33|70.11|69.71|636
1710492300000|2024-03-15 08:45:00|70.22|69.82|69.64|69.24|70.25|69.85|69.45|69.05|716
1710492600000|2024-03-15 08:50:00|69.62|69.22|69.52|69.12|69.94|69.54|69.08|68.68|826
1710492900000|2024-03-15 08:55:00|69.53|69.13|69.01|68.61|69.83|69.43|68.95|68.55|782
1710493200000|2024-03-15 09:00:00|69|68.6|69.43|69.03|69.77|69.37|68.94|68.54|727
1710493500000|2024-03-15 09:05:00|69.44|69.04|68.14|67.74|69.44|69.04|67.76|67.36|781
1710493800000|2024-03-15 09:10:00|68.11|67.71|68|67.6|68.52|68.12|67.11|66.71|821
1710494100000|2024-03-15 09:15:00|67.97|67.57|69.1|68.7|69.11|68.71|67.94|67.54|754
1710494400000|2024-03-15 09:20:00|69.09|68.69|69.37|68.97|69.43|69.03|68.92|68.52|642
1710494700000|2024-03-15 09:25:00|69.39|68.99|69.44|69.04|69.77|69.37|69.24|68.84|691
1710495000000|2024-03-15 09:30:00|69.43|69.03|69.7|69.3|69.83|69.43|68.97|68.57|726
1710495300000|2024-03-15 09:35:00|69.71|69.31|70.27|69.87|70.32|69.92|69.62|69.22|656
1710495600000|2024-03-15 09:40:00|70.28|69.88|70.08|69.68|70.33|69.93|69.96|69.56|571
1710495900000|2024-03-15 09:45:00|70.09|69.69|70.04|69.64|70.26|69.86|69.73|69.33|562
1710496200000|2024-03-15 09:50:00|70.05|69.65|70.26|69.86|70.32|69.92|70.05|69.65|579
1710496500000|2024-03-15 09:55:00|70.24|69.84|70.27|69.87|70.44|70.04|69.94|69.54|594
1710496800000|2024-03-15 10:00:00|70.25|69.85|70.06|69.66|70.51|70.11|70.05|69.65|571
1710497100000|2024-03-15 10:05:00|70.05|69.65|69.83|69.43|70.1|69.7|69.76|69.36|555
1710497400000|2024-03-15 10:10:00|69.81|69.41|69.68|69.28|69.9|69.5|69.49|69.09|605
1710497700000|2024-03-15 10:15:00|69.69|69.29|70.12|69.72|70.23|69.83|69.61|69.21|605
1710498000000|2024-03-15 10:20:00|70.13|69.73|70.48|70.08|70.51|70.11|70.09|69.69|514
1710498300000|2024-03-15 10:25:00|70.46|70.06|70.43|70.03|70.55|70.15|70.24|69.84|518
1710498600000|2024-03-15 10:30:00|70.42|70.02|70.25|69.85|70.6|70.2|70.16|69.76|561
1710498900000|2024-03-15 10:35:00|70.26|69.86|70.16|69.76|70.33|69.93|70.1|69.7|464
1710499200000|2024-03-15 10:40:00|70.15|69.75|70.23|69.83|70.33|69.93|70.01|69.61|223
1710499500000|2024-03-15 10:45:00|70.22|69.82|70.32|69.92|70.5|70.1|70|69.6|482
1710499800000|2024-03-15 10:50:00|70.33|69.93|70.12|69.72|70.33|69.93|70|69.6|438
1710500100000|2024-03-15 10:55:00|70.13|69.73|69.81|69.41|70.18|69.78|69.81|69.41|399
1710500400000|2024-03-15 11:00:00|69.83|69.43|69.97|69.57|70.23|69.83|69.8|69.4|277
1710500700000|2024-03-15 11:05:00|69.98|69.58|69.3|68.9|69.99|69.59|69.28|68.88|604
1710501000000|2024-03-15 11:10:00|69.29|68.89|69.51|69.11|69.59|69.19|69.11|68.71|693
1710501300000|2024-03-15 11:15:00|69.52|69.12|69.25|68.85|69.7|69.3|69.02|68.62|735
1710501600000|2024-03-15 11:20:00|69.24|68.84|68.75|68.35|69.44|69.04|68.66|68.26|735
1710501900000|2024-03-15 11:25:00|68.76|68.36|68.73|68.33|69.16|68.76|68.66|68.26|679
1710502200000|2024-03-15 11:30:00|68.72|68.32|69.75|69.35|69.76|69.36|68.71|68.31|697
1710502500000|2024-03-15 11:35:00|69.78|69.38|70.05|69.65|70.11|69.71|69.46|69.06|697
1710502800000|2024-03-15 11:40:00|70.02|69.62|69.85|69.45|70.12|69.72|69.82|69.42|656
1710503100000|2024-03-15 11:45:00|69.87|69.47|70.07|69.67|70.31|69.91|69.84|69.44|603
1710503400000|2024-03-15 11:50:00|70.09|69.69|70.27|69.87|70.4|70|70|69.6|525
1710503700000|2024-03-15 11:55:00|70.28|69.88|70.31|69.91|70.58|70.18|70.17|69.77|503
1710504000000|2024-03-15 12:00:00|70.3|69.9|70.19|69.79|70.51|70.11|70.07|69.67|658
1710504300000|2024-03-15 12:05:00|70.18|69.78|70.14|69.74|70.21|69.81|69.89|69.49|597
1710504600000|2024-03-15 12:10:00|70.16|69.76|70.2|69.8|70.39|69.99|69.98|69.58|555
1710504900000|2024-03-15 12:15:00|70.21|69.81|69.99|69.59|70.33|69.93|69.9|69.5|560
1710505200000|2024-03-15 12:20:00|69.98|69.58|70.5|70.1|70.54|70.14|69.96|69.56|458
1710505500000|2024-03-15 12:25:00|70.49|70.09|70.62|70.22|70.72|70.32|70.42|70.02|484
1710505800000|2024-03-15 12:30:00|70.63|70.23|70.75|70.35|70.9|70.5|70.55|70.15|492
1710506100000|2024-03-15 12:35:00|70.76|70.36|70.52|70.12|70.87|70.47|70.37|69.97|463
1710506400000|2024-03-15 12:40:00|70.5|70.1|70.31|69.91|70.51|70.11|70.22|69.82|548
1710506700000|2024-03-15 12:45:00|70.3|69.9|70.32|69.92|70.38|69.98|70.12|69.72|376
1710507000000|2024-03-15 12:50:00|70.31|69.91|70.37|69.97|70.59|70.19|70.17|69.77|406
1710507300000|2024-03-15 12:55:00|70.36|69.96|70.53|70.13|70.61|70.21|70.3|69.9|352
1710507600000|2024-03-15 13:00:00|70.54|70.14|70.98|70.58|71|70.6|70.39|69.99|494
1710507900000|2024-03-15 13:05:00|70.99|70.59|70.75|70.35|71.16|70.76|70.57|70.17|567
1710508200000|2024-03-15 13:10:00|70.76|70.36|70.65|70.25|70.86|70.46|70.42|70.02|537
1710508500000|2024-03-15 13:15:00|70.66|70.26|70.5|70.1|70.7|70.3|70.3|69.9|498
1710508800000|2024-03-15 13:20:00|70.49|70.09|70.52|70.12|70.57|70.17|70.29|69.89|483
1710509100000|2024-03-15 13:25:00|70.53|70.13|70.48|70.08|70.6|70.2|70.43|70.03|416
1710509400000|2024-03-15 13:30:00|70.46|70.06|70.6|70.2|70.6|70.2|70.11|69.71|593
1710509700000|2024-03-15 13:35:00|70.61|70.21|71.26|70.86|71.31|70.91|70.61|70.21|614
1710510000000|2024-03-15 13:40:00|71.25|70.85|71.34|70.94|71.54|71.14|71.24|70.84|528
1710510300000|2024-03-15 13:45:00|71.35|70.95|71.72|71.32|71.81|71.41|71.23|70.83|561
1710510600000|2024-03-15 13:50:00|71.71|71.31|71.99|71.59|72.01|71.61|71.71|71.31|439
1710510900000|2024-03-15 13:55:00|72|71.6|72|71.6|72.13|71.73|71.71|71.31|563
1710511200000|2024-03-15 14:00:00|71.99|71.59|71.66|71.26|72.17|71.77|71.53|71.13|629
1710511500000|2024-03-15 14:05:00|71.7|71.3|71.31|70.91|71.71|71.31|71.14|70.74|545
1710511800000|2024-03-15 14:10:00|71.32|70.92|71.33|70.93|71.6|71.2|71.17|70.77|299
1710512100000|2024-03-15 14:15:00|71.34|70.94|71.28|70.88|71.47|71.07|71.16|70.76|576
1710512400000|2024-03-15 14:20:00|71.27|70.87|71.68|71.28|71.8|71.4|71.26|70.86|476
1710512700000|2024-03-15 14:25:00|71.67|71.27|71.43|71.03|71.87|71.47|71.42|71.02|550
1710513000000|2024-03-15 14:30:00|71.42|71.02|71.13|70.73|71.59|71.19|71.01|70.61|544
1710513300000|2024-03-15 14:35:00|71.14|70.74|71.39|70.99|71.56|71.16|71.1|70.7|458
1710513600000|2024-03-15 14:40:00|71.4|71|71.43|71.03|71.59|71.19|71.29|70.89|366
1710513900000|2024-03-15 14:45:00|71.42|71.02|71.52|71.12|71.67|71.27|71.22|70.82|457
1710514200000|2024-03-15 14:50:00|71.51|71.11|71.69|71.29|71.8|71.4|71.44|71.04|446
1710514500000|2024-03-15 14:55:00|71.68|71.28|72.02|71.62|72.03|71.63|71.66|71.26|408
1710514800000|2024-03-15 15:00:00|72.03|71.63|72.2|71.8|72.38|71.98|71.89|71.49|481
1710515100000|2024-03-15 15:05:00|72.19|71.79|71.84|71.44|72.22|71.82|71.78|71.38|494
1710515400000|2024-03-15 15:10:00|71.83|71.43|72.12|71.72|72.21|71.81|71.83|71.43|471
1710515700000|2024-03-15 15:15:00|72.11|71.71|71.96|71.56|72.17|71.77|71.79|71.39|499
1710516000000|2024-03-15 15:20:00|71.99|71.59|71.87|71.47|72.16|71.76|71.86|71.46|410
1710516300000|2024-03-15 15:25:00|71.88|71.48|72.2|71.8|72.33|71.93|71.82|71.42|495
1710516600000|2024-03-15 15:30:00|72.21|71.81|72.07|71.67|72.35|71.95|71.98|71.58|513
1710516900000|2024-03-15 15:35:00|72.08|71.68|72.36|71.96|72.65|72.25|71.96|71.56|520
1710517200000|2024-03-15 15:40:00|72.34|71.94|72.44|72.04|72.63|72.23|72.26|71.86|445
1710517500000|2024-03-15 15:45:00|72.43|72.03|72|71.6|72.47|72.07|71.94|71.54|432
1710517800000|2024-03-15 15:50:00|72.01|71.61|71.98|71.58|72.12|71.72|71.95|71.55|232
1710518100000|2024-03-15 15:55:00|71.99|71.59|71.92|71.52|72.01|71.61|71.8|71.4|176
1710518400000|2024-03-15 16:00:00|71.91|71.51|71.6|71.2|72.03|71.63|71.6|71.2|320
1710518700000|2024-03-15 16:05:00|71.59|71.19|71.12|70.72|71.59|71.19|71.01|70.61|524
1710519000000|2024-03-15 16:10:00|71.13|70.73|71.11|70.71|71.36|70.96|70.98|70.58|655
1710519300000|2024-03-15 16:15:00|71.12|70.72|71.11|70.71|71.59|71.19|71.07|70.67|662
1710519600000|2024-03-15 16:20:00|71.12|70.72|71.28|70.88|71.54|71.14|71.1|70.7|595
1710519900000|2024-03-15 16:25:00|71.25|70.85|71.73|71.33|71.87|71.47|71.25|70.85|483
1710520200000|2024-03-15 16:30:00|71.74|71.34|71.67|71.27|71.77|71.37|71.46|71.06|597
1710520500000|2024-03-15 16:35:00|71.68|71.28|71.75|71.35|71.84|71.44|71.54|71.14|514
1710520800000|2024-03-15 16:40:00|71.74|71.34|72.13|71.73|72.16|71.76|71.69|71.29|511
1710521100000|2024-03-15 16:45:00|72.14|71.74|71.82|71.42|72.26|71.86|71.78|71.38|523
1710521400000|2024-03-15 16:50:00|71.83|71.43|71.52|71.12|71.86|71.46|71.46|71.06|495
1710521700000|2024-03-15 16:55:00|71.53|71.13|71.39|70.99|71.54|71.14|71.34|70.94|419
1710522000000|2024-03-15 17:00:00|71.38|70.98|71.12|70.72|71.59|71.19|71.08|70.68|363
1710522300000|2024-03-15 17:05:00|71.11|70.71|71.26|70.86|71.29|70.89|70.92|70.52|432
1710522600000|2024-03-15 17:10:00|71.25|70.85|71.45|71.05|71.45|71.05|71.09|70.69|404
1710522900000|2024-03-15 17:15:00|71.44|71.04|71.32|70.92|71.47|71.07|71.13|70.73|387
1710523200000|2024-03-15 17:20:00|71.33|70.93|71.57|71.17|71.64|71.24|71.25|70.85|296
1710523500000|2024-03-15 17:25:00|71.58|71.18|71.65|71.25|71.69|71.29|71.51|71.11|270
1710523800000|2024-03-15 17:30:00|71.64|71.24|71.63|71.23|71.85|71.45|71.54|71.14|324
1710524100000|2024-03-15 17:35:00|71.62|71.22|71.61|71.21|71.67|71.27|71.46|71.06|289
1710524400000|2024-03-15 17:40:00|71.6|71.2|71.53|71.13|71.78|71.38|71.39|70.99|323
1710524700000|2024-03-15 17:45:00|71.52|71.12|71.42|71.02|71.82|71.42|71.42|71.02|408
1710525000000|2024-03-15 17:50:00|71.41|71.01|71.72|71.32|71.8|71.4|71.31|70.91|443
1710525300000|2024-03-15 17:55:00|71.71|71.31|71.77|71.37|71.86|71.46|71.63|71.23|429
1710525600000|2024-03-15 18:00:00|71.78|71.38|71.91|71.51|72.02|71.62|71.76|71.36|485
1710525900000|2024-03-15 18:05:00|71.92|71.52|71.88|71.48|72.12|71.72|71.82|71.42|385
1710526200000|2024-03-15 18:10:00|71.87|71.47|72.01|71.61|72.08|71.68|71.82|71.42|339
1710526500000|2024-03-15 18:15:00|72|71.6|72.05|71.65|72.07|71.67|71.85|71.45|333
1710526800000|2024-03-15 18:20:00|72.06|71.66|71.84|71.44|72.07|71.67|71.76|71.36|366
1710527100000|2024-03-15 18:25:00|71.85|71.45|71.83|71.43|71.93|71.53|71.73|71.33|279
1710527400000|2024-03-15 18:30:00|71.84|71.44|71.98|71.58|72.2|71.8|71.83|71.43|479
1710527700000|2024-03-15 18:35:00|71.99|71.59|72.18|71.78|72.21|71.81|71.9|71.5|322
1710528000000|2024-03-15 18:40:00|72.19|71.79|72.79|72.39|72.9|72.5|72.19|71.79|407
1710528300000|2024-03-15 18:45:00|72.82|72.42|72.81|72.41|73.07|72.67|72.7|72.3|502
1710528600000|2024-03-15 18:50:00|72.8|72.4|73.61|73.21|73.62|73.22|72.79|72.39|556
1710528900000|2024-03-15 18:55:00|73.6|73.2|73.69|73.29|73.78|73.38|73.33|72.93|611
1710529200000|2024-03-15 19:00:00|73.68|73.28|73.91|73.51|73.94|73.54|73.49|73.09|525
1710529500000|2024-03-15 19:05:00|73.9|73.5|74.05|73.65|74.1|73.7|73.55|73.15|550
1710529800000|2024-03-15 19:10:00|74.04|73.64|74.06|73.66|74.21|73.81|73.85|73.45|567
1710530100000|2024-03-15 19:15:00|74.07|73.67|73.66|73.26|74.2|73.8|73.66|73.26|580
1710530400000|2024-03-15 19:20:00|73.67|73.27|73.32|72.92|73.71|73.31|73.01|72.61|617
1710530700000|2024-03-15 19:25:00|73.3|72.9|73.56|73.16|73.63|73.23|73.2|72.8|513
1710531000000|2024-03-15 19:30:00|73.55|73.15|73.13|72.73|73.62|73.22|73.01|72.61|535
1710531300000|2024-03-15 19:35:00|73.12|72.72|72.69|72.29|73.39|72.99|72.68|72.28|480
1710531600000|2024-03-15 19:40:00|72.7|72.3|72.91|72.51|72.97|72.57|72.65|72.25|525
1710531900000|2024-03-15 19:45:00|72.9|72.5|72.37|71.97|72.93|72.53|72.36|71.96|550
1710532200000|2024-03-15 19:50:00|72.38|71.98|71.97|71.57|72.38|71.98|71.88|71.48|686
1710532500000|2024-03-15 19:55:00|71.98|71.58|72.14|71.74|72.2|71.8|71.66|71.26|639
1710532800000|2024-03-15 20:00:00|72.15|71.75|72.06|70.66|72.66|71.75|72.03|70.63|558
1710533100000|2024-03-15 20:05:00|72.07|70.67|71.36|69.96|72.23|70.83|71.13|69.73|603
1710533400000|2024-03-15 20:10:00|71.38|69.98|71.5|70.1|71.73|70.33|71.23|69.83|680
1710533700000|2024-03-15 20:15:00|71.51|70.11|72.04|70.64|72.13|70.73|71.46|70.06|513
1710534000000|2024-03-15 20:20:00|72.03|70.63|72.1|70.7|72.14|70.74|71.85|70.45|447
1710534300000|2024-03-15 20:25:00|72.11|70.71|71.82|70.42|72.11|70.71|71.64|70.24|374
1710534600000|2024-03-15 20:30:00|71.83|70.43|71.6|70.2|71.85|70.45|71.34|69.94|525
1710534900000|2024-03-15 20:35:00|71.61|70.21|71.3|69.9|71.78|70.38|71.15|69.75|472
1710535200000|2024-03-15 20:40:00|71.31|69.91|70.82|69.42|71.33|69.93|70.72|69.32|476
1710535500000|2024-03-15 20:45:00|70.83|69.43|70.76|69.36|71.13|69.73|70.58|69.18|570
1710535800000|2024-03-15 20:50:00|70.77|69.37|70.95|69.55|71.04|69.64|70.66|69.26|564
1710536100000|2024-03-15 20:55:00|70.94|69.54|70.75|69.35|71.01|69.61|70.7|69.3|298
1710576000000|2024-03-16 08:00:00|74.09|72.69|73.78|72.38|74.21|72.81|73.74|72.34|310
1710576300000|2024-03-16 08:05:00|73.77|72.37|74.07|72.67|74.07|72.67|73.75|72.35|297
1710576600000|2024-03-16 08:10:00|74.05|72.65|74.12|72.72|74.12|72.72|73.96|72.56|219
1710576900000|2024-03-16 08:15:00|74.11|72.71|73.8|72.4|74.12|72.72|73.7|72.3|329
1710577200000|2024-03-16 08:20:00|73.79|72.39|73.61|72.21|73.83|72.43|73.54|72.14|252
1710577500000|2024-03-16 08:25:00|73.6|72.2|73.62|72.22|73.82|72.42|73.53|72.13|219
1710577800000|2024-03-16 08:30:00|73.61|72.21|73.77|72.37|73.82|72.42|73.5|72.1|237
1710578100000|2024-03-16 08:35:00|73.78|72.38|73.96|72.56|73.97|72.57|73.78|72.38|181
1710578400000|2024-03-16 08:40:00|73.95|72.55|73.96|72.56|74|72.6|73.89|72.49|129
1710578700000|2024-03-16 08:45:00|73.95|72.55|73.6|72.2|73.95|72.55|73.57|72.17|300
1710579000000|2024-03-16 08:50:00|73.59|72.19|73.54|72.14|73.6|72.2|73.44|72.04|228
1710579300000|2024-03-16 08:55:00|73.53|72.13|73.44|72.04|73.54|72.14|73.3|71.9|230
1710579600000|2024-03-16 09:00:00|73.43|72.03|73.41|72.01|73.54|72.14|73.22|71.82|299
1710579900000|2024-03-16 09:05:00|73.4|72|73.28|71.88|73.61|72.21|73.21|71.81|290
1710580200000|2024-03-16 09:10:00|73.27|71.87|73.15|71.75|73.32|71.92|73.13|71.73|214
1710580500000|2024-03-16 09:15:00|73.16|71.76|73.26|71.86|73.45|72.05|73.15|71.75|254
1710580800000|2024-03-16 09:20:00|73.27|71.87|73.38|71.98|73.39|71.99|73.22|71.82|205
1710581100000|2024-03-16 09:25:00|73.39|71.99|73.55|72.15|73.57|72.17|73.39|71.99|121
1710581400000|2024-03-16 09:30:00|73.56|72.16|73.42|72.02|73.59|72.19|73.32|71.92|215
1710581700000|2024-03-16 09:35:00|73.41|72.01|73.33|71.93|73.55|72.15|73.23|71.83|247
1710582000000|2024-03-16 09:40:00|73.34|71.94|73.22|71.82|73.43|72.03|73.21|71.81|215
1710582300000|2024-03-16 09:45:00|73.23|71.83|73.12|71.72|73.24|71.84|73.03|71.63|315
1710582600000|2024-03-16 09:50:00|73.13|71.73|73.27|71.87|73.38|71.98|73.05|71.65|244
1710582900000|2024-03-16 09:55:00|73.26|71.86|73.32|71.92|73.42|72.02|73.23|71.83|166
1710583200000|2024-03-16 10:00:00|73.33|71.93|73.3|71.9|73.5|72.1|73.17|71.77|266
1710583500000|2024-03-16 10:05:00|73.29|71.89|73.41|72.01|73.49|72.09|73.25|71.85|291
1710583800000|2024-03-16 10:10:00|73.44|72.04|73.4|72|73.53|72.13|73.26|71.86|275
1710584100000|2024-03-16 10:15:00|73.41|72.01|73.65|72.25|73.76|72.36|73.41|72.01|254
1710584400000|2024-03-16 10:20:00|73.66|72.26|73.77|72.37|73.82|72.42|73.4|72|388
1710584700000|2024-03-16 10:25:00|73.76|72.36|73.44|72.04|73.82|72.42|73.42|72.02|302
1710585000000|2024-03-16 10:30:00|73.43|72.03|73.19|71.79|73.44|72.04|73.08|71.68|380
1710585300000|2024-03-16 10:35:00|73.2|71.8|73.39|71.99|73.41|72.01|73.18|71.78|336
1710585600000|2024-03-16 10:40:00|73.38|71.98|73.32|71.92|73.57|72.17|73.19|71.79|317
1710585900000|2024-03-16 10:45:00|73.31|71.91|73.38|71.98|73.59|72.19|73.18|71.78|349
1710586200000|2024-03-16 10:50:00|73.39|71.99|73.14|71.74|73.39|71.99|73.14|71.74|313
1710586500000|2024-03-16 10:55:00|73.13|71.73|72.99|71.59|73.15|71.75|72.97|71.57|227
1710586800000|2024-03-16 11:00:00|72.98|71.58|73.2|71.8|73.33|71.93|72.87|71.47|351
1710587100000|2024-03-16 11:05:00|73.21|71.81|73.03|71.63|73.31|71.91|73.01|71.61|285
1710587400000|2024-03-16 11:10:00|73.04|71.64|72.9|71.5|73.04|71.64|72.72|71.32|293
1710587700000|2024-03-16 11:15:00|72.89|71.49|72.89|71.49|73.2|71.8|72.6|71.2|406
1710588000000|2024-03-16 11:20:00|72.9|71.5|72.62|71.22|73|71.6|72.57|71.17|383
1710588300000|2024-03-16 11:25:00|72.64|71.24|72.26|70.86|72.71|71.31|72.16|70.76|468
1710588600000|2024-03-16 11:30:00|72.27|70.87|72.48|71.08|72.54|71.14|71.89|70.49|512
1710588900000|2024-03-16 11:35:00|72.47|71.07|72.6|71.2|72.7|71.3|72.47|71.07|322
1710589200000|2024-03-16 11:40:00|72.61|71.21|72.7|71.3|72.75|71.35|72.55|71.15|219
1710589500000|2024-03-16 11:45:00|72.71|71.31|72.77|71.37|72.86|71.46|72.52|71.12|272
1710589800000|2024-03-16 11:50:00|72.78|71.38|72.59|71.19|72.85|71.45|72.54|71.14|211
1710590100000|2024-03-16 11:55:00|72.58|71.18|72.54|71.14|72.71|71.31|72.5|71.1|191
1710590400000|2024-03-16 12:00:00|72.53|71.13|72.23|70.83|72.6|71.2|72.21|70.81|312
1710590700000|2024-03-16 12:05:00|72.24|70.84|72.17|70.77|72.45|71.05|72.05|70.65|296
1710591000000|2024-03-16 12:10:00|72.16|70.76|72.28|70.88|72.4|71|72.07|70.67|323
1710591300000|2024-03-16 12:15:00|72.27|70.87|72.36|70.96|72.36|70.96|71.82|70.42|422
1710591600000|2024-03-16 12:20:00|72.35|70.95|72.55|71.15|72.66|71.26|72.35|70.95|447
1710591900000|2024-03-16 12:25:00|72.54|71.14|72.21|70.81|72.54|71.14|72.21|70.81|349
1710592200000|2024-03-16 12:30:00|72.2|70.8|71.73|70.33|72.46|71.06|71.73|70.33|412
1710592500000|2024-03-16 12:35:00|71.74|70.34|71.43|70.03|71.85|70.45|71.41|70.01|440
1710592800000|2024-03-16 12:40:00|71.44|70.04|71.69|70.29|71.77|70.37|71.39|69.99|504
1710593100000|2024-03-16 12:45:00|71.68|70.28|71.63|70.23|71.98|70.58|71.63|70.23|440
1710593400000|2024-03-16 12:50:00|71.62|70.22|71.47|70.07|71.75|70.35|71.42|70.02|474
1710593700000|2024-03-16 12:55:00|71.48|70.08|71.48|70.08|71.69|70.29|71.44|70.04|439
1710594000000|2024-03-16 13:00:00|71.49|70.09|71.97|70.57|72|70.6|71.42|70.02|454
1710594300000|2024-03-16 13:05:00|71.98|70.58|71.44|70.04|71.98|70.58|71.35|69.95|470
1710594600000|2024-03-16 13:10:00|71.43|70.03|71.22|69.82|71.68|70.28|71.13|69.73|457
1710594900000|2024-03-16 13:15:00|71.23|69.83|71.51|70.11|71.71|70.31|71.19|69.79|470
1710595200000|2024-03-16 13:20:00|71.53|70.13|71.31|69.91|71.62|70.22|71.14|69.74|420
1710595500000|2024-03-16 13:25:00|71.32|69.92|71.33|69.93|71.55|70.15|71.3|69.9|411
1710595800000|2024-03-16 13:30:00|71.32|69.92|71.36|69.96|71.7|70.3|71.28|69.88|452
1710596100000|2024-03-16 13:35:00|71.37|69.97|71.33|69.93|71.77|70.37|71.32|69.92|424
1710596400000|2024-03-16 13:40:00|71.32|69.92|70.98|69.58|71.48|70.08|70.93|69.53|430
1710596700000|2024-03-16 13:45:00|70.97|69.57|70.87|69.47|71.12|69.72|70.67|69.27|528
1710597000000|2024-03-16 13:50:00|70.86|69.46|70.51|69.11|71.05|69.65|70.37|68.97|584
1710597300000|2024-03-16 13:55:00|70.52|69.12|70.36|68.96|70.72|69.32|70.35|68.95|565
1710597600000|2024-03-16 14:00:00|70.37|68.97|70.15|68.75|70.62|69.22|70.06|68.66|558
1710597900000|2024-03-16 14:05:00|70.14|68.74|70.4|69|70.46|69.06|69.98|68.58|596
1710598200000|2024-03-16 14:10:00|70.41|69.01|70.68|69.28|70.76|69.36|70.35|68.95|373
1710598500000|2024-03-16 14:15:00|70.67|69.27|70.88|69.48|70.98|69.58|70.66|69.26|361
1710598800000|2024-03-16 14:20:00|70.87|69.47|70.64|69.24|70.88|69.48|70.51|69.11|328
1710599100000|2024-03-16 14:25:00|70.65|69.25|70.42|69.02|70.8|69.4|70.33|68.93|298
1710599400000|2024-03-16 14:30:00|70.41|69.01|70.61|69.21|70.64|69.24|70.19|68.79|394
1710599700000|2024-03-16 14:35:00|70.6|69.2|70.59|69.19|70.75|69.35|70.42|69.02|402
1710600000000|2024-03-16 14:40:00|70.58|69.18|70.81|69.41|70.85|69.45|70.39|68.99|375
1710600300000|2024-03-16 14:45:00|70.8|69.4|70.73|69.33|70.92|69.52|70.72|69.32|338
1710600600000|2024-03-16 14:50:00|70.74|69.34|70.42|69.02|70.77|69.37|70.31|68.91|341
1710600900000|2024-03-16 14:55:00|70.41|69.01|70.94|69.54|70.99|69.59|70.41|69.01|421
1710601200000|2024-03-16 15:00:00|70.93|69.53|70.32|68.92|70.96|69.56|70.31|68.91|307
1710601500000|2024-03-16 15:05:00|70.33|68.93|70.03|68.63|70.38|68.98|70|68.6|342
1710601800000|2024-03-16 15:10:00|70.02|68.62|70.32|68.92|70.37|68.97|69.93|68.53|433
1710602100000|2024-03-16 15:15:00|70.31|68.91|70.28|68.88|70.45|69.05|70.09|68.69|476
1710602400000|2024-03-16 15:20:00|70.27|68.87|70.7|69.3|70.77|69.37|70.07|68.67|437
1710602700000|2024-03-16 15:25:00|70.69|69.29|70.62|69.22|70.73|69.33|70.58|69.18|248
1710603000000|2024-03-16 15:30:00|70.61|69.21|70.81|69.41|70.92|69.52|70.55|69.15|383
1710603300000|2024-03-16 15:35:00|70.82|69.42|70.44|69.04|70.82|69.42|70.24|68.84|285
1710603600000|2024-03-16 15:40:00|70.43|69.03|70.59|69.19|70.76|69.36|70.42|69.02|272
1710603900000|2024-03-16 15:45:00|70.6|69.2|71.04|69.64|71.04|69.64|70.6|69.2|329
1710604200000|2024-03-16 15:50:00|71.03|69.63|71.04|69.64|71.14|69.74|70.87|69.47|285
1710604500000|2024-03-16 15:55:00|71.05|69.65|71.11|69.71|71.15|69.75|70.94|69.54|212
1710604800000|2024-03-16 16:00:00|71.12|69.72|70.89|69.49|71.12|69.72|70.77|69.37|252
1710605100000|2024-03-16 16:05:00|70.88|69.48|70.91|69.51|71.17|69.77|70.81|69.41|394
1710605400000|2024-03-16 16:10:00|70.9|69.5|70.93|69.53|71.06|69.66|70.86|69.46|251
1710605700000|2024-03-16 16:15:00|70.92|69.52|70.62|69.22|70.96|69.56|70.5|69.1|310
1710606000000|2024-03-16 16:20:00|70.64|69.24|70.98|69.58|71.07|69.67|70.58|69.18|361
1710606300000|2024-03-16 16:25:00|70.97|69.57|70.71|69.31|70.98|69.58|70.67|69.27|246
1710606600000|2024-03-16 16:30:00|70.7|69.3|70.53|69.13|70.86|69.46|70.47|69.07|291
1710606900000|2024-03-16 16:35:00|70.52|69.12|70.6|69.2|70.61|69.21|70.3|68.9|300
1710607200000|2024-03-16 16:40:00|70.59|69.19|70.59|69.19|70.77|69.37|70.49|69.09|282
1710607500000|2024-03-16 16:45:00|70.58|69.18|70.46|69.06|70.65|69.25|70.37|68.97|378
1710607800000|2024-03-16 16:50:00|70.47|69.07|70.48|69.08|70.51|69.11|70.23|68.83|346
1710608100000|2024-03-16 16:55:00|70.47|69.07|70.45|69.05|70.54|69.14|70.31|68.91|324
1710608400000|2024-03-16 17:00:00|70.44|69.04|70.6|69.2|70.66|69.26|70.25|68.85|421
1710608700000|2024-03-16 17:05:00|70.59|69.19|70.22|68.82|70.63|69.23|70.22|68.82|346
1710609000000|2024-03-16 17:10:00|70.21|68.81|70.1|68.7|70.42|69.02|70.1|68.7|358
1710609300000|2024-03-16 17:15:00|70.11|68.71|69.88|68.48|70.14|68.74|69.77|68.37|372
1710609600000|2024-03-16 17:20:00|69.87|68.47|69.61|68.21|70.02|68.62|69.59|68.19|426
1710609900000|2024-03-16 17:25:00|69.59|68.19|69.36|67.96|69.66|68.26|69.35|67.95|437
1710610200000|2024-03-16 17:30:00|69.35|67.95|69.66|68.26|69.8|68.4|69.35|67.95|506
1710610500000|2024-03-16 17:35:00|69.65|68.25|69.46|68.06|69.94|68.54|69.44|68.04|479
1710610800000|2024-03-16 17:40:00|69.47|68.07|68.85|67.45|69.49|68.09|68.8|67.4|552
1710611100000|2024-03-16 17:45:00|68.86|67.46|69.12|67.72|69.21|67.81|68.77|67.37|610
1710611400000|2024-03-16 17:50:00|69.13|67.73|69.01|67.61|69.26|67.86|68.96|67.56|481
1710611700000|2024-03-16 17:55:00|69|67.6|68.97|67.57|69.12|67.72|68.78|67.38|526
1710612000000|2024-03-16 18:00:00|68.98|67.58|68.87|67.47|69.2|67.8|68.85|67.45|566
1710612300000|2024-03-16 18:05:00|68.86|67.46|68.33|66.93|68.94|67.54|68.33|66.93|506
1710612600000|2024-03-16 18:10:00|68.35|66.95|68.39|66.99|68.5|67.1|67.73|66.33|592
1710612900000|2024-03-16 18:15:00|68.4|67|68.57|67.17|68.89|67.49|68.24|66.84|648
1710613200000|2024-03-16 18:20:00|68.56|67.16|68.2|66.8|68.67|67.27|68.14|66.74|662
1710613500000|2024-03-16 18:25:00|68.21|66.81|67.99|66.59|68.22|66.82|67.76|66.36|632
1710613800000|2024-03-16 18:30:00|67.98|66.58|68.11|66.71|68.39|66.99|67.98|66.58|549
1710614100000|2024-03-16 18:35:00|68.1|66.7|67.88|66.48|68.12|66.72|67.54|66.14|591
1710614400000|2024-03-16 18:40:00|67.87|66.47|67.46|66.06|67.87|66.47|67.21|65.81|682
1710614700000|2024-03-16 18:45:00|67.45|66.05|67.56|66.16|67.81|66.41|67.25|65.85|773
1710615000000|2024-03-16 18:50:00|67.53|66.13|66.79|65.39|67.67|66.27|66.76|65.36|611
1710615300000|2024-03-16 18:55:00|66.78|65.38|67.47|66.07|67.53|66.13|66.7|65.3|679
1710615600000|2024-03-16 19:00:00|67.48|66.08|68.21|66.81|68.32|66.92|67.46|66.06|603
1710615900000|2024-03-16 19:05:00|68.22|66.82|68.71|67.31|68.72|67.32|68.21|66.81|477
1710616200000|2024-03-16 19:10:00|68.72|67.32|68.36|66.96|68.72|67.32|68.15|66.75|467
1710616500000|2024-03-16 19:15:00|68.35|66.95|68.07|66.67|68.51|67.11|67.97|66.57|397
1710616800000|2024-03-16 19:20:00|68.08|66.68|68.53|67.13|68.67|67.27|68.06|66.66|404
1710617100000|2024-03-16 19:25:00|68.54|67.14|68.37|66.97|68.55|67.15|68.23|66.83|349
1710617400000|2024-03-16 19:30:00|68.36|66.96|68.61|67.21|68.65|67.25|68.19|66.79|455
1710617700000|2024-03-16 19:35:00|68.6|67.2|68.46|67.06|68.67|67.27|68.42|67.02|339
1710618000000|2024-03-16 19:40:00|68.45|67.05|68.07|66.67|68.5|67.1|68.01|66.61|357
1710618300000|2024-03-16 19:45:00|68.08|66.68|67.74|66.34|68.08|66.68|67.74|66.34|462
1710618600000|2024-03-16 19:50:00|67.75|66.35|67.52|66.12|67.84|66.44|67.38|65.98|486
1710618900000|2024-03-16 19:55:00|67.5|66.1|67.33|65.93|67.51|66.11|67.24|65.84|400
1710619200000|2024-03-16 20:00:00|67.32|65.92|67.35|65.95|67.56|66.16|67.27|65.87|460
1710619500000|2024-03-16 20:05:00|67.34|65.94|67.02|65.62|67.46|66.06|67|65.6|530
1710619800000|2024-03-16 20:10:00|67.01|65.61|67.14|65.74|67.39|65.99|66.98|65.58|427
1710620100000|2024-03-16 20:15:00|67.15|65.75|66.8|65.4|67.3|65.9|66.69|65.29|537
1710620400000|2024-03-16 20:20:00|66.77|65.37|66.8|65.4|67|65.6|66.55|65.15|549
1710620700000|2024-03-16 20:25:00|66.79|65.39|67.41|66.01|67.59|66.19|66.78|65.38|469
1710621000000|2024-03-16 20:30:00|67.4|66|67.93|66.53|68.02|66.62|67.4|66|390
1710621300000|2024-03-16 20:35:00|67.94|66.54|67.94|66.54|68.16|66.76|67.87|66.47|418
1710621600000|2024-03-16 20:40:00|67.93|66.53|68.06|66.66|68.15|66.75|67.66|66.26|332
1710621900000|2024-03-16 20:45:00|68.05|66.65|68.23|66.83|68.34|66.94|67.97|66.57|379
1710622200000|2024-03-16 20:50:00|68.22|66.82|67.83|66.43|68.26|66.86|67.75|66.35|376
1710622500000|2024-03-16 20:55:00|67.82|66.42|67.97|66.57|68.12|66.72|67.73|66.33|330
1710622800000|2024-03-16 21:00:00|67.96|66.56|67.92|66.52|68.23|66.83|67.89|66.49|354
1710623100000|2024-03-16 21:05:00|67.91|66.51|67.23|65.83|67.95|66.55|67.22|65.82|433
1710623400000|2024-03-16 21:10:00|67.22|65.82|67.68|66.28|67.68|66.28|67.22|65.82|385
1710623700000|2024-03-16 21:15:00|67.67|66.27|67.13|65.73|67.68|66.28|67.05|65.65|469
1710624000000|2024-03-16 21:20:00|67.14|65.74|66.72|65.32|67.18|65.78|66.51|65.11|466
1710624300000|2024-03-16 21:25:00|66.71|65.31|66.9|65.5|66.95|65.55|66.65|65.25|407
1710624600000|2024-03-16 21:30:00|66.91|65.51|67.1|65.7|67.32|65.92|66.79|65.39|274
1710624900000|2024-03-16 21:35:00|67.09|65.69|67.33|65.93|67.35|65.95|66.87|65.47|253
1710625200000|2024-03-16 21:40:00|67.32|65.92|67.2|65.8|67.5|66.1|67.19|65.79|128
1710625500000|2024-03-16 21:45:00|67.21|65.81|67.31|65.91|67.46|66.06|67.2|65.8|88
1710625800000|2024-03-16 21:50:00|67.3|65.9|67.31|65.91|67.36|65.96|67.16|65.76|136
1710626100000|2024-03-16 21:55:00|67.3|65.9|67.13|65.73|67.3|65.9|67.08|65.68|222
1710626400000|2024-03-16 22:00:00|67.12|65.72|66.85|65.45|67.12|65.72|66.72|65.32|417
1710626700000|2024-03-16 22:05:00|66.86|65.46|66.86|65.46|66.98|65.58|66.62|65.22|460
1710627000000|2024-03-16 22:10:00|66.85|65.45|67.01|65.61|67.03|65.63|66.73|65.33|305
1710627300000|2024-03-16 22:15:00|67.02|65.62|67.14|65.74|67.14|65.74|66.74|65.34|307
1710627600000|2024-03-16 22:20:00|67.15|65.75|67.26|65.86|67.37|65.97|67.14|65.74|266
1710627900000|2024-03-16 22:25:00|67.25|65.85|67.47|66.07|67.48|66.08|67.21|65.81|215
1710628200000|2024-03-16 22:30:00|67.46|66.06|67.61|66.21|67.63|66.23|67.4|66|337
1710628500000|2024-03-16 22:35:00|67.6|66.2|67.64|66.24|67.83|66.43|67.56|66.16|324
1710628800000|2024-03-16 22:40:00|67.63|66.23|67.61|66.21|67.65|66.25|67.41|66.01|284
1710629100000|2024-03-16 22:45:00|67.6|66.2|67.52|66.12|67.64|66.24|67.42|66.02|281
1710629400000|2024-03-16 22:50:00|67.51|66.11|67.19|65.79|67.56|66.16|67.09|65.69|316
1710629700000|2024-03-16 22:55:00|67.18|65.78|67.27|65.87|67.27|65.87|67|65.6|341
1710630000000|2024-03-16 23:00:00|67.26|65.86|66.9|65.5|67.26|65.86|66.9|65.5|377
1710630300000|2024-03-16 23:05:00|66.91|65.51|66.66|65.26|66.91|65.51|66.59|65.19|412
1710630600000|2024-03-16 23:10:00|66.67|65.27|66.16|64.76|66.68|65.28|65.96|64.56|573
1710630900000|2024-03-16 23:15:00|66.17|64.77|66.04|64.64|66.39|64.99|65.74|64.34|621
1710631200000|2024-03-16 23:20:00|66.03|64.63|66.59|65.19|66.94|65.54|65.99|64.59|615
1710631500000|2024-03-16 23:25:00|66.6|65.2|66.27|64.87|66.68|65.28|66.11|64.71|594
1710631800000|2024-03-16 23:30:00|66.28|64.88|66.68|65.28|66.68|65.28|66.2|64.8|643
1710632100000|2024-03-16 23:35:00|66.69|65.29|66.79|65.39|66.88|65.48|66.51|65.11|491
1710632400000|2024-03-16 23:40:00|66.78|65.38|66.9|65.5|67.06|65.66|66.78|65.38|432
1710632700000|2024-03-16 23:45:00|66.89|65.49|66.68|65.28|66.9|65.5|66.45|65.05|401
1710633000000|2024-03-16 23:50:00|66.67|65.27|66.65|65.25|66.86|65.46|66.58|65.18|398
1710633300000|2024-03-16 23:55:00|66.64|65.24|66.58|65.18|66.69|65.29|66.53|65.13|472
1710633600000|2024-03-17 00:00:00|66.59|65.19|67.34|65.94|67.41|66.01|66.59|65.19|532
1710633900000|2024-03-17 00:05:00|67.33|65.93|67.48|66.08|67.58|66.18|67.24|65.84|506
1710634200000|2024-03-17 00:10:00|67.47|66.07|67.08|65.68|67.47|66.07|67.06|65.66|451
1710634500000|2024-03-17 00:15:00|67.09|65.69|67.61|66.21|67.63|66.23|67.09|65.69|445
1710634800000|2024-03-17 00:20:00|67.6|66.2|67.68|66.28|67.74|66.34|67.52|66.12|423
1710635100000|2024-03-17 00:25:00|67.69|66.29|67.54|66.14|67.83|66.43|67.49|66.09|389
1710635400000|2024-03-17 00:30:00|67.55|66.15|67.04|65.64|67.57|66.17|67.03|65.63|459
1710635700000|2024-03-17 00:35:00|67.03|65.63|66.96|65.56|67.18|65.78|66.96|65.56|306
1710636000000|2024-03-17 00:40:00|66.95|65.55|66.56|65.16|66.95|65.55|66.38|64.98|433
1710636300000|2024-03-17 00:45:00|66.55|65.15|66.68|65.28|66.86|65.46|66.55|65.15|396
1710636600000|2024-03-17 00:50:00|66.69|65.29|66.1|64.7|66.7|65.3|66.1|64.7|399
1710636900000|2024-03-17 00:55:00|66.09|64.69|65.84|64.44|66.15|64.75|65.74|64.34|439
1710637200000|2024-03-17 01:00:00|65.83|64.43|66.35|64.95|66.58|65.18|65.83|64.43|453
1710637500000|2024-03-17 01:05:00|66.34|64.94|66.54|65.14|66.69|65.29|66.24|64.84|388
1710637800000|2024-03-17 01:10:00|66.55|65.15|66.35|64.95|66.56|65.16|66.25|64.85|381
1710638100000|2024-03-17 01:15:00|66.36|64.96|66.5|65.1|66.58|65.18|66.29|64.89|482
1710638400000|2024-03-17 01:20:00|66.52|65.12|66.7|65.3|66.78|65.38|66.52|65.12|326
1710638700000|2024-03-17 01:25:00|66.71|65.31|66.45|65.05|66.73|65.33|66.33|64.93|278
1710639000000|2024-03-17 01:30:00|66.44|65.04|66.72|65.32|66.89|65.49|66.44|65.04|454
1710639300000|2024-03-17 01:35:00|66.71|65.31|66.79|65.39|66.85|65.45|66.51|65.11|465
1710639600000|2024-03-17 01:40:00|66.8|65.4|67.06|65.66|67.09|65.69|66.76|65.36|376
1710639900000|2024-03-17 01:45:00|67.05|65.65|66.95|65.55|67.12|65.72|66.67|65.27|394
1710640200000|2024-03-17 01:50:00|66.94|65.54|67.01|65.61|67.02|65.62|66.7|65.3|267
1710640500000|2024-03-17 01:55:00|67.02|65.62|67.23|65.83|67.24|65.84|66.98|65.58|300
1710640800000|2024-03-17 02:00:00|67.22|65.82|67.28|65.88|67.3|65.9|67.06|65.66|434
1710641100000|2024-03-17 02:05:00|67.27|65.87|67|65.6|67.27|65.87|66.96|65.56|270
1710641400000|2024-03-17 02:10:00|67.01|65.61|67.12|65.72|67.32|65.92|66.98|65.58|243
1710641700000|2024-03-17 02:15:00|67.11|65.71|67.28|65.88|67.34|65.94|67.01|65.61|316
1710642000000|2024-03-17 02:20:00|67.27|65.87|67.45|66.05|67.46|66.06|67.21|65.81|192
1710642300000|2024-03-17 02:25:00|67.44|66.04|67.67|66.27|67.68|66.28|67.44|66.04|196
1710642600000|2024-03-17 02:30:00|67.66|66.26|67.52|66.12|67.74|66.34|67.48|66.08|276
1710642900000|2024-03-17 02:35:00|67.51|66.11|67.71|66.31|67.73|66.33|67.5|66.1|248
1710643200000|2024-03-17 02:40:00|67.7|66.3|67.68|66.28|67.83|66.43|67.58|66.18|272
1710643500000|2024-03-17 02:45:00|67.67|66.27|67.96|66.56|67.98|66.58|67.56|66.16|252
1710643800000|2024-03-17 02:50:00|67.97|66.57|67.92|66.52|68.06|66.66|67.82|66.42|303
1710644100000|2024-03-17 02:55:00|67.93|66.53|67.75|66.35|67.98|66.58|67.67|66.27|305
1710644400000|2024-03-17 03:00:00|67.74|66.34|67.68|66.28|67.85|66.45|67.54|66.14|272
1710644700000|2024-03-17 03:05:00|67.69|66.29|67.68|66.28|67.73|66.33|67.49|66.09|274
1710645000000|2024-03-17 03:10:00|67.69|66.29|67.72|66.32|67.78|66.38|67.56|66.16|247
1710645300000|2024-03-17 03:15:00|67.73|66.33|67.62|66.22|67.74|66.34|67.53|66.13|316
1710645600000|2024-03-17 03:20:00|67.61|66.21|67.61|66.21|67.65|66.25|67.5|66.1|356
1710645900000|2024-03-17 03:25:00|67.62|66.22|67.62|66.22|67.8|66.4|67.55|66.15|212
1710646200000|2024-03-17 03:30:00|67.61|66.21|67.87|66.47|67.88|66.48|67.6|66.2|228
1710646500000|2024-03-17 03:35:00|67.88|66.48|67.83|66.43|67.99|66.59|67.8|66.4|208
1710646800000|2024-03-17 03:40:00|67.82|66.42|67.74|66.34|68|66.6|67.71|66.31|184
1710647100000|2024-03-17 03:45:00|67.73|66.33|67.91|66.51|67.91|66.51|67.6|66.2|192
1710647400000|2024-03-17 03:50:00|67.92|66.52|67.97|66.57|68.05|66.65|67.92|66.52|119
1710647700000|2024-03-17 03:55:00|67.96|66.56|68.01|66.61|68.03|66.63|67.9|66.5|171
1710648000000|2024-03-17 04:00:00|68.02|66.62|67.79|66.39|68.03|66.63|67.77|66.37|248
1710648300000|2024-03-17 04:05:00|67.78|66.38|67.75|66.35|67.89|66.49|67.72|66.32|240
1710648600000|2024-03-17 04:10:00|67.76|66.36|67.67|66.27|67.81|66.41|67.65|66.25|162
1710648900000|2024-03-17 04:15:00|67.68|66.28|67.76|66.36|67.83|66.43|67.58|66.18|187
1710649200000|2024-03-17 04:20:00|67.75|66.35|67.69|66.29|67.78|66.38|67.62|66.22|190
1710649500000|2024-03-17 04:25:00|67.7|66.3|67.67|66.27|67.71|66.31|67.59|66.19|132
1710649800000|2024-03-17 04:30:00|67.66|66.26|67.8|66.4|67.8|66.4|67.64|66.24|175
1710650100000|2024-03-17 04:35:00|67.81|66.41|67.66|66.26|67.87|66.47|67.57|66.17|185
1710650400000|2024-03-17 04:40:00|67.65|66.25|67.58|66.18|67.65|66.25|67.48|66.08|217
1710650700000|2024-03-17 04:45:00|67.57|66.17|67.63|66.23|67.72|66.32|67.48|66.08|215
1710651000000|2024-03-17 04:50:00|67.64|66.24|67.47|66.07|67.73|66.33|67.43|66.03|214
1710651300000|2024-03-17 04:55:00|67.46|66.06|67.56|66.16|67.58|66.18|67.35|65.95|162
1710651600000|2024-03-17 05:00:00|67.57|66.17|67.34|65.94|67.64|66.24|67.33|65.93|204
1710651900000|2024-03-17 05:05:00|67.35|65.95|67.68|66.28|67.68|66.28|67.35|65.95|194
1710652200000|2024-03-17 05:10:00|67.69|66.29|67.5|66.1|67.72|66.32|67.47|66.07|162
1710652500000|2024-03-17 05:15:00|67.51|66.11|67.45|66.05|67.63|66.23|67.39|65.99|148
1710652800000|2024-03-17 05:20:00|67.44|66.04|67.39|65.99|67.59|66.19|67.36|65.96|170
1710653100000|2024-03-17 05:25:00|67.4|66|67.38|65.98|67.52|66.12|67.36|65.96|190
1710653400000|2024-03-17 05:30:00|67.37|65.97|67.11|65.71|67.37|65.97|67.08|65.68|153
1710653700000|2024-03-17 05:35:00|67.12|65.72|67.04|65.64|67.22|65.82|66.95|65.55|337
1710654000000|2024-03-17 05:40:00|67.05|65.65|66.94|65.54|67.07|65.67|66.87|65.47|285
1710654300000|2024-03-17 05:45:00|66.95|65.55|66.94|65.54|67.06|65.66|66.83|65.43|319
1710654600000|2024-03-17 05:50:00|66.93|65.53|67.01|65.61|67.13|65.73|66.84|65.44|245
1710654900000|2024-03-17 05:55:00|67.02|65.62|67.12|65.72|67.13|65.73|67.02|65.62|112
1710655200000|2024-03-17 06:00:00|67.13|65.73|67.24|65.84|67.3|65.9|67.1|65.7|179
1710655500000|2024-03-17 06:05:00|67.23|65.83|66.93|65.53|67.24|65.84|66.93|65.53|176
1710655800000|2024-03-17 06:10:00|66.94|65.54|66.73|65.33|66.99|65.59|66.71|65.31|272
1710656100000|2024-03-17 06:15:00|66.72|65.32|66.76|65.36|66.96|65.56|66.72|65.32|314
1710656400000|2024-03-17 06:20:00|66.77|65.37|66.72|65.32|66.9|65.5|66.72|65.32|179
1710656700000|2024-03-17 06:25:00|66.73|65.33|66.58|65.18|66.79|65.39|66.56|65.16|181
1710657000000|2024-03-17 06:30:00|66.57|65.17|66.32|64.92|66.64|65.24|66.3|64.9|256
1710657300000|2024-03-17 06:35:00|66.31|64.91|65.88|64.48|66.35|64.95|65.87|64.47|325
1710657600000|2024-03-17 06:40:00|65.89|64.49|65.94|64.54|66.03|64.63|65.62|64.22|377
1710657900000|2024-03-17 06:45:00|65.93|64.53|65.76|64.36|66|64.6|65.7|64.3|365
1710658200000|2024-03-17 06:50:00|65.75|64.35|65.59|64.19|65.82|64.42|65.5|64.1|304
1710658500000|2024-03-17 06:55:00|65.58|64.18|65|63.6|65.58|64.18|64.98|63.58|466
1710658800000|2024-03-17 07:00:00|64.99|63.59|65.32|63.92|65.47|64.07|64.95|63.55|663
1710659100000|2024-03-17 07:05:00|65.33|63.93|64.92|63.52|65.37|63.97|64.92|63.52|504
1710659400000|2024-03-17 07:10:00|64.91|63.51|64.75|63.35|65.01|63.61|64.48|63.08|469
1710659700000|2024-03-17 07:15:00|64.74|63.34|64.09|62.69|64.81|63.41|64.06|62.66|579
1710660000000|2024-03-17 07:20:00|64.1|62.7|64.06|62.66|64.19|62.79|63.6|62.2|647
1710660300000|2024-03-17 07:25:00|64.05|62.65|64.68|63.28|64.89|63.49|64.05|62.65|578
1710660600000|2024-03-17 07:30:00|64.69|63.29|64.63|63.23|65.06|63.66|64.59|63.19|508
1710660900000|2024-03-17 07:35:00|64.62|63.22|64.61|63.21|64.63|63.23|64.24|62.84|512
1710661200000|2024-03-17 07:40:00|64.6|63.2|64.68|63.28|64.75|63.35|64.45|63.05|373
1710661500000|2024-03-17 07:45:00|64.67|63.27|65.49|64.09|65.49|64.09|64.66|63.26|363
1710661800000|2024-03-17 07:50:00|65.48|64.08|65.5|64.1|65.6|64.2|65.3|63.9|404
1710662100000|2024-03-17 07:55:00|65.48|64.08|65.28|63.88|65.48|64.08|65.21|63.81|300
1710662400000|2024-03-17 08:00:00|65.27|63.87|65.44|64.04|65.68|64.28|65.22|63.82|340
1710662700000|2024-03-17 08:05:00|65.43|64.03|65.24|63.84|65.64|64.24|65.23|63.83|351
1710663000000|2024-03-17 08:10:00|65.25|63.85|65.16|63.76|65.28|63.88|65.1|63.7|292
1710663300000|2024-03-17 08:15:00|65.15|63.75|65.22|63.82|65.44|64.04|65.09|63.69|348
1710663600000|2024-03-17 08:20:00|65.23|63.83|65.69|64.29|65.77|64.37|65.16|63.76|382
1710663900000|2024-03-17 08:25:00|65.7|64.3|66.22|64.82|66.23|64.83|65.69|64.29|311
1710664200000|2024-03-17 08:30:00|66.21|64.81|66.44|65.04|66.5|65.1|66.06|64.66|400
1710664500000|2024-03-17 08:35:00|66.43|65.03|66.81|65.41|66.83|65.43|66.4|65|412
1710664800000|2024-03-17 08:40:00|66.82|65.42|67|65.6|67|65.6|66.63|65.23|250
1710665100000|2024-03-17 08:45:00|67.01|65.61|66.79|65.39|67.07|65.67|66.57|65.17|393
1710665400000|2024-03-17 08:50:00|66.8|65.4|67.18|65.78|67.2|65.8|66.8|65.4|407
1710665700000|2024-03-17 08:55:00|67.17|65.77|67.31|65.91|67.49|66.09|67.17|65.77|340
1710666000000|2024-03-17 09:00:00|67.3|65.9|67.08|65.68|67.48|66.08|67.07|65.67|390
1710666300000|2024-03-17 09:05:00|67.09|65.69|67.39|65.99|67.44|66.04|67.08|65.68|338
1710666600000|2024-03-17 09:10:00|67.38|65.98|67.66|66.26|67.7|66.3|67.32|65.92|288
1710666900000|2024-03-17 09:15:00|67.65|66.25|67.82|66.42|67.93|66.53|67.64|66.24|274
1710667200000|2024-03-17 09:20:00|67.83|66.43|68.09|66.69|68.12|66.72|67.74|66.34|320
1710667500000|2024-03-17 09:25:00|68.07|66.67|68.02|66.62|68.24|66.84|67.93|66.53|358
1710667800000|2024-03-17 09:30:00|68.03|66.63|67.93|66.53|68.07|66.67|67.72|66.32|357
1710668100000|2024-03-17 09:35:00|67.92|66.52|67.96|66.56|68.03|66.63|67.8|66.4|337
1710668400000|2024-03-17 09:40:00|67.94|66.54|67.62|66.22|67.95|66.55|67.57|66.17|331
1710668700000|2024-03-17 09:45:00|67.63|66.23|67.63|66.23|67.68|66.28|67.35|65.95|319
1710669000000|2024-03-17 09:50:00|67.62|66.22|67.67|66.27|67.85|66.45|67.58|66.18|285
1710669300000|2024-03-17 09:55:00|67.66|66.26|67.56|66.16|67.68|66.28|67.53|66.13|171
1710669600000|2024-03-17 10:00:00|67.55|66.15|67.75|66.35|67.88|66.48|67.54|66.14|253
1710669900000|2024-03-17 10:05:00|67.77|66.37|68.03|66.63|68.04|66.64|67.7|66.3|225
1710670200000|2024-03-17 10:10:00|68.04|66.64|68.08|66.68|68.33|66.93|68.03|66.63|298
1710670500000|2024-03-17 10:15:00|68.09|66.69|68.58|67.18|68.58|67.18|68.08|66.68|362
1710670800000|2024-03-17 10:20:00|68.59|67.19|68.73|67.33|68.74|67.34|68.53|67.13|295
1710671100000|2024-03-17 10:25:00|68.72|67.32|68.66|67.26|68.78|67.38|68.64|67.24|269
1710671400000|2024-03-17 10:30:00|68.67|67.27|68.68|67.28|68.98|67.58|68.63|67.23|363
1710671700000|2024-03-17 10:35:00|68.69|67.29|68.34|66.94|68.79|67.39|68.34|66.94|288
1710672000000|2024-03-17 10:40:00|68.33|66.93|68.28|66.88|68.47|67.07|68.26|66.86|230
1710672300000|2024-03-17 10:45:00|68.29|66.89|68.47|67.07|68.47|67.07|68.14|66.74|246
1710672600000|2024-03-17 10:50:00|68.46|67.06|68.5|67.1|68.66|67.26|68.45|67.05|235
1710672900000|2024-03-17 10:55:00|68.49|67.09|68.68|67.28|68.73|67.33|68.44|67.04|204
1710673200000|2024-03-17 11:00:00|68.69|67.29|68.8|67.4|68.81|67.41|68.6|67.2|263
1710673500000|2024-03-17 11:05:00|68.78|67.38|68.91|67.51|68.94|67.54|68.55|67.15|291
1710673800000|2024-03-17 11:10:00|68.9|67.5|69|67.6|69.07|67.67|68.77|67.37|286
1710674100000|2024-03-17 11:15:00|69.01|67.61|68.62|67.22|69.01|67.61|68.6|67.2|272
1710674400000|2024-03-17 11:20:00|68.63|67.23|68.69|67.29|68.7|67.3|68.57|67.17|239
1710674700000|2024-03-17 11:25:00|68.68|67.28|68.49|67.09|68.7|67.3|68.43|67.03|213
1710675000000|2024-03-17 11:30:00|68.48|67.08|68.47|67.07|68.52|67.12|68.31|66.91|276
1710675300000|2024-03-17 11:35:00|68.46|67.06|68.6|67.2|68.62|67.22|68.43|67.03|223
1710675600000|2024-03-17 11:40:00|68.61|67.21|68.51|67.11|68.71|67.31|68.48|67.08|295
1710675900000|2024-03-17 11:45:00|68.5|67.1|68.52|67.12|68.56|67.16|68.33|66.93|297
1710676200000|2024-03-17 11:50:00|68.53|67.13|68.58|67.18|68.68|67.28|68.52|67.12|170
1710676500000|2024-03-17 11:55:00|68.57|67.17|68.45|67.05|68.59|67.19|68.36|66.96|242
1710676800000|2024-03-17 12:00:00|68.44|67.04|68.74|67.34|68.74|67.34|68.42|67.02|334
1710677100000|2024-03-17 12:05:00|68.73|67.33|68.83|67.43|68.97|67.57|68.69|67.29|317
1710677400000|2024-03-17 12:10:00|68.82|67.42|68.73|67.33|68.99|67.59|68.71|67.31|269
1710677700000|2024-03-17 12:15:00|68.74|67.34|68.37|66.97|68.82|67.42|68.37|66.97|310
1710678000000|2024-03-17 12:20:00|68.39|66.99|68.24|66.84|68.39|66.99|68.23|66.83|343
1710678300000|2024-03-17 12:25:00|68.23|66.83|68|66.6|68.25|66.85|67.99|66.59|249
1710678600000|2024-03-17 12:30:00|67.99|66.59|67.97|66.57|68.11|66.71|67.84|66.44|305
1710678900000|2024-03-17 12:35:00|67.98|66.58|67.89|66.49|68.06|66.66|67.74|66.34|228
1710679200000|2024-03-17 12:40:00|67.9|66.5|67.76|66.36|67.94|66.54|67.74|66.34|236
1710679500000|2024-03-17 12:45:00|67.75|66.35|67.52|66.12|67.75|66.35|67.41|66.01|333
1710679800000|2024-03-17 12:50:00|67.51|66.11|67.19|65.79|67.55|66.15|67.18|65.78|331
1710680100000|2024-03-17 12:55:00|67.18|65.78|67.28|65.88|67.33|65.93|66.97|65.57|329
1710680400000|2024-03-17 13:00:00|67.29|65.89|68.09|66.69|68.31|66.91|67.28|65.88|432
1710680700000|2024-03-17 13:05:00|68.08|66.68|68.27|66.87|68.32|66.92|68.07|66.67|361
1710681000000|2024-03-17 13:10:00|68.28|66.88|68.26|66.86|68.49|67.09|68.11|66.71|316
1710681300000|2024-03-17 13:15:00|68.27|66.87|68.55|67.15|68.7|67.3|68.2|66.8|412
1710681600000|2024-03-17 13:20:00|68.54|67.14|68.14|66.74|68.54|67.14|68.04|66.64|328
1710681900000|2024-03-17 13:25:00|68.15|66.75|68.02|66.62|68.19|66.79|67.85|66.45|323
1710682200000|2024-03-17 13:30:00|68.01|66.61|68.15|66.75|68.19|66.79|67.9|66.5|350
1710682500000|2024-03-17 13:35:00|68.14|66.74|68.14|66.74|68.22|66.82|67.97|66.57|284
1710682800000|2024-03-17 13:40:00|68.13|66.73|68.1|66.7|68.23|66.83|67.99|66.59|276
1710683100000|2024-03-17 13:45:00|68.09|66.69|68.25|66.85|68.32|66.92|67.95|66.55|286
1710683400000|2024-03-17 13:50:00|68.24|66.84|68.43|67.03|68.58|67.18|68.22|66.82|327
1710683700000|2024-03-17 13:55:00|68.44|67.04|68.36|66.96|68.48|67.08|68.21|66.81|320
1710684000000|2024-03-17 14:00:00|68.35|66.95|68.14|66.74|68.47|67.07|68.13|66.73|292
1710684300000|2024-03-17 14:05:00|68.13|66.73|67.93|66.53|68.18|66.78|67.92|66.52|362
1710684600000|2024-03-17 14:10:00|67.94|66.54|68.27|66.87|68.27|66.87|67.92|66.52|223
1710684900000|2024-03-17 14:15:00|68.28|66.88|68.34|66.94|68.41|67.01|68.21|66.81|235
1710685200000|2024-03-17 14:20:00|68.33|66.93|68.66|67.26|68.66|67.26|68.23|66.83|252
1710685500000|2024-03-17 14:25:00|68.67|67.27|68.75|67.35|68.84|67.44|68.59|67.19|241
1710685800000|2024-03-17 14:30:00|68.73|67.33|68.46|67.06|68.86|67.46|68.43|67.03|278
1710686100000|2024-03-17 14:35:00|68.45|67.05|68.57|67.17|68.58|67.18|68.26|66.86|264
1710686400000|2024-03-17 14:40:00|68.58|67.18|68.49|67.09|68.62|67.22|68.29|66.89|227
1710686700000|2024-03-17 14:45:00|68.48|67.08|68.22|66.82|68.51|67.11|68.21|66.81|274
1710687000000|2024-03-17 14:50:00|68.21|66.81|68.04|66.64|68.21|66.81|67.91|66.51|304
1710687300000|2024-03-17 14:55:00|68.03|66.63|68.54|67.14|68.56|67.16|67.99|66.59|347
1710687600000|2024-03-17 15:00:00|68.55|67.15|68.26|66.86|68.56|67.16|68.25|66.85|307
1710687900000|2024-03-17 15:05:00|68.25|66.85|68.08|66.68|68.26|66.86|68.04|66.64|240
1710688200000|2024-03-17 15:10:00|68.09|66.69|68.2|66.8|68.32|66.92|68.01|66.61|278
1710688500000|2024-03-17 15:15:00|68.19|66.79|68.11|66.71|68.23|66.83|68.05|66.65|267
1710688800000|2024-03-17 15:20:00|68.1|66.7|68.27|66.87|68.28|66.88|67.96|66.56|210
1710689100000|2024-03-17 15:25:00|68.28|66.88|68.48|67.08|68.5|67.1|68.2|66.8|211
1710689400000|2024-03-17 15:30:00|68.47|67.07|68.81|67.41|68.84|67.44|68.45|67.05|270
1710689700000|2024-03-17 15:35:00|68.8|67.4|69.05|67.65|69.11|67.71|68.8|67.4|336
1710690000000|2024-03-17 15:40:00|69.04|67.64|69.11|67.71|69.17|67.77|69.01|67.61|218
1710690300000|2024-03-17 15:45:00|69.1|67.7|69.15|67.75|69.32|67.92|69.08|67.68|341
1710690600000|2024-03-17 15:50:00|69.14|67.74|69.2|67.8|69.24|67.84|68.91|67.51|373
1710690900000|2024-03-17 15:55:00|69.19|67.79|69.09|67.69|69.3|67.9|69|67.6|301
1710691200000|2024-03-17 16:00:00|69.1|67.7|69.25|67.85|69.34|67.94|68.93|67.53|334
1710691500000|2024-03-17 16:05:00|69.26|67.86|69.27|67.87|69.37|67.97|69.17|67.77|254
1710691800000|2024-03-17 16:10:00|69.26|67.86|68.89|67.49|69.28|67.88|68.74|67.34|331
1710692100000|2024-03-17 16:15:00|68.9|67.5|68.77|67.37|68.9|67.5|68.53|67.13|295
1710692400000|2024-03-17 16:20:00|68.76|67.36|68.83|67.43|68.99|67.59|68.73|67.33|338
1710692700000|2024-03-17 16:25:00|68.84|67.44|68.89|67.49|68.95|67.55|68.81|67.41|214
1710693000000|2024-03-17 16:30:00|68.9|67.5|68.78|67.38|68.95|67.55|68.71|67.31|274
1710693300000|2024-03-17 16:35:00|68.8|67.4|69.09|67.69|69.1|67.7|68.8|67.4|245
1710693600000|2024-03-17 16:40:00|69.1|67.7|68.72|67.32|69.18|67.78|68.68|67.28|215
1710693900000|2024-03-17 16:45:00|68.73|67.33|68.51|67.11|68.73|67.33|68.4|67|336
1710694200000|2024-03-17 16:50:00|68.52|67.12|68.37|66.97|68.53|67.13|68.26|66.86|215
1710694500000|2024-03-17 16:55:00|68.38|66.98|68.48|67.08|68.52|67.12|68.37|66.97|221
1710694800000|2024-03-17 17:00:00|68.47|67.07|68.52|67.12|68.58|67.18|68.28|66.88|241
1710695100000|2024-03-17 17:05:00|68.53|67.13|68.49|67.09|68.63|67.23|68.34|66.94|254
1710695400000|2024-03-17 17:10:00|68.48|67.08|68.56|67.16|68.64|67.24|68.47|67.07|212
1710695700000|2024-03-17 17:15:00|68.57|67.17|68.63|67.23|68.64|67.24|68.26|66.86|254
1710696000000|2024-03-17 17:20:00|68.62|67.22|68.67|67.27|68.75|67.35|68.58|67.18|204
1710696300000|2024-03-17 17:25:00|68.66|67.26|68.92|67.52|68.94|67.54|68.64|67.24|179
1710696600000|2024-03-17 17:30:00|68.91|67.51|68.53|67.13|68.99|67.59|68.48|67.08|240
1710696900000|2024-03-17 17:35:00|68.54|67.14|68.66|67.26|68.73|67.33|68.48|67.08|235
1710697200000|2024-03-17 17:40:00|68.67|67.27|68.87|67.47|68.92|67.52|68.58|67.18|296
1710697500000|2024-03-17 17:45:00|68.86|67.46|69.11|67.71|69.12|67.72|68.78|67.38|262
1710697800000|2024-03-17 17:50:00|69.1|67.7|69.24|67.84|69.27|67.87|68.82|67.42|253
1710698100000|2024-03-17 17:55:00|69.23|67.83|69.05|67.65|69.26|67.86|69.05|67.65|278
1710698400000|2024-03-17 18:00:00|69.06|67.66|68.72|67.32|69.08|67.68|68.72|67.32|283
1710698700000|2024-03-17 18:05:00|68.71|67.31|69.06|67.66|69.17|67.77|68.62|67.22|352
1710699000000|2024-03-17 18:10:00|69.07|67.67|68.91|67.51|69.15|67.75|68.87|67.47|243
1710699300000|2024-03-17 18:15:00|68.92|67.52|68.75|67.35|68.95|67.55|68.7|67.3|333
1710699600000|2024-03-17 18:20:00|68.76|67.36|68.68|67.28|68.8|67.4|68.55|67.15|286
1710699900000|2024-03-17 18:25:00|68.67|67.27|68.64|67.24|68.7|67.3|68.53|67.13|270
1710700200000|2024-03-17 18:30:00|68.63|67.23|68.46|67.06|68.64|67.24|68.45|67.05|159
1710700500000|2024-03-17 18:35:00|68.47|67.07|68.55|67.15|68.7|67.3|68.43|67.03|173
1710700800000|2024-03-17 18:40:00|68.54|67.14|68.59|67.19|68.64|67.24|68.51|67.11|96
1710701100000|2024-03-17 18:45:00|68.6|67.2|68.49|67.09|68.63|67.23|68.39|66.99|154
1710701400000|2024-03-17 18:50:00|68.48|67.08|68.39|66.99|68.54|67.14|68.37|66.97|144
1710701700000|2024-03-17 18:55:00|68.4|67|68.44|67.04|68.47|67.07|68.37|66.97|95
1710702000000|2024-03-17 19:00:00|68.45|67.05|68.47|67.07|68.6|67.2|68.4|67|202
1710702300000|2024-03-17 19:05:00|68.48|67.08|68.41|67.01|68.5|67.1|68.38|66.98|213
1710702600000|2024-03-17 19:10:00|68.42|67.02|68.65|67.25|68.66|67.26|68.4|67|120
1710702900000|2024-03-17 19:15:00|68.64|67.24|68.68|67.28|68.77|67.37|68.62|67.22|132
1710703200000|2024-03-17 19:20:00|68.69|67.29|68.71|67.31|68.74|67.34|68.57|67.17|224
1710703500000|2024-03-17 19:25:00|68.72|67.32|68.66|67.26|68.78|67.38|68.64|67.24|137
1710703800000|2024-03-17 19:30:00|68.65|67.25|69.02|67.62|69.02|67.62|68.65|67.25|123
1710704100000|2024-03-17 19:35:00|69.01|67.61|68.91|67.51|69.06|67.66|68.87|67.47|110
1710704400000|2024-03-17 19:40:00|68.9|67.5|69.01|67.61|69.02|67.62|68.89|67.49|117
1710704700000|2024-03-17 19:45:00|69.02|67.62|69.04|67.64|69.08|67.68|68.95|67.55|122
1710705000000|2024-03-17 19:50:00|69.02|67.62|68.99|67.59|69.03|67.63|68.9|67.5|158
1710705300000|2024-03-17 19:55:00|69|67.6|69.14|67.74|69.15|67.75|68.98|67.58|121
1710705600000|2024-03-17 20:00:00|69.15|67.75|69.24|67.84|69.25|67.85|69.03|67.63|127
1710705900000|2024-03-17 20:05:00|69.25|67.85|69.08|67.68|69.27|67.87|69.06|67.66|76
1710706200000|2024-03-17 20:10:00|69.07|67.67|69.1|67.7|69.13|67.73|69.05|67.65|67
1710706500000|2024-03-17 20:15:00|69.11|67.71|68.89|67.49|69.11|67.71|68.89|67.49|102
1710706800000|2024-03-17 20:20:00|68.9|67.5|68.92|67.52|68.95|67.55|68.87|67.47|65
1710707100000|2024-03-17 20:25:00|68.91|67.51|69.11|67.31|69.12|67.61|68.88|67.24|106
1710707400000|2024-03-17 20:30:00|69.1|67.3|69.13|67.33|69.14|67.34|69.01|67.21|137
1710707700000|2024-03-17 20:35:00|69.12|67.32|69.11|67.31|69.16|67.36|69.08|67.28|68
1710708000000|2024-03-17 20:40:00|69.1|67.3|69.1|67.3|69.11|67.31|68.99|67.19|99
1710708300000|2024-03-17 20:45:00|69.09|67.29|68.94|67.14|69.12|67.32|68.93|67.13|76
1710708600000|2024-03-17 20:50:00|68.95|67.15|68.79|66.99|68.95|67.15|68.79|66.99|58
1710708900000|2024-03-17 20:55:00|68.78|66.98|68.78|66.98|68.81|67.01|68.7|66.9|81
1710709200000|2024-03-17 21:00:00|68.77|66.97|68.81|67.01|68.82|67.02|68.72|66.92|90
1710709500000|2024-03-17 21:05:00|68.82|67.02|68.81|67.01|68.89|67.09|68.79|66.99|83
1710709800000|2024-03-17 21:10:00|68.8|67|68.76|66.96|68.8|67|68.69|66.89|53
1710710100000|2024-03-17 21:15:00|68.77|66.97|68.62|66.82|68.81|67.01|68.62|66.82|57
1710710400000|2024-03-17 21:20:00|68.65|66.85|68.72|66.92|68.77|66.97|68.59|66.79|73
1710710700000|2024-03-17 21:25:00|68.73|66.93|68.68|66.88|68.73|66.93|68.67|66.87|70
1710711000000|2024-03-17 21:30:00|68.67|66.87|68.71|66.91|68.72|66.92|68.67|66.87|29
1710711300000|2024-03-17 21:35:00|68.72|66.92|68.64|66.84|68.74|66.94|68.64|66.84|23
1710711600000|2024-03-17 21:40:00|68.63|66.83|68.6|66.8|68.63|66.83|68.52|66.72|52
1710711900000|2024-03-17 21:45:00|68.59|66.79|67.78|67.38|68.6|67.45|67.78|66.74|25
1710712200000|2024-03-17 21:50:00|67.81|67.41|67.65|67.25|67.84|67.44|67.65|67.25|55
1710712500000|2024-03-17 21:55:00|67.64|67.24|67.91|67.51|67.91|67.51|67.6|67.2|90
1710712800000|2024-03-17 22:00:00|67.96|67.56|68.07|67.67|68.14|67.74|67.96|67.56|68
1710713100000|2024-03-17 22:05:00|68.06|67.66|68.23|67.83|68.24|67.84|68.05|67.65|442
1710713400000|2024-03-17 22:10:00|68.24|67.84|68.26|67.86|68.26|67.86|68.17|67.77|218
1710713700000|2024-03-17 22:15:00|68.25|67.85|68.22|67.82|68.3|67.9|68.11|67.71|194
1710714000000|2024-03-17 22:20:00|68.23|67.83|68.32|67.92|68.32|67.92|68.22|67.82|220
1710714300000|2024-03-17 22:25:00|68.31|67.91|68.33|67.93|68.34|67.94|68.24|67.84|114
1710714600000|2024-03-17 22:30:00|68.34|67.94|68.46|68.06|68.48|68.08|68.31|67.91|184
1710714900000|2024-03-17 22:35:00|68.45|68.05|68.91|68.51|68.91|68.51|68.41|68.01|373
1710715200000|2024-03-17 22:40:00|68.9|68.5|69|68.6|69.02|68.62|68.88|68.48|432
1710715500000|2024-03-17 22:45:00|68.99|68.59|68.56|68.16|69.01|68.61|68.55|68.15|269
1710715800000|2024-03-17 22:50:00|68.55|68.15|68.35|67.95|68.72|68.32|68.34|67.94|329
1710716100000|2024-03-17 22:55:00|68.34|67.94|68.4|68|68.49|68.09|68.17|67.77|230
1710716400000|2024-03-17 23:00:00|68.41|68.01|68.28|67.88|68.56|68.16|68.25|67.85|516
1710716700000|2024-03-17 23:05:00|68.27|67.87|67.82|67.42|68.3|67.9|67.81|67.41|389
1710717000000|2024-03-17 23:10:00|67.83|67.43|68|67.6|68.03|67.63|67.81|67.41|388
1710717300000|2024-03-17 23:15:00|68.01|67.61|68.14|67.74|68.25|67.85|68|67.6|234
1710717600000|2024-03-17 23:20:00|68.13|67.73|67.85|67.45|68.14|67.74|67.8|67.4|320
1710717900000|2024-03-17 23:25:00|67.84|67.44|67.86|67.46|67.89|67.49|67.75|67.35|176
1710718200000|2024-03-17 23:30:00|67.85|67.45|67.88|67.48|67.99|67.59|67.78|67.38|212
1710718500000|2024-03-17 23:35:00|67.89|67.49|67.95|67.55|68.03|67.63|67.77|67.37|207
1710718800000|2024-03-17 23:40:00|67.96|67.56|67.95|67.55|68|67.6|67.93|67.53|96
1710719100000|2024-03-17 23:45:00|67.94|67.54|68.3|67.9|68.34|67.94|67.94|67.54|177
1710719400000|2024-03-17 23:50:00|68.31|67.91|68.5|68.1|68.51|68.11|68.23|67.83|185
1710719700000|2024-03-17 23:55:00|68.49|68.09|68.33|67.93|68.59|68.19|68.27|67.87|255
1710720000000|2024-03-18 00:00:00|68.34|67.94|67.88|67.48|68.34|67.94|67.81|67.41|290
1710720300000|2024-03-18 00:05:00|67.87|67.47|67.57|67.17|67.92|67.52|67.52|67.12|252
1710720600000|2024-03-18 00:10:00|67.56|67.16|67.28|66.88|67.63|67.23|67.27|66.87|342
1710720900000|2024-03-18 00:15:00|67.27|66.87|67.57|67.17|67.63|67.23|67.26|66.86|638
1710721200000|2024-03-18 00:20:00|67.56|67.16|67.67|67.27|67.76|67.36|67.56|67.16|551
1710721500000|2024-03-18 00:25:00|67.64|67.24|67.46|67.06|67.64|67.24|67.38|66.98|403
1710721800000|2024-03-18 00:30:00|67.44|67.04|67.29|66.89|67.56|67.16|67.23|66.83|460
1710722100000|2024-03-18 00:35:00|67.28|66.88|66.71|66.31|67.28|66.88|66.7|66.3|560
1710722400000|2024-03-18 00:40:00|66.72|66.32|66.82|66.42|66.92|66.52|66.61|66.21|557
1710722700000|2024-03-18 00:45:00|66.81|66.41|66.75|66.35|66.85|66.45|66.62|66.22|612
1710723000000|2024-03-18 00:50:00|66.76|66.36|66.74|66.34|66.78|66.38|66.55|66.15|571
1710723300000|2024-03-18 00:55:00|66.73|66.33|66.51|66.11|66.76|66.36|66.5|66.1|440
1710723600000|2024-03-18 01:00:00|66.52|66.12|65.95|65.55|66.61|66.21|65.93|65.53|510
1710723900000|2024-03-18 01:05:00|65.96|65.56|66.22|65.82|66.23|65.83|65.86|65.46|526
1710724200000|2024-03-18 01:10:00|66.23|65.83|66.81|66.41|66.86|66.46|66.18|65.78|412
1710724500000|2024-03-18 01:15:00|66.82|66.42|66.92|66.52|67.17|66.77|66.8|66.4|309
1710724800000|2024-03-18 01:20:00|66.93|66.53|67.05|66.65|67.16|66.76|66.91|66.51|243
1710725100000|2024-03-18 01:25:00|67.04|66.64|66.84|66.44|67.1|66.7|66.75|66.35|434
1710725400000|2024-03-18 01:30:00|66.83|66.43|67.25|66.85|67.33|66.93|66.77|66.37|424
1710725700000|2024-03-18 01:35:00|67.26|66.86|66.93|66.53|67.29|66.89|66.92|66.52|435
1710726000000|2024-03-18 01:40:00|66.92|66.52|67.01|66.61|67.13|66.73|66.87|66.47|467
1710726300000|2024-03-18 01:45:00|67|66.6|67.23|66.83|67.31|66.91|66.98|66.58|333
1710726600000|2024-03-18 01:50:00|67.25|66.85|67.4|67|67.43|67.03|67.25|66.85|324
1710726900000|2024-03-18 01:55:00|67.39|66.99|67.15|66.75|67.39|66.99|67.12|66.72|472
1710727200000|2024-03-18 02:00:00|67.14|66.74|67.02|66.62|67.25|66.85|66.98|66.58|546
1710727500000|2024-03-18 02:05:00|67.01|66.61|67.25|66.85|67.25|66.85|66.97|66.57|355
1710727800000|2024-03-18 02:10:00|67.24|66.84|67.42|67.02|67.43|67.03|67.2|66.8|180
1710728100000|2024-03-18 02:15:00|67.41|67.01|67.14|66.74|67.41|67.01|67.1|66.7|101
1710728400000|2024-03-18 02:20:00|67.17|66.77|67.16|66.76|67.19|66.79|66.97|66.57|284
1710728700000|2024-03-18 02:25:00|67.15|66.75|67.09|66.69|67.26|66.86|67.03|66.63|131
1710729000000|2024-03-18 02:30:00|67.06|66.66|67.16|66.76|67.16|66.76|66.99|66.59|224
1710729300000|2024-03-18 02:35:00|67.17|66.77|67.16|66.76|67.2|66.8|67.05|66.65|236
1710729600000|2024-03-18 02:40:00|67.15|66.75|67.3|66.9|67.33|66.93|67.14|66.74|169
1710729900000|2024-03-18 02:45:00|67.31|66.91|67.77|67.37|67.78|67.38|67.24|66.84|101
1710730200000|2024-03-18 02:50:00|67.75|67.35|67.54|67.14|67.89|67.49|67.52|67.12|310
1710730500000|2024-03-18 02:55:00|67.53|67.13|67.33|66.93|67.56|67.16|67.29|66.89|329
1710730800000|2024-03-18 03:00:00|67.34|66.94|67.6|67.2|67.63|67.23|67.31|66.91|416
1710731100000|2024-03-18 03:05:00|67.61|67.21|67.48|67.08|67.67|67.27|67.36|66.96|345
1710731400000|2024-03-18 03:10:00|67.47|67.07|67.61|67.21|67.63|67.23|67.34|66.94|331
1710731700000|2024-03-18 03:15:00|67.6|67.2|67.8|67.4|67.8|67.4|67.58|67.18|351
1710732000000|2024-03-18 03:20:00|67.81|67.41|67.56|67.16|67.83|67.43|67.55|67.15|293
1710732300000|2024-03-18 03:25:00|67.55|67.15|67.51|67.11|67.63|67.23|67.51|67.11|166
1710732600000|2024-03-18 03:30:00|67.52|67.12|67.44|67.04|67.59|67.19|67.29|66.89|240
1710732900000|2024-03-18 03:35:00|67.42|67.02|67.52|67.12|67.62|67.22|67.38|66.98|237
1710733200000|2024-03-18 03:40:00|67.51|67.11|67.41|67.01|67.65|67.25|67.4|67|305
1710733500000|2024-03-18 03:45:00|67.4|67|67.57|67.17|67.61|67.21|67.33|66.93|168
1710733800000|2024-03-18 03:50:00|67.58|67.18|67.43|67.03|67.6|67.2|67.42|67.02|217
1710734100000|2024-03-18 03:55:00|67.44|67.04|67.28|66.88|67.44|67.04|67.21|66.81|240
1710734400000|2024-03-18 04:00:00|67.27|66.87|67.07|66.67|67.28|66.88|67.01|66.61|173
1710734700000|2024-03-18 04:05:00|67.08|66.68|66.84|66.44|67.08|66.68|66.82|66.42|292
1710735000000|2024-03-18 04:10:00|66.83|66.43|66.73|66.33|66.89|66.49|66.68|66.28|292
1710735300000|2024-03-18 04:15:00|66.72|66.32|66.85|66.45|66.92|66.52|66.68|66.28|162
1710735600000|2024-03-18 04:20:00|66.86|66.46|67.12|66.72|67.14|66.74|66.86|66.46|257
1710735900000|2024-03-18 04:25:00|67.13|66.73|67.24|66.84|67.29|66.89|67.1|66.7|269
1710736200000|2024-03-18 04:30:00|67.25|66.85|67.44|67.04|67.46|67.06|67.12|66.72|286
1710736500000|2024-03-18 04:35:00|67.45|67.05|67.74|67.34|67.83|67.43|67.44|67.04|113
1710736800000|2024-03-18 04:40:00|67.75|67.35|67.91|67.51|67.94|67.54|67.71|67.31|246
1710737100000|2024-03-18 04:45:00|67.9|67.5|68.08|67.68|68.17|67.77|67.82|67.42|328
1710737400000|2024-03-18 04:50:00|68.07|67.67|67.89|67.49|68.07|67.67|67.88|67.48|258
1710737700000|2024-03-18 04:55:00|67.88|67.48|67.85|67.45|67.93|67.53|67.76|67.36|75
1710738000000|2024-03-18 05:00:00|67.84|67.44|67.68|67.28|67.86|67.46|67.66|67.26|205
1710738300000|2024-03-18 05:05:00|67.67|67.27|67.73|67.33|67.73|67.33|67.51|67.11|83
1710738600000|2024-03-18 05:10:00|67.72|67.32|67.92|67.52|68.01|67.61|67.71|67.31|184
1710738900000|2024-03-18 05:15:00|67.93|67.53|67.77|67.37|67.98|67.58|67.75|67.35|281
1710739200000|2024-03-18 05:20:00|67.78|67.38|68.26|67.86|68.26|67.86|67.73|67.33|342
1710739500000|2024-03-18 05:25:00|68.25|67.85|68.68|68.28|68.7|68.3|68.22|67.82|416
1710739800000|2024-03-18 05:30:00|68.69|68.29|68.74|68.34|68.79|68.39|68.5|68.1|457
1710740100000|2024-03-18 05:35:00|68.73|68.33|68.93|68.53|68.95|68.55|68.68|68.28|381
1710740400000|2024-03-18 05:40:00|68.92|68.52|68.74|68.34|69|68.6|68.73|68.33|314
1710740700000|2024-03-18 05:45:00|68.75|68.35|69.19|68.79|69.21|68.81|68.65|68.25|430
1710741000000|2024-03-18 05:50:00|69.18|68.78|69.23|68.83|69.44|69.04|69.18|68.78|394
1710741300000|2024-03-18 05:55:00|69.22|68.82|69.56|69.16|69.59|69.19|69.07|68.67|372
1710741600000|2024-03-18 06:00:00|69.57|69.17|69.44|69.04|69.8|69.4|69.44|69.04|414
1710741900000|2024-03-18 06:05:00|69.43|69.03|70.01|69.61|70.09|69.69|69.24|68.84|417
1710742200000|2024-03-18 06:10:00|70.02|69.62|69.54|69.14|70.02|69.62|69.52|69.12|377
1710742500000|2024-03-18 06:15:00|69.55|69.15|69.09|68.69|69.56|69.16|69.09|68.69|241
1710742800000|2024-03-18 06:20:00|69.1|68.7|69.11|68.71|69.14|68.74|69.01|68.61|212
1710743100000|2024-03-18 06:25:00|69.1|68.7|68.96|68.56|69.13|68.73|68.89|68.49|183
1710743400000|2024-03-18 06:30:00|68.97|68.57|68.95|68.55|69.03|68.63|68.83|68.43|139
1710743700000|2024-03-18 06:35:00|68.94|68.54|68.81|68.41|68.96|68.56|68.79|68.39|59
1710744000000|2024-03-18 06:40:00|68.8|68.4|69.23|68.83|69.25|68.85|68.72|68.32|154
1710744300000|2024-03-18 06:45:00|69.22|68.82|69.25|68.85|69.48|69.08|69.16|68.76|333
1710744600000|2024-03-18 06:50:00|69.24|68.84|69.07|68.67|69.26|68.86|68.99|68.59|261
1710744900000|2024-03-18 06:55:00|69.08|68.68|69|68.6|69.24|68.84|69|68.6|233
1710745200000|2024-03-18 07:00:00|69.01|68.61|68.86|68.46|69.01|68.61|68.79|68.39|242
1710745500000|2024-03-18 07:05:00|68.85|68.45|68.82|68.42|68.92|68.52|68.73|68.33|97
1710745800000|2024-03-18 07:10:00|68.83|68.43|68.92|68.52|68.97|68.57|68.72|68.32|174
1710746100000|2024-03-18 07:15:00|68.93|68.53|68.55|68.15|68.97|68.57|68.51|68.11|316
1710746400000|2024-03-18 07:20:00|68.54|68.14|68.58|68.18|68.62|68.22|68.45|68.05|319
1710746700000|2024-03-18 07:25:00|68.59|68.19|68.47|68.07|68.64|68.24|68.45|68.05|242
1710747000000|2024-03-18 07:30:00|68.46|68.06|68.67|68.27|68.75|68.35|68.4|68|377
1710747300000|2024-03-18 07:35:00|68.68|68.28|68.71|68.31|68.85|68.45|68.64|68.24|301
1710747600000|2024-03-18 07:40:00|68.7|68.3|68.64|68.24|68.78|68.38|68.56|68.16|356
1710747900000|2024-03-18 07:45:00|68.62|68.22|68.9|68.5|68.91|68.51|68.59|68.19|320
1710748200000|2024-03-18 07:50:00|68.91|68.51|69.04|68.64|69.14|68.74|68.9|68.5|385
1710748500000|2024-03-18 07:55:00|69.05|68.65|68.91|68.51|69.1|68.7|68.9|68.5|360
1710748800000|2024-03-18 08:00:00|68.92|68.52|68.63|68.23|68.93|68.53|68.62|68.22|328
1710749100000|2024-03-18 08:05:00|68.64|68.24|68.44|68.04|68.66|68.26|68.39|67.99|322
1710749400000|2024-03-18 08:10:00|68.43|68.03|68.19|67.79|68.5|68.1|68.18|67.78|334
1710749700000|2024-03-18 08:15:00|68.2|67.8|68.21|67.81|68.37|67.97|68.11|67.71|330
1710750000000|2024-03-18 08:20:00|68.22|67.82|67.63|67.23|68.25|67.85|67.6|67.2|490
1710750300000|2024-03-18 08:25:00|67.64|67.24|67.51|67.11|67.7|67.3|67.23|66.83|577
1710750600000|2024-03-18 08:30:00|67.52|67.12|67.88|67.48|67.98|67.58|67.4|67|525
1710750900000|2024-03-18 08:35:00|67.87|67.47|67.96|67.56|68.05|67.65|67.66|67.26|542
1710751200000|2024-03-18 08:40:00|67.97|67.57|67.82|67.42|67.97|67.57|67.66|67.26|372
1710751500000|2024-03-18 08:45:00|67.81|67.41|68.06|67.66|68.12|67.72|67.81|67.41|403
1710751800000|2024-03-18 08:50:00|68.07|67.67|68.22|67.82|68.57|68.17|68.06|67.66|477
1710752100000|2024-03-18 08:55:00|68.23|67.83|68.36|67.96|68.46|68.06|68.17|67.77|385
1710752400000|2024-03-18 09:00:00|68.37|67.97|68.02|67.62|68.39|67.99|67.83|67.43|367
1710752700000|2024-03-18 09:05:00|68.01|67.61|67.66|67.26|68.04|67.64|67.64|67.24|407
1710753000000|2024-03-18 09:10:00|67.67|67.27|67.69|67.29|67.75|67.35|67.57|67.17|204
1710753300000|2024-03-18 09:15:00|67.7|67.3|67.98|67.58|68.03|67.63|67.62|67.22|243
1710753600000|2024-03-18 09:20:00|67.99|67.59|68.12|67.72|68.18|67.78|67.97|67.57|181
1710753900000|2024-03-18 09:25:00|68.13|67.73|68.33|67.93|68.38|67.98|68.13|67.73|345
1710754200000|2024-03-18 09:30:00|68.34|67.94|68.06|67.66|68.38|67.98|68.05|67.65|282
1710754500000|2024-03-18 09:35:00|68.07|67.67|68.22|67.82|68.53|68.13|68.01|67.61|347
1710754800000|2024-03-18 09:40:00|68.21|67.81|67.94|67.54|68.23|67.83|67.8|67.4|411
1710755100000|2024-03-18 09:45:00|67.93|67.53|67.96|67.56|68.35|67.95|67.8|67.4|593
1710755400000|2024-03-18 09:50:00|67.97|67.57|67.6|67.2|68.01|67.61|67.59|67.19|443
1710755700000|2024-03-18 09:55:00|67.61|67.21|67.65|67.25|67.77|67.37|67.45|67.05|330
1710756000000|2024-03-18 10:00:00|67.64|67.24|67.85|67.45|68.06|67.66|67.63|67.23|180
1710756300000|2024-03-18 10:05:00|67.84|67.44|67.73|67.33|67.86|67.46|67.46|67.06|498
1710756600000|2024-03-18 10:10:00|67.71|67.31|67.45|67.05|67.83|67.43|67.34|66.94|490
1710756900000|2024-03-18 10:15:00|67.44|67.04|67.88|67.48|67.9|67.5|67.39|66.99|494
1710757200000|2024-03-18 10:20:00|67.87|67.47|67.71|67.31|67.92|67.52|67.54|67.14|499
1710757500000|2024-03-18 10:25:00|67.7|67.3|67.6|67.2|67.92|67.52|67.55|67.15|458
1710757800000|2024-03-18 10:30:00|67.59|67.19|67.97|67.57|68|67.6|67.59|67.19|500
1710758100000|2024-03-18 10:35:00|67.96|67.56|68.09|67.69|68.11|67.71|67.92|67.52|340
1710758400000|2024-03-18 10:40:00|68.08|67.68|68.11|67.71|68.2|67.8|68|67.6|327
1710758700000|2024-03-18 10:45:00|68.1|67.7|68.14|67.74|68.15|67.75|67.91|67.51|387
1710759000000|2024-03-18 10:50:00|68.15|67.75|68.34|67.94|68.38|67.98|68.1|67.7|313
1710759300000|2024-03-18 10:55:00|68.35|67.95|68.48|68.08|68.5|68.1|68.31|67.91|306
1710759600000|2024-03-18 11:00:00|68.49|68.09|68.3|67.9|68.54|68.14|68.21|67.81|331
1710759900000|2024-03-18 11:05:00|68.31|67.91|68.3|67.9|68.46|68.06|68.27|67.87|213
1710760200000|2024-03-18 11:10:00|68.32|67.92|68.6|68.2|68.61|68.21|68.22|67.82|272
1710760500000|2024-03-18 11:15:00|68.61|68.21|68.67|68.27|68.78|68.38|68.56|68.16|292
1710760800000|2024-03-18 11:20:00|68.66|68.26|68.74|68.34|68.75|68.35|68.62|68.22|282
1710761100000|2024-03-18 11:25:00|68.75|68.35|68.95|68.55|69|68.6|68.75|68.35|161
1710761400000|2024-03-18 11:30:00|68.96|68.56|68.91|68.51|68.99|68.59|68.73|68.33|284
1710761700000|2024-03-18 11:35:00|68.92|68.52|68.81|68.41|68.97|68.57|68.8|68.4|212
1710762000000|2024-03-18 11:40:00|68.82|68.42|68.74|68.34|68.87|68.47|68.73|68.33|190
1710762300000|2024-03-18 11:45:00|68.77|68.37|68.57|68.17|68.86|68.46|68.51|68.11|152
1710762600000|2024-03-18 11:50:00|68.58|68.18|68.42|68.02|68.59|68.19|68.36|67.96|227
1710762900000|2024-03-18 11:55:00|68.41|68.01|68.37|67.97|68.45|68.05|68.31|67.91|354
1710763200000|2024-03-18 12:00:00|68.39|67.99|68.35|67.95|68.59|68.19|68.25|67.85|356
1710763500000|2024-03-18 12:05:00|68.36|67.96|68.7|68.3|68.74|68.34|68.24|67.84|342
1710763800000|2024-03-18 12:10:00|68.71|68.31|68.39|67.99|68.82|68.42|68.36|67.96|381
1710764100000|2024-03-18 12:15:00|68.4|68|67.96|67.56|68.42|68.02|67.92|67.52|458
1710764400000|2024-03-18 12:20:00|67.95|67.55|68.08|67.68|68.1|67.7|67.82|67.42|555
1710764700000|2024-03-18 12:25:00|68.07|67.67|68.37|67.97|68.37|67.97|68.07|67.67|389
1710765000000|2024-03-18 12:30:00|68.36|67.96|68.18|67.78|68.41|68.01|68.1|67.7|419
1710765300000|2024-03-18 12:35:00|68.17|67.77|68.61|68.21|68.67|68.27|68.13|67.73|329
1710765600000|2024-03-18 12:40:00|68.6|68.2|68.27|67.87|68.63|68.23|68.23|67.83|367
1710765900000|2024-03-18 12:45:00|68.28|67.88|68.17|67.77|68.38|67.98|68.05|67.65|381
1710766200000|2024-03-18 12:50:00|68.16|67.76|68.51|68.11|68.56|68.16|68.1|67.7|543
1710766500000|2024-03-18 12:55:00|68.5|68.1|68.37|67.97|68.52|68.12|68.35|67.95|491
1710766800000|2024-03-18 13:00:00|68.39|67.99|67.84|67.44|68.44|68.04|67.83|67.43|390
1710767100000|2024-03-18 13:05:00|67.85|67.45|67.92|67.52|68.01|67.61|67.8|67.4|208
1710767400000|2024-03-18 13:10:00|67.91|67.51|67.87|67.47|68.1|67.7|67.81|67.41|186
1710767700000|2024-03-18 13:15:00|67.88|67.48|67.53|67.13|68.02|67.62|67.48|67.08|225
1710768000000|2024-03-18 13:20:00|67.54|67.14|67.08|66.68|67.55|67.15|67.04|66.64|305
1710768300000|2024-03-18 13:25:00|67.09|66.69|67.13|66.73|67.19|66.79|66.8|66.4|515
1710768600000|2024-03-18 13:30:00|67.11|66.71|67.65|67.25|67.66|67.26|67.04|66.64|519
1710768900000|2024-03-18 13:35:00|67.63|67.23|67.38|66.98|67.79|67.39|67.37|66.97|506
1710769200000|2024-03-18 13:40:00|67.37|66.97|66.82|66.42|67.43|67.03|66.76|66.36|545
1710769500000|2024-03-18 13:45:00|66.81|66.41|66.52|66.12|66.9|66.5|66.31|65.91|672
1710769800000|2024-03-18 13:50:00|66.54|66.14|66.65|66.25|66.9|66.5|66.52|66.12|687
1710770100000|2024-03-18 13:55:00|66.67|66.27|66.56|66.16|66.73|66.33|66.38|65.98|577
1710770400000|2024-03-18 14:00:00|66.55|66.15|66.32|65.92|66.64|66.24|66.12|65.72|572
1710770700000|2024-03-18 14:05:00|66.33|65.93|66.25|65.85|66.34|65.94|66.09|65.69|589
1710771000000|2024-03-18 14:10:00|66.26|65.86|66.73|66.33|66.75|66.35|66.25|65.85|488
1710771300000|2024-03-18 14:15:00|66.74|66.34|66.36|65.96|66.86|66.46|66.34|65.94|421
1710771600000|2024-03-18 14:20:00|66.35|65.95|66.3|65.9|66.42|66.02|66.09|65.69|455
1710771900000|2024-03-18 14:25:00|66.32|65.92|66.35|65.95|66.53|66.13|66.27|65.87|307
1710772200000|2024-03-18 14:30:00|66.36|65.96|65.81|65.41|66.42|66.02|65.79|65.39|646
1710772500000|2024-03-18 14:35:00|65.8|65.4|65.71|65.31|65.98|65.58|65.63|65.23|507
1710772800000|2024-03-18 14:40:00|65.7|65.3|65.4|65|65.81|65.41|65.39|64.99|536
1710773100000|2024-03-18 14:45:00|65.39|64.99|65.61|65.21|65.81|65.41|65.36|64.96|569
1710773400000|2024-03-18 14:50:00|65.6|65.2|65.27|64.87|65.71|65.31|65.17|64.77|626
1710773700000|2024-03-18 14:55:00|65.28|64.88|65.63|65.23|65.66|65.26|65.21|64.81|634
1710774000000|2024-03-18 15:00:00|65.62|65.22|65.73|65.33|66.06|65.66|65.59|65.19|646
1710774300000|2024-03-18 15:05:00|65.72|65.32|65.64|65.24|65.8|65.4|65.39|64.99|652
1710774600000|2024-03-18 15:10:00|65.65|65.25|65.58|65.18|65.76|65.36|65.44|65.04|659
1710774900000|2024-03-18 15:15:00|65.57|65.17|65.36|64.96|65.77|65.37|65.31|64.91|723
1710775200000|2024-03-18 15:20:00|65.35|64.95|65.6|65.2|65.71|65.31|65.21|64.81|587
1710775500000|2024-03-18 15:25:00|65.61|65.21|65.78|65.38|65.88|65.48|65.61|65.21|446
1710775800000|2024-03-18 15:30:00|65.79|65.39|66|65.6|66|65.6|65.64|65.24|438
1710776100000|2024-03-18 15:35:00|66.01|65.61|66.41|66.01|66.43|66.03|65.96|65.56|486
1710776400000|2024-03-18 15:40:00|66.43|66.03|66.34|65.94|66.5|66.1|66.33|65.93|412
1710776700000|2024-03-18 15:45:00|66.35|65.95|66.08|65.68|66.37|65.97|65.96|65.56|428
1710777000000|2024-03-18 15:50:00|66.09|65.69|66.25|65.85|66.35|65.95|66.08|65.68|296
1710777300000|2024-03-18 15:55:00|66.27|65.87|66.24|65.84|66.28|65.88|66|65.6|130
1710777600000|2024-03-18 16:00:00|66.23|65.83|65.77|65.37|66.23|65.83|65.77|65.37|374
1710777900000|2024-03-18 16:05:00|65.78|65.38|65.91|65.51|65.99|65.59|65.67|65.27|461
1710778200000|2024-03-18 16:10:00|65.93|65.53|66.17|65.77|66.17|65.77|65.87|65.47|283
1710778500000|2024-03-18 16:15:00|66.21|65.81|66.88|66.48|66.89|66.49|66.21|65.81|151
1710778800000|2024-03-18 16:20:00|66.89|66.49|66.73|66.33|66.95|66.55|66.64|66.24|461
1710779100000|2024-03-18 16:25:00|66.72|66.32|66.61|66.21|66.79|66.39|66.56|66.16|401
1710779400000|2024-03-18 16:30:00|66.6|66.2|66.32|65.92|66.63|66.23|66.24|65.84|380
1710779700000|2024-03-18 16:35:00|66.33|65.93|66.55|66.15|66.6|66.2|66.3|65.9|400
1710780000000|2024-03-18 16:40:00|66.56|66.16|66.46|66.06|66.71|66.31|66.46|66.06|409
1710780300000|2024-03-18 16:45:00|66.45|66.05|65.81|65.41|66.46|66.06|65.81|65.41|393
1710780600000|2024-03-18 16:50:00|65.82|65.42|65.32|64.92|65.83|65.43|65.31|64.91|359
1710780900000|2024-03-18 16:55:00|65.34|64.94|65.45|65.05|65.51|65.11|65.19|64.79|507
1710781200000|2024-03-18 17:00:00|65.44|65.04|64.92|64.52|65.47|65.07|64.88|64.48|524
1710781500000|2024-03-18 17:05:00|64.9|64.5|64.69|64.29|64.93|64.53|64.42|64.02|579
1710781800000|2024-03-18 17:10:00|64.71|64.31|65.03|64.63|65.16|64.76|64.66|64.26|565
1710782100000|2024-03-18 17:15:00|65.02|64.62|65.35|64.95|65.49|65.09|65.02|64.62|463
1710782400000|2024-03-18 17:20:00|65.34|64.94|64.81|64.41|65.38|64.98|64.73|64.33|502
1710782700000|2024-03-18 17:25:00|64.8|64.4|65.22|64.82|65.25|64.85|64.71|64.31|470
1710783000000|2024-03-18 17:30:00|65.23|64.83|65.51|65.11|65.63|65.23|65.01|64.61|526
1710783300000|2024-03-18 17:35:00|65.5|65.1|65.23|64.83|65.57|65.17|65.22|64.82|494
1710783600000|2024-03-18 17:40:00|65.22|64.82|65.21|64.81|65.25|64.85|64.8|64.4|512
1710783900000|2024-03-18 17:45:00|65.22|64.82|65.15|64.75|65.46|65.06|65.03|64.63|579
1710784200000|2024-03-18 17:50:00|65.17|64.77|65.53|65.13|65.56|65.16|65.14|64.74|569
1710784500000|2024-03-18 17:55:00|65.52|65.12|65.38|64.98|65.71|65.31|65.35|64.95|526
1710784800000|2024-03-18 18:00:00|65.39|64.99|65.34|64.94|65.5|65.1|65.22|64.82|436
1710785100000|2024-03-18 18:05:00|65.36|64.96|65.56|65.16|65.62|65.22|65.16|64.76|465
1710785400000|2024-03-18 18:10:00|65.55|65.15|65.61|65.21|65.81|65.41|65.46|65.06|497
1710785700000|2024-03-18 18:15:00|65.63|65.23|65.49|65.09|65.66|65.26|65.43|65.03|439
1710786000000|2024-03-18 18:20:00|65.48|65.08|65.41|65.01|65.54|65.14|65.26|64.86|378
1710786300000|2024-03-18 18:25:00|65.42|65.02|65.39|64.99|65.5|65.1|65.19|64.79|377
1710786600000|2024-03-18 18:30:00|65.38|64.98|65.31|64.91|65.54|65.14|65.23|64.83|437
1710786900000|2024-03-18 18:35:00|65.3|64.9|64.95|64.55|65.34|64.94|64.92|64.52|375
1710787200000|2024-03-18 18:40:00|64.94|64.54|65.05|64.65|65.08|64.68|64.9|64.5|323
1710787500000|2024-03-18 18:45:00|65.04|64.64|65.18|64.78|65.21|64.81|64.99|64.59|220
1710787800000|2024-03-18 18:50:00|65.19|64.79|65.04|64.64|65.42|65.02|65.04|64.64|464
1710788100000|2024-03-18 18:55:00|65.03|64.63|64.83|64.43|65.06|64.66|64.79|64.39|244
1710788400000|2024-03-18 19:00:00|64.84|64.44|64.76|64.36|65|64.6|64.71|64.31|446
1710788700000|2024-03-18 19:05:00|64.75|64.35|65.11|64.71|65.15|64.75|64.68|64.28|481
1710789000000|2024-03-18 19:10:00|65.1|64.7|65.28|64.88|65.32|64.92|65.08|64.68|422
1710789300000|2024-03-18 19:15:00|65.29|64.89|65.19|64.79|65.43|65.03|65.13|64.73|404
1710789600000|2024-03-18 19:20:00|65.2|64.8|65.49|65.09|65.55|65.15|65.18|64.78|318
1710789900000|2024-03-18 19:25:00|65.48|65.08|65.74|65.34|65.77|65.37|65.48|65.08|109
1710790200000|2024-03-18 19:30:00|65.75|65.35|65.65|65.25|65.75|65.35|65.53|65.13|237
1710790500000|2024-03-18 19:35:00|65.66|65.26|65.57|65.17|65.74|65.34|65.54|65.14|194
1710790800000|2024-03-18 19:40:00|65.58|65.18|65.41|65.01|65.59|65.19|65.38|64.98|278
1710791100000|2024-03-18 19:45:00|65.4|65|65.26|64.86|65.57|65.17|65.24|64.84|277
1710791400000|2024-03-18 19:50:00|65.25|64.85|65.06|64.66|65.27|64.87|64.96|64.56|333
1710791700000|2024-03-18 19:55:00|65.07|64.67|65.1|64.7|65.18|64.78|65.03|64.63|283
1710792000000|2024-03-18 20:00:00|65.11|64.71|65.26|64.86|65.28|64.88|65.1|64.7|312
1710792300000|2024-03-18 20:05:00|65.25|64.85|65.41|65.01|65.42|65.02|65.24|64.84|399
1710792600000|2024-03-18 20:10:00|65.4|65|65.47|65.07|65.53|65.13|65.38|64.98|375
1710792900000|2024-03-18 20:15:00|65.48|65.08|65.62|65.22|65.63|65.23|65.44|65.04|425
1710793200000|2024-03-18 20:20:00|65.6|65.2|65.59|65.19|65.65|65.25|65.33|64.93|364
1710793500000|2024-03-18 20:25:00|65.58|65.18|65.68|65.28|65.76|65.36|65.57|65.17|288
1710793800000|2024-03-18 20:30:00|65.67|65.27|65.74|65.34|65.76|65.36|65.57|65.17|283
1710794100000|2024-03-18 20:35:00|65.72|65.32|65.87|65.47|65.9|65.5|65.71|65.31|117
1710794400000|2024-03-18 20:40:00|65.86|65.46|65.78|65.38|65.88|65.48|65.73|65.33|138
1710794700000|2024-03-18 20:45:00|65.79|65.39|65.74|65.34|65.85|65.45|65.58|65.18|260
1710795000000|2024-03-18 20:50:00|65.73|65.33|65.63|65.23|65.85|65.45|65.54|65.14|194
1710795300000|2024-03-18 20:55:00|65.62|65.22|65.7|65.3|65.78|65.38|65.58|65.18|177
1710795600000|2024-03-18 21:00:00|65.69|65.29|65.97|65.57|65.97|65.57|65.67|65.27|169
1710795900000|2024-03-18 21:05:00|65.96|65.56|65.93|65.53|66.04|65.64|65.93|65.53|120
1710796200000|2024-03-18 21:10:00|65.92|65.52|65.96|65.56|65.98|65.58|65.81|65.41|162
1710796500000|2024-03-18 21:15:00|65.97|65.57|65.96|65.56|66.07|65.67|65.96|65.56|128
1710796800000|2024-03-18 21:20:00|65.97|65.57|65.98|65.58|66.03|65.63|65.87|65.47|73
1710797100000|2024-03-18 21:25:00|65.99|65.59|66.11|65.71|66.14|65.74|65.97|65.57|96
1710797400000|2024-03-18 21:30:00|66.1|65.7|66.11|65.71|66.31|65.91|65.99|65.59|110
1710797700000|2024-03-18 21:35:00|66.12|65.72|66.08|65.68|66.29|65.89|66.08|65.68|159
1710798000000|2024-03-18 21:40:00|66.09|65.69|65.87|65.47|66.1|65.7|65.85|65.45|78
1710798300000|2024-03-18 21:45:00|65.86|65.46|65.76|65.36|65.87|65.47|65.73|65.33|128
1710798600000|2024-03-18 21:50:00|65.77|65.37|65.73|65.33|65.83|65.43|65.73|65.33|35
1710798900000|2024-03-18 21:55:00|65.74|65.34|65.68|65.28|65.74|65.34|65.6|65.2|82
1710799200000|2024-03-18 22:00:00|65.67|65.27|65.51|65.11|65.72|65.32|65.49|65.09|242
1710799500000|2024-03-18 22:05:00|65.52|65.12|65.64|65.24|65.65|65.25|65.46|65.06|147
1710799800000|2024-03-18 22:10:00|65.65|65.25|65.71|65.31|65.79|65.39|65.63|65.23|113
1710800100000|2024-03-18 22:15:00|65.72|65.32|65.54|65.14|65.82|65.42|65.35|64.95|343
1710800400000|2024-03-18 22:20:00|65.55|65.15|65.38|64.98|65.58|65.18|65.31|64.91|314
1710800700000|2024-03-18 22:25:00|65.4|65|65.53|65.13|65.54|65.14|65.32|64.92|303
1710801000000|2024-03-18 22:30:00|65.52|65.12|65.62|65.22|65.75|65.35|65.51|65.11|244
1710801300000|2024-03-18 22:35:00|65.61|65.21|65.64|65.24|65.64|65.24|65.39|64.99|274
1710801600000|2024-03-18 22:40:00|65.63|65.23|65.39|64.99|65.71|65.31|65.34|64.94|355
1710801900000|2024-03-18 22:45:00|65.38|64.98|65.65|65.25|65.69|65.29|65.35|64.95|323
1710802200000|2024-03-18 22:50:00|65.64|65.24|65.71|65.31|65.77|65.37|65.55|65.15|350
1710802500000|2024-03-18 22:55:00|65.72|65.32|65.9|65.5|65.91|65.51|65.72|65.32|263
1710802800000|2024-03-18 23:00:00|65.91|65.51|65.95|65.55|65.96|65.56|65.73|65.33|250
1710803100000|2024-03-18 23:05:00|65.94|65.54|66.17|65.77|66.19|65.79|65.92|65.52|168
1710803400000|2024-03-18 23:10:00|66.18|65.78|66.31|65.91|66.34|65.94|66.16|65.76|136
1710803700000|2024-03-18 23:15:00|66.3|65.9|66.6|66.2|66.61|66.21|66.28|65.88|294
1710804000000|2024-03-18 23:20:00|66.61|66.21|66.78|66.38|66.84|66.44|66.6|66.2|217
1710804300000|2024-03-18 23:25:00|66.79|66.39|66.64|66.24|66.83|66.43|66.62|66.22|152
1710804600000|2024-03-18 23:30:00|66.65|66.25|66.53|66.13|66.67|66.27|66.45|66.05|235
1710804900000|2024-03-18 23:35:00|66.54|66.14|66.66|66.26|66.71|66.31|66.41|66.01|285
1710805200000|2024-03-18 23:40:00|66.67|66.27|66.7|66.3|66.81|66.41|66.66|66.26|212
1710805500000|2024-03-18 23:45:00|66.69|66.29|66.35|65.95|66.71|66.31|66.28|65.88|267
1710805800000|2024-03-18 23:50:00|66.34|65.94|66.4|66|66.45|66.05|66.29|65.89|250
1710806100000|2024-03-18 23:55:00|66.39|65.99|66.24|65.84|66.4|66|66.14|65.74|246
1710806400000|2024-03-19 00:00:00|66.23|65.83|66.41|66.01|66.46|66.06|66.08|65.68|335
1710806700000|2024-03-19 00:05:00|66.4|66|66.08|65.68|66.56|66.16|66.08|65.68|356
1710807000000|2024-03-19 00:10:00|66.07|65.67|66.23|65.83|66.23|65.83|65.95|65.55|202
1710807300000|2024-03-19 00:15:00|66.24|65.84|66.7|66.3|66.71|66.31|66.22|65.82|293
1710807600000|2024-03-19 00:20:00|66.69|66.29|66.36|65.96|66.79|66.39|66.33|65.93|481
1710807900000|2024-03-19 00:25:00|66.35|65.95|66.2|65.8|66.4|66|65.94|65.54|387
1710808200000|2024-03-19 00:30:00|66.19|65.79|66.43|66.03|66.47|66.07|66.17|65.77|467
1710808500000|2024-03-19 00:35:00|66.44|66.04|65.65|65.25|66.46|66.06|65.62|65.22|485
1710808800000|2024-03-19 00:40:00|65.66|65.26|65.54|65.14|65.72|65.32|65.35|64.95|503
1710809100000|2024-03-19 00:45:00|65.55|65.15|65.12|64.72|65.61|65.21|65.12|64.72|606
1710809400000|2024-03-19 00:50:00|65.11|64.71|64.84|64.44|65.15|64.75|64.7|64.3|627
1710809700000|2024-03-19 00:55:00|64.85|64.45|64.98|64.58|65.1|64.7|64.69|64.29|552
1710810000000|2024-03-19 01:00:00|64.99|64.59|64.6|64.2|65.07|64.67|64.59|64.19|532
1710810300000|2024-03-19 01:05:00|64.61|64.21|64.09|63.69|64.64|64.24|64.06|63.66|629
1710810600000|2024-03-19 01:10:00|64.07|63.67|64.21|63.81|64.24|63.84|63.95|63.55|604
1710810900000|2024-03-19 01:15:00|64.2|63.8|64.01|63.61|64.44|64.04|63.99|63.59|536
1710811200000|2024-03-19 01:20:00|63.99|63.59|63.91|63.51|64.01|63.61|63.42|63.02|622
1710811500000|2024-03-19 01:25:00|63.9|63.5|63.32|62.92|63.94|63.54|63.19|62.79|579
1710811800000|2024-03-19 01:30:00|63.33|62.93|62.8|62.4|63.49|63.09|62.76|62.36|655
1710812100000|2024-03-19 01:35:00|62.81|62.41|63.14|62.74|63.18|62.78|62.71|62.31|760
1710812400000|2024-03-19 01:40:00|63.15|62.75|63.42|63.02|63.53|63.13|63.14|62.74|546
1710812700000|2024-03-19 01:45:00|63.41|63.01|63.04|62.64|63.55|63.15|62.99|62.59|516
1710813000000|2024-03-19 01:50:00|63.03|62.63|63.05|62.65|63.14|62.74|62.88|62.48|536
1710813300000|2024-03-19 01:55:00|63.06|62.66|63.22|62.82|63.27|62.87|63.01|62.61|437
1710813600000|2024-03-19 02:00:00|63.19|62.79|63.26|62.86|63.58|63.18|63.16|62.76|460
1710813900000|2024-03-19 02:05:00|63.27|62.87|63.73|63.33|63.85|63.45|63.22|62.82|463
1710814200000|2024-03-19 02:10:00|63.72|63.32|63.92|63.52|63.96|63.56|63.71|63.31|341
1710814500000|2024-03-19 02:15:00|63.93|63.53|64.1|63.7|64.12|63.72|63.84|63.44|399
1710814800000|2024-03-19 02:20:00|64.11|63.71|64.22|63.82|64.25|63.85|64.06|63.66|248
1710815100000|2024-03-19 02:25:00|64.21|63.81|63.95|63.55|64.26|63.86|63.85|63.45|321
1710815400000|2024-03-19 02:30:00|63.96|63.56|64.32|63.92|64.33|63.93|63.94|63.54|347
1710815700000|2024-03-19 02:35:00|64.33|63.93|64.22|63.82|64.36|63.96|64|63.6|340
1710816000000|2024-03-19 02:40:00|64.23|63.83|63.87|63.47|64.24|63.84|63.82|63.42|361
1710816300000|2024-03-19 02:45:00|63.86|63.46|63.32|62.92|63.87|63.47|63.3|62.9|527
1710816600000|2024-03-19 02:50:00|63.29|62.89|63.52|63.12|63.65|63.25|63.12|62.72|467
1710816900000|2024-03-19 02:55:00|63.53|63.13|63.34|62.94|63.59|63.19|63.3|62.9|282
1710817200000|2024-03-19 03:00:00|63.33|62.93|63.35|62.95|63.46|63.06|63|62.6|390
1710817500000|2024-03-19 03:05:00|63.34|62.94|63.6|63.2|63.65|63.25|63.33|62.93|366
1710817800000|2024-03-19 03:10:00|63.61|63.21|63.38|62.98|63.64|63.24|63.28|62.88|479
1710818100000|2024-03-19 03:15:00|63.39|62.99|63.67|63.27|63.71|63.31|63.19|62.79|476
1710818400000|2024-03-19 03:20:00|63.66|63.26|63.31|62.91|63.67|63.27|63.27|62.87|476
1710818700000|2024-03-19 03:25:00|63.3|62.9|63.1|62.7|63.41|63.01|63.1|62.7|394
1710819000000|2024-03-19 03:30:00|63.09|62.69|62.74|62.34|63.21|62.81|62.71|62.31|479
1710819300000|2024-03-19 03:35:00|62.73|62.33|62.3|61.9|62.87|62.47|62.3|61.9|514
1710819600000|2024-03-19 03:40:00|62.29|61.89|62.59|62.19|62.59|62.19|62.21|61.81|450
1710819900000|2024-03-19 03:45:00|62.6|62.2|63.38|62.98|63.43|63.03|62.6|62.2|473
1710820200000|2024-03-19 03:50:00|63.39|62.99|63.92|63.52|63.97|63.57|63.3|62.9|471
1710820500000|2024-03-19 03:55:00|63.91|63.51|63.72|63.32|63.99|63.59|63.67|63.27|452
1710820800000|2024-03-19 04:00:00|63.71|63.31|63.65|63.25|63.97|63.57|63.62|63.22|474
1710821100000|2024-03-19 04:05:00|63.64|63.24|63.8|63.4|63.96|63.56|63.48|63.08|510
1710821400000|2024-03-19 04:10:00|63.79|63.39|63.67|63.27|63.89|63.49|63.64|63.24|591
1710821700000|2024-03-19 04:15:00|63.68|63.28|62.99|62.59|63.72|63.32|62.97|62.57|585
1710822000000|2024-03-19 04:20:00|63|62.6|63.42|63.02|63.46|63.06|62.96|62.56|573
1710822300000|2024-03-19 04:25:00|63.43|63.03|63.64|63.24|63.69|63.29|63.4|63|493
1710822600000|2024-03-19 04:30:00|63.66|63.26|63.97|63.57|63.98|63.58|63.63|63.23|480
1710822900000|2024-03-19 04:35:00|63.98|63.58|63.34|62.94|63.98|63.58|63.29|62.89|515
1710823200000|2024-03-19 04:40:00|63.33|62.93|63.13|62.73|63.43|63.03|63.07|62.67|529
1710823500000|2024-03-19 04:45:00|63.12|62.72|62.88|62.48|63.36|62.96|62.71|62.31|469
1710823800000|2024-03-19 04:50:00|62.89|62.49|62.87|62.47|63.04|62.64|62.68|62.28|474
1710824100000|2024-03-19 04:55:00|62.86|62.46|62.65|62.25|63.08|62.68|62.58|62.18|458
1710824400000|2024-03-19 05:00:00|62.66|62.26|63.12|62.72|63.19|62.79|62.62|62.22|538
1710824700000|2024-03-19 05:05:00|63.11|62.71|62.97|62.57|63.39|62.99|62.96|62.56|504
1710825000000|2024-03-19 05:10:00|62.98|62.58|62.6|62.2|62.98|62.58|62.57|62.17|461
1710825300000|2024-03-19 05:15:00|62.59|62.19|62.86|62.46|63.01|62.61|62.58|62.18|510
1710825600000|2024-03-19 05:20:00|62.87|62.47|62.89|62.49|63.09|62.69|62.8|62.4|352
1710825900000|2024-03-19 05:25:00|62.88|62.48|62.32|61.92|62.92|62.52|62.29|61.89|428
1710826200000|2024-03-19 05:30:00|62.33|61.93|62.87|62.47|62.95|62.55|62.17|61.77|593
1710826500000|2024-03-19 05:35:00|62.86|62.46|62.6|62.2|63.02|62.62|62.53|62.13|620
1710826800000|2024-03-19 05:40:00|62.59|62.19|62.21|61.81|62.62|62.22|62.16|61.76|642
1710827100000|2024-03-19 05:45:00|62.22|61.82|62.36|61.96|62.36|61.96|61.94|61.54|319
1710827400000|2024-03-19 05:50:00|62.37|61.97|62.59|62.19|62.65|62.25|62.36|61.96|566
1710827700000|2024-03-19 05:55:00|62.58|62.18|62.79|62.39|62.8|62.4|62.49|62.09|455
1710828000000|2024-03-19 06:00:00|62.8|62.4|62.69|62.29|62.88|62.48|62.5|62.1|608
1710828300000|2024-03-19 06:05:00|62.68|62.28|62.36|61.96|62.68|62.28|62.25|61.85|600
1710828600000|2024-03-19 06:10:00|62.37|61.97|63.06|62.66|63.1|62.7|62.32|61.92|592
1710828900000|2024-03-19 06:15:00|63.05|62.65|62.78|62.38|63.1|62.7|62.71|62.31|668
1710829200000|2024-03-19 06:20:00|62.76|62.36|62.92|62.52|62.94|62.54|62.53|62.13|635
1710829500000|2024-03-19 06:25:00|62.91|62.51|62.7|62.3|62.96|62.56|62.65|62.25|578
1710829800000|2024-03-19 06:30:00|62.69|62.29|62.52|62.12|62.92|62.52|62.52|62.12|396
1710830100000|2024-03-19 06:35:00|62.51|62.11|62|61.6|62.51|62.11|61.89|61.49|455
1710830400000|2024-03-19 06:40:00|62.01|61.61|61.78|61.38|62.16|61.76|61.74|61.34|532
1710830700000|2024-03-19 06:45:00|61.8|61.4|61.48|61.08|61.88|61.48|61.43|61.03|460
1710831000000|2024-03-19 06:50:00|61.47|61.07|61.87|61.47|61.99|61.59|61.34|60.94|557
1710831300000|2024-03-19 06:55:00|61.85|61.45|62.02|61.62|62.09|61.69|61.78|61.38|527
1710831600000|2024-03-19 07:00:00|62.03|61.63|61.34|60.94|62.09|61.69|61.32|60.92|551
1710831900000|2024-03-19 07:05:00|61.32|60.92|61.2|60.8|61.61|61.21|61.19|60.79|612
1710832200000|2024-03-19 07:10:00|61.19|60.79|60.61|60.21|61.28|60.88|60.55|60.15|595
1710832500000|2024-03-19 07:15:00|60.6|60.2|61.24|60.84|61.3|60.9|60.27|59.87|605
1710832800000|2024-03-19 07:20:00|61.25|60.85|61.69|61.29|61.71|61.31|61.15|60.75|551
1710833100000|2024-03-19 07:25:00|61.7|61.3|62.01|61.61|62.02|61.62|61.61|61.21|525
1710833400000|2024-03-19 07:30:00|62.02|61.62|62.03|61.63|62.31|61.91|61.84|61.44|458
1710833700000|2024-03-19 07:35:00|62.04|61.64|62.35|61.95|62.39|61.99|61.89|61.49|540
1710834000000|2024-03-19 07:40:00|62.34|61.94|61.91|61.51|62.42|62.02|61.9|61.5|465
1710834300000|2024-03-19 07:45:00|61.89|61.49|62.28|61.88|62.34|61.94|61.89|61.49|485
1710834600000|2024-03-19 07:50:00|62.29|61.89|62.37|61.97|62.42|62.02|62.2|61.8|448
1710834900000|2024-03-19 07:55:00|62.38|61.98|62.85|62.45|62.99|62.59|62.29|61.89|469
1710835200000|2024-03-19 08:00:00|62.87|62.47|62.12|61.72|62.89|62.49|62.09|61.69|336
1710835500000|2024-03-19 08:05:00|62.11|61.71|62.24|61.84|62.28|61.88|61.98|61.58|502
1710835800000|2024-03-19 08:10:00|62.25|61.85|62.26|61.86|62.49|62.09|62.14|61.74|369
1710836100000|2024-03-19 08:15:00|62.28|61.88|61.8|61.4|62.3|61.9|61.77|61.37|165
1710836400000|2024-03-19 08:20:00|61.75|61.35|61.67|61.27|61.94|61.54|61.61|61.21|422
1710836700000|2024-03-19 08:25:00|61.68|61.28|61.26|60.86|61.88|61.48|61.21|60.81|573
1710837000000|2024-03-19 08:30:00|61.24|60.84|61.56|61.16|61.84|61.44|60.97|60.57|594
1710837300000|2024-03-19 08:35:00|61.58|61.18|61.57|61.17|61.78|61.38|61.49|61.09|524
1710837600000|2024-03-19 08:40:00|61.55|61.15|61.05|60.65|61.56|61.16|61.01|60.61|533
1710837900000|2024-03-19 08:45:00|61.06|60.66|60.51|60.11|61.21|60.81|60.51|60.11|617
1710838200000|2024-03-19 08:50:00|60.52|60.12|60.25|59.85|60.92|60.52|60.21|59.81|619
1710838500000|2024-03-19 08:55:00|60.24|59.84|60.43|60.03|60.7|60.3|60.21|59.81|646
1710838800000|2024-03-19 09:00:00|60.42|60.02|60.64|60.24|60.89|60.49|60.35|59.95|566
1710839100000|2024-03-19 09:05:00|60.63|60.23|59.89|59.49|60.65|60.25|59.68|59.28|567
1710839400000|2024-03-19 09:10:00|59.9|59.5|60.87|60.47|60.89|60.49|59.38|58.98|623
1710839700000|2024-03-19 09:15:00|60.86|60.46|60.82|60.42|61.36|60.96|60.64|60.24|710
1710840000000|2024-03-19 09:20:00|60.83|60.43|61.35|60.95|61.44|61.04|60.78|60.38|658
1710840300000|2024-03-19 09:25:00|61.36|60.96|61.02|60.62|61.45|61.05|60.93|60.53|575
1710840600000|2024-03-19 09:30:00|61.03|60.63|61.4|61|61.56|61.16|60.98|60.58|537
1710840900000|2024-03-19 09:35:00|61.39|60.99|60.85|60.45|61.51|61.11|60.74|60.34|540
1710841200000|2024-03-19 09:40:00|60.84|60.44|60.99|60.59|61.04|60.64|60.7|60.3|471
1710841500000|2024-03-19 09:45:00|60.98|60.58|61.33|60.93|61.5|61.1|60.82|60.42|567
1710841800000|2024-03-19 09:50:00|61.32|60.92|61.97|61.57|61.98|61.58|61.27|60.87|424
1710842100000|2024-03-19 09:55:00|61.95|61.55|61.98|61.58|62.19|61.79|61.86|61.46|556
1710842400000|2024-03-19 10:00:00|61.99|61.59|61.53|61.13|61.99|61.59|61.43|61.03|472
1710842700000|2024-03-19 10:05:00|61.54|61.14|61.42|61.02|61.62|61.22|61.32|60.92|242
1710843000000|2024-03-19 10:10:00|61.41|61.01|61.18|60.78|61.44|61.04|61.08|60.68|242
1710843300000|2024-03-19 10:15:00|61.17|60.77|60.59|60.19|61.23|60.83|60.45|60.05|454
1710843600000|2024-03-19 10:20:00|60.6|60.2|60.74|60.34|60.78|60.38|60.5|60.1|516
1710843900000|2024-03-19 10:25:00|60.73|60.33|60.48|60.08|60.77|60.37|60.48|60.08|432
1710844200000|2024-03-19 10:30:00|60.47|60.07|60.66|60.26|60.83|60.43|60.39|59.99|450
1710844500000|2024-03-19 10:35:00|60.67|60.27|60.54|60.14|60.93|60.53|60.53|60.13|430
1710844800000|2024-03-19 10:40:00|60.55|60.15|60.69|60.29|60.77|60.37|60.46|60.06|504
1710845100000|2024-03-19 10:45:00|60.68|60.28|61|60.6|61.09|60.69|60.23|59.83|486
1710845400000|2024-03-19 10:50:00|60.99|60.59|60.91|60.51|61.14|60.74|60.79|60.39|549
1710845700000|2024-03-19 10:55:00|60.92|60.52|60.9|60.5|61|60.6|60.65|60.25|569
1710846000000|2024-03-19 11:00:00|60.91|60.51|60.56|60.16|61.07|60.67|60.5|60.1|546
1710846300000|2024-03-19 11:05:00|60.57|60.17|60.25|59.85|60.68|60.28|60.25|59.85|368
1710846600000|2024-03-19 11:10:00|60.26|59.86|60.08|59.68|60.28|59.88|60.02|59.62|388
1710846900000|2024-03-19 11:15:00|60.06|59.66|60.36|59.96|60.38|59.98|59.98|59.58|488
1710847200000|2024-03-19 11:20:00|60.37|59.97|60.11|59.71|60.38|59.98|60.04|59.64|537
1710847500000|2024-03-19 11:25:00|60.1|59.7|60.31|59.91|60.32|59.92|60|59.6|438
1710847800000|2024-03-19 11:30:00|60.3|59.9|61.08|60.68|61.09|60.69|60.29|59.89|462
1710848100000|2024-03-19 11:35:00|61.09|60.69|61.26|60.86|61.26|60.86|60.77|60.37|485
1710848400000|2024-03-19 11:40:00|61.24|60.84|61.5|61.1|61.52|61.12|61.19|60.79|390
1710848700000|2024-03-19 11:45:00|61.47|61.07|61.81|61.41|61.85|61.45|61.27|60.87|428
1710849000000|2024-03-19 11:50:00|61.82|61.42|61.86|61.46|61.97|61.57|61.77|61.37|428
1710849300000|2024-03-19 11:55:00|61.85|61.45|61.9|61.5|62.07|61.67|61.79|61.39|345
1710849600000|2024-03-19 12:00:00|61.89|61.49|61.99|61.59|62.36|61.96|61.74|61.34|492
1710849900000|2024-03-19 12:05:00|62|61.6|62.52|62.12|62.54|62.14|61.97|61.57|438
1710850200000|2024-03-19 12:10:00|62.53|62.13|62.47|62.07|62.78|62.38|62.33|61.93|449
1710850500000|2024-03-19 12:15:00|62.49|62.09|61.91|61.51|62.55|62.15|61.85|61.45|430
1710850800000|2024-03-19 12:20:00|61.92|61.52|62.27|61.87|62.43|62.03|61.88|61.48|478
1710851100000|2024-03-19 12:25:00|62.28|61.88|62.18|61.78|62.34|61.94|62.08|61.68|403
1710851400000|2024-03-19 12:30:00|62.19|61.79|62.64|62.24|62.68|62.28|62.15|61.75|442
1710851700000|2024-03-19 12:35:00|62.63|62.23|62.91|62.51|62.93|62.53|62.61|62.21|498
1710852000000|2024-03-19 12:40:00|62.92|62.52|63.06|62.66|63.07|62.67|62.73|62.33|583
1710852300000|2024-03-19 12:45:00|63.02|62.62|62.61|62.21|63.05|62.65|62.52|62.12|527
1710852600000|2024-03-19 12:50:00|62.62|62.22|62.62|62.22|62.81|62.41|62.41|62.01|493
1710852900000|2024-03-19 12:55:00|62.63|62.23|62.32|61.92|62.64|62.24|62.27|61.87|391
1710853200000|2024-03-19 13:00:00|62.33|61.93|62.01|61.61|62.61|62.21|61.95|61.55|446
1710853500000|2024-03-19 13:05:00|62.02|61.62|62.08|61.68|62.17|61.77|61.92|61.52|301
1710853800000|2024-03-19 13:10:00|62.09|61.69|62.01|61.61|62.28|61.88|61.96|61.56|330
1710854100000|2024-03-19 13:15:00|62.02|61.62|62.03|61.63|62.04|61.64|61.81|61.41|456
1710854400000|2024-03-19 13:20:00|62.04|61.64|62.44|62.04|62.51|62.11|62.01|61.61|453
1710854700000|2024-03-19 13:25:00|62.43|62.03|62.53|62.13|62.59|62.19|62.32|61.92|406
1710855000000|2024-03-19 13:30:00|62.52|62.12|62.13|61.73|62.55|62.15|62.02|61.62|482
1710855300000|2024-03-19 13:35:00|62.12|61.72|62.2|61.8|62.48|62.08|62.12|61.72|443
1710855600000|2024-03-19 13:40:00|62.18|61.78|61.84|61.44|62.22|61.82|61.75|61.35|459
1710855900000|2024-03-19 13:45:00|61.85|61.45|61.77|61.37|62.02|61.62|61.77|61.37|452
1710856200000|2024-03-19 13:50:00|61.78|61.38|61.83|61.43|61.95|61.55|61.55|61.15|433
1710856500000|2024-03-19 13:55:00|61.81|61.41|62.02|61.62|62.14|61.74|61.79|61.39|472
1710856800000|2024-03-19 14:00:00|62.01|61.61|61.49|61.09|62.03|61.63|61.49|61.09|459
1710857100000|2024-03-19 14:05:00|61.48|61.08|61.09|60.69|61.54|61.14|61.06|60.66|426
1710857400000|2024-03-19 14:10:00|61.1|60.7|61.14|60.74|61.26|60.86|60.98|60.58|578
1710857700000|2024-03-19 14:15:00|61.15|60.75|61.15|60.75|61.37|60.97|60.97|60.57|524
1710858000000|2024-03-19 14:20:00|61.14|60.74|61.04|60.64|61.25|60.85|60.96|60.56|566
1710858300000|2024-03-19 14:25:00|61.05|60.65|61.29|60.89|61.35|60.95|61.02|60.62|537
1710858600000|2024-03-19 14:30:00|61.3|60.9|61.4|61|61.53|61.13|61.24|60.84|259
1710858900000|2024-03-19 14:35:00|61.41|61.01|61.63|61.23|61.7|61.3|61.3|60.9|379
1710859200000|2024-03-19 14:40:00|61.64|61.24|61.97|61.57|62|61.6|61.6|61.2|396
1710859500000|2024-03-19 14:45:00|61.98|61.58|62.05|61.65|62.07|61.67|61.66|61.26|444
1710859800000|2024-03-19 14:50:00|62.04|61.64|61.95|61.55|62.19|61.79|61.9|61.5|472
1710860100000|2024-03-19 14:55:00|61.96|61.56|61.92|61.52|62.05|61.65|61.76|61.36|245
1710860400000|2024-03-19 15:00:00|61.91|61.51|61.74|61.34|61.91|61.51|61.37|60.97|342
1710860700000|2024-03-19 15:05:00|61.75|61.35|61.82|61.42|62.03|61.63|61.74|61.34|473
1710861000000|2024-03-19 15:10:00|61.81|61.41|61.51|61.11|61.88|61.48|61.44|61.04|493
1710861300000|2024-03-19 15:15:00|61.52|61.12|61.74|61.34|61.76|61.36|61.19|60.79|516
1710861600000|2024-03-19 15:20:00|61.73|61.33|61.95|61.55|62.13|61.73|61.67|61.27|522
1710861900000|2024-03-19 15:25:00|61.93|61.53|61.73|61.33|62.03|61.63|61.62|61.22|498
1710862200000|2024-03-19 15:30:00|61.74|61.34|62.22|61.82|62.28|61.88|61.73|61.33|525
1710862500000|2024-03-19 15:35:00|62.21|61.81|62.54|62.14|62.58|62.18|62.2|61.8|498
1710862800000|2024-03-19 15:40:00|62.56|62.16|62.73|62.33|62.77|62.37|62.5|62.1|280
1710863100000|2024-03-19 15:45:00|62.75|62.35|62.91|62.51|62.94|62.54|62.38|61.98|344
1710863400000|2024-03-19 15:50:00|62.9|62.5|62.77|62.37|62.93|62.53|62.59|62.19|551
1710863700000|2024-03-19 15:55:00|62.76|62.36|62.85|62.45|62.96|62.56|62.64|62.24|529
1710864000000|2024-03-19 16:00:00|62.84|62.44|62.79|62.39|63.09|62.69|62.75|62.35|557
1710864300000|2024-03-19 16:05:00|62.8|62.4|62.93|62.53|62.99|62.59|62.73|62.33|585
1710864600000|2024-03-19 16:10:00|62.94|62.54|62.76|62.36|63.15|62.75|62.73|62.33|519
1710864900000|2024-03-19 16:15:00|62.75|62.35|62.57|62.17|62.79|62.39|62.33|61.93|545
1710865200000|2024-03-19 16:20:00|62.58|62.18|62.46|62.06|62.62|62.22|62.39|61.99|508
1710865500000|2024-03-19 16:25:00|62.45|62.05|62.37|61.97|62.51|62.11|62.33|61.93|395
1710865800000|2024-03-19 16:30:00|62.36|61.96|62.28|61.88|62.51|62.11|62.23|61.83|466
1710866100000|2024-03-19 16:35:00|62.27|61.87|62.38|61.98|62.45|62.05|62.16|61.76|503
1710866400000|2024-03-19 16:40:00|62.39|61.99|62.66|62.26|62.74|62.34|62.32|61.92|428
1710866700000|2024-03-19 16:45:00|62.67|62.27|62.54|62.14|62.68|62.28|62.41|62.01|402
1710867000000|2024-03-19 16:50:00|62.55|62.15|62.63|62.23|62.8|62.4|62.48|62.08|421
1710867300000|2024-03-19 16:55:00|62.64|62.24|62.6|62.2|62.78|62.38|62.51|62.11|234
1710867600000|2024-03-19 17:00:00|62.61|62.21|62.89|62.49|62.96|62.56|62.43|62.03|333
1710867900000|2024-03-19 17:05:00|62.88|62.48|62.77|62.37|63.07|62.67|62.71|62.31|401
1710868200000|2024-03-19 17:10:00|62.76|62.36|62.96|62.56|62.99|62.59|62.75|62.35|347
1710868500000|2024-03-19 17:15:00|62.97|62.57|62.8|62.4|62.97|62.57|62.75|62.35|289
1710868800000|2024-03-19 17:20:00|62.79|62.39|62.86|62.46|62.93|62.53|62.79|62.39|133
1710869100000|2024-03-19 17:25:00|62.87|62.47|62.94|62.54|63.06|62.66|62.86|62.46|275
1710869400000|2024-03-19 17:30:00|62.95|62.55|62.54|62.14|62.95|62.55|62.52|62.12|352
1710869700000|2024-03-19 17:35:00|62.55|62.15|62.25|61.85|62.57|62.17|62.22|61.82|297
1710870000000|2024-03-19 17:40:00|62.26|61.86|62.21|61.81|62.33|61.93|62.07|61.67|410
1710870300000|2024-03-19 17:45:00|62.22|61.82|62.21|61.81|62.38|61.98|62.18|61.78|329
1710870600000|2024-03-19 17:50:00|62.2|61.8|62.24|61.84|62.25|61.85|62.05|61.65|247
1710870900000|2024-03-19 17:55:00|62.25|61.85|62.34|61.94|62.37|61.97|62.16|61.76|151
1710871200000|2024-03-19 18:00:00|62.33|61.93|62.1|61.7|62.33|61.93|62.05|61.65|380
1710871500000|2024-03-19 18:05:00|62.09|61.69|61.72|61.32|62.18|61.78|61.67|61.27|392
1710871800000|2024-03-19 18:10:00|61.71|61.31|61.64|61.24|61.8|61.4|61.5|61.1|348
1710872100000|2024-03-19 18:15:00|61.63|61.23|61.97|61.57|61.99|61.59|61.63|61.23|336
1710872400000|2024-03-19 18:20:00|61.98|61.58|61.95|61.55|62.13|61.73|61.89|61.49|249
1710872700000|2024-03-19 18:25:00|61.94|61.54|62.01|61.61|62.06|61.66|61.91|61.51|221
1710873000000|2024-03-19 18:30:00|62.02|61.62|62|61.6|62.11|61.71|61.99|61.59|236
1710873300000|2024-03-19 18:35:00|62.01|61.61|61.83|61.43|62.09|61.69|61.8|61.4|223
1710873600000|2024-03-19 18:40:00|61.84|61.44|61.95|61.55|61.99|61.59|61.72|61.32|262
1710873900000|2024-03-19 18:45:00|61.94|61.54|61.62|61.22|61.97|61.57|61.6|61.2|370
1710874200000|2024-03-19 18:50:00|61.63|61.23|61.51|61.11|61.63|61.23|61.47|61.07|475
1710874500000|2024-03-19 18:55:00|61.5|61.1|61.59|61.19|61.73|61.33|61.5|61.1|352
1710874800000|2024-03-19 19:00:00|61.58|61.18|61.38|60.98|61.64|61.24|61.35|60.95|357
1710875100000|2024-03-19 19:05:00|61.36|60.96|61.68|61.28|61.69|61.29|61.29|60.89|255
1710875400000|2024-03-19 19:10:00|61.69|61.29|61.77|61.37|61.86|61.46|61.68|61.28|419
1710875700000|2024-03-19 19:15:00|61.75|61.35|62.01|61.61|62.01|61.61|61.63|61.23|352
1710876000000|2024-03-19 19:20:00|62.02|61.62|62.36|61.96|62.37|61.97|61.99|61.59|158
1710876300000|2024-03-19 19:25:00|62.33|61.93|62.28|61.88|62.62|62.22|62.22|61.82|494
1710876600000|2024-03-19 19:30:00|62.27|61.87|62.08|61.68|62.31|61.91|62|61.6|359
1710876900000|2024-03-19 19:35:00|62.07|61.67|62.13|61.73|62.16|61.76|62.05|61.65|197
1710877200000|2024-03-19 19:40:00|62.14|61.74|62.02|61.62|62.24|61.84|61.97|61.57|243
1710877500000|2024-03-19 19:45:00|62.01|61.61|61.78|61.38|62.23|61.83|61.78|61.38|334
1710877800000|2024-03-19 19:50:00|61.79|61.39|61.71|61.31|61.79|61.39|61.62|61.22|309
1710878100000|2024-03-19 19:55:00|61.72|61.32|61.76|61.36|61.92|61.52|61.71|61.31|237
1710878400000|2024-03-19 20:00:00|61.75|61.35|61.4|61|61.93|61.53|61.4|61|425
1710878700000|2024-03-19 20:05:00|61.41|61.01|61.27|60.87|61.44|61.04|61.13|60.73|486
1710879000000|2024-03-19 20:10:00|61.25|60.85|61.2|60.8|61.33|60.93|61.09|60.69|437
1710879300000|2024-03-19 20:15:00|61.21|60.81|60.98|60.58|61.31|60.91|60.95|60.55|525
1710879600000|2024-03-19 20:20:00|60.99|60.59|60.73|60.33|61.04|60.64|60.67|60.27|409
1710879900000|2024-03-19 20:25:00|60.72|60.32|60.72|60.32|60.75|60.35|60.53|60.13|323
1710880200000|2024-03-19 20:30:00|60.71|60.31|61.14|60.74|61.18|60.78|60.71|60.31|384
1710880500000|2024-03-19 20:35:00|61.15|60.75|61.05|60.65|61.25|60.85|61.02|60.62|336
1710880800000|2024-03-19 20:40:00|61.04|60.64|60.61|60.21|61.05|60.65|60.5|60.1|324
1710881100000|2024-03-19 20:45:00|60.62|60.22|60.92|60.52|60.99|60.59|60.43|60.03|413
1710881400000|2024-03-19 20:50:00|60.91|60.51|60.52|60.12|60.95|60.55|60.51|60.11|289
1710881700000|2024-03-19 20:55:00|60.53|60.13|60.56|60.16|60.67|60.27|60.38|59.98|384
1710882000000|2024-03-19 21:00:00|60.55|60.15|60.48|60.08|60.79|60.39|60.46|60.06|285
1710882300000|2024-03-19 21:05:00|60.47|60.07|60.31|59.91|60.5|60.1|60.21|59.81|340
1710882600000|2024-03-19 21:10:00|60.3|59.9|60.46|60.06|60.46|60.06|60.25|59.85|338
1710882900000|2024-03-19 21:15:00|60.45|60.05|60.71|60.31|60.8|60.4|60.37|59.97|310
1710883200000|2024-03-19 21:20:00|60.7|60.3|60.32|59.92|60.7|60.3|60.21|59.81|252
1710883500000|2024-03-19 21:25:00|60.31|59.91|60.4|60|60.44|60.04|60.21|59.81|180
1710883800000|2024-03-19 21:30:00|60.41|60.01|60.37|59.97|60.42|60.02|60.17|59.77|126
1710884100000|2024-03-19 21:35:00|60.38|59.98|60.37|59.97|60.43|60.03|60.32|59.92|50
1710884400000|2024-03-19 21:40:00|60.38|59.98|60.47|60.07|60.48|60.08|60.38|59.98|53
1710884700000|2024-03-19 21:45:00|60.49|60.09|60.79|60.39|60.79|60.39|60.49|60.09|46
1710885000000|2024-03-19 21:50:00|60.78|60.38|60.76|60.36|60.79|60.39|60.73|60.33|28
1710885300000|2024-03-19 21:55:00|60.75|60.35|60.7|60.3|60.75|60.35|60.5|60.1|116
1710885600000|2024-03-19 22:00:00|60.68|60.28|60.53|60.13|60.86|60.46|60.52|60.12|386
1710885900000|2024-03-19 22:05:00|60.52|60.12|60.3|59.9|60.69|60.29|60.28|59.88|511
1710886200000|2024-03-19 22:10:00|60.29|59.89|59.9|59.5|60.32|59.92|59.87|59.47|317
1710886500000|2024-03-19 22:15:00|59.89|59.49|59.64|59.24|59.99|59.59|59.6|59.2|560
1710886800000|2024-03-19 22:20:00|59.63|59.23|59.4|59|59.66|59.26|59.37|58.97|513
1710887100000|2024-03-19 22:25:00|59.39|58.99|59.27|58.87|59.53|59.13|59.22|58.82|585
1710887400000|2024-03-19 22:30:00|59.26|58.86|59.46|59.06|59.63|59.23|59.11|58.71|571
1710887700000|2024-03-19 22:35:00|59.44|59.04|59.01|58.61|59.51|59.11|58.96|58.56|716
1710888000000|2024-03-19 22:40:00|59.02|58.62|58.78|58.38|59.18|58.78|58.74|58.34|662
1710888300000|2024-03-19 22:45:00|58.76|58.36|58.99|58.59|59.09|58.69|58.76|58.36|446
1710888600000|2024-03-19 22:50:00|59|58.6|58.85|58.45|59.12|58.72|58.74|58.34|634
1710888900000|2024-03-19 22:55:00|58.83|58.43|59.09|58.69|59.09|58.69|58.72|58.32|499
1710889200000|2024-03-19 23:00:00|59.1|58.7|58.57|58.17|59.25|58.85|58.51|58.11|487
1710889500000|2024-03-19 23:05:00|58.58|58.18|58.64|58.24|58.65|58.25|58.39|57.99|717
1710889800000|2024-03-19 23:10:00|58.62|58.22|58.34|57.94|58.77|58.37|58.3|57.9|741
1710890100000|2024-03-19 23:15:00|58.36|57.96|58.51|58.11|58.6|58.2|58.26|57.86|623
1710890400000|2024-03-19 23:20:00|58.53|58.13|58.27|57.87|58.53|58.13|58.2|57.8|605
1710890700000|2024-03-19 23:25:00|58.28|57.88|58.3|57.9|58.53|58.13|58.21|57.81|552
1710891000000|2024-03-19 23:30:00|58.32|57.92|58.73|58.33|58.79|58.39|58.29|57.89|755
1710891300000|2024-03-19 23:35:00|58.72|58.32|58.84|58.44|58.97|58.57|58.7|58.3|725
1710891600000|2024-03-19 23:40:00|58.85|58.45|59.01|58.61|59.32|58.92|58.84|58.44|709
1710891900000|2024-03-19 23:45:00|59|58.6|59.07|58.67|59.26|58.86|58.97|58.57|217
1710892200000|2024-03-19 23:50:00|59.06|58.66|58.82|58.42|59.16|58.76|58.8|58.4|289
1710892500000|2024-03-19 23:55:00|58.81|58.41|58.83|58.43|58.95|58.55|58.64|58.24|365
1710892800000|2024-03-20 00:00:00|58.82|58.42|58.67|58.27|59.2|58.8|58.63|58.23|623
1710893100000|2024-03-20 00:05:00|58.65|58.25|58.98|58.58|59.05|58.65|58.62|58.22|263
1710893400000|2024-03-20 00:10:00|58.97|58.57|58.97|58.57|59.23|58.83|58.79|58.39|669
1710893700000|2024-03-20 00:15:00|58.98|58.58|59.48|59.08|59.49|59.09|58.76|58.36|642
1710894000000|2024-03-20 00:20:00|59.47|59.07|59.66|59.26|59.69|59.29|59.38|58.98|681
1710894300000|2024-03-20 00:25:00|59.67|59.27|59.56|59.16|59.85|59.45|59.53|59.13|666
1710894600000|2024-03-20 00:30:00|59.57|59.17|59.47|59.07|59.66|59.26|59.16|58.76|693
1710894900000|2024-03-20 00:35:00|59.46|59.06|59.68|59.28|60|59.6|59.44|59.04|682
1710895200000|2024-03-20 00:40:00|59.69|59.29|59.56|59.16|59.78|59.38|59.46|59.06|587
1710895500000|2024-03-20 00:45:00|59.57|59.17|59.41|59.01|59.68|59.28|59.31|58.91|666
1710895800000|2024-03-20 00:50:00|59.4|59|59.87|59.47|59.87|59.47|59.37|58.97|163
1710896100000|2024-03-20 00:55:00|59.88|59.48|60.16|59.76|60.18|59.78|59.84|59.44|505
1710896400000|2024-03-20 01:00:00|60.15|59.75|59.75|59.35|60.19|59.79|59.74|59.34|635
1710896700000|2024-03-20 01:05:00|59.74|59.34|59.69|59.29|59.75|59.35|59.56|59.16|715
1710897000000|2024-03-20 01:10:00|59.7|59.3|59.7|59.3|59.79|59.39|59.38|58.98|645
1710897300000|2024-03-20 01:15:00|59.72|59.32|59.22|58.82|59.75|59.35|59.14|58.74|669
1710897600000|2024-03-20 01:20:00|59.23|58.83|58.86|58.46|59.27|58.87|58.85|58.45|636
1710897900000|2024-03-20 01:25:00|58.85|58.45|59.26|58.86|59.29|58.89|58.68|58.28|546
1710898200000|2024-03-20 01:30:00|59.27|58.87|58.85|58.45|59.3|58.9|58.83|58.43|714
1710898500000|2024-03-20 01:35:00|58.84|58.44|58.96|58.56|59.13|58.73|58.77|58.37|689
1710898800000|2024-03-20 01:40:00|58.97|58.57|58.75|58.35|58.99|58.59|58.68|58.28|695
1710899100000|2024-03-20 01:45:00|58.76|58.36|59.17|58.77|59.21|58.81|58.73|58.33|607
1710899400000|2024-03-20 01:50:00|59.16|58.76|59.27|58.87|59.44|59.04|59.15|58.75|573
1710899700000|2024-03-20 01:55:00|59.26|58.86|59.1|58.7|59.42|59.02|58.9|58.5|635
1710900000000|2024-03-20 02:00:00|59.11|58.71|59.32|58.92|59.41|59.01|58.84|58.44|731
1710900300000|2024-03-20 02:05:00|59.3|58.9|59.47|59.07|59.48|59.08|59.21|58.81|734
1710900600000|2024-03-20 02:10:00|59.45|59.05|59.7|59.3|59.76|59.36|59.42|59.02|685
1710900900000|2024-03-20 02:15:00|59.69|59.29|59.78|59.38|59.79|59.39|59.46|59.06|674
1710901200000|2024-03-20 02:20:00|59.79|59.39|59.64|59.24|59.81|59.41|59.51|59.11|675
1710901500000|2024-03-20 02:25:00|59.65|59.25|59.84|59.44|59.85|59.45|59.61|59.21|249
1710901800000|2024-03-20 02:30:00|59.83|59.43|59.73|59.33|59.88|59.48|59.52|59.12|336
1710902100000|2024-03-20 02:35:00|59.74|59.34|59.89|59.49|59.9|59.5|59.64|59.24|527
1710902400000|2024-03-20 02:40:00|59.9|59.5|59.96|59.56|60.03|59.63|59.68|59.28|650
1710902700000|2024-03-20 02:45:00|59.95|59.55|60.14|59.74|60.16|59.76|59.9|59.5|612
1710903000000|2024-03-20 02:50:00|60.13|59.73|59.96|59.56|60.17|59.77|59.87|59.47|664
1710903300000|2024-03-20 02:55:00|59.97|59.57|60.01|59.61|60.04|59.64|59.8|59.4|300
1710903600000|2024-03-20 03:00:00|60|59.6|60.17|59.77|60.28|59.88|59.99|59.59|470
1710903900000|2024-03-20 03:05:00|60.16|59.76|60.07|59.67|60.32|59.92|60.05|59.65|497
1710904200000|2024-03-20 03:10:00|60.08|59.68|60|59.6|60.14|59.74|59.88|59.48|594
1710904500000|2024-03-20 03:15:00|59.99|59.59|60.32|59.92|60.37|59.97|59.86|59.46|248
1710904800000|2024-03-20 03:20:00|60.31|59.91|60.61|60.21|60.65|60.25|60.31|59.91|370
1710905100000|2024-03-20 03:25:00|60.6|60.2|60.71|60.31|60.71|60.31|60.57|60.17|332
1710905400000|2024-03-20 03:30:00|60.7|60.3|60.51|60.11|60.71|60.31|60.44|60.04|251
1710905700000|2024-03-20 03:35:00|60.49|60.09|60.47|60.07|60.55|60.15|60.42|60.02|157
1710906000000|2024-03-20 03:40:00|60.46|60.06|60.13|59.73|60.49|60.09|60.12|59.72|418
1710906300000|2024-03-20 03:45:00|60.15|59.75|59.88|59.48|60.22|59.82|59.69|59.29|686
1710906600000|2024-03-20 03:50:00|59.86|59.46|59.64|59.24|59.95|59.55|59.62|59.22|674
1710906900000|2024-03-20 03:55:00|59.63|59.23|59.02|58.62|59.67|59.27|58.86|58.46|680
1710907200000|2024-03-20 04:00:00|59.03|58.63|59.32|58.92|59.53|59.13|58.99|58.59|699
1710907500000|2024-03-20 04:05:00|59.33|58.93|59.5|59.1|59.52|59.12|58.84|58.44|671
1710907800000|2024-03-20 04:10:00|59.49|59.09|59.48|59.08|59.56|59.16|59.26|58.86|690
1710908100000|2024-03-20 04:15:00|59.49|59.09|59.42|59.02|59.53|59.13|59.29|58.89|468
1710908400000|2024-03-20 04:20:00|59.41|59.01|58.91|58.51|59.41|59.01|58.84|58.44|462
1710908700000|2024-03-20 04:25:00|58.9|58.5|58.94|58.54|59.14|58.74|58.84|58.44|379
1710909000000|2024-03-20 04:30:00|58.93|58.53|58.29|57.89|58.96|58.56|58.22|57.82|276
1710909300000|2024-03-20 04:35:00|58.3|57.9|58.54|58.14|58.54|58.14|58.12|57.72|492
1710909600000|2024-03-20 04:40:00|58.56|58.16|58.45|58.05|58.72|58.32|58.32|57.92|664
1710909900000|2024-03-20 04:45:00|58.46|58.06|58.64|58.24|58.74|58.34|58.37|57.97|688
1710910200000|2024-03-20 04:50:00|58.65|58.25|58.52|58.12|58.74|58.34|58.31|57.91|551
1710910500000|2024-03-20 04:55:00|58.53|58.13|58.63|58.23|58.76|58.36|58.5|58.1|480
1710910800000|2024-03-20 05:00:00|58.62|58.22|58.56|58.16|58.91|58.51|58.5|58.1|491
1710911100000|2024-03-20 05:05:00|58.55|58.15|58.14|57.74|58.57|58.17|58.08|57.68|624
1710911400000|2024-03-20 05:10:00|58.13|57.73|58.14|57.74|58.34|57.94|57.9|57.5|554
1710911700000|2024-03-20 05:15:00|58.13|57.73|58|57.6|58.25|57.85|57.78|57.38|557
1710912000000|2024-03-20 05:20:00|58.01|57.61|57.35|56.95|58.1|57.7|57.22|56.82|462
1710912300000|2024-03-20 05:25:00|57.34|56.94|57.51|57.11|57.58|57.18|57.1|56.7|563
1710912600000|2024-03-20 05:30:00|57.5|57.1|57.77|57.37|57.79|57.39|57.23|56.83|573
1710912900000|2024-03-20 05:35:00|57.78|57.38|57.93|57.53|57.99|57.59|57.46|57.06|623
1710913200000|2024-03-20 05:40:00|57.94|57.54|58.03|57.63|58.03|57.63|57.74|57.34|475
1710913500000|2024-03-20 05:45:00|58.02|57.62|57.98|57.58|58.05|57.65|57.64|57.24|607
1710913800000|2024-03-20 05:50:00|57.97|57.57|58.07|57.67|58.1|57.7|57.8|57.4|600
1710914100000|2024-03-20 05:55:00|58.06|57.66|58.17|57.77|58.47|58.07|58.04|57.64|588
1710914400000|2024-03-20 06:00:00|58.15|57.75|58.27|57.87|58.45|58.05|58.12|57.72|647
1710914700000|2024-03-20 06:05:00|58.26|57.86|58.55|58.15|58.55|58.15|58.23|57.83|572
1710915000000|2024-03-20 06:10:00|58.54|58.14|58.88|58.48|58.88|58.48|58.49|58.09|223
1710915300000|2024-03-20 06:15:00|58.86|58.46|58.84|58.44|58.94|58.54|58.65|58.25|166
1710915600000|2024-03-20 06:20:00|58.86|58.46|59.08|58.68|59.22|58.82|58.86|58.46|507
1710915900000|2024-03-20 06:25:00|59.09|58.69|59.29|58.89|59.3|58.9|59.07|58.67|385
1710916200000|2024-03-20 06:30:00|59.33|58.93|59.12|58.72|59.37|58.97|59.04|58.64|320
1710916500000|2024-03-20 06:35:00|59.11|58.71|59.1|58.7|59.26|58.86|58.88|58.48|374
1710916800000|2024-03-20 06:40:00|59.11|58.71|59.31|58.91|59.37|58.97|59.09|58.69|500
1710917100000|2024-03-20 06:45:00|59.3|58.9|59.31|58.91|59.38|58.98|59.12|58.72|460
1710917400000|2024-03-20 06:50:00|59.32|58.92|59.37|58.97|59.45|59.05|59.31|58.91|226
1710917700000|2024-03-20 06:55:00|59.38|58.98|59.36|58.96|59.45|59.05|59.14|58.74|273
1710918000000|2024-03-20 07:00:00|59.37|58.97|59.62|59.22|59.63|59.23|59.25|58.85|554
1710918300000|2024-03-20 07:05:00|59.61|59.21|59.72|59.32|59.95|59.55|59.61|59.21|572
1710918600000|2024-03-20 07:10:00|59.73|59.33|60|59.6|60|59.6|59.69|59.29|404
1710918900000|2024-03-20 07:15:00|60.01|59.61|60.1|59.7|60.15|59.75|59.88|59.48|474
1710919200000|2024-03-20 07:20:00|60.11|59.71|60.34|59.94|60.34|59.94|59.98|59.58|260
1710919500000|2024-03-20 07:25:00|60.33|59.93|60.65|60.25|60.69|60.29|60.31|59.91|381
1710919800000|2024-03-20 07:30:00|60.66|60.26|60.77|60.37|60.78|60.38|60.33|59.93|476
1710920100000|2024-03-20 07:35:00|60.78|60.38|60.92|60.52|60.99|60.59|60.65|60.25|589
1710920400000|2024-03-20 07:40:00|60.91|60.51|61.16|60.76|61.31|60.91|60.89|60.49|494
1710920700000|2024-03-20 07:45:00|61.15|60.75|61.1|60.7|61.26|60.86|60.89|60.49|304
1710921000000|2024-03-20 07:50:00|61.09|60.69|61.24|60.84|61.32|60.92|60.98|60.58|373
1710921300000|2024-03-20 07:55:00|61.23|60.83|61.13|60.73|61.34|60.94|61.08|60.68|498
1710921600000|2024-03-20 08:00:00|61.12|60.72|60.87|60.47|61.13|60.73|60.83|60.43|307
1710921900000|2024-03-20 08:05:00|60.88|60.48|61.16|60.76|61.21|60.81|60.81|60.41|404
1710922200000|2024-03-20 08:10:00|61.17|60.77|61.18|60.78|61.39|60.99|61.04|60.64|506
1710922500000|2024-03-20 08:15:00|61.17|60.77|61.19|60.79|61.26|60.86|60.93|60.53|541
1710922800000|2024-03-20 08:20:00|61.18|60.78|61.03|60.63|61.21|60.81|60.98|60.58|407
1710923100000|2024-03-20 08:25:00|61.02|60.62|61.06|60.66|61.15|60.75|60.92|60.52|93
1710923400000|2024-03-20 08:30:00|61.07|60.67|61.2|60.8|61.25|60.85|60.93|60.53|283
1710923700000|2024-03-20 08:35:00|61.19|60.79|60.83|60.43|61.19|60.79|60.75|60.35|388
1710924000000|2024-03-20 08:40:00|60.82|60.42|60.63|60.23|60.88|60.48|60.62|60.22|317
1710924300000|2024-03-20 08:45:00|60.62|60.22|60.85|60.45|61.08|60.68|60.57|60.17|467
1710924600000|2024-03-20 08:50:00|60.84|60.44|60.59|60.19|60.91|60.51|60.56|60.16|253
1710924900000|2024-03-20 08:55:00|60.58|60.18|60.37|59.97|60.64|60.24|60.33|59.93|260
1710925200000|2024-03-20 09:00:00|60.36|59.96|60.65|60.25|60.7|60.3|60.33|59.93|359
1710925500000|2024-03-20 09:05:00|60.66|60.26|60.59|60.19|60.81|60.41|60.51|60.11|280
1710925800000|2024-03-20 09:10:00|60.6|60.2|60.43|60.03|60.62|60.22|60.26|59.86|441
1710926100000|2024-03-20 09:15:00|60.42|60.02|60.56|60.16|60.68|60.28|60.42|60.02|529
1710926400000|2024-03-20 09:20:00|60.57|60.17|60.9|60.5|60.95|60.55|60.57|60.17|538
1710926700000|2024-03-20 09:25:00|60.91|60.51|60.76|60.36|60.94|60.54|60.69|60.29|372
1710927000000|2024-03-20 09:30:00|60.77|60.37|60.8|60.4|60.98|60.58|60.71|60.31|476
1710927300000|2024-03-20 09:35:00|60.79|60.39|60.85|60.45|60.98|60.58|60.78|60.38|510
1710927600000|2024-03-20 09:40:00|60.84|60.44|60.77|60.37|60.9|60.5|60.73|60.33|350
1710927900000|2024-03-20 09:45:00|60.76|60.36|60.56|60.16|61.02|60.62|60.54|60.14|534
1710928200000|2024-03-20 09:50:00|60.57|60.17|60.57|60.17|60.7|60.3|60.52|60.12|477
1710928500000|2024-03-20 09:55:00|60.58|60.18|60.68|60.28|60.71|60.31|60.56|60.16|455
1710928800000|2024-03-20 10:00:00|60.69|60.29|60.58|60.18|60.71|60.31|60.44|60.04|416
1710929100000|2024-03-20 10:05:00|60.57|60.17|60.53|60.13|60.75|60.35|60.5|60.1|413
1710929400000|2024-03-20 10:10:00|60.52|60.12|60.42|60.02|60.52|60.12|60.38|59.98|221
1710929700000|2024-03-20 10:15:00|60.41|60.01|60.37|59.97|60.6|60.2|60.33|59.93|348
1710930000000|2024-03-20 10:20:00|60.38|59.98|60.55|60.15|60.6|60.2|60.33|59.93|426
1710930300000|2024-03-20 10:25:00|60.54|60.14|60.94|60.54|61.01|60.61|60.53|60.13|476
1710930600000|2024-03-20 10:30:00|60.93|60.53|60.9|60.5|60.94|60.54|60.78|60.38|498
1710930900000|2024-03-20 10:35:00|60.89|60.49|60.7|60.3|60.94|60.54|60.68|60.28|366
1710931200000|2024-03-20 10:40:00|60.69|60.29|60.51|60.11|60.7|60.3|60.44|60.04|332
1710931500000|2024-03-20 10:45:00|60.52|60.12|60.45|60.05|60.64|60.24|60.37|59.97|383
1710931800000|2024-03-20 10:50:00|60.44|60.04|60.63|60.23|60.64|60.24|60.38|59.98|285
1710932100000|2024-03-20 10:55:00|60.62|60.22|60.63|60.23|60.65|60.25|60.48|60.08|434
1710932400000|2024-03-20 11:00:00|60.64|60.24|60.74|60.34|60.75|60.35|60.51|60.11|318
1710932700000|2024-03-20 11:05:00|60.73|60.33|60.77|60.37|60.86|60.46|60.73|60.33|345
1710933000000|2024-03-20 11:10:00|60.76|60.36|61.02|60.62|61.05|60.65|60.68|60.28|386
1710933300000|2024-03-20 11:15:00|61.03|60.63|61.06|60.66|61.06|60.66|60.9|60.5|321
1710933600000|2024-03-20 11:20:00|61.05|60.65|61.3|60.9|61.33|60.93|61.03|60.63|233
1710933900000|2024-03-20 11:25:00|61.31|60.91|61.49|61.09|61.61|61.21|61.28|60.88|452
1710934200000|2024-03-20 11:30:00|61.48|61.08|61.44|61.04|61.54|61.14|61.22|60.82|532
1710934500000|2024-03-20 11:35:00|61.45|61.05|61.3|60.9|61.56|61.16|61.29|60.89|537
1710934800000|2024-03-20 11:40:00|61.31|60.91|61.25|60.85|61.34|60.94|61.09|60.69|486
1710935100000|2024-03-20 11:45:00|61.24|60.84|61.01|60.61|61.31|60.91|60.88|60.48|548
1710935400000|2024-03-20 11:50:00|61|60.6|61.24|60.84|61.29|60.89|60.95|60.55|563
1710935700000|2024-03-20 11:55:00|61.23|60.83|61.33|60.93|61.37|60.97|61.22|60.82|464
1710936000000|2024-03-20 12:00:00|61.32|60.92|61.13|60.73|61.34|60.94|60.94|60.54|270
1710936300000|2024-03-20 12:05:00|61.15|60.75|61.48|61.08|61.64|61.24|61.07|60.67|287
1710936600000|2024-03-20 12:10:00|61.47|61.07|61.51|61.11|61.67|61.27|61.47|61.07|493
1710936900000|2024-03-20 12:15:00|61.5|61.1|61.54|61.14|61.62|61.22|61.38|60.98|507
1710937200000|2024-03-20 12:20:00|61.53|61.13|61.73|61.33|61.76|61.36|61.39|60.99|507
1710937500000|2024-03-20 12:25:00|61.74|61.34|61.55|61.15|61.83|61.43|61.49|61.09|509
1710937800000|2024-03-20 12:30:00|61.56|61.16|61.65|61.25|61.73|61.33|61.49|61.09|480
1710938100000|2024-03-20 12:35:00|61.66|61.26|61.44|61.04|61.77|61.37|61.4|61|509
1710938400000|2024-03-20 12:40:00|61.45|61.05|61.51|61.11|61.7|61.3|61.38|60.98|460
1710938700000|2024-03-20 12:45:00|61.49|61.09|61.4|61|61.69|61.29|61.39|60.99|352
1710939000000|2024-03-20 12:50:00|61.39|60.99|61.38|60.98|61.43|61.03|61.18|60.78|338
1710939300000|2024-03-20 12:55:00|61.39|60.99|61.55|61.15|61.61|61.21|61.29|60.89|334
1710939600000|2024-03-20 13:00:00|61.53|61.13|61.2|60.8|61.55|61.15|61.17|60.77|332
1710939900000|2024-03-20 13:05:00|61.21|60.81|61.07|60.67|61.23|60.83|61.04|60.64|239
1710940200000|2024-03-20 13:10:00|61.08|60.68|61.14|60.74|61.18|60.78|61.01|60.61|254
1710940500000|2024-03-20 13:15:00|61.15|60.75|61.06|60.66|61.36|60.96|61.02|60.62|442
1710940800000|2024-03-20 13:20:00|61.07|60.67|61.11|60.71|61.18|60.78|61.02|60.62|437
1710941100000|2024-03-20 13:25:00|61.1|60.7|61.02|60.62|61.19|60.79|61.01|60.61|377
1710941400000|2024-03-20 13:30:00|61.01|60.61|60.94|60.54|61.02|60.62|60.73|60.33|551
1710941700000|2024-03-20 13:35:00|60.93|60.53|61.01|60.61|61.26|60.86|60.78|60.38|624
1710942000000|2024-03-20 13:40:00|61.02|60.62|60.99|60.59|61.29|60.89|60.94|60.54|563
1710942300000|2024-03-20 13:45:00|61|60.6|60.87|60.47|61.19|60.79|60.83|60.43|501
1710942600000|2024-03-20 13:50:00|60.89|60.49|60.94|60.54|60.96|60.56|60.73|60.33|578
1710942900000|2024-03-20 13:55:00|60.93|60.53|60.9|60.5|60.97|60.57|60.79|60.39|553
1710943200000|2024-03-20 14:00:00|60.91|60.51|60.71|60.31|60.95|60.55|60.66|60.26|346
1710943500000|2024-03-20 14:05:00|60.72|60.32|60.76|60.36|60.82|60.42|60.63|60.23|239
1710943800000|2024-03-20 14:10:00|60.78|60.38|60.9|60.5|60.96|60.56|60.65|60.25|354
1710944100000|2024-03-20 14:15:00|60.89|60.49|60.92|60.52|60.99|60.59|60.84|60.44|279
1710944400000|2024-03-20 14:20:00|60.91|60.51|61.12|60.72|61.14|60.74|60.89|60.49|287
1710944700000|2024-03-20 14:25:00|61.13|60.73|61.25|60.85|61.31|60.91|61.1|60.7|229
1710945000000|2024-03-20 14:30:00|61.26|60.86|61.22|60.82|61.44|61.04|61.15|60.75|289
1710945300000|2024-03-20 14:35:00|61.23|60.83|61.21|60.81|61.33|60.93|61.03|60.63|217
1710945600000|2024-03-20 14:40:00|61.2|60.8|61.11|60.71|61.26|60.86|61.06|60.66|251
1710945900000|2024-03-20 14:45:00|61.1|60.7|61.08|60.68|61.28|60.88|60.96|60.56|418
1710946200000|2024-03-20 14:50:00|61.09|60.69|61.24|60.84|61.3|60.9|61.03|60.63|371
1710946500000|2024-03-20 14:55:00|61.23|60.83|61.23|60.83|61.31|60.91|61.14|60.74|386
1710946800000|2024-03-20 15:00:00|61.24|60.84|61.25|60.85|61.45|61.05|61.16|60.76|340
1710947100000|2024-03-20 15:05:00|61.26|60.86|61.22|60.82|61.32|60.92|61.13|60.73|357
1710947400000|2024-03-20 15:10:00|61.25|60.85|61.16|60.76|61.29|60.89|61.08|60.68|281
1710947700000|2024-03-20 15:15:00|61.17|60.77|60.77|60.37|61.18|60.78|60.59|60.19|516
1710948000000|2024-03-20 15:20:00|60.76|60.36|60.86|60.46|60.98|60.58|60.69|60.29|460
1710948300000|2024-03-20 15:25:00|60.87|60.47|60.66|60.26|60.95|60.55|60.6|60.2|390
1710948600000|2024-03-20 15:30:00|60.65|60.25|60.35|59.95|60.68|60.28|60.2|59.8|451
1710948900000|2024-03-20 15:35:00|60.36|59.96|60.51|60.11|60.52|60.12|60.31|59.91|452
1710949200000|2024-03-20 15:40:00|60.52|60.12|59.97|59.57|60.54|60.14|59.97|59.57|480
1710949500000|2024-03-20 15:45:00|59.98|59.58|60.14|59.74|60.21|59.81|59.87|59.47|471
1710949800000|2024-03-20 15:50:00|60.15|59.75|59.97|59.57|60.34|59.94|59.97|59.57|408
1710950100000|2024-03-20 15:55:00|59.98|59.58|60.06|59.66|60.21|59.81|59.94|59.54|434
1710950400000|2024-03-20 16:00:00|60.07|59.67|60.17|59.77|60.17|59.77|59.76|59.36|161
1710950700000|2024-03-20 16:05:00|60.19|59.79|60.2|59.8|60.28|59.88|60.12|59.72|183
1710951000000|2024-03-20 16:10:00|60.19|59.79|60.04|59.64|60.25|59.85|59.99|59.59|375
1710951300000|2024-03-20 16:15:00|60.03|59.63|59.79|59.39|60.13|59.73|59.66|59.26|476
1710951600000|2024-03-20 16:20:00|59.8|59.4|59.33|58.93|59.84|59.44|59.22|58.82|563
1710951900000|2024-03-20 16:25:00|59.34|58.94|58.53|58.13|59.35|58.95|58.33|57.93|629
1710952200000|2024-03-20 16:30:00|58.52|58.12|58.48|58.08|58.64|58.24|57.78|57.38|772
1710952500000|2024-03-20 16:35:00|58.47|58.07|58.76|58.36|58.84|58.44|58.23|57.83|679
1710952800000|2024-03-20 16:40:00|58.77|58.37|58.87|58.47|59.07|58.67|58.75|58.35|545
1710953100000|2024-03-20 16:45:00|58.86|58.46|58.99|58.59|59.34|58.94|58.79|58.39|574
1710953400000|2024-03-20 16:50:00|59|58.6|59.16|58.76|59.16|58.76|58.77|58.37|542
1710953700000|2024-03-20 16:55:00|59.15|58.75|59.15|58.75|59.44|59.04|59.09|58.69|454
1710954000000|2024-03-20 17:00:00|59.16|58.76|59.12|58.72|59.24|58.84|58.87|58.47|458
1710954300000|2024-03-20 17:05:00|59.13|58.73|59.33|58.93|59.61|59.21|59.09|58.69|454
1710954600000|2024-03-20 17:10:00|59.35|58.95|59.84|59.44|59.85|59.45|59.3|58.9|472
1710954900000|2024-03-20 17:15:00|59.85|59.45|60.48|60.08|60.73|60.33|59.84|59.44|688
1710955200000|2024-03-20 17:20:00|60.49|60.09|60.25|59.85|60.62|60.22|60.23|59.83|619
1710955500000|2024-03-20 17:25:00|60.24|59.84|60.39|59.99|60.49|60.09|60.2|59.8|543
1710955800000|2024-03-20 17:30:00|60.38|59.98|60.57|60.17|60.68|60.28|60.38|59.98|488
1710956100000|2024-03-20 17:35:00|60.58|60.18|60.53|60.13|60.63|60.23|60.28|59.88|403
1710956400000|2024-03-20 17:40:00|60.52|60.12|60.33|59.93|60.63|60.23|60.31|59.91|395
1710956700000|2024-03-20 17:45:00|60.34|59.94|60.05|59.65|60.39|59.99|60.02|59.62|382
1710957000000|2024-03-20 17:50:00|60.04|59.64|60.06|59.66|60.14|59.74|59.97|59.57|361
1710957300000|2024-03-20 17:55:00|60.07|59.67|60.15|59.75|60.31|59.91|60.03|59.63|304
1710957600000|2024-03-20 18:00:00|60.16|59.76|60.85|60.45|60.88|60.48|60.15|59.75|460
1710957900000|2024-03-20 18:05:00|60.87|60.47|61.01|60.61|61.28|60.88|60.85|60.45|566
1710958200000|2024-03-20 18:10:00|61|60.6|61.25|60.85|61.34|60.94|60.88|60.48|414
1710958500000|2024-03-20 18:15:00|61.26|60.86|60.59|60.19|61.26|60.86|60.54|60.14|470
1710958800000|2024-03-20 18:20:00|60.58|60.18|60.68|60.28|60.78|60.38|60.57|60.17|420
1710959100000|2024-03-20 18:25:00|60.69|60.29|61.03|60.63|61.08|60.68|60.64|60.24|373
1710959400000|2024-03-20 18:30:00|61.04|60.64|60.76|60.36|61.13|60.73|60.65|60.25|517
1710959700000|2024-03-20 18:35:00|60.75|60.35|61.35|60.95|61.38|60.98|60.65|60.25|513
1710960000000|2024-03-20 18:40:00|61.36|60.96|61.34|60.94|61.43|61.03|61.09|60.69|480
1710960300000|2024-03-20 18:45:00|61.35|60.95|61.62|61.22|61.62|61.22|61.33|60.93|399
1710960600000|2024-03-20 18:50:00|61.61|61.21|62.22|61.82|62.22|61.82|61.61|61.21|389
1710960900000|2024-03-20 18:55:00|62.2|61.8|62.52|62.12|62.59|62.19|62.08|61.68|606
1710961200000|2024-03-20 19:00:00|62.53|62.13|62.46|62.06|62.57|62.17|62.16|61.76|509
1710961500000|2024-03-20 19:05:00|62.47|62.07|62.63|62.23|62.65|62.25|62.37|61.97|471
1710961800000|2024-03-20 19:10:00|62.64|62.24|62.9|62.5|63.02|62.62|62.58|62.18|456
1710962100000|2024-03-20 19:15:00|62.89|62.49|62.82|62.42|63.05|62.65|62.67|62.27|522
1710962400000|2024-03-20 19:20:00|62.81|62.41|62.7|62.3|62.97|62.57|62.54|62.14|471
1710962700000|2024-03-20 19:25:00|62.71|62.31|62.84|62.44|62.88|62.48|62.51|62.11|176
1710963000000|2024-03-20 19:30:00|62.83|62.43|63|62.6|63.04|62.64|62.68|62.28|328
1710963300000|2024-03-20 19:35:00|63.01|62.61|62.83|62.43|63.15|62.75|62.69|62.29|534
1710963600000|2024-03-20 19:40:00|62.82|62.42|63.28|62.88|63.28|62.88|62.72|62.32|437
1710963900000|2024-03-20 19:45:00|63.26|62.86|63.55|63.15|63.56|63.16|63.06|62.66|422
1710964200000|2024-03-20 19:50:00|63.56|63.16|63.35|62.95|63.65|63.25|63.34|62.94|462
1710964500000|2024-03-20 19:55:00|63.34|62.94|63.41|63.01|63.56|63.16|63.27|62.87|482
1710964800000|2024-03-20 20:00:00|63.4|63|63.57|63.17|63.57|63.17|63.11|62.71|411
1710965100000|2024-03-20 20:05:00|63.58|63.18|63.87|63.47|63.95|63.55|63.56|63.16|465
1710965400000|2024-03-20 20:10:00|63.88|63.48|63.65|63.25|63.9|63.5|63.57|63.17|405
1710965700000|2024-03-20 20:15:00|63.68|63.28|63.73|63.33|63.84|63.44|63.51|63.11|461
1710966000000|2024-03-20 20:20:00|63.72|63.32|64|63.6|64.03|63.63|63.69|63.29|446
1710966300000|2024-03-20 20:25:00|63.99|63.59|64.12|63.72|64.16|63.76|63.86|63.46|446
1710966600000|2024-03-20 20:30:00|64.13|63.73|64.2|63.8|64.26|63.86|63.99|63.59|505
1710966900000|2024-03-20 20:35:00|64.21|63.81|64.41|64.01|64.58|64.18|64.19|63.79|549
1710967200000|2024-03-20 20:40:00|64.4|64|64.33|63.93|64.47|64.07|64.07|63.67|531
1710967500000|2024-03-20 20:45:00|64.3|63.9|64.05|63.65|64.35|63.95|63.84|63.44|501
1710967800000|2024-03-20 20:50:00|64.03|63.63|63.87|63.47|64.07|63.67|63.71|63.31|418
1710968100000|2024-03-20 20:55:00|63.89|63.49|63.91|63.51|64.26|63.86|63.89|63.49|467
1710968400000|2024-03-20 21:00:00|63.92|63.52|63.97|63.57|64.12|63.72|63.9|63.5|325
1710968700000|2024-03-20 21:05:00|63.95|63.55|63.88|63.48|63.95|63.55|63.74|63.34|248
1710969000000|2024-03-20 21:10:00|63.87|63.47|64.17|63.77|64.17|63.77|63.87|63.47|255
1710969300000|2024-03-20 21:15:00|64.18|63.78|64.11|63.71|64.26|63.86|64.07|63.67|220
1710969600000|2024-03-20 21:20:00|64.12|63.72|64.27|63.87|64.27|63.87|64.07|63.67|118
1710969900000|2024-03-20 21:25:00|64.26|63.86|64.28|63.88|64.48|64.08|64.25|63.85|186
1710970200000|2024-03-20 21:30:00|64.29|63.89|64.09|63.69|64.34|63.94|64.07|63.67|168
1710970500000|2024-03-20 21:35:00|64.1|63.7|64.06|63.66|64.1|63.7|63.94|63.54|139
1710970800000|2024-03-20 21:40:00|64.07|63.67|64.03|63.63|64.14|63.74|64|63.6|90
1710971100000|2024-03-20 21:45:00|64.02|63.62|64.11|63.71|64.14|63.74|64.02|63.62|123
1710971400000|2024-03-20 21:50:00|64.1|63.7|64.32|63.92|64.32|63.92|64.1|63.7|70
1710971700000|2024-03-20 21:55:00|64.33|63.93|64.21|63.81|64.35|63.95|64.11|63.71|128
1710972000000|2024-03-20 22:00:00|64.22|63.82|64.46|64.06|64.52|64.12|64.18|63.78|368
1710972300000|2024-03-20 22:05:00|64.47|64.07|64.41|64.01|64.61|64.21|64.3|63.9|495
1710972600000|2024-03-20 22:10:00|64.4|64|64.52|64.12|64.55|64.15|64.31|63.91|427
1710972900000|2024-03-20 22:15:00|64.51|64.11|64.31|63.91|64.63|64.23|64.21|63.81|457
1710973200000|2024-03-20 22:20:00|64.3|63.9|64.17|63.77|64.33|63.93|64.12|63.72|485
1710973500000|2024-03-20 22:25:00|64.18|63.78|64.26|63.86|64.34|63.94|64.18|63.78|369
1710973800000|2024-03-20 22:30:00|64.27|63.87|64.17|63.77|64.36|63.96|64.12|63.72|381
1710974100000|2024-03-20 22:35:00|64.16|63.76|64.21|63.81|64.36|63.96|64.1|63.7|355
1710974400000|2024-03-20 22:40:00|64.2|63.8|64.11|63.71|64.28|63.88|64.04|63.64|181
1710974700000|2024-03-20 22:45:00|64.1|63.7|63.97|63.57|64.17|63.77|63.94|63.54|128
1710975000000|2024-03-20 22:50:00|63.94|63.54|63.98|63.58|64.08|63.68|63.87|63.47|260
1710975300000|2024-03-20 22:55:00|63.99|63.59|64.2|63.8|64.32|63.92|63.98|63.58|418
1710975600000|2024-03-20 23:00:00|64.19|63.79|64.03|63.63|64.22|63.82|63.87|63.47|419
1710975900000|2024-03-20 23:05:00|64.01|63.61|64.25|63.85|64.28|63.88|64.01|63.61|311
1710976200000|2024-03-20 23:10:00|64.26|63.86|64.34|63.94|64.39|63.99|64.11|63.71|251
1710976500000|2024-03-20 23:15:00|64.33|63.93|64.39|63.99|64.44|64.04|64.33|63.93|292
1710976800000|2024-03-20 23:20:00|64.37|63.97|64.14|63.74|64.39|63.99|64.06|63.66|430
1710977100000|2024-03-20 23:25:00|64.15|63.75|64.25|63.85|64.35|63.95|64.15|63.75|300
1710977400000|2024-03-20 23:30:00|64.24|63.84|64.16|63.76|64.32|63.92|64.08|63.68|305
1710977700000|2024-03-20 23:35:00|64.17|63.77|64.19|63.79|64.28|63.88|64.09|63.69|266
1710978000000|2024-03-20 23:40:00|64.18|63.78|64.11|63.71|64.33|63.93|64.08|63.68|361
1710978300000|2024-03-20 23:45:00|64.1|63.7|64.23|63.83|64.24|63.84|63.94|63.54|374
1710978600000|2024-03-20 23:50:00|64.24|63.84|64.13|63.73|64.29|63.89|64.03|63.63|392
1710978900000|2024-03-20 23:55:00|64.12|63.72|64.17|63.77|64.21|63.81|64.09|63.69|262
1710979200000|2024-03-21 00:00:00|64.19|63.79|63.97|63.57|64.19|63.79|63.9|63.5|416
1710979500000|2024-03-21 00:05:00|63.96|63.56|64.13|63.73|64.13|63.73|63.81|63.41|398
1710979800000|2024-03-21 00:10:00|64.12|63.72|63.94|63.54|64.14|63.74|63.91|63.51|409
1710980100000|2024-03-21 00:15:00|63.95|63.55|64.13|63.73|64.16|63.76|63.92|63.52|390
1710980400000|2024-03-21 00:20:00|64.14|63.74|63.87|63.47|64.19|63.79|63.83|63.43|426
1710980700000|2024-03-21 00:25:00|63.86|63.46|63.93|63.53|63.93|63.53|63.66|63.26|390
1710981000000|2024-03-21 00:30:00|63.94|63.54|63.88|63.48|64.09|63.69|63.71|63.31|322
1710981300000|2024-03-21 00:35:00|63.87|63.47|64.16|63.76|64.16|63.76|63.81|63.41|403
1710981600000|2024-03-21 00:40:00|64.15|63.75|64.49|64.09|64.65|64.25|64.15|63.75|437
1710981900000|2024-03-21 00:45:00|64.47|64.07|64.47|64.07|64.61|64.21|64.23|63.83|381
1710982200000|2024-03-21 00:50:00|64.48|64.08|64.17|63.77|64.57|64.17|64.12|63.72|392
1710982500000|2024-03-21 00:55:00|64.15|63.75|64.11|63.71|64.22|63.82|64.07|63.67|389
1710982800000|2024-03-21 01:00:00|64.1|63.7|64.27|63.87|64.46|64.06|64.08|63.68|403
1710983100000|2024-03-21 01:05:00|64.26|63.86|64.26|63.86|64.37|63.97|64.13|63.73|374
1710983400000|2024-03-21 01:10:00|64.27|63.87|64.23|63.83|64.35|63.95|64.17|63.77|412
1710983700000|2024-03-21 01:15:00|64.22|63.82|64.43|64.03|64.44|64.04|64.15|63.75|346
1710984000000|2024-03-21 01:20:00|64.44|64.04|64.39|63.99|64.48|64.08|64.2|63.8|290
1710984300000|2024-03-21 01:25:00|64.37|63.97|64.37|63.97|64.41|64.01|64.3|63.9|295
1710984600000|2024-03-21 01:30:00|64.36|63.96|64.17|63.77|64.36|63.96|64.14|63.74|378
1710984900000|2024-03-21 01:35:00|64.18|63.78|63.95|63.55|64.23|63.83|63.91|63.51|311
1710985200000|2024-03-21 01:40:00|63.93|63.53|63.99|63.59|64.02|63.62|63.85|63.45|276
1710985500000|2024-03-21 01:45:00|63.98|63.58|64.22|63.82|64.23|63.83|63.98|63.58|209
1710985800000|2024-03-21 01:50:00|64.21|63.81|64.16|63.76|64.23|63.83|64.09|63.69|289
1710986100000|2024-03-21 01:55:00|64.17|63.77|64.3|63.9|64.35|63.95|64.11|63.71|217
1710986400000|2024-03-21 02:00:00|64.31|63.91|64.37|63.97|64.45|64.05|64.29|63.89|319
1710986700000|2024-03-21 02:05:00|64.38|63.98|64.23|63.83|64.39|63.99|64.19|63.79|261
1710987000000|2024-03-21 02:10:00|64.22|63.82|64.17|63.77|64.23|63.83|64.09|63.69|185
1710987300000|2024-03-21 02:15:00|64.18|63.78|64.55|64.15|64.57|64.17|64.17|63.77|294
1710987600000|2024-03-21 02:20:00|64.56|64.16|64.48|64.08|64.61|64.21|64.38|63.98|205
1710987900000|2024-03-21 02:25:00|64.47|64.07|64.56|64.16|64.57|64.17|64.35|63.95|206
1710988200000|2024-03-21 02:30:00|64.57|64.17|64.57|64.17|64.69|64.29|64.46|64.06|220
1710988500000|2024-03-21 02:35:00|64.56|64.16|64.51|64.11|64.61|64.21|64.46|64.06|212
1710988800000|2024-03-21 02:40:00|64.5|64.1|64.53|64.13|64.58|64.18|64.48|64.08|238
1710989100000|2024-03-21 02:45:00|64.54|64.14|64.53|64.13|64.57|64.17|64.42|64.02|257
1710989400000|2024-03-21 02:50:00|64.52|64.12|64.49|64.09|64.56|64.16|64.36|63.96|385
1710989700000|2024-03-21 02:55:00|64.48|64.08|64.37|63.97|64.48|64.08|64.27|63.87|81
1710990000000|2024-03-21 03:00:00|64.36|63.96|64.46|64.06|64.52|64.12|64.3|63.9|241
1710990300000|2024-03-21 03:05:00|64.47|64.07|64.63|64.23|64.68|64.28|64.44|64.04|284
1710990600000|2024-03-21 03:10:00|64.62|64.22|64.54|64.14|64.69|64.29|64.49|64.09|213
1710990900000|2024-03-21 03:15:00|64.53|64.13|64.68|64.28|64.73|64.33|64.38|63.98|362
1710991200000|2024-03-21 03:20:00|64.67|64.27|64.73|64.33|64.75|64.35|64.59|64.19|74
1710991500000|2024-03-21 03:25:00|64.72|64.32|64.35|63.95|64.72|64.32|64.35|63.95|222
1710991800000|2024-03-21 03:30:00|64.36|63.96|64.6|64.2|64.61|64.21|64.36|63.96|288
1710992100000|2024-03-21 03:35:00|64.61|64.21|64.74|64.34|64.81|64.41|64.6|64.2|312
1710992400000|2024-03-21 03:40:00|64.73|64.33|64.41|64.01|64.79|64.39|64.41|64.01|307
1710992700000|2024-03-21 03:45:00|64.4|64|64.1|63.7|64.4|64|63.86|63.46|370
1710993000000|2024-03-21 03:50:00|64.11|63.71|63.63|63.23|64.17|63.77|63.5|63.1|508
1710993300000|2024-03-21 03:55:00|63.66|63.26|63.77|63.37|64.07|63.67|63.58|63.18|627
1710993600000|2024-03-21 04:00:00|63.78|63.38|63.69|63.29|64.08|63.68|63.61|63.21|591
1710993900000|2024-03-21 04:05:00|63.68|63.28|63.89|63.49|63.92|63.52|63.47|63.07|572
1710994200000|2024-03-21 04:10:00|63.88|63.48|63.55|63.15|63.91|63.51|63.52|63.12|477
1710994500000|2024-03-21 04:15:00|63.56|63.16|63.7|63.3|63.91|63.51|63.55|63.15|563
1710994800000|2024-03-21 04:20:00|63.67|63.27|63.87|63.47|63.89|63.49|63.59|63.19|504
1710995100000|2024-03-21 04:25:00|63.86|63.46|63.85|63.45|63.94|63.54|63.7|63.3|368
1710995400000|2024-03-21 04:30:00|63.84|63.44|63.83|63.43|63.92|63.52|63.77|63.37|264
1710995700000|2024-03-21 04:35:00|63.84|63.44|63.34|62.94|63.86|63.46|63.34|62.94|340
1710996000000|2024-03-21 04:40:00|63.35|62.95|63.37|62.97|63.53|63.13|63.31|62.91|319
1710996300000|2024-03-21 04:45:00|63.38|62.98|63.48|63.08|63.63|63.23|63.27|62.87|266
1710996600000|2024-03-21 04:50:00|63.47|63.07|63.57|63.17|63.58|63.18|63.42|63.02|233
1710996900000|2024-03-21 04:55:00|63.58|63.18|63.4|63|63.61|63.21|63.35|62.95|171
1710997200000|2024-03-21 05:00:00|63.39|62.99|63.26|62.86|63.41|63.01|63.18|62.78|330
1710997500000|2024-03-21 05:05:00|63.27|62.87|63|62.6|63.33|62.93|62.99|62.59|393
1710997800000|2024-03-21 05:10:00|62.99|62.59|62.98|62.58|63|62.6|62.73|62.33|354
1710998100000|2024-03-21 05:15:00|62.97|62.57|62.55|62.15|63|62.6|62.54|62.14|352
1710998400000|2024-03-21 05:20:00|62.53|62.13|62.57|62.17|62.68|62.28|62.29|61.89|294
1710998700000|2024-03-21 05:25:00|62.54|62.14|62.67|62.27|62.76|62.36|62.34|61.94|366
1710999000000|2024-03-21 05:30:00|62.66|62.26|62.93|62.53|62.99|62.59|62.66|62.26|416
1710999300000|2024-03-21 05:35:00|62.94|62.54|62.71|62.31|62.94|62.54|62.69|62.29|342
1710999600000|2024-03-21 05:40:00|62.72|62.32|62.86|62.46|62.89|62.49|62.65|62.25|333
1710999900000|2024-03-21 05:45:00|62.88|62.48|63.1|62.7|63.14|62.74|62.85|62.45|411
1711000200000|2024-03-21 05:50:00|63.09|62.69|63.03|62.63|63.1|62.7|62.86|62.46|287
1711000500000|2024-03-21 05:55:00|63.02|62.62|63.35|62.95|63.5|63.1|62.99|62.59|160
1711000800000|2024-03-21 06:00:00|63.34|62.94|63.62|63.22|63.71|63.31|63.28|62.88|391
1711001100000|2024-03-21 06:05:00|63.63|63.23|63.68|63.28|63.79|63.39|63.52|63.12|406
1711001400000|2024-03-21 06:10:00|63.67|63.27|63.64|63.24|63.7|63.3|63.57|63.17|324
1711001700000|2024-03-21 06:15:00|63.63|63.23|63.48|63.08|63.75|63.35|63.45|63.05|299
1711002000000|2024-03-21 06:20:00|63.45|63.05|63.29|62.89|63.54|63.14|63.28|62.88|261
1711002300000|2024-03-21 06:25:00|63.28|62.88|63.39|62.99|63.51|63.11|63.23|62.83|336
1711002600000|2024-03-21 06:30:00|63.4|63|63.36|62.96|63.48|63.08|63.26|62.86|325
1711002900000|2024-03-21 06:35:00|63.35|62.95|63.26|62.86|63.46|63.06|63.24|62.84|324
1711003200000|2024-03-21 06:40:00|63.27|62.87|63.04|62.64|63.27|62.87|63.04|62.64|175
1711003500000|2024-03-21 06:45:00|63.1|62.7|63.27|62.87|63.27|62.87|63.01|62.61|270
1711003800000|2024-03-21 06:50:00|63.28|62.88|63.31|62.91|63.33|62.93|63.15|62.75|210
1711004100000|2024-03-21 06:55:00|63.32|62.92|63.2|62.8|63.36|62.96|63.15|62.75|229
1711004400000|2024-03-21 07:00:00|63.19|62.79|63.24|62.84|63.29|62.89|63.04|62.64|399
1711004700000|2024-03-21 07:05:00|63.25|62.85|63.46|63.06|63.47|63.07|63.21|62.81|257
1711005000000|2024-03-21 07:10:00|63.45|63.05|63.31|62.91|63.53|63.13|63.27|62.87|299
1711005300000|2024-03-21 07:15:00|63.33|62.93|63.68|63.28|63.72|63.32|63.3|62.9|248
1711005600000|2024-03-21 07:20:00|63.67|63.27|63.65|63.25|63.71|63.31|63.64|63.24|54
1711005900000|2024-03-21 07:25:00|63.66|63.26|63.7|63.3|63.7|63.3|63.65|63.25|94
1711006200000|2024-03-21 07:30:00|63.69|63.29|63.71|63.31|63.72|63.32|63.66|63.26|248
1711006500000|2024-03-21 07:35:00|63.7|63.3|63.69|63.29|63.72|63.32|63.66|63.26|285
1711006800000|2024-03-21 07:40:00|63.71|63.31|63.58|63.18|63.72|63.32|63.56|63.16|272
1711007100000|2024-03-21 07:45:00|63.56|63.16|63.37|62.97|63.58|63.18|63.24|62.84|335
1711007400000|2024-03-21 07:50:00|63.35|62.95|63.3|62.9|63.45|63.05|63.23|62.83|363
1711007700000|2024-03-21 07:55:00|63.29|62.89|63.32|62.92|63.41|63.01|63.28|62.88|229
1711008000000|2024-03-21 08:00:00|63.33|62.93|63.33|62.93|63.43|63.03|63.26|62.86|383
1711008300000|2024-03-21 08:05:00|63.34|62.94|63.81|63.41|63.93|63.53|63.34|62.94|351
1711008600000|2024-03-21 08:10:00|63.8|63.4|63.74|63.34|63.89|63.49|63.58|63.18|339
1711008900000|2024-03-21 08:15:00|63.73|63.33|63.79|63.39|63.81|63.41|63.41|63.01|328
1711009200000|2024-03-21 08:20:00|63.78|63.38|63.64|63.24|63.81|63.41|63.59|63.19|234
1711009500000|2024-03-21 08:25:00|63.65|63.25|63.67|63.27|63.73|63.33|63.59|63.19|188
1711009800000|2024-03-21 08:30:00|63.68|63.28|63.62|63.22|63.68|63.28|63.45|63.05|314
1711010100000|2024-03-21 08:35:00|63.61|63.21|63.69|63.29|63.78|63.38|63.61|63.21|193
1711010400000|2024-03-21 08:40:00|63.68|63.28|63.69|63.29|63.77|63.37|63.59|63.19|187
1711010700000|2024-03-21 08:45:00|63.68|63.28|63.71|63.31|63.92|63.52|63.62|63.22|315
1711011000000|2024-03-21 08:50:00|63.73|63.33|63.96|63.56|64.01|63.61|63.7|63.3|302
1711011300000|2024-03-21 08:55:00|63.97|63.57|63.71|63.31|63.98|63.58|63.69|63.29|319
1711011600000|2024-03-21 09:00:00|63.7|63.3|63.9|63.5|64|63.6|63.63|63.23|339
1711011900000|2024-03-21 09:05:00|63.89|63.49|63.86|63.46|63.98|63.58|63.75|63.35|426
1711012200000|2024-03-21 09:10:00|63.85|63.45|63.84|63.44|63.88|63.48|63.73|63.33|293
1711012500000|2024-03-21 09:15:00|63.83|63.43|63.8|63.4|63.85|63.45|63.6|63.2|443
1711012800000|2024-03-21 09:20:00|63.79|63.39|63.75|63.35|63.86|63.46|63.72|63.32|284
1711013100000|2024-03-21 09:25:00|63.76|63.36|63.66|63.26|63.79|63.39|63.61|63.21|206
1711013400000|2024-03-21 09:30:00|63.67|63.27|63.58|63.18|63.67|63.27|63.52|63.12|233
1711013700000|2024-03-21 09:35:00|63.54|63.14|63.38|62.98|63.58|63.18|63.33|62.93|132
1711014000000|2024-03-21 09:40:00|63.39|62.99|63.1|62.7|63.42|63.02|63.06|62.66|420
1711014300000|2024-03-21 09:45:00|63.11|62.71|63.26|62.86|63.28|62.88|63.02|62.62|271
1711014600000|2024-03-21 09:50:00|63.25|62.85|63.29|62.89|63.34|62.94|63.22|62.82|275
1711014900000|2024-03-21 09:55:00|63.3|62.9|63.49|63.09|63.55|63.15|63.29|62.89|175
1711015200000|2024-03-21 10:00:00|63.48|63.08|63.44|63.04|63.71|63.31|63.43|63.03|244
1711015500000|2024-03-21 10:05:00|63.45|63.05|63.65|63.25|63.72|63.32|63.39|62.99|266
1711015800000|2024-03-21 10:10:00|63.64|63.24|63.9|63.5|63.92|63.52|63.55|63.15|299
1711016100000|2024-03-21 10:15:00|63.91|63.51|63.69|63.29|63.92|63.52|63.67|63.27|326
1711016400000|2024-03-21 10:20:00|63.7|63.3|63.81|63.41|63.93|63.53|63.66|63.26|300
1711016700000|2024-03-21 10:25:00|63.8|63.4|63.73|63.33|63.83|63.43|63.62|63.22|286
1711017000000|2024-03-21 10:30:00|63.72|63.32|63.6|63.2|63.77|63.37|63.54|63.14|355
1711017300000|2024-03-21 10:35:00|63.61|63.21|63.53|63.13|63.63|63.23|63.44|63.04|235
1711017600000|2024-03-21 10:40:00|63.52|63.12|63.49|63.09|63.53|63.13|63.39|62.99|96
1711017900000|2024-03-21 10:45:00|63.48|63.08|63.74|63.34|63.74|63.34|63.48|63.08|296
1711018200000|2024-03-21 10:50:00|63.73|63.33|63.81|63.41|63.81|63.41|63.69|63.29|185
1711018500000|2024-03-21 10:55:00|63.8|63.4|63.74|63.34|63.81|63.41|63.62|63.22|268
1711018800000|2024-03-21 11:00:00|63.76|63.36|63.71|63.31|63.82|63.42|63.68|63.28|163
1711019100000|2024-03-21 11:05:00|63.7|63.3|63.66|63.26|63.72|63.32|63.58|63.18|272
1711019400000|2024-03-21 11:10:00|63.64|63.24|63.82|63.42|63.91|63.51|63.62|63.22|163
1711019700000|2024-03-21 11:15:00|63.79|63.39|63.67|63.27|63.86|63.46|63.67|63.27|138
1711020000000|2024-03-21 11:20:00|63.66|63.26|63.46|63.06|63.66|63.26|63.44|63.04|272
1711020300000|2024-03-21 11:25:00|63.44|63.04|63.44|63.04|63.5|63.1|63.29|62.89|201
1711020600000|2024-03-21 11:30:00|63.43|63.03|63.45|63.05|63.5|63.1|63.29|62.89|319
1711020900000|2024-03-21 11:35:00|63.47|63.07|63.53|63.13|63.73|63.33|63.47|63.07|407
1711021200000|2024-03-21 11:40:00|63.52|63.12|63.52|63.12|63.55|63.15|63.37|62.97|273
1711021500000|2024-03-21 11:45:00|63.51|63.11|63.47|63.07|63.51|63.11|63.4|63|43
1711021800000|2024-03-21 11:50:00|63.48|63.08|63.38|62.98|63.48|63.08|63.31|62.91|272
1711022100000|2024-03-21 11:55:00|63.39|62.99|63.45|63.05|63.46|63.06|63.35|62.95|206
1711022400000|2024-03-21 12:00:00|63.44|63.04|63.55|63.15|63.61|63.21|63.43|63.03|304
1711022700000|2024-03-21 12:05:00|63.56|63.16|63.61|63.21|63.64|63.24|63.53|63.13|201
1711023000000|2024-03-21 12:10:00|63.62|63.22|63.64|63.24|63.65|63.25|63.53|63.13|187
1711023300000|2024-03-21 12:15:00|63.65|63.25|63.63|63.23|63.74|63.34|63.62|63.22|206
1711023600000|2024-03-21 12:20:00|63.64|63.24|63.52|63.12|63.7|63.3|63.45|63.05|303
1711023900000|2024-03-21 12:25:00|63.53|63.13|63.75|63.35|63.76|63.36|63.46|63.06|201
1711024200000|2024-03-21 12:30:00|63.77|63.37|63.46|63.06|63.98|63.58|63.41|63.01|406
1711024500000|2024-03-21 12:35:00|63.44|63.04|63.4|63|63.48|63.08|63.33|62.93|463
1711024800000|2024-03-21 12:40:00|63.38|62.98|63.27|62.87|63.56|63.16|63.27|62.87|506
1711025100000|2024-03-21 12:45:00|63.3|62.9|63.29|62.89|63.39|62.99|63.04|62.64|533
1711025400000|2024-03-21 12:50:00|63.3|62.9|63.4|63|63.47|63.07|63.28|62.88|494
1711025700000|2024-03-21 12:55:00|63.39|62.99|63.33|62.93|63.43|63.03|63.23|62.83|391
1711026000000|2024-03-21 13:00:00|63.32|62.92|63.46|63.06|63.51|63.11|63.25|62.85|420
1711026300000|2024-03-21 13:05:00|63.47|63.07|63.55|63.15|63.58|63.18|63.32|62.92|462
1711026600000|2024-03-21 13:10:00|63.54|63.14|63.55|63.15|63.78|63.38|63.48|63.08|434
1711026900000|2024-03-21 13:15:00|63.56|63.16|63.71|63.31|63.75|63.35|63.53|63.13|326
1711027200000|2024-03-21 13:20:00|63.7|63.3|63.52|63.12|63.71|63.31|63.49|63.09|274
1711027500000|2024-03-21 13:25:00|63.53|63.13|63.78|63.38|63.86|63.46|63.5|63.1|362
1711027800000|2024-03-21 13:30:00|63.79|63.39|63.53|63.13|63.87|63.47|63.49|63.09|507
1711028100000|2024-03-21 13:35:00|63.52|63.12|63.51|63.11|63.55|63.15|63.3|62.9|433
1711028400000|2024-03-21 13:40:00|63.52|63.12|63.37|62.97|63.75|63.35|63.33|62.93|459
1711028700000|2024-03-21 13:45:00|63.35|62.95|63.25|62.85|63.46|63.06|63.17|62.77|441
1711029000000|2024-03-21 13:50:00|63.24|62.84|63.38|62.98|63.52|63.12|63.23|62.83|396
1711029300000|2024-03-21 13:55:00|63.39|62.99|63.23|62.83|63.41|63.01|63.14|62.74|386
1711029600000|2024-03-21 14:00:00|63.24|62.84|63.33|62.93|63.34|62.94|63.06|62.66|365
1711029900000|2024-03-21 14:05:00|63.32|62.92|63.45|63.05|63.47|63.07|63.19|62.79|311
1711030200000|2024-03-21 14:10:00|63.44|63.04|63.63|63.23|63.67|63.27|63.38|62.98|199
1711030500000|2024-03-21 14:15:00|63.64|63.24|63.69|63.29|63.69|63.29|63.48|63.08|273
1711030800000|2024-03-21 14:20:00|63.7|63.3|63.92|63.52|64.03|63.63|63.7|63.3|343
1711031100000|2024-03-21 14:25:00|63.91|63.51|63.8|63.4|63.91|63.51|63.75|63.35|213
1711031400000|2024-03-21 14:30:00|63.79|63.39|63.66|63.26|63.83|63.43|63.65|63.25|190
1711031700000|2024-03-21 14:35:00|63.65|63.25|63.73|63.33|63.79|63.39|63.57|63.17|209
1711032000000|2024-03-21 14:40:00|63.74|63.34|63.77|63.37|63.79|63.39|63.56|63.16|235
1711032300000|2024-03-21 14:45:00|63.78|63.38|63.52|63.12|63.79|63.39|63.47|63.07|295
1711032600000|2024-03-21 14:50:00|63.51|63.11|63.71|63.31|63.72|63.32|63.48|63.08|249
1711032900000|2024-03-21 14:55:00|63.72|63.32|63.73|63.33|63.82|63.42|63.61|63.21|295
1711033200000|2024-03-21 15:00:00|63.71|63.31|63.5|63.1|63.93|63.53|63.46|63.06|325
1711033500000|2024-03-21 15:05:00|63.51|63.11|63.38|62.98|63.58|63.18|63.22|62.82|390
1711033800000|2024-03-21 15:10:00|63.37|62.97|63.24|62.84|63.45|63.05|63.1|62.7|409
1711034100000|2024-03-21 15:15:00|63.23|62.83|63.41|63.01|63.46|63.06|63.12|62.72|457
1711034400000|2024-03-21 15:20:00|63.4|63|63.45|63.05|63.66|63.26|63.27|62.87|425
1711034700000|2024-03-21 15:25:00|63.44|63.04|63.51|63.11|63.55|63.15|63.28|62.88|442
1711035000000|2024-03-21 15:30:00|63.52|63.12|63.78|63.38|63.83|63.43|63.51|63.11|459
1711035300000|2024-03-21 15:35:00|63.77|63.37|63.71|63.31|63.83|63.43|63.3|62.9|340
1711035600000|2024-03-21 15:40:00|63.72|63.32|63.64|63.24|63.9|63.5|63.56|63.16|373
1711035900000|2024-03-21 15:45:00|63.65|63.25|63.26|62.86|63.66|63.26|63.26|62.86|325
1711036200000|2024-03-21 15:50:00|63.25|62.85|63.63|63.23|63.64|63.24|63.24|62.84|359
1711036500000|2024-03-21 15:55:00|63.62|63.22|63.8|63.4|63.82|63.42|63.52|63.12|241
1711036800000|2024-03-21 16:00:00|63.81|63.41|63.84|63.44|63.86|63.46|63.49|63.09|370
1711037100000|2024-03-21 16:05:00|63.85|63.45|63.8|63.4|63.93|63.53|63.69|63.29|410
1711037400000|2024-03-21 16:10:00|63.79|63.39|64.17|63.77|64.23|63.83|63.66|63.26|432
1711037700000|2024-03-21 16:15:00|64.19|63.79|64.14|63.74|64.3|63.9|63.93|63.53|368
1711038000000|2024-03-21 16:20:00|64.15|63.75|64.24|63.84|64.38|63.98|64.1|63.7|460
1711038300000|2024-03-21 16:25:00|64.25|63.85|64.47|64.07|64.6|64.2|64.22|63.82|244
1711038600000|2024-03-21 16:30:00|64.48|64.08|64.31|63.91|64.51|64.11|64.24|63.84|281
1711038900000|2024-03-21 16:35:00|64.32|63.92|64.43|64.03|64.46|64.06|64.22|63.82|356
1711039200000|2024-03-21 16:40:00|64.42|64.02|64.46|64.06|64.54|64.14|64.35|63.95|302
1711039500000|2024-03-21 16:45:00|64.45|64.05|64.49|64.09|64.51|64.11|64.26|63.86|400
1711039800000|2024-03-21 16:50:00|64.48|64.08|64.53|64.13|64.65|64.25|64.33|63.93|389
1711040100000|2024-03-21 16:55:00|64.54|64.14|64.6|64.2|64.67|64.27|64.47|64.07|310
1711040400000|2024-03-21 17:00:00|64.59|64.19|64.56|64.16|64.6|64.2|64.42|64.02|168
1711040700000|2024-03-21 17:05:00|64.55|64.15|64.96|64.56|65.03|64.63|64.55|64.15|233
1711041000000|2024-03-21 17:10:00|64.98|64.58|64.59|64.19|65.04|64.64|64.47|64.07|448
1711041300000|2024-03-21 17:15:00|64.58|64.18|64.33|63.93|64.6|64.2|64.28|63.88|365
1711041600000|2024-03-21 17:20:00|64.34|63.94|64.25|63.85|64.44|64.04|64.23|63.83|356
1711041900000|2024-03-21 17:25:00|64.26|63.86|63.52|63.12|64.27|63.87|63.51|63.11|259
1711042200000|2024-03-21 17:30:00|63.51|63.11|63.57|63.17|63.77|63.37|63.29|62.89|495
1711042500000|2024-03-21 17:35:00|63.55|63.15|63.34|62.94|63.81|63.41|63.22|62.82|520
1711042800000|2024-03-21 17:40:00|63.32|62.92|63.21|62.81|63.35|62.95|63.18|62.78|446
1711043100000|2024-03-21 17:45:00|63.2|62.8|63.23|62.83|63.43|63.03|63.12|62.72|581
1711043400000|2024-03-21 17:50:00|63.22|62.82|63.47|63.07|63.54|63.14|63.22|62.82|519
1711043700000|2024-03-21 17:55:00|63.48|63.08|63.48|63.08|63.52|63.12|63.27|62.87|424
1711044000000|2024-03-21 18:00:00|63.49|63.09|63.38|62.98|63.64|63.24|63.22|62.82|530
1711044300000|2024-03-21 18:05:00|63.36|62.96|63.16|62.76|63.42|63.02|62.99|62.59|365
1711044600000|2024-03-21 18:10:00|63.14|62.74|62.66|62.26|63.18|62.78|62.62|62.22|278
1711044900000|2024-03-21 18:15:00|62.65|62.25|62.86|62.46|63.09|62.69|62.54|62.14|520
1711045200000|2024-03-21 18:20:00|62.87|62.47|62.73|62.33|62.91|62.51|62.56|62.16|571
1711045500000|2024-03-21 18:25:00|62.74|62.34|62.88|62.48|62.9|62.5|62.67|62.27|431
1711045800000|2024-03-21 18:30:00|62.87|62.47|62.64|62.24|62.94|62.54|62.49|62.09|204
1711046100000|2024-03-21 18:35:00|62.63|62.23|62.39|61.99|62.65|62.25|62.27|61.87|515
1711046400000|2024-03-21 18:40:00|62.4|62|62|61.6|62.45|62.05|62|61.6|270
1711046700000|2024-03-21 18:45:00|62.03|61.63|62.61|62.21|62.62|62.22|62.01|61.61|412
1711047000000|2024-03-21 18:50:00|62.62|62.22|62.83|62.43|62.83|62.43|62.46|62.06|459
1711047300000|2024-03-21 18:55:00|62.82|62.42|62.62|62.22|62.85|62.45|62.56|62.16|426
1711047600000|2024-03-21 19:00:00|62.61|62.21|62.5|62.1|62.77|62.37|62.45|62.05|486
1711047900000|2024-03-21 19:05:00|62.51|62.11|62.71|62.31|62.74|62.34|62.51|62.11|467
1711048200000|2024-03-21 19:10:00|62.72|62.32|62.88|62.48|62.92|62.52|62.69|62.29|403
1711048500000|2024-03-21 19:15:00|62.86|62.46|62.65|62.25|62.98|62.58|62.64|62.24|440
1711048800000|2024-03-21 19:20:00|62.67|62.27|62.83|62.43|63|62.6|62.66|62.26|438
1711049100000|2024-03-21 19:25:00|62.84|62.44|63.16|62.76|63.2|62.8|62.79|62.39|523
1711049400000|2024-03-21 19:30:00|63.15|62.75|63.51|63.11|63.58|63.18|63.15|62.75|516
1711049700000|2024-03-21 19:35:00|63.52|63.12|63.7|63.3|63.73|63.33|63.35|62.95|440
1711050000000|2024-03-21 19:40:00|63.71|63.31|63.68|63.28|63.77|63.37|63.68|63.28|354
1711050300000|2024-03-21 19:45:00|63.69|63.29|63.51|63.11|63.7|63.3|63.38|62.98|353
1711050600000|2024-03-21 19:50:00|63.53|63.13|63.68|63.28|63.71|63.31|63.53|63.13|366
1711050900000|2024-03-21 19:55:00|63.67|63.27|63.46|63.06|63.72|63.32|63.46|63.06|332
1711051200000|2024-03-21 20:00:00|63.45|63.05|62.78|62.38|63.45|63.05|62.65|62.25|537
1711051500000|2024-03-21 20:05:00|62.8|62.4|63.07|62.67|63.19|62.79|62.8|62.4|641
1711051800000|2024-03-21 20:10:00|63.08|62.68|64.07|63.67|64.07|63.67|63.02|62.62|644
1711052100000|2024-03-21 20:15:00|64.04|63.64|64.06|63.66|64.28|63.88|63.8|63.4|504
1711052400000|2024-03-21 20:20:00|64.05|63.65|63.79|63.39|64.2|63.8|63.79|63.39|575
1711052700000|2024-03-21 20:25:00|63.8|63.4|63.85|63.45|64.04|63.64|63.68|63.28|482
1711053000000|2024-03-21 20:30:00|63.86|63.46|63.72|63.32|63.98|63.58|63.6|63.2|537
1711053300000|2024-03-21 20:35:00|63.73|63.33|63.72|63.32|63.82|63.42|63.52|63.12|448
1711053600000|2024-03-21 20:40:00|63.71|63.31|63.54|63.14|63.77|63.37|63.47|63.07|337
1711053900000|2024-03-21 20:45:00|63.53|63.13|63.28|62.88|63.63|63.23|63.26|62.86|353
1711054200000|2024-03-21 20:50:00|63.29|62.89|63.56|63.16|63.61|63.21|63.18|62.78|437
1711054500000|2024-03-21 20:55:00|63.55|63.15|63.83|63.43|63.83|63.43|63.55|63.15|373
1711054800000|2024-03-21 21:00:00|63.84|63.44|63.52|63.12|63.85|63.45|63.52|63.12|288
1711055100000|2024-03-21 21:05:00|63.51|63.11|63.38|62.98|63.52|63.12|63.32|62.92|219
1711055400000|2024-03-21 21:10:00|63.39|62.99|63.38|62.98|63.45|63.05|63.34|62.94|213
1711055700000|2024-03-21 21:15:00|63.39|62.99|63.46|63.06|63.57|63.17|63.37|62.97|140
1711056000000|2024-03-21 21:20:00|63.45|63.05|63.53|63.13|63.58|63.18|63.44|63.04|91
1711056300000|2024-03-21 21:25:00|63.52|63.12|63.19|62.79|63.54|63.14|63.16|62.76|101
1711056600000|2024-03-21 21:30:00|63.2|62.8|63.44|63.04|63.45|63.05|63.2|62.8|176
1711056900000|2024-03-21 21:35:00|63.43|63.03|63.24|62.84|63.48|63.08|63.22|62.82|115
1711057200000|2024-03-21 21:40:00|63.23|62.83|63.29|62.89|63.29|62.89|63.23|62.83|35
1711057500000|2024-03-21 21:45:00|63.28|62.88|63.43|63.03|63.44|63.04|63.28|62.88|46
1711057800000|2024-03-21 21:50:00|63.44|63.04|63.52|63.12|63.53|63.13|63.43|63.03|44
1711058100000|2024-03-21 21:55:00|63.53|63.13|63.54|63.14|63.63|63.23|63.53|63.13|75
1711058400000|2024-03-21 22:00:00|63.53|63.13|63.69|63.29|63.7|63.3|63.52|63.12|91
1711058700000|2024-03-21 22:05:00|63.68|63.28|63.71|63.31|63.72|63.32|63.68|63.28|200
1711059000000|2024-03-21 22:10:00|63.7|63.3|63.67|63.27|63.73|63.33|63.62|63.22|176
1711059300000|2024-03-21 22:15:00|63.68|63.28|63.35|62.95|63.69|63.29|63.27|62.87|238
1711059600000|2024-03-21 22:20:00|63.34|62.94|63.32|62.92|63.45|63.05|63.24|62.84|312
1711059900000|2024-03-21 22:25:00|63.33|62.93|63.36|62.96|63.47|63.07|63.24|62.84|273
1711060200000|2024-03-21 22:30:00|63.37|62.97|63.2|62.8|63.4|63|63.19|62.79|235
1711060500000|2024-03-21 22:35:00|63.21|62.81|63.39|62.99|63.44|63.04|63.13|62.73|150
1711060800000|2024-03-21 22:40:00|63.38|62.98|63.37|62.97|63.46|63.06|63.3|62.9|135
1711061100000|2024-03-21 22:45:00|63.38|62.98|63.31|62.91|63.42|63.02|63.23|62.83|169
1711061400000|2024-03-21 22:50:00|63.3|62.9|63.39|62.99|63.4|63|63.22|62.82|189
1711061700000|2024-03-21 22:55:00|63.38|62.98|63.29|62.89|63.41|63.01|63.29|62.89|235
1711062000000|2024-03-21 23:00:00|63.3|62.9|63.39|62.99|63.46|63.06|63.29|62.89|227
1711062300000|2024-03-21 23:05:00|63.38|62.98|63.39|62.99|63.42|63.02|63.26|62.86|297
1711062600000|2024-03-21 23:10:00|63.38|62.98|63.39|62.99|63.49|63.09|63.36|62.96|255
1711062900000|2024-03-21 23:15:00|63.38|62.98|63.37|62.97|63.46|63.06|63.31|62.91|338
1711063200000|2024-03-21 23:20:00|63.36|62.96|63.38|62.98|63.46|63.06|63.36|62.96|177
1711063500000|2024-03-21 23:25:00|63.39|62.99|63.38|62.98|63.49|63.09|63.34|62.94|178
1711063800000|2024-03-21 23:30:00|63.37|62.97|63.47|63.07|63.49|63.09|63.22|62.82|259
1711064100000|2024-03-21 23:35:00|63.48|63.08|63.4|63|63.53|63.13|63.34|62.94|278
1711064400000|2024-03-21 23:40:00|63.39|62.99|63.43|63.03|63.52|63.12|63.38|62.98|275
1711064700000|2024-03-21 23:45:00|63.42|63.02|63.54|63.14|63.54|63.14|63.4|63|291
1711065000000|2024-03-21 23:50:00|63.52|63.12|63.44|63.04|63.59|63.19|63.41|63.01|241
1711065300000|2024-03-21 23:55:00|63.43|63.03|63.39|62.99|63.45|63.05|63.33|62.93|180
1711065600000|2024-03-22 00:00:00|63.38|62.98|63.19|62.79|63.38|62.98|63.16|62.76|316
1711065900000|2024-03-22 00:05:00|63.18|62.78|63.56|63.16|63.58|63.18|63.14|62.74|472
1711066200000|2024-03-22 00:10:00|63.55|63.15|63.58|63.18|63.64|63.24|63.46|63.06|544
1711066500000|2024-03-22 00:15:00|63.59|63.19|63.61|63.21|63.61|63.21|63.4|63|307
1711066800000|2024-03-22 00:20:00|63.63|63.23|63.56|63.16|63.66|63.26|63.54|63.14|105
1711067100000|2024-03-22 00:25:00|63.57|63.17|63.42|63.02|63.58|63.18|63.4|63|280
1711067400000|2024-03-22 00:30:00|63.41|63.01|63.09|62.69|63.42|63.02|63.06|62.66|372
1711067700000|2024-03-22 00:35:00|63.08|62.68|62.9|62.5|63.13|62.73|62.9|62.5|402
1711068000000|2024-03-22 00:40:00|62.91|62.51|63.2|62.8|63.25|62.85|62.88|62.48|410
1711068300000|2024-03-22 00:45:00|63.19|62.79|63.28|62.88|63.49|63.09|63.14|62.74|516
1711068600000|2024-03-22 00:50:00|63.27|62.87|63.14|62.74|63.34|62.94|62.87|62.47|486
1711068900000|2024-03-22 00:55:00|63.15|62.75|63.25|62.85|63.29|62.89|63.13|62.73|570
1711069200000|2024-03-22 01:00:00|63.26|62.86|63|62.6|63.31|62.91|62.99|62.59|552
1711069500000|2024-03-22 01:05:00|62.99|62.59|63.03|62.63|63.11|62.71|62.8|62.4|384
1711069800000|2024-03-22 01:10:00|63.02|62.62|63.38|62.98|63.4|63|63.01|62.61|375
1711070100000|2024-03-22 01:15:00|63.39|62.99|63.36|62.96|63.45|63.05|63.23|62.83|412
1711070400000|2024-03-22 01:20:00|63.37|62.97|63.25|62.85|63.37|62.97|63.09|62.69|273
1711070700000|2024-03-22 01:25:00|63.24|62.84|63.27|62.87|63.32|62.92|63.13|62.73|375
1711071000000|2024-03-22 01:30:00|63.26|62.86|63.01|62.61|63.26|62.86|62.9|62.5|306
1711071300000|2024-03-22 01:35:00|63.03|62.63|62.9|62.5|63.1|62.7|62.88|62.48|239
1711071600000|2024-03-22 01:40:00|62.89|62.49|62.92|62.52|63.12|62.72|62.83|62.43|353
1711071900000|2024-03-22 01:45:00|62.93|62.53|62.97|62.57|63.12|62.72|62.84|62.44|435
1711072200000|2024-03-22 01:50:00|62.96|62.56|62.65|62.25|62.96|62.56|62.56|62.16|349
1711072500000|2024-03-22 01:55:00|62.64|62.24|62.47|62.07|62.77|62.37|62.46|62.06|347
1711072800000|2024-03-22 02:00:00|62.48|62.08|62.52|62.12|62.68|62.28|62.47|62.07|408
1711073100000|2024-03-22 02:05:00|62.53|62.13|62.29|61.89|62.59|62.19|62.28|61.88|236
1711073400000|2024-03-22 02:10:00|62.31|61.91|62.36|61.96|62.5|62.1|62.24|61.84|345
1711073700000|2024-03-22 02:15:00|62.37|61.97|62.44|62.04|62.48|62.08|62.24|61.84|460
1711074000000|2024-03-22 02:20:00|62.45|62.05|62.4|62|62.45|62.05|62.27|61.87|196
1711074300000|2024-03-22 02:25:00|62.41|62.01|62.44|62.04|62.62|62.22|62.4|62|408
1711074600000|2024-03-22 02:30:00|62.43|62.03|62.46|62.06|62.56|62.16|62.36|61.96|301
1711074900000|2024-03-22 02:35:00|62.47|62.07|62.33|61.93|62.53|62.13|62.33|61.93|229
1711075200000|2024-03-22 02:40:00|62.32|61.92|62.45|62.05|62.48|62.08|62.31|61.91|214
1711075500000|2024-03-22 02:45:00|62.46|62.06|62.48|62.08|62.56|62.16|62.4|62|216
1711075800000|2024-03-22 02:50:00|62.5|62.1|62.43|62.03|62.51|62.11|62.32|61.92|203
1711076100000|2024-03-22 02:55:00|62.42|62.02|62.7|62.3|62.75|62.35|62.42|62.02|265
1711076400000|2024-03-22 03:00:00|62.69|62.29|62.89|62.49|62.91|62.51|62.69|62.29|249
1711076700000|2024-03-22 03:05:00|62.91|62.51|62.88|62.48|62.94|62.54|62.72|62.32|266
1711077000000|2024-03-22 03:10:00|62.87|62.47|62.78|62.38|62.88|62.48|62.67|62.27|175
1711077300000|2024-03-22 03:15:00|62.79|62.39|63.05|62.65|63.17|62.77|62.73|62.33|370
1711077600000|2024-03-22 03:20:00|63.06|62.66|63.26|62.86|63.26|62.86|63.02|62.62|506
1711077900000|2024-03-22 03:25:00|63.25|62.85|63.29|62.89|63.29|62.89|63.1|62.7|172
1711078200000|2024-03-22 03:30:00|63.28|62.88|63.58|63.18|63.59|63.19|63.28|62.88|143
1711078500000|2024-03-22 03:35:00|63.56|63.16|63.61|63.21|63.68|63.28|63.55|63.15|165
1711078800000|2024-03-22 03:40:00|63.62|63.22|63.53|63.13|63.67|63.27|63.41|63.01|274
1711079100000|2024-03-22 03:45:00|63.52|63.12|63.63|63.23|63.7|63.3|63.51|63.11|354
1711079400000|2024-03-22 03:50:00|63.62|63.22|63.64|63.24|63.68|63.28|63.48|63.08|401
1711079700000|2024-03-22 03:55:00|63.65|63.25|63.65|63.25|63.72|63.32|63.56|63.16|223
1711080000000|2024-03-22 04:00:00|63.66|63.26|63.56|63.16|63.72|63.32|63.43|63.03|255
1711080300000|2024-03-22 04:05:00|63.58|63.18|63.63|63.23|63.69|63.29|63.46|63.06|47
1711080600000|2024-03-22 04:10:00|63.62|63.22|63.66|63.26|63.73|63.33|63.56|63.16|261
1711080900000|2024-03-22 04:15:00|63.65|63.25|63.62|63.22|63.69|63.29|63.51|63.11|244
1711081200000|2024-03-22 04:20:00|63.63|63.23|63.45|63.05|63.65|63.25|63.44|63.04|186
1711081500000|2024-03-22 04:25:00|63.46|63.06|63.51|63.11|63.55|63.15|63.38|62.98|139
1711081800000|2024-03-22 04:30:00|63.5|63.1|63.45|63.05|63.57|63.17|63.38|62.98|138
1711082100000|2024-03-22 04:35:00|63.46|63.06|63.47|63.07|63.51|63.11|63.44|63.04|212
1711082400000|2024-03-22 04:40:00|63.46|63.06|63.47|63.07|63.52|63.12|63.4|63|152
1711082700000|2024-03-22 04:45:00|63.48|63.08|63.59|63.19|63.6|63.2|63.43|63.03|124
1711083000000|2024-03-22 04:50:00|63.6|63.2|63.93|63.53|63.96|63.56|63.6|63.2|241
1711083300000|2024-03-22 04:55:00|63.94|63.54|63.72|63.32|63.94|63.54|63.71|63.31|232
1711083600000|2024-03-22 05:00:00|63.71|63.31|63.9|63.5|63.95|63.55|63.58|63.18|271
1711083900000|2024-03-22 05:05:00|63.89|63.49|63.64|63.24|63.9|63.5|63.58|63.18|151
1711084200000|2024-03-22 05:10:00|63.65|63.25|63.49|63.09|63.65|63.25|63.46|63.06|175
1711084500000|2024-03-22 05:15:00|63.48|63.08|63.51|63.11|63.56|63.16|63.4|63|237
1711084800000|2024-03-22 05:20:00|63.53|63.13|63.62|63.22|63.68|63.28|63.52|63.12|243
1711085100000|2024-03-22 05:25:00|63.63|63.23|63.77|63.37|63.8|63.4|63.63|63.23|118
1711085400000|2024-03-22 05:30:00|63.78|63.38|63.69|63.29|63.79|63.39|63.6|63.2|125
1711085700000|2024-03-22 05:35:00|63.7|63.3|63.99|63.59|63.99|63.59|63.6|63.2|65
1711086000000|2024-03-22 05:40:00|63.98|63.58|64.06|63.66|64.12|63.72|63.98|63.58|155
1711086300000|2024-03-22 05:45:00|64.07|63.67|63.94|63.54|64.08|63.68|63.89|63.49|93
1711086600000|2024-03-22 05:50:00|63.93|63.53|64.08|63.68|64.15|63.75|63.93|63.53|184
1711086900000|2024-03-22 05:55:00|64.09|63.69|64.14|63.74|64.15|63.75|64.04|63.64|117
1711087200000|2024-03-22 06:00:00|64.13|63.73|64.04|63.64|64.15|63.75|63.98|63.58|183
1711087500000|2024-03-22 06:05:00|64.05|63.65|64.32|63.92|64.35|63.95|64.02|63.62|300
1711087800000|2024-03-22 06:10:00|64.33|63.93|64.26|63.86|64.33|63.93|64.17|63.77|170
1711088100000|2024-03-22 06:15:00|64.25|63.85|64.05|63.65|64.33|63.93|64.03|63.63|331
1711088400000|2024-03-22 06:20:00|64.04|63.64|64.09|63.69|64.16|63.76|64|63.6|222
1711088700000|2024-03-22 06:25:00|64.08|63.68|64.02|63.62|64.14|63.74|64|63.6|230
1711089000000|2024-03-22 06:30:00|64.01|63.61|63.95|63.55|64.06|63.66|63.9|63.5|203
1711089300000|2024-03-22 06:35:00|63.94|63.54|64.09|63.69|64.11|63.71|63.89|63.49|124
1711089600000|2024-03-22 06:40:00|64.1|63.7|64.23|63.83|64.27|63.87|64.09|63.69|165
1711089900000|2024-03-22 06:45:00|64.24|63.84|64.17|63.77|64.28|63.88|64.05|63.65|191
1711090200000|2024-03-22 06:50:00|64.18|63.78|64.19|63.79|64.3|63.9|64.14|63.74|230
1711090500000|2024-03-22 06:55:00|64.18|63.78|64.28|63.88|64.28|63.88|64.07|63.67|198
1711090800000|2024-03-22 07:00:00|64.29|63.89|64.08|63.68|64.3|63.9|64.07|63.67|272
1711091100000|2024-03-22 07:05:00|64.07|63.67|64.16|63.76|64.16|63.76|63.99|63.59|259
1711091400000|2024-03-22 07:10:00|64.15|63.75|64.22|63.82|64.22|63.82|64.04|63.64|278
1711091700000|2024-03-22 07:15:00|64.21|63.81|64.16|63.76|64.27|63.87|64.03|63.63|242
1711092000000|2024-03-22 07:20:00|64.15|63.75|64.11|63.71|64.2|63.8|64.07|63.67|226
1711092300000|2024-03-22 07:25:00|64.1|63.7|64.26|63.86|64.33|63.93|64.1|63.7|306
1711092600000|2024-03-22 07:30:00|64.28|63.88|64.37|63.97|64.38|63.98|64.25|63.85|267
1711092900000|2024-03-22 07:35:00|64.38|63.98|64.44|64.04|64.45|64.05|64.23|63.83|211
1711093200000|2024-03-22 07:40:00|64.43|64.03|64.38|63.98|64.45|64.05|64.36|63.96|167
1711093500000|2024-03-22 07:45:00|64.37|63.97|64.34|63.94|64.38|63.98|64.25|63.85|174
1711093800000|2024-03-22 07:50:00|64.33|63.93|64.27|63.87|64.4|64|64.22|63.82|158
1711094100000|2024-03-22 07:55:00|64.28|63.88|64.19|63.79|64.28|63.88|64.17|63.77|129
1711094400000|2024-03-22 08:00:00|64.2|63.8|64.28|63.88|64.35|63.95|64.16|63.76|79
1711094700000|2024-03-22 08:05:00|64.27|63.87|64.17|63.77|64.3|63.9|64.13|63.73|141
1711095000000|2024-03-22 08:10:00|64.16|63.76|64.35|63.95|64.35|63.95|64.13|63.73|204
1711095300000|2024-03-22 08:15:00|64.34|63.94|64.3|63.9|64.46|64.06|64.26|63.86|370
1711095600000|2024-03-22 08:20:00|64.29|63.89|64.39|63.99|64.47|64.07|64.29|63.89|219
1711095900000|2024-03-22 08:25:00|64.42|64.02|64.29|63.89|64.42|64.02|64.23|63.83|313
1711096200000|2024-03-22 08:30:00|64.3|63.9|64.2|63.8|64.35|63.95|64.07|63.67|363
1711096500000|2024-03-22 08:35:00|64.19|63.79|63.86|63.46|64.22|63.82|63.85|63.45|310
1711096800000|2024-03-22 08:40:00|63.84|63.44|63.66|63.26|63.87|63.47|63.59|63.19|322
1711097100000|2024-03-22 08:45:00|63.67|63.27|63.85|63.45|63.9|63.5|63.67|63.27|279
1711097400000|2024-03-22 08:50:00|63.86|63.46|63.74|63.34|63.86|63.46|63.65|63.25|355
1711097700000|2024-03-22 08:55:00|63.73|63.33|63.7|63.3|63.81|63.41|63.62|63.22|329
1711098000000|2024-03-22 09:00:00|63.69|63.29|63.85|63.45|63.86|63.46|63.69|63.29|274
1711098300000|2024-03-22 09:05:00|63.84|63.44|63.68|63.28|63.9|63.5|63.65|63.25|217
1711098600000|2024-03-22 09:10:00|63.67|63.27|63.67|63.27|63.77|63.37|63.65|63.25|214
1711098900000|2024-03-22 09:15:00|63.68|63.28|63.82|63.42|63.83|63.43|63.67|63.27|175
1711099200000|2024-03-22 09:20:00|63.81|63.41|63.79|63.39|63.87|63.47|63.7|63.3|185
1711099500000|2024-03-22 09:25:00|63.8|63.4|63.8|63.4|63.84|63.44|63.72|63.32|96
1711099800000|2024-03-22 09:30:00|63.79|63.39|63.65|63.25|63.8|63.4|63.55|63.15|158
1711100100000|2024-03-22 09:35:00|63.66|63.26|63.4|63|63.68|63.28|63.36|62.96|360
1711100400000|2024-03-22 09:40:00|63.41|63.01|63.33|62.93|63.46|63.06|63.29|62.89|253
1711100700000|2024-03-22 09:45:00|63.34|62.94|63.31|62.91|63.46|63.06|63.3|62.9|229
1711101000000|2024-03-22 09:50:00|63.3|62.9|63.31|62.91|63.45|63.05|63.28|62.88|160
1711101300000|2024-03-22 09:55:00|63.3|62.9|63.4|63|63.43|63.03|63.28|62.88|140
1711101600000|2024-03-22 10:00:00|63.41|63.01|63.35|62.95|63.52|63.12|63.34|62.94|264
1711101900000|2024-03-22 10:05:00|63.36|62.96|63.2|62.8|63.36|62.96|63.03|62.63|97
1711102200000|2024-03-22 10:10:00|63.21|62.81|63.19|62.79|63.25|62.85|63.12|62.72|170
1711102500000|2024-03-22 10:15:00|63.18|62.78|63.21|62.81|63.25|62.85|62.96|62.56|303
1711102800000|2024-03-22 10:20:00|63.2|62.8|63.06|62.66|63.23|62.83|63.03|62.63|294
1711103100000|2024-03-22 10:25:00|63.05|62.65|62.72|62.32|63.06|62.66|62.59|62.19|453
1711103400000|2024-03-22 10:30:00|62.73|62.33|62.61|62.21|62.79|62.39|62.45|62.05|434
1711103700000|2024-03-22 10:35:00|62.62|62.22|62.64|62.24|62.78|62.38|62.54|62.14|333
1711104000000|2024-03-22 10:40:00|62.62|62.22|62.76|62.36|62.82|62.42|62.59|62.19|246
1711104300000|2024-03-22 10:45:00|62.77|62.37|62.68|62.28|62.86|62.46|62.56|62.16|188
1711104600000|2024-03-22 10:50:00|62.67|62.27|62.39|61.99|62.67|62.27|62.38|61.98|329
1711104900000|2024-03-22 10:55:00|62.41|62.01|62.33|61.93|62.41|62.01|62.31|61.91|444
1711105200000|2024-03-22 11:00:00|62.35|61.95|62.27|61.87|62.53|62.13|62.22|61.82|336
1711105500000|2024-03-22 11:05:00|62.28|61.88|62.51|62.11|62.56|62.16|62.28|61.88|314
1711105800000|2024-03-22 11:10:00|62.5|62.1|62.53|62.13|62.55|62.15|62.26|61.86|387
1711106100000|2024-03-22 11:15:00|62.54|62.14|62.46|62.06|62.63|62.23|62.44|62.04|356
1711106400000|2024-03-22 11:20:00|62.47|62.07|62.41|62.01|62.57|62.17|62.36|61.96|335
1711106700000|2024-03-22 11:25:00|62.39|61.99|62.59|62.19|62.6|62.2|62.3|61.9|260
1711107000000|2024-03-22 11:30:00|62.58|62.18|62.72|62.32|62.83|62.43|62.48|62.08|284
1711107300000|2024-03-22 11:35:00|62.73|62.33|62.73|62.33|62.84|62.44|62.63|62.23|380
1711107600000|2024-03-22 11:40:00|62.74|62.34|62.71|62.31|62.76|62.36|62.57|62.17|330
1711107900000|2024-03-22 11:45:00|62.72|62.32|62.53|62.13|62.79|62.39|62.46|62.06|375
1711108200000|2024-03-22 11:50:00|62.54|62.14|62.16|61.76|62.57|62.17|62.16|61.76|354
1711108500000|2024-03-22 11:55:00|62.14|61.74|62.08|61.68|62.24|61.84|61.85|61.45|241
1711108800000|2024-03-22 12:00:00|62.07|61.67|62.12|61.72|62.25|61.85|61.73|61.33|285
1711109100000|2024-03-22 12:05:00|62.11|61.71|62.42|62.02|62.52|62.12|62.09|61.69|271
1711109400000|2024-03-22 12:10:00|62.43|62.03|62.38|61.98|62.52|62.12|62.27|61.87|331
1711109700000|2024-03-22 12:15:00|62.37|61.97|62.45|62.05|62.46|62.06|62.28|61.88|352
1711110000000|2024-03-22 12:20:00|62.44|62.04|62.29|61.89|62.5|62.1|62.28|61.88|197
1711110300000|2024-03-22 12:25:00|62.3|61.9|62.46|62.06|62.46|62.06|62.23|61.83|280
1711110600000|2024-03-22 12:30:00|62.45|62.05|62.32|61.92|62.49|62.09|62.24|61.84|320
1711110900000|2024-03-22 12:35:00|62.33|61.93|62.37|61.97|62.54|62.14|62.31|61.91|346
1711111200000|2024-03-22 12:40:00|62.36|61.96|62.64|62.24|62.67|62.27|62.29|61.89|236
1711111500000|2024-03-22 12:45:00|62.63|62.23|62.36|61.96|62.63|62.23|62.29|61.89|137
1711111800000|2024-03-22 12:50:00|62.37|61.97|62.2|61.8|62.41|62.01|62.18|61.78|220
1711112100000|2024-03-22 12:55:00|62.22|61.82|62.22|61.82|62.27|61.87|62.08|61.68|186
1711112400000|2024-03-22 13:00:00|62.21|61.81|62.11|61.71|62.38|61.98|62.06|61.66|254
1711112700000|2024-03-22 13:05:00|62.12|61.72|61.88|61.48|62.23|61.83|61.87|61.47|334
1711113000000|2024-03-22 13:10:00|61.89|61.49|61.67|61.27|61.97|61.57|61.63|61.23|381
1711113300000|2024-03-22 13:15:00|61.66|61.26|61.93|61.53|62.06|61.66|61.61|61.21|376
1711113600000|2024-03-22 13:20:00|61.94|61.54|61.95|61.55|62.02|61.62|61.51|61.11|453
1711113900000|2024-03-22 13:25:00|61.96|61.56|61.99|61.59|62.06|61.66|61.79|61.39|323
1711114200000|2024-03-22 13:30:00|62|61.6|61.69|61.29|62.05|61.65|61.6|61.2|455
1711114500000|2024-03-22 13:35:00|61.7|61.3|61.28|60.88|61.75|61.35|61.28|60.88|560
1711114800000|2024-03-22 13:40:00|61.29|60.89|61.31|60.91|61.61|61.21|61.22|60.82|487
1711115100000|2024-03-22 13:45:00|61.33|60.93|60.99|60.59|61.35|60.95|60.89|60.49|568
1711115400000|2024-03-22 13:50:00|61|60.6|60.89|60.49|61.05|60.65|60.78|60.38|504
1711115700000|2024-03-22 13:55:00|60.88|60.48|60.75|60.35|61.01|60.61|60.51|60.11|546
1711116000000|2024-03-22 14:00:00|60.74|60.34|60.87|60.47|60.97|60.57|60.64|60.24|518
1711116300000|2024-03-22 14:05:00|60.88|60.48|60.62|60.22|60.94|60.54|60.53|60.13|498
1711116600000|2024-03-22 14:10:00|60.61|60.21|60.39|59.99|60.7|60.3|60.34|59.94|559
1711116900000|2024-03-22 14:15:00|60.4|60|60.7|60.3|60.75|60.35|60.25|59.85|510
1711117200000|2024-03-22 14:20:00|60.69|60.29|60.33|59.93|60.69|60.29|60.18|59.78|499
1711117500000|2024-03-22 14:25:00|60.32|59.92|60.38|59.98|60.5|60.1|60.09|59.69|473
1711117800000|2024-03-22 14:30:00|60.37|59.97|60.54|60.14|60.58|60.18|60.33|59.93|353
1711118100000|2024-03-22 14:35:00|60.55|60.15|60.96|60.56|61.37|60.97|60.54|60.14|302
1711118400000|2024-03-22 14:40:00|60.95|60.55|60.7|60.3|60.99|60.59|60.59|60.19|490
1711118700000|2024-03-22 14:45:00|60.71|60.31|61.04|60.64|61.1|60.7|60.7|60.3|533
1711119000000|2024-03-22 14:50:00|61.03|60.63|60.95|60.55|61.08|60.68|60.64|60.24|512
1711119300000|2024-03-22 14:55:00|60.96|60.56|60.86|60.46|61.2|60.8|60.85|60.45|404
1711119600000|2024-03-22 15:00:00|60.87|60.47|61.21|60.81|61.26|60.86|60.84|60.44|291
1711119900000|2024-03-22 15:05:00|61.2|60.8|61.63|61.23|61.63|61.23|61.15|60.75|411
1711120200000|2024-03-22 15:10:00|61.64|61.24|61.71|61.31|61.91|61.51|61.55|61.15|483
1711120500000|2024-03-22 15:15:00|61.72|61.32|61.87|61.47|61.91|61.51|61.49|61.09|465
1711120800000|2024-03-22 15:20:00|61.88|61.48|61.92|61.52|62.16|61.76|61.85|61.45|442
1711121100000|2024-03-22 15:25:00|61.93|61.53|62.34|61.94|62.34|61.94|61.89|61.49|400
1711121400000|2024-03-22 15:30:00|62.35|61.95|62.15|61.75|62.44|62.04|62.07|61.67|544
1711121700000|2024-03-22 15:35:00|62.14|61.74|62.03|61.63|62.16|61.76|61.82|61.42|505
1711122000000|2024-03-22 15:40:00|62.02|61.62|62.12|61.72|62.22|61.82|61.91|61.51|409
1711122300000|2024-03-22 15:45:00|62.13|61.73|62.29|61.89|62.36|61.96|62.06|61.66|468
1711122600000|2024-03-22 15:50:00|62.28|61.88|62|61.6|62.31|61.91|62|61.6|427
1711122900000|2024-03-22 15:55:00|62.01|61.61|62|61.6|62.1|61.7|61.92|61.52|187
1711123200000|2024-03-22 16:00:00|61.99|61.59|61.76|61.36|61.99|61.59|61.64|61.24|202
1711123500000|2024-03-22 16:05:00|61.77|61.37|61.7|61.3|61.77|61.37|61.5|61.1|424
1711123800000|2024-03-22 16:10:00|61.71|61.31|61.72|61.32|61.9|61.5|61.69|61.29|345
1711124100000|2024-03-22 16:15:00|61.71|61.31|61.55|61.15|61.88|61.48|61.55|61.15|320
1711124400000|2024-03-22 16:20:00|61.54|61.14|61.53|61.13|61.68|61.28|61.34|60.94|414
1711124700000|2024-03-22 16:25:00|61.54|61.14|61.59|61.19|61.63|61.23|61.38|60.98|419
1711125000000|2024-03-22 16:30:00|61.58|61.18|61.18|60.78|61.64|61.24|61.18|60.78|468
1711125300000|2024-03-22 16:35:00|61.17|60.77|61.28|60.88|61.32|60.92|61.02|60.62|445
1711125600000|2024-03-22 16:40:00|61.29|60.89|61.31|60.91|61.4|61|61.18|60.78|424
1711125900000|2024-03-22 16:45:00|61.3|60.9|61.29|60.89|61.53|61.13|61.26|60.86|387
1711126200000|2024-03-22 16:50:00|61.3|60.9|61.54|61.14|61.61|61.21|61.13|60.73|447
1711126500000|2024-03-22 16:55:00|61.55|61.15|61.58|61.18|61.75|61.35|61.54|61.14|362
1711126800000|2024-03-22 17:00:00|61.57|61.17|61.75|61.35|61.78|61.38|61.57|61.17|348
1711127100000|2024-03-22 17:05:00|61.76|61.36|61.41|61.01|61.99|61.59|61.35|60.95|375
1711127400000|2024-03-22 17:10:00|61.42|61.02|61.38|60.98|61.55|61.15|61.23|60.83|389
1711127700000|2024-03-22 17:15:00|61.39|60.99|61.4|61|61.53|61.13|61.3|60.9|327
1711128000000|2024-03-22 17:20:00|61.41|61.01|61.42|61.02|61.52|61.12|61.24|60.84|372
1711128300000|2024-03-22 17:25:00|61.41|61.01|61.28|60.88|61.47|61.07|61.24|60.84|159
1711128600000|2024-03-22 17:30:00|61.27|60.87|61.55|61.15|61.58|61.18|61.19|60.79|212
1711128900000|2024-03-22 17:35:00|61.56|61.16|61.47|61.07|61.62|61.22|61.42|61.02|276
1711129200000|2024-03-22 17:40:00|61.48|61.08|61.56|61.16|61.58|61.18|61.41|61.01|254
1711129500000|2024-03-22 17:45:00|61.57|61.17|61.49|61.09|61.67|61.27|61.41|61.01|211
1711129800000|2024-03-22 17:50:00|61.5|61.1|61.51|61.11|61.58|61.18|61.46|61.06|223
1711130100000|2024-03-22 17:55:00|61.52|61.12|61.56|61.16|61.62|61.22|61.46|61.06|96
1711130400000|2024-03-22 18:00:00|61.57|61.17|61.75|61.35|61.76|61.36|61.48|61.08|224
1711130700000|2024-03-22 18:05:00|61.74|61.34|61.57|61.17|61.84|61.44|61.53|61.13|295
1711131000000|2024-03-22 18:10:00|61.56|61.16|61.46|61.06|61.56|61.16|61.46|61.06|224
1711131300000|2024-03-22 18:15:00|61.45|61.05|61.27|60.87|61.45|61.05|61.23|60.83|313
1711131600000|2024-03-22 18:20:00|61.28|60.88|61.24|60.84|61.31|60.91|61.19|60.79|108
1711131900000|2024-03-22 18:25:00|61.23|60.83|61.31|60.91|61.35|60.95|61.23|60.83|188
1711132200000|2024-03-22 18:30:00|61.3|60.9|61.47|61.07|61.47|61.07|61.21|60.81|220
1711132500000|2024-03-22 18:35:00|61.48|61.08|61.68|61.28|61.75|61.35|61.48|61.08|287
1711132800000|2024-03-22 18:40:00|61.69|61.29|61.46|61.06|61.74|61.34|61.45|61.05|276
1711133100000|2024-03-22 18:45:00|61.45|61.05|61.43|61.03|61.57|61.17|61.41|61.01|269
1711133400000|2024-03-22 18:50:00|61.42|61.02|61.48|61.08|61.61|61.21|61.37|60.97|122
1711133700000|2024-03-22 18:55:00|61.49|61.09|61.43|61.03|61.54|61.14|61.38|60.98|187
1711134000000|2024-03-22 19:00:00|61.44|61.04|61.89|60.49|61.97|61.04|61.3|60.42|194
1711134300000|2024-03-22 19:05:00|61.88|60.48|61.88|60.48|62.01|60.61|61.82|60.42|176
1711134600000|2024-03-22 19:10:00|61.87|60.47|61.55|60.15|61.87|60.47|61.52|60.12|192
1711134900000|2024-03-22 19:15:00|61.56|60.16|61.11|60.71|61.62|60.71|60.96|60.12|282
1711135200000|2024-03-22 19:20:00|61.1|60.7|61.11|60.71|61.19|60.79|61.08|60.68|195
1711135500000|2024-03-22 19:25:00|61.12|60.72|61.06|60.66|61.21|60.81|61.05|60.65|215
1711135800000|2024-03-22 19:30:00|61.07|60.67|61.19|60.79|61.2|60.8|61|60.6|218
1711136100000|2024-03-22 19:35:00|61.2|60.8|61.35|60.95|61.36|60.96|61.19|60.79|86
1711136400000|2024-03-22 19:40:00|61.36|60.96|61.36|60.96|61.42|61.02|61.25|60.85|100
1711136700000|2024-03-22 19:45:00|61.35|60.95|61.61|61.21|61.61|61.21|61.24|60.84|259
1711137000000|2024-03-22 19:50:00|61.62|61.22|61.64|61.24|61.72|61.32|61.53|61.13|276
1711137300000|2024-03-22 19:55:00|61.65|61.25|61.5|61.1|61.75|61.35|61.5|61.1|105
1711137600000|2024-03-22 20:00:00|61.51|61.11|61.84|60.44|62.09|61.19|61.41|60.42|230
1711137900000|2024-03-22 20:05:00|61.83|60.43|61.69|60.29|61.84|60.44|61.56|60.16|227
1711138200000|2024-03-22 20:10:00|61.68|60.28|61.54|60.14|61.74|60.34|61.53|60.13|227
1711138500000|2024-03-22 20:15:00|61.53|60.13|61.59|60.19|61.69|60.29|61.53|60.13|181
1711138800000|2024-03-22 20:20:00|61.6|60.2|61.63|60.23|61.78|60.38|61.56|60.16|208
1711139100000|2024-03-22 20:25:00|61.64|60.24|61.64|60.24|61.69|60.29|61.54|60.14|147
1711139400000|2024-03-22 20:30:00|61.65|60.25|61.65|60.25|61.8|60.4|61.63|60.23|126
1711139700000|2024-03-22 20:35:00|61.66|60.26|61.81|60.41|61.84|60.44|61.64|60.24|182
1711140000000|2024-03-22 20:40:00|61.8|60.4|61.74|60.34|61.83|60.43|61.66|60.26|141
1711140300000|2024-03-22 20:45:00|61.75|60.35|61.65|60.25|61.81|60.41|61.62|60.22|206
1711140600000|2024-03-22 20:50:00|61.64|60.24|61.67|60.27|61.84|60.44|61.64|60.24|206
1711140900000|2024-03-22 20:55:00|61.68|60.28|61.55|60.15|61.68|60.28|61.49|60.09|139
1711180800000|2024-03-23 08:00:00|63.48|62.08|63.61|62.21|63.66|62.26|63.47|62.07|159
1711181100000|2024-03-23 08:05:00|63.62|62.22|63.74|62.34|63.82|62.42|63.61|62.21|113
1711181400000|2024-03-23 08:10:00|63.75|62.35|63.62|62.22|63.76|62.36|63.57|62.17|115
1711181700000|2024-03-23 08:15:00|63.63|62.23|63.63|62.23|63.74|62.34|63.55|62.15|154
1711182000000|2024-03-23 08:20:00|63.64|62.24|63.5|62.1|63.68|62.28|63.49|62.09|152
1711182300000|2024-03-23 08:25:00|63.51|62.11|63.43|62.03|63.54|62.14|63.43|62.03|101
1711182600000|2024-03-23 08:30:00|63.44|62.04|63.28|61.88|63.48|62.08|63.27|61.87|101
1711182900000|2024-03-23 08:35:00|63.29|61.89|63.39|61.99|63.48|62.08|63.28|61.88|140
1711183200000|2024-03-23 08:40:00|63.4|62|63.46|62.06|63.52|62.12|63.4|62|99
1711183500000|2024-03-23 08:45:00|63.47|62.07|63.47|62.07|63.49|62.09|63.36|61.96|138
1711183800000|2024-03-23 08:50:00|63.48|62.08|63.35|61.95|63.49|62.09|63.28|61.88|158
1711184100000|2024-03-23 08:55:00|63.36|61.96|63.45|62.05|63.46|62.06|63.35|61.95|83
1711184400000|2024-03-23 09:00:00|63.46|62.06|63.29|61.89|63.51|62.11|63.24|61.84|145
1711184700000|2024-03-23 09:05:00|63.3|61.9|63.35|61.95|63.37|61.97|63.22|61.82|124
1711185000000|2024-03-23 09:10:00|63.34|61.94|63.15|61.75|63.36|61.96|63.15|61.75|192
1711185300000|2024-03-23 09:15:00|63.16|61.76|63.27|61.87|63.28|61.88|63.15|61.75|122
1711185600000|2024-03-23 09:20:00|63.28|61.88|63.39|61.99|63.41|62.01|63.26|61.86|105
1711185900000|2024-03-23 09:25:00|63.4|62|63.45|62.05|63.45|62.05|63.32|61.92|79
1711186200000|2024-03-23 09:30:00|63.46|62.06|63.3|61.9|63.49|62.09|63.28|61.88|142
1711186500000|2024-03-23 09:35:00|63.29|61.89|63.46|62.06|63.46|62.06|63.29|61.89|128
1711186800000|2024-03-23 09:40:00|63.45|62.05|63.51|62.11|63.51|62.11|63.37|61.97|95
1711187100000|2024-03-23 09:45:00|63.52|62.12|63.23|61.83|63.53|62.13|63.23|61.83|157
1711187400000|2024-03-23 09:50:00|63.24|61.84|63.41|62.01|63.44|62.04|63.18|61.78|138
1711187700000|2024-03-23 09:55:00|63.39|61.99|63.66|62.26|63.67|62.27|63.38|61.98|98
1711188000000|2024-03-23 10:00:00|63.67|62.27|63.81|62.41|63.86|62.46|63.66|62.26|144
1711188300000|2024-03-23 10:05:00|63.8|62.4|63.75|62.35|63.86|62.46|63.73|62.33|148
1711188600000|2024-03-23 10:10:00|63.76|62.36|63.61|62.21|63.76|62.36|63.57|62.17|116
1711188900000|2024-03-23 10:15:00|63.62|62.22|63.71|62.31|63.75|62.35|63.54|62.14|113
1711189200000|2024-03-23 10:20:00|63.72|62.32|63.77|62.37|63.83|62.43|63.7|62.3|113
1711189500000|2024-03-23 10:25:00|63.76|62.36|63.79|62.39|63.84|62.44|63.71|62.31|156
1711189800000|2024-03-23 10:30:00|63.8|62.4|63.77|62.37|63.9|62.5|63.77|62.37|131
1711190100000|2024-03-23 10:35:00|63.76|62.36|63.69|62.29|63.76|62.36|63.62|62.22|172
1711190400000|2024-03-23 10:40:00|63.68|62.28|63.69|62.29|63.75|62.35|63.61|62.21|105
1711190700000|2024-03-23 10:45:00|63.68|62.28|63.69|62.29|63.78|62.38|63.64|62.24|163
1711191000000|2024-03-23 10:50:00|63.68|62.28|63.38|61.98|63.69|62.29|63.38|61.98|125
1711191300000|2024-03-23 10:55:00|63.39|61.99|63.45|62.05|63.51|62.11|63.35|61.95|165
1711191600000|2024-03-23 11:00:00|63.46|62.06|63.42|62.02|63.53|62.13|63.39|61.99|112
1711191900000|2024-03-23 11:05:00|63.43|62.03|63.47|62.07|63.47|62.07|63.27|61.87|99
1711192200000|2024-03-23 11:10:00|63.48|62.08|63.56|62.16|63.61|62.21|63.47|62.07|87
1711192500000|2024-03-23 11:15:00|63.57|62.17|63.62|62.22|63.68|62.28|63.56|62.16|98
1711192800000|2024-03-23 11:20:00|63.61|62.21|63.6|62.2|63.63|62.23|63.54|62.14|84
1711193100000|2024-03-23 11:25:00|63.61|62.21|63.73|62.33|63.74|62.34|63.53|62.13|82
1711193400000|2024-03-23 11:30:00|63.74|62.34|63.78|62.38|63.79|62.39|63.61|62.21|146
1711193700000|2024-03-23 11:35:00|63.79|62.39|63.65|62.25|63.79|62.39|63.61|62.21|115
1711194000000|2024-03-23 11:40:00|63.64|62.24|63.59|62.19|63.67|62.27|63.58|62.18|74
1711194300000|2024-03-23 11:45:00|63.6|62.2|63.56|62.16|63.62|62.22|63.51|62.11|120
1711194600000|2024-03-23 11:50:00|63.57|62.17|63.61|62.21|63.63|62.23|63.48|62.08|133
1711194900000|2024-03-23 11:55:00|63.62|62.22|63.72|62.32|63.72|62.32|63.62|62.22|43
1711195200000|2024-03-23 12:00:00|63.71|62.31|63.67|62.27|63.72|62.32|63.63|62.23|90
1711195500000|2024-03-23 12:05:00|63.68|62.28|63.82|62.42|63.82|62.42|63.68|62.28|87
1711195800000|2024-03-23 12:10:00|63.81|62.41|63.69|62.29|63.84|62.44|63.67|62.27|73
1711196100000|2024-03-23 12:15:00|63.7|62.3|63.69|62.29|63.73|62.33|63.6|62.2|140
1711196400000|2024-03-23 12:20:00|63.7|62.3|63.87|62.47|63.88|62.48|63.67|62.27|77
1711196700000|2024-03-23 12:25:00|63.86|62.46|63.86|62.46|63.86|62.46|63.79|62.39|35
1711197000000|2024-03-23 12:30:00|63.85|62.45|63.83|62.43|63.88|62.48|63.81|62.41|76
1711197300000|2024-03-23 12:35:00|63.82|62.42|63.87|62.47|63.9|62.5|63.77|62.37|63
1711197600000|2024-03-23 12:40:00|63.88|62.48|63.9|62.5|63.97|62.57|63.88|62.48|63
1711197900000|2024-03-23 12:45:00|63.91|62.51|64.01|62.61|64.04|62.64|63.87|62.47|70
1711198200000|2024-03-23 12:50:00|64.02|62.62|64.03|62.63|64.1|62.7|64|62.6|67
1711198500000|2024-03-23 12:55:00|64.02|62.62|63.93|62.53|64.02|62.62|63.88|62.48|103
1711198800000|2024-03-23 13:00:00|63.92|62.52|63.82|62.42|63.92|62.52|63.74|62.34|196
1711199100000|2024-03-23 13:05:00|63.83|62.43|63.84|62.44|63.86|62.46|63.75|62.35|114
1711199400000|2024-03-23 13:10:00|63.85|62.45|63.9|62.5|64.04|62.64|63.85|62.45|97
1711199700000|2024-03-23 13:15:00|63.89|62.49|63.94|62.54|63.98|62.58|63.79|62.39|202
1711200000000|2024-03-23 13:20:00|63.93|62.53|63.83|62.43|63.98|62.58|63.83|62.43|141
1711200300000|2024-03-23 13:25:00|63.82|62.42|63.8|62.4|63.9|62.5|63.77|62.37|158
1711200600000|2024-03-23 13:30:00|63.81|62.41|63.7|62.3|63.81|62.41|63.66|62.26|144
1711200900000|2024-03-23 13:35:00|63.69|62.29|63.75|62.35|63.75|62.35|63.62|62.22|146
1711201200000|2024-03-23 13:40:00|63.76|62.36|63.65|62.25|63.77|62.37|63.65|62.25|116
1711201500000|2024-03-23 13:45:00|63.66|62.26|64.08|62.68|64.09|62.69|63.64|62.24|180
1711201800000|2024-03-23 13:50:00|64.07|62.67|64.14|62.74|64.17|62.77|64.06|62.66|189
1711202100000|2024-03-23 13:55:00|64.15|62.75|64.07|62.67|64.15|62.75|64.02|62.62|112
1711202400000|2024-03-23 14:00:00|64.08|62.68|64.12|62.72|64.21|62.81|64.05|62.65|132
1711202700000|2024-03-23 14:05:00|64.11|62.71|64.14|62.74|64.2|62.8|64.11|62.71|83
1711203000000|2024-03-23 14:10:00|64.13|62.73|64.07|62.67|64.15|62.75|64.02|62.62|95
1711203300000|2024-03-23 14:15:00|64.06|62.66|64.09|62.69|64.09|62.69|63.86|62.46|197
1711203600000|2024-03-23 14:20:00|64.1|62.7|64.01|62.61|64.17|62.77|64.01|62.61|112
1711203900000|2024-03-23 14:25:00|64.02|62.62|64.23|62.83|64.29|62.89|64.01|62.61|106
1711204200000|2024-03-23 14:30:00|64.22|62.82|64.5|63.1|64.53|63.13|64.19|62.79|283
1711204500000|2024-03-23 14:35:00|64.49|63.09|64.52|63.12|64.59|63.19|64.43|63.03|196
1711204800000|2024-03-23 14:40:00|64.51|63.11|64.37|62.97|64.61|63.21|64.3|62.9|182
1711205100000|2024-03-23 14:45:00|64.36|62.96|64.5|63.1|64.56|63.16|64.34|62.94|180
1711205400000|2024-03-23 14:50:00|64.49|63.09|64.52|63.12|64.55|63.15|64.47|63.07|110
1711205700000|2024-03-23 14:55:00|64.53|63.13|64.49|63.09|64.62|63.22|64.48|63.08|118
1711206000000|2024-03-23 15:00:00|64.5|63.1|64.43|63.03|64.54|63.14|64.26|62.86|207
1711206300000|2024-03-23 15:05:00|64.44|63.04|64.5|63.1|64.61|63.21|64.4|63|167
1711206600000|2024-03-23 15:10:00|64.51|63.11|64.41|63.01|64.51|63.11|64.36|62.96|159
1711206900000|2024-03-23 15:15:00|64.4|63|63.86|62.46|64.4|63|63.73|62.33|287
1711207200000|2024-03-23 15:20:00|63.84|62.44|63.82|62.42|63.92|62.52|63.76|62.36|196
1711207500000|2024-03-23 15:25:00|63.83|62.43|63.84|62.44|63.95|62.55|63.8|62.4|175
1711207800000|2024-03-23 15:30:00|63.85|62.45|63.98|62.58|64|62.6|63.77|62.37|141
1711208100000|2024-03-23 15:35:00|63.99|62.59|63.98|62.58|64.07|62.67|63.85|62.45|168
1711208400000|2024-03-23 15:40:00|63.99|62.59|63.92|62.52|64|62.6|63.86|62.46|122
1711208700000|2024-03-23 15:45:00|63.91|62.51|63.97|62.57|64|62.6|63.85|62.45|111
1711209000000|2024-03-23 15:50:00|63.96|62.56|64.12|62.72|64.14|62.74|63.91|62.51|106
1711209300000|2024-03-23 15:55:00|64.11|62.71|64.01|62.61|64.14|62.74|63.99|62.59|104
1711209600000|2024-03-23 16:00:00|64.03|62.63|63.91|62.51|64.12|62.72|63.86|62.46|169
1711209900000|2024-03-23 16:05:00|63.9|62.5|63.76|62.36|63.92|62.52|63.69|62.29|173
1711210200000|2024-03-23 16:10:00|63.75|62.35|63.85|62.45|63.9|62.5|63.75|62.35|114
1711210500000|2024-03-23 16:15:00|63.84|62.44|63.8|62.4|63.94|62.54|63.72|62.32|184
1711210800000|2024-03-23 16:20:00|63.81|62.41|63.93|62.53|63.94|62.54|63.79|62.39|173
1711211100000|2024-03-23 16:25:00|63.94|62.54|63.99|62.59|64.02|62.62|63.86|62.46|153
1711211400000|2024-03-23 16:30:00|64|62.6|64.16|62.76|64.2|62.8|63.99|62.59|146
1711211700000|2024-03-23 16:35:00|64.15|62.75|64.03|62.63|64.15|62.75|64.01|62.61|78
1711212000000|2024-03-23 16:40:00|64.04|62.64|64.2|62.8|64.2|62.8|63.99|62.59|171
1711212300000|2024-03-23 16:45:00|64.21|62.81|64.06|62.66|64.23|62.83|63.98|62.58|198
1711212600000|2024-03-23 16:50:00|64.07|62.67|63.89|62.49|64.07|62.67|63.85|62.45|176
1711212900000|2024-03-23 16:55:00|63.88|62.48|63.88|62.48|64.03|62.63|63.86|62.46|153
1711213200000|2024-03-23 17:00:00|63.87|62.47|63.79|62.39|63.92|62.52|63.76|62.36|164
1711213500000|2024-03-23 17:05:00|63.78|62.38|63.81|62.41|63.85|62.45|63.76|62.36|133
1711213800000|2024-03-23 17:10:00|63.82|62.42|63.91|62.51|63.94|62.54|63.81|62.41|106
1711214100000|2024-03-23 17:15:00|63.9|62.5|63.84|62.44|63.91|62.51|63.72|62.32|153
1711214400000|2024-03-23 17:20:00|63.83|62.43|63.76|62.36|63.87|62.47|63.75|62.35|153
1711214700000|2024-03-23 17:25:00|63.75|62.35|63.97|62.57|63.97|62.57|63.75|62.35|89
1711215000000|2024-03-23 17:30:00|63.98|62.58|64.12|62.72|64.14|62.74|63.97|62.57|148
1711215300000|2024-03-23 17:35:00|64.11|62.71|64.05|62.65|64.13|62.73|64.02|62.62|181
1711215600000|2024-03-23 17:40:00|64.06|62.66|63.98|62.58|64.07|62.67|63.95|62.55|106
1711215900000|2024-03-23 17:45:00|63.99|62.59|64.14|62.74|64.19|62.79|63.98|62.58|144
1711216200000|2024-03-23 17:50:00|64.13|62.73|64.02|62.62|64.14|62.74|63.97|62.57|122
1711216500000|2024-03-23 17:55:00|64.03|62.63|64.05|62.65|64.08|62.68|64.02|62.62|71
1711216800000|2024-03-23 18:00:00|64.04|62.64|64.03|62.63|64.1|62.7|63.97|62.57|144
1711217100000|2024-03-23 18:05:00|64.04|62.64|64.12|62.72|64.13|62.73|64.02|62.62|82
1711217400000|2024-03-23 18:10:00|64.11|62.71|64.16|62.76|64.16|62.76|64.06|62.66|101
1711217700000|2024-03-23 18:15:00|64.15|62.75|64.03|62.63|64.18|62.78|64.02|62.62|93
1711218000000|2024-03-23 18:20:00|64.02|62.62|64.07|62.67|64.13|62.73|64.01|62.61|90
1711218300000|2024-03-23 18:25:00|64.08|62.68|64.06|62.66|64.09|62.69|64.06|62.66|44
1711218600000|2024-03-23 18:30:00|64.08|62.68|64.04|62.64|64.16|62.76|64.04|62.64|59
1711218900000|2024-03-23 18:35:00|64.05|62.65|64.01|62.61|64.09|62.69|63.98|62.58|85
1711219200000|2024-03-23 18:40:00|64.02|62.62|64.09|62.69|64.1|62.7|63.97|62.57|96
1711219500000|2024-03-23 18:45:00|64.1|62.7|64.12|62.72|64.13|62.73|64.05|62.65|96
1711219800000|2024-03-23 18:50:00|64.11|62.71|64.06|62.66|64.16|62.76|64.03|62.63|101
1711220100000|2024-03-23 18:55:00|64.05|62.65|64.03|62.63|64.07|62.67|64.02|62.62|57
1711220400000|2024-03-23 19:00:00|64.04|62.64|64.05|62.65|64.08|62.68|64|62.6|90
1711220700000|2024-03-23 19:05:00|64.06|62.66|64|62.6|64.09|62.69|63.99|62.59|55
1711221000000|2024-03-23 19:10:00|63.99|62.59|63.98|62.58|64.02|62.62|63.96|62.56|55
1711221300000|2024-03-23 19:15:00|63.97|62.57|63.97|62.57|63.98|62.58|63.86|62.46|129
1711221600000|2024-03-23 19:20:00|63.98|62.58|63.99|62.59|64.05|62.65|63.94|62.54|90
1711221900000|2024-03-23 19:25:00|63.98|62.58|63.84|62.44|63.99|62.59|63.78|62.38|186
1711222200000|2024-03-23 19:30:00|63.83|62.43|63.77|62.37|63.88|62.48|63.72|62.32|142
1711222500000|2024-03-23 19:35:00|63.78|62.38|63.73|62.33|63.8|62.4|63.71|62.31|129
1711222800000|2024-03-23 19:40:00|63.72|62.32|63.59|62.19|63.78|62.38|63.57|62.17|102
1711223100000|2024-03-23 19:45:00|63.6|62.2|63.71|62.31|63.72|62.32|63.58|62.18|99
1711223400000|2024-03-23 19:50:00|63.7|62.3|63.75|62.35|63.77|62.37|63.67|62.27|70
1711223700000|2024-03-23 19:55:00|63.76|62.36|63.7|62.3|63.77|62.37|63.64|62.24|104
1711224000000|2024-03-23 20:00:00|63.71|62.31|63.79|62.39|63.84|62.44|63.7|62.3|103
1711224300000|2024-03-23 20:05:00|63.8|62.4|63.7|62.3|63.84|62.44|63.69|62.29|139
1711224600000|2024-03-23 20:10:00|63.69|62.29|63.81|62.41|63.83|62.43|63.67|62.27|156
1711224900000|2024-03-23 20:15:00|63.8|62.4|63.75|62.35|63.83|62.43|63.71|62.31|89
1711225200000|2024-03-23 20:20:00|63.76|62.36|63.72|62.32|63.82|62.42|63.72|62.32|51
1711225500000|2024-03-23 20:25:00|63.71|62.31|63.76|62.36|63.77|62.37|63.7|62.3|53
1711225800000|2024-03-23 20:30:00|63.75|62.35|63.71|62.31|63.84|62.44|63.71|62.31|101
1711226100000|2024-03-23 20:35:00|63.72|62.32|63.79|62.39|63.82|62.42|63.71|62.31|91
1711226400000|2024-03-23 20:40:00|63.78|62.38|63.82|62.42|63.82|62.42|63.69|62.29|127
1711226700000|2024-03-23 20:45:00|63.83|62.43|63.74|62.34|63.83|62.43|63.69|62.29|129
1711227000000|2024-03-23 20:50:00|63.73|62.33|63.72|62.32|63.76|62.36|63.67|62.27|98
1711227300000|2024-03-23 20:55:00|63.73|62.33|63.73|62.33|63.76|62.36|63.7|62.3|95
1711227600000|2024-03-23 21:00:00|63.72|62.32|63.56|62.16|63.73|62.33|63.55|62.15|124
1711227900000|2024-03-23 21:05:00|63.55|62.15|63.62|62.22|63.66|62.26|63.53|62.13|102
1711228200000|2024-03-23 21:10:00|63.63|62.23|63.67|62.27|63.67|62.27|63.61|62.21|19
1711228500000|2024-03-23 21:15:00|63.68|62.28|63.75|62.35|63.75|62.35|63.65|62.25|98
1711228800000|2024-03-23 21:20:00|63.74|62.34|63.73|62.33|63.75|62.35|63.64|62.24|56
1711229100000|2024-03-23 21:25:00|63.72|62.32|63.56|62.16|63.73|62.33|63.51|62.11|60
1711229400000|2024-03-23 21:30:00|63.55|62.15|63.71|62.31|63.72|62.32|63.54|62.14|28
1711229700000|2024-03-23 21:35:00|63.7|62.3|63.62|62.22|63.7|62.3|63.62|62.22|27
1711230000000|2024-03-23 21:40:00|63.63|62.23|63.8|62.4|63.8|62.4|63.6|62.2|67
1711230300000|2024-03-23 21:45:00|63.81|62.41|63.82|62.42|63.82|62.42|63.8|62.4|46
1711230600000|2024-03-23 21:50:00|63.83|62.43|63.84|62.44|63.88|62.48|63.8|62.4|86
1711230900000|2024-03-23 21:55:00|63.83|62.43|63.81|62.41|63.94|62.54|63.81|62.41|83
1711231200000|2024-03-23 22:00:00|63.8|62.4|63.94|62.54|63.99|62.59|63.79|62.39|132
1711231500000|2024-03-23 22:05:00|63.95|62.55|63.87|62.47|63.95|62.55|63.82|62.42|112
1711231800000|2024-03-23 22:10:00|63.88|62.48|63.8|62.4|63.88|62.48|63.77|62.37|85
1711232100000|2024-03-23 22:15:00|63.79|62.39|63.74|62.34|63.79|62.39|63.71|62.31|115
1711232400000|2024-03-23 22:20:00|63.73|62.33|63.74|62.34|63.77|62.37|63.7|62.3|88
1711232700000|2024-03-23 22:25:00|63.73|62.33|63.87|62.47|63.92|62.52|63.71|62.31|72
1711233000000|2024-03-23 22:30:00|63.88|62.48|63.92|62.52|63.94|62.54|63.84|62.44|87
1711233300000|2024-03-23 22:35:00|63.93|62.53|63.93|62.53|64.03|62.63|63.9|62.5|97
1711233600000|2024-03-23 22:40:00|63.92|62.52|63.84|62.44|63.92|62.52|63.84|62.44|71
1711233900000|2024-03-23 22:45:00|63.85|62.45|63.85|62.45|63.95|62.55|63.83|62.43|71
1711234200000|2024-03-23 22:50:00|63.84|62.44|63.9|62.5|63.97|62.57|63.84|62.44|104
1711234500000|2024-03-23 22:55:00|63.89|62.49|63.82|62.42|63.92|62.52|63.82|62.42|102
1711234800000|2024-03-23 23:00:00|63.81|62.41|63.76|62.36|63.84|62.44|63.68|62.28|128
1711235100000|2024-03-23 23:05:00|63.75|62.35|63.64|62.24|63.81|62.41|63.62|62.22|141
1711235400000|2024-03-23 23:10:00|63.63|62.23|63.63|62.23|63.65|62.25|63.53|62.13|186
1711235700000|2024-03-23 23:15:00|63.64|62.24|63.74|62.34|63.77|62.37|63.58|62.18|163
1711236000000|2024-03-23 23:20:00|63.73|62.33|63.7|62.3|63.78|62.38|63.64|62.24|158
1711236300000|2024-03-23 23:25:00|63.69|62.29|63.52|62.12|63.7|62.3|63.5|62.1|201
1711236600000|2024-03-23 23:30:00|63.51|62.11|63.49|62.09|63.55|62.15|63.43|62.03|137
1711236900000|2024-03-23 23:35:00|63.5|62.1|63.46|62.06|63.5|62.1|63.44|62.04|103
1711237200000|2024-03-23 23:40:00|63.47|62.07|63.43|62.03|63.48|62.08|63.41|62.01|60
1711237500000|2024-03-23 23:45:00|63.42|62.02|63.27|61.87|63.43|62.03|63.26|61.86|135
1711237800000|2024-03-23 23:50:00|63.26|61.86|63.25|61.85|63.38|61.98|63.19|61.79|173
1711238100000|2024-03-23 23:55:00|63.24|61.84|63.02|61.62|63.26|61.86|62.97|61.57|210
1711238400000|2024-03-24 00:00:00|63.01|61.61|63.22|61.82|63.22|61.82|62.95|61.55|176
1711238700000|2024-03-24 00:05:00|63.21|61.81|63.28|61.88|63.29|61.89|63.14|61.74|161
1711239000000|2024-03-24 00:10:00|63.29|61.89|63.22|61.82|63.36|61.96|63.18|61.78|108
1711239300000|2024-03-24 00:15:00|63.21|61.81|63.41|62.01|63.43|62.03|63.17|61.77|198
1711239600000|2024-03-24 00:20:00|63.42|62.02|63.52|62.12|63.54|62.14|63.34|61.94|166
1711239900000|2024-03-24 00:25:00|63.53|62.13|63.53|62.13|63.58|62.18|63.5|62.1|120
1711240200000|2024-03-24 00:30:00|63.52|62.12|63.78|62.38|63.79|62.39|63.49|62.09|154
1711240500000|2024-03-24 00:35:00|63.79|62.39|63.84|62.44|63.85|62.45|63.74|62.34|131
1711240800000|2024-03-24 00:40:00|63.83|62.43|63.9|62.5|63.91|62.51|63.82|62.42|104
1711241100000|2024-03-24 00:45:00|63.91|62.51|63.95|62.55|63.96|62.56|63.79|62.39|147
1711241400000|2024-03-24 00:50:00|63.94|62.54|64|62.6|64.05|62.65|63.94|62.54|78
1711241700000|2024-03-24 00:55:00|64.01|62.61|64|62.6|64.08|62.68|63.99|62.59|74
1711242000000|2024-03-24 01:00:00|64.01|62.61|63.92|62.52|64.02|62.62|63.88|62.48|120
1711242300000|2024-03-24 01:05:00|63.91|62.51|63.92|62.52|63.97|62.57|63.88|62.48|97
1711242600000|2024-03-24 01:10:00|63.91|62.51|63.91|62.51|64|62.6|63.81|62.41|126
1711242900000|2024-03-24 01:15:00|63.9|62.5|63.79|62.39|63.92|62.52|63.77|62.37|196
1711243200000|2024-03-24 01:20:00|63.78|62.38|64.03|62.63|64.04|62.64|63.73|62.33|147
1711243500000|2024-03-24 01:25:00|64.04|62.64|64.13|62.73|64.18|62.78|64.04|62.64|121
1711243800000|2024-03-24 01:30:00|64.12|62.72|64.07|62.67|64.15|62.75|64.01|62.61|137
1711244100000|2024-03-24 01:35:00|64.06|62.66|64.04|62.64|64.09|62.69|63.94|62.54|116
1711244400000|2024-03-24 01:40:00|64.05|62.65|64.04|62.64|64.09|62.69|63.99|62.59|129
1711244700000|2024-03-24 01:45:00|64.03|62.63|64|62.6|64.1|62.7|64|62.6|143
1711245000000|2024-03-24 01:50:00|63.99|62.59|64.02|62.62|64.11|62.71|63.99|62.59|125
1711245300000|2024-03-24 01:55:00|64.03|62.63|64.02|62.62|64.08|62.68|64.01|62.61|89
1711245600000|2024-03-24 02:00:00|64.01|62.61|63.97|62.57|64.02|62.62|63.87|62.47|149
1711245900000|2024-03-24 02:05:00|63.96|62.56|64.12|62.72|64.12|62.72|63.96|62.56|110
1711246200000|2024-03-24 02:10:00|64.11|62.71|64.05|62.65|64.13|62.73|64|62.6|105
1711246500000|2024-03-24 02:15:00|64.04|62.64|63.98|62.58|64.05|62.65|63.92|62.52|93
1711246800000|2024-03-24 02:20:00|63.97|62.57|63.95|62.55|63.98|62.58|63.88|62.48|128
1711247100000|2024-03-24 02:25:00|63.96|62.56|64.03|62.63|64.04|62.64|63.92|62.52|125
1711247400000|2024-03-24 02:30:00|64.02|62.62|63.99|62.59|64.04|62.64|63.92|62.52|136
1711247700000|2024-03-24 02:35:00|64|62.6|64.17|62.77|64.17|62.77|64|62.6|68
1711248000000|2024-03-24 02:40:00|64.16|62.76|64.25|62.85|64.26|62.86|64.12|62.72|71
1711248300000|2024-03-24 02:45:00|64.24|62.84|64.13|62.73|64.24|62.84|64.05|62.65|135
1711248600000|2024-03-24 02:50:00|64.14|62.74|64.08|62.68|64.2|62.8|64|62.6|145
1711248900000|2024-03-24 02:55:00|64.09|62.69|64.12|62.72|64.15|62.75|64.03|62.63|112
1711249200000|2024-03-24 03:00:00|64.11|62.71|63.94|62.54|64.13|62.73|63.91|62.51|113
1711249500000|2024-03-24 03:05:00|63.95|62.55|63.6|62.2|63.95|62.55|63.6|62.2|235
1711249800000|2024-03-24 03:10:00|63.61|62.21|63.54|62.14|63.61|62.21|63.49|62.09|222
1711250100000|2024-03-24 03:15:00|63.53|62.13|63.68|62.28|63.72|62.32|63.53|62.13|208
1711250400000|2024-03-24 03:20:00|63.69|62.29|63.64|62.24|63.77|62.37|63.59|62.19|170
1711250700000|2024-03-24 03:25:00|63.65|62.25|63.68|62.28|63.73|62.33|63.57|62.17|156
1711251000000|2024-03-24 03:30:00|63.67|62.27|63.49|62.09|63.7|62.3|63.45|62.05|200
1711251300000|2024-03-24 03:35:00|63.48|62.08|63.54|62.14|63.64|62.24|63.43|62.03|231
1711251600000|2024-03-24 03:40:00|63.55|62.15|63.59|62.19|63.62|62.22|63.52|62.12|179
1711251900000|2024-03-24 03:45:00|63.58|62.18|63.59|62.19|63.67|62.27|63.54|62.14|148
1711252200000|2024-03-24 03:50:00|63.58|62.18|63.54|62.14|63.64|62.24|63.51|62.11|139
1711252500000|2024-03-24 03:55:00|63.53|62.13|63.42|62.02|63.59|62.19|63.42|62.02|168
1711252800000|2024-03-24 04:00:00|63.43|62.03|63.48|62.08|63.52|62.12|63.39|61.99|167
1711253100000|2024-03-24 04:05:00|63.49|62.09|63.7|62.3|63.72|62.32|63.49|62.09|108
1711253400000|2024-03-24 04:10:00|63.71|62.31|63.74|62.34|63.74|62.34|63.59|62.19|147
1711253700000|2024-03-24 04:15:00|63.73|62.33|63.62|62.22|63.74|62.34|63.6|62.2|177
1711254000000|2024-03-24 04:20:00|63.61|62.21|63.38|61.98|63.62|62.22|63.36|61.96|278
1711254300000|2024-03-24 04:25:00|63.37|61.97|63.33|61.93|63.38|61.98|63.28|61.88|207
1711254600000|2024-03-24 04:30:00|63.32|61.92|63.4|62|63.48|62.08|63.32|61.92|212
1711254900000|2024-03-24 04:35:00|63.41|62.01|63.19|61.79|63.43|62.03|63.16|61.76|146
1711255200000|2024-03-24 04:40:00|63.18|61.78|63.41|62.01|63.44|62.04|63.16|61.76|149
1711255500000|2024-03-24 04:45:00|63.42|62.02|63.36|61.96|63.51|62.11|63.3|61.9|107
1711255800000|2024-03-24 04:50:00|63.35|61.95|63.43|62.03|63.48|62.08|63.32|61.92|92
1711256100000|2024-03-24 04:55:00|63.44|62.04|63.55|62.15|63.56|62.16|63.38|61.98|57
1711256400000|2024-03-24 05:00:00|63.56|62.16|63.57|62.17|63.64|62.24|63.47|62.07|109
1711256700000|2024-03-24 05:05:00|63.58|62.18|63.46|62.06|63.58|62.18|63.4|62|106
1711257000000|2024-03-24 05:10:00|63.45|62.05|63.5|62.1|63.52|62.12|63.39|61.99|136
1711257300000|2024-03-24 05:15:00|63.49|62.09|63.65|62.25|63.67|62.27|63.45|62.05|81
1711257600000|2024-03-24 05:20:00|63.66|62.26|63.77|62.37|63.79|62.39|63.65|62.25|62
1711257900000|2024-03-24 05:25:00|63.78|62.38|63.85|62.45|63.88|62.48|63.76|62.36|27
1711258200000|2024-03-24 05:30:00|63.84|62.44|63.96|62.56|63.97|62.57|63.8|62.4|101
1711258500000|2024-03-24 05:35:00|63.95|62.55|63.96|62.56|63.98|62.58|63.94|62.54|76
1711258800000|2024-03-24 05:40:00|63.97|62.57|64.03|62.63|64.06|62.66|63.95|62.55|49
1711259100000|2024-03-24 05:45:00|64.02|62.62|64.07|62.67|64.11|62.71|63.99|62.59|72
1711259400000|2024-03-24 05:50:00|64.08|62.68|64.08|62.68|64.1|62.7|64.05|62.65|39
1711259700000|2024-03-24 05:55:00|64.09|62.69|64.05|62.65|64.09|62.69|63.99|62.59|110
1711260000000|2024-03-24 06:00:00|64.06|62.66|64.03|62.63|64.1|62.7|63.97|62.57|195
1711260300000|2024-03-24 06:05:00|64.04|62.64|64.12|62.72|64.13|62.73|63.98|62.58|96
1711260600000|2024-03-24 06:10:00|64.13|62.73|64.11|62.71|64.21|62.81|64.09|62.69|82
1711260900000|2024-03-24 06:15:00|64.1|62.7|64.18|62.78|64.2|62.8|64.09|62.69|153
1711261200000|2024-03-24 06:20:00|64.19|62.79|64.06|62.66|64.19|62.79|64.06|62.66|113
1711261500000|2024-03-24 06:25:00|64.05|62.65|64.02|62.62|64.12|62.72|63.97|62.57|139
1711261800000|2024-03-24 06:30:00|64.03|62.63|63.85|62.45|64.05|62.65|63.85|62.45|176
1711262100000|2024-03-24 06:35:00|63.86|62.46|63.81|62.41|63.9|62.5|63.8|62.4|178
1711262400000|2024-03-24 06:40:00|63.82|62.42|63.89|62.49|63.9|62.5|63.72|62.32|94
1711262700000|2024-03-24 06:45:00|63.88|62.48|63.86|62.46|63.9|62.5|63.72|62.32|159
1711263000000|2024-03-24 06:50:00|63.85|62.45|63.92|62.52|63.94|62.54|63.79|62.39|76
1711263300000|2024-03-24 06:55:00|63.91|62.51|64.04|62.64|64.07|62.67|63.91|62.51|50
1711263600000|2024-03-24 07:00:00|64.05|62.65|64.09|62.69|64.09|62.69|63.94|62.54|121
1711263900000|2024-03-24 07:05:00|64.08|62.68|64.11|62.71|64.13|62.73|64.06|62.66|72
1711264200000|2024-03-24 07:10:00|64.1|62.7|64.11|62.71|64.17|62.77|64.06|62.66|96
1711264500000|2024-03-24 07:15:00|64.12|62.72|64.09|62.69|64.17|62.77|64.09|62.69|62
1711264800000|2024-03-24 07:20:00|64.07|62.67|64.29|62.89|64.29|62.89|64.04|62.64|105
1711265100000|2024-03-24 07:25:00|64.3|62.9|64.51|63.11|64.52|63.12|64.3|62.9|111
1711265400000|2024-03-24 07:30:00|64.52|63.12|64.3|62.9|64.57|63.17|64.25|62.85|143
1711265700000|2024-03-24 07:35:00|64.31|62.91|64.18|62.78|64.36|62.96|64.18|62.78|99
1711266000000|2024-03-24 07:40:00|64.17|62.77|64.38|62.98|64.44|63.04|64.17|62.77|148
1711266300000|2024-03-24 07:45:00|64.39|62.99|64.29|62.89|64.4|63|64.27|62.87|140
1711266600000|2024-03-24 07:50:00|64.28|62.88|64.28|62.88|64.33|62.93|64.21|62.81|139
1711266900000|2024-03-24 07:55:00|64.29|62.89|64.49|63.09|64.53|63.13|64.28|62.88|88
1711267200000|2024-03-24 08:00:00|64.5|63.1|64.54|63.14|64.56|63.16|64.3|62.9|143
1711267500000|2024-03-24 08:05:00|64.57|63.17|64.66|63.26|64.67|63.27|64.5|63.1|132
1711267800000|2024-03-24 08:10:00|64.67|63.27|64.74|63.34|64.75|63.35|64.59|63.19|211
1711268100000|2024-03-24 08:15:00|64.73|63.33|64.46|63.06|64.76|63.36|64.46|63.06|272
1711268400000|2024-03-24 08:20:00|64.47|63.07|64.39|62.99|64.55|63.15|64.36|62.96|113
1711268700000|2024-03-24 08:25:00|64.4|63|64.35|62.95|64.43|63.03|64.34|62.94|64
1711269000000|2024-03-24 08:30:00|64.34|62.94|64.31|62.91|64.38|62.98|64.26|62.86|151
1711269300000|2024-03-24 08:35:00|64.32|62.92|64.25|62.85|64.35|62.95|64.25|62.85|115
1711269600000|2024-03-24 08:40:00|64.26|62.86|64.43|63.03|64.43|63.03|64.24|62.84|102
1711269900000|2024-03-24 08:45:00|64.42|63.02|64.43|63.03|64.43|63.03|64.3|62.9|126
1711270200000|2024-03-24 08:50:00|64.44|63.04|64.51|63.11|64.52|63.12|64.41|63.01|121
1711270500000|2024-03-24 08:55:00|64.5|63.1|64.62|63.22|64.64|63.24|64.47|63.07|135
1711270800000|2024-03-24 09:00:00|64.63|63.23|64.5|63.1|64.64|63.24|64.48|63.08|122
1711271100000|2024-03-24 09:05:00|64.51|63.11|64.42|63.02|64.52|63.12|64.38|62.98|99
1711271400000|2024-03-24 09:10:00|64.41|63.01|64.34|62.94|64.41|63.01|64.32|62.92|90
1711271700000|2024-03-24 09:15:00|64.33|62.93|64.21|62.81|64.43|63.03|64.2|62.8|96
1711272000000|2024-03-24 09:20:00|64.22|62.82|64.25|62.85|64.25|62.85|64.16|62.76|122
1711272300000|2024-03-24 09:25:00|64.26|62.86|64.29|62.89|64.38|62.98|64.23|62.83|95
1711272600000|2024-03-24 09:30:00|64.3|62.9|64.32|62.92|64.37|62.97|64.25|62.85|119
1711272900000|2024-03-24 09:35:00|64.31|62.91|64.31|62.91|64.42|63.02|64.3|62.9|100
1711273200000|2024-03-24 09:40:00|64.32|62.92|64.41|63.01|64.41|63.01|64.26|62.86|110
1711273500000|2024-03-24 09:45:00|64.43|63.03|64.43|63.03|64.46|63.06|64.36|62.96|83
1711273800000|2024-03-24 09:50:00|64.44|63.04|64.54|63.14|64.54|63.14|64.44|63.04|59
1711274100000|2024-03-24 09:55:00|64.55|63.15|64.5|63.1|64.55|63.15|64.4|63|101
1711274400000|2024-03-24 10:00:00|64.51|63.11|64.45|63.05|64.56|63.16|64.45|63.05|140
1711274700000|2024-03-24 10:05:00|64.43|63.03|64.53|63.13|64.57|63.17|64.43|63.03|83
1711275000000|2024-03-24 10:10:00|64.52|63.12|64.38|62.98|64.54|63.14|64.38|62.98|97
1711275300000|2024-03-24 10:15:00|64.37|62.97|64.36|62.96|64.41|63.01|64.31|62.91|147
1711275600000|2024-03-24 10:20:00|64.37|62.97|64.35|62.95|64.41|63.01|64.35|62.95|71
1711275900000|2024-03-24 10:25:00|64.36|62.96|64.48|63.08|64.49|63.09|64.34|62.94|87
1711276200000|2024-03-24 10:30:00|64.47|63.07|64.44|63.04|64.48|63.08|64.35|62.95|74
1711276500000|2024-03-24 10:35:00|64.45|63.05|64.35|62.95|64.46|63.06|64.32|62.92|86
1711276800000|2024-03-24 10:40:00|64.34|62.94|64.37|62.97|64.39|62.99|64.27|62.87|118
1711277100000|2024-03-24 10:45:00|64.38|62.98|64.43|63.03|64.56|63.16|64.37|62.97|108
1711277400000|2024-03-24 10:50:00|64.44|63.04|64.4|63|64.49|63.09|64.38|62.98|139
1711277700000|2024-03-24 10:55:00|64.41|63.01|64.36|62.96|64.42|63.02|64.35|62.95|86
1711278000000|2024-03-24 11:00:00|64.35|62.95|64.32|62.92|64.36|62.96|64.31|62.91|106
1711278300000|2024-03-24 11:05:00|64.31|62.91|64.25|62.85|64.33|62.93|64.23|62.83|86
1711278600000|2024-03-24 11:10:00|64.26|62.86|64.39|62.99|64.4|63|64.22|62.82|115
1711278900000|2024-03-24 11:15:00|64.4|63|64.41|63.01|64.46|63.06|64.39|62.99|73
1711279200000|2024-03-24 11:20:00|64.42|63.02|64.3|62.9|64.46|63.06|64.25|62.85|96
1711279500000|2024-03-24 11:25:00|64.31|62.91|64.24|62.84|64.34|62.94|64.24|62.84|110
1711279800000|2024-03-24 11:30:00|64.23|62.83|64.16|62.76|64.29|62.89|64.13|62.73|128
1711280100000|2024-03-24 11:35:00|64.15|62.75|64.27|62.87|64.28|62.88|64.13|62.73|92
1711280400000|2024-03-24 11:40:00|64.28|62.88|64.25|62.85|64.31|62.91|64.2|62.8|57
1711280700000|2024-03-24 11:45:00|64.26|62.86|64.31|62.91|64.34|62.94|64.25|62.85|96
1711281000000|2024-03-24 11:50:00|64.3|62.9|64.3|62.9|64.33|62.93|64.25|62.85|102
1711281300000|2024-03-24 11:55:00|64.29|62.89|64.3|62.9|64.36|62.96|64.27|62.87|117
1711281600000|2024-03-24 12:00:00|64.31|62.91|64.33|62.93|64.34|62.94|64.23|62.83|183
1711281900000|2024-03-24 12:05:00|64.32|62.92|64.45|63.05|64.5|63.1|64.32|62.92|100
1711282200000|2024-03-24 12:10:00|64.46|63.06|64.3|62.9|64.47|63.07|64.29|62.89|158
1711282500000|2024-03-24 12:15:00|64.31|62.91|64.39|62.99|64.39|62.99|64.25|62.85|141
1711282800000|2024-03-24 12:20:00|64.38|62.98|64.46|63.06|64.48|63.08|64.37|62.97|80
1711283100000|2024-03-24 12:25:00|64.47|63.07|64.43|63.03|64.48|63.08|64.37|62.97|90
1711283400000|2024-03-24 12:30:00|64.42|63.02|64.44|63.04|64.45|63.05|64.35|62.95|125
1711283700000|2024-03-24 12:35:00|64.45|63.05|64.44|63.04|64.51|63.11|64.42|63.02|84
1711284000000|2024-03-24 12:40:00|64.43|63.03|64.46|63.06|64.48|63.08|64.36|62.96|114
1711284300000|2024-03-24 12:45:00|64.47|63.07|64.62|63.22|64.62|63.22|64.41|63.01|91
1711284600000|2024-03-24 12:50:00|64.61|63.21|64.66|63.26|64.68|63.28|64.56|63.16|144
1711284900000|2024-03-24 12:55:00|64.67|63.27|64.58|63.18|64.68|63.28|64.58|63.18|69
1711285200000|2024-03-24 13:00:00|64.59|63.19|64.41|63.01|64.7|63.3|64.34|62.94|230
1711285500000|2024-03-24 13:05:00|64.4|63|64.38|62.98|64.44|63.04|64.36|62.96|188
1711285800000|2024-03-24 13:10:00|64.39|62.99|64.42|63.02|64.47|63.07|64.36|62.96|151
1711286100000|2024-03-24 13:15:00|64.41|63.01|64.49|63.09|64.54|63.14|64.41|63.01|139
1711286400000|2024-03-24 13:20:00|64.5|63.1|64.39|62.99|64.52|63.12|64.38|62.98|110
1711286700000|2024-03-24 13:25:00|64.4|63|64.27|62.87|64.41|63.01|64.22|62.82|94
1711287000000|2024-03-24 13:30:00|64.28|62.88|64.45|63.05|64.48|63.08|64.23|62.83|79
1711287300000|2024-03-24 13:35:00|64.44|63.04|64.51|63.11|64.52|63.12|64.39|62.99|73
1711287600000|2024-03-24 13:40:00|64.52|63.12|64.55|63.15|64.55|63.15|64.41|63.01|107
1711287900000|2024-03-24 13:45:00|64.54|63.14|64.56|63.16|64.57|63.17|64.43|63.03|136
1711288200000|2024-03-24 13:50:00|64.55|63.15|64.5|63.1|64.6|63.2|64.44|63.04|213
1711288500000|2024-03-24 13:55:00|64.51|63.11|64.55|63.15|64.58|63.18|64.48|63.08|97
1711288800000|2024-03-24 14:00:00|64.56|63.16|64.61|63.21|64.61|63.21|64.48|63.08|98
1711289100000|2024-03-24 14:05:00|64.6|63.2|64.65|63.25|64.66|63.26|64.53|63.13|91
1711289400000|2024-03-24 14:10:00|64.66|63.26|64.83|63.43|64.84|63.44|64.64|63.24|72
1711289700000|2024-03-24 14:15:00|64.84|63.44|65.03|63.63|65.09|63.69|64.83|63.43|92
1711290000000|2024-03-24 14:20:00|65.02|63.62|65.2|63.8|65.2|63.8|65.02|63.62|52
1711290300000|2024-03-24 14:25:00|65.19|63.79|65.05|63.65|65.2|63.8|64.94|63.54|146
1711290600000|2024-03-24 14:30:00|65.04|63.64|64.82|63.42|65.12|63.72|64.81|63.41|194
1711290900000|2024-03-24 14:35:00|64.81|63.41|64.7|63.3|64.83|63.43|64.68|63.28|139
1711291200000|2024-03-24 14:40:00|64.69|63.29|64.71|63.31|64.77|63.37|64.65|63.25|68
1711291500000|2024-03-24 14:45:00|64.72|63.32|64.69|63.29|64.76|63.36|64.63|63.23|104
1711291800000|2024-03-24 14:50:00|64.68|63.28|64.57|63.17|64.69|63.29|64.57|63.17|55
1711292100000|2024-03-24 14:55:00|64.56|63.16|64.53|63.13|64.57|63.17|64.42|63.02|73
1711292400000|2024-03-24 15:00:00|64.54|63.14|64.49|63.09|64.55|63.15|64.4|63|103
1711292700000|2024-03-24 15:05:00|64.5|63.1|64.34|62.94|64.55|63.15|64.34|62.94|115
1711293000000|2024-03-24 15:10:00|64.35|62.95|64.32|62.92|64.35|62.95|64.2|62.8|86
1711293300000|2024-03-24 15:15:00|64.31|62.91|64.3|62.9|64.37|62.97|64.26|62.86|84
1711293600000|2024-03-24 15:20:00|64.29|62.89|64.35|62.95|64.37|62.97|64.26|62.86|60
1711293900000|2024-03-24 15:25:00|64.36|62.96|64.41|63.01|64.41|63.01|64.33|62.93|60
1711294200000|2024-03-24 15:30:00|64.4|63|64.22|62.82|64.41|63.01|64.2|62.8|84
1711294500000|2024-03-24 15:35:00|64.23|62.83|64.28|62.88|64.31|62.91|64.18|62.78|52
1711294800000|2024-03-24 15:40:00|64.29|62.89|64.22|62.82|64.31|62.91|64.2|62.8|24
1711295100000|2024-03-24 15:45:00|64.23|62.83|64.25|62.85|64.31|62.91|64.21|62.81|81
1711295400000|2024-03-24 15:50:00|64.26|62.86|64.27|62.87|64.28|62.88|64.16|62.76|134
1711295700000|2024-03-24 15:55:00|64.26|62.86|64.22|62.82|64.27|62.87|64.2|62.8|57
1711296000000|2024-03-24 16:00:00|64.21|62.81|64.24|62.84|64.26|62.86|64.2|62.8|122
1711296300000|2024-03-24 16:05:00|64.25|62.85|64.25|62.85|64.32|62.92|64.22|62.82|107
1711296600000|2024-03-24 16:10:00|64.26|62.86|64.02|62.62|64.27|62.87|64|62.6|132
1711296900000|2024-03-24 16:15:00|64.03|62.63|64.15|62.75|64.2|62.8|64|62.6|86
1711297200000|2024-03-24 16:20:00|64.16|62.76|64.07|62.67|64.16|62.76|64.02|62.62|106
1711297500000|2024-03-24 16:25:00|64.08|62.68|64.08|62.68|64.11|62.71|64.04|62.64|74
1711297800000|2024-03-24 16:30:00|64.07|62.67|64.07|62.67|64.1|62.7|64.03|62.63|90
1711298100000|2024-03-24 16:35:00|64.08|62.68|63.99|62.59|64.13|62.73|63.99|62.59|87
1711298400000|2024-03-24 16:40:00|64|62.6|64.01|62.61|64.08|62.68|63.99|62.59|49
1711298700000|2024-03-24 16:45:00|64.02|62.62|63.85|62.45|64.04|62.64|63.81|62.41|141
1711299000000|2024-03-24 16:50:00|63.84|62.44|63.72|62.32|63.86|62.46|63.72|62.32|122
1711299300000|2024-03-24 16:55:00|63.73|62.33|63.79|62.39|63.83|62.43|63.72|62.32|103
1711299600000|2024-03-24 17:00:00|63.78|62.38|63.44|62.04|63.83|62.43|63.41|62.01|187
1711299900000|2024-03-24 17:05:00|63.45|62.05|63.31|61.91|63.48|62.08|63.23|61.83|263
1711300200000|2024-03-24 17:10:00|63.32|61.92|63.36|61.96|63.36|61.96|63.28|61.88|153
1711300500000|2024-03-24 17:15:00|63.35|61.95|63.64|62.24|63.72|62.32|63.35|61.95|224
1711300800000|2024-03-24 17:20:00|63.63|62.23|63.52|62.12|63.63|62.23|63.47|62.07|111
1711301100000|2024-03-24 17:25:00|63.51|62.11|63.47|62.07|63.57|62.17|63.33|61.93|132
1711301400000|2024-03-24 17:30:00|63.48|62.08|63.4|62|63.57|62.17|63.23|61.83|170
1711301700000|2024-03-24 17:35:00|63.39|61.99|63.59|62.19|63.62|62.22|63.34|61.94|158
1711302000000|2024-03-24 17:40:00|63.58|62.18|63.7|62.3|63.75|62.35|63.58|62.18|166
1711302300000|2024-03-24 17:45:00|63.69|62.29|63.69|62.29|63.81|62.41|63.65|62.25|226
1711302600000|2024-03-24 17:50:00|63.68|62.28|63.64|62.24|63.68|62.28|63.55|62.15|185
1711302900000|2024-03-24 17:55:00|63.63|62.23|63.65|62.25|63.71|62.31|63.62|62.22|123
1711303200000|2024-03-24 18:00:00|63.64|62.24|63.83|62.43|63.84|62.44|63.61|62.21|136
1711303500000|2024-03-24 18:05:00|63.82|62.42|63.98|62.58|63.99|62.59|63.82|62.42|126
1711303800000|2024-03-24 18:10:00|63.97|62.57|63.87|62.47|63.97|62.57|63.87|62.47|99
1711304100000|2024-03-24 18:15:00|63.88|62.48|63.98|62.58|63.99|62.59|63.88|62.48|88
1711304400000|2024-03-24 18:20:00|63.99|62.59|63.96|62.56|64.01|62.61|63.87|62.47|76
1711304700000|2024-03-24 18:25:00|63.95|62.55|64.03|62.63|64.06|62.66|63.95|62.55|95
1711305000000|2024-03-24 18:30:00|64.02|62.62|64.22|62.82|64.22|62.82|64.01|62.61|110
1711305300000|2024-03-24 18:35:00|64.21|62.81|63.82|62.42|64.27|62.87|63.79|62.39|270
1711305600000|2024-03-24 18:40:00|63.81|62.41|63.93|62.53|63.98|62.58|63.8|62.4|122
1711305900000|2024-03-24 18:45:00|63.92|62.52|63.85|62.45|63.95|62.55|63.82|62.42|125
1711306200000|2024-03-24 18:50:00|63.84|62.44|63.96|62.56|63.98|62.58|63.83|62.43|145
1711306500000|2024-03-24 18:55:00|63.95|62.55|64.01|62.61|64.02|62.62|63.87|62.47|93
1711306800000|2024-03-24 19:00:00|64.02|62.62|64.09|62.69|64.15|62.75|63.95|62.55|137
1711307100000|2024-03-24 19:05:00|64.08|62.68|64.01|62.61|64.08|62.68|63.98|62.58|119
1711307400000|2024-03-24 19:10:00|64.03|62.63|64.07|62.67|64.19|62.79|64.01|62.61|104
1711307700000|2024-03-24 19:15:00|64.06|62.66|64.12|62.72|64.14|62.74|64.03|62.63|121
1711308000000|2024-03-24 19:20:00|64.13|62.73|64.1|62.7|64.16|62.76|64.08|62.68|56
1711308300000|2024-03-24 19:25:00|64.09|62.69|64.13|62.73|64.15|62.75|64.04|62.64|88
1711308600000|2024-03-24 19:30:00|64.12|62.72|64.01|62.61|64.13|62.73|63.97|62.57|100
1711308900000|2024-03-24 19:35:00|64.02|62.62|64.14|62.74|64.14|62.74|64.02|62.62|58
1711309200000|2024-03-24 19:40:00|64.13|62.73|64.07|62.67|64.14|62.74|64.05|62.65|79
1711309500000|2024-03-24 19:45:00|64.06|62.66|64.08|62.68|64.1|62.7|64|62.6|84
1711309800000|2024-03-24 19:50:00|64.07|62.67|64.09|62.69|64.11|62.71|64.05|62.65|88
1711310100000|2024-03-24 19:55:00|64.1|62.7|64.03|62.63|64.11|62.71|64|62.6|55
1711310400000|2024-03-24 20:00:00|64.04|62.64|63.97|62.57|64.07|62.67|63.93|62.53|128
1711310700000|2024-03-24 20:05:00|63.96|62.56|63.98|62.58|64.01|62.61|63.85|62.45|92
1711311000000|2024-03-24 20:10:00|63.97|62.57|64.3|62.9|64.31|62.91|63.97|62.57|179
1711311300000|2024-03-24 20:15:00|64.29|62.89|64.3|62.9|64.38|62.98|64.29|62.89|161
1711311600000|2024-03-24 20:20:00|64.29|62.89|64.53|63.13|64.54|63.14|64.29|62.89|107
1711311900000|2024-03-24 20:25:00|64.54|63.14|64.76|62.96|64.76|63.16|64.45|62.96|143
1711312200000|2024-03-24 20:30:00|64.75|62.95|64.78|62.98|64.8|63|64.69|62.89|123
1711312500000|2024-03-24 20:35:00|64.77|62.97|64.82|63.02|64.85|63.05|64.74|62.94|113
1711312800000|2024-03-24 20:40:00|64.83|63.03|64.78|62.98|64.86|63.06|64.77|62.97|71
1711313100000|2024-03-24 20:45:00|64.77|62.97|64.81|63.01|64.82|63.02|64.68|62.88|93
1711313400000|2024-03-24 20:50:00|64.82|63.02|64.85|63.05|64.85|63.05|64.65|62.85|114
1711313700000|2024-03-24 20:55:00|64.84|63.04|64.79|62.99|64.85|63.05|64.7|62.9|104
1711314000000|2024-03-24 21:00:00|64.8|63|64.9|63.1|64.96|63.16|64.77|62.97|94
1711314300000|2024-03-24 21:05:00|64.91|63.11|65.05|63.25|65.08|63.28|64.91|63.11|76
1711314600000|2024-03-24 21:10:00|65.06|63.26|65.1|63.3|65.12|63.32|65.05|63.25|47
1711314900000|2024-03-24 21:15:00|65.09|63.29|65.28|63.48|65.28|63.48|65.05|63.25|86
1711315200000|2024-03-24 21:20:00|65.27|63.47|65.09|63.29|65.36|63.56|65.02|63.22|113
1711315500000|2024-03-24 21:25:00|65.1|63.3|65.1|63.3|65.11|63.31|65|63.2|84
1711315800000|2024-03-24 21:30:00|65.11|63.31|64.94|63.14|65.23|63.43|64.92|63.12|116
1711316100000|2024-03-24 21:35:00|64.95|63.15|64.9|63.1|64.99|63.19|64.88|63.08|56
1711316400000|2024-03-24 21:40:00|64.88|63.08|64.81|63.01|64.92|63.12|64.79|62.99|46
1711316700000|2024-03-24 21:45:00|64.82|63.02|64.17|63.77|64.83|63.8|64.13|63.02|94
1711317000000|2024-03-24 21:50:00|64.16|63.76|64.29|63.89|64.3|63.9|64.16|63.76|86
1711317300000|2024-03-24 21:55:00|64.28|63.88|64.37|63.97|64.45|64.05|64.21|63.81|173
1711317600000|2024-03-24 22:00:00|64.38|63.98|64.66|64.26|64.66|64.26|64.34|63.94|287
1711317900000|2024-03-24 22:05:00|64.65|64.25|64.73|64.33|64.74|64.34|64.61|64.21|197
1711318200000|2024-03-24 22:10:00|64.74|64.34|64.7|64.3|64.76|64.36|64.64|64.24|158
1711318500000|2024-03-24 22:15:00|64.71|64.31|64.53|64.13|64.73|64.33|64.48|64.08|222
1711318800000|2024-03-24 22:20:00|64.54|64.14|64.41|64.01|64.58|64.18|64.41|64.01|196
1711319100000|2024-03-24 22:25:00|64.42|64.02|64.58|64.18|64.6|64.2|64.42|64.02|78
1711319400000|2024-03-24 22:30:00|64.55|64.15|64.45|64.05|64.58|64.18|64.31|63.91|236
1711319700000|2024-03-24 22:35:00|64.46|64.06|64.53|64.13|64.64|64.24|64.46|64.06|308
1711320000000|2024-03-24 22:40:00|64.54|64.14|64.67|64.27|64.69|64.29|64.51|64.11|162
1711320300000|2024-03-24 22:45:00|64.68|64.28|64.57|64.17|64.7|64.3|64.57|64.17|101
1711320600000|2024-03-24 22:50:00|64.56|64.16|64.58|64.18|64.62|64.22|64.5|64.1|75
1711320900000|2024-03-24 22:55:00|64.59|64.19|64.67|64.27|64.67|64.27|64.59|64.19|30
1711321200000|2024-03-24 23:00:00|64.68|64.28|64.78|64.38|64.8|64.4|64.64|64.24|280
1711321500000|2024-03-24 23:05:00|64.77|64.37|64.86|64.46|64.89|64.49|64.7|64.3|322
1711321800000|2024-03-24 23:10:00|64.87|64.47|64.97|64.57|65.02|64.62|64.85|64.45|144
1711322100000|2024-03-24 23:15:00|64.98|64.58|64.85|64.45|65|64.6|64.71|64.31|271
1711322400000|2024-03-24 23:20:00|64.86|64.46|64.88|64.48|64.9|64.5|64.73|64.33|343
1711322700000|2024-03-24 23:25:00|64.87|64.47|64.85|64.45|64.91|64.51|64.82|64.42|319
1711323000000|2024-03-24 23:30:00|64.84|64.44|64.89|64.49|64.92|64.52|64.75|64.35|320
1711323300000|2024-03-24 23:35:00|64.88|64.48|64.7|64.3|64.92|64.52|64.7|64.3|249
1711323600000|2024-03-24 23:40:00|64.69|64.29|64.75|64.35|64.81|64.41|64.6|64.2|301
1711323900000|2024-03-24 23:45:00|64.76|64.36|64.82|64.42|64.84|64.44|64.68|64.28|325
1711324200000|2024-03-24 23:50:00|64.81|64.41|64.8|64.4|64.87|64.47|64.78|64.38|290
1711324500000|2024-03-24 23:55:00|64.81|64.41|64.89|64.49|64.91|64.51|64.77|64.37|350
1711324800000|2024-03-25 00:00:00|64.9|64.5|64.62|64.22|64.96|64.56|64.52|64.12|335
1711325100000|2024-03-25 00:05:00|64.63|64.23|64.52|64.12|64.63|64.23|64.51|64.11|211
1711325400000|2024-03-25 00:10:00|64.53|64.13|64.56|64.16|64.68|64.28|64.49|64.09|199
1711325700000|2024-03-25 00:15:00|64.57|64.17|64.53|64.13|64.71|64.31|64.49|64.09|266
1711326000000|2024-03-25 00:20:00|64.54|64.14|64.63|64.23|64.66|64.26|64.44|64.04|295
1711326300000|2024-03-25 00:25:00|64.62|64.22|64.55|64.15|64.66|64.26|64.5|64.1|153
1711326600000|2024-03-25 00:30:00|64.56|64.16|64.4|64|64.59|64.19|64.36|63.96|144
1711326900000|2024-03-25 00:35:00|64.41|64.01|64.29|63.89|64.41|64.01|64.24|63.84|172
1711327200000|2024-03-25 00:40:00|64.28|63.88|64.34|63.94|64.37|63.97|64.19|63.79|281
1711327500000|2024-03-25 00:45:00|64.33|63.93|64.26|63.86|64.41|64.01|64.22|63.82|202
1711327800000|2024-03-25 00:50:00|64.25|63.85|64.27|63.87|64.35|63.95|64.2|63.8|252
1711328100000|2024-03-25 00:55:00|64.28|63.88|64.16|63.76|64.3|63.9|64.14|63.74|155
1711328400000|2024-03-25 01:00:00|64.15|63.75|64.38|63.98|64.45|64.05|64.12|63.72|279
1711328700000|2024-03-25 01:05:00|64.39|63.99|64.41|64.01|64.44|64.04|64.29|63.89|133
1711329000000|2024-03-25 01:10:00|64.42|64.02|64.59|64.19|64.59|64.19|64.36|63.96|288
1711329300000|2024-03-25 01:15:00|64.57|64.17|64.51|64.11|64.73|64.33|64.51|64.11|292
1711329600000|2024-03-25 01:20:00|64.52|64.12|64.46|64.06|64.52|64.12|64.37|63.97|135
1711329900000|2024-03-25 01:25:00|64.45|64.05|64.47|64.07|64.51|64.11|64.39|63.99|76
1711330200000|2024-03-25 01:30:00|64.46|64.06|64.33|63.93|64.49|64.09|64.32|63.92|73
1711330500000|2024-03-25 01:35:00|64.35|63.95|64.49|64.09|64.52|64.12|64.34|63.94|112
1711330800000|2024-03-25 01:40:00|64.5|64.1|64.42|64.02|64.5|64.1|64.36|63.96|65
1711331100000|2024-03-25 01:45:00|64.41|64.01|64.41|64.01|64.5|64.1|64.38|63.98|81
1711331400000|2024-03-25 01:50:00|64.4|64|64.32|63.92|64.41|64.01|64.29|63.89|203
1711331700000|2024-03-25 01:55:00|64.33|63.93|64.36|63.96|64.37|63.97|64.27|63.87|169
1711332000000|2024-03-25 02:00:00|64.35|63.95|64.31|63.91|64.4|64|64.29|63.89|175
1711332300000|2024-03-25 02:05:00|64.32|63.92|64.31|63.91|64.38|63.98|64.21|63.81|78
1711332600000|2024-03-25 02:10:00|64.32|63.92|64.16|63.76|64.35|63.95|64.15|63.75|101
1711332900000|2024-03-25 02:15:00|64.17|63.77|64.16|63.76|64.2|63.8|64.08|63.68|33
1711333200000|2024-03-25 02:20:00|64.15|63.75|64.33|63.93|64.34|63.94|64.12|63.72|143
1711333500000|2024-03-25 02:25:00|64.34|63.94|64.46|64.06|64.52|64.12|64.33|63.93|213
1711333800000|2024-03-25 02:30:00|64.47|64.07|64.56|64.16|64.66|64.26|64.45|64.05|148
1711334100000|2024-03-25 02:35:00|64.55|64.15|64.58|64.18|64.6|64.2|64.53|64.13|81
1711334400000|2024-03-25 02:40:00|64.57|64.17|64.54|64.14|64.62|64.22|64.51|64.11|188
1711334700000|2024-03-25 02:45:00|64.53|64.13|64.51|64.11|64.58|64.18|64.49|64.09|69
1711335000000|2024-03-25 02:50:00|64.5|64.1|64.54|64.14|64.59|64.19|64.48|64.08|91
1711335300000|2024-03-25 02:55:00|64.53|64.13|64.5|64.1|64.57|64.17|64.5|64.1|60
1711335600000|2024-03-25 03:00:00|64.51|64.11|64.44|64.04|64.52|64.12|64.39|63.99|79
1711335900000|2024-03-25 03:05:00|64.43|64.03|64.66|64.26|64.67|64.27|64.43|64.03|33
1711336200000|2024-03-25 03:10:00|64.65|64.25|64.8|64.4|64.8|64.4|64.62|64.22|41
1711336500000|2024-03-25 03:15:00|64.79|64.39|64.79|64.39|64.82|64.42|64.74|64.34|87
1711336800000|2024-03-25 03:20:00|64.78|64.38|64.75|64.35|64.81|64.41|64.7|64.3|61
1711337100000|2024-03-25 03:25:00|64.74|64.34|64.66|64.26|64.76|64.36|64.66|64.26|27
1711337400000|2024-03-25 03:30:00|64.65|64.25|64.67|64.27|64.74|64.34|64.63|64.23|47
1711337700000|2024-03-25 03:35:00|64.66|64.26|64.87|64.47|64.92|64.52|64.64|64.24|65
1711338000000|2024-03-25 03:40:00|64.88|64.48|64.94|64.54|64.97|64.57|64.88|64.48|80
1711338300000|2024-03-25 03:45:00|64.95|64.55|64.86|64.46|64.96|64.56|64.79|64.39|278
1711338600000|2024-03-25 03:50:00|64.85|64.45|64.83|64.43|64.85|64.45|64.73|64.33|105
1711338900000|2024-03-25 03:55:00|64.82|64.42|64.89|64.49|64.96|64.56|64.78|64.38|167
1711339200000|2024-03-25 04:00:00|64.9|64.5|64.73|64.33|64.9|64.5|64.72|64.32|83
1711339500000|2024-03-25 04:05:00|64.72|64.32|64.93|64.53|64.94|64.54|64.7|64.3|100
1711339800000|2024-03-25 04:10:00|64.91|64.51|64.78|64.38|64.95|64.55|64.75|64.35|93
1711340100000|2024-03-25 04:15:00|64.77|64.37|64.57|64.17|64.83|64.43|64.56|64.16|75
1711340400000|2024-03-25 04:20:00|64.58|64.18|64.54|64.14|64.59|64.19|64.53|64.13|180
1711340700000|2024-03-25 04:25:00|64.53|64.13|64.6|64.2|64.62|64.22|64.51|64.11|225
1711341000000|2024-03-25 04:30:00|64.61|64.21|64.68|64.28|64.75|64.35|64.56|64.16|268
1711341300000|2024-03-25 04:35:00|64.69|64.29|65.21|64.81|65.27|64.87|64.69|64.29|318
1711341600000|2024-03-25 04:40:00|65.22|64.82|65.29|64.89|65.36|64.96|65.21|64.81|148
1711341900000|2024-03-25 04:45:00|65.3|64.9|65.31|64.91|65.31|64.91|65.15|64.75|96
1711342200000|2024-03-25 04:50:00|65.3|64.9|65.25|64.85|65.31|64.91|65.21|64.81|66
1711342500000|2024-03-25 04:55:00|65.26|64.86|65.32|64.92|65.33|64.93|65.24|64.84|57
1711342800000|2024-03-25 05:00:00|65.33|64.93|65.43|65.03|65.44|65.04|65.29|64.89|78
1711343100000|2024-03-25 05:05:00|65.41|65.01|65.55|65.15|65.55|65.15|65.39|64.99|71
1711343400000|2024-03-25 05:10:00|65.59|65.19|65.39|64.99|65.6|65.2|65.39|64.99|53
1711343700000|2024-03-25 05:15:00|65.4|65|65.49|65.09|65.51|65.11|65.32|64.92|147
1711344000000|2024-03-25 05:20:00|65.5|65.1|65.32|64.92|65.5|65.1|65.29|64.89|130
1711344300000|2024-03-25 05:25:00|65.33|64.93|65.49|65.09|65.51|65.11|65.31|64.91|197
1711344600000|2024-03-25 05:30:00|65.48|65.08|65.61|65.21|65.77|65.37|65.41|65.01|333
1711344900000|2024-03-25 05:35:00|65.62|65.22|65.55|65.15|65.74|65.34|65.54|65.14|314
1711345200000|2024-03-25 05:40:00|65.54|65.14|65.45|65.05|65.6|65.2|65.42|65.02|252
1711345500000|2024-03-25 05:45:00|65.44|65.04|65.49|65.09|65.69|65.29|65.43|65.03|93
1711345800000|2024-03-25 05:50:00|65.51|65.11|65.51|65.11|65.6|65.2|65.48|65.08|63
1711346100000|2024-03-25 05:55:00|65.5|65.1|65.45|65.05|65.54|65.14|65.45|65.05|40
1711346400000|2024-03-25 06:00:00|65.46|65.06|65.36|64.96|65.46|65.06|65.32|64.92|61
1711346700000|2024-03-25 06:05:00|65.34|64.94|65.24|64.84|65.37|64.97|65.23|64.83|33
1711347000000|2024-03-25 06:10:00|65.23|64.83|65.18|64.78|65.28|64.88|65.14|64.74|40
1711347300000|2024-03-25 06:15:00|65.17|64.77|65.24|64.84|65.28|64.88|65.16|64.76|62
1711347600000|2024-03-25 06:20:00|65.23|64.83|65.19|64.79|65.3|64.9|65.19|64.79|46
1711347900000|2024-03-25 06:25:00|65.18|64.78|65.09|64.69|65.28|64.88|65.07|64.67|220
1711348200000|2024-03-25 06:30:00|65.08|64.68|65.12|64.72|65.14|64.74|65.04|64.64|53
1711348500000|2024-03-25 06:35:00|65.1|64.7|64.9|64.5|65.12|64.72|64.9|64.5|309
1711348800000|2024-03-25 06:40:00|64.93|64.53|65.03|64.63|65.04|64.64|64.92|64.52|495
1711349100000|2024-03-25 06:45:00|65.01|64.61|65.05|64.65|65.05|64.65|64.9|64.5|351
1711349400000|2024-03-25 06:50:00|65.04|64.64|65.04|64.64|65.09|64.69|64.99|64.59|342
1711349700000|2024-03-25 06:55:00|65.05|64.65|65.04|64.64|65.06|64.66|64.99|64.59|242
1711350000000|2024-03-25 07:00:00|65.05|64.65|65.15|64.75|65.15|64.75|65.04|64.64|67
1711350300000|2024-03-25 07:05:00|65.16|64.76|65.23|64.83|65.28|64.88|65.15|64.75|215
1711350600000|2024-03-25 07:10:00|65.22|64.82|65.06|64.66|65.22|64.82|65.02|64.62|232
1711350900000|2024-03-25 07:15:00|65.07|64.67|64.97|64.57|65.1|64.7|64.95|64.55|247
1711351200000|2024-03-25 07:20:00|64.96|64.56|64.95|64.55|64.99|64.59|64.9|64.5|308
1711351500000|2024-03-25 07:25:00|64.94|64.54|64.92|64.52|65|64.6|64.89|64.49|155
1711351800000|2024-03-25 07:30:00|64.89|64.49|64.78|64.38|64.91|64.51|64.78|64.38|222
1711352100000|2024-03-25 07:35:00|64.76|64.36|64.72|64.32|64.79|64.39|64.72|64.32|25
1711352400000|2024-03-25 07:40:00|64.73|64.33|64.75|64.35|64.75|64.35|64.72|64.32|16
1711352700000|2024-03-25 07:45:00|64.74|64.34|64.52|64.12|64.75|64.35|64.52|64.12|60
1711353000000|2024-03-25 07:50:00|64.53|64.13|64.47|64.07|64.63|64.23|64.41|64.01|50
1711353300000|2024-03-25 07:55:00|64.46|64.06|64.41|64.01|64.52|64.12|64.39|63.99|63
1711353600000|2024-03-25 08:00:00|64.4|64|64.39|63.99|64.4|64|64.39|63.99|2
1711354500000|2024-03-25 08:15:00|64.75|64.35|64.75|64.35|64.8|64.4|64.7|64.3|18
1711354800000|2024-03-25 08:20:00|64.74|64.34|64.67|64.27|64.75|64.35|64.6|64.2|55
1711355100000|2024-03-25 08:25:00|64.68|64.28|64.69|64.29|64.77|64.37|64.67|64.27|53
1711355400000|2024-03-25 08:30:00|64.7|64.3|64.75|64.35|64.77|64.37|64.66|64.26|28
1711355700000|2024-03-25 08:35:00|64.74|64.34|64.84|64.44|64.84|64.44|64.71|64.31|153
1711356000000|2024-03-25 08:40:00|64.85|64.45|64.88|64.48|64.93|64.53|64.84|64.44|386
1711356300000|2024-03-25 08:45:00|64.89|64.49|64.69|64.29|64.91|64.51|64.66|64.26|344
1711356600000|2024-03-25 08:50:00|64.68|64.28|64.6|64.2|64.74|64.34|64.57|64.17|343
1711356900000|2024-03-25 08:55:00|64.59|64.19|64.82|64.42|64.83|64.43|64.58|64.18|357
1711357200000|2024-03-25 09:00:00|64.83|64.43|64.78|64.38|64.92|64.52|64.73|64.33|361
1711357500000|2024-03-25 09:05:00|64.77|64.37|64.66|64.26|64.87|64.47|64.64|64.24|334
1711357800000|2024-03-25 09:10:00|64.68|64.28|64.57|64.17|64.68|64.28|64.55|64.15|235
1711358100000|2024-03-25 09:15:00|64.58|64.18|64.63|64.23|64.65|64.25|64.55|64.15|276
1711358400000|2024-03-25 09:20:00|64.62|64.22|64.63|64.23|64.66|64.26|64.56|64.16|315
1711358700000|2024-03-25 09:25:00|64.62|64.22|64.59|64.19|64.65|64.25|64.55|64.15|469
1711359000000|2024-03-25 09:30:00|64.62|64.22|64.49|64.09|64.65|64.25|64.43|64.03|526
1711359300000|2024-03-25 09:35:00|64.52|64.12|64.64|64.24|64.64|64.24|64.44|64.04|452
1711359600000|2024-03-25 09:40:00|64.63|64.23|64.72|64.32|64.79|64.39|64.63|64.23|426
1711359900000|2024-03-25 09:45:00|64.73|64.33|64.7|64.3|64.77|64.37|64.7|64.3|32
1711360200000|2024-03-25 09:50:00|64.71|64.31|64.83|64.43|64.84|64.44|64.71|64.31|17
1711360500000|2024-03-25 09:55:00|64.84|64.44|64.93|64.53|64.93|64.53|64.82|64.42|32
1711360800000|2024-03-25 10:00:00|64.94|64.54|65.12|64.72|65.12|64.72|64.93|64.53|128
1711361100000|2024-03-25 10:05:00|65.11|64.71|65.22|64.82|65.22|64.82|64.99|64.59|419
1711361400000|2024-03-25 10:10:00|65.23|64.83|65.13|64.73|65.23|64.83|65.09|64.69|260
1711361700000|2024-03-25 10:15:00|65.14|64.74|65.28|64.88|65.28|64.88|65.05|64.65|255
1711362000000|2024-03-25 10:20:00|65.29|64.89|65.18|64.78|65.36|64.96|65.18|64.78|348
1711362300000|2024-03-25 10:25:00|65.16|64.76|65.08|64.68|65.24|64.84|65.08|64.68|252
1711362600000|2024-03-25 10:30:00|65.1|64.7|65.09|64.69|65.17|64.77|65.05|64.65|255
1711362900000|2024-03-25 10:35:00|65.08|64.68|65.08|64.68|65.15|64.75|65.04|64.64|166
1711363200000|2024-03-25 10:40:00|65.05|64.65|64.91|64.51|65.08|64.68|64.85|64.45|277
1711363500000|2024-03-25 10:45:00|64.88|64.48|64.79|64.39|64.95|64.55|64.76|64.36|345
1711363800000|2024-03-25 10:50:00|64.8|64.4|65.01|64.61|65.04|64.64|64.79|64.39|68
1711364100000|2024-03-25 10:55:00|65|64.6|65.08|64.68|65.11|64.71|65|64.6|56
1711364400000|2024-03-25 11:00:00|65.09|64.69|65.04|64.64|65.13|64.73|65.01|64.61|392
1711364700000|2024-03-25 11:05:00|65.03|64.63|64.78|64.38|65.07|64.67|64.74|64.34|331
1711365000000|2024-03-25 11:10:00|64.77|64.37|64.75|64.35|64.79|64.39|64.7|64.3|342
1711365300000|2024-03-25 11:15:00|64.73|64.33|64.61|64.21|64.76|64.36|64.57|64.17|300
1711365600000|2024-03-25 11:20:00|64.6|64.2|64.52|64.12|64.64|64.24|64.51|64.11|223
1711365900000|2024-03-25 11:25:00|64.51|64.11|64.66|64.26|64.7|64.3|64.49|64.09|192
1711366200000|2024-03-25 11:30:00|64.65|64.25|64.59|64.19|64.8|64.4|64.59|64.19|346
1711366500000|2024-03-25 11:35:00|64.61|64.21|64.65|64.25|64.65|64.25|64.46|64.06|376
1711366800000|2024-03-25 11:40:00|64.64|64.24|64.48|64.08|64.68|64.28|64.47|64.07|521
1711367100000|2024-03-25 11:45:00|64.51|64.11|64.48|64.08|64.59|64.19|64.46|64.06|344
1711367400000|2024-03-25 11:50:00|64.52|64.12|64.4|64|64.53|64.13|64.33|63.93|401
1711367700000|2024-03-25 11:55:00|64.41|64.01|64.44|64.04|64.48|64.08|64.36|63.96|375
1711368000000|2024-03-25 12:00:00|64.43|64.03|64.62|64.22|64.63|64.23|64.4|64|276
1711368300000|2024-03-25 12:05:00|64.61|64.21|64.68|64.28|64.7|64.3|64.37|63.97|383
1711368600000|2024-03-25 12:10:00|64.7|64.3|64.58|64.18|64.74|64.34|64.56|64.16|401
1711368900000|2024-03-25 12:15:00|64.59|64.19|64.59|64.19|64.66|64.26|64.52|64.12|414
1711369200000|2024-03-25 12:20:00|64.57|64.17|64.55|64.15|64.63|64.23|64.41|64.01|427
1711369500000|2024-03-25 12:25:00|64.56|64.16|64.54|64.14|64.57|64.17|64.51|64.11|32
1711369800000|2024-03-25 12:30:00|64.57|64.17|64.68|64.28|64.69|64.29|64.54|64.14|58
1711370100000|2024-03-25 12:35:00|64.69|64.29|64.73|64.33|64.76|64.36|64.63|64.23|117
1711370400000|2024-03-25 12:40:00|64.71|64.31|64.56|64.16|64.72|64.32|64.49|64.09|247
1711370700000|2024-03-25 12:45:00|64.55|64.15|64.54|64.14|64.63|64.23|64.53|64.13|265
1711371000000|2024-03-25 12:50:00|64.53|64.13|64.38|63.98|64.61|64.21|64.35|63.95|371
1711371300000|2024-03-25 12:55:00|64.39|63.99|64.44|64.04|64.45|64.05|64.35|63.95|211
1711371600000|2024-03-25 13:00:00|64.43|64.03|64.52|64.12|64.62|64.22|64.38|63.98|174
1711371900000|2024-03-25 13:05:00|64.55|64.15|64.52|64.12|64.62|64.22|64.51|64.11|216
1711372200000|2024-03-25 13:10:00|64.51|64.11|64.4|64|64.6|64.2|64.34|63.94|479
1711372500000|2024-03-25 13:15:00|64.39|63.99|64.18|63.78|64.43|64.03|64.14|63.74|184
1711372800000|2024-03-25 13:20:00|64.19|63.79|64.11|63.71|64.19|63.79|64.01|63.61|222
1711373100000|2024-03-25 13:25:00|64.1|63.7|64.15|63.75|64.19|63.79|64.02|63.62|359
1711373400000|2024-03-25 13:30:00|64.14|63.74|64.28|63.88|64.41|64.01|64.13|63.73|429
1711373700000|2024-03-25 13:35:00|64.27|63.87|64.37|63.97|64.41|64.01|64.25|63.85|285
1711374000000|2024-03-25 13:40:00|64.38|63.98|64.33|63.93|64.42|64.02|64.24|63.84|352
1711374300000|2024-03-25 13:45:00|64.32|63.92|64.29|63.89|64.38|63.98|64.16|63.76|353
1711374600000|2024-03-25 13:50:00|64.28|63.88|64.59|64.19|64.59|64.19|64.26|63.86|279
1711374900000|2024-03-25 13:55:00|64.58|64.18|64.91|64.51|64.95|64.55|64.58|64.18|328
1711375200000|2024-03-25 14:00:00|64.92|64.52|64.82|64.42|65.16|64.76|64.82|64.42|470
1711375500000|2024-03-25 14:05:00|64.84|64.44|65.2|64.8|65.22|64.82|64.6|64.2|439
1711375800000|2024-03-25 14:10:00|65.19|64.79|65.39|64.99|65.42|65.02|65.19|64.79|484
1711376100000|2024-03-25 14:15:00|65.36|64.96|65.71|65.31|65.72|65.32|65.36|64.96|429
1711376400000|2024-03-25 14:20:00|65.7|65.3|66.17|65.77|66.23|65.83|65.69|65.29|524
1711376700000|2024-03-25 14:25:00|66.16|65.76|66.23|65.83|66.34|65.94|66.12|65.72|557
1711377000000|2024-03-25 14:30:00|66.24|65.84|66.16|65.76|66.26|65.86|65.77|65.37|626
1711377300000|2024-03-25 14:35:00|66.18|65.78|65.96|65.56|66.21|65.81|65.85|65.45|554
1711377600000|2024-03-25 14:40:00|65.97|65.57|66.03|65.63|66.11|65.71|65.8|65.4|512
1711377900000|2024-03-25 14:45:00|66.01|65.61|66.02|65.62|66.1|65.7|65.89|65.49|547
1711378200000|2024-03-25 14:50:00|66.03|65.63|66.05|65.65|66.2|65.8|65.98|65.58|481
1711378500000|2024-03-25 14:55:00|66.08|65.68|66.14|65.74|66.18|65.78|66|65.6|458
1711378800000|2024-03-25 15:00:00|66.13|65.73|66.44|66.04|66.62|66.22|66.12|65.72|447
1711379100000|2024-03-25 15:05:00|66.43|66.03|66.11|65.71|66.52|66.12|66.11|65.71|487
1711379400000|2024-03-25 15:10:00|66.13|65.73|66.16|65.76|66.41|66.01|66.11|65.71|488
1711379700000|2024-03-25 15:15:00|66.17|65.77|66.32|65.92|66.34|65.94|65.96|65.56|455
1711380000000|2024-03-25 15:20:00|66.33|65.93|66.46|66.06|66.5|66.1|66.3|65.9|454
1711380300000|2024-03-25 15:25:00|66.45|66.05|66.37|65.97|66.46|66.06|66.32|65.92|296
1711380600000|2024-03-25 15:30:00|66.38|65.98|66.23|65.83|66.44|66.04|66.23|65.83|125
1711380900000|2024-03-25 15:35:00|66.24|65.84|66.36|65.96|66.42|66.02|66.2|65.8|89
1711381200000|2024-03-25 15:40:00|66.37|65.97|66.38|65.98|66.48|66.08|66.34|65.94|110
1711381500000|2024-03-25 15:45:00|66.39|65.99|66.51|66.11|66.55|66.15|66.33|65.93|266
1711381800000|2024-03-25 15:50:00|66.5|66.1|66.49|66.09|66.56|66.16|66.45|66.05|266
1711382100000|2024-03-25 15:55:00|66.5|66.1|66.37|65.97|66.57|66.17|66.23|65.83|395
1711382400000|2024-03-25 16:00:00|66.36|65.96|66.19|65.79|66.49|66.09|66.19|65.79|429
1711382700000|2024-03-25 16:05:00|66.21|65.81|66.17|65.77|66.3|65.9|66.07|65.67|344
1711383000000|2024-03-25 16:10:00|66.19|65.79|66.45|66.05|66.57|66.17|66.09|65.69|371
1711383300000|2024-03-25 16:15:00|66.46|66.06|66.41|66.01|66.5|66.1|66.31|65.91|362
1711383600000|2024-03-25 16:20:00|66.4|66|66.44|66.04|66.56|66.16|66.35|65.95|334
1711383900000|2024-03-25 16:25:00|66.45|66.05|66.18|65.78|66.52|66.12|66.18|65.78|388
1711384200000|2024-03-25 16:30:00|66.19|65.79|66.35|65.95|66.35|65.95|66.15|65.75|408
1711384500000|2024-03-25 16:35:00|66.34|65.94|66.68|66.28|66.74|66.34|66.34|65.94|425
1711384800000|2024-03-25 16:40:00|66.66|66.26|66.56|66.16|66.78|66.38|66.4|66|534
1711385100000|2024-03-25 16:45:00|66.57|66.17|66.55|66.15|66.64|66.24|66.44|66.04|571
1711385400000|2024-03-25 16:50:00|66.56|66.16|66.58|66.18|66.63|66.23|66.47|66.07|402
1711385700000|2024-03-25 16:55:00|66.59|66.19|66.58|66.18|66.69|66.29|66.56|66.16|68
1711386000000|2024-03-25 17:00:00|66.59|66.19|66.65|66.25|66.67|66.27|66.57|66.17|79
1711386300000|2024-03-25 17:05:00|66.64|66.24|66.88|66.48|66.99|66.59|66.62|66.22|119
1711386600000|2024-03-25 17:10:00|66.87|66.47|66.83|66.43|66.93|66.53|66.75|66.35|446
1711386900000|2024-03-25 17:15:00|66.84|66.44|66.84|66.44|66.94|66.54|66.78|66.38|443
1711387200000|2024-03-25 17:20:00|66.85|66.45|66.93|66.53|66.94|66.54|66.71|66.31|464
1711387500000|2024-03-25 17:25:00|66.94|66.54|66.87|66.47|66.97|66.57|66.87|66.47|557
1711387800000|2024-03-25 17:30:00|66.85|66.45|66.92|66.52|67.01|66.61|66.84|66.44|497
1711388100000|2024-03-25 17:35:00|66.93|66.53|66.59|66.19|66.94|66.54|66.44|66.04|519
1711388400000|2024-03-25 17:40:00|66.58|66.18|66.62|66.22|66.71|66.31|66.55|66.15|313
1711388700000|2024-03-25 17:45:00|66.63|66.23|66.47|66.07|66.63|66.23|66.41|66.01|416
1711389000000|2024-03-25 17:50:00|66.48|66.08|66.71|66.31|66.71|66.31|66.44|66.04|205
1711389300000|2024-03-25 17:55:00|66.73|66.33|66.61|66.21|66.79|66.39|66.59|66.19|58
1711389600000|2024-03-25 18:00:00|66.62|66.22|66.56|66.16|66.7|66.3|66.55|66.15|70
1711389900000|2024-03-25 18:05:00|66.55|66.15|66.6|66.2|66.64|66.24|66.51|66.11|62
1711390200000|2024-03-25 18:10:00|66.58|66.18|66.54|66.14|66.61|66.21|66.54|66.14|47
1711390500000|2024-03-25 18:15:00|66.53|66.13|66.42|66.02|66.53|66.13|66.42|66.02|60
1711390800000|2024-03-25 18:20:00|66.44|66.04|66.46|66.06|66.49|66.09|66.41|66.01|46
1711391100000|2024-03-25 18:25:00|66.47|66.07|66.45|66.05|66.52|66.12|66.45|66.05|33
1711391400000|2024-03-25 18:30:00|66.44|66.04|66.35|65.95|66.44|66.04|66.25|65.85|72
1711391700000|2024-03-25 18:35:00|66.34|65.94|66.36|65.96|66.39|65.99|66.34|65.94|75
1711392000000|2024-03-25 18:40:00|66.35|65.95|66.44|66.04|66.46|66.06|66.32|65.92|48
1711392300000|2024-03-25 18:45:00|66.45|66.05|66.48|66.08|66.49|66.09|66.39|65.99|52
1711392600000|2024-03-25 18:50:00|66.49|66.09|66.57|66.17|66.6|66.2|66.49|66.09|46
1711392900000|2024-03-25 18:55:00|66.58|66.18|66.64|66.24|66.65|66.25|66.58|66.18|57
1711393200000|2024-03-25 19:00:00|66.63|66.23|66.52|66.12|66.66|66.26|66.51|66.11|272
1711393500000|2024-03-25 19:05:00|66.53|66.13|66.34|65.94|66.62|66.22|66.28|65.88|291
1711393800000|2024-03-25 19:10:00|66.33|65.93|66.26|65.86|66.36|65.96|66.23|65.83|449
1711394100000|2024-03-25 19:15:00|66.25|65.85|66.41|66.01|66.43|66.03|66.22|65.82|252
1711394400000|2024-03-25 19:20:00|66.42|66.02|66.43|66.03|66.45|66.05|66.3|65.9|366
1711394700000|2024-03-25 19:25:00|66.42|66.02|66.62|66.22|66.63|66.23|66.42|66.02|290
1711395000000|2024-03-25 19:30:00|66.63|66.23|66.73|66.33|66.76|66.36|66.56|66.16|156
1711395300000|2024-03-25 19:35:00|66.74|66.34|66.76|66.36|66.81|66.41|66.71|66.31|173
1711395600000|2024-03-25 19:40:00|66.75|66.35|66.78|66.38|66.82|66.42|66.71|66.31|115
1711395900000|2024-03-25 19:45:00|66.79|66.39|66.8|66.4|66.83|66.43|66.71|66.31|206
1711396200000|2024-03-25 19:50:00|66.81|66.41|66.78|66.38|66.82|66.42|66.73|66.33|95
1711396500000|2024-03-25 19:55:00|66.79|66.39|66.77|66.37|66.82|66.42|66.73|66.33|49
1711396800000|2024-03-25 20:00:00|66.78|66.38|66.62|66.22|66.89|66.49|66.62|66.22|76
1711397100000|2024-03-25 20:05:00|66.61|66.21|66.74|66.34|66.83|66.43|66.6|66.2|80
1711397400000|2024-03-25 20:10:00|66.73|66.33|66.74|66.34|66.8|66.4|66.7|66.3|45
1711397700000|2024-03-25 20:15:00|66.75|66.35|66.75|66.35|66.78|66.38|66.72|66.32|32
1711398000000|2024-03-25 20:20:00|66.73|66.33|66.82|66.42|66.86|66.46|66.67|66.27|230
1711398300000|2024-03-25 20:25:00|66.81|66.41|66.79|66.39|66.87|66.47|66.76|66.36|331
1711398600000|2024-03-25 20:30:00|66.78|66.38|66.66|66.26|66.82|66.42|66.65|66.25|335
1711398900000|2024-03-25 20:35:00|66.65|66.25|66.63|66.23|66.7|66.3|66.59|66.19|237
1711399200000|2024-03-25 20:40:00|66.64|66.24|66.76|66.36|66.77|66.37|66.62|66.22|128
1711399500000|2024-03-25 20:45:00|66.74|66.34|66.75|66.35|66.78|66.38|66.66|66.26|294
1711399800000|2024-03-25 20:50:00|66.74|66.34|66.71|66.31|66.75|66.35|66.69|66.29|171
1711400100000|2024-03-25 20:55:00|66.69|66.29|66.74|66.34|66.76|66.36|66.66|66.26|39
1711400400000|2024-03-25 21:00:00|66.72|66.32|66.65|66.25|66.77|66.37|66.62|66.22|93
1711400700000|2024-03-25 21:05:00|66.64|66.24|66.66|66.26|66.66|66.26|66.57|66.17|75
1711401000000|2024-03-25 21:10:00|66.67|66.27|66.45|66.05|66.68|66.28|66.43|66.03|72
1711401300000|2024-03-25 21:15:00|66.44|66.04|66.2|65.8|66.46|66.06|66.02|65.62|176
1711401600000|2024-03-25 21:20:00|66.19|65.79|66.11|65.71|66.24|65.84|66.09|65.69|127
1711401900000|2024-03-25 21:25:00|66.1|65.7|65.82|65.42|66.11|65.71|65.56|65.16|214
1711402200000|2024-03-25 21:30:00|65.83|65.43|66.27|65.87|66.27|65.87|65.83|65.43|114
1711402500000|2024-03-25 21:35:00|66.28|65.88|66.44|66.04|66.45|66.05|66.28|65.88|65
1711402800000|2024-03-25 21:40:00|66.45|66.05|66.39|65.99|66.45|66.05|66.34|65.94|69
1711403100000|2024-03-25 21:45:00|66.4|66|66.06|65.66|66.4|66|66.05|65.65|73
1711403400000|2024-03-25 21:50:00|66.05|65.65|66.11|65.71|66.11|65.71|65.94|65.54|101
1711403700000|2024-03-25 21:55:00|66.1|65.7|66.02|65.62|66.1|65.7|65.98|65.58|111
1711404000000|2024-03-25 22:00:00|66.01|65.61|66.27|65.87|66.33|65.93|66.01|65.61|382
1711404300000|2024-03-25 22:05:00|66.26|65.86|66.28|65.88|66.3|65.9|66.15|65.75|298
1711404600000|2024-03-25 22:10:00|66.29|65.89|66.45|66.05|66.45|66.05|66.23|65.83|298
1711404900000|2024-03-25 22:15:00|66.44|66.04|66.33|65.93|66.6|66.2|66.25|65.85|363
1711405200000|2024-03-25 22:20:00|66.32|65.92|66.24|65.84|66.33|65.93|66.21|65.81|272
1711405500000|2024-03-25 22:25:00|66.23|65.83|66.29|65.89|66.3|65.9|66.21|65.81|290
1711405800000|2024-03-25 22:30:00|66.3|65.9|66.17|65.77|66.36|65.96|66.13|65.73|281
1711406100000|2024-03-25 22:35:00|66.16|65.76|66.36|65.96|66.37|65.97|66.16|65.76|334
1711406400000|2024-03-25 22:40:00|66.35|65.95|66.34|65.94|66.42|66.02|66.23|65.83|303
1711406700000|2024-03-25 22:45:00|66.35|65.95|66.22|65.82|66.36|65.96|66.22|65.82|89
1711407000000|2024-03-25 22:50:00|66.21|65.81|66.26|65.86|66.28|65.88|66.16|65.76|76
1711407300000|2024-03-25 22:55:00|66.25|65.85|66.33|65.93|66.38|65.98|66.24|65.84|63
1711407600000|2024-03-25 23:00:00|66.34|65.94|66.27|65.87|66.36|65.96|66.26|65.86|48
1711407900000|2024-03-25 23:05:00|66.26|65.86|66.3|65.9|66.38|65.98|66.25|65.85|60
1711408200000|2024-03-25 23:10:00|66.31|65.91|66.34|65.94|66.37|65.97|66.25|65.85|81
1711408500000|2024-03-25 23:15:00|66.35|65.95|66.29|65.89|66.35|65.95|66.26|65.86|107
1711408800000|2024-03-25 23:20:00|66.28|65.88|66.26|65.86|66.36|65.96|66.19|65.79|132
1711409100000|2024-03-25 23:25:00|66.25|65.85|66.11|65.71|66.26|65.86|66.08|65.68|264
1711409400000|2024-03-25 23:30:00|66.12|65.72|65.99|65.59|66.15|65.75|65.99|65.59|158
1711409700000|2024-03-25 23:35:00|66|65.6|65.87|65.47|66.02|65.62|65.87|65.47|250
1711410000000|2024-03-25 23:40:00|65.88|65.48|65.75|65.35|65.89|65.49|65.75|65.35|194
1711410300000|2024-03-25 23:45:00|65.76|65.36|65.76|65.36|65.76|65.36|65.59|65.19|184
1711410600000|2024-03-25 23:50:00|65.75|65.35|65.86|65.46|65.87|65.47|65.72|65.32|127
1711410900000|2024-03-25 23:55:00|65.88|65.48|65.87|65.47|65.89|65.49|65.82|65.42|39
1711411200000|2024-03-26 00:00:00|65.88|65.48|65.73|65.33|65.88|65.48|65.72|65.32|100
1711411500000|2024-03-26 00:05:00|65.74|65.34|65.95|65.55|65.97|65.57|65.73|65.33|219
1711411800000|2024-03-26 00:10:00|65.94|65.54|65.79|65.39|65.98|65.58|65.77|65.37|114
1711412100000|2024-03-26 00:15:00|65.8|65.4|65.79|65.39|65.81|65.41|65.61|65.21|157
1711412400000|2024-03-26 00:20:00|65.78|65.38|65.85|65.45|65.86|65.46|65.7|65.3|106
1711412700000|2024-03-26 00:25:00|65.86|65.46|66.04|65.64|66.04|65.64|65.85|65.45|162
1711413000000|2024-03-26 00:30:00|66.03|65.63|66.24|65.84|66.24|65.84|66.03|65.63|177
1711413300000|2024-03-26 00:35:00|66.22|65.82|66.23|65.83|66.3|65.9|66.17|65.77|350
1711413600000|2024-03-26 00:40:00|66.22|65.82|66.33|65.93|66.37|65.97|66.22|65.82|271
1711413900000|2024-03-26 00:45:00|66.34|65.94|66.33|65.93|66.35|65.95|66.23|65.83|235
1711414200000|2024-03-26 00:50:00|66.34|65.94|66.23|65.83|66.34|65.94|66.17|65.77|269
1711414500000|2024-03-26 00:55:00|66.24|65.84|66.11|65.71|66.24|65.84|66.09|65.69|172
1711414800000|2024-03-26 01:00:00|66.1|65.7|66.14|65.74|66.15|65.75|65.98|65.58|214
1711415100000|2024-03-26 01:05:00|66.13|65.73|66.26|65.86|66.27|65.87|66.13|65.73|54
1711415400000|2024-03-26 01:10:00|66.25|65.85|66.38|65.98|66.43|66.03|66.24|65.84|242
1711415700000|2024-03-26 01:15:00|66.37|65.97|66.46|66.06|66.52|66.12|66.33|65.93|261
1711416000000|2024-03-26 01:20:00|66.45|66.05|66.37|65.97|66.45|66.05|66.32|65.92|137
1711416300000|2024-03-26 01:25:00|66.38|65.98|66.43|66.03|66.45|66.05|66.33|65.93|64
1711416600000|2024-03-26 01:30:00|66.42|66.02|66.37|65.97|66.43|66.03|66.33|65.93|29
1711416900000|2024-03-26 01:35:00|66.38|65.98|66.5|66.1|66.52|66.12|66.37|65.97|146
1711417200000|2024-03-26 01:40:00|66.49|66.09|66.58|66.18|66.58|66.18|66.49|66.09|66
1711417500000|2024-03-26 01:45:00|66.59|66.19|66.55|66.15|66.62|66.22|66.52|66.12|35
1711417800000|2024-03-26 01:50:00|66.53|66.13|66.56|66.16|66.61|66.21|66.51|66.11|41
1711418100000|2024-03-26 01:55:00|66.55|66.15|66.64|66.24|66.64|66.24|66.51|66.11|56
1711418400000|2024-03-26 02:00:00|66.63|66.23|66.5|66.1|66.64|66.24|66.39|65.99|50
1711418700000|2024-03-26 02:05:00|66.51|66.11|66.59|66.19|66.63|66.23|66.46|66.06|75
1711419000000|2024-03-26 02:10:00|66.57|66.17|66.6|66.2|66.64|66.24|66.53|66.13|32
1711419300000|2024-03-26 02:15:00|66.59|66.19|66.58|66.18|66.59|66.19|66.48|66.08|61
1711419600000|2024-03-26 02:20:00|66.57|66.17|66.62|66.22|66.67|66.27|66.57|66.17|49
1711419900000|2024-03-26 02:25:00|66.61|66.21|66.58|66.18|66.61|66.21|66.54|66.14|84
1711420200000|2024-03-26 02:30:00|66.57|66.17|66.58|66.18|66.6|66.2|66.49|66.09|53
1711420500000|2024-03-26 02:35:00|66.59|66.19|66.56|66.16|66.63|66.23|66.51|66.11|95
1711420800000|2024-03-26 02:40:00|66.57|66.17|66.54|66.14|66.58|66.18|66.52|66.12|50
1711421100000|2024-03-26 02:45:00|66.56|66.16|66.58|66.18|66.58|66.18|66.5|66.1|82
1711421400000|2024-03-26 02:50:00|66.59|66.19|66.83|66.43|66.86|66.46|66.58|66.18|140
1711421700000|2024-03-26 02:55:00|66.84|66.44|66.83|66.43|66.85|66.45|66.7|66.3|159
1711422000000|2024-03-26 03:00:00|66.84|66.44|66.73|66.33|66.86|66.46|66.71|66.31|224
1711422300000|2024-03-26 03:05:00|66.72|66.32|66.63|66.23|66.73|66.33|66.63|66.23|96
1711422600000|2024-03-26 03:10:00|66.64|66.24|66.65|66.25|66.68|66.28|66.55|66.15|308
1711422900000|2024-03-26 03:15:00|66.66|66.26|66.74|66.34|66.8|66.4|66.6|66.2|238
1711423200000|2024-03-26 03:20:00|66.75|66.35|66.8|66.4|66.82|66.42|66.74|66.34|91
1711423500000|2024-03-26 03:25:00|66.79|66.39|66.85|66.45|66.88|66.48|66.79|66.39|39
1711423800000|2024-03-26 03:30:00|66.84|66.44|66.8|66.4|66.85|66.45|66.74|66.34|62
1711424100000|2024-03-26 03:35:00|66.79|66.39|66.78|66.38|66.82|66.42|66.7|66.3|221
1711424400000|2024-03-26 03:40:00|66.79|66.39|66.86|66.46|66.89|66.49|66.78|66.38|154
1711424700000|2024-03-26 03:45:00|66.85|66.45|66.82|66.42|66.87|66.47|66.78|66.38|67
1711425000000|2024-03-26 03:50:00|66.83|66.43|66.87|66.47|66.88|66.48|66.8|66.4|106
1711425300000|2024-03-26 03:55:00|66.88|66.48|66.81|66.41|66.88|66.48|66.77|66.37|42
1711425600000|2024-03-26 04:00:00|66.82|66.42|66.97|66.57|66.98|66.58|66.79|66.39|102
1711425900000|2024-03-26 04:05:00|66.96|66.56|67|66.6|67.03|66.63|66.95|66.55|62
1711426200000|2024-03-26 04:10:00|66.98|66.58|66.91|66.51|66.98|66.58|66.88|66.48|75
1711426500000|2024-03-26 04:15:00|66.9|66.5|66.86|66.46|66.91|66.51|66.81|66.41|216
1711426800000|2024-03-26 04:20:00|66.85|66.45|66.82|66.42|66.86|66.46|66.76|66.36|147
1711427100000|2024-03-26 04:25:00|66.83|66.43|66.94|66.54|66.94|66.54|66.83|66.43|64
1711427400000|2024-03-26 04:30:00|66.93|66.53|67|66.6|67.02|66.62|66.93|66.53|94
1711427700000|2024-03-26 04:35:00|67.01|66.61|67.03|66.63|67.03|66.63|66.98|66.58|99
1711428000000|2024-03-26 04:40:00|67.02|66.62|67.26|66.86|67.28|66.88|67.02|66.62|216
1711428300000|2024-03-26 04:45:00|67.27|66.87|67.26|66.86|67.5|67.1|67.22|66.82|450
1711428600000|2024-03-26 04:50:00|67.27|66.87|67.25|66.85|67.3|66.9|67.19|66.79|278
1711428900000|2024-03-26 04:55:00|67.26|66.86|67.38|66.98|67.38|66.98|67.26|66.86|210
1711429200000|2024-03-26 05:00:00|67.37|66.97|67.29|66.89|67.39|66.99|67.19|66.79|228
1711429500000|2024-03-26 05:05:00|67.27|66.87|67.18|66.78|67.27|66.87|67.08|66.68|78
1711429800000|2024-03-26 05:10:00|67.19|66.79|67.18|66.78|67.26|66.86|67.16|66.76|30
1711430100000|2024-03-26 05:15:00|67.17|66.77|67.36|66.96|67.37|66.97|67.16|66.76|44
1711430400000|2024-03-26 05:20:00|67.37|66.97|67.27|66.87|67.42|67.02|67.27|66.87|31
1711430700000|2024-03-26 05:25:00|67.26|66.86|67.19|66.79|67.28|66.88|67.18|66.78|30
1711431000000|2024-03-26 05:30:00|67.17|66.77|67.3|66.9|67.3|66.9|67.15|66.75|103
1711431300000|2024-03-26 05:35:00|67.33|66.93|67.28|66.88|67.42|67.02|67.21|66.81|282
1711431600000|2024-03-26 05:40:00|67.29|66.89|67.29|66.89|67.31|66.91|67.22|66.82|79
1711431900000|2024-03-26 05:45:00|67.28|66.88|67.24|66.84|67.32|66.92|67.15|66.75|159
1711432200000|2024-03-26 05:50:00|67.26|66.86|67.26|66.86|67.29|66.89|67.21|66.81|171
1711432500000|2024-03-26 05:55:00|67.27|66.87|67.17|66.77|67.27|66.87|67.14|66.74|31
1711432800000|2024-03-26 06:00:00|67.16|66.76|67.19|66.79|67.24|66.84|67.09|66.69|43
1711433100000|2024-03-26 06:05:00|67.2|66.8|67.24|66.84|67.25|66.85|67.19|66.79|91
1711433400000|2024-03-26 06:10:00|67.23|66.83|67.1|66.7|67.24|66.84|67.09|66.69|39
1711433700000|2024-03-26 06:15:00|67.11|66.71|67.31|66.91|67.31|66.91|67.1|66.7|35
1711434000000|2024-03-26 06:20:00|67.32|66.92|67.29|66.89|67.34|66.94|67.23|66.83|36
1711434300000|2024-03-26 06:25:00|67.28|66.88|67.3|66.9|67.33|66.93|67.23|66.83|34
1711434600000|2024-03-26 06:30:00|67.29|66.89|67.35|66.95|67.37|66.97|67.29|66.89|31
1711434900000|2024-03-26 06:35:00|67.34|66.94|67.37|66.97|67.37|66.97|67.3|66.9|51
1711435200000|2024-03-26 06:40:00|67.36|66.96|67.36|66.96|67.39|66.99|67.33|66.93|103
1711435500000|2024-03-26 06:45:00|67.35|66.95|67.39|66.99|67.43|67.03|67.27|66.87|153
1711435800000|2024-03-26 06:50:00|67.38|66.98|67.49|67.09|67.49|67.09|67.38|66.98|119
1711436100000|2024-03-26 06:55:00|67.5|67.1|67.58|67.18|67.63|67.23|67.49|67.09|217
1711436400000|2024-03-26 07:00:00|67.59|67.19|67.87|67.47|67.88|67.48|67.57|67.17|246
1711436700000|2024-03-26 07:05:00|67.88|67.48|67.81|67.41|67.95|67.55|67.81|67.41|267
1711437000000|2024-03-26 07:10:00|67.82|67.42|67.92|67.52|67.99|67.59|67.79|67.39|228
1711437300000|2024-03-26 07:15:00|67.93|67.53|68|67.6|68.1|67.7|67.92|67.52|212
1711437600000|2024-03-26 07:20:00|67.99|67.59|68.14|67.74|68.19|67.79|67.99|67.59|223
1711437900000|2024-03-26 07:25:00|68.15|67.75|68.23|67.83|68.24|67.84|68.1|67.7|33
1711438200000|2024-03-26 07:30:00|68.03|67.63|68.12|67.72|68.12|67.72|68.03|67.63|14
1711438500000|2024-03-26 07:35:00|68.13|67.73|67.93|67.53|68.13|67.73|67.89|67.49|291
1711438800000|2024-03-26 07:40:00|67.92|67.52|67.92|67.52|68|67.6|67.9|67.5|251
1711439100000|2024-03-26 07:45:00|67.93|67.53|67.81|67.41|67.94|67.54|67.79|67.39|255
1711439400000|2024-03-26 07:50:00|67.8|67.4|67.51|67.11|67.86|67.46|67.4|67|128
1711439700000|2024-03-26 07:55:00|67.5|67.1|67.39|66.99|67.6|67.2|67.34|66.94|422
1711440000000|2024-03-26 08:00:00|67.4|67|67.63|67.23|67.66|67.26|67.16|66.76|402
1711440300000|2024-03-26 08:05:00|67.62|67.22|67.66|67.26|67.74|67.34|67.59|67.19|151
1711440600000|2024-03-26 08:10:00|67.64|67.24|67.51|67.11|67.72|67.32|67.5|67.1|100
1711440900000|2024-03-26 08:15:00|67.52|67.12|67.59|67.19|67.67|67.27|67.43|67.03|394
1711441200000|2024-03-26 08:20:00|67.6|67.2|67.54|67.14|67.64|67.24|67.48|67.08|284
1711441500000|2024-03-26 08:25:00|67.53|67.13|67.65|67.25|67.67|67.27|67.46|67.06|398
1711441800000|2024-03-26 08:30:00|67.66|67.26|67.85|67.45|67.89|67.49|67.63|67.23|93
1711442100000|2024-03-26 08:35:00|67.84|67.44|67.79|67.39|67.84|67.44|67.74|67.34|165
1711442400000|2024-03-26 08:40:00|67.78|67.38|67.86|67.46|67.88|67.48|67.78|67.38|220
1711442700000|2024-03-26 08:45:00|67.85|67.45|67.7|67.3|67.86|67.46|67.66|67.26|309
1711443000000|2024-03-26 08:50:00|67.69|67.29|67.72|67.32|67.78|67.38|67.66|67.26|58
1711443300000|2024-03-26 08:55:00|67.71|67.31|67.76|67.36|67.76|67.36|67.67|67.27|34
1711443600000|2024-03-26 09:00:00|67.75|67.35|67.59|67.19|67.75|67.35|67.57|67.17|41
1711443900000|2024-03-26 09:05:00|67.6|67.2|67.54|67.14|67.64|67.24|67.54|67.14|28
1711444200000|2024-03-26 09:10:00|67.55|67.15|67.5|67.1|67.6|67.2|67.5|67.1|113
1711444500000|2024-03-26 09:15:00|67.52|67.12|67.52|67.12|67.68|67.28|67.46|67.06|295
1711444800000|2024-03-26 09:20:00|67.53|67.13|67.66|67.26|67.69|67.29|67.48|67.08|264
1711445100000|2024-03-26 09:25:00|67.67|67.27|67.74|67.34|67.78|67.38|67.64|67.24|83
1711445400000|2024-03-26 09:30:00|67.75|67.35|67.75|67.35|67.79|67.39|67.64|67.24|82
1711445700000|2024-03-26 09:35:00|67.74|67.34|67.69|67.29|67.79|67.39|67.68|67.28|64
1711446000000|2024-03-26 09:40:00|67.68|67.28|67.76|67.36|67.78|67.38|67.66|67.26|40
1711446300000|2024-03-26 09:45:00|67.75|67.35|67.91|67.51|67.94|67.54|67.74|67.34|81
1711446600000|2024-03-26 09:50:00|67.9|67.5|67.95|67.55|67.99|67.59|67.88|67.48|234
1711446900000|2024-03-26 09:55:00|67.96|67.56|67.88|67.48|68|67.6|67.86|67.46|220
1711447200000|2024-03-26 10:00:00|67.89|67.49|67.81|67.41|67.97|67.57|67.79|67.39|302
1711447500000|2024-03-26 10:05:00|67.8|67.4|67.81|67.41|67.84|67.44|67.76|67.36|252
1711447800000|2024-03-26 10:10:00|67.8|67.4|67.94|67.54|67.99|67.59|67.79|67.39|262
1711448100000|2024-03-26 10:15:00|67.95|67.55|67.98|67.58|68|67.6|67.89|67.49|290
1711448400000|2024-03-26 10:20:00|67.97|67.57|67.86|67.46|67.99|67.59|67.71|67.31|369
1711448700000|2024-03-26 10:25:00|67.85|67.45|67.81|67.41|67.88|67.48|67.76|67.36|266
1711449000000|2024-03-26 10:30:00|67.8|67.4|67.91|67.51|67.93|67.53|67.76|67.36|204
1711449300000|2024-03-26 10:35:00|67.9|67.5|67.92|67.52|67.98|67.58|67.83|67.43|240
1711449600000|2024-03-26 10:40:00|67.91|67.51|68.26|67.86|68.26|67.86|67.89|67.49|237
1711449900000|2024-03-26 10:45:00|68.27|67.87|68.48|68.08|68.52|68.12|68.27|67.87|408
1711450200000|2024-03-26 10:50:00|68.47|68.07|68.41|68.01|68.57|68.17|68.38|67.98|291
1711450500000|2024-03-26 10:55:00|68.42|68.02|68.42|68.02|68.5|68.1|68.4|68|104
1711450800000|2024-03-26 11:00:00|68.43|68.03|68.31|67.91|68.43|68.03|68.31|67.91|34
1711451100000|2024-03-26 11:05:00|68.3|67.9|68.17|67.77|68.33|67.93|68.17|67.77|93
1711451400000|2024-03-26 11:10:00|68.16|67.76|68.12|67.72|68.19|67.79|68.04|67.64|293
1711451700000|2024-03-26 11:15:00|68.11|67.71|68.33|67.93|68.41|68.01|68.11|67.71|264
1711452000000|2024-03-26 11:20:00|68.32|67.92|68.32|67.92|68.37|67.97|68.27|67.87|162
1711452300000|2024-03-26 11:25:00|68.29|67.89|68.19|67.79|68.31|67.91|68.14|67.74|106
1711452600000|2024-03-26 11:30:00|68.2|67.8|68.17|67.77|68.25|67.85|68.12|67.72|268
1711452900000|2024-03-26 11:35:00|68.16|67.76|68.14|67.74|68.18|67.78|67.99|67.59|65
1711453200000|2024-03-26 11:40:00|68.15|67.75|68.07|67.67|68.2|67.8|68.07|67.67|83
1711453500000|2024-03-26 11:45:00|68.06|67.66|68.03|67.63|68.11|67.71|68|67.6|81
1711453800000|2024-03-26 11:50:00|68.02|67.62|67.97|67.57|68.11|67.71|67.95|67.55|178
1711454100000|2024-03-26 11:55:00|67.98|67.58|67.83|67.43|67.99|67.59|67.83|67.43|50
1711454400000|2024-03-26 12:00:00|67.82|67.42|67.53|67.13|67.82|67.42|67.53|67.13|92
1711454700000|2024-03-26 12:05:00|67.51|67.11|67.41|67.01|67.55|67.15|67.34|66.94|137
1711455000000|2024-03-26 12:10:00|67.42|67.02|67.3|66.9|67.59|67.19|66.99|66.59|112
1711455300000|2024-03-26 12:15:00|67.32|66.92|67.58|67.18|67.61|67.21|67.32|66.92|83
1711455600000|2024-03-26 12:20:00|67.57|67.17|67.76|67.36|67.77|67.37|67.57|67.17|97
1711455900000|2024-03-26 12:25:00|67.75|67.35|67.75|67.35|67.77|67.37|67.7|67.3|38
1711456200000|2024-03-26 12:30:00|67.76|67.36|67.84|67.44|67.87|67.47|67.72|67.32|270
1711456500000|2024-03-26 12:35:00|67.85|67.45|67.98|67.58|67.98|67.58|67.81|67.41|192
1711456800000|2024-03-26 12:40:00|67.96|67.56|67.9|67.5|67.98|67.58|67.86|67.46|78
1711457100000|2024-03-26 12:45:00|67.89|67.49|67.71|67.31|67.9|67.5|67.69|67.29|54
1711457400000|2024-03-26 12:50:00|67.69|67.29|67.48|67.08|67.69|67.29|67.45|67.05|252
1711457700000|2024-03-26 12:55:00|67.47|67.07|67.73|67.33|67.73|67.33|67.43|67.03|228
1711458000000|2024-03-26 13:00:00|67.72|67.32|67.64|67.24|67.85|67.45|67.54|67.14|324
1711458300000|2024-03-26 13:05:00|67.63|67.23|67.48|67.08|67.64|67.24|67.41|67.01|259
1711458600000|2024-03-26 13:10:00|67.47|67.07|67.43|67.03|67.56|67.16|67.36|66.96|298
1711458900000|2024-03-26 13:15:00|67.42|67.02|67.47|67.07|67.49|67.09|67.37|66.97|132
1711459200000|2024-03-26 13:20:00|67.48|67.08|67.4|67|67.55|67.15|67.4|67|112
1711459500000|2024-03-26 13:25:00|67.41|67.01|67.36|66.96|67.45|67.05|67.28|66.88|310
1711459800000|2024-03-26 13:30:00|67.35|66.95|67.3|66.9|67.35|66.95|67.15|66.75|238
1711460100000|2024-03-26 13:35:00|67.29|66.89|66.83|66.43|67.3|66.9|66.81|66.41|443
1711460400000|2024-03-26 13:40:00|66.82|66.42|66.94|66.54|66.98|66.58|66.56|66.16|433
1711460700000|2024-03-26 13:45:00|66.93|66.53|67.17|66.77|67.27|66.87|66.93|66.53|333
1711461000000|2024-03-26 13:50:00|67.18|66.78|66.94|66.54|67.18|66.78|66.89|66.49|343
1711461300000|2024-03-26 13:55:00|66.93|66.53|66.85|66.45|66.98|66.58|66.67|66.27|283
1711461600000|2024-03-26 14:00:00|66.86|66.46|66.59|66.19|66.98|66.58|66.55|66.15|337
1711461900000|2024-03-26 14:05:00|66.6|66.2|66.96|66.56|67.07|66.67|66.59|66.19|332
1711462200000|2024-03-26 14:10:00|66.95|66.55|66.89|66.49|67.03|66.63|66.8|66.4|258
1711462500000|2024-03-26 14:15:00|66.88|66.48|66.68|66.28|66.92|66.52|66.67|66.27|365
1711462800000|2024-03-26 14:20:00|66.66|66.26|66.22|65.82|66.71|66.31|66.22|65.82|393
1711463100000|2024-03-26 14:25:00|66.23|65.83|65.89|65.49|66.38|65.98|65.88|65.48|440
1711463400000|2024-03-26 14:30:00|65.88|65.48|65.71|65.31|66.11|65.71|65.45|65.05|632
1711463700000|2024-03-26 14:35:00|65.72|65.32|66.16|65.76|66.33|65.93|65.72|65.32|544
1711464000000|2024-03-26 14:40:00|66.15|65.75|66.36|65.96|66.36|65.96|66.02|65.62|420
1711464300000|2024-03-26 14:45:00|66.37|65.97|66.46|66.06|66.57|66.17|66.29|65.89|296
1711464600000|2024-03-26 14:50:00|66.45|66.05|66.7|66.3|66.73|66.33|66.45|66.05|246
1711464900000|2024-03-26 14:55:00|66.69|66.29|66.73|66.33|66.74|66.34|66.59|66.19|216
1711465200000|2024-03-26 15:00:00|66.74|66.34|66.3|65.9|66.75|66.35|66.25|65.85|260
1711465500000|2024-03-26 15:05:00|66.29|65.89|66.11|65.71|66.38|65.98|66.05|65.65|197
1711465800000|2024-03-26 15:10:00|66.12|65.72|66.31|65.91|66.34|65.94|66.1|65.7|142
1711466100000|2024-03-26 15:15:00|66.32|65.92|65.86|65.46|66.32|65.92|65.86|65.46|199
1711466400000|2024-03-26 15:20:00|65.87|65.47|66.03|65.63|66.16|65.76|65.86|65.46|158
1711466700000|2024-03-26 15:25:00|66.02|65.62|66.25|65.85|66.3|65.9|65.88|65.48|165
1711467000000|2024-03-26 15:30:00|66.24|65.84|65.93|65.53|66.26|65.86|65.89|65.49|150
1711467300000|2024-03-26 15:35:00|65.95|65.55|66.4|66|66.4|66|65.9|65.5|174
1711467600000|2024-03-26 15:40:00|66.41|66.01|66.46|66.06|66.47|66.07|66.29|65.89|152
1711467900000|2024-03-26 15:45:00|66.45|66.05|66.36|65.96|66.49|66.09|66.34|65.94|127
1711468200000|2024-03-26 15:50:00|66.35|65.95|66.38|65.98|66.4|66|66.18|65.78|126
1711468500000|2024-03-26 15:55:00|66.37|65.97|66.5|66.1|66.53|66.13|66.37|65.97|92
1711468800000|2024-03-26 16:00:00|66.49|66.09|66.68|66.28|66.75|66.35|66.47|66.07|163
1711469100000|2024-03-26 16:05:00|66.67|66.27|66.35|65.95|66.68|66.28|66.26|65.86|269
1711469400000|2024-03-26 16:10:00|66.34|65.94|66.15|65.75|66.37|65.97|66.14|65.74|197
1711469700000|2024-03-26 16:15:00|66.16|65.76|65.87|65.47|66.22|65.82|65.87|65.47|252
1711470000000|2024-03-26 16:20:00|65.88|65.48|65.8|65.4|65.99|65.59|65.61|65.21|235
1711470300000|2024-03-26 16:25:00|65.79|65.39|65.84|65.44|65.84|65.44|65.58|65.18|252
1711470600000|2024-03-26 16:30:00|65.86|65.46|65.8|65.4|66.1|65.7|65.78|65.38|201
1711470900000|2024-03-26 16:35:00|65.81|65.41|65.8|65.4|65.83|65.43|65.66|65.26|201
1711471200000|2024-03-26 16:40:00|65.79|65.39|65.52|65.12|65.83|65.43|65.38|64.98|211
1711471500000|2024-03-26 16:45:00|65.51|65.11|65.72|65.32|65.87|65.47|65.39|64.99|215
1711471800000|2024-03-26 16:50:00|65.71|65.31|65.58|65.18|65.85|65.45|65.57|65.17|175
1711472100000|2024-03-26 16:55:00|65.57|65.17|65.71|65.31|65.82|65.42|65.53|65.13|147
1711472400000|2024-03-26 17:00:00|65.68|65.28|65.81|65.41|65.92|65.52|65.62|65.22|128
1711472700000|2024-03-26 17:05:00|65.8|65.4|65.62|65.22|65.87|65.47|65.54|65.14|145
1711473000000|2024-03-26 17:10:00|65.63|65.23|65.54|65.14|65.68|65.28|65.42|65.02|163
1711473300000|2024-03-26 17:15:00|65.55|65.15|65.97|65.57|66|65.6|65.54|65.14|156
1711473600000|2024-03-26 17:20:00|65.96|65.56|66.05|65.65|66.09|65.69|65.89|65.49|143
1711473900000|2024-03-26 17:25:00|66.04|65.64|66.13|65.73|66.18|65.78|66.04|65.64|122
1711474200000|2024-03-26 17:30:00|66.12|65.72|66.17|65.77|66.21|65.81|66.05|65.65|126
1711474500000|2024-03-26 17:35:00|66.18|65.78|66.17|65.77|66.26|65.86|66.16|65.76|83
1711474800000|2024-03-26 17:40:00|66.18|65.78|66.19|65.79|66.21|65.81|66.11|65.71|54
1711475100000|2024-03-26 17:45:00|66.2|65.8|66.17|65.77|66.24|65.84|66.09|65.69|126
1711475400000|2024-03-26 17:50:00|66.18|65.78|66.14|65.74|66.21|65.81|66.04|65.64|225
1711475700000|2024-03-26 17:55:00|66.13|65.73|66.11|65.71|66.17|65.77|66.07|65.67|181
1711476000000|2024-03-26 18:00:00|66.12|65.72|66.24|65.84|66.24|65.84|66.07|65.67|177
1711476300000|2024-03-26 18:05:00|66.25|65.85|66.34|65.94|66.39|65.99|66.25|65.85|218
1711476600000|2024-03-26 18:10:00|66.35|65.95|66.34|65.94|66.36|65.96|66.24|65.84|223
1711476900000|2024-03-26 18:15:00|66.35|65.95|66.32|65.92|66.4|66|66.27|65.87|269
1711477200000|2024-03-26 18:20:00|66.31|65.91|66.39|65.99|66.39|65.99|66.29|65.89|160
1711477500000|2024-03-26 18:25:00|66.38|65.98|66.4|66|66.42|66.02|66.36|65.96|116
1711477800000|2024-03-26 18:30:00|66.39|65.99|66.43|66.03|66.46|66.06|66.32|65.92|207
1711478100000|2024-03-26 18:35:00|66.44|66.04|66.44|66.04|66.59|66.19|66.44|66.04|211
1711478400000|2024-03-26 18:40:00|66.45|66.05|66.58|66.18|66.59|66.19|66.42|66.02|142
1711478700000|2024-03-26 18:45:00|66.57|66.17|66.63|66.23|66.71|66.31|66.57|66.17|79
1711479000000|2024-03-26 18:50:00|66.64|66.24|66.58|66.18|66.64|66.24|66.51|66.11|70
1711479300000|2024-03-26 18:55:00|66.57|66.17|66.28|65.88|66.58|66.18|66.28|65.88|59
1711479600000|2024-03-26 19:00:00|66.29|65.89|66.22|65.82|66.39|65.99|66.2|65.8|233
1711479900000|2024-03-26 19:05:00|66.2|65.8|65.89|65.49|66.23|65.83|65.84|65.44|342
1711480200000|2024-03-26 19:10:00|65.9|65.5|66.04|65.64|66.12|65.72|65.79|65.39|290
1711480500000|2024-03-26 19:15:00|66.05|65.65|65.98|65.58|66.08|65.68|65.9|65.5|235
1711480800000|2024-03-26 19:20:00|65.99|65.59|65.94|65.54|65.99|65.59|65.83|65.43|134
1711481100000|2024-03-26 19:25:00|65.93|65.53|66.07|65.67|66.2|65.8|65.89|65.49|201
1711481400000|2024-03-26 19:30:00|66.06|65.66|65.98|65.58|66.17|65.77|65.96|65.56|256
1711481700000|2024-03-26 19:35:00|65.97|65.57|66.17|65.77|66.18|65.78|65.97|65.57|181
1711482000000|2024-03-26 19:40:00|66.18|65.78|66.15|65.75|66.29|65.89|66.12|65.72|87
1711482300000|2024-03-26 19:45:00|66.14|65.74|66.25|65.85|66.28|65.88|66.06|65.66|101
1711482600000|2024-03-26 19:50:00|66.24|65.84|66.06|65.66|66.24|65.84|65.94|65.54|128
1711482900000|2024-03-26 19:55:00|66.05|65.65|65.94|65.54|66.12|65.72|65.91|65.51|152
1711483200000|2024-03-26 20:00:00|65.95|65.55|66.2|65.8|66.21|65.81|65.92|65.52|294
1711483500000|2024-03-26 20:05:00|66.19|65.79|66.26|65.86|66.26|65.86|66.14|65.74|103
1711483800000|2024-03-26 20:10:00|66.27|65.87|66.25|65.85|66.3|65.9|66.2|65.8|61
1711484100000|2024-03-26 20:15:00|66.26|65.86|66.35|65.95|66.39|65.99|66.2|65.8|69
1711484400000|2024-03-26 20:20:00|66.36|65.96|66.32|65.92|66.39|65.99|66.28|65.88|81
1711484700000|2024-03-26 20:25:00|66.33|65.93|66.4|66|66.41|66.01|66.32|65.92|54
1711485000000|2024-03-26 20:30:00|66.41|66.01|66.46|66.06|66.47|66.07|66.38|65.98|72
1711485300000|2024-03-26 20:35:00|66.45|66.05|66.47|66.07|66.52|66.12|66.41|66.01|51
1711485600000|2024-03-26 20:40:00|66.46|66.06|66.34|65.94|66.47|66.07|66.34|65.94|86
1711485900000|2024-03-26 20:45:00|66.33|65.93|66.24|65.84|66.37|65.97|66.21|65.81|247
1711486200000|2024-03-26 20:50:00|66.25|65.85|66.23|65.83|66.25|65.85|66.14|65.74|173
1711486500000|2024-03-26 20:55:00|66.24|65.84|66.34|65.94|66.38|65.98|66.2|65.8|136
1711486800000|2024-03-26 21:00:00|66.35|65.95|66.37|65.97|66.41|66.01|66.3|65.9|94
1711487100000|2024-03-26 21:05:00|66.38|65.98|66.3|65.9|66.39|65.99|66.22|65.82|107
1711487400000|2024-03-26 21:10:00|66.29|65.89|66.38|65.98|66.39|65.99|66.28|65.88|70
1711487700000|2024-03-26 21:15:00|66.37|65.97|66.45|66.05|66.45|66.05|66.31|65.91|89
1711488000000|2024-03-26 21:20:00|66.44|66.04|66.5|66.1|66.5|66.1|66.44|66.04|47
1711488300000|2024-03-26 21:25:00|66.49|66.09|66.67|66.27|66.67|66.27|66.45|66.05|61
1711488600000|2024-03-26 21:30:00|66.68|66.28|66.74|66.34|66.82|66.42|66.67|66.27|64
1711488900000|2024-03-26 21:35:00|66.73|66.33|66.8|66.4|66.8|66.4|66.69|66.29|50
1711489200000|2024-03-26 21:40:00|66.79|66.39|66.64|66.24|66.79|66.39|66.63|66.23|81
1711489500000|2024-03-26 21:45:00|66.63|66.23|66.63|66.23|66.67|66.27|66.62|66.22|47
1711489800000|2024-03-26 21:50:00|66.64|66.24|66.57|66.17|66.69|66.29|66.52|66.12|66
1711490100000|2024-03-26 21:55:00|66.58|66.18|66.67|66.27|66.71|66.31|66.54|66.14|77
1711490400000|2024-03-26 22:00:00|66.65|66.25|66.58|66.18|66.7|66.3|66.58|66.18|158
1711490700000|2024-03-26 22:05:00|66.57|66.17|66.54|66.14|66.66|66.26|66.52|66.12|237
1711491000000|2024-03-26 22:10:00|66.52|66.12|66.56|66.16|66.59|66.19|66.49|66.09|213
1711491300000|2024-03-26 22:15:00|66.54|66.14|66.41|66.01|66.55|66.15|66.38|65.98|215
1711491600000|2024-03-26 22:20:00|66.4|66|66.42|66.02|66.42|66.02|66.2|65.8|268
1711491900000|2024-03-26 22:25:00|66.43|66.03|66.49|66.09|66.57|66.17|66.43|66.03|180
1711492200000|2024-03-26 22:30:00|66.5|66.1|66.82|66.42|66.86|66.46|66.4|66|243
1711492500000|2024-03-26 22:35:00|66.81|66.41|66.66|66.26|66.84|66.44|66.64|66.24|126
1711492800000|2024-03-26 22:40:00|66.65|66.25|66.69|66.29|66.85|66.45|66.65|66.25|213
1711493100000|2024-03-26 22:45:00|66.68|66.28|66.82|66.42|66.89|66.49|66.67|66.27|164
1711493400000|2024-03-26 22:50:00|66.83|66.43|66.9|66.5|66.9|66.5|66.8|66.4|56
1711493700000|2024-03-26 22:55:00|66.92|66.52|66.96|66.56|66.98|66.58|66.9|66.5|62
1711494000000|2024-03-26 23:00:00|66.95|66.55|67|66.6|67|66.6|66.91|66.51|87
1711494300000|2024-03-26 23:05:00|66.99|66.59|66.98|66.58|67.02|66.62|66.95|66.55|154
1711494600000|2024-03-26 23:10:00|66.99|66.59|67.01|66.61|67.02|66.62|66.96|66.56|51
1711494900000|2024-03-26 23:15:00|67|66.6|66.93|66.53|67.01|66.61|66.89|66.49|108
1711495200000|2024-03-26 23:20:00|66.92|66.52|66.85|66.45|66.92|66.52|66.81|66.41|108
1711495500000|2024-03-26 23:25:00|66.84|66.44|66.78|66.38|66.87|66.47|66.77|66.37|66
1711495800000|2024-03-26 23:30:00|66.77|66.37|66.71|66.31|66.78|66.38|66.71|66.31|54
1711496100000|2024-03-26 23:35:00|66.72|66.32|66.76|66.36|66.79|66.39|66.71|66.31|128
1711496400000|2024-03-26 23:40:00|66.77|66.37|66.68|66.28|66.77|66.37|66.68|66.28|28
1711496700000|2024-03-26 23:45:00|66.67|66.27|66.65|66.25|66.74|66.34|66.64|66.24|77
1711497000000|2024-03-26 23:50:00|66.64|66.24|66.72|66.32|66.74|66.34|66.58|66.18|79
1711497300000|2024-03-26 23:55:00|66.71|66.31|66.7|66.3|66.75|66.35|66.66|66.26|62
1711497600000|2024-03-27 00:00:00|66.71|66.31|66.83|66.43|66.87|66.47|66.69|66.29|86
1711497900000|2024-03-27 00:05:00|66.85|66.45|66.61|66.21|66.85|66.45|66.59|66.19|93
1711498200000|2024-03-27 00:10:00|66.6|66.2|66.49|66.09|66.6|66.2|66.37|65.97|131
1711498500000|2024-03-27 00:15:00|66.47|66.07|66.58|66.18|66.58|66.18|66.44|66.04|119
1711498800000|2024-03-27 00:20:00|66.57|66.17|66.61|66.21|66.78|66.38|66.55|66.15|216
1711499100000|2024-03-27 00:25:00|66.6|66.2|66.78|66.38|66.82|66.42|66.58|66.18|186
1711499400000|2024-03-27 00:30:00|66.79|66.39|66.93|66.53|66.95|66.55|66.68|66.28|274
1711499700000|2024-03-27 00:35:00|66.92|66.52|67.11|66.71|67.12|66.72|66.92|66.52|212
1711500000000|2024-03-27 00:40:00|67.12|66.72|67.11|66.71|67.16|66.76|67.05|66.65|274
1711500300000|2024-03-27 00:45:00|67.09|66.69|66.98|66.58|67.09|66.69|66.91|66.51|272
1711500600000|2024-03-27 00:50:00|66.99|66.59|67.07|66.67|67.1|66.7|66.94|66.54|111
1711500900000|2024-03-27 00:55:00|67.06|66.66|67.16|66.76|67.17|66.77|66.96|66.56|85
1711501200000|2024-03-27 01:00:00|67.17|66.77|67.08|66.68|67.18|66.78|67|66.6|57
1711501500000|2024-03-27 01:05:00|67.09|66.69|67.15|66.75|67.15|66.75|67.01|66.61|45
1711501800000|2024-03-27 01:10:00|67.14|66.74|67.25|66.85|67.26|66.86|67.12|66.72|135
1711502100000|2024-03-27 01:15:00|67.24|66.84|67.15|66.75|67.29|66.89|67.15|66.75|171
1711502400000|2024-03-27 01:20:00|67.14|66.74|67.1|66.7|67.19|66.79|67.08|66.68|134
1711502700000|2024-03-27 01:25:00|67.09|66.69|67.01|66.61|67.12|66.72|67.01|66.61|126
1711503000000|2024-03-27 01:30:00|67.02|66.62|67.09|66.69|67.11|66.71|67.02|66.62|122
1711503300000|2024-03-27 01:35:00|67.08|66.68|67.15|66.75|67.23|66.83|67.07|66.67|152
1711503600000|2024-03-27 01:40:00|67.16|66.76|67.14|66.74|67.22|66.82|67.11|66.71|134
1711503900000|2024-03-27 01:45:00|67.13|66.73|66.97|66.57|67.15|66.75|66.93|66.53|195
1711504200000|2024-03-27 01:50:00|66.96|66.56|66.94|66.54|66.96|66.56|66.86|66.46|164
1711504500000|2024-03-27 01:55:00|66.93|66.53|66.93|66.53|67|66.6|66.81|66.41|236
1711504800000|2024-03-27 02:00:00|66.92|66.52|66.81|66.41|66.98|66.58|66.78|66.38|156
1711505100000|2024-03-27 02:05:00|66.82|66.42|66.73|66.33|66.82|66.42|66.65|66.25|195
1711505400000|2024-03-27 02:10:00|66.74|66.34|66.74|66.34|66.78|66.38|66.7|66.3|93
1711505700000|2024-03-27 02:15:00|66.73|66.33|66.74|66.34|66.8|66.4|66.69|66.29|116
1711506000000|2024-03-27 02:20:00|66.73|66.33|66.78|66.38|66.8|66.4|66.7|66.3|99
1711506300000|2024-03-27 02:25:00|66.77|66.37|66.78|66.38|66.85|66.45|66.75|66.35|171
1711506600000|2024-03-27 02:30:00|66.79|66.39|66.85|66.45|66.89|66.49|66.73|66.33|119
1711506900000|2024-03-27 02:35:00|66.86|66.46|66.74|66.34|66.88|66.48|66.74|66.34|118
1711507200000|2024-03-27 02:40:00|66.73|66.33|66.74|66.34|66.81|66.41|66.73|66.33|118
1711507500000|2024-03-27 02:45:00|66.73|66.33|66.78|66.38|66.82|66.42|66.64|66.24|198
1711507800000|2024-03-27 02:50:00|66.79|66.39|66.81|66.41|66.89|66.49|66.76|66.36|134
1711508100000|2024-03-27 02:55:00|66.82|66.42|66.89|66.49|66.9|66.5|66.78|66.38|108
1711508400000|2024-03-27 03:00:00|66.9|66.5|66.81|66.41|66.93|66.53|66.75|66.35|197
1711508700000|2024-03-27 03:05:00|66.82|66.42|66.75|66.35|66.9|66.5|66.74|66.34|151
1711509000000|2024-03-27 03:10:00|66.76|66.36|66.59|66.19|66.79|66.39|66.58|66.18|190
1711509300000|2024-03-27 03:15:00|66.6|66.2|66.59|66.19|66.69|66.29|66.53|66.13|248
1711509600000|2024-03-27 03:20:00|66.58|66.18|66.71|66.31|66.72|66.32|66.51|66.11|170
1711509900000|2024-03-27 03:25:00|66.72|66.32|66.82|66.42|66.84|66.44|66.69|66.29|151
1711510200000|2024-03-27 03:30:00|66.81|66.41|66.66|66.26|66.81|66.41|66.66|66.26|54
1711510500000|2024-03-27 03:35:00|66.67|66.27|66.53|66.13|66.67|66.27|66.52|66.12|123
1711510800000|2024-03-27 03:40:00|66.52|66.12|66.37|65.97|66.54|66.14|66.35|65.95|142
1711511100000|2024-03-27 03:45:00|66.38|65.98|66.5|66.1|66.5|66.1|66.35|65.95|125
1711511400000|2024-03-27 03:50:00|66.49|66.09|66.43|66.03|66.5|66.1|66.35|65.95|165
1711511700000|2024-03-27 03:55:00|66.42|66.02|66.47|66.07|66.48|66.08|66.39|65.99|195
1711512000000|2024-03-27 04:00:00|66.46|66.06|66.45|66.05|66.59|66.19|66.44|66.04|107
1711512300000|2024-03-27 04:05:00|66.44|66.04|66.54|66.14|66.59|66.19|66.41|66.01|97
1711512600000|2024-03-27 04:10:00|66.55|66.15|66.48|66.08|66.55|66.15|66.45|66.05|145
1711512900000|2024-03-27 04:15:00|66.47|66.07|66.49|66.09|66.54|66.14|66.43|66.03|127
1711513200000|2024-03-27 04:20:00|66.48|66.08|66.48|66.08|66.52|66.12|66.43|66.03|78
1711513500000|2024-03-27 04:25:00|66.49|66.09|66.52|66.12|66.54|66.14|66.43|66.03|95
1711513800000|2024-03-27 04:30:00|66.51|66.11|66.46|66.06|66.56|66.16|66.46|66.06|164
1711514100000|2024-03-27 04:35:00|66.47|66.07|66.43|66.03|66.49|66.09|66.37|65.97|172
1711514400000|2024-03-27 04:40:00|66.44|66.04|66.38|65.98|66.44|66.04|66.36|65.96|46
1711514700000|2024-03-27 04:45:00|66.37|65.97|66.31|65.91|66.39|65.99|66.31|65.91|139
1711515000000|2024-03-27 04:50:00|66.3|65.9|66.29|65.89|66.3|65.9|66.12|65.72|202
1711515300000|2024-03-27 04:55:00|66.28|65.88|66.29|65.89|66.31|65.91|66.21|65.81|128
1711515600000|2024-03-27 05:00:00|66.3|65.9|66.36|65.96|66.36|65.96|66.28|65.88|56
1711515900000|2024-03-27 05:05:00|66.35|65.95|66.33|65.93|66.36|65.96|66.26|65.86|49
1711516200000|2024-03-27 05:10:00|66.36|65.96|66.44|66.04|66.48|66.08|66.36|65.96|121
1711516500000|2024-03-27 05:15:00|66.45|66.05|66.38|65.98|66.5|66.1|66.36|65.96|90
1711516800000|2024-03-27 05:20:00|66.37|65.97|66.41|66.01|66.43|66.03|66.32|65.92|72
1711517100000|2024-03-27 05:25:00|66.4|66|66.3|65.9|66.4|66|66.28|65.88|47
1711517400000|2024-03-27 05:30:00|66.29|65.89|66.17|65.77|66.3|65.9|66.17|65.77|136
1711517700000|2024-03-27 05:35:00|66.18|65.78|66.27|65.87|66.29|65.89|66.18|65.78|106
1711518000000|2024-03-27 05:40:00|66.28|65.88|66.29|65.89|66.38|65.98|66.28|65.88|141
1711518300000|2024-03-27 05:45:00|66.28|65.88|66.26|65.86|66.31|65.91|66.24|65.84|207
1711518600000|2024-03-27 05:50:00|66.27|65.87|66.24|65.84|66.3|65.9|66.23|65.83|152
1711518900000|2024-03-27 05:55:00|66.23|65.83|66.34|65.94|66.38|65.98|66.23|65.83|85
1711519200000|2024-03-27 06:00:00|66.31|65.91|66.3|65.9|66.34|65.94|66.25|65.85|139
1711519500000|2024-03-27 06:05:00|66.29|65.89|66.35|65.95|66.35|65.95|66.28|65.88|38
1711519800000|2024-03-27 06:10:00|66.34|65.94|66.2|65.8|66.38|65.98|66.2|65.8|142
1711520100000|2024-03-27 06:15:00|66.21|65.81|66.16|65.76|66.21|65.81|66.01|65.61|147
1711520400000|2024-03-27 06:20:00|66.17|65.77|66.02|65.62|66.21|65.81|66.01|65.61|104
1711520700000|2024-03-27 06:25:00|66.01|65.61|66.03|65.63|66.11|65.71|66.01|65.61|94
1711521000000|2024-03-27 06:30:00|66.04|65.64|65.94|65.54|66.05|65.65|65.94|65.54|87
1711521300000|2024-03-27 06:35:00|65.95|65.55|65.93|65.53|66.03|65.63|65.93|65.53|85
1711521600000|2024-03-27 06:40:00|65.94|65.54|65.82|65.42|65.94|65.54|65.77|65.37|109
1711521900000|2024-03-27 06:45:00|65.84|65.44|65.82|65.42|65.84|65.44|65.8|65.4|23
1711522200000|2024-03-27 06:50:00|65.81|65.41|65.85|65.45|65.89|65.49|65.8|65.4|29
1711522500000|2024-03-27 06:55:00|65.87|65.47|65.92|65.52|65.97|65.57|65.87|65.47|81
1711522800000|2024-03-27 07:00:00|65.93|65.53|65.9|65.5|65.95|65.55|65.86|65.46|79
1711523100000|2024-03-27 07:05:00|65.91|65.51|65.79|65.39|65.92|65.52|65.79|65.39|132
1711523400000|2024-03-27 07:10:00|65.8|65.4|65.64|65.24|65.83|65.43|65.61|65.21|84
1711523700000|2024-03-27 07:15:00|65.65|65.25|65.49|65.09|65.67|65.27|65.49|65.09|147
1711524000000|2024-03-27 07:20:00|65.47|65.07|65.43|65.03|65.5|65.1|65.43|65.03|100
1711524300000|2024-03-27 07:25:00|65.42|65.02|65.23|64.83|65.45|65.05|65.2|64.8|132
1711524600000|2024-03-27 07:30:00|65.22|64.82|65.29|64.89|65.45|65.05|65.22|64.82|60
1711524900000|2024-03-27 07:35:00|65.3|64.9|65.32|64.92|65.35|64.95|65.1|64.7|266
1711525200000|2024-03-27 07:40:00|65.33|64.93|65.24|64.84|65.38|64.98|65.21|64.81|137
1711525500000|2024-03-27 07:45:00|65.25|64.85|65.1|64.7|65.26|64.86|65.05|64.65|223
1711525800000|2024-03-27 07:50:00|65.12|64.72|64.96|64.56|65.13|64.73|64.88|64.48|226
1711526100000|2024-03-27 07:55:00|64.95|64.55|65.05|64.65|65.08|64.68|64.89|64.49|126
1711526400000|2024-03-27 08:00:00|65.06|64.66|65.19|64.79|65.22|64.82|65.05|64.65|147
1711526700000|2024-03-27 08:05:00|65.2|64.8|65.23|64.83|65.26|64.86|65.1|64.7|168
1711527000000|2024-03-27 08:10:00|65.24|64.84|65.27|64.87|65.3|64.9|65.22|64.82|162
1711527300000|2024-03-27 08:15:00|65.28|64.88|65.3|64.9|65.34|64.94|65.14|64.74|144
1711527600000|2024-03-27 08:20:00|65.29|64.89|65.25|64.85|65.32|64.92|65.19|64.79|106
1711527900000|2024-03-27 08:25:00|65.24|64.84|65.12|64.72|65.25|64.85|65.12|64.72|111
1711528200000|2024-03-27 08:30:00|65.11|64.71|65.05|64.65|65.17|64.77|64.99|64.59|103
1711528500000|2024-03-27 08:35:00|65.04|64.64|64.98|64.58|65.08|64.68|64.96|64.56|98
1711528800000|2024-03-27 08:40:00|64.96|64.56|64.92|64.52|65.01|64.61|64.91|64.51|154
1711529100000|2024-03-27 08:45:00|64.91|64.51|65.08|64.68|65.08|64.68|64.9|64.5|234
1711529400000|2024-03-27 08:50:00|65.07|64.67|64.7|64.3|65.09|64.69|64.65|64.25|297
1711529700000|2024-03-27 08:55:00|64.69|64.29|64.57|64.17|64.69|64.29|64.47|64.07|153
1711530000000|2024-03-27 09:00:00|64.58|64.18|64.31|63.91|64.66|64.26|64.31|63.91|209
1711530300000|2024-03-27 09:05:00|64.29|63.89|64.47|64.07|64.54|64.14|64.16|63.76|156
1711530600000|2024-03-27 09:10:00|64.48|64.08|64.44|64.04|64.6|64.2|64.4|64|175
1711530900000|2024-03-27 09:15:00|64.45|64.05|64.65|64.25|64.69|64.29|64.21|63.81|280
1711531200000|2024-03-27 09:20:00|64.66|64.26|64.81|64.41|64.82|64.42|64.65|64.25|101
1711531500000|2024-03-27 09:25:00|64.82|64.42|64.85|64.45|64.86|64.46|64.72|64.32|66
1711531800000|2024-03-27 09:30:00|64.84|64.44|64.78|64.38|64.91|64.51|64.71|64.31|150
1711532100000|2024-03-27 09:35:00|64.77|64.37|64.95|64.55|65.04|64.64|64.75|64.35|144
1711532400000|2024-03-27 09:40:00|64.94|64.54|64.91|64.51|65.01|64.61|64.91|64.51|54
1711532700000|2024-03-27 09:45:00|64.9|64.5|65.07|64.67|65.09|64.69|64.8|64.4|91
1711533000000|2024-03-27 09:50:00|65.08|64.68|65.1|64.7|65.12|64.72|65.01|64.61|59
1711533300000|2024-03-27 09:55:00|65.11|64.71|65.19|64.79|65.23|64.83|65.11|64.71|61
1711533600000|2024-03-27 10:00:00|65.18|64.78|65.17|64.77|65.23|64.83|65.03|64.63|76
1711533900000|2024-03-27 10:05:00|65.18|64.78|65.11|64.71|65.21|64.81|65.02|64.62|160
1711534200000|2024-03-27 10:10:00|65.12|64.72|65.24|64.84|65.25|64.85|65.08|64.68|195
1711534500000|2024-03-27 10:15:00|65.23|64.83|65.2|64.8|65.25|64.85|65.05|64.65|244
1711534800000|2024-03-27 10:20:00|65.19|64.79|65.28|64.88|65.37|64.97|65.07|64.67|484
1711535100000|2024-03-27 10:25:00|65.27|64.87|65.38|64.98|65.39|64.99|65.24|64.84|243
1711535400000|2024-03-27 10:30:00|65.39|64.99|65.32|64.92|65.41|65.01|65.32|64.92|160
1711535700000|2024-03-27 10:35:00|65.31|64.91|65.23|64.83|65.43|65.03|65.22|64.82|253
1711536000000|2024-03-27 10:40:00|65.22|64.82|65.18|64.78|65.27|64.87|65.12|64.72|156
1711536300000|2024-03-27 10:45:00|65.17|64.77|65.12|64.72|65.18|64.78|65|64.6|166
1711536600000|2024-03-27 10:50:00|65.13|64.73|65.24|64.84|65.31|64.91|65.02|64.62|214
1711536900000|2024-03-27 10:55:00|65.25|64.85|65.15|64.75|65.29|64.89|65.15|64.75|127
1711537200000|2024-03-27 11:00:00|65.16|64.76|65.14|64.74|65.21|64.81|65.04|64.64|125
1711537500000|2024-03-27 11:05:00|65.13|64.73|65.18|64.78|65.24|64.84|65.12|64.72|135
1711537800000|2024-03-27 11:10:00|65.17|64.77|65.37|64.97|65.42|65.02|65.17|64.77|91
1711538100000|2024-03-27 11:15:00|65.36|64.96|65.31|64.91|65.39|64.99|65.28|64.88|117
1711538400000|2024-03-27 11:20:00|65.32|64.92|65.28|64.88|65.35|64.95|65.2|64.8|120
1711538700000|2024-03-27 11:25:00|65.27|64.87|65.38|64.98|65.38|64.98|65.24|64.84|46
1711539000000|2024-03-27 11:30:00|65.39|64.99|65.44|65.04|65.44|65.04|65.26|64.86|65
1711539300000|2024-03-27 11:35:00|65.45|65.05|65.61|65.21|65.62|65.22|65.42|65.02|122
1711539600000|2024-03-27 11:40:00|65.62|65.22|65.6|65.2|65.63|65.23|65.56|65.16|125
1711539900000|2024-03-27 11:45:00|65.61|65.21|65.69|65.29|65.73|65.33|65.56|65.16|155
1711540200000|2024-03-27 11:50:00|65.7|65.3|65.69|65.29|65.72|65.32|65.59|65.19|191
1711540500000|2024-03-27 11:55:00|65.71|65.31|65.92|65.52|65.92|65.52|65.7|65.3|133
1711540800000|2024-03-27 12:00:00|65.95|65.55|66.03|65.63|66.06|65.66|65.88|65.48|229
1711541100000|2024-03-27 12:05:00|66.06|65.66|66.1|65.7|66.15|65.75|66.01|65.61|172
1711541400000|2024-03-27 12:10:00|66.15|65.75|66.09|65.69|66.35|65.95|66.09|65.69|277
1711541700000|2024-03-27 12:15:00|66.08|65.68|65.96|65.56|66.11|65.71|65.92|65.52|332
1711542000000|2024-03-27 12:20:00|65.98|65.58|65.99|65.59|66.04|65.64|65.93|65.53|125
1711542300000|2024-03-27 12:25:00|65.98|65.58|65.96|65.56|66.19|65.79|65.96|65.56|206
1711542600000|2024-03-27 12:30:00|65.97|65.57|65.87|65.47|66.02|65.62|65.8|65.4|185
1711542900000|2024-03-27 12:35:00|65.86|65.46|65.49|65.09|65.88|65.48|65.49|65.09|193
1711543200000|2024-03-27 12:40:00|65.45|65.05|65.46|65.06|65.58|65.18|65.41|65.01|355
1711543500000|2024-03-27 12:45:00|65.45|65.05|65.47|65.07|65.58|65.18|65.37|64.97|353
1711543800000|2024-03-27 12:50:00|65.48|65.08|65.57|65.17|65.57|65.17|65.37|64.97|257
1711544100000|2024-03-27 12:55:00|65.56|65.16|65.53|65.13|65.67|65.27|65.52|65.12|208
1711544400000|2024-03-27 13:00:00|65.54|65.14|66.01|65.61|66.03|65.63|65.49|65.09|397
1711544700000|2024-03-27 13:05:00|66.03|65.63|66.4|66|66.59|66.19|65.97|65.57|414
1711545000000|2024-03-27 13:10:00|66.39|65.99|66.54|66.14|66.62|66.22|66.39|65.99|482
1711545300000|2024-03-27 13:15:00|66.55|66.15|66.32|65.92|66.74|66.34|66.29|65.89|421
1711545600000|2024-03-27 13:20:00|66.31|65.91|66.57|66.17|66.71|66.31|66.31|65.91|412
1711545900000|2024-03-27 13:25:00|66.58|66.18|66.65|66.25|66.71|66.31|66.45|66.05|470
1711546200000|2024-03-27 13:30:00|66.64|66.24|66.32|65.92|66.74|66.34|66.31|65.91|396
1711546500000|2024-03-27 13:35:00|66.31|65.91|65.71|65.31|66.32|65.92|65.69|65.29|460
1711546800000|2024-03-27 13:40:00|65.67|65.27|65.35|64.95|65.68|65.28|65.21|64.81|511
1711547100000|2024-03-27 13:45:00|65.34|64.94|65.32|64.92|65.35|64.95|64.64|64.24|574
1711547400000|2024-03-27 13:50:00|65.33|64.93|65.17|64.77|65.59|65.19|65.17|64.77|485
1711547700000|2024-03-27 13:55:00|65.19|64.79|65.06|64.66|65.34|64.94|65.01|64.61|545
1711548000000|2024-03-27 14:00:00|65.07|64.67|64.39|63.99|65.19|64.79|64.22|63.82|602
1711548300000|2024-03-27 14:05:00|64.38|63.98|64.27|63.87|64.65|64.25|64.07|63.67|589
1711548600000|2024-03-27 14:10:00|64.28|63.88|64.12|63.72|64.33|63.93|63.51|63.11|644
1711548900000|2024-03-27 14:15:00|64.14|63.74|64.64|64.24|64.76|64.36|63.93|63.53|540
1711549200000|2024-03-27 14:20:00|64.65|64.25|64.82|64.42|65.14|64.74|64.59|64.19|615
1711549500000|2024-03-27 14:25:00|64.84|64.44|64.53|64.13|64.92|64.52|64.48|64.08|499
1711549800000|2024-03-27 14:30:00|64.54|64.14|64.52|64.12|64.85|64.45|64.28|63.88|560
1711550100000|2024-03-27 14:35:00|64.53|64.13|64.73|64.33|64.8|64.4|64.5|64.1|518
1711550400000|2024-03-27 14:40:00|64.72|64.32|64.72|64.32|64.84|64.44|64.59|64.19|486
1711550700000|2024-03-27 14:45:00|64.71|64.31|64.45|64.05|64.8|64.4|64.41|64.01|439
1711551000000|2024-03-27 14:50:00|64.44|64.04|64.53|64.13|64.62|64.22|64.38|63.98|458
1711551300000|2024-03-27 14:55:00|64.54|64.14|64.69|64.29|64.72|64.32|64.52|64.12|403
1711551600000|2024-03-27 15:00:00|64.7|64.3|64.46|64.06|64.74|64.34|64.42|64.02|383
1711551900000|2024-03-27 15:05:00|64.47|64.07|64.35|63.95|64.61|64.21|64.34|63.94|362
1711552200000|2024-03-27 15:10:00|64.36|63.96|64.51|64.11|64.54|64.14|64.04|63.64|455
1711552500000|2024-03-27 15:15:00|64.5|64.1|64.12|63.72|64.52|64.12|64.05|63.65|579
1711552800000|2024-03-27 15:20:00|64.13|63.73|64.1|63.7|64.25|63.85|64.05|63.65|470
1711553100000|2024-03-27 15:25:00|64.09|63.69|64.19|63.79|64.25|63.85|63.97|63.57|402
1711553400000|2024-03-27 15:30:00|64.18|63.78|64.19|63.79|64.26|63.86|64.03|63.63|468
1711553700000|2024-03-27 15:35:00|64.2|63.8|64.26|63.86|64.32|63.92|64.13|63.73|429
1711554000000|2024-03-27 15:40:00|64.25|63.85|63.98|63.58|64.3|63.9|63.98|63.58|405
1711554300000|2024-03-27 15:45:00|63.97|63.57|63.84|63.44|64|63.6|63.84|63.44|350
1711554600000|2024-03-27 15:50:00|63.83|63.43|63.77|63.37|63.85|63.45|63.67|63.27|274
1711554900000|2024-03-27 15:55:00|63.76|63.36|63.57|63.17|63.84|63.44|63.57|63.17|354
1711555200000|2024-03-27 16:00:00|63.58|63.18|63.9|63.5|63.91|63.51|63.52|63.12|273
1711555500000|2024-03-27 16:05:00|63.89|63.49|63.85|63.45|64.01|63.61|63.71|63.31|285
1711555800000|2024-03-27 16:10:00|63.87|63.47|63.34|62.94|63.87|63.47|63.25|62.85|392
1711556100000|2024-03-27 16:15:00|63.33|62.93|63.64|63.24|63.7|63.3|63.23|62.83|412
1711556400000|2024-03-27 16:20:00|63.67|63.27|63.82|63.42|63.83|63.43|63.67|63.27|371
1711556700000|2024-03-27 16:25:00|63.83|63.43|63.93|63.53|63.97|63.57|63.68|63.28|268
1711557000000|2024-03-27 16:30:00|63.92|63.52|63.95|63.55|64.03|63.63|63.85|63.45|302
1711557300000|2024-03-27 16:35:00|63.94|63.54|63.9|63.5|64.02|63.62|63.75|63.35|321
1711557600000|2024-03-27 16:40:00|63.91|63.51|63.94|63.54|63.95|63.55|63.83|63.43|262
1711557900000|2024-03-27 16:45:00|63.95|63.55|63.9|63.5|63.97|63.57|63.8|63.4|227
1711558200000|2024-03-27 16:50:00|63.89|63.49|63.93|63.53|63.98|63.58|63.8|63.4|269
1711558500000|2024-03-27 16:55:00|63.94|63.54|64.09|63.69|64.11|63.71|63.93|63.53|127
1711558800000|2024-03-27 17:00:00|64.08|63.68|64.18|63.78|64.33|63.93|64.04|63.64|196
1711559100000|2024-03-27 17:05:00|64.19|63.79|64.09|63.69|64.24|63.84|64.05|63.65|323
1711559400000|2024-03-27 17:10:00|64.1|63.7|64.31|63.91|64.31|63.91|64.09|63.69|246
1711559700000|2024-03-27 17:15:00|64.3|63.9|64.32|63.92|64.32|63.92|64.18|63.78|248
1711560000000|2024-03-27 17:20:00|64.31|63.91|64.2|63.8|64.34|63.94|64.2|63.8|237
1711560300000|2024-03-27 17:25:00|64.21|63.81|64.24|63.84|64.26|63.86|64.15|63.75|210
1711560600000|2024-03-27 17:30:00|64.25|63.85|64.32|63.92|64.36|63.96|64.16|63.76|186
1711560900000|2024-03-27 17:35:00|64.33|63.93|64.23|63.83|64.35|63.95|64.21|63.81|153
1711561200000|2024-03-27 17:40:00|64.22|63.82|64.28|63.88|64.35|63.95|64.22|63.82|179
1711561500000|2024-03-27 17:45:00|64.27|63.87|64.24|63.84|64.32|63.92|64.22|63.82|50
1711561800000|2024-03-27 17:50:00|64.23|63.83|64.15|63.75|64.24|63.84|64.09|63.69|205
1711562100000|2024-03-27 17:55:00|64.14|63.74|64.04|63.64|64.14|63.74|63.85|63.45|105
1711562400000|2024-03-27 18:00:00|64.05|63.65|64.03|63.63|64.19|63.79|63.94|63.54|324
1711562700000|2024-03-27 18:05:00|64.04|63.64|63.82|63.42|64.05|63.65|63.81|63.41|267
1711563000000|2024-03-27 18:10:00|63.81|63.41|63.83|63.43|63.9|63.5|63.67|63.27|285
1711563300000|2024-03-27 18:15:00|63.84|63.44|63.85|63.45|64|63.6|63.81|63.41|142
1711563600000|2024-03-27 18:20:00|63.86|63.46|63.88|63.48|63.93|63.53|63.69|63.29|244
1711563900000|2024-03-27 18:25:00|63.89|63.49|63.87|63.47|63.94|63.54|63.84|63.44|221
1711564200000|2024-03-27 18:30:00|63.86|63.46|63.99|63.59|63.99|63.59|63.78|63.38|237
1711564500000|2024-03-27 18:35:00|63.98|63.58|64.05|63.65|64.15|63.75|63.98|63.58|246
1711564800000|2024-03-27 18:40:00|64.06|63.66|64.13|63.73|64.13|63.73|63.92|63.52|285
1711565100000|2024-03-27 18:45:00|64.12|63.72|64.12|63.72|64.23|63.83|64.06|63.66|247
1711565400000|2024-03-27 18:50:00|64.13|63.73|63.95|63.55|64.21|63.81|63.94|63.54|230
1711565700000|2024-03-27 18:55:00|63.94|63.54|63.78|63.38|63.96|63.56|63.71|63.31|252
1711566000000|2024-03-27 19:00:00|63.79|63.39|64.1|63.7|64.15|63.75|63.79|63.39|214
1711566300000|2024-03-27 19:05:00|64.09|63.69|64.15|63.75|64.19|63.79|64.06|63.66|178
1711566600000|2024-03-27 19:10:00|64.14|63.74|64.5|64.1|64.54|64.14|64.03|63.63|197
1711566900000|2024-03-27 19:15:00|64.49|64.09|64.49|64.09|64.5|64.1|64.34|63.94|306
1711567200000|2024-03-27 19:20:00|64.5|64.1|64.59|64.19|64.59|64.19|64.49|64.09|116
1711567500000|2024-03-27 19:25:00|64.58|64.18|64.53|64.13|64.6|64.2|64.51|64.11|131
1711567800000|2024-03-27 19:30:00|64.52|64.12|64.37|63.97|64.55|64.15|64.34|63.94|175
1711568100000|2024-03-27 19:35:00|64.36|63.96|64.32|63.92|64.48|64.08|64.22|63.82|280
1711568400000|2024-03-27 19:40:00|64.33|63.93|64.27|63.87|64.34|63.94|64.21|63.81|225
1711568700000|2024-03-27 19:45:00|64.26|63.86|64.64|64.24|64.68|64.28|64.24|63.84|209
1711569000000|2024-03-27 19:50:00|64.65|64.25|64.75|64.35|64.75|64.35|64.62|64.22|172
1711569300000|2024-03-27 19:55:00|64.74|64.34|64.72|64.32|64.78|64.38|64.7|64.3|118
1711569600000|2024-03-27 20:00:00|64.71|64.31|64.76|64.36|64.8|64.4|64.68|64.28|152
1711569900000|2024-03-27 20:05:00|64.75|64.35|64.94|64.54|64.97|64.57|64.75|64.35|200
1711570200000|2024-03-27 20:10:00|64.95|64.55|64.95|64.55|64.97|64.57|64.91|64.51|120
1711570500000|2024-03-27 20:15:00|64.94|64.54|64.94|64.54|64.95|64.55|64.88|64.48|114
1711570800000|2024-03-27 20:20:00|64.95|64.55|65.01|64.61|65.03|64.63|64.92|64.52|268
1711571100000|2024-03-27 20:25:00|65.02|64.62|64.88|64.48|65.07|64.67|64.74|64.34|299
1711571400000|2024-03-27 20:30:00|64.87|64.47|64.97|64.57|65.12|64.72|64.82|64.42|170
1711571700000|2024-03-27 20:35:00|64.96|64.56|65.08|64.68|65.11|64.71|64.86|64.46|184
1711572000000|2024-03-27 20:40:00|65.06|64.66|65.16|64.76|65.31|64.91|65.06|64.66|137
1711572300000|2024-03-27 20:45:00|65.25|64.85|65.22|64.82|65.42|65.02|65.15|64.75|29
1711572600000|2024-03-27 20:50:00|65.23|64.83|65.72|65.32|65.72|65.32|65.23|64.83|14
1711572900000|2024-03-27 20:55:00|65.71|65.31|65.55|65.15|65.71|65.31|65.49|65.09|52
1711573200000|2024-03-27 21:00:00|65.5|65.1|65.47|65.07|65.5|65.1|65.3|64.9|148
1711573500000|2024-03-27 21:05:00|65.46|65.06|65.53|65.13|65.62|65.22|65.46|65.06|125
1711573800000|2024-03-27 21:10:00|65.52|65.12|65.68|65.28|65.75|65.35|65.5|65.1|112
1711574100000|2024-03-27 21:15:00|65.67|65.27|65.82|65.42|65.83|65.43|65.65|65.25|95
1711574400000|2024-03-27 21:20:00|65.81|65.41|65.97|65.57|65.97|65.57|65.81|65.41|88
1711574700000|2024-03-27 21:25:00|65.96|65.56|66.11|65.71|66.18|65.78|65.96|65.56|134
1711575000000|2024-03-27 21:30:00|66.1|65.7|65.75|65.35|66.11|65.71|65.75|65.35|96
1711575300000|2024-03-27 21:35:00|65.74|65.34|65.73|65.33|65.75|65.35|65.63|65.23|143
1711575600000|2024-03-27 21:40:00|65.72|65.32|65.61|65.21|65.72|65.32|65.6|65.2|38
1711575900000|2024-03-27 21:45:00|65.6|65.2|65.46|65.06|65.63|65.23|65.46|65.06|58
1711576200000|2024-03-27 21:50:00|65.47|65.07|65.41|65.01|65.5|65.1|65.41|65.01|53
1711576500000|2024-03-27 21:55:00|65.4|65|65.14|64.74|65.41|65.01|65.1|64.7|67
1711576800000|2024-03-27 22:00:00|65.13|64.73|65.16|64.76|65.16|64.76|65.13|64.73|3
1711577100000|2024-03-27 22:05:00|65.19|64.79|65.39|64.99|65.45|65.05|65.19|64.79|44
1711577400000|2024-03-27 22:10:00|65.38|64.98|65.38|64.98|65.4|65|65.3|64.9|111
1711577700000|2024-03-27 22:15:00|65.36|64.96|65.13|64.73|65.37|64.97|65.13|64.73|112
1711578000000|2024-03-27 22:20:00|65.14|64.74|65.26|64.86|65.32|64.92|65.14|64.74|166
1711578300000|2024-03-27 22:25:00|65.27|64.87|65.21|64.81|65.36|64.96|65.21|64.81|201
1711578600000|2024-03-27 22:30:00|65.22|64.82|65.3|64.9|65.3|64.9|65.19|64.79|223
1711578900000|2024-03-27 22:35:00|65.29|64.89|65.28|64.88|65.35|64.95|65.28|64.88|34
1711579200000|2024-03-27 22:40:00|65.27|64.87|65.27|64.87|65.31|64.91|65.21|64.81|36
1711579500000|2024-03-27 22:45:00|65.26|64.86|65.34|64.94|65.36|64.96|65.22|64.82|71
1711579800000|2024-03-27 22:50:00|65.33|64.93|65.12|64.72|65.33|64.93|65.12|64.72|52
1711580100000|2024-03-27 22:55:00|65.13|64.73|65.26|64.86|65.28|64.88|65.12|64.72|95
1711580400000|2024-03-27 23:00:00|65.27|64.87|65.09|64.69|65.29|64.89|65.08|64.68|211
1711580700000|2024-03-27 23:05:00|65.08|64.68|65.11|64.71|65.13|64.73|65.01|64.61|174
1711581000000|2024-03-27 23:10:00|65.12|64.72|64.96|64.56|65.16|64.76|64.92|64.52|181
1711581300000|2024-03-27 23:15:00|64.95|64.55|64.94|64.54|64.98|64.58|64.92|64.52|205
1711581600000|2024-03-27 23:20:00|64.96|64.56|64.92|64.52|64.96|64.56|64.87|64.47|187
1711581900000|2024-03-27 23:25:00|64.91|64.51|64.85|64.45|64.96|64.56|64.84|64.44|39
1711582200000|2024-03-27 23:30:00|64.86|64.46|64.75|64.35|64.86|64.46|64.74|64.34|35
1711582500000|2024-03-27 23:35:00|64.74|64.34|64.75|64.35|64.91|64.51|64.74|64.34|106
1711582800000|2024-03-27 23:40:00|64.74|64.34|64.81|64.41|64.86|64.46|64.74|64.34|128
1711583100000|2024-03-27 23:45:00|64.8|64.4|64.95|64.55|64.96|64.56|64.77|64.37|148
1711583400000|2024-03-27 23:50:00|64.94|64.54|65.06|64.66|65.06|64.66|64.9|64.5|155
1711583700000|2024-03-27 23:55:00|65.05|64.65|64.99|64.59|65.14|64.74|64.97|64.57|199
1711584000000|2024-03-28 00:00:00|65|64.6|64.89|64.49|65|64.6|64.84|64.44|246
1711584300000|2024-03-28 00:05:00|64.88|64.48|65.08|64.68|65.09|64.69|64.87|64.47|178
1711584600000|2024-03-28 00:10:00|65.09|64.69|64.98|64.58|65.12|64.72|64.93|64.53|133
1711584900000|2024-03-28 00:15:00|64.97|64.57|65.33|64.93|65.4|65|64.92|64.52|101
1711585200000|2024-03-28 00:20:00|65.31|64.91|65.3|64.9|65.5|65.1|65.29|64.89|177
1711585500000|2024-03-28 00:25:00|65.31|64.91|65.21|64.81|65.36|64.96|65.17|64.77|103
1711585800000|2024-03-28 00:30:00|65.2|64.8|64.87|64.47|65.23|64.83|64.87|64.47|97
1711586100000|2024-03-28 00:35:00|64.85|64.45|64.77|64.37|64.86|64.46|64.69|64.29|87
1711586400000|2024-03-28 00:40:00|64.76|64.36|64.81|64.41|64.86|64.46|64.66|64.26|250
1711586700000|2024-03-28 00:45:00|64.78|64.38|65.01|64.61|65.06|64.66|64.72|64.32|273
1711587000000|2024-03-28 00:50:00|65.02|64.62|65.16|64.76|65.21|64.81|64.96|64.56|276
1711587300000|2024-03-28 00:55:00|65.15|64.75|65.12|64.72|65.18|64.78|65.05|64.65|290
1711587600000|2024-03-28 01:00:00|65.11|64.71|64.97|64.57|65.19|64.79|64.93|64.53|290
1711587900000|2024-03-28 01:05:00|64.96|64.56|64.91|64.51|65.07|64.67|64.89|64.49|255
1711588200000|2024-03-28 01:10:00|64.93|64.53|64.89|64.49|64.96|64.56|64.83|64.43|221
1711588500000|2024-03-28 01:15:00|64.88|64.48|64.72|64.32|64.92|64.52|64.69|64.29|263
1711588800000|2024-03-28 01:20:00|64.73|64.33|64.56|64.16|64.8|64.4|64.55|64.15|269
1711589100000|2024-03-28 01:25:00|64.55|64.15|64.48|64.08|64.6|64.2|64.43|64.03|138
1711589400000|2024-03-28 01:30:00|64.49|64.09|64.55|64.15|64.55|64.15|64.29|63.89|184
1711589700000|2024-03-28 01:35:00|64.56|64.16|64.66|64.26|64.73|64.33|64.56|64.16|119
1711590000000|2024-03-28 01:40:00|64.67|64.27|64.67|64.27|64.8|64.4|64.64|64.24|80
1711590300000|2024-03-28 01:45:00|64.66|64.26|64.58|64.18|64.77|64.37|64.56|64.16|89
1711590600000|2024-03-28 01:50:00|64.57|64.17|64.52|64.12|64.61|64.21|64.47|64.07|212
1711590900000|2024-03-28 01:55:00|64.53|64.13|64.51|64.11|64.64|64.24|64.5|64.1|196
1711591200000|2024-03-28 02:00:00|64.52|64.12|64.7|64.3|64.73|64.33|64.45|64.05|238
1711591500000|2024-03-28 02:05:00|64.71|64.31|64.64|64.24|64.74|64.34|64.63|64.23|339
1711591800000|2024-03-28 02:10:00|64.66|64.26|64.8|64.4|64.81|64.41|64.64|64.24|196
1711592100000|2024-03-28 02:15:00|64.79|64.39|64.81|64.41|64.82|64.42|64.67|64.27|425
1711592400000|2024-03-28 02:20:00|64.82|64.42|64.71|64.31|64.87|64.47|64.71|64.31|504
1711592700000|2024-03-28 02:25:00|64.73|64.33|64.6|64.2|64.75|64.35|64.59|64.19|368
1711593000000|2024-03-28 02:30:00|64.62|64.22|64.17|63.77|64.65|64.25|64.17|63.77|386
1711593300000|2024-03-28 02:35:00|64.18|63.78|64.14|63.74|64.31|63.91|64.12|63.72|228
1711593600000|2024-03-28 02:40:00|64.15|63.75|63.98|63.58|64.16|63.76|63.98|63.58|204
1711593900000|2024-03-28 02:45:00|63.97|63.57|64.02|63.62|64.16|63.76|63.88|63.48|302
1711594200000|2024-03-28 02:50:00|64.03|63.63|63.97|63.57|64.05|63.65|63.87|63.47|172
1711594500000|2024-03-28 02:55:00|63.98|63.58|64.07|63.67|64.08|63.68|63.92|63.52|151
1711594800000|2024-03-28 03:00:00|64.08|63.68|64.2|63.8|64.23|63.83|63.97|63.57|206
1711595100000|2024-03-28 03:05:00|64.21|63.81|64.3|63.9|64.32|63.92|64.2|63.8|121
1711595400000|2024-03-28 03:10:00|64.31|63.91|64.25|63.85|64.31|63.91|64.19|63.79|126
1711595700000|2024-03-28 03:15:00|64.26|63.86|64.2|63.8|64.3|63.9|64.11|63.71|190
1711596000000|2024-03-28 03:20:00|64.19|63.79|64.03|63.63|64.2|63.8|63.96|63.56|230
1711596300000|2024-03-28 03:25:00|64.06|63.66|63.98|63.58|64.09|63.69|63.91|63.51|176
1711596600000|2024-03-28 03:30:00|63.99|63.59|64.08|63.68|64.13|63.73|63.99|63.59|192
1711596900000|2024-03-28 03:35:00|64.09|63.69|63.86|63.46|64.1|63.7|63.84|63.44|201
1711597200000|2024-03-28 03:40:00|63.87|63.47|63.75|63.35|63.89|63.49|63.72|63.32|196
1711597500000|2024-03-28 03:45:00|63.76|63.36|64.12|63.72|64.14|63.74|63.74|63.34|218
1711597800000|2024-03-28 03:50:00|64.11|63.71|64.25|63.85|64.29|63.89|64.07|63.67|215
1711598100000|2024-03-28 03:55:00|64.26|63.86|64.17|63.77|64.29|63.89|64.17|63.77|252
1711598400000|2024-03-28 04:00:00|64.16|63.76|64.25|63.85|64.31|63.91|64.13|63.73|400
1711598700000|2024-03-28 04:05:00|64.27|63.87|64.27|63.87|64.35|63.95|64.23|63.83|214
1711599000000|2024-03-28 04:10:00|64.26|63.86|64.39|63.99|64.39|63.99|64.26|63.86|124
1711599300000|2024-03-28 04:15:00|64.4|64|64.41|64.01|64.45|64.05|64.31|63.91|197
1711599600000|2024-03-28 04:20:00|64.42|64.02|64.5|64.1|64.51|64.11|64.37|63.97|96
1711599900000|2024-03-28 04:25:00|64.51|64.11|64.56|64.16|64.57|64.17|64.51|64.11|72
1711600200000|2024-03-28 04:30:00|64.55|64.15|64.58|64.18|64.6|64.2|64.53|64.13|282
1711600500000|2024-03-28 04:35:00|64.59|64.19|64.67|64.27|64.7|64.3|64.55|64.15|277
1711600800000|2024-03-28 04:40:00|64.66|64.26|64.66|64.26|64.7|64.3|64.61|64.21|125
1711601100000|2024-03-28 04:45:00|64.65|64.25|64.58|64.18|64.66|64.26|64.49|64.09|141
1711601400000|2024-03-28 04:50:00|64.57|64.17|64.56|64.16|64.59|64.19|64.48|64.08|206
1711601700000|2024-03-28 04:55:00|64.55|64.15|64.57|64.17|64.6|64.2|64.5|64.1|100
1711602000000|2024-03-28 05:00:00|64.59|64.19|64.61|64.21|64.63|64.23|64.54|64.14|181
1711602300000|2024-03-28 05:05:00|64.6|64.2|64.56|64.16|64.61|64.21|64.52|64.12|229
1711602600000|2024-03-28 05:10:00|64.55|64.15|64.5|64.1|64.56|64.16|64.45|64.05|234
1711602900000|2024-03-28 05:15:00|64.51|64.11|64.53|64.13|64.53|64.13|64.5|64.1|140
1711603200000|2024-03-28 05:20:00|64.54|64.14|64.75|64.35|64.78|64.38|64.45|64.05|188
1711603500000|2024-03-28 05:25:00|64.74|64.34|64.64|64.24|64.76|64.36|64.64|64.24|267
1711603800000|2024-03-28 05:30:00|64.63|64.23|64.43|64.03|64.63|64.23|64.42|64.02|155
1711604100000|2024-03-28 05:35:00|64.44|64.04|64.58|64.18|64.6|64.2|64.44|64.04|184
1711604400000|2024-03-28 05:40:00|64.59|64.19|64.65|64.25|64.67|64.27|64.58|64.18|159
1711604700000|2024-03-28 05:45:00|64.67|64.27|64.45|64.05|64.67|64.27|64.43|64.03|334
1711605000000|2024-03-28 05:50:00|64.44|64.04|64.45|64.05|64.47|64.07|64.41|64.01|158
1711605300000|2024-03-28 05:55:00|64.46|64.06|64.49|64.09|64.5|64.1|64.46|64.06|88
1711605600000|2024-03-28 06:00:00|64.5|64.1|64.35|63.95|64.56|64.16|64.34|63.94|393
1711605900000|2024-03-28 06:05:00|64.36|63.96|64.48|64.08|64.5|64.1|64.29|63.89|466
1711606200000|2024-03-28 06:10:00|64.49|64.09|64.64|64.24|64.66|64.26|64.48|64.08|421
1711606500000|2024-03-28 06:15:00|64.63|64.23|64.69|64.29|64.7|64.3|64.57|64.17|338
1711606800000|2024-03-28 06:20:00|64.7|64.3|64.71|64.31|64.73|64.33|64.64|64.24|262
1711607100000|2024-03-28 06:25:00|64.73|64.33|64.79|64.39|64.83|64.43|64.72|64.32|139
1711607400000|2024-03-28 06:30:00|64.81|64.41|64.76|64.36|64.86|64.46|64.69|64.29|280
1711607700000|2024-03-28 06:35:00|64.75|64.35|64.72|64.32|64.82|64.42|64.7|64.3|204
1711608000000|2024-03-28 06:40:00|64.73|64.33|64.89|64.49|64.89|64.49|64.71|64.31|130
1711608300000|2024-03-28 06:45:00|64.9|64.5|64.99|64.59|65|64.6|64.9|64.5|213
1711608600000|2024-03-28 06:50:00|65|64.6|64.92|64.52|65|64.6|64.87|64.47|390
1711608900000|2024-03-28 06:55:00|64.93|64.53|64.98|64.58|65|64.6|64.86|64.46|196
1711609200000|2024-03-28 07:00:00|64.99|64.59|64.87|64.47|65.01|64.61|64.85|64.45|215
1711609500000|2024-03-28 07:05:00|64.9|64.5|64.84|64.44|64.95|64.55|64.79|64.39|234
1711609800000|2024-03-28 07:10:00|64.83|64.43|64.94|64.54|64.94|64.54|64.79|64.39|269
1711610100000|2024-03-28 07:15:00|64.93|64.53|65|64.6|65.03|64.63|64.92|64.52|58
1711610400000|2024-03-28 07:20:00|65.01|64.61|64.98|64.58|65.05|64.65|64.98|64.58|162
1711610700000|2024-03-28 07:25:00|64.99|64.59|64.95|64.55|65.04|64.64|64.94|64.54|239
1711611000000|2024-03-28 07:30:00|64.96|64.56|65.05|64.65|65.05|64.65|64.92|64.52|228
1711611300000|2024-03-28 07:35:00|65.06|64.66|65.03|64.63|65.1|64.7|65|64.6|195
1711611600000|2024-03-28 07:40:00|65.02|64.62|64.99|64.59|65.03|64.63|64.95|64.55|57
1711611900000|2024-03-28 07:45:00|64.98|64.58|65.09|64.69|65.09|64.69|64.96|64.56|85
1711612200000|2024-03-28 07:50:00|65.08|64.68|65.4|65|65.44|65.04|65.03|64.63|311
1711612500000|2024-03-28 07:55:00|65.42|65.02|65.31|64.91|65.46|65.06|65.3|64.9|58
1711612800000|2024-03-28 08:00:00|65.3|64.9|65.2|64.8|65.33|64.93|65.18|64.78|96
1711613100000|2024-03-28 08:05:00|65.21|64.81|65.19|64.79|65.31|64.91|65.18|64.78|248
1711613400000|2024-03-28 08:10:00|65.18|64.78|65.06|64.66|65.2|64.8|65.05|64.65|183
1711613700000|2024-03-28 08:15:00|65.05|64.65|65.14|64.74|65.16|64.76|65|64.6|192
1711614000000|2024-03-28 08:20:00|65.15|64.75|65.21|64.81|65.25|64.85|65.15|64.75|130
1711614300000|2024-03-28 08:25:00|65.2|64.8|65.13|64.73|65.21|64.81|65.12|64.72|163
1711614600000|2024-03-28 08:30:00|65.14|64.74|65.2|64.8|65.23|64.83|65.1|64.7|125
1711614900000|2024-03-28 08:35:00|65.19|64.79|65.33|64.93|65.34|64.94|65.16|64.76|168
1711615200000|2024-03-28 08:40:00|65.32|64.92|65.33|64.93|65.35|64.95|65.3|64.9|92
1711615500000|2024-03-28 08:45:00|65.32|64.92|65.47|65.07|65.55|65.15|65.3|64.9|124
1711615800000|2024-03-28 08:50:00|65.48|65.08|65.49|65.09|65.57|65.17|65.46|65.06|137
1711616100000|2024-03-28 08:55:00|65.48|65.08|65.48|65.08|65.54|65.14|65.47|65.07|136
1711616400000|2024-03-28 09:00:00|65.49|65.09|65.54|65.14|65.63|65.23|65.48|65.08|180
1711616700000|2024-03-28 09:05:00|65.53|65.13|65.6|65.2|65.63|65.23|65.52|65.12|157
1711617000000|2024-03-28 09:10:00|65.59|65.19|65.42|65.02|65.59|65.19|65.42|65.02|142
1711617300000|2024-03-28 09:15:00|65.41|65.01|65.43|65.03|65.48|65.08|65.36|64.96|97
1711617600000|2024-03-28 09:20:00|65.44|65.04|65.26|64.86|65.47|65.07|65.25|64.85|124
1711617900000|2024-03-28 09:25:00|65.25|64.85|65.28|64.88|65.42|65.02|65.24|64.84|189
1711618200000|2024-03-28 09:30:00|65.29|64.89|65.24|64.84|65.31|64.91|65.15|64.75|172
1711618500000|2024-03-28 09:35:00|65.23|64.83|65.11|64.71|65.25|64.85|65.08|64.68|128
1711618800000|2024-03-28 09:40:00|65.1|64.7|65.22|64.82|65.22|64.82|65.08|64.68|33
1711619100000|2024-03-28 09:45:00|65.23|64.83|65.36|64.96|65.37|64.97|65.19|64.79|126
1711619400000|2024-03-28 09:50:00|65.37|64.97|65.25|64.85|65.4|65|65.21|64.81|236
1711619700000|2024-03-28 09:55:00|65.24|64.84|65.29|64.89|65.31|64.91|65.23|64.83|232
1711620000000|2024-03-28 10:00:00|65.3|64.9|65.29|64.89|65.32|64.92|65.21|64.81|40
1711620300000|2024-03-28 10:05:00|65.28|64.88|65.26|64.86|65.3|64.9|65.22|64.82|87
1711620600000|2024-03-28 10:10:00|65.25|64.85|65.19|64.79|65.28|64.88|65.19|64.79|84
1711620900000|2024-03-28 10:15:00|65.2|64.8|65.08|64.68|65.21|64.81|65.01|64.61|121
1711621200000|2024-03-28 10:20:00|65.09|64.69|64.95|64.55|65.1|64.7|64.95|64.55|188
1711621500000|2024-03-28 10:25:00|64.96|64.56|65.05|64.65|65.11|64.71|64.95|64.55|160
1711621800000|2024-03-28 10:30:00|65.06|64.66|65.16|64.76|65.23|64.83|65.03|64.63|129
1711622100000|2024-03-28 10:35:00|65.15|64.75|65.09|64.69|65.21|64.81|65.08|64.68|43
1711622400000|2024-03-28 10:40:00|65.11|64.71|65.27|64.87|65.29|64.89|65.11|64.71|129
1711622700000|2024-03-28 10:45:00|65.28|64.88|65.26|64.86|65.38|64.98|65.25|64.85|142
1711623000000|2024-03-28 10:50:00|65.27|64.87|65.24|64.84|65.28|64.88|65.14|64.74|72
1711623300000|2024-03-28 10:55:00|65.25|64.85|65.39|64.99|65.42|65.02|65.19|64.79|196
1711623600000|2024-03-28 11:00:00|65.38|64.98|65.35|64.95|65.44|65.04|65.32|64.92|163
1711623900000|2024-03-28 11:05:00|65.36|64.96|65.43|65.03|65.46|65.06|65.17|64.77|246
1711624200000|2024-03-28 11:10:00|65.44|65.04|65.25|64.85|65.51|65.11|65.22|64.82|171
1711624500000|2024-03-28 11:15:00|65.26|64.86|65.49|65.09|65.49|65.09|65.23|64.83|195
1711624800000|2024-03-28 11:20:00|65.5|65.1|65.53|65.13|65.6|65.2|65.5|65.1|126
1711625100000|2024-03-28 11:25:00|65.54|65.14|65.39|64.99|65.54|65.14|65.39|64.99|144
1711625400000|2024-03-28 11:30:00|65.4|65|65.43|65.03|65.53|65.13|65.39|64.99|220
1711625700000|2024-03-28 11:35:00|65.44|65.04|65.35|64.95|65.44|65.04|65.26|64.86|198
1711626000000|2024-03-28 11:40:00|65.34|64.94|65.25|64.85|65.35|64.95|65.19|64.79|201
1711626300000|2024-03-28 11:45:00|65.26|64.86|65.31|64.91|65.37|64.97|65.2|64.8|104
1711626600000|2024-03-28 11:50:00|65.3|64.9|65.28|64.88|65.36|64.96|65.22|64.82|244
1711626900000|2024-03-28 11:55:00|65.29|64.89|65.37|64.97|65.44|65.04|65.28|64.88|236
1711627200000|2024-03-28 12:00:00|65.38|64.98|65.54|65.14|65.6|65.2|65.33|64.93|280
1711627500000|2024-03-28 12:05:00|65.53|65.13|65.2|64.8|65.53|65.13|65.18|64.78|271
1711627800000|2024-03-28 12:10:00|65.21|64.81|65.27|64.87|65.29|64.89|65.13|64.73|258
1711628100000|2024-03-28 12:15:00|65.26|64.86|65.18|64.78|65.27|64.87|65.04|64.64|301
1711628400000|2024-03-28 12:20:00|65.17|64.77|65.06|64.66|65.19|64.79|65.04|64.64|240
1711628700000|2024-03-28 12:25:00|65.07|64.67|65.1|64.7|65.12|64.72|65.02|64.62|176
1711629000000|2024-03-28 12:30:00|65.09|64.69|64.89|64.49|65.17|64.77|64.88|64.48|322
1711629300000|2024-03-28 12:35:00|64.9|64.5|64.93|64.53|65|64.6|64.83|64.43|252
1711629600000|2024-03-28 12:40:00|64.92|64.52|64.97|64.57|65.04|64.64|64.92|64.52|177
1711629900000|2024-03-28 12:45:00|64.98|64.58|64.83|64.43|64.99|64.59|64.78|64.38|210
1711630200000|2024-03-28 12:50:00|64.84|64.44|64.76|64.36|64.86|64.46|64.64|64.24|241
1711630500000|2024-03-28 12:55:00|64.75|64.35|65.07|64.67|65.07|64.67|64.69|64.29|202
1711630800000|2024-03-28 13:00:00|65.06|64.66|65.03|64.63|65.15|64.75|65.01|64.61|215
1711631100000|2024-03-28 13:05:00|65.02|64.62|64.92|64.52|65.08|64.68|64.84|64.44|215
1711631400000|2024-03-28 13:10:00|64.91|64.51|64.82|64.42|64.95|64.55|64.78|64.38|254
1711631700000|2024-03-28 13:15:00|64.83|64.43|64.81|64.41|64.84|64.44|64.53|64.13|298
1711632000000|2024-03-28 13:20:00|64.8|64.4|64.95|64.55|64.99|64.59|64.8|64.4|214
1711632300000|2024-03-28 13:25:00|64.94|64.54|65.1|64.7|65.16|64.76|64.9|64.5|214
1711632600000|2024-03-28 13:30:00|65.09|64.69|65.24|64.84|65.29|64.89|64.85|64.45|384
1711632900000|2024-03-28 13:35:00|65.25|64.85|65.1|64.7|65.39|64.99|65.01|64.61|448
1711633200000|2024-03-28 13:40:00|65.11|64.71|65.25|64.85|65.28|64.88|65.05|64.65|402
1711633500000|2024-03-28 13:45:00|65.26|64.86|65.16|64.76|65.3|64.9|65.12|64.72|411
1711633800000|2024-03-28 13:50:00|65.17|64.77|65.11|64.71|65.33|64.93|65.06|64.66|365
1711634100000|2024-03-28 13:55:00|65.12|64.72|65.21|64.81|65.27|64.87|65.1|64.7|215
1711634400000|2024-03-28 14:00:00|65.2|64.8|65.35|64.95|65.4|65|65.18|64.78|343
1711634700000|2024-03-28 14:05:00|65.36|64.96|65.51|65.11|65.57|65.17|65.36|64.96|226
1711635000000|2024-03-28 14:10:00|65.52|65.12|65.08|64.68|65.54|65.14|65.04|64.64|380
1711635300000|2024-03-28 14:15:00|65.09|64.69|65.19|64.79|65.19|64.79|64.98|64.58|242
1711635600000|2024-03-28 14:20:00|65.2|64.8|65.29|64.89|65.48|65.08|65.12|64.72|310
1711635900000|2024-03-28 14:25:00|65.3|64.9|65.36|64.96|65.42|65.02|65.21|64.81|174
1711636200000|2024-03-28 14:30:00|65.37|64.97|65.63|65.23|65.64|65.24|65.36|64.96|312
1711636500000|2024-03-28 14:35:00|65.64|65.24|65.87|65.47|65.87|65.47|65.55|65.15|294
1711636800000|2024-03-28 14:40:00|65.86|65.46|65.73|65.33|65.86|65.46|65.59|65.19|280
1711637100000|2024-03-28 14:45:00|65.72|65.32|65.81|65.41|65.9|65.5|65.72|65.32|267
1711637400000|2024-03-28 14:50:00|65.79|65.39|65.82|65.42|65.98|65.58|65.79|65.39|362
1711637700000|2024-03-28 14:55:00|65.81|65.41|65.94|65.54|65.97|65.57|65.78|65.38|290
1711638000000|2024-03-28 15:00:00|65.95|65.55|65.98|65.58|66.01|65.61|65.84|65.44|332
1711638300000|2024-03-28 15:05:00|65.99|65.59|65.63|65.23|65.99|65.59|65.62|65.22|368
1711638600000|2024-03-28 15:10:00|65.61|65.21|65.62|65.22|65.74|65.34|65.53|65.13|299
1711638900000|2024-03-28 15:15:00|65.61|65.21|65.42|65.02|65.62|65.22|65.36|64.96|236
1711639200000|2024-03-28 15:20:00|65.41|65.01|65.54|65.14|65.58|65.18|65.41|65.01|168
1711639500000|2024-03-28 15:25:00|65.55|65.15|65.49|65.09|65.63|65.23|65.39|64.99|244
1711639800000|2024-03-28 15:30:00|65.5|65.1|65.57|65.17|65.62|65.22|65.49|65.09|300
1711640100000|2024-03-28 15:35:00|65.58|65.18|65.62|65.22|65.65|65.25|65.5|65.1|285
1711640400000|2024-03-28 15:40:00|65.64|65.24|65.78|65.38|65.79|65.39|65.59|65.19|133
1711640700000|2024-03-28 15:45:00|65.77|65.37|65.82|65.42|65.82|65.42|65.7|65.3|123
1711641000000|2024-03-28 15:50:00|65.81|65.41|65.76|65.36|65.89|65.49|65.75|65.35|70
1711641300000|2024-03-28 15:55:00|65.75|65.35|65.69|65.29|65.78|65.38|65.63|65.23|157
1711641600000|2024-03-28 16:00:00|65.7|65.3|65.71|65.31|65.78|65.38|65.69|65.29|219
1711641900000|2024-03-28 16:05:00|65.72|65.32|65.4|65|65.72|65.32|65.37|64.97|298
1711642200000|2024-03-28 16:10:00|65.41|65.01|65.34|64.94|65.49|65.09|65.23|64.83|344
1711642500000|2024-03-28 16:15:00|65.33|64.93|65.27|64.87|65.48|65.08|65.27|64.87|279
1711642800000|2024-03-28 16:20:00|65.26|64.86|65.43|65.03|65.52|65.12|65.26|64.86|296
1711643100000|2024-03-28 16:25:00|65.42|65.02|65.6|65.2|65.61|65.21|65.4|65|273
1711643400000|2024-03-28 16:30:00|65.59|65.19|65.59|65.19|65.67|65.27|65.56|65.16|257
1711643700000|2024-03-28 16:35:00|65.58|65.18|65.55|65.15|65.66|65.26|65.52|65.12|206
1711644000000|2024-03-28 16:40:00|65.56|65.16|65.52|65.12|65.61|65.21|65.46|65.06|216
1711644300000|2024-03-28 16:45:00|65.51|65.11|65.67|65.27|65.72|65.32|65.51|65.11|237
1711644600000|2024-03-28 16:50:00|65.68|65.28|65.62|65.22|65.73|65.33|65.6|65.2|266
1711644900000|2024-03-28 16:55:00|65.61|65.21|65.46|65.06|65.64|65.24|65.28|64.88|329
1711645200000|2024-03-28 17:00:00|65.44|65.04|65.39|64.99|65.49|65.09|65.34|64.94|205
1711645500000|2024-03-28 17:05:00|65.38|64.98|65.45|65.05|65.57|65.17|65.35|64.95|214
1711645800000|2024-03-28 17:10:00|65.44|65.04|65.44|65.04|65.48|65.08|65.38|64.98|62
1711646100000|2024-03-28 17:15:00|65.43|65.03|65.57|65.17|65.57|65.17|65.4|65|192
1711646400000|2024-03-28 17:20:00|65.56|65.16|65.42|65.02|65.56|65.16|65.22|64.82|233
1711646700000|2024-03-28 17:25:00|65.41|65.01|65.55|65.15|65.55|65.15|65.4|65|204
1711647000000|2024-03-28 17:30:00|65.54|65.14|65.35|64.95|65.58|65.18|65.32|64.92|167
1711647300000|2024-03-28 17:35:00|65.34|64.94|65.36|64.96|65.43|65.03|65.32|64.92|142
1711647600000|2024-03-28 17:40:00|65.37|64.97|65.26|64.86|65.37|64.97|65.23|64.83|129
1711647900000|2024-03-28 17:45:00|65.25|64.85|65.35|64.95|65.41|65.01|65.23|64.83|129
1711648200000|2024-03-28 17:50:00|65.34|64.94|65.36|64.96|65.39|64.99|65.29|64.89|47
1711648500000|2024-03-28 17:55:00|65.37|64.97|65.28|64.88|65.37|64.97|65.24|64.84|132
1711648800000|2024-03-28 18:00:00|65.29|64.89|65.28|64.88|65.3|64.9|65.17|64.77|122
1711649100000|2024-03-28 18:05:00|65.3|64.9|65.42|65.02|65.43|65.03|65.3|64.9|48
1711649400000|2024-03-28 18:10:00|65.41|65.01|65.42|65.02|65.43|65.03|65.37|64.97|75
1711649700000|2024-03-28 18:15:00|65.43|65.03|65.41|65.01|65.49|65.09|65.4|65|82
1711650000000|2024-03-28 18:20:00|65.42|65.02|65.4|65|65.5|65.1|65.4|65|55
1711650300000|2024-03-28 18:25:00|65.41|65.01|65.44|65.04|65.47|65.07|65.37|64.97|101
1711650600000|2024-03-28 18:30:00|65.43|65.03|65.3|64.9|65.45|65.05|65.3|64.9|148
1711650900000|2024-03-28 18:35:00|65.29|64.89|65.33|64.93|65.33|64.93|65.24|64.84|74
1711651200000|2024-03-28 18:40:00|65.34|64.94|65.29|64.89|65.34|64.94|65.25|64.85|79
1711651500000|2024-03-28 18:45:00|65.3|64.9|65.19|64.79|65.3|64.9|65.15|64.75|125
1711651800000|2024-03-28 18:50:00|65.2|64.8|65.13|64.73|65.2|64.8|65.11|64.71|189
1711652100000|2024-03-28 18:55:00|65.12|64.72|65.21|64.81|65.22|64.82|65.12|64.72|42
1711652400000|2024-03-28 19:00:00|65.2|64.8|65.47|65.07|65.55|65.15|65.18|64.78|140
1711652700000|2024-03-28 19:05:00|65.46|65.06|65.44|65.04|65.51|65.11|65.43|65.03|183
1711653000000|2024-03-28 19:10:00|65.45|65.05|65.44|65.04|65.48|65.08|65.38|64.98|164
1711653300000|2024-03-28 19:15:00|65.43|65.03|65.36|64.96|65.48|65.08|65.36|64.96|205
1711653600000|2024-03-28 19:20:00|65.37|64.97|65.34|64.94|65.4|65|65.32|64.92|35
1711653900000|2024-03-28 19:25:00|65.33|64.93|65.3|64.9|65.33|64.93|65.27|64.87|14
1711654200000|2024-03-28 19:30:00|65.29|64.89|65.51|65.11|65.51|65.11|65.28|64.88|30
1711654500000|2024-03-28 19:35:00|65.52|65.12|65.41|65.01|65.52|65.12|65.39|64.99|162
1711654800000|2024-03-28 19:40:00|65.42|65.02|65.43|65.03|65.44|65.04|65.39|64.99|124
1711655100000|2024-03-28 19:45:00|65.41|65.01|65.3|64.9|65.43|65.03|65.29|64.89|144
1711655400000|2024-03-28 19:50:00|65.31|64.91|65.31|64.91|65.32|64.92|65.23|64.83|96
1711655700000|2024-03-28 19:55:00|65.3|64.9|65.24|64.84|65.33|64.93|65.23|64.83|69
1711656000000|2024-03-28 20:00:00|65.23|64.83|65.2|64.8|65.25|64.85|65.13|64.73|110
1711656300000|2024-03-28 20:05:00|65.21|64.81|65.13|64.73|65.22|64.82|65.1|64.7|161
1711656600000|2024-03-28 20:10:00|65.12|64.72|65.16|64.76|65.16|64.76|65.05|64.65|36
1711656900000|2024-03-28 20:15:00|65.14|64.74|65.09|64.69|65.16|64.76|65.08|64.68|194
1711657200000|2024-03-28 20:20:00|65.1|64.7|65.08|64.68|65.12|64.72|65.03|64.63|142
1711657500000|2024-03-28 20:25:00|65.09|64.69|65.06|64.66|65.09|64.69|65.03|64.63|144
1711657800000|2024-03-28 20:30:00|65.05|64.65|65.09|64.69|65.12|64.72|65.03|64.63|129
1711658100000|2024-03-28 20:35:00|65.1|64.7|65.17|64.77|65.26|64.86|65.08|64.68|177
1711658400000|2024-03-28 20:40:00|65.18|64.78|65.3|64.9|65.31|64.91|65.15|64.75|131
1711658700000|2024-03-28 20:45:00|65.29|64.89|65.23|64.83|65.3|64.9|65.16|64.76|241
1711659000000|2024-03-28 20:50:00|65.24|64.84|65.22|64.82|65.28|64.88|65.21|64.81|63
1711659300000|2024-03-28 20:55:00|65.21|64.81|65.25|64.85|65.26|64.86|65.18|64.78|64
1711659600000|2024-03-28 21:00:00|65.24|64.84|65.41|65.01|65.41|65.01|65.24|64.84|42
1711659900000|2024-03-28 21:05:00|65.4|65|65.35|64.95|65.45|65.05|65.35|64.95|76
1711660200000|2024-03-28 21:10:00|65.36|64.96|65.49|65.09|65.49|65.09|65.35|64.95|40
1711660500000|2024-03-28 21:15:00|65.48|65.08|65.42|65.02|65.48|65.08|65.34|64.94|87
1711660800000|2024-03-28 21:20:00|65.43|65.03|65.33|64.93|65.43|65.03|65.32|64.92|44
1711661100000|2024-03-28 21:25:00|65.34|64.94|65.51|65.11|65.51|65.11|65.33|64.93|52
1711661400000|2024-03-28 21:30:00|65.52|65.12|65.41|65.01|65.54|65.14|65.41|65.01|99
1711661700000|2024-03-28 21:35:00|65.42|65.02|65.51|65.11|65.54|65.14|65.41|65.01|63
1711662000000|2024-03-28 21:40:00|65.5|65.1|65.51|65.11|65.54|65.14|65.46|65.06|63
1711662300000|2024-03-28 21:45:00|65.52|65.12|65.95|64.55|65.95|65.12|65.42|64.55|28
1711662600000|2024-03-28 21:50:00|65.94|64.54|65.76|64.36|65.94|64.54|65.76|64.36|70
1711662900000|2024-03-28 21:55:00|65.77|64.37|65.29|64.89|65.81|64.95|65.28|64.37|62
1711663200000|2024-03-28 22:00:00|65.27|64.87|65.08|64.68|65.29|64.89|65.08|64.68|214
1711663500000|2024-03-28 22:05:00|65.09|64.69|64.89|64.49|65.11|64.71|64.89|64.49|227
1711663800000|2024-03-28 22:10:00|64.88|64.48|65.04|64.64|65.05|64.65|64.84|64.44|218
1711664100000|2024-03-28 22:15:00|65.05|64.65|64.93|64.53|65.1|64.7|64.87|64.47|156
1711664400000|2024-03-28 22:20:00|64.92|64.52|65.1|64.7|65.1|64.7|64.87|64.47|163
1711664700000|2024-03-28 22:25:00|65.09|64.69|65.08|64.68|65.12|64.72|65.04|64.64|213
1711665000000|2024-03-28 22:30:00|65.09|64.69|65.13|64.73|65.17|64.77|65|64.6|259
1711665300000|2024-03-28 22:35:00|65.14|64.74|65.15|64.75|65.2|64.8|65.12|64.72|195
1711665600000|2024-03-28 22:40:00|65.14|64.74|65.26|64.86|65.27|64.87|65.13|64.73|136
1711665900000|2024-03-28 22:45:00|65.25|64.85|65.23|64.83|65.25|64.85|65.15|64.75|166
1711666200000|2024-03-28 22:50:00|65.22|64.82|65.4|65|65.42|65.02|65.22|64.82|129
1711666500000|2024-03-28 22:55:00|65.39|64.99|65.42|65.02|65.43|65.03|65.33|64.93|108
1711666800000|2024-03-28 23:00:00|65.41|65.01|65.26|64.86|65.42|65.02|65.22|64.82|109
1711667100000|2024-03-28 23:05:00|65.25|64.85|65.41|65.01|65.41|65.01|65.19|64.79|153
1711667400000|2024-03-28 23:10:00|65.42|65.02|65.51|65.11|65.51|65.11|65.38|64.98|116
1711667700000|2024-03-28 23:15:00|65.52|65.12|65.47|65.07|65.53|65.13|65.38|64.98|112
1711668000000|2024-03-28 23:20:00|65.48|65.08|65.48|65.08|65.53|65.13|65.42|65.02|121
1711668300000|2024-03-28 23:25:00|65.47|65.07|65.43|65.03|65.5|65.1|65.38|64.98|152
1711668600000|2024-03-28 23:30:00|65.42|65.02|65.36|64.96|65.43|65.03|65.32|64.92|125
1711668900000|2024-03-28 23:35:00|65.37|64.97|65.27|64.87|65.38|64.98|65.27|64.87|120
1711669200000|2024-03-28 23:40:00|65.26|64.86|65.25|64.85|65.28|64.88|65.22|64.82|171
1711669500000|2024-03-28 23:45:00|65.26|64.86|65.29|64.89|65.33|64.93|65.21|64.81|126
1711669800000|2024-03-28 23:50:00|65.3|64.9|65.23|64.83|65.3|64.9|65.22|64.82|102
1711670100000|2024-03-28 23:55:00|65.24|64.84|65.32|64.92|65.33|64.93|65.24|64.84|127
1711670400000|2024-03-29 00:00:00|65.31|64.91|65.16|64.76|65.32|64.92|65.16|64.76|177
1711670700000|2024-03-29 00:05:00|65.15|64.75|65.2|64.8|65.25|64.85|65.12|64.72|132
1711671000000|2024-03-29 00:10:00|65.19|64.79|65.09|64.69|65.19|64.79|65.08|64.68|181
1711671300000|2024-03-29 00:15:00|65.08|64.68|65.02|64.62|65.14|64.74|65|64.6|193
1711671600000|2024-03-29 00:20:00|65.01|64.61|65.07|64.67|65.08|64.68|64.92|64.52|136
1711671900000|2024-03-29 00:25:00|65.08|64.68|65.1|64.7|65.11|64.71|65|64.6|116
1711672200000|2024-03-29 00:30:00|65.11|64.71|64.95|64.55|65.11|64.71|64.93|64.53|140
1711672500000|2024-03-29 00:35:00|64.94|64.54|64.97|64.57|64.99|64.59|64.9|64.5|143
1711672800000|2024-03-29 00:40:00|64.98|64.58|64.88|64.48|64.98|64.58|64.88|64.48|92
1711673100000|2024-03-29 00:45:00|64.89|64.49|64.93|64.53|64.94|64.54|64.87|64.47|105
1711673400000|2024-03-29 00:50:00|64.92|64.52|64.92|64.52|64.97|64.57|64.85|64.45|132
1711673700000|2024-03-29 00:55:00|64.93|64.53|65.07|64.67|65.07|64.67|64.93|64.53|134
1711674000000|2024-03-29 01:00:00|65.08|64.68|64.96|64.56|65.08|64.68|64.92|64.52|160
1711674300000|2024-03-29 01:05:00|64.97|64.57|65.22|64.82|65.22|64.82|64.96|64.56|120
1711674600000|2024-03-29 01:10:00|65.23|64.83|65.26|64.86|65.36|64.96|65.22|64.82|131
1711674900000|2024-03-29 01:15:00|65.27|64.87|65.23|64.83|65.29|64.89|65.19|64.79|146
1711675200000|2024-03-29 01:20:00|65.22|64.82|65.4|65|65.41|65.01|65.17|64.77|190
1711675500000|2024-03-29 01:25:00|65.39|64.99|65.28|64.88|65.4|65|65.23|64.83|146
1711675800000|2024-03-29 01:30:00|65.27|64.87|65.19|64.79|65.29|64.89|65.09|64.69|111
1711676100000|2024-03-29 01:35:00|65.2|64.8|65.26|64.86|65.28|64.88|65.09|64.69|139
1711676400000|2024-03-29 01:40:00|65.27|64.87|65.25|64.85|65.28|64.88|65.15|64.75|120
1711676700000|2024-03-29 01:45:00|65.24|64.84|65.11|64.71|65.25|64.85|65.08|64.68|130
1711677000000|2024-03-29 01:50:00|65.1|64.7|65.04|64.64|65.11|64.71|65.03|64.63|180
1711677300000|2024-03-29 01:55:00|65.03|64.63|65.01|64.61|65.05|64.65|64.91|64.51|116
1711677600000|2024-03-29 02:00:00|65|64.6|64.88|64.48|65.04|64.64|64.88|64.48|129
1711677900000|2024-03-29 02:05:00|64.89|64.49|64.7|64.3|64.92|64.52|64.69|64.29|200
1711678200000|2024-03-29 02:10:00|64.71|64.31|64.64|64.24|64.73|64.33|64.58|64.18|206
1711678500000|2024-03-29 02:15:00|64.65|64.25|64.6|64.2|64.65|64.25|64.57|64.17|125
1711678800000|2024-03-29 02:20:00|64.61|64.21|64.65|64.25|64.71|64.31|64.59|64.19|121
1711679100000|2024-03-29 02:25:00|64.64|64.24|64.41|64.01|64.66|64.26|64.41|64.01|205
1711679400000|2024-03-29 02:30:00|64.43|64.03|64.6|64.2|64.6|64.2|64.39|63.99|235
1711679700000|2024-03-29 02:35:00|64.59|64.19|64.71|64.31|64.77|64.37|64.58|64.18|193
1711680000000|2024-03-29 02:40:00|64.72|64.32|64.73|64.33|64.74|64.34|64.67|64.27|179
1711680300000|2024-03-29 02:45:00|64.72|64.32|64.59|64.19|64.73|64.33|64.5|64.1|242
1711680600000|2024-03-29 02:50:00|64.6|64.2|64.72|64.32|64.73|64.33|64.57|64.17|164
1711680900000|2024-03-29 02:55:00|64.73|64.33|64.74|64.34|64.81|64.41|64.68|64.28|124
1711681200000|2024-03-29 03:00:00|64.75|64.35|64.91|64.51|64.91|64.51|64.73|64.33|93
1711681500000|2024-03-29 03:05:00|64.9|64.5|64.92|64.52|64.97|64.57|64.84|64.44|98
1711681800000|2024-03-29 03:10:00|64.93|64.53|64.94|64.54|64.99|64.59|64.9|64.5|121
1711682100000|2024-03-29 03:15:00|64.95|64.55|64.75|64.35|64.96|64.56|64.75|64.35|175
1711682400000|2024-03-29 03:20:00|64.76|64.36|64.58|64.18|64.77|64.37|64.54|64.14|135
1711682700000|2024-03-29 03:25:00|64.57|64.17|64.57|64.17|64.62|64.22|64.52|64.12|188
1711683000000|2024-03-29 03:30:00|64.56|64.16|64.83|64.43|64.83|64.43|64.56|64.16|233
1711683300000|2024-03-29 03:35:00|64.84|64.44|64.69|64.29|64.86|64.46|64.66|64.26|194
1711683600000|2024-03-29 03:40:00|64.7|64.3|64.72|64.32|64.75|64.35|64.61|64.21|213
1711683900000|2024-03-29 03:45:00|64.73|64.33|64.86|64.46|64.92|64.52|64.71|64.31|237
1711684200000|2024-03-29 03:50:00|64.87|64.47|64.9|64.5|64.92|64.52|64.79|64.39|172
1711684500000|2024-03-29 03:55:00|64.91|64.51|64.95|64.55|64.98|64.58|64.9|64.5|89
1711684800000|2024-03-29 04:00:00|64.94|64.54|64.87|64.47|64.94|64.54|64.74|64.34|205
1711685100000|2024-03-29 04:05:00|64.88|64.48|64.86|64.46|64.97|64.57|64.81|64.41|196
1711685400000|2024-03-29 04:10:00|64.85|64.45|64.78|64.38|64.86|64.46|64.77|64.37|119
1711685700000|2024-03-29 04:15:00|64.79|64.39|64.9|64.5|64.93|64.53|64.72|64.32|97
1711686000000|2024-03-29 04:20:00|64.89|64.49|64.82|64.42|64.92|64.52|64.74|64.34|135
1711686300000|2024-03-29 04:25:00|64.83|64.43|65.24|64.84|65.24|64.84|64.82|64.42|129
1711686600000|2024-03-29 04:30:00|65.26|64.86|65.25|64.85|65.35|64.95|65.22|64.82|132
1711686900000|2024-03-29 04:35:00|65.24|64.84|65.28|64.88|65.31|64.91|65.22|64.82|118
1711687200000|2024-03-29 04:40:00|65.29|64.89|65.24|64.84|65.3|64.9|65.2|64.8|87
1711687500000|2024-03-29 04:45:00|65.24|64.84|65.1|64.7|65.25|64.85|65.04|64.64|88
1711687800000|2024-03-29 04:50:00|65.11|64.71|64.92|64.52|65.12|64.72|64.89|64.49|114
1711688100000|2024-03-29 04:55:00|64.91|64.51|64.94|64.54|64.97|64.57|64.83|64.43|125
1711688400000|2024-03-29 05:00:00|64.93|64.53|65.07|64.67|65.09|64.69|64.92|64.52|141
1711688700000|2024-03-29 05:05:00|65.06|64.66|65.13|64.73|65.17|64.77|65.01|64.61|207
1711689000000|2024-03-29 05:10:00|65.14|64.74|65.1|64.7|65.19|64.79|65.06|64.66|202
1711689300000|2024-03-29 05:15:00|65.09|64.69|64.97|64.57|65.1|64.7|64.97|64.57|169
1711689600000|2024-03-29 05:20:00|64.98|64.58|64.79|64.39|64.99|64.59|64.75|64.35|122
1711689900000|2024-03-29 05:25:00|64.77|64.37|64.93|64.53|64.94|64.54|64.74|64.34|163
1711690200000|2024-03-29 05:30:00|64.94|64.54|64.72|64.32|64.95|64.55|64.72|64.32|132
1711690500000|2024-03-29 05:35:00|64.73|64.33|64.61|64.21|64.75|64.35|64.61|64.21|162
1711690800000|2024-03-29 05:40:00|64.62|64.22|64.63|64.23|64.64|64.24|64.59|64.19|105
1711691100000|2024-03-29 05:45:00|64.67|64.27|64.68|64.28|64.79|64.39|64.64|64.24|50
1711691400000|2024-03-29 05:50:00|64.67|64.27|64.78|64.38|64.81|64.41|64.59|64.19|141
1711691700000|2024-03-29 05:55:00|64.77|64.37|64.74|64.34|64.84|64.44|64.71|64.31|71
1711692000000|2024-03-29 06:00:00|64.73|64.33|64.75|64.35|64.8|64.4|64.7|64.3|129
1711692300000|2024-03-29 06:05:00|64.76|64.36|64.5|64.1|64.82|64.42|64.42|64.02|357
1711692600000|2024-03-29 06:10:00|64.49|64.09|64.7|64.3|64.71|64.31|64.43|64.03|254
1711692900000|2024-03-29 06:15:00|64.71|64.31|64.74|64.34|64.77|64.37|64.65|64.25|228
1711693200000|2024-03-29 06:20:00|64.75|64.35|64.82|64.42|64.82|64.42|64.68|64.28|111
1711693500000|2024-03-29 06:25:00|64.83|64.43|64.76|64.36|64.84|64.44|64.75|64.35|28
1711693800000|2024-03-29 06:30:00|64.75|64.35|64.82|64.42|64.84|64.44|64.66|64.26|175
1711694100000|2024-03-29 06:35:00|64.81|64.41|64.81|64.41|64.87|64.47|64.8|64.4|106
1711694400000|2024-03-29 06:40:00|64.82|64.42|64.86|64.46|64.86|64.46|64.78|64.38|64
1711694700000|2024-03-29 06:45:00|64.87|64.47|64.86|64.46|64.87|64.47|64.78|64.38|64
1711695000000|2024-03-29 06:50:00|64.87|64.47|64.84|64.44|64.89|64.49|64.82|64.42|41
1711695300000|2024-03-29 06:55:00|64.83|64.43|64.84|64.44|64.84|64.44|64.78|64.38|68
1711695600000|2024-03-29 07:00:00|64.83|64.43|64.84|64.44|64.88|64.48|64.76|64.36|125
1711695900000|2024-03-29 07:05:00|64.85|64.45|64.84|64.44|64.89|64.49|64.79|64.39|116
1711696200000|2024-03-29 07:10:00|64.83|64.43|64.66|64.26|64.83|64.43|64.64|64.24|149
1711696500000|2024-03-29 07:15:00|64.67|64.27|64.6|64.2|64.75|64.35|64.54|64.14|86
1711696800000|2024-03-29 07:20:00|64.59|64.19|64.63|64.23|64.65|64.25|64.53|64.13|104
1711697100000|2024-03-29 07:25:00|64.62|64.22|64.63|64.23|64.64|64.24|64.59|64.19|64
1711697400000|2024-03-29 07:30:00|64.62|64.22|64.34|63.94|64.63|64.23|64.33|63.93|106
1711697700000|2024-03-29 07:35:00|64.33|63.93|64.22|63.82|64.37|63.97|64.2|63.8|206
1711698000000|2024-03-29 07:40:00|64.2|63.8|64.25|63.85|64.25|63.85|64.04|63.64|312
1711698300000|2024-03-29 07:45:00|64.23|63.83|63.88|63.48|64.25|63.85|63.88|63.48|124
1711698600000|2024-03-29 07:50:00|63.89|63.49|63.85|63.45|63.92|63.52|63.71|63.31|311
1711698900000|2024-03-29 07:55:00|63.84|63.44|63.98|63.58|63.99|63.59|63.83|63.43|341
1711699200000|2024-03-29 08:00:00|63.97|63.57|64.18|63.78|64.2|63.8|63.91|63.51|276
1711699500000|2024-03-29 08:05:00|64.19|63.79|64.21|63.81|64.27|63.87|64.17|63.77|160
1711699800000|2024-03-29 08:10:00|64.22|63.82|64|63.6|64.23|63.83|63.97|63.57|249
1711700100000|2024-03-29 08:15:00|64.01|63.61|64.12|63.72|64.18|63.78|63.99|63.59|259
1711700400000|2024-03-29 08:20:00|64.11|63.71|64.09|63.69|64.16|63.76|64.04|63.64|198
1711700700000|2024-03-29 08:25:00|64.1|63.7|64.09|63.69|64.12|63.72|64.02|63.62|132
1711701000000|2024-03-29 08:30:00|64.1|63.7|64.25|63.85|64.25|63.85|64.04|63.64|244
1711701300000|2024-03-29 08:35:00|64.24|63.84|64.28|63.88|64.31|63.91|64.24|63.84|250
1711701600000|2024-03-29 08:40:00|64.29|63.89|64.28|63.88|64.33|63.93|64.27|63.87|193
1711701900000|2024-03-29 08:45:00|64.27|63.87|64.32|63.92|64.36|63.96|64.22|63.82|200
1711702200000|2024-03-29 08:50:00|64.31|63.91|64.43|64.03|64.46|64.06|64.3|63.9|284
1711702500000|2024-03-29 08:55:00|64.42|64.02|64.41|64.01|64.5|64.1|64.4|64|221
1711702800000|2024-03-29 09:00:00|64.4|64|64.39|63.99|64.42|64.02|64.35|63.95|146
1711703100000|2024-03-29 09:05:00|64.38|63.98|64.37|63.97|64.45|64.05|64.36|63.96|91
1711703400000|2024-03-29 09:10:00|64.38|63.98|64.33|63.93|64.43|64.03|64.32|63.92|127
1711703700000|2024-03-29 09:15:00|64.34|63.94|64.25|63.85|64.36|63.96|64.22|63.82|137
1711704000000|2024-03-29 09:20:00|64.26|63.86|64.24|63.84|64.3|63.9|64.21|63.81|71
1711704300000|2024-03-29 09:25:00|64.23|63.83|64.23|63.83|64.24|63.84|64.2|63.8|67
1711704600000|2024-03-29 09:30:00|64.22|63.82|64.07|63.67|64.24|63.84|64.06|63.66|207
1711704900000|2024-03-29 09:35:00|64.05|63.65|63.99|63.59|64.15|63.75|63.99|63.59|254
1711705200000|2024-03-29 09:40:00|64|63.6|64.04|63.64|64.1|63.7|63.96|63.56|231
1711705500000|2024-03-29 09:45:00|64.03|63.63|64.21|63.81|64.23|63.83|64.01|63.61|274
1711705800000|2024-03-29 09:50:00|64.18|63.78|64.18|63.78|64.25|63.85|64.14|63.74|218
1711706100000|2024-03-29 09:55:00|64.17|63.77|64.15|63.75|64.24|63.84|64.14|63.74|105
1711706400000|2024-03-29 10:00:00|64.16|63.76|64.09|63.69|64.16|63.76|64.07|63.67|221
1711706700000|2024-03-29 10:05:00|64.1|63.7|64.16|63.76|64.21|63.81|64.01|63.61|106
1711707000000|2024-03-29 10:10:00|64.17|63.77|64.44|64.04|64.45|64.05|64.17|63.77|97
1711707300000|2024-03-29 10:15:00|64.45|64.05|64.44|64.04|64.5|64.1|64.37|63.97|194
1711707600000|2024-03-29 10:20:00|64.45|64.05|64.53|64.13|64.57|64.17|64.42|64.02|274
1711707900000|2024-03-29 10:25:00|64.54|64.14|64.53|64.13|64.58|64.18|64.5|64.1|156
1711708200000|2024-03-29 10:30:00|64.53|64.13|64.55|64.15|64.58|64.18|64.5|64.1|106
1711708500000|2024-03-29 10:35:00|64.54|64.14|64.6|64.2|64.6|64.2|64.54|64.14|105
1711708800000|2024-03-29 10:40:00|64.61|64.21|64.55|64.15|64.65|64.25|64.55|64.15|22
1711709100000|2024-03-29 10:45:00|64.53|64.13|64.69|64.29|64.7|64.3|64.49|64.09|178
1711709400000|2024-03-29 10:50:00|64.7|64.3|65.04|64.64|65.05|64.65|64.69|64.29|280
1711709700000|2024-03-29 10:55:00|65.05|64.65|65.29|64.89|65.29|64.89|65.01|64.61|263
1711710000000|2024-03-29 11:00:00|65.28|64.88|65.59|65.19|65.68|65.28|65.27|64.87|316
1711710300000|2024-03-29 11:05:00|65.6|65.2|65.62|65.22|65.72|65.32|65.48|65.08|281
1711710600000|2024-03-29 11:10:00|65.63|65.23|65.47|65.07|65.65|65.25|65.46|65.06|212
1711710900000|2024-03-29 11:15:00|65.48|65.08|65.74|65.34|65.9|65.5|65.48|65.08|255
1711711200000|2024-03-29 11:20:00|65.73|65.33|65.81|65.41|65.89|65.49|65.73|65.33|267
1711711500000|2024-03-29 11:25:00|65.8|65.4|65.76|65.36|65.9|65.5|65.76|65.36|205
1711711800000|2024-03-29 11:30:00|65.74|65.34|65.65|65.25|65.76|65.36|65.57|65.17|261
1711712100000|2024-03-29 11:35:00|65.66|65.26|65.62|65.22|65.72|65.32|65.59|65.19|151
1711712400000|2024-03-29 11:40:00|65.63|65.23|65.46|65.06|65.64|65.24|65.45|65.05|129
1711712700000|2024-03-29 11:45:00|65.47|65.07|65.34|64.94|65.49|65.09|65.33|64.93|229
1711713000000|2024-03-29 11:50:00|65.33|64.93|65.37|64.97|65.42|65.02|65.26|64.86|185
1711713300000|2024-03-29 11:55:00|65.38|64.98|65.41|65.01|65.52|65.12|65.35|64.95|175
1711713600000|2024-03-29 12:00:00|65.42|65.02|65.94|65.54|65.95|65.55|65.42|65.02|297
1711713900000|2024-03-29 12:05:00|65.93|65.53|65.86|65.46|66.32|65.92|65.86|65.46|440
1711714200000|2024-03-29 12:10:00|65.87|65.47|66.05|65.65|66.05|65.65|65.66|65.26|226
1711714500000|2024-03-29 12:15:00|66.06|65.66|66.13|65.73|66.23|65.83|65.71|65.31|486
1711714800000|2024-03-29 12:20:00|66.12|65.72|66.22|65.82|66.34|65.94|66.12|65.72|355
1711715100000|2024-03-29 12:25:00|66.21|65.81|66.28|65.88|66.55|66.15|66.21|65.81|407
1711715400000|2024-03-29 12:30:00|66.27|65.87|66.54|66.14|66.61|66.21|66.24|65.84|395
1711715700000|2024-03-29 12:35:00|66.55|66.15|66.37|65.97|66.55|66.15|66.33|65.93|294
1711716000000|2024-03-29 12:40:00|66.36|65.96|66.06|65.66|66.36|65.96|65.97|65.57|292
1711716300000|2024-03-29 12:45:00|66.07|65.67|66.09|65.69|66.11|65.71|65.89|65.49|310
1711716600000|2024-03-29 12:50:00|66.08|65.68|65.95|65.55|66.11|65.71|65.9|65.5|189
1711716900000|2024-03-29 12:55:00|65.96|65.56|65.71|65.31|65.98|65.58|65.7|65.3|206
1711717200000|2024-03-29 13:00:00|65.7|65.3|65.73|65.33|66|65.6|65.69|65.29|336
1711717500000|2024-03-29 13:05:00|65.72|65.32|65.68|65.28|65.78|65.38|65.59|65.19|340
1711717800000|2024-03-29 13:10:00|65.67|65.27|65.6|65.2|65.75|65.35|65.58|65.18|180
1711718100000|2024-03-29 13:15:00|65.61|65.21|65.82|65.42|65.83|65.43|65.6|65.2|124
1711718400000|2024-03-29 13:20:00|65.81|65.41|65.93|65.53|65.99|65.59|65.79|65.39|154
1711718700000|2024-03-29 13:25:00|65.94|65.54|65.88|65.48|65.95|65.55|65.8|65.4|72
1711719000000|2024-03-29 13:30:00|65.87|65.47|66.19|65.79|66.19|65.79|65.84|65.44|176
1711719300000|2024-03-29 13:35:00|66.2|65.8|66.31|65.91|66.37|65.97|66.2|65.8|232
1711719600000|2024-03-29 13:40:00|66.3|65.9|66.19|65.79|66.38|65.98|66.17|65.77|212
1711719900000|2024-03-29 13:45:00|66.2|65.8|66.22|65.82|66.31|65.91|66.18|65.78|265
1711720200000|2024-03-29 13:50:00|66.23|65.83|66.17|65.77|66.26|65.86|66.06|65.66|193
1711720500000|2024-03-29 13:55:00|66.16|65.76|66.22|65.82|66.26|65.86|66.16|65.76|204
1711720800000|2024-03-29 14:00:00|66.21|65.81|66.05|65.65|66.26|65.86|66.04|65.64|84
1711721100000|2024-03-29 14:05:00|66.06|65.66|66.04|65.64|66.21|65.81|66.01|65.61|182
1711721400000|2024-03-29 14:10:00|66.03|65.63|66.36|65.96|66.46|66.06|65.94|65.54|163
1711721700000|2024-03-29 14:15:00|66.37|65.97|66.69|66.29|66.75|66.35|66.31|65.91|448
1711722000000|2024-03-29 14:20:00|66.7|66.3|66.67|66.27|66.74|66.34|66.45|66.05|402
1711722300000|2024-03-29 14:25:00|66.66|66.26|66.71|66.31|66.76|66.36|66.5|66.1|273
1711722600000|2024-03-29 14:30:00|66.72|66.32|66.51|66.11|66.77|66.37|66.45|66.05|225
1711722900000|2024-03-29 14:35:00|66.52|66.12|66.64|66.24|66.78|66.38|66.51|66.11|243
1711723200000|2024-03-29 14:40:00|66.65|66.25|66.72|66.32|66.79|66.39|66.63|66.23|105
1711723500000|2024-03-29 14:45:00|66.71|66.31|66.93|66.53|66.98|66.58|66.71|66.31|233
1711723800000|2024-03-29 14:50:00|66.94|66.54|66.84|66.44|66.96|66.56|66.7|66.3|140
1711724100000|2024-03-29 14:55:00|66.83|66.43|66.46|66.06|66.83|66.43|66.41|66.01|178
1711724400000|2024-03-29 15:00:00|66.47|66.07|66.54|66.14|66.59|66.19|66.24|65.84|380
1711724700000|2024-03-29 15:05:00|66.55|66.15|66.67|66.27|66.85|66.45|66.53|66.13|418
1711725000000|2024-03-29 15:10:00|66.66|66.26|66.43|66.03|66.71|66.31|66.43|66.03|294
1711725300000|2024-03-29 15:15:00|66.44|66.04|66.08|65.68|66.45|66.05|66.08|65.68|356
1711725600000|2024-03-29 15:20:00|66.09|65.69|66|65.6|66.16|65.76|65.94|65.54|379
1711725900000|2024-03-29 15:25:00|66.02|65.62|65.98|65.58|66.03|65.63|65.68|65.28|219
1711726200000|2024-03-29 15:30:00|65.99|65.59|65.68|65.28|66|65.6|65.61|65.21|338
1711726500000|2024-03-29 15:35:00|65.69|65.29|65.15|64.75|65.71|65.31|65|64.6|474
1711726800000|2024-03-29 15:40:00|65.17|64.77|65.27|64.87|65.3|64.9|64.79|64.39|561
1711727100000|2024-03-29 15:45:00|65.28|64.88|65.48|65.08|65.49|65.09|65.09|64.69|460
1711727400000|2024-03-29 15:50:00|65.49|65.09|65.35|64.95|65.55|65.15|65.32|64.92|277
1711727700000|2024-03-29 15:55:00|65.36|64.96|65.14|64.74|65.46|65.06|65.1|64.7|322
1711728000000|2024-03-29 16:00:00|65.13|64.73|65.4|65|65.5|65.1|65.13|64.73|323
1711728300000|2024-03-29 16:05:00|65.41|65.01|65.27|64.87|65.48|65.08|65.26|64.86|147
1711728600000|2024-03-29 16:10:00|65.28|64.88|65.37|64.97|65.38|64.98|65.22|64.82|150
1711728900000|2024-03-29 16:15:00|65.35|64.95|65.64|65.24|65.66|65.26|65.35|64.95|281
1711729200000|2024-03-29 16:20:00|65.65|65.25|65.62|65.22|65.76|65.36|65.54|65.14|304
1711729500000|2024-03-29 16:25:00|65.63|65.23|65.36|64.96|65.64|65.24|65.32|64.92|188
1711729800000|2024-03-29 16:30:00|65.35|64.95|65.24|64.84|65.53|65.13|65.22|64.82|108
1711730100000|2024-03-29 16:35:00|65.25|64.85|65.39|64.99|65.47|65.07|65.21|64.81|270
1711730400000|2024-03-29 16:40:00|65.4|65|65.33|64.93|65.43|65.03|65.22|64.82|119
1711730700000|2024-03-29 16:45:00|65.34|64.94|65.37|64.97|65.43|65.03|65.29|64.89|90
1711731000000|2024-03-29 16:50:00|65.36|64.96|65.12|64.72|65.36|64.96|65.07|64.67|203
1711731300000|2024-03-29 16:55:00|65.11|64.71|65|64.6|65.13|64.73|64.89|64.49|292
1711731600000|2024-03-29 17:00:00|65.01|64.61|65.16|64.76|65.22|64.82|64.88|64.48|299
1711731900000|2024-03-29 17:05:00|65.15|64.75|65.33|64.93|65.35|64.95|65.13|64.73|187
1711732200000|2024-03-29 17:10:00|65.32|64.92|65.36|64.96|65.4|65|65.25|64.85|215
1711732500000|2024-03-29 17:15:00|65.34|64.94|65.5|65.1|65.53|65.13|65.32|64.92|202
1711732800000|2024-03-29 17:20:00|65.49|65.09|65.38|64.98|65.52|65.12|65.37|64.97|253
1711733100000|2024-03-29 17:25:00|65.37|64.97|65.31|64.91|65.39|64.99|65.3|64.9|225
1711733400000|2024-03-29 17:30:00|65.3|64.9|65.27|64.87|65.43|65.03|65.26|64.86|206
1711733700000|2024-03-29 17:35:00|65.26|64.86|65.41|65.01|65.42|65.02|65.14|64.74|277
1711734000000|2024-03-29 17:40:00|65.42|65.02|65.52|65.12|65.64|65.24|65.42|65.02|107
1711734300000|2024-03-29 17:45:00|65.53|65.13|65.55|65.15|65.61|65.21|65.46|65.06|199
1711734600000|2024-03-29 17:50:00|65.54|65.14|65.23|64.83|65.56|65.16|65.12|64.72|342
1711734900000|2024-03-29 17:55:00|65.24|64.84|65.39|64.99|65.45|65.05|65.17|64.77|119
1711735200000|2024-03-29 18:00:00|65.38|64.98|65.22|64.82|65.47|65.07|65.2|64.8|265
1711735500000|2024-03-29 18:05:00|65.21|64.81|65.3|64.9|65.32|64.92|65.11|64.71|288
1711735800000|2024-03-29 18:10:00|65.29|64.89|65.38|64.98|65.39|64.99|65.26|64.86|72
1711736100000|2024-03-29 18:15:00|65.39|64.99|65.28|64.88|65.39|64.99|65.23|64.83|240
1711736400000|2024-03-29 18:20:00|65.27|64.87|65.19|64.79|65.3|64.9|65.18|64.78|198
1711736700000|2024-03-29 18:25:00|65.18|64.78|65.23|64.83|65.25|64.85|65.14|64.74|48
1711737000000|2024-03-29 18:30:00|65.22|64.82|65.31|64.91|65.32|64.92|65.18|64.78|122
1711737300000|2024-03-29 18:35:00|65.32|64.92|65.27|64.87|65.35|64.95|65.22|64.82|176
1711737600000|2024-03-29 18:40:00|65.29|64.89|65.28|64.88|65.33|64.93|65.25|64.85|129
1711737900000|2024-03-29 18:45:00|65.29|64.89|65.21|64.81|65.29|64.89|65.19|64.79|60
1711738200000|2024-03-29 18:50:00|65.22|64.82|65.22|64.82|65.31|64.91|65.19|64.79|38
1711738500000|2024-03-29 18:55:00|65.23|64.83|65.16|64.76|65.24|64.84|65.12|64.72|86
1711738800000|2024-03-29 19:00:00|65.15|64.75|65.03|64.63|65.18|64.78|65.02|64.62|63
1711739100000|2024-03-29 19:05:00|65.02|64.62|64.91|64.51|65.04|64.64|64.91|64.51|49
1711739400000|2024-03-29 19:10:00|64.9|64.5|64.96|64.56|64.99|64.59|64.87|64.47|148
1711739700000|2024-03-29 19:15:00|64.95|64.55|64.88|64.48|64.96|64.56|64.77|64.37|48
1711740000000|2024-03-29 19:20:00|64.89|64.49|64.94|64.54|64.99|64.59|64.88|64.48|77
1711740300000|2024-03-29 19:25:00|64.93|64.53|64.9|64.5|64.96|64.56|64.86|64.46|63
1711740600000|2024-03-29 19:30:00|64.89|64.49|64.81|64.41|64.91|64.51|64.81|64.41|192
1711740900000|2024-03-29 19:35:00|64.8|64.4|64.77|64.37|64.81|64.41|64.73|64.33|153
1711741200000|2024-03-29 19:40:00|64.76|64.36|64.83|64.43|64.85|64.45|64.71|64.31|131
1711741500000|2024-03-29 19:45:00|64.82|64.42|64.84|64.44|64.92|64.52|64.81|64.41|117
1711741800000|2024-03-29 19:50:00|64.85|64.45|64.96|64.56|64.96|64.56|64.81|64.41|121
1711742100000|2024-03-29 19:55:00|64.95|64.55|65|64.6|65|64.6|64.9|64.5|83
1711742400000|2024-03-29 20:00:00|64.99|64.59|64.99|64.59|65.03|64.63|64.89|64.49|177
1711742700000|2024-03-29 20:05:00|64.98|64.58|65.05|64.65|65.06|64.66|64.96|64.56|82
1711743000000|2024-03-29 20:10:00|65.04|64.64|65.06|64.66|65.07|64.67|64.99|64.59|172
1711743300000|2024-03-29 20:15:00|65.07|64.67|64.9|64.5|65.08|64.68|64.9|64.5|214
1711743600000|2024-03-29 20:20:00|64.91|64.51|65.03|64.63|65.05|64.65|64.9|64.5|152
1711743900000|2024-03-29 20:25:00|65.02|64.62|65.06|64.66|65.06|64.66|65|64.6|93
1711744200000|2024-03-29 20:30:00|65.07|64.67|65.5|64.1|65.62|64.7|65.07|64.1|36
1711744500000|2024-03-29 20:35:00|65.51|64.11|65.48|64.08|65.51|64.11|65.39|63.99|69
1711744800000|2024-03-29 20:40:00|65.47|64.07|65.45|64.05|65.5|64.1|65.42|64.02|67
1711745100000|2024-03-29 20:45:00|65.44|64.04|65.39|63.99|65.44|64.04|65.37|63.97|75
1711745400000|2024-03-29 20:50:00|65.4|64|65.4|64|65.43|64.03|65.37|63.97|39
1711745700000|2024-03-29 20:55:00|65.39|63.99|65.36|63.96|65.44|64.04|65.36|63.96|46
1711785600000|2024-03-30 08:00:00|65.46|64.06|65.76|64.36|65.81|64.41|65.46|64.06|94
1711785900000|2024-03-30 08:05:00|65.75|64.35|65.73|64.33|65.78|64.38|65.69|64.29|47
1711786200000|2024-03-30 08:10:00|65.75|64.35|65.77|64.37|65.81|64.41|65.7|64.3|57
1711786500000|2024-03-30 08:15:00|65.76|64.36|65.77|64.37|65.77|64.37|65.63|64.23|82
1711786800000|2024-03-30 08:20:00|65.78|64.38|65.85|64.45|65.94|64.54|65.78|64.38|72
1711787100000|2024-03-30 08:25:00|65.84|64.44|65.81|64.41|65.84|64.44|65.78|64.38|62
1711787400000|2024-03-30 08:30:00|65.8|64.4|65.73|64.33|65.82|64.42|65.64|64.24|87
1711787700000|2024-03-30 08:35:00|65.72|64.32|65.63|64.23|65.73|64.33|65.62|64.22|85
1711788000000|2024-03-30 08:40:00|65.62|64.22|65.65|64.25|65.65|64.25|65.49|64.09|112
1711788300000|2024-03-30 08:45:00|65.64|64.24|65.64|64.24|65.65|64.25|65.48|64.08|64
1711788600000|2024-03-30 08:50:00|65.65|64.25|65.78|64.38|65.79|64.39|65.64|64.24|55
1711788900000|2024-03-30 08:55:00|65.79|64.39|65.81|64.41|65.84|64.44|65.74|64.34|47
1711789200000|2024-03-30 09:00:00|65.8|64.4|65.73|64.33|65.83|64.43|65.69|64.29|58
1711789500000|2024-03-30 09:05:00|65.72|64.32|65.67|64.27|65.72|64.32|65.61|64.21|65
1711789800000|2024-03-30 09:10:00|65.68|64.28|65.64|64.24|65.71|64.31|65.62|64.22|65
1711790100000|2024-03-30 09:15:00|65.66|64.26|65.91|64.51|65.91|64.51|65.66|64.26|80
1711790400000|2024-03-30 09:20:00|65.92|64.52|65.97|64.57|65.97|64.57|65.89|64.49|90
1711790700000|2024-03-30 09:25:00|65.96|64.56|65.89|64.49|65.97|64.57|65.87|64.47|59
1711791000000|2024-03-30 09:30:00|65.9|64.5|65.96|64.56|65.97|64.57|65.85|64.45|78
1711791300000|2024-03-30 09:35:00|65.95|64.55|65.96|64.56|65.98|64.58|65.9|64.5|35
1711791600000|2024-03-30 09:40:00|65.95|64.55|66.03|64.63|66.04|64.64|65.94|64.54|23
1711791900000|2024-03-30 09:45:00|66.02|64.62|66|64.6|66.03|64.63|65.93|64.53|54
1711792200000|2024-03-30 09:50:00|65.99|64.59|65.96|64.56|66.04|64.64|65.94|64.54|41
1711792500000|2024-03-30 09:55:00|65.97|64.57|66.02|64.62|66.06|64.66|65.97|64.57|45
1711792800000|2024-03-30 10:00:00|66.03|64.63|65.95|64.55|66.09|64.69|65.95|64.55|91
1711793100000|2024-03-30 10:05:00|65.98|64.58|65.96|64.56|66.05|64.65|65.94|64.54|85
1711793400000|2024-03-30 10:10:00|65.97|64.57|65.94|64.54|65.99|64.59|65.91|64.51|74
1711793700000|2024-03-30 10:15:00|65.93|64.53|65.84|64.44|65.93|64.53|65.81|64.41|101
1711794000000|2024-03-30 10:20:00|65.85|64.45|65.9|64.5|65.94|64.54|65.84|64.44|70
1711794300000|2024-03-30 10:25:00|65.91|64.51|65.91|64.51|65.93|64.53|65.89|64.49|41
1711794600000|2024-03-30 10:30:00|65.9|64.5|65.97|64.57|65.98|64.58|65.89|64.49|56
1711794900000|2024-03-30 10:35:00|65.96|64.56|66|64.6|66.01|64.61|65.91|64.51|74
1711795200000|2024-03-30 10:40:00|66.01|64.61|66.06|64.66|66.12|64.72|65.97|64.57|73
1711795500000|2024-03-30 10:45:00|66.05|64.65|66.08|64.68|66.08|64.68|65.99|64.59|94
1711795800000|2024-03-30 10:50:00|66.07|64.67|66.11|64.71|66.12|64.72|66.05|64.65|55
1711796100000|2024-03-30 10:55:00|66.12|64.72|66.12|64.72|66.15|64.75|66.09|64.69|54
1711796400000|2024-03-30 11:00:00|66.13|64.73|66.2|64.8|66.21|64.81|66.12|64.72|24
1711796700000|2024-03-30 11:05:00|66.21|64.81|66.26|64.86|66.31|64.91|66.21|64.81|29
1711797000000|2024-03-30 11:10:00|66.25|64.85|66.24|64.84|66.31|64.91|66.23|64.83|37
1711797300000|2024-03-30 11:15:00|66.25|64.85|66.35|64.95|66.38|64.98|66.2|64.8|50
1711797600000|2024-03-30 11:20:00|66.34|64.94|66.35|64.95|66.4|65|66.31|64.91|58
1711797900000|2024-03-30 11:25:00|66.36|64.96|66.36|64.96|66.4|65|66.35|64.95|51
1711798200000|2024-03-30 11:30:00|66.35|64.95|66.46|65.06|66.46|65.06|66.33|64.93|36
1711798500000|2024-03-30 11:35:00|66.47|65.07|66.52|65.12|66.52|65.12|66.44|65.04|74
1711798800000|2024-03-30 11:40:00|66.51|65.11|66.6|65.2|66.61|65.21|66.51|65.11|55
1711799100000|2024-03-30 11:45:00|66.59|65.19|66.54|65.14|66.65|65.25|66.53|65.13|71
1711799400000|2024-03-30 11:50:00|66.53|65.13|66.53|65.13|66.63|65.23|66.52|65.12|65
1711799700000|2024-03-30 11:55:00|66.54|65.14|66.53|65.13|66.58|65.18|66.53|65.13|43
1711800000000|2024-03-30 12:00:00|66.54|65.14|66.35|64.95|66.56|65.16|66.35|64.95|121
1711800300000|2024-03-30 12:05:00|66.34|64.94|66.23|64.83|66.43|65.03|66.21|64.81|94
1711800600000|2024-03-30 12:10:00|66.22|64.82|66.33|64.93|66.35|64.95|66.21|64.81|67
1711800900000|2024-03-30 12:15:00|66.34|64.94|66.32|64.92|66.37|64.97|66.31|64.91|60
1711801200000|2024-03-30 12:20:00|66.31|64.91|66.24|64.84|66.32|64.92|66.24|64.84|67
1711801500000|2024-03-30 12:25:00|66.23|64.83|66.22|64.82|66.25|64.85|66.16|64.76|47
1711801800000|2024-03-30 12:30:00|66.23|64.83|66.13|64.73|66.29|64.89|66.13|64.73|79
1711802100000|2024-03-30 12:35:00|66.14|64.74|66.13|64.73|66.16|64.76|66.11|64.71|76
1711802400000|2024-03-30 12:40:00|66.12|64.72|66.17|64.77|66.19|64.79|66.12|64.72|42
1711802700000|2024-03-30 12:45:00|66.18|64.78|66.18|64.78|66.2|64.8|66.14|64.74|31
1711803000000|2024-03-30 12:50:00|66.17|64.77|66.11|64.71|66.18|64.78|66.07|64.67|45
1711803300000|2024-03-30 12:55:00|66.12|64.72|66.17|64.77|66.17|64.77|66.12|64.72|36
1711803600000|2024-03-30 13:00:00|66.18|64.78|66.16|64.76|66.21|64.81|66.11|64.71|102
1711803900000|2024-03-30 13:05:00|66.15|64.75|66.16|64.76|66.21|64.81|66.08|64.68|90
1711804200000|2024-03-30 13:10:00|66.17|64.77|66.04|64.64|66.19|64.79|66.03|64.63|97
1711804500000|2024-03-30 13:15:00|66.05|64.65|66.18|64.78|66.18|64.78|66.03|64.63|90
1711804800000|2024-03-30 13:20:00|66.17|64.77|66.13|64.73|66.2|64.8|66.13|64.73|36
1711805100000|2024-03-30 13:25:00|66.14|64.74|66.21|64.81|66.23|64.83|66.14|64.74|40
1711805400000|2024-03-30 13:30:00|66.2|64.8|65.97|64.57|66.21|64.81|65.95|64.55|109
1711805700000|2024-03-30 13:35:00|65.98|64.58|66.15|64.75|66.17|64.77|65.98|64.58|70
1711806000000|2024-03-30 13:40:00|66.16|64.76|66.11|64.71|66.25|64.85|66.1|64.7|75
1711806300000|2024-03-30 13:45:00|66.1|64.7|66.01|64.61|66.16|64.76|66.01|64.61|96
1711806600000|2024-03-30 13:50:00|66|64.6|65.97|64.57|66.03|64.63|65.97|64.57|51
1711806900000|2024-03-30 13:55:00|65.98|64.58|65.93|64.53|65.98|64.58|65.91|64.51|24
1711807200000|2024-03-30 14:00:00|65.94|64.54|65.92|64.52|65.99|64.59|65.88|64.48|51
1711807500000|2024-03-30 14:05:00|65.91|64.51|65.89|64.49|65.92|64.52|65.84|64.44|68
1711807800000|2024-03-30 14:10:00|65.9|64.5|65.97|64.57|65.98|64.58|65.84|64.44|78
1711808100000|2024-03-30 14:15:00|65.98|64.58|66.11|64.71|66.11|64.71|65.96|64.56|51
1711808400000|2024-03-30 14:20:00|66.1|64.7|66.06|64.66|66.11|64.71|66.01|64.61|61
1711808700000|2024-03-30 14:25:00|66.05|64.65|66.02|64.62|66.05|64.65|65.93|64.53|62
1711809000000|2024-03-30 14:30:00|66.01|64.61|66.12|64.72|66.15|64.75|65.98|64.58|115
1711809300000|2024-03-30 14:35:00|66.13|64.73|65.92|64.52|66.13|64.73|65.92|64.52|119
1711809600000|2024-03-30 14:40:00|65.91|64.51|65.86|64.46|65.92|64.52|65.78|64.38|136
1711809900000|2024-03-30 14:45:00|65.85|64.45|65.78|64.38|65.93|64.53|65.77|64.37|90
1711810200000|2024-03-30 14:50:00|65.79|64.39|65.97|64.57|65.97|64.57|65.78|64.38|101
1711810500000|2024-03-30 14:55:00|65.98|64.58|65.93|64.53|66|64.6|65.92|64.52|56
1711810800000|2024-03-30 15:00:00|65.94|64.54|65.91|64.51|66.02|64.62|65.9|64.5|110
1711811100000|2024-03-30 15:05:00|65.92|64.52|66.03|64.63|66.04|64.64|65.9|64.5|113
1711811400000|2024-03-30 15:10:00|66.04|64.64|65.96|64.56|66.04|64.64|65.95|64.55|73
1711811700000|2024-03-30 15:15:00|65.95|64.55|65.86|64.46|65.99|64.59|65.86|64.46|103
1711812000000|2024-03-30 15:20:00|65.85|64.45|65.82|64.42|65.85|64.45|65.74|64.34|73
1711812300000|2024-03-30 15:25:00|65.81|64.41|65.79|64.39|65.83|64.43|65.77|64.37|73
1711812600000|2024-03-30 15:30:00|65.78|64.38|65.76|64.36|65.78|64.38|65.69|64.29|89
1711812900000|2024-03-30 15:35:00|65.75|64.35|65.75|64.35|65.79|64.39|65.71|64.31|56
1711813200000|2024-03-30 15:40:00|65.76|64.36|65.82|64.42|65.87|64.47|65.76|64.36|38
1711813500000|2024-03-30 15:45:00|65.81|64.41|65.75|64.35|65.82|64.42|65.72|64.32|45
1711813800000|2024-03-30 15:50:00|65.76|64.36|65.76|64.36|65.81|64.41|65.72|64.32|77
1711814100000|2024-03-30 15:55:00|65.77|64.37|65.77|64.37|65.79|64.39|65.74|64.34|89
1711814400000|2024-03-30 16:00:00|65.76|64.36|65.72|64.32|65.79|64.39|65.7|64.3|92
1711814700000|2024-03-30 16:05:00|65.71|64.31|65.73|64.33|65.83|64.43|65.7|64.3|56
1711815000000|2024-03-30 16:10:00|65.74|64.34|65.68|64.28|65.77|64.37|65.68|64.28|41
1711815300000|2024-03-30 16:15:00|65.67|64.27|65.47|64.07|65.7|64.3|65.45|64.05|158
1711815600000|2024-03-30 16:20:00|65.48|64.08|65.63|64.23|65.67|64.27|65.47|64.07|100
1711815900000|2024-03-30 16:25:00|65.64|64.24|65.64|64.24|65.66|64.26|65.62|64.22|53
1711816200000|2024-03-30 16:30:00|65.63|64.23|65.69|64.29|65.69|64.29|65.54|64.14|121
1711816500000|2024-03-30 16:35:00|65.7|64.3|65.6|64.2|65.7|64.3|65.57|64.17|67
1711816800000|2024-03-30 16:40:00|65.58|64.18|65.44|64.04|65.59|64.19|65.39|63.99|147
1711817100000|2024-03-30 16:45:00|65.42|64.02|65.85|64.45|65.87|64.47|65.4|64|142
1711817400000|2024-03-30 16:50:00|65.86|64.46|65.82|64.42|65.92|64.52|65.76|64.36|115
1711817700000|2024-03-30 16:55:00|65.81|64.41|65.72|64.32|65.83|64.43|65.72|64.32|67
1711818000000|2024-03-30 17:00:00|65.71|64.31|65.64|64.24|65.72|64.32|65.64|64.24|105
1711818300000|2024-03-30 17:05:00|65.65|64.25|65.59|64.19|65.68|64.28|65.55|64.15|84
1711818600000|2024-03-30 17:10:00|65.58|64.18|65.44|64.04|65.58|64.18|65.44|64.04|78
1711818900000|2024-03-30 17:15:00|65.43|64.03|65.43|64.03|65.55|64.15|65.41|64.01|71
1711819200000|2024-03-30 17:20:00|65.42|64.02|65.5|64.1|65.6|64.2|65.42|64.02|74
1711819500000|2024-03-30 17:25:00|65.49|64.09|65.56|64.16|65.56|64.16|65.49|64.09|78
1711819800000|2024-03-30 17:30:00|65.57|64.17|65.54|64.14|65.58|64.18|65.51|64.11|76
1711820100000|2024-03-30 17:35:00|65.55|64.15|65.59|64.19|65.62|64.22|65.53|64.13|80
1711820400000|2024-03-30 17:40:00|65.58|64.18|65.67|64.27|65.67|64.27|65.54|64.14|53
1711820700000|2024-03-30 17:45:00|65.66|64.26|65.55|64.15|65.66|64.26|65.54|64.14|73
1711821000000|2024-03-30 17:50:00|65.56|64.16|65.61|64.21|65.62|64.22|65.56|64.16|78
1711821300000|2024-03-30 17:55:00|65.62|64.22|65.65|64.25|65.68|64.28|65.62|64.22|26
1711821600000|2024-03-30 18:00:00|65.66|64.26|65.68|64.28|65.69|64.29|65.6|64.2|68
1711821900000|2024-03-30 18:05:00|65.69|64.29|65.6|64.2|65.72|64.32|65.6|64.2|35
1711822200000|2024-03-30 18:10:00|65.59|64.19|65.59|64.19|65.65|64.25|65.56|64.16|40
1711822500000|2024-03-30 18:15:00|65.6|64.2|65.61|64.21|65.67|64.27|65.58|64.18|59
1711822800000|2024-03-30 18:20:00|65.6|64.2|65.75|64.35|65.75|64.35|65.6|64.2|49
1711823100000|2024-03-30 18:25:00|65.77|64.37|65.77|64.37|65.79|64.39|65.75|64.35|13
1711823400000|2024-03-30 18:30:00|65.78|64.38|65.74|64.34|65.78|64.38|65.71|64.31|36
1711823700000|2024-03-30 18:35:00|65.75|64.35|65.65|64.25|65.75|64.35|65.63|64.23|49
1711824000000|2024-03-30 18:40:00|65.66|64.26|65.61|64.21|65.69|64.29|65.61|64.21|38
1711824300000|2024-03-30 18:45:00|65.6|64.2|65.59|64.19|65.63|64.23|65.57|64.17|46
1711824600000|2024-03-30 18:50:00|65.6|64.2|65.51|64.11|65.63|64.23|65.5|64.1|53
1711824900000|2024-03-30 18:55:00|65.54|64.14|65.54|64.14|65.59|64.19|65.53|64.13|26
1711825200000|2024-03-30 19:00:00|65.52|64.12|65.73|64.33|65.88|64.48|65.3|63.9|162
1711825500000|2024-03-30 19:05:00|65.72|64.32|65.6|64.2|65.73|64.33|65.58|64.18|102
1711825800000|2024-03-30 19:10:00|65.59|64.19|65.48|64.08|65.6|64.2|65.38|63.98|107
1711826100000|2024-03-30 19:15:00|65.49|64.09|65.48|64.08|65.51|64.11|65.33|63.93|110
1711826400000|2024-03-30 19:20:00|65.47|64.07|65.55|64.15|65.55|64.15|65.43|64.03|88
1711826700000|2024-03-30 19:25:00|65.56|64.16|65.62|64.22|65.62|64.22|65.53|64.13|44
1711827000000|2024-03-30 19:30:00|65.61|64.21|65.7|64.3|65.7|64.3|65.55|64.15|40
1711827300000|2024-03-30 19:35:00|65.69|64.29|65.61|64.21|65.7|64.3|65.57|64.17|58
1711827600000|2024-03-30 19:40:00|65.62|64.22|65.65|64.25|65.67|64.27|65.62|64.22|32
1711827900000|2024-03-30 19:45:00|65.64|64.24|65.67|64.27|65.67|64.27|65.6|64.2|52
1711828200000|2024-03-30 19:50:00|65.66|64.26|65.77|64.37|65.77|64.37|65.65|64.25|29
1711828500000|2024-03-30 19:55:00|65.76|64.36|65.76|64.36|65.77|64.37|65.73|64.33|31
1711828800000|2024-03-30 20:00:00|65.75|64.35|65.66|64.26|65.75|64.35|65.65|64.25|67
1711829100000|2024-03-30 20:05:00|65.67|64.27|65.63|64.23|65.69|64.29|65.63|64.23|81
1711829400000|2024-03-30 20:10:00|65.62|64.22|65.72|64.32|65.75|64.35|65.57|64.17|73
1711829700000|2024-03-30 20:15:00|65.71|64.31|65.75|64.35|65.77|64.37|65.7|64.3|24
1711830000000|2024-03-30 20:20:00|65.74|64.34|65.69|64.29|65.75|64.35|65.68|64.28|37
1711830300000|2024-03-30 20:25:00|65.7|64.3|65.82|64.42|65.9|64.5|65.7|64.3|59
1711830600000|2024-03-30 20:30:00|65.81|64.41|65.73|64.33|65.82|64.42|65.72|64.32|67
1711830900000|2024-03-30 20:35:00|65.72|64.32|65.72|64.32|65.77|64.37|65.7|64.3|43
1711831200000|2024-03-30 20:40:00|65.73|64.33|65.78|64.38|65.79|64.39|65.6|64.2|82
1711831500000|2024-03-30 20:45:00|65.76|64.36|65.65|64.25|65.76|64.36|65.62|64.22|68
1711831800000|2024-03-30 20:50:00|65.63|64.23|65.65|64.25|65.66|64.26|65.6|64.2|81
1711832100000|2024-03-30 20:55:00|65.64|64.24|65.58|64.18|65.66|64.26|65.57|64.17|42
1711832400000|2024-03-30 21:00:00|65.57|64.17|65.56|64.16|65.6|64.2|65.56|64.16|35
1711832700000|2024-03-30 21:05:00|65.57|64.17|65.42|64.02|65.6|64.2|65.42|64.02|40
1711833000000|2024-03-30 21:10:00|65.41|64.01|65.34|63.94|65.43|64.03|65.33|63.93|81
1711833300000|2024-03-30 21:15:00|65.33|63.93|65.43|64.03|65.44|64.04|65.33|63.93|77
1711833600000|2024-03-30 21:20:00|65.44|64.04|65.43|64.03|65.5|64.1|65.43|64.03|26
1711833900000|2024-03-30 21:25:00|65.42|64.02|65.3|63.9|65.45|64.05|65.3|63.9|54
1711834200000|2024-03-30 21:30:00|65.31|63.91|65.21|63.81|65.31|63.91|65.2|63.8|85
1711834500000|2024-03-30 21:35:00|65.2|63.8|65.24|63.84|65.26|63.86|65.14|63.74|86
1711834800000|2024-03-30 21:40:00|65.23|63.83|65.17|63.77|65.24|63.84|65.15|63.75|84
1711835100000|2024-03-30 21:45:00|65.16|63.76|65.11|63.71|65.17|63.77|65.1|63.7|80
1711835400000|2024-03-30 21:50:00|65.09|63.69|65.07|63.67|65.11|63.71|64.99|63.59|27
1711835700000|2024-03-30 21:55:00|65.1|63.7|65.2|63.8|65.3|63.9|65.09|63.69|46
1711836000000|2024-03-30 22:00:00|65.19|63.79|65.15|63.75|65.19|63.79|65.06|63.66|136
1711836300000|2024-03-30 22:05:00|65.16|63.76|65.06|63.66|65.16|63.76|65.05|63.65|90
1711836600000|2024-03-30 22:10:00|65.05|63.65|65.13|63.73|65.14|63.74|65.05|63.65|79
1711836900000|2024-03-30 22:15:00|65.14|63.74|65.26|63.86|65.27|63.87|65.02|63.62|107
1711837200000|2024-03-30 22:20:00|65.25|63.85|65.26|63.86|65.32|63.92|65.22|63.82|83
1711837500000|2024-03-30 22:25:00|65.27|63.87|65.25|63.85|65.3|63.9|65.21|63.81|47
1711837800000|2024-03-30 22:30:00|65.24|63.84|65.16|63.76|65.24|63.84|65.09|63.69|111
1711838100000|2024-03-30 22:35:00|65.15|63.75|65.06|63.66|65.15|63.75|65.04|63.64|90
1711838400000|2024-03-30 22:40:00|65.05|63.65|65.02|63.62|65.1|63.7|65.02|63.62|62
1711838700000|2024-03-30 22:45:00|65.01|63.61|65.1|63.7|65.12|63.72|65.01|63.61|110
1711839000000|2024-03-30 22:50:00|65.09|63.69|65.07|63.67|65.09|63.69|65.01|63.61|109
1711839300000|2024-03-30 22:55:00|65.06|63.66|65.1|63.7|65.1|63.7|65.04|63.64|104
1711839600000|2024-03-30 23:00:00|65.09|63.69|65.12|63.72|65.15|63.75|65.02|63.62|73
1711839900000|2024-03-30 23:05:00|65.11|63.71|65.12|63.72|65.17|63.77|65.08|63.68|79
1711840200000|2024-03-30 23:10:00|65.11|63.71|65.08|63.68|65.18|63.78|65.08|63.68|38
1711840500000|2024-03-30 23:15:00|65.09|63.69|65.18|63.78|65.19|63.79|65.06|63.66|65
1711840800000|2024-03-30 23:20:00|65.17|63.77|65.06|63.66|65.17|63.77|65.04|63.64|76
1711841100000|2024-03-30 23:25:00|65.05|63.65|64.91|63.51|65.05|63.65|64.88|63.48|138
1711841400000|2024-03-30 23:30:00|64.92|63.52|64.98|63.58|65.06|63.66|64.91|63.51|112
1711841700000|2024-03-30 23:35:00|64.99|63.59|65.1|63.7|65.14|63.74|64.99|63.59|48
1711842000000|2024-03-30 23:40:00|65.11|63.71|65.08|63.68|65.13|63.73|65.06|63.66|44
1711842300000|2024-03-30 23:45:00|65.07|63.67|65.15|63.75|65.18|63.78|65.06|63.66|87
1711842600000|2024-03-30 23:50:00|65.16|63.76|65.16|63.76|65.17|63.77|65.09|63.69|63
1711842900000|2024-03-30 23:55:00|65.15|63.75|65.07|63.67|65.15|63.75|65.06|63.66|53
1711843200000|2024-03-31 00:00:00|65.08|63.68|64.9|63.5|65.08|63.68|64.9|63.5|122
1711843500000|2024-03-31 00:05:00|64.91|63.51|64.98|63.58|65.03|63.63|64.9|63.5|80
1711843800000|2024-03-31 00:10:00|64.97|63.57|65|63.6|65.02|63.62|64.96|63.56|35
1711844100000|2024-03-31 00:15:00|65.01|63.61|65.13|63.73|65.16|63.76|65|63.6|73
1711844400000|2024-03-31 00:20:00|65.14|63.74|65.19|63.79|65.24|63.84|65.11|63.71|56
1711844700000|2024-03-31 00:25:00|65.18|63.78|65.18|63.78|65.21|63.81|65.13|63.73|61
1711845000000|2024-03-31 00:30:00|65.17|63.77|65.01|63.61|65.17|63.77|64.93|63.53|167
1711845300000|2024-03-31 00:35:00|65.02|63.62|65.15|63.75|65.22|63.82|65|63.6|120
1711845600000|2024-03-31 00:40:00|65.14|63.74|65.12|63.72|65.17|63.77|65.11|63.71|58
1711845900000|2024-03-31 00:45:00|65.11|63.71|65.09|63.69|65.15|63.75|65.04|63.64|77
1711846200000|2024-03-31 00:50:00|65.08|63.68|65.06|63.66|65.09|63.69|65.01|63.61|67
1711846500000|2024-03-31 00:55:00|65.05|63.65|65.1|63.7|65.12|63.72|65.04|63.64|66
1711846800000|2024-03-31 01:00:00|65.11|63.71|65.23|63.83|65.24|63.84|65.04|63.64|106
1711847100000|2024-03-31 01:05:00|65.22|63.82|65.35|63.95|65.35|63.95|65.22|63.82|77
1711847400000|2024-03-31 01:10:00|65.36|63.96|65.31|63.91|65.41|64.01|65.31|63.91|108
1711847700000|2024-03-31 01:15:00|65.3|63.9|65.28|63.88|65.33|63.93|65.22|63.82|91
1711848000000|2024-03-31 01:20:00|65.27|63.87|65.19|63.79|65.31|63.91|65.19|63.79|76
1711848300000|2024-03-31 01:25:00|65.2|63.8|65.28|63.88|65.28|63.88|65.16|63.76|57
1711848600000|2024-03-31 01:30:00|65.27|63.87|65.31|63.91|65.31|63.91|65.17|63.77|135
1711848900000|2024-03-31 01:35:00|65.29|63.89|65.24|63.84|65.29|63.89|65.2|63.8|79
1711849200000|2024-03-31 01:40:00|65.25|63.85|65.38|63.98|65.38|63.98|65.25|63.85|47
1711849500000|2024-03-31 01:45:00|65.37|63.97|65.43|64.03|65.44|64.04|65.36|63.96|41
1711849800000|2024-03-31 01:50:00|65.44|64.04|65.46|64.06|65.5|64.1|65.43|64.03|65
1711850100000|2024-03-31 01:55:00|65.47|64.07|65.39|63.99|65.49|64.09|65.38|63.98|75
1711850400000|2024-03-31 02:00:00|65.4|64|65.33|63.93|65.4|64|65.3|63.9|69
1711850700000|2024-03-31 02:05:00|65.34|63.94|65.37|63.97|65.37|63.97|65.33|63.93|45
1711851000000|2024-03-31 02:10:00|65.36|63.96|65.48|64.08|65.53|64.13|65.35|63.95|91
1711851300000|2024-03-31 02:15:00|65.47|64.07|65.45|64.05|65.51|64.11|65.43|64.03|67
1711851600000|2024-03-31 02:20:00|65.46|64.06|65.42|64.02|65.48|64.08|65.4|64|75
1711851900000|2024-03-31 02:25:00|65.41|64.01|65.45|64.05|65.51|64.11|65.41|64.01|31
1711852200000|2024-03-31 02:30:00|65.44|64.04|65.35|63.95|65.45|64.05|65.34|63.94|62
1711852500000|2024-03-31 02:35:00|65.34|63.94|65.34|63.94|65.38|63.98|65.3|63.9|42
1711852800000|2024-03-31 02:40:00|65.35|63.95|65.31|63.91|65.35|63.95|65.28|63.88|47
1711853100000|2024-03-31 02:45:00|65.3|63.9|65.26|63.86|65.31|63.91|65.2|63.8|69
1711853400000|2024-03-31 02:50:00|65.25|63.85|65.28|63.88|65.3|63.9|65.22|63.82|42
1711853700000|2024-03-31 02:55:00|65.29|63.89|65.32|63.92|65.35|63.95|65.28|63.88|59
1711854000000|2024-03-31 03:00:00|65.31|63.91|65.31|63.91|65.33|63.93|65.26|63.86|47
1711854300000|2024-03-31 03:05:00|65.3|63.9|65.29|63.89|65.37|63.97|65.28|63.88|68
1711854600000|2024-03-31 03:10:00|65.3|63.9|65.25|63.85|65.31|63.91|65.23|63.83|102
1711854900000|2024-03-31 03:15:00|65.24|63.84|65.2|63.8|65.24|63.84|65.04|63.64|106
1711855200000|2024-03-31 03:20:00|65.21|63.81|65.24|63.84|65.28|63.88|65.2|63.8|105
1711855500000|2024-03-31 03:25:00|65.23|63.83|65.28|63.88|65.29|63.89|65.22|63.82|40
1711855800000|2024-03-31 03:30:00|65.29|63.89|65.3|63.9|65.35|63.95|65.26|63.86|79
1711856100000|2024-03-31 03:35:00|65.29|63.89|65.35|63.95|65.36|63.96|65.28|63.88|70
1711856400000|2024-03-31 03:40:00|65.34|63.94|65.28|63.88|65.34|63.94|65.27|63.87|19
1711856700000|2024-03-31 03:45:00|65.29|63.89|65.22|63.82|65.3|63.9|65.17|63.77|44
1711857000000|2024-03-31 03:50:00|65.23|63.83|65.24|63.84|65.25|63.85|65.16|63.76|70
1711857300000|2024-03-31 03:55:00|65.25|63.85|65.23|63.83|65.26|63.86|65.21|63.81|51
1711857600000|2024-03-31 04:00:00|65.22|63.82|65.18|63.78|65.25|63.85|65.18|63.78|67
1711857900000|2024-03-31 04:05:00|65.17|63.77|65.17|63.77|65.22|63.82|65.12|63.72|43
1711858200000|2024-03-31 04:10:00|65.18|63.78|65.23|63.83|65.24|63.84|65.16|63.76|30
1711858500000|2024-03-31 04:15:00|65.24|63.84|65.27|63.87|65.29|63.89|65.18|63.78|72
1711858800000|2024-03-31 04:20:00|65.26|63.86|65.3|63.9|65.3|63.9|65.25|63.85|41
1711859100000|2024-03-31 04:25:00|65.31|63.91|65.41|64.01|65.42|64.02|65.31|63.91|48
1711859400000|2024-03-31 04:30:00|65.42|64.02|65.44|64.04|65.44|64.04|65.39|63.99|27
1711859700000|2024-03-31 04:35:00|65.45|64.05|65.46|64.06|65.49|64.09|65.44|64.04|44
1711860000000|2024-03-31 04:40:00|65.45|64.05|65.47|64.07|65.51|64.11|65.45|64.05|14
1711860300000|2024-03-31 04:45:00|65.48|64.08|65.48|64.08|65.49|64.09|65.42|64.02|75
1711860600000|2024-03-31 04:50:00|65.47|64.07|65.5|64.1|65.51|64.11|65.4|64|56
1711860900000|2024-03-31 04:55:00|65.51|64.11|65.61|64.21|65.65|64.25|65.49|64.09|52
1711861200000|2024-03-31 05:00:00|65.62|64.22|65.63|64.23|65.65|64.25|65.54|64.14|44
1711861500000|2024-03-31 05:05:00|65.62|64.22|65.61|64.21|65.65|64.25|65.6|64.2|44
1711861800000|2024-03-31 05:10:00|65.6|64.2|65.74|64.34|65.76|64.36|65.56|64.16|115
1711862100000|2024-03-31 05:15:00|65.75|64.35|65.72|64.32|65.77|64.37|65.71|64.31|150
1711862400000|2024-03-31 05:20:00|65.71|64.31|65.85|64.45|65.85|64.45|65.7|64.3|69
1711862700000|2024-03-31 05:25:00|65.84|64.44|65.89|64.49|65.94|64.54|65.84|64.44|77
1711863000000|2024-03-31 05:30:00|65.88|64.48|65.86|64.46|65.91|64.51|65.85|64.45|78
1711863300000|2024-03-31 05:35:00|65.85|64.45|65.87|64.47|65.89|64.49|65.84|64.44|43
1711863600000|2024-03-31 05:40:00|65.86|64.46|65.89|64.49|65.9|64.5|65.86|64.46|52
1711863900000|2024-03-31 05:45:00|65.88|64.48|65.95|64.55|65.97|64.57|65.88|64.48|45
1711864200000|2024-03-31 05:50:00|65.96|64.56|65.9|64.5|65.97|64.57|65.83|64.43|68
1711864500000|2024-03-31 05:55:00|65.89|64.49|65.93|64.53|65.94|64.54|65.88|64.48|41
1711864800000|2024-03-31 06:00:00|65.94|64.54|65.94|64.54|65.96|64.56|65.83|64.43|69
1711865100000|2024-03-31 06:05:00|65.93|64.53|65.87|64.47|65.94|64.54|65.87|64.47|38
1711865400000|2024-03-31 06:10:00|65.86|64.46|65.88|64.48|65.9|64.5|65.81|64.41|52
1711865700000|2024-03-31 06:15:00|65.87|64.47|65.89|64.49|65.94|64.54|65.82|64.42|88
1711866000000|2024-03-31 06:20:00|65.9|64.5|65.94|64.54|65.94|64.54|65.87|64.47|53
1711866300000|2024-03-31 06:25:00|65.93|64.53|65.9|64.5|65.94|64.54|65.88|64.48|58
1711866600000|2024-03-31 06:30:00|65.89|64.49|65.88|64.48|65.9|64.5|65.85|64.45|38
1711866900000|2024-03-31 06:35:00|65.87|64.47|65.88|64.48|65.89|64.49|65.82|64.42|58
1711867200000|2024-03-31 06:40:00|65.87|64.47|65.85|64.45|65.88|64.48|65.82|64.42|57
1711867500000|2024-03-31 06:45:00|65.84|64.44|65.78|64.38|65.84|64.44|65.72|64.32|79
1711867800000|2024-03-31 06:50:00|65.79|64.39|65.9|64.5|65.9|64.5|65.78|64.38|52
1711868100000|2024-03-31 06:55:00|65.91|64.51|65.88|64.48|65.96|64.56|65.81|64.41|74
1711868400000|2024-03-31 07:00:00|65.89|64.49|65.97|64.57|65.97|64.57|65.86|64.46|67
1711868700000|2024-03-31 07:05:00|65.98|64.58|65.99|64.59|65.99|64.59|65.95|64.55|26
1711869000000|2024-03-31 07:10:00|65.98|64.58|65.98|64.58|66.02|64.62|65.96|64.56|41
1711869300000|2024-03-31 07:15:00|65.97|64.57|66.03|64.63|66.06|64.66|65.96|64.56|35
1711869600000|2024-03-31 07:20:00|66.02|64.62|65.9|64.5|66.03|64.63|65.89|64.49|62
1711869900000|2024-03-31 07:25:00|65.89|64.49|65.86|64.46|65.89|64.49|65.83|64.43|25
1711870200000|2024-03-31 07:30:00|65.87|64.47|65.84|64.44|65.87|64.47|65.74|64.34|58
1711870500000|2024-03-31 07:35:00|65.85|64.45|65.84|64.44|65.85|64.45|65.8|64.4|51
1711870800000|2024-03-31 07:40:00|65.83|64.43|65.86|64.46|65.86|64.46|65.7|64.3|50
1711871100000|2024-03-31 07:45:00|65.85|64.45|65.82|64.42|65.88|64.48|65.82|64.42|63
1711871400000|2024-03-31 07:50:00|65.81|64.41|65.78|64.38|65.83|64.43|65.78|64.38|29
1711871700000|2024-03-31 07:55:00|65.79|64.39|65.74|64.34|65.83|64.43|65.72|64.32|45
1711872000000|2024-03-31 08:00:00|65.75|64.35|65.74|64.34|65.81|64.41|65.73|64.33|72
1711872300000|2024-03-31 08:05:00|65.75|64.35|65.74|64.34|65.76|64.36|65.71|64.31|48
1711872600000|2024-03-31 08:10:00|65.73|64.33|65.7|64.3|65.73|64.33|65.69|64.29|28
1711872900000|2024-03-31 08:15:00|65.69|64.29|65.71|64.31|65.71|64.31|65.68|64.28|39
1711873200000|2024-03-31 08:20:00|65.72|64.32|65.84|64.44|65.84|64.44|65.71|64.31|41
1711873500000|2024-03-31 08:25:00|65.83|64.43|65.75|64.35|65.83|64.43|65.75|64.35|11
1711873800000|2024-03-31 08:30:00|65.76|64.36|65.81|64.41|65.82|64.42|65.73|64.33|26
1711874100000|2024-03-31 08:35:00|65.8|64.4|65.78|64.38|65.81|64.41|65.78|64.38|23
1711874400000|2024-03-31 08:40:00|65.79|64.39|65.7|64.3|65.79|64.39|65.7|64.3|22
1711874700000|2024-03-31 08:45:00|65.69|64.29|65.65|64.25|65.71|64.31|65.64|64.24|59
1711875000000|2024-03-31 08:50:00|65.66|64.26|65.64|64.24|65.69|64.29|65.64|64.24|19
1711875300000|2024-03-31 08:55:00|65.63|64.23|65.61|64.21|65.64|64.24|65.61|64.21|28
1711875600000|2024-03-31 09:00:00|65.62|64.22|65.62|64.22|65.65|64.25|65.58|64.18|54
1711875900000|2024-03-31 09:05:00|65.63|64.23|65.55|64.15|65.64|64.24|65.55|64.15|53
1711876200000|2024-03-31 09:10:00|65.56|64.16|65.56|64.16|65.57|64.17|65.53|64.13|37
1711876500000|2024-03-31 09:15:00|65.55|64.15|65.52|64.12|65.58|64.18|65.45|64.05|65
1711876800000|2024-03-31 09:20:00|65.51|64.11|65.56|64.16|65.59|64.19|65.51|64.11|24
1711877100000|2024-03-31 09:25:00|65.55|64.15|65.57|64.17|65.58|64.18|65.55|64.15|17
1711877400000|2024-03-31 09:30:00|65.56|64.16|65.52|64.12|65.57|64.17|65.52|64.12|25
1711877700000|2024-03-31 09:35:00|65.53|64.13|65.53|64.13|65.54|64.14|65.52|64.12|15
1711878000000|2024-03-31 09:40:00|65.52|64.12|65.57|64.17|65.57|64.17|65.52|64.12|46
1711878300000|2024-03-31 09:45:00|65.56|64.16|65.55|64.15|65.57|64.17|65.53|64.13|58
1711878600000|2024-03-31 09:50:00|65.54|64.14|65.53|64.13|65.55|64.15|65.52|64.12|18
1711878900000|2024-03-31 09:55:00|65.52|64.12|65.54|64.14|65.56|64.16|65.52|64.12|37
1711879200000|2024-03-31 10:00:00|65.53|64.13|65.54|64.14|65.55|64.15|65.53|64.13|16
1711879500000|2024-03-31 10:05:00|65.53|64.13|65.54|64.14|65.55|64.15|65.52|64.12|28
1711879800000|2024-03-31 10:10:00|65.55|64.15|65.55|64.15|65.56|64.16|65.55|64.15|29
1711880100000|2024-03-31 10:15:00|65.56|64.16|65.55|64.15|65.57|64.17|65.55|64.15|20
1711880400000|2024-03-31 10:20:00|65.54|64.14|65.55|64.15|65.56|64.16|65.54|64.14|28
1711880700000|2024-03-31 10:25:00|65.54|64.14|65.56|64.16|65.57|64.17|65.53|64.13|17
1711881000000|2024-03-31 10:30:00|65.55|64.15|65.53|64.13|65.57|64.17|65.52|64.12|33
1711881300000|2024-03-31 10:35:00|65.52|64.12|65.53|64.13|65.54|64.14|65.52|64.12|40
1711881600000|2024-03-31 10:40:00|65.54|64.14|65.53|64.13|65.56|64.16|65.53|64.13|22
1711881900000|2024-03-31 10:45:00|65.52|64.12|65.52|64.12|65.52|64.12|65.51|64.11|5
1711882200000|2024-03-31 10:50:00|65.53|64.13|65.52|64.12|65.53|64.13|65.5|64.1|20
1711882500000|2024-03-31 10:55:00|65.51|64.11|65.41|64.01|65.51|64.11|65.41|64.01|14
1711882800000|2024-03-31 11:00:00|65.42|64.02|65.5|64.1|65.5|64.1|65.4|64|25
1711883100000|2024-03-31 11:05:00|65.51|64.11|65.51|64.11|65.51|64.11|65.49|64.09|21
1711883400000|2024-03-31 11:10:00|65.52|64.12|65.53|64.13|65.54|64.14|65.51|64.11|32
1711883700000|2024-03-31 11:15:00|65.52|64.12|65.54|64.14|65.54|64.14|65.49|64.09|45
1711884000000|2024-03-31 11:20:00|65.53|64.13|65.44|64.04|65.54|64.14|65.4|64|75
1711884300000|2024-03-31 11:25:00|65.43|64.03|65.44|64.04|65.45|64.05|65.43|64.03|32
1711884600000|2024-03-31 11:30:00|65.43|64.03|65.37|63.97|65.44|64.04|65.37|63.97|22
1711884900000|2024-03-31 11:35:00|65.38|63.98|65.4|64|65.4|64|65.37|63.97|29
1711885200000|2024-03-31 11:40:00|65.39|63.99|65.47|64.07|65.48|64.08|65.37|63.97|74
1711885500000|2024-03-31 11:45:00|65.46|64.06|65.4|64|65.47|64.07|65.39|63.99|83
1711885800000|2024-03-31 11:50:00|65.41|64.01|65.45|64.05|65.46|64.06|65.4|64|39
1711886100000|2024-03-31 11:55:00|65.46|64.06|65.43|64.03|65.46|64.06|65.43|64.03|14
1711886400000|2024-03-31 12:00:00|65.44|64.04|65.37|63.97|65.44|64.04|65.35|63.95|35
1711886700000|2024-03-31 12:05:00|65.38|63.98|65.36|63.96|65.38|63.98|65.31|63.91|38
1711887000000|2024-03-31 12:10:00|65.35|63.95|65.39|63.99|65.45|64.05|65.35|63.95|83
1711887300000|2024-03-31 12:15:00|65.38|63.98|65.27|63.87|65.45|64.05|65.24|63.84|101
1711887600000|2024-03-31 12:20:00|65.28|63.88|65.31|63.91|65.31|63.91|65.23|63.83|79
1711887900000|2024-03-31 12:25:00|65.32|63.92|65.37|63.97|65.37|63.97|65.32|63.92|30
1711888200000|2024-03-31 12:30:00|65.38|63.98|65.45|64.05|65.45|64.05|65.38|63.98|10
1711888500000|2024-03-31 12:35:00|65.44|64.04|65.44|64.04|65.45|64.05|65.44|64.04|7
1711888800000|2024-03-31 12:40:00|65.45|64.05|65.42|64.02|65.45|64.05|65.4|64|41
1711889100000|2024-03-31 12:45:00|65.41|64.01|65.44|64.04|65.44|64.04|65.41|64.01|24
1711889400000|2024-03-31 12:50:00|65.43|64.03|65.42|64.02|65.44|64.04|65.42|64.02|12
1711889700000|2024-03-31 12:55:00|65.43|64.03|65.42|64.02|65.44|64.04|65.41|64.01|8
1711890000000|2024-03-31 13:00:00|65.43|64.03|65.44|64.04|65.44|64.04|65.41|64.01|11
1711890300000|2024-03-31 13:05:00|65.43|64.03|65.44|64.04|65.44|64.04|65.41|64.01|12
1711890600000|2024-03-31 13:10:00|65.45|64.05|65.45|64.05|65.46|64.06|65.43|64.03|79
1711890900000|2024-03-31 13:15:00|65.44|64.04|65.42|64.02|65.46|64.06|65.41|64.01|55
1711891200000|2024-03-31 13:20:00|65.41|64.01|65.43|64.03|65.45|64.05|65.41|64.01|19
1711891500000|2024-03-31 13:25:00|65.42|64.02|65.47|64.07|65.47|64.07|65.42|64.02|13
1711891800000|2024-03-31 13:30:00|65.46|64.06|65.42|64.02|65.46|64.06|65.39|63.99|79
1711892100000|2024-03-31 13:35:00|65.43|64.03|65.46|64.06|65.46|64.06|65.43|64.03|20
1711892400000|2024-03-31 13:40:00|65.45|64.05|65.45|64.05|65.46|64.06|65.44|64.04|25
1711892700000|2024-03-31 13:45:00|65.46|64.06|65.45|64.05|65.46|64.06|65.43|64.03|10
1711893000000|2024-03-31 13:50:00|65.44|64.04|65.42|64.02|65.44|64.04|65.4|64|31
1711893300000|2024-03-31 13:55:00|65.43|64.03|65.4|64|65.44|64.04|65.39|63.99|12
1711893600000|2024-03-31 14:00:00|65.39|63.99|65.35|63.95|65.4|64|65.28|63.88|95
1711893900000|2024-03-31 14:05:00|65.34|63.94|65.42|64.02|65.43|64.03|65.34|63.94|36
1711894200000|2024-03-31 14:10:00|65.41|64.01|65.42|64.02|65.43|64.03|65.41|64.01|14
1711894500000|2024-03-31 14:15:00|65.43|64.03|65.44|64.04|65.44|64.04|65.37|63.97|42
1711894800000|2024-03-31 14:20:00|65.45|64.05|65.45|64.05|65.45|64.05|65.44|64.04|7
1711895100000|2024-03-31 14:25:00|65.46|64.06|65.47|64.07|65.47|64.07|65.46|64.06|10
1711895400000|2024-03-31 14:30:00|65.46|64.06|65.4|64|65.47|64.07|65.38|63.98|54
1711895700000|2024-03-31 14:35:00|65.41|64.01|65.35|63.95|65.42|64.02|65.35|63.95|33
1711896000000|2024-03-31 14:40:00|65.34|63.94|65.32|63.92|65.37|63.97|65.32|63.92|31
1711896300000|2024-03-31 14:45:00|65.31|63.91|65.27|63.87|65.31|63.91|65.26|63.86|19
1711896600000|2024-03-31 14:50:00|65.26|63.86|65.23|63.83|65.27|63.87|65.22|63.82|28
1711896900000|2024-03-31 14:55:00|65.22|63.82|65.25|63.85|65.25|63.85|65.22|63.82|50
1711897200000|2024-03-31 15:00:00|65.24|63.84|65.28|63.88|65.28|63.88|65.21|63.81|17
1711897500000|2024-03-31 15:05:00|65.27|63.87|65.3|63.9|65.33|63.93|65.25|63.85|27
1711897800000|2024-03-31 15:10:00|65.31|63.91|65.34|63.94|65.34|63.94|65.3|63.9|12
1711898100000|2024-03-31 15:15:00|65.35|63.95|65.38|63.98|65.38|63.98|65.31|63.91|26
1711898400000|2024-03-31 15:20:00|65.37|63.97|65.35|63.95|65.39|63.99|65.29|63.89|41
1711898700000|2024-03-31 15:25:00|65.36|63.96|65.44|64.04|65.45|64.05|65.36|63.96|35
1711899000000|2024-03-31 15:30:00|65.45|64.05|65.48|64.08|65.49|64.09|65.45|64.05|20
1711899300000|2024-03-31 15:35:00|65.49|64.09|65.41|64.01|65.51|64.11|65.4|64|19
1711899600000|2024-03-31 15:40:00|65.4|64|65.35|63.95|65.4|64|65.35|63.95|12
1711899900000|2024-03-31 15:45:00|65.36|63.96|65.35|63.95|65.36|63.96|65.33|63.93|16
1711900200000|2024-03-31 15:50:00|65.36|63.96|65.33|63.93|65.38|63.98|65.32|63.92|40
1711900500000|2024-03-31 15:55:00|65.34|63.94|65.34|63.94|65.37|63.97|65.32|63.92|15
1711900800000|2024-03-31 16:00:00|65.35|63.95|65.34|63.94|65.37|63.97|65.33|63.93|52
1711901100000|2024-03-31 16:05:00|65.35|63.95|65.42|64.02|65.42|64.02|65.29|63.89|50
1711901400000|2024-03-31 16:10:00|65.43|64.03|65.49|64.09|65.49|64.09|65.43|64.03|37
1711901700000|2024-03-31 16:15:00|65.5|64.1|65.58|64.18|65.59|64.19|65.48|64.08|42
1711902000000|2024-03-31 16:20:00|65.57|64.17|65.51|64.11|65.58|64.18|65.49|64.09|37
1711902300000|2024-03-31 16:25:00|65.5|64.1|65.49|64.09|65.51|64.11|65.46|64.06|50
1711902600000|2024-03-31 16:30:00|65.5|64.1|65.53|64.13|65.53|64.13|65.47|64.07|34
1711902900000|2024-03-31 16:35:00|65.52|64.12|65.5|64.1|65.52|64.12|65.48|64.08|55
1711903200000|2024-03-31 16:40:00|65.49|64.09|65.47|64.07|65.5|64.1|65.47|64.07|17
1711903500000|2024-03-31 16:45:00|65.46|64.06|65.41|64.01|65.46|64.06|65.41|64.01|26
1711903800000|2024-03-31 16:50:00|65.4|64|65.36|63.96|65.4|64|65.36|63.96|17
1711904100000|2024-03-31 16:55:00|65.37|63.97|65.35|63.95|65.38|63.98|65.35|63.95|5
1711904400000|2024-03-31 17:00:00|65.34|63.94|65.32|63.92|65.35|63.95|65.31|63.91|33
1711904700000|2024-03-31 17:05:00|65.33|63.93|65.28|63.88|65.33|63.93|65.28|63.88|17
1711905000000|2024-03-31 17:10:00|65.29|63.89|65.35|63.95|65.35|63.95|65.29|63.89|9
1711905300000|2024-03-31 17:15:00|65.34|63.94|65.36|63.96|65.38|63.98|65.34|63.94|45
1711905600000|2024-03-31 17:20:00|65.35|63.95|65.32|63.92|65.36|63.96|65.32|63.92|16
1711905900000|2024-03-31 17:25:00|65.31|63.91|65.31|63.91|65.32|63.92|65.28|63.88|43
1711906200000|2024-03-31 17:30:00|65.3|63.9|65.25|63.85|65.3|63.9|65.25|63.85|8
1711906500000|2024-03-31 17:35:00|65.24|63.84|65.24|63.84|65.25|63.85|65.23|63.83|7
1711906800000|2024-03-31 17:40:00|65.23|63.83|65.26|63.86|65.27|63.87|65.23|63.83|20
1711907100000|2024-03-31 17:45:00|65.25|63.85|65.22|63.82|65.26|63.86|65.21|63.81|40
1711907400000|2024-03-31 17:50:00|65.23|63.83|65.26|63.86|65.26|63.86|65.23|63.83|16
1711907700000|2024-03-31 17:55:00|65.25|63.85|65.21|63.81|65.25|63.85|65.21|63.81|15
1711908000000|2024-03-31 18:00:00|65.22|63.82|65.21|63.81|65.22|63.82|65.21|63.81|2
1711908300000|2024-03-31 18:05:00|65.2|63.8|65.18|63.78|65.21|63.81|65.18|63.78|7
1711908600000|2024-03-31 18:10:00|65.17|63.77|65.15|63.75|65.19|63.79|65.15|63.75|11
1711908900000|2024-03-31 18:15:00|65.16|63.76|65.08|63.68|65.19|63.79|65.07|63.67|33
1711909200000|2024-03-31 18:20:00|65.07|63.67|65.04|63.64|65.07|63.67|65.02|63.62|28
1711909500000|2024-03-31 18:25:00|65.05|63.65|65.06|63.66|65.07|63.67|65.05|63.65|12
1711909800000|2024-03-31 18:30:00|65.07|63.67|65.07|63.67|65.11|63.71|65.06|63.66|43
1711910100000|2024-03-31 18:35:00|65.06|63.66|65.32|63.92|65.32|63.92|65.05|63.65|81
1711910400000|2024-03-31 18:40:00|65.31|63.91|65.32|63.92|65.37|63.97|65.28|63.88|115
1711910700000|2024-03-31 18:45:00|65.33|63.93|65.51|64.11|65.52|64.12|65.3|63.9|117
1711911000000|2024-03-31 18:50:00|65.52|64.12|65.48|64.08|65.55|64.15|65.48|64.08|92
1711911300000|2024-03-31 18:55:00|65.47|64.07|65.25|63.85|65.47|64.07|65.22|63.82|88
1711911600000|2024-03-31 19:00:00|65.24|63.84|65|63.6|65.25|63.85|64.99|63.59|108
1711911900000|2024-03-31 19:05:00|64.99|63.59|65.27|63.87|65.28|63.88|64.97|63.57|115
1711912200000|2024-03-31 19:10:00|65.28|63.88|65.25|63.85|65.32|63.92|65.22|63.82|80
1711912500000|2024-03-31 19:15:00|65.24|63.84|65.3|63.9|65.3|63.9|65.23|63.83|59
1711912800000|2024-03-31 19:20:00|65.29|63.89|65.53|63.73|65.54|63.92|65.28|63.67|50
1711913100000|2024-03-31 19:25:00|65.52|63.72|65.5|63.7|65.53|63.73|65.47|63.67|49
1711913400000|2024-03-31 19:30:00|65.49|63.69|65.47|63.67|65.49|63.69|65.43|63.63|62
1711913700000|2024-03-31 19:35:00|65.46|63.66|65.51|63.71|65.51|63.71|65.45|63.65|32
1711914000000|2024-03-31 19:40:00|65.52|63.72|65.58|63.78|65.58|63.78|65.5|63.7|49
1711914300000|2024-03-31 19:45:00|65.57|63.77|65.59|63.79|65.59|63.79|65.51|63.71|37
1711914600000|2024-03-31 19:50:00|65.6|63.8|65.7|63.9|65.75|63.95|65.6|63.8|44
1711914900000|2024-03-31 19:55:00|65.69|63.89|65.64|63.84|65.71|63.91|65.59|63.79|30
1711915200000|2024-03-31 20:00:00|65.65|63.85|65.73|63.93|65.76|63.96|65.65|63.85|50
1711915500000|2024-03-31 20:05:00|65.75|63.95|65.69|63.89|65.76|63.96|65.68|63.88|49
1711915800000|2024-03-31 20:10:00|65.7|63.9|65.8|64|65.81|64.01|65.69|63.89|23
1711916100000|2024-03-31 20:15:00|65.79|63.99|65.87|64.07|65.89|64.09|65.76|63.96|56
1711916400000|2024-03-31 20:20:00|65.88|64.08|65.73|63.93|65.89|64.09|65.71|63.91|40
1711916700000|2024-03-31 20:25:00|65.72|63.92|65.68|63.88|65.72|63.92|65.6|63.8|45
1711917000000|2024-03-31 20:30:00|65.67|63.87|65.67|63.87|65.71|63.91|65.57|63.77|55
1711917300000|2024-03-31 20:35:00|65.66|63.86|65.65|63.85|65.69|63.89|65.62|63.82|65
1711917600000|2024-03-31 20:40:00|65.64|63.84|65.71|63.91|65.76|63.96|65.54|63.74|49
1711917900000|2024-03-31 20:45:00|65.7|63.9|65.8|64|65.82|64.02|65.7|63.9|80
1711918200000|2024-03-31 20:50:00|65.79|63.99|65.78|63.98|65.84|64.04|65.74|63.94|40
1711918500000|2024-03-31 20:55:00|65.77|63.97|65.79|63.99|65.8|64|65.73|63.93|35
1711918800000|2024-03-31 21:00:00|65.8|64|64.96|64.56|65.8|64.62|64.91|63.91|55
1711919100000|2024-03-31 21:05:00|64.95|64.55|64.99|64.59|65.06|64.66|64.92|64.52|32
1711919400000|2024-03-31 21:10:00|64.98|64.58|65.04|64.64|65.05|64.65|64.97|64.57|31
1711919700000|2024-03-31 21:15:00|65.03|64.63|64.95|64.55|65.03|64.63|64.92|64.52|39
1711920000000|2024-03-31 21:20:00|64.96|64.56|64.95|64.55|64.97|64.57|64.94|64.54|10
1711920300000|2024-03-31 21:25:00|64.94|64.54|64.88|64.48|64.94|64.54|64.86|64.46|37
1711920600000|2024-03-31 21:30:00|64.9|64.5|64.92|64.52|64.95|64.55|64.9|64.5|8
1711920900000|2024-03-31 21:35:00|64.91|64.51|64.81|64.41|64.91|64.51|64.81|64.41|27
1711921200000|2024-03-31 21:40:00|64.8|64.4|64.86|64.46|64.86|64.46|64.75|64.35|21
1711921500000|2024-03-31 21:45:00|64.85|64.45|64.76|64.36|64.86|64.46|64.76|64.36|12
1711921800000|2024-03-31 21:50:00|64.77|64.37|64.8|64.4|64.82|64.42|64.73|64.33|28
1711922100000|2024-03-31 21:55:00|64.81|64.41|64.8|64.4|64.81|64.41|64.7|64.3|51
1711922400000|2024-03-31 22:00:00|64.81|64.41|64.99|64.59|64.99|64.59|64.76|64.36|55
1711922700000|2024-03-31 22:05:00|65|64.6|65.03|64.63|65.05|64.65|64.98|64.58|47
1711923000000|2024-03-31 22:10:00|65.04|64.64|65.04|64.64|65.05|64.65|64.97|64.57|28
1711923300000|2024-03-31 22:15:00|65.05|64.65|64.95|64.55|65.05|64.65|64.92|64.52|47
1711923600000|2024-03-31 22:20:00|64.94|64.54|65.04|64.64|65.07|64.67|64.93|64.53|31
1711923900000|2024-03-31 22:25:00|65.06|64.66|65.07|64.67|65.1|64.7|65.03|64.63|34
1711924200000|2024-03-31 22:30:00|65.06|64.66|65.04|64.64|65.13|64.73|65.03|64.63|52
1711924500000|2024-03-31 22:35:00|65.05|64.65|64.98|64.58|65.06|64.66|64.95|64.55|30
1711924800000|2024-03-31 22:40:00|64.99|64.59|64.99|64.59|65.02|64.62|64.94|64.54|21
1711925100000|2024-03-31 22:45:00|65|64.6|64.99|64.59|65|64.6|64.96|64.56|22
1711925400000|2024-03-31 22:50:00|65.01|64.61|65.01|64.61|65.02|64.62|65.01|64.61|5
1711925700000|2024-03-31 22:55:00|65.02|64.62|65.08|64.68|65.11|64.71|65.02|64.62|24
1711926000000|2024-03-31 23:00:00|65.07|64.67|65.01|64.61|65.09|64.69|65|64.6|54
1711926300000|2024-03-31 23:05:00|65.02|64.62|65.02|64.62|65.1|64.7|65.02|64.62|80
1711926600000|2024-03-31 23:10:00|65.03|64.63|65.08|64.68|65.08|64.68|65.01|64.61|35
1711926900000|2024-03-31 23:15:00|65.07|64.67|65.1|64.7|65.12|64.72|65.02|64.62|29
1711927200000|2024-03-31 23:20:00|65.09|64.69|65.17|64.77|65.17|64.77|65.07|64.67|24
1711927500000|2024-03-31 23:25:00|65.18|64.78|65.23|64.83|65.23|64.83|65.16|64.76|17
1711927800000|2024-03-31 23:30:00|65.21|64.81|65.26|64.86|65.27|64.87|65.18|64.78|17
1711928100000|2024-03-31 23:35:00|65.25|64.85|65.31|64.91|65.31|64.91|65.24|64.84|18
1711928400000|2024-03-31 23:40:00|65.3|64.9|65.3|64.9|65.34|64.94|65.29|64.89|23
1711928700000|2024-03-31 23:45:00|65.29|64.89|65.24|64.84|65.3|64.9|65.22|64.82|24
1711929000000|2024-03-31 23:50:00|65.25|64.85|65.25|64.85|65.28|64.88|65.24|64.84|11
1711929300000|2024-03-31 23:55:00|65.26|64.86|65.22|64.82|65.27|64.87|65.22|64.82|67
1711929600000|2024-04-01 00:00:00|65.23|64.83|65.24|64.84|65.24|64.84|65.1|64.7|43
1711929900000|2024-04-01 00:05:00|65.25|64.85|65.26|64.86|65.26|64.86|65.19|64.79|30
1711930200000|2024-04-01 00:10:00|65.25|64.85|65.23|64.83|65.25|64.85|65.2|64.8|23
1711930500000|2024-04-01 00:15:00|65.24|64.84|65.34|64.94|65.34|64.94|65.22|64.82|39
1711930800000|2024-04-01 00:20:00|65.33|64.93|65.23|64.83|65.33|64.93|65.21|64.81|22
1711931100000|2024-04-01 00:25:00|65.22|64.82|65.15|64.75|65.25|64.85|65.13|64.73|57
1711931400000|2024-04-01 00:30:00|65.14|64.74|65.04|64.64|65.19|64.79|65.03|64.63|80
1711931700000|2024-04-01 00:35:00|65.02|64.62|64.95|64.55|65.02|64.62|64.93|64.53|61
1711932000000|2024-04-01 00:40:00|64.96|64.56|64.84|64.44|64.96|64.56|64.82|64.42|81
1711932300000|2024-04-01 00:45:00|64.83|64.43|64.99|64.59|65.01|64.61|64.81|64.41|53
1711932600000|2024-04-01 00:50:00|64.98|64.58|65.06|64.66|65.09|64.69|64.96|64.56|39
1711932900000|2024-04-01 00:55:00|65.04|64.64|65.11|64.71|65.14|64.74|65.03|64.63|30
1711933200000|2024-04-01 01:00:00|65.1|64.7|65.18|64.78|65.18|64.78|64.99|64.59|69
1711933500000|2024-04-01 01:05:00|65.21|64.81|65.24|64.84|65.33|64.93|65.2|64.8|140
1711933800000|2024-04-01 01:10:00|65.25|64.85|65.11|64.71|65.3|64.9|65.08|64.68|61
1711934100000|2024-04-01 01:15:00|65.12|64.72|65.12|64.72|65.26|64.86|65.12|64.72|74
1711934400000|2024-04-01 01:20:00|65.11|64.71|65.12|64.72|65.15|64.75|65.02|64.62|63
1711934700000|2024-04-01 01:25:00|65.11|64.71|65|64.6|65.13|64.73|65|64.6|46
1711935000000|2024-04-01 01:30:00|65|64.6|65.12|64.72|65.12|64.72|64.98|64.58|79
1711935300000|2024-04-01 01:35:00|65.11|64.71|64.92|64.52|65.12|64.72|64.91|64.51|101
1711935600000|2024-04-01 01:40:00|64.91|64.51|64.98|64.58|64.99|64.59|64.9|64.5|70
1711935900000|2024-04-01 01:45:00|64.98|64.58|65.19|64.79|65.19|64.79|64.94|64.54|78
1711936200000|2024-04-01 01:50:00|65.2|64.8|65.11|64.71|65.25|64.85|65.07|64.67|79
1711936500000|2024-04-01 01:55:00|65.1|64.7|65.1|64.7|65.13|64.73|65.07|64.67|44
1711936800000|2024-04-01 02:00:00|65.09|64.69|65.03|64.63|65.16|64.76|65.02|64.62|51
1711937100000|2024-04-01 02:05:00|65.02|64.62|65.01|64.61|65.03|64.63|64.95|64.55|72
1711937400000|2024-04-01 02:10:00|65|64.6|64.99|64.59|65.03|64.63|64.98|64.58|32
1711937700000|2024-04-01 02:15:00|65|64.6|65|64.6|65.03|64.63|64.92|64.52|56
1711938000000|2024-04-01 02:20:00|64.99|64.59|65.01|64.61|65.05|64.65|64.99|64.59|61
1711938300000|2024-04-01 02:25:00|65|64.6|64.99|64.59|65.02|64.62|64.97|64.57|31
1711938600000|2024-04-01 02:30:00|64.98|64.58|64.9|64.5|64.99|64.59|64.87|64.47|52
1711938900000|2024-04-01 02:35:00|64.91|64.51|64.94|64.54|64.96|64.56|64.87|64.47|68
1711939200000|2024-04-01 02:40:00|64.95|64.55|64.92|64.52|64.96|64.56|64.89|64.49|54
1711939500000|2024-04-01 02:45:00|64.91|64.51|64.9|64.5|64.93|64.53|64.88|64.48|51
1711939800000|2024-04-01 02:50:00|64.91|64.51|64.87|64.47|64.91|64.51|64.87|64.47|36
1711940100000|2024-04-01 02:55:00|64.86|64.46|64.87|64.47|64.9|64.5|64.86|64.46|21
1711940400000|2024-04-01 03:00:00|64.86|64.46|64.84|64.44|64.88|64.48|64.84|64.44|21
1711940700000|2024-04-01 03:05:00|64.85|64.45|64.79|64.39|64.85|64.45|64.78|64.38|26
1711941000000|2024-04-01 03:10:00|64.8|64.4|64.77|64.37|64.81|64.41|64.77|64.37|32
1711941300000|2024-04-01 03:15:00|64.78|64.38|64.82|64.42|64.82|64.42|64.71|64.31|43
1711941600000|2024-04-01 03:20:00|64.83|64.43|64.79|64.39|64.83|64.43|64.75|64.35|17
1711941900000|2024-04-01 03:25:00|64.78|64.38|64.64|64.24|64.78|64.38|64.63|64.23|28
1711942200000|2024-04-01 03:30:00|64.63|64.23|64.65|64.25|64.69|64.29|64.6|64.2|24
1711942500000|2024-04-01 03:35:00|64.64|64.24|64.59|64.19|64.66|64.26|64.59|64.19|20
1711942800000|2024-04-01 03:40:00|64.6|64.2|64.63|64.23|64.65|64.25|64.59|64.19|36
1711943100000|2024-04-01 03:45:00|64.62|64.22|64.74|64.34|64.79|64.39|64.62|64.22|35
1711943400000|2024-04-01 03:50:00|64.73|64.33|64.75|64.35|64.75|64.35|64.66|64.26|44
1711943700000|2024-04-01 03:55:00|64.74|64.34|64.71|64.31|64.74|64.34|64.7|64.3|25
1711944000000|2024-04-01 04:00:00|64.7|64.3|64.7|64.3|64.72|64.32|64.67|64.27|31
1711944300000|2024-04-01 04:05:00|64.72|64.32|64.74|64.34|64.74|64.34|64.69|64.29|12
1711944600000|2024-04-01 04:10:00|64.75|64.35|64.71|64.31|64.75|64.35|64.71|64.31|6
1711944900000|2024-04-01 04:15:00|64.72|64.32|64.68|64.28|64.76|64.36|64.68|64.28|32
1711945200000|2024-04-01 04:20:00|64.69|64.29|64.59|64.19|64.71|64.31|64.59|64.19|29
1711945500000|2024-04-01 04:25:00|64.58|64.18|64.66|64.26|64.66|64.26|64.55|64.15|31
1711945800000|2024-04-01 04:30:00|64.65|64.25|64.65|64.25|64.68|64.28|64.59|64.19|45
1711946100000|2024-04-01 04:35:00|64.64|64.24|64.73|64.33|64.73|64.33|64.63|64.23|42
1711946400000|2024-04-01 04:40:00|64.72|64.32|64.77|64.37|64.77|64.37|64.71|64.31|26
1711946700000|2024-04-01 04:45:00|64.78|64.38|64.84|64.44|64.84|64.44|64.72|64.32|43
1711947000000|2024-04-01 04:50:00|64.83|64.43|64.84|64.44|64.87|64.47|64.8|64.4|42
1711947300000|2024-04-01 04:55:00|64.83|64.43|64.7|64.3|64.83|64.43|64.68|64.28|28
1711947600000|2024-04-01 05:00:00|64.69|64.29|64.81|64.41|64.85|64.45|64.68|64.28|61
1711947900000|2024-04-01 05:05:00|64.8|64.4|64.74|64.34|64.81|64.41|64.73|64.33|35
1711948200000|2024-04-01 05:10:00|64.73|64.33|64.8|64.4|64.86|64.46|64.67|64.27|53
1711948500000|2024-04-01 05:15:00|64.81|64.41|64.75|64.35|64.81|64.41|64.69|64.29|70
1711948800000|2024-04-01 05:20:00|64.73|64.33|64.63|64.23|64.76|64.36|64.62|64.22|51
1711949100000|2024-04-01 05:25:00|64.62|64.22|64.62|64.22|64.62|64.22|64.56|64.16|34
1711949400000|2024-04-01 05:30:00|64.61|64.21|64.44|64.04|64.63|64.23|64.44|64.04|41
1711949700000|2024-04-01 05:35:00|64.4|64|64.23|63.83|64.42|64.02|64.19|63.79|63
1711950000000|2024-04-01 05:40:00|64.22|63.82|64.1|63.7|64.22|63.82|63.99|63.59|98
1711950300000|2024-04-01 05:45:00|64.11|63.71|63.04|62.64|64.15|63.75|62.56|62.16|379
1711950600000|2024-04-01 05:50:00|63.03|62.63|62.47|62.07|63.03|62.63|61.87|61.47|660
1711950900000|2024-04-01 05:55:00|62.44|62.04|62.28|61.88|62.66|62.26|62|61.6|465
1711951200000|2024-04-01 06:00:00|62.27|61.87|62.63|62.23|62.71|62.31|62.07|61.67|593
1711951500000|2024-04-01 06:05:00|62.64|62.24|62.84|62.44|62.86|62.46|62.59|62.19|281
1711951800000|2024-04-01 06:10:00|62.85|62.45|62.89|62.49|62.92|62.52|62.72|62.32|185
1711952100000|2024-04-01 06:15:00|62.91|62.51|62.84|62.44|63.13|62.73|62.83|62.43|123
1711952400000|2024-04-01 06:20:00|62.85|62.45|62.93|62.53|63.08|62.68|62.83|62.43|156
1711952700000|2024-04-01 06:25:00|62.92|62.52|63.02|62.62|63.02|62.62|62.81|62.41|157
1711953000000|2024-04-01 06:30:00|63.01|62.61|63.04|62.64|63.14|62.74|62.88|62.48|148
1711953300000|2024-04-01 06:35:00|63.05|62.65|63.16|62.76|63.19|62.79|63.05|62.65|90
1711953600000|2024-04-01 06:40:00|63.15|62.75|63.17|62.77|63.18|62.78|63.02|62.62|74
1711953900000|2024-04-01 06:45:00|63.16|62.76|63.04|62.64|63.16|62.76|63|62.6|95
1711954200000|2024-04-01 06:50:00|63.03|62.63|63.09|62.69|63.12|62.72|62.9|62.5|89
1711954500000|2024-04-01 06:55:00|63.1|62.7|62.99|62.59|63.12|62.72|62.95|62.55|62
1711954800000|2024-04-01 07:00:00|62.98|62.58|63.14|62.74|63.17|62.77|62.96|62.56|104
1711955100000|2024-04-01 07:05:00|63.15|62.75|63.21|62.81|63.27|62.87|63.14|62.74|42
1711955400000|2024-04-01 07:10:00|63.2|62.8|63.11|62.71|63.2|62.8|63.1|62.7|68
1711955700000|2024-04-01 07:15:00|63.12|62.72|63.11|62.71|63.17|62.77|63.04|62.64|68
1711956000000|2024-04-01 07:20:00|63.12|62.72|63.17|62.77|63.26|62.86|63.12|62.72|57
1711956300000|2024-04-01 07:25:00|63.16|62.76|63.28|62.88|63.29|62.89|63.08|62.68|74
1711956600000|2024-04-01 07:30:00|63.29|62.89|63.2|62.8|63.37|62.97|63.18|62.78|60
1711956900000|2024-04-01 07:35:00|63.21|62.81|63.25|62.85|63.35|62.95|63.2|62.8|89
1711957200000|2024-04-01 07:40:00|63.24|62.84|63.21|62.81|63.24|62.84|63.12|62.72|42
1711957500000|2024-04-01 07:45:00|63.22|62.82|63.3|62.9|63.33|62.93|63.22|62.82|86
1711957800000|2024-04-01 07:50:00|63.31|62.91|63.41|63.01|63.42|63.02|63.27|62.87|48
1711958100000|2024-04-01 07:55:00|63.4|63|63.3|62.9|63.42|63.02|63.27|62.87|48
1711958400000|2024-04-01 08:00:00|63.29|62.89|63.06|62.66|63.29|62.89|63.04|62.64|118
1711958700000|2024-04-01 08:05:00|63.04|62.64|62.88|62.48|63.1|62.7|62.83|62.43|173
1711959000000|2024-04-01 08:10:00|62.89|62.49|62.78|62.38|62.96|62.56|62.75|62.35|175
1711959300000|2024-04-01 08:15:00|62.77|62.37|62.75|62.35|62.9|62.5|62.72|62.32|156
1711959600000|2024-04-01 08:20:00|62.74|62.34|62.59|62.19|62.75|62.35|62.57|62.17|138
1711959900000|2024-04-01 08:25:00|62.58|62.18|62.62|62.22|62.7|62.3|62.48|62.08|170
1711960200000|2024-04-01 08:30:00|62.64|62.24|62.74|62.34|62.79|62.39|62.34|61.94|154
1711960500000|2024-04-01 08:35:00|62.73|62.33|62.75|62.35|62.76|62.36|62.52|62.12|132
1711960800000|2024-04-01 08:40:00|62.74|62.34|62.74|62.34|62.77|62.37|62.69|62.29|55
1711961100000|2024-04-01 08:45:00|62.75|62.35|62.66|62.26|62.81|62.41|62.58|62.18|81
1711961400000|2024-04-01 08:50:00|62.67|62.27|63.23|62.83|63.49|63.09|62.58|62.18|212
1711961700000|2024-04-01 08:55:00|63.22|62.82|63.3|62.9|63.3|62.9|63.12|62.72|155
1711962000000|2024-04-01 09:00:00|63.29|62.89|63.33|62.93|63.57|63.17|63.23|62.83|149
1711962300000|2024-04-01 09:05:00|63.34|62.94|63.44|63.04|63.49|63.09|63.32|62.92|136
1711962600000|2024-04-01 09:10:00|63.45|63.05|63.42|63.02|63.45|63.05|63.33|62.93|62
1711962900000|2024-04-01 09:15:00|63.4|63|63.28|62.88|63.4|63|63.25|62.85|80
1711963200000|2024-04-01 09:20:00|63.27|62.87|63.25|62.85|63.34|62.94|63.22|62.82|77
1711963500000|2024-04-01 09:25:00|63.26|62.86|63.24|62.84|63.32|62.92|63.24|62.84|40
1711963800000|2024-04-01 09:30:00|63.22|62.82|63.27|62.87|63.27|62.87|63.17|62.77|46
1711964100000|2024-04-01 09:35:00|63.28|62.88|63.27|62.87|63.31|62.91|63.21|62.81|44
1711964400000|2024-04-01 09:40:00|63.26|62.86|63.29|62.89|63.38|62.98|63.25|62.85|47
1711964700000|2024-04-01 09:45:00|63.29|62.89|63.43|63.03|63.44|63.04|63.2|62.8|73
1711965000000|2024-04-01 09:50:00|63.42|63.02|63.22|62.82|63.42|63.02|63.19|62.79|89
1711965300000|2024-04-01 09:55:00|63.21|62.81|63.26|62.86|63.31|62.91|63.2|62.8|137
1711965600000|2024-04-01 10:00:00|63.24|62.84|63.16|62.76|63.34|62.94|63.16|62.76|82
1711965900000|2024-04-01 10:05:00|63.15|62.75|63.07|62.67|63.15|62.75|63.03|62.63|114
1711966200000|2024-04-01 10:10:00|63.08|62.68|63.24|62.84|63.24|62.84|63.07|62.67|56
1711966500000|2024-04-01 10:15:00|63.25|62.85|63.21|62.81|63.25|62.85|63.17|62.77|49
1711966800000|2024-04-01 10:20:00|63.2|62.8|63.02|62.62|63.2|62.8|63.02|62.62|62
1711967100000|2024-04-01 10:25:00|63.03|62.63|62.98|62.58|63.06|62.66|62.98|62.58|41
1711967400000|2024-04-01 10:30:00|62.98|62.58|63.07|62.67|63.09|62.69|62.97|62.57|50
1711967700000|2024-04-01 10:35:00|63.06|62.66|63.21|62.81|63.22|62.82|63.05|62.65|61
1711968000000|2024-04-01 10:40:00|63.2|62.8|63.22|62.82|63.24|62.84|63.18|62.78|63
1711968300000|2024-04-01 10:45:00|63.21|62.81|63.26|62.86|63.26|62.86|63.2|62.8|53
1711968600000|2024-04-01 10:50:00|63.25|62.85|63.33|62.93|63.33|62.93|63.17|62.77|38
1711968900000|2024-04-01 10:55:00|63.34|62.94|63.37|62.97|63.37|62.97|63.34|62.94|36
1711969200000|2024-04-01 11:00:00|63.34|62.94|63.38|62.98|63.4|63|63.3|62.9|37
1711969500000|2024-04-01 11:05:00|63.35|62.95|63.27|62.87|63.39|62.99|63.27|62.87|41
1711969800000|2024-04-01 11:10:00|63.26|62.86|63.48|63.08|63.54|63.14|63.26|62.86|54
1711970100000|2024-04-01 11:15:00|63.47|63.07|63.36|62.96|63.48|63.08|63.32|62.92|35
1711970400000|2024-04-01 11:20:00|63.35|62.95|63.32|62.92|63.37|62.97|63.28|62.88|80
1711970700000|2024-04-01 11:25:00|63.31|62.91|63.26|62.86|63.33|62.93|63.26|62.86|60
1711971000000|2024-04-01 11:30:00|63.25|62.85|63.16|62.76|63.26|62.86|63.12|62.72|83
1711971300000|2024-04-01 11:35:00|63.14|62.74|63.08|62.68|63.15|62.75|63.05|62.65|66
1711971600000|2024-04-01 11:40:00|63.09|62.69|63.05|62.65|63.1|62.7|63.01|62.61|104
1711971900000|2024-04-01 11:45:00|63.06|62.66|63.01|62.61|63.14|62.74|62.99|62.59|45
1711972200000|2024-04-01 11:50:00|63.02|62.62|63.03|62.63|63.09|62.69|63.01|62.61|27
1711972500000|2024-04-01 11:55:00|63.02|62.62|62.94|62.54|63.05|62.65|62.94|62.54|30
1711972800000|2024-04-01 12:00:00|62.92|62.52|63.01|62.61|63.06|62.66|62.87|62.47|109
1711973100000|2024-04-01 12:05:00|62.99|62.59|63.07|62.67|63.09|62.69|62.97|62.57|38
1711973400000|2024-04-01 12:10:00|63.06|62.66|62.57|62.17|63.07|62.67|62.57|62.17|86
1711973700000|2024-04-01 12:15:00|62.56|62.16|62.68|62.28|62.69|62.29|62.52|62.12|97
1711974000000|2024-04-01 12:20:00|62.69|62.29|62.77|62.37|62.79|62.39|62.64|62.24|36
1711974300000|2024-04-01 12:25:00|62.76|62.36|62.79|62.39|62.83|62.43|62.75|62.35|31
1711974600000|2024-04-01 12:30:00|62.8|62.4|62.81|62.41|62.85|62.45|62.75|62.35|52
1711974900000|2024-04-01 12:35:00|62.8|62.4|62.77|62.37|62.82|62.42|62.77|62.37|16
1711975200000|2024-04-01 12:40:00|62.75|62.35|62.84|62.44|62.87|62.47|62.72|62.32|64
1711975500000|2024-04-01 12:45:00|62.83|62.43|62.92|62.52|62.97|62.57|62.78|62.38|54
1711975800000|2024-04-01 12:50:00|62.91|62.51|62.97|62.57|62.99|62.59|62.89|62.49|31
1711976100000|2024-04-01 12:55:00|62.96|62.56|63.01|62.61|63.02|62.62|62.96|62.56|32
1711976400000|2024-04-01 13:00:00|63|62.6|62.88|62.48|63|62.6|62.86|62.46|69
1711976700000|2024-04-01 13:05:00|62.87|62.47|62.93|62.53|62.94|62.54|62.83|62.43|60
1711977000000|2024-04-01 13:10:00|62.95|62.55|62.89|62.49|62.98|62.58|62.84|62.44|67
1711977300000|2024-04-01 13:15:00|62.88|62.48|62.7|62.3|62.88|62.48|62.69|62.29|76
1711977600000|2024-04-01 13:20:00|62.69|62.29|62.78|62.38|62.83|62.43|62.63|62.23|91
1711977900000|2024-04-01 13:25:00|62.79|62.39|63.09|62.69|63.09|62.69|62.79|62.39|68
1711978200000|2024-04-01 13:30:00|63.1|62.7|62.92|62.52|63.11|62.71|62.86|62.46|96
1711978500000|2024-04-01 13:35:00|62.93|62.53|63.2|62.8|63.2|62.8|62.91|62.51|70
1711978800000|2024-04-01 13:40:00|63.19|62.79|63.19|62.79|63.24|62.84|63.07|62.67|90
1711979100000|2024-04-01 13:45:00|63.18|62.78|63.15|62.75|63.22|62.82|63.03|62.63|104
1711979400000|2024-04-01 13:50:00|63.16|62.76|62.96|62.56|63.18|62.78|62.94|62.54|82
1711979700000|2024-04-01 13:55:00|62.97|62.57|62.93|62.53|63.03|62.63|62.92|62.52|48
1711980000000|2024-04-01 14:00:00|62.92|62.52|62.8|62.4|63.04|62.64|62.8|62.4|126
1711980300000|2024-04-01 14:05:00|62.79|62.39|62.75|62.35|62.8|62.4|62.72|62.32|82
1711980600000|2024-04-01 14:10:00|62.74|62.34|62.6|62.2|62.8|62.4|62.57|62.17|82
1711980900000|2024-04-01 14:15:00|62.61|62.21|62.54|62.14|62.7|62.3|62.54|62.14|93
1711981200000|2024-04-01 14:20:00|62.52|62.12|62.47|62.07|62.56|62.16|62.32|61.92|122
1711981500000|2024-04-01 14:25:00|62.46|62.06|62.26|61.86|62.46|62.06|62.23|61.83|92
1711981800000|2024-04-01 14:30:00|62.23|61.83|62.1|61.7|62.35|61.95|62.04|61.64|142
1711982100000|2024-04-01 14:35:00|62.11|61.71|61.89|61.49|62.12|61.72|61.75|61.35|271
1711982400000|2024-04-01 14:40:00|61.9|61.5|61.77|61.37|61.99|61.59|61.77|61.37|167
1711982700000|2024-04-01 14:45:00|61.76|61.36|61.93|61.53|62.1|61.7|61.7|61.3|175
1711983000000|2024-04-01 14:50:00|61.94|61.54|61.55|61.15|61.94|61.54|61.31|60.91|330
1711983300000|2024-04-01 14:55:00|61.54|61.14|61.49|61.09|61.72|61.32|61.37|60.97|301
1711983600000|2024-04-01 15:00:00|61.47|61.07|61.5|61.1|61.76|61.36|61.28|60.88|358
1711983900000|2024-04-01 15:05:00|61.52|61.12|60.93|60.53|61.57|61.17|60.9|60.5|410
1711984200000|2024-04-01 15:10:00|60.88|60.48|61.09|60.69|61.17|60.77|60.72|60.32|548
1711984500000|2024-04-01 15:15:00|61.1|60.7|61.24|60.84|61.3|60.9|60.87|60.47|454
1711984800000|2024-04-01 15:20:00|61.23|60.83|61.46|61.06|61.48|61.08|61.18|60.78|261
1711985100000|2024-04-01 15:25:00|61.47|61.07|61.62|61.22|61.65|61.25|61.32|60.92|164
1711985400000|2024-04-01 15:30:00|61.64|61.24|61.45|61.05|61.65|61.25|61.4|61|144
1711985700000|2024-04-01 15:35:00|61.48|61.08|61.5|61.1|61.64|61.24|61.46|61.06|159
1711986000000|2024-04-01 15:40:00|61.49|61.09|61.46|61.06|61.55|61.15|61.4|61|100
1711986300000|2024-04-01 15:45:00|61.44|61.04|61.57|61.17|61.6|61.2|61.32|60.92|134
1711986600000|2024-04-01 15:50:00|61.58|61.18|61.21|60.81|61.58|61.18|61.15|60.75|139
1711986900000|2024-04-01 15:55:00|61.2|60.8|61.09|60.69|61.23|60.83|61.03|60.63|113
1711987200000|2024-04-01 16:00:00|61.08|60.68|61.28|60.88|61.33|60.93|60.97|60.57|207
1711987500000|2024-04-01 16:05:00|61.3|60.9|61.23|60.83|61.3|60.9|61.09|60.69|149
1711987800000|2024-04-01 16:10:00|61.22|60.82|61.27|60.87|61.31|60.91|61.19|60.79|86
1711988100000|2024-04-01 16:15:00|61.28|60.88|61.28|60.88|61.34|60.94|61.08|60.68|136
1711988400000|2024-04-01 16:20:00|61.29|60.89|61.45|61.05|61.47|61.07|61.26|60.86|97
1711988700000|2024-04-01 16:25:00|61.44|61.04|61.5|61.1|61.54|61.14|61.41|61.01|54
1711989000000|2024-04-01 16:30:00|61.51|61.11|61.47|61.07|61.59|61.19|61.44|61.04|104
1711989300000|2024-04-01 16:35:00|61.46|61.06|61.38|60.98|61.5|61.1|61.27|60.87|187
1711989600000|2024-04-01 16:40:00|61.37|60.97|61.45|61.05|61.47|61.07|61.34|60.94|80
1711989900000|2024-04-01 16:45:00|61.44|61.04|61.49|61.09|61.53|61.13|61.35|60.95|113
1711990200000|2024-04-01 16:50:00|61.5|61.1|61.56|61.16|61.6|61.2|61.48|61.08|67
1711990500000|2024-04-01 16:55:00|61.38|60.98|61.35|60.95|61.41|61.01|61.35|60.95|21
1711990800000|2024-04-01 17:00:00|61.34|60.94|61.35|60.95|61.46|61.06|61.34|60.94|88
1711991100000|2024-04-01 17:05:00|61.32|60.92|61.34|60.94|61.44|61.04|61.28|60.88|99
1711991400000|2024-04-01 17:10:00|61.33|60.93|61.46|61.06|61.46|61.06|61.26|60.86|101
1711991700000|2024-04-01 17:15:00|61.45|61.05|61.52|61.12|61.52|61.12|61.31|60.91|113
1711992000000|2024-04-01 17:20:00|61.51|61.11|61.21|60.81|61.53|61.13|61.19|60.79|92
1711992300000|2024-04-01 17:25:00|61.2|60.8|61.26|60.86|61.3|60.9|61.19|60.79|72
1711992600000|2024-04-01 17:30:00|61.25|60.85|61.33|60.93|61.39|60.99|61.23|60.83|75
1711992900000|2024-04-01 17:35:00|61.32|60.92|61.07|60.67|61.32|60.92|60.95|60.55|182
1711993200000|2024-04-01 17:40:00|61.06|60.66|61.21|60.81|61.21|60.81|61.06|60.66|105
1711993500000|2024-04-01 17:45:00|61.22|60.82|61.11|60.71|61.22|60.82|60.99|60.59|79
1711993800000|2024-04-01 17:50:00|61.12|60.72|61.28|60.88|61.28|60.88|61.09|60.69|114
1711994100000|2024-04-01 17:55:00|61.29|60.89|61.36|60.96|61.4|61|61.26|60.86|88
1711994400000|2024-04-01 18:00:00|61.35|60.95|61.1|60.7|61.36|60.96|61.07|60.67|97
1711994700000|2024-04-01 18:05:00|61.11|60.71|60.82|60.42|61.11|60.71|60.77|60.37|144
1711995000000|2024-04-01 18:10:00|60.83|60.43|60.92|60.52|60.98|60.58|60.8|60.4|100
1711995300000|2024-04-01 18:15:00|60.91|60.51|61.08|60.68|61.11|60.71|60.91|60.51|129
1711995600000|2024-04-01 18:20:00|61.1|60.7|61.17|60.77|61.23|60.83|61.09|60.69|80
1711995900000|2024-04-01 18:25:00|61.16|60.76|61.38|60.98|61.38|60.98|61.14|60.74|99
1711996200000|2024-04-01 18:30:00|61.39|60.99|61.31|60.91|61.39|60.99|61.18|60.78|102
1711996500000|2024-04-01 18:35:00|61.3|60.9|61.24|60.84|61.4|61|61.19|60.79|92
1711996800000|2024-04-01 18:40:00|61.23|60.83|61.3|60.9|61.35|60.95|61.19|60.79|67
1711997100000|2024-04-01 18:45:00|61.29|60.89|61.45|61.05|61.46|61.06|61.28|60.88|92
1711997400000|2024-04-01 18:50:00|61.46|61.06|61.62|61.22|61.66|61.26|61.44|61.04|96
1711997700000|2024-04-01 18:55:00|61.61|61.21|61.65|61.25|61.67|61.27|61.51|61.11|83
1711998000000|2024-04-01 19:00:00|61.64|61.24|61.61|61.21|61.66|61.26|61.55|61.15|99
1711998300000|2024-04-01 19:05:00|61.6|61.2|61.75|61.35|61.75|61.35|61.6|61.2|89
1711998600000|2024-04-01 19:10:00|61.74|61.34|61.79|61.39|61.85|61.45|61.73|61.33|76
1711998900000|2024-04-01 19:15:00|61.8|61.4|61.94|61.54|61.96|61.56|61.78|61.38|81
1711999200000|2024-04-01 19:20:00|61.95|61.55|62.02|61.62|62.02|61.62|61.9|61.5|48
1711999500000|2024-04-01 19:25:00|62.03|61.63|61.85|61.45|62.04|61.64|61.84|61.44|51
1711999800000|2024-04-01 19:30:00|61.84|61.44|61.85|61.45|61.94|61.54|61.82|61.42|50
1712000100000|2024-04-01 19:35:00|61.84|61.44|61.84|61.44|61.88|61.48|61.79|61.39|54
1712000400000|2024-04-01 19:40:00|61.85|61.45|61.92|61.52|61.94|61.54|61.83|61.43|44
1712000700000|2024-04-01 19:45:00|61.93|61.53|61.92|61.52|61.98|61.58|61.9|61.5|42
1712001000000|2024-04-01 19:50:00|61.93|61.53|62.09|61.69|62.1|61.7|61.93|61.53|66
1712001300000|2024-04-01 19:55:00|62.1|61.7|62.2|61.8|62.22|61.82|62.09|61.69|32
1712001600000|2024-04-01 20:00:00|62.18|61.78|62.13|61.73|62.25|61.85|62.08|61.68|52
1712001900000|2024-04-01 20:05:00|62.14|61.74|62.04|61.64|62.16|61.76|62.04|61.64|44
1712002200000|2024-04-01 20:10:00|62.03|61.63|61.92|61.52|62.03|61.63|61.91|61.51|28
1712002500000|2024-04-01 20:15:00|61.93|61.53|61.91|61.51|61.98|61.58|61.88|61.48|35
1712002800000|2024-04-01 20:20:00|61.9|61.5|61.86|61.46|61.92|61.52|61.84|61.44|36
1712003100000|2024-04-01 20:25:00|61.85|61.45|61.94|61.54|61.96|61.56|61.83|61.43|47
1712003400000|2024-04-01 20:30:00|61.93|61.53|61.93|61.53|61.95|61.55|61.88|61.48|72
1712003700000|2024-04-01 20:35:00|61.92|61.52|62.01|61.61|62.02|61.62|61.91|61.51|36
1712004000000|2024-04-01 20:40:00|62.02|61.62|62|61.6|62.06|61.66|61.97|61.57|30
1712004300000|2024-04-01 20:45:00|61.99|61.59|62|61.6|62.08|61.68|61.96|61.56|74
1712004600000|2024-04-01 20:50:00|62.01|61.61|62.11|61.71|62.11|61.71|62|61.6|30
1712004900000|2024-04-01 20:55:00|62.12|61.72|62.15|61.75|62.19|61.79|62.1|61.7|27
1712005200000|2024-04-01 21:00:00|62.16|61.76|62.01|61.61|62.16|61.76|61.98|61.58|178
1712005500000|2024-04-01 21:05:00|62.02|61.62|62.08|61.68|62.1|61.7|61.99|61.59|68
1712005800000|2024-04-01 21:10:00|62.07|61.67|62.17|61.77|62.22|61.82|62.05|61.65|94
1712006100000|2024-04-01 21:15:00|62.18|61.78|62.12|61.72|62.19|61.79|62.08|61.68|93
1712006400000|2024-04-01 21:20:00|62.11|61.71|62.17|61.77|62.21|61.81|62.11|61.71|42
1712006700000|2024-04-01 21:25:00|62.16|61.76|62.17|61.77|62.2|61.8|62.13|61.73|30
1712007000000|2024-04-01 21:30:00|62.16|61.76|62.17|61.77|62.28|61.88|62.07|61.67|82
1712007300000|2024-04-01 21:35:00|62.16|61.76|62.22|61.82|62.22|61.82|62.06|61.66|70
1712007600000|2024-04-01 21:40:00|62.21|61.81|62.2|61.8|62.22|61.82|62.13|61.73|45
1712007900000|2024-04-01 21:45:00|62.19|61.79|62.15|61.75|62.21|61.81|62.15|61.75|42
1712008200000|2024-04-01 21:50:00|62.14|61.74|62.24|61.84|62.26|61.86|62.11|61.71|102
1712008500000|2024-04-01 21:55:00|62.23|61.83|62.18|61.78|62.23|61.83|62.18|61.78|31
1712008800000|2024-04-01 22:00:00|62.19|61.79|62.17|61.77|62.19|61.79|62.12|61.72|21
1712009100000|2024-04-01 22:05:00|62.16|61.76|62.16|61.76|62.17|61.77|62.07|61.67|63
1712009400000|2024-04-01 22:10:00|62.17|61.77|62.24|61.84|62.25|61.85|62.15|61.75|24
1712009700000|2024-04-01 22:15:00|62.25|61.85|62.27|61.87|62.28|61.88|62.21|61.81|23
1712010000000|2024-04-01 22:20:00|62.26|61.86|62.28|61.88|62.28|61.88|62.19|61.79|29
1712010300000|2024-04-01 22:25:00|62.29|61.89|62.47|62.07|62.47|62.07|62.29|61.89|22
1712010600000|2024-04-01 22:30:00|62.46|62.06|62.42|62.02|62.46|62.06|62.35|61.95|27
1712010900000|2024-04-01 22:35:00|62.41|62.01|62.35|61.95|62.43|62.03|62.32|61.92|81
1712011200000|2024-04-01 22:40:00|62.34|61.94|62.39|61.99|62.42|62.02|62.33|61.93|42
1712011500000|2024-04-01 22:45:00|62.4|62|62.44|62.04|62.44|62.04|62.38|61.98|36
1712011800000|2024-04-01 22:50:00|62.43|62.03|62.38|61.98|62.44|62.04|62.37|61.97|26
1712012100000|2024-04-01 22:55:00|62.37|61.97|62.34|61.94|62.39|61.99|62.33|61.93|21
1712012400000|2024-04-01 23:00:00|62.33|61.93|62.38|61.98|62.38|61.98|62.3|61.9|50
1712012700000|2024-04-01 23:05:00|62.39|61.99|62.4|62|62.44|62.04|62.38|61.98|14
1712013000000|2024-04-01 23:10:00|62.39|61.99|62.43|62.03|62.45|62.05|62.38|61.98|17
1712013300000|2024-04-01 23:15:00|62.42|62.02|62.43|62.03|62.43|62.03|62.4|62|5
1712013600000|2024-04-01 23:20:00|62.42|62.02|62.46|62.06|62.49|62.09|62.42|62.02|8
1712013900000|2024-04-01 23:25:00|62.45|62.05|62.45|62.05|62.46|62.06|62.45|62.05|3
1712014200000|2024-04-01 23:30:00|62.43|62.03|62.49|62.09|62.5|62.1|62.4|62|40
1712014500000|2024-04-01 23:35:00|62.5|62.1|62.47|62.07|62.5|62.1|62.46|62.06|20
1712014800000|2024-04-01 23:40:00|62.48|62.08|62.46|62.06|62.5|62.1|62.45|62.05|23
1712015100000|2024-04-01 23:45:00|62.47|62.07|62.47|62.07|62.48|62.08|62.45|62.05|25
1712015400000|2024-04-01 23:50:00|62.46|62.06|62.4|62|62.46|62.06|62.36|61.96|27
1712015700000|2024-04-01 23:55:00|62.39|61.99|62.33|61.93|62.39|61.99|62.3|61.9|68
1712016000000|2024-04-02 00:00:00|62.34|61.94|62.27|61.87|62.35|61.95|62.22|61.82|45
1712016300000|2024-04-02 00:05:00|62.25|61.85|62.28|61.88|62.29|61.89|62.2|61.8|34
1712016600000|2024-04-02 00:10:00|62.29|61.89|62.29|61.89|62.35|61.95|62.28|61.88|29
1712016900000|2024-04-02 00:15:00|62.3|61.9|62.08|61.68|62.32|61.92|62.08|61.68|36
1712017200000|2024-04-02 00:20:00|62.07|61.67|62.13|61.73|62.17|61.77|62.04|61.64|113
1712017500000|2024-04-02 00:25:00|62.14|61.74|62.14|61.74|62.19|61.79|62.07|61.67|39
1712017800000|2024-04-02 00:30:00|62.13|61.73|61.89|61.49|62.19|61.79|61.84|61.44|94
1712018100000|2024-04-02 00:35:00|61.9|61.5|61.87|61.47|61.97|61.57|61.86|61.46|92
1712018400000|2024-04-02 00:40:00|61.86|61.46|61.8|61.4|61.86|61.46|61.73|61.33|196
1712018700000|2024-04-02 00:45:00|61.81|61.41|62.07|61.67|62.08|61.68|61.81|61.41|81
1712019000000|2024-04-02 00:50:00|62.06|61.66|62.01|61.61|62.1|61.7|61.96|61.56|68
1712019300000|2024-04-02 00:55:00|62.02|61.62|61.94|61.54|62.03|61.63|61.91|61.51|69
1712019600000|2024-04-02 01:00:00|61.95|61.55|62.08|61.68|62.08|61.68|61.82|61.42|81
1712019900000|2024-04-02 01:05:00|62.09|61.69|62.13|61.73|62.19|61.79|62.09|61.69|80
1712020200000|2024-04-02 01:10:00|62.14|61.74|62.13|61.73|62.17|61.77|62.09|61.69|43
1712020500000|2024-04-02 01:15:00|62.12|61.72|61.83|61.43|62.17|61.77|61.72|61.32|124
1712020800000|2024-04-02 01:20:00|61.85|61.45|61.9|61.5|61.97|61.57|61.85|61.45|29
1712021100000|2024-04-02 01:25:00|61.89|61.49|61.98|61.58|61.98|61.58|61.85|61.45|42
1712021400000|2024-04-02 01:30:00|61.97|61.57|61.95|61.55|62.03|61.63|61.92|61.52|99
1712021700000|2024-04-02 01:35:00|61.94|61.54|62.03|61.63|62.03|61.63|61.94|61.54|38
1712022000000|2024-04-02 01:40:00|62.04|61.64|62.1|61.7|62.1|61.7|61.93|61.53|83
1712022300000|2024-04-02 01:45:00|62.09|61.69|61.98|61.58|62.15|61.75|61.9|61.5|90
1712022600000|2024-04-02 01:50:00|61.97|61.57|62.01|61.61|62.03|61.63|61.91|61.51|74
1712022900000|2024-04-02 01:55:00|61.99|61.59|62.02|61.62|62.02|61.62|61.92|61.52|49
1712023200000|2024-04-02 02:00:00|62.04|61.64|61.96|61.56|62.06|61.66|61.94|61.54|56
1712023500000|2024-04-02 02:05:00|61.97|61.57|61.87|61.47|61.98|61.58|61.87|61.47|43
1712023800000|2024-04-02 02:10:00|61.88|61.48|61.9|61.5|61.91|61.51|61.8|61.4|60
1712024100000|2024-04-02 02:15:00|61.92|61.52|61.81|61.41|61.93|61.53|61.81|61.41|52
1712024400000|2024-04-02 02:20:00|61.82|61.42|61.6|61.2|61.83|61.43|61.55|61.15|103
1712024700000|2024-04-02 02:25:00|61.61|61.21|61.17|60.77|61.61|61.21|61.17|60.77|146
1712025000000|2024-04-02 02:30:00|61.18|60.78|61.05|60.65|61.33|60.93|61.02|60.62|174
1712025300000|2024-04-02 02:35:00|61.06|60.66|59.51|59.11|61.09|60.69|59.21|58.81|456
1712025600000|2024-04-02 02:40:00|59.52|59.12|59.66|59.26|59.96|59.56|58.91|58.51|508
1712025900000|2024-04-02 02:45:00|59.7|59.3|60.06|59.66|60.1|59.7|59.6|59.2|395
1712026200000|2024-04-02 02:50:00|60.07|59.67|60.03|59.63|60.14|59.74|59.9|59.5|209
1712026500000|2024-04-02 02:55:00|60.1|59.7|60.09|59.69|60.21|59.81|59.99|59.59|131
1712026800000|2024-04-02 03:00:00|60.08|59.68|60.29|59.89|60.37|59.97|60.01|59.61|144
1712027100000|2024-04-02 03:05:00|60.32|59.92|60.23|59.83|60.44|60.04|60.05|59.65|130
1712027400000|2024-04-02 03:10:00|60.22|59.82|60.18|59.78|60.29|59.89|60.01|59.61|157
1712027700000|2024-04-02 03:15:00|60.21|59.81|60.08|59.68|60.29|59.89|59.86|59.46|334
1712028000000|2024-04-02 03:20:00|60.07|59.67|59.97|59.57|60.12|59.72|59.8|59.4|308
1712028300000|2024-04-02 03:25:00|59.96|59.56|60.03|59.63|60.09|59.69|59.9|59.5|204
1712028600000|2024-04-02 03:30:00|60|59.6|59.94|59.54|60.05|59.65|59.79|59.39|170
1712028900000|2024-04-02 03:35:00|59.95|59.55|60.05|59.65|60.11|59.71|59.87|59.47|127
1712029200000|2024-04-02 03:40:00|60.04|59.64|59.64|59.24|60.1|59.7|59.63|59.23|77
1712029500000|2024-04-02 03:45:00|59.63|59.23|59.77|59.37|60|59.6|59.63|59.23|177
1712029800000|2024-04-02 03:50:00|59.78|59.38|59.74|59.34|59.85|59.45|59.62|59.22|166
1712030100000|2024-04-02 03:55:00|59.75|59.35|59.79|59.39|59.84|59.44|59.71|59.31|152
1712030400000|2024-04-02 04:00:00|59.75|59.35|59.98|59.58|60.07|59.67|59.69|59.29|149
1712030700000|2024-04-02 04:05:00|59.99|59.59|59.8|59.4|60.05|59.65|59.79|59.39|146
1712031000000|2024-04-02 04:10:00|59.81|59.41|59.79|59.39|59.85|59.45|59.68|59.28|176
1712031300000|2024-04-02 04:15:00|59.8|59.4|59.74|59.34|59.97|59.57|59.68|59.28|140
1712031600000|2024-04-02 04:20:00|59.75|59.35|59.87|59.47|59.92|59.52|59.74|59.34|129
1712031900000|2024-04-02 04:25:00|59.86|59.46|60.1|59.7|60.1|59.7|59.83|59.43|135
1712032200000|2024-04-02 04:30:00|60.08|59.68|60.09|59.69|60.11|59.71|59.98|59.58|89
1712032500000|2024-04-02 04:35:00|60.11|59.71|60.02|59.62|60.18|59.78|60.01|59.61|76
1712032800000|2024-04-02 04:40:00|60.01|59.61|60.04|59.64|60.07|59.67|59.97|59.57|46
1712033100000|2024-04-02 04:45:00|60.03|59.63|59.84|59.44|60.07|59.67|59.84|59.44|54
1712033400000|2024-04-02 04:50:00|59.81|59.41|59.78|59.38|59.84|59.44|59.71|59.31|116
1712033700000|2024-04-02 04:55:00|59.77|59.37|59.76|59.36|59.81|59.41|59.69|59.29|365
1712034000000|2024-04-02 05:00:00|59.77|59.37|59.79|59.39|59.8|59.4|59.7|59.3|256
1712034300000|2024-04-02 05:05:00|59.78|59.38|59.71|59.31|59.83|59.43|59.71|59.31|72
1712034600000|2024-04-02 05:10:00|59.7|59.3|59.57|59.17|59.71|59.31|59.57|59.17|42
1712034900000|2024-04-02 05:15:00|59.56|59.16|59.2|58.8|59.56|59.16|59.19|58.79|300
1712035200000|2024-04-02 05:20:00|59.21|58.81|59.22|58.82|59.4|59|59.08|58.68|449
1712035500000|2024-04-02 05:25:00|59.21|58.81|59.2|58.8|59.34|58.94|59.13|58.73|360
1712035800000|2024-04-02 05:30:00|59.19|58.79|59.22|58.82|59.42|59.02|59.15|58.75|361
1712036100000|2024-04-02 05:35:00|59.21|58.81|59.3|58.9|59.5|59.1|59.19|58.79|435
1712036400000|2024-04-02 05:40:00|59.29|58.89|59.53|59.13|59.53|59.13|59.26|58.86|314
1712036700000|2024-04-02 05:45:00|59.52|59.12|59.56|59.16|59.6|59.2|59.33|58.93|295
1712037000000|2024-04-02 05:50:00|59.57|59.17|59.58|59.18|59.59|59.19|59.42|59.02|316
1712037300000|2024-04-02 05:55:00|59.57|59.17|59.68|59.28|59.69|59.29|59.56|59.16|331
1712037600000|2024-04-02 06:00:00|59.69|59.29|59.72|59.32|59.75|59.35|59.64|59.24|321
1712037900000|2024-04-02 06:05:00|59.73|59.33|59.67|59.27|59.75|59.35|59.61|59.21|280
1712038200000|2024-04-02 06:10:00|59.66|59.26|59.74|59.34|59.8|59.4|59.66|59.26|215
1712038500000|2024-04-02 06:15:00|59.75|59.35|59.85|59.45|59.86|59.46|59.69|59.29|242
1712038800000|2024-04-02 06:20:00|59.86|59.46|59.83|59.43|59.9|59.5|59.81|59.41|285
1712039100000|2024-04-02 06:25:00|59.82|59.42|60.02|59.62|60.07|59.67|59.79|59.39|284
1712039400000|2024-04-02 06:30:00|60|59.6|60.04|59.64|60.11|59.71|59.95|59.55|323
1712039700000|2024-04-02 06:35:00|60.05|59.65|60.08|59.68|60.1|59.7|60|59.6|192
1712040000000|2024-04-02 06:40:00|60.09|59.69|60.17|59.77|60.2|59.8|60.07|59.67|133
1712040300000|2024-04-02 06:45:00|60.16|59.76|60.25|59.85|60.28|59.88|60.15|59.75|176
1712040600000|2024-04-02 06:50:00|60.24|59.84|60.26|59.86|60.26|59.86|60.16|59.76|46
1712040900000|2024-04-02 06:55:00|60.25|59.85|60.17|59.77|60.25|59.85|60.09|59.69|204
1712041200000|2024-04-02 07:00:00|60.16|59.76|60.19|59.79|60.21|59.81|60.11|59.71|301
1712041500000|2024-04-02 07:05:00|60.2|59.8|60.13|59.73|60.25|59.85|60.04|59.64|201
1712041800000|2024-04-02 07:10:00|60.14|59.74|60.13|59.73|60.15|59.75|60.04|59.64|99
1712042100000|2024-04-02 07:15:00|60.14|59.74|60.16|59.76|60.19|59.79|60.1|59.7|119
1712042400000|2024-04-02 07:20:00|60.15|59.75|60.23|59.83|60.34|59.94|60.15|59.75|28
1712042700000|2024-04-02 07:25:00|60.22|59.82|60.12|59.72|60.26|59.86|60.12|59.72|54
1712043000000|2024-04-02 07:30:00|60.13|59.73|60.16|59.76|60.25|59.85|60.11|59.71|101
1712043300000|2024-04-02 07:35:00|60.17|59.77|59.93|59.53|60.18|59.78|59.87|59.47|402
1712043600000|2024-04-02 07:40:00|59.92|59.52|59.87|59.47|59.94|59.54|59.79|59.39|264
1712043900000|2024-04-02 07:45:00|59.86|59.46|59.87|59.47|59.95|59.55|59.81|59.41|62
1712044200000|2024-04-02 07:50:00|59.86|59.46|59.9|59.5|59.94|59.54|59.81|59.41|98
1712044500000|2024-04-02 07:55:00|59.91|59.51|59.82|59.42|59.94|59.54|59.81|59.41|269
1712044800000|2024-04-02 08:00:00|59.81|59.41|59.75|59.35|59.97|59.57|59.73|59.33|355
1712045100000|2024-04-02 08:05:00|59.74|59.34|59.87|59.47|59.9|59.5|59.64|59.24|286
1712045400000|2024-04-02 08:10:00|59.86|59.46|59.69|59.29|59.9|59.5|59.68|59.28|66
1712045700000|2024-04-02 08:15:00|59.68|59.28|59.49|59.09|59.71|59.31|59.44|59.04|176
1712046000000|2024-04-02 08:20:00|59.48|59.08|59.43|59.03|59.51|59.11|59.39|58.99|201
1712046300000|2024-04-02 08:25:00|59.44|59.04|59.65|59.25|59.72|59.32|59.43|59.03|143
1712046600000|2024-04-02 08:30:00|59.66|59.26|59.61|59.21|59.8|59.4|59.61|59.21|130
1712046900000|2024-04-02 08:35:00|59.62|59.22|59.49|59.09|59.65|59.25|59.42|59.02|138
1712047200000|2024-04-02 08:40:00|59.47|59.07|59.35|58.95|59.49|59.09|59.29|58.89|200
1712047500000|2024-04-02 08:45:00|59.36|58.96|59.26|58.86|59.45|59.05|59.21|58.81|284
1712047800000|2024-04-02 08:50:00|59.25|58.85|58.81|58.41|59.27|58.87|58.76|58.36|437
1712048100000|2024-04-02 08:55:00|58.8|58.4|58.72|58.32|58.93|58.53|58.61|58.21|463
1712048400000|2024-04-02 09:00:00|58.73|58.33|58.33|57.93|58.95|58.55|58.25|57.85|535
1712048700000|2024-04-02 09:05:00|58.34|57.94|58.49|58.09|58.7|58.3|58.22|57.82|634
1712049000000|2024-04-02 09:10:00|58.5|58.1|58.72|58.32|58.72|58.32|58.39|57.99|547
1712049300000|2024-04-02 09:15:00|58.71|58.31|59.04|58.64|59.1|58.7|58.71|58.31|377
1712049600000|2024-04-02 09:20:00|59.02|58.62|59.15|58.75|59.22|58.82|58.98|58.58|308
1712049900000|2024-04-02 09:25:00|59.14|58.74|59.02|58.62|59.15|58.75|58.82|58.42|286
1712050200000|2024-04-02 09:30:00|59.01|58.61|58.97|58.57|59.13|58.73|58.92|58.52|236
1712050500000|2024-04-02 09:35:00|58.99|58.59|58.87|58.47|59.02|58.62|58.8|58.4|472
1712050800000|2024-04-02 09:40:00|58.86|58.46|58.91|58.51|59.14|58.74|58.85|58.45|365
1712051100000|2024-04-02 09:45:00|58.9|58.5|59.14|58.74|59.17|58.77|58.86|58.46|337
1712051400000|2024-04-02 09:50:00|59.16|58.76|59.09|58.69|59.17|58.77|59.03|58.63|109
1712051700000|2024-04-02 09:55:00|59.07|58.67|59|58.6|59.07|58.67|58.87|58.47|208
1712052000000|2024-04-02 10:00:00|59.01|58.61|58.6|58.2|59.01|58.61|58.56|58.16|488
1712052300000|2024-04-02 10:05:00|58.59|58.19|58.57|58.17|58.62|58.22|58.42|58.02|447
1712052600000|2024-04-02 10:10:00|58.56|58.16|58.45|58.05|58.79|58.39|58.39|57.99|468
1712052900000|2024-04-02 10:15:00|58.44|58.04|58.73|58.33|58.85|58.45|58.39|57.99|448
1712053200000|2024-04-02 10:20:00|58.72|58.32|58.77|58.37|58.9|58.5|58.65|58.25|381
1712053500000|2024-04-02 10:25:00|58.78|58.38|58.97|58.57|58.98|58.58|58.74|58.34|238
1712053800000|2024-04-02 10:30:00|58.96|58.56|58.7|58.3|58.96|58.56|58.66|58.26|226
1712054100000|2024-04-02 10:35:00|58.69|58.29|58.52|58.12|58.78|58.38|58.47|58.07|415
1712054400000|2024-04-02 10:40:00|58.53|58.13|58.42|58.02|58.53|58.13|58.32|57.92|351
1712054700000|2024-04-02 10:45:00|58.43|58.03|58.46|58.06|58.47|58.07|58.13|57.73|437
1712055000000|2024-04-02 10:50:00|58.45|58.05|58.45|58.05|58.58|58.18|58.42|58.02|440
1712055300000|2024-04-02 10:55:00|58.46|58.06|58.57|58.17|58.68|58.28|58.3|57.9|346
1712055600000|2024-04-02 11:00:00|58.58|58.18|58.47|58.07|58.69|58.29|58.41|58.01|390
1712055900000|2024-04-02 11:05:00|58.46|58.06|58.17|57.77|58.46|58.06|58.12|57.72|435
1712056200000|2024-04-02 11:10:00|58.16|57.76|58.16|57.76|58.21|57.81|58.05|57.65|443
1712056500000|2024-04-02 11:15:00|58.15|57.75|58.19|57.79|58.35|57.95|58.01|57.61|403
1712056800000|2024-04-02 11:20:00|58.18|57.78|57.95|57.55|58.18|57.78|57.78|57.38|579
1712057100000|2024-04-02 11:25:00|57.96|57.56|57.68|57.28|58.04|57.64|57.55|57.15|422
1712057400000|2024-04-02 11:30:00|57.67|57.27|58.11|57.71|58.11|57.71|57.62|57.22|498
1712057700000|2024-04-02 11:35:00|58.1|57.7|58|57.6|58.14|57.74|57.93|57.53|492
1712058000000|2024-04-02 11:40:00|58.01|57.61|58.24|57.84|58.29|57.89|58.01|57.61|387
1712058300000|2024-04-02 11:45:00|58.23|57.83|58.35|57.95|58.38|57.98|58.17|57.77|331
1712058600000|2024-04-02 11:50:00|58.34|57.94|58.45|58.05|58.47|58.07|58.22|57.82|309
1712058900000|2024-04-02 11:55:00|58.46|58.06|58.72|58.32|58.74|58.34|58.37|57.97|240
1712059200000|2024-04-02 12:00:00|58.71|58.31|58.68|58.28|58.76|58.36|58.53|58.13|376
1712059500000|2024-04-02 12:05:00|58.69|58.29|58.83|58.43|58.87|58.47|58.56|58.16|330
1712059800000|2024-04-02 12:10:00|58.82|58.42|58.7|58.3|58.85|58.45|58.6|58.2|229
1712060100000|2024-04-02 12:15:00|58.69|58.29|58.83|58.43|58.86|58.46|58.69|58.29|192
1712060400000|2024-04-02 12:20:00|58.82|58.42|58.89|58.49|58.91|58.51|58.78|58.38|321
1712060700000|2024-04-02 12:25:00|58.9|58.5|58.92|58.52|58.94|58.54|58.84|58.44|151
1712061000000|2024-04-02 12:30:00|58.93|58.53|58.78|58.38|58.95|58.55|58.73|58.33|217
1712061300000|2024-04-02 12:35:00|58.77|58.37|58.8|58.4|58.9|58.5|58.74|58.34|179
1712061600000|2024-04-02 12:40:00|58.81|58.41|58.74|58.34|58.89|58.49|58.69|58.29|185
1712061900000|2024-04-02 12:45:00|58.73|58.33|58.51|58.11|58.74|58.34|58.47|58.07|217
1712062200000|2024-04-02 12:50:00|58.5|58.1|58.48|58.08|58.51|58.11|58.38|57.98|222
1712062500000|2024-04-02 12:55:00|58.49|58.09|58.49|58.09|58.56|58.16|58.44|58.04|271
1712062800000|2024-04-02 13:00:00|58.47|58.07|58.24|57.84|58.51|58.11|58.21|57.81|309
1712063100000|2024-04-02 13:05:00|58.22|57.82|58.22|57.82|58.27|57.87|58.14|57.74|278
1712063400000|2024-04-02 13:10:00|58.23|57.83|58.38|57.98|58.42|58.02|58.1|57.7|268
1712063700000|2024-04-02 13:15:00|58.37|57.97|58.27|57.87|58.51|58.11|58.11|57.71|380
1712064000000|2024-04-02 13:20:00|58.26|57.86|57.96|57.56|58.3|57.9|57.95|57.55|397
1712064300000|2024-04-02 13:25:00|57.97|57.57|57.76|57.36|58|57.6|57.74|57.34|378
1712064600000|2024-04-02 13:30:00|57.77|57.37|57.76|57.36|58|57.6|57.68|57.28|464
1712064900000|2024-04-02 13:35:00|57.75|57.35|58|57.6|58.16|57.76|57.72|57.32|421
1712065200000|2024-04-02 13:40:00|57.99|57.59|58.05|57.65|58.11|57.71|57.77|57.37|375
1712065500000|2024-04-02 13:45:00|58.06|57.66|58.26|57.86|58.28|57.88|58.05|57.65|347
1712065800000|2024-04-02 13:50:00|58.27|57.87|58.39|57.99|58.45|58.05|58.08|57.68|354
1712066100000|2024-04-02 13:55:00|58.4|58|58.35|57.95|58.46|58.06|58.32|57.92|279
1712066400000|2024-04-02 14:00:00|58.36|57.96|58.5|58.1|58.58|58.18|58.32|57.92|318
1712066700000|2024-04-02 14:05:00|58.51|58.11|58.64|58.24|58.68|58.28|58.45|58.05|285
1712067000000|2024-04-02 14:10:00|58.63|58.23|58.75|58.35|58.77|58.37|58.6|58.2|230
1712067300000|2024-04-02 14:15:00|58.76|58.36|58.85|58.45|58.91|58.51|58.75|58.35|258
1712067600000|2024-04-02 14:20:00|58.84|58.44|58.88|58.48|58.94|58.54|58.7|58.3|256
1712067900000|2024-04-02 14:25:00|58.87|58.47|59.04|58.64|59.08|58.68|58.84|58.44|178
1712068200000|2024-04-02 14:30:00|59.03|58.63|59.28|58.88|59.28|58.88|58.99|58.59|322
1712068500000|2024-04-02 14:35:00|59.27|58.87|59.06|58.66|59.3|58.9|59.06|58.66|302
1712068800000|2024-04-02 14:40:00|59.05|58.65|59.28|58.88|59.32|58.92|59.01|58.61|302
1712069100000|2024-04-02 14:45:00|59.27|58.87|59.03|58.63|59.31|58.91|58.98|58.58|383
1712069400000|2024-04-02 14:50:00|59.04|58.64|58.94|58.54|59.08|58.68|58.87|58.47|326
1712069700000|2024-04-02 14:55:00|58.95|58.55|58.95|58.55|59.01|58.61|58.84|58.44|357
1712070000000|2024-04-02 15:00:00|58.96|58.56|59.16|58.76|59.17|58.77|58.85|58.45|291
1712070300000|2024-04-02 15:05:00|59.17|58.77|59.33|58.93|59.35|58.95|59.13|58.73|212
1712070600000|2024-04-02 15:10:00|59.34|58.94|59.24|58.84|59.42|59.02|59.16|58.76|225
1712070900000|2024-04-02 15:15:00|59.25|58.85|59.01|58.61|59.33|58.93|58.97|58.57|281
1712071200000|2024-04-02 15:20:00|59|58.6|59|58.6|59.07|58.67|58.99|58.59|151
1712071500000|2024-04-02 15:25:00|59.01|58.61|59.05|58.65|59.07|58.67|58.98|58.58|128
1712071800000|2024-04-02 15:30:00|59.04|58.64|59.09|58.69|59.16|58.76|58.95|58.55|84
1712072100000|2024-04-02 15:35:00|59.08|58.68|58.81|58.41|59.13|58.73|58.8|58.4|216
1712072400000|2024-04-02 15:40:00|58.8|58.4|58.84|58.44|58.88|58.48|58.71|58.31|316
1712072700000|2024-04-02 15:45:00|58.83|58.43|58.47|58.07|58.83|58.43|58.47|58.07|315
1712073000000|2024-04-02 15:50:00|58.45|58.05|58.21|57.81|58.48|58.08|58.16|57.76|357
1712073300000|2024-04-02 15:55:00|58.22|57.82|58.32|57.92|58.46|58.06|58.12|57.72|452
1712073600000|2024-04-02 16:00:00|58.31|57.91|58.03|57.63|58.35|57.95|57.91|57.51|431
1712073900000|2024-04-02 16:05:00|58.02|57.62|58.2|57.8|58.3|57.9|58.02|57.62|478
1712074200000|2024-04-02 16:10:00|58.19|57.79|58.58|58.18|58.59|58.19|58.19|57.79|303
1712074500000|2024-04-02 16:15:00|58.59|58.19|58.25|57.85|58.59|58.19|58.15|57.75|396
1712074800000|2024-04-02 16:20:00|58.24|57.84|58.14|57.74|58.24|57.84|57.92|57.52|341
1712075100000|2024-04-02 16:25:00|58.13|57.73|58.39|57.99|58.43|58.03|58.05|57.65|289
1712075400000|2024-04-02 16:30:00|58.38|57.98|58.55|58.15|58.57|58.17|58.33|57.93|243
1712075700000|2024-04-02 16:35:00|58.56|58.16|58.64|58.24|58.68|58.28|58.43|58.03|299
1712076000000|2024-04-02 16:40:00|58.65|58.25|58.38|57.98|58.66|58.26|58.37|57.97|286
1712076300000|2024-04-02 16:45:00|58.39|57.99|58.74|58.34|58.74|58.34|58.36|57.96|290
1712076600000|2024-04-02 16:50:00|58.75|58.35|58.79|58.39|58.85|58.45|58.72|58.32|295
1712076900000|2024-04-02 16:55:00|58.78|58.38|58.66|58.26|58.84|58.44|58.63|58.23|298
1712077200000|2024-04-02 17:00:00|58.67|58.27|58.76|58.36|58.78|58.38|58.63|58.23|270
1712077500000|2024-04-02 17:05:00|58.77|58.37|58.79|58.39|58.82|58.42|58.61|58.21|291
1712077800000|2024-04-02 17:10:00|58.78|58.38|58.68|58.28|58.79|58.39|58.6|58.2|277
1712078100000|2024-04-02 17:15:00|58.69|58.29|58.73|58.33|58.79|58.39|58.59|58.19|301
1712078400000|2024-04-02 17:20:00|58.74|58.34|58.55|58.15|58.77|58.37|58.49|58.09|315
1712078700000|2024-04-02 17:25:00|58.56|58.16|58.63|58.23|58.67|58.27|58.51|58.11|220
1712079000000|2024-04-02 17:30:00|58.64|58.24|58.64|58.24|58.73|58.33|58.55|58.15|256
1712079300000|2024-04-02 17:35:00|58.65|58.25|58.73|58.33|58.73|58.33|58.55|58.15|297
1712079600000|2024-04-02 17:40:00|58.72|58.32|58.64|58.24|58.74|58.34|58.59|58.19|260
1712079900000|2024-04-02 17:45:00|58.65|58.25|58.55|58.15|58.66|58.26|58.47|58.07|259
1712080200000|2024-04-02 17:50:00|58.54|58.14|58.61|58.21|58.61|58.21|58.47|58.07|233
1712080500000|2024-04-02 17:55:00|58.6|58.2|58.9|58.5|58.92|58.52|58.58|58.18|183
1712080800000|2024-04-02 18:00:00|58.89|58.49|58.77|58.37|59.04|58.64|58.77|58.37|233
1712081100000|2024-04-02 18:05:00|58.79|58.39|58.71|58.31|58.8|58.4|58.68|58.28|212
1712081400000|2024-04-02 18:10:00|58.72|58.32|58.77|58.37|58.84|58.44|58.68|58.28|165
1712081700000|2024-04-02 18:15:00|58.78|58.38|58.84|58.44|58.89|58.49|58.77|58.37|155
1712082000000|2024-04-02 18:20:00|58.85|58.45|58.9|58.5|58.9|58.5|58.79|58.39|181
1712082300000|2024-04-02 18:25:00|58.89|58.49|58.74|58.34|58.94|58.54|58.72|58.32|173
1712082600000|2024-04-02 18:30:00|58.73|58.33|58.77|58.37|58.78|58.38|58.68|58.28|153
1712082900000|2024-04-02 18:35:00|58.76|58.36|58.65|58.25|58.77|58.37|58.65|58.25|148
1712083200000|2024-04-02 18:40:00|58.66|58.26|58.69|58.29|58.76|58.36|58.62|58.22|183
1712083500000|2024-04-02 18:45:00|58.68|58.28|58.93|58.53|58.94|58.54|58.66|58.26|289
1712083800000|2024-04-02 18:50:00|58.94|58.54|58.94|58.54|59.03|58.63|58.91|58.51|322
1712084100000|2024-04-02 18:55:00|58.93|58.53|58.85|58.45|58.94|58.54|58.79|58.39|156
1712084400000|2024-04-02 19:00:00|58.86|58.46|58.91|58.51|58.96|58.56|58.81|58.41|229
1712084700000|2024-04-02 19:05:00|58.92|58.52|58.99|58.59|59.03|58.63|58.88|58.48|209
1712085000000|2024-04-02 19:10:00|58.97|58.57|58.91|58.51|59.03|58.63|58.9|58.5|214
1712085300000|2024-04-02 19:15:00|58.9|58.5|58.73|58.33|58.92|58.52|58.71|58.31|204
1712085600000|2024-04-02 19:20:00|58.72|58.32|58.85|58.45|58.85|58.45|58.72|58.32|159
1712085900000|2024-04-02 19:25:00|58.86|58.46|58.87|58.47|58.9|58.5|58.8|58.4|207
1712086200000|2024-04-02 19:30:00|58.86|58.46|58.92|58.52|58.92|58.52|58.78|58.38|117
1712086500000|2024-04-02 19:35:00|58.91|58.51|58.98|58.58|58.99|58.59|58.91|58.51|94
1712086800000|2024-04-02 19:40:00|58.99|58.59|59.01|58.61|59.02|58.62|58.93|58.53|51
1712087100000|2024-04-02 19:45:00|59|58.6|58.98|58.58|59|58.6|58.93|58.53|106
1712087400000|2024-04-02 19:50:00|58.97|58.57|58.9|58.5|59.05|58.65|58.9|58.5|200
1712087700000|2024-04-02 19:55:00|58.89|58.49|58.85|58.45|59|58.6|58.84|58.44|223
1712088000000|2024-04-02 20:00:00|58.84|58.44|58.75|58.35|58.87|58.47|58.75|58.35|212
1712088300000|2024-04-02 20:05:00|58.74|58.34|58.85|58.45|58.89|58.49|58.61|58.21|263
1712088600000|2024-04-02 20:10:00|58.84|58.44|59.09|58.69|59.09|58.69|58.82|58.42|219
1712088900000|2024-04-02 20:15:00|59.1|58.7|58.94|58.54|59.14|58.74|58.93|58.53|216
1712089200000|2024-04-02 20:20:00|58.93|58.53|58.89|58.49|59.01|58.61|58.89|58.49|275
1712089500000|2024-04-02 20:25:00|58.88|58.48|58.95|58.55|58.95|58.55|58.85|58.45|209
1712089800000|2024-04-02 20:30:00|58.94|58.54|58.78|58.38|58.95|58.55|58.75|58.35|216
1712090100000|2024-04-02 20:35:00|58.77|58.37|58.73|58.33|58.8|58.4|58.68|58.28|161
1712090400000|2024-04-02 20:40:00|58.75|58.35|58.7|58.3|58.75|58.35|58.6|58.2|202
1712090700000|2024-04-02 20:45:00|58.69|58.29|58.45|58.05|58.71|58.31|58.45|58.05|258
1712091000000|2024-04-02 20:50:00|58.46|58.06|58.6|58.2|58.63|58.23|58.45|58.05|273
1712091300000|2024-04-02 20:55:00|58.62|58.22|58.46|58.06|58.64|58.24|58.31|57.91|254
1712091600000|2024-04-02 21:00:00|58.47|58.07|58.48|58.08|58.63|58.23|58.45|58.05|116
1712091900000|2024-04-02 21:05:00|58.49|58.09|58.3|57.9|58.49|58.09|58.26|57.86|124
1712092200000|2024-04-02 21:10:00|58.29|57.89|58.36|57.96|58.4|58|58.26|57.86|97
1712092500000|2024-04-02 21:15:00|58.37|57.97|58.35|57.95|58.46|58.06|58.32|57.92|133
1712092800000|2024-04-02 21:20:00|58.34|57.94|58.16|57.76|58.35|57.95|58.16|57.76|114
1712093100000|2024-04-02 21:25:00|58.15|57.75|58.04|57.64|58.15|57.75|57.95|57.55|146
1712093400000|2024-04-02 21:30:00|58.05|57.65|58.13|57.73|58.13|57.73|57.93|57.53|156
1712093700000|2024-04-02 21:35:00|58.14|57.74|58.31|57.91|58.31|57.91|58.13|57.73|99
1712094000000|2024-04-02 21:40:00|58.32|57.92|58.31|57.91|58.36|57.96|58.29|57.89|132
1712094300000|2024-04-02 21:45:00|58.32|57.92|58.28|57.88|58.32|57.92|58.27|57.87|86
1712094600000|2024-04-02 21:50:00|58.29|57.89|58.28|57.88|58.29|57.89|58.22|57.82|89
1712094900000|2024-04-02 21:55:00|58.27|57.87|58.35|57.95|58.37|57.97|58.26|57.86|64
1712095200000|2024-04-02 22:00:00|58.34|57.94|58.21|57.81|58.37|57.97|58.16|57.76|151
1712095500000|2024-04-02 22:05:00|58.22|57.82|58.32|57.92|58.37|57.97|58.17|57.77|217
1712095800000|2024-04-02 22:10:00|58.33|57.93|58.41|58.01|58.41|58.01|58.32|57.92|190
1712096100000|2024-04-02 22:15:00|58.4|58|58.34|57.94|58.41|58.01|58.31|57.91|163
1712096400000|2024-04-02 22:20:00|58.35|57.95|58.48|58.08|58.48|58.08|58.35|57.95|81
1712096700000|2024-04-02 22:25:00|58.47|58.07|58.5|58.1|58.5|58.1|58.42|58.02|99
1712097000000|2024-04-02 22:30:00|58.51|58.11|58.57|58.17|58.63|58.23|58.5|58.1|96
1712097300000|2024-04-02 22:35:00|58.58|58.18|58.51|58.11|58.6|58.2|58.47|58.07|182
1712097600000|2024-04-02 22:40:00|58.52|58.12|58.6|58.2|58.61|58.21|58.48|58.08|134
1712097900000|2024-04-02 22:45:00|58.59|58.19|58.69|58.29|58.69|58.29|58.57|58.17|195
1712098200000|2024-04-02 22:50:00|58.7|58.3|58.81|58.41|58.83|58.43|58.67|58.27|160
1712098500000|2024-04-02 22:55:00|58.8|58.4|58.71|58.31|58.82|58.42|58.7|58.3|80
1712098800000|2024-04-02 23:00:00|58.72|58.32|58.67|58.27|58.72|58.32|58.62|58.22|146
1712099100000|2024-04-02 23:05:00|58.68|58.28|58.62|58.22|58.7|58.3|58.58|58.18|148
1712099400000|2024-04-02 23:10:00|58.61|58.21|58.59|58.19|58.62|58.22|58.58|58.18|136
1712099700000|2024-04-02 23:15:00|58.6|58.2|58.63|58.23|58.65|58.25|58.57|58.17|227
1712100000000|2024-04-02 23:20:00|58.65|58.25|58.56|58.16|58.75|58.35|58.55|58.15|238
1712100300000|2024-04-02 23:25:00|58.57|58.17|58.43|58.03|58.58|58.18|58.42|58.02|182
1712100600000|2024-04-02 23:30:00|58.42|58.02|58.27|57.87|58.43|58.03|58.26|57.86|127
1712100900000|2024-04-02 23:35:00|58.26|57.86|58.29|57.89|58.34|57.94|58.21|57.81|230
1712101200000|2024-04-02 23:40:00|58.28|57.88|58.34|57.94|58.35|57.95|58.28|57.88|178
1712101500000|2024-04-02 23:45:00|58.33|57.93|58.26|57.86|58.35|57.95|58.21|57.81|203
1712101800000|2024-04-02 23:50:00|58.27|57.87|58.25|57.85|58.33|57.93|58.19|57.79|194
1712102100000|2024-04-02 23:55:00|58.24|57.84|58.29|57.89|58.29|57.89|58.19|57.79|133
1712102400000|2024-04-03 00:00:00|58.28|57.88|58.21|57.81|58.38|57.98|58.18|57.78|235
1712102700000|2024-04-03 00:05:00|58.2|57.8|58.44|58.04|58.45|58.05|58.18|57.78|197
1712103000000|2024-04-03 00:10:00|58.45|58.05|58.15|57.75|58.49|58.09|58.14|57.74|213
1712103300000|2024-04-03 00:15:00|58.16|57.76|58.27|57.87|58.38|57.98|58.09|57.69|360
1712103600000|2024-04-03 00:20:00|58.28|57.88|57.96|57.56|58.28|57.88|57.85|57.45|308
1712103900000|2024-04-03 00:25:00|57.97|57.57|57.54|57.14|57.97|57.57|57.51|57.11|406
1712104200000|2024-04-03 00:30:00|57.53|57.13|57.25|56.85|57.65|57.25|57.21|56.81|401
1712104500000|2024-04-03 00:35:00|57.26|56.86|56.85|56.45|57.29|56.89|56.46|56.06|513
1712104800000|2024-04-03 00:40:00|56.84|56.44|57.24|56.84|57.31|56.91|56.79|56.39|508
1712105100000|2024-04-03 00:45:00|57.25|56.85|57.57|57.17|57.62|57.22|57.25|56.85|426
1712105400000|2024-04-03 00:50:00|57.56|57.16|57.41|57.01|57.72|57.32|57.39|56.99|481
1712105700000|2024-04-03 00:55:00|57.4|57|57.74|57.34|57.75|57.35|57.37|56.97|384
1712106000000|2024-04-03 01:00:00|57.73|57.33|57.56|57.16|57.78|57.38|57.53|57.13|374
1712106300000|2024-04-03 01:05:00|57.55|57.15|57.32|56.92|57.6|57.2|57.28|56.88|363
1712106600000|2024-04-03 01:10:00|57.33|56.93|57.43|57.03|57.54|57.14|57.19|56.79|368
1712106900000|2024-04-03 01:15:00|57.44|57.04|57.81|57.41|57.96|57.56|57.43|57.03|377
1712107200000|2024-04-03 01:20:00|57.8|57.4|57.53|57.13|57.86|57.46|57.52|57.12|397
1712107500000|2024-04-03 01:25:00|57.52|57.12|57.74|57.34|57.83|57.43|57.47|57.07|358
1712107800000|2024-04-03 01:30:00|57.73|57.33|57.95|57.55|58.06|57.66|57.7|57.3|293
1712108100000|2024-04-03 01:35:00|57.93|57.53|58.18|57.78|58.19|57.79|57.86|57.46|330
1712108400000|2024-04-03 01:40:00|58.17|57.77|58.23|57.83|58.32|57.92|58.17|57.77|313
1712108700000|2024-04-03 01:45:00|58.24|57.84|58.43|58.03|58.44|58.04|58.2|57.8|338
1712109000000|2024-04-03 01:50:00|58.44|58.04|58.41|58.01|58.55|58.15|58.41|58.01|300
1712109300000|2024-04-03 01:55:00|58.42|58.02|58.56|58.16|58.64|58.24|58.42|58.02|261
1712109600000|2024-04-03 02:00:00|58.55|58.15|58.65|58.25|58.73|58.33|58.55|58.15|281
1712109900000|2024-04-03 02:05:00|58.64|58.24|58.77|58.37|58.83|58.43|58.64|58.24|277
1712110200000|2024-04-03 02:10:00|58.76|58.36|58.46|58.06|58.76|58.36|58.45|58.05|333
1712110500000|2024-04-03 02:15:00|58.45|58.05|58.33|57.93|58.49|58.09|58.33|57.93|272
1712110800000|2024-04-03 02:20:00|58.35|57.95|58.63|58.23|58.66|58.26|58.35|57.95|119
1712111100000|2024-04-03 02:25:00|58.61|58.21|58.6|58.2|58.65|58.25|58.54|58.14|212
1712111400000|2024-04-03 02:30:00|58.59|58.19|58.35|57.95|58.6|58.2|58.35|57.95|244
1712111700000|2024-04-03 02:35:00|58.36|57.96|58.35|57.95|58.43|58.03|58.31|57.91|163
1712112000000|2024-04-03 02:40:00|58.34|57.94|58.35|57.95|58.42|58.02|58.28|57.88|207
1712112300000|2024-04-03 02:45:00|58.36|57.96|58.41|58.01|58.56|58.16|58.36|57.96|228
1712112600000|2024-04-03 02:50:00|58.4|58|58.44|58.04|58.46|58.06|58.36|57.96|219
1712112900000|2024-04-03 02:55:00|58.43|58.03|58.52|58.12|58.55|58.15|58.41|58.01|161
1712113200000|2024-04-03 03:00:00|58.53|58.13|58.39|57.99|58.57|58.17|58.39|57.99|170
1712113500000|2024-04-03 03:05:00|58.38|57.98|58.38|57.98|58.44|58.04|58.34|57.94|177
1712113800000|2024-04-03 03:10:00|58.37|57.97|58.44|58.04|58.48|58.08|58.34|57.94|169
1712114100000|2024-04-03 03:15:00|58.45|58.05|58.68|58.28|58.79|58.39|58.44|58.04|189
1712114400000|2024-04-03 03:20:00|58.69|58.29|58.54|58.14|58.75|58.35|58.51|58.11|222
1712114700000|2024-04-03 03:25:00|58.55|58.15|58.44|58.04|58.58|58.18|58.42|58.02|107
1712115000000|2024-04-03 03:30:00|58.43|58.03|58.56|58.16|58.62|58.22|58.43|58.03|138
1712115300000|2024-04-03 03:35:00|58.57|58.17|58.67|58.27|58.73|58.33|58.56|58.16|184
1712115600000|2024-04-03 03:40:00|58.68|58.28|58.72|58.32|58.74|58.34|58.65|58.25|173
1712115900000|2024-04-03 03:45:00|58.71|58.31|58.75|58.35|58.76|58.36|58.59|58.19|78
1712116200000|2024-04-03 03:50:00|58.76|58.36|58.86|58.46|58.91|58.51|58.73|58.33|199
1712116500000|2024-04-03 03:55:00|58.85|58.45|58.89|58.49|58.89|58.49|58.8|58.4|269
1712116800000|2024-04-03 04:00:00|58.88|58.48|58.87|58.47|58.96|58.56|58.8|58.4|338
1712117100000|2024-04-03 04:05:00|58.86|58.46|59.02|58.62|59.03|58.63|58.86|58.46|253
1712117400000|2024-04-03 04:10:00|59.03|58.63|58.9|58.5|59.05|58.65|58.89|58.49|193
1712117700000|2024-04-03 04:15:00|58.89|58.49|58.92|58.52|59.04|58.64|58.82|58.42|348
1712118000000|2024-04-03 04:20:00|58.93|58.53|58.92|58.52|58.96|58.56|58.87|58.47|292
1712118300000|2024-04-03 04:25:00|58.93|58.53|59.02|58.62|59.05|58.65|58.93|58.53|267
1712118600000|2024-04-03 04:30:00|59.03|58.63|58.84|58.44|59.09|58.69|58.8|58.4|342
1712118900000|2024-04-03 04:35:00|58.83|58.43|58.94|58.54|58.99|58.59|58.83|58.43|282
1712119200000|2024-04-03 04:40:00|58.95|58.55|58.88|58.48|58.96|58.56|58.85|58.45|246
1712119500000|2024-04-03 04:45:00|58.89|58.49|58.99|58.59|59|58.6|58.86|58.46|277
1712119800000|2024-04-03 04:50:00|58.98|58.58|58.98|58.58|59|58.6|58.9|58.5|275
1712120100000|2024-04-03 04:55:00|58.99|58.59|58.95|58.55|59.02|58.62|58.91|58.51|199
1712120400000|2024-04-03 05:00:00|58.92|58.52|58.88|58.48|58.97|58.57|58.82|58.42|256
1712120700000|2024-04-03 05:05:00|58.9|58.5|58.89|58.49|58.94|58.54|58.86|58.46|215
1712121000000|2024-04-03 05:10:00|58.88|58.48|58.91|58.51|58.94|58.54|58.83|58.43|91
1712121300000|2024-04-03 05:15:00|58.92|58.52|58.76|58.36|58.92|58.52|58.72|58.32|128
1712121600000|2024-04-03 05:20:00|58.77|58.37|58.79|58.39|58.82|58.42|58.71|58.31|168
1712121900000|2024-04-03 05:25:00|58.8|58.4|58.85|58.45|58.88|58.48|58.78|58.38|129
1712122200000|2024-04-03 05:30:00|58.84|58.44|58.79|58.39|58.85|58.45|58.78|58.38|245
1712122500000|2024-04-03 05:35:00|58.78|58.38|58.83|58.43|58.85|58.45|58.74|58.34|225
1712122800000|2024-04-03 05:40:00|58.82|58.42|58.77|58.37|58.82|58.42|58.72|58.32|198
1712123100000|2024-04-03 05:45:00|58.78|58.38|58.75|58.35|58.82|58.42|58.69|58.29|228
1712123400000|2024-04-03 05:50:00|58.74|58.34|58.8|58.4|58.82|58.42|58.62|58.22|270
1712123700000|2024-04-03 05:55:00|58.81|58.41|58.92|58.52|58.93|58.53|58.81|58.41|204
1712124000000|2024-04-03 06:00:00|58.91|58.51|59.01|58.61|59.02|58.62|58.88|58.48|217
1712124300000|2024-04-03 06:05:00|59|58.6|59.07|58.67|59.08|58.68|58.98|58.58|258
1712124600000|2024-04-03 06:10:00|59.08|58.68|58.98|58.58|59.09|58.69|58.91|58.51|175
1712124900000|2024-04-03 06:15:00|58.99|58.59|59.01|58.61|59.06|58.66|58.95|58.55|259
1712125200000|2024-04-03 06:20:00|59|58.6|59.15|58.75|59.15|58.75|58.95|58.55|246
1712125500000|2024-04-03 06:25:00|59.16|58.76|59.18|58.78|59.19|58.79|59.14|58.74|173
1712125800000|2024-04-03 06:30:00|59.17|58.77|59.07|58.67|59.23|58.83|59.04|58.64|260
1712126100000|2024-04-03 06:35:00|59.05|58.65|59.08|58.68|59.16|58.76|59.01|58.61|253
1712126400000|2024-04-03 06:40:00|59.07|58.67|59.04|58.64|59.1|58.7|59.01|58.61|233
1712126700000|2024-04-03 06:45:00|59.05|58.65|59.12|58.72|59.15|58.75|59|58.6|237
1712127000000|2024-04-03 06:50:00|59.1|58.7|59.17|58.77|59.19|58.79|59.1|58.7|168
1712127300000|2024-04-03 06:55:00|59.19|58.79|59.12|58.72|59.2|58.8|59.1|58.7|182
1712127600000|2024-04-03 07:00:00|59.13|58.73|59.04|58.64|59.15|58.75|59.02|58.62|290
1712127900000|2024-04-03 07:05:00|59.05|58.65|59.05|58.65|59.07|58.67|58.96|58.56|232
1712128200000|2024-04-03 07:10:00|59.04|58.64|59.22|58.82|59.23|58.83|59.03|58.63|232
1712128500000|2024-04-03 07:15:00|59.21|58.81|59.21|58.81|59.23|58.83|59.14|58.74|232
1712128800000|2024-04-03 07:20:00|59.23|58.83|59.09|58.69|59.26|58.86|59.07|58.67|304
1712129100000|2024-04-03 07:25:00|59.1|58.7|59.1|58.7|59.15|58.75|59.04|58.64|186
1712129400000|2024-04-03 07:30:00|59.12|58.72|59.06|58.66|59.15|58.75|58.98|58.58|276
1712129700000|2024-04-03 07:35:00|59.05|58.65|59.06|58.66|59.08|58.68|58.99|58.59|270
1712130000000|2024-04-03 07:40:00|59.05|58.65|59.13|58.73|59.19|58.79|59.05|58.65|182
1712130300000|2024-04-03 07:45:00|59.14|58.74|59.03|58.63|59.17|58.77|59.02|58.62|324
1712130600000|2024-04-03 07:50:00|59.04|58.64|59.04|58.64|59.1|58.7|58.98|58.58|350
1712130900000|2024-04-03 07:55:00|59.05|58.65|58.99|58.59|59.06|58.66|58.97|58.57|268
1712131200000|2024-04-03 08:00:00|58.98|58.58|58.8|58.4|59|58.6|58.78|58.38|327
1712131500000|2024-04-03 08:05:00|58.81|58.41|58.8|58.4|58.84|58.44|58.74|58.34|362
1712131800000|2024-04-03 08:10:00|58.81|58.41|58.76|58.36|58.81|58.41|58.68|58.28|329
1712132100000|2024-04-03 08:15:00|58.77|58.37|58.88|58.48|58.89|58.49|58.76|58.36|249
1712132400000|2024-04-03 08:20:00|58.89|58.49|58.95|58.55|58.96|58.56|58.88|58.48|156
1712132700000|2024-04-03 08:25:00|58.96|58.56|58.94|58.54|58.97|58.57|58.89|58.49|236
1712133000000|2024-04-03 08:30:00|58.93|58.53|59.14|58.74|59.15|58.75|58.93|58.53|232
1712133300000|2024-04-03 08:35:00|59.13|58.73|59.39|58.99|59.39|58.99|59.11|58.71|195
1712133600000|2024-04-03 08:40:00|59.4|59|59.53|59.13|59.62|59.22|59.38|58.98|270
1712133900000|2024-04-03 08:45:00|59.54|59.14|59.27|58.87|59.55|59.15|59.27|58.87|273
1712134200000|2024-04-03 08:50:00|59.26|58.86|59.15|58.75|59.28|58.88|59.15|58.75|149
1712134500000|2024-04-03 08:55:00|59.16|58.76|59.28|58.88|59.31|58.91|59.15|58.75|159
1712134800000|2024-04-03 09:00:00|59.27|58.87|59.46|59.06|59.47|59.07|59.2|58.8|244
1712135100000|2024-04-03 09:05:00|59.47|59.07|59.4|59|59.49|59.09|59.37|58.97|262
1712135400000|2024-04-03 09:10:00|59.41|59.01|59.37|58.97|59.42|59.02|59.26|58.86|390
1712135700000|2024-04-03 09:15:00|59.36|58.96|59.35|58.95|59.41|59.01|59.34|58.94|380
1712136000000|2024-04-03 09:20:00|59.34|58.94|59.31|58.91|59.39|58.99|59.25|58.85|301
1712136300000|2024-04-03 09:25:00|59.32|58.92|59.22|58.82|59.38|58.98|59.21|58.81|229
1712136600000|2024-04-03 09:30:00|59.23|58.83|59.36|58.96|59.38|58.98|59.18|58.78|211
1712136900000|2024-04-03 09:35:00|59.37|58.97|59.33|58.93|59.44|59.04|59.33|58.93|203
1712137200000|2024-04-03 09:40:00|59.34|58.94|59.32|58.92|59.39|58.99|59.27|58.87|296
1712137500000|2024-04-03 09:45:00|59.31|58.91|59.58|59.18|59.68|59.28|59.2|58.8|406
1712137800000|2024-04-03 09:50:00|59.57|59.17|59.54|59.14|59.59|59.19|59.49|59.09|370
1712138100000|2024-04-03 09:55:00|59.55|59.15|59.55|59.15|59.56|59.16|59.45|59.05|379
1712138400000|2024-04-03 10:00:00|59.54|59.14|59.52|59.12|59.65|59.25|59.49|59.09|336
1712138700000|2024-04-03 10:05:00|59.51|59.11|59.46|59.06|59.56|59.16|59.41|59.01|252
1712139000000|2024-04-03 10:10:00|59.47|59.07|59.46|59.06|59.52|59.12|59.41|59.01|163
1712139300000|2024-04-03 10:15:00|59.45|59.05|59.44|59.04|59.5|59.1|59.4|59|168
1712139600000|2024-04-03 10:20:00|59.42|59.02|59.39|58.99|59.43|59.03|59.34|58.94|122
1712139900000|2024-04-03 10:25:00|59.4|59|59.33|58.93|59.44|59.04|59.31|58.91|172
1712140200000|2024-04-03 10:30:00|59.32|58.92|59.2|58.8|59.35|58.95|59.17|58.77|232
1712140500000|2024-04-03 10:35:00|59.19|58.79|59.32|58.92|59.33|58.93|59.19|58.79|168
1712140800000|2024-04-03 10:40:00|59.33|58.93|59.04|58.64|59.33|58.93|58.98|58.58|240
1712141100000|2024-04-03 10:45:00|59.05|58.65|58.99|58.59|59.05|58.65|58.9|58.5|210
1712141400000|2024-04-03 10:50:00|59|58.6|58.97|58.57|59.04|58.64|58.9|58.5|282
1712141700000|2024-04-03 10:55:00|58.98|58.58|59.14|58.74|59.14|58.74|58.94|58.54|179
1712142000000|2024-04-03 11:00:00|59.13|58.73|58.89|58.49|59.16|58.76|58.88|58.48|210
1712142300000|2024-04-03 11:05:00|58.88|58.48|58.49|58.09|58.89|58.49|58.46|58.06|333
1712142600000|2024-04-03 11:10:00|58.5|58.1|58.56|58.16|58.64|58.24|58.46|58.06|394
1712142900000|2024-04-03 11:15:00|58.57|58.17|58.64|58.24|58.72|58.32|58.49|58.09|372
1712143200000|2024-04-03 11:20:00|58.66|58.26|58.74|58.34|58.8|58.4|58.65|58.25|255
1712143500000|2024-04-03 11:25:00|58.73|58.33|58.69|58.29|58.77|58.37|58.67|58.27|195
1712143800000|2024-04-03 11:30:00|58.7|58.3|58.76|58.36|58.77|58.37|58.62|58.22|220
1712144100000|2024-04-03 11:35:00|58.77|58.37|58.76|58.36|58.83|58.43|58.73|58.33|253
1712144400000|2024-04-03 11:40:00|58.78|58.38|58.75|58.35|58.86|58.46|58.75|58.35|152
1712144700000|2024-04-03 11:45:00|58.76|58.36|58.64|58.24|58.79|58.39|58.62|58.22|288
1712145000000|2024-04-03 11:50:00|58.63|58.23|58.9|58.5|58.97|58.57|58.59|58.19|375
1712145300000|2024-04-03 11:55:00|58.92|58.52|58.72|58.32|58.94|58.54|58.69|58.29|296
1712145600000|2024-04-03 12:00:00|58.71|58.31|58.58|58.18|58.79|58.39|58.56|58.16|414
1712145900000|2024-04-03 12:05:00|58.59|58.19|58.67|58.27|58.72|58.32|58.54|58.14|332
1712146200000|2024-04-03 12:10:00|58.68|58.28|58.7|58.3|58.75|58.35|58.65|58.25|319
1712146500000|2024-04-03 12:15:00|58.71|58.31|58.55|58.15|58.72|58.32|58.55|58.15|400
1712146800000|2024-04-03 12:20:00|58.58|58.18|58.59|58.19|58.63|58.23|58.46|58.06|354
1712147100000|2024-04-03 12:25:00|58.56|58.16|58.42|58.02|58.61|58.21|58.4|58|216
1712147400000|2024-04-03 12:30:00|58.41|58.01|58.29|57.89|58.45|58.05|58.22|57.82|261
1712147700000|2024-04-03 12:35:00|58.3|57.9|58.27|57.87|58.3|57.9|58.16|57.76|285
1712148000000|2024-04-03 12:40:00|58.28|57.88|58.28|57.88|58.32|57.92|58.19|57.79|201
1712148300000|2024-04-03 12:45:00|58.27|57.87|58.19|57.79|58.31|57.91|58.16|57.76|200
1712148600000|2024-04-03 12:50:00|58.18|57.78|58.33|57.93|58.35|57.95|58.12|57.72|207
1712148900000|2024-04-03 12:55:00|58.34|57.94|58.36|57.96|58.4|58|58.31|57.91|285
1712149200000|2024-04-03 13:00:00|58.35|57.95|58.52|58.12|58.56|58.16|58.35|57.95|261
1712149500000|2024-04-03 13:05:00|58.53|58.13|58.52|58.12|58.61|58.21|58.48|58.08|166
1712149800000|2024-04-03 13:10:00|58.5|58.1|58.48|58.08|58.58|58.18|58.48|58.08|138
1712150100000|2024-04-03 13:15:00|58.47|58.07|58.34|57.94|58.49|58.09|58.34|57.94|152
1712150400000|2024-04-03 13:20:00|58.35|57.95|58.04|57.64|58.37|57.97|58.01|57.61|328
1712150700000|2024-04-03 13:25:00|58.05|57.65|58.18|57.78|58.19|57.79|57.99|57.59|311
1712151000000|2024-04-03 13:30:00|58.2|57.8|58.42|58.02|58.45|58.05|58.07|57.67|419
1712151300000|2024-04-03 13:35:00|58.43|58.03|58.22|57.82|58.43|58.03|58.18|57.78|297
1712151600000|2024-04-03 13:40:00|58.23|57.83|58.08|57.68|58.29|57.89|57.95|57.55|275
1712151900000|2024-04-03 13:45:00|58.1|57.7|58.26|57.86|58.28|57.88|58.01|57.61|352
1712152200000|2024-04-03 13:50:00|58.27|57.87|58.26|57.86|58.32|57.92|58.12|57.72|287
1712152500000|2024-04-03 13:55:00|58.25|57.85|58.21|57.81|58.31|57.91|58.1|57.7|267
1712152800000|2024-04-03 14:00:00|58.22|57.82|58.83|58.43|58.86|58.46|58.21|57.81|449
1712153100000|2024-04-03 14:05:00|58.84|58.44|58.91|58.51|59.08|58.68|58.78|58.38|429
1712153400000|2024-04-03 14:10:00|58.89|58.49|59.08|58.68|59.08|58.68|58.86|58.46|404
1712153700000|2024-04-03 14:15:00|59.07|58.67|58.89|58.49|59.13|58.73|58.87|58.47|388
1712154000000|2024-04-03 14:20:00|58.88|58.48|58.92|58.52|59|58.6|58.81|58.41|366
1712154300000|2024-04-03 14:25:00|58.91|58.51|59.02|58.62|59.08|58.68|58.88|58.48|333
1712154600000|2024-04-03 14:30:00|59.03|58.63|59|58.6|59.06|58.66|58.85|58.45|335
1712154900000|2024-04-03 14:35:00|58.99|58.59|58.91|58.51|59.08|58.68|58.87|58.47|347
1712155200000|2024-04-03 14:40:00|58.92|58.52|58.81|58.41|58.92|58.52|58.72|58.32|287
1712155500000|2024-04-03 14:45:00|58.82|58.42|58.8|58.4|58.9|58.5|58.75|58.35|194
1712155800000|2024-04-03 14:50:00|58.81|58.41|58.87|58.47|58.9|58.5|58.78|58.38|216
1712156100000|2024-04-03 14:55:00|58.86|58.46|59|58.6|59|58.6|58.86|58.46|186
1712156400000|2024-04-03 15:00:00|59.01|58.61|58.95|58.55|59.01|58.61|58.85|58.45|213
1712156700000|2024-04-03 15:05:00|58.96|58.56|58.76|58.36|58.96|58.56|58.69|58.29|307
1712157000000|2024-04-03 15:10:00|58.75|58.35|58.78|58.38|58.81|58.41|58.68|58.28|173
1712157300000|2024-04-03 15:15:00|58.79|58.39|58.71|58.31|58.83|58.43|58.67|58.27|228
1712157600000|2024-04-03 15:20:00|58.7|58.3|58.61|58.21|58.71|58.31|58.61|58.21|53
1712157900000|2024-04-03 15:25:00|58.6|58.2|58.51|58.11|58.6|58.2|58.47|58.07|58
1712158200000|2024-04-03 15:30:00|58.5|58.1|58.16|57.76|58.52|58.12|58.14|57.74|191
1712158500000|2024-04-03 15:35:00|58.15|57.75|58.21|57.81|58.26|57.86|57.99|57.59|357
1712158800000|2024-04-03 15:40:00|58.22|57.82|58.33|57.93|58.42|58.02|58.2|57.8|260
1712159100000|2024-04-03 15:45:00|58.32|57.92|58.43|58.03|58.43|58.03|58.26|57.86|272
1712159400000|2024-04-03 15:50:00|58.44|58.04|58.32|57.92|58.45|58.05|58.27|57.87|274
1712159700000|2024-04-03 15:55:00|58.31|57.91|58.37|57.97|58.38|57.98|58.3|57.9|204
1712160000000|2024-04-03 16:00:00|58.36|57.96|58.47|58.07|58.5|58.1|58.22|57.82|250
1712160300000|2024-04-03 16:05:00|58.48|58.08|58.47|58.07|58.51|58.11|58.38|57.98|304
1712160600000|2024-04-03 16:10:00|58.46|58.06|58.56|58.16|58.56|58.16|58.29|57.89|361
1712160900000|2024-04-03 16:15:00|58.57|58.17|58.65|58.25|58.71|58.31|58.44|58.04|361
1712161200000|2024-04-03 16:20:00|58.64|58.24|58.57|58.17|58.71|58.31|58.54|58.14|319
1712161500000|2024-04-03 16:25:00|58.56|58.16|58.63|58.23|58.7|58.3|58.49|58.09|352
1712161800000|2024-04-03 16:30:00|58.64|58.24|58.77|58.37|58.86|58.46|58.62|58.22|388
1712162100000|2024-04-03 16:35:00|58.76|58.36|58.63|58.23|58.86|58.46|58.6|58.2|336
1712162400000|2024-04-03 16:40:00|58.62|58.22|58.63|58.23|58.68|58.28|58.57|58.17|217
1712162700000|2024-04-03 16:45:00|58.62|58.22|58.56|58.16|58.72|58.32|58.56|58.16|304
1712163000000|2024-04-03 16:50:00|58.57|58.17|58.53|58.13|58.59|58.19|58.5|58.1|293
1712163300000|2024-04-03 16:55:00|58.54|58.14|58.45|58.05|58.54|58.14|58.45|58.05|169
1712163600000|2024-04-03 17:00:00|58.44|58.04|58.4|58|58.54|58.14|58.38|57.98|91
1712163900000|2024-04-03 17:05:00|58.41|58.01|58.44|58.04|58.47|58.07|58.21|57.81|111
1712164200000|2024-04-03 17:10:00|58.43|58.03|58.34|57.94|58.47|58.07|58.34|57.94|104
1712164500000|2024-04-03 17:15:00|58.35|57.95|58.31|57.91|58.38|57.98|58.28|57.88|277
1712164800000|2024-04-03 17:20:00|58.3|57.9|58.27|57.87|58.38|57.98|58.21|57.81|278
1712165100000|2024-04-03 17:25:00|58.26|57.86|58.1|57.7|58.32|57.92|58.06|57.66|346
1712165400000|2024-04-03 17:30:00|58.09|57.69|57.91|57.51|58.11|57.71|57.88|57.48|340
1712165700000|2024-04-03 17:35:00|57.92|57.52|57.96|57.56|58.06|57.66|57.8|57.4|160
1712166000000|2024-04-03 17:40:00|57.97|57.57|58.15|57.75|58.15|57.75|57.93|57.53|66
1712166300000|2024-04-03 17:45:00|58.14|57.74|58.23|57.83|58.29|57.89|58.09|57.69|76
1712166600000|2024-04-03 17:50:00|58.24|57.84|58.25|57.85|58.28|57.88|58.11|57.71|151
1712166900000|2024-04-03 17:55:00|58.24|57.84|58.2|57.8|58.34|57.94|58.19|57.79|189
1712167200000|2024-04-03 18:00:00|58.19|57.79|58.1|57.7|58.23|57.83|58.01|57.61|286
1712167500000|2024-04-03 18:05:00|58.11|57.71|57.81|57.41|58.17|57.77|57.8|57.4|219
1712167800000|2024-04-03 18:10:00|57.8|57.4|57.82|57.42|57.86|57.46|57.73|57.33|117
1712168100000|2024-04-03 18:15:00|57.81|57.41|57.92|57.52|57.95|57.55|57.8|57.4|202
1712168400000|2024-04-03 18:20:00|57.91|57.51|57.68|57.28|57.91|57.51|57.61|57.21|133
1712168700000|2024-04-03 18:25:00|57.67|57.27|57.67|57.27|57.71|57.31|57.54|57.14|270
1712169000000|2024-04-03 18:30:00|57.65|57.25|57.72|57.32|57.74|57.34|57.52|57.12|333
1712169300000|2024-04-03 18:35:00|57.73|57.33|57.82|57.42|57.88|57.48|57.73|57.33|233
1712169600000|2024-04-03 18:40:00|57.81|57.41|57.89|57.49|57.89|57.49|57.78|57.38|248
1712169900000|2024-04-03 18:45:00|57.9|57.5|57.99|57.59|58.06|57.66|57.83|57.43|223
1712170200000|2024-04-03 18:50:00|58|57.6|58.21|57.81|58.21|57.81|57.99|57.59|192
1712170500000|2024-04-03 18:55:00|58.2|57.8|58.11|57.71|58.21|57.81|58.06|57.66|249
1712170800000|2024-04-03 19:00:00|58.1|57.7|58.08|57.68|58.26|57.86|57.99|57.59|236
1712171100000|2024-04-03 19:05:00|58.07|57.67|57.91|57.51|58.08|57.68|57.85|57.45|245
1712171400000|2024-04-03 19:10:00|57.9|57.5|57.85|57.45|57.95|57.55|57.83|57.43|276
1712171700000|2024-04-03 19:15:00|57.86|57.46|57.98|57.58|57.99|57.59|57.8|57.4|319
1712172000000|2024-04-03 19:20:00|57.97|57.57|57.97|57.57|58|57.6|57.88|57.48|250
1712172300000|2024-04-03 19:25:00|57.98|57.58|58|57.6|58.04|57.64|57.95|57.55|196
1712172600000|2024-04-03 19:30:00|57.99|57.59|57.98|57.58|58.02|57.62|57.88|57.48|220
1712172900000|2024-04-03 19:35:00|57.99|57.59|57.88|57.48|58|57.6|57.87|57.47|192
1712173200000|2024-04-03 19:40:00|57.87|57.47|57.86|57.46|57.88|57.48|57.77|57.37|106
1712173500000|2024-04-03 19:45:00|57.85|57.45|57.91|57.51|57.95|57.55|57.82|57.42|135
1712173800000|2024-04-03 19:50:00|57.9|57.5|57.82|57.42|57.93|57.53|57.79|57.39|222
1712174100000|2024-04-03 19:55:00|57.8|57.4|57.92|57.52|57.97|57.57|57.79|57.39|208
1712174400000|2024-04-03 20:00:00|57.91|57.51|57.72|57.32|57.95|57.55|57.7|57.3|265
1712174700000|2024-04-03 20:05:00|57.73|57.33|57.61|57.21|57.74|57.34|57.57|57.17|253
1712175000000|2024-04-03 20:10:00|57.6|57.2|57.77|57.37|57.8|57.4|57.59|57.19|195
1712175300000|2024-04-03 20:15:00|57.78|57.38|57.68|57.28|57.78|57.38|57.65|57.25|250
1712175600000|2024-04-03 20:20:00|57.67|57.27|57.76|57.36|57.77|57.37|57.62|57.22|180
1712175900000|2024-04-03 20:25:00|57.77|57.37|57.69|57.29|57.81|57.41|57.66|57.26|68
1712176200000|2024-04-03 20:30:00|57.68|57.28|57.47|57.07|57.68|57.28|57.46|57.06|108
1712176500000|2024-04-03 20:35:00|57.46|57.06|57.5|57.1|57.56|57.16|57.43|57.03|174
1712176800000|2024-04-03 20:40:00|57.51|57.11|57.35|56.95|57.55|57.15|57.35|56.95|213
1712177100000|2024-04-03 20:45:00|57.33|56.93|57.51|57.11|57.54|57.14|57.32|56.92|209
1712177400000|2024-04-03 20:50:00|57.5|57.1|57.57|57.17|57.63|57.23|57.43|57.03|161
1712177700000|2024-04-03 20:55:00|57.56|57.16|57.52|57.12|57.61|57.21|57.5|57.1|114
1712178000000|2024-04-03 21:00:00|57.51|57.11|57.17|56.77|57.51|57.11|57.17|56.77|139
1712178300000|2024-04-03 21:05:00|57.18|56.78|57.08|56.68|57.18|56.78|56.98|56.58|121
1712178600000|2024-04-03 21:10:00|57.09|56.69|57.22|56.82|57.3|56.9|57.08|56.68|135
1712178900000|2024-04-03 21:15:00|57.23|56.83|57.19|56.79|57.26|56.86|57.07|56.67|170
1712179200000|2024-04-03 21:20:00|57.18|56.78|57.24|56.84|57.33|56.93|57.12|56.72|74
1712179500000|2024-04-03 21:25:00|57.25|56.85|57.39|56.99|57.42|57.02|57.24|56.84|75
1712179800000|2024-04-03 21:30:00|57.38|56.98|57.54|57.14|57.54|57.14|57.37|56.97|47
1712180100000|2024-04-03 21:35:00|57.55|57.15|57.59|57.19|57.65|57.25|57.53|57.13|64
1712180400000|2024-04-03 21:40:00|57.61|57.21|57.51|57.11|57.61|57.21|57.51|57.11|25
1712180700000|2024-04-03 21:45:00|57.5|57.1|57.51|57.11|57.51|57.11|57.47|57.07|31
1712181000000|2024-04-03 21:50:00|57.52|57.12|57.69|57.29|57.69|57.29|57.51|57.11|40
1712181300000|2024-04-03 21:55:00|57.7|57.3|57.74|57.34|57.79|57.39|57.69|57.29|37
1712181600000|2024-04-03 22:00:00|57.75|57.35|57.76|57.36|57.8|57.4|57.65|57.25|52
1712181900000|2024-04-03 22:05:00|57.75|57.35|57.74|57.34|57.84|57.44|57.72|57.32|91
1712182200000|2024-04-03 22:10:00|57.73|57.33|57.78|57.38|57.82|57.42|57.7|57.3|112
1712182500000|2024-04-03 22:15:00|57.79|57.39|57.6|57.2|57.8|57.4|57.59|57.19|161
1712182800000|2024-04-03 22:20:00|57.59|57.19|57.49|57.09|57.62|57.22|57.49|57.09|186
1712183100000|2024-04-03 22:25:00|57.5|57.1|57.61|57.21|57.61|57.21|57.4|57|151
1712183400000|2024-04-03 22:30:00|57.6|57.2|57.48|57.08|57.6|57.2|57.42|57.02|233
1712183700000|2024-04-03 22:35:00|57.49|57.09|57.64|57.24|57.68|57.28|57.46|57.06|78
1712184000000|2024-04-03 22:40:00|57.63|57.23|57.54|57.14|57.66|57.26|57.36|56.96|259
1712184300000|2024-04-03 22:45:00|57.55|57.15|57.67|57.27|57.67|57.27|57.53|57.13|121
1712184600000|2024-04-03 22:50:00|57.66|57.26|57.65|57.25|57.75|57.35|57.63|57.23|125
1712184900000|2024-04-03 22:55:00|57.66|57.26|57.54|57.14|57.67|57.27|57.53|57.13|122
1712185200000|2024-04-03 23:00:00|57.55|57.15|57.6|57.2|57.6|57.2|57.49|57.09|126
1712185500000|2024-04-03 23:05:00|57.59|57.19|57.53|57.13|57.63|57.23|57.53|57.13|118
1712185800000|2024-04-03 23:10:00|57.54|57.14|57.68|57.28|57.7|57.3|57.51|57.11|129
1712186100000|2024-04-03 23:15:00|57.69|57.29|57.65|57.25|57.71|57.31|57.61|57.21|116
1712186400000|2024-04-03 23:20:00|57.64|57.24|57.5|57.1|57.64|57.24|57.5|57.1|25
1712186700000|2024-04-03 23:25:00|57.51|57.11|57.5|57.1|57.54|57.14|57.49|57.09|70
1712187000000|2024-04-03 23:30:00|57.51|57.11|57.53|57.13|57.59|57.19|57.49|57.09|120
1712187300000|2024-04-03 23:35:00|57.52|57.12|57.39|56.99|57.53|57.13|57.38|56.98|83
1712187600000|2024-04-03 23:40:00|57.4|57|57.48|57.08|57.49|57.09|57.37|56.97|86
1712187900000|2024-04-03 23:45:00|57.49|57.09|57.38|56.98|57.5|57.1|57.37|56.97|33
1712188200000|2024-04-03 23:50:00|57.36|56.96|57.28|56.88|57.37|56.97|57.28|56.88|146
1712188500000|2024-04-03 23:55:00|57.29|56.89|57.13|56.73|57.29|56.89|57.12|56.72|147
1712188800000|2024-04-04 00:00:00|57.12|56.72|57.18|56.78|57.21|56.81|57|56.6|147
1712189100000|2024-04-04 00:05:00|57.19|56.79|57.31|56.91|57.34|56.94|57.18|56.78|303
1712189400000|2024-04-04 00:10:00|57.3|56.9|57.55|57.15|57.56|57.16|57.3|56.9|205
1712189700000|2024-04-04 00:15:00|57.56|57.16|57.36|56.96|57.64|57.24|57.36|56.96|231
1712190000000|2024-04-04 00:20:00|57.35|56.95|57.49|57.09|57.6|57.2|57.26|56.86|213
1712190300000|2024-04-04 00:25:00|57.48|57.08|57.48|57.08|57.58|57.18|57.45|57.05|224
1712190600000|2024-04-04 00:30:00|57.49|57.09|57.43|57.03|57.5|57.1|57.32|56.92|281
1712190900000|2024-04-04 00:35:00|57.44|57.04|57.38|56.98|57.49|57.09|57.33|56.93|285
1712191200000|2024-04-04 00:40:00|57.37|56.97|57.57|57.17|57.61|57.21|57.36|56.96|262
1712191500000|2024-04-04 00:45:00|57.56|57.16|57.75|57.35|57.79|57.39|57.52|57.12|212
1712191800000|2024-04-04 00:50:00|57.74|57.34|57.7|57.3|57.8|57.4|57.69|57.29|208
1712192100000|2024-04-04 00:55:00|57.69|57.29|57.72|57.32|57.74|57.34|57.65|57.25|252
1712192400000|2024-04-04 01:00:00|57.73|57.33|57.62|57.22|57.73|57.33|57.6|57.2|227
1712192700000|2024-04-04 01:05:00|57.61|57.21|57.62|57.22|57.75|57.35|57.59|57.19|289
1712193000000|2024-04-04 01:10:00|57.61|57.21|57.8|57.4|57.8|57.4|57.59|57.19|361
1712193300000|2024-04-04 01:15:00|57.79|57.39|57.92|57.52|57.92|57.52|57.75|57.35|274
1712193600000|2024-04-04 01:20:00|57.91|57.51|57.95|57.55|57.99|57.59|57.87|57.47|244
1712193900000|2024-04-04 01:25:00|57.94|57.54|57.81|57.41|57.95|57.55|57.8|57.4|171
1712194200000|2024-04-04 01:30:00|57.82|57.42|57.84|57.44|57.85|57.45|57.74|57.34|289
1712194500000|2024-04-04 01:35:00|57.83|57.43|57.69|57.29|57.84|57.44|57.62|57.22|319
1712194800000|2024-04-04 01:40:00|57.68|57.28|57.71|57.31|57.74|57.34|57.56|57.16|361
1712195100000|2024-04-04 01:45:00|57.72|57.32|57.54|57.14|57.76|57.36|57.54|57.14|262
1712195400000|2024-04-04 01:50:00|57.55|57.15|57.58|57.18|57.59|57.19|57.4|57|343
1712195700000|2024-04-04 01:55:00|57.57|57.17|57.63|57.23|57.67|57.27|57.56|57.16|246
1712196000000|2024-04-04 02:00:00|57.64|57.24|57.62|57.22|57.68|57.28|57.53|57.13|258
1712196300000|2024-04-04 02:05:00|57.61|57.21|57.57|57.17|57.64|57.24|57.51|57.11|218
1712196600000|2024-04-04 02:10:00|57.56|57.16|57.68|57.28|57.7|57.3|57.52|57.12|160
1712196900000|2024-04-04 02:15:00|57.69|57.29|57.43|57.03|57.71|57.31|57.42|57.02|176
1712197200000|2024-04-04 02:20:00|57.44|57.04|57.27|56.87|57.47|57.07|57.26|56.86|236
1712197500000|2024-04-04 02:25:00|57.26|56.86|56.98|56.58|57.27|56.87|56.97|56.57|352
1712197800000|2024-04-04 02:30:00|56.99|56.59|57.16|56.76|57.25|56.85|56.77|56.37|458
1712198100000|2024-04-04 02:35:00|57.17|56.77|57.09|56.69|57.26|56.86|57.06|56.66|374
1712198400000|2024-04-04 02:40:00|57.08|56.68|57.08|56.68|57.15|56.75|56.98|56.58|398
1712198700000|2024-04-04 02:45:00|57.07|56.67|57.28|56.88|57.32|56.92|57.07|56.67|197
1712199000000|2024-04-04 02:50:00|57.27|56.87|57.29|56.89|57.4|57|57.27|56.87|90
1712199300000|2024-04-04 02:55:00|57.3|56.9|57.26|56.86|57.37|56.97|57.18|56.78|349
1712199600000|2024-04-04 03:00:00|57.28|56.88|57.24|56.84|57.38|56.98|57.22|56.82|282
1712199900000|2024-04-04 03:05:00|57.23|56.83|57.07|56.67|57.24|56.84|57.07|56.67|311
1712200200000|2024-04-04 03:10:00|57.08|56.68|57.14|56.74|57.21|56.81|56.99|56.59|286
1712200500000|2024-04-04 03:15:00|57.15|56.75|57.24|56.84|57.25|56.85|57.09|56.69|331
1712200800000|2024-04-04 03:20:00|57.25|56.85|57.13|56.73|57.31|56.91|57.12|56.72|152
1712201100000|2024-04-04 03:25:00|57.11|56.71|56.98|56.58|57.12|56.72|56.92|56.52|334
1712201400000|2024-04-04 03:30:00|56.99|56.59|57.11|56.71|57.16|56.76|56.95|56.55|255
1712201700000|2024-04-04 03:35:00|57.12|56.72|56.94|56.54|57.16|56.76|56.93|56.53|254
1712202000000|2024-04-04 03:40:00|56.93|56.53|56.94|56.54|56.98|56.58|56.88|56.48|131
1712202300000|2024-04-04 03:45:00|56.93|56.53|56.93|56.53|57.03|56.63|56.93|56.53|48
1712202600000|2024-04-04 03:50:00|56.94|56.54|56.91|56.51|57.04|56.64|56.83|56.43|228
1712202900000|2024-04-04 03:55:00|56.9|56.5|56.84|56.44|56.97|56.57|56.82|56.42|196
1712203200000|2024-04-04 04:00:00|56.83|56.43|56.8|56.4|56.98|56.58|56.75|56.35|345
1712203500000|2024-04-04 04:05:00|56.81|56.41|56.65|56.25|56.84|56.44|56.65|56.25|305
1712203800000|2024-04-04 04:10:00|56.64|56.24|56.61|56.21|56.79|56.39|56.61|56.21|112
1712204100000|2024-04-04 04:15:00|56.62|56.22|56.54|56.14|56.71|56.31|56.4|56|266
1712204400000|2024-04-04 04:20:00|56.55|56.15|56.39|55.99|56.56|56.16|56.3|55.9|495
1712204700000|2024-04-04 04:25:00|56.4|56|56.41|56.01|56.41|56.01|56.11|55.71|397
1712205000000|2024-04-04 04:30:00|56.4|56|56.44|56.04|56.44|56.04|56.22|55.82|302
1712205300000|2024-04-04 04:35:00|56.43|56.03|56.67|56.27|56.68|56.28|56.41|56.01|174
1712205600000|2024-04-04 04:40:00|56.68|56.28|56.65|56.25|56.76|56.36|56.55|56.15|194
1712205900000|2024-04-04 04:45:00|56.64|56.24|56.74|56.34|56.78|56.38|56.64|56.24|57
1712206200000|2024-04-04 04:50:00|56.75|56.35|56.89|56.49|56.89|56.49|56.73|56.33|148
1712206500000|2024-04-04 04:55:00|56.88|56.48|56.93|56.53|56.94|56.54|56.86|56.46|135
1712206800000|2024-04-04 05:00:00|56.94|56.54|57.07|56.67|57.08|56.68|56.93|56.53|107
1712207100000|2024-04-04 05:05:00|57.08|56.68|57.28|56.88|57.42|57.02|57.08|56.68|304
1712207400000|2024-04-04 05:10:00|57.27|56.87|57.33|56.93|57.36|56.96|57.26|56.86|147
1712207700000|2024-04-04 05:15:00|57.32|56.92|57.3|56.9|57.46|57.06|57.26|56.86|96
1712208000000|2024-04-04 05:20:00|57.31|56.91|57.32|56.92|57.32|56.92|57.24|56.84|101
1712208300000|2024-04-04 05:25:00|57.31|56.91|57.29|56.89|57.38|56.98|57.29|56.89|48
1712208600000|2024-04-04 05:30:00|57.28|56.88|57.24|56.84|57.29|56.89|57.17|56.77|132
1712208900000|2024-04-04 05:35:00|57.25|56.85|57.29|56.89|57.29|56.89|57.21|56.81|90
1712209200000|2024-04-04 05:40:00|57.28|56.88|57.26|56.86|57.3|56.9|57.22|56.82|115
1712209500000|2024-04-04 05:45:00|57.25|56.85|57.17|56.77|57.25|56.85|57.15|56.75|159
1712209800000|2024-04-04 05:50:00|57.16|56.76|57.18|56.78|57.18|56.78|56.99|56.59|238
1712210100000|2024-04-04 05:55:00|57.17|56.77|57.22|56.82|57.34|56.94|57.17|56.77|163
1712210400000|2024-04-04 06:00:00|57.23|56.83|57.31|56.91|57.33|56.93|57.15|56.75|69
1712210700000|2024-04-04 06:05:00|57.3|56.9|57.51|57.11|57.51|57.11|57.29|56.89|35
1712211000000|2024-04-04 06:10:00|57.49|57.09|57.57|57.17|57.6|57.2|57.49|57.09|56
1712211300000|2024-04-04 06:15:00|57.58|57.18|57.55|57.15|57.63|57.23|57.47|57.07|123
1712211600000|2024-04-04 06:20:00|57.54|57.14|57.32|56.92|57.55|57.15|57.31|56.91|220
1712211900000|2024-04-04 06:25:00|57.33|56.93|57.46|57.06|57.51|57.11|57.3|56.9|170
1712212200000|2024-04-04 06:30:00|57.45|57.05|57.46|57.06|57.56|57.16|57.45|57.05|140
1712212500000|2024-04-04 06:35:00|57.47|57.07|57.48|57.08|57.53|57.13|57.46|57.06|156
1712212800000|2024-04-04 06:40:00|57.49|57.09|57.49|57.09|57.54|57.14|57.45|57.05|85
1712213100000|2024-04-04 06:45:00|57.48|57.08|57.36|56.96|57.5|57.1|57.36|56.96|145
1712213400000|2024-04-04 06:50:00|57.37|56.97|57.37|56.97|57.43|57.03|57.35|56.95|93
1712213700000|2024-04-04 06:55:00|57.38|56.98|57.41|57.01|57.46|57.06|57.37|56.97|122
1712214000000|2024-04-04 07:00:00|57.4|57|57.34|56.94|57.4|57|57.31|56.91|107
1712214300000|2024-04-04 07:05:00|57.35|56.95|57.48|57.08|57.49|57.09|57.34|56.94|38
1712214600000|2024-04-04 07:10:00|57.47|57.07|57.77|57.37|57.8|57.4|57.47|57.07|295
1712214900000|2024-04-04 07:15:00|57.78|57.38|57.87|57.47|57.95|57.55|57.72|57.32|158
1712215200000|2024-04-04 07:20:00|57.86|57.46|57.89|57.49|57.92|57.52|57.83|57.43|227
1712215500000|2024-04-04 07:25:00|57.9|57.5|57.9|57.5|57.95|57.55|57.84|57.44|183
1712215800000|2024-04-04 07:30:00|57.89|57.49|57.91|57.51|57.93|57.53|57.76|57.36|97
1712216100000|2024-04-04 07:35:00|57.92|57.52|58.04|57.64|58.04|57.64|57.89|57.49|152
1712216400000|2024-04-04 07:40:00|58.03|57.63|57.95|57.55|58.07|57.67|57.93|57.53|77
1712216700000|2024-04-04 07:45:00|57.94|57.54|57.68|57.28|57.96|57.56|57.65|57.25|179
1712217000000|2024-04-04 07:50:00|57.69|57.29|57.76|57.36|57.82|57.42|57.66|57.26|88
1712217300000|2024-04-04 07:55:00|57.77|57.37|57.77|57.37|57.81|57.41|57.71|57.31|122
1712217600000|2024-04-04 08:00:00|57.78|57.38|57.92|57.52|57.92|57.52|57.71|57.31|87
1712217900000|2024-04-04 08:05:00|57.93|57.53|57.96|57.56|57.99|57.59|57.91|57.51|151
1712218200000|2024-04-04 08:10:00|57.97|57.57|58.08|57.68|58.1|57.7|57.95|57.55|137
1712218500000|2024-04-04 08:15:00|58.09|57.69|58.14|57.74|58.15|57.75|58|57.6|133
1712218800000|2024-04-04 08:20:00|58.16|57.76|58.13|57.73|58.16|57.76|58.06|57.66|140
1712219100000|2024-04-04 08:25:00|58.11|57.71|58.02|57.62|58.17|57.77|58.01|57.61|130
1712219400000|2024-04-04 08:30:00|58.03|57.63|58.12|57.72|58.14|57.74|57.98|57.58|163
1712219700000|2024-04-04 08:35:00|58.13|57.73|58.14|57.74|58.15|57.75|58.07|57.67|80
1712220000000|2024-04-04 08:40:00|58.15|57.75|58.15|57.75|58.17|57.77|58.09|57.69|45
1712220300000|2024-04-04 08:45:00|58.14|57.74|58.22|57.82|58.22|57.82|58.08|57.68|81
1712220600000|2024-04-04 08:50:00|58.21|57.81|58.2|57.8|58.23|57.83|58.17|57.77|102
1712220900000|2024-04-04 08:55:00|58.19|57.79|58.17|57.77|58.23|57.83|58.17|57.77|71
1712221200000|2024-04-04 09:00:00|58.18|57.78|58.29|57.89|58.32|57.92|58.15|57.75|167
1712221500000|2024-04-04 09:05:00|58.28|57.88|58.32|57.92|58.38|57.98|58.28|57.88|56
1712221800000|2024-04-04 09:10:00|58.31|57.91|58.16|57.76|58.31|57.91|58.14|57.74|62
1712222100000|2024-04-04 09:15:00|58.15|57.75|58.23|57.83|58.24|57.84|58.13|57.73|55
1712222400000|2024-04-04 09:20:00|58.22|57.82|58.2|57.8|58.24|57.84|58.13|57.73|95
1712222700000|2024-04-04 09:25:00|58.19|57.79|58.3|57.9|58.31|57.91|58.17|57.77|77
1712223000000|2024-04-04 09:30:00|58.29|57.89|58.24|57.84|58.31|57.91|58.21|57.81|106
1712223300000|2024-04-04 09:35:00|58.23|57.83|58.39|57.99|58.43|58.03|58.23|57.83|53
1712223600000|2024-04-04 09:40:00|58.38|57.98|58.41|58.01|58.43|58.03|58.37|57.97|80
1712223900000|2024-04-04 09:45:00|58.42|58.02|58.39|57.99|58.43|58.03|58.35|57.95|53
1712224200000|2024-04-04 09:50:00|58.4|58|58.33|57.93|58.41|58.01|58.32|57.92|60
1712224500000|2024-04-04 09:55:00|58.34|57.94|58.37|57.97|58.42|58.02|58.31|57.91|146
1712224800000|2024-04-04 10:00:00|58.38|57.98|58.32|57.92|58.4|58|58.25|57.85|297
1712225100000|2024-04-04 10:05:00|58.33|57.93|58.23|57.83|58.33|57.93|58.19|57.79|144
1712225400000|2024-04-04 10:10:00|58.25|57.85|58.28|57.88|58.31|57.91|58.24|57.84|145
1712225700000|2024-04-04 10:15:00|58.29|57.89|58.43|58.03|58.45|58.05|58.27|57.87|46
1712226000000|2024-04-04 10:20:00|58.42|58.02|58.62|58.22|58.64|58.24|58.42|58.02|206
1712226300000|2024-04-04 10:25:00|58.63|58.23|58.5|58.1|58.63|58.23|58.43|58.03|166
1712226600000|2024-04-04 10:30:00|58.51|58.11|58.51|58.11|58.56|58.16|58.48|58.08|153
1712226900000|2024-04-04 10:35:00|58.52|58.12|58.49|58.09|58.57|58.17|58.46|58.06|136
1712227200000|2024-04-04 10:40:00|58.5|58.1|58.48|58.08|58.57|58.17|58.43|58.03|222
1712227500000|2024-04-04 10:45:00|58.47|58.07|58.47|58.07|58.59|58.19|58.46|58.06|61
1712227800000|2024-04-04 10:50:00|58.48|58.08|58.48|58.08|58.52|58.12|58.46|58.06|151
1712228100000|2024-04-04 10:55:00|58.49|58.09|58.41|58.01|58.49|58.09|58.41|58.01|74
1712228400000|2024-04-04 11:00:00|58.42|58.02|58.34|57.94|58.47|58.07|58.34|57.94|59
1712228700000|2024-04-04 11:05:00|58.35|57.95|58.35|57.95|58.39|57.99|58.29|57.89|70
1712229000000|2024-04-04 11:10:00|58.34|57.94|58.19|57.79|58.34|57.94|58.19|57.79|24
1712229300000|2024-04-04 11:15:00|58.2|57.8|58.2|57.8|58.24|57.84|58.18|57.78|40
1712229600000|2024-04-04 11:20:00|58.21|57.81|58.27|57.87|58.29|57.89|58.2|57.8|83
1712229900000|2024-04-04 11:25:00|58.26|57.86|58.25|57.85|58.33|57.93|58.25|57.85|37
1712230200000|2024-04-04 11:30:00|58.26|57.86|58.4|58|58.42|58.02|58.26|57.86|27
1712230500000|2024-04-04 11:35:00|58.39|57.99|58.4|58|58.43|58.03|58.37|57.97|76
1712230800000|2024-04-04 11:40:00|58.41|58.01|58.47|58.07|58.47|58.07|58.37|57.97|26
1712231100000|2024-04-04 11:45:00|58.48|58.08|58.45|58.05|58.51|58.11|58.4|58|154
1712231400000|2024-04-04 11:50:00|58.44|58.04|58.36|57.96|58.47|58.07|58.36|57.96|135
1712231700000|2024-04-04 11:55:00|58.35|57.95|58.31|57.91|58.35|57.95|58.26|57.86|50
1712232000000|2024-04-04 12:00:00|58.3|57.9|58.27|57.87|58.32|57.92|58.25|57.85|147
1712232300000|2024-04-04 12:05:00|58.26|57.86|58.31|57.91|58.36|57.96|58.24|57.84|185
1712232600000|2024-04-04 12:10:00|58.32|57.92|58.47|58.07|58.48|58.08|58.32|57.92|291
1712232900000|2024-04-04 12:15:00|58.48|58.08|58.39|57.99|58.58|58.18|58.39|57.99|162
1712233200000|2024-04-04 12:20:00|58.38|57.98|58.47|58.07|58.47|58.07|58.37|57.97|31
1712233500000|2024-04-04 12:25:00|58.48|58.08|58.51|58.11|58.53|58.13|58.43|58.03|226
1712233800000|2024-04-04 12:30:00|58.5|58.1|58.54|58.14|58.55|58.15|58.43|58.03|167
1712234100000|2024-04-04 12:35:00|58.53|58.13|58.66|58.26|58.66|58.26|58.5|58.1|130
1712234400000|2024-04-04 12:40:00|58.64|58.24|58.68|58.28|58.68|58.28|58.62|58.22|63
1712234700000|2024-04-04 12:45:00|58.67|58.27|58.73|58.33|58.74|58.34|58.67|58.27|30
1712235000000|2024-04-04 12:50:00|58.74|58.34|58.79|58.39|58.85|58.45|58.71|58.31|146
1712235300000|2024-04-04 12:55:00|58.78|58.38|58.72|58.32|58.78|58.38|58.7|58.3|83
1712235600000|2024-04-04 13:00:00|58.73|58.33|58.83|58.43|58.91|58.51|58.72|58.32|116
1712235900000|2024-04-04 13:05:00|58.82|58.42|58.96|58.56|58.99|58.59|58.8|58.4|74
1712236200000|2024-04-04 13:10:00|58.95|58.55|59.08|58.68|59.08|58.68|58.95|58.55|136
1712236500000|2024-04-04 13:15:00|59.09|58.69|59.26|58.86|59.3|58.9|59.02|58.62|128
1712236800000|2024-04-04 13:20:00|59.28|58.88|59.16|58.76|59.38|58.98|59.14|58.74|310
1712237100000|2024-04-04 13:25:00|59.15|58.75|59|58.6|59.17|58.77|58.89|58.49|186
1712237400000|2024-04-04 13:30:00|59.01|58.61|58.92|58.52|59.04|58.64|58.83|58.43|192
1712237700000|2024-04-04 13:35:00|58.93|58.53|58.9|58.5|58.97|58.57|58.83|58.43|343
1712238000000|2024-04-04 13:40:00|58.89|58.49|59|58.6|59.05|58.65|58.87|58.47|291
1712238300000|2024-04-04 13:45:00|59.01|58.61|58.97|58.57|59.03|58.63|58.89|58.49|299
1712238600000|2024-04-04 13:50:00|58.98|58.58|58.96|58.56|59.02|58.62|58.79|58.39|268
1712238900000|2024-04-04 13:55:00|58.97|58.57|58.89|58.49|58.97|58.57|58.84|58.44|228
1712239200000|2024-04-04 14:00:00|58.88|58.48|58.73|58.33|58.94|58.54|58.71|58.31|286
1712239500000|2024-04-04 14:05:00|58.74|58.34|59.14|58.74|59.17|58.77|58.71|58.31|251
1712239800000|2024-04-04 14:10:00|59.13|58.73|59.03|58.63|59.21|58.81|59.03|58.63|227
1712240100000|2024-04-04 14:15:00|59.02|58.62|58.99|58.59|59.08|58.68|58.93|58.53|277
1712240400000|2024-04-04 14:20:00|58.98|58.58|58.85|58.45|59.01|58.61|58.85|58.45|265
1712240700000|2024-04-04 14:25:00|58.86|58.46|58.86|58.46|58.91|58.51|58.77|58.37|240
1712241000000|2024-04-04 14:30:00|58.85|58.45|58.96|58.56|58.97|58.57|58.79|58.39|198
1712241300000|2024-04-04 14:35:00|58.97|58.57|59.03|58.63|59.06|58.66|58.94|58.54|181
1712241600000|2024-04-04 14:40:00|59.02|58.62|59.23|58.83|59.24|58.84|59|58.6|225
1712241900000|2024-04-04 14:45:00|59.24|58.84|59.24|58.84|59.26|58.86|59.15|58.75|297
1712242200000|2024-04-04 14:50:00|59.23|58.83|59.25|58.85|59.3|58.9|59.2|58.8|143
1712242500000|2024-04-04 14:55:00|59.24|58.84|59.1|58.7|59.25|58.85|59.08|58.68|188
1712242800000|2024-04-04 15:00:00|59.11|58.71|59|58.6|59.11|58.71|58.99|58.59|160
1712243100000|2024-04-04 15:05:00|58.99|58.59|58.95|58.55|59.07|58.67|58.92|58.52|257
1712243400000|2024-04-04 15:10:00|58.96|58.56|58.93|58.53|59.01|58.61|58.84|58.44|184
1712243700000|2024-04-04 15:15:00|58.94|58.54|58.96|58.56|59|58.6|58.92|58.52|55
1712244000000|2024-04-04 15:20:00|58.95|58.55|58.8|58.4|58.98|58.58|58.8|58.4|64
1712244300000|2024-04-04 15:25:00|58.81|58.41|58.97|58.57|58.98|58.58|58.8|58.4|74
1712244600000|2024-04-04 15:30:00|58.98|58.58|58.98|58.58|58.99|58.59|58.9|58.5|143
1712244900000|2024-04-04 15:35:00|58.97|58.57|59.01|58.61|59.03|58.63|58.96|58.56|83
1712245200000|2024-04-04 15:40:00|59.02|58.62|59.05|58.65|59.08|58.68|59.01|58.61|25
1712245500000|2024-04-04 15:45:00|59.04|58.64|59.09|58.69|59.11|58.71|58.99|58.59|78
1712245800000|2024-04-04 15:50:00|59.08|58.68|59|58.6|59.15|58.75|59|58.6|115
1712246100000|2024-04-04 15:55:00|59.01|58.61|59|58.6|59.03|58.63|58.94|58.54|107
1712246400000|2024-04-04 16:00:00|59.01|58.61|58.93|58.53|59.02|58.62|58.92|58.52|165
1712246700000|2024-04-04 16:05:00|58.92|58.52|58.98|58.58|58.99|58.59|58.89|58.49|75
1712247000000|2024-04-04 16:10:00|58.99|58.59|59.11|58.71|59.11|58.71|58.99|58.59|66
1712247300000|2024-04-04 16:15:00|59.12|58.72|59.17|58.77|59.21|58.81|59.1|58.7|108
1712247600000|2024-04-04 16:20:00|59.15|58.75|59.35|58.95|59.4|59|59.14|58.74|233
1712247900000|2024-04-04 16:25:00|59.34|58.94|59.28|58.88|59.35|58.95|59.23|58.83|275
1712248200000|2024-04-04 16:30:00|59.3|58.9|59.3|58.9|59.36|58.96|59.26|58.86|193
1712248500000|2024-04-04 16:35:00|59.29|58.89|59.29|58.89|59.33|58.93|59.21|58.81|220
1712248800000|2024-04-04 16:40:00|59.3|58.9|59.22|58.82|59.35|58.95|59.22|58.82|237
1712249100000|2024-04-04 16:45:00|59.21|58.81|59.29|58.89|59.33|58.93|59.18|58.78|224
1712249400000|2024-04-04 16:50:00|59.3|58.9|59.28|58.88|59.35|58.95|59.28|58.88|176
1712249700000|2024-04-04 16:55:00|59.27|58.87|59.25|58.85|59.3|58.9|59.24|58.84|159
1712250000000|2024-04-04 17:00:00|59.24|58.84|59.21|58.81|59.28|58.88|59.2|58.8|191
1712250300000|2024-04-04 17:05:00|59.2|58.8|59.15|58.75|59.24|58.84|59.13|58.73|208
1712250600000|2024-04-04 17:10:00|59.14|58.74|59.25|58.85|59.26|58.86|59.11|58.71|165
1712250900000|2024-04-04 17:15:00|59.24|58.84|59.27|58.87|59.31|58.91|59.21|58.81|183
1712251200000|2024-04-04 17:20:00|59.26|58.86|59.31|58.91|59.32|58.92|59.25|58.85|202
1712251500000|2024-04-04 17:25:00|59.3|58.9|59.28|58.88|59.3|58.9|59.22|58.82|262
1712251800000|2024-04-04 17:30:00|59.27|58.87|59.32|58.92|59.33|58.93|59.22|58.82|207
1712252100000|2024-04-04 17:35:00|59.31|58.91|59.37|58.97|59.43|59.03|59.31|58.91|265
1712252400000|2024-04-04 17:40:00|59.36|58.96|59.29|58.89|59.38|58.98|59.24|58.84|304
1712252700000|2024-04-04 17:45:00|59.3|58.9|59.45|59.05|59.48|59.08|59.28|58.88|255
1712253000000|2024-04-04 17:50:00|59.44|59.04|59.68|59.28|59.7|59.3|59.44|59.04|383
1712253300000|2024-04-04 17:55:00|59.69|59.29|59.64|59.24|59.7|59.3|59.61|59.21|362
1712253600000|2024-04-04 18:00:00|59.66|59.26|59.86|59.46|59.88|59.48|59.65|59.25|359
1712253900000|2024-04-04 18:05:00|59.85|59.45|59.72|59.32|59.9|59.5|59.65|59.25|370
1712254200000|2024-04-04 18:10:00|59.71|59.31|59.53|59.13|59.71|59.31|59.49|59.09|312
1712254500000|2024-04-04 18:15:00|59.52|59.12|59.53|59.13|59.67|59.27|59.52|59.12|308
1712254800000|2024-04-04 18:20:00|59.52|59.12|59.49|59.09|59.6|59.2|59.44|59.04|331
1712255100000|2024-04-04 18:25:00|59.5|59.1|59.44|59.04|59.6|59.2|59.42|59.02|266
1712255400000|2024-04-04 18:30:00|59.43|59.03|59.13|58.73|59.44|59.04|59.12|58.72|263
1712255700000|2024-04-04 18:35:00|59.14|58.74|59.21|58.81|59.25|58.85|59.12|58.72|251
1712256000000|2024-04-04 18:40:00|59.22|58.82|59.2|58.8|59.25|58.85|59.08|58.68|153
1712256300000|2024-04-04 18:45:00|59.19|58.79|59.28|58.88|59.3|58.9|59.19|58.79|66
1712256600000|2024-04-04 18:50:00|59.27|58.87|59.03|58.63|59.28|58.88|59.02|58.62|310
1712256900000|2024-04-04 18:55:00|59.02|58.62|58.97|58.57|59.04|58.64|58.89|58.49|299
1712257200000|2024-04-04 19:00:00|58.96|58.56|58.93|58.53|58.97|58.57|58.74|58.34|320
1712257500000|2024-04-04 19:05:00|58.94|58.54|59.01|58.61|59.06|58.66|58.93|58.53|251
1712257800000|2024-04-04 19:10:00|59|58.6|58.98|58.58|59.01|58.61|58.86|58.46|252
1712258100000|2024-04-04 19:15:00|59.01|58.61|58.82|58.42|59.01|58.61|58.71|58.31|252
1712258400000|2024-04-04 19:20:00|58.81|58.41|58.82|58.42|58.93|58.53|58.79|58.39|199
1712258700000|2024-04-04 19:25:00|58.84|58.44|58.78|58.38|58.88|58.48|58.76|58.36|204
1712259000000|2024-04-04 19:30:00|58.77|58.37|58.98|58.58|58.99|58.59|58.76|58.36|144
1712259300000|2024-04-04 19:35:00|58.97|58.57|58.87|58.47|59.02|58.62|58.87|58.47|195
1712259600000|2024-04-04 19:40:00|58.88|58.48|58.82|58.42|58.91|58.51|58.78|58.38|223
1712259900000|2024-04-04 19:45:00|58.83|58.43|58.79|58.39|58.87|58.47|58.73|58.33|197
1712260200000|2024-04-04 19:50:00|58.78|58.38|58.81|58.41|58.82|58.42|58.7|58.3|193
1712260500000|2024-04-04 19:55:00|58.8|58.4|58.72|58.32|58.82|58.42|58.61|58.21|185
1712260800000|2024-04-04 20:00:00|58.71|58.31|58.45|58.05|58.78|58.38|58.43|58.03|277
1712261100000|2024-04-04 20:05:00|58.44|58.04|57.89|57.49|58.44|58.04|57.81|57.41|452
1712261400000|2024-04-04 20:10:00|57.9|57.5|57.96|57.56|58.01|57.61|57.69|57.29|553
1712261700000|2024-04-04 20:15:00|57.95|57.55|57.68|57.28|57.97|57.57|57.49|57.09|561
1712262000000|2024-04-04 20:20:00|57.67|57.27|57.55|57.15|57.75|57.35|57.51|57.11|524
1712262300000|2024-04-04 20:25:00|57.54|57.14|57.93|57.53|57.94|57.54|57.53|57.13|409
1712262600000|2024-04-04 20:30:00|57.94|57.54|58.21|57.81|58.24|57.84|57.93|57.53|362
1712262900000|2024-04-04 20:35:00|58.22|57.82|58|57.6|58.27|57.87|57.99|57.59|333
1712263200000|2024-04-04 20:40:00|58.01|57.61|58.05|57.65|58.08|57.68|57.96|57.56|203
1712263500000|2024-04-04 20:45:00|58.06|57.66|58.09|57.69|58.22|57.82|58.05|57.65|211
1712263800000|2024-04-04 20:50:00|58.08|57.68|58.19|57.79|58.27|57.87|58.07|57.67|213
1712264100000|2024-04-04 20:55:00|58.2|57.8|58.3|57.9|58.31|57.91|58.2|57.8|112
1712264400000|2024-04-04 21:00:00|58.29|57.89|58.54|58.14|58.54|58.14|58.2|57.8|101
1712264700000|2024-04-04 21:05:00|58.53|58.13|58.29|57.89|58.54|58.14|58.22|57.82|129
1712265000000|2024-04-04 21:10:00|58.3|57.9|58.33|57.93|58.46|58.06|58.29|57.89|148
1712265300000|2024-04-04 21:15:00|58.32|57.92|58.17|57.77|58.32|57.92|58.08|57.68|143
1712265600000|2024-04-04 21:20:00|58.18|57.78|58.16|57.76|58.23|57.83|58.13|57.73|55
1712265900000|2024-04-04 21:25:00|58.15|57.75|58.24|57.84|58.25|57.85|58.15|57.75|31
1712266200000|2024-04-04 21:30:00|58.25|57.85|58.08|57.68|58.27|57.87|58.08|57.68|47
1712266500000|2024-04-04 21:35:00|58.07|57.67|57.72|57.32|58.07|57.67|57.72|57.32|78
1712266800000|2024-04-04 21:40:00|57.73|57.33|57.85|57.45|57.88|57.48|57.71|57.31|80
1712267100000|2024-04-04 21:45:00|57.84|57.44|57.94|57.54|57.96|57.56|57.8|57.4|34
1712267400000|2024-04-04 21:50:00|57.95|57.55|58.01|57.61|58.01|57.61|57.93|57.53|29
1712267700000|2024-04-04 21:55:00|58|57.6|57.95|57.55|58.02|57.62|57.89|57.49|98
1712268000000|2024-04-04 22:00:00|57.96|57.56|57.76|57.36|57.96|57.56|57.75|57.35|218
1712268300000|2024-04-04 22:05:00|57.75|57.35|57.65|57.25|57.77|57.37|57.65|57.25|105
1712268600000|2024-04-04 22:10:00|57.66|57.26|57.73|57.33|57.74|57.34|57.61|57.21|61
1712268900000|2024-04-04 22:15:00|57.72|57.32|57.88|57.48|57.88|57.48|57.67|57.27|211
1712269200000|2024-04-04 22:20:00|57.87|57.47|58.02|57.62|58.04|57.64|57.87|57.47|159
1712269500000|2024-04-04 22:25:00|58.03|57.63|58.09|57.69|58.11|57.71|58.02|57.62|194
1712269800000|2024-04-04 22:30:00|58.1|57.7|58.15|57.75|58.16|57.76|58.05|57.65|304
1712270100000|2024-04-04 22:35:00|58.13|57.73|58.14|57.74|58.18|57.78|58.13|57.73|182
1712270400000|2024-04-04 22:40:00|58.13|57.73|58.16|57.76|58.16|57.76|58.11|57.71|88
1712270700000|2024-04-04 22:45:00|58.17|57.77|58.08|57.68|58.23|57.83|58.03|57.63|43
1712271000000|2024-04-04 22:50:00|58.05|57.65|57.98|57.58|58.05|57.65|57.94|57.54|289
1712271300000|2024-04-04 22:55:00|57.97|57.57|57.95|57.55|57.98|57.58|57.91|57.51|33
1712271600000|2024-04-04 23:00:00|57.94|57.54|57.94|57.54|58.02|57.62|57.86|57.46|115
1712271900000|2024-04-04 23:05:00|57.95|57.55|58.15|57.75|58.21|57.81|57.94|57.54|195
1712272200000|2024-04-04 23:10:00|58.14|57.74|58.2|57.8|58.23|57.83|58.1|57.7|152
1712272500000|2024-04-04 23:15:00|58.21|57.81|58.2|57.8|58.3|57.9|58.18|57.78|159
1712272800000|2024-04-04 23:20:00|58.21|57.81|58.21|57.81|58.26|57.86|58.17|57.77|197
1712273100000|2024-04-04 23:25:00|58.22|57.82|58.23|57.83|58.23|57.83|58.16|57.76|138
1712273400000|2024-04-04 23:30:00|58.22|57.82|58.24|57.84|58.28|57.88|58.21|57.81|133
1712273700000|2024-04-04 23:35:00|58.23|57.83|58.36|57.96|58.36|57.96|58.23|57.83|119
1712274000000|2024-04-04 23:40:00|58.35|57.95|58.4|58|58.4|58|58.31|57.91|112
1712274300000|2024-04-04 23:45:00|58.39|57.99|58.42|58.02|58.42|58.02|58.35|57.95|25
1712274600000|2024-04-04 23:50:00|58.43|58.03|58.46|58.06|58.49|58.09|58.41|58.01|138
1712274900000|2024-04-04 23:55:00|58.44|58.04|58.53|58.13|58.62|58.22|58.43|58.03|215
1712275200000|2024-04-05 00:00:00|58.52|58.12|58.3|57.9|58.56|58.16|58.27|57.87|332
1712275500000|2024-04-05 00:05:00|58.31|57.91|58.42|58.02|58.43|58.03|58.28|57.88|244
1712275800000|2024-04-05 00:10:00|58.43|58.03|58.5|58.1|58.59|58.19|58.42|58.02|159
1712276100000|2024-04-05 00:15:00|58.49|58.09|58.42|58.02|58.57|58.17|58.34|57.94|303
1712276400000|2024-04-05 00:20:00|58.41|58.01|58.42|58.02|58.45|58.05|58.31|57.91|191
1712276700000|2024-04-05 00:25:00|58.41|58.01|58.34|57.94|58.43|58.03|58.32|57.92|115
1712277000000|2024-04-05 00:30:00|58.33|57.93|58.44|58.04|58.47|58.07|58.3|57.9|293
1712277300000|2024-04-05 00:35:00|58.43|58.03|58.3|57.9|58.45|58.05|58.26|57.86|233
1712277600000|2024-04-05 00:40:00|58.29|57.89|58.41|58.01|58.43|58.03|58.28|57.88|79
1712277900000|2024-04-05 00:45:00|58.4|58|58.49|58.09|58.52|58.12|58.39|57.99|171
1712278200000|2024-04-05 00:50:00|58.48|58.08|58.61|58.21|58.61|58.21|58.48|58.08|129
1712278500000|2024-04-05 00:55:00|58.6|58.2|58.66|58.26|58.69|58.29|58.59|58.19|173
1712278800000|2024-04-05 01:00:00|58.67|58.27|58.47|58.07|58.68|58.28|58.47|58.07|169
1712279100000|2024-04-05 01:05:00|58.46|58.06|58.48|58.08|58.52|58.12|58.43|58.03|133
1712279400000|2024-04-05 01:10:00|58.47|58.07|58.45|58.05|58.53|58.13|58.44|58.04|118
1712279700000|2024-04-05 01:15:00|58.44|58.04|58.34|57.94|58.46|58.06|58.32|57.92|87
1712280000000|2024-04-05 01:20:00|58.33|57.93|58.08|57.68|58.34|57.94|57.93|57.53|259
1712280300000|2024-04-05 01:25:00|58.09|57.69|58.14|57.74|58.15|57.75|57.95|57.55|219
1712280600000|2024-04-05 01:30:00|58.13|57.73|57.98|57.58|58.13|57.73|57.96|57.56|241
1712280900000|2024-04-05 01:35:00|57.99|57.59|57.97|57.57|58.01|57.61|57.8|57.4|275
1712281200000|2024-04-05 01:40:00|57.96|57.56|58.16|57.76|58.18|57.78|57.96|57.56|162
1712281500000|2024-04-05 01:45:00|58.17|57.77|58.07|57.67|58.2|57.8|58.01|57.61|218
1712281800000|2024-04-05 01:50:00|58.06|57.66|58.13|57.73|58.17|57.77|58.02|57.62|201
1712282100000|2024-04-05 01:55:00|58.14|57.74|58.16|57.76|58.18|57.78|58.08|57.68|166
1712282400000|2024-04-05 02:00:00|58.15|57.75|58.01|57.61|58.17|57.77|57.99|57.59|376
1712282700000|2024-04-05 02:05:00|58|57.6|57.75|57.35|58.03|57.63|57.74|57.34|320
1712283000000|2024-04-05 02:10:00|57.76|57.36|57.78|57.38|57.83|57.43|57.74|57.34|289
1712283300000|2024-04-05 02:15:00|57.79|57.39|57.66|57.26|57.8|57.4|57.45|57.05|302
1712283600000|2024-04-05 02:20:00|57.65|57.25|57.73|57.33|57.78|57.38|57.61|57.21|384
1712283900000|2024-04-05 02:25:00|57.72|57.32|57.75|57.35|57.77|57.37|57.6|57.2|292
1712284200000|2024-04-05 02:30:00|57.76|57.36|57.64|57.24|57.84|57.44|57.55|57.15|277
1712284500000|2024-04-05 02:35:00|57.63|57.23|57.32|56.92|57.64|57.24|57.27|56.87|405
1712284800000|2024-04-05 02:40:00|57.33|56.93|57.33|56.93|57.35|56.95|57.16|56.76|368
1712285100000|2024-04-05 02:45:00|57.32|56.92|57.25|56.85|57.36|56.96|57.05|56.65|352
1712285400000|2024-04-05 02:50:00|57.26|56.86|57.3|56.9|57.4|57|57.26|56.86|267
1712285700000|2024-04-05 02:55:00|57.29|56.89|57.3|56.9|57.42|57.02|57.23|56.83|307
1712286000000|2024-04-05 03:00:00|57.31|56.91|57.38|56.98|57.41|57.01|57.26|56.86|284
1712286300000|2024-04-05 03:05:00|57.39|56.99|57.56|57.16|57.59|57.19|57.38|56.98|143
1712286600000|2024-04-05 03:10:00|57.57|57.17|57.73|57.33|57.73|57.33|57.47|57.07|136
1712286900000|2024-04-05 03:15:00|57.74|57.34|57.72|57.32|57.79|57.39|57.67|57.27|193
1712287200000|2024-04-05 03:20:00|57.71|57.31|57.64|57.24|57.72|57.32|57.54|57.14|186
1712287500000|2024-04-05 03:25:00|57.63|57.23|57.69|57.29|57.76|57.36|57.62|57.22|155
1712287800000|2024-04-05 03:30:00|57.7|57.3|57.72|57.32|57.78|57.38|57.67|57.27|116
1712288100000|2024-04-05 03:35:00|57.71|57.31|57.8|57.4|57.82|57.42|57.7|57.3|105
1712288400000|2024-04-05 03:40:00|57.79|57.39|57.87|57.47|57.87|57.47|57.76|57.36|131
1712288700000|2024-04-05 03:45:00|57.86|57.46|57.84|57.44|57.91|57.51|57.83|57.43|118
1712289000000|2024-04-05 03:50:00|57.85|57.45|57.93|57.53|57.94|57.54|57.81|57.41|151
1712289300000|2024-04-05 03:55:00|57.94|57.54|57.95|57.55|57.95|57.55|57.91|57.51|108
1712289600000|2024-04-05 04:00:00|57.94|57.54|57.89|57.49|57.95|57.55|57.86|57.46|160
1712289900000|2024-04-05 04:05:00|57.9|57.5|57.85|57.45|57.91|57.51|57.79|57.39|160
1712290200000|2024-04-05 04:10:00|57.86|57.46|57.9|57.5|57.9|57.5|57.83|57.43|74
1712290500000|2024-04-05 04:15:00|57.89|57.49|57.78|57.38|57.9|57.5|57.76|57.36|75
1712290800000|2024-04-05 04:20:00|57.79|57.39|57.59|57.19|57.79|57.39|57.59|57.19|167
1712291100000|2024-04-05 04:25:00|57.6|57.2|57.6|57.2|57.63|57.23|57.57|57.17|159
1712291400000|2024-04-05 04:30:00|57.59|57.19|57.55|57.15|57.61|57.21|57.47|57.07|139
1712291700000|2024-04-05 04:35:00|57.54|57.14|57.42|57.02|57.55|57.15|57.39|56.99|188
1712292000000|2024-04-05 04:40:00|57.41|57.01|57.29|56.89|57.42|57.02|57.28|56.88|198
1712292300000|2024-04-05 04:45:00|57.28|56.88|57.44|57.04|57.47|57.07|57.28|56.88|86
1712292600000|2024-04-05 04:50:00|57.45|57.05|57.57|57.17|57.57|57.17|57.45|57.05|181
1712292900000|2024-04-05 04:55:00|57.58|57.18|57.54|57.14|57.58|57.18|57.51|57.11|101
1712293200000|2024-04-05 05:00:00|57.53|57.13|57.52|57.12|57.58|57.18|57.46|57.06|184
1712293500000|2024-04-05 05:05:00|57.53|57.13|57.27|56.87|57.57|57.17|57.25|56.85|154
1712293800000|2024-04-05 05:10:00|57.26|56.86|57.11|56.71|57.27|56.87|57.1|56.7|195
1712294100000|2024-04-05 05:15:00|57.1|56.7|56.82|56.42|57.15|56.75|56.78|56.38|336
1712294400000|2024-04-05 05:20:00|56.83|56.43|56.64|56.24|56.84|56.44|56.48|56.08|525
1712294700000|2024-04-05 05:25:00|56.63|56.23|56.81|56.41|56.83|56.43|56.47|56.07|410
1712295000000|2024-04-05 05:30:00|56.8|56.4|56.81|56.41|57|56.6|56.65|56.25|367
1712295300000|2024-04-05 05:35:00|56.82|56.42|56.91|56.51|57|56.6|56.81|56.41|334
1712295600000|2024-04-05 05:40:00|56.92|56.52|57.1|56.7|57.1|56.7|56.9|56.5|288
1712295900000|2024-04-05 05:45:00|57.11|56.71|57.21|56.81|57.24|56.84|57.11|56.71|147
1712296200000|2024-04-05 05:50:00|57.22|56.82|57.26|56.86|57.27|56.87|57.13|56.73|237
1712296500000|2024-04-05 05:55:00|57.27|56.87|57.16|56.76|57.29|56.89|57.15|56.75|142
1712296800000|2024-04-05 06:00:00|57.15|56.75|57.2|56.8|57.27|56.87|57.06|56.66|308
1712297100000|2024-04-05 06:05:00|57.19|56.79|57.36|56.96|57.37|56.97|57.19|56.79|135
1712297400000|2024-04-05 06:10:00|57.37|56.97|57.33|56.93|57.4|57|57.28|56.88|213
1712297700000|2024-04-05 06:15:00|57.34|56.94|57.25|56.85|57.34|56.94|57.2|56.8|276
1712298000000|2024-04-05 06:20:00|57.24|56.84|57.41|57.01|57.41|57.01|57.23|56.83|110
1712298300000|2024-04-05 06:25:00|57.4|57|57.5|57.1|57.5|57.1|57.35|56.95|169
1712298600000|2024-04-05 06:30:00|57.51|57.11|57.56|57.16|57.57|57.17|57.5|57.1|150
1712298900000|2024-04-05 06:35:00|57.55|57.15|57.47|57.07|57.56|57.16|57.46|57.06|115
1712299200000|2024-04-05 06:40:00|57.46|57.06|57.45|57.05|57.47|57.07|57.42|57.02|126
1712299500000|2024-04-05 06:45:00|57.46|57.06|57.29|56.89|57.47|57.07|57.27|56.87|153
1712299800000|2024-04-05 06:50:00|57.28|56.88|57.35|56.95|57.36|56.96|57.22|56.82|139
1712300100000|2024-04-05 06:55:00|57.34|56.94|57.39|56.99|57.41|57.01|57.33|56.93|189
1712300400000|2024-04-05 07:00:00|57.38|56.98|57.26|56.86|57.39|56.99|57.23|56.83|193
1712300700000|2024-04-05 07:05:00|57.25|56.85|57.03|56.63|57.25|56.85|57.01|56.61|259
1712301000000|2024-04-05 07:10:00|57.04|56.64|57.22|56.82|57.22|56.82|57.02|56.62|259
1712301300000|2024-04-05 07:15:00|57.21|56.81|57.27|56.87|57.38|56.98|57.14|56.74|241
1712301600000|2024-04-05 07:20:00|57.26|56.86|57.29|56.89|57.35|56.95|57.23|56.83|261
1712301900000|2024-04-05 07:25:00|57.28|56.88|57.38|56.98|57.39|56.99|57.25|56.85|158
1712302200000|2024-04-05 07:30:00|57.37|56.97|57.32|56.92|57.39|56.99|57.27|56.87|174
1712302500000|2024-04-05 07:35:00|57.31|56.91|57.44|57.04|57.58|57.18|57.31|56.91|252
1712302800000|2024-04-05 07:40:00|57.43|57.03|57.46|57.06|57.49|57.09|57.41|57.01|182
1712303100000|2024-04-05 07:45:00|57.45|57.05|57.46|57.06|57.5|57.1|57.35|56.95|204
1712303400000|2024-04-05 07:50:00|57.45|57.05|57.45|57.05|57.54|57.14|57.44|57.04|158
1712303700000|2024-04-05 07:55:00|57.46|57.06|57.4|57|57.47|57.07|57.37|56.97|127
1712304000000|2024-04-05 08:00:00|57.41|57.01|57.39|56.99|57.48|57.08|57.34|56.94|135
1712304300000|2024-04-05 08:05:00|57.38|56.98|57.51|57.11|57.52|57.12|57.38|56.98|142
1712304600000|2024-04-05 08:10:00|57.53|57.13|57.64|57.24|57.68|57.28|57.51|57.11|153
1712304900000|2024-04-05 08:15:00|57.65|57.25|57.66|57.26|57.68|57.28|57.61|57.21|83
1712305200000|2024-04-05 08:20:00|57.65|57.25|58.12|57.72|58.15|57.75|57.65|57.25|88
1712305500000|2024-04-05 08:25:00|58.11|57.71|57.98|57.58|58.11|57.71|57.94|57.54|122
1712305800000|2024-04-05 08:30:00|57.99|57.59|57.98|57.58|58.01|57.61|57.93|57.53|103
1712306100000|2024-04-05 08:35:00|58|57.6|57.81|57.41|58.03|57.63|57.81|57.41|77
1712306400000|2024-04-05 08:40:00|57.8|57.4|57.81|57.41|57.82|57.42|57.76|57.36|57
1712306700000|2024-04-05 08:45:00|57.8|57.4|57.76|57.36|57.84|57.44|57.73|57.33|56
1712307000000|2024-04-05 08:50:00|57.77|57.37|57.66|57.26|57.77|57.37|57.49|57.09|275
1712307300000|2024-04-05 08:55:00|57.65|57.25|57.68|57.28|57.69|57.29|57.62|57.22|111
1712307600000|2024-04-05 09:00:00|57.67|57.27|57.49|57.09|57.67|57.27|57.49|57.09|208
1712307900000|2024-04-05 09:05:00|57.5|57.1|57.26|56.86|57.62|57.22|57.2|56.8|255
1712308200000|2024-04-05 09:10:00|57.27|56.87|57.23|56.83|57.35|56.95|57.2|56.8|196
1712308500000|2024-04-05 09:15:00|57.22|56.82|57.09|56.69|57.22|56.82|56.99|56.59|181
1712308800000|2024-04-05 09:20:00|57.08|56.68|56.83|56.43|57.08|56.68|56.77|56.37|394
1712309100000|2024-04-05 09:25:00|56.84|56.44|56.94|56.54|56.94|56.54|56.71|56.31|356
1712309400000|2024-04-05 09:30:00|56.93|56.53|56.86|56.46|57.04|56.64|56.8|56.4|313
1712309700000|2024-04-05 09:35:00|56.85|56.45|56.88|56.48|56.92|56.52|56.74|56.34|319
1712310000000|2024-04-05 09:40:00|56.89|56.49|56.86|56.46|56.98|56.58|56.76|56.36|248
1712310300000|2024-04-05 09:45:00|56.87|56.47|56.87|56.47|56.94|56.54|56.71|56.31|254
1712310600000|2024-04-05 09:50:00|56.86|56.46|56.98|56.58|57.05|56.65|56.86|56.46|183
1712310900000|2024-04-05 09:55:00|56.97|56.57|57.07|56.67|57.11|56.71|56.96|56.56|174
1712311200000|2024-04-05 10:00:00|57.08|56.68|57|56.6|57.15|56.75|56.97|56.57|205
1712311500000|2024-04-05 10:05:00|56.99|56.59|57.14|56.74|57.22|56.82|56.94|56.54|194
1712311800000|2024-04-05 10:10:00|57.13|56.73|57.2|56.8|57.24|56.84|57.12|56.72|156
1712312100000|2024-04-05 10:15:00|57.19|56.79|57.12|56.72|57.24|56.84|57.09|56.69|178
1712312400000|2024-04-05 10:20:00|57.13|56.73|56.91|56.51|57.13|56.73|56.91|56.51|125
1712312700000|2024-04-05 10:25:00|56.89|56.49|56.79|56.39|56.9|56.5|56.7|56.3|178
1712313000000|2024-04-05 10:30:00|56.8|56.4|56.64|56.24|56.8|56.4|56.55|56.15|196
1712313300000|2024-04-05 10:35:00|56.65|56.25|56.91|56.51|56.97|56.57|56.58|56.18|167
1712313600000|2024-04-05 10:40:00|56.92|56.52|57.14|56.74|57.14|56.74|56.86|56.46|163
1712313900000|2024-04-05 10:45:00|57.15|56.75|57.12|56.72|57.17|56.77|57.07|56.67|177
1712314200000|2024-04-05 10:50:00|57.11|56.71|57.02|56.62|57.17|56.77|57.01|56.61|281
1712314500000|2024-04-05 10:55:00|57.03|56.63|57.15|56.75|57.15|56.75|57|56.6|162
1712314800000|2024-04-05 11:00:00|57.14|56.74|57.16|56.76|57.19|56.79|57.1|56.7|66
1712315100000|2024-04-05 11:05:00|57.15|56.75|57.16|56.76|57.18|56.78|57.02|56.62|192
1712315400000|2024-04-05 11:10:00|57.17|56.77|57.22|56.82|57.33|56.93|57.17|56.77|249
1712315700000|2024-04-05 11:15:00|57.21|56.81|57.32|56.92|57.37|56.97|57.18|56.78|216
1712316000000|2024-04-05 11:20:00|57.31|56.91|57.29|56.89|57.37|56.97|57.14|56.74|239
1712316300000|2024-04-05 11:25:00|57.3|56.9|57.3|56.9|57.35|56.95|57.23|56.83|197
1712316600000|2024-04-05 11:30:00|57.31|56.91|56.93|56.53|57.34|56.94|56.88|56.48|245
1712316900000|2024-04-05 11:35:00|56.92|56.52|56.86|56.46|56.95|56.55|56.7|56.3|336
1712317200000|2024-04-05 11:40:00|56.87|56.47|56.87|56.47|57.03|56.63|56.84|56.44|257
1712317500000|2024-04-05 11:45:00|56.88|56.48|56.68|56.28|56.88|56.48|56.61|56.21|239
1712317800000|2024-04-05 11:50:00|56.67|56.27|56.61|56.21|56.69|56.29|56.55|56.15|356
1712318100000|2024-04-05 11:55:00|56.62|56.22|56.51|56.11|56.66|56.26|56.48|56.08|338
1712318400000|2024-04-05 12:00:00|56.52|56.12|56.36|55.96|56.64|56.24|56.15|55.75|430
1712318700000|2024-04-05 12:05:00|56.37|55.97|56.63|56.23|56.64|56.24|56.16|55.76|497
1712319000000|2024-04-05 12:10:00|56.64|56.24|56.76|56.36|56.77|56.37|56.61|56.21|241
1712319300000|2024-04-05 12:15:00|56.77|56.37|56.85|56.45|56.91|56.51|56.75|56.35|239
1712319600000|2024-04-05 12:20:00|56.84|56.44|56.95|56.55|56.95|56.55|56.74|56.34|256
1712319900000|2024-04-05 12:25:00|56.96|56.56|56.99|56.59|57.04|56.64|56.93|56.53|176
1712320200000|2024-04-05 12:30:00|56.98|56.58|56.5|56.1|56.98|56.58|56.28|55.88|537
1712320500000|2024-04-05 12:35:00|56.51|56.11|56.42|56.02|56.52|56.12|56.2|55.8|474
1712320800000|2024-04-05 12:40:00|56.41|56.01|56.87|56.47|56.88|56.48|56.37|55.97|399
1712321100000|2024-04-05 12:45:00|56.88|56.48|57.06|56.66|57.07|56.67|56.86|56.46|301
1712321400000|2024-04-05 12:50:00|57.07|56.67|57.23|56.83|57.24|56.84|56.94|56.54|304
1712321700000|2024-04-05 12:55:00|57.24|56.84|57.32|56.92|57.33|56.93|57.2|56.8|278
1712322000000|2024-04-05 13:00:00|57.33|56.93|57.12|56.72|57.34|56.94|57.09|56.69|365
1712322300000|2024-04-05 13:05:00|57.11|56.71|57.05|56.65|57.14|56.74|56.99|56.59|285
1712322600000|2024-04-05 13:10:00|57.04|56.64|57.21|56.81|57.23|56.83|56.96|56.56|231
1712322900000|2024-04-05 13:15:00|57.2|56.8|56.97|56.57|57.22|56.82|56.91|56.51|315
1712323200000|2024-04-05 13:20:00|56.96|56.56|57.03|56.63|57.07|56.67|56.92|56.52|214
1712323500000|2024-04-05 13:25:00|57.04|56.64|57.1|56.7|57.19|56.79|57.03|56.63|183
1712323800000|2024-04-05 13:30:00|57.11|56.71|57.33|56.93|57.39|56.99|57.08|56.68|170
1712324100000|2024-04-05 13:35:00|57.34|56.94|57.27|56.87|57.48|57.08|57.24|56.84|219
1712324400000|2024-04-05 13:40:00|57.26|56.86|57.44|57.04|57.53|57.13|57.13|56.73|284
1712324700000|2024-04-05 13:45:00|57.45|57.05|57.45|57.05|57.54|57.14|57.37|56.97|299
1712325000000|2024-04-05 13:50:00|57.44|57.04|57.4|57|57.5|57.1|57.3|56.9|243
1712325300000|2024-04-05 13:55:00|57.39|56.99|57.3|56.9|57.47|57.07|57.29|56.89|133
1712325600000|2024-04-05 14:00:00|57.29|56.89|57.06|56.66|57.3|56.9|57.03|56.63|248
1712325900000|2024-04-05 14:05:00|57.05|56.65|57.15|56.75|57.19|56.79|56.99|56.59|315
1712326200000|2024-04-05 14:10:00|57.14|56.74|57.56|57.16|57.63|57.23|57.14|56.74|263
1712326500000|2024-04-05 14:15:00|57.57|57.17|57.5|57.1|57.58|57.18|57.43|57.03|242
1712326800000|2024-04-05 14:20:00|57.48|57.08|57.34|56.94|57.55|57.15|57.33|56.93|387
1712327100000|2024-04-05 14:25:00|57.35|56.95|57.18|56.78|57.36|56.96|57.13|56.73|423
1712327400000|2024-04-05 14:30:00|57.17|56.77|57.27|56.87|57.29|56.89|57.09|56.69|418
1712327700000|2024-04-05 14:35:00|57.28|56.88|57.43|57.03|57.5|57.1|57.26|56.86|315
1712328000000|2024-04-05 14:40:00|57.42|57.02|57.66|57.26|57.68|57.28|57.41|57.01|294
1712328300000|2024-04-05 14:45:00|57.67|57.27|57.87|57.47|57.92|57.52|57.64|57.24|252
1712328600000|2024-04-05 14:50:00|57.88|57.48|57.86|57.46|57.95|57.55|57.81|57.41|262
1712328900000|2024-04-05 14:55:00|57.87|57.47|57.8|57.4|57.9|57.5|57.76|57.36|298
1712329200000|2024-04-05 15:00:00|57.77|57.37|57.67|57.27|57.87|57.47|57.6|57.2|139
1712329500000|2024-04-05 15:05:00|57.66|57.26|57.69|57.29|57.8|57.4|57.63|57.23|188
1712329800000|2024-04-05 15:10:00|57.7|57.3|57.8|57.4|57.82|57.42|57.58|57.18|313
1712330100000|2024-04-05 15:15:00|57.79|57.39|57.61|57.21|57.79|57.39|57.5|57.1|334
1712330400000|2024-04-05 15:20:00|57.58|57.18|57.6|57.2|57.67|57.27|57.55|57.15|294
1712330700000|2024-04-05 15:25:00|57.59|57.19|57.66|57.26|57.68|57.28|57.55|57.15|260
1712331000000|2024-04-05 15:30:00|57.65|57.25|57.71|57.31|57.76|57.36|57.6|57.2|327
1712331300000|2024-04-05 15:35:00|57.72|57.32|57.86|57.46|57.88|57.48|57.65|57.25|366
1712331600000|2024-04-05 15:40:00|57.87|57.47|57.88|57.48|58|57.6|57.83|57.43|277
1712331900000|2024-04-05 15:45:00|57.89|57.49|57.79|57.39|57.98|57.58|57.77|57.37|328
1712332200000|2024-04-05 15:50:00|57.78|57.38|57.86|57.46|57.9|57.5|57.78|57.38|222
1712332500000|2024-04-05 15:55:00|57.85|57.45|57.98|57.58|58|57.6|57.83|57.43|176
1712332800000|2024-04-05 16:00:00|57.99|57.59|58.03|57.63|58.03|57.63|57.88|57.48|219
1712333100000|2024-04-05 16:05:00|58.02|57.62|57.96|57.56|58.04|57.64|57.86|57.46|356
1712333400000|2024-04-05 16:10:00|57.97|57.57|57.87|57.47|57.97|57.57|57.81|57.41|279
1712333700000|2024-04-05 16:15:00|57.88|57.48|57.87|57.47|57.95|57.55|57.8|57.4|269
1712334000000|2024-04-05 16:20:00|57.88|57.48|57.89|57.49|57.99|57.59|57.87|57.47|249
1712334300000|2024-04-05 16:25:00|57.88|57.48|57.81|57.41|57.96|57.56|57.81|57.41|263
1712334600000|2024-04-05 16:30:00|57.8|57.4|57.81|57.41|57.84|57.44|57.62|57.22|215
1712334900000|2024-04-05 16:35:00|57.82|57.42|57.73|57.33|57.87|57.47|57.69|57.29|353
1712335200000|2024-04-05 16:40:00|57.72|57.32|57.74|57.34|57.8|57.4|57.62|57.22|368
1712335500000|2024-04-05 16:45:00|57.73|57.33|57.67|57.27|57.76|57.36|57.61|57.21|387
1712335800000|2024-04-05 16:50:00|57.66|57.26|57.63|57.23|57.69|57.29|57.59|57.19|214
1712336100000|2024-04-05 16:55:00|57.62|57.22|57.75|57.35|57.75|57.35|57.6|57.2|167
1712336400000|2024-04-05 17:00:00|57.74|57.34|57.71|57.31|57.8|57.4|57.69|57.29|300
1712336700000|2024-04-05 17:05:00|57.69|57.29|57.54|57.14|57.7|57.3|57.5|57.1|254
1712337000000|2024-04-05 17:10:00|57.55|57.15|57.62|57.22|57.65|57.25|57.52|57.12|276
1712337300000|2024-04-05 17:15:00|57.61|57.21|57.68|57.28|57.7|57.3|57.57|57.17|161
1712337600000|2024-04-05 17:20:00|57.67|57.27|57.8|57.4|57.81|57.41|57.64|57.24|226
1712337900000|2024-04-05 17:25:00|57.78|57.38|57.73|57.33|57.81|57.41|57.7|57.3|275
1712338200000|2024-04-05 17:30:00|57.73|57.33|57.77|57.37|57.8|57.4|57.73|57.33|20
1712338500000|2024-04-05 17:35:00|57.78|57.38|57.73|57.33|57.79|57.39|57.63|57.23|171
1712338800000|2024-04-05 17:40:00|57.72|57.32|57.61|57.21|57.73|57.33|57.58|57.18|116
1712339100000|2024-04-05 17:45:00|57.61|57.21|57.53|57.13|57.61|57.21|57.5|57.1|226
1712339400000|2024-04-05 17:50:00|57.52|57.12|57.55|57.15|57.59|57.19|57.52|57.12|219
1712339700000|2024-04-05 17:55:00|57.56|57.16|57.49|57.09|57.58|57.18|57.42|57.02|195
1712340000000|2024-04-05 18:00:00|57.48|57.08|57.46|57.06|57.51|57.11|57.36|56.96|244
1712340300000|2024-04-05 18:05:00|57.45|57.05|57.63|57.23|57.64|57.24|57.45|57.05|193
1712340600000|2024-04-05 18:10:00|57.62|57.22|57.67|57.27|57.69|57.29|57.58|57.18|171
1712340900000|2024-04-05 18:15:00|57.68|57.28|57.66|57.26|57.73|57.33|57.64|57.24|172
1712341200000|2024-04-05 18:20:00|57.67|57.27|57.72|57.32|57.73|57.33|57.56|57.16|119
1712341500000|2024-04-05 18:25:00|57.71|57.31|57.58|57.18|57.73|57.33|57.58|57.18|36
1712341800000|2024-04-05 18:30:00|57.59|57.19|57.67|57.27|57.67|57.27|57.55|57.15|91
1712342100000|2024-04-05 18:35:00|57.66|57.26|57.73|57.33|57.75|57.35|57.57|57.17|180
1712342400000|2024-04-05 18:40:00|57.74|57.34|57.62|57.22|57.79|57.39|57.6|57.2|179
1712342700000|2024-04-05 18:45:00|57.63|57.23|57.68|57.28|57.69|57.29|57.57|57.17|128
1712343000000|2024-04-05 18:50:00|57.67|57.27|57.66|57.26|57.68|57.28|57.61|57.21|182
1712343300000|2024-04-05 18:55:00|57.65|57.25|57.73|57.33|57.75|57.35|57.64|57.24|182
1712343600000|2024-04-05 19:00:00|57.74|57.34|57.9|57.5|57.91|57.51|57.74|57.34|189
1712343900000|2024-04-05 19:05:00|57.91|57.51|57.97|57.57|58.02|57.62|57.9|57.5|195
1712344200000|2024-04-05 19:10:00|57.96|57.56|57.82|57.42|57.97|57.57|57.82|57.42|131
1712344500000|2024-04-05 19:15:00|57.81|57.41|57.94|57.54|57.95|57.55|57.8|57.4|160
1712344800000|2024-04-05 19:20:00|57.95|57.55|57.9|57.5|57.98|57.58|57.86|57.46|50
1712345100000|2024-04-05 19:25:00|57.92|57.52|57.9|57.5|57.93|57.53|57.86|57.46|45
1712345400000|2024-04-05 19:30:00|57.92|57.52|57.91|57.51|57.93|57.53|57.85|57.45|64
1712345700000|2024-04-05 19:35:00|57.92|57.52|57.86|57.46|58.06|57.66|57.82|57.42|168
1712346000000|2024-04-05 19:40:00|57.87|57.47|57.73|57.33|57.87|57.47|57.72|57.32|205
1712346300000|2024-04-05 19:45:00|57.72|57.32|57.78|57.38|57.78|57.38|57.65|57.25|149
1712346600000|2024-04-05 19:50:00|57.79|57.39|57.74|57.34|57.8|57.4|57.67|57.27|162
1712346900000|2024-04-05 19:55:00|57.73|57.33|57.65|57.25|57.74|57.34|57.64|57.24|47
1712347200000|2024-04-05 20:00:00|57.64|57.24|57.69|57.29|57.73|57.33|57.63|57.23|139
1712347500000|2024-04-05 20:05:00|57.7|57.3|57.77|57.37|57.81|57.41|57.65|57.25|183
1712347800000|2024-04-05 20:10:00|57.78|57.38|57.78|57.38|57.86|57.46|57.77|57.37|142
1712348100000|2024-04-05 20:15:00|57.79|57.39|58.27|56.87|58.32|57.39|57.78|56.84|80
1712348400000|2024-04-05 20:20:00|58.26|56.86|58.37|56.97|58.39|56.99|58.24|56.84|57
1712348700000|2024-04-05 20:25:00|58.38|56.98|58.46|57.06|58.49|57.09|58.37|56.97|58
1712349000000|2024-04-05 20:30:00|58.47|57.07|58.5|57.1|58.52|57.12|58.39|56.99|73
1712349300000|2024-04-05 20:35:00|58.51|57.11|58.54|57.14|58.58|57.18|58.5|57.1|58
1712349600000|2024-04-05 20:40:00|58.53|57.13|58.42|57.02|58.56|57.16|58.42|57.02|75
1712349900000|2024-04-05 20:45:00|58.41|57.01|58.41|57.01|58.43|57.03|58.35|56.95|73
1712350200000|2024-04-05 20:50:00|58.4|57|58.39|56.99|58.42|57.02|58.32|56.92|66
1712350500000|2024-04-05 20:55:00|58.38|56.98|58.36|56.96|58.38|56.98|58.33|56.93|67
1712386800000|2024-04-06 07:00:00|59.01|57.61|58.95|57.55|59.01|57.61|58.9|57.5|116
1712387100000|2024-04-06 07:05:00|58.96|57.56|58.85|57.45|59|57.6|58.83|57.43|73
1712387400000|2024-04-06 07:10:00|58.84|57.44|58.88|57.48|58.88|57.48|58.82|57.42|117
1712387700000|2024-04-06 07:15:00|58.87|57.47|58.84|57.44|58.9|57.5|58.81|57.41|98
1712388000000|2024-04-06 07:20:00|58.83|57.43|58.79|57.39|58.83|57.43|58.78|57.38|61
1712388300000|2024-04-06 07:25:00|58.78|57.38|58.8|57.4|58.82|57.42|58.74|57.34|55
1712388600000|2024-04-06 07:30:00|58.79|57.39|58.84|57.44|58.85|57.45|58.76|57.36|77
1712388900000|2024-04-06 07:35:00|58.85|57.45|58.86|57.46|58.88|57.48|58.85|57.45|40
1712389200000|2024-04-06 07:40:00|58.85|57.45|58.84|57.44|58.87|57.47|58.81|57.41|40
1712389500000|2024-04-06 07:45:00|58.83|57.43|58.93|57.53|58.93|57.53|58.83|57.43|67
1712389800000|2024-04-06 07:50:00|58.94|57.54|58.97|57.57|59.01|57.61|58.94|57.54|74
1712390100000|2024-04-06 07:55:00|58.98|57.58|58.86|57.46|58.98|57.58|58.86|57.46|75
1712390400000|2024-04-06 08:00:00|58.87|57.47|58.95|57.55|58.98|57.58|58.85|57.45|76
1712390700000|2024-04-06 08:05:00|58.94|57.54|58.89|57.49|58.94|57.54|58.85|57.45|66
1712391000000|2024-04-06 08:10:00|58.9|57.5|58.93|57.53|58.99|57.59|58.89|57.49|54
1712391300000|2024-04-06 08:15:00|58.92|57.52|58.86|57.46|58.93|57.53|58.84|57.44|31
1712391600000|2024-04-06 08:20:00|58.87|57.47|58.92|57.52|58.94|57.54|58.87|57.47|39
1712391900000|2024-04-06 08:25:00|58.93|57.53|59|57.6|59|57.6|58.92|57.52|35
1712392200000|2024-04-06 08:30:00|58.99|57.59|58.97|57.57|58.99|57.59|58.97|57.57|31
1712392500000|2024-04-06 08:35:00|58.98|57.58|59.01|57.61|59.01|57.61|58.97|57.57|17
1712392800000|2024-04-06 08:40:00|59.02|57.62|59.05|57.65|59.07|57.67|59.02|57.62|68
1712393100000|2024-04-06 08:45:00|59.06|57.66|59.1|57.7|59.1|57.7|59.06|57.66|17
1712393400000|2024-04-06 08:50:00|59.11|57.71|59.1|57.7|59.13|57.73|59.08|57.68|47
1712393700000|2024-04-06 08:55:00|59.11|57.71|59.08|57.68|59.14|57.74|59.08|57.68|24
1712394000000|2024-04-06 09:00:00|59.07|57.67|59.12|57.72|59.12|57.72|59.05|57.65|26
1712394300000|2024-04-06 09:05:00|59.13|57.73|59.19|57.79|59.19|57.79|59.12|57.72|29
1712394600000|2024-04-06 09:10:00|59.2|57.8|59.22|57.82|59.25|57.85|59.17|57.77|31
1712394900000|2024-04-06 09:15:00|59.21|57.81|59.1|57.7|59.21|57.81|59.1|57.7|74
1712395200000|2024-04-06 09:20:00|59.09|57.69|59.05|57.65|59.14|57.74|59.04|57.64|77
1712395500000|2024-04-06 09:25:00|59.04|57.64|58.99|57.59|59.05|57.65|58.99|57.59|64
1712395800000|2024-04-06 09:30:00|59|57.6|58.89|57.49|59.01|57.61|58.84|57.44|78
1712396100000|2024-04-06 09:35:00|58.88|57.48|58.94|57.54|58.94|57.54|58.87|57.47|93
1712396400000|2024-04-06 09:40:00|58.93|57.53|58.92|57.52|58.99|57.59|58.91|57.51|68
1712396700000|2024-04-06 09:45:00|58.93|57.53|58.92|57.52|58.95|57.55|58.91|57.51|33
1712397000000|2024-04-06 09:50:00|58.93|57.53|58.91|57.51|58.96|57.56|58.9|57.5|84
1712397300000|2024-04-06 09:55:00|58.9|57.5|58.82|57.42|58.91|57.51|58.82|57.42|60
1712397600000|2024-04-06 10:00:00|58.83|57.43|58.86|57.46|58.9|57.5|58.82|57.42|48
1712397900000|2024-04-06 10:05:00|58.87|57.47|58.94|57.54|58.94|57.54|58.85|57.45|72
1712398200000|2024-04-06 10:10:00|58.93|57.53|58.94|57.54|58.96|57.56|58.91|57.51|36
1712398500000|2024-04-06 10:15:00|58.95|57.55|58.91|57.51|59|57.6|58.9|57.5|83
1712398800000|2024-04-06 10:20:00|58.9|57.5|58.9|57.5|58.92|57.52|58.89|57.49|55
1712399100000|2024-04-06 10:25:00|58.91|57.51|58.88|57.48|58.92|57.52|58.88|57.48|40
1712399400000|2024-04-06 10:30:00|58.87|57.47|58.71|57.31|58.87|57.47|58.7|57.3|91
1712399700000|2024-04-06 10:35:00|58.72|57.32|58.7|57.3|58.72|57.32|58.63|57.23|107
1712400000000|2024-04-06 10:40:00|58.71|57.31|58.75|57.35|58.79|57.39|58.71|57.31|93
1712400300000|2024-04-06 10:45:00|58.76|57.36|58.81|57.41|58.81|57.41|58.69|57.29|81
1712400600000|2024-04-06 10:50:00|58.8|57.4|58.81|57.41|58.82|57.42|58.75|57.35|70
1712400900000|2024-04-06 10:55:00|58.8|57.4|58.78|57.38|58.82|57.42|58.77|57.37|57
1712401200000|2024-04-06 11:00:00|58.79|57.39|58.73|57.33|58.79|57.39|58.73|57.33|64
1712401500000|2024-04-06 11:05:00|58.74|57.34|58.73|57.33|58.77|57.37|58.7|57.3|99
1712401800000|2024-04-06 11:10:00|58.72|57.32|58.64|57.24|58.72|57.32|58.59|57.19|55
1712402100000|2024-04-06 11:15:00|58.65|57.25|58.68|57.28|58.69|57.29|58.65|57.25|32
1712402400000|2024-04-06 11:20:00|58.69|57.29|58.62|57.22|58.72|57.32|58.62|57.22|59
1712402700000|2024-04-06 11:25:00|58.63|57.23|58.63|57.23|58.65|57.25|58.6|57.2|57
1712403000000|2024-04-06 11:30:00|58.62|57.22|58.6|57.2|58.63|57.23|58.55|57.15|66
1712403300000|2024-04-06 11:35:00|58.61|57.21|58.67|57.27|58.68|57.28|58.6|57.2|61
1712403600000|2024-04-06 11:40:00|58.66|57.26|58.74|57.34|58.76|57.36|58.66|57.26|61
1712403900000|2024-04-06 11:45:00|58.73|57.33|58.78|57.38|58.78|57.38|58.71|57.31|64
1712404200000|2024-04-06 11:50:00|58.79|57.39|58.77|57.37|58.82|57.42|58.77|57.37|35
1712404500000|2024-04-06 11:55:00|58.76|57.36|58.78|57.38|58.79|57.39|58.67|57.27|87
1712404800000|2024-04-06 12:00:00|58.79|57.39|58.76|57.36|58.79|57.39|58.71|57.31|75
1712405100000|2024-04-06 12:05:00|58.75|57.35|58.77|57.37|58.8|57.4|58.73|57.33|78
1712405400000|2024-04-06 12:10:00|58.76|57.36|58.73|57.33|58.77|57.37|58.73|57.33|22
1712405700000|2024-04-06 12:15:00|58.72|57.32|58.7|57.3|58.75|57.35|58.67|57.27|47
1712406000000|2024-04-06 12:20:00|58.69|57.29|58.74|57.34|58.75|57.35|58.68|57.28|35
1712406300000|2024-04-06 12:25:00|58.75|57.35|58.77|57.37|58.79|57.39|58.75|57.35|17
1712406600000|2024-04-06 12:30:00|58.78|57.38|58.71|57.31|58.78|57.38|58.7|57.3|44
1712406900000|2024-04-06 12:35:00|58.7|57.3|58.7|57.3|58.75|57.35|58.69|57.29|26
1712407200000|2024-04-06 12:40:00|58.69|57.29|58.57|57.17|58.69|57.29|58.56|57.16|50
1712407500000|2024-04-06 12:45:00|58.58|57.18|58.63|57.23|58.64|57.24|58.55|57.15|68
1712407800000|2024-04-06 12:50:00|58.64|57.24|58.67|57.27|58.69|57.29|58.64|57.24|54
1712408100000|2024-04-06 12:55:00|58.66|57.26|58.69|57.29|58.69|57.29|58.65|57.25|90
1712408400000|2024-04-06 13:00:00|58.68|57.28|58.57|57.17|58.69|57.29|58.57|57.17|86
1712408700000|2024-04-06 13:05:00|58.56|57.16|58.62|57.22|58.62|57.22|58.54|57.14|89
1712409000000|2024-04-06 13:10:00|58.61|57.21|58.58|57.18|58.61|57.21|58.57|57.17|50
1712409300000|2024-04-06 13:15:00|58.57|57.17|58.59|57.19|58.59|57.19|58.54|57.14|53
1712409600000|2024-04-06 13:20:00|58.58|57.18|58.56|57.16|58.59|57.19|58.54|57.14|63
1712409900000|2024-04-06 13:25:00|58.55|57.15|58.49|57.09|58.57|57.17|58.49|57.09|53
1712410200000|2024-04-06 13:30:00|58.48|57.08|58.53|57.13|58.56|57.16|58.45|57.05|60
1712410500000|2024-04-06 13:35:00|58.54|57.14|58.57|57.17|58.6|57.2|58.53|57.13|44
1712410800000|2024-04-06 13:40:00|58.58|57.18|58.57|57.17|58.6|57.2|58.56|57.16|84
1712411100000|2024-04-06 13:45:00|58.56|57.16|58.42|57.02|58.57|57.17|58.41|57.01|80
1712411400000|2024-04-06 13:50:00|58.41|57.01|58.41|57.01|58.51|57.11|58.4|57|38
1712411700000|2024-04-06 13:55:00|58.4|57|58.43|57.03|58.46|57.06|58.39|56.99|64
1712412000000|2024-04-06 14:00:00|58.42|57.02|58.51|57.11|58.51|57.11|58.38|56.98|103
1712412300000|2024-04-06 14:05:00|58.52|57.12|58.55|57.15|58.59|57.19|58.52|57.12|62
1712412600000|2024-04-06 14:10:00|58.56|57.16|58.53|57.13|58.57|57.17|58.53|57.13|38
1712412900000|2024-04-06 14:15:00|58.52|57.12|58.62|57.22|58.65|57.25|58.5|57.1|58
1712413200000|2024-04-06 14:20:00|58.61|57.21|58.6|57.2|58.63|57.23|58.6|57.2|26
1712413500000|2024-04-06 14:25:00|58.59|57.19|58.51|57.11|58.59|57.19|58.5|57.1|115
1712413800000|2024-04-06 14:30:00|58.5|57.1|58.52|57.12|58.55|57.15|58.49|57.09|126
1712414100000|2024-04-06 14:35:00|58.53|57.13|58.74|57.34|58.75|57.35|58.52|57.12|54
1712414400000|2024-04-06 14:40:00|58.75|57.35|58.79|57.39|58.82|57.42|58.74|57.34|63
1712414700000|2024-04-06 14:45:00|58.8|57.4|58.76|57.36|58.81|57.41|58.71|57.31|81
1712415000000|2024-04-06 14:50:00|58.77|57.37|58.79|57.39|58.8|57.4|58.75|57.35|31
1712415300000|2024-04-06 14:55:00|58.8|57.4|58.76|57.36|58.8|57.4|58.74|57.34|21
1712415600000|2024-04-06 15:00:00|58.75|57.35|58.77|57.37|58.82|57.42|58.7|57.3|59
1712415900000|2024-04-06 15:05:00|58.76|57.36|58.69|57.29|58.78|57.38|58.68|57.28|72
1712416200000|2024-04-06 15:10:00|58.68|57.28|59.14|57.74|59.23|57.83|58.64|57.24|214
1712416500000|2024-04-06 15:15:00|59.13|57.73|59.03|57.63|59.16|57.76|58.99|57.59|181
1712416800000|2024-04-06 15:20:00|59.02|57.62|58.99|57.59|59.03|57.63|58.94|57.54|88
1712417100000|2024-04-06 15:25:00|58.98|57.58|58.9|57.5|59|57.6|58.9|57.5|103
1712417400000|2024-04-06 15:30:00|58.89|57.49|58.87|57.47|58.97|57.57|58.85|57.45|111
1712417700000|2024-04-06 15:35:00|58.88|57.48|58.9|57.5|58.95|57.55|58.88|57.48|112
1712418000000|2024-04-06 15:40:00|58.91|57.51|58.93|57.53|59.01|57.61|58.88|57.48|96
1712418300000|2024-04-06 15:45:00|58.92|57.52|58.95|57.55|58.98|57.58|58.9|57.5|92
1712418600000|2024-04-06 15:50:00|58.96|57.56|59.05|57.65|59.07|57.67|58.95|57.55|54
1712418900000|2024-04-06 15:55:00|59.06|57.66|59.12|57.72|59.14|57.74|59.04|57.64|67
1712419200000|2024-04-06 16:00:00|59.11|57.71|59.15|57.75|59.23|57.83|59.1|57.7|162
1712419500000|2024-04-06 16:05:00|59.14|57.74|59.13|57.73|59.19|57.79|59.09|57.69|119
1712419800000|2024-04-06 16:10:00|59.14|57.74|59.02|57.62|59.16|57.76|58.98|57.58|87
1712420100000|2024-04-06 16:15:00|59.01|57.61|59.05|57.65|59.1|57.7|59.01|57.61|144
1712420400000|2024-04-06 16:20:00|59.04|57.64|59.09|57.69|59.11|57.71|59.04|57.64|87
1712420700000|2024-04-06 16:25:00|59.08|57.68|58.97|57.57|59.08|57.68|58.96|57.56|83
1712421000000|2024-04-06 16:30:00|58.98|57.58|59.06|57.66|59.07|57.67|58.96|57.56|71
1712421300000|2024-04-06 16:35:00|59.05|57.65|59|57.6|59.07|57.67|58.99|57.59|64
1712421600000|2024-04-06 16:40:00|58.99|57.59|59.09|57.69|59.09|57.69|58.99|57.59|59
1712421900000|2024-04-06 16:45:00|59.08|57.68|59.1|57.7|59.15|57.75|59.05|57.65|52
1712422200000|2024-04-06 16:50:00|59.09|57.69|59.09|57.69|59.11|57.71|59.07|57.67|27
1712422500000|2024-04-06 16:55:00|59.1|57.7|59.2|57.8|59.22|57.82|59.07|57.67|74
1712422800000|2024-04-06 17:00:00|59.19|57.79|59.03|57.63|59.2|57.8|59.02|57.62|58
1712423100000|2024-04-06 17:05:00|59.04|57.64|59.02|57.62|59.05|57.65|58.99|57.59|51
1712423400000|2024-04-06 17:10:00|59.01|57.61|59.07|57.67|59.08|57.68|58.99|57.59|53
1712423700000|2024-04-06 17:15:00|59.08|57.68|59.11|57.71|59.11|57.71|59.05|57.65|40
1712424000000|2024-04-06 17:20:00|59.1|57.7|59.07|57.67|59.1|57.7|59.06|57.66|36
1712424300000|2024-04-06 17:25:00|59.08|57.68|59.09|57.69|59.12|57.72|59.06|57.66|30
1712424600000|2024-04-06 17:30:00|59.08|57.68|59.11|57.71|59.14|57.74|59.08|57.68|50
1712424900000|2024-04-06 17:35:00|59.1|57.7|59.13|57.73|59.13|57.73|59.1|57.7|24
1712425200000|2024-04-06 17:40:00|59.12|57.72|59.2|57.8|59.21|57.81|59.1|57.7|54
1712425500000|2024-04-06 17:45:00|59.21|57.81|59.06|57.66|59.3|57.9|58.94|57.54|139
1712425800000|2024-04-06 17:50:00|59.05|57.65|59.07|57.67|59.1|57.7|59|57.6|157
1712426100000|2024-04-06 17:55:00|59.08|57.68|58.97|57.57|59.08|57.68|58.96|57.56|81
1712426400000|2024-04-06 18:00:00|58.98|57.58|59|57.6|59|57.6|58.91|57.51|130
1712426700000|2024-04-06 18:05:00|58.99|57.59|58.94|57.54|59.01|57.61|58.91|57.51|122
1712427000000|2024-04-06 18:10:00|58.95|57.55|58.97|57.57|59|57.6|58.95|57.55|23
1712427300000|2024-04-06 18:15:00|58.96|57.56|58.93|57.53|58.98|57.58|58.9|57.5|114
1712427600000|2024-04-06 18:20:00|58.94|57.54|58.93|57.53|58.96|57.56|58.91|57.51|74
1712427900000|2024-04-06 18:25:00|58.94|57.54|58.94|57.54|58.97|57.57|58.93|57.53|23
1712428200000|2024-04-06 18:30:00|58.95|57.55|58.91|57.51|58.97|57.57|58.9|57.5|101
1712428500000|2024-04-06 18:35:00|58.9|57.5|58.82|57.42|58.91|57.51|58.8|57.4|95
1712428800000|2024-04-06 18:40:00|58.81|57.41|58.9|57.5|58.92|57.52|58.81|57.41|50
1712429100000|2024-04-06 18:45:00|58.89|57.49|58.88|57.48|58.9|57.5|58.87|57.47|68
1712429400000|2024-04-06 18:50:00|58.87|57.47|58.89|57.49|58.91|57.51|58.86|57.46|95
1712429700000|2024-04-06 18:55:00|58.9|57.5|58.92|57.52|58.93|57.53|58.88|57.48|41
1712430000000|2024-04-06 19:00:00|58.91|57.51|58.89|57.49|58.91|57.51|58.82|57.42|87
1712430300000|2024-04-06 19:05:00|58.88|57.48|58.95|57.55|58.98|57.58|58.88|57.48|87
1712430600000|2024-04-06 19:10:00|58.96|57.56|58.89|57.49|58.96|57.56|58.85|57.45|60
1712430900000|2024-04-06 19:15:00|58.88|57.48|58.87|57.47|58.88|57.48|58.82|57.42|70
1712431200000|2024-04-06 19:20:00|58.88|57.48|58.89|57.49|58.9|57.5|58.85|57.45|104
1712431500000|2024-04-06 19:25:00|58.9|57.5|58.87|57.47|58.92|57.52|58.85|57.45|47
1712431800000|2024-04-06 19:30:00|58.88|57.48|58.81|57.41|58.95|57.55|58.81|57.41|66
1712432100000|2024-04-06 19:35:00|58.82|57.42|58.78|57.38|58.82|57.42|58.76|57.36|64
1712432400000|2024-04-06 19:40:00|58.79|57.39|58.81|57.41|58.84|57.44|58.76|57.36|86
1712432700000|2024-04-06 19:45:00|58.82|57.42|58.78|57.38|58.85|57.45|58.76|57.36|55
1712433000000|2024-04-06 19:50:00|58.77|57.37|58.84|57.44|58.85|57.45|58.76|57.36|71
1712433300000|2024-04-06 19:55:00|58.83|57.43|58.83|57.43|58.84|57.44|58.83|57.43|9
1712433600000|2024-04-06 20:00:00|58.81|57.41|58.76|57.36|58.81|57.41|58.75|57.35|58
1712433900000|2024-04-06 20:05:00|58.75|57.35|58.78|57.38|58.78|57.38|58.73|57.33|60
1712434200000|2024-04-06 20:10:00|58.77|57.37|58.72|57.32|58.78|57.38|58.7|57.3|41
1712434500000|2024-04-06 20:15:00|58.72|57.32|58.76|57.36|58.77|57.37|58.72|57.32|85
1712434800000|2024-04-06 20:20:00|58.77|57.37|58.81|57.41|58.81|57.41|58.77|57.37|21
1712435100000|2024-04-06 20:25:00|58.82|57.42|58.81|57.41|58.82|57.42|58.81|57.41|4
1712435400000|2024-04-06 20:30:00|58.82|57.42|58.82|57.42|58.82|57.42|58.79|57.39|31
1712435700000|2024-04-06 20:35:00|58.81|57.41|58.85|57.45|58.86|57.46|58.77|57.37|41
1712436000000|2024-04-06 20:40:00|58.86|57.46|58.84|57.44|58.86|57.46|58.83|57.43|50
1712436300000|2024-04-06 20:45:00|58.85|57.45|58.89|57.49|58.89|57.49|58.82|57.42|33
1712436600000|2024-04-06 20:50:00|58.9|57.5|58.93|57.53|58.93|57.53|58.89|57.49|24
1712436900000|2024-04-06 20:55:00|58.94|57.54|58.94|57.54|58.95|57.55|58.92|57.52|31
1712437200000|2024-04-06 21:00:00|58.93|57.53|58.98|57.58|59|57.6|58.93|57.53|25
1712437500000|2024-04-06 21:05:00|58.97|57.57|59.02|57.62|59.02|57.62|58.95|57.55|46
1712437800000|2024-04-06 21:10:00|59.01|57.61|58.97|57.57|59.01|57.61|58.96|57.56|27
1712438100000|2024-04-06 21:15:00|58.96|57.56|58.93|57.53|58.96|57.56|58.89|57.49|47
1712438400000|2024-04-06 21:20:00|58.92|57.52|58.84|57.44|58.93|57.53|58.84|57.44|27
1712438700000|2024-04-06 21:25:00|58.85|57.45|58.88|57.48|58.88|57.48|58.85|57.45|22
1712439000000|2024-04-06 21:30:00|58.89|57.49|58.89|57.49|58.89|57.49|58.88|57.48|9
1712439300000|2024-04-06 21:35:00|58.88|57.48|58.86|57.46|58.88|57.48|58.85|57.45|23
1712439600000|2024-04-06 21:40:00|58.85|57.45|58.88|57.48|58.88|57.48|58.84|57.44|8
1712439900000|2024-04-06 21:45:00|58.86|57.46|58.83|57.43|58.86|57.46|58.83|57.43|72
1712440200000|2024-04-06 21:50:00|58.84|57.44|58.79|57.39|58.86|57.46|58.79|57.39|70
1712440500000|2024-04-06 21:55:00|58.8|57.4|58.79|57.39|58.81|57.41|58.79|57.39|6
1712440800000|2024-04-06 22:00:00|58.78|57.38|58.82|57.42|58.84|57.44|58.77|57.37|86
1712441100000|2024-04-06 22:05:00|58.81|57.41|58.93|57.53|58.93|57.53|58.78|57.38|113
1712441400000|2024-04-06 22:10:00|58.92|57.52|58.91|57.51|58.94|57.54|58.88|57.48|70
1712441700000|2024-04-06 22:15:00|58.9|57.5|58.89|57.49|58.94|57.54|58.88|57.48|36
1712442000000|2024-04-06 22:20:00|58.88|57.48|58.97|57.57|58.97|57.57|58.88|57.48|40
1712442300000|2024-04-06 22:25:00|58.96|57.56|59.06|57.66|59.08|57.68|58.96|57.56|78
1712442600000|2024-04-06 22:30:00|59.07|57.67|58.95|57.55|59.08|57.68|58.94|57.54|75
1712442900000|2024-04-06 22:35:00|58.94|57.54|59|57.6|59|57.6|58.92|57.52|50
1712443200000|2024-04-06 22:40:00|59.01|57.61|58.98|57.58|59.03|57.63|58.96|57.56|90
1712443500000|2024-04-06 22:45:00|58.99|57.59|58.97|57.57|59.02|57.62|58.95|57.55|79
1712443800000|2024-04-06 22:50:00|58.96|57.56|59.18|57.78|59.2|57.8|58.96|57.56|88
1712444100000|2024-04-06 22:55:00|59.19|57.79|59.24|57.84|59.24|57.84|59.14|57.74|74
1712444400000|2024-04-06 23:00:00|59.22|57.82|59.39|57.99|59.39|57.99|59.22|57.82|28
1712444700000|2024-04-06 23:05:00|59.4|58|59.59|58.19|59.62|58.22|59.4|58|74
1712445000000|2024-04-06 23:10:00|59.6|58.2|59.56|58.16|59.61|58.21|59.47|58.07|64
1712445300000|2024-04-06 23:15:00|59.57|58.17|59.49|58.09|59.57|58.17|59.34|57.94|112
1712445600000|2024-04-06 23:20:00|59.5|58.1|59.45|58.05|59.5|58.1|59.39|57.99|109
1712445900000|2024-04-06 23:25:00|59.44|58.04|59.46|58.06|59.48|58.08|59.41|58.01|64
1712446200000|2024-04-06 23:30:00|59.45|58.05|59.18|57.78|59.46|58.06|59.18|57.78|164
1712446500000|2024-04-06 23:35:00|59.19|57.79|59.3|57.9|59.3|57.9|59.18|57.78|73
1712446800000|2024-04-06 23:40:00|59.31|57.91|59.23|57.83|59.33|57.93|59.23|57.83|61
1712447100000|2024-04-06 23:45:00|59.25|57.85|59.21|57.81|59.29|57.89|59.13|57.73|77
1712447400000|2024-04-06 23:50:00|59.2|57.8|59.13|57.73|59.22|57.82|59.11|57.71|77
1712447700000|2024-04-06 23:55:00|59.14|57.74|59.08|57.68|59.15|57.75|59.04|57.64|40
1712448000000|2024-04-07 00:00:00|59.07|57.67|58.99|57.59|59.09|57.69|58.99|57.59|70
1712448300000|2024-04-07 00:05:00|58.98|57.58|58.92|57.52|59.03|57.63|58.92|57.52|68
1712448600000|2024-04-07 00:10:00|58.91|57.51|59.07|57.67|59.07|57.67|58.91|57.51|96
1712448900000|2024-04-07 00:15:00|59.06|57.66|59.07|57.67|59.09|57.69|58.97|57.57|135
1712449200000|2024-04-07 00:20:00|59.06|57.66|58.99|57.59|59.11|57.71|58.99|57.59|114
1712449500000|2024-04-07 00:25:00|58.98|57.58|58.95|57.55|58.99|57.59|58.93|57.53|88
1712449800000|2024-04-07 00:30:00|58.94|57.54|59.13|57.73|59.13|57.73|58.93|57.53|83
1712450100000|2024-04-07 00:35:00|59.12|57.72|59.19|57.79|59.19|57.79|59.12|57.72|68
1712450400000|2024-04-07 00:40:00|59.2|57.8|59.2|57.8|59.25|57.85|59.18|57.78|51
1712450700000|2024-04-07 00:45:00|59.19|57.79|59.18|57.78|59.2|57.8|59.09|57.69|132
1712451000000|2024-04-07 00:50:00|59.19|57.79|59.23|57.83|59.25|57.85|59.13|57.73|110
1712451300000|2024-04-07 00:55:00|59.22|57.82|59.22|57.82|59.23|57.83|59.19|57.79|63
1712451600000|2024-04-07 01:00:00|59.23|57.83|59.31|57.91|59.31|57.91|59.22|57.82|51
1712451900000|2024-04-07 01:05:00|59.32|57.92|59.42|58.02|59.45|58.05|59.32|57.92|26
1712452200000|2024-04-07 01:10:00|59.41|58.01|59.42|58.02|59.44|58.04|59.39|57.99|56
1712452500000|2024-04-07 01:15:00|59.43|58.03|59.47|58.07|59.49|58.09|59.43|58.03|37
1712452800000|2024-04-07 01:20:00|59.46|58.06|59.53|58.13|59.62|58.22|59.46|58.06|88
1712453100000|2024-04-07 01:25:00|59.54|58.14|59.59|58.19|59.65|58.25|59.51|58.11|87
1712453400000|2024-04-07 01:30:00|59.6|58.2|59.46|58.06|59.61|58.21|59.4|58|133
1712453700000|2024-04-07 01:35:00|59.45|58.05|59.55|58.15|59.61|58.21|59.44|58.04|70
1712454000000|2024-04-07 01:40:00|59.56|58.16|59.46|58.06|59.63|58.23|59.44|58.04|68
1712454300000|2024-04-07 01:45:00|59.44|58.04|59.44|58.04|59.46|58.06|59.35|57.95|121
1712454600000|2024-04-07 01:50:00|59.45|58.05|59.46|58.06|59.51|58.11|59.43|58.03|64
1712454900000|2024-04-07 01:55:00|59.45|58.05|59.56|58.16|59.56|58.16|59.4|58|59
1712455200000|2024-04-07 02:00:00|59.57|58.17|59.62|58.22|59.63|58.23|59.54|58.14|132
1712455500000|2024-04-07 02:05:00|59.63|58.23|59.69|58.29|59.69|58.29|59.59|58.19|71
1712455800000|2024-04-07 02:10:00|59.68|58.28|59.62|58.22|59.72|58.32|59.62|58.22|107
1712456100000|2024-04-07 02:15:00|59.62|58.22|59.53|58.13|59.62|58.22|59.52|58.12|84
1712456400000|2024-04-07 02:20:00|59.54|58.14|59.61|58.21|59.63|58.23|59.53|58.13|92
1712456700000|2024-04-07 02:25:00|59.6|58.2|59.63|58.23|59.65|58.25|59.6|58.2|26
1712457000000|2024-04-07 02:30:00|59.62|58.22|59.54|58.14|59.62|58.22|59.53|58.13|76
1712457300000|2024-04-07 02:35:00|59.55|58.15|59.54|58.14|59.59|58.19|59.53|58.13|92
1712457600000|2024-04-07 02:40:00|59.55|58.15|59.6|58.2|59.6|58.2|59.54|58.14|38
1712457900000|2024-04-07 02:45:00|59.61|58.21|59.66|58.26|59.67|58.27|59.61|58.21|16
1712458200000|2024-04-07 02:50:00|59.64|58.24|59.55|58.15|59.64|58.24|59.55|58.15|61
1712458500000|2024-04-07 02:55:00|59.54|58.14|59.44|58.04|59.55|58.15|59.43|58.03|33
1712458800000|2024-04-07 03:00:00|59.44|58.04|59.5|58.1|59.53|58.13|59.43|58.03|81
1712459100000|2024-04-07 03:05:00|59.49|58.09|59.43|58.03|59.51|58.11|59.41|58.01|132
1712459400000|2024-04-07 03:10:00|59.44|58.04|59.48|58.08|59.51|58.11|59.44|58.04|44
1712459700000|2024-04-07 03:15:00|59.49|58.09|59.53|58.13|59.54|58.14|59.48|58.08|79
1712460000000|2024-04-07 03:20:00|59.52|58.12|59.57|58.17|59.57|58.17|59.52|58.12|26
1712460300000|2024-04-07 03:25:00|59.56|58.16|59.59|58.19|59.59|58.19|59.55|58.15|18
1712460600000|2024-04-07 03:30:00|59.61|58.21|59.56|58.16|59.61|58.21|59.53|58.13|30
1712460900000|2024-04-07 03:35:00|59.57|58.17|59.53|58.13|59.57|58.17|59.52|58.12|41
1712461200000|2024-04-07 03:40:00|59.52|58.12|59.55|58.15|59.55|58.15|59.52|58.12|32
1712461500000|2024-04-07 03:45:00|59.56|58.16|59.61|58.21|59.61|58.21|59.56|58.16|22
1712461800000|2024-04-07 03:50:00|59.6|58.2|59.57|58.17|59.61|58.21|59.57|58.17|38
1712462100000|2024-04-07 03:55:00|59.58|58.18|59.58|58.18|59.59|58.19|59.56|58.16|25
1712462400000|2024-04-07 04:00:00|59.58|58.18|59.64|58.24|59.64|58.24|59.58|58.18|33
1712462700000|2024-04-07 04:05:00|59.63|58.23|59.74|58.34|59.79|58.39|59.6|58.2|62
1712463000000|2024-04-07 04:10:00|59.75|58.35|59.65|58.25|59.75|58.35|59.6|58.2|38
1712463300000|2024-04-07 04:15:00|59.64|58.24|59.58|58.18|59.68|58.28|59.57|58.17|34
1712463600000|2024-04-07 04:20:00|59.57|58.17|59.52|58.12|59.57|58.17|59.51|58.11|34
1712463900000|2024-04-07 04:25:00|59.53|58.13|59.56|58.16|59.58|58.18|59.52|58.12|30
1712464200000|2024-04-07 04:30:00|59.56|58.16|59.45|58.05|59.58|58.18|59.44|58.04|64
1712464500000|2024-04-07 04:35:00|59.46|58.06|59.55|58.15|59.55|58.15|59.46|58.06|32
1712464800000|2024-04-07 04:40:00|59.54|58.14|59.56|58.16|59.57|58.17|59.52|58.12|17
1712465100000|2024-04-07 04:45:00|59.56|58.16|59.61|58.21|59.61|58.21|59.56|58.16|12
1712465400000|2024-04-07 04:50:00|59.6|58.2|59.61|58.21|59.61|58.21|59.6|58.2|24
1712465700000|2024-04-07 04:55:00|59.6|58.2|59.58|58.18|59.6|58.2|59.58|58.18|7
1712466000000|2024-04-07 05:00:00|59.58|58.18|59.62|58.22|59.63|58.23|59.54|58.14|57
1712466300000|2024-04-07 05:05:00|59.61|58.21|59.75|58.35|59.75|58.35|59.61|58.21|46
1712466600000|2024-04-07 05:10:00|59.74|58.34|59.73|58.33|59.75|58.35|59.72|58.32|44
1712466900000|2024-04-07 05:15:00|59.74|58.34|59.75|58.35|59.77|58.37|59.67|58.27|40
1712467200000|2024-04-07 05:20:00|59.76|58.36|59.77|58.37|59.78|58.38|59.74|58.34|42
1712467500000|2024-04-07 05:25:00|59.76|58.36|59.72|58.32|59.77|58.37|59.72|58.32|17
1712467800000|2024-04-07 05:30:00|59.74|58.34|59.77|58.37|59.77|58.37|59.73|58.33|9
1712468100000|2024-04-07 05:35:00|59.75|58.35|59.72|58.32|59.75|58.35|59.71|58.31|18
1712468400000|2024-04-07 05:40:00|59.73|58.33|59.73|58.33|59.74|58.34|59.67|58.27|35
1712468700000|2024-04-07 05:45:00|59.73|58.33|59.76|58.36|59.77|58.37|59.73|58.33|46
1712469000000|2024-04-07 05:50:00|59.77|58.37|59.72|58.32|59.77|58.37|59.71|58.31|28
1712469300000|2024-04-07 05:55:00|59.73|58.33|59.71|58.31|59.73|58.33|59.65|58.25|40
1712469600000|2024-04-07 06:00:00|59.72|58.32|59.66|58.26|59.72|58.32|59.6|58.2|69
1712469900000|2024-04-07 06:05:00|59.65|58.25|59.67|58.27|59.67|58.27|59.65|58.25|41
1712470200000|2024-04-07 06:10:00|59.68|58.28|59.81|58.41|59.83|58.43|59.67|58.27|39
1712470500000|2024-04-07 06:15:00|59.81|58.41|59.71|58.31|59.81|58.41|59.69|58.29|26
1712470800000|2024-04-07 06:20:00|59.7|58.3|59.7|58.3|59.75|58.35|59.68|58.28|117
1712471100000|2024-04-07 06:25:00|59.71|58.31|59.71|58.31|59.71|58.31|59.68|58.28|23
1712471400000|2024-04-07 06:30:00|59.7|58.3|59.72|58.32|59.75|58.35|59.68|58.28|31
1712471700000|2024-04-07 06:35:00|59.73|58.33|59.71|58.31|59.78|58.38|59.68|58.28|58
1712472000000|2024-04-07 06:40:00|59.72|58.32|59.77|58.37|59.77|58.37|59.72|58.32|28
1712472300000|2024-04-07 06:45:00|59.76|58.36|59.7|58.3|59.77|58.37|59.68|58.28|22
1712472600000|2024-04-07 06:50:00|59.69|58.29|59.67|58.27|59.69|58.29|59.66|58.26|45
1712472900000|2024-04-07 06:55:00|59.66|58.26|59.64|58.24|59.68|58.28|59.64|58.24|48
1712473200000|2024-04-07 07:00:00|59.65|58.25|59.61|58.21|59.68|58.28|59.6|58.2|112
1712473500000|2024-04-07 07:05:00|59.62|58.22|59.65|58.25|59.65|58.25|59.59|58.19|126
1712473800000|2024-04-07 07:10:00|59.64|58.24|59.6|58.2|59.65|58.25|59.6|58.2|133
1712474100000|2024-04-07 07:15:00|59.59|58.19|59.59|58.19|59.6|58.2|59.55|58.15|69
1712474400000|2024-04-07 07:20:00|59.58|58.18|59.66|58.26|59.67|58.27|59.57|58.17|21
1712474700000|2024-04-07 07:25:00|59.67|58.27|59.69|58.29|59.7|58.3|59.62|58.22|67
1712475000000|2024-04-07 07:30:00|59.68|58.28|59.69|58.29|59.69|58.29|59.67|58.27|18
1712475300000|2024-04-07 07:35:00|59.7|58.3|59.74|58.34|59.74|58.34|59.7|58.3|35
1712475600000|2024-04-07 07:40:00|59.75|58.35|59.75|58.35|59.76|58.36|59.72|58.32|19
1712475900000|2024-04-07 07:45:00|59.75|58.35|59.74|58.34|59.75|58.35|59.71|58.31|70
1712476200000|2024-04-07 07:50:00|59.73|58.33|59.71|58.31|59.74|58.34|59.68|58.28|37
1712476500000|2024-04-07 07:55:00|59.7|58.3|59.68|58.28|59.71|58.31|59.68|58.28|13
1712476800000|2024-04-07 08:00:00|59.69|58.29|59.73|58.33|59.73|58.33|59.69|58.29|19
1712477100000|2024-04-07 08:05:00|59.74|58.34|59.78|58.38|59.78|58.38|59.73|58.33|5
1712477400000|2024-04-07 08:10:00|59.77|58.37|59.8|58.4|59.8|58.4|59.77|58.37|10
1712477700000|2024-04-07 08:15:00|59.8|58.4|59.77|58.37|59.8|58.4|59.75|58.35|16
1712478000000|2024-04-07 08:20:00|59.78|58.38|59.68|58.28|59.78|58.38|59.68|58.28|75
1712478300000|2024-04-07 08:25:00|59.69|58.29|59.8|58.4|59.81|58.41|59.68|58.28|25
1712478600000|2024-04-07 08:30:00|59.81|58.41|59.84|58.44|59.86|58.46|59.8|58.4|20
1712478900000|2024-04-07 08:35:00|59.83|58.43|59.85|58.45|59.86|58.46|59.83|58.43|27
1712479200000|2024-04-07 08:40:00|59.86|58.46|59.9|58.5|59.9|58.5|59.86|58.46|49
1712479500000|2024-04-07 08:45:00|59.9|58.5|60.01|58.61|60.02|58.62|59.9|58.5|38
1712479800000|2024-04-07 08:50:00|60|58.6|60.01|58.61|60.01|58.61|59.99|58.59|20
1712480100000|2024-04-07 08:55:00|60.02|58.62|60.01|58.61|60.02|58.62|59.96|58.56|34
1712480400000|2024-04-07 09:00:00|60.02|58.62|59.98|58.58|60.02|58.62|59.97|58.57|27
1712480700000|2024-04-07 09:05:00|59.97|58.57|59.9|58.5|59.98|58.58|59.9|58.5|62
1712481000000|2024-04-07 09:10:00|59.89|58.49|59.96|58.56|59.96|58.56|59.86|58.46|40
1712481300000|2024-04-07 09:15:00|59.94|58.54|59.85|58.45|59.95|58.55|59.84|58.44|49
1712481600000|2024-04-07 09:20:00|59.86|58.46|59.74|58.34|59.87|58.47|59.74|58.34|47
1712481900000|2024-04-07 09:25:00|59.73|58.33|59.74|58.34|59.76|58.36|59.72|58.32|46
1712482200000|2024-04-07 09:30:00|59.76|58.36|59.71|58.31|59.76|58.36|59.71|58.31|24
1712482500000|2024-04-07 09:35:00|59.7|58.3|59.62|58.22|59.7|58.3|59.59|58.19|35
1712482800000|2024-04-07 09:40:00|59.63|58.23|59.64|58.24|59.67|58.27|59.61|58.21|74
1712483100000|2024-04-07 09:45:00|59.63|58.23|59.6|58.2|59.63|58.23|59.59|58.19|34
1712483400000|2024-04-07 09:50:00|59.61|58.21|59.64|58.24|59.67|58.27|59.6|58.2|34
1712483700000|2024-04-07 09:55:00|59.65|58.25|59.63|58.23|59.66|58.26|59.62|58.22|65
1712484000000|2024-04-07 10:00:00|59.62|58.22|59.59|58.19|59.62|58.22|59.59|58.19|74
1712484300000|2024-04-07 10:05:00|59.6|58.2|59.65|58.25|59.66|58.26|59.57|58.17|62
1712484600000|2024-04-07 10:10:00|59.66|58.26|59.64|58.24|59.66|58.26|59.63|58.23|33
1712484900000|2024-04-07 10:15:00|59.63|58.23|59.73|58.33|59.74|58.34|59.63|58.23|37
1712485200000|2024-04-07 10:20:00|59.72|58.32|59.73|58.33|59.73|58.33|59.67|58.27|49
1712485500000|2024-04-07 10:25:00|59.74|58.34|59.78|58.38|59.79|58.39|59.74|58.34|10
1712485800000|2024-04-07 10:30:00|59.79|58.39|59.74|58.34|59.79|58.39|59.74|58.34|34
1712486100000|2024-04-07 10:35:00|59.75|58.35|59.77|58.37|59.78|58.38|59.75|58.35|21
1712486400000|2024-04-07 10:40:00|59.78|58.38|59.87|58.47|59.88|58.48|59.77|58.37|26
1712486700000|2024-04-07 10:45:00|59.86|58.46|59.89|58.49|59.9|58.5|59.84|58.44|44
1712487000000|2024-04-07 10:50:00|59.9|58.5|59.86|58.46|59.9|58.5|59.83|58.43|53
1712487300000|2024-04-07 10:55:00|59.87|58.47|59.91|58.51|59.92|58.52|59.85|58.45|23
1712487600000|2024-04-07 11:00:00|59.92|58.52|59.89|58.49|59.95|58.55|59.89|58.49|50
1712487900000|2024-04-07 11:05:00|59.87|58.47|59.89|58.49|59.93|58.53|59.8|58.4|72
1712488200000|2024-04-07 11:10:00|59.88|58.48|59.95|58.55|59.96|58.56|59.88|58.48|84
1712488500000|2024-04-07 11:15:00|59.96|58.56|60|58.6|60|58.6|59.91|58.51|78
1712488800000|2024-04-07 11:20:00|60.01|58.61|60.14|58.74|60.18|58.78|60.01|58.61|86
1712489100000|2024-04-07 11:25:00|60.13|58.73|60.1|58.7|60.17|58.77|60.1|58.7|45
1712489400000|2024-04-07 11:30:00|60.11|58.71|60.02|58.62|60.11|58.71|60|58.6|52
1712489700000|2024-04-07 11:35:00|60.03|58.63|60.01|58.61|60.07|58.67|59.99|58.59|45
1712490000000|2024-04-07 11:40:00|60.02|58.62|60.06|58.66|60.07|58.67|60.01|58.61|31
1712490300000|2024-04-07 11:45:00|60.08|58.68|60.03|58.63|60.08|58.68|60.03|58.63|20
1712490600000|2024-04-07 11:50:00|60.04|58.64|60.01|58.61|60.04|58.64|60.01|58.61|13
1712490900000|2024-04-07 11:55:00|60|58.6|60.03|58.63|60.04|58.64|60|58.6|26
1712491200000|2024-04-07 12:00:00|60.02|58.62|60.07|58.67|60.07|58.67|60.01|58.61|30
1712491500000|2024-04-07 12:05:00|60.08|58.68|60.15|58.75|60.16|58.76|60.07|58.67|39
1712491800000|2024-04-07 12:10:00|60.14|58.74|60.04|58.64|60.14|58.74|60.04|58.64|45
1712492100000|2024-04-07 12:15:00|60.05|58.65|60|58.6|60.06|58.66|60|58.6|73
1712492400000|2024-04-07 12:20:00|59.99|58.59|59.93|58.53|60|58.6|59.92|58.52|53
1712492700000|2024-04-07 12:25:00|59.92|58.52|59.89|58.49|60|58.6|59.89|58.49|50
1712493000000|2024-04-07 12:30:00|59.9|58.5|59.89|58.49|59.9|58.5|59.81|58.41|67
1712493300000|2024-04-07 12:35:00|59.9|58.5|59.96|58.56|59.96|58.56|59.9|58.5|54
1712493600000|2024-04-07 12:40:00|59.97|58.57|60.06|58.66|60.08|58.68|59.97|58.57|91
1712493900000|2024-04-07 12:45:00|60.07|58.67|59.95|58.55|60.1|58.7|59.92|58.52|48
1712494200000|2024-04-07 12:50:00|59.94|58.54|60.08|58.68|60.11|58.71|59.93|58.53|52
1712494500000|2024-04-07 12:55:00|60.09|58.69|60.01|58.61|60.09|58.69|60|58.6|24
1712494800000|2024-04-07 13:00:00|60.02|58.62|60.02|58.62|60.04|58.64|59.98|58.58|41
1712495100000|2024-04-07 13:05:00|60.03|58.63|60.09|58.69|60.09|58.69|60.03|58.63|25
1712495400000|2024-04-07 13:10:00|60.08|58.68|60.1|58.7|60.11|58.71|60.08|58.68|43
1712495700000|2024-04-07 13:15:00|60.11|58.71|59.98|58.58|60.11|58.71|59.97|58.57|32
1712496000000|2024-04-07 13:20:00|59.97|58.57|60.04|58.64|60.04|58.64|59.96|58.56|27
1712496300000|2024-04-07 13:25:00|60.03|58.63|60.04|58.64|60.04|58.64|60.02|58.62|14
1712496600000|2024-04-07 13:30:00|60.05|58.65|59.93|58.53|60.06|58.66|59.93|58.53|26
1712496900000|2024-04-07 13:35:00|59.92|58.52|60.22|58.82|60.33|58.93|59.9|58.5|158
1712497200000|2024-04-07 13:40:00|60.23|58.83|60.14|58.74|60.26|58.86|60.11|58.71|98
1712497500000|2024-04-07 13:45:00|60.14|58.74|60.19|58.79|60.21|58.81|60.11|58.71|42
1712497800000|2024-04-07 13:50:00|60.18|58.78|60.2|58.8|60.21|58.81|60.15|58.75|61
1712498100000|2024-04-07 13:55:00|60.19|58.79|60.24|58.84|60.27|58.87|60.19|58.79|42
1712498400000|2024-04-07 14:00:00|60.22|58.82|60.19|58.79|60.26|58.86|60.19|58.79|83
1712498700000|2024-04-07 14:05:00|60.18|58.78|60.19|58.79|60.23|58.83|60.14|58.74|47
1712499000000|2024-04-07 14:10:00|60.18|58.78|60.08|58.68|60.19|58.79|60.08|58.68|39
1712499300000|2024-04-07 14:15:00|60.07|58.67|60.13|58.73|60.22|58.82|60.07|58.67|97
1712499600000|2024-04-07 14:20:00|60.14|58.74|60.11|58.71|60.15|58.75|60.11|58.71|50
1712499900000|2024-04-07 14:25:00|60.1|58.7|60.06|58.66|60.11|58.71|60|58.6|60
1712500200000|2024-04-07 14:30:00|60.05|58.65|60.05|58.65|60.06|58.66|59.98|58.58|69
1712500500000|2024-04-07 14:35:00|60.06|58.66|60.15|58.75|60.19|58.79|60.06|58.66|42
1712500800000|2024-04-07 14:40:00|60.14|58.74|60.18|58.78|60.19|58.79|60.12|58.72|37
1712501100000|2024-04-07 14:45:00|60.18|58.78|60.06|58.66|60.19|58.79|60.04|58.64|54
1712501400000|2024-04-07 14:50:00|60.07|58.67|60.16|58.76|60.18|58.78|60.06|58.66|71
1712501700000|2024-04-07 14:55:00|60.15|58.75|60.13|58.73|60.17|58.77|60.11|58.71|49
1712502000000|2024-04-07 15:00:00|60.12|58.72|60.09|58.69|60.17|58.77|60.07|58.67|72
1712502300000|2024-04-07 15:05:00|60.1|58.7|60.15|58.75|60.18|58.78|60.07|58.67|30
1712502600000|2024-04-07 15:10:00|60.16|58.76|60.2|58.8|60.2|58.8|60.1|58.7|98
1712502900000|2024-04-07 15:15:00|60.21|58.81|60.23|58.83|60.23|58.83|60.11|58.71|51
1712503200000|2024-04-07 15:20:00|60.22|58.82|60.2|58.8|60.26|58.86|60.19|58.79|53
1712503500000|2024-04-07 15:25:00|60.21|58.81|60.13|58.73|60.22|58.82|60.12|58.72|38
1712503800000|2024-04-07 15:30:00|60.12|58.72|60.05|58.65|60.12|58.72|60.05|58.65|40
1712504100000|2024-04-07 15:35:00|60.04|58.64|59.79|58.39|60.04|58.64|59.67|58.27|172
1712504400000|2024-04-07 15:40:00|59.78|58.38|59.86|58.46|59.86|58.46|59.74|58.34|91
1712504700000|2024-04-07 15:45:00|59.85|58.45|59.69|58.29|59.85|58.45|59.67|58.27|92
1712505000000|2024-04-07 15:50:00|59.7|58.3|59.83|58.43|59.86|58.46|59.7|58.3|88
1712505300000|2024-04-07 15:55:00|59.82|58.42|59.7|58.3|59.85|58.45|59.67|58.27|49
1712505600000|2024-04-07 16:00:00|59.71|58.31|59.8|58.4|59.83|58.43|59.69|58.29|85
1712505900000|2024-04-07 16:05:00|59.79|58.39|59.94|58.54|59.96|58.56|59.76|58.36|127
1712506200000|2024-04-07 16:10:00|59.93|58.53|60.09|58.69|60.12|58.72|59.93|58.53|163
1712506500000|2024-04-07 16:15:00|60.08|58.68|60.27|58.87|60.29|58.89|59.95|58.55|195
1712506800000|2024-04-07 16:20:00|60.26|58.86|60.15|58.75|60.27|58.87|60.11|58.71|156
1712507100000|2024-04-07 16:25:00|60.14|58.74|60.22|58.82|60.24|58.84|60.13|58.73|95
1712507400000|2024-04-07 16:30:00|60.21|58.81|60.32|58.92|60.41|59.01|60.18|58.78|171
1712507700000|2024-04-07 16:35:00|60.31|58.91|60.24|58.84|60.31|58.91|60.2|58.8|140
1712508000000|2024-04-07 16:40:00|60.23|58.83|60.19|58.79|60.33|58.93|60.16|58.76|128
1712508300000|2024-04-07 16:45:00|60.18|58.78|60.2|58.8|60.28|58.88|60.14|58.74|114
1712508600000|2024-04-07 16:50:00|60.19|58.79|60.25|58.85|60.27|58.87|60.18|58.78|95
1712508900000|2024-04-07 16:55:00|60.26|58.86|60.12|58.72|60.26|58.86|60.06|58.66|98
1712509200000|2024-04-07 17:00:00|60.1|58.7|60.07|58.67|60.15|58.75|60.02|58.62|162
1712509500000|2024-04-07 17:05:00|60.08|58.68|59.86|58.46|60.1|58.7|59.84|58.44|74
1712509800000|2024-04-07 17:10:00|59.85|58.45|59.93|58.53|59.97|58.57|59.83|58.43|139
1712510100000|2024-04-07 17:15:00|59.92|58.52|60|58.6|60.02|58.62|59.89|58.49|88
1712510400000|2024-04-07 17:20:00|59.99|58.59|59.93|58.53|60.02|58.62|59.92|58.52|71
1712510700000|2024-04-07 17:25:00|59.94|58.54|59.92|58.52|59.94|58.54|59.89|58.49|51
1712511000000|2024-04-07 17:30:00|59.93|58.53|59.84|58.44|59.93|58.53|59.81|58.41|92
1712511300000|2024-04-07 17:35:00|59.85|58.45|59.82|58.42|59.9|58.5|59.82|58.42|64
1712511600000|2024-04-07 17:40:00|59.83|58.43|59.69|58.29|59.83|58.43|59.65|58.25|60
1712511900000|2024-04-07 17:45:00|59.68|58.28|59.76|58.36|59.76|58.36|59.66|58.26|48
1712512200000|2024-04-07 17:50:00|59.77|58.37|59.71|58.31|59.78|58.38|59.7|58.3|26
1712512500000|2024-04-07 17:55:00|59.7|58.3|59.74|58.34|59.75|58.35|59.68|58.28|50
1712512800000|2024-04-07 18:00:00|59.73|58.33|59.53|58.13|59.77|58.37|59.48|58.08|72
1712513100000|2024-04-07 18:05:00|59.54|58.14|59.55|58.15|59.58|58.18|59.42|58.02|75
1712513400000|2024-04-07 18:10:00|59.56|58.16|59.51|58.11|59.62|58.22|59.49|58.09|39
1712513700000|2024-04-07 18:15:00|59.5|58.1|59.52|58.12|59.56|58.16|59.48|58.08|93
1712514000000|2024-04-07 18:20:00|59.53|58.13|59.56|58.16|59.59|58.19|59.51|58.11|57
1712514300000|2024-04-07 18:25:00|59.55|58.15|59.49|58.09|59.55|58.15|59.48|58.08|73
1712514600000|2024-04-07 18:30:00|59.49|58.09|59.38|57.98|59.49|58.09|59.38|57.98|60
1712514900000|2024-04-07 18:35:00|59.37|57.97|59.23|57.83|59.38|57.98|59.23|57.83|43
1712515200000|2024-04-07 18:40:00|59.25|57.85|59.39|57.99|59.39|57.99|59.24|57.84|59
1712515500000|2024-04-07 18:45:00|59.38|57.98|59.42|58.02|59.42|58.02|59.37|57.97|18
1712515800000|2024-04-07 18:50:00|59.41|58.01|59.39|57.99|59.47|58.07|59.39|57.99|29
1712516100000|2024-04-07 18:55:00|59.38|57.98|59.48|58.08|59.48|58.08|59.36|57.96|49
1712516400000|2024-04-07 19:00:00|59.48|58.08|59.36|57.96|59.48|58.08|59.36|57.96|49
1712516700000|2024-04-07 19:05:00|59.37|57.97|59.34|57.94|59.37|57.97|59.32|57.92|86
1712517000000|2024-04-07 19:10:00|59.33|57.93|59.4|58|59.4|58|59.33|57.93|52
1712517300000|2024-04-07 19:15:00|59.4|58|59.34|57.94|59.42|58.02|59.31|57.91|62
1712517600000|2024-04-07 19:20:00|59.35|57.95|59.47|58.07|59.47|58.07|59.34|57.94|34
1712517900000|2024-04-07 19:25:00|59.46|58.06|59.4|58|59.47|58.07|59.39|57.99|31
1712518200000|2024-04-07 19:30:00|59.39|57.99|59.45|57.65|59.56|57.99|59.35|57.64|53
1712518500000|2024-04-07 19:35:00|59.46|57.66|59.5|57.7|59.53|57.73|59.44|57.64|65
1712518800000|2024-04-07 19:40:00|59.51|57.71|59.51|57.71|59.53|57.73|59.5|57.7|24
1712519100000|2024-04-07 19:45:00|59.51|57.71|59.49|57.69|59.53|57.73|59.47|57.67|59
1712519400000|2024-04-07 19:50:00|59.48|57.68|59.22|57.42|59.5|57.7|59.18|57.38|161
1712519700000|2024-04-07 19:55:00|59.23|57.43|59.29|57.49|59.33|57.53|59.21|57.41|105
1712520000000|2024-04-07 20:00:00|59.28|57.48|59.41|57.61|59.42|57.62|59.24|57.44|58
1712520300000|2024-04-07 20:05:00|59.42|57.62|59.43|57.63|59.45|57.65|59.41|57.61|83
1712520600000|2024-04-07 20:10:00|59.42|57.62|59.43|57.63|59.45|57.65|59.4|57.6|16
1712520900000|2024-04-07 20:15:00|59.43|57.63|59.51|57.71|59.56|57.76|59.4|57.6|56
1712521200000|2024-04-07 20:20:00|59.5|57.7|59.5|57.7|59.52|57.72|59.5|57.7|25
1712521500000|2024-04-07 20:25:00|59.49|57.69|59.51|57.71|59.55|57.75|59.47|57.67|44
1712521800000|2024-04-07 20:30:00|59.53|57.73|59.53|57.73|59.54|57.74|59.51|57.71|33
1712522100000|2024-04-07 20:35:00|59.52|57.72|59.54|57.74|59.55|57.75|59.51|57.71|21
1712522400000|2024-04-07 20:40:00|59.53|57.73|59.55|57.75|59.55|57.75|59.52|57.72|15
1712522700000|2024-04-07 20:45:00|59.55|57.75|59.31|57.91|59.57|57.96|59.31|57.74|40
1712523000000|2024-04-07 20:50:00|59.3|57.9|58.7|58.3|59.31|58.36|58.69|57.84|67
1712523300000|2024-04-07 20:55:00|58.69|58.29|58.68|58.28|58.71|58.31|58.67|58.27|165
1712523600000|2024-04-07 21:00:00|58.69|58.29|58.67|58.27|58.8|58.4|58.67|58.27|164
1712523900000|2024-04-07 21:05:00|58.68|58.28|58.76|58.36|58.77|58.37|58.61|58.21|104
1712524200000|2024-04-07 21:10:00|58.75|58.35|58.75|58.35|58.79|58.39|58.74|58.34|95
1712524500000|2024-04-07 21:15:00|58.73|58.33|58.87|58.47|58.88|58.48|58.73|58.33|143
1712524800000|2024-04-07 21:20:00|58.88|58.48|58.74|58.34|58.88|58.48|58.74|58.34|27
1712525100000|2024-04-07 21:25:00|58.75|58.35|58.78|58.38|58.79|58.39|58.73|58.33|96
1712525400000|2024-04-07 21:30:00|58.79|58.39|58.79|58.39|58.87|58.47|58.78|58.38|109
1712525700000|2024-04-07 21:35:00|58.8|58.4|58.71|58.31|58.8|58.4|58.68|58.28|43
1712526000000|2024-04-07 21:40:00|58.72|58.32|58.75|58.35|58.75|58.35|58.7|58.3|36
1712526300000|2024-04-07 21:45:00|58.77|58.37|58.77|58.37|58.8|58.4|58.76|58.36|105
1712526600000|2024-04-07 21:50:00|58.76|58.36|58.66|58.26|58.77|58.37|58.62|58.22|105
1712526900000|2024-04-07 21:55:00|58.67|58.27|58.58|58.18|58.67|58.27|58.58|58.18|84
1712527200000|2024-04-07 22:00:00|58.59|58.19|58.48|58.08|58.61|58.21|58.38|57.98|187
1712527500000|2024-04-07 22:05:00|58.49|58.09|58.56|58.16|58.59|58.19|58.39|57.99|277
1712527800000|2024-04-07 22:10:00|58.55|58.15|58.67|58.27|58.67|58.27|58.55|58.15|139
1712528100000|2024-04-07 22:15:00|58.67|58.27|58.69|58.29|58.71|58.31|58.63|58.23|93
1712528400000|2024-04-07 22:20:00|58.68|58.28|58.69|58.29|58.71|58.31|58.62|58.22|84
1712528700000|2024-04-07 22:25:00|58.67|58.27|58.7|58.3|58.72|58.32|58.67|58.27|67
1712529000000|2024-04-07 22:30:00|58.7|58.3|58.63|58.23|58.7|58.3|58.59|58.19|216
1712529300000|2024-04-07 22:35:00|58.64|58.24|58.68|58.28|58.7|58.3|58.64|58.24|130
1712529600000|2024-04-07 22:40:00|58.67|58.27|58.68|58.28|58.69|58.29|58.64|58.24|106
1712529900000|2024-04-07 22:45:00|58.68|58.28|58.7|58.3|58.71|58.31|58.66|58.26|131
1712530200000|2024-04-07 22:50:00|58.71|58.31|58.71|58.31|58.72|58.32|58.69|58.29|17
1712530500000|2024-04-07 22:55:00|58.72|58.32|58.66|58.26|58.73|58.33|58.65|58.25|98
1712530800000|2024-04-07 23:00:00|58.66|58.26|58.74|58.34|58.75|58.35|58.66|58.26|87
1712531100000|2024-04-07 23:05:00|58.75|58.35|58.95|58.55|58.95|58.55|58.74|58.34|94
1712531400000|2024-04-07 23:10:00|58.94|58.54|58.98|58.58|59.04|58.64|58.94|58.54|137
1712531700000|2024-04-07 23:15:00|58.99|58.59|59|58.6|59.04|58.64|58.92|58.52|138
1712532000000|2024-04-07 23:20:00|58.99|58.59|59.02|58.62|59.04|58.64|58.95|58.55|119
1712532300000|2024-04-07 23:25:00|59.03|58.63|58.94|58.54|59.04|58.64|58.92|58.52|96
1712532600000|2024-04-07 23:30:00|58.93|58.53|58.96|58.56|58.97|58.57|58.9|58.5|105
1712532900000|2024-04-07 23:35:00|58.95|58.55|58.99|58.59|59.01|58.61|58.92|58.52|111
1712533200000|2024-04-07 23:40:00|59|58.6|59.02|58.62|59.07|58.67|58.99|58.59|105
1712533500000|2024-04-07 23:45:00|59.03|58.63|59.1|58.7|59.2|58.8|59.03|58.63|107
1712533800000|2024-04-07 23:50:00|59.09|58.69|59.12|58.72|59.12|58.72|59.07|58.67|69
1712534100000|2024-04-07 23:55:00|59.11|58.71|59.09|58.69|59.17|58.77|59.08|58.68|116
1712534400000|2024-04-08 00:00:00|59.1|58.7|58.9|58.5|59.12|58.72|58.88|58.48|126
1712534700000|2024-04-08 00:05:00|58.89|58.49|58.86|58.46|58.92|58.52|58.78|58.38|160
1712535000000|2024-04-08 00:10:00|58.85|58.45|58.93|58.53|58.93|58.53|58.78|58.38|155
1712535300000|2024-04-08 00:15:00|58.92|58.52|58.77|58.37|58.93|58.53|58.76|58.36|182
1712535600000|2024-04-08 00:20:00|58.78|58.38|58.75|58.35|58.79|58.39|58.69|58.29|148
1712535900000|2024-04-08 00:25:00|58.76|58.36|58.66|58.26|58.83|58.43|58.65|58.25|135
1712536200000|2024-04-08 00:30:00|58.67|58.27|58.54|58.14|58.68|58.28|58.53|58.13|198
1712536500000|2024-04-08 00:35:00|58.55|58.15|58.77|58.37|58.81|58.41|58.5|58.1|193
1712536800000|2024-04-08 00:40:00|58.76|58.36|58.74|58.34|58.76|58.36|58.66|58.26|174
1712537100000|2024-04-08 00:45:00|58.73|58.33|58.77|58.37|58.84|58.44|58.71|58.31|130
1712537400000|2024-04-08 00:50:00|58.78|58.38|58.75|58.35|58.82|58.42|58.69|58.29|255
1712537700000|2024-04-08 00:55:00|58.74|58.34|58.8|58.4|58.81|58.41|58.73|58.33|145
1712538000000|2024-04-08 01:00:00|58.79|58.39|58.77|58.37|58.8|58.4|58.69|58.29|226
1712538300000|2024-04-08 01:05:00|58.76|58.36|58.73|58.33|58.77|58.37|58.67|58.27|112
1712538600000|2024-04-08 01:10:00|58.74|58.34|58.9|58.5|58.94|58.54|58.74|58.34|130
1712538900000|2024-04-08 01:15:00|58.91|58.51|59.11|58.71|59.12|58.72|58.91|58.51|183
1712539200000|2024-04-08 01:20:00|59.1|58.7|59.08|58.68|59.13|58.73|59.04|58.64|96
1712539500000|2024-04-08 01:25:00|59.07|58.67|59.01|58.61|59.1|58.7|58.99|58.59|89
1712539800000|2024-04-08 01:30:00|59.02|58.62|58.99|58.59|59.05|58.65|58.93|58.53|103
1712540100000|2024-04-08 01:35:00|59|58.6|58.99|58.59|59.01|58.61|58.96|58.56|48
1712540400000|2024-04-08 01:40:00|59|58.6|59.07|58.67|59.11|58.71|58.99|58.59|104
1712540700000|2024-04-08 01:45:00|59.08|58.68|58.8|58.4|59.08|58.68|58.78|58.38|193
1712541000000|2024-04-08 01:50:00|58.79|58.39|58.77|58.37|58.8|58.4|58.72|58.32|171
1712541300000|2024-04-08 01:55:00|58.76|58.36|58.75|58.35|58.79|58.39|58.72|58.32|83
1712541600000|2024-04-08 02:00:00|58.74|58.34|58.8|58.4|58.84|58.44|58.69|58.29|214
1712541900000|2024-04-08 02:05:00|58.81|58.41|58.73|58.33|58.83|58.43|58.64|58.24|199
1712542200000|2024-04-08 02:10:00|58.72|58.32|58.69|58.29|58.73|58.33|58.67|58.27|94
1712542500000|2024-04-08 02:15:00|58.7|58.3|58.73|58.33|58.77|58.37|58.64|58.24|194
1712542800000|2024-04-08 02:20:00|58.74|58.34|58.82|58.42|58.83|58.43|58.66|58.26|209
1712543100000|2024-04-08 02:25:00|58.83|58.43|58.78|58.38|58.83|58.43|58.76|58.36|68
1712543400000|2024-04-08 02:30:00|58.77|58.37|58.7|58.3|58.81|58.41|58.69|58.29|161
1712543700000|2024-04-08 02:35:00|58.69|58.29|58.79|58.39|58.85|58.45|58.67|58.27|179
1712544000000|2024-04-08 02:40:00|58.8|58.4|58.75|58.35|58.84|58.44|58.74|58.34|175
1712544300000|2024-04-08 02:45:00|58.74|58.34|58.59|58.19|58.76|58.36|58.57|58.17|198
1712544600000|2024-04-08 02:50:00|58.6|58.2|58.52|58.12|58.6|58.2|58.47|58.07|180
1712544900000|2024-04-08 02:55:00|58.51|58.11|58.56|58.16|58.58|58.18|58.5|58.1|114
1712545200000|2024-04-08 03:00:00|58.55|58.15|58.39|57.99|58.58|58.18|58.38|57.98|183
1712545500000|2024-04-08 03:05:00|58.38|57.98|58.36|57.96|58.45|58.05|58.33|57.93|191
1712545800000|2024-04-08 03:10:00|58.37|57.97|58.37|57.97|58.38|57.98|58.21|57.81|200
1712546100000|2024-04-08 03:15:00|58.38|57.98|58.43|58.03|58.44|58.04|58.26|57.86|156
1712546400000|2024-04-08 03:20:00|58.42|58.02|58.35|57.95|58.45|58.05|58.34|57.94|173
1712546700000|2024-04-08 03:25:00|58.34|57.94|58.4|58|58.42|58.02|58.34|57.94|99
1712547000000|2024-04-08 03:30:00|58.41|58.01|58.45|58.05|58.48|58.08|58.39|57.99|74
1712547300000|2024-04-08 03:35:00|58.44|58.04|58.44|58.04|58.45|58.05|58.4|58|58
1712547600000|2024-04-08 03:40:00|58.45|58.05|58.48|58.08|58.49|58.09|58.44|58.04|61
1712547900000|2024-04-08 03:45:00|58.47|58.07|58.4|58|58.48|58.08|58.4|58|106
1712548200000|2024-04-08 03:50:00|58.41|58.01|58.43|58.03|58.44|58.04|58.39|57.99|123
1712548500000|2024-04-08 03:55:00|58.44|58.04|58.41|58.01|58.44|58.04|58.38|57.98|164
1712548800000|2024-04-08 04:00:00|58.4|58|58.37|57.97|58.42|58.02|58.37|57.97|51
1712549100000|2024-04-08 04:05:00|58.36|57.96|58.29|57.89|58.38|57.98|58.27|57.87|115
1712549400000|2024-04-08 04:10:00|58.28|57.88|58.26|57.86|58.31|57.91|58.24|57.84|137
1712549700000|2024-04-08 04:15:00|58.27|57.87|58.33|57.93|58.33|57.93|58.25|57.85|87
1712550000000|2024-04-08 04:20:00|58.32|57.92|58.26|57.86|58.32|57.92|58.23|57.83|89
1712550300000|2024-04-08 04:25:00|58.25|57.85|58.26|57.86|58.27|57.87|58.22|57.82|15
1712550600000|2024-04-08 04:30:00|58.27|57.87|58.21|57.81|58.27|57.87|58.2|57.8|31
1712550900000|2024-04-08 04:35:00|58.2|57.8|58.21|57.81|58.22|57.82|58.13|57.73|101
1712551200000|2024-04-08 04:40:00|58.22|57.82|58.37|57.97|58.37|57.97|58.22|57.82|94
1712551500000|2024-04-08 04:45:00|58.35|57.95|58.34|57.94|58.35|57.95|58.3|57.9|20
1712551800000|2024-04-08 04:50:00|58.35|57.95|58.32|57.92|58.36|57.96|58.31|57.91|40
1712552100000|2024-04-08 04:55:00|58.31|57.91|58.34|57.94|58.36|57.96|58.3|57.9|42
1712552400000|2024-04-08 05:00:00|58.33|57.93|58.4|58|58.4|58|58.33|57.93|16
1712552700000|2024-04-08 05:05:00|58.39|57.99|58.45|58.05|58.46|58.06|58.38|57.98|90
1712553000000|2024-04-08 05:10:00|58.46|58.06|58.57|58.17|58.57|58.17|58.46|58.06|11
1712553300000|2024-04-08 05:15:00|58.58|58.18|58.61|58.21|58.62|58.22|58.53|58.13|85
1712553600000|2024-04-08 05:20:00|58.62|58.22|58.57|58.17|58.63|58.23|58.57|58.17|64
1712553900000|2024-04-08 05:25:00|58.58|58.18|58.55|58.15|58.58|58.18|58.53|58.13|66
1712554200000|2024-04-08 05:30:00|58.55|58.15|58.61|58.21|58.61|58.21|58.54|58.14|67
1712554500000|2024-04-08 05:35:00|58.62|58.22|58.61|58.21|58.65|58.25|58.61|58.21|44
1712554800000|2024-04-08 05:40:00|58.6|58.2|58.63|58.23|58.66|58.26|58.59|58.19|49
1712555100000|2024-04-08 05:45:00|58.64|58.24|58.69|58.29|58.69|58.29|58.63|58.23|150
1712555400000|2024-04-08 05:50:00|58.7|58.3|58.75|58.35|58.75|58.35|58.69|58.29|64
1712555700000|2024-04-08 05:55:00|58.74|58.34|58.69|58.29|58.74|58.34|58.67|58.27|32
1712556000000|2024-04-08 06:00:00|58.69|58.29|58.76|58.36|58.77|58.37|58.69|58.29|134
1712556300000|2024-04-08 06:05:00|58.77|58.37|58.57|58.17|58.77|58.37|58.54|58.14|90
1712556600000|2024-04-08 06:10:00|58.58|58.18|58.56|58.16|58.63|58.23|58.56|58.16|93
1712556900000|2024-04-08 06:15:00|58.57|58.17|58.51|58.11|58.58|58.18|58.5|58.1|65
1712557200000|2024-04-08 06:20:00|58.5|58.1|58.58|58.18|58.59|58.19|58.5|58.1|69
1712557500000|2024-04-08 06:25:00|58.59|58.19|58.6|58.2|58.6|58.2|58.53|58.13|170
1712557800000|2024-04-08 06:30:00|58.59|58.19|58.56|58.16|58.61|58.21|58.55|58.15|73
1712558100000|2024-04-08 06:35:00|58.55|58.15|58.57|58.17|58.62|58.22|58.55|58.15|59
1712558400000|2024-04-08 06:40:00|58.58|58.18|58.51|58.11|58.58|58.18|58.48|58.08|117
1712558700000|2024-04-08 06:45:00|58.5|58.1|58.57|58.17|58.58|58.18|58.49|58.09|201
1712559000000|2024-04-08 06:50:00|58.58|58.18|58.64|58.24|58.65|58.25|58.55|58.15|79
1712559300000|2024-04-08 06:55:00|58.65|58.25|58.65|58.25|58.67|58.27|58.62|58.22|103
1712559600000|2024-04-08 07:00:00|58.66|58.26|58.75|58.35|58.78|58.38|58.65|58.25|118
1712559900000|2024-04-08 07:05:00|58.74|58.34|58.71|58.31|58.75|58.35|58.65|58.25|185
1712560200000|2024-04-08 07:10:00|58.72|58.32|58.72|58.32|58.72|58.32|58.67|58.27|92
1712560500000|2024-04-08 07:15:00|58.73|58.33|58.72|58.32|58.73|58.33|58.66|58.26|92
1712560800000|2024-04-08 07:20:00|58.71|58.31|58.99|58.59|59|58.6|58.71|58.31|207
1712561100000|2024-04-08 07:25:00|59|58.6|58.94|58.54|59.05|58.65|58.86|58.46|178
1712561400000|2024-04-08 07:30:00|58.95|58.55|59.17|58.77|59.18|58.78|58.94|58.54|206
1712561700000|2024-04-08 07:35:00|59.16|58.76|59.62|59.22|59.66|59.26|59.16|58.76|393
1712562000000|2024-04-08 07:40:00|59.61|59.21|59.53|59.13|59.63|59.23|59.46|59.06|261
1712562300000|2024-04-08 07:45:00|59.54|59.14|59.7|59.3|59.7|59.3|59.44|59.04|424
1712562600000|2024-04-08 07:50:00|59.69|59.29|59.73|59.33|59.9|59.5|59.67|59.27|280
1712562900000|2024-04-08 07:55:00|59.72|59.32|59.7|59.3|59.81|59.41|59.61|59.21|187
1712563200000|2024-04-08 08:00:00|59.71|59.31|59.95|59.55|59.98|59.58|59.62|59.22|250
1712563500000|2024-04-08 08:05:00|59.96|59.56|59.97|59.57|59.99|59.59|59.84|59.44|256
1712563800000|2024-04-08 08:10:00|59.98|59.58|60.15|59.75|60.17|59.77|59.94|59.54|261
1712564100000|2024-04-08 08:15:00|60.16|59.76|60.38|59.98|60.44|60.04|60.12|59.72|442
1712564400000|2024-04-08 08:20:00|60.37|59.97|60.47|60.07|60.51|60.11|60.34|59.94|327
1712564700000|2024-04-08 08:25:00|60.46|60.06|60.55|60.15|60.59|60.19|60.46|60.06|295
1712565000000|2024-04-08 08:30:00|60.56|60.16|60.65|60.25|60.65|60.25|60.4|60|204
1712565300000|2024-04-08 08:35:00|60.66|60.26|60.8|60.4|60.88|60.48|60.66|60.26|240
1712565600000|2024-04-08 08:40:00|60.79|60.39|60.87|60.47|60.9|60.5|60.77|60.37|172
1712565900000|2024-04-08 08:45:00|60.88|60.48|60.79|60.39|60.91|60.51|60.63|60.23|130
1712566200000|2024-04-08 08:50:00|60.78|60.38|61.02|60.62|61.13|60.73|60.65|60.25|302
1712566500000|2024-04-08 08:55:00|61.01|60.61|60.9|60.5|61.11|60.71|60.83|60.43|368
1712566800000|2024-04-08 09:00:00|60.87|60.47|61.09|60.69|61.19|60.79|60.86|60.46|411
1712567100000|2024-04-08 09:05:00|61.07|60.67|61.01|60.61|61.07|60.67|60.89|60.49|249
1712567400000|2024-04-08 09:10:00|61|60.6|61.15|60.75|61.16|60.76|60.87|60.47|314
1712567700000|2024-04-08 09:15:00|61.16|60.76|61.19|60.79|61.2|60.8|61.04|60.64|337
1712568000000|2024-04-08 09:20:00|61.2|60.8|61.21|60.81|61.23|60.83|61.11|60.71|285
1712568300000|2024-04-08 09:25:00|61.2|60.8|61.35|60.95|61.39|60.99|61.2|60.8|370
1712568600000|2024-04-08 09:30:00|61.34|60.94|61.25|60.85|61.38|60.98|61.19|60.79|261
1712568900000|2024-04-08 09:35:00|61.26|60.86|61.21|60.81|61.32|60.92|61.15|60.75|183
1712569200000|2024-04-08 09:40:00|61.22|60.82|61.14|60.74|61.23|60.83|61.08|60.68|154
1712569500000|2024-04-08 09:45:00|61.13|60.73|60.95|60.55|61.14|60.74|60.93|60.53|268
1712569800000|2024-04-08 09:50:00|60.94|60.54|60.89|60.49|61.01|60.61|60.88|60.48|185
1712570100000|2024-04-08 09:55:00|60.88|60.48|60.96|60.56|60.98|60.58|60.83|60.43|259
1712570400000|2024-04-08 10:00:00|60.95|60.55|60.92|60.52|61.11|60.71|60.91|60.51|296
1712570700000|2024-04-08 10:05:00|60.91|60.51|60.93|60.53|60.99|60.59|60.82|60.42|335
1712571000000|2024-04-08 10:10:00|60.94|60.54|61.07|60.67|61.08|60.68|60.92|60.52|225
1712571300000|2024-04-08 10:15:00|61.06|60.66|60.96|60.56|61.07|60.67|60.85|60.45|299
1712571600000|2024-04-08 10:20:00|60.95|60.55|61.14|60.74|61.16|60.76|60.95|60.55|291
1712571900000|2024-04-08 10:25:00|61.15|60.75|61.15|60.75|61.15|60.75|61.08|60.68|137
1712572200000|2024-04-08 10:30:00|61.14|60.74|61.13|60.73|61.15|60.75|61.02|60.62|159
1712572500000|2024-04-08 10:35:00|61.14|60.74|61.06|60.66|61.17|60.77|61.05|60.65|278
1712572800000|2024-04-08 10:40:00|61.05|60.65|61.06|60.66|61.11|60.71|61.02|60.62|183
1712573100000|2024-04-08 10:45:00|61.05|60.65|61.12|60.72|61.13|60.73|61.04|60.64|299
1712573400000|2024-04-08 10:50:00|61.11|60.71|61.13|60.73|61.16|60.76|61.09|60.69|193
1712573700000|2024-04-08 10:55:00|61.12|60.72|61.15|60.75|61.16|60.76|61.03|60.63|208
1712574000000|2024-04-08 11:00:00|61.14|60.74|61.21|60.81|61.21|60.81|61.12|60.72|217
1712574300000|2024-04-08 11:05:00|61.22|60.82|61.28|60.88|61.3|60.9|61.21|60.81|210
1712574600000|2024-04-08 11:10:00|61.27|60.87|61.2|60.8|61.28|60.88|61.16|60.76|135
1712574900000|2024-04-08 11:15:00|61.19|60.79|61.13|60.73|61.28|60.88|61.09|60.69|294
1712575200000|2024-04-08 11:20:00|61.12|60.72|61.14|60.74|61.18|60.78|61.1|60.7|119
1712575500000|2024-04-08 11:25:00|61.15|60.75|61.19|60.79|61.26|60.86|61.13|60.73|131
1712575800000|2024-04-08 11:30:00|61.18|60.78|61.11|60.71|61.2|60.8|61.1|60.7|210
1712576100000|2024-04-08 11:35:00|61.1|60.7|61.17|60.77|61.2|60.8|61.1|60.7|84
1712576400000|2024-04-08 11:40:00|61.18|60.78|61.04|60.64|61.18|60.78|60.98|60.58|113
1712576700000|2024-04-08 11:45:00|61.03|60.63|60.99|60.59|61.05|60.65|60.99|60.59|103
1712577000000|2024-04-08 11:50:00|60.97|60.57|60.99|60.59|60.99|60.59|60.95|60.55|112
1712577300000|2024-04-08 11:55:00|60.98|60.58|61.01|60.61|61.02|60.62|60.96|60.56|222
1712577600000|2024-04-08 12:00:00|61.02|60.62|61.11|60.71|61.17|60.77|61.01|60.61|232
1712577900000|2024-04-08 12:05:00|61.12|60.72|61.15|60.75|61.16|60.76|61.07|60.67|212
1712578200000|2024-04-08 12:10:00|61.16|60.76|61.22|60.82|61.29|60.89|61.16|60.76|361
1712578500000|2024-04-08 12:15:00|61.21|60.81|61.11|60.71|61.23|60.83|61.05|60.65|172
1712578800000|2024-04-08 12:20:00|61.1|60.7|61.07|60.67|61.13|60.73|61.06|60.66|82
1712579100000|2024-04-08 12:25:00|61.08|60.68|60.89|60.49|61.09|60.69|60.89|60.49|159
1712579400000|2024-04-08 12:30:00|60.88|60.48|60.84|60.44|60.94|60.54|60.81|60.41|190
1712579700000|2024-04-08 12:35:00|60.85|60.45|60.77|60.37|60.9|60.5|60.72|60.32|219
1712580000000|2024-04-08 12:40:00|60.78|60.38|60.86|60.46|60.88|60.48|60.78|60.38|210
1712580300000|2024-04-08 12:45:00|60.85|60.45|60.68|60.28|60.92|60.52|60.68|60.28|236
1712580600000|2024-04-08 12:50:00|60.69|60.29|60.57|60.17|60.75|60.35|60.46|60.06|268
1712580900000|2024-04-08 12:55:00|60.56|60.16|60.49|60.09|60.6|60.2|60.48|60.08|158
1712581200000|2024-04-08 13:00:00|60.5|60.1|60.54|60.14|60.6|60.2|60.49|60.09|285
1712581500000|2024-04-08 13:05:00|60.53|60.13|60.7|60.3|60.72|60.32|60.53|60.13|254
1712581800000|2024-04-08 13:10:00|60.69|60.29|60.69|60.29|60.72|60.32|60.65|60.25|123
1712582100000|2024-04-08 13:15:00|60.68|60.28|60.94|60.54|60.94|60.54|60.61|60.21|215
1712582400000|2024-04-08 13:20:00|60.93|60.53|60.98|60.58|60.98|60.58|60.82|60.42|284
1712582700000|2024-04-08 13:25:00|60.99|60.59|61.03|60.63|61.1|60.7|60.98|60.58|216
1712583000000|2024-04-08 13:30:00|61.02|60.62|60.9|60.5|61.07|60.67|60.87|60.47|259
1712583300000|2024-04-08 13:35:00|60.88|60.48|60.63|60.23|60.9|60.5|60.63|60.23|292
1712583600000|2024-04-08 13:40:00|60.62|60.22|60.89|60.49|60.91|60.51|60.58|60.18|306
1712583900000|2024-04-08 13:45:00|60.9|60.5|61.11|60.71|61.14|60.74|60.81|60.41|396
1712584200000|2024-04-08 13:50:00|61.12|60.72|61.05|60.65|61.13|60.73|60.95|60.55|321
1712584500000|2024-04-08 13:55:00|61.04|60.64|60.98|60.58|61.06|60.66|60.95|60.55|286
1712584800000|2024-04-08 14:00:00|60.99|60.59|60.88|60.48|61.08|60.68|60.85|60.45|323
1712585100000|2024-04-08 14:05:00|60.87|60.47|60.82|60.42|60.93|60.53|60.71|60.31|299
1712585400000|2024-04-08 14:10:00|60.81|60.41|61|60.6|61.01|60.61|60.81|60.41|346
1712585700000|2024-04-08 14:15:00|60.99|60.59|60.83|60.43|61.04|60.64|60.81|60.41|268
1712586000000|2024-04-08 14:20:00|60.82|60.42|60.79|60.39|60.86|60.46|60.68|60.28|417
1712586300000|2024-04-08 14:25:00|60.78|60.38|60.72|60.32|60.83|60.43|60.64|60.24|325
1712586600000|2024-04-08 14:30:00|60.7|60.3|60.93|60.53|60.99|60.59|60.7|60.3|461
1712586900000|2024-04-08 14:35:00|60.92|60.52|60.86|60.46|61.01|60.61|60.85|60.45|429
1712587200000|2024-04-08 14:40:00|60.85|60.45|60.83|60.13|60.92|60.45|60.73|60.13|445
1712587500000|2024-04-08 14:45:00|60.82|60.12|60.96|60.26|61|60.3|60.73|60.03|457
1712587800000|2024-04-08 14:50:00|60.95|60.25|61.1|60.4|61.1|60.4|60.93|60.23|280
1712588100000|2024-04-08 14:55:00|61.11|60.41|61.12|60.42|61.14|60.44|61.04|60.34|239
1712588400000|2024-04-08 15:00:00|61.14|60.44|61.29|60.59|61.29|60.59|61.13|60.43|235
1712588700000|2024-04-08 15:05:00|61.28|60.58|61.28|60.58|61.33|60.63|61.2|60.5|201
1712589000000|2024-04-08 15:10:00|61.27|60.57|61.27|60.57|61.37|60.67|61.27|60.57|300
1712589300000|2024-04-08 15:15:00|61.28|60.58|61.17|60.47|61.35|60.65|61.16|60.46|220
1712589600000|2024-04-08 15:20:00|61.16|60.46|61.27|60.57|61.35|60.65|61.16|60.46|216
1712589900000|2024-04-08 15:25:00|61.26|60.56|61.02|60.32|61.27|60.57|61.01|60.31|245
1712590200000|2024-04-08 15:30:00|61.01|60.31|61.06|60.36|61.15|60.45|60.97|60.27|256
1712590500000|2024-04-08 15:35:00|61.07|60.37|61.14|60.44|61.18|60.48|60.96|60.26|258
1712590800000|2024-04-08 15:40:00|61.15|60.45|61.15|60.45|61.16|60.46|61.1|60.4|219
1712591100000|2024-04-08 15:45:00|61.14|60.44|61.1|60.4|61.18|60.48|61.03|60.33|332
1712591400000|2024-04-08 15:50:00|61.11|60.41|61.05|60.35|61.18|60.48|61.03|60.33|266
1712591700000|2024-04-08 15:55:00|61.06|60.36|61.1|60.4|61.1|60.4|60.99|60.29|191
1712592000000|2024-04-08 16:00:00|61.09|60.39|61.34|60.64|61.39|60.69|61|60.3|447
1712592300000|2024-04-08 16:05:00|61.35|60.65|61.44|60.74|61.5|60.8|61.34|60.64|351
1712592600000|2024-04-08 16:10:00|61.45|60.75|61.35|60.65|61.45|60.75|61.32|60.62|186
1712592900000|2024-04-08 16:15:00|61.36|60.66|61.37|60.67|61.47|60.77|61.32|60.62|158
1712593200000|2024-04-08 16:20:00|61.36|60.66|61.17|60.47|61.37|60.67|61.11|60.41|191
1712593500000|2024-04-08 16:25:00|61.16|60.46|61.31|60.61|61.31|60.61|61.16|60.46|211
1712593800000|2024-04-08 16:30:00|61.3|60.6|61.47|60.77|61.47|60.77|61.26|60.56|284
1712594100000|2024-04-08 16:35:00|61.46|60.76|61.44|60.74|61.49|60.79|61.38|60.68|136
1712594400000|2024-04-08 16:40:00|61.45|60.75|61.44|60.74|61.49|60.79|61.44|60.74|153
1712594700000|2024-04-08 16:45:00|61.43|60.73|61.37|60.67|61.5|60.8|61.34|60.64|149
1712595000000|2024-04-08 16:50:00|61.36|60.66|61.43|60.73|61.45|60.75|61.36|60.66|175
1712595300000|2024-04-08 16:55:00|61.42|60.72|61.49|60.79|61.51|60.81|61.38|60.68|95
1712595600000|2024-04-08 17:00:00|61.5|60.8|61.56|60.86|61.56|60.86|61.49|60.79|107
1712595900000|2024-04-08 17:05:00|61.55|60.85|61.52|60.82|61.74|61.04|61.52|60.82|285
1712596200000|2024-04-08 17:10:00|61.53|60.83|61.44|60.74|61.65|60.95|61.43|60.73|288
1712596500000|2024-04-08 17:15:00|61.45|60.75|61.43|60.73|61.47|60.77|61.37|60.67|350
1712596800000|2024-04-08 17:20:00|61.45|60.75|61.4|60.7|61.46|60.76|61.33|60.63|324
1712597100000|2024-04-08 17:25:00|61.39|60.69|61.28|60.58|61.4|60.7|61.26|60.56|139
1712597400000|2024-04-08 17:30:00|61.27|60.57|61.4|60.7|61.43|60.73|61.24|60.54|266
1712597700000|2024-04-08 17:35:00|61.39|60.69|61.46|60.76|61.47|60.77|61.35|60.65|192
1712598000000|2024-04-08 17:40:00|61.47|60.77|61.47|60.77|61.5|60.8|61.43|60.73|175
1712598300000|2024-04-08 17:45:00|61.48|60.78|61.52|60.82|61.6|60.9|61.47|60.77|151
1712598600000|2024-04-08 17:50:00|61.53|60.83|61.63|60.93|61.64|60.94|61.52|60.82|51
1712598900000|2024-04-08 17:55:00|61.62|60.92|61.62|60.92|61.71|61.01|61.6|60.9|137
1712599200000|2024-04-08 18:00:00|61.63|60.93|61.73|61.03|61.79|61.09|61.6|60.9|185
1712599500000|2024-04-08 18:05:00|61.74|61.04|61.76|61.06|61.79|61.09|61.66|60.96|178
1712599800000|2024-04-08 18:10:00|61.77|61.07|61.71|61.01|61.77|61.07|61.67|60.97|112
1712600100000|2024-04-08 18:15:00|61.7|61|61.72|61.02|61.74|61.04|61.69|60.99|163
1712600400000|2024-04-08 18:20:00|61.71|61.01|61.73|61.03|61.75|61.05|61.7|61|115
1712600700000|2024-04-08 18:25:00|61.74|61.04|61.76|61.06|61.77|61.07|61.73|61.03|113
1712601000000|2024-04-08 18:30:00|61.77|61.07|61.69|60.99|61.78|61.08|61.68|60.98|391
1712601300000|2024-04-08 18:35:00|61.68|60.98|61.69|60.99|61.72|61.02|61.63|60.93|250
1712601600000|2024-04-08 18:40:00|61.68|60.98|61.76|61.06|61.78|61.08|61.68|60.98|345
1712601900000|2024-04-08 18:45:00|61.75|61.05|61.62|60.92|61.76|61.06|61.62|60.92|222
1712602200000|2024-04-08 18:50:00|61.63|60.93|61.55|60.85|61.63|60.93|61.54|60.84|101
1712602500000|2024-04-08 18:55:00|61.54|60.84|61.64|60.94|61.66|60.96|61.51|60.81|34
1712602800000|2024-04-08 19:00:00|61.63|60.93|61.7|61|61.7|61|61.63|60.93|95
1712603100000|2024-04-08 19:05:00|61.71|61.01|61.79|61.09|61.79|61.09|61.66|60.96|36
1712603400000|2024-04-08 19:10:00|61.8|61.1|61.81|61.11|61.84|61.14|61.79|61.09|126
1712603700000|2024-04-08 19:15:00|61.82|61.12|61.8|61.1|61.82|61.12|61.78|61.08|136
1712604000000|2024-04-08 19:20:00|61.79|61.09|61.78|61.08|61.8|61.1|61.77|61.07|99
1712604300000|2024-04-08 19:25:00|61.79|61.09|61.83|61.13|61.86|61.16|61.78|61.08|102
1712604600000|2024-04-08 19:30:00|61.82|61.12|61.81|61.11|61.82|61.12|61.77|61.07|122
1712604900000|2024-04-08 19:35:00|61.82|61.12|61.81|61.11|61.87|61.17|61.8|61.1|202
1712605200000|2024-04-08 19:40:00|61.82|61.12|61.7|61.2|61.83|61.21|61.67|61.1|201
1712605500000|2024-04-08 19:45:00|61.69|61.19|61.7|61.2|61.75|61.25|61.68|61.18|154
1712605800000|2024-04-08 19:50:00|61.71|61.21|61.68|61.18|61.72|61.22|61.68|61.18|92
1712606100000|2024-04-08 19:55:00|61.67|61.17|61.74|61.24|61.75|61.25|61.67|61.17|125
1712606400000|2024-04-08 20:00:00|61.74|61.24|61.68|61.18|61.77|61.27|61.66|61.16|143
1712606700000|2024-04-08 20:05:00|61.69|61.19|61.67|61.17|61.73|61.23|61.66|61.16|82
1712607000000|2024-04-08 20:10:00|61.68|61.18|61.6|61.1|61.69|61.19|61.59|61.09|55
1712607300000|2024-04-08 20:15:00|61.6|61.1|61.53|61.03|61.61|61.11|61.52|61.02|112
1712607600000|2024-04-08 20:20:00|61.52|61.02|61.6|61.1|61.6|61.1|61.49|60.99|90
1712607900000|2024-04-08 20:25:00|61.63|61.13|61.54|61.04|61.63|61.13|61.53|61.03|54
1712608200000|2024-04-08 20:30:00|61.55|61.05|61.49|60.99|61.55|61.05|61.48|60.98|117
1712608500000|2024-04-08 20:35:00|61.48|60.98|61.57|61.07|61.58|61.08|61.46|60.96|180
1712608800000|2024-04-08 20:40:00|61.58|61.08|61.65|61.15|61.66|61.16|61.57|61.07|209
1712609100000|2024-04-08 20:45:00|61.66|61.16|61.61|61.11|61.67|61.17|61.59|61.09|182
1712609400000|2024-04-08 20:50:00|61.6|61.1|61.62|61.12|61.65|61.15|61.58|61.08|83
1712609700000|2024-04-08 20:55:00|61.63|61.13|61.68|61.18|61.68|61.18|61.62|61.12|72
1712610000000|2024-04-08 21:00:00|61.66|61.16|61.76|61.26|61.76|61.26|61.66|61.16|17
1712610300000|2024-04-08 21:05:00|61.77|61.27|61.82|61.32|61.82|61.32|61.75|61.25|31
1712610600000|2024-04-08 21:10:00|61.83|61.33|61.93|61.43|61.93|61.43|61.82|61.32|80
1712610900000|2024-04-08 21:15:00|61.92|61.42|61.75|61.25|61.93|61.43|61.75|61.25|54
1712611200000|2024-04-08 21:20:00|61.76|61.26|61.79|61.29|61.79|61.29|61.68|61.18|51
1712611500000|2024-04-08 21:25:00|61.8|61.3|61.79|61.29|61.81|61.31|61.78|61.28|64
1712611800000|2024-04-08 21:30:00|61.78|61.28|61.63|61.13|61.78|61.28|61.63|61.13|42
1712612100000|2024-04-08 21:35:00|61.64|61.14|61.63|61.13|61.65|61.15|61.61|61.11|28
1712612400000|2024-04-08 21:40:00|61.62|61.12|61.64|61.14|61.65|61.15|61.61|61.11|24
1712612700000|2024-04-08 21:45:00|61.63|61.13|61.69|61.19|61.7|61.2|61.63|61.13|14
1712613000000|2024-04-08 21:50:00|61.7|61.2|61.76|61.26|61.76|61.26|61.7|61.2|37
1712613300000|2024-04-08 21:55:00|61.75|61.25|61.8|61.3|61.8|61.3|61.72|61.22|41
1712613600000|2024-04-08 22:00:00|61.8|61.3|61.76|61.26|61.8|61.3|61.71|61.21|132
1712613900000|2024-04-08 22:05:00|61.77|61.27|61.84|61.34|61.87|61.37|61.77|61.27|106
1712614200000|2024-04-08 22:10:00|61.83|61.33|61.87|61.37|61.9|61.4|61.82|61.32|148
1712614500000|2024-04-08 22:15:00|61.88|61.38|61.76|61.26|61.89|61.39|61.75|61.25|151
1712614800000|2024-04-08 22:20:00|61.75|61.25|61.8|61.3|61.8|61.3|61.72|61.22|203
1712615100000|2024-04-08 22:25:00|61.81|61.31|61.8|61.3|61.87|61.37|61.77|61.27|168
1712615400000|2024-04-08 22:30:00|61.79|61.29|61.67|61.17|61.8|61.3|61.65|61.15|172
1712615700000|2024-04-08 22:35:00|61.68|61.18|61.67|61.17|61.72|61.22|61.64|61.14|132
1712616000000|2024-04-08 22:40:00|61.66|61.16|61.62|61.12|61.72|61.22|61.62|61.12|179
1712616300000|2024-04-08 22:45:00|61.61|61.11|61.63|61.13|61.67|61.17|61.61|61.11|156
1712616600000|2024-04-08 22:50:00|61.64|61.14|61.73|61.23|61.75|61.25|61.64|61.14|142
1712616900000|2024-04-08 22:55:00|61.74|61.24|61.79|61.29|61.83|61.33|61.71|61.21|114
1712617200000|2024-04-08 23:00:00|61.8|61.3|61.73|61.23|61.84|61.34|61.72|61.22|176
1712617500000|2024-04-08 23:05:00|61.72|61.22|61.68|61.18|61.72|61.22|61.63|61.13|363
1712617800000|2024-04-08 23:10:00|61.69|61.19|61.67|61.17|61.7|61.2|61.65|61.15|130
1712618100000|2024-04-08 23:15:00|61.66|61.16|61.71|61.21|61.72|61.22|61.65|61.15|67
1712618400000|2024-04-08 23:20:00|61.7|61.2|61.67|61.17|61.7|61.2|61.67|61.17|26
1712618700000|2024-04-08 23:25:00|61.68|61.18|61.69|61.19|61.73|61.23|61.67|61.17|178
1712619000000|2024-04-08 23:30:00|61.68|61.18|61.69|61.19|61.73|61.23|61.67|61.17|153
1712619300000|2024-04-08 23:35:00|61.68|61.18|61.64|61.14|61.72|61.22|61.63|61.13|112
1712619600000|2024-04-08 23:40:00|61.63|61.13|61.67|61.17|61.69|61.19|61.63|61.13|197
1712619900000|2024-04-08 23:45:00|61.66|61.16|61.67|61.17|61.68|61.18|61.63|61.13|174
1712620200000|2024-04-08 23:50:00|61.68|61.18|61.66|61.16|61.69|61.19|61.64|61.14|154
1712620500000|2024-04-08 23:55:00|61.67|61.17|61.66|61.16|61.69|61.19|61.64|61.14|95
1712620800000|2024-04-09 00:00:00|61.64|61.14|61.62|61.12|61.68|61.18|61.62|61.12|228
1712621100000|2024-04-09 00:05:00|61.63|61.13|61.69|61.19|61.71|61.21|61.62|61.12|21
1712621400000|2024-04-09 00:10:00|61.68|61.18|61.76|61.26|61.77|61.27|61.67|61.17|154
1712621700000|2024-04-09 00:15:00|61.77|61.27|61.69|61.19|61.81|61.31|61.68|61.18|185
1712622000000|2024-04-09 00:20:00|61.68|61.18|61.63|61.13|61.69|61.19|61.59|61.09|130
1712622300000|2024-04-09 00:25:00|61.61|61.11|61.38|60.88|61.64|61.14|61.34|60.84|273
1712622600000|2024-04-09 00:30:00|61.37|60.87|61.53|61.03|61.53|61.03|61.35|60.85|271
1712622900000|2024-04-09 00:35:00|61.52|61.02|61.7|61.2|61.85|61.35|61.51|61.01|299
1712623200000|2024-04-09 00:40:00|61.69|61.19|61.58|61.08|61.78|61.28|61.54|61.04|190
1712623500000|2024-04-09 00:45:00|61.58|61.08|61.46|60.96|61.58|61.08|61.46|60.96|160
1712623800000|2024-04-09 00:50:00|61.47|60.97|61.45|60.95|61.47|60.97|61.4|60.9|155
1712624100000|2024-04-09 00:55:00|61.44|60.94|61.39|60.89|61.48|60.98|61.39|60.89|153
1712624400000|2024-04-09 01:00:00|61.38|60.88|61.28|60.78|61.43|60.93|61.28|60.78|186
1712624700000|2024-04-09 01:05:00|61.29|60.79|61.15|60.65|61.3|60.8|60.97|60.47|342
1712625000000|2024-04-09 01:10:00|61.14|60.64|61.03|60.53|61.15|60.65|60.9|60.4|404
1712625300000|2024-04-09 01:15:00|61.04|60.54|61.07|60.57|61.13|60.63|60.95|60.45|316
1712625600000|2024-04-09 01:20:00|61.08|60.58|61.23|60.73|61.27|60.77|61.03|60.53|212
1712625900000|2024-04-09 01:25:00|61.24|60.74|61.32|60.82|61.42|60.92|61.21|60.71|170
1712626200000|2024-04-09 01:30:00|61.33|60.83|61.28|60.78|61.38|60.88|61.25|60.75|165
1712626500000|2024-04-09 01:35:00|61.27|60.77|61.19|60.69|61.27|60.77|61.17|60.67|167
1712626800000|2024-04-09 01:40:00|61.18|60.68|61.33|60.83|61.33|60.83|61.17|60.67|169
1712627100000|2024-04-09 01:45:00|61.32|60.82|61.32|60.82|61.38|60.88|61.27|60.77|99
1712627400000|2024-04-09 01:50:00|61.31|60.81|61.25|60.75|61.31|60.81|61.2|60.7|159
1712627700000|2024-04-09 01:55:00|61.26|60.76|61.22|60.72|61.29|60.79|61.21|60.71|192
1712628000000|2024-04-09 02:00:00|61.21|60.71|61.13|60.63|61.23|60.73|61.12|60.62|81
1712628300000|2024-04-09 02:05:00|61.14|60.64|61.21|60.71|61.25|60.75|61.08|60.58|62
1712628600000|2024-04-09 02:10:00|61.2|60.7|61.26|60.76|61.27|60.77|61.2|60.7|72
1712628900000|2024-04-09 02:15:00|61.27|60.77|61.33|60.83|61.39|60.89|61.26|60.76|130
1712629200000|2024-04-09 02:20:00|61.34|60.84|61.47|60.97|61.47|60.97|61.31|60.81|148
1712629500000|2024-04-09 02:25:00|61.48|60.98|61.5|61|61.6|61.1|61.47|60.97|122
1712629800000|2024-04-09 02:30:00|61.49|60.99|61.43|60.93|61.59|61.09|61.42|60.92|108
1712630100000|2024-04-09 02:35:00|61.42|60.92|61.41|60.91|61.47|60.97|61.37|60.87|116
1712630400000|2024-04-09 02:40:00|61.4|60.9|61.37|60.87|61.41|60.91|61.34|60.84|90
1712630700000|2024-04-09 02:45:00|61.36|60.86|61.4|60.9|61.43|60.93|61.34|60.84|91
1712631000000|2024-04-09 02:50:00|61.41|60.91|61.38|60.88|61.43|60.93|61.37|60.87|90
1712631300000|2024-04-09 02:55:00|61.39|60.89|61.4|60.9|61.43|60.93|61.35|60.85|104
1712631600000|2024-04-09 03:00:00|61.41|60.91|61.39|60.89|61.45|60.95|61.37|60.87|143
1712631900000|2024-04-09 03:05:00|61.38|60.88|61.35|60.85|61.38|60.88|61.34|60.84|66
1712632200000|2024-04-09 03:10:00|61.36|60.86|61.45|60.95|61.46|60.96|61.35|60.85|78
1712632500000|2024-04-09 03:15:00|61.46|60.96|61.34|60.84|61.5|61|61.34|60.84|91
1712632800000|2024-04-09 03:20:00|61.33|60.83|61.31|60.81|61.33|60.83|61.26|60.76|91
1712633100000|2024-04-09 03:25:00|61.3|60.8|61.29|60.79|61.33|60.83|61.26|60.76|102
1712633400000|2024-04-09 03:30:00|61.28|60.78|61.16|60.66|61.29|60.79|61.15|60.65|134
1712633700000|2024-04-09 03:35:00|61.15|60.65|61.06|60.56|61.18|60.68|61.05|60.55|90
1712634000000|2024-04-09 03:40:00|61.05|60.55|61.02|60.52|61.07|60.57|61.02|60.52|57
1712634300000|2024-04-09 03:45:00|61.02|60.52|61.01|60.51|61.03|60.53|60.92|60.42|133
1712634600000|2024-04-09 03:50:00|61.02|60.52|61.05|60.55|61.05|60.55|60.94|60.44|62
1712634900000|2024-04-09 03:55:00|61.04|60.54|61.06|60.56|61.11|60.61|61.03|60.53|74
1712635200000|2024-04-09 04:00:00|61.07|60.57|60.97|60.47|61.07|60.57|60.95|60.45|65
1712635500000|2024-04-09 04:05:00|60.96|60.46|60.91|60.41|60.97|60.47|60.9|60.4|116
1712635800000|2024-04-09 04:10:00|60.92|60.42|60.92|60.42|60.99|60.49|60.9|60.4|63
1712636100000|2024-04-09 04:15:00|60.91|60.41|60.96|60.46|60.96|60.46|60.83|60.33|149
1712636400000|2024-04-09 04:20:00|60.97|60.47|61.03|60.53|61.05|60.55|60.94|60.44|126
1712636700000|2024-04-09 04:25:00|61.02|60.52|61.05|60.55|61.07|60.57|60.99|60.49|86
1712637000000|2024-04-09 04:30:00|61.04|60.54|61.05|60.55|61.05|60.55|60.99|60.49|102
1712637300000|2024-04-09 04:35:00|61.04|60.54|61.1|60.6|61.15|60.65|60.98|60.48|98
1712637600000|2024-04-09 04:40:00|61.09|60.59|61.16|60.66|61.18|60.68|61.06|60.56|77
1712637900000|2024-04-09 04:45:00|61.17|60.67|61.27|60.77|61.27|60.77|61.16|60.66|31
1712638200000|2024-04-09 04:50:00|61.28|60.78|61.32|60.82|61.32|60.82|61.26|60.76|134
1712638500000|2024-04-09 04:55:00|61.31|60.81|61.26|60.76|61.33|60.83|61.24|60.74|69
1712638800000|2024-04-09 05:00:00|61.25|60.75|61.38|60.88|61.4|60.9|61.23|60.73|73
1712639100000|2024-04-09 05:05:00|61.39|60.89|61.3|60.8|61.39|60.89|61.29|60.79|125
1712639400000|2024-04-09 05:10:00|61.29|60.79|61.45|60.95|61.48|60.98|61.28|60.78|126
1712639700000|2024-04-09 05:15:00|61.44|60.94|61.43|60.93|61.46|60.96|61.41|60.91|85
1712640000000|2024-04-09 05:20:00|61.44|60.94|61.44|60.94|61.45|60.95|61.42|60.92|111
1712640300000|2024-04-09 05:25:00|61.45|60.95|61.45|60.95|61.46|60.96|61.4|60.9|121
1712640600000|2024-04-09 05:30:00|61.44|60.94|61.47|60.97|61.54|61.04|61.44|60.94|181
1712640900000|2024-04-09 05:35:00|61.46|60.96|61.29|60.79|61.46|60.96|61.29|60.79|160
1712641200000|2024-04-09 05:40:00|61.28|60.78|61.2|60.7|61.3|60.8|61.16|60.66|269
1712641500000|2024-04-09 05:45:00|61.21|60.71|61.43|60.93|61.46|60.96|61.2|60.7|219
1712641800000|2024-04-09 05:50:00|61.42|60.92|61.49|60.99|61.55|61.05|61.4|60.9|212
1712642100000|2024-04-09 05:55:00|61.48|60.98|61.5|61|61.51|61.01|61.46|60.96|162
1712642400000|2024-04-09 06:00:00|61.51|61.01|61.52|61.02|61.54|61.04|61.48|60.98|185
1712642700000|2024-04-09 06:05:00|61.51|61.01|61.5|61|61.53|61.03|61.37|60.87|186
1712643000000|2024-04-09 06:10:00|61.49|60.99|61.45|60.95|61.52|61.02|61.42|60.92|107
1712643300000|2024-04-09 06:15:00|61.44|60.94|61.42|60.92|61.51|61.01|61.38|60.88|144
1712643600000|2024-04-09 06:20:00|61.41|60.91|61.23|60.73|61.42|60.92|61.22|60.72|274
1712643900000|2024-04-09 06:25:00|61.24|60.74|61.28|60.78|61.36|60.86|61.24|60.74|342
1712644200000|2024-04-09 06:30:00|61.29|60.79|61.27|60.77|61.35|60.85|61.25|60.75|237
1712644500000|2024-04-09 06:35:00|61.26|60.76|60.83|60.33|61.27|60.77|60.83|60.33|217
1712644800000|2024-04-09 06:40:00|60.84|60.34|60.78|60.28|60.89|60.39|60.64|60.14|365
1712645100000|2024-04-09 06:45:00|60.77|60.27|60.88|60.38|60.98|60.48|60.76|60.26|269
1712645400000|2024-04-09 06:50:00|60.87|60.37|60.93|60.43|61.01|60.51|60.86|60.36|210
1712645700000|2024-04-09 06:55:00|60.92|60.42|60.82|60.32|60.93|60.43|60.68|60.18|242
1712646000000|2024-04-09 07:00:00|60.81|60.31|60.96|60.46|60.97|60.47|60.76|60.26|92
1712646300000|2024-04-09 07:05:00|60.97|60.47|60.92|60.42|60.99|60.49|60.91|60.41|39
1712646600000|2024-04-09 07:10:00|60.93|60.43|60.98|60.48|61.04|60.54|60.9|60.4|69
1712646900000|2024-04-09 07:15:00|60.99|60.49|60.6|60.1|61.01|60.51|60.58|60.08|267
1712647200000|2024-04-09 07:20:00|60.61|60.11|60.51|60.01|60.61|60.11|60.5|60|358
1712647500000|2024-04-09 07:25:00|60.52|60.02|60.47|59.97|60.59|60.09|60.39|59.89|388
1712647800000|2024-04-09 07:30:00|60.48|59.98|60.64|60.14|60.66|60.16|60.34|59.84|245
1712648100000|2024-04-09 07:35:00|60.65|60.15|60.74|60.24|60.87|60.37|60.44|59.94|253
1712648400000|2024-04-09 07:40:00|60.75|60.25|60.59|60.09|60.78|60.28|60.59|60.09|73
1712648700000|2024-04-09 07:45:00|60.58|60.08|60.64|60.14|60.64|60.14|60.33|59.83|245
1712649000000|2024-04-09 07:50:00|60.65|60.15|60.68|60.18|60.78|60.28|60.63|60.13|110
1712649300000|2024-04-09 07:55:00|60.67|60.17|60.51|60.01|60.82|60.32|60.45|59.95|267
1712649600000|2024-04-09 08:00:00|60.5|60|60.51|60.01|60.55|60.05|60.34|59.84|291
1712649900000|2024-04-09 08:05:00|60.52|60.02|59.92|59.42|60.52|60.02|59.83|59.33|327
1712650200000|2024-04-09 08:10:00|59.96|59.46|60.08|59.58|60.09|59.59|59.76|59.26|419
1712650500000|2024-04-09 08:15:00|60.04|59.54|60.39|59.89|60.41|59.91|59.97|59.47|449
1712650800000|2024-04-09 08:20:00|60.4|59.9|60.38|59.88|60.47|59.97|60.23|59.73|476
1712651100000|2024-04-09 08:25:00|60.37|59.87|60.41|59.91|60.45|59.95|60.28|59.78|345
1712651400000|2024-04-09 08:30:00|60.42|59.92|60.42|59.92|60.46|59.96|60.28|59.78|220
1712651700000|2024-04-09 08:35:00|60.43|59.93|60.53|60.03|60.54|60.04|60.42|59.92|248
1712652000000|2024-04-09 08:40:00|60.52|60.02|60.42|59.92|60.56|60.06|60.4|59.9|246
1712652300000|2024-04-09 08:45:00|60.43|59.93|60.48|59.98|60.51|60.01|60.4|59.9|142
1712652600000|2024-04-09 08:50:00|60.49|59.99|60.67|60.17|60.68|60.18|60.44|59.94|149
1712652900000|2024-04-09 08:55:00|60.66|60.16|60.7|60.2|60.79|60.29|60.66|60.16|225
1712653200000|2024-04-09 09:00:00|60.71|60.21|60.85|60.35|60.86|60.36|60.67|60.17|206
1712653500000|2024-04-09 09:05:00|60.86|60.36|60.71|60.21|60.86|60.36|60.7|60.2|293
1712653800000|2024-04-09 09:10:00|60.7|60.2|60.99|60.49|61.05|60.55|60.7|60.2|252
1712654100000|2024-04-09 09:15:00|60.98|60.48|61.09|60.59|61.13|60.63|60.95|60.45|282
1712654400000|2024-04-09 09:20:00|61.1|60.6|61.22|60.72|61.23|60.73|61.02|60.52|163
1712654700000|2024-04-09 09:25:00|61.23|60.73|61.05|60.55|61.27|60.77|61.05|60.55|210
1712655000000|2024-04-09 09:30:00|61.07|60.57|61|60.5|61.09|60.59|60.95|60.45|191
1712655300000|2024-04-09 09:35:00|61.01|60.51|60.85|60.35|61.03|60.53|60.84|60.34|109
1712655600000|2024-04-09 09:40:00|60.86|60.36|60.8|60.3|60.86|60.36|60.79|60.29|122
1712655900000|2024-04-09 09:45:00|60.78|60.28|60.55|60.05|60.79|60.29|60.54|60.04|193
1712656200000|2024-04-09 09:50:00|60.54|60.04|60.58|60.08|60.64|60.14|60.53|60.03|224
1712656500000|2024-04-09 09:55:00|60.59|60.09|60.64|60.14|60.7|60.2|60.59|60.09|191
1712656800000|2024-04-09 10:00:00|60.65|60.15|60.73|60.23|60.79|60.29|60.64|60.14|306
1712657100000|2024-04-09 10:05:00|60.74|60.24|60.58|60.08|60.77|60.27|60.58|60.08|244
1712657400000|2024-04-09 10:10:00|60.57|60.07|60.62|60.12|60.69|60.19|60.5|60|341
1712657700000|2024-04-09 10:15:00|60.64|60.14|60.62|60.12|60.74|60.24|60.59|60.09|166
1712658000000|2024-04-09 10:20:00|60.63|60.13|60.6|60.1|60.7|60.2|60.6|60.1|177
1712658300000|2024-04-09 10:25:00|60.61|60.11|60.69|60.19|60.7|60.2|60.55|60.05|120
1712658600000|2024-04-09 10:30:00|60.7|60.2|60.72|60.22|60.72|60.22|60.62|60.12|151
1712658900000|2024-04-09 10:35:00|60.71|60.21|60.68|60.18|60.76|60.26|60.65|60.15|140
1712659200000|2024-04-09 10:40:00|60.67|60.17|60.83|60.33|60.83|60.33|60.62|60.12|132
1712659500000|2024-04-09 10:45:00|60.82|60.32|60.87|60.37|60.9|60.4|60.81|60.31|113
1712659800000|2024-04-09 10:50:00|60.89|60.39|60.91|60.41|60.96|60.46|60.88|60.38|258
1712660100000|2024-04-09 10:55:00|60.92|60.42|60.88|60.38|60.93|60.43|60.88|60.38|292
1712660400000|2024-04-09 11:00:00|60.89|60.39|61.04|60.54|61.04|60.54|60.88|60.38|133
1712660700000|2024-04-09 11:05:00|61.03|60.53|61.09|60.59|61.1|60.6|60.92|60.42|135
1712661000000|2024-04-09 11:10:00|61.1|60.6|61.18|60.68|61.18|60.68|61.05|60.55|135
1712661300000|2024-04-09 11:15:00|61.17|60.67|61.11|60.61|61.31|60.81|61.09|60.59|225
1712661600000|2024-04-09 11:20:00|61.1|60.6|61.16|60.66|61.17|60.67|61.06|60.56|172
1712661900000|2024-04-09 11:25:00|61.18|60.68|61.1|60.6|61.2|60.7|61.09|60.59|190
1712662200000|2024-04-09 11:30:00|61.13|60.63|61.19|60.69|61.21|60.71|61.06|60.56|88
1712662500000|2024-04-09 11:35:00|61.2|60.7|61.22|60.72|61.27|60.77|61.19|60.69|75
1712662800000|2024-04-09 11:40:00|61.23|60.73|61.13|60.63|61.26|60.76|61.13|60.63|61
1712663100000|2024-04-09 11:45:00|61.11|60.61|61.28|60.78|61.29|60.79|61.1|60.6|80
1712663400000|2024-04-09 11:50:00|61.29|60.79|61.35|60.85|61.38|60.88|61.2|60.7|206
1712663700000|2024-04-09 11:55:00|61.34|60.84|61.44|60.94|61.44|60.94|61.32|60.82|347
1712664000000|2024-04-09 12:00:00|61.43|60.93|61.6|61.1|61.6|61.1|61.43|60.93|399
1712664300000|2024-04-09 12:05:00|61.61|61.11|61.88|61.38|62.06|61.56|61.59|61.09|532
1712664600000|2024-04-09 12:10:00|61.87|61.37|62.09|61.59|62.2|61.7|61.79|61.29|502
1712664900000|2024-04-09 12:15:00|62.1|61.6|61.74|61.24|62.1|61.6|61.72|61.22|294
1712665200000|2024-04-09 12:20:00|61.73|61.23|61.99|61.49|62.01|61.51|61.69|61.19|289
1712665500000|2024-04-09 12:25:00|62|61.5|62.07|61.57|62.1|61.6|61.81|61.31|288
1712665800000|2024-04-09 12:30:00|62.08|61.58|62.09|61.59|62.2|61.7|62.01|61.51|258
1712666100000|2024-04-09 12:35:00|62.1|61.6|62.19|61.69|62.36|61.86|62.08|61.58|260
1712666400000|2024-04-09 12:40:00|62.21|61.71|62.4|61.9|62.52|62.02|62.15|61.65|338
1712666700000|2024-04-09 12:45:00|62.41|61.91|62.6|62.1|62.6|62.1|62.37|61.87|296
1712667000000|2024-04-09 12:50:00|62.61|62.11|62.51|62.01|62.67|62.17|62.43|61.93|279
1712667300000|2024-04-09 12:55:00|62.52|62.02|62.44|61.94|62.61|62.11|62.36|61.86|227
1712667600000|2024-04-09 13:00:00|62.46|61.96|62.35|61.85|62.57|62.07|62.31|61.81|156
1712667900000|2024-04-09 13:05:00|62.34|61.84|62.1|61.6|62.34|61.84|62.06|61.56|146
1712668200000|2024-04-09 13:10:00|62.12|61.62|62.11|61.61|62.17|61.67|61.96|61.46|193
1712668500000|2024-04-09 13:15:00|62.12|61.62|62.08|61.58|62.26|61.76|62.07|61.57|154
1712668800000|2024-04-09 13:20:00|62.09|61.59|61.92|61.42|62.09|61.59|61.85|61.35|180
1712669100000|2024-04-09 13:25:00|61.91|61.41|61.93|61.43|61.96|61.46|61.86|61.36|132
1712669400000|2024-04-09 13:30:00|61.93|61.43|62.09|61.59|62.31|61.81|61.86|61.36|413
1712669700000|2024-04-09 13:35:00|62.08|61.58|61.97|61.47|62.08|61.58|61.87|61.37|307
1712670000000|2024-04-09 13:40:00|61.98|61.48|61.79|61.29|62.03|61.53|61.78|61.28|269
1712670300000|2024-04-09 13:45:00|61.78|61.28|61.4|60.9|61.79|61.29|61.27|60.77|386
1712670600000|2024-04-09 13:50:00|61.41|60.91|61.35|60.85|61.55|61.05|61.33|60.83|513
1712670900000|2024-04-09 13:55:00|61.36|60.86|61.01|60.51|61.36|60.86|61.01|60.51|332
1712671200000|2024-04-09 14:00:00|61|60.5|61.41|60.91|61.43|60.93|60.77|60.27|452
1712671500000|2024-04-09 14:05:00|61.44|60.94|61.59|61.09|61.74|61.24|61.32|60.82|255
1712671800000|2024-04-09 14:10:00|61.6|61.1|61.67|61.17|61.8|61.3|61.57|61.07|342
1712672100000|2024-04-09 14:15:00|61.68|61.18|61.76|61.26|61.85|61.35|61.61|61.11|434
1712672400000|2024-04-09 14:20:00|61.77|61.27|61.5|61|61.77|61.27|61.49|60.99|357
1712672700000|2024-04-09 14:25:00|61.49|60.99|61.03|60.53|61.5|61|60.98|60.48|417
1712673000000|2024-04-09 14:30:00|61.04|60.54|60.75|60.25|61.04|60.54|60.64|60.14|593
1712673300000|2024-04-09 14:35:00|60.76|60.26|60.35|59.85|60.76|60.26|60.33|59.83|552
1712673600000|2024-04-09 14:40:00|60.36|59.86|60.23|59.73|60.41|59.91|59.89|59.39|560
1712673900000|2024-04-09 14:45:00|60.24|59.74|59.92|59.42|60.38|59.88|59.8|59.3|510
1712674200000|2024-04-09 14:50:00|59.93|59.43|60.26|59.76|60.32|59.82|59.88|59.38|373
1712674500000|2024-04-09 14:55:00|60.27|59.77|60.2|59.7|60.3|59.8|60.01|59.51|269
1712674800000|2024-04-09 15:00:00|60.19|59.69|60.04|59.54|60.27|59.77|59.96|59.46|389
1712675100000|2024-04-09 15:05:00|60.05|59.55|59.84|59.34|60.14|59.64|59.83|59.33|410
1712675400000|2024-04-09 15:10:00|59.83|59.33|59.8|59.3|59.86|59.36|59.48|58.98|505
1712675700000|2024-04-09 15:15:00|59.79|59.29|59.99|59.49|60.01|59.51|59.72|59.22|389
1712676000000|2024-04-09 15:20:00|59.98|59.48|59.95|59.45|60.03|59.53|59.9|59.4|334
1712676300000|2024-04-09 15:25:00|59.94|59.44|59.7|59.4|60.01|59.51|59.68|59.28|259
1712676600000|2024-04-09 15:30:00|59.69|59.39|59.88|59.58|59.91|59.61|59.68|59.38|336
1712676900000|2024-04-09 15:35:00|59.89|59.59|60.17|59.87|60.17|59.87|59.86|59.56|299
1712677200000|2024-04-09 15:40:00|60.16|59.86|60.17|59.87|60.2|59.9|60.04|59.74|211
1712677500000|2024-04-09 15:45:00|60.18|59.88|60.55|60.25|60.57|60.27|60.17|59.87|191
1712677800000|2024-04-09 15:50:00|60.56|60.26|60.53|60.23|60.58|60.28|60.41|60.11|203
1712678100000|2024-04-09 15:55:00|60.54|60.24|60.71|60.41|60.71|60.41|60.5|60.2|205
1712678400000|2024-04-09 16:00:00|60.72|60.42|60.67|60.37|60.81|60.51|60.59|60.29|218
1712678700000|2024-04-09 16:05:00|60.68|60.38|60.47|60.17|60.7|60.4|60.46|60.16|287
1712679000000|2024-04-09 16:10:00|60.46|60.16|60.68|60.38|60.74|60.44|60.41|60.11|335
1712679300000|2024-04-09 16:15:00|60.66|60.36|60.58|60.28|60.67|60.37|60.56|60.26|168
1712679600000|2024-04-09 16:20:00|60.57|60.27|60.54|60.24|60.62|60.32|60.38|60.08|315
1712679900000|2024-04-09 16:25:00|60.53|60.23|60.73|60.43|60.81|60.51|60.52|60.22|150
1712680200000|2024-04-09 16:30:00|60.75|60.45|60.56|60.26|60.76|60.46|60.56|60.26|206
1712680500000|2024-04-09 16:35:00|60.57|60.27|60.35|60.05|60.6|60.3|60.3|60|226
1712680800000|2024-04-09 16:40:00|60.36|60.06|60.17|59.87|60.37|60.07|60.16|59.86|233
1712681100000|2024-04-09 16:45:00|60.16|59.86|60.18|59.88|60.25|59.95|60.04|59.74|238
1712681400000|2024-04-09 16:50:00|60.17|59.87|60.12|59.82|60.19|59.89|59.92|59.62|366
1712681700000|2024-04-09 16:55:00|60.11|59.81|60.22|59.92|60.24|59.94|60.08|59.78|272
1712682000000|2024-04-09 17:00:00|60.22|59.92|60.12|59.82|60.34|60.04|60.08|59.78|253
1712682300000|2024-04-09 17:05:00|60.11|59.81|60.03|59.73|60.17|59.87|59.86|59.56|253
1712682600000|2024-04-09 17:10:00|60.04|59.74|59.98|59.68|60.14|59.84|59.68|59.38|378
1712682900000|2024-04-09 17:15:00|59.97|59.67|60.17|59.87|60.2|59.9|59.73|59.43|435
1712683200000|2024-04-09 17:20:00|60.18|59.88|60.47|60.17|60.51|60.21|60.16|59.86|237
1712683500000|2024-04-09 17:25:00|60.45|60.15|60.41|60.11|60.52|60.22|60.36|60.06|254
1712683800000|2024-04-09 17:30:00|60.37|60.07|60.47|60.17|60.59|60.29|60.37|60.07|211
1712684100000|2024-04-09 17:35:00|60.46|60.16|60.53|60.23|60.54|60.24|60.4|60.1|195
1712684400000|2024-04-09 17:40:00|60.51|60.21|60.5|60.2|60.59|60.29|60.46|60.16|113
1712684700000|2024-04-09 17:45:00|60.51|60.21|60.4|60.1|60.52|60.22|60.33|60.03|288
1712685000000|2024-04-09 17:50:00|60.39|60.09|60.31|60.01|60.47|60.17|60.31|60.01|214
1712685300000|2024-04-09 17:55:00|60.32|60.02|60.38|60.08|60.45|60.15|60.31|60.01|219
1712685600000|2024-04-09 18:00:00|60.38|60.08|60.4|60.1|60.41|60.11|60.27|59.97|191
1712685900000|2024-04-09 18:05:00|60.39|60.09|60.45|60.15|60.48|60.18|60.26|59.96|202
1712686200000|2024-04-09 18:10:00|60.44|60.14|60.37|60.07|60.46|60.16|60.37|60.07|142
1712686500000|2024-04-09 18:15:00|60.38|60.08|60.35|60.05|60.43|60.13|60.29|59.99|247
1712686800000|2024-04-09 18:20:00|60.36|60.06|60.36|60.06|60.49|60.19|60.33|60.03|237
1712687100000|2024-04-09 18:25:00|60.35|60.05|60.39|60.09|60.43|60.13|60.35|60.05|238
1712687400000|2024-04-09 18:30:00|60.38|60.08|60.24|59.94|60.41|60.11|60.23|59.93|220
1712687700000|2024-04-09 18:35:00|60.25|59.95|60.25|59.95|60.34|60.04|60.22|59.92|189
1712688000000|2024-04-09 18:40:00|60.24|59.94|60.21|59.91|60.26|59.96|60.18|59.88|131
1712688300000|2024-04-09 18:45:00|60.22|59.92|60.2|59.9|60.27|59.97|60.16|59.86|179
1712688600000|2024-04-09 18:50:00|60.21|59.91|60.23|59.93|60.29|59.99|60.19|59.89|147
1712688900000|2024-04-09 18:55:00|60.22|59.92|60.21|59.91|60.25|59.95|60.21|59.91|158
1712689200000|2024-04-09 19:00:00|60.22|59.92|60.27|59.97|60.27|59.97|60.09|59.79|153
1712689500000|2024-04-09 19:05:00|60.26|59.96|60.16|59.86|60.29|59.99|60.14|59.84|150
1712689800000|2024-04-09 19:10:00|60.17|59.87|60.1|59.8|60.18|59.88|60.08|59.78|190
1712690100000|2024-04-09 19:15:00|60.11|59.81|60.08|59.78|60.14|59.84|60.04|59.74|207
1712690400000|2024-04-09 19:20:00|60.07|59.77|60.2|59.9|60.26|59.96|60.02|59.72|157
1712690700000|2024-04-09 19:25:00|60.21|59.91|60.33|60.03|60.36|60.06|60.19|59.89|242
1712691000000|2024-04-09 19:30:00|60.32|60.02|60.25|59.95|60.37|60.07|60.24|59.94|232
1712691300000|2024-04-09 19:35:00|60.26|59.96|60.07|59.77|60.26|59.96|60.07|59.77|215
1712691600000|2024-04-09 19:40:00|60.08|59.78|60.13|59.83|60.15|59.85|60.08|59.78|253
1712691900000|2024-04-09 19:45:00|60.12|59.82|60.05|59.75|60.17|59.87|60.03|59.73|273
1712692200000|2024-04-09 19:50:00|60.04|59.74|60.1|59.8|60.11|59.81|59.96|59.66|240
1712692500000|2024-04-09 19:55:00|60.09|59.79|60.16|59.86|60.24|59.94|60.09|59.79|317
1712692800000|2024-04-09 20:00:00|60.17|59.87|60.2|59.9|60.3|60|60.11|59.81|278
1712693100000|2024-04-09 20:05:00|60.19|59.89|60.2|59.9|60.27|59.97|60.16|59.86|173
1712693400000|2024-04-09 20:10:00|60.22|59.92|60.26|59.96|60.29|59.99|60.16|59.86|191
1712693700000|2024-04-09 20:15:00|60.27|59.97|60.38|60.08|60.44|60.14|60.25|59.95|280
1712694000000|2024-04-09 20:20:00|60.39|60.09|60.39|60.09|60.41|60.11|60.35|60.05|215
1712694300000|2024-04-09 20:25:00|60.38|60.08|60.41|60.11|60.41|60.11|60.37|60.07|109
1712694600000|2024-04-09 20:30:00|60.42|60.12|60.37|60.07|60.46|60.16|60.36|60.06|186
1712694900000|2024-04-09 20:35:00|60.38|60.08|60.34|60.04|60.42|60.12|60.33|60.03|137
1712695200000|2024-04-09 20:40:00|60.33|60.03|60.23|59.93|60.35|60.05|60.23|59.93|224
1712695500000|2024-04-09 20:45:00|60.22|59.92|60.2|59.9|60.3|60|60.19|59.89|156
1712695800000|2024-04-09 20:50:00|60.19|59.89|60.19|59.89|60.21|59.91|60.16|59.86|28
1712696100000|2024-04-09 20:55:00|60.2|59.9|60.21|59.91|60.22|59.92|60.17|59.87|84
1712696400000|2024-04-09 21:00:00|60.2|59.9|60.05|59.75|60.2|59.9|60.04|59.74|36
1712696700000|2024-04-09 21:05:00|60.04|59.74|59.87|59.57|60.05|59.75|59.87|59.57|47
1712697000000|2024-04-09 21:10:00|59.88|59.58|59.88|59.58|59.93|59.63|59.85|59.55|56
1712697300000|2024-04-09 21:15:00|59.87|59.57|59.83|59.53|59.88|59.58|59.81|59.51|57
1712697600000|2024-04-09 21:20:00|59.82|59.52|59.68|59.38|59.83|59.53|59.66|59.36|36
1712697900000|2024-04-09 21:25:00|59.67|59.37|59.73|59.43|59.73|59.43|59.65|59.35|31
1712698200000|2024-04-09 21:30:00|59.74|59.44|59.91|59.61|59.98|59.68|59.74|59.44|68
1712698500000|2024-04-09 21:35:00|59.92|59.62|59.87|59.57|59.97|59.67|59.87|59.57|35
1712698800000|2024-04-09 21:40:00|59.88|59.58|59.89|59.59|59.9|59.6|59.86|59.56|25
1712699100000|2024-04-09 21:45:00|59.89|59.59|59.87|59.57|59.9|59.6|59.87|59.57|7
1712699400000|2024-04-09 21:50:00|59.88|59.58|59.86|59.56|59.89|59.59|59.82|59.52|36
1712699700000|2024-04-09 21:55:00|59.85|59.55|59.91|59.61|59.91|59.61|59.85|59.55|51
1712700000000|2024-04-09 22:00:00|59.92|59.62|59.86|59.56|59.94|59.64|59.86|59.56|77
1712700300000|2024-04-09 22:05:00|59.85|59.55|59.73|59.43|59.85|59.55|59.72|59.42|76
1712700600000|2024-04-09 22:10:00|59.72|59.42|59.63|59.33|59.74|59.44|59.57|59.27|165
1712700900000|2024-04-09 22:15:00|59.62|59.32|59.69|59.39|59.72|59.42|59.56|59.26|184
1712701200000|2024-04-09 22:20:00|59.68|59.38|59.68|59.38|59.74|59.44|59.66|59.36|171
1712701500000|2024-04-09 22:25:00|59.67|59.37|59.67|59.37|59.69|59.39|59.64|59.34|125
1712701800000|2024-04-09 22:30:00|59.66|59.36|59.77|59.47|59.78|59.48|59.65|59.35|248
1712702100000|2024-04-09 22:35:00|59.78|59.48|59.87|59.57|59.88|59.58|59.78|59.48|177
1712702400000|2024-04-09 22:40:00|59.88|59.58|59.85|59.55|59.9|59.6|59.83|59.53|162
1712702700000|2024-04-09 22:45:00|59.84|59.54|59.89|59.59|59.92|59.62|59.84|59.54|69
1712703000000|2024-04-09 22:50:00|59.91|59.61|59.81|59.51|59.92|59.62|59.81|59.51|75
1712703300000|2024-04-09 22:55:00|59.8|59.5|59.84|59.54|59.85|59.55|59.8|59.5|55
1712703600000|2024-04-09 23:00:00|59.83|59.53|59.82|59.52|59.84|59.54|59.8|59.5|94
1712703900000|2024-04-09 23:05:00|59.81|59.51|59.65|59.35|59.81|59.51|59.62|59.32|53
1712704200000|2024-04-09 23:10:00|59.64|59.34|59.61|59.31|59.64|59.34|59.54|59.24|239
1712704500000|2024-04-09 23:15:00|59.6|59.3|59.51|59.21|59.62|59.32|59.47|59.17|234
1712704800000|2024-04-09 23:20:00|59.52|59.22|59.44|59.14|59.52|59.22|59.43|59.13|133
1712705100000|2024-04-09 23:25:00|59.43|59.13|59.35|59.05|59.44|59.14|59.32|59.02|317
1712705400000|2024-04-09 23:30:00|59.34|59.04|59.21|58.91|59.37|59.07|59.19|58.89|213
1712705700000|2024-04-09 23:35:00|59.2|58.9|59.31|59.01|59.31|59.01|59.18|58.88|185
1712706000000|2024-04-09 23:40:00|59.3|59|59.39|59.09|59.39|59.09|59.29|58.99|211
1712706300000|2024-04-09 23:45:00|59.4|59.1|59.37|59.07|59.49|59.19|59.36|59.06|237
1712706600000|2024-04-09 23:50:00|59.36|59.06|59.36|59.06|59.47|59.17|59.29|58.99|287
1712706900000|2024-04-09 23:55:00|59.37|59.07|59.28|58.98|59.37|59.07|59.27|58.97|287
1712707200000|2024-04-10 00:00:00|59.27|58.97|59.13|58.83|59.27|58.97|59.07|58.77|313
1712707500000|2024-04-10 00:05:00|59.11|58.81|59.39|59.09|59.42|59.12|59.1|58.8|366
1712707800000|2024-04-10 00:10:00|59.38|59.08|59.42|59.12|59.48|59.18|59.38|59.08|257
1712708100000|2024-04-10 00:15:00|59.43|59.13|59.35|59.05|59.45|59.15|59.3|59|162
1712708400000|2024-04-10 00:20:00|59.36|59.06|59.41|59.11|59.45|59.15|59.34|59.04|192
1712708700000|2024-04-10 00:25:00|59.4|59.1|59.53|59.23|59.55|59.25|59.4|59.1|187
1712709000000|2024-04-10 00:30:00|59.54|59.24|59.41|59.11|59.56|59.26|59.28|58.98|235
1712709300000|2024-04-10 00:35:00|59.42|59.12|59.25|58.95|59.49|59.19|59.24|58.94|304
1712709600000|2024-04-10 00:40:00|59.26|58.96|59.39|59.09|59.48|59.18|59.24|58.94|169
1712709900000|2024-04-10 00:45:00|59.4|59.1|59.34|59.04|59.51|59.21|59.33|59.03|222
1712710200000|2024-04-10 00:50:00|59.35|59.05|59.23|58.93|59.35|59.05|59.22|58.92|178
1712710500000|2024-04-10 00:55:00|59.24|58.94|59.27|58.97|59.3|59|59.2|58.9|102
1712710800000|2024-04-10 01:00:00|59.26|58.96|59.06|58.76|59.29|58.99|59.06|58.76|166
1712711100000|2024-04-10 01:05:00|59.07|58.77|58.9|58.6|59.07|58.77|58.87|58.57|229
1712711400000|2024-04-10 01:10:00|58.91|58.61|58.99|58.69|59.02|58.72|58.88|58.58|204
1712711700000|2024-04-10 01:15:00|58.98|58.68|58.89|58.59|58.99|58.69|58.75|58.45|264
1712712000000|2024-04-10 01:20:00|58.88|58.58|58.62|58.32|58.92|58.62|58.58|58.28|287
1712712300000|2024-04-10 01:25:00|58.63|58.33|58.9|58.6|58.93|58.63|58.58|58.28|246
1712712600000|2024-04-10 01:30:00|58.91|58.61|58.9|58.6|59.05|58.75|58.86|58.56|228
1712712900000|2024-04-10 01:35:00|58.91|58.61|58.62|58.32|59|58.7|58.6|58.3|247
1712713200000|2024-04-10 01:40:00|58.61|58.31|58.55|58.25|58.64|58.34|58.49|58.19|327
1712713500000|2024-04-10 01:45:00|58.52|58.22|58.59|58.29|58.75|58.45|58.41|58.11|334
1712713800000|2024-04-10 01:50:00|58.6|58.3|58.89|58.59|58.92|58.62|58.6|58.3|277
1712714100000|2024-04-10 01:55:00|58.9|58.6|59.03|58.73|59.08|58.78|58.9|58.6|245
1712714400000|2024-04-10 02:00:00|59.04|58.74|59.16|58.86|59.26|58.96|59|58.7|317
1712714700000|2024-04-10 02:05:00|59.15|58.85|59.08|58.78|59.18|58.88|59.01|58.71|317
1712715000000|2024-04-10 02:10:00|59.07|58.77|58.97|58.67|59.1|58.8|58.96|58.66|290
1712715300000|2024-04-10 02:15:00|58.98|58.68|58.64|58.34|58.99|58.69|58.62|58.32|253
1712715600000|2024-04-10 02:20:00|58.63|58.33|58.73|58.43|58.78|58.48|58.6|58.3|358
1712715900000|2024-04-10 02:25:00|58.72|58.42|58.59|58.29|58.83|58.53|58.55|58.25|264
1712716200000|2024-04-10 02:30:00|58.58|58.28|58.5|58.2|58.62|58.32|58.46|58.16|324
1712716500000|2024-04-10 02:35:00|58.51|58.21|58.46|58.16|58.6|58.3|58.44|58.14|208
1712716800000|2024-04-10 02:40:00|58.45|58.15|58.17|57.87|58.47|58.17|58.16|57.86|203
1712717100000|2024-04-10 02:45:00|58.16|57.86|58.24|57.94|58.27|57.97|58.02|57.72|374
1712717400000|2024-04-10 02:50:00|58.23|57.93|57.77|57.47|58.24|57.94|57.76|57.46|365
1712717700000|2024-04-10 02:55:00|57.78|57.48|57.87|57.57|57.98|57.68|57.74|57.44|343
1712718000000|2024-04-10 03:00:00|57.86|57.56|57.97|57.67|58.05|57.75|57.82|57.52|249
1712718300000|2024-04-10 03:05:00|57.98|57.68|57.73|57.43|57.99|57.69|57.68|57.38|296
1712718600000|2024-04-10 03:10:00|57.74|57.44|57.88|57.58|57.89|57.59|57.73|57.43|237
1712718900000|2024-04-10 03:15:00|57.89|57.59|58.11|57.81|58.13|57.83|57.88|57.58|257
1712719200000|2024-04-10 03:20:00|58.12|57.82|57.73|57.43|58.14|57.84|57.69|57.39|247
1712719500000|2024-04-10 03:25:00|57.74|57.44|57.89|57.59|57.95|57.65|57.72|57.42|282
1712719800000|2024-04-10 03:30:00|57.9|57.6|58.03|57.73|58.07|57.77|57.89|57.59|188
1712720100000|2024-04-10 03:35:00|58.04|57.74|58.04|57.74|58.16|57.86|58.01|57.71|214
1712720400000|2024-04-10 03:40:00|58.05|57.75|58.07|57.77|58.13|57.83|58.03|57.73|179
1712720700000|2024-04-10 03:45:00|58.06|57.76|58.21|57.91|58.24|57.94|57.99|57.69|217
1712721000000|2024-04-10 03:50:00|58.22|57.92|58.27|57.97|58.32|58.02|58.16|57.86|142
1712721300000|2024-04-10 03:55:00|58.28|57.98|58.41|58.11|58.41|58.11|58.28|57.98|74
1712721600000|2024-04-10 04:00:00|58.4|58.1|58.2|57.9|58.4|58.1|58.2|57.9|236
1712721900000|2024-04-10 04:05:00|58.19|57.89|58.36|58.06|58.38|58.08|58.14|57.84|269
1712722200000|2024-04-10 04:10:00|58.35|58.05|58.33|58.03|58.41|58.11|58.31|58.01|264
1712722500000|2024-04-10 04:15:00|58.32|58.02|58.3|58|58.33|58.03|58.16|57.86|251
1712722800000|2024-04-10 04:20:00|58.31|58.01|58.35|58.05|58.36|58.06|58.2|57.9|216
1712723100000|2024-04-10 04:25:00|58.36|58.06|58.35|58.05|58.42|58.12|58.32|58.02|157
1712723400000|2024-04-10 04:30:00|58.36|58.06|58.29|57.99|58.36|58.06|58.27|57.97|168
1712723700000|2024-04-10 04:35:00|58.28|57.98|58.36|58.06|58.41|58.11|58.26|57.96|147
1712724000000|2024-04-10 04:40:00|58.35|58.05|58.39|58.09|58.4|58.1|58.31|58.01|160
1712724300000|2024-04-10 04:45:00|58.4|58.1|58.38|58.08|58.42|58.12|58.33|58.03|191
1712724600000|2024-04-10 04:50:00|58.37|58.07|58.41|58.11|58.42|58.12|58.34|58.04|120
1712724900000|2024-04-10 04:55:00|58.42|58.12|58.47|58.17|58.51|58.21|58.42|58.12|148
1712725200000|2024-04-10 05:00:00|58.46|58.16|58.64|58.34|58.64|58.34|58.45|58.15|165
1712725500000|2024-04-10 05:05:00|58.63|58.33|58.69|58.39|58.69|58.39|58.61|58.31|99
1712725800000|2024-04-10 05:10:00|58.68|58.38|58.79|58.49|58.83|58.53|58.67|58.37|144
1712726100000|2024-04-10 05:15:00|58.8|58.5|58.74|58.44|58.87|58.57|58.74|58.44|132
1712726400000|2024-04-10 05:20:00|58.73|58.43|58.77|58.47|58.77|58.47|58.63|58.33|144
1712726700000|2024-04-10 05:25:00|58.76|58.46|58.85|58.55|58.88|58.58|58.75|58.45|71
1712727000000|2024-04-10 05:30:00|58.84|58.54|58.88|58.58|58.89|58.59|58.78|58.48|122
1712727300000|2024-04-10 05:35:00|58.87|58.57|58.92|58.62|58.94|58.64|58.83|58.53|198
1712727600000|2024-04-10 05:40:00|58.91|58.61|58.94|58.64|58.94|58.64|58.86|58.56|99
1712727900000|2024-04-10 05:45:00|58.93|58.63|58.85|58.55|58.93|58.63|58.85|58.55|119
1712728200000|2024-04-10 05:50:00|58.86|58.56|58.76|58.46|58.87|58.57|58.75|58.45|165
1712728500000|2024-04-10 05:55:00|58.75|58.45|58.69|58.39|58.76|58.46|58.67|58.37|109
1712728800000|2024-04-10 06:00:00|58.7|58.4|58.71|58.41|58.71|58.41|58.6|58.3|149
1712729100000|2024-04-10 06:05:00|58.72|58.42|58.78|58.48|58.81|58.51|58.69|58.39|96
1712729400000|2024-04-10 06:10:00|58.79|58.49|58.78|58.48|58.82|58.52|58.71|58.41|44
1712729700000|2024-04-10 06:15:00|58.79|58.49|58.87|58.57|58.89|58.59|58.76|58.46|136
1712730000000|2024-04-10 06:20:00|58.86|58.56|59|58.7|59.01|58.71|58.86|58.56|131
1712730300000|2024-04-10 06:25:00|59.01|58.71|59.1|58.8|59.11|58.81|59|58.7|169
1712730600000|2024-04-10 06:30:00|59.09|58.79|59.09|58.79|59.15|58.85|59.01|58.71|244
1712730900000|2024-04-10 06:35:00|59.1|58.8|59|58.7|59.1|58.8|58.97|58.67|162
1712731200000|2024-04-10 06:40:00|58.99|58.69|58.99|58.69|59|58.7|58.87|58.57|112
1712731500000|2024-04-10 06:45:00|58.98|58.68|58.93|58.63|58.99|58.69|58.91|58.61|207
1712731800000|2024-04-10 06:50:00|58.92|58.62|58.85|58.55|58.94|58.64|58.83|58.53|138
1712732100000|2024-04-10 06:55:00|58.84|58.54|58.78|58.48|58.88|58.58|58.78|58.48|162
1712732400000|2024-04-10 07:00:00|58.77|58.47|58.8|58.5|58.86|58.56|58.77|58.47|234
1712732700000|2024-04-10 07:05:00|58.78|58.48|58.76|58.46|58.84|58.54|58.74|58.44|229
1712733000000|2024-04-10 07:10:00|58.75|58.45|58.73|58.43|58.78|58.48|58.7|58.4|145
1712733300000|2024-04-10 07:15:00|58.74|58.44|58.62|58.32|58.75|58.45|58.62|58.32|70
1712733600000|2024-04-10 07:20:00|58.63|58.33|58.53|58.23|58.63|58.33|58.52|58.22|135
1712733900000|2024-04-10 07:25:00|58.52|58.22|58.54|58.24|58.55|58.25|58.46|58.16|90
1712734200000|2024-04-10 07:30:00|58.55|58.25|58.63|58.33|58.64|58.34|58.55|58.25|118
1712734500000|2024-04-10 07:35:00|58.62|58.32|58.69|58.39|58.73|58.43|58.61|58.31|122
1712734800000|2024-04-10 07:40:00|58.68|58.38|58.46|58.16|58.69|58.39|58.24|57.94|143
1712735100000|2024-04-10 07:45:00|58.45|58.15|58.43|58.13|58.49|58.19|58.35|58.05|157
1712735400000|2024-04-10 07:50:00|58.44|58.14|58.59|58.29|58.6|58.3|58.43|58.13|148
1712735700000|2024-04-10 07:55:00|58.58|58.28|58.59|58.29|58.6|58.3|58.47|58.17|125
1712736000000|2024-04-10 08:00:00|58.58|58.28|58.11|57.81|58.59|58.29|58.1|57.8|228
1712736300000|2024-04-10 08:05:00|58.1|57.8|58.15|57.85|58.2|57.9|57.99|57.69|294
1712736600000|2024-04-10 08:10:00|58.14|57.84|58.23|57.93|58.31|58.01|58.14|57.84|229
1712736900000|2024-04-10 08:15:00|58.22|57.92|58.3|58|58.34|58.04|58.11|57.81|206
1712737200000|2024-04-10 08:20:00|58.29|57.99|58.33|58.03|58.51|58.21|58.29|57.99|301
1712737500000|2024-04-10 08:25:00|58.32|58.02|58.41|58.11|58.42|58.12|58.21|57.91|238
1712737800000|2024-04-10 08:30:00|58.4|58.1|58.2|57.9|58.44|58.14|58.18|57.88|162
1712738100000|2024-04-10 08:35:00|58.19|57.89|58.13|57.83|58.27|57.97|58.08|57.78|199
1712738400000|2024-04-10 08:40:00|58.14|57.84|58.23|57.93|58.25|57.95|58.13|57.83|143
1712738700000|2024-04-10 08:45:00|58.24|57.94|58.22|57.92|58.28|57.98|58.16|57.86|157
1712739000000|2024-04-10 08:50:00|58.2|57.9|58.08|57.78|58.21|57.91|58.07|57.77|160
1712739300000|2024-04-10 08:55:00|58.09|57.79|58.24|57.94|58.26|57.96|58.09|57.79|176
1712739600000|2024-04-10 09:00:00|58.23|57.93|58.17|57.87|58.26|57.96|58.12|57.82|125
1712739900000|2024-04-10 09:05:00|58.16|57.86|58.15|57.85|58.24|57.94|58.15|57.85|131
1712740200000|2024-04-10 09:10:00|58.16|57.86|58.28|57.98|58.29|57.99|58.15|57.85|185
1712740500000|2024-04-10 09:15:00|58.29|57.99|58.4|58.1|58.41|58.11|58.24|57.94|202
1712740800000|2024-04-10 09:20:00|58.41|58.11|58.46|58.16|58.48|58.18|58.34|58.04|203
1712741100000|2024-04-10 09:25:00|58.47|58.17|58.42|58.12|58.48|58.18|58.4|58.1|133
1712741400000|2024-04-10 09:30:00|58.42|58.12|58.24|57.94|58.42|58.12|58.24|57.94|76
1712741700000|2024-04-10 09:35:00|58.25|57.95|58.16|57.86|58.26|57.96|58.05|57.75|136
1712742000000|2024-04-10 09:40:00|58.17|57.87|58.21|57.91|58.21|57.91|58.12|57.82|100
1712742300000|2024-04-10 09:45:00|58.19|57.89|58.02|57.72|58.19|57.89|58.01|57.71|165
1712742600000|2024-04-10 09:50:00|58.03|57.73|58.07|57.77|58.08|57.78|57.99|57.69|136
1712742900000|2024-04-10 09:55:00|58.08|57.78|58.25|57.95|58.28|57.98|58.07|57.77|166
1712743200000|2024-04-10 10:00:00|58.24|57.94|58.17|57.87|58.31|58.01|58.17|57.87|198
1712743500000|2024-04-10 10:05:00|58.18|57.88|57.94|57.64|58.19|57.89|57.92|57.62|171
1712743800000|2024-04-10 10:10:00|57.93|57.63|57.9|57.6|57.94|57.64|57.87|57.57|182
1712744100000|2024-04-10 10:15:00|57.89|57.59|57.72|57.42|57.9|57.6|57.6|57.3|239
1712744400000|2024-04-10 10:20:00|57.73|57.43|57.65|57.35|57.73|57.43|57.59|57.29|245
1712744700000|2024-04-10 10:25:00|57.67|57.37|57.69|57.39|57.72|57.42|57.59|57.29|261
1712745000000|2024-04-10 10:30:00|57.68|57.38|57.63|57.33|57.71|57.41|57.53|57.23|202
1712745300000|2024-04-10 10:35:00|57.64|57.34|57.75|57.45|57.76|57.46|57.53|57.23|176
1712745600000|2024-04-10 10:40:00|57.76|57.46|57.83|57.53|57.83|57.53|57.69|57.39|92
1712745900000|2024-04-10 10:45:00|57.83|57.53|57.69|57.39|57.86|57.56|57.68|57.38|76
1712746200000|2024-04-10 10:50:00|57.68|57.38|58.09|57.79|58.14|57.84|57.54|57.24|241
1712746500000|2024-04-10 10:55:00|58.11|57.81|57.93|57.63|58.11|57.81|57.9|57.6|164
1712746800000|2024-04-10 11:00:00|57.9|57.6|57.77|57.47|57.91|57.61|57.72|57.42|141
1712747100000|2024-04-10 11:05:00|57.76|57.46|57.8|57.5|57.86|57.56|57.71|57.41|221
1712747400000|2024-04-10 11:10:00|57.81|57.51|57.91|57.61|57.93|57.63|57.79|57.49|196
1712747700000|2024-04-10 11:15:00|57.93|57.63|57.89|57.59|57.97|57.67|57.87|57.57|234
1712748000000|2024-04-10 11:20:00|57.88|57.58|57.95|57.65|57.98|57.68|57.85|57.55|156
1712748300000|2024-04-10 11:25:00|57.97|57.67|57.98|57.68|58.01|57.71|57.95|57.65|173
1712748600000|2024-04-10 11:30:00|57.97|57.67|57.96|57.66|58.01|57.71|57.94|57.64|164
1712748900000|2024-04-10 11:35:00|57.95|57.65|57.89|57.59|57.95|57.65|57.87|57.57|129
1712749200000|2024-04-10 11:40:00|57.88|57.58|57.93|57.63|57.95|57.65|57.82|57.52|164
1712749500000|2024-04-10 11:45:00|57.92|57.62|57.83|57.53|58|57.7|57.82|57.52|273
1712749800000|2024-04-10 11:50:00|57.84|57.54|57.83|57.53|57.85|57.55|57.8|57.5|58
1712750100000|2024-04-10 11:55:00|57.84|57.54|57.92|57.62|57.98|57.68|57.82|57.52|110
1712750400000|2024-04-10 12:00:00|57.93|57.63|57.84|57.54|58.06|57.76|57.82|57.52|184
1712750700000|2024-04-10 12:05:00|57.83|57.53|57.9|57.6|58.01|57.71|57.79|57.49|310
1712751000000|2024-04-10 12:10:00|57.91|57.61|57.75|57.45|57.97|57.67|57.73|57.43|139
1712751300000|2024-04-10 12:15:00|57.74|57.44|57.55|57.25|57.75|57.45|57.51|57.21|223
1712751600000|2024-04-10 12:20:00|57.54|57.24|57.51|57.21|57.72|57.42|57.5|57.2|289
1712751900000|2024-04-10 12:25:00|57.52|57.22|57.83|57.53|57.84|57.54|57.38|57.08|233
1712752200000|2024-04-10 12:30:00|57.81|57.51|57.08|56.78|58.27|57.51|56.98|56.15|680
1712752500000|2024-04-10 12:35:00|57.09|56.79|56.1|55.8|57.14|56.84|56.05|55.75|409
1712752800000|2024-04-10 12:40:00|56.09|55.79|56.61|56.31|56.65|56.35|55.91|55.61|492
1712753100000|2024-04-10 12:45:00|56.62|56.32|56.97|56.67|56.98|56.68|56.51|56.21|440
1712753400000|2024-04-10 12:50:00|56.98|56.68|56.98|56.68|57.08|56.78|56.8|56.5|447
1712753700000|2024-04-10 12:55:00|56.97|56.67|56.94|56.64|57.03|56.73|56.83|56.53|479
1712754000000|2024-04-10 13:00:00|56.93|56.63|56.7|56.4|56.93|56.63|56.66|56.36|481
1712754300000|2024-04-10 13:05:00|56.69|56.39|56.51|56.21|56.79|56.49|56.5|56.2|393
1712754600000|2024-04-10 13:10:00|56.5|56.2|56.59|56.29|56.73|56.43|56.5|56.2|441
1712754900000|2024-04-10 13:15:00|56.58|56.28|56.73|56.43|56.85|56.55|56.57|56.27|393
1712755200000|2024-04-10 13:20:00|56.74|56.44|56.63|56.33|56.76|56.46|56.6|56.3|405
1712755500000|2024-04-10 13:25:00|56.64|56.34|56.62|56.32|56.66|56.36|56.53|56.23|315
1712755800000|2024-04-10 13:30:00|56.63|56.33|56.71|56.41|56.82|56.52|56.54|56.24|387
1712756100000|2024-04-10 13:35:00|56.7|56.4|56.78|56.48|56.84|56.54|56.62|56.32|338
1712756400000|2024-04-10 13:40:00|56.77|56.47|56.96|56.66|56.96|56.66|56.73|56.43|207
1712756700000|2024-04-10 13:45:00|56.97|56.67|56.55|56.25|56.97|56.67|56.54|56.24|294
1712757000000|2024-04-10 13:50:00|56.56|56.26|57.03|56.73|57.04|56.74|56.52|56.22|463
1712757300000|2024-04-10 13:55:00|57.01|56.71|57.04|56.74|57.09|56.79|56.98|56.68|400
1712757600000|2024-04-10 14:00:00|57.05|56.75|56.83|56.53|57.06|56.76|56.82|56.52|353
1712757900000|2024-04-10 14:05:00|56.84|56.54|57.12|56.82|57.13|56.83|56.76|56.46|477
1712758200000|2024-04-10 14:10:00|57.11|56.81|57.02|56.72|57.14|56.84|56.99|56.69|510
1712758500000|2024-04-10 14:15:00|57.01|56.71|57.13|56.83|57.13|56.83|56.89|56.59|471
1712758800000|2024-04-10 14:20:00|57.12|56.82|57.36|57.06|57.36|57.06|57.11|56.81|503
1712759100000|2024-04-10 14:25:00|57.35|57.05|57.24|56.94|57.4|57.1|57.23|56.93|412
1712759400000|2024-04-10 14:30:00|57.25|56.95|57.22|56.92|57.34|57.04|57.14|56.84|341
1712759700000|2024-04-10 14:35:00|57.23|56.93|57.44|57.14|57.44|57.14|57.17|56.87|387
1712760000000|2024-04-10 14:40:00|57.43|57.13|57.58|57.28|57.65|57.35|57.39|57.09|445
1712760300000|2024-04-10 14:45:00|57.57|57.27|57.53|57.23|57.7|57.4|57.49|57.19|317
1712760600000|2024-04-10 14:50:00|57.54|57.24|57.48|57.18|57.58|57.28|57.4|57.1|272
1712760900000|2024-04-10 14:55:00|57.49|57.19|57.48|57.18|57.5|57.2|57.36|57.06|186
1712761200000|2024-04-10 15:00:00|57.47|57.17|57.21|56.91|57.57|57.27|57.21|56.91|206
1712761500000|2024-04-10 15:05:00|57.22|56.92|57.21|56.91|57.3|57|57.16|56.86|169
1712761800000|2024-04-10 15:10:00|57.2|56.9|57.2|56.9|57.23|56.93|57.08|56.78|137
1712762100000|2024-04-10 15:15:00|57.21|56.91|57.17|56.87|57.3|57|57.14|56.84|167
1712762400000|2024-04-10 15:20:00|57.16|56.86|57.25|56.95|57.33|57.03|57.15|56.85|200
1712762700000|2024-04-10 15:25:00|57.24|56.94|57.41|57.11|57.43|57.13|57.17|56.87|187
1712763000000|2024-04-10 15:30:00|57.42|57.12|57.5|57.2|57.53|57.23|57.29|56.99|127
1712763300000|2024-04-10 15:35:00|57.51|57.21|57.37|57.07|57.57|57.27|57.36|57.06|193
1712763600000|2024-04-10 15:40:00|57.38|57.08|57.25|56.95|57.38|57.08|57.22|56.92|181
1712763900000|2024-04-10 15:45:00|57.24|56.94|57.32|57.02|57.4|57.1|57.24|56.94|296
1712764200000|2024-04-10 15:50:00|57.33|57.03|57.45|57.15|57.45|57.15|57.3|57|171
1712764500000|2024-04-10 15:55:00|57.44|57.14|57.44|57.14|57.49|57.19|57.4|57.1|122
1712764800000|2024-04-10 16:00:00|57.43|57.13|57.56|57.26|57.59|57.29|57.37|57.07|258
1712765100000|2024-04-10 16:05:00|57.55|57.25|57.54|57.24|57.61|57.31|57.47|57.17|255
1712765400000|2024-04-10 16:10:00|57.55|57.25|57.51|57.21|57.6|57.3|57.48|57.18|239
1712765700000|2024-04-10 16:15:00|57.5|57.2|57.24|56.94|57.51|57.21|57.24|56.94|233
1712766000000|2024-04-10 16:20:00|57.25|56.95|57.37|57.07|57.37|57.07|57.22|56.92|165
1712766300000|2024-04-10 16:25:00|57.36|57.06|57.51|57.21|57.57|57.27|57.36|57.06|233
1712766600000|2024-04-10 16:30:00|57.52|57.22|57.76|57.46|57.78|57.48|57.44|57.14|243
1712766900000|2024-04-10 16:35:00|57.77|57.47|57.85|57.55|57.87|57.57|57.68|57.38|305
1712767200000|2024-04-10 16:40:00|57.84|57.54|58.02|57.72|58.02|57.72|57.83|57.53|235
1712767500000|2024-04-10 16:45:00|58.01|57.71|58.04|57.74|58.1|57.8|57.96|57.66|241
1712767800000|2024-04-10 16:50:00|58.03|57.73|58.3|58|58.3|58|57.98|57.68|291
1712768100000|2024-04-10 16:55:00|58.29|57.99|58.32|58.02|58.43|58.13|58.22|57.92|301
1712768400000|2024-04-10 17:00:00|58.33|58.03|58.18|57.88|58.38|58.08|58.15|57.85|383
1712768700000|2024-04-10 17:05:00|58.17|57.87|58.27|57.97|58.31|58.01|58.11|57.81|282
1712769000000|2024-04-10 17:10:00|58.26|57.96|58.29|57.99|58.31|58.01|58.15|57.85|172
1712769300000|2024-04-10 17:15:00|58.3|58|58.46|58.16|58.46|58.16|58.24|57.94|278
1712769600000|2024-04-10 17:20:00|58.47|58.17|58.65|58.35|58.65|58.35|58.42|58.12|271
1712769900000|2024-04-10 17:25:00|58.64|58.34|58.52|58.22|58.68|58.38|58.5|58.2|193
1712770200000|2024-04-10 17:30:00|58.53|58.23|58.43|58.13|58.57|58.27|58.37|58.07|169
1712770500000|2024-04-10 17:35:00|58.42|58.12|58.28|57.98|58.43|58.13|58.24|57.94|128
1712770800000|2024-04-10 17:40:00|58.27|57.97|58.23|57.93|58.31|58.01|58.17|57.87|137
1712771100000|2024-04-10 17:45:00|58.21|57.91|58.14|57.84|58.21|57.91|58.12|57.82|175
1712771400000|2024-04-10 17:50:00|58.13|57.83|58.21|57.91|58.26|57.96|58.13|57.83|228
1712771700000|2024-04-10 17:55:00|58.2|57.9|58.26|57.96|58.31|58.01|58.19|57.89|127
1712772000000|2024-04-10 18:00:00|58.27|57.97|58.17|57.87|58.28|57.98|58.13|57.83|212
1712772300000|2024-04-10 18:05:00|58.18|57.88|58.16|57.86|58.21|57.91|58.1|57.8|215
1712772600000|2024-04-10 18:10:00|58.15|57.85|58.22|57.92|58.24|57.94|58.11|57.81|283
1712772900000|2024-04-10 18:15:00|58.21|57.91|57.96|57.66|58.26|57.96|57.94|57.64|389
1712773200000|2024-04-10 18:20:00|57.97|57.67|57.95|57.65|58.03|57.73|57.91|57.61|354
1712773500000|2024-04-10 18:25:00|57.94|57.64|57.89|57.59|57.97|57.67|57.87|57.57|204
1712773800000|2024-04-10 18:30:00|57.88|57.58|57.72|57.42|57.88|57.58|57.62|57.32|274
1712774100000|2024-04-10 18:35:00|57.73|57.43|57.8|57.5|57.84|57.54|57.71|57.41|252
1712774400000|2024-04-10 18:40:00|57.81|57.51|57.95|57.65|57.96|57.66|57.81|57.51|272
1712774700000|2024-04-10 18:45:00|57.96|57.66|57.8|57.5|57.96|57.66|57.77|57.47|204
1712775000000|2024-04-10 18:50:00|57.79|57.49|57.87|57.57|57.95|57.65|57.77|57.47|283
1712775300000|2024-04-10 18:55:00|57.86|57.56|57.73|57.43|57.86|57.56|57.67|57.37|204
1712775600000|2024-04-10 19:00:00|57.72|57.42|57.7|57.4|57.77|57.47|57.63|57.33|192
1712775900000|2024-04-10 19:05:00|57.69|57.39|57.71|57.41|57.79|57.49|57.69|57.39|171
1712776200000|2024-04-10 19:10:00|57.7|57.4|57.82|57.52|57.82|57.52|57.67|57.37|57
1712776500000|2024-04-10 19:15:00|57.83|57.53|57.87|57.57|57.89|57.59|57.79|57.49|51
1712776800000|2024-04-10 19:20:00|57.86|57.56|57.97|57.67|57.98|57.68|57.86|57.56|130
1712777100000|2024-04-10 19:25:00|57.98|57.68|58.04|57.74|58.13|57.83|57.94|57.64|195
1712777400000|2024-04-10 19:30:00|58.05|57.75|58.01|57.71|58.06|57.76|57.94|57.64|190
1712777700000|2024-04-10 19:35:00|58|57.7|58.03|57.73|58.13|57.83|58|57.7|155
1712778000000|2024-04-10 19:40:00|58.02|57.72|58.18|57.88|58.2|57.9|58.02|57.72|152
1712778300000|2024-04-10 19:45:00|58.17|57.87|58.33|58.03|58.34|58.04|58.16|57.86|145
1712778600000|2024-04-10 19:50:00|58.34|58.04|58.36|58.06|58.42|58.12|58.27|57.97|188
1712778900000|2024-04-10 19:55:00|58.35|58.05|58.45|58.15|58.45|58.15|58.31|58.01|178
1712779200000|2024-04-10 20:00:00|58.46|58.16|58.35|58.05|58.48|58.18|58.32|58.02|149
1712779500000|2024-04-10 20:05:00|58.34|58.04|58.4|58.1|58.45|58.15|58.32|58.02|169
1712779800000|2024-04-10 20:10:00|58.41|58.11|58.46|58.16|58.5|58.2|58.41|58.11|83
1712780100000|2024-04-10 20:15:00|58.45|58.15|58.56|58.26|58.58|58.28|58.41|58.11|245
1712780400000|2024-04-10 20:20:00|58.55|58.25|58.59|58.29|58.65|58.35|58.54|58.24|190
1712780700000|2024-04-10 20:25:00|58.58|58.28|58.49|58.19|58.63|58.33|58.49|58.19|97
1712781000000|2024-04-10 20:30:00|58.49|58.19|58.5|58.2|58.56|58.26|58.48|58.18|52
1712781300000|2024-04-10 20:35:00|58.49|58.19|58.45|58.15|58.5|58.2|58.44|58.14|57
1712781600000|2024-04-10 20:40:00|58.44|58.14|58.47|58.17|58.49|58.19|58.44|58.14|58
1712781900000|2024-04-10 20:45:00|58.46|58.16|58.4|58.1|58.46|58.16|58.36|58.06|91
1712782200000|2024-04-10 20:50:00|58.39|58.09|58.39|58.09|58.4|58.1|58.37|58.07|21
1712782500000|2024-04-10 20:55:00|58.38|58.08|58.33|58.03|58.4|58.1|58.32|58.02|89
1712782800000|2024-04-10 21:00:00|58.34|58.04|58.36|58.06|58.37|58.07|58.31|58.01|40
1712783100000|2024-04-10 21:05:00|58.35|58.05|58.35|58.05|58.48|58.18|58.34|58.04|55
1712783400000|2024-04-10 21:10:00|58.34|58.04|58.34|58.04|58.38|58.08|58.32|58.02|50
1712783700000|2024-04-10 21:15:00|58.33|58.03|58.32|58.02|58.36|58.06|58.24|57.94|67
1712784000000|2024-04-10 21:20:00|58.31|58.01|58.25|57.95|58.31|58.01|58.25|57.95|21
1712784300000|2024-04-10 21:25:00|58.26|57.96|58.17|57.87|58.26|57.96|58.17|57.87|97
1712784600000|2024-04-10 21:30:00|58.18|57.88|58.23|57.93|58.28|57.98|58.17|57.87|52
1712784900000|2024-04-10 21:35:00|58.25|57.95|58.3|58|58.33|58.03|58.23|57.93|24
1712785200000|2024-04-10 21:40:00|58.29|57.99|58.25|57.95|58.29|57.99|58.21|57.91|18
1712785500000|2024-04-10 21:45:00|58.24|57.94|58.25|57.95|58.25|57.95|58.21|57.91|53
1712785800000|2024-04-10 21:50:00|58.24|57.94|58.29|57.99|58.3|58|58.24|57.94|56
1712786100000|2024-04-10 21:55:00|58.3|58|58.44|58.14|58.46|58.16|58.29|57.99|40
1712786400000|2024-04-10 22:00:00|58.42|58.12|58.63|58.33|58.65|58.35|58.42|58.12|147
1712786700000|2024-04-10 22:05:00|58.64|58.34|58.8|58.5|58.8|58.5|58.61|58.31|280
1712787000000|2024-04-10 22:10:00|58.79|58.49|58.82|58.52|58.85|58.55|58.77|58.47|178
1712787300000|2024-04-10 22:15:00|58.83|58.53|58.8|58.5|58.84|58.54|58.79|58.49|126
1712787600000|2024-04-10 22:20:00|58.79|58.49|59.05|58.75|59.06|58.76|58.79|58.49|172
1712787900000|2024-04-10 22:25:00|59.06|58.76|59.08|58.78|59.14|58.84|59.02|58.72|163
1712788200000|2024-04-10 22:30:00|59.1|58.8|59.08|58.78|59.1|58.8|58.89|58.59|160
1712788500000|2024-04-10 22:35:00|59.07|58.77|59.09|58.79|59.09|58.79|59.02|58.72|95
1712788800000|2024-04-10 22:40:00|59.1|58.8|58.92|58.62|59.1|58.8|58.9|58.6|71
1712789100000|2024-04-10 22:45:00|58.9|58.6|58.83|58.53|58.91|58.61|58.82|58.52|73
1712789400000|2024-04-10 22:50:00|58.84|58.54|58.79|58.49|58.86|58.56|58.78|58.48|107
1712789700000|2024-04-10 22:55:00|58.8|58.5|58.72|58.42|58.83|58.53|58.7|58.4|58
1712790000000|2024-04-10 23:00:00|58.73|58.43|58.76|58.46|58.79|58.49|58.73|58.43|92
1712790300000|2024-04-10 23:05:00|58.75|58.45|58.85|58.55|58.94|58.64|58.75|58.45|141
1712790600000|2024-04-10 23:10:00|58.84|58.54|58.75|58.45|58.85|58.55|58.75|58.45|55
1712790900000|2024-04-10 23:15:00|58.74|58.44|58.65|58.35|58.74|58.44|58.63|58.33|41
1712791200000|2024-04-10 23:20:00|58.64|58.34|58.69|58.39|58.77|58.47|58.62|58.32|98
1712791500000|2024-04-10 23:25:00|58.68|58.38|58.75|58.45|58.77|58.47|58.63|58.33|128
1712791800000|2024-04-10 23:30:00|58.78|58.48|58.77|58.47|58.83|58.53|58.76|58.46|52
1712792100000|2024-04-10 23:35:00|58.76|58.46|58.79|58.49|58.81|58.51|58.76|58.46|38
1712792400000|2024-04-10 23:40:00|58.8|58.5|58.77|58.47|58.8|58.5|58.73|58.43|27
1712792700000|2024-04-10 23:45:00|58.78|58.48|58.8|58.5|58.8|58.5|58.75|58.45|61
1712793000000|2024-04-10 23:50:00|58.79|58.49|58.72|58.42|58.79|58.49|58.72|58.42|40
1712793300000|2024-04-10 23:55:00|58.73|58.43|58.81|58.51|58.84|58.54|58.72|58.42|51
1712793600000|2024-04-11 00:00:00|58.79|58.49|58.65|58.35|58.8|58.5|58.65|58.35|99
1712793900000|2024-04-11 00:05:00|58.66|58.36|58.63|58.33|58.71|58.41|58.55|58.25|167
1712794200000|2024-04-11 00:10:00|58.64|58.34|58.73|58.43|58.78|58.48|58.62|58.32|211
1712794500000|2024-04-11 00:15:00|58.74|58.44|58.76|58.46|58.83|58.53|58.68|58.38|179
1712794800000|2024-04-11 00:20:00|58.75|58.45|58.64|58.34|58.75|58.45|58.6|58.3|184
1712795100000|2024-04-11 00:25:00|58.65|58.35|58.71|58.41|58.77|58.47|58.63|58.33|194
1712795400000|2024-04-11 00:30:00|58.7|58.4|58.85|58.55|58.85|58.55|58.66|58.36|222
1712795700000|2024-04-11 00:35:00|58.84|58.54|58.88|58.58|58.95|58.65|58.83|58.53|143
1712796000000|2024-04-11 00:40:00|58.89|58.59|58.92|58.62|58.96|58.66|58.88|58.58|111
1712796300000|2024-04-11 00:45:00|58.91|58.61|58.87|58.57|58.96|58.66|58.84|58.54|150
1712796600000|2024-04-11 00:50:00|58.88|58.58|59.04|58.74|59.05|58.75|58.87|58.57|128
1712796900000|2024-04-11 00:55:00|59.05|58.75|59.1|58.8|59.18|58.88|59.01|58.71|232
1712797200000|2024-04-11 01:00:00|59.09|58.79|59.03|58.73|59.1|58.8|59|58.7|114
1712797500000|2024-04-11 01:05:00|59.02|58.72|58.98|58.68|59.03|58.73|58.95|58.65|79
1712797800000|2024-04-11 01:10:00|58.97|58.67|58.97|58.67|59.02|58.72|58.91|58.61|201
1712798100000|2024-04-11 01:15:00|58.99|58.69|59.03|58.73|59.03|58.73|58.94|58.64|66
1712798400000|2024-04-11 01:20:00|59.05|58.75|58.98|58.68|59.15|58.85|58.97|58.67|71
1712798700000|2024-04-11 01:25:00|58.97|58.67|58.78|58.48|58.99|58.69|58.76|58.46|116
1712799000000|2024-04-11 01:30:00|58.79|58.49|58.91|58.61|59.02|58.72|58.69|58.39|154
1712799300000|2024-04-11 01:35:00|58.92|58.62|58.97|58.67|58.98|58.68|58.92|58.62|119
1712799600000|2024-04-11 01:40:00|58.98|58.68|58.79|58.49|58.99|58.69|58.79|58.49|116
1712799900000|2024-04-11 01:45:00|58.78|58.48|58.66|58.36|58.78|58.48|58.65|58.35|90
1712800200000|2024-04-11 01:50:00|58.67|58.37|58.73|58.43|58.79|58.49|58.66|58.36|86
1712800500000|2024-04-11 01:55:00|58.74|58.44|58.71|58.41|58.76|58.46|58.7|58.4|78
1712800800000|2024-04-11 02:00:00|58.68|58.38|58.69|58.39|58.75|58.45|58.62|58.32|126
1712801100000|2024-04-11 02:05:00|58.68|58.38|58.91|58.61|58.92|58.62|58.64|58.34|85
1712801400000|2024-04-11 02:10:00|58.92|58.62|58.77|58.47|58.94|58.64|58.76|58.46|78
1712801700000|2024-04-11 02:15:00|58.79|58.49|58.73|58.43|58.88|58.58|58.72|58.42|97
1712802000000|2024-04-11 02:20:00|58.74|58.44|58.75|58.45|58.78|58.48|58.72|58.42|83
1712802300000|2024-04-11 02:25:00|58.74|58.44|58.77|58.47|58.85|58.55|58.74|58.44|73
1712802600000|2024-04-11 02:30:00|58.76|58.46|58.75|58.45|58.8|58.5|58.72|58.42|89
1712802900000|2024-04-11 02:35:00|58.74|58.44|58.82|58.52|58.84|58.54|58.66|58.36|86
1712803200000|2024-04-11 02:40:00|58.83|58.53|58.86|58.56|58.86|58.56|58.75|58.45|62
1712803500000|2024-04-11 02:45:00|58.86|58.56|58.85|58.55|59.03|58.73|58.81|58.51|149
1712803800000|2024-04-11 02:50:00|58.84|58.54|58.7|58.4|58.85|58.55|58.65|58.35|149
1712804100000|2024-04-11 02:55:00|58.69|58.39|58.87|58.57|58.88|58.58|58.69|58.39|224
1712804400000|2024-04-11 03:00:00|58.86|58.56|58.8|58.5|58.94|58.64|58.78|58.48|118
1712804700000|2024-04-11 03:05:00|58.81|58.51|58.81|58.51|58.86|58.56|58.73|58.43|168
1712805000000|2024-04-11 03:10:00|58.8|58.5|58.79|58.49|58.85|58.55|58.78|58.48|128
1712805300000|2024-04-11 03:15:00|58.78|58.48|58.79|58.49|58.8|58.5|58.76|58.46|121
1712805600000|2024-04-11 03:20:00|58.8|58.5|58.97|58.67|59|58.7|58.8|58.5|208
1712805900000|2024-04-11 03:25:00|58.98|58.68|58.95|58.65|58.99|58.69|58.91|58.61|89
1712806200000|2024-04-11 03:30:00|58.97|58.67|58.99|58.69|59|58.7|58.91|58.61|124
1712806500000|2024-04-11 03:35:00|58.98|58.68|59.05|58.75|59.08|58.78|58.96|58.66|32
1712806800000|2024-04-11 03:40:00|59.04|58.74|59.01|58.71|59.04|58.74|58.97|58.67|25
1712807100000|2024-04-11 03:45:00|59|58.7|58.98|58.68|59.03|58.73|58.92|58.62|91
1712807400000|2024-04-11 03:50:00|58.97|58.67|58.96|58.66|59|58.7|58.94|58.64|91
1712807700000|2024-04-11 03:55:00|58.97|58.67|59.03|58.73|59.04|58.74|58.95|58.65|51
1712808000000|2024-04-11 04:00:00|59.05|58.75|58.83|58.53|59.11|58.81|58.81|58.51|293
1712808300000|2024-04-11 04:05:00|58.81|58.51|58.8|58.5|58.84|58.54|58.73|58.43|148
1712808600000|2024-04-11 04:10:00|58.79|58.49|58.72|58.42|58.79|58.49|58.71|58.41|82
1712808900000|2024-04-11 04:15:00|58.74|58.44|58.65|58.35|58.75|58.45|58.58|58.28|103
1712809200000|2024-04-11 04:20:00|58.64|58.34|58.69|58.39|58.72|58.42|58.62|58.32|90
1712809500000|2024-04-11 04:25:00|58.7|58.4|58.65|58.35|58.73|58.43|58.64|58.34|91
1712809800000|2024-04-11 04:30:00|58.61|58.31|58.58|58.28|58.69|58.39|58.57|58.27|89
1712810100000|2024-04-11 04:35:00|58.57|58.27|58.51|58.21|58.58|58.28|58.48|58.18|162
1712810400000|2024-04-11 04:40:00|58.5|58.2|58.62|58.32|58.65|58.35|58.49|58.19|177
1712810700000|2024-04-11 04:45:00|58.63|58.33|58.62|58.32|58.65|58.35|58.55|58.25|92
1712811000000|2024-04-11 04:50:00|58.63|58.33|58.81|58.51|58.83|58.53|58.63|58.33|154
1712811300000|2024-04-11 04:55:00|58.8|58.5|58.73|58.43|58.82|58.52|58.72|58.42|56
1712811600000|2024-04-11 05:00:00|58.72|58.42|58.73|58.43|58.76|58.46|58.69|58.39|65
1712811900000|2024-04-11 05:05:00|58.72|58.42|58.84|58.54|58.84|58.54|58.72|58.42|123
1712812200000|2024-04-11 05:10:00|58.83|58.53|58.91|58.61|58.92|58.62|58.82|58.52|196
1712812500000|2024-04-11 05:15:00|58.9|58.6|58.74|58.44|58.91|58.61|58.74|58.44|142
1712812800000|2024-04-11 05:20:00|58.73|58.43|58.71|58.41|58.75|58.45|58.68|58.38|138
1712813100000|2024-04-11 05:25:00|58.72|58.42|58.75|58.45|58.79|58.49|58.72|58.42|53
1712813400000|2024-04-11 05:30:00|58.76|58.46|58.81|58.51|58.82|58.52|58.72|58.42|115
1712813700000|2024-04-11 05:35:00|58.8|58.5|58.82|58.52|58.86|58.56|58.78|58.48|157
1712814000000|2024-04-11 05:40:00|58.81|58.51|58.76|58.46|58.82|58.52|58.74|58.44|59
1712814300000|2024-04-11 05:45:00|58.79|58.49|58.82|58.52|58.84|58.54|58.73|58.43|92
1712814600000|2024-04-11 05:50:00|58.81|58.51|58.85|58.55|58.85|58.55|58.8|58.5|27
1712814900000|2024-04-11 05:55:00|58.83|58.53|58.81|58.51|58.85|58.55|58.76|58.46|71
1712815200000|2024-04-11 06:00:00|58.78|58.48|58.83|58.53|58.84|58.54|58.76|58.46|130
1712815500000|2024-04-11 06:05:00|58.84|58.54|58.87|58.57|58.96|58.66|58.83|58.53|174
1712815800000|2024-04-11 06:10:00|58.88|58.58|59|58.7|59.01|58.71|58.85|58.55|185
1712816100000|2024-04-11 06:15:00|59|58.7|59.05|58.75|59.09|58.79|59|58.7|74
1712816400000|2024-04-11 06:20:00|59.04|58.74|59.04|58.74|59.04|58.74|58.98|58.68|65
1712816700000|2024-04-11 06:25:00|59.03|58.73|58.95|58.65|59.05|58.75|58.95|58.65|100
1712817000000|2024-04-11 06:30:00|58.95|58.65|59.03|58.73|59.04|58.74|58.94|58.64|129
1712817300000|2024-04-11 06:35:00|59.04|58.74|59.01|58.71|59.06|58.76|58.98|58.68|175
1712817600000|2024-04-11 06:40:00|59.02|58.72|59.08|58.78|59.1|58.8|59.01|58.71|113
1712817900000|2024-04-11 06:45:00|59.07|58.77|59.08|58.78|59.13|58.83|59.07|58.77|166
1712818200000|2024-04-11 06:50:00|59.07|58.77|59.07|58.77|59.08|58.78|59|58.7|68
1712818500000|2024-04-11 06:55:00|59.06|58.76|59.1|58.8|59.12|58.82|59.02|58.72|199
1712818800000|2024-04-11 07:00:00|59.12|58.82|59.19|58.89|59.2|58.9|59.12|58.82|86
1712819100000|2024-04-11 07:05:00|59.2|58.9|59.4|59.1|59.4|59.1|59.18|58.88|71
1712819400000|2024-04-11 07:10:00|59.39|59.09|59.29|58.99|59.42|59.12|59.28|58.98|43
1712819700000|2024-04-11 07:15:00|59.28|58.98|59.46|59.16|59.47|59.17|59.26|58.96|202
1712820000000|2024-04-11 07:20:00|59.47|59.17|59.51|59.21|59.54|59.24|59.42|59.12|431
1712820300000|2024-04-11 07:25:00|59.52|59.22|59.33|59.03|59.52|59.22|59.3|59|182
1712820600000|2024-04-11 07:30:00|59.32|59.02|59.44|59.14|59.44|59.14|59.27|58.97|163
1712820900000|2024-04-11 07:35:00|59.43|59.13|59.24|58.94|59.46|59.16|59.23|58.93|125
1712821200000|2024-04-11 07:40:00|59.23|58.93|59.29|58.99|59.32|59.02|59.23|58.93|113
1712821500000|2024-04-11 07:45:00|59.3|59|59.42|59.12|59.45|59.15|59.28|58.98|173
1712821800000|2024-04-11 07:50:00|59.41|59.11|59.4|59.1|59.42|59.12|59.33|59.03|126
1712822100000|2024-04-11 07:55:00|59.41|59.11|59.32|59.02|59.42|59.12|59.32|59.02|105
1712822400000|2024-04-11 08:00:00|59.33|59.03|59.28|58.98|59.42|59.12|59.28|58.98|203
1712822700000|2024-04-11 08:05:00|59.27|58.97|59.27|58.97|59.34|59.04|59.25|58.95|135
1712823000000|2024-04-11 08:10:00|59.28|58.98|59.33|59.03|59.33|59.03|59.27|58.97|81
1712823300000|2024-04-11 08:15:00|59.32|59.02|59.39|59.09|59.43|59.13|59.26|58.96|123
1712823600000|2024-04-11 08:20:00|59.4|59.1|59.34|59.04|59.43|59.13|59.3|59|149
1712823900000|2024-04-11 08:25:00|59.35|59.05|59.3|59|59.36|59.06|59.3|59|162
1712824200000|2024-04-11 08:30:00|59.31|59.01|59.37|59.07|59.41|59.11|59.27|58.97|182
1712824500000|2024-04-11 08:35:00|59.38|59.08|59.44|59.14|59.46|59.16|59.35|59.05|198
1712824800000|2024-04-11 08:40:00|59.43|59.13|59.52|59.22|59.57|59.27|59.43|59.13|221
1712825100000|2024-04-11 08:45:00|59.51|59.21|59.6|59.3|59.61|59.31|59.44|59.14|135
1712825400000|2024-04-11 08:50:00|59.59|59.29|59.58|59.28|59.6|59.3|59.54|59.24|188
1712825700000|2024-04-11 08:55:00|59.57|59.27|59.53|59.23|59.58|59.28|59.49|59.19|118
1712826000000|2024-04-11 09:00:00|59.52|59.22|59.4|59.1|59.55|59.25|59.33|59.03|155
1712826300000|2024-04-11 09:05:00|59.42|59.12|59.37|59.07|59.42|59.12|59.32|59.02|52
1712826600000|2024-04-11 09:10:00|59.36|59.06|59.37|59.07|59.42|59.12|59.33|59.03|150
1712826900000|2024-04-11 09:15:00|59.36|59.06|59.4|59.1|59.44|59.14|59.34|59.04|173
1712827200000|2024-04-11 09:20:00|59.39|59.09|59.28|58.98|59.47|59.17|59.28|58.98|181
1712827500000|2024-04-11 09:25:00|59.27|58.97|59.24|58.94|59.28|58.98|59.21|58.91|118
1712827800000|2024-04-11 09:30:00|59.25|58.95|59.26|58.96|59.26|58.96|59.18|58.88|182
1712828100000|2024-04-11 09:35:00|59.25|58.95|59.16|58.86|59.26|58.96|59.15|58.85|136
1712828400000|2024-04-11 09:40:00|59.18|58.88|59.19|58.89|59.22|58.92|59.17|58.87|104
1712828700000|2024-04-11 09:45:00|59.2|58.9|59.14|58.84|59.25|58.95|59.14|58.84|62
1712829000000|2024-04-11 09:50:00|59.15|58.85|59.1|58.8|59.18|58.88|59.07|58.77|63
1712829300000|2024-04-11 09:55:00|59.09|58.79|59.02|58.72|59.14|58.84|59.01|58.71|128
1712829600000|2024-04-11 10:00:00|59|58.7|59.17|58.87|59.18|58.88|59|58.7|71
1712829900000|2024-04-11 10:05:00|59.16|58.86|59.19|58.89|59.21|58.91|59.12|58.82|83
1712830200000|2024-04-11 10:10:00|59.18|58.88|59.09|58.79|59.19|58.89|59.04|58.74|71
1712830500000|2024-04-11 10:15:00|59.1|58.8|59.16|58.86|59.24|58.94|59.08|58.78|47
1712830800000|2024-04-11 10:20:00|59.15|58.85|59.18|58.88|59.21|58.91|59.14|58.84|79
1712831100000|2024-04-11 10:25:00|59.19|58.89|59.18|58.88|59.22|58.92|59.17|58.87|128
1712831400000|2024-04-11 10:30:00|59.17|58.87|59.16|58.86|59.21|58.91|59.15|58.85|106
1712831700000|2024-04-11 10:35:00|59.15|58.85|58.97|58.67|59.16|58.86|58.95|58.65|263
1712832000000|2024-04-11 10:40:00|58.96|58.66|58.97|58.67|58.98|58.68|58.93|58.63|138
1712832300000|2024-04-11 10:45:00|58.96|58.66|58.96|58.66|59.03|58.73|58.9|58.6|347
1712832600000|2024-04-11 10:50:00|58.95|58.65|58.95|58.65|58.98|58.68|58.87|58.57|169
1712832900000|2024-04-11 10:55:00|58.94|58.64|58.89|58.59|58.95|58.65|58.88|58.58|43
1712833200000|2024-04-11 11:00:00|58.88|58.58|58.86|58.56|58.9|58.6|58.76|58.46|151
1712833500000|2024-04-11 11:05:00|58.87|58.57|58.85|58.55|58.9|58.6|58.78|58.48|143
1712833800000|2024-04-11 11:10:00|58.84|58.54|58.82|58.52|58.87|58.57|58.8|58.5|193
1712834100000|2024-04-11 11:15:00|58.81|58.51|58.78|58.48|58.85|58.55|58.76|58.46|148
1712834400000|2024-04-11 11:20:00|58.79|58.49|58.8|58.5|58.82|58.52|58.77|58.47|116
1712834700000|2024-04-11 11:25:00|58.79|58.49|58.79|58.49|58.81|58.51|58.78|58.48|207
1712835000000|2024-04-11 11:30:00|58.78|58.48|58.68|58.38|58.79|58.49|58.67|58.37|145
1712835300000|2024-04-11 11:35:00|58.67|58.37|58.57|58.27|58.67|58.37|58.54|58.24|167
1712835600000|2024-04-11 11:40:00|58.55|58.25|58.64|58.34|58.65|58.35|58.37|58.07|203
1712835900000|2024-04-11 11:45:00|58.63|58.33|58.54|58.24|58.65|58.35|58.52|58.22|176
1712836200000|2024-04-11 11:50:00|58.53|58.23|58.36|58.06|58.55|58.25|58.34|58.04|259
1712836500000|2024-04-11 11:55:00|58.35|58.05|58.31|58.01|58.38|58.08|58.19|57.89|307
1712836800000|2024-04-11 12:00:00|58.32|58.02|58.42|58.12|58.46|58.16|58.26|57.96|271
1712837100000|2024-04-11 12:05:00|58.43|58.13|58.43|58.13|58.45|58.15|58.33|58.03|182
1712837400000|2024-04-11 12:10:00|58.42|58.12|58.42|58.12|58.5|58.2|58.38|58.08|181
1712837700000|2024-04-11 12:15:00|58.41|58.11|58.47|58.17|58.51|58.21|58.41|58.11|247
1712838000000|2024-04-11 12:20:00|58.48|58.18|58.4|58.1|58.48|58.18|58.31|58.01|227
1712838300000|2024-04-11 12:25:00|58.39|58.09|58.19|57.89|58.39|58.09|58.11|57.81|113
1712838600000|2024-04-11 12:30:00|58.75|57.35|59.36|57.96|59.39|58.54|58.18|57.32|284
1712838900000|2024-04-11 12:35:00|59.35|57.95|59.39|57.99|59.42|58.54|58.7|57.84|221
1712839200000|2024-04-11 12:40:00|59.4|58|59.27|57.87|59.49|58.6|58.78|57.87|150
1712839500000|2024-04-11 12:45:00|58.72|58.42|58.69|58.39|58.8|58.5|58.58|58.28|398
1712839800000|2024-04-11 12:50:00|58.7|58.4|58.61|58.31|58.77|58.47|58.55|58.25|351
1712840100000|2024-04-11 12:55:00|58.62|58.32|58.77|58.47|58.85|58.55|58.62|58.32|385
1712840400000|2024-04-11 13:00:00|58.76|58.46|58.89|58.59|58.94|58.64|58.7|58.4|372
1712840700000|2024-04-11 13:05:00|58.88|58.58|58.89|58.59|58.96|58.66|58.83|58.53|329
1712841000000|2024-04-11 13:10:00|58.88|58.58|58.95|58.65|58.98|58.68|58.87|58.57|224
1712841300000|2024-04-11 13:15:00|58.96|58.66|58.84|58.54|59.08|58.78|58.82|58.52|336
1712841600000|2024-04-11 13:20:00|58.83|58.53|58.72|58.42|58.84|58.54|58.7|58.4|200
1712841900000|2024-04-11 13:25:00|58.73|58.43|58.79|58.49|58.79|58.49|58.65|58.35|142
1712842200000|2024-04-11 13:30:00|58.78|58.48|59.04|58.74|59.04|58.74|58.69|58.39|267
1712842500000|2024-04-11 13:35:00|59.05|58.75|58.61|58.31|59.12|58.82|58.61|58.31|286
1712842800000|2024-04-11 13:40:00|58.6|58.3|58.18|57.88|58.61|58.31|58.17|57.87|465
1712843100000|2024-04-11 13:45:00|58.19|57.89|58.16|57.86|58.32|58.02|57.94|57.64|501
1712843400000|2024-04-11 13:50:00|58.14|57.84|58.19|57.89|58.25|57.95|58.04|57.74|370
1712843700000|2024-04-11 13:55:00|58.18|57.88|58.41|58.11|58.6|58.3|58.18|57.88|355
1712844000000|2024-04-11 14:00:00|58.41|58.11|58.45|58.15|58.49|58.19|58.3|58|149
1712844300000|2024-04-11 14:05:00|58.46|58.16|58.37|58.07|58.47|58.17|58.29|57.99|126
1712844600000|2024-04-11 14:10:00|58.38|58.08|58.2|57.9|58.42|58.12|58.13|57.83|185
1712844900000|2024-04-11 14:15:00|58.21|57.91|57.88|57.58|58.21|57.91|57.87|57.57|206
1712845200000|2024-04-11 14:20:00|57.87|57.57|57.99|57.69|58.06|57.76|57.86|57.56|159
1712845500000|2024-04-11 14:25:00|58|57.7|57.9|57.6|58.03|57.73|57.88|57.58|153
1712845800000|2024-04-11 14:30:00|57.89|57.59|58.01|57.71|58.15|57.85|57.76|57.46|343
1712846100000|2024-04-11 14:35:00|58.02|57.72|58.18|57.88|58.21|57.91|58.02|57.72|261
1712846400000|2024-04-11 14:40:00|58.19|57.89|58.21|57.91|58.26|57.96|58.11|57.81|211
1712846700000|2024-04-11 14:45:00|58.22|57.92|58.24|57.94|58.4|58.1|58.22|57.92|238
1712847000000|2024-04-11 14:50:00|58.28|57.98|58.36|58.06|58.42|58.12|58.25|57.95|262
1712847300000|2024-04-11 14:55:00|58.37|58.07|58.14|57.84|58.4|58.1|58.13|57.83|202
1712847600000|2024-04-11 15:00:00|58.15|57.85|58.32|58.02|58.4|58.1|58.11|57.81|354
1712847900000|2024-04-11 15:05:00|58.33|58.03|58.27|57.97|58.39|58.09|58.18|57.88|343
1712848200000|2024-04-11 15:10:00|58.28|57.98|58.26|57.96|58.37|58.07|58.19|57.89|65
1712848500000|2024-04-11 15:15:00|58.25|57.95|58.31|58.01|58.4|58.1|58.24|57.94|289
1712848800000|2024-04-11 15:20:00|58.3|58|58.39|58.09|58.45|58.15|58.3|58|251
1712849100000|2024-04-11 15:25:00|58.4|58.1|58.21|57.91|58.44|58.14|58.16|57.86|275
1712849400000|2024-04-11 15:30:00|58.2|57.9|58.09|57.79|58.23|57.93|58.02|57.72|245
1712849700000|2024-04-11 15:35:00|58.08|57.78|58.26|57.96|58.29|57.99|58.06|57.76|313
1712850000000|2024-04-11 15:40:00|58.27|57.97|58.34|58.04|58.44|58.14|58.26|57.96|335
1712850300000|2024-04-11 15:45:00|58.31|58.01|58.21|57.91|58.36|58.06|58.2|57.9|254
1712850600000|2024-04-11 15:50:00|58.23|57.93|58.07|57.77|58.25|57.95|58.03|57.73|193
1712850900000|2024-04-11 15:55:00|58.06|57.76|58.36|58.06|58.38|58.08|58.06|57.76|348
1712851200000|2024-04-11 16:00:00|58.35|58.05|58.32|58.02|58.44|58.14|58.23|57.93|380
1712851500000|2024-04-11 16:05:00|58.31|58.01|58.27|57.97|58.34|58.04|58.24|57.94|284
1712851800000|2024-04-11 16:10:00|58.26|57.96|58.25|57.95|58.32|58.02|58.18|57.88|270
1712852100000|2024-04-11 16:15:00|58.26|57.96|58.22|57.92|58.32|58.02|58.16|57.86|246
1712852400000|2024-04-11 16:20:00|58.23|57.93|58.02|57.72|58.23|57.93|58.02|57.72|104
1712852700000|2024-04-11 16:25:00|58.01|57.71|57.97|57.67|58.03|57.73|57.92|57.62|172
1712853000000|2024-04-11 16:30:00|57.95|57.65|57.91|57.61|58.06|57.76|57.88|57.58|147
1712853300000|2024-04-11 16:35:00|57.9|57.6|57.75|57.45|57.92|57.62|57.73|57.43|235
1712853600000|2024-04-11 16:40:00|57.76|57.46|57.93|57.63|57.95|57.65|57.74|57.44|220
1712853900000|2024-04-11 16:45:00|57.92|57.62|57.86|57.56|57.93|57.63|57.8|57.5|228
1712854200000|2024-04-11 16:50:00|57.87|57.57|58.11|57.81|58.16|57.86|57.87|57.57|234
1712854500000|2024-04-11 16:55:00|58.1|57.8|58.11|57.81|58.16|57.86|58.04|57.74|155
1712854800000|2024-04-11 17:00:00|58.1|57.8|58.29|57.99|58.32|58.02|58.04|57.74|264
1712855100000|2024-04-11 17:05:00|58.28|57.98|58.16|57.86|58.31|58.01|58.14|57.84|293
1712855400000|2024-04-11 17:10:00|58.17|57.87|58.25|57.95|58.29|57.99|58.15|57.85|318
1712855700000|2024-04-11 17:15:00|58.24|57.94|58.33|58.03|58.35|58.05|58.24|57.94|286
1712856000000|2024-04-11 17:20:00|58.32|58.02|58.42|58.12|58.42|58.12|58.31|58.01|254
1712856300000|2024-04-11 17:25:00|58.43|58.13|58.44|58.14|58.48|58.18|58.4|58.1|212
1712856600000|2024-04-11 17:30:00|58.45|58.15|58.4|58.1|58.47|58.17|58.32|58.02|199
1712856900000|2024-04-11 17:35:00|58.39|58.09|58.39|58.09|58.41|58.11|58.35|58.05|182
1712857200000|2024-04-11 17:40:00|58.38|58.08|58.46|58.16|58.47|58.17|58.37|58.07|186
1712857500000|2024-04-11 17:45:00|58.45|58.15|58.49|58.19|58.55|58.25|58.43|58.13|197
1712857800000|2024-04-11 17:50:00|58.48|58.18|58.53|58.23|58.54|58.24|58.48|58.18|115
1712858100000|2024-04-11 17:55:00|58.52|58.22|58.47|58.17|58.55|58.25|58.46|58.16|125
1712858400000|2024-04-11 18:00:00|58.46|58.16|58.43|58.13|58.54|58.24|58.4|58.1|139
1712858700000|2024-04-11 18:05:00|58.42|58.12|58.51|58.21|58.57|58.27|58.36|58.06|166
1712859000000|2024-04-11 18:10:00|58.52|58.22|58.42|58.12|58.53|58.23|58.39|58.09|87
1712859300000|2024-04-11 18:15:00|58.44|58.14|58.34|58.04|58.44|58.14|58.34|58.04|77
1712859600000|2024-04-11 18:20:00|58.33|58.03|58.29|57.99|58.34|58.04|58.28|57.98|64
1712859900000|2024-04-11 18:25:00|58.3|58|58.22|57.92|58.3|58|58.21|57.91|53
1712860200000|2024-04-11 18:30:00|58.19|57.89|58.11|57.81|58.19|57.89|58.03|57.73|185
1712860500000|2024-04-11 18:35:00|58.1|57.8|58.13|57.83|58.18|57.88|58.07|57.77|96
1712860800000|2024-04-11 18:40:00|58.14|57.84|58.28|57.98|58.32|58.02|58.14|57.84|175
1712861100000|2024-04-11 18:45:00|58.29|57.99|58.15|57.85|58.32|58.02|58.13|57.83|93
1712861400000|2024-04-11 18:50:00|58.14|57.84|58.16|57.86|58.19|57.89|58.11|57.81|67
1712861700000|2024-04-11 18:55:00|58.17|57.87|58.23|57.93|58.24|57.94|58.17|57.87|70
1712862000000|2024-04-11 19:00:00|58.22|57.92|58.15|57.85|58.24|57.94|58.13|57.83|87
1712862300000|2024-04-11 19:05:00|58.14|57.84|58.17|57.87|58.19|57.89|58.1|57.8|103
1712862600000|2024-04-11 19:10:00|58.18|57.88|58.24|57.94|58.24|57.94|58.16|57.86|43
1712862900000|2024-04-11 19:15:00|58.2|57.9|58.32|58.02|58.35|58.05|58.16|57.86|93
1712863200000|2024-04-11 19:20:00|58.33|58.03|58.37|58.07|58.38|58.08|58.28|57.98|211
1712863500000|2024-04-11 19:25:00|58.38|58.08|58.42|58.12|58.43|58.13|58.37|58.07|177
1712863800000|2024-04-11 19:30:00|58.41|58.11|58.43|58.13|58.47|58.17|58.4|58.1|165
1712864100000|2024-04-11 19:35:00|58.44|58.14|58.51|58.21|58.56|58.26|58.43|58.13|156
1712864400000|2024-04-11 19:40:00|58.5|58.2|58.57|58.27|58.57|58.27|58.5|58.2|115
1712864700000|2024-04-11 19:45:00|58.56|58.26|58.46|58.16|58.56|58.26|58.45|58.15|51
1712865000000|2024-04-11 19:50:00|58.45|58.15|58.49|58.19|58.5|58.2|58.43|58.13|63
1712865300000|2024-04-11 19:55:00|58.5|58.2|58.46|58.16|58.5|58.2|58.4|58.1|72
1712865600000|2024-04-11 20:00:00|58.47|58.17|58.49|58.19|58.51|58.21|58.45|58.15|71
1712865900000|2024-04-11 20:05:00|58.5|58.2|58.44|58.14|58.5|58.2|58.4|58.1|60
1712866200000|2024-04-11 20:10:00|58.46|58.16|58.5|58.2|58.51|58.21|58.45|58.15|99
1712866500000|2024-04-11 20:15:00|58.54|58.24|58.54|58.24|58.57|58.27|58.51|58.21|29
1712866800000|2024-04-11 20:20:00|58.55|58.25|58.98|58.68|58.98|58.68|58.55|58.25|69
1712867100000|2024-04-11 20:25:00|58.97|58.67|58.91|58.61|58.97|58.67|58.87|58.57|98
1712867400000|2024-04-11 20:30:00|58.89|58.59|58.87|58.57|58.93|58.63|58.82|58.52|69
1712867700000|2024-04-11 20:35:00|58.85|58.55|58.96|58.66|58.97|58.67|58.85|58.55|118
1712868000000|2024-04-11 20:40:00|58.97|58.67|58.98|58.68|59.05|58.75|58.97|58.67|116
1712868300000|2024-04-11 20:45:00|58.97|58.67|59.03|58.73|59.05|58.75|58.97|58.67|85
1712868600000|2024-04-11 20:50:00|59.02|58.72|58.93|58.63|59.02|58.72|58.93|58.63|35
1712868900000|2024-04-11 20:55:00|58.92|58.62|59.01|58.71|59.04|58.74|58.9|58.6|53
1712869200000|2024-04-11 21:00:00|59|58.7|58.98|58.68|59.07|58.77|58.98|58.68|66
1712869500000|2024-04-11 21:05:00|58.97|58.67|59.11|58.81|59.11|58.81|58.96|58.66|35
1712869800000|2024-04-11 21:10:00|59.12|58.82|59.15|58.85|59.16|58.86|59.1|58.8|62
1712870100000|2024-04-11 21:15:00|59.17|58.87|58.92|58.62|59.25|58.95|58.83|58.53|107
1712870400000|2024-04-11 21:20:00|58.91|58.61|58.87|58.57|58.92|58.62|58.79|58.49|63
1712870700000|2024-04-11 21:25:00|58.86|58.56|58.71|58.41|58.87|58.57|58.69|58.39|68
1712871000000|2024-04-11 21:30:00|58.68|58.38|58.81|58.51|58.82|58.52|58.66|58.36|67
1712871300000|2024-04-11 21:35:00|58.82|58.52|58.84|58.54|58.9|58.6|58.81|58.51|90
1712871600000|2024-04-11 21:40:00|58.85|58.55|58.83|58.53|58.86|58.56|58.83|58.53|25
1712871900000|2024-04-11 21:45:00|58.84|58.54|58.79|58.49|58.84|58.54|58.78|58.48|20
1712872200000|2024-04-11 21:50:00|58.78|58.48|58.71|58.41|58.79|58.49|58.7|58.4|114
1712872500000|2024-04-11 21:55:00|58.7|58.4|58.68|58.38|58.75|58.45|58.66|58.36|62
1712872800000|2024-04-11 22:00:00|58.69|58.39|58.78|58.48|58.81|58.51|58.69|58.39|41
1712873100000|2024-04-11 22:05:00|58.77|58.47|58.76|58.46|58.78|58.48|58.72|58.42|30
1712873400000|2024-04-11 22:10:00|58.77|58.47|58.81|58.51|58.81|58.51|58.74|58.44|57
1712873700000|2024-04-11 22:15:00|58.79|58.49|58.75|58.45|58.8|58.5|58.74|58.44|113
1712874000000|2024-04-11 22:20:00|58.76|58.46|58.81|58.51|58.83|58.53|58.75|58.45|144
1712874300000|2024-04-11 22:25:00|58.82|58.52|58.81|58.51|58.83|58.53|58.77|58.47|141
1712874600000|2024-04-11 22:30:00|58.82|58.52|58.78|58.48|58.82|58.52|58.73|58.43|61
1712874900000|2024-04-11 22:35:00|58.77|58.47|58.69|58.39|58.82|58.52|58.68|58.38|47
1712875200000|2024-04-11 22:40:00|58.68|58.38|58.68|58.38|58.75|58.45|58.66|58.36|45
1712875500000|2024-04-11 22:45:00|58.67|58.37|58.63|58.33|58.68|58.38|58.62|58.32|85
1712875800000|2024-04-11 22:50:00|58.62|58.32|58.68|58.38|58.76|58.46|58.62|58.32|48
1712876100000|2024-04-11 22:55:00|58.69|58.39|58.73|58.43|58.79|58.49|58.68|58.38|92
1712876400000|2024-04-11 23:00:00|58.7|58.4|58.79|58.49|58.8|58.5|58.69|58.39|145
1712876700000|2024-04-11 23:05:00|58.78|58.48|58.84|58.54|58.89|58.59|58.78|58.48|192
1712877000000|2024-04-11 23:10:00|58.83|58.53|58.86|58.56|58.87|58.57|58.81|58.51|134
1712877300000|2024-04-11 23:15:00|58.85|58.55|58.72|58.42|58.86|58.56|58.72|58.42|175
1712877600000|2024-04-11 23:20:00|58.71|58.41|58.66|58.36|58.72|58.42|58.66|58.36|88
1712877900000|2024-04-11 23:25:00|58.65|58.35|58.64|58.34|58.66|58.36|58.54|58.24|233
1712878200000|2024-04-11 23:30:00|58.65|58.35|58.67|58.37|58.71|58.41|58.62|58.32|176
1712878500000|2024-04-11 23:35:00|58.66|58.36|58.66|58.36|58.7|58.4|58.62|58.32|212
1712878800000|2024-04-11 23:40:00|58.67|58.37|58.73|58.43|58.73|58.43|58.66|58.36|162
1712879100000|2024-04-11 23:45:00|58.74|58.44|58.74|58.44|58.75|58.45|58.71|58.41|11
1712879400000|2024-04-11 23:50:00|58.75|58.45|58.8|58.5|58.81|58.51|58.74|58.44|94
1712879700000|2024-04-11 23:55:00|58.79|58.49|58.75|58.45|58.81|58.51|58.75|58.45|176
1712880000000|2024-04-12 00:00:00|58.76|58.46|58.89|58.59|58.91|58.61|58.72|58.42|227
1712880300000|2024-04-12 00:05:00|58.9|58.6|58.9|58.6|58.95|58.65|58.86|58.56|132
1712880600000|2024-04-12 00:10:00|58.89|58.59|58.95|58.65|59|58.7|58.88|58.58|123
1712880900000|2024-04-12 00:15:00|58.96|58.66|58.89|58.59|59.03|58.73|58.89|58.59|140
1712881200000|2024-04-12 00:20:00|58.88|58.58|58.78|58.48|58.9|58.6|58.78|58.48|116
1712881500000|2024-04-12 00:25:00|58.77|58.47|58.84|58.54|58.88|58.58|58.76|58.46|68
1712881800000|2024-04-12 00:30:00|58.83|58.53|58.87|58.57|58.91|58.61|58.79|58.49|119
1712882100000|2024-04-12 00:35:00|58.86|58.56|58.85|58.55|58.89|58.59|58.76|58.46|162
1712882400000|2024-04-12 00:40:00|58.84|58.54|58.93|58.63|58.93|58.63|58.81|58.51|219
1712882700000|2024-04-12 00:45:00|58.92|58.62|58.93|58.63|58.94|58.64|58.89|58.59|176
1712883000000|2024-04-12 00:50:00|58.94|58.64|58.96|58.66|59.02|58.72|58.91|58.61|135
1712883300000|2024-04-12 00:55:00|58.94|58.64|58.94|58.64|58.97|58.67|58.91|58.61|146
1712883600000|2024-04-12 01:00:00|58.95|58.65|58.93|58.63|58.98|58.68|58.9|58.6|167
1712883900000|2024-04-12 01:05:00|58.94|58.64|58.9|58.6|59.02|58.72|58.88|58.58|108
1712884200000|2024-04-12 01:10:00|58.89|58.59|58.84|58.54|58.89|58.59|58.78|58.48|84
1712884500000|2024-04-12 01:15:00|58.81|58.51|58.88|58.58|58.88|58.58|58.78|58.48|197
1712884800000|2024-04-12 01:20:00|58.87|58.57|58.89|58.59|58.94|58.64|58.83|58.53|235
1712885100000|2024-04-12 01:25:00|58.88|58.58|58.88|58.58|58.91|58.61|58.85|58.55|205
1712885400000|2024-04-12 01:30:00|58.87|58.57|58.89|58.59|58.89|58.59|58.8|58.5|264
1712885700000|2024-04-12 01:35:00|58.88|58.58|58.9|58.6|58.94|58.64|58.87|58.57|286
1712886000000|2024-04-12 01:40:00|58.91|58.61|58.9|58.6|58.91|58.61|58.84|58.54|177
1712886300000|2024-04-12 01:45:00|58.91|58.61|59.06|58.76|59.07|58.77|58.91|58.61|315
1712886600000|2024-04-12 01:50:00|59.07|58.77|59.02|58.72|59.07|58.77|58.97|58.67|286
1712886900000|2024-04-12 01:55:00|59.01|58.71|59|58.7|59.05|58.75|58.98|58.68|193
1712887200000|2024-04-12 02:00:00|58.99|58.69|59.03|58.73|59.04|58.74|58.97|58.67|201
1712887500000|2024-04-12 02:05:00|59.04|58.74|59.12|58.82|59.17|58.87|59.03|58.73|379
1712887800000|2024-04-12 02:10:00|59.13|58.83|59.18|58.88|59.21|58.91|59.12|58.82|298
1712888100000|2024-04-12 02:15:00|59.19|58.89|59.22|58.92|59.23|58.93|59.12|58.82|223
1712888400000|2024-04-12 02:20:00|59.21|58.91|59.25|58.95|59.33|59.03|59.19|58.89|380
1712888700000|2024-04-12 02:25:00|59.24|58.94|59.16|58.86|59.25|58.95|59.16|58.86|189
1712889000000|2024-04-12 02:30:00|59.15|58.85|59.1|58.8|59.18|58.88|59.07|58.77|94
1712889300000|2024-04-12 02:35:00|59.09|58.79|59.05|58.75|59.1|58.8|59.03|58.73|91
1712889600000|2024-04-12 02:40:00|59.04|58.74|59.04|58.74|59.1|58.8|59.01|58.71|103
1712889900000|2024-04-12 02:45:00|59.02|58.72|59.02|58.72|59.04|58.74|58.97|58.67|119
1712890200000|2024-04-12 02:50:00|59.03|58.73|59|58.7|59.05|58.75|58.99|58.69|285
1712890500000|2024-04-12 02:55:00|59.02|58.72|58.97|58.67|59.02|58.72|58.94|58.64|113
1712890800000|2024-04-12 03:00:00|58.98|58.68|58.98|58.68|58.99|58.69|58.96|58.66|126
1712891100000|2024-04-12 03:05:00|58.96|58.66|58.94|58.64|58.98|58.68|58.93|58.63|124
1712891400000|2024-04-12 03:10:00|58.93|58.63|58.95|58.65|58.97|58.67|58.93|58.63|14
1712891700000|2024-04-12 03:15:00|58.96|58.66|58.99|58.69|59.01|58.71|58.95|58.65|287
1712892000000|2024-04-12 03:20:00|58.98|58.68|58.98|58.68|59|58.7|58.94|58.64|292
1712892300000|2024-04-12 03:25:00|58.97|58.67|59.07|58.77|59.08|58.78|58.97|58.67|397
1712892600000|2024-04-12 03:30:00|59.06|58.76|59.13|58.83|59.14|58.84|59.06|58.76|274
1712892900000|2024-04-12 03:35:00|59.14|58.84|59.12|58.82|59.14|58.84|59.09|58.79|78
1712893200000|2024-04-12 03:40:00|59.11|58.81|59.07|58.77|59.11|58.81|59.06|58.76|25
1712893500000|2024-04-12 03:45:00|59.08|58.78|59.04|58.74|59.08|58.78|59.03|58.73|225
1712893800000|2024-04-12 03:50:00|59.03|58.73|59.06|58.76|59.07|58.77|59|58.7|84
1712894100000|2024-04-12 03:55:00|59.07|58.77|59.26|58.96|59.26|58.96|59.07|58.77|76
1712894400000|2024-04-12 04:00:00|59.25|58.95|59.32|59.02|59.32|59.02|59.23|58.93|140
1712894700000|2024-04-12 04:05:00|59.31|59.01|59.22|58.92|59.38|59.08|59.18|58.88|148
1712895000000|2024-04-12 04:10:00|59.21|58.91|59.1|58.8|59.21|58.91|59.09|58.79|111
1712895300000|2024-04-12 04:15:00|59.1|58.8|59.1|58.8|59.13|58.83|59.09|58.79|87
1712895600000|2024-04-12 04:20:00|59.11|58.81|59.07|58.77|59.11|58.81|59.04|58.74|161
1712895900000|2024-04-12 04:25:00|59.06|58.76|59.06|58.76|59.08|58.78|59.05|58.75|17
1712896200000|2024-04-12 04:30:00|59.05|58.75|59.09|58.79|59.1|58.8|59.03|58.73|69
1712896500000|2024-04-12 04:35:00|59.1|58.8|59.11|58.81|59.11|58.81|59.09|58.79|72
1712896800000|2024-04-12 04:40:00|59.1|58.8|59.15|58.85|59.15|58.85|59.09|58.79|29
1712897100000|2024-04-12 04:45:00|59.13|58.83|59.29|58.99|59.29|58.99|59.13|58.83|254
1712897400000|2024-04-12 04:50:00|59.28|58.98|59.34|59.04|59.39|59.09|59.28|58.98|259
1712897700000|2024-04-12 04:55:00|59.35|59.05|59.25|58.95|59.35|59.05|59.24|58.94|137
1712898000000|2024-04-12 05:00:00|59.27|58.97|59.18|58.88|59.27|58.97|59.17|58.87|116
1712898300000|2024-04-12 05:05:00|59.17|58.87|59.1|58.8|59.18|58.88|59.1|58.8|136
1712898600000|2024-04-12 05:10:00|59.09|58.79|59.12|58.82|59.12|58.82|59.04|58.74|193
1712898900000|2024-04-12 05:15:00|59.1|58.8|59.1|58.8|59.12|58.82|59.02|58.72|243
1712899200000|2024-04-12 05:20:00|59.11|58.81|59.07|58.77|59.12|58.82|59.04|58.74|182
1712899500000|2024-04-12 05:25:00|59.06|58.76|59.08|58.78|59.09|58.79|59.04|58.74|75
1712899800000|2024-04-12 05:30:00|59.09|58.79|59.12|58.82|59.15|58.85|59.08|58.78|41
1712900100000|2024-04-12 05:35:00|59.13|58.83|59.09|58.79|59.17|58.87|59.06|58.76|66
1712900400000|2024-04-12 05:40:00|59.08|58.78|59.01|58.71|59.09|58.79|59|58.7|212
1712900700000|2024-04-12 05:45:00|58.99|58.69|58.87|58.57|59.01|58.71|58.87|58.57|148
1712901000000|2024-04-12 05:50:00|58.88|58.58|58.96|58.66|58.99|58.69|58.83|58.53|159
1712901300000|2024-04-12 05:55:00|58.95|58.65|58.94|58.64|58.97|58.67|58.92|58.62|58
1712901600000|2024-04-12 06:00:00|58.96|58.66|58.91|58.61|58.99|58.69|58.86|58.56|100
1712901900000|2024-04-12 06:05:00|58.9|58.6|58.84|58.54|58.91|58.61|58.82|58.52|229
1712902200000|2024-04-12 06:10:00|58.83|58.53|58.82|58.52|58.86|58.56|58.82|58.52|31
1712902500000|2024-04-12 06:15:00|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|117
1712902800000|2024-04-12 06:20:00|58.77|58.47|58.81|58.51|58.82|58.52|58.74|58.44|59
1712903100000|2024-04-12 06:25:00|58.8|58.5|58.72|58.42|58.8|58.5|58.66|58.36|188
1712903400000|2024-04-12 06:30:00|58.71|58.41|58.68|58.38|58.8|58.5|58.66|58.36|181
1712903700000|2024-04-12 06:35:00|58.69|58.39|58.74|58.44|58.77|58.47|58.66|58.36|154
1712904000000|2024-04-12 06:40:00|58.75|58.45|58.77|58.47|58.79|58.49|58.75|58.45|179
1712904300000|2024-04-12 06:45:00|58.76|58.46|58.36|58.06|58.82|58.52|58.25|57.95|283
1712904600000|2024-04-12 06:50:00|58.35|58.05|58.49|58.19|58.49|58.19|58.35|58.05|168
1712904900000|2024-04-12 06:55:00|58.48|58.18|58.45|58.15|58.51|58.21|58.42|58.12|110
1712905200000|2024-04-12 07:00:00|58.48|58.18|58.58|58.28|58.58|58.28|58.46|58.16|81
1712905500000|2024-04-12 07:05:00|58.57|58.27|58.58|58.28|58.59|58.29|58.51|58.21|51
1712905800000|2024-04-12 07:10:00|58.57|58.27|58.5|58.2|58.6|58.3|58.5|58.2|96
1712906100000|2024-04-12 07:15:00|58.48|58.18|58.46|58.16|58.5|58.2|58.44|58.14|35
1712906400000|2024-04-12 07:20:00|58.47|58.17|58.43|58.13|58.47|58.17|58.38|58.08|85
1712906700000|2024-04-12 07:25:00|58.44|58.14|58.47|58.17|58.51|58.21|58.41|58.11|125
1712907000000|2024-04-12 07:30:00|58.47|58.17|58.31|58.01|58.48|58.18|58.27|57.97|82
1712907300000|2024-04-12 07:35:00|58.32|58.02|58.29|57.99|58.39|58.09|58.26|57.96|107
1712907600000|2024-04-12 07:40:00|58.28|57.98|58.36|58.06|58.36|58.06|58.23|57.93|122
1712907900000|2024-04-12 07:45:00|58.38|58.08|58.26|57.96|58.38|58.08|58.26|57.96|100
1712908200000|2024-04-12 07:50:00|58.27|57.97|58.29|57.99|58.31|58.01|58.22|57.92|205
1712908500000|2024-04-12 07:55:00|58.28|57.98|58.33|58.03|58.34|58.04|58.23|57.93|151
1712908800000|2024-04-12 08:00:00|58.32|58.02|58.26|57.96|58.33|58.03|58.23|57.93|127
1712909100000|2024-04-12 08:05:00|58.24|57.94|58.3|58|58.33|58.03|58.22|57.92|95
1712909400000|2024-04-12 08:10:00|58.29|57.99|58.34|58.04|58.36|58.06|58.22|57.92|142
1712909700000|2024-04-12 08:15:00|58.35|58.05|58.43|58.13|58.45|58.15|58.34|58.04|150
1712910000000|2024-04-12 08:20:00|58.42|58.12|58.31|58.01|58.43|58.13|58.31|58.01|61
1712910300000|2024-04-12 08:25:00|58.3|58|58.25|57.95|58.38|58.08|58.25|57.95|78
1712910600000|2024-04-12 08:30:00|58.24|57.94|58.8|58.5|58.91|58.61|58.19|57.89|324
1712910900000|2024-04-12 08:35:00|58.79|58.49|58.88|58.58|58.92|58.62|58.78|58.48|312
1712911200000|2024-04-12 08:40:00|58.87|58.57|58.88|58.58|58.94|58.64|58.86|58.56|101
1712911500000|2024-04-12 08:45:00|58.88|58.58|58.79|58.49|58.94|58.64|58.72|58.42|116
1712911800000|2024-04-12 08:50:00|58.78|58.48|58.87|58.57|58.9|58.6|58.76|58.46|124
1712912100000|2024-04-12 08:55:00|58.88|58.58|58.78|58.48|58.9|58.6|58.76|58.46|85
1712912400000|2024-04-12 09:00:00|58.77|58.47|58.85|58.55|58.91|58.61|58.72|58.42|77
1712912700000|2024-04-12 09:05:00|58.86|58.56|58.9|58.6|59|58.7|58.86|58.56|100
1712913000000|2024-04-12 09:10:00|58.89|58.59|58.92|58.62|58.99|58.69|58.86|58.56|90
1712913300000|2024-04-12 09:15:00|58.91|58.61|58.74|58.44|58.92|58.62|58.73|58.43|80
1712913600000|2024-04-12 09:20:00|58.75|58.45|58.77|58.47|58.81|58.51|58.73|58.43|86
1712913900000|2024-04-12 09:25:00|58.76|58.46|58.99|58.69|59.13|58.83|58.7|58.4|139
1712914200000|2024-04-12 09:30:00|58.96|58.66|58.97|58.67|59.01|58.71|58.94|58.64|255
1712914500000|2024-04-12 09:35:00|58.96|58.66|58.9|58.6|58.97|58.67|58.9|58.6|175
1712914800000|2024-04-12 09:40:00|58.88|58.58|58.73|58.43|58.88|58.58|58.72|58.42|125
1712915100000|2024-04-12 09:45:00|58.72|58.42|58.67|58.37|58.73|58.43|58.67|58.37|113
1712915400000|2024-04-12 09:50:00|58.68|58.38|58.79|58.49|58.81|58.51|58.68|58.38|47
1712915700000|2024-04-12 09:55:00|58.78|58.48|58.8|58.5|58.8|58.5|58.75|58.45|32
1712916000000|2024-04-12 10:00:00|58.84|58.54|58.79|58.49|58.84|58.54|58.79|58.49|48
1712916300000|2024-04-12 10:05:00|58.8|58.5|58.77|58.47|58.82|58.52|58.75|58.45|34
1712916600000|2024-04-12 10:10:00|58.76|58.46|58.78|58.48|58.8|58.5|58.74|58.44|37
1712916900000|2024-04-12 10:15:00|58.75|58.45|58.75|58.45|58.79|58.49|58.67|58.37|166
1712917200000|2024-04-12 10:20:00|58.76|58.46|58.57|58.27|58.77|58.47|58.55|58.25|187
1712917500000|2024-04-12 10:25:00|58.56|58.26|58.55|58.25|58.58|58.28|58.5|58.2|148
1712917800000|2024-04-12 10:30:00|58.54|58.24|58.55|58.25|58.58|58.28|58.43|58.13|324
1712918100000|2024-04-12 10:35:00|58.54|58.24|58.67|58.37|58.68|58.38|58.54|58.24|294
1712918400000|2024-04-12 10:40:00|58.68|58.38|58.62|58.32|58.69|58.39|58.61|58.31|225
1712918700000|2024-04-12 10:45:00|58.61|58.31|58.71|58.41|58.72|58.42|58.6|58.3|177
1712919000000|2024-04-12 10:50:00|58.72|58.42|58.7|58.4|58.72|58.42|58.57|58.27|230
1712919300000|2024-04-12 10:55:00|58.69|58.39|58.71|58.41|58.72|58.42|58.68|58.38|216
1712919600000|2024-04-12 11:00:00|58.7|58.4|58.73|58.43|58.76|58.46|58.68|58.38|292
1712919900000|2024-04-12 11:05:00|58.74|58.44|58.74|58.44|58.78|58.48|58.73|58.43|268
1712920200000|2024-04-12 11:10:00|58.75|58.45|58.83|58.53|58.83|58.53|58.75|58.45|247
1712920500000|2024-04-12 11:15:00|58.82|58.52|58.83|58.53|58.85|58.55|58.76|58.46|187
1712920800000|2024-04-12 11:20:00|58.84|58.54|58.83|58.53|58.84|58.54|58.78|58.48|128
1712921100000|2024-04-12 11:25:00|58.82|58.52|58.85|58.55|58.86|58.56|58.76|58.46|320
1712921400000|2024-04-12 11:30:00|58.84|58.54|58.84|58.54|58.9|58.6|58.84|58.54|285
1712921700000|2024-04-12 11:35:00|58.83|58.53|58.82|58.52|58.94|58.64|58.8|58.5|239
1712922000000|2024-04-12 11:40:00|58.81|58.51|58.85|58.55|58.86|58.56|58.78|58.48|211
1712922300000|2024-04-12 11:45:00|58.87|58.57|58.8|58.5|58.9|58.6|58.75|58.45|283
1712922600000|2024-04-12 11:50:00|58.81|58.51|58.7|58.4|58.83|58.53|58.68|58.38|268
1712922900000|2024-04-12 11:55:00|58.71|58.41|58.66|58.36|58.73|58.43|58.66|58.36|355
1712923200000|2024-04-12 12:00:00|58.67|58.37|58.65|58.35|58.72|58.42|58.61|58.31|289
1712923500000|2024-04-12 12:05:00|58.64|58.34|58.5|58.2|58.66|58.36|58.5|58.2|273
1712923800000|2024-04-12 12:10:00|58.51|58.21|58.12|57.82|58.57|58.27|57.99|57.69|296
1712924100000|2024-04-12 12:15:00|58.11|57.81|58|57.7|58.11|57.81|57.95|57.65|391
1712924400000|2024-04-12 12:20:00|58.01|57.71|57.98|57.68|58.01|57.71|57.91|57.61|365
1712924700000|2024-04-12 12:25:00|57.97|57.67|57.95|57.65|57.98|57.68|57.83|57.53|270
1712925000000|2024-04-12 12:30:00|57.94|57.64|57.86|57.56|57.95|57.65|57.76|57.46|261
1712925300000|2024-04-12 12:35:00|57.87|57.57|57.64|57.34|57.88|57.58|57.63|57.33|267
1712925600000|2024-04-12 12:40:00|57.63|57.33|57.64|57.34|57.73|57.43|57.5|57.2|491
1712925900000|2024-04-12 12:45:00|57.62|57.32|57.59|57.29|57.72|57.42|57.56|57.26|451
1712926200000|2024-04-12 12:50:00|57.58|57.28|57.6|57.3|57.7|57.4|57.56|57.26|415
1712926500000|2024-04-12 12:55:00|57.59|57.29|57.54|57.24|57.61|57.31|57.45|57.15|245
1712926800000|2024-04-12 13:00:00|57.53|57.23|57.23|56.93|57.54|57.24|57.19|56.89|269
1712927100000|2024-04-12 13:05:00|57.24|56.94|57.07|56.77|57.25|56.95|57.06|56.76|310
1712927400000|2024-04-12 13:10:00|57.08|56.78|57.18|56.88|57.22|56.92|57.05|56.75|286
1712927700000|2024-04-12 13:15:00|57.17|56.87|56.93|56.63|57.18|56.88|56.91|56.61|206
1712928000000|2024-04-12 13:20:00|56.92|56.62|56.74|56.44|56.98|56.68|56.71|56.41|507
1712928300000|2024-04-12 13:25:00|56.73|56.43|56.78|56.48|56.86|56.56|56.68|56.38|413
1712928600000|2024-04-12 13:30:00|56.77|56.47|56.94|56.64|57.01|56.71|56.7|56.4|455
1712928900000|2024-04-12 13:35:00|56.93|56.63|56.59|56.29|56.97|56.67|56.59|56.29|371
1712929200000|2024-04-12 13:40:00|56.58|56.28|56.37|56.07|56.6|56.3|56.32|56.02|380
1712929500000|2024-04-12 13:45:00|56.38|56.08|56.43|56.13|56.52|56.22|56.3|56|539
1712929800000|2024-04-12 13:50:00|56.42|56.12|56.59|56.29|56.6|56.3|56.39|56.09|426
1712930100000|2024-04-12 13:55:00|56.58|56.28|56.61|56.31|56.7|56.4|56.58|56.28|468
1712930400000|2024-04-12 14:00:00|56.63|56.33|56.89|56.59|56.89|56.59|56.49|56.19|502
1712930700000|2024-04-12 14:05:00|56.9|56.6|56.51|56.21|56.9|56.6|56.5|56.2|525
1712931000000|2024-04-12 14:10:00|56.5|56.2|56.59|56.29|56.64|56.34|56.42|56.12|591
1712931300000|2024-04-12 14:15:00|56.58|56.28|56.68|56.38|56.72|56.42|56.5|56.2|613
1712931600000|2024-04-12 14:20:00|56.69|56.39|56.71|56.41|56.76|56.46|56.68|56.38|569
1712931900000|2024-04-12 14:25:00|56.72|56.42|56.68|56.38|56.74|56.44|56.64|56.34|479
1712932200000|2024-04-12 14:30:00|56.67|56.37|56.7|56.4|56.87|56.57|56.66|56.36|483
1712932500000|2024-04-12 14:35:00|56.71|56.41|56.51|56.21|56.73|56.43|56.47|56.17|567
1712932800000|2024-04-12 14:40:00|56.49|56.19|56.63|56.33|56.65|56.35|56.48|56.18|516
1712933100000|2024-04-12 14:45:00|56.64|56.34|56.53|56.23|56.64|56.34|56.44|56.14|473
1712933400000|2024-04-12 14:50:00|56.54|56.24|56.59|56.29|56.62|56.32|56.39|56.09|418
1712933700000|2024-04-12 14:55:00|56.6|56.3|56.48|56.18|56.63|56.33|56.47|56.17|284
1712934000000|2024-04-12 15:00:00|56.47|56.17|56.44|56.14|56.58|56.28|56.43|56.13|88
1712934300000|2024-04-12 15:05:00|56.45|56.15|56.34|56.04|56.57|56.27|56.32|56.02|414
1712934600000|2024-04-12 15:10:00|56.35|56.05|56.35|56.05|56.47|56.17|56.33|56.03|492
1712934900000|2024-04-12 15:15:00|56.34|56.04|56.43|56.13|56.46|56.16|56.31|56.01|510
1712935200000|2024-04-12 15:20:00|56.44|56.14|56.42|56.12|56.6|56.3|56.39|56.09|453
1712935500000|2024-04-12 15:25:00|56.43|56.13|56.63|56.33|56.63|56.33|56.4|56.1|395
1712935800000|2024-04-12 15:30:00|56.62|56.32|56.67|56.37|56.67|56.37|56.57|56.27|274
1712936100000|2024-04-12 15:35:00|56.68|56.38|56.57|56.27|56.72|56.42|56.55|56.25|342
1712936400000|2024-04-12 15:40:00|56.56|56.26|56.58|56.28|56.59|56.29|56.5|56.2|357
1712936700000|2024-04-12 15:45:00|56.57|56.27|56.61|56.31|56.7|56.4|56.52|56.22|582
1712937000000|2024-04-12 15:50:00|56.64|56.34|56.61|56.31|56.66|56.36|56.59|56.29|449
1712937300000|2024-04-12 15:55:00|56.62|56.32|56.57|56.27|56.67|56.37|56.55|56.25|440
1712937600000|2024-04-12 16:00:00|56.56|56.26|56.68|56.38|56.79|56.49|56.47|56.17|484
1712937900000|2024-04-12 16:05:00|56.67|56.37|56.57|56.27|56.72|56.42|56.56|56.26|548
1712938200000|2024-04-12 16:10:00|56.58|56.28|56.2|55.9|56.58|56.28|56.2|55.9|417
1712938500000|2024-04-12 16:15:00|56.21|55.91|56.01|55.71|56.26|55.96|55.97|55.67|371
1712938800000|2024-04-12 16:20:00|56|55.7|56.01|55.71|56.05|55.75|55.67|55.37|470
1712939100000|2024-04-12 16:25:00|56.02|55.72|56.15|55.85|56.2|55.9|56|55.7|490
1712939400000|2024-04-12 16:30:00|56.14|55.84|56.2|55.9|56.25|55.95|56.02|55.72|549
1712939700000|2024-04-12 16:35:00|56.19|55.89|56.08|55.78|56.27|55.97|56.08|55.78|489
1712940000000|2024-04-12 16:40:00|56.09|55.79|56.09|55.79|56.11|55.81|55.97|55.67|425
1712940300000|2024-04-12 16:45:00|56.08|55.78|56.15|55.85|56.24|55.94|56.04|55.74|418
1712940600000|2024-04-12 16:50:00|56.14|55.84|56.18|55.88|56.21|55.91|56.11|55.81|324
1712940900000|2024-04-12 16:55:00|56.17|55.87|56.06|55.76|56.31|56.01|56.01|55.71|395
1712941200000|2024-04-12 17:00:00|56.07|55.77|55.91|55.61|56.12|55.82|55.9|55.6|308
1712941500000|2024-04-12 17:05:00|55.9|55.6|55.86|55.56|55.93|55.63|55.75|55.45|461
1712941800000|2024-04-12 17:10:00|55.85|55.55|55.86|55.56|55.91|55.61|55.76|55.46|453
1712942100000|2024-04-12 17:15:00|55.85|55.55|55.34|55.04|55.88|55.58|55.27|54.97|407
1712942400000|2024-04-12 17:20:00|55.33|55.03|54.82|54.52|55.42|55.12|54.71|54.41|601
1712942700000|2024-04-12 17:25:00|54.81|54.51|52.28|51.98|54.88|54.58|51.52|51.22|830
1712943000000|2024-04-12 17:30:00|52.28|51.98|52.69|52.39|52.94|52.64|52.14|51.84|593
1712943300000|2024-04-12 17:35:00|52.72|52.42|53.46|53.16|53.54|53.24|52.66|52.36|526
1712943600000|2024-04-12 17:40:00|53.45|53.15|53.36|53.06|53.46|53.16|53.2|52.9|359
1712943900000|2024-04-12 17:45:00|53.3|53|53.34|53.04|53.49|53.19|53.2|52.9|447
1712944200000|2024-04-12 17:50:00|53.35|53.05|53.17|52.87|53.5|53.2|53.15|52.85|390
1712944500000|2024-04-12 17:55:00|53.16|52.86|53.02|52.72|53.19|52.89|52.72|52.42|510
1712944800000|2024-04-12 18:00:00|53.03|52.73|52.83|52.53|53.03|52.73|52.68|52.38|485
1712945100000|2024-04-12 18:05:00|52.84|52.54|53.08|52.78|53.09|52.79|52.67|52.37|536
1712945400000|2024-04-12 18:10:00|53.09|52.79|53|52.7|53.24|52.94|52.93|52.63|547
1712945700000|2024-04-12 18:15:00|52.99|52.69|52.55|52.25|53.02|52.72|52.54|52.24|336
1712946000000|2024-04-12 18:20:00|52.54|52.24|52.48|52.18|52.64|52.34|52.32|52.02|399
1712946300000|2024-04-12 18:25:00|52.49|52.19|52.22|51.92|52.5|52.2|52|51.7|457
1712946600000|2024-04-12 18:30:00|52.21|51.91|49.74|49.44|52.27|51.97|49.17|48.87|634
1712946900000|2024-04-12 18:35:00|49.67|49.37|46.63|46.33|49.67|49.37|44.36|44.06|752
1712947200000|2024-04-12 18:40:00|46.61|46.31|47.15|46.85|47.43|47.13|46.6|46.3|620
1712947500000|2024-04-12 18:45:00|47.14|46.84|47.01|46.71|47.33|47.03|46.81|46.51|540
1712947800000|2024-04-12 18:50:00|47|46.7|46.82|46.52|47.36|47.06|46.73|46.43|517
1712948100000|2024-04-12 18:55:00|46.83|46.53|46.93|46.63|47.11|46.81|46.58|46.28|477
1712948400000|2024-04-12 19:00:00|46.94|46.64|47.55|47.25|47.56|47.26|46.9|46.6|402
1712948700000|2024-04-12 19:05:00|47.53|47.23|48.51|48.21|48.68|48.38|47.52|47.22|615
1712949000000|2024-04-12 19:10:00|48.57|48.27|48.37|48.07|48.71|48.41|48.26|47.96|586
1712949300000|2024-04-12 19:15:00|48.41|48.11|48.61|48.31|48.64|48.34|48.15|47.85|579
1712949600000|2024-04-12 19:20:00|48.62|48.32|48.53|48.23|48.79|48.49|48.23|47.93|442
1712949900000|2024-04-12 19:25:00|48.52|48.22|48.31|48.01|48.6|48.3|48.26|47.96|483
1712950200000|2024-04-12 19:30:00|48.33|48.03|48.5|48.2|48.87|48.57|48.29|47.99|477
1712950500000|2024-04-12 19:35:00|48.49|48.19|48.22|47.92|48.5|48.2|48.02|47.72|515
1712950800000|2024-04-12 19:40:00|48.2|47.9|48.32|48.02|48.32|48.02|48.03|47.73|444
1712951100000|2024-04-12 19:45:00|48.33|48.03|48.08|47.78|48.43|48.13|47.84|47.54|463
1712951400000|2024-04-12 19:50:00|48.07|47.77|48.04|47.74|48.12|47.82|47.68|47.38|505
1712951700000|2024-04-12 19:55:00|48.06|47.76|48.37|48.07|48.53|48.23|48.04|47.74|469
1712952000000|2024-04-12 20:00:00|48.38|48.08|49.49|48.09|49.49|48.09|48.22|47.3|383
1712952300000|2024-04-12 20:05:00|49.5|48.1|49.53|48.13|49.59|48.19|49.22|47.82|366
1712952600000|2024-04-12 20:10:00|49.51|48.11|49.8|48.4|49.83|48.43|49.49|48.09|405
1712952900000|2024-04-12 20:15:00|49.79|48.39|49.88|48.48|49.88|48.48|49.63|48.23|341
1712953200000|2024-04-12 20:20:00|49.87|48.47|49.98|48.58|50|48.6|49.78|48.38|263
1712953500000|2024-04-12 20:25:00|49.97|48.57|50.16|48.76|50.18|48.78|49.73|48.33|237
1712953800000|2024-04-12 20:30:00|50.13|48.73|49.89|48.49|50.16|48.76|49.79|48.39|250
1712954100000|2024-04-12 20:35:00|49.9|48.5|49.85|48.45|49.92|48.52|49.75|48.35|158
1712954400000|2024-04-12 20:40:00|49.86|48.46|49.96|48.56|50.13|48.73|49.82|48.42|211
1712954700000|2024-04-12 20:45:00|49.95|48.55|50.14|48.74|50.22|48.82|49.93|48.53|227
1712955000000|2024-04-12 20:50:00|50.12|48.72|50.05|48.65|50.19|48.79|49.94|48.54|255
1712955300000|2024-04-12 20:55:00|50.04|48.64|50.27|48.87|50.32|48.92|49.98|48.58|152
1712991600000|2024-04-13 07:00:00|51.64|50.24|51.63|50.23|51.72|50.32|51.54|50.14|107
1712991900000|2024-04-13 07:05:00|51.62|50.22|51.65|50.25|51.7|50.3|51.6|50.2|103
1712992200000|2024-04-13 07:10:00|51.64|50.24|51.65|50.25|51.7|50.3|51.63|50.23|111
1712992500000|2024-04-13 07:15:00|51.64|50.24|51.41|50.01|51.65|50.25|51.35|49.95|216
1712992800000|2024-04-13 07:20:00|51.42|50.02|51.37|49.97|51.47|50.07|51.36|49.96|205
1712993100000|2024-04-13 07:25:00|51.36|49.96|51.4|50|51.41|50.01|51.26|49.86|118
1712993400000|2024-04-13 07:30:00|51.39|49.99|51.39|49.99|51.43|50.03|51.23|49.83|139
1712993700000|2024-04-13 07:35:00|51.4|50|51.41|50.01|51.54|50.14|51.4|50|155
1712994000000|2024-04-13 07:40:00|51.42|50.02|51.32|49.92|51.46|50.06|51.32|49.92|160
1712994300000|2024-04-13 07:45:00|51.33|49.93|51.22|49.82|51.35|49.95|51.15|49.75|156
1712994600000|2024-04-13 07:50:00|51.21|49.81|51.25|49.85|51.3|49.9|51.14|49.74|187
1712994900000|2024-04-13 07:55:00|51.24|49.84|51.26|49.86|51.32|49.92|51.21|49.81|164
1712995200000|2024-04-13 08:00:00|51.25|49.85|51.15|49.75|51.28|49.88|51.14|49.74|180
1712995500000|2024-04-13 08:05:00|51.14|49.74|51.16|49.76|51.22|49.82|51.05|49.65|171
1712995800000|2024-04-13 08:10:00|51.15|49.75|51.11|49.71|51.25|49.85|51.11|49.71|155
1712996100000|2024-04-13 08:15:00|51.11|49.71|51.25|49.85|51.26|49.86|51.1|49.7|95
1712996400000|2024-04-13 08:20:00|51.24|49.84|51.34|49.94|51.42|50.02|51.2|49.8|84
1712996700000|2024-04-13 08:25:00|51.35|49.95|51.36|49.96|51.38|49.98|51.29|49.89|93
1712997000000|2024-04-13 08:30:00|51.37|49.97|51.27|49.87|51.37|49.97|51.22|49.82|83
1712997300000|2024-04-13 08:35:00|51.26|49.86|51.34|49.94|51.37|49.97|51.22|49.82|113
1712997600000|2024-04-13 08:40:00|51.33|49.93|51.21|49.81|51.35|49.95|51.19|49.79|110
1712997900000|2024-04-13 08:45:00|51.2|49.8|51.06|49.66|51.23|49.83|51.01|49.61|175
1712998200000|2024-04-13 08:50:00|51.05|49.65|50.95|49.55|51.09|49.69|50.92|49.52|139
1712998500000|2024-04-13 08:55:00|50.94|49.54|51.01|49.61|51.05|49.65|50.93|49.53|111
1712998800000|2024-04-13 09:00:00|51.03|49.63|51.12|49.72|51.13|49.73|50.94|49.54|84
1712999100000|2024-04-13 09:05:00|51.13|49.73|51.12|49.72|51.19|49.79|50.96|49.56|165
1712999400000|2024-04-13 09:10:00|51.11|49.71|50.99|49.59|51.12|49.72|50.97|49.57|133
1712999700000|2024-04-13 09:15:00|51|49.6|51.12|49.72|51.12|49.72|51|49.6|90
1713000000000|2024-04-13 09:20:00|51.13|49.73|51.21|49.81|51.24|49.84|51.07|49.67|80
1713000300000|2024-04-13 09:25:00|51.22|49.82|51.2|49.8|51.24|49.84|51.12|49.72|122
1713000600000|2024-04-13 09:30:00|51.21|49.81|51.24|49.84|51.24|49.84|51.11|49.71|127
1713000900000|2024-04-13 09:35:00|51.25|49.85|51.21|49.81|51.35|49.95|51.14|49.74|114
1713001200000|2024-04-13 09:40:00|51.22|49.82|51.2|49.8|51.23|49.83|51.15|49.75|60
1713001500000|2024-04-13 09:45:00|51.19|49.79|51.31|49.91|51.31|49.91|51.1|49.7|71
1713001800000|2024-04-13 09:50:00|51.32|49.92|51.29|49.89|51.38|49.98|51.28|49.88|111
1713002100000|2024-04-13 09:55:00|51.28|49.88|51.36|49.96|51.37|49.97|51.26|49.86|61
1713002400000|2024-04-13 10:00:00|51.36|49.96|51.3|49.9|51.44|50.04|51.2|49.8|169
1713002700000|2024-04-13 10:05:00|51.29|49.89|51.43|50.03|51.47|50.07|51.27|49.87|162
1713003000000|2024-04-13 10:10:00|51.42|50.02|51.62|50.22|51.63|50.23|51.42|50.02|122
1713003300000|2024-04-13 10:15:00|51.63|50.23|51.73|50.33|51.75|50.35|51.55|50.15|117
1713003600000|2024-04-13 10:20:00|51.72|50.32|51.89|50.49|51.89|50.49|51.71|50.31|43
1713003900000|2024-04-13 10:25:00|51.88|50.48|51.77|50.37|51.92|50.52|51.7|50.3|70
1713004200000|2024-04-13 10:30:00|51.76|50.36|51.9|50.5|52.06|50.66|51.76|50.36|151
1713004500000|2024-04-13 10:35:00|51.91|50.51|51.92|50.52|52.06|50.66|51.9|50.5|124
1713004800000|2024-04-13 10:40:00|51.93|50.53|52.11|50.71|52.11|50.71|51.93|50.53|80
1713005100000|2024-04-13 10:45:00|52.09|50.69|52.18|50.78|52.24|50.84|52.09|50.69|106
1713005400000|2024-04-13 10:50:00|52.17|50.77|51.99|50.59|52.2|50.8|51.98|50.58|155
1713005700000|2024-04-13 10:55:00|51.98|50.58|52|50.6|52.09|50.69|51.95|50.55|82
1713006000000|2024-04-13 11:00:00|51.99|50.59|52.13|50.73|52.13|50.73|51.96|50.56|129
1713006300000|2024-04-13 11:05:00|52.12|50.72|52.26|50.86|52.34|50.94|52.09|50.69|164
1713006600000|2024-04-13 11:10:00|52.25|50.85|52.03|50.63|52.28|50.88|51.98|50.58|205
1713006900000|2024-04-13 11:15:00|52.05|50.65|52.22|50.82|52.24|50.84|52.03|50.63|131
1713007200000|2024-04-13 11:20:00|52.21|50.81|52.07|50.67|52.22|50.82|52.03|50.63|107
1713007500000|2024-04-13 11:25:00|52.06|50.66|51.93|50.53|52.06|50.66|51.93|50.53|111
1713007800000|2024-04-13 11:30:00|51.94|50.54|52.03|50.63|52.08|50.68|51.93|50.53|152
1713008100000|2024-04-13 11:35:00|52.02|50.62|51.95|50.55|52.11|50.71|51.93|50.53|172
1713008400000|2024-04-13 11:40:00|51.96|50.56|51.93|50.53|51.97|50.57|51.87|50.47|155
1713008700000|2024-04-13 11:45:00|51.93|50.53|51.73|50.33|51.94|50.54|51.71|50.31|170
1713009000000|2024-04-13 11:50:00|51.72|50.32|51.69|50.29|51.8|50.4|51.65|50.25|158
1713009300000|2024-04-13 11:55:00|51.7|50.3|51.67|50.27|51.77|50.37|51.65|50.25|94
1713009600000|2024-04-13 12:00:00|51.68|50.28|51.64|50.24|51.73|50.33|51.61|50.21|149
1713009900000|2024-04-13 12:05:00|51.65|50.25|51.48|50.08|51.67|50.27|51.46|50.06|131
1713010200000|2024-04-13 12:10:00|51.49|50.09|51.46|50.06|51.52|50.12|51.39|49.99|113
1713010500000|2024-04-13 12:15:00|51.45|50.05|51.45|50.05|51.53|50.13|51.41|50.01|132
1713010800000|2024-04-13 12:20:00|51.46|50.06|51.39|49.99|51.53|50.13|51.35|49.95|116
1713011100000|2024-04-13 12:25:00|51.38|49.98|51.47|50.07|51.5|50.1|51.37|49.97|50
1713011400000|2024-04-13 12:30:00|51.48|50.08|51.62|50.22|51.64|50.24|51.47|50.07|105
1713011700000|2024-04-13 12:35:00|51.61|50.21|51.88|50.48|52.14|50.74|51.61|50.21|318
1713012000000|2024-04-13 12:40:00|51.89|50.49|51.72|50.32|51.95|50.55|51.71|50.31|203
1713012300000|2024-04-13 12:45:00|51.71|50.31|51.71|50.31|51.79|50.39|51.6|50.2|159
1713012600000|2024-04-13 12:50:00|51.7|50.3|51.75|50.35|51.81|50.41|51.64|50.24|129
1713012900000|2024-04-13 12:55:00|51.76|50.36|51.61|50.21|51.87|50.47|51.6|50.2|140
1713013200000|2024-04-13 13:00:00|51.6|50.2|51.69|50.29|51.69|50.29|51.56|50.16|148
1713013500000|2024-04-13 13:05:00|51.7|50.3|51.77|50.37|51.81|50.41|51.66|50.26|142
1713013800000|2024-04-13 13:10:00|51.78|50.38|51.77|50.37|51.89|50.49|51.74|50.34|194
1713014100000|2024-04-13 13:15:00|51.78|50.38|51.84|50.44|51.86|50.46|51.73|50.33|150
1713014400000|2024-04-13 13:20:00|51.85|50.45|51.75|50.35|51.86|50.46|51.71|50.31|115
1713014700000|2024-04-13 13:25:00|51.74|50.34|51.69|50.29|51.74|50.34|51.59|50.19|115
1713015000000|2024-04-13 13:30:00|51.7|50.3|51.43|50.03|51.72|50.32|51.35|49.95|180
1713015300000|2024-04-13 13:35:00|51.42|50.02|51.38|49.98|51.46|50.06|51.34|49.94|107
1713015600000|2024-04-13 13:40:00|51.37|49.97|51.34|49.94|51.41|50.01|51.33|49.93|64
1713015900000|2024-04-13 13:45:00|51.35|49.95|51.42|50.02|51.42|50.02|51.35|49.95|52
1713016200000|2024-04-13 13:50:00|51.46|50.06|51.42|50.02|51.51|50.11|51.4|50|104
1713016500000|2024-04-13 13:55:00|51.43|50.03|51.44|50.04|51.5|50.1|51.42|50.02|57
1713016800000|2024-04-13 14:00:00|51.45|50.05|51.21|49.81|51.48|50.08|51.2|49.8|107
1713017100000|2024-04-13 14:05:00|51.2|49.8|51.29|49.89|51.38|49.98|51.2|49.8|156
1713017400000|2024-04-13 14:10:00|51.28|49.88|51.38|49.98|51.39|49.99|51.25|49.85|83
1713017700000|2024-04-13 14:15:00|51.37|49.97|51.27|49.87|51.4|50|51.25|49.85|107
1713018000000|2024-04-13 14:20:00|51.26|49.86|51.3|49.9|51.42|50.02|51.21|49.81|118
1713018300000|2024-04-13 14:25:00|51.29|49.89|51.31|49.91|51.36|49.96|51.25|49.85|157
1713018600000|2024-04-13 14:30:00|51.3|49.9|51.18|49.78|51.3|49.9|51.08|49.68|107
1713018900000|2024-04-13 14:35:00|51.17|49.77|51.05|49.65|51.2|49.8|51.04|49.64|106
1713019200000|2024-04-13 14:40:00|51.06|49.66|51.09|49.69|51.16|49.76|51.04|49.64|109
1713019500000|2024-04-13 14:45:00|51.08|49.68|51.11|49.71|51.18|49.78|51|49.6|104
1713019800000|2024-04-13 14:50:00|51.1|49.7|51.06|49.66|51.17|49.77|50.91|49.51|128
1713020100000|2024-04-13 14:55:00|51.05|49.65|51.2|49.8|51.24|49.84|51.05|49.65|115
1713020400000|2024-04-13 15:00:00|51.21|49.81|51.11|49.71|51.22|49.82|51.05|49.65|127
1713020700000|2024-04-13 15:05:00|51.12|49.72|51.1|49.7|51.23|49.83|51.08|49.68|130
1713021000000|2024-04-13 15:10:00|51.09|49.69|51|49.6|51.09|49.69|50.95|49.55|157
1713021300000|2024-04-13 15:15:00|51.02|49.62|51.21|49.81|51.25|49.85|51.01|49.61|108
1713021600000|2024-04-13 15:20:00|51.2|49.8|51.34|49.94|51.4|50|51.2|49.8|137
1713021900000|2024-04-13 15:25:00|51.33|49.93|51.71|50.31|51.74|50.34|51.32|49.92|171
1713022200000|2024-04-13 15:30:00|51.7|50.3|51.46|50.06|51.71|50.31|51.4|50|262
1713022500000|2024-04-13 15:35:00|51.45|50.05|51.4|50|51.47|50.07|51.35|49.95|140
1713022800000|2024-04-13 15:40:00|51.39|49.99|51.34|49.94|51.44|50.04|51.29|49.89|107
1713023100000|2024-04-13 15:45:00|51.35|49.95|51.19|49.79|51.44|50.04|51.19|49.79|119
1713023400000|2024-04-13 15:50:00|51.2|49.8|51.08|49.68|51.21|49.81|51.08|49.68|73
1713023700000|2024-04-13 15:55:00|51.09|49.69|50.99|49.59|51.09|49.69|50.94|49.54|88
1713024000000|2024-04-13 16:00:00|51|49.6|50.89|49.49|51.09|49.69|50.89|49.49|198
1713024300000|2024-04-13 16:05:00|50.88|49.48|50.65|49.25|50.88|49.48|50.42|49.02|513
1713024600000|2024-04-13 16:10:00|50.62|49.22|50.62|49.22|50.77|49.37|50.42|49.02|393
1713024900000|2024-04-13 16:15:00|50.61|49.21|50.81|49.41|50.89|49.49|50.55|49.15|375
1713025200000|2024-04-13 16:20:00|50.79|49.39|50.39|48.99|50.81|49.41|50.23|48.83|415
1713025500000|2024-04-13 16:25:00|50.38|48.98|50.38|48.98|50.57|49.17|50.29|48.89|408
1713025800000|2024-04-13 16:30:00|50.37|48.97|50.64|49.24|50.69|49.29|50.35|48.95|252
1713026100000|2024-04-13 16:35:00|50.62|49.22|50.53|49.13|50.62|49.22|50.43|49.03|284
1713026400000|2024-04-13 16:40:00|50.54|49.14|50.3|48.9|50.61|49.21|50.29|48.89|222
1713026700000|2024-04-13 16:45:00|50.29|48.89|50.06|48.66|50.3|48.9|50.01|48.61|416
1713027000000|2024-04-13 16:50:00|50.07|48.67|50.03|48.63|50.22|48.82|49.93|48.53|337
1713027300000|2024-04-13 16:55:00|50.04|48.64|49.97|48.57|50.04|48.64|49.81|48.41|391
1713027600000|2024-04-13 17:00:00|49.95|48.55|49.6|48.2|49.99|48.59|49.32|47.92|542
1713027900000|2024-04-13 17:05:00|49.59|48.19|49.27|47.87|49.72|48.32|49.24|47.84|519
1713028200000|2024-04-13 17:10:00|49.28|47.88|48.97|47.57|49.59|48.19|48.89|47.49|483
1713028500000|2024-04-13 17:15:00|48.96|47.56|49.11|47.71|49.33|47.93|48.68|47.28|703
1713028800000|2024-04-13 17:20:00|49.12|47.72|48.83|47.43|49.25|47.85|48.71|47.31|515
1713029100000|2024-04-13 17:25:00|48.82|47.42|48.4|47|48.86|47.46|48.12|46.72|608
1713029400000|2024-04-13 17:30:00|48.42|47.02|48.76|47.36|48.87|47.47|48.41|47.01|504
1713029700000|2024-04-13 17:35:00|48.75|47.35|47.68|46.28|48.76|47.36|47.31|45.91|623
1713030000000|2024-04-13 17:40:00|47.67|46.27|48.19|46.79|48.2|46.8|47.54|46.14|720
1713030300000|2024-04-13 17:45:00|48.2|46.8|48.45|47.05|48.5|47.1|47.81|46.41|590
1713030600000|2024-04-13 17:50:00|48.44|47.04|48.47|47.07|48.64|47.24|48.33|46.93|462
1713030900000|2024-04-13 17:55:00|48.46|47.06|48.18|46.78|48.46|47.06|48.08|46.68|384
1713031200000|2024-04-13 18:00:00|48.17|46.77|48.04|46.64|48.58|47.18|48.03|46.63|547
1713031500000|2024-04-13 18:05:00|48.05|46.65|47.77|46.37|48.27|46.87|47.59|46.19|487
1713031800000|2024-04-13 18:10:00|47.79|46.39|48.25|46.85|48.25|46.85|47.73|46.33|406
1713032100000|2024-04-13 18:15:00|48.26|46.86|48.47|47.07|48.63|47.23|48.26|46.86|386
1713032400000|2024-04-13 18:20:00|48.48|47.08|48.63|47.23|48.76|47.36|48.41|47.01|362
1713032700000|2024-04-13 18:25:00|48.62|47.22|48.53|47.13|48.7|47.3|48.48|47.08|236
1713033000000|2024-04-13 18:30:00|48.52|47.12|48.08|46.68|48.52|47.12|47.99|46.59|223
1713033300000|2024-04-13 18:35:00|48.07|46.67|48.15|46.75|48.4|47|48.03|46.63|319
1713033600000|2024-04-13 18:40:00|48.14|46.74|48.73|47.33|48.76|47.36|48.1|46.7|365
1713033900000|2024-04-13 18:45:00|48.7|47.3|48.75|47.35|48.91|47.51|48.6|47.2|398
1713034200000|2024-04-13 18:50:00|48.76|47.36|49|47.6|49.06|47.66|48.71|47.31|315
1713034500000|2024-04-13 18:55:00|49.01|47.61|49.17|47.77|49.22|47.82|48.98|47.58|291
1713034800000|2024-04-13 19:00:00|49.16|47.76|49.04|47.64|49.33|47.93|49|47.6|299
1713035100000|2024-04-13 19:05:00|49.03|47.63|48.99|47.59|49.17|47.77|48.92|47.52|310
1713035400000|2024-04-13 19:10:00|48.98|47.58|48.63|47.23|49.01|47.61|48.62|47.22|179
1713035700000|2024-04-13 19:15:00|48.62|47.22|48.52|47.12|48.69|47.29|48.4|47|232
1713036000000|2024-04-13 19:20:00|48.51|47.11|48.47|47.07|48.55|47.15|48.38|46.98|295
1713036300000|2024-04-13 19:25:00|48.46|47.06|48.37|46.97|48.51|47.11|48.32|46.92|166
1713036600000|2024-04-13 19:30:00|48.36|46.96|48.32|46.92|48.76|47.36|48.31|46.91|272
1713036900000|2024-04-13 19:35:00|48.31|46.91|48.25|46.85|48.35|46.95|48.08|46.68|267
1713037200000|2024-04-13 19:40:00|48.26|46.86|47.98|46.58|48.26|46.86|47.98|46.58|313
1713037500000|2024-04-13 19:45:00|47.99|46.59|47.44|46.04|48.01|46.61|47.42|46.02|448
1713037800000|2024-04-13 19:50:00|47.43|46.03|45.97|44.57|47.61|46.21|45.7|44.3|708
1713038100000|2024-04-13 19:55:00|45.86|44.46|45.77|44.37|46.41|45.01|44.45|43.05|798
1713038400000|2024-04-13 20:00:00|45.78|44.38|45.96|44.56|46.18|44.78|44.65|43.25|814
1713038700000|2024-04-13 20:05:00|45.89|44.49|41.89|40.49|46.03|44.63|41.33|39.93|880
1713039000000|2024-04-13 20:10:00|41.96|40.56|43.41|42.01|43.71|42.31|41.93|40.53|817
1713039300000|2024-04-13 20:15:00|43.4|42|42.49|41.09|43.5|42.1|42.49|41.09|749
1713039600000|2024-04-13 20:20:00|42.51|41.11|42.2|40.8|43|41.6|41.29|39.89|860
1713039900000|2024-04-13 20:25:00|42.21|40.81|41.87|40.47|42.41|41.01|41.43|40.03|826
1713040200000|2024-04-13 20:30:00|41.88|40.48|43.4|42|43.5|42.1|41.88|40.48|747
1713040500000|2024-04-13 20:35:00|43.36|41.96|43.64|42.24|43.78|42.38|43.29|41.89|690
1713040800000|2024-04-13 20:40:00|43.63|42.23|43.54|42.14|44.03|42.63|43.36|41.96|739
1713041100000|2024-04-13 20:45:00|43.53|42.13|42.28|40.88|43.55|42.15|42.28|40.88|782
1713041400000|2024-04-13 20:50:00|42.25|40.85|41.78|40.38|42.76|41.36|41.74|40.34|711
1713041700000|2024-04-13 20:55:00|41.73|40.33|42.01|40.61|42.46|41.06|41.68|40.28|696
1713042000000|2024-04-13 21:00:00|42.03|40.63|43.18|41.78|43.37|41.97|42.03|40.63|623
1713042300000|2024-04-13 21:05:00|43.19|41.79|42.79|41.39|43.3|41.9|42.64|41.24|656
1713042600000|2024-04-13 21:10:00|42.8|41.4|42.58|41.18|42.96|41.56|42.56|41.16|591
1713042900000|2024-04-13 21:15:00|42.57|41.17|42.61|41.21|42.82|41.42|42.4|41|588
1713043200000|2024-04-13 21:20:00|42.6|41.2|42.18|40.78|42.7|41.3|42.14|40.74|369
1713043500000|2024-04-13 21:25:00|42.17|40.77|40.78|39.38|42.18|40.78|40.7|39.3|387
1713043800000|2024-04-13 21:30:00|40.76|39.36|42.38|40.98|42.38|40.98|40.74|39.34|301
1713044100000|2024-04-13 21:35:00|42.39|40.99|42.33|40.93|42.62|41.22|42.2|40.8|318
1713044400000|2024-04-13 21:40:00|42.32|40.92|42.72|41.32|42.73|41.33|42.32|40.92|145
1713044700000|2024-04-13 21:45:00|42.71|41.31|43.1|41.7|43.1|41.7|42.64|41.24|106
1713045000000|2024-04-13 21:50:00|43.09|41.69|43.37|41.97|43.37|41.97|42.97|41.57|133
1713045300000|2024-04-13 21:55:00|43.38|41.98|44.04|42.64|44.04|42.64|43.37|41.97|319
1713045600000|2024-04-13 22:00:00|44.03|42.63|43.61|42.21|44.04|42.64|43.6|42.2|306
1713045900000|2024-04-13 22:05:00|43.6|42.2|43.6|42.2|43.62|42.22|43.29|41.89|310
1713046200000|2024-04-13 22:10:00|43.59|42.19|43.54|42.14|43.69|42.29|43.38|41.98|260
1713046500000|2024-04-13 22:15:00|43.53|42.13|43.76|42.36|43.85|42.45|43.5|42.1|252
1713046800000|2024-04-13 22:20:00|43.77|42.37|44.46|43.06|44.46|43.06|43.77|42.37|287
1713047100000|2024-04-13 22:25:00|44.45|43.05|44.78|43.38|44.79|43.39|44.17|42.77|444
1713047400000|2024-04-13 22:30:00|44.77|43.37|44.93|43.53|45.18|43.78|44.56|43.16|469
1713047700000|2024-04-13 22:35:00|44.92|43.52|45.15|43.75|45.25|43.85|44.62|43.22|478
1713048000000|2024-04-13 22:40:00|45.16|43.76|45.59|44.19|45.61|44.21|44.99|43.59|433
1713048300000|2024-04-13 22:45:00|45.57|44.17|44.95|43.55|45.57|44.17|44.87|43.47|698
1713048600000|2024-04-13 22:50:00|44.96|43.56|45.31|43.91|45.48|44.08|44.85|43.45|647
1713048900000|2024-04-13 22:55:00|45.3|43.9|45.36|43.96|45.6|44.2|45.18|43.78|571
1713049200000|2024-04-13 23:00:00|45.35|43.95|45.47|44.07|45.65|44.25|45.3|43.9|632
1713049500000|2024-04-13 23:05:00|45.48|44.08|45.71|44.31|45.85|44.45|45.42|44.02|634
1713049800000|2024-04-13 23:10:00|45.72|44.32|45.69|44.29|45.9|44.5|45.56|44.16|524
1713050100000|2024-04-13 23:15:00|45.7|44.3|45.5|44.1|45.71|44.31|45.27|43.87|580
1713050400000|2024-04-13 23:20:00|45.49|44.09|45.34|43.94|45.65|44.25|45.23|43.83|531
1713050700000|2024-04-13 23:25:00|45.33|43.93|45.21|43.81|45.4|44|45.07|43.67|463
1713051000000|2024-04-13 23:30:00|45.2|43.8|45.63|44.23|45.85|44.45|45.2|43.8|483
1713051300000|2024-04-13 23:35:00|45.62|44.22|45.69|44.29|45.94|44.54|45.62|44.22|418
1713051600000|2024-04-13 23:40:00|45.68|44.28|45.51|44.11|45.76|44.36|45.5|44.1|278
1713051900000|2024-04-13 23:45:00|45.5|44.1|45.56|44.16|45.79|44.39|45.5|44.1|362
1713052200000|2024-04-13 23:50:00|45.55|44.15|45.55|44.15|45.69|44.29|45.5|44.1|403
1713052500000|2024-04-13 23:55:00|45.56|44.16|45.23|43.83|45.61|44.21|45.18|43.78|335
1713052800000|2024-04-14 00:00:00|45.24|43.84|45.29|43.89|45.43|44.03|45.08|43.68|419
1713053100000|2024-04-14 00:05:00|45.3|43.9|45.52|44.12|45.57|44.17|45.21|43.81|470
1713053400000|2024-04-14 00:10:00|45.53|44.13|45.35|43.95|45.59|44.19|45.28|43.88|483
1713053700000|2024-04-14 00:15:00|45.34|43.94|45.06|43.66|45.43|44.03|45.03|43.63|488
1713054000000|2024-04-14 00:20:00|45.07|43.67|44.5|43.1|45.07|43.67|44.49|43.09|470
1713054300000|2024-04-14 00:25:00|44.49|43.09|44.81|43.41|45.03|43.63|44.02|42.62|729
1713054600000|2024-04-14 00:30:00|44.8|43.4|45.01|43.61|45.11|43.71|44.74|43.34|576
1713054900000|2024-04-14 00:35:00|45|43.6|44.96|43.56|45.05|43.65|44.66|43.26|550
1713055200000|2024-04-14 00:40:00|44.95|43.55|45.07|43.67|45.17|43.77|44.66|43.26|462
1713055500000|2024-04-14 00:45:00|45.06|43.66|44.83|43.43|45.25|43.85|44.82|43.42|533
1713055800000|2024-04-14 00:50:00|44.81|43.41|44.53|43.13|44.83|43.43|44.4|43|519
1713056100000|2024-04-14 00:55:00|44.52|43.12|44.49|43.09|44.56|43.16|44.36|42.96|395
1713056400000|2024-04-14 01:00:00|44.48|43.08|44.86|43.46|44.86|43.46|44.35|42.95|443
1713056700000|2024-04-14 01:05:00|44.85|43.45|44.32|42.92|44.87|43.47|44.23|42.83|525
1713057000000|2024-04-14 01:10:00|44.33|42.93|44.28|42.88|44.41|43.01|44.14|42.74|530
1713057300000|2024-04-14 01:15:00|44.3|42.9|44.43|43.03|44.63|43.23|44.17|42.77|496
1713057600000|2024-04-14 01:20:00|44.44|43.04|44.83|43.43|44.93|43.53|44.42|43.02|474
1713057900000|2024-04-14 01:25:00|44.84|43.44|44.91|43.51|45.02|43.62|44.74|43.34|334
1713058200000|2024-04-14 01:30:00|44.92|43.52|45.19|43.79|45.34|43.94|44.9|43.5|342
1713058500000|2024-04-14 01:35:00|45.18|43.78|45.19|43.79|45.27|43.87|45.1|43.7|394
1713058800000|2024-04-14 01:40:00|45.18|43.78|45.36|43.96|45.46|44.06|45.04|43.64|446
1713059100000|2024-04-14 01:45:00|45.37|43.97|45.04|43.64|45.39|43.99|45|43.6|284
1713059400000|2024-04-14 01:50:00|45.05|43.65|45.4|44|45.41|44.01|44.98|43.58|352
1713059700000|2024-04-14 01:55:00|45.41|44.01|45.29|43.89|45.53|44.13|45.2|43.8|281
1713060000000|2024-04-14 02:00:00|45.28|43.88|45.27|43.87|45.47|44.07|45.19|43.79|385
1713060300000|2024-04-14 02:05:00|45.28|43.88|45.13|43.73|45.43|44.03|45.11|43.71|341
1713060600000|2024-04-14 02:10:00|45.14|43.74|45.04|43.64|45.15|43.75|44.98|43.58|295
1713060900000|2024-04-14 02:15:00|45.03|43.63|44.96|43.56|45.11|43.71|44.95|43.55|190
1713061200000|2024-04-14 02:20:00|44.95|43.55|44.96|43.56|44.99|43.59|44.91|43.51|251
1713061500000|2024-04-14 02:25:00|44.97|43.57|45.01|43.61|45.14|43.74|44.91|43.51|181
1713061800000|2024-04-14 02:30:00|45.02|43.62|45.03|43.63|45.05|43.65|44.86|43.46|243
1713062100000|2024-04-14 02:35:00|45.04|43.64|45.04|43.64|45.13|43.73|44.94|43.54|216
1713062400000|2024-04-14 02:40:00|45.03|43.63|44.9|43.5|45.04|43.64|44.8|43.4|262
1713062700000|2024-04-14 02:45:00|44.89|43.49|45.24|43.84|45.28|43.88|44.8|43.4|285
1713063000000|2024-04-14 02:50:00|45.23|43.83|45.4|44|45.41|44.01|45.2|43.8|249
1713063300000|2024-04-14 02:55:00|45.41|44.01|45.31|43.91|45.43|44.03|45.26|43.86|220
1713063600000|2024-04-14 03:00:00|45.32|43.92|45.2|43.8|45.36|43.96|45.19|43.79|174
1713063900000|2024-04-14 03:05:00|45.19|43.79|44.78|43.38|45.19|43.79|44.74|43.34|263
1713064200000|2024-04-14 03:10:00|44.77|43.37|44.4|43|44.8|43.4|44.35|42.95|384
1713064500000|2024-04-14 03:15:00|44.41|43.01|45.05|43.65|45.11|44.12|44.06|42.99|442
1713064800000|2024-04-14 03:20:00|45.04|43.64|45.29|43.89|45.43|44.03|45.02|43.62|344
1713065100000|2024-04-14 03:25:00|45.28|43.88|45.15|43.75|45.31|43.91|44.94|43.54|358
1713065400000|2024-04-14 03:30:00|45.14|43.74|45.13|43.73|45.35|43.95|45.04|43.64|364
1713065700000|2024-04-14 03:35:00|45.14|43.74|45.5|44.1|45.58|44.18|45.13|43.73|380
1713066000000|2024-04-14 03:40:00|45.49|44.09|45.47|44.07|45.61|44.21|45.35|43.95|265
1713066300000|2024-04-14 03:45:00|45.46|44.06|45.26|43.86|45.47|44.07|45.21|43.81|334
1713066600000|2024-04-14 03:50:00|45.27|43.87|45.01|43.61|45.34|43.94|44.99|43.59|291
1713066900000|2024-04-14 03:55:00|45.02|43.62|45.43|44.03|45.49|44.09|44.98|43.58|319
1713067200000|2024-04-14 04:00:00|45.41|44.01|45.15|43.75|45.44|44.04|45.13|43.73|331
1713067500000|2024-04-14 04:05:00|45.14|43.74|45.17|43.77|45.36|43.96|45.12|43.72|330
1713067800000|2024-04-14 04:10:00|45.18|43.78|45.3|43.9|45.37|43.97|45.03|43.63|294
1713068100000|2024-04-14 04:15:00|45.29|43.89|45.84|44.44|45.89|44.49|45.29|43.89|301
1713068400000|2024-04-14 04:20:00|45.85|44.45|46.08|44.68|46.1|44.7|45.78|44.38|435
1713068700000|2024-04-14 04:25:00|46.09|44.69|46.35|44.95|46.39|44.99|46.09|44.69|381
1713069000000|2024-04-14 04:30:00|46.34|44.94|46.06|44.66|46.35|44.95|46.02|44.62|382
1713069300000|2024-04-14 04:35:00|46.07|44.67|46.24|44.84|46.41|45.01|46.06|44.66|337
1713069600000|2024-04-14 04:40:00|46.23|44.83|46.32|44.92|46.45|45.05|46.18|44.78|280
1713069900000|2024-04-14 04:45:00|46.31|44.91|46.39|44.99|46.47|45.07|46.2|44.8|306
1713070200000|2024-04-14 04:50:00|46.37|44.97|46.36|44.96|46.4|45|46.23|44.83|305
1713070500000|2024-04-14 04:55:00|46.37|44.97|46.46|45.06|46.72|45.32|46.29|44.89|329
1713070800000|2024-04-14 05:00:00|46.47|45.07|46.58|45.18|46.6|45.2|46.35|44.95|368
1713071100000|2024-04-14 05:05:00|46.59|45.19|46.86|45.46|46.91|45.51|46.54|45.14|312
1713071400000|2024-04-14 05:10:00|46.85|45.45|46.88|45.48|46.97|45.57|46.77|45.37|293
1713071700000|2024-04-14 05:15:00|46.87|45.47|46.5|45.1|46.87|45.47|46.47|45.07|289
1713072000000|2024-04-14 05:20:00|46.51|45.11|46.58|45.18|46.59|45.19|46.43|45.03|244
1713072300000|2024-04-14 05:25:00|46.59|45.19|46.72|45.32|46.74|45.34|46.56|45.16|57
1713072600000|2024-04-14 05:30:00|46.94|45.54|47.07|45.67|47.07|45.67|46.74|45.34|323
1713072900000|2024-04-14 05:35:00|47.08|45.68|47.26|45.86|47.33|45.93|47.08|45.68|357
1713073200000|2024-04-14 05:40:00|47.25|45.85|47.28|45.88|47.4|46|47.17|45.77|292
1713073500000|2024-04-14 05:45:00|47.28|45.88|47.01|45.61|47.33|45.93|46.95|45.55|342
1713073800000|2024-04-14 05:50:00|47.02|45.62|47.19|45.79|47.34|45.94|47.01|45.61|252
1713074100000|2024-04-14 05:55:00|47.18|45.78|47.15|45.75|47.23|45.83|47.04|45.64|214
1713074400000|2024-04-14 06:00:00|47.14|45.74|46.9|45.5|47.21|45.81|46.83|45.43|247
1713074700000|2024-04-14 06:05:00|46.91|45.51|46.86|45.46|47.01|45.61|46.82|45.42|202
1713075000000|2024-04-14 06:10:00|46.87|45.47|46.97|45.57|47.04|45.64|46.75|45.35|198
1713075300000|2024-04-14 06:15:00|46.94|45.54|47.07|45.67|47.07|45.67|46.8|45.4|224
1713075600000|2024-04-14 06:20:00|47.08|45.68|47.38|45.98|47.38|45.98|47.06|45.66|299
1713075900000|2024-04-14 06:25:00|47.37|45.97|47.38|45.98|47.41|46.01|47.25|45.85|227
1713076200000|2024-04-14 06:30:00|47.4|46|47.33|45.93|47.4|46|47.23|45.83|202
1713076500000|2024-04-14 06:35:00|47.32|45.92|47.47|46.07|47.63|46.23|47.32|45.92|327
1713076800000|2024-04-14 06:40:00|47.46|46.06|47.62|46.22|47.64|46.24|47.41|46.01|254
1713077100000|2024-04-14 06:45:00|47.59|46.19|47.6|46.2|47.63|46.23|47.53|46.13|216
1713077400000|2024-04-14 06:50:00|47.61|46.21|47.46|46.06|47.61|46.21|47.39|45.99|179
1713077700000|2024-04-14 06:55:00|47.47|46.07|47.54|46.14|47.6|46.2|47.44|46.04|269
1713078000000|2024-04-14 07:00:00|47.53|46.13|47.54|46.14|47.76|46.36|47.45|46.05|328
1713078300000|2024-04-14 07:05:00|47.53|46.13|47.51|46.11|47.61|46.21|47.42|46.02|341
1713078600000|2024-04-14 07:10:00|47.5|46.1|47.39|45.99|47.65|46.25|47.38|45.98|309
1713078900000|2024-04-14 07:15:00|47.41|46.01|47.62|46.22|47.66|46.26|47.41|46.01|182
1713079200000|2024-04-14 07:20:00|47.63|46.23|47.43|46.03|47.67|46.27|47.43|46.03|206
1713079500000|2024-04-14 07:25:00|47.44|46.04|47.4|46|47.55|46.15|47.33|45.93|226
1713079800000|2024-04-14 07:30:00|47.39|45.99|47.52|46.12|47.63|46.23|47.38|45.98|214
1713080100000|2024-04-14 07:35:00|47.53|46.13|47.83|46.43|47.86|46.46|47.52|46.12|214
1713080400000|2024-04-14 07:40:00|47.82|46.42|47.95|46.55|48.05|46.65|47.76|46.36|313
1713080700000|2024-04-14 07:45:00|47.96|46.56|47.83|46.43|48.02|46.62|47.79|46.39|284
1713081000000|2024-04-14 07:50:00|47.84|46.44|47.89|46.49|47.94|46.54|47.59|46.19|193
1713081300000|2024-04-14 07:55:00|47.9|46.5|47.97|46.57|47.99|46.59|47.83|46.43|167
1713081600000|2024-04-14 08:00:00|47.94|46.54|47.85|46.45|47.94|46.54|47.73|46.33|297
1713081900000|2024-04-14 08:05:00|47.86|46.46|48.12|46.72|48.17|46.77|47.86|46.46|276
1713082200000|2024-04-14 08:10:00|48.11|46.71|48.19|46.79|48.25|46.85|48.05|46.65|255
1713082500000|2024-04-14 08:15:00|48.18|46.78|48.07|46.67|48.24|46.84|47.98|46.58|275
1713082800000|2024-04-14 08:20:00|48.06|46.66|48.14|46.74|48.15|46.75|47.92|46.52|291
1713083100000|2024-04-14 08:25:00|48.13|46.73|48.45|47.05|48.47|47.07|48.13|46.73|274
1713083400000|2024-04-14 08:30:00|48.44|47.04|48.39|46.99|48.49|47.09|48.31|46.91|233
1713083700000|2024-04-14 08:35:00|48.38|46.98|48.44|47.04|48.5|47.1|48.24|46.84|204
1713084000000|2024-04-14 08:40:00|48.42|47.02|48.2|46.8|48.42|47.02|48.16|46.76|184
1713084300000|2024-04-14 08:45:00|48.19|46.79|47.99|46.59|48.19|46.79|47.97|46.57|212
1713084600000|2024-04-14 08:50:00|48|46.6|47.92|46.52|48.01|46.61|47.82|46.42|202
1713084900000|2024-04-14 08:55:00|47.91|46.51|47.94|46.54|47.99|46.59|47.85|46.45|178
1713085200000|2024-04-14 09:00:00|47.92|46.52|47.98|46.58|48.06|46.66|47.88|46.48|201
1713085500000|2024-04-14 09:05:00|47.97|46.57|47.89|46.49|48.17|46.77|47.87|46.47|265
1713085800000|2024-04-14 09:10:00|47.9|46.5|47.67|46.27|47.9|46.5|47.57|46.17|352
1713086100000|2024-04-14 09:15:00|47.68|46.28|47.93|46.53|47.99|46.59|47.52|46.12|352
1713086400000|2024-04-14 09:20:00|47.92|46.52|47.78|46.38|48.02|46.62|47.73|46.33|400
1713086700000|2024-04-14 09:25:00|47.79|46.39|47.85|46.45|47.89|46.49|47.66|46.26|345
1713087000000|2024-04-14 09:30:00|47.86|46.46|47.63|46.23|47.93|46.53|47.46|46.06|338
1713087300000|2024-04-14 09:35:00|47.62|46.22|47.29|45.89|47.66|46.26|47.28|45.88|425
1713087600000|2024-04-14 09:40:00|47.27|45.87|47.35|45.95|47.53|46.13|47.23|45.83|386
1713087900000|2024-04-14 09:45:00|47.49|46.09|47.58|46.18|47.63|46.23|47.47|46.07|289
1713088200000|2024-04-14 09:50:00|47.57|46.17|47.48|46.08|47.63|46.23|47.39|45.99|389
1713088500000|2024-04-14 09:55:00|47.49|46.09|47.47|46.07|47.52|46.12|47.29|45.89|239
1713088800000|2024-04-14 10:00:00|47.46|46.06|47.67|46.27|47.67|46.27|47.45|46.05|240
1713089100000|2024-04-14 10:05:00|47.68|46.28|47.59|46.19|47.69|46.29|47.51|46.11|242
1713089400000|2024-04-14 10:10:00|47.6|46.2|47.56|46.16|47.68|46.28|47.55|46.15|244
1713089700000|2024-04-14 10:15:00|47.57|46.17|47.43|46.03|47.63|46.23|47.39|45.99|291
1713090000000|2024-04-14 10:20:00|47.45|46.05|47.42|46.02|47.5|46.1|47.37|45.97|273
1713090300000|2024-04-14 10:25:00|47.41|46.01|47.49|46.09|47.63|46.23|47.39|45.99|216
1713090600000|2024-04-14 10:30:00|47.51|46.11|47.74|46.34|47.8|46.4|47.5|46.1|178
1713090900000|2024-04-14 10:35:00|47.73|46.33|47.84|46.44|47.85|46.45|47.71|46.31|174
1713091200000|2024-04-14 10:40:00|47.83|46.43|47.76|46.36|47.84|46.44|47.74|46.34|137
1713091500000|2024-04-14 10:45:00|47.76|46.36|47.66|46.26|47.9|46.5|47.6|46.2|194
1713091800000|2024-04-14 10:50:00|47.65|46.25|47.57|46.17|47.74|46.34|47.54|46.14|261
1713092100000|2024-04-14 10:55:00|47.58|46.18|47.59|46.19|47.6|46.2|47.48|46.08|196
1713092400000|2024-04-14 11:00:00|47.58|46.18|47.27|45.87|47.71|46.31|47.25|45.85|302
1713092700000|2024-04-14 11:05:00|47.26|45.86|47.09|45.69|47.38|45.98|47.08|45.68|337
1713093000000|2024-04-14 11:10:00|47.1|45.7|47.01|45.61|47.17|45.77|47|45.6|377
1713093300000|2024-04-14 11:15:00|47.02|45.62|46.91|45.51|47.07|45.67|46.86|45.46|369
1713093600000|2024-04-14 11:20:00|46.92|45.52|46.74|45.34|46.94|45.54|46.66|45.26|344
1713093900000|2024-04-14 11:25:00|46.75|45.35|46.74|45.34|46.84|45.44|46.58|45.18|289
1713094200000|2024-04-14 11:30:00|46.75|45.35|46.63|45.23|46.85|45.45|46.48|45.08|346
1713094500000|2024-04-14 11:35:00|46.64|45.24|46.53|45.13|46.74|45.34|46.52|45.12|349
1713094800000|2024-04-14 11:40:00|46.54|45.14|46.3|44.9|46.58|45.18|46.28|44.88|409
1713095100000|2024-04-14 11:45:00|46.33|44.93|46.55|45.15|46.59|45.19|46.33|44.93|230
1713095400000|2024-04-14 11:50:00|46.56|45.16|46.35|44.95|46.57|45.17|46.27|44.87|248
1713095700000|2024-04-14 11:55:00|46.36|44.96|46.43|45.03|46.52|45.12|46.31|44.91|216
1713096000000|2024-04-14 12:00:00|46.42|45.02|46.72|45.32|46.79|45.39|46.4|45|297
1713096300000|2024-04-14 12:05:00|46.73|45.33|46.62|45.22|46.88|45.48|46.62|45.22|249
1713096600000|2024-04-14 12:10:00|46.63|45.23|46.47|45.07|46.64|45.24|46.32|44.92|268
1713096900000|2024-04-14 12:15:00|46.47|45.07|46.66|45.26|46.81|45.41|46.46|45.06|338
1713097200000|2024-04-14 12:20:00|46.67|45.27|46.51|45.11|46.74|45.34|46.43|45.03|253
1713097500000|2024-04-14 12:25:00|46.5|45.1|46.54|45.14|46.67|45.27|46.47|45.07|276
1713097800000|2024-04-14 12:30:00|46.56|45.16|46.64|45.24|46.8|45.4|46.47|45.07|219
1713098100000|2024-04-14 12:35:00|46.65|45.25|46.74|45.34|46.84|45.44|46.59|45.19|228
1713098400000|2024-04-14 12:40:00|46.75|45.35|46.93|45.53|46.95|45.55|46.75|45.35|214
1713098700000|2024-04-14 12:45:00|46.94|45.54|47.39|45.99|47.45|46.05|46.94|45.54|296
1713099000000|2024-04-14 12:50:00|47.38|45.98|47.15|45.75|47.4|46|47.11|45.71|297
1713099300000|2024-04-14 12:55:00|47.14|45.74|46.86|45.46|47.18|45.78|46.85|45.45|158
1713099600000|2024-04-14 13:00:00|46.89|45.49|46.77|45.37|47.05|45.65|46.62|45.22|352
1713099900000|2024-04-14 13:05:00|46.78|45.38|47.08|45.68|47.29|45.89|46.74|45.34|346
1713100200000|2024-04-14 13:10:00|47.07|45.67|47.16|45.76|47.2|45.8|47|45.6|348
1713100500000|2024-04-14 13:15:00|47.16|45.76|46.88|45.48|47.36|45.96|46.84|45.44|329
1713100800000|2024-04-14 13:20:00|46.89|45.49|46.83|45.43|47.08|45.68|46.8|45.4|375
1713101100000|2024-04-14 13:25:00|46.84|45.44|46.98|45.58|47.01|45.61|46.83|45.43|289
1713101400000|2024-04-14 13:30:00|46.99|45.59|46.75|45.35|47.06|45.66|46.67|45.27|254
1713101700000|2024-04-14 13:35:00|46.74|45.34|46.62|45.22|46.8|45.4|46.6|45.2|262
1713102000000|2024-04-14 13:40:00|46.63|45.23|46.47|45.07|46.67|45.27|46.45|45.05|199
1713102300000|2024-04-14 13:45:00|46.46|45.06|46.25|44.85|46.71|45.31|46.22|44.82|317
1713102600000|2024-04-14 13:50:00|46.24|44.84|46.37|44.97|46.37|44.97|46.23|44.83|279
1713102900000|2024-04-14 13:55:00|46.38|44.98|46.21|44.81|46.42|45.02|46.21|44.81|233
1713103200000|2024-04-14 14:00:00|46.2|44.8|45.87|44.47|46.24|44.84|45.86|44.46|305
1713103500000|2024-04-14 14:05:00|45.88|44.48|45.86|44.46|46.03|44.63|45.76|44.36|363
1713103800000|2024-04-14 14:10:00|45.87|44.47|45.76|44.36|46.05|44.65|45.7|44.3|329
1713104100000|2024-04-14 14:15:00|45.76|44.36|45.58|44.18|45.93|44.53|45.57|44.17|342
1713104400000|2024-04-14 14:20:00|45.59|44.19|45.76|44.36|45.91|44.51|45.54|44.14|369
1713104700000|2024-04-14 14:25:00|45.77|44.37|45.93|44.53|45.94|44.54|45.59|44.19|307
1713105000000|2024-04-14 14:30:00|45.93|44.53|45.96|44.56|46.25|44.85|45.93|44.53|324
1713105300000|2024-04-14 14:35:00|45.97|44.57|46.15|44.75|46.15|44.75|45.75|44.35|377
1713105600000|2024-04-14 14:40:00|46.16|44.76|46.45|45.05|46.7|45.3|46.16|44.76|430
1713105900000|2024-04-14 14:45:00|46.44|45.04|46.12|44.72|46.57|45.17|46.1|44.7|447
1713106200000|2024-04-14 14:50:00|46.11|44.71|46.04|44.64|46.26|44.86|45.93|44.53|425
1713106500000|2024-04-14 14:55:00|46.05|44.65|46.02|44.62|46.22|44.82|45.93|44.53|386
1713106800000|2024-04-14 15:00:00|46.01|44.61|46.28|44.88|46.36|44.96|46|44.6|376
1713107100000|2024-04-14 15:05:00|46.27|44.87|46.17|44.77|46.39|44.99|46.15|44.75|380
1713107400000|2024-04-14 15:10:00|46.16|44.76|46.04|44.64|46.32|44.92|45.91|44.51|342
1713107700000|2024-04-14 15:15:00|46.03|44.63|46.15|44.75|46.33|44.93|46|44.6|317
1713108000000|2024-04-14 15:20:00|46.16|44.76|46.22|44.82|46.27|44.87|45.99|44.59|348
1713108300000|2024-04-14 15:25:00|46.23|44.83|46.54|45.14|46.67|45.27|46.2|44.8|413
1713108600000|2024-04-14 15:30:00|46.53|45.13|46.26|44.86|46.7|45.3|46.26|44.86|381
1713108900000|2024-04-14 15:35:00|46.27|44.87|46.13|44.73|46.33|44.93|46.13|44.73|358
1713109200000|2024-04-14 15:40:00|46.14|44.74|46.22|44.82|46.25|44.85|46.04|44.64|258
1713109500000|2024-04-14 15:45:00|46.21|44.81|46.03|44.63|46.39|44.99|46.02|44.62|267
1713109800000|2024-04-14 15:50:00|46.04|44.64|45.99|44.59|46.08|44.68|45.92|44.52|361
1713110100000|2024-04-14 15:55:00|45.98|44.58|46.15|44.75|46.26|44.86|45.94|44.54|327
1713110400000|2024-04-14 16:00:00|46.14|44.74|46.33|44.93|46.47|45.07|46.01|44.61|281
1713110700000|2024-04-14 16:05:00|46.34|44.94|46.46|45.06|46.51|45.11|46.32|44.92|360
1713111000000|2024-04-14 16:10:00|46.47|45.07|46.44|45.04|46.48|45.08|46.33|44.93|377
1713111300000|2024-04-14 16:15:00|46.45|45.05|46.6|45.2|46.73|45.33|46.44|45.04|377
1713111600000|2024-04-14 16:20:00|46.61|45.21|46.89|45.49|46.92|45.52|46.55|45.15|338
1713111900000|2024-04-14 16:25:00|46.9|45.5|46.89|45.49|47.07|45.67|46.86|45.46|380
1713112200000|2024-04-14 16:30:00|46.91|45.51|46.87|45.47|47.11|45.71|46.79|45.39|325
1713112500000|2024-04-14 16:35:00|46.88|45.48|47.01|45.61|47.18|45.78|46.85|45.45|334
1713112800000|2024-04-14 16:40:00|47|45.6|46.79|45.39|47|45.6|46.75|45.35|250
1713113100000|2024-04-14 16:45:00|46.77|45.37|46.65|45.25|46.87|45.47|46.55|45.15|355
1713113400000|2024-04-14 16:50:00|46.66|45.26|46.48|45.08|46.68|45.28|46.45|45.05|352
1713113700000|2024-04-14 16:55:00|46.49|45.09|46.43|45.03|46.56|45.16|46.37|44.97|330
1713114000000|2024-04-14 17:00:00|46.43|45.03|46.64|45.24|46.64|45.24|46.4|45|298
1713114300000|2024-04-14 17:05:00|46.65|45.25|46.67|45.27|46.86|45.46|46.65|45.25|329
1713114600000|2024-04-14 17:10:00|46.66|45.26|45.73|44.33|46.71|45.31|45.63|44.23|427
1713114900000|2024-04-14 17:15:00|45.71|44.31|45.42|44.02|45.91|44.51|45.3|43.9|562
1713115200000|2024-04-14 17:20:00|45.41|44.01|44.72|43.32|45.41|44.01|44.63|43.23|657
1713115500000|2024-04-14 17:25:00|44.71|43.31|45.05|43.65|45.23|43.83|44.56|43.16|522
1713115800000|2024-04-14 17:30:00|45.04|43.64|45.68|44.28|46.02|44.62|45.01|43.61|635
1713116100000|2024-04-14 17:35:00|45.67|44.27|45.88|44.48|46.26|44.86|45.49|44.09|553
1713116400000|2024-04-14 17:40:00|45.87|44.47|45.94|44.54|46.19|44.79|45.78|44.38|490
1713116700000|2024-04-14 17:45:00|45.91|44.51|45.77|44.37|46.2|44.8|45.69|44.29|540
1713117000000|2024-04-14 17:50:00|45.78|44.38|45.69|44.29|46.15|44.75|45.65|44.25|474
1713117300000|2024-04-14 17:55:00|45.68|44.28|45.69|44.29|45.75|44.35|45.5|44.1|391
1713117600000|2024-04-14 18:00:00|45.68|44.28|45.67|44.27|46.06|44.66|45.52|44.12|468
1713117900000|2024-04-14 18:05:00|45.66|44.26|46.04|44.64|46.2|44.8|45.6|44.2|448
1713118200000|2024-04-14 18:10:00|46.05|44.65|46.34|44.94|46.46|45.06|46.02|44.62|424
1713118500000|2024-04-14 18:15:00|46.33|44.93|46.24|44.84|46.55|45.15|46.22|44.82|435
1713118800000|2024-04-14 18:20:00|46.23|44.83|46.27|44.87|46.34|44.94|46.01|44.61|424
1713119100000|2024-04-14 18:25:00|46.26|44.86|46.25|44.85|46.4|45|46.22|44.82|346
1713119400000|2024-04-14 18:30:00|46.5|45.1|46.62|45.22|46.69|45.29|46.34|44.94|240
1713119700000|2024-04-14 18:35:00|46.61|45.21|46.54|45.14|46.7|45.3|46.45|45.05|315
1713120000000|2024-04-14 18:40:00|46.53|45.13|46.55|45.15|46.63|45.23|46.44|45.04|216
1713120300000|2024-04-14 18:45:00|46.51|45.11|46.39|44.99|46.59|45.19|46.33|44.93|295
1713120600000|2024-04-14 18:50:00|46.38|44.98|46.67|45.27|46.67|45.27|46.37|44.97|247
1713120900000|2024-04-14 18:55:00|46.68|45.28|46.48|45.08|46.75|45.35|46.46|45.06|274
1713121200000|2024-04-14 19:00:00|46.47|45.07|46.28|44.88|46.64|45.24|46.22|44.82|367
1713121500000|2024-04-14 19:05:00|46.29|44.89|46.24|44.84|46.37|44.97|46.18|44.78|211
1713121800000|2024-04-14 19:10:00|46.25|44.85|46.15|44.75|46.36|44.96|46.13|44.73|217
1713122100000|2024-04-14 19:15:00|46.14|44.74|46.06|44.66|46.33|44.93|46.02|44.62|361
1713122400000|2024-04-14 19:20:00|46.07|44.67|45.93|44.53|46.12|44.72|45.91|44.51|304
1713122700000|2024-04-14 19:25:00|45.94|44.54|45.89|44.49|46.04|44.64|45.87|44.47|275
1713123000000|2024-04-14 19:30:00|45.91|44.51|46.24|44.44|46.42|44.69|45.87|44.4|239
1713123300000|2024-04-14 19:35:00|46.23|44.43|46.14|44.34|46.27|44.47|46.08|44.28|205
1713123600000|2024-04-14 19:40:00|46.15|44.35|46.21|44.41|46.22|44.42|46.11|44.31|154
1713123900000|2024-04-14 19:45:00|46.2|44.4|46.04|44.24|46.26|44.46|45.98|44.18|140
1713124200000|2024-04-14 19:50:00|46.03|44.23|46.01|44.21|46.24|44.44|45.97|44.17|190
1713124500000|2024-04-14 19:55:00|46|44.2|46|44.2|46.02|44.22|45.93|44.13|78
1713124800000|2024-04-14 20:00:00|45.97|44.17|46.16|44.36|46.26|44.46|45.88|44.08|197
1713125100000|2024-04-14 20:05:00|46.15|44.35|46.28|44.48|46.38|44.58|46.14|44.34|213
1713125400000|2024-04-14 20:10:00|46.27|44.47|45.94|44.14|46.27|44.47|45.82|44.02|205
1713125700000|2024-04-14 20:15:00|45.93|44.13|45.87|44.07|46.11|44.31|45.85|44.05|308
1713126000000|2024-04-14 20:20:00|45.86|44.06|45.67|43.87|45.93|44.13|45.62|43.82|313
1713126300000|2024-04-14 20:25:00|45.66|43.86|45.84|44.04|45.89|44.09|45.63|43.83|209
1713126600000|2024-04-14 20:30:00|45.85|44.05|45.88|44.08|46.05|44.25|45.8|44|216
1713126900000|2024-04-14 20:35:00|45.87|44.07|45.76|43.96|45.97|44.17|45.73|43.93|221
1713127200000|2024-04-14 20:40:00|45.77|43.97|45.75|43.95|45.81|44.01|45.72|43.92|184
1713127500000|2024-04-14 20:45:00|45.76|43.96|45.23|43.83|45.77|43.97|45.19|43.64|236
1713127800000|2024-04-14 20:50:00|45.24|43.84|45.19|43.79|45.27|43.87|45.1|43.7|188
1713128100000|2024-04-14 20:55:00|45.18|43.78|44.72|44.42|45.32|44.42|44.7|43.78|150
1713128400000|2024-04-14 21:00:00|44.71|44.41|44.75|44.45|44.76|44.46|44.58|44.28|183
1713128700000|2024-04-14 21:05:00|44.74|44.44|44.82|44.52|44.87|44.57|44.61|44.31|480
1713129000000|2024-04-14 21:10:00|44.81|44.51|44.81|44.51|44.94|44.64|44.77|44.47|414
1713129300000|2024-04-14 21:15:00|44.8|44.5|44.56|44.26|44.96|44.66|44.49|44.19|392
1713129600000|2024-04-14 21:20:00|44.55|44.25|44.54|44.24|44.6|44.3|44.43|44.13|325
1713129900000|2024-04-14 21:25:00|44.55|44.25|44.64|44.34|44.65|44.35|44.5|44.2|250
1713130200000|2024-04-14 21:30:00|44.65|44.35|44.67|44.37|44.72|44.42|44.61|44.31|213
1713130500000|2024-04-14 21:35:00|44.66|44.36|44.53|44.23|44.67|44.37|44.47|44.17|183
1713130800000|2024-04-14 21:40:00|44.52|44.22|44.42|44.12|44.53|44.23|44.41|44.11|206
1713131100000|2024-04-14 21:45:00|44.45|44.15|44.53|44.23|44.53|44.23|44.44|44.14|147
1713131400000|2024-04-14 21:50:00|44.52|44.22|44.68|44.38|44.69|44.39|44.52|44.22|81
1713131700000|2024-04-14 21:55:00|44.69|44.39|44.8|44.5|44.82|44.52|44.65|44.35|77
1713132000000|2024-04-14 22:00:00|44.79|44.49|45.71|45.41|45.73|45.43|44.76|44.46|499
1713132300000|2024-04-14 22:05:00|45.7|45.4|46.36|46.06|46.36|46.06|45.68|45.38|504
1713132600000|2024-04-14 22:10:00|46.35|46.05|46.42|46.12|46.45|46.15|46.05|45.75|401
1713132900000|2024-04-14 22:15:00|46.43|46.13|46.42|46.12|46.71|46.41|46.37|46.07|447
1713133200000|2024-04-14 22:20:00|46.41|46.11|46.68|46.38|46.71|46.41|46.2|45.9|467
1713133500000|2024-04-14 22:25:00|46.67|46.37|46.84|46.54|46.89|46.59|46.67|46.37|397
1713133800000|2024-04-14 22:30:00|46.85|46.55|46.78|46.48|46.93|46.63|46.6|46.3|467
1713134100000|2024-04-14 22:35:00|46.79|46.49|47.11|46.81|47.2|46.9|46.74|46.44|493
1713134400000|2024-04-14 22:40:00|47.12|46.82|47.03|46.73|47.18|46.88|46.96|46.66|469
1713134700000|2024-04-14 22:45:00|47.02|46.72|46.93|46.63|47.15|46.85|46.9|46.6|457
1713135000000|2024-04-14 22:50:00|46.92|46.62|47.22|46.92|47.24|46.94|46.9|46.6|410
1713135300000|2024-04-14 22:55:00|47.21|46.91|47.31|47.01|47.37|47.07|47.15|46.85|296
1713135600000|2024-04-14 23:00:00|47.3|47|47.3|47|47.54|47.24|47.2|46.9|434
1713135900000|2024-04-14 23:05:00|47.29|46.99|47.25|46.95|47.33|47.03|47.14|46.84|477
1713136200000|2024-04-14 23:10:00|47.24|46.94|47.33|47.03|47.39|47.09|47.24|46.94|406
1713136500000|2024-04-14 23:15:00|47.34|47.04|47.28|46.98|47.36|47.06|47.15|46.85|278
1713136800000|2024-04-14 23:20:00|47.29|46.99|47.38|47.08|47.51|47.21|47.26|46.96|361
1713137100000|2024-04-14 23:25:00|47.37|47.07|47.35|47.05|47.44|47.14|47.3|47|257
1713137400000|2024-04-14 23:30:00|47.36|47.06|47.21|46.91|47.4|47.1|47.16|46.86|287
1713137700000|2024-04-14 23:35:00|47.2|46.9|47.24|46.94|47.36|47.06|47.17|46.87|233
1713138000000|2024-04-14 23:40:00|47.25|46.95|47.32|47.02|47.33|47.03|47.14|46.84|295
1713138300000|2024-04-14 23:45:00|47.31|47.01|47.08|46.78|47.31|47.01|47.05|46.75|350
1713138600000|2024-04-14 23:50:00|47.07|46.77|46.9|46.6|47.1|46.8|46.87|46.57|338
1713138900000|2024-04-14 23:55:00|46.88|46.58|46.95|46.65|46.97|46.67|46.88|46.58|423
1713139200000|2024-04-15 00:00:00|46.94|46.64|46.71|46.41|46.95|46.65|46.57|46.27|490
1713139500000|2024-04-15 00:05:00|46.73|46.43|46.82|46.52|46.84|46.54|46.58|46.28|428
1713139800000|2024-04-15 00:10:00|46.84|46.54|46.99|46.69|47.13|46.83|46.83|46.53|320
1713140100000|2024-04-15 00:15:00|47|46.7|46.86|46.56|47|46.7|46.77|46.47|344
1713140400000|2024-04-15 00:20:00|46.85|46.55|46.69|46.39|46.86|46.56|46.68|46.38|426
1713140700000|2024-04-15 00:25:00|46.7|46.4|46.58|46.28|46.72|46.42|46.56|46.26|471
1713141000000|2024-04-15 00:30:00|46.59|46.29|46.84|46.54|46.89|46.59|46.48|46.18|370
1713141300000|2024-04-15 00:35:00|46.85|46.55|46.68|46.38|46.87|46.57|46.49|46.19|443
1713141600000|2024-04-15 00:40:00|46.67|46.37|46.5|46.2|46.73|46.43|46.43|46.13|420
1713141900000|2024-04-15 00:45:00|46.48|46.18|46.43|46.13|46.65|46.35|46.39|46.09|368
1713142200000|2024-04-15 00:50:00|46.4|46.1|46.31|46.01|46.45|46.15|46.22|45.92|323
1713142500000|2024-04-15 00:55:00|46.29|45.99|46.33|46.03|46.33|46.03|46.17|45.87|401
1713142800000|2024-04-15 01:00:00|46.32|46.02|46.1|45.8|46.32|46.02|46.07|45.77|455
1713143100000|2024-04-15 01:05:00|46.09|45.79|46.02|45.72|46.11|45.81|45.96|45.66|381
1713143400000|2024-04-15 01:10:00|46.03|45.73|46.02|45.72|46.19|45.89|45.91|45.61|422
1713143700000|2024-04-15 01:15:00|46.01|45.71|46.23|45.93|46.28|45.98|45.96|45.66|523
1713144000000|2024-04-15 01:20:00|46.22|45.92|46.37|46.07|46.41|46.11|46.17|45.87|338
1713144300000|2024-04-15 01:25:00|46.36|46.06|46.46|46.16|46.46|46.16|46.15|45.85|421
1713144600000|2024-04-15 01:30:00|46.45|46.15|46.54|46.24|46.64|46.34|46.34|46.04|465
1713144900000|2024-04-15 01:35:00|46.56|46.26|46.57|46.27|46.62|46.32|46.4|46.1|409
1713145200000|2024-04-15 01:40:00|46.56|46.26|46.6|46.3|46.75|46.45|46.53|46.23|472
1713145500000|2024-04-15 01:45:00|46.59|46.29|46.53|46.23|46.63|46.33|46.38|46.08|336
1713145800000|2024-04-15 01:50:00|46.54|46.24|46.65|46.35|46.85|46.55|46.54|46.24|310
1713146100000|2024-04-15 01:55:00|46.63|46.33|46.61|46.31|46.67|46.37|46.55|46.25|350
1713146400000|2024-04-15 02:00:00|46.63|46.33|46.46|46.16|46.63|46.33|46.41|46.11|337
1713146700000|2024-04-15 02:05:00|46.45|46.15|46.46|46.16|46.54|46.24|46.36|46.06|288
1713147000000|2024-04-15 02:10:00|46.45|46.15|46.28|45.98|46.59|46.29|46.25|45.95|308
1713147300000|2024-04-15 02:15:00|46.27|45.97|46.29|45.99|46.36|46.06|46.2|45.9|230
1713147600000|2024-04-15 02:20:00|46.3|46|46.29|45.99|46.34|46.04|46.16|45.86|352
1713147900000|2024-04-15 02:25:00|46.3|46|46.36|46.06|46.38|46.08|46.2|45.9|357
1713148200000|2024-04-15 02:30:00|46.35|46.05|46.12|45.82|46.37|46.07|46.11|45.81|465
1713148500000|2024-04-15 02:35:00|46.13|45.83|45.99|45.69|46.14|45.84|45.95|45.65|445
1713148800000|2024-04-15 02:40:00|46.01|45.71|46.07|45.77|46.07|45.77|45.89|45.59|493
1713149100000|2024-04-15 02:45:00|46.06|45.76|46.27|45.97|46.41|46.11|46|45.7|456
1713149400000|2024-04-15 02:50:00|46.25|45.95|46.15|45.85|46.27|45.97|46.02|45.72|489
1713149700000|2024-04-15 02:55:00|46.16|45.86|46.16|45.86|46.18|45.88|46.09|45.79|355
1713150000000|2024-04-15 03:00:00|46.15|45.85|46.29|45.99|46.34|46.04|46.01|45.71|361
1713150300000|2024-04-15 03:05:00|46.3|46|46.51|46.21|46.51|46.21|46.25|45.95|219
1713150600000|2024-04-15 03:10:00|46.5|46.2|46.41|46.11|46.58|46.28|46.37|46.07|423
1713150900000|2024-04-15 03:15:00|46.4|46.1|46.43|46.13|46.49|46.19|46.3|46|417
1713151200000|2024-04-15 03:20:00|46.42|46.12|46.43|46.13|46.46|46.16|46.27|45.97|359
1713151500000|2024-04-15 03:25:00|46.41|46.11|46.43|46.13|46.43|46.13|46.32|46.02|325
1713151800000|2024-04-15 03:30:00|46.45|46.15|46.49|46.19|46.53|46.23|46.38|46.08|358
1713152100000|2024-04-15 03:35:00|46.47|46.17|46.71|46.41|46.73|46.43|46.47|46.17|266
1713152400000|2024-04-15 03:40:00|46.72|46.42|46.73|46.43|46.75|46.45|46.66|46.36|277
1713152700000|2024-04-15 03:45:00|46.72|46.42|46.56|46.26|46.73|46.43|46.49|46.19|331
1713153000000|2024-04-15 03:50:00|46.55|46.25|46.52|46.22|46.58|46.28|46.48|46.18|317
1713153300000|2024-04-15 03:55:00|46.5|46.2|46.51|46.21|46.55|46.25|46.46|46.16|173
1713153600000|2024-04-15 04:00:00|46.48|46.18|46.55|46.25|46.65|46.35|46.42|46.12|323
1713153900000|2024-04-15 04:05:00|46.54|46.24|46.16|45.86|46.55|46.25|46.13|45.83|548
1713154200000|2024-04-15 04:10:00|46.15|45.85|46.09|45.79|46.2|45.9|46.03|45.73|476
1713154500000|2024-04-15 04:15:00|46.07|45.77|46.28|45.98|46.29|45.99|46.01|45.71|338
1713154800000|2024-04-15 04:20:00|46.27|45.97|46.32|46.02|46.35|46.05|46.22|45.92|324
1713155100000|2024-04-15 04:25:00|46.31|46.01|46.35|46.05|46.35|46.05|46.22|45.92|381
1713155400000|2024-04-15 04:30:00|46.35|46.05|46.26|45.96|46.36|46.06|46.09|45.79|351
1713155700000|2024-04-15 04:35:00|46.27|45.97|46.4|46.1|46.4|46.1|46.26|45.96|280
1713156000000|2024-04-15 04:40:00|46.39|46.09|46.5|46.2|46.57|46.27|46.33|46.03|304
1713156300000|2024-04-15 04:45:00|46.47|46.17|46.51|46.21|46.6|46.3|46.4|46.1|384
1713156600000|2024-04-15 04:50:00|46.52|46.22|46.57|46.27|46.6|46.3|46.46|46.16|304
1713156900000|2024-04-15 04:55:00|46.58|46.28|46.56|46.26|46.6|46.3|46.44|46.14|211
1713157200000|2024-04-15 05:00:00|46.55|46.25|46.65|46.35|46.78|46.48|46.55|46.25|299
1713157500000|2024-04-15 05:05:00|46.64|46.34|46.61|46.31|46.66|46.36|46.54|46.24|300
1713157800000|2024-04-15 05:10:00|46.62|46.32|46.56|46.26|46.7|46.4|46.53|46.23|202
1713158100000|2024-04-15 05:15:00|46.57|46.27|46.63|46.33|46.77|46.47|46.48|46.18|286
1713158400000|2024-04-15 05:20:00|46.64|46.34|46.86|46.56|46.92|46.62|46.64|46.34|343
1713158700000|2024-04-15 05:25:00|46.87|46.57|46.89|46.59|46.9|46.6|46.73|46.43|170
1713159000000|2024-04-15 05:30:00|46.88|46.58|47.12|46.82|47.15|46.85|46.88|46.58|274
1713159300000|2024-04-15 05:35:00|47.11|46.81|47.19|46.89|47.25|46.95|47.02|46.72|357
1713159600000|2024-04-15 05:40:00|47.2|46.9|47.19|46.89|47.3|47|47.11|46.81|433
1713159900000|2024-04-15 05:45:00|47.22|46.92|47.39|47.09|47.39|47.09|47.16|46.86|187
1713160200000|2024-04-15 05:50:00|47.38|47.08|47.47|47.17|47.48|47.18|47.32|47.02|177
1713160500000|2024-04-15 05:55:00|47.48|47.18|47.35|47.05|47.49|47.19|47.32|47.02|267
1713160800000|2024-04-15 06:00:00|47.36|47.06|47.25|46.95|47.48|47.18|47.21|46.91|318
1713161100000|2024-04-15 06:05:00|47.24|46.94|47.45|47.15|47.46|47.16|47.23|46.93|160
1713161400000|2024-04-15 06:10:00|47.44|47.14|47.77|47.47|47.79|47.49|47.36|47.06|183
1713161700000|2024-04-15 06:15:00|47.75|47.45|48.03|47.73|48.09|47.79|47.67|47.37|555
1713162000000|2024-04-15 06:20:00|48.02|47.72|48.23|47.93|48.25|47.95|47.98|47.68|433
1713162300000|2024-04-15 06:25:00|48.22|47.92|48.55|48.25|48.67|48.37|48.2|47.9|465
1713162600000|2024-04-15 06:30:00|48.56|48.26|48.66|48.36|48.68|48.38|48.45|48.15|364
1713162900000|2024-04-15 06:35:00|48.67|48.37|48.79|48.49|48.81|48.51|48.55|48.25|270
1713163200000|2024-04-15 06:40:00|48.78|48.48|48.88|48.58|48.92|48.62|48.72|48.42|308
1713163500000|2024-04-15 06:45:00|48.87|48.57|48.51|48.21|48.88|48.58|48.42|48.12|411
1713163800000|2024-04-15 06:50:00|48.52|48.22|48.84|48.54|48.91|48.61|48.48|48.18|297
1713164100000|2024-04-15 06:55:00|48.83|48.53|48.86|48.56|48.96|48.66|48.8|48.5|330
1713164400000|2024-04-15 07:00:00|48.87|48.57|48.67|48.37|48.98|48.68|48.63|48.33|391
1713164700000|2024-04-15 07:05:00|48.68|48.38|48.62|48.32|48.68|48.38|48.5|48.2|385
1713165000000|2024-04-15 07:10:00|48.61|48.31|48.69|48.39|48.87|48.57|48.58|48.28|425
1713165300000|2024-04-15 07:15:00|48.7|48.4|49.18|48.88|49.33|49.03|48.63|48.33|391
1713165600000|2024-04-15 07:20:00|49.16|48.86|49.11|48.81|49.28|48.98|49.08|48.78|421
1713165900000|2024-04-15 07:25:00|49.09|48.79|49.13|48.83|49.15|48.85|49.03|48.73|401
1713166200000|2024-04-15 07:30:00|49.14|48.84|49.2|48.9|49.2|48.9|49.05|48.75|445
1713166500000|2024-04-15 07:35:00|49.19|48.89|49.15|48.85|49.26|48.96|49.09|48.79|377
1713166800000|2024-04-15 07:40:00|49.18|48.88|49.07|48.77|49.26|48.96|49.04|48.74|296
1713167100000|2024-04-15 07:45:00|49.08|48.78|49.21|48.91|49.31|49.01|48.94|48.64|355
1713167400000|2024-04-15 07:50:00|49.2|48.9|49.14|48.84|49.21|48.91|49.06|48.76|369
1713167700000|2024-04-15 07:55:00|49.13|48.83|49.18|48.88|49.26|48.96|49.11|48.81|175
1713168000000|2024-04-15 08:00:00|49.17|48.87|49.44|49.14|49.5|49.2|49.14|48.84|272
1713168300000|2024-04-15 08:05:00|49.45|49.15|49.25|48.95|49.6|49.3|49.22|48.92|386
1713168600000|2024-04-15 08:10:00|49.22|48.92|49.22|48.92|49.28|48.98|49.12|48.82|385
1713168900000|2024-04-15 08:15:00|49.2|48.9|49.55|49.25|49.58|49.28|49.12|48.82|371
1713169200000|2024-04-15 08:20:00|49.56|49.26|49.58|49.28|49.69|49.39|49.4|49.1|261
1713169500000|2024-04-15 08:25:00|49.57|49.27|49.61|49.31|49.72|49.42|49.53|49.23|305
1713169800000|2024-04-15 08:30:00|49.62|49.32|49.63|49.33|49.65|49.35|49.54|49.24|240
1713170100000|2024-04-15 08:35:00|49.64|49.34|49.56|49.26|49.66|49.36|49.48|49.18|402
1713170400000|2024-04-15 08:40:00|49.55|49.25|49.35|49.05|49.57|49.27|49.33|49.03|306
1713170700000|2024-04-15 08:45:00|49.33|49.03|49.11|48.81|49.35|49.05|49.11|48.81|280
1713171000000|2024-04-15 08:50:00|49.14|48.84|49.14|48.84|49.19|48.89|49.09|48.79|423
1713171300000|2024-04-15 08:55:00|49.13|48.83|49.09|48.79|49.15|48.85|48.98|48.68|458
1713171600000|2024-04-15 09:00:00|49.07|48.77|48.85|48.55|49.1|48.8|48.82|48.52|447
1713171900000|2024-04-15 09:05:00|48.82|48.52|48.84|48.54|48.87|48.57|48.74|48.44|325
1713172200000|2024-04-15 09:10:00|48.82|48.52|48.94|48.64|48.99|48.69|48.8|48.5|270
1713172500000|2024-04-15 09:15:00|48.93|48.63|49.02|48.72|49.04|48.74|48.84|48.54|271
1713172800000|2024-04-15 09:20:00|49.01|48.71|49.09|48.79|49.29|48.99|49.01|48.71|350
1713173100000|2024-04-15 09:25:00|49.08|48.78|49.06|48.76|49.17|48.87|49.05|48.75|278
1713173400000|2024-04-15 09:30:00|49.08|48.78|49.05|48.75|49.09|48.79|48.96|48.66|123
1713173700000|2024-04-15 09:35:00|49.06|48.76|49.16|48.86|49.2|48.9|49|48.7|260
1713174000000|2024-04-15 09:40:00|49.13|48.83|49.25|48.95|49.27|48.97|49.12|48.82|270
1713174300000|2024-04-15 09:45:00|49.22|48.92|49.28|48.98|49.35|49.05|49.22|48.92|349
1713174600000|2024-04-15 09:50:00|49.29|48.99|49.23|48.93|49.33|49.03|49.15|48.85|251
1713174900000|2024-04-15 09:55:00|49.25|48.95|49.21|48.91|49.26|48.96|49.12|48.82|207
1713175200000|2024-04-15 10:00:00|49.18|48.88|49.28|48.98|49.28|48.98|49.11|48.81|425
1713175500000|2024-04-15 10:05:00|49.26|48.96|49.32|49.02|49.37|49.07|49.21|48.91|389
1713175800000|2024-04-15 10:10:00|49.33|49.03|49.24|48.94|49.35|49.05|49.17|48.87|440
1713176100000|2024-04-15 10:15:00|49.22|48.92|49.17|48.87|49.31|49.01|49.05|48.75|398
1713176400000|2024-04-15 10:20:00|49.16|48.86|49.34|49.04|49.35|49.05|49.16|48.86|156
1713176700000|2024-04-15 10:25:00|49.32|49.02|49.29|48.99|49.35|49.05|49.27|48.97|145
1713177000000|2024-04-15 10:30:00|49.3|49|49.38|49.08|49.45|49.15|49.3|49|115
1713177300000|2024-04-15 10:35:00|49.39|49.09|49.36|49.06|49.45|49.15|49.27|48.97|255
1713177600000|2024-04-15 10:40:00|49.35|49.05|49.33|49.03|49.38|49.08|49.22|48.92|214
1713177900000|2024-04-15 10:45:00|49.31|49.01|49.38|49.08|49.38|49.08|49.24|48.94|340
1713178200000|2024-04-15 10:50:00|49.37|49.07|49.41|49.11|49.45|49.15|49.33|49.03|252
1713178500000|2024-04-15 10:55:00|49.42|49.12|49.39|49.09|49.58|49.28|49.37|49.07|384
1713178800000|2024-04-15 11:00:00|49.42|49.12|49.45|49.15|49.53|49.23|49.34|49.04|302
1713179100000|2024-04-15 11:05:00|49.44|49.14|49.11|48.81|49.52|49.22|49.08|48.78|323
1713179400000|2024-04-15 11:10:00|49.1|48.8|48.93|48.63|49.11|48.81|48.91|48.61|293
1713179700000|2024-04-15 11:15:00|48.96|48.66|49.09|48.79|49.13|48.83|48.81|48.51|281
1713180000000|2024-04-15 11:20:00|49.06|48.76|49.1|48.8|49.15|48.85|48.99|48.69|161
1713180300000|2024-04-15 11:25:00|49.09|48.79|49.04|48.74|49.12|48.82|49.02|48.72|155
1713180600000|2024-04-15 11:30:00|49.05|48.75|48.89|48.59|49.07|48.77|48.85|48.55|163
1713180900000|2024-04-15 11:35:00|48.9|48.6|48.85|48.55|48.96|48.66|48.82|48.52|180
1713181200000|2024-04-15 11:40:00|48.84|48.54|48.74|48.44|48.84|48.54|48.62|48.32|259
1713181500000|2024-04-15 11:45:00|48.75|48.45|48.9|48.6|49|48.7|48.68|48.38|233
1713181800000|2024-04-15 11:50:00|48.91|48.61|48.83|48.53|48.93|48.63|48.74|48.44|210
1713182100000|2024-04-15 11:55:00|48.81|48.51|48.7|48.4|48.83|48.53|48.66|48.36|163
1713182400000|2024-04-15 12:00:00|48.67|48.37|48.84|48.54|48.85|48.55|48.67|48.37|215
1713182700000|2024-04-15 12:05:00|48.83|48.53|48.75|48.45|48.87|48.57|48.69|48.39|219
1713183000000|2024-04-15 12:10:00|48.73|48.43|48.91|48.61|48.91|48.61|48.68|48.38|220
1713183300000|2024-04-15 12:15:00|48.89|48.59|48.82|48.52|48.93|48.63|48.77|48.47|213
1713183600000|2024-04-15 12:20:00|48.81|48.51|48.66|48.36|48.87|48.57|48.54|48.24|240
1713183900000|2024-04-15 12:25:00|48.67|48.37|48.64|48.34|48.7|48.4|48.53|48.23|270
1713184200000|2024-04-15 12:30:00|48.62|48.32|48.71|48.41|48.78|48.48|48.55|48.25|453
1713184500000|2024-04-15 12:35:00|48.7|48.4|48.81|48.51|48.86|48.56|48.68|48.38|310
1713184800000|2024-04-15 12:40:00|48.82|48.52|48.94|48.64|48.99|48.69|48.79|48.49|228
1713185100000|2024-04-15 12:45:00|48.94|48.64|49|48.7|49.03|48.73|48.92|48.62|290
1713185400000|2024-04-15 12:50:00|48.98|48.68|48.84|48.54|49|48.7|48.8|48.5|415
1713185700000|2024-04-15 12:55:00|48.85|48.55|48.87|48.57|48.97|48.67|48.82|48.52|388
1713186000000|2024-04-15 13:00:00|48.89|48.59|48.83|48.53|48.95|48.65|48.83|48.53|113
1713186300000|2024-04-15 13:05:00|48.82|48.52|48.93|48.63|48.97|48.67|48.72|48.42|239
1713186600000|2024-04-15 13:10:00|48.91|48.61|49.04|48.74|49.08|48.78|48.91|48.61|421
1713186900000|2024-04-15 13:15:00|49.06|48.76|49.03|48.73|49.15|48.85|49|48.7|487
1713187200000|2024-04-15 13:20:00|49.05|48.75|48.9|48.6|49.05|48.75|48.82|48.52|518
1713187500000|2024-04-15 13:25:00|48.92|48.62|48.97|48.67|49.05|48.75|48.92|48.62|404
1713187800000|2024-04-15 13:30:00|48.95|48.65|48.73|48.43|48.99|48.69|48.67|48.37|521
1713188100000|2024-04-15 13:35:00|48.74|48.44|48.47|48.17|48.74|48.44|48.4|48.1|518
1713188400000|2024-04-15 13:40:00|48.46|48.16|48.75|48.45|48.78|48.48|48.46|48.16|468
1713188700000|2024-04-15 13:45:00|48.75|48.45|48.9|48.6|48.99|48.69|48.61|48.31|350
1713189000000|2024-04-15 13:50:00|48.92|48.62|48.58|48.28|48.99|48.69|48.55|48.25|368
1713189300000|2024-04-15 13:55:00|48.57|48.27|48.22|47.92|48.6|48.3|48.16|47.86|356
1713189600000|2024-04-15 14:00:00|48.19|47.89|48.37|48.07|48.47|48.17|48.12|47.82|420
1713189900000|2024-04-15 14:05:00|48.33|48.03|48.28|47.98|48.62|48.32|48.18|47.88|508
1713190200000|2024-04-15 14:10:00|48.29|47.99|47.86|47.56|48.38|48.08|47.83|47.53|488
1713190500000|2024-04-15 14:15:00|47.84|47.54|48.24|47.94|48.33|48.03|47.77|47.47|482
1713190800000|2024-04-15 14:20:00|48.23|47.93|48.09|47.79|48.26|47.96|48.02|47.72|487
1713191100000|2024-04-15 14:25:00|48.1|47.8|48.06|47.76|48.19|47.89|47.9|47.6|423
1713191400000|2024-04-15 14:30:00|48.04|47.74|48.16|47.86|48.31|48.01|48.02|47.72|384
1713191700000|2024-04-15 14:35:00|48.15|47.85|47.71|47.41|48.21|47.91|47.69|47.39|458
1713192000000|2024-04-15 14:40:00|47.72|47.42|47.52|47.22|47.76|47.46|47.44|47.14|474
1713192300000|2024-04-15 14:45:00|47.51|47.21|47.22|46.92|47.63|47.33|47.1|46.8|582
1713192600000|2024-04-15 14:50:00|47.23|46.93|46.99|46.69|47.36|47.06|46.89|46.59|662
1713192900000|2024-04-15 14:55:00|47.01|46.71|46.74|46.44|47.11|46.81|46.71|46.41|620
1713193200000|2024-04-15 15:00:00|46.73|46.43|46.77|46.47|46.88|46.58|46.21|45.91|593
1713193500000|2024-04-15 15:05:00|46.78|46.48|46.7|46.4|46.99|46.69|46.61|46.31|603
1713193800000|2024-04-15 15:10:00|46.72|46.42|46.87|46.57|46.93|46.63|46.61|46.31|539
1713194100000|2024-04-15 15:15:00|46.88|46.58|47.27|46.97|47.29|46.99|46.68|46.38|462
1713194400000|2024-04-15 15:20:00|47.26|46.96|47.04|46.74|47.28|46.98|46.98|46.68|326
1713194700000|2024-04-15 15:25:00|47.05|46.75|47.05|46.75|47.15|46.85|46.87|46.57|370
1713195000000|2024-04-15 15:30:00|47.04|46.74|46.87|46.57|47.15|46.85|46.77|46.47|384
1713195300000|2024-04-15 15:35:00|46.88|46.58|46.73|46.43|46.97|46.67|46.63|46.33|563
1713195600000|2024-04-15 15:40:00|46.74|46.44|46.55|46.25|46.9|46.6|46.5|46.2|456
1713195900000|2024-04-15 15:45:00|46.54|46.24|46.82|46.52|46.85|46.55|46.52|46.22|422
1713196200000|2024-04-15 15:50:00|46.81|46.51|46.97|46.67|47.05|46.75|46.75|46.45|309
1713196500000|2024-04-15 15:55:00|46.96|46.66|46.97|46.67|46.98|46.68|46.82|46.52|359
1713196800000|2024-04-15 16:00:00|46.95|46.65|47.09|46.79|47.22|46.92|46.8|46.5|505
1713197100000|2024-04-15 16:05:00|47.08|46.78|46.98|46.68|47.11|46.81|46.88|46.58|503
1713197400000|2024-04-15 16:10:00|46.97|46.67|46.79|46.49|46.98|46.68|46.69|46.39|514
1713197700000|2024-04-15 16:15:00|46.77|46.47|46.39|46.09|46.84|46.54|46.32|46.02|287
1713198000000|2024-04-15 16:20:00|46.4|46.1|46.42|46.12|46.54|46.24|46.32|46.02|570
1713198300000|2024-04-15 16:25:00|46.41|46.11|46.45|46.15|46.52|46.22|46.31|46.01|529
1713198600000|2024-04-15 16:30:00|46.44|46.14|46.55|46.25|46.6|46.3|46.16|45.86|563
1713198900000|2024-04-15 16:35:00|46.53|46.23|46.38|46.08|46.69|46.39|46.28|45.98|523
1713199200000|2024-04-15 16:40:00|46.35|46.05|46.36|46.06|46.39|46.09|46.23|45.93|572
1713199500000|2024-04-15 16:45:00|46.38|46.08|46.43|46.13|46.54|46.24|46.34|46.04|552
1713199800000|2024-04-15 16:50:00|46.42|46.12|46.51|46.21|46.51|46.21|46.1|45.8|571
1713200100000|2024-04-15 16:55:00|46.53|46.23|46.28|45.98|46.61|46.31|46.23|45.93|564
1713200400000|2024-04-15 17:00:00|46.27|45.97|46.5|46.2|46.62|46.32|46.18|45.88|555
1713200700000|2024-04-15 17:05:00|46.52|46.22|46.77|46.47|46.88|46.58|46.49|46.19|424
1713201000000|2024-04-15 17:10:00|46.78|46.48|46.69|46.39|47.04|46.74|46.68|46.38|462
1713201300000|2024-04-15 17:15:00|46.71|46.41|46.28|45.98|46.71|46.41|46.28|45.98|359
1713201600000|2024-04-15 17:20:00|46.27|45.97|46.08|45.78|46.3|46|46|45.7|483
1713201900000|2024-04-15 17:25:00|46.06|45.76|45.58|45.28|46.12|45.82|45.58|45.28|501
1713202200000|2024-04-15 17:30:00|45.59|45.29|45.94|45.64|46.01|45.71|45.56|45.26|564
1713202500000|2024-04-15 17:35:00|45.92|45.62|45.75|45.45|46.06|45.76|45.71|45.41|406
1713202800000|2024-04-15 17:40:00|45.74|45.44|45.48|45.18|45.75|45.45|45.4|45.1|500
1713203100000|2024-04-15 17:45:00|45.47|45.17|45.56|45.26|45.73|45.43|45.39|45.09|431
1713203400000|2024-04-15 17:50:00|45.57|45.27|45.91|45.61|46.03|45.73|45.44|45.14|425
1713203700000|2024-04-15 17:55:00|45.92|45.62|45.81|45.51|45.94|45.64|45.71|45.41|342
1713204000000|2024-04-15 18:00:00|45.8|45.5|45.86|45.56|45.99|45.69|45.7|45.4|401
1713204300000|2024-04-15 18:05:00|45.87|45.57|45.9|45.6|45.96|45.66|45.79|45.49|302
1713204600000|2024-04-15 18:10:00|45.89|45.59|45.76|45.46|45.91|45.61|45.73|45.43|384
1713204900000|2024-04-15 18:15:00|45.76|45.46|45.34|45.04|45.78|45.48|45.06|44.76|532
1713205200000|2024-04-15 18:20:00|45.35|45.05|45.03|44.73|45.41|45.11|44.97|44.67|567
1713205500000|2024-04-15 18:25:00|45.04|44.74|45.16|44.86|45.17|44.87|44.79|44.49|524
1713205800000|2024-04-15 18:30:00|45.15|44.85|45.06|44.76|45.18|44.88|44.87|44.57|547
1713206100000|2024-04-15 18:35:00|45.07|44.77|44.93|44.63|45.16|44.86|44.89|44.59|570
1713206400000|2024-04-15 18:40:00|44.92|44.62|45.17|44.87|45.18|44.88|44.83|44.53|494
1713206700000|2024-04-15 18:45:00|45.19|44.89|44.82|44.52|45.2|44.9|44.81|44.51|372
1713207000000|2024-04-15 18:50:00|44.81|44.51|44.74|44.44|44.87|44.57|44.66|44.36|356
1713207300000|2024-04-15 18:55:00|44.75|44.45|44.59|44.29|44.78|44.48|44.56|44.26|281
1713207600000|2024-04-15 19:00:00|44.58|44.28|44.31|44.01|44.62|44.32|44.11|43.81|437
1713207900000|2024-04-15 19:05:00|44.3|44|44.68|44.38|44.69|44.39|44.08|43.78|458
1713208200000|2024-04-15 19:10:00|44.67|44.37|45.03|44.73|45.05|44.75|44.66|44.36|313
1713208500000|2024-04-15 19:15:00|45.01|44.71|44.99|44.69|45.17|44.87|44.9|44.6|363
1713208800000|2024-04-15 19:20:00|45|44.7|45.45|45.15|45.45|45.15|44.97|44.67|316
1713209100000|2024-04-15 19:25:00|45.44|45.14|45.62|45.32|45.66|45.36|45.44|45.14|474
1713209400000|2024-04-15 19:30:00|45.63|45.33|45.75|45.45|45.9|45.6|45.54|45.24|549
1713209700000|2024-04-15 19:35:00|45.74|45.44|45.77|45.47|45.83|45.53|45.65|45.35|510
1713210000000|2024-04-15 19:40:00|45.76|45.46|45.76|45.46|45.85|45.55|45.67|45.37|481
1713210300000|2024-04-15 19:45:00|45.77|45.47|45.9|45.6|45.95|45.65|45.72|45.42|247
1713210600000|2024-04-15 19:50:00|45.89|45.59|45.81|45.51|45.92|45.62|45.74|45.44|272
1713210900000|2024-04-15 19:55:00|45.82|45.52|45.75|45.45|45.9|45.6|45.73|45.43|296
1713211200000|2024-04-15 20:00:00|45.74|45.44|46.01|45.71|46.07|45.77|45.7|45.4|367
1713211500000|2024-04-15 20:05:00|46.02|45.72|46.06|45.76|46.18|45.88|45.99|45.69|310
1713211800000|2024-04-15 20:10:00|46.05|45.75|46.03|45.73|46.12|45.82|45.98|45.68|307
1713212100000|2024-04-15 20:15:00|46.03|45.73|45.77|45.47|46.04|45.74|45.71|45.41|303
1713212400000|2024-04-15 20:20:00|45.76|45.46|45.51|45.21|45.78|45.48|45.43|45.13|358
1713212700000|2024-04-15 20:25:00|45.52|45.22|45.66|45.36|45.71|45.41|45.49|45.19|239
1713213000000|2024-04-15 20:30:00|45.68|45.38|45.66|45.36|45.78|45.48|45.51|45.21|253
1713213300000|2024-04-15 20:35:00|45.65|45.35|45.54|45.24|45.65|45.35|45.44|45.14|338
1713213600000|2024-04-15 20:40:00|45.53|45.23|45.66|45.36|45.68|45.38|45.48|45.18|229
1713213900000|2024-04-15 20:45:00|45.67|45.37|45.39|45.09|45.68|45.38|45.38|45.08|308
1713214200000|2024-04-15 20:50:00|45.4|45.1|45.41|45.11|45.42|45.12|45.21|44.91|285
1713214500000|2024-04-15 20:55:00|45.4|45.1|45.39|45.09|45.41|45.11|45.29|44.99|229
1713214800000|2024-04-15 21:00:00|45.38|45.08|45.62|45.32|45.73|45.43|45.37|45.07|163
1713215100000|2024-04-15 21:05:00|45.61|45.31|45.77|45.47|45.79|45.49|45.5|45.2|171
1713215400000|2024-04-15 21:10:00|45.75|45.45|45.66|45.36|45.86|45.56|45.61|45.31|189
1713215700000|2024-04-15 21:15:00|45.67|45.37|45.48|45.18|45.69|45.39|45.48|45.18|203
1713216000000|2024-04-15 21:20:00|45.49|45.19|45.16|44.86|45.56|45.26|45.15|44.85|107
1713216300000|2024-04-15 21:25:00|45.17|44.87|45.26|44.96|45.44|45.14|45.04|44.74|136
1713216600000|2024-04-15 21:30:00|45.25|44.95|45.18|44.88|45.25|44.95|45.14|44.84|44
1713216900000|2024-04-15 21:35:00|45.19|44.89|45.4|45.1|45.4|45.1|45.17|44.87|56
1713217200000|2024-04-15 21:40:00|45.39|45.09|45.48|45.18|45.48|45.18|45.39|45.09|65
1713217500000|2024-04-15 21:45:00|45.45|45.15|45.52|45.22|45.52|45.22|45.41|45.11|37
1713217800000|2024-04-15 21:50:00|45.53|45.23|45.64|45.34|45.66|45.36|45.53|45.23|52
1713218100000|2024-04-15 21:55:00|45.65|45.35|45.96|45.66|46.01|45.71|45.65|45.35|117
1713218400000|2024-04-15 22:00:00|45.97|45.67|45.74|45.44|45.97|45.67|45.73|45.43|92
1713218700000|2024-04-15 22:05:00|45.73|45.43|45.62|45.32|45.75|45.45|45.57|45.27|119
1713219000000|2024-04-15 22:10:00|45.61|45.31|45.58|45.28|45.67|45.37|45.49|45.19|133
1713219300000|2024-04-15 22:15:00|45.55|45.25|45.48|45.18|45.55|45.25|45.44|45.14|188
1713219600000|2024-04-15 22:20:00|45.47|45.17|45.63|45.33|45.63|45.33|45.44|45.14|114
1713219900000|2024-04-15 22:25:00|45.62|45.32|45.76|45.46|45.76|45.46|45.6|45.3|187
1713220200000|2024-04-15 22:30:00|45.75|45.45|46|45.7|46|45.7|45.75|45.45|179
1713220500000|2024-04-15 22:35:00|46.01|45.71|46.07|45.77|46.07|45.77|45.93|45.63|165
1713220800000|2024-04-15 22:40:00|46.08|45.78|46.27|45.97|46.3|46|46.07|45.77|238
1713221100000|2024-04-15 22:45:00|46.29|45.99|46.3|46|46.32|46.02|46.22|45.92|223
1713221400000|2024-04-15 22:50:00|46.29|45.99|46.29|45.99|46.31|46.01|46.21|45.91|103
1713221700000|2024-04-15 22:55:00|46.28|45.98|46.34|46.04|46.37|46.07|46.26|45.96|69
1713222000000|2024-04-15 23:00:00|46.34|46.04|46.31|46.01|46.34|46.04|46.21|45.91|92
1713222300000|2024-04-15 23:05:00|46.3|46|46.26|45.96|46.31|46.01|46.22|45.92|71
1713222600000|2024-04-15 23:10:00|46.25|45.95|46.27|45.97|46.29|45.99|46.23|45.93|91
1713222900000|2024-04-15 23:15:00|46.27|45.97|46.02|45.72|46.27|45.97|45.99|45.69|169
1713223200000|2024-04-15 23:20:00|46.01|45.71|46.03|45.73|46.05|45.75|45.99|45.69|294
1713223500000|2024-04-15 23:25:00|46.01|45.71|46.05|45.75|46.07|45.77|45.98|45.68|386
1713223800000|2024-04-15 23:30:00|46.04|45.74|46.13|45.83|46.15|45.85|45.96|45.66|271
1713224100000|2024-04-15 23:35:00|46.12|45.82|46.29|45.99|46.32|46.02|46.09|45.79|227
1713224400000|2024-04-15 23:40:00|46.3|46|46.31|46.01|46.41|46.11|46.29|45.99|149
1713224700000|2024-04-15 23:45:00|46.3|46|46.15|45.85|46.31|46.01|46.06|45.76|327
1713225000000|2024-04-15 23:50:00|46.14|45.84|46.25|45.95|46.28|45.98|46.08|45.78|243
1713225300000|2024-04-15 23:55:00|46.24|45.94|46.26|45.96|46.27|45.97|46.2|45.9|190
1713225600000|2024-04-16 00:00:00|46.27|45.97|46.25|45.95|46.28|45.98|46.08|45.78|314
1713225900000|2024-04-16 00:05:00|46.24|45.94|46.16|45.86|46.33|46.03|46.08|45.78|344
1713226200000|2024-04-16 00:10:00|46.15|45.85|46.4|46.1|46.41|46.11|46.14|45.84|269
1713226500000|2024-04-16 00:15:00|46.41|46.11|46.1|45.8|46.46|46.16|46.07|45.77|316
1713226800000|2024-04-16 00:20:00|46.09|45.79|46.1|45.8|46.17|45.87|46.03|45.73|387
1713227100000|2024-04-16 00:25:00|46.09|45.79|46.01|45.71|46.1|45.8|45.91|45.61|423
1713227400000|2024-04-16 00:30:00|46.02|45.72|46.13|45.83|46.26|45.96|45.91|45.61|434
1713227700000|2024-04-16 00:35:00|46.17|45.87|45.95|45.65|46.19|45.89|45.89|45.59|498
1713228000000|2024-04-16 00:40:00|45.96|45.66|45.85|45.55|45.97|45.67|45.83|45.53|353
1713228300000|2024-04-16 00:45:00|45.84|45.54|45.9|45.6|45.96|45.66|45.6|45.3|470
1713228600000|2024-04-16 00:50:00|45.89|45.59|45.96|45.66|46.08|45.78|45.86|45.56|437
1713228900000|2024-04-16 00:55:00|45.94|45.64|45.99|45.69|46.06|45.76|45.9|45.6|378
1713229200000|2024-04-16 01:00:00|45.98|45.68|45.81|45.51|46.02|45.72|45.73|45.43|494
1713229500000|2024-04-16 01:05:00|45.8|45.5|46.1|45.8|46.24|45.94|45.8|45.5|392
1713229800000|2024-04-16 01:10:00|46.11|45.81|46.21|45.91|46.22|45.92|46.06|45.76|318
1713230100000|2024-04-16 01:15:00|46.22|45.92|46.57|46.27|46.57|46.27|46.19|45.89|365
1713230400000|2024-04-16 01:20:00|46.58|46.28|46.68|46.38|46.71|46.41|46.49|46.19|400
1713230700000|2024-04-16 01:25:00|46.67|46.37|46.66|46.36|46.74|46.44|46.61|46.31|374
1713231000000|2024-04-16 01:30:00|46.65|46.35|46.84|46.54|46.85|46.55|46.63|46.33|317
1713231300000|2024-04-16 01:35:00|46.83|46.53|46.61|46.31|46.9|46.6|46.61|46.31|344
1713231600000|2024-04-16 01:40:00|46.59|46.29|46.42|46.12|46.62|46.32|46.34|46.04|221
1713231900000|2024-04-16 01:45:00|46.41|46.11|46.18|45.88|46.42|46.12|46.16|45.86|309
1713232200000|2024-04-16 01:50:00|46.17|45.87|45.92|45.62|46.17|45.87|45.89|45.59|307
1713232500000|2024-04-16 01:55:00|45.93|45.63|46.01|45.71|46.05|45.75|45.89|45.59|257
1713232800000|2024-04-16 02:00:00|46.02|45.72|46.01|45.71|46.06|45.76|45.93|45.63|272
1713233100000|2024-04-16 02:05:00|46|45.7|46.06|45.76|46.19|45.89|46|45.7|297
1713233400000|2024-04-16 02:10:00|46.05|45.75|46.07|45.77|46.1|45.8|45.81|45.51|314
1713233700000|2024-04-16 02:15:00|46.06|45.76|45.96|45.66|46.11|45.81|45.87|45.57|291
1713234000000|2024-04-16 02:20:00|45.95|45.65|45.95|45.65|46.01|45.71|45.9|45.6|342
1713234300000|2024-04-16 02:25:00|45.94|45.64|45.72|45.42|45.96|45.66|45.63|45.33|478
1713234600000|2024-04-16 02:30:00|45.71|45.41|45.9|45.6|45.95|45.65|45.71|45.41|399
1713234900000|2024-04-16 02:35:00|45.88|45.58|46.03|45.73|46.11|45.81|45.88|45.58|322
1713235200000|2024-04-16 02:40:00|46.02|45.72|46.06|45.76|46.12|45.82|46|45.7|71
1713235500000|2024-04-16 02:45:00|46.06|45.76|46.33|46.03|46.38|46.08|45.93|45.63|229
1713235800000|2024-04-16 02:50:00|46.34|46.04|46.38|46.08|46.4|46.1|46.31|46.01|173
1713236100000|2024-04-16 02:55:00|46.37|46.07|46.34|46.04|46.39|46.09|46.23|45.93|171
1713236400000|2024-04-16 03:00:00|46.32|46.02|46.47|46.17|46.52|46.22|46.26|45.96|258
1713236700000|2024-04-16 03:05:00|46.46|46.16|46.47|46.17|46.55|46.25|46.37|46.07|267
1713237000000|2024-04-16 03:10:00|46.46|46.16|46.37|46.07|46.48|46.18|46.28|45.98|293
1713237300000|2024-04-16 03:15:00|46.36|46.06|46.23|45.93|46.37|46.07|46.19|45.89|395
1713237600000|2024-04-16 03:20:00|46.22|45.92|46.36|46.06|46.42|46.12|46.19|45.89|249
1713237900000|2024-04-16 03:25:00|46.35|46.05|46.17|45.87|46.38|46.08|46.13|45.83|346
1713238200000|2024-04-16 03:30:00|46.19|45.89|46.04|45.74|46.19|45.89|46|45.7|205
1713238500000|2024-04-16 03:35:00|46.03|45.73|45.95|45.65|46.08|45.78|45.94|45.64|217
1713238800000|2024-04-16 03:40:00|45.94|45.64|45.57|45.27|45.94|45.64|45.52|45.22|288
1713239100000|2024-04-16 03:45:00|45.53|45.23|45.8|45.5|45.81|45.51|45.5|45.2|487
1713239400000|2024-04-16 03:50:00|45.79|45.49|45.63|45.33|45.84|45.54|45.57|45.27|461
1713239700000|2024-04-16 03:55:00|45.64|45.34|45.83|45.53|45.9|45.6|45.62|45.32|432
1713240000000|2024-04-16 04:00:00|45.81|45.51|45.94|45.64|45.95|45.65|45.79|45.49|322
1713240300000|2024-04-16 04:05:00|45.93|45.63|45.84|45.54|46.07|45.77|45.8|45.5|265
1713240600000|2024-04-16 04:10:00|45.85|45.55|45.52|45.22|45.88|45.58|45.3|45|455
1713240900000|2024-04-16 04:15:00|45.51|45.21|45.91|45.61|45.94|45.64|45.49|45.19|424
1713241200000|2024-04-16 04:20:00|45.92|45.62|45.75|45.45|45.96|45.66|45.6|45.3|515
1713241500000|2024-04-16 04:25:00|45.74|45.44|45.42|45.12|45.81|45.51|45.33|45.03|558
1713241800000|2024-04-16 04:30:00|45.43|45.13|45.42|45.12|45.65|45.35|45.26|44.96|309
1713242100000|2024-04-16 04:35:00|45.43|45.13|45.42|45.12|45.49|45.19|45.22|44.92|433
1713242400000|2024-04-16 04:40:00|45.43|45.13|45.08|44.78|45.44|45.14|45.08|44.78|395
1713242700000|2024-04-16 04:45:00|45.07|44.77|45.41|45.11|45.46|45.16|44.74|44.44|413
1713243000000|2024-04-16 04:50:00|45.4|45.1|45.32|45.02|45.58|45.28|45.24|44.94|359
1713243300000|2024-04-16 04:55:00|45.33|45.03|45.53|45.23|45.55|45.25|45.27|44.97|407
1713243600000|2024-04-16 05:00:00|45.54|45.24|45.64|45.34|45.65|45.35|45.29|44.99|510
1713243900000|2024-04-16 05:05:00|45.65|45.35|45.52|45.22|45.68|45.38|45.39|45.09|466
1713244200000|2024-04-16 05:10:00|45.51|45.21|45.46|45.16|45.7|45.4|45.45|45.15|436
1713244500000|2024-04-16 05:15:00|45.47|45.17|45.67|45.37|45.74|45.44|45.36|45.06|476
1713244800000|2024-04-16 05:20:00|45.66|45.36|45.78|45.48|45.87|45.57|45.62|45.32|188
1713245100000|2024-04-16 05:25:00|45.77|45.47|45.85|45.55|45.9|45.6|45.77|45.47|208
1713245400000|2024-04-16 05:30:00|45.86|45.56|45.84|45.54|45.87|45.57|45.73|45.43|349
1713245700000|2024-04-16 05:35:00|45.83|45.53|46.04|45.74|46.05|45.75|45.81|45.51|224
1713246000000|2024-04-16 05:40:00|46.05|45.75|46|45.7|46.12|45.82|45.94|45.64|301
1713246300000|2024-04-16 05:45:00|45.99|45.69|46.01|45.71|46.13|45.83|45.93|45.63|321
1713246600000|2024-04-16 05:50:00|46.02|45.72|45.91|45.61|46.02|45.72|45.85|45.55|413
1713246900000|2024-04-16 05:55:00|45.9|45.6|45.93|45.63|45.93|45.63|45.83|45.53|259
1713247200000|2024-04-16 06:00:00|45.92|45.62|46.2|45.9|46.26|45.96|45.83|45.53|379
1713247500000|2024-04-16 06:05:00|46.17|45.87|46.11|45.81|46.27|45.97|46.04|45.74|371
1713247800000|2024-04-16 06:10:00|46.12|45.82|46.06|45.76|46.19|45.89|46.05|45.75|282
1713248100000|2024-04-16 06:15:00|46.08|45.78|46.05|45.75|46.12|45.82|46|45.7|341
1713248400000|2024-04-16 06:20:00|46.04|45.74|46.2|45.9|46.2|45.9|46.04|45.74|313
1713248700000|2024-04-16 06:25:00|46.19|45.89|46.27|45.97|46.33|46.03|46.19|45.89|168
1713249000000|2024-04-16 06:30:00|46.28|45.98|46.26|45.96|46.41|46.11|46.21|45.91|307
1713249300000|2024-04-16 06:35:00|46.25|45.95|46.29|45.99|46.29|45.99|46.15|45.85|382
1713249600000|2024-04-16 06:40:00|46.3|46|46.46|46.16|46.46|46.16|46.29|45.99|242
1713249900000|2024-04-16 06:45:00|46.47|46.17|46.64|46.34|46.65|46.35|46.46|46.16|253
1713250200000|2024-04-16 06:50:00|46.65|46.35|46.72|46.42|46.73|46.43|46.64|46.34|203
1713250500000|2024-04-16 06:55:00|46.71|46.41|46.7|46.4|46.73|46.43|46.64|46.34|270
1713250800000|2024-04-16 07:00:00|46.7|46.4|46.81|46.51|46.81|46.51|46.67|46.37|260
1713251100000|2024-04-16 07:05:00|46.82|46.52|46.86|46.56|46.86|46.56|46.77|46.47|172
1713251400000|2024-04-16 07:10:00|46.87|46.57|46.85|46.55|46.96|46.66|46.85|46.55|184
1713251700000|2024-04-16 07:15:00|46.86|46.56|47.07|46.77|47.08|46.78|46.8|46.5|304
1713252000000|2024-04-16 07:20:00|47.08|46.78|47.03|46.73|47.12|46.82|47.03|46.73|171
1713252300000|2024-04-16 07:25:00|47.06|46.76|47.16|46.86|47.17|46.87|47.04|46.74|340
1713252600000|2024-04-16 07:30:00|47.18|46.88|47.59|47.29|47.65|47.35|47.09|46.79|379
1713252900000|2024-04-16 07:35:00|47.56|47.26|47.93|47.63|47.96|47.66|47.56|47.26|204
1713253200000|2024-04-16 07:40:00|47.92|47.62|47.52|47.22|47.94|47.64|47.5|47.2|378
1713253500000|2024-04-16 07:45:00|47.51|47.21|47.34|47.04|47.52|47.22|47.31|47.01|236
1713253800000|2024-04-16 07:50:00|47.35|47.05|47.26|46.96|47.35|47.05|47.16|46.86|233
1713254100000|2024-04-16 07:55:00|47.27|46.97|47.61|47.31|47.7|47.4|47.27|46.97|242
1713254400000|2024-04-16 08:00:00|47.6|47.3|47.6|47.3|47.67|47.37|47.37|47.07|408
1713254700000|2024-04-16 08:05:00|47.61|47.31|47.53|47.23|47.65|47.35|47.42|47.12|293
1713255000000|2024-04-16 08:10:00|47.52|47.22|47.28|46.98|47.53|47.23|47.27|46.97|190
1713255300000|2024-04-16 08:15:00|47.26|46.96|47.36|47.06|47.42|47.12|47.24|46.94|214
1713255600000|2024-04-16 08:20:00|47.34|47.04|47.14|46.84|47.35|47.05|47.1|46.8|240
1713255900000|2024-04-16 08:25:00|47.13|46.83|47.08|46.78|47.21|46.91|47.08|46.78|147
1713256200000|2024-04-16 08:30:00|47.09|46.79|47.18|46.88|47.32|47.02|47.07|46.77|207
1713256500000|2024-04-16 08:35:00|47.17|46.87|47.11|46.81|47.26|46.96|47.09|46.79|222
1713256800000|2024-04-16 08:40:00|47.1|46.8|46.97|46.67|47.12|46.82|46.93|46.63|206
1713257100000|2024-04-16 08:45:00|46.96|46.66|47.18|46.88|47.18|46.88|46.87|46.57|304
1713257400000|2024-04-16 08:50:00|47.19|46.89|47.2|46.9|47.28|46.98|47.15|46.85|231
1713257700000|2024-04-16 08:55:00|47.19|46.89|47.16|46.86|47.21|46.91|47.04|46.74|279
1713258000000|2024-04-16 09:00:00|47.15|46.85|47.25|46.95|47.26|46.96|47.13|46.83|160
1713258300000|2024-04-16 09:05:00|47.26|46.96|47.26|46.96|47.35|47.05|47.2|46.9|234
1713258600000|2024-04-16 09:10:00|47.27|46.97|47.13|46.83|47.27|46.97|47.09|46.79|391
1713258900000|2024-04-16 09:15:00|47.12|46.82|47.37|47.07|47.38|47.08|47.04|46.74|243
1713259200000|2024-04-16 09:20:00|47.38|47.08|47.29|46.99|47.46|47.16|47.29|46.99|256
1713259500000|2024-04-16 09:25:00|47.3|47|47.42|47.12|47.5|47.2|47.3|47|176
1713259800000|2024-04-16 09:30:00|47.45|47.15|47.28|46.98|47.46|47.16|47.26|46.96|188
1713260100000|2024-04-16 09:35:00|47.27|46.97|47.2|46.9|47.29|46.99|47.1|46.8|173
1713260400000|2024-04-16 09:40:00|47.19|46.89|47.04|46.74|47.32|47.02|47.01|46.71|219
1713260700000|2024-04-16 09:45:00|47.03|46.73|47|46.7|47.09|46.79|46.9|46.6|172
1713261000000|2024-04-16 09:50:00|47.01|46.71|46.94|46.64|47.05|46.75|46.88|46.58|157
1713261300000|2024-04-16 09:55:00|46.95|46.65|46.99|46.69|46.99|46.69|46.9|46.6|134
1713261600000|2024-04-16 10:00:00|46.98|46.68|47.01|46.71|47.03|46.73|46.89|46.59|264
1713261900000|2024-04-16 10:05:00|47|46.7|46.83|46.53|47.02|46.72|46.74|46.44|305
1713262200000|2024-04-16 10:10:00|46.84|46.54|46.7|46.4|46.84|46.54|46.67|46.37|230
1713262500000|2024-04-16 10:15:00|46.69|46.39|46.29|45.99|46.69|46.39|46.29|45.99|363
1713262800000|2024-04-16 10:20:00|46.27|45.97|46.13|45.83|46.3|46|46.03|45.73|516
1713263100000|2024-04-16 10:25:00|46.14|45.84|45.63|45.33|46.14|45.84|45.54|45.24|605
1713263400000|2024-04-16 10:30:00|45.66|45.36|45.64|45.34|45.84|45.54|45.37|45.07|526
1713263700000|2024-04-16 10:35:00|45.65|45.35|45.91|45.61|45.91|45.61|45.43|45.13|432
1713264000000|2024-04-16 10:40:00|45.93|45.63|45.94|45.64|46.04|45.74|45.79|45.49|269
1713264300000|2024-04-16 10:45:00|45.92|45.62|46.22|45.92|46.24|45.94|45.9|45.6|415
1713264600000|2024-04-16 10:50:00|46.23|45.93|46.05|45.75|46.27|45.97|46.03|45.73|349
1713264900000|2024-04-16 10:55:00|46.04|45.74|46.35|46.05|46.38|46.08|46.04|45.74|317
1713265200000|2024-04-16 11:00:00|46.34|46.04|46.62|46.32|46.65|46.35|46.17|45.87|381
1713265500000|2024-04-16 11:05:00|46.61|46.31|46.4|46.1|46.62|46.32|46.39|46.09|295
1713265800000|2024-04-16 11:10:00|46.39|46.09|46.44|46.14|46.51|46.21|46.34|46.04|285
1713266100000|2024-04-16 11:15:00|46.43|46.13|46.23|45.93|46.49|46.19|46.2|45.9|306
1713266400000|2024-04-16 11:20:00|46.22|45.92|46.47|46.17|46.58|46.28|46.2|45.9|277
1713266700000|2024-04-16 11:25:00|46.48|46.18|46.4|46.1|46.57|46.27|46.32|46.02|326
1713267000000|2024-04-16 11:30:00|46.41|46.11|46.18|45.88|46.44|46.14|46.16|45.86|398
1713267300000|2024-04-16 11:35:00|46.17|45.87|46.17|45.87|46.31|46.01|46.15|45.85|366
1713267600000|2024-04-16 11:40:00|46.16|45.86|45.98|45.68|46.16|45.86|45.96|45.66|411
1713267900000|2024-04-16 11:45:00|46|45.7|46.27|45.97|46.27|45.97|45.96|45.66|262
1713268200000|2024-04-16 11:50:00|46.26|45.96|46.65|46.35|46.73|46.43|46.25|45.95|284
1713268500000|2024-04-16 11:55:00|46.66|46.36|46.68|46.38|46.85|46.55|46.65|46.35|253
1713268800000|2024-04-16 12:00:00|46.67|46.37|46.34|46.04|46.69|46.39|46.32|46.02|274
1713269100000|2024-04-16 12:05:00|46.35|46.05|46.23|45.93|46.38|46.08|46.19|45.89|175
1713269400000|2024-04-16 12:10:00|46.24|45.94|46.28|45.98|46.41|46.11|46.21|45.91|163
1713269700000|2024-04-16 12:15:00|46.25|45.95|46.29|45.99|46.45|46.15|46.2|45.9|392
1713270000000|2024-04-16 12:20:00|46.3|46|46.38|46.08|46.43|46.13|46.28|45.98|294
1713270300000|2024-04-16 12:25:00|46.37|46.07|46.51|46.21|46.54|46.24|46.3|46|270
1713270600000|2024-04-16 12:30:00|46.52|46.22|46.42|46.12|46.62|46.32|46.38|46.08|345
1713270900000|2024-04-16 12:35:00|46.41|46.11|46.42|46.12|46.67|46.37|46.4|46.1|461
1713271200000|2024-04-16 12:40:00|46.41|46.11|46.26|45.96|46.42|46.12|46.23|45.93|355
1713271500000|2024-04-16 12:45:00|46.28|45.98|45.96|45.66|46.33|46.03|45.93|45.63|338
1713271800000|2024-04-16 12:50:00|45.97|45.67|45.91|45.61|46.03|45.73|45.86|45.56|292
1713272100000|2024-04-16 12:55:00|45.9|45.6|46.01|45.71|46.04|45.74|45.89|45.59|250
1713272400000|2024-04-16 13:00:00|46|45.7|45.88|45.58|46.1|45.8|45.78|45.48|337
1713272700000|2024-04-16 13:05:00|45.87|45.57|46.08|45.78|46.22|45.92|45.87|45.57|266
1713273000000|2024-04-16 13:10:00|46.09|45.79|45.99|45.69|46.09|45.79|45.89|45.59|260
1713273300000|2024-04-16 13:15:00|45.97|45.67|46.02|45.72|46.1|45.8|45.7|45.4|422
1713273600000|2024-04-16 13:20:00|46.03|45.73|45.84|45.54|46.13|45.83|45.75|45.45|477
1713273900000|2024-04-16 13:25:00|45.83|45.53|46.18|45.88|46.31|46.01|45.83|45.53|399
1713274200000|2024-04-16 13:30:00|46.2|45.9|45.97|45.67|46.29|45.99|45.79|45.49|378
1713274500000|2024-04-16 13:35:00|45.98|45.68|45.71|45.41|46.01|45.71|45.56|45.26|399
1713274800000|2024-04-16 13:40:00|45.72|45.42|45.68|45.38|45.75|45.45|45.44|45.14|436
1713275100000|2024-04-16 13:45:00|45.66|45.36|45.48|45.18|45.72|45.42|45.32|45.02|510
1713275400000|2024-04-16 13:50:00|45.46|45.16|45.23|44.93|45.5|45.2|45.16|44.86|504
1713275700000|2024-04-16 13:55:00|45.22|44.92|45.7|45.4|45.76|45.46|45.21|44.91|433
1713276000000|2024-04-16 14:00:00|45.71|45.41|45.61|45.31|45.75|45.45|45.4|45.1|378
1713276300000|2024-04-16 14:05:00|45.62|45.32|46.04|45.74|46.05|45.75|45.56|45.26|256
1713276600000|2024-04-16 14:10:00|46.03|45.73|46.03|45.73|46.04|45.74|45.74|45.44|212
1713276900000|2024-04-16 14:15:00|46.04|45.74|46.07|45.77|46.23|45.93|46.02|45.72|357
1713277200000|2024-04-16 14:20:00|46.08|45.78|45.87|45.57|46.13|45.83|45.77|45.47|413
1713277500000|2024-04-16 14:25:00|45.88|45.58|45.64|45.34|46.02|45.72|45.62|45.32|310
1713277800000|2024-04-16 14:30:00|45.63|45.33|45.27|44.97|45.66|45.36|45.27|44.97|335
1713278100000|2024-04-16 14:35:00|45.28|44.98|45.18|44.88|45.32|45.02|45.04|44.74|356
1713278400000|2024-04-16 14:40:00|45.19|44.89|45.46|45.16|45.53|45.23|45.19|44.89|335
1713278700000|2024-04-16 14:45:00|45.45|45.15|45.41|45.11|45.55|45.25|45.32|45.02|362
1713279000000|2024-04-16 14:50:00|45.42|45.12|45.3|45|45.45|45.15|45.21|44.91|371
1713279300000|2024-04-16 14:55:00|45.29|44.99|45.15|44.85|45.43|45.13|45.13|44.83|351
1713279600000|2024-04-16 15:00:00|45.16|44.86|45.22|44.92|45.26|44.96|44.93|44.63|435
1713279900000|2024-04-16 15:05:00|45.23|44.93|45.2|44.9|45.39|45.09|45.18|44.88|368
1713280200000|2024-04-16 15:10:00|45.19|44.89|44.81|44.51|45.23|44.93|44.8|44.5|477
1713280500000|2024-04-16 15:15:00|44.8|44.5|45.03|44.73|45.14|44.84|44.75|44.45|446
1713280800000|2024-04-16 15:20:00|45.02|44.72|45.05|44.75|45.15|44.85|44.79|44.49|460
1713281100000|2024-04-16 15:25:00|45.04|44.74|45.04|44.74|45.21|44.91|45.01|44.71|487
1713281400000|2024-04-16 15:30:00|45.05|44.75|44.81|44.51|45.1|44.8|44.61|44.31|523
1713281700000|2024-04-16 15:35:00|44.82|44.52|44.52|44.22|44.94|44.64|44.48|44.18|545
1713282000000|2024-04-16 15:40:00|44.51|44.21|44.5|44.2|44.56|44.26|44.34|44.04|514
1713282300000|2024-04-16 15:45:00|44.5|44.2|44.48|44.18|44.74|44.44|44.4|44.1|395
1713282600000|2024-04-16 15:50:00|44.46|44.16|44.44|44.14|44.52|44.22|44.34|44.04|335
1713282900000|2024-04-16 15:55:00|44.45|44.15|44.42|44.12|44.65|44.35|44.42|44.12|280
1713283200000|2024-04-16 16:00:00|44.41|44.11|44.58|44.28|44.63|44.33|44.3|44|400
1713283500000|2024-04-16 16:05:00|44.59|44.29|44.2|43.9|44.74|44.44|44.19|43.89|384
1713283800000|2024-04-16 16:10:00|44.19|43.89|44.37|44.07|44.39|44.09|44.18|43.88|490
1713284100000|2024-04-16 16:15:00|44.38|44.08|44.41|44.11|44.69|44.39|44.33|44.03|454
1713284400000|2024-04-16 16:20:00|44.4|44.1|44.14|43.84|44.41|44.11|44.09|43.79|375
1713284700000|2024-04-16 16:25:00|44.15|43.85|44.16|43.86|44.22|43.92|44.13|43.83|272
1713285000000|2024-04-16 16:30:00|44.15|43.85|44.18|43.88|44.22|43.92|44.12|43.82|334
1713285300000|2024-04-16 16:35:00|44.16|43.86|44.32|44.02|44.32|44.02|44.09|43.79|347
1713285600000|2024-04-16 16:40:00|44.31|44.01|44.56|44.26|44.59|44.29|44.3|44|285
1713285900000|2024-04-16 16:45:00|44.57|44.27|44.88|44.58|44.91|44.61|44.49|44.19|198
1713286200000|2024-04-16 16:50:00|44.87|44.57|45.19|44.89|45.23|44.93|44.87|44.57|351
1713286500000|2024-04-16 16:55:00|45.2|44.9|45.27|44.97|45.28|44.98|45.02|44.72|335
1713286800000|2024-04-16 17:00:00|45.28|44.98|45.1|44.8|45.28|44.98|45.01|44.71|327
1713287100000|2024-04-16 17:05:00|45.11|44.81|45.38|45.08|45.41|45.11|44.97|44.67|413
1713287400000|2024-04-16 17:10:00|45.39|45.09|45.39|45.09|45.47|45.17|45.19|44.89|302
1713287700000|2024-04-16 17:15:00|45.4|45.1|45.72|45.42|45.8|45.5|45.34|45.04|365
1713288000000|2024-04-16 17:20:00|45.7|45.4|45.73|45.43|45.74|45.44|45.55|45.25|361
1713288300000|2024-04-16 17:25:00|45.72|45.42|45.86|45.56|45.99|45.69|45.72|45.42|277
1713288600000|2024-04-16 17:30:00|45.87|45.57|45.32|45.02|45.88|45.58|45.3|45|513
1713288900000|2024-04-16 17:35:00|45.33|45.03|45.61|45.31|45.73|45.43|45.33|45.03|443
1713289200000|2024-04-16 17:40:00|45.6|45.3|45.64|45.34|45.75|45.45|45.6|45.3|323
1713289500000|2024-04-16 17:45:00|45.65|45.35|45.28|44.98|45.73|45.43|45.28|44.98|384
1713289800000|2024-04-16 17:50:00|45.29|44.99|45.21|44.91|45.29|44.99|45.07|44.77|370
1713290100000|2024-04-16 17:55:00|45.2|44.9|45.19|44.89|45.22|44.92|45.05|44.75|315
1713290400000|2024-04-16 18:00:00|45.2|44.9|45.18|44.88|45.32|45.02|45.05|44.75|342
1713290700000|2024-04-16 18:05:00|45.19|44.89|45.58|45.28|45.6|45.3|45|44.7|423
1713291000000|2024-04-16 18:10:00|45.59|45.29|45.56|45.26|45.76|45.46|45.54|45.24|349
1713291300000|2024-04-16 18:15:00|45.57|45.27|45.24|44.94|45.57|45.27|45.23|44.93|396
1713291600000|2024-04-16 18:20:00|45.25|44.95|45.26|44.96|45.33|45.03|45.17|44.87|371
1713291900000|2024-04-16 18:25:00|45.27|44.97|45.23|44.93|45.43|45.13|45.17|44.87|347
1713292200000|2024-04-16 18:30:00|45.22|44.92|45.47|45.17|45.48|45.18|45.2|44.9|336
1713292500000|2024-04-16 18:35:00|45.46|45.16|45.47|45.17|45.54|45.24|45.42|45.12|257
1713292800000|2024-04-16 18:40:00|45.48|45.18|45.36|45.06|45.53|45.23|45.27|44.97|291
1713293100000|2024-04-16 18:45:00|45.37|45.07|45.29|44.99|45.47|45.17|45.24|44.94|342
1713293400000|2024-04-16 18:50:00|45.28|44.98|45.49|45.19|45.63|45.33|45.28|44.98|293
1713293700000|2024-04-16 18:55:00|45.48|45.18|45.63|45.33|45.65|45.35|45.44|45.14|187
1713294000000|2024-04-16 19:00:00|45.64|45.34|45.44|45.14|45.69|45.39|45.41|45.11|273
1713294300000|2024-04-16 19:05:00|45.43|45.13|45.5|45.2|45.64|45.34|45.37|45.07|228
1713294600000|2024-04-16 19:10:00|45.49|45.19|45.25|44.95|45.49|45.19|45.24|44.94|167
1713294900000|2024-04-16 19:15:00|45.26|44.96|45.23|44.93|45.27|44.97|45.1|44.8|118
1713295200000|2024-04-16 19:20:00|45.22|44.92|45.29|44.99|45.3|45|45.16|44.86|199
1713295500000|2024-04-16 19:25:00|45.3|45|45.2|44.9|45.41|45.11|45.19|44.89|216
1713295800000|2024-04-16 19:30:00|45.19|44.89|44.99|44.69|45.19|44.89|44.97|44.67|212
1713296100000|2024-04-16 19:35:00|44.98|44.68|44.95|44.65|45.01|44.71|44.89|44.59|249
1713296400000|2024-04-16 19:40:00|44.94|44.64|44.95|44.65|45|44.7|44.84|44.54|268
1713296700000|2024-04-16 19:45:00|44.96|44.66|45.11|44.81|45.11|44.81|44.95|44.65|267
1713297000000|2024-04-16 19:50:00|45.1|44.8|45.05|44.75|45.14|44.84|45.03|44.73|274
1713297300000|2024-04-16 19:55:00|45.06|44.76|45.03|44.73|45.09|44.79|45|44.7|340
1713297600000|2024-04-16 20:00:00|45.04|44.74|45.24|44.94|45.3|45|44.99|44.69|361
1713297900000|2024-04-16 20:05:00|45.25|44.95|45.13|44.83|45.25|44.95|45.05|44.75|190
1713298200000|2024-04-16 20:10:00|45.14|44.84|45.22|44.92|45.27|44.97|45.12|44.82|219
1713298500000|2024-04-16 20:15:00|45.21|44.91|45.39|45.09|45.43|45.13|45.2|44.9|190
1713298800000|2024-04-16 20:20:00|45.38|45.08|45.42|45.12|45.45|45.15|45.3|45|286
1713299100000|2024-04-16 20:25:00|45.41|45.11|45.46|45.16|45.46|45.16|45.34|45.04|180
1713299400000|2024-04-16 20:30:00|45.45|45.15|45.37|45.07|45.5|45.2|45.35|45.05|172
1713299700000|2024-04-16 20:35:00|45.36|45.06|45.25|44.95|45.38|45.08|45.23|44.93|119
1713300000000|2024-04-16 20:40:00|45.26|44.96|45.28|44.98|45.32|45.02|45.25|44.95|185
1713300300000|2024-04-16 20:45:00|45.29|44.99|45.35|45.05|45.4|45.1|45.28|44.98|212
1713300600000|2024-04-16 20:50:00|45.34|45.04|45.4|45.1|45.44|45.14|45.32|45.02|149
1713300900000|2024-04-16 20:55:00|45.41|45.11|45.51|45.21|45.51|45.21|45.41|45.11|68
1713301200000|2024-04-16 21:00:00|45.52|45.22|45.7|45.4|45.7|45.4|45.48|45.18|70
1713301500000|2024-04-16 21:05:00|45.69|45.39|45.85|45.55|45.86|45.56|45.68|45.38|71
1713301800000|2024-04-16 21:10:00|45.86|45.56|45.87|45.57|45.98|45.68|45.86|45.56|91
1713302100000|2024-04-16 21:15:00|45.85|45.55|46.09|45.79|46.12|45.82|45.84|45.54|102
1713302400000|2024-04-16 21:20:00|46.08|45.78|46.29|45.99|46.3|46|46.08|45.78|83
1713302700000|2024-04-16 21:25:00|46.3|46|46.19|45.89|46.32|46.02|46.11|45.81|77
1713303000000|2024-04-16 21:30:00|46.21|45.91|46.22|45.92|46.27|45.97|46.09|45.79|57
1713303300000|2024-04-16 21:35:00|46.21|45.91|46.07|45.77|46.21|45.91|46.02|45.72|72
1713303600000|2024-04-16 21:40:00|46.08|45.78|46.2|45.9|46.2|45.9|46.07|45.77|39
1713303900000|2024-04-16 21:45:00|46.21|45.91|46.4|46.1|46.4|46.1|46.2|45.9|37
1713304200000|2024-04-16 21:50:00|46.41|46.11|46.3|46|46.43|46.13|46.28|45.98|53
1713304500000|2024-04-16 21:55:00|46.31|46.01|46.21|45.91|46.31|46.01|46.2|45.9|57
1713304800000|2024-04-16 22:00:00|46.2|45.9|46.21|45.91|46.27|45.97|46.08|45.78|162
1713305100000|2024-04-16 22:05:00|46.2|45.9|46.19|45.89|46.21|45.91|46.16|45.86|173
1713305400000|2024-04-16 22:10:00|46.17|45.87|46.18|45.88|46.2|45.9|46.15|45.85|185
1713305700000|2024-04-16 22:15:00|46.17|45.87|46.11|45.81|46.18|45.88|46.1|45.8|228
1713306000000|2024-04-16 22:20:00|46.1|45.8|45.96|45.66|46.11|45.81|45.96|45.66|274
1713306300000|2024-04-16 22:25:00|45.95|45.65|45.99|45.69|46.03|45.73|45.94|45.64|136
1713306600000|2024-04-16 22:30:00|45.99|45.69|46.04|45.74|46.08|45.78|45.99|45.69|142
1713306900000|2024-04-16 22:35:00|46.03|45.73|46.08|45.78|46.1|45.8|46.03|45.73|88
1713307200000|2024-04-16 22:40:00|46.07|45.77|46.01|45.71|46.08|45.78|45.98|45.68|196
1713307500000|2024-04-16 22:45:00|45.98|45.68|46.06|45.76|46.11|45.81|45.97|45.67|143
1713307800000|2024-04-16 22:50:00|46.05|45.75|46.03|45.73|46.07|45.77|46.01|45.71|142
1713308100000|2024-04-16 22:55:00|46.04|45.74|46.12|45.82|46.14|45.84|46.04|45.74|92
1713308400000|2024-04-16 23:00:00|46.13|45.83|46.06|45.76|46.13|45.83|46.05|45.75|170
1713308700000|2024-04-16 23:05:00|46.07|45.77|46.09|45.79|46.1|45.8|45.98|45.68|259
1713309000000|2024-04-16 23:10:00|46.08|45.78|46.09|45.79|46.12|45.82|46.08|45.78|81
1713309300000|2024-04-16 23:15:00|46.1|45.8|46.15|45.85|46.17|45.87|46.07|45.77|204
1713309600000|2024-04-16 23:20:00|46.14|45.84|46.3|46|46.32|46.02|46.13|45.83|225
1713309900000|2024-04-16 23:25:00|46.31|46.01|46.24|45.94|46.32|46.02|46.22|45.92|172
1713310200000|2024-04-16 23:30:00|46.25|45.95|46.23|45.93|46.27|45.97|46.21|45.91|255
1713310500000|2024-04-16 23:35:00|46.24|45.94|46.22|45.92|46.24|45.94|46.18|45.88|192
1713310800000|2024-04-16 23:40:00|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|20
1713311100000|2024-04-16 23:45:00|46.23|45.93|45.99|45.69|46.23|45.93|45.97|45.67|256
1713311400000|2024-04-16 23:50:00|45.98|45.68|45.94|45.64|46.03|45.73|45.92|45.62|281
1713311700000|2024-04-16 23:55:00|45.93|45.63|46.01|45.71|46.04|45.74|45.91|45.61|181
1713312000000|2024-04-17 00:00:00|46|45.7|45.9|45.6|46.01|45.71|45.75|45.45|312
1713312300000|2024-04-17 00:05:00|45.91|45.61|45.79|45.49|45.96|45.66|45.77|45.47|258
1713312600000|2024-04-17 00:10:00|45.8|45.5|45.84|45.54|45.87|45.57|45.73|45.43|288
1713312900000|2024-04-17 00:15:00|45.83|45.53|45.75|45.45|45.85|45.55|45.73|45.43|252
1713313200000|2024-04-17 00:20:00|45.73|45.43|45.87|45.57|45.88|45.58|45.7|45.4|348
1713313500000|2024-04-17 00:25:00|45.86|45.56|45.76|45.46|45.9|45.6|45.62|45.32|382
1713313800000|2024-04-17 00:30:00|45.77|45.47|45.69|45.39|45.83|45.53|45.67|45.37|340
1713314100000|2024-04-17 00:35:00|45.68|45.38|45.69|45.39|45.72|45.42|45.65|45.35|211
1713314400000|2024-04-17 00:40:00|45.7|45.4|45.74|45.44|45.75|45.45|45.67|45.37|347
1713314700000|2024-04-17 00:45:00|45.75|45.45|46.16|45.86|46.17|45.87|45.74|45.44|306
1713315000000|2024-04-17 00:50:00|46.17|45.87|46.15|45.85|46.23|45.93|46.02|45.72|270
1713315300000|2024-04-17 00:55:00|46.14|45.84|45.99|45.69|46.15|45.85|45.91|45.61|298
1713315600000|2024-04-17 01:00:00|46|45.7|45.93|45.63|46|45.7|45.83|45.53|255
1713315900000|2024-04-17 01:05:00|45.92|45.62|45.69|45.39|45.94|45.64|45.68|45.38|233
1713316200000|2024-04-17 01:10:00|45.68|45.38|45.6|45.3|45.72|45.42|45.52|45.22|371
1713316500000|2024-04-17 01:15:00|45.59|45.29|45.54|45.24|45.6|45.3|45.41|45.11|417
1713316800000|2024-04-17 01:20:00|45.53|45.23|45.67|45.37|45.76|45.46|45.52|45.22|378
1713317100000|2024-04-17 01:25:00|45.68|45.38|45.89|45.59|45.9|45.6|45.67|45.37|276
1713317400000|2024-04-17 01:30:00|45.9|45.6|45.87|45.57|45.94|45.64|45.76|45.46|354
1713317700000|2024-04-17 01:35:00|45.86|45.56|45.8|45.5|45.89|45.59|45.76|45.46|266
1713318000000|2024-04-17 01:40:00|45.81|45.51|45.84|45.54|45.88|45.58|45.7|45.4|291
1713318300000|2024-04-17 01:45:00|45.83|45.53|45.86|45.56|45.88|45.58|45.74|45.44|309
1713318600000|2024-04-17 01:50:00|45.87|45.57|46.13|45.83|46.15|45.85|45.87|45.57|117
1713318900000|2024-04-17 01:55:00|46.08|45.78|46.04|45.74|46.15|45.85|46.02|45.72|193
1713319200000|2024-04-17 02:00:00|46.05|45.75|46.07|45.77|46.08|45.78|45.92|45.62|266
1713319500000|2024-04-17 02:05:00|46.06|45.76|46.04|45.74|46.12|45.82|45.94|45.64|219
1713319800000|2024-04-17 02:10:00|46.03|45.73|45.95|45.65|46.11|45.81|45.92|45.62|222
1713320100000|2024-04-17 02:15:00|45.96|45.66|45.71|45.41|45.98|45.68|45.7|45.4|259
1713320400000|2024-04-17 02:20:00|45.7|45.4|45.56|45.26|45.7|45.4|45.54|45.24|193
1713320700000|2024-04-17 02:25:00|45.55|45.25|45.62|45.32|45.69|45.39|45.54|45.24|318
1713321000000|2024-04-17 02:30:00|45.63|45.33|45.62|45.32|45.67|45.37|45.47|45.17|217
1713321300000|2024-04-17 02:35:00|45.63|45.33|45.64|45.34|45.71|45.41|45.56|45.26|193
1713321600000|2024-04-17 02:40:00|45.65|45.35|45.69|45.39|45.73|45.43|45.61|45.31|154
1713321900000|2024-04-17 02:45:00|45.7|45.4|45.68|45.38|45.73|45.43|45.55|45.25|317
1713322200000|2024-04-17 02:50:00|45.67|45.37|45.94|45.64|45.96|45.66|45.64|45.34|196
1713322500000|2024-04-17 02:55:00|45.93|45.63|45.85|45.55|45.94|45.64|45.85|45.55|153
1713322800000|2024-04-17 03:00:00|45.86|45.56|45.99|45.69|46.03|45.73|45.79|45.49|109
1713323100000|2024-04-17 03:05:00|45.98|45.68|46.06|45.76|46.11|45.81|45.98|45.68|107
1713323400000|2024-04-17 03:10:00|46.05|45.75|46.14|45.84|46.15|45.85|46.04|45.74|71
1713323700000|2024-04-17 03:15:00|46.13|45.83|45.95|45.65|46.16|45.86|45.92|45.62|146
1713324000000|2024-04-17 03:20:00|45.94|45.64|45.98|45.68|46.01|45.71|45.87|45.57|125
1713324300000|2024-04-17 03:25:00|45.99|45.69|45.94|45.64|46|45.7|45.87|45.57|101
1713324600000|2024-04-17 03:30:00|45.94|45.64|45.92|45.62|46.01|45.71|45.91|45.61|161
1713324900000|2024-04-17 03:35:00|45.91|45.61|46.03|45.73|46.06|45.76|45.88|45.58|166
1713325200000|2024-04-17 03:40:00|46.04|45.74|45.9|45.6|46.06|45.76|45.9|45.6|97
1713325500000|2024-04-17 03:45:00|45.92|45.62|45.77|45.47|45.96|45.66|45.76|45.46|147
1713325800000|2024-04-17 03:50:00|45.78|45.48|45.79|45.49|45.81|45.51|45.71|45.41|49
1713326100000|2024-04-17 03:55:00|45.8|45.5|45.96|45.66|45.97|45.67|45.8|45.5|69
1713326400000|2024-04-17 04:00:00|45.95|45.65|45.98|45.68|45.99|45.69|45.91|45.61|145
1713326700000|2024-04-17 04:05:00|45.99|45.69|45.88|45.58|46.01|45.71|45.88|45.58|105
1713327000000|2024-04-17 04:10:00|45.87|45.57|45.95|45.65|45.97|45.67|45.87|45.57|127
1713327300000|2024-04-17 04:15:00|45.97|45.67|45.77|45.47|45.97|45.67|45.7|45.4|95
1713327600000|2024-04-17 04:20:00|45.78|45.48|45.84|45.54|45.86|45.56|45.77|45.47|81
1713327900000|2024-04-17 04:25:00|45.85|45.55|45.93|45.63|45.93|45.63|45.76|45.46|95
1713328200000|2024-04-17 04:30:00|45.94|45.64|46.15|45.85|46.24|45.94|45.94|45.64|148
1713328500000|2024-04-17 04:35:00|46.14|45.84|46.42|46.12|46.42|46.12|46.13|45.83|150
1713328800000|2024-04-17 04:40:00|46.41|46.11|46.33|46.03|46.43|46.13|46.33|46.03|269
1713329100000|2024-04-17 04:45:00|46.34|46.04|46.5|46.2|46.55|46.25|46.26|45.96|172
1713329400000|2024-04-17 04:50:00|46.49|46.19|46.57|46.27|46.64|46.34|46.46|46.16|189
1713329700000|2024-04-17 04:55:00|46.56|46.26|46.54|46.24|46.6|46.3|46.44|46.14|238
1713330000000|2024-04-17 05:00:00|46.55|46.25|46.59|46.29|46.59|46.29|46.44|46.14|137
1713330300000|2024-04-17 05:05:00|46.61|46.31|46.46|46.16|46.64|46.34|46.43|46.13|139
1713330600000|2024-04-17 05:10:00|46.45|46.15|46.54|46.24|46.55|46.25|46.42|46.12|140
1713330900000|2024-04-17 05:15:00|46.52|46.22|46.45|46.15|46.66|46.36|46.4|46.1|237
1713331200000|2024-04-17 05:20:00|46.44|46.14|46.26|45.96|46.45|46.15|46.2|45.9|232
1713331500000|2024-04-17 05:25:00|46.27|45.97|46.27|45.97|46.31|46.01|46.21|45.91|274
1713331800000|2024-04-17 05:30:00|46.26|45.96|46.4|46.1|46.4|46.1|46.22|45.92|299
1713332100000|2024-04-17 05:35:00|46.39|46.09|46.22|45.92|46.41|46.11|46.2|45.9|279
1713332400000|2024-04-17 05:40:00|46.21|45.91|46.19|45.89|46.29|45.99|46.17|45.87|354
1713332700000|2024-04-17 05:45:00|46.18|45.88|45.96|45.66|46.18|45.88|45.9|45.6|426
1713333000000|2024-04-17 05:50:00|45.97|45.67|45.95|45.65|45.99|45.69|45.85|45.55|360
1713333300000|2024-04-17 05:55:00|45.94|45.64|46.01|45.71|46.03|45.73|45.93|45.63|360
1713333600000|2024-04-17 06:00:00|45.99|45.69|45.81|45.51|46.03|45.73|45.75|45.45|483
1713333900000|2024-04-17 06:05:00|45.8|45.5|45.88|45.58|45.9|45.6|45.73|45.43|424
1713334200000|2024-04-17 06:10:00|45.89|45.59|45.88|45.58|45.9|45.6|45.79|45.49|430
1713334500000|2024-04-17 06:15:00|45.87|45.57|45.76|45.46|45.88|45.58|45.7|45.4|410
1713334800000|2024-04-17 06:20:00|45.77|45.47|45.82|45.52|45.86|45.56|45.71|45.41|191
1713335100000|2024-04-17 06:25:00|45.81|45.51|45.79|45.49|45.82|45.52|45.73|45.43|242
1713335400000|2024-04-17 06:30:00|45.78|45.48|45.84|45.54|45.88|45.58|45.76|45.46|257
1713335700000|2024-04-17 06:35:00|45.85|45.55|46.01|45.71|46.07|45.77|45.83|45.53|186
1713336000000|2024-04-17 06:40:00|46|45.7|45.97|45.67|46.05|45.75|45.93|45.63|177
1713336300000|2024-04-17 06:45:00|45.96|45.66|45.86|45.56|45.97|45.67|45.78|45.48|343
1713336600000|2024-04-17 06:50:00|45.85|45.55|45.88|45.58|45.91|45.61|45.78|45.48|235
1713336900000|2024-04-17 06:55:00|45.87|45.57|45.85|45.55|45.91|45.61|45.8|45.5|188
1713337200000|2024-04-17 07:00:00|45.86|45.56|45.94|45.64|46.01|45.71|45.83|45.53|217
1713337500000|2024-04-17 07:05:00|45.93|45.63|45.57|45.27|45.93|45.63|45.41|45.11|372
1713337800000|2024-04-17 07:10:00|45.56|45.26|45.7|45.4|45.73|45.43|45.55|45.25|211
1713338100000|2024-04-17 07:15:00|45.69|45.39|45.58|45.28|45.73|45.43|45.52|45.22|384
1713338400000|2024-04-17 07:20:00|45.57|45.27|45.79|45.49|45.86|45.56|45.56|45.26|256
1713338700000|2024-04-17 07:25:00|45.81|45.51|45.9|45.6|45.9|45.6|45.76|45.46|306
1713339000000|2024-04-17 07:30:00|45.89|45.59|45.87|45.57|45.96|45.66|45.8|45.5|220
1713339300000|2024-04-17 07:35:00|45.88|45.58|45.88|45.58|45.89|45.59|45.75|45.45|337
1713339600000|2024-04-17 07:40:00|45.87|45.57|46.02|45.72|46.02|45.72|45.86|45.56|253
1713339900000|2024-04-17 07:45:00|46.01|45.71|45.96|45.66|46.03|45.73|45.95|45.65|281
1713340200000|2024-04-17 07:50:00|45.95|45.65|46.03|45.73|46.07|45.77|45.92|45.62|322
1713340500000|2024-04-17 07:55:00|46.04|45.74|45.88|45.58|46.05|45.75|45.88|45.58|262
1713340800000|2024-04-17 08:00:00|45.87|45.57|45.98|45.68|46.1|45.8|45.87|45.57|405
1713341100000|2024-04-17 08:05:00|45.99|45.69|46|45.7|46.08|45.78|45.94|45.64|312
1713341400000|2024-04-17 08:10:00|45.99|45.69|45.94|45.64|46.02|45.72|45.91|45.61|259
1713341700000|2024-04-17 08:15:00|45.93|45.63|45.86|45.56|45.93|45.63|45.78|45.48|271
1713342000000|2024-04-17 08:20:00|45.87|45.57|45.91|45.61|45.92|45.62|45.8|45.5|376
1713342300000|2024-04-17 08:25:00|45.9|45.6|46|45.7|46.01|45.71|45.86|45.56|251
1713342600000|2024-04-17 08:30:00|45.99|45.69|45.86|45.56|46|45.7|45.85|45.55|259
1713342900000|2024-04-17 08:35:00|45.85|45.55|45.83|45.53|45.88|45.58|45.78|45.48|276
1713343200000|2024-04-17 08:40:00|45.82|45.52|45.75|45.45|45.85|45.55|45.71|45.41|323
1713343500000|2024-04-17 08:45:00|45.74|45.44|45.59|45.29|45.75|45.45|45.5|45.2|375
1713343800000|2024-04-17 08:50:00|45.58|45.28|45.67|45.37|45.7|45.4|45.53|45.23|410
1713344100000|2024-04-17 08:55:00|45.66|45.36|45.71|45.41|45.71|45.41|45.64|45.34|208
1713344400000|2024-04-17 09:00:00|45.71|45.41|45.84|45.54|45.84|45.54|45.66|45.36|222
1713344700000|2024-04-17 09:05:00|45.85|45.55|45.9|45.6|45.95|45.65|45.85|45.55|140
1713345000000|2024-04-17 09:10:00|45.89|45.59|45.99|45.69|45.99|45.69|45.87|45.57|134
1713345300000|2024-04-17 09:15:00|45.98|45.68|46.04|45.74|46.07|45.77|45.95|45.65|270
1713345600000|2024-04-17 09:20:00|46.03|45.73|46.01|45.71|46.04|45.74|45.92|45.62|274
1713345900000|2024-04-17 09:25:00|46.02|45.72|46.02|45.72|46.02|45.72|45.97|45.67|145
1713346200000|2024-04-17 09:30:00|46|45.7|45.97|45.67|46.04|45.74|45.93|45.63|208
1713346500000|2024-04-17 09:35:00|45.98|45.68|46.03|45.73|46.04|45.74|45.95|45.65|206
1713346800000|2024-04-17 09:40:00|46.02|45.72|45.92|45.62|46.05|45.75|45.9|45.6|209
1713347100000|2024-04-17 09:45:00|45.93|45.63|45.82|45.52|46.02|45.72|45.8|45.5|219
1713347400000|2024-04-17 09:50:00|45.84|45.54|45.79|45.49|45.87|45.57|45.78|45.48|182
1713347700000|2024-04-17 09:55:00|45.77|45.47|45.84|45.54|45.86|45.56|45.73|45.43|138
1713348000000|2024-04-17 10:00:00|45.85|45.55|45.76|45.46|45.86|45.56|45.71|45.41|167
1713348300000|2024-04-17 10:05:00|45.75|45.45|45.69|45.39|45.77|45.47|45.64|45.34|247
1713348600000|2024-04-17 10:10:00|45.68|45.38|45.64|45.34|45.68|45.38|45.42|45.12|375
1713348900000|2024-04-17 10:15:00|45.66|45.36|45.78|45.48|45.87|45.57|45.63|45.33|453
1713349200000|2024-04-17 10:20:00|45.76|45.46|45.81|45.51|45.82|45.52|45.67|45.37|383
1713349500000|2024-04-17 10:25:00|45.82|45.52|45.69|45.39|45.82|45.52|45.67|45.37|283
1713349800000|2024-04-17 10:30:00|45.68|45.38|45.65|45.35|45.83|45.53|45.64|45.34|298
1713350100000|2024-04-17 10:35:00|45.64|45.34|45.51|45.21|45.65|45.35|45.46|45.16|343
1713350400000|2024-04-17 10:40:00|45.48|45.18|45.52|45.22|45.55|45.25|45.44|45.14|251
1713350700000|2024-04-17 10:45:00|45.49|45.19|45.38|45.08|45.52|45.22|45.29|44.99|425
1713351000000|2024-04-17 10:50:00|45.37|45.07|45.33|45.03|45.39|45.09|45.3|45|274
1713351300000|2024-04-17 10:55:00|45.32|45.02|45.4|45.1|45.41|45.11|45.3|45|199
1713351600000|2024-04-17 11:00:00|45.39|45.09|45.47|45.17|45.5|45.2|45.39|45.09|265
1713351900000|2024-04-17 11:05:00|45.46|45.16|45.51|45.21|45.55|45.25|45.45|45.15|361
1713352200000|2024-04-17 11:10:00|45.5|45.2|45.51|45.21|45.54|45.24|45.46|45.16|281
1713352500000|2024-04-17 11:15:00|45.5|45.2|45.55|45.25|45.63|45.33|45.49|45.19|336
1713352800000|2024-04-17 11:20:00|45.54|45.24|45.44|45.14|45.56|45.26|45.44|45.14|284
1713353100000|2024-04-17 11:25:00|45.46|45.16|45.41|45.11|45.47|45.17|45.38|45.08|216
1713353400000|2024-04-17 11:30:00|45.42|45.12|45.27|44.97|45.42|45.12|45.25|44.95|128
1713353700000|2024-04-17 11:35:00|45.24|44.94|45.23|44.93|45.26|44.96|45.13|44.83|322
1713354000000|2024-04-17 11:40:00|45.21|44.91|45.22|44.92|45.23|44.93|45.16|44.86|120
1713354300000|2024-04-17 11:45:00|45.23|44.93|45.07|44.77|45.23|44.93|44.98|44.68|292
1713354600000|2024-04-17 11:50:00|45.09|44.79|44.9|44.6|45.09|44.79|44.82|44.52|299
1713354900000|2024-04-17 11:55:00|44.89|44.59|44.83|44.53|44.94|44.64|44.8|44.5|262
1713355200000|2024-04-17 12:00:00|44.84|44.54|44.91|44.61|44.98|44.68|44.84|44.54|319
1713355500000|2024-04-17 12:05:00|44.88|44.58|44.89|44.59|44.92|44.62|44.87|44.57|226
1713355800000|2024-04-17 12:10:00|44.9|44.6|44.71|44.41|45.01|44.71|44.69|44.39|302
1713356100000|2024-04-17 12:15:00|44.7|44.4|44.71|44.41|44.85|44.55|44.69|44.39|377
1713356400000|2024-04-17 12:20:00|44.72|44.42|44.62|44.32|44.82|44.52|44.61|44.31|317
1713356700000|2024-04-17 12:25:00|44.63|44.33|44.61|44.31|44.69|44.39|44.58|44.28|297
1713357000000|2024-04-17 12:30:00|44.6|44.3|44.51|44.21|44.66|44.36|44.51|44.21|306
1713357300000|2024-04-17 12:35:00|44.5|44.2|44.44|44.14|44.51|44.21|44.3|44|399
1713357600000|2024-04-17 12:40:00|44.43|44.13|44.4|44.1|44.44|44.14|44.24|43.94|287
1713357900000|2024-04-17 12:45:00|44.38|44.08|44.5|44.2|44.55|44.25|44.29|43.99|316
1713358200000|2024-04-17 12:50:00|44.49|44.19|44.56|44.26|44.63|44.33|44.48|44.18|197
1713358500000|2024-04-17 12:55:00|44.57|44.27|44.66|44.36|44.69|44.39|44.51|44.21|232
1713358800000|2024-04-17 13:00:00|44.65|44.35|44.82|44.52|44.86|44.56|44.65|44.35|274
1713359100000|2024-04-17 13:05:00|44.84|44.54|44.63|44.33|44.84|44.54|44.6|44.3|287
1713359400000|2024-04-17 13:10:00|44.62|44.32|44.67|44.37|44.69|44.39|44.61|44.31|221
1713359700000|2024-04-17 13:15:00|44.68|44.38|44.86|44.56|44.93|44.63|44.63|44.33|275
1713360000000|2024-04-17 13:20:00|44.87|44.57|44.89|44.59|44.89|44.59|44.75|44.45|265
1713360300000|2024-04-17 13:25:00|44.88|44.58|44.93|44.63|45.02|44.72|44.88|44.58|217
1713360600000|2024-04-17 13:30:00|44.92|44.62|44.77|44.47|44.94|44.64|44.71|44.41|335
1713360900000|2024-04-17 13:35:00|44.76|44.46|45.23|44.93|45.27|44.97|44.71|44.41|345
1713361200000|2024-04-17 13:40:00|45.24|44.94|45.15|44.85|45.28|44.98|45.13|44.83|266
1713361500000|2024-04-17 13:45:00|45.14|44.84|44.97|44.67|45.23|44.93|44.95|44.65|377
1713361800000|2024-04-17 13:50:00|44.98|44.68|44.96|44.66|45.01|44.71|44.84|44.54|434
1713362100000|2024-04-17 13:55:00|44.97|44.67|44.96|44.66|45.06|44.76|44.91|44.61|401
1713362400000|2024-04-17 14:00:00|44.97|44.67|44.58|44.28|44.97|44.67|44.55|44.25|447
1713362700000|2024-04-17 14:05:00|44.57|44.27|44.51|44.21|44.62|44.32|44.27|43.97|468
1713363000000|2024-04-17 14:10:00|44.5|44.2|44.44|44.14|44.51|44.21|44.25|43.95|413
1713363300000|2024-04-17 14:15:00|44.45|44.15|43.95|43.65|44.49|44.19|43.73|43.43|393
1713363600000|2024-04-17 14:20:00|43.94|43.64|43.99|43.69|44.08|43.78|43.75|43.45|499
1713363900000|2024-04-17 14:25:00|43.98|43.68|44.01|43.71|44.09|43.79|43.9|43.6|366
1713364200000|2024-04-17 14:30:00|44|43.7|43.75|43.45|44.11|43.81|43.75|43.45|428
1713364500000|2024-04-17 14:35:00|43.78|43.48|44.14|43.84|44.15|43.85|43.62|43.32|310
1713364800000|2024-04-17 14:40:00|44.13|43.83|44.45|44.15|44.49|44.19|44.08|43.78|260
1713365100000|2024-04-17 14:45:00|44.44|44.14|44.46|44.16|44.6|44.3|44.39|44.09|337
1713365400000|2024-04-17 14:50:00|44.45|44.15|44.09|43.79|44.45|44.15|44.04|43.74|294
1713365700000|2024-04-17 14:55:00|44.08|43.78|44.26|43.96|44.29|43.99|44.04|43.74|330
1713366000000|2024-04-17 15:00:00|44.27|43.97|43.97|43.67|44.43|44.13|43.95|43.65|266
1713366300000|2024-04-17 15:05:00|43.98|43.68|43.95|43.65|44.02|43.72|43.86|43.56|320
1713366600000|2024-04-17 15:10:00|43.94|43.64|43.85|43.55|44.05|43.75|43.76|43.46|263
1713366900000|2024-04-17 15:15:00|43.83|43.53|44.07|43.77|44.18|43.88|43.78|43.48|380
1713367200000|2024-04-17 15:20:00|44.06|43.76|44.15|43.85|44.18|43.88|44.01|43.71|332
1713367500000|2024-04-17 15:25:00|44.16|43.86|43.65|43.35|44.17|43.87|43.64|43.34|320
1713367800000|2024-04-17 15:30:00|43.63|43.33|43.65|43.35|43.71|43.41|43.45|43.15|602
1713368100000|2024-04-17 15:35:00|43.66|43.36|43.38|43.08|43.73|43.43|43.32|43.02|581
1713368400000|2024-04-17 15:40:00|43.37|43.07|43.51|43.21|43.51|43.21|43.19|42.89|544
1713368700000|2024-04-17 15:45:00|43.53|43.23|43.55|43.25|43.74|43.44|43.37|43.07|623
1713369000000|2024-04-17 15:50:00|43.54|43.24|43.51|43.21|43.69|43.39|43.44|43.14|529
1713369300000|2024-04-17 15:55:00|43.52|43.22|43.41|43.11|43.56|43.26|43.41|43.11|470
1713369600000|2024-04-17 16:00:00|43.42|43.12|43.28|42.98|43.57|43.27|43.28|42.98|381
1713369900000|2024-04-17 16:05:00|43.27|42.97|43.52|43.22|43.56|43.26|42.9|42.6|550
1713370200000|2024-04-17 16:10:00|43.53|43.23|44.18|43.88|44.23|43.93|43.52|43.22|500
1713370500000|2024-04-17 16:15:00|44.19|43.89|43.86|43.56|44.21|43.91|43.8|43.5|514
1713370800000|2024-04-17 16:20:00|43.85|43.55|43.62|43.32|43.85|43.55|43.51|43.21|406
1713371100000|2024-04-17 16:25:00|43.63|43.33|43.67|43.37|43.8|43.5|43.62|43.32|317
1713371400000|2024-04-17 16:30:00|43.66|43.36|43.57|43.27|43.66|43.36|43.44|43.14|366
1713371700000|2024-04-17 16:35:00|43.58|43.28|43.36|43.06|43.58|43.28|43.33|43.03|293
1713372000000|2024-04-17 16:40:00|43.37|43.07|43.31|43.01|43.53|43.23|43.28|42.98|279
1713372300000|2024-04-17 16:45:00|43.3|43|43.39|43.09|43.48|43.18|43.16|42.86|412
1713372600000|2024-04-17 16:50:00|43.38|43.08|43.53|43.23|43.54|43.24|43.38|43.08|398
1713372900000|2024-04-17 16:55:00|43.52|43.22|43.36|43.06|43.52|43.22|43.26|42.96|317
1713373200000|2024-04-17 17:00:00|43.35|43.05|43.55|43.25|43.59|43.29|43.31|43.01|331
1713373500000|2024-04-17 17:05:00|43.54|43.24|43.49|43.19|43.71|43.41|43.39|43.09|354
1713373800000|2024-04-17 17:10:00|43.48|43.18|43.59|43.29|43.6|43.3|43.44|43.14|270
1713374100000|2024-04-17 17:15:00|43.58|43.28|43.79|43.49|43.84|43.54|43.58|43.28|356
1713374400000|2024-04-17 17:20:00|43.78|43.48|43.93|43.63|43.94|43.64|43.71|43.41|364
1713374700000|2024-04-17 17:25:00|43.92|43.62|44.04|43.74|44.05|43.75|43.92|43.62|239
1713375000000|2024-04-17 17:30:00|44.05|43.75|44.02|43.72|44.15|43.85|43.96|43.66|251
1713375300000|2024-04-17 17:35:00|44.03|43.73|44.2|43.9|44.22|43.92|44.02|43.72|256
1713375600000|2024-04-17 17:40:00|44.21|43.91|44.24|43.94|44.32|44.02|44.17|43.87|288
1713375900000|2024-04-17 17:45:00|44.23|43.93|44.31|44.01|44.36|44.06|44.07|43.77|267
1713376200000|2024-04-17 17:50:00|44.32|44.02|44.46|44.16|44.48|44.18|44.31|44.01|240
1713376500000|2024-04-17 17:55:00|44.45|44.15|44.52|44.22|44.62|44.32|44.43|44.13|273
1713376800000|2024-04-17 18:00:00|44.51|44.21|44.92|44.62|44.96|44.66|44.41|44.11|350
1713377100000|2024-04-17 18:05:00|44.91|44.61|45.14|44.84|45.25|44.95|44.91|44.61|367
1713377400000|2024-04-17 18:10:00|45.12|44.82|45.36|45.06|45.45|45.15|45.12|44.82|324
1713377700000|2024-04-17 18:15:00|45.35|45.05|45.31|45.01|45.44|45.14|45.14|44.84|440
1713378000000|2024-04-17 18:20:00|45.3|45|45.52|45.22|45.57|45.27|45.27|44.97|419
1713378300000|2024-04-17 18:25:00|45.53|45.23|45.52|45.22|45.64|45.34|45.46|45.16|390
1713378600000|2024-04-17 18:30:00|45.51|45.21|45.34|45.04|45.53|45.23|45.3|45|388
1713378900000|2024-04-17 18:35:00|45.35|45.05|45.37|45.07|45.42|45.12|45.24|44.94|300
1713379200000|2024-04-17 18:40:00|45.38|45.08|45.62|45.32|45.62|45.32|45.38|45.08|386
1713379500000|2024-04-17 18:45:00|45.62|45.32|45.42|45.12|45.66|45.36|45.41|45.11|189
1713379800000|2024-04-17 18:50:00|45.41|45.11|45.24|44.94|45.47|45.17|45.23|44.93|182
1713380100000|2024-04-17 18:55:00|45.23|44.93|45.19|44.89|45.26|44.96|45.16|44.86|147
1713380400000|2024-04-17 19:00:00|45.18|44.88|44.96|44.66|45.18|44.88|44.95|44.65|214
1713380700000|2024-04-17 19:05:00|44.97|44.67|44.73|44.43|45.02|44.72|44.69|44.39|317
1713381000000|2024-04-17 19:10:00|44.72|44.42|44.77|44.47|44.9|44.6|44.72|44.42|146
1713381300000|2024-04-17 19:15:00|44.76|44.46|44.87|44.57|44.91|44.61|44.7|44.4|115
1713381600000|2024-04-17 19:20:00|44.88|44.58|44.65|44.35|44.9|44.6|44.62|44.32|161
1713381900000|2024-04-17 19:25:00|44.66|44.36|44.67|44.37|44.72|44.42|44.54|44.24|157
1713382200000|2024-04-17 19:30:00|44.66|44.36|44.83|44.53|44.88|44.58|44.66|44.36|288
1713382500000|2024-04-17 19:35:00|44.82|44.52|44.54|44.24|44.87|44.57|44.51|44.21|233
1713382800000|2024-04-17 19:40:00|44.55|44.25|44.66|44.36|44.66|44.36|44.44|44.14|204
1713383100000|2024-04-17 19:45:00|44.65|44.35|44.91|44.61|44.91|44.61|44.62|44.32|265
1713383400000|2024-04-17 19:50:00|44.9|44.6|45.01|44.71|45.08|44.78|44.81|44.51|259
1713383700000|2024-04-17 19:55:00|45.02|44.72|44.88|44.58|45.02|44.72|44.82|44.52|232
1713384000000|2024-04-17 20:00:00|44.89|44.59|45.02|44.72|45.09|44.79|44.87|44.57|337
1713384300000|2024-04-17 20:05:00|45.01|44.71|44.87|44.57|45.01|44.71|44.75|44.45|273
1713384600000|2024-04-17 20:10:00|44.86|44.56|44.69|44.39|44.86|44.56|44.62|44.32|138
1713384900000|2024-04-17 20:15:00|44.7|44.4|44.91|44.61|44.93|44.63|44.66|44.36|258
1713385200000|2024-04-17 20:20:00|44.93|44.63|45.01|44.71|45.05|44.75|44.88|44.58|122
1713385500000|2024-04-17 20:25:00|45.02|44.72|44.96|44.66|45.06|44.76|44.91|44.61|220
1713385800000|2024-04-17 20:30:00|44.97|44.67|44.94|44.64|45|44.7|44.85|44.55|129
1713386100000|2024-04-17 20:35:00|44.93|44.63|44.96|44.66|45.05|44.75|44.93|44.63|82
1713386400000|2024-04-17 20:40:00|44.95|44.65|44.78|44.48|44.96|44.66|44.77|44.47|87
1713386700000|2024-04-17 20:45:00|44.77|44.47|44.53|44.23|44.85|44.55|44.51|44.21|119
1713387000000|2024-04-17 20:50:00|44.54|44.24|44.37|44.07|44.54|44.24|44.36|44.06|146
1713387300000|2024-04-17 20:55:00|44.38|44.08|44.41|44.11|44.53|44.23|44.37|44.07|102
1713387600000|2024-04-17 21:00:00|44.41|44.11|44.56|44.26|44.63|44.33|44.41|44.11|190
1713387900000|2024-04-17 21:05:00|44.55|44.25|44.81|44.51|44.81|44.51|44.55|44.25|160
1713388200000|2024-04-17 21:10:00|44.82|44.52|45.03|44.73|45.03|44.73|44.82|44.52|167
1713388500000|2024-04-17 21:15:00|45.02|44.72|45.25|44.95|45.26|44.96|45.02|44.72|75
1713388800000|2024-04-17 21:20:00|45.26|44.96|45.28|44.98|45.28|44.98|45.1|44.8|74
1713389100000|2024-04-17 21:25:00|45.29|44.99|45.21|44.91|45.39|45.09|45.19|44.89|105
1713389400000|2024-04-17 21:30:00|45.22|44.92|45.16|44.86|45.44|45.14|45.03|44.73|90
1713389700000|2024-04-17 21:35:00|45.15|44.85|45.04|44.74|45.15|44.85|45.01|44.71|72
1713390000000|2024-04-17 21:40:00|45.03|44.73|44.94|44.64|45.04|44.74|44.92|44.62|80
1713390300000|2024-04-17 21:45:00|44.95|44.65|45.13|44.83|45.13|44.83|44.93|44.63|38
1713390600000|2024-04-17 21:50:00|45.12|44.82|45.05|44.75|45.12|44.82|44.96|44.66|52
1713390900000|2024-04-17 21:55:00|45.06|44.76|45.05|44.75|45.11|44.81|45.05|44.75|30
1713391200000|2024-04-17 22:00:00|45.06|44.76|44.82|44.52|45.09|44.79|44.76|44.46|146
1713391500000|2024-04-17 22:05:00|44.81|44.51|44.88|44.58|44.95|44.65|44.78|44.48|110
1713391800000|2024-04-17 22:10:00|44.89|44.59|44.82|44.52|44.89|44.59|44.77|44.47|61
1713392100000|2024-04-17 22:15:00|44.81|44.51|44.74|44.44|44.92|44.62|44.71|44.41|132
1713392400000|2024-04-17 22:20:00|44.75|44.45|44.8|44.5|44.94|44.64|44.74|44.44|136
1713392700000|2024-04-17 22:25:00|44.81|44.51|44.9|44.6|44.92|44.62|44.77|44.47|114
1713393000000|2024-04-17 22:30:00|44.92|44.62|45.02|44.72|45.05|44.75|44.82|44.52|131
1713393300000|2024-04-17 22:35:00|45.03|44.73|44.94|44.64|45.11|44.81|44.92|44.62|138
1713393600000|2024-04-17 22:40:00|44.95|44.65|44.96|44.66|45.03|44.73|44.91|44.61|125
1713393900000|2024-04-17 22:45:00|44.93|44.63|44.89|44.59|45.04|44.74|44.88|44.58|163
1713394200000|2024-04-17 22:50:00|44.88|44.58|44.83|44.53|44.9|44.6|44.77|44.47|144
1713394500000|2024-04-17 22:55:00|44.82|44.52|44.89|44.59|44.91|44.61|44.8|44.5|70
1713394800000|2024-04-17 23:00:00|44.9|44.6|44.81|44.51|44.94|44.64|44.79|44.49|88
1713395100000|2024-04-17 23:05:00|44.8|44.5|45.01|44.71|45.13|44.83|44.79|44.49|163
1713395400000|2024-04-17 23:10:00|45.02|44.72|44.87|44.57|45.03|44.73|44.87|44.57|146
1713395700000|2024-04-17 23:15:00|44.86|44.56|44.59|44.29|44.86|44.56|44.59|44.29|201
1713396000000|2024-04-17 23:20:00|44.6|44.3|44.57|44.27|44.62|44.32|44.55|44.25|168
1713396300000|2024-04-17 23:25:00|44.58|44.28|44.52|44.22|44.58|44.28|44.49|44.19|197
1713396600000|2024-04-17 23:30:00|44.53|44.23|44.54|44.24|44.58|44.28|44.44|44.14|179
1713396900000|2024-04-17 23:35:00|44.53|44.23|44.56|44.26|44.61|44.31|44.5|44.2|123
1713397200000|2024-04-17 23:40:00|44.58|44.28|44.59|44.29|44.6|44.3|44.5|44.2|117
1713397500000|2024-04-17 23:45:00|44.58|44.28|44.55|44.25|44.62|44.32|44.49|44.19|180
1713397800000|2024-04-17 23:50:00|44.54|44.24|44.6|44.3|44.68|44.38|44.53|44.23|111
1713398100000|2024-04-17 23:55:00|44.59|44.29|44.56|44.26|44.6|44.3|44.49|44.19|47
1713398400000|2024-04-18 00:00:00|44.57|44.27|44.73|44.43|44.81|44.51|44.42|44.12|236
1713398700000|2024-04-18 00:05:00|44.74|44.44|44.66|44.36|44.86|44.56|44.54|44.24|270
1713399000000|2024-04-18 00:10:00|44.67|44.37|44.47|44.17|44.67|44.37|44.39|44.09|257
1713399300000|2024-04-18 00:15:00|44.48|44.18|44.4|44.1|44.49|44.19|44.32|44.02|320
1713399600000|2024-04-18 00:20:00|44.41|44.11|44.11|43.81|44.42|44.12|44.09|43.79|317
1713399900000|2024-04-18 00:25:00|44.1|43.8|44.09|43.79|44.2|43.9|43.97|43.67|330
1713400200000|2024-04-18 00:30:00|44.08|43.78|43.8|43.5|44.1|43.8|43.8|43.5|366
1713400500000|2024-04-18 00:35:00|43.81|43.51|43.89|43.59|43.95|43.65|43.79|43.49|280
1713400800000|2024-04-18 00:40:00|43.9|43.6|44.17|43.87|44.21|43.91|43.9|43.6|249
1713401100000|2024-04-18 00:45:00|44.15|43.85|44.51|44.21|44.53|44.23|44.13|43.83|285
1713401400000|2024-04-18 00:50:00|44.52|44.22|44.47|44.17|44.68|44.38|44.45|44.15|316
1713401700000|2024-04-18 00:55:00|44.46|44.16|44.63|44.33|44.63|44.33|44.36|44.06|405
1713402000000|2024-04-18 01:00:00|44.64|44.34|45|44.7|45.04|44.74|44.61|44.31|405
1713402300000|2024-04-18 01:05:00|45.02|44.72|44.98|44.68|45.1|44.8|44.79|44.49|367
1713402600000|2024-04-18 01:10:00|44.97|44.67|45.02|44.72|45.09|44.79|44.89|44.59|357
1713402900000|2024-04-18 01:15:00|45.03|44.73|44.87|44.57|45.06|44.76|44.71|44.41|362
1713403200000|2024-04-18 01:20:00|44.88|44.58|44.83|44.53|44.93|44.63|44.74|44.44|379
1713403500000|2024-04-18 01:25:00|44.82|44.52|45.01|44.71|45.12|44.82|44.8|44.5|435
1713403800000|2024-04-18 01:30:00|45|44.7|44.81|44.51|45.01|44.71|44.77|44.47|390
1713404100000|2024-04-18 01:35:00|44.82|44.52|44.76|44.46|44.83|44.53|44.65|44.35|295
1713404400000|2024-04-18 01:40:00|44.77|44.47|44.66|44.36|44.8|44.5|44.57|44.27|269
1713404700000|2024-04-18 01:45:00|44.65|44.35|44.77|44.47|44.78|44.48|44.61|44.31|336
1713405000000|2024-04-18 01:50:00|44.78|44.48|44.65|44.35|44.89|44.59|44.63|44.33|412
1713405300000|2024-04-18 01:55:00|44.66|44.36|44.99|44.69|44.99|44.69|44.63|44.33|293
1713405600000|2024-04-18 02:00:00|45|44.7|45.14|44.84|45.14|44.84|44.82|44.52|389
1713405900000|2024-04-18 02:05:00|45.13|44.83|45.19|44.89|45.28|44.98|45.04|44.74|445
1713406200000|2024-04-18 02:10:00|45.2|44.9|44.98|44.68|45.22|44.92|44.97|44.67|257
1713406500000|2024-04-18 02:15:00|44.97|44.67|44.81|44.51|44.97|44.67|44.74|44.44|286
1713406800000|2024-04-18 02:20:00|44.8|44.5|44.77|44.47|44.81|44.51|44.68|44.38|252
1713407100000|2024-04-18 02:25:00|44.79|44.49|44.88|44.58|44.95|44.65|44.75|44.45|268
1713407400000|2024-04-18 02:30:00|44.87|44.57|44.88|44.58|45|44.7|44.77|44.47|221
1713407700000|2024-04-18 02:35:00|44.87|44.57|44.95|44.65|44.96|44.66|44.8|44.5|241
1713408000000|2024-04-18 02:40:00|44.96|44.66|44.93|44.63|44.99|44.69|44.87|44.57|219
1713408300000|2024-04-18 02:45:00|44.92|44.62|44.86|44.56|44.98|44.68|44.83|44.53|260
1713408600000|2024-04-18 02:50:00|44.85|44.55|44.93|44.63|44.97|44.67|44.81|44.51|214
1713408900000|2024-04-18 02:55:00|44.92|44.62|44.97|44.67|44.98|44.68|44.9|44.6|261
1713409200000|2024-04-18 03:00:00|44.96|44.66|45.01|44.71|45.06|44.76|44.95|44.65|534
1713409500000|2024-04-18 03:05:00|45.02|44.72|45.29|44.99|45.31|45.01|45.01|44.71|383
1713409800000|2024-04-18 03:10:00|45.3|45|45.36|45.06|45.36|45.06|45.19|44.89|420
1713410100000|2024-04-18 03:15:00|45.36|45.06|45.29|44.99|45.36|45.06|45.25|44.95|91
1713410400000|2024-04-18 03:20:00|45.28|44.98|45.3|45|45.45|45.15|45.21|44.91|133
1713410700000|2024-04-18 03:25:00|45.29|44.99|45.25|44.95|45.44|45.14|45.24|44.94|91
1713411000000|2024-04-18 03:30:00|45.27|44.97|45.32|45.02|45.4|45.1|45.16|44.86|170
1713411300000|2024-04-18 03:35:00|45.33|45.03|45.39|45.09|45.52|45.22|45.33|45.03|183
1713411600000|2024-04-18 03:40:00|45.37|45.07|45.21|44.91|45.4|45.1|45.19|44.89|170
1713411900000|2024-04-18 03:45:00|45.22|44.92|45.21|44.91|45.24|44.94|45.16|44.86|136
1713412200000|2024-04-18 03:50:00|45.2|44.9|45.23|44.93|45.25|44.95|45.19|44.89|119
1713412500000|2024-04-18 03:55:00|45.22|44.92|45.23|44.93|45.33|45.03|45.2|44.9|101
1713412800000|2024-04-18 04:00:00|45.22|44.92|45.28|44.98|45.36|45.06|45.18|44.88|148
1713413100000|2024-04-18 04:05:00|45.27|44.97|45.23|44.93|45.31|45.01|45.16|44.86|165
1713413400000|2024-04-18 04:10:00|45.22|44.92|45.21|44.91|45.33|45.03|45.2|44.9|175
1713413700000|2024-04-18 04:15:00|45.17|44.87|45.23|44.93|45.25|44.95|45.15|44.85|111
1713414000000|2024-04-18 04:20:00|45.22|44.92|45.29|44.99|45.31|45.01|45.17|44.87|183
1713414300000|2024-04-18 04:25:00|45.3|45|45.42|45.12|45.45|45.15|45.28|44.98|232
1713414600000|2024-04-18 04:30:00|45.42|45.12|45.46|45.16|45.47|45.17|45.3|45|73
1713414900000|2024-04-18 04:35:00|45.45|45.15|45.37|45.07|45.47|45.17|45.35|45.05|80
1713415200000|2024-04-18 04:40:00|45.38|45.08|45.22|44.92|45.41|45.11|45.21|44.91|91
1713415500000|2024-04-18 04:45:00|45.22|44.92|45.12|44.82|45.22|44.92|45.02|44.72|170
1713415800000|2024-04-18 04:50:00|45.13|44.83|45.13|44.83|45.2|44.9|45.01|44.71|171
1713416100000|2024-04-18 04:55:00|45.14|44.84|45.09|44.79|45.19|44.89|45.03|44.73|142
1713416400000|2024-04-18 05:00:00|45.1|44.8|45.19|44.89|45.23|44.93|45.06|44.76|90
1713416700000|2024-04-18 05:05:00|45.18|44.88|45.13|44.83|45.2|44.9|45.01|44.71|152
1713417000000|2024-04-18 05:10:00|45.14|44.84|45.06|44.76|45.17|44.87|45.06|44.76|110
1713417300000|2024-04-18 05:15:00|45.05|44.75|45.1|44.8|45.15|44.85|45.05|44.75|70
1713417600000|2024-04-18 05:20:00|45.11|44.81|45.2|44.9|45.22|44.92|45.09|44.79|137
1713417900000|2024-04-18 05:25:00|45.19|44.89|45.29|44.99|45.29|44.99|45.14|44.84|137
1713418200000|2024-04-18 05:30:00|45.28|44.98|45.33|45.03|45.45|45.15|45.24|44.94|213
1713418500000|2024-04-18 05:35:00|45.32|45.02|45.19|44.89|45.33|45.03|45.02|44.72|288
1713418800000|2024-04-18 05:40:00|45.18|44.88|45.17|44.87|45.23|44.93|45.12|44.82|152
1713419100000|2024-04-18 05:45:00|45.18|44.88|45.23|44.93|45.33|45.03|45.16|44.86|238
1713419400000|2024-04-18 05:50:00|45.22|44.92|45.27|44.97|45.29|44.99|45.18|44.88|166
1713419700000|2024-04-18 05:55:00|45.29|44.99|44.93|44.63|45.33|45.03|44.87|44.57|225
1713420000000|2024-04-18 06:00:00|44.94|44.64|44.8|44.5|45.06|44.76|44.77|44.47|198
1713420300000|2024-04-18 06:05:00|44.81|44.51|44.68|44.38|44.81|44.51|44.65|44.35|192
1713420600000|2024-04-18 06:10:00|44.7|44.4|44.74|44.44|44.81|44.51|44.69|44.39|177
1713420900000|2024-04-18 06:15:00|44.75|44.45|44.58|44.28|44.82|44.52|44.56|44.26|139
1713421200000|2024-04-18 06:20:00|44.59|44.29|44.46|44.16|44.64|44.34|44.41|44.11|197
1713421500000|2024-04-18 06:25:00|44.47|44.17|44.49|44.19|44.53|44.23|44.44|44.14|112
1713421800000|2024-04-18 06:30:00|44.52|44.22|44.27|43.97|44.52|44.22|44.24|43.94|159
1713422100000|2024-04-18 06:35:00|44.28|43.98|44.12|43.82|44.28|43.98|44.09|43.79|136
1713422400000|2024-04-18 06:40:00|44.13|43.83|44.07|43.77|44.15|43.85|44.03|43.73|124
1713422700000|2024-04-18 06:45:00|44.04|43.74|44.16|43.86|44.32|44.02|44.04|43.74|232
1713423000000|2024-04-18 06:50:00|44.15|43.85|44.32|44.02|44.34|44.04|44.15|43.85|222
1713423300000|2024-04-18 06:55:00|44.33|44.03|44.35|44.05|44.4|44.1|44.29|43.99|226
1713423600000|2024-04-18 07:00:00|44.36|44.06|44.26|43.96|44.38|44.08|44.16|43.86|303
1713423900000|2024-04-18 07:05:00|44.25|43.95|44.38|44.08|44.48|44.18|44.24|43.94|217
1713424200000|2024-04-18 07:10:00|44.39|44.09|44.5|44.2|44.51|44.21|44.31|44.01|167
1713424500000|2024-04-18 07:15:00|44.49|44.19|44.41|44.11|44.63|44.33|44.4|44.1|237
1713424800000|2024-04-18 07:20:00|44.42|44.12|44.5|44.2|44.65|44.35|44.39|44.09|226
1713425100000|2024-04-18 07:25:00|44.51|44.21|44.34|44.04|44.54|44.24|44.32|44.02|227
1713425400000|2024-04-18 07:30:00|44.33|44.03|44.25|43.95|44.34|44.04|44.01|43.71|386
1713425700000|2024-04-18 07:35:00|44.24|43.94|44.01|43.71|44.26|43.96|43.91|43.61|366
1713426000000|2024-04-18 07:40:00|44.02|43.72|44.13|43.83|44.2|43.9|43.99|43.69|288
1713426300000|2024-04-18 07:45:00|44.14|43.84|44.24|43.94|44.27|43.97|44.02|43.72|229
1713426600000|2024-04-18 07:50:00|44.23|43.93|44.15|43.85|44.32|44.02|44.14|43.84|235
1713426900000|2024-04-18 07:55:00|44.14|43.84|44.07|43.77|44.15|43.85|44.03|43.73|191
1713427200000|2024-04-18 08:00:00|44.06|43.76|44.19|43.89|44.21|43.91|44|43.7|262
1713427500000|2024-04-18 08:05:00|44.18|43.88|43.84|43.54|44.27|43.97|43.82|43.52|232
1713427800000|2024-04-18 08:10:00|43.85|43.55|43.72|43.42|43.85|43.55|43.7|43.4|271
1713428100000|2024-04-18 08:15:00|43.7|43.4|43.8|43.5|43.92|43.62|43.65|43.35|303
1713428400000|2024-04-18 08:20:00|43.81|43.51|43.69|43.39|43.86|43.56|43.59|43.29|310
1713428700000|2024-04-18 08:25:00|43.7|43.4|43.93|43.63|43.93|43.63|43.68|43.38|305
1713429000000|2024-04-18 08:30:00|43.92|43.62|44.39|44.09|44.42|44.12|43.92|43.62|297
1713429300000|2024-04-18 08:35:00|44.37|44.07|44.36|44.06|44.43|44.13|44.28|43.98|268
1713429600000|2024-04-18 08:40:00|44.35|44.05|44.4|44.1|44.52|44.22|44.3|44|277
1713429900000|2024-04-18 08:45:00|44.37|44.07|44.44|44.14|44.57|44.27|44.32|44.02|236
1713430200000|2024-04-18 08:50:00|44.42|44.12|44.23|43.93|44.47|44.17|44.22|43.92|259
1713430500000|2024-04-18 08:55:00|44.22|43.92|44.3|44|44.38|44.08|44.19|43.89|248
1713430800000|2024-04-18 09:00:00|44.31|44.01|44.54|44.24|44.54|44.24|44.26|43.96|269
1713431100000|2024-04-18 09:05:00|44.53|44.23|44.5|44.2|44.54|44.24|44.41|44.11|306
1713431400000|2024-04-18 09:10:00|44.49|44.19|44.54|44.24|44.68|44.38|44.46|44.16|299
1713431700000|2024-04-18 09:15:00|44.52|44.22|44.42|44.12|44.55|44.25|44.38|44.08|261
1713432000000|2024-04-18 09:20:00|44.43|44.13|44.53|44.23|44.58|44.28|44.42|44.12|249
1713432300000|2024-04-18 09:25:00|44.54|44.24|44.43|44.13|44.56|44.26|44.4|44.1|185
1713432600000|2024-04-18 09:30:00|44.42|44.12|44.46|44.16|44.49|44.19|44.34|44.04|318
1713432900000|2024-04-18 09:35:00|44.45|44.15|44.4|44.1|44.64|44.34|44.4|44.1|336
1713433200000|2024-04-18 09:40:00|44.41|44.11|44.41|44.11|44.45|44.15|44.31|44.01|222
1713433500000|2024-04-18 09:45:00|44.4|44.1|44.53|44.23|44.55|44.25|44.38|44.08|192
1713433800000|2024-04-18 09:50:00|44.54|44.24|44.72|44.42|44.75|44.45|44.49|44.19|334
1713434100000|2024-04-18 09:55:00|44.71|44.41|44.72|44.42|44.74|44.44|44.64|44.34|296
1713434400000|2024-04-18 10:00:00|44.71|44.41|44.65|44.35|44.74|44.44|44.57|44.27|330
1713434700000|2024-04-18 10:05:00|44.64|44.34|44.7|44.4|44.79|44.49|44.6|44.3|311
1713435000000|2024-04-18 10:10:00|44.69|44.39|44.63|44.33|44.72|44.42|44.56|44.26|344
1713435300000|2024-04-18 10:15:00|44.62|44.32|44.68|44.38|44.76|44.46|44.55|44.25|154
1713435600000|2024-04-18 10:20:00|44.67|44.37|44.59|44.29|44.74|44.44|44.53|44.23|179
1713435900000|2024-04-18 10:25:00|44.58|44.28|44.66|44.36|44.69|44.39|44.56|44.26|136
1713436200000|2024-04-18 10:30:00|44.66|44.36|44.69|44.39|44.75|44.45|44.56|44.26|260
1713436500000|2024-04-18 10:35:00|44.68|44.38|44.76|44.46|44.78|44.48|44.67|44.37|245
1713436800000|2024-04-18 10:40:00|44.77|44.47|44.76|44.46|44.8|44.5|44.73|44.43|200
1713437100000|2024-04-18 10:45:00|44.77|44.47|44.71|44.41|44.79|44.49|44.65|44.35|322
1713437400000|2024-04-18 10:50:00|44.7|44.4|44.7|44.4|44.74|44.44|44.64|44.34|352
1713437700000|2024-04-18 10:55:00|44.68|44.38|44.74|44.44|44.84|44.54|44.61|44.31|330
1713438000000|2024-04-18 11:00:00|44.73|44.43|44.99|44.69|44.99|44.69|44.73|44.43|277
1713438300000|2024-04-18 11:05:00|44.98|44.68|45.08|44.78|45.14|44.84|44.97|44.67|342
1713438600000|2024-04-18 11:10:00|45.06|44.76|45.18|44.88|45.24|44.94|45.02|44.72|291
1713438900000|2024-04-18 11:15:00|45.17|44.87|45.46|45.16|45.46|45.16|45.16|44.86|266
1713439200000|2024-04-18 11:20:00|45.47|45.17|45.54|45.24|45.63|45.33|45.43|45.13|204
1713439500000|2024-04-18 11:25:00|45.57|45.27|45.51|45.21|45.62|45.32|45.44|45.14|258
1713439800000|2024-04-18 11:30:00|45.52|45.22|45.39|45.09|45.62|45.32|45.37|45.07|227
1713440100000|2024-04-18 11:35:00|45.4|45.1|45.37|45.07|45.45|45.15|45.31|45.01|170
1713440400000|2024-04-18 11:40:00|45.38|45.08|45.36|45.06|45.44|45.14|45.34|45.04|160
1713440700000|2024-04-18 11:45:00|45.34|45.04|45.19|44.89|45.37|45.07|45.15|44.85|297
1713441000000|2024-04-18 11:50:00|45.2|44.9|45.28|44.98|45.37|45.07|45.18|44.88|264
1713441300000|2024-04-18 11:55:00|45.27|44.97|45.23|44.93|45.35|45.05|45.22|44.92|257
1713441600000|2024-04-18 12:00:00|45.24|44.94|45.19|44.89|45.35|45.05|45.19|44.89|305
1713441900000|2024-04-18 12:05:00|45.18|44.88|45.02|44.72|45.22|44.92|44.98|44.68|349
1713442200000|2024-04-18 12:10:00|45.03|44.73|44.98|44.68|45.08|44.78|44.96|44.66|312
1713442500000|2024-04-18 12:15:00|44.97|44.67|45.05|44.75|45.05|44.75|44.9|44.6|259
1713442800000|2024-04-18 12:20:00|45.07|44.77|45.05|44.75|45.13|44.83|44.94|44.64|407
1713443100000|2024-04-18 12:25:00|45.04|44.74|44.85|44.55|45.06|44.76|44.84|44.54|433
1713443400000|2024-04-18 12:30:00|44.87|44.57|44.48|44.18|44.89|44.59|44.37|44.07|334
1713443700000|2024-04-18 12:35:00|44.49|44.19|44.64|44.34|44.72|44.42|44.47|44.17|281
1713444000000|2024-04-18 12:40:00|44.65|44.35|44.9|44.6|44.9|44.6|44.58|44.28|304
1713444300000|2024-04-18 12:45:00|44.88|44.58|44.73|44.43|44.9|44.6|44.73|44.43|397
1713444600000|2024-04-18 12:50:00|44.74|44.44|44.75|44.45|44.78|44.48|44.6|44.3|430
1713444900000|2024-04-18 12:55:00|44.76|44.46|44.77|44.47|44.87|44.57|44.66|44.36|422
1713445200000|2024-04-18 13:00:00|44.78|44.48|44.71|44.41|44.88|44.58|44.66|44.36|275
1713445500000|2024-04-18 13:05:00|44.7|44.4|44.77|44.47|44.9|44.6|44.7|44.4|259
1713445800000|2024-04-18 13:10:00|44.76|44.46|44.69|44.39|44.78|44.48|44.62|44.32|183
1713446100000|2024-04-18 13:15:00|44.68|44.38|44.7|44.4|44.77|44.47|44.6|44.3|309
1713446400000|2024-04-18 13:20:00|44.71|44.41|44.88|44.58|44.97|44.67|44.7|44.4|226
1713446700000|2024-04-18 13:25:00|44.89|44.59|44.89|44.59|44.91|44.61|44.77|44.47|230
1713447000000|2024-04-18 13:30:00|44.9|44.6|44.88|44.58|45.01|44.71|44.72|44.42|238
1713447300000|2024-04-18 13:35:00|44.87|44.57|44.45|44.15|44.89|44.59|44.38|44.08|280
1713447600000|2024-04-18 13:40:00|44.44|44.14|44.6|44.3|44.73|44.43|44.4|44.1|311
1713447900000|2024-04-18 13:45:00|44.59|44.29|44.85|44.55|44.92|44.62|44.56|44.26|333
1713448200000|2024-04-18 13:50:00|44.84|44.54|44.76|44.46|44.87|44.57|44.67|44.37|344
1713448500000|2024-04-18 13:55:00|44.75|44.45|44.97|44.67|44.97|44.67|44.72|44.42|153
1713448800000|2024-04-18 14:00:00|44.98|44.68|44.8|44.5|45.02|44.72|44.74|44.44|413
1713449100000|2024-04-18 14:05:00|44.79|44.49|45.28|44.98|45.28|44.98|44.79|44.49|293
1713449400000|2024-04-18 14:10:00|45.29|44.99|45.56|45.26|45.56|45.26|45.26|44.96|295
1713449700000|2024-04-18 14:15:00|45.56|45.26|45.78|45.48|45.84|45.54|45.46|45.16|328
1713450000000|2024-04-18 14:20:00|45.79|45.49|45.72|45.42|45.87|45.57|45.69|45.39|304
1713450300000|2024-04-18 14:25:00|45.73|45.43|45.83|45.53|45.87|45.57|45.7|45.4|256
1713450600000|2024-04-18 14:30:00|45.84|45.54|45.68|45.38|45.93|45.63|45.53|45.23|295
1713450900000|2024-04-18 14:35:00|45.67|45.37|45.76|45.46|45.91|45.61|45.64|45.34|232
1713451200000|2024-04-18 14:40:00|45.77|45.47|45.65|45.35|45.82|45.52|45.57|45.27|358
1713451500000|2024-04-18 14:45:00|45.66|45.36|45.67|45.37|45.78|45.48|45.62|45.32|314
1713451800000|2024-04-18 14:50:00|45.68|45.38|45.52|45.22|45.69|45.39|45.52|45.22|244
1713452100000|2024-04-18 14:55:00|45.54|45.24|45.86|45.56|45.87|45.57|45.52|45.22|251
1713452400000|2024-04-18 15:00:00|45.86|45.56|45.9|45.6|46.11|45.81|45.85|45.55|409
1713452700000|2024-04-18 15:05:00|45.89|45.59|46.26|45.96|46.26|45.96|45.88|45.58|484
1713453000000|2024-04-18 15:10:00|46.25|45.95|46.15|45.85|46.27|45.97|46.09|45.79|449
1713453300000|2024-04-18 15:15:00|46.16|45.86|45.93|45.63|46.19|45.89|45.92|45.62|293
1713453600000|2024-04-18 15:20:00|45.94|45.64|45.75|45.45|45.96|45.66|45.75|45.45|246
1713453900000|2024-04-18 15:25:00|45.76|45.46|45.63|45.33|45.82|45.52|45.62|45.32|212
1713454200000|2024-04-18 15:30:00|45.62|45.32|45.67|45.37|45.68|45.38|45.57|45.27|262
1713454500000|2024-04-18 15:35:00|45.68|45.38|45.67|45.37|45.75|45.45|45.6|45.3|178
1713454800000|2024-04-18 15:40:00|45.66|45.36|45.76|45.46|45.76|45.46|45.59|45.29|154
1713455100000|2024-04-18 15:45:00|45.77|45.47|45.63|45.33|45.77|45.47|45.5|45.2|206
1713455400000|2024-04-18 15:50:00|45.62|45.32|45.56|45.26|45.65|45.35|45.48|45.18|238
1713455700000|2024-04-18 15:55:00|45.57|45.27|45.59|45.29|45.68|45.38|45.56|45.26|98
1713456000000|2024-04-18 16:00:00|45.6|45.3|45.64|45.34|45.74|45.44|45.47|45.17|185
1713456300000|2024-04-18 16:05:00|45.63|45.33|45.47|45.17|45.67|45.37|45.38|45.08|316
1713456600000|2024-04-18 16:10:00|45.48|45.18|45.57|45.27|45.58|45.28|45.45|45.15|206
1713456900000|2024-04-18 16:15:00|45.57|45.27|45.66|45.36|45.67|45.37|45.44|45.14|310
1713457200000|2024-04-18 16:20:00|45.67|45.37|45.88|45.58|45.88|45.58|45.58|45.28|377
1713457500000|2024-04-18 16:25:00|45.86|45.56|45.88|45.58|45.91|45.61|45.83|45.53|379
1713457800000|2024-04-18 16:30:00|45.88|45.58|45.69|45.39|45.89|45.59|45.68|45.38|252
1713458100000|2024-04-18 16:35:00|45.68|45.38|45.73|45.43|45.76|45.46|45.61|45.31|227
1713458400000|2024-04-18 16:40:00|45.72|45.42|45.57|45.27|45.73|45.43|45.52|45.22|223
1713458700000|2024-04-18 16:45:00|45.59|45.29|45.49|45.19|45.59|45.29|45.38|45.08|289
1713459000000|2024-04-18 16:50:00|45.5|45.2|45.48|45.18|45.58|45.28|45.41|45.11|236
1713459300000|2024-04-18 16:55:00|45.49|45.19|45.49|45.19|45.6|45.3|45.43|45.13|249
1713459600000|2024-04-18 17:00:00|45.48|45.18|45.42|45.12|45.56|45.26|45.41|45.11|301
1713459900000|2024-04-18 17:05:00|45.41|45.11|45.35|45.05|45.42|45.12|45.25|44.95|311
1713460200000|2024-04-18 17:10:00|45.34|45.04|45.38|45.08|45.44|45.14|45.34|45.04|299
1713460500000|2024-04-18 17:15:00|45.38|45.08|45.31|45.01|45.44|45.14|45.23|44.93|508
1713460800000|2024-04-18 17:20:00|45.32|45.02|45.22|44.92|45.35|45.05|45.21|44.91|385
1713461100000|2024-04-18 17:25:00|45.23|44.93|45.23|44.93|45.31|45.01|45.18|44.88|343
1713461400000|2024-04-18 17:30:00|45.24|44.94|45.23|44.93|45.32|45.02|45.1|44.8|336
1713461700000|2024-04-18 17:35:00|45.24|44.94|45.2|44.9|45.3|45|45.17|44.87|268
1713462000000|2024-04-18 17:40:00|45.21|44.91|45.19|44.89|45.23|44.93|45.03|44.73|399
1713462300000|2024-04-18 17:45:00|45.2|44.9|45.12|44.82|45.28|44.98|45.09|44.79|383
1713462600000|2024-04-18 17:50:00|45.11|44.81|44.82|44.52|45.14|44.84|44.78|44.48|409
1713462900000|2024-04-18 17:55:00|44.83|44.53|44.8|44.5|44.85|44.55|44.71|44.41|275
1713463200000|2024-04-18 18:00:00|44.81|44.51|44.95|44.65|44.97|44.67|44.78|44.48|201
1713463500000|2024-04-18 18:05:00|44.94|44.64|44.79|44.49|44.95|44.65|44.74|44.44|264
1713463800000|2024-04-18 18:10:00|44.8|44.5|44.56|44.26|44.81|44.51|44.53|44.23|277
1713464100000|2024-04-18 18:15:00|44.55|44.25|44.83|44.53|44.89|44.59|44.55|44.25|238
1713464400000|2024-04-18 18:20:00|44.82|44.52|44.97|44.67|45.06|44.76|44.77|44.47|202
1713464700000|2024-04-18 18:25:00|44.98|44.68|45.07|44.77|45.09|44.79|44.96|44.66|156
1713465000000|2024-04-18 18:30:00|45.06|44.76|45.03|44.73|45.1|44.8|44.99|44.69|180
1713465300000|2024-04-18 18:35:00|45.02|44.72|45.09|44.79|45.24|44.94|45|44.7|209
1713465600000|2024-04-18 18:40:00|45.1|44.8|45.33|45.03|45.33|45.03|45.09|44.79|148
1713465900000|2024-04-18 18:45:00|45.32|45.02|45.24|44.94|45.34|45.04|45.13|44.83|153
1713466200000|2024-04-18 18:50:00|45.23|44.93|45.23|44.93|45.24|44.94|45.17|44.87|181
1713466500000|2024-04-18 18:55:00|45.22|44.92|45.23|44.93|45.28|44.98|45.21|44.91|180
1713466800000|2024-04-18 19:00:00|45.24|44.94|45.45|45.15|45.46|45.16|45.17|44.87|269
1713467100000|2024-04-18 19:05:00|45.46|45.16|45.4|45.1|45.51|45.21|45.34|45.04|202
1713467400000|2024-04-18 19:10:00|45.41|45.11|45.34|45.04|45.45|45.15|45.33|45.03|167
1713467700000|2024-04-18 19:15:00|45.33|45.03|45.36|45.06|45.41|45.11|45.29|44.99|166
1713468000000|2024-04-18 19:20:00|45.37|45.07|45.47|45.17|45.48|45.18|45.32|45.02|185
1713468300000|2024-04-18 19:25:00|45.46|45.16|45.42|45.12|45.47|45.17|45.42|45.12|65
1713468600000|2024-04-18 19:30:00|45.4|45.1|45.5|45.2|45.52|45.22|45.39|45.09|181
1713468900000|2024-04-18 19:35:00|45.48|45.18|45.42|45.12|45.56|45.26|45.37|45.07|230
1713469200000|2024-04-18 19:40:00|45.41|45.11|45.49|45.19|45.53|45.23|45.37|45.07|227
1713469500000|2024-04-18 19:45:00|45.5|45.2|45.52|45.22|45.52|45.22|45.43|45.13|200
1713469800000|2024-04-18 19:50:00|45.53|45.23|45.52|45.22|45.65|45.35|45.51|45.21|181
1713470100000|2024-04-18 19:55:00|45.53|45.23|45.59|45.29|45.63|45.33|45.49|45.19|197
1713470400000|2024-04-18 20:00:00|45.58|45.28|45.45|45.15|45.64|45.34|45.41|45.11|315
1713470700000|2024-04-18 20:05:00|45.43|45.13|45.53|45.23|45.55|45.25|45.37|45.07|281
1713471000000|2024-04-18 20:10:00|45.52|45.22|45.63|45.33|45.64|45.34|45.51|45.21|290
1713471300000|2024-04-18 20:15:00|45.62|45.32|45.59|45.29|45.74|45.44|45.54|45.24|313
1713471600000|2024-04-18 20:20:00|45.6|45.3|45.63|45.33|45.68|45.38|45.57|45.27|264
1713471900000|2024-04-18 20:25:00|45.62|45.32|45.62|45.32|45.65|45.35|45.55|45.25|248
1713472200000|2024-04-18 20:30:00|45.63|45.33|45.55|45.25|45.66|45.36|45.53|45.23|206
1713472500000|2024-04-18 20:35:00|45.54|45.24|45.55|45.25|45.55|45.25|45.47|45.17|286
1713472800000|2024-04-18 20:40:00|45.54|45.24|45.67|45.37|45.68|45.38|45.54|45.24|216
1713473100000|2024-04-18 20:45:00|45.66|45.36|45.65|45.35|45.76|45.46|45.6|45.3|355
1713473400000|2024-04-18 20:50:00|45.66|45.36|45.74|45.44|45.74|45.44|45.64|45.34|379
1713473700000|2024-04-18 20:55:00|45.73|45.43|45.77|45.47|45.77|45.47|45.71|45.41|261
1713474000000|2024-04-18 21:00:00|45.78|45.48|45.83|45.53|45.84|45.54|45.71|45.41|102
1713474300000|2024-04-18 21:05:00|45.82|45.52|45.88|45.58|45.92|45.62|45.8|45.5|170
1713474600000|2024-04-18 21:10:00|45.87|45.57|45.9|45.6|45.93|45.63|45.86|45.56|127
1713474900000|2024-04-18 21:15:00|45.89|45.59|45.92|45.62|45.97|45.67|45.89|45.59|78
1713475200000|2024-04-18 21:20:00|45.91|45.61|45.66|45.36|45.92|45.62|45.65|45.35|182
1713475500000|2024-04-18 21:25:00|45.67|45.37|45.8|45.5|45.81|45.51|45.66|45.36|77
1713475800000|2024-04-18 21:30:00|45.79|45.49|45.82|45.52|45.84|45.54|45.68|45.38|143
1713476100000|2024-04-18 21:35:00|45.83|45.53|45.87|45.57|45.87|45.57|45.74|45.44|93
1713476400000|2024-04-18 21:40:00|45.86|45.56|45.89|45.59|45.9|45.6|45.84|45.54|86
1713476700000|2024-04-18 21:45:00|45.88|45.58|45.87|45.57|45.91|45.61|45.84|45.54|114
1713477000000|2024-04-18 21:50:00|45.88|45.58|45.89|45.59|45.92|45.62|45.87|45.57|114
1713477300000|2024-04-18 21:55:00|45.88|45.58|45.81|45.51|45.89|45.59|45.81|45.51|123
1713477600000|2024-04-18 22:00:00|45.8|45.5|45.79|45.49|45.86|45.56|45.74|45.44|249
1713477900000|2024-04-18 22:05:00|45.78|45.48|45.77|45.47|45.85|45.55|45.75|45.45|234
1713478200000|2024-04-18 22:10:00|45.75|45.45|45.81|45.51|45.83|45.53|45.72|45.42|208
1713478500000|2024-04-18 22:15:00|45.82|45.52|45.7|45.4|45.82|45.52|45.66|45.36|238
1713478800000|2024-04-18 22:20:00|45.71|45.41|45.75|45.45|45.78|45.48|45.7|45.4|269
1713479100000|2024-04-18 22:25:00|45.74|45.44|45.8|45.5|45.81|45.51|45.73|45.43|297
1713479400000|2024-04-18 22:30:00|45.79|45.49|46|45.7|46.01|45.71|45.77|45.47|231
1713479700000|2024-04-18 22:35:00|46.01|45.71|46.06|45.76|46.09|45.79|45.98|45.68|325
1713480000000|2024-04-18 22:40:00|46.05|45.75|46.06|45.76|46.13|45.83|45.99|45.69|284
1713480300000|2024-04-18 22:45:00|46.08|45.78|45.95|45.65|46.09|45.79|45.94|45.64|188
1713480600000|2024-04-18 22:50:00|45.94|45.64|45.91|45.61|45.98|45.68|45.89|45.59|210
1713480900000|2024-04-18 22:55:00|45.9|45.6|46.06|45.76|46.07|45.77|45.9|45.6|105
1713481200000|2024-04-18 23:00:00|46.05|45.75|45.97|45.67|46.06|45.76|45.96|45.66|206
1713481500000|2024-04-18 23:05:00|45.98|45.68|46.01|45.71|46.12|45.82|45.94|45.64|252
1713481800000|2024-04-18 23:10:00|46.03|45.73|46.1|45.8|46.11|45.81|46.01|45.71|198
1713482100000|2024-04-18 23:15:00|46.11|45.81|46|45.7|46.12|45.82|45.98|45.68|166
1713482400000|2024-04-18 23:20:00|45.99|45.69|45.96|45.66|46|45.7|45.91|45.61|205
1713482700000|2024-04-18 23:25:00|45.95|45.65|45.92|45.62|46|45.7|45.91|45.61|259
1713483000000|2024-04-18 23:30:00|45.93|45.63|45.9|45.6|45.93|45.63|45.83|45.53|197
1713483300000|2024-04-18 23:35:00|45.91|45.61|45.86|45.56|45.94|45.64|45.85|45.55|215
1713483600000|2024-04-18 23:40:00|45.85|45.55|45.92|45.62|45.92|45.62|45.83|45.53|168
1713483900000|2024-04-18 23:45:00|45.91|45.61|45.95|45.65|45.95|45.65|45.87|45.57|242
1713484200000|2024-04-18 23:50:00|45.93|45.63|45.94|45.64|46.03|45.73|45.85|45.55|294
1713484500000|2024-04-18 23:55:00|45.96|45.66|45.96|45.66|46|45.7|45.94|45.64|237
1713484800000|2024-04-19 00:00:00|45.97|45.67|45.87|45.57|45.98|45.68|45.83|45.53|267
1713485100000|2024-04-19 00:05:00|45.86|45.56|45.81|45.51|45.88|45.58|45.76|45.46|493
1713485400000|2024-04-19 00:10:00|45.8|45.5|45.65|45.35|45.83|45.53|45.63|45.33|438
1713485700000|2024-04-19 00:15:00|45.66|45.36|45.78|45.48|45.81|45.51|45.64|45.34|413
1713486000000|2024-04-19 00:20:00|45.77|45.47|45.7|45.4|45.81|45.51|45.69|45.39|306
1713486300000|2024-04-19 00:25:00|45.71|45.41|45.63|45.33|45.71|45.41|45.59|45.29|363
1713486600000|2024-04-19 00:30:00|45.62|45.32|45.85|45.55|45.89|45.59|45.6|45.3|352
1713486900000|2024-04-19 00:35:00|45.86|45.56|45.77|45.47|45.9|45.6|45.74|45.44|346
1713487200000|2024-04-19 00:40:00|45.78|45.48|45.67|45.37|45.84|45.54|45.67|45.37|286
1713487500000|2024-04-19 00:45:00|45.66|45.36|45.7|45.4|45.71|45.41|45.53|45.23|273
1713487800000|2024-04-19 00:50:00|45.68|45.38|45.62|45.32|45.74|45.44|45.6|45.3|292
1713488100000|2024-04-19 00:55:00|45.6|45.3|45.45|45.15|45.64|45.34|45.41|45.11|321
1713488400000|2024-04-19 01:00:00|45.44|45.14|45.23|44.93|45.45|45.15|45.22|44.92|315
1713488700000|2024-04-19 01:05:00|45.25|44.95|45.19|44.89|45.31|45.01|45.13|44.83|318
1713489000000|2024-04-19 01:10:00|45.2|44.9|44.91|44.61|45.2|44.9|44.91|44.61|342
1713489300000|2024-04-19 01:15:00|44.93|44.63|44.86|44.56|45.07|44.77|44.83|44.53|473
1713489600000|2024-04-19 01:20:00|44.87|44.57|44.64|44.34|44.87|44.57|44.59|44.29|404
1713489900000|2024-04-19 01:25:00|44.63|44.33|44.69|44.39|44.75|44.45|44.55|44.25|365
1713490200000|2024-04-19 01:30:00|44.68|44.38|44.34|44.04|44.82|44.52|44.34|44.04|307
1713490500000|2024-04-19 01:35:00|44.33|44.03|43.89|43.59|44.69|44.05|43.82|43|407
1713490800000|2024-04-19 01:40:00|43.88|43.58|43.6|43.3|44.43|43.62|43.5|42.65|384
1713491100000|2024-04-19 01:45:00|43.61|43.31|43.82|43.52|44.46|43.62|43.43|42.58|404
1713491400000|2024-04-19 01:50:00|43.81|43.51|43.77|43.47|44.52|43.78|43.77|42.93|380
1713491700000|2024-04-19 01:55:00|43.78|43.48|43.59|43.29|44.36|43.53|43.56|42.7|354
1713492000000|2024-04-19 02:00:00|43.58|43.28|43.81|43.51|44.35|43.51|43.44|42.57|368
1713492300000|2024-04-19 02:05:00|43.82|43.52|43.38|43.08|44.36|43.52|43.35|42.5|362
1713492600000|2024-04-19 02:10:00|43.39|43.09|43.35|43.05|44|43.2|43.25|42.39|344
1713492900000|2024-04-19 02:15:00|43.34|43.04|43.03|42.73|43.99|43.19|43.01|42.15|358
1713493200000|2024-04-19 02:20:00|43.04|42.74|43.6|42.2|43.67|42.81|42.65|41.79|410
1713493500000|2024-04-19 02:25:00|43.06|42.76|42.6|42.3|43.69|42.86|42.6|41.74|339
1713493800000|2024-04-19 02:30:00|43.14|41.74|42.95|42.65|43.56|42.71|42.48|41.62|383
1713494100000|2024-04-19 02:35:00|43.5|42.1|42.97|42.67|43.63|42.78|42.83|41.98|389
1713494400000|2024-04-19 02:40:00|42.96|42.66|42.97|42.67|43.55|42.7|42.62|41.84|406
1713494700000|2024-04-19 02:45:00|42.96|42.66|42.57|42.27|43.49|42.68|42.53|41.69|473
1713495000000|2024-04-19 02:50:00|42.58|42.28|43.86|42.46|43.86|42.93|42.54|41.74|348
1713495300000|2024-04-19 02:55:00|43.87|42.47|44.25|42.85|44.25|43.39|43.33|42.47|323
1713495600000|2024-04-19 03:00:00|43.71|43.41|43.94|43.64|44.56|43.7|43.66|42.87|327
1713495900000|2024-04-19 03:05:00|43.93|43.63|44.67|43.27|44.67|43.82|43.91|43.14|192
1713496200000|2024-04-19 03:10:00|44.68|43.28|44.98|43.58|44.99|44.13|44.1|43.24|218
1713496500000|2024-04-19 03:15:00|44.99|43.59|44.23|43.93|45|44.18|44.17|43.39|324
1713496800000|2024-04-19 03:20:00|44.22|43.92|44.64|44.34|44.64|44.34|44.21|43.91|235
1713497100000|2024-04-19 03:25:00|44.65|44.35|44.67|44.37|44.7|44.4|44.46|44.16|251
1713497400000|2024-04-19 03:30:00|44.68|44.38|44.47|44.17|44.74|44.44|44.44|44.14|291
1713497700000|2024-04-19 03:35:00|44.46|44.16|44.37|44.07|44.64|44.34|44.31|44.01|292
1713498000000|2024-04-19 03:40:00|44.36|44.06|44.51|44.21|44.54|44.24|44.32|44.02|248
1713498300000|2024-04-19 03:45:00|44.49|44.19|44.24|43.94|44.51|44.21|44.21|43.91|400
1713498600000|2024-04-19 03:50:00|44.23|43.93|44.38|44.08|44.49|44.19|44.2|43.9|342
1713498900000|2024-04-19 03:55:00|44.39|44.09|44.33|44.03|44.48|44.18|44.31|44.01|289
1713499200000|2024-04-19 04:00:00|44.34|44.04|44.64|44.34|44.67|44.37|44.26|43.96|381
1713499500000|2024-04-19 04:05:00|44.65|44.35|44.81|44.51|44.86|44.56|44.64|44.34|229
1713499800000|2024-04-19 04:10:00|44.82|44.52|44.76|44.46|44.97|44.67|44.75|44.45|214
1713500100000|2024-04-19 04:15:00|44.75|44.45|44.75|44.45|44.89|44.59|44.69|44.39|360
1713500400000|2024-04-19 04:20:00|44.74|44.44|44.71|44.41|44.88|44.58|44.7|44.4|320
1713500700000|2024-04-19 04:25:00|44.7|44.4|44.64|44.34|44.7|44.4|44.56|44.26|277
1713501000000|2024-04-19 04:30:00|44.63|44.33|44.73|44.43|44.82|44.52|44.62|44.32|224
1713501300000|2024-04-19 04:35:00|44.74|44.44|45.07|44.77|45.16|44.86|44.74|44.44|381
1713501600000|2024-04-19 04:40:00|45.06|44.76|44.91|44.61|45.06|44.76|44.87|44.57|308
1713501900000|2024-04-19 04:45:00|44.92|44.62|44.81|44.51|44.96|44.66|44.8|44.5|256
1713502200000|2024-04-19 04:50:00|44.8|44.5|44.87|44.57|44.93|44.63|44.79|44.49|351
1713502500000|2024-04-19 04:55:00|44.86|44.56|44.83|44.53|44.89|44.59|44.81|44.51|262
1713502800000|2024-04-19 05:00:00|44.82|44.52|44.61|44.31|44.95|44.65|44.6|44.3|301
1713503100000|2024-04-19 05:05:00|44.62|44.32|44.58|44.28|44.72|44.42|44.56|44.26|381
1713503400000|2024-04-19 05:10:00|44.57|44.27|44.59|44.29|44.68|44.38|44.56|44.26|275
1713503700000|2024-04-19 05:15:00|44.58|44.28|44.4|44.1|44.67|44.37|44.36|44.06|164
1713504000000|2024-04-19 05:20:00|44.39|44.09|44.49|44.19|44.6|44.3|44.36|44.06|285
1713504300000|2024-04-19 05:25:00|44.48|44.18|44.42|44.12|44.54|44.24|44.41|44.11|234
1713504600000|2024-04-19 05:30:00|44.41|44.11|44.32|44.02|44.51|44.21|44.3|44|266
1713504900000|2024-04-19 05:35:00|44.31|44.01|44.32|44.02|44.34|44.04|44.2|43.9|305
1713505200000|2024-04-19 05:40:00|44.33|44.03|44.48|44.18|44.5|44.2|44.31|44.01|200
1713505500000|2024-04-19 05:45:00|44.47|44.17|44.7|44.4|44.74|44.44|44.47|44.17|274
1713505800000|2024-04-19 05:50:00|44.69|44.39|44.39|44.09|44.7|44.4|44.37|44.07|293
1713506100000|2024-04-19 05:55:00|44.4|44.1|44.39|44.09|44.47|44.17|44.34|44.04|327
1713506400000|2024-04-19 06:00:00|44.4|44.1|44.31|44.01|44.41|44.11|44.23|43.93|412
1713506700000|2024-04-19 06:05:00|44.3|44|44.28|43.98|44.34|44.04|44.23|43.93|310
1713507000000|2024-04-19 06:10:00|44.27|43.97|44.21|43.91|44.41|44.11|44.2|43.9|384
1713507300000|2024-04-19 06:15:00|44.22|43.92|44.21|43.91|44.28|43.98|44.18|43.88|348
1713507600000|2024-04-19 06:20:00|44.2|43.9|44.23|43.93|44.3|44|44.2|43.9|247
1713507900000|2024-04-19 06:25:00|44.22|43.92|44.3|44|44.31|44.01|44.2|43.9|251
1713508200000|2024-04-19 06:30:00|44.31|44.01|44.5|44.2|44.56|44.26|44.3|44|343
1713508500000|2024-04-19 06:35:00|44.51|44.21|45.06|44.76|45.07|44.77|44.51|44.21|310
1713508800000|2024-04-19 06:40:00|45.05|44.75|45.46|45.16|45.5|45.2|45.05|44.75|367
1713509100000|2024-04-19 06:45:00|45.48|45.18|45.89|45.59|45.92|45.62|45.47|45.17|374
1713509400000|2024-04-19 06:50:00|45.9|45.6|46.08|45.78|46.21|45.91|45.77|45.47|420
1713509700000|2024-04-19 06:55:00|46.09|45.79|46.07|45.77|46.21|45.91|45.95|45.65|394
1713510000000|2024-04-19 07:00:00|46.04|45.74|46.39|46.09|46.43|46.13|46.04|45.74|479
1713510300000|2024-04-19 07:05:00|46.4|46.1|46.32|46.02|46.6|46.3|46.28|45.98|487
1713510600000|2024-04-19 07:10:00|46.33|46.03|45.86|45.56|46.41|46.11|45.85|45.55|340
1713510900000|2024-04-19 07:15:00|45.86|45.56|45.77|45.47|46.02|45.72|45.76|45.46|261
1713511200000|2024-04-19 07:20:00|45.76|45.46|45.73|45.43|45.97|45.67|45.68|45.38|318
1713511500000|2024-04-19 07:25:00|45.74|45.44|45.66|45.36|45.78|45.48|45.55|45.25|293
1713511800000|2024-04-19 07:30:00|45.65|45.35|45.81|45.51|45.81|45.51|45.5|45.2|280
1713512100000|2024-04-19 07:35:00|45.82|45.52|45.69|45.39|45.88|45.58|45.65|45.35|240
1713512400000|2024-04-19 07:40:00|45.67|45.37|45.69|45.39|45.77|45.47|45.55|45.25|252
1713512700000|2024-04-19 07:45:00|45.69|45.39|45.79|45.49|45.82|45.52|45.65|45.35|320
1713513000000|2024-04-19 07:50:00|45.78|45.48|45.73|45.43|45.83|45.53|45.62|45.32|405
1713513300000|2024-04-19 07:55:00|45.74|45.44|45.8|45.5|45.85|45.55|45.68|45.38|470
1713513600000|2024-04-19 08:00:00|45.79|45.49|46.08|45.78|46.11|45.81|45.74|45.44|429
1713513900000|2024-04-19 08:05:00|46.07|45.77|46.19|45.89|46.26|45.96|46|45.7|475
1713514200000|2024-04-19 08:10:00|46.2|45.9|46.06|45.76|46.22|45.92|45.99|45.69|399
1713514500000|2024-04-19 08:15:00|46.07|45.77|46.34|46.04|46.37|46.07|46.05|45.75|331
1713514800000|2024-04-19 08:20:00|46.35|46.05|46.38|46.08|46.38|46.08|46.28|45.98|403
1713515100000|2024-04-19 08:25:00|46.37|46.07|46.2|45.9|46.46|46.16|46.19|45.89|368
1713515400000|2024-04-19 08:30:00|46.21|45.91|45.95|45.65|46.21|45.91|45.88|45.58|490
1713515700000|2024-04-19 08:35:00|45.96|45.66|46.21|45.91|46.25|45.95|45.87|45.57|458
1713516000000|2024-04-19 08:40:00|46.23|45.93|46.19|45.89|46.35|46.05|46.18|45.88|190
1713516300000|2024-04-19 08:45:00|46.2|45.9|46.23|45.93|46.27|45.97|46.09|45.79|285
1713516600000|2024-04-19 08:50:00|46.22|45.92|46.41|46.11|46.45|46.15|46.18|45.88|314
1713516900000|2024-04-19 08:55:00|46.4|46.1|46.47|46.17|46.54|46.24|46.4|46.1|245
1713517200000|2024-04-19 09:00:00|46.46|46.16|46.36|46.06|46.54|46.24|46.35|46.05|364
1713517500000|2024-04-19 09:05:00|46.35|46.05|46.3|46|46.4|46.1|46.24|45.94|294
1713517800000|2024-04-19 09:10:00|46.31|46.01|46.35|46.05|46.41|46.11|46.24|45.94|248
1713518100000|2024-04-19 09:15:00|46.34|46.04|46.47|46.17|46.5|46.2|46.32|46.02|354
1713518400000|2024-04-19 09:20:00|46.48|46.18|46.43|46.13|46.48|46.18|46.34|46.04|337
1713518700000|2024-04-19 09:25:00|46.44|46.14|46.27|45.97|46.47|46.17|46.27|45.97|410
1713519000000|2024-04-19 09:30:00|46.29|45.99|46.32|46.02|46.38|46.08|46.17|45.87|431
1713519300000|2024-04-19 09:35:00|46.34|46.04|46.4|46.1|46.45|46.15|46.29|45.99|394
1713519600000|2024-04-19 09:40:00|46.41|46.11|46.23|45.93|46.43|46.13|46.2|45.9|363
1713519900000|2024-04-19 09:45:00|46.24|45.94|46.46|46.16|46.47|46.17|46.22|45.92|523
1713520200000|2024-04-19 09:50:00|46.47|46.17|46.32|46.02|46.51|46.21|46.26|45.96|349
1713520500000|2024-04-19 09:55:00|46.33|46.03|46.42|46.12|46.45|46.15|46.31|46.01|296
1713520800000|2024-04-19 10:00:00|46.4|46.1|46.59|46.29|46.59|46.29|46.4|46.1|198
1713521100000|2024-04-19 10:05:00|46.6|46.3|46.5|46.2|46.88|46.58|46.47|46.17|553
1713521400000|2024-04-19 10:10:00|46.47|46.17|46.46|46.16|46.5|46.2|46.39|46.09|420
1713521700000|2024-04-19 10:15:00|46.45|46.15|46.34|46.04|46.57|46.27|46.34|46.04|441
1713522000000|2024-04-19 10:20:00|46.37|46.07|46.49|46.19|46.49|46.19|46.33|46.03|441
1713522300000|2024-04-19 10:25:00|46.5|46.2|46.52|46.22|46.62|46.32|46.47|46.17|301
1713522600000|2024-04-19 10:30:00|46.51|46.21|46.33|46.03|46.54|46.24|46.26|45.96|402
1713522900000|2024-04-19 10:35:00|46.32|46.02|46.51|46.21|46.53|46.23|46.24|45.94|394
1713523200000|2024-04-19 10:40:00|46.5|46.2|46.5|46.2|46.53|46.23|46.35|46.05|402
1713523500000|2024-04-19 10:45:00|46.51|46.21|46.7|46.4|46.73|46.43|46.44|46.14|332
1713523800000|2024-04-19 10:50:00|46.71|46.41|46.71|46.41|46.73|46.43|46.68|46.38|216
1713524100000|2024-04-19 10:55:00|46.7|46.4|46.81|46.51|46.82|46.52|46.7|46.4|170
1713524400000|2024-04-19 11:00:00|46.82|46.52|47|46.7|47|46.7|46.74|46.44|241
1713524700000|2024-04-19 11:05:00|47.01|46.71|46.94|46.64|47.03|46.73|46.93|46.63|345
1713525000000|2024-04-19 11:10:00|46.95|46.65|46.9|46.6|47.11|46.81|46.87|46.57|344
1713525300000|2024-04-19 11:15:00|46.91|46.61|46.86|46.56|47.03|46.73|46.85|46.55|299
1713525600000|2024-04-19 11:20:00|46.88|46.58|46.85|46.55|46.88|46.58|46.77|46.47|268
1713525900000|2024-04-19 11:25:00|46.84|46.54|46.67|46.37|46.86|46.56|46.67|46.37|198
1713526200000|2024-04-19 11:30:00|46.68|46.38|46.88|46.58|46.9|46.6|46.68|46.38|260
1713526500000|2024-04-19 11:35:00|46.87|46.57|47.16|46.86|47.16|46.86|46.86|46.56|273
1713526800000|2024-04-19 11:40:00|47.17|46.87|47.25|46.95|47.3|47|47.02|46.72|394
1713527100000|2024-04-19 11:45:00|47.24|46.94|46.9|46.6|47.25|46.95|46.87|46.57|341
1713527400000|2024-04-19 11:50:00|46.89|46.59|46.94|46.64|47.06|46.76|46.85|46.55|286
1713527700000|2024-04-19 11:55:00|46.95|46.65|46.94|46.64|47|46.7|46.92|46.62|190
1713528000000|2024-04-19 12:00:00|46.94|46.64|46.85|46.55|46.99|46.69|46.8|46.5|299
1713528300000|2024-04-19 12:05:00|46.86|46.56|46.72|46.42|46.99|46.69|46.68|46.38|145
1713528600000|2024-04-19 12:10:00|46.73|46.43|46.9|46.6|46.91|46.61|46.7|46.4|302
1713528900000|2024-04-19 12:15:00|46.89|46.59|46.87|46.57|47.03|46.73|46.85|46.55|410
1713529200000|2024-04-19 12:20:00|46.88|46.58|46.96|46.66|47.08|46.78|46.87|46.57|411
1713529500000|2024-04-19 12:25:00|46.98|46.68|47.07|46.77|47.08|46.78|46.95|46.65|367
1713529800000|2024-04-19 12:30:00|47.06|46.76|47|46.7|47.13|46.83|46.89|46.59|376
1713530100000|2024-04-19 12:35:00|47.01|46.71|47.23|46.93|47.29|46.99|47|46.7|306
1713530400000|2024-04-19 12:40:00|47.22|46.92|47.29|46.99|47.34|47.04|47.21|46.91|343
1713530700000|2024-04-19 12:45:00|47.27|46.97|47.44|47.14|47.44|47.14|47.23|46.93|406
1713531000000|2024-04-19 12:50:00|47.45|47.15|47.38|47.08|47.52|47.22|47.34|47.04|413
1713531300000|2024-04-19 12:55:00|47.35|47.05|47.41|47.11|47.42|47.12|47.34|47.04|481
1713531600000|2024-04-19 13:00:00|47.4|47.1|47.39|47.09|47.42|47.12|47.34|47.04|416
1713531900000|2024-04-19 13:05:00|47.35|47.05|47.07|46.77|47.39|47.09|47.03|46.73|439
1713532200000|2024-04-19 13:10:00|47.06|46.76|47.01|46.71|47.1|46.8|46.86|46.56|421
1713532500000|2024-04-19 13:15:00|46.99|46.69|46.96|46.66|47.03|46.73|46.85|46.55|562
1713532800000|2024-04-19 13:20:00|46.95|46.65|46.99|46.69|47.1|46.8|46.93|46.63|510
1713533100000|2024-04-19 13:25:00|46.98|46.68|47.21|46.91|47.29|46.99|46.86|46.56|400
1713533400000|2024-04-19 13:30:00|47.24|46.94|47.58|47.28|47.65|47.35|47.19|46.89|328
1713533700000|2024-04-19 13:35:00|47.57|47.27|47.57|47.27|47.65|47.35|47.38|47.08|364
1713534000000|2024-04-19 13:40:00|47.58|47.28|47.66|47.36|47.75|47.45|47.48|47.18|380
1713534300000|2024-04-19 13:45:00|47.67|47.37|47.66|47.36|47.76|47.46|47.61|47.31|421
1713534600000|2024-04-19 13:50:00|47.65|47.35|47.52|47.22|47.65|47.35|47.37|47.07|390
1713534900000|2024-04-19 13:55:00|47.53|47.23|47.45|47.15|47.57|47.27|47.37|47.07|346
1713535200000|2024-04-19 14:00:00|47.45|47.15|47.37|47.07|47.56|47.26|47.31|47.01|533
1713535500000|2024-04-19 14:05:00|47.36|47.06|47.35|47.05|47.41|47.11|47.28|46.98|438
1713535800000|2024-04-19 14:10:00|47.34|47.04|47.17|46.87|47.35|47.05|47.14|46.84|453
1713536100000|2024-04-19 14:15:00|47.16|46.86|47.35|47.05|47.41|47.11|47.06|46.76|477
1713536400000|2024-04-19 14:20:00|47.34|47.04|47.19|46.89|47.42|47.12|47.17|46.87|342
1713536700000|2024-04-19 14:25:00|47.18|46.88|46.81|46.51|47.22|46.92|46.71|46.41|496
1713537000000|2024-04-19 14:30:00|46.82|46.52|47.22|46.92|47.23|46.93|46.82|46.52|426
1713537300000|2024-04-19 14:35:00|47.23|46.93|47.12|46.82|47.24|46.94|47.02|46.72|458
1713537600000|2024-04-19 14:40:00|47.13|46.83|47.47|47.17|47.5|47.2|47.12|46.82|426
1713537900000|2024-04-19 14:45:00|47.46|47.16|47.45|47.15|47.71|47.41|47.41|47.11|381
1713538200000|2024-04-19 14:50:00|47.44|47.14|47.5|47.2|47.67|47.37|47.44|47.14|337
1713538500000|2024-04-19 14:55:00|47.51|47.21|47.28|46.98|47.58|47.28|47.24|46.94|355
1713538800000|2024-04-19 15:00:00|47.27|46.97|47.21|46.91|47.31|47.01|47.11|46.81|387
1713539100000|2024-04-19 15:05:00|47.2|46.9|47.33|47.03|47.37|47.07|47.17|46.87|254
1713539400000|2024-04-19 15:10:00|47.32|47.02|47.25|46.95|47.34|47.04|47.11|46.81|379
1713539700000|2024-04-19 15:15:00|47.24|46.94|47.16|46.86|47.28|46.98|47.1|46.8|535
1713540000000|2024-04-19 15:20:00|47.17|46.87|47.36|47.06|47.41|47.11|47.13|46.83|497
1713540300000|2024-04-19 15:25:00|47.35|47.05|47.47|47.17|47.48|47.18|47.27|46.97|294
1713540600000|2024-04-19 15:30:00|47.46|47.16|47.4|47.1|47.58|47.28|47.4|47.1|383
1713540900000|2024-04-19 15:35:00|47.41|47.11|47.41|47.11|47.47|47.17|47.28|46.98|479
1713541200000|2024-04-19 15:40:00|47.4|47.1|47.5|47.2|47.59|47.29|47.38|47.08|390
1713541500000|2024-04-19 15:45:00|47.49|47.19|47.49|47.19|47.58|47.28|47.46|47.16|337
1713541800000|2024-04-19 15:50:00|47.5|47.2|47.38|47.08|47.55|47.25|47.34|47.04|378
1713542100000|2024-04-19 15:55:00|47.39|47.09|47.32|47.02|47.4|47.1|47.22|46.92|326
1713542400000|2024-04-19 16:00:00|47.31|47.01|47.4|47.1|47.43|47.13|47.29|46.99|435
1713542700000|2024-04-19 16:05:00|47.39|47.09|47.21|46.91|47.4|47.1|47.07|46.77|443
1713543000000|2024-04-19 16:10:00|47.2|46.9|47.04|46.74|47.22|46.92|46.98|46.68|477
1713543300000|2024-04-19 16:15:00|47.05|46.75|46.93|46.63|47.16|46.86|46.89|46.59|475
1713543600000|2024-04-19 16:20:00|46.92|46.62|46.73|46.43|46.93|46.63|46.64|46.34|518
1713543900000|2024-04-19 16:25:00|46.72|46.42|46.77|46.47|46.78|46.48|46.63|46.33|436
1713544200000|2024-04-19 16:30:00|46.76|46.46|46.86|46.56|47.01|46.71|46.75|46.45|397
1713544500000|2024-04-19 16:35:00|46.87|46.57|46.83|46.53|46.89|46.59|46.75|46.45|379
1713544800000|2024-04-19 16:40:00|46.84|46.54|47.05|46.75|47.22|46.92|46.79|46.49|360
1713545100000|2024-04-19 16:45:00|47.04|46.74|47.16|46.86|47.18|46.88|47.02|46.72|275
1713545400000|2024-04-19 16:50:00|47.15|46.85|47.09|46.79|47.33|47.03|47.05|46.75|298
1713545700000|2024-04-19 16:55:00|47.08|46.78|47.11|46.81|47.13|46.83|46.98|46.68|422
1713546000000|2024-04-19 17:00:00|47.12|46.82|47.13|46.83|47.21|46.91|47.04|46.74|415
1713546300000|2024-04-19 17:05:00|47.14|46.84|47.14|46.84|47.2|46.9|47.07|46.77|351
1713546600000|2024-04-19 17:10:00|47.13|46.83|47.15|46.85|47.18|46.88|46.97|46.67|431
1713546900000|2024-04-19 17:15:00|47.14|46.84|47.04|46.74|47.19|46.89|47.03|46.73|376
1713547200000|2024-04-19 17:20:00|47.05|46.75|47.04|46.74|47.12|46.82|46.92|46.62|413
1713547500000|2024-04-19 17:25:00|47.05|46.75|46.81|46.51|47.07|46.77|46.78|46.48|397
1713547800000|2024-04-19 17:30:00|46.82|46.52|47.04|46.74|47.04|46.74|46.8|46.5|234
1713548100000|2024-04-19 17:35:00|47.05|46.75|47|46.7|47.07|46.77|46.95|46.65|402
1713548400000|2024-04-19 17:40:00|47.01|46.71|47.24|46.94|47.31|47.01|47|46.7|332
1713548700000|2024-04-19 17:45:00|47.25|46.95|47.25|46.95|47.28|46.98|47.14|46.84|391
1713549000000|2024-04-19 17:50:00|47.26|46.96|47.52|47.22|47.55|47.25|47.25|46.95|297
1713549300000|2024-04-19 17:55:00|47.51|47.21|47.36|47.06|47.55|47.25|47.34|47.04|415
1713549600000|2024-04-19 18:00:00|47.37|47.07|47.16|46.86|47.38|47.08|47.13|46.83|365
1713549900000|2024-04-19 18:05:00|47.17|46.87|47.11|46.81|47.28|46.98|47.07|46.77|247
1713550200000|2024-04-19 18:10:00|47.12|46.82|47.2|46.9|47.24|46.94|47.1|46.8|84
1713550500000|2024-04-19 18:15:00|47.19|46.89|47.27|46.97|47.29|46.99|47.17|46.87|263
1713550800000|2024-04-19 18:20:00|47.26|46.96|47.2|46.9|47.26|46.96|47.11|46.81|325
1713551100000|2024-04-19 18:25:00|47.19|46.89|47.15|46.85|47.23|46.93|47.09|46.79|281
1713551400000|2024-04-19 18:30:00|47.14|46.84|47.22|46.92|47.33|47.03|47.1|46.8|257
1713551700000|2024-04-19 18:35:00|47.21|46.91|47.11|46.81|47.24|46.94|47.06|46.76|246
1713552000000|2024-04-19 18:40:00|47.1|46.8|47.05|46.75|47.11|46.81|46.98|46.68|256
1713552300000|2024-04-19 18:45:00|47.04|46.74|47.12|46.82|47.14|46.84|47.02|46.72|165
1713552600000|2024-04-19 18:50:00|47.13|46.83|47.09|46.79|47.15|46.85|47.03|46.73|212
1713552900000|2024-04-19 18:55:00|47.08|46.78|47.14|46.84|47.22|46.92|47.08|46.78|245
1713553200000|2024-04-19 19:00:00|47.13|46.83|47.27|46.97|47.3|47|47.07|46.77|278
1713553500000|2024-04-19 19:05:00|47.26|46.96|47.31|47.01|47.32|47.02|47.17|46.87|181
1713553800000|2024-04-19 19:10:00|47.3|47|47.36|47.06|47.44|47.14|47.28|46.98|136
1713554100000|2024-04-19 19:15:00|47.37|47.07|47.33|47.03|47.39|47.09|47.29|46.99|191
1713554400000|2024-04-19 19:20:00|47.32|47.02|47.32|47.02|47.37|47.07|47.31|47.01|153
1713554700000|2024-04-19 19:25:00|47.33|47.03|47.35|47.05|47.37|47.07|47.26|46.96|163
1713555000000|2024-04-19 19:30:00|47.36|47.06|47.31|47.01|47.38|47.08|47.3|47|208
1713555300000|2024-04-19 19:35:00|47.3|47|47.21|46.91|47.31|47.01|47.16|46.86|217
1713555600000|2024-04-19 19:40:00|47.2|46.9|47.19|46.89|47.22|46.92|47.17|46.87|174
1713555900000|2024-04-19 19:45:00|47.2|46.9|47.28|46.98|47.38|47.08|47.2|46.9|223
1713556200000|2024-04-19 19:50:00|47.27|46.97|47.31|47.01|47.42|47.12|47.22|46.92|159
1713556500000|2024-04-19 19:55:00|47.3|47|47.46|47.16|47.52|47.22|47.29|46.99|148
1713556800000|2024-04-19 20:00:00|47.47|47.17|47.39|47.09|47.48|47.18|47.36|47.06|141
1713557100000|2024-04-19 20:05:00|47.38|47.08|47.31|47.01|47.39|47.09|47.22|46.92|120
1713557400000|2024-04-19 20:10:00|47.3|47|47.25|46.95|47.32|47.02|47.21|46.91|86
1713557700000|2024-04-19 20:15:00|47.22|46.92|47.3|47|47.33|47.03|47.21|46.91|125
1713558000000|2024-04-19 20:20:00|47.29|46.99|47.29|46.99|47.37|47.07|47.27|46.97|113
1713558300000|2024-04-19 20:25:00|47.28|46.98|47.85|46.45|47.85|47|47.19|46.36|120
1713558600000|2024-04-19 20:30:00|47.87|46.47|47.74|46.34|47.87|46.47|47.74|46.34|66
1713558900000|2024-04-19 20:35:00|47.73|46.33|47.56|46.16|47.78|46.38|47.54|46.14|106
1713559200000|2024-04-19 20:40:00|47.55|46.15|47.54|46.14|47.6|46.2|47.49|46.09|92
1713559500000|2024-04-19 20:45:00|47.53|46.13|47.47|46.07|47.53|46.13|47.39|45.99|110
1713559800000|2024-04-19 20:50:00|47.48|46.08|47.54|46.14|47.59|46.19|47.48|46.08|132
1713560100000|2024-04-19 20:55:00|47.55|46.15|47.62|46.22|47.68|46.28|47.54|46.14|103
1713596400000|2024-04-20 07:00:00|50.48|49.08|50.35|48.95|50.51|49.11|50.34|48.94|256
1713596700000|2024-04-20 07:05:00|50.34|48.94|50.31|48.91|50.44|49.04|50.27|48.87|112
1713597000000|2024-04-20 07:10:00|50.32|48.92|50.36|48.96|50.41|49.01|50.32|48.92|96
1713597300000|2024-04-20 07:15:00|50.35|48.95|50.54|49.14|50.55|49.15|50.34|48.94|100
1713597600000|2024-04-20 07:20:00|50.55|49.15|50.35|48.95|50.56|49.16|50.33|48.93|131
1713597900000|2024-04-20 07:25:00|50.36|48.96|50.22|48.82|50.38|48.98|50.18|48.78|117
1713598200000|2024-04-20 07:30:00|50.21|48.81|50.14|48.74|50.25|48.85|50.11|48.71|129
1713598500000|2024-04-20 07:35:00|50.15|48.75|50.23|48.83|50.39|48.99|50.14|48.74|150
1713598800000|2024-04-20 07:40:00|50.22|48.82|50.26|48.86|50.38|48.98|50.21|48.81|107
1713599100000|2024-04-20 07:45:00|50.25|48.85|50.3|48.9|50.44|49.04|50.24|48.84|161
1713599400000|2024-04-20 07:50:00|50.31|48.91|50.3|48.9|50.51|49.11|50.3|48.9|147
1713599700000|2024-04-20 07:55:00|50.29|48.89|50.38|48.98|50.38|48.98|50.28|48.88|57
1713600000000|2024-04-20 08:00:00|50.39|48.99|50.28|48.88|50.4|49|50.24|48.84|123
1713600300000|2024-04-20 08:05:00|50.29|48.89|50.19|48.79|50.31|48.91|50.17|48.77|156
1713600600000|2024-04-20 08:10:00|50.18|48.78|50.15|48.75|50.24|48.84|50.02|48.62|173
1713600900000|2024-04-20 08:15:00|50.16|48.76|50.02|48.62|50.16|48.76|49.97|48.57|132
1713601200000|2024-04-20 08:20:00|50.03|48.63|50.1|48.7|50.21|48.81|50.01|48.61|121
1713601500000|2024-04-20 08:25:00|50.09|48.69|50.02|48.62|50.12|48.72|49.99|48.59|134
1713601800000|2024-04-20 08:30:00|50.01|48.61|49.89|48.49|50.06|48.66|49.88|48.48|166
1713602100000|2024-04-20 08:35:00|49.9|48.5|49.83|48.43|49.97|48.57|49.82|48.42|127
1713602400000|2024-04-20 08:40:00|49.82|48.42|49.75|48.35|49.84|48.44|49.7|48.3|95
1713602700000|2024-04-20 08:45:00|49.74|48.34|49.69|48.29|49.74|48.34|49.65|48.25|119
1713603000000|2024-04-20 08:50:00|49.7|48.3|49.63|48.23|49.72|48.32|49.6|48.2|129
1713603300000|2024-04-20 08:55:00|49.62|48.22|49.6|48.2|49.62|48.22|49.56|48.16|119
1713603600000|2024-04-20 09:00:00|49.61|48.21|49.46|48.06|49.69|48.29|49.39|47.99|163
1713603900000|2024-04-20 09:05:00|49.47|48.07|49.36|47.96|49.48|48.08|49.35|47.95|141
1713604200000|2024-04-20 09:10:00|49.35|47.95|49.44|48.04|49.5|48.1|49.33|47.93|125
1713604500000|2024-04-20 09:15:00|49.43|48.03|49.54|48.14|49.55|48.15|49.41|48.01|127
1713604800000|2024-04-20 09:20:00|49.55|48.15|49.52|48.12|49.66|48.26|49.49|48.09|190
1713605100000|2024-04-20 09:25:00|49.53|48.13|49.36|47.96|49.53|48.13|49.36|47.96|126
1713605400000|2024-04-20 09:30:00|49.37|47.97|49.26|47.86|49.47|48.07|49.21|47.81|128
1713605700000|2024-04-20 09:35:00|49.27|47.87|49.34|47.94|49.41|48.01|49.25|47.85|124
1713606000000|2024-04-20 09:40:00|49.33|47.93|49.34|47.94|49.46|48.06|49.33|47.93|143
1713606300000|2024-04-20 09:45:00|49.35|47.95|49.1|47.7|49.37|47.97|49.08|47.68|194
1713606600000|2024-04-20 09:50:00|49.09|47.69|49.16|47.76|49.2|47.8|49.01|47.61|173
1713606900000|2024-04-20 09:55:00|49.17|47.77|49.29|47.89|49.3|47.9|49.13|47.73|127
1713607200000|2024-04-20 10:00:00|49.28|47.88|49.26|47.86|49.52|48.12|49.23|47.83|246
1713607500000|2024-04-20 10:05:00|49.25|47.85|49.12|47.72|49.31|47.91|49.05|47.65|232
1713607800000|2024-04-20 10:10:00|49.13|47.73|49.12|47.72|49.24|47.84|49.09|47.69|135
1713608100000|2024-04-20 10:15:00|49.11|47.71|49.01|47.61|49.11|47.71|48.91|47.51|236
1713608400000|2024-04-20 10:20:00|49.02|47.62|49.02|47.62|49.07|47.67|48.96|47.56|161
1713608700000|2024-04-20 10:25:00|49.01|47.61|49|47.6|49.03|47.63|48.92|47.52|193
1713609000000|2024-04-20 10:30:00|49.01|47.61|49.04|47.64|49.05|47.65|48.93|47.53|159
1713609300000|2024-04-20 10:35:00|49.05|47.65|49.03|47.63|49.12|47.72|48.98|47.58|129
1713609600000|2024-04-20 10:40:00|49.02|47.62|49.07|47.67|49.07|47.67|48.87|47.47|117
1713609900000|2024-04-20 10:45:00|49.06|47.66|49.13|47.73|49.28|47.88|49.05|47.65|215
1713610200000|2024-04-20 10:50:00|49.14|47.74|49.04|47.64|49.14|47.74|49.04|47.64|107
1713610500000|2024-04-20 10:55:00|49.03|47.63|49.1|47.7|49.1|47.7|49.01|47.61|64
1713610800000|2024-04-20 11:00:00|49.09|47.69|49.05|47.65|49.17|47.77|48.99|47.59|148
1713611100000|2024-04-20 11:05:00|49.06|47.66|49.25|47.85|49.26|47.86|49.05|47.65|149
1713611400000|2024-04-20 11:10:00|49.26|47.86|49.3|47.9|49.33|47.93|49.21|47.81|111
1713611700000|2024-04-20 11:15:00|49.31|47.91|49.35|47.95|49.38|47.98|49.27|47.87|101
1713612000000|2024-04-20 11:20:00|49.36|47.96|49.07|47.67|49.36|47.96|49.06|47.66|124
1713612300000|2024-04-20 11:25:00|49.08|47.68|48.63|47.23|49.09|47.69|48.51|47.11|221
1713612600000|2024-04-20 11:30:00|48.64|47.24|48.47|47.07|48.65|47.25|48.47|47.07|148
1713612900000|2024-04-20 11:35:00|48.48|47.08|48.49|47.09|48.59|47.19|48.45|47.05|157
1713613200000|2024-04-20 11:40:00|48.5|47.1|48.44|47.04|48.54|47.14|48.4|47|107
1713613500000|2024-04-20 11:45:00|48.45|47.05|48.42|47.02|48.47|47.07|48.39|46.99|121
1713613800000|2024-04-20 11:50:00|48.41|47.01|48.4|47|48.46|47.06|48.4|47|75
1713614100000|2024-04-20 11:55:00|48.41|47.01|48.35|46.95|48.41|47.01|48.27|46.87|70
1713614400000|2024-04-20 12:00:00|48.36|46.96|48.53|47.13|48.55|47.15|48.33|46.93|123
1713614700000|2024-04-20 12:05:00|48.54|47.14|48.66|47.26|48.66|47.26|48.48|47.08|95
1713615000000|2024-04-20 12:10:00|48.65|47.25|48.81|47.41|48.83|47.43|48.65|47.25|63
1713615300000|2024-04-20 12:15:00|48.8|47.4|48.59|47.19|48.8|47.4|48.5|47.1|191
1713615600000|2024-04-20 12:20:00|48.6|47.2|48.5|47.1|48.63|47.23|48.35|46.95|161
1713615900000|2024-04-20 12:25:00|48.49|47.09|48.54|47.14|48.56|47.16|48.42|47.02|138
1713616200000|2024-04-20 12:30:00|48.55|47.15|48.68|47.28|48.68|47.28|48.52|47.12|134
1713616500000|2024-04-20 12:35:00|48.69|47.29|48.68|47.28|48.72|47.32|48.59|47.19|118
1713616800000|2024-04-20 12:40:00|48.69|47.29|48.78|47.38|48.81|47.41|48.67|47.27|91
1713617100000|2024-04-20 12:45:00|48.77|47.37|48.93|47.53|48.99|47.59|48.75|47.35|156
1713617400000|2024-04-20 12:50:00|48.92|47.52|48.82|47.42|48.96|47.56|48.78|47.38|115
1713617700000|2024-04-20 12:55:00|48.81|47.41|48.7|47.3|48.84|47.44|48.65|47.25|105
1713618000000|2024-04-20 13:00:00|48.71|47.31|48.73|47.33|48.88|47.48|48.71|47.31|158
1713618300000|2024-04-20 13:05:00|48.74|47.34|48.65|47.25|48.78|47.38|48.63|47.23|102
1713618600000|2024-04-20 13:10:00|48.64|47.24|48.59|47.19|48.67|47.27|48.51|47.11|138
1713618900000|2024-04-20 13:15:00|48.58|47.18|48.63|47.23|48.69|47.29|48.57|47.17|132
1713619200000|2024-04-20 13:20:00|48.64|47.24|48.69|47.29|48.71|47.31|48.63|47.23|93
1713619500000|2024-04-20 13:25:00|48.68|47.28|48.7|47.3|48.72|47.32|48.66|47.26|79
1713619800000|2024-04-20 13:30:00|48.71|47.31|48.84|47.44|48.84|47.44|48.69|47.29|104
1713620100000|2024-04-20 13:35:00|48.85|47.45|48.92|47.52|48.92|47.52|48.79|47.39|70
1713620400000|2024-04-20 13:40:00|48.91|47.51|48.85|47.45|48.94|47.54|48.75|47.35|110
1713620700000|2024-04-20 13:45:00|48.83|47.43|48.87|47.47|48.89|47.49|48.79|47.39|87
1713621000000|2024-04-20 13:50:00|48.86|47.46|48.81|47.41|48.87|47.47|48.77|47.37|100
1713621300000|2024-04-20 13:55:00|48.82|47.42|48.83|47.43|48.88|47.48|48.81|47.41|79
1713621600000|2024-04-20 14:00:00|48.82|47.42|48.87|47.47|48.88|47.48|48.79|47.39|107
1713621900000|2024-04-20 14:05:00|48.88|47.48|48.92|47.52|48.93|47.53|48.85|47.45|85
1713622200000|2024-04-20 14:10:00|48.93|47.53|48.91|47.51|48.93|47.53|48.86|47.46|76
1713622500000|2024-04-20 14:15:00|48.9|47.5|48.93|47.53|49.07|47.67|48.9|47.5|97
1713622800000|2024-04-20 14:20:00|48.92|47.52|48.76|47.36|48.93|47.53|48.71|47.31|111
1713623100000|2024-04-20 14:25:00|48.75|47.35|48.82|47.42|48.83|47.43|48.7|47.3|138
1713623400000|2024-04-20 14:30:00|48.81|47.41|48.64|47.24|48.82|47.42|48.6|47.2|101
1713623700000|2024-04-20 14:35:00|48.65|47.25|48.71|47.31|48.79|47.39|48.6|47.2|91
1713624000000|2024-04-20 14:40:00|48.72|47.32|48.75|47.35|48.76|47.36|48.72|47.32|57
1713624300000|2024-04-20 14:45:00|48.74|47.34|48.96|47.56|49.03|47.63|48.73|47.33|79
1713624600000|2024-04-20 14:50:00|48.97|47.57|48.97|47.57|48.99|47.59|48.9|47.5|100
1713624900000|2024-04-20 14:55:00|48.98|47.58|48.89|47.49|48.98|47.58|48.84|47.44|77
1713625200000|2024-04-20 15:00:00|48.9|47.5|48.87|47.47|48.96|47.56|48.8|47.4|90
1713625500000|2024-04-20 15:05:00|48.86|47.46|48.8|47.4|48.86|47.46|48.73|47.33|116
1713625800000|2024-04-20 15:10:00|48.79|47.39|48.85|47.45|48.85|47.45|48.77|47.37|52
1713626100000|2024-04-20 15:15:00|48.84|47.44|48.87|47.47|48.88|47.48|48.84|47.44|61
1713626400000|2024-04-20 15:20:00|48.86|47.46|48.84|47.44|48.88|47.48|48.79|47.39|100
1713626700000|2024-04-20 15:25:00|48.83|47.43|48.86|47.46|48.89|47.49|48.82|47.42|38
1713627000000|2024-04-20 15:30:00|48.87|47.47|49.19|47.79|49.21|47.81|48.86|47.46|123
1713627300000|2024-04-20 15:35:00|49.2|47.8|49.39|47.99|49.39|47.99|49.16|47.76|146
1713627600000|2024-04-20 15:40:00|49.38|47.98|49.63|48.23|49.67|48.27|49.36|47.96|156
1713627900000|2024-04-20 15:45:00|49.62|48.22|49.83|48.43|49.93|48.53|49.62|48.22|231
1713628200000|2024-04-20 15:50:00|49.82|48.42|49.84|48.44|49.92|48.52|49.72|48.32|238
1713628500000|2024-04-20 15:55:00|49.83|48.43|49.83|48.43|49.91|48.51|49.81|48.41|125
1713628800000|2024-04-20 16:00:00|49.84|48.44|49.74|48.34|50.18|48.78|49.62|48.22|324
1713629100000|2024-04-20 16:05:00|49.76|48.36|49.56|48.16|49.82|48.42|49.5|48.1|341
1713629400000|2024-04-20 16:10:00|49.55|48.15|49.73|48.33|49.79|48.39|49.53|48.13|262
1713629700000|2024-04-20 16:15:00|49.72|48.32|49.8|48.4|49.88|48.48|49.69|48.29|290
1713630000000|2024-04-20 16:20:00|49.79|48.39|49.65|48.25|49.79|48.39|49.62|48.22|235
1713630300000|2024-04-20 16:25:00|49.66|48.26|49.7|48.3|49.75|48.35|49.63|48.23|135
1713630600000|2024-04-20 16:30:00|49.71|48.31|49.66|48.26|49.74|48.34|49.53|48.13|203
1713630900000|2024-04-20 16:35:00|49.65|48.25|49.85|48.45|49.88|48.48|49.64|48.24|158
1713631200000|2024-04-20 16:40:00|49.84|48.44|49.89|48.49|49.95|48.55|49.84|48.44|119
1713631500000|2024-04-20 16:45:00|49.9|48.5|49.67|48.27|49.96|48.56|49.61|48.21|248
1713631800000|2024-04-20 16:50:00|49.68|48.28|49.69|48.29|49.74|48.34|49.65|48.25|134
1713632100000|2024-04-20 16:55:00|49.7|48.3|49.62|48.22|49.73|48.33|49.62|48.22|107
1713632400000|2024-04-20 17:00:00|49.63|48.23|49.86|48.46|49.91|48.51|49.62|48.22|151
1713632700000|2024-04-20 17:05:00|49.85|48.45|50.03|48.63|50.03|48.63|49.8|48.4|107
1713633000000|2024-04-20 17:10:00|50.04|48.64|50.12|48.72|50.13|48.73|49.92|48.52|190
1713633300000|2024-04-20 17:15:00|50.13|48.73|50.32|48.92|50.35|48.95|50.12|48.72|256
1713633600000|2024-04-20 17:20:00|50.33|48.93|50.49|49.09|50.51|49.11|50.29|48.89|247
1713633900000|2024-04-20 17:25:00|50.5|49.1|50.55|49.15|50.66|49.26|50.46|49.06|265
1713634200000|2024-04-20 17:30:00|50.56|49.16|50.7|49.3|50.87|49.47|50.56|49.16|341
1713634500000|2024-04-20 17:35:00|50.71|49.31|50.93|49.53|51.06|49.66|50.69|49.29|286
1713634800000|2024-04-20 17:40:00|50.92|49.52|51.02|49.62|51.04|49.64|50.82|49.42|289
1713635100000|2024-04-20 17:45:00|51.03|49.63|50.89|49.49|51.04|49.64|50.73|49.33|308
1713635400000|2024-04-20 17:50:00|50.88|49.48|51.05|49.65|51.08|49.68|50.83|49.43|213
1713635700000|2024-04-20 17:55:00|51.04|49.64|51.19|49.79|51.19|49.79|51.04|49.64|205
1713636000000|2024-04-20 18:00:00|51.18|49.78|51.42|50.02|51.47|50.07|51.18|49.78|243
1713636300000|2024-04-20 18:05:00|51.41|50.01|51.15|49.75|51.53|50.13|50.95|49.55|394
1713636600000|2024-04-20 18:10:00|51.14|49.74|51.48|50.08|51.49|50.09|51|49.6|376
1713636900000|2024-04-20 18:15:00|51.47|50.07|51.11|49.71|51.47|50.07|51.02|49.62|367
1713637200000|2024-04-20 18:20:00|51.12|49.72|51.12|49.72|51.14|49.74|50.92|49.52|353
1713637500000|2024-04-20 18:25:00|51.11|49.71|51.15|49.75|51.3|49.9|51.09|49.69|254
1713637800000|2024-04-20 18:30:00|51.14|49.74|51.24|49.84|51.33|49.93|51.12|49.72|223
1713638100000|2024-04-20 18:35:00|51.22|49.82|51.06|49.66|51.23|49.83|50.97|49.57|311
1713638400000|2024-04-20 18:40:00|51.07|49.67|51.05|49.65|51.17|49.77|50.94|49.54|264
1713638700000|2024-04-20 18:45:00|51.06|49.66|50.93|49.53|51.06|49.66|50.91|49.51|202
1713639000000|2024-04-20 18:50:00|50.92|49.52|50.96|49.56|50.96|49.56|50.77|49.37|157
1713639300000|2024-04-20 18:55:00|50.97|49.57|51|49.6|51.13|49.73|50.94|49.54|146
1713639600000|2024-04-20 19:00:00|51.01|49.61|50.98|49.58|51.08|49.68|50.84|49.44|254
1713639900000|2024-04-20 19:05:00|50.97|49.57|50.89|49.49|51.04|49.64|50.81|49.41|186
1713640200000|2024-04-20 19:10:00|50.9|49.5|50.7|49.3|50.92|49.52|50.69|49.29|161
1713640500000|2024-04-20 19:15:00|50.71|49.31|50.88|49.48|50.95|49.55|50.7|49.3|144
1713640800000|2024-04-20 19:20:00|50.89|49.49|50.87|49.47|50.91|49.51|50.81|49.41|101
1713641100000|2024-04-20 19:25:00|50.88|49.48|50.69|49.29|50.9|49.5|50.69|49.29|92
1713641400000|2024-04-20 19:30:00|50.7|49.3|50.82|49.42|50.89|49.49|50.69|49.29|208
1713641700000|2024-04-20 19:35:00|50.81|49.41|50.8|49.4|50.82|49.42|50.73|49.33|107
1713642000000|2024-04-20 19:40:00|50.81|49.41|51.02|49.62|51.03|49.63|50.81|49.41|111
1713642300000|2024-04-20 19:45:00|51.03|49.63|50.98|49.58|51.03|49.63|50.83|49.43|162
1713642600000|2024-04-20 19:50:00|50.99|49.59|50.89|49.49|50.99|49.59|50.83|49.43|184
1713642900000|2024-04-20 19:55:00|50.9|49.5|50.94|49.54|50.97|49.57|50.87|49.47|116
1713643200000|2024-04-20 20:00:00|50.95|49.55|51.06|49.66|51.15|49.75|50.94|49.54|111
1713643500000|2024-04-20 20:05:00|51.07|49.67|51.27|49.87|51.29|49.89|51.05|49.65|140
1713643800000|2024-04-20 20:10:00|51.26|49.86|51.23|49.83|51.29|49.89|51.15|49.75|154
1713644100000|2024-04-20 20:15:00|51.22|49.82|51.06|49.66|51.25|49.85|51.06|49.66|151
1713644400000|2024-04-20 20:20:00|51.07|49.67|51.01|49.61|51.1|49.7|50.91|49.51|196
1713644700000|2024-04-20 20:25:00|51|49.6|51.05|49.65|51.14|49.74|50.98|49.58|162
1713645000000|2024-04-20 20:30:00|51.04|49.64|51.16|49.76|51.26|49.86|51.04|49.64|165
1713645300000|2024-04-20 20:35:00|51.17|49.77|51.15|49.75|51.19|49.79|51.11|49.71|118
1713645600000|2024-04-20 20:40:00|51.14|49.74|51.13|49.73|51.19|49.79|51.07|49.67|127
1713645900000|2024-04-20 20:45:00|51.12|49.72|51.08|49.68|51.17|49.77|51.06|49.66|132
1713646200000|2024-04-20 20:50:00|51.07|49.67|51.1|49.7|51.11|49.71|51.05|49.65|121
1713646500000|2024-04-20 20:55:00|51.11|49.71|51.14|49.74|51.14|49.74|51.05|49.65|64
1713646800000|2024-04-20 21:00:00|51.15|49.75|51.31|49.91|51.31|49.91|51.1|49.7|167
1713647100000|2024-04-20 21:05:00|51.3|49.9|51.38|49.98|51.41|50.01|51.3|49.9|90
1713647400000|2024-04-20 21:10:00|51.39|49.99|51.41|50.01|51.43|50.03|51.29|49.89|86
1713647700000|2024-04-20 21:15:00|51.4|50|51.38|49.98|51.5|50.1|51.38|49.98|73
1713648000000|2024-04-20 21:20:00|51.37|49.97|51.22|49.82|51.38|49.98|51.22|49.82|48
1713648300000|2024-04-20 21:25:00|51.21|49.81|51.16|49.76|51.21|49.81|51.05|49.65|73
1713648600000|2024-04-20 21:30:00|51.17|49.77|51.11|49.71|51.21|49.81|51.1|49.7|63
1713648900000|2024-04-20 21:35:00|51.1|49.7|51.15|49.75|51.15|49.75|51.09|49.69|44
1713649200000|2024-04-20 21:40:00|51.16|49.76|51.28|49.88|51.29|49.89|51.15|49.75|45
1713649500000|2024-04-20 21:45:00|51.29|49.89|51.4|50|51.4|50|51.28|49.88|76
1713649800000|2024-04-20 21:50:00|51.41|50.01|51.33|49.93|51.42|50.02|51.32|49.92|61
1713650100000|2024-04-20 21:55:00|51.32|49.92|51.27|49.87|51.32|49.92|51.12|49.72|56
1713650400000|2024-04-20 22:00:00|51.28|49.88|51.31|49.91|51.35|49.95|51.19|49.79|141
1713650700000|2024-04-20 22:05:00|51.3|49.9|51.17|49.77|51.42|50.02|51.15|49.75|166
1713651000000|2024-04-20 22:10:00|51.16|49.76|51.02|49.62|51.16|49.76|50.99|49.59|143
1713651300000|2024-04-20 22:15:00|51|49.6|51.16|49.76|51.22|49.82|50.99|49.59|128
1713651600000|2024-04-20 22:20:00|51.17|49.77|51.23|49.83|51.25|49.85|51.15|49.75|97
1713651900000|2024-04-20 22:25:00|51.24|49.84|51.24|49.84|51.26|49.86|51.2|49.8|79
1713652200000|2024-04-20 22:30:00|51.23|49.83|51.13|49.73|51.27|49.87|51.11|49.71|95
1713652500000|2024-04-20 22:35:00|51.12|49.72|51.04|49.64|51.12|49.72|50.95|49.55|116
1713652800000|2024-04-20 22:40:00|51.03|49.63|51.08|49.68|51.12|49.72|51.02|49.62|90
1713653100000|2024-04-20 22:45:00|51.09|49.69|51|49.6|51.1|49.7|50.95|49.55|103
1713653400000|2024-04-20 22:50:00|50.99|49.59|51.05|49.65|51.06|49.66|50.91|49.51|97
1713653700000|2024-04-20 22:55:00|51.04|49.64|50.95|49.55|51.05|49.65|50.95|49.55|78
1713654000000|2024-04-20 23:00:00|50.96|49.56|51.03|49.63|51.06|49.66|50.95|49.55|91
1713654300000|2024-04-20 23:05:00|51.02|49.62|51.13|49.73|51.16|49.76|51.02|49.62|107
1713654600000|2024-04-20 23:10:00|51.14|49.74|51.19|49.79|51.22|49.82|51.09|49.69|96
1713654900000|2024-04-20 23:15:00|51.2|49.8|51.32|49.92|51.37|49.97|51.19|49.79|89
1713655200000|2024-04-20 23:20:00|51.33|49.93|51.42|50.02|51.45|50.05|51.32|49.92|96
1713655500000|2024-04-20 23:25:00|51.41|50.01|51.41|50.01|51.42|50.02|51.36|49.96|66
1713655800000|2024-04-20 23:30:00|51.42|50.02|51.25|49.85|51.42|50.02|51.25|49.85|101
1713656100000|2024-04-20 23:35:00|51.26|49.86|51.18|49.78|51.26|49.86|51.18|49.78|98
1713656400000|2024-04-20 23:40:00|51.17|49.77|51.19|49.79|51.2|49.8|51.12|49.72|66
1713656700000|2024-04-20 23:45:00|51.18|49.78|51.13|49.73|51.19|49.79|51.08|49.68|72
1713657000000|2024-04-20 23:50:00|51.14|49.74|51.23|49.83|51.23|49.83|51.12|49.72|79
1713657300000|2024-04-20 23:55:00|51.25|49.85|51.43|50.03|51.45|50.05|51.25|49.85|64
1713657600000|2024-04-21 00:00:00|51.44|50.04|51.29|49.89|51.44|50.04|51.03|49.63|229
1713657900000|2024-04-21 00:05:00|51.3|49.9|51.23|49.83|51.41|50.01|51.11|49.71|299
1713658200000|2024-04-21 00:10:00|51.22|49.82|51.29|49.89|51.29|49.89|51.09|49.69|207
1713658500000|2024-04-21 00:15:00|51.3|49.9|51.2|49.8|51.31|49.91|51.09|49.69|220
1713658800000|2024-04-21 00:20:00|51.19|49.79|51.13|49.73|51.24|49.84|51.08|49.68|163
1713659100000|2024-04-21 00:25:00|51.12|49.72|51.13|49.73|51.15|49.75|51.09|49.69|137
1713659400000|2024-04-21 00:30:00|51.12|49.72|50.9|49.5|51.13|49.73|50.89|49.49|169
1713659700000|2024-04-21 00:35:00|50.89|49.49|50.77|49.37|50.9|49.5|50.73|49.33|220
1713660000000|2024-04-21 00:40:00|50.76|49.36|50.71|49.31|50.78|49.38|50.69|49.29|202
1713660300000|2024-04-21 00:45:00|50.7|49.3|50.6|49.2|50.72|49.32|50.5|49.1|269
1713660600000|2024-04-21 00:50:00|50.59|49.19|50.74|49.34|50.74|49.34|50.59|49.19|183
1713660900000|2024-04-21 00:55:00|50.73|49.33|50.79|49.39|50.87|49.47|50.73|49.33|101
1713661200000|2024-04-21 01:00:00|50.8|49.4|51.01|49.61|51.01|49.61|50.79|49.39|146
1713661500000|2024-04-21 01:05:00|51.02|49.62|50.93|49.53|51.08|49.68|50.89|49.49|168
1713661800000|2024-04-21 01:10:00|50.94|49.54|50.98|49.58|50.99|49.59|50.91|49.51|84
1713662100000|2024-04-21 01:15:00|50.97|49.57|51.14|49.74|51.14|49.74|50.94|49.54|144
1713662400000|2024-04-21 01:20:00|51.15|49.75|51.27|49.87|51.35|49.95|51.15|49.75|133
1713662700000|2024-04-21 01:25:00|51.28|49.88|51.35|49.95|51.39|49.99|51.23|49.83|136
1713663000000|2024-04-21 01:30:00|51.36|49.96|51.3|49.9|51.41|50.01|51.23|49.83|155
1713663300000|2024-04-21 01:35:00|51.29|49.89|51.31|49.91|51.33|49.93|51.22|49.82|114
1713663600000|2024-04-21 01:40:00|51.3|49.9|51.3|49.9|51.32|49.92|51.24|49.84|110
1713663900000|2024-04-21 01:45:00|51.29|49.89|51.33|49.93|51.42|50.02|51.24|49.84|144
1713664200000|2024-04-21 01:50:00|51.34|49.94|51.3|49.9|51.39|49.99|51.25|49.85|99
1713664500000|2024-04-21 01:55:00|51.28|49.88|51.39|49.99|51.4|50|51.28|49.88|53
1713664800000|2024-04-21 02:00:00|51.4|50|51.42|50.02|51.48|50.08|51.37|49.97|102
1713665100000|2024-04-21 02:05:00|51.43|50.03|51.26|49.86|51.43|50.03|51.25|49.85|80
1713665400000|2024-04-21 02:10:00|51.25|49.85|51.33|49.93|51.38|49.98|51.25|49.85|121
1713665700000|2024-04-21 02:15:00|51.32|49.92|51.43|50.03|51.46|50.06|51.29|49.89|85
1713666000000|2024-04-21 02:20:00|51.44|50.04|51.69|50.29|51.82|50.42|51.43|50.03|184
1713666300000|2024-04-21 02:25:00|51.7|50.3|51.86|50.46|51.9|50.5|51.69|50.29|162
1713666600000|2024-04-21 02:30:00|51.87|50.47|51.94|50.54|51.98|50.58|51.8|50.4|132
1713666900000|2024-04-21 02:35:00|51.92|50.52|51.65|50.25|51.97|50.57|51.58|50.18|225
1713667200000|2024-04-21 02:40:00|51.64|50.24|51.53|50.13|51.67|50.27|51.5|50.1|185
1713667500000|2024-04-21 02:45:00|51.51|50.11|51.48|50.08|51.59|50.19|51.45|50.05|167
1713667800000|2024-04-21 02:50:00|51.49|50.09|51.41|50.01|51.56|50.16|51.4|50|190
1713668100000|2024-04-21 02:55:00|51.4|50|51.6|50.2|51.6|50.2|51.4|50|168
1713668400000|2024-04-21 03:00:00|51.61|50.21|51.54|50.14|51.62|50.22|51.41|50.01|196
1713668700000|2024-04-21 03:05:00|51.53|50.13|51.83|50.43|51.9|50.5|51.52|50.12|145
1713669000000|2024-04-21 03:10:00|51.82|50.42|51.83|50.43|51.94|50.54|51.75|50.35|131
1713669300000|2024-04-21 03:15:00|51.82|50.42|51.56|50.16|51.82|50.42|51.56|50.16|220
1713669600000|2024-04-21 03:20:00|51.55|50.15|51.57|50.17|51.69|50.29|51.51|50.11|180
1713669900000|2024-04-21 03:25:00|51.56|50.16|51.31|49.91|51.57|50.17|51.31|49.91|174
1713670200000|2024-04-21 03:30:00|51.32|49.92|51.49|50.09|51.49|50.09|51.21|49.81|236
1713670500000|2024-04-21 03:35:00|51.5|50.1|51.43|50.03|51.56|50.16|51.4|50|197
1713670800000|2024-04-21 03:40:00|51.42|50.02|51.35|49.95|51.44|50.04|51.3|49.9|168
1713671100000|2024-04-21 03:45:00|51.36|49.96|51.35|49.95|51.52|50.12|51.31|49.91|232
1713671400000|2024-04-21 03:50:00|51.34|49.94|51.38|49.98|51.51|50.11|51.29|49.89|229
1713671700000|2024-04-21 03:55:00|51.37|49.97|51.33|49.93|51.44|50.04|51.32|49.92|140
1713672000000|2024-04-21 04:00:00|51.34|49.94|51.26|49.86|51.4|50|51.15|49.75|199
1713672300000|2024-04-21 04:05:00|51.25|49.85|51.3|49.9|51.4|50|51.22|49.82|201
1713672600000|2024-04-21 04:10:00|51.29|49.89|51.2|49.8|51.35|49.95|51.13|49.73|178
1713672900000|2024-04-21 04:15:00|51.21|49.81|51.22|49.82|51.24|49.84|51.08|49.68|182
1713673200000|2024-04-21 04:20:00|51.21|49.81|51.24|49.84|51.26|49.86|51.17|49.77|132
1713673500000|2024-04-21 04:25:00|51.23|49.83|51.2|49.8|51.29|49.89|51.15|49.75|112
1713673800000|2024-04-21 04:30:00|51.19|49.79|51.15|49.75|51.27|49.87|51.14|49.74|147
1713674100000|2024-04-21 04:35:00|51.16|49.76|51.21|49.81|51.25|49.85|51.05|49.65|208
1713674400000|2024-04-21 04:40:00|51.19|49.79|51.17|49.77|51.24|49.84|51.14|49.74|170
1713674700000|2024-04-21 04:45:00|51.16|49.76|51.23|49.83|51.23|49.83|51.05|49.65|127
1713675000000|2024-04-21 04:50:00|51.22|49.82|51.29|49.89|51.31|49.91|51.15|49.75|93
1713675300000|2024-04-21 04:55:00|51.3|49.9|51.3|49.9|51.32|49.92|51.27|49.87|57
1713675600000|2024-04-21 05:00:00|51.29|49.89|51.36|49.96|51.36|49.96|51.27|49.87|68
1713675900000|2024-04-21 05:05:00|51.37|49.97|51.43|50.03|51.49|50.09|51.37|49.97|100
1713676200000|2024-04-21 05:10:00|51.42|50.02|51.55|50.15|51.55|50.15|51.42|50.02|60
1713676500000|2024-04-21 05:15:00|51.56|50.16|51.51|50.11|51.59|50.19|51.43|50.03|107
1713676800000|2024-04-21 05:20:00|51.5|50.1|51.6|50.2|51.63|50.23|51.5|50.1|128
1713677100000|2024-04-21 05:25:00|51.61|50.21|51.49|50.09|51.61|50.21|51.49|50.09|78
1713677400000|2024-04-21 05:30:00|51.48|50.08|51.49|50.09|51.6|50.2|51.47|50.07|128
1713677700000|2024-04-21 05:35:00|51.48|50.08|51.34|49.94|51.49|50.09|51.32|49.92|98
1713678000000|2024-04-21 05:40:00|51.33|49.93|51.33|49.93|51.4|50|51.32|49.92|66
1713678300000|2024-04-21 05:45:00|51.32|49.92|51.31|49.91|51.36|49.96|51.2|49.8|156
1713678600000|2024-04-21 05:50:00|51.33|49.93|51.38|49.98|51.45|50.05|51.33|49.93|109
1713678900000|2024-04-21 05:55:00|51.39|49.99|51.39|49.99|51.42|50.02|51.34|49.94|126
1713679200000|2024-04-21 06:00:00|51.38|49.98|51.46|50.06|51.47|50.07|51.25|49.85|210
1713679500000|2024-04-21 06:05:00|51.45|50.05|51.33|49.93|51.49|50.09|51.3|49.9|149
1713679800000|2024-04-21 06:10:00|51.32|49.92|51.34|49.94|51.38|49.98|51.27|49.87|116
1713680100000|2024-04-21 06:15:00|51.33|49.93|51.58|50.18|51.59|50.19|51.3|49.9|111
1713680400000|2024-04-21 06:20:00|51.59|50.19|51.71|50.31|51.71|50.31|51.54|50.14|95
1713680700000|2024-04-21 06:25:00|51.7|50.3|51.72|50.32|51.73|50.33|51.67|50.27|62
1713681000000|2024-04-21 06:30:00|51.73|50.33|51.53|50.13|51.73|50.33|51.5|50.1|162
1713681300000|2024-04-21 06:35:00|51.52|50.12|51.41|50.01|51.55|50.15|51.39|49.99|143
1713681600000|2024-04-21 06:40:00|51.42|50.02|51.49|50.09|51.53|50.13|51.42|50.02|96
1713681900000|2024-04-21 06:45:00|51.48|50.08|51.46|50.06|51.49|50.09|51.38|49.98|141
1713682200000|2024-04-21 06:50:00|51.45|50.05|51.4|50|51.5|50.1|51.38|49.98|86
1713682500000|2024-04-21 06:55:00|51.41|50.01|51.41|50.01|51.47|50.07|51.39|49.99|102
1713682800000|2024-04-21 07:00:00|51.4|50|51.43|50.03|51.47|50.07|51.37|49.97|70
1713683100000|2024-04-21 07:05:00|51.44|50.04|51.44|50.04|51.49|50.09|51.42|50.02|69
1713683400000|2024-04-21 07:10:00|51.42|50.02|51.34|49.94|51.47|50.07|51.34|49.94|96
1713683700000|2024-04-21 07:15:00|51.35|49.95|51.43|50.03|51.44|50.04|51.32|49.92|76
1713684000000|2024-04-21 07:20:00|51.45|50.05|51.35|49.95|51.51|50.11|51.34|49.94|75
1713684300000|2024-04-21 07:25:00|51.34|49.94|51.17|49.77|51.34|49.94|51.12|49.72|119
1713684600000|2024-04-21 07:30:00|51.18|49.78|51.11|49.71|51.25|49.85|51.05|49.65|166
1713684900000|2024-04-21 07:35:00|51.1|49.7|51.13|49.73|51.15|49.75|51|49.6|144
1713685200000|2024-04-21 07:40:00|51.14|49.74|51.2|49.8|51.25|49.85|51.12|49.72|99
1713685500000|2024-04-21 07:45:00|51.19|49.79|51.19|49.79|51.23|49.83|51.16|49.76|58
1713685800000|2024-04-21 07:50:00|51.18|49.78|51.27|49.87|51.29|49.89|51.18|49.78|79
1713686100000|2024-04-21 07:55:00|51.28|49.88|51.28|49.88|51.29|49.89|51.24|49.84|51
1713686400000|2024-04-21 08:00:00|51.29|49.89|51.25|49.85|51.3|49.9|51.21|49.81|98
1713686700000|2024-04-21 08:05:00|51.26|49.86|51.36|49.96|51.39|49.99|51.26|49.86|82
1713687000000|2024-04-21 08:10:00|51.35|49.95|51.26|49.86|51.39|49.99|51.24|49.84|91
1713687300000|2024-04-21 08:15:00|51.24|49.84|51.15|49.75|51.36|49.96|51.13|49.73|128
1713687600000|2024-04-21 08:20:00|51.14|49.74|51.09|49.69|51.14|49.74|51.01|49.61|120
1713687900000|2024-04-21 08:25:00|51.08|49.68|51.06|49.66|51.12|49.72|51.02|49.62|88
1713688200000|2024-04-21 08:30:00|51.07|49.67|51.17|49.77|51.18|49.78|50.97|49.57|189
1713688500000|2024-04-21 08:35:00|51.18|49.78|51.15|49.75|51.24|49.84|51.05|49.65|122
1713688800000|2024-04-21 08:40:00|51.14|49.74|51.09|49.69|51.14|49.74|51.06|49.66|93
1713689100000|2024-04-21 08:45:00|51.08|49.68|51.05|49.65|51.12|49.72|51.05|49.65|76
1713689400000|2024-04-21 08:50:00|51.04|49.64|50.94|49.54|51.04|49.64|50.92|49.52|134
1713689700000|2024-04-21 08:55:00|50.95|49.55|50.93|49.53|50.97|49.57|50.92|49.52|67
1713690000000|2024-04-21 09:00:00|50.94|49.54|50.98|49.58|51.01|49.61|50.93|49.53|121
1713690300000|2024-04-21 09:05:00|50.97|49.57|51.07|49.67|51.08|49.68|50.88|49.48|128
1713690600000|2024-04-21 09:10:00|51.06|49.66|50.92|49.52|51.1|49.7|50.88|49.48|102
1713690900000|2024-04-21 09:15:00|50.93|49.53|50.84|49.44|50.98|49.58|50.83|49.43|152
1713691200000|2024-04-21 09:20:00|50.85|49.45|50.87|49.47|50.88|49.48|50.74|49.34|148
1713691500000|2024-04-21 09:25:00|50.86|49.46|50.96|49.56|50.99|49.59|50.86|49.46|117
1713691800000|2024-04-21 09:30:00|50.95|49.55|50.91|49.51|50.95|49.55|50.87|49.47|83
1713692100000|2024-04-21 09:35:00|50.92|49.52|50.84|49.44|50.93|49.53|50.81|49.41|86
1713692400000|2024-04-21 09:40:00|50.83|49.43|50.8|49.4|50.87|49.47|50.77|49.37|106
1713692700000|2024-04-21 09:45:00|50.79|49.39|50.85|49.45|50.86|49.46|50.76|49.36|96
1713693000000|2024-04-21 09:50:00|50.86|49.46|50.82|49.42|50.96|49.56|50.78|49.38|109
1713693300000|2024-04-21 09:55:00|50.81|49.41|50.85|49.45|50.86|49.46|50.8|49.4|83
1713693600000|2024-04-21 10:00:00|50.86|49.46|50.72|49.32|50.91|49.51|50.69|49.29|137
1713693900000|2024-04-21 10:05:00|50.71|49.31|50.65|49.25|50.71|49.31|50.58|49.18|127
1713694200000|2024-04-21 10:10:00|50.66|49.26|50.72|49.32|50.77|49.37|50.65|49.25|119
1713694500000|2024-04-21 10:15:00|50.73|49.33|50.69|49.29|50.73|49.33|50.61|49.21|181
1713694800000|2024-04-21 10:20:00|50.7|49.3|50.79|49.39|50.8|49.4|50.68|49.28|130
1713695100000|2024-04-21 10:25:00|50.78|49.38|50.72|49.32|50.78|49.38|50.7|49.3|77
1713695400000|2024-04-21 10:30:00|50.71|49.31|50.76|49.36|50.79|49.39|50.71|49.31|87
1713695700000|2024-04-21 10:35:00|50.75|49.35|50.82|49.42|50.82|49.42|50.72|49.32|56
1713696000000|2024-04-21 10:40:00|50.81|49.41|50.85|49.45|50.86|49.46|50.8|49.4|55
1713696300000|2024-04-21 10:45:00|50.86|49.46|50.96|49.56|50.97|49.57|50.86|49.46|78
1713696600000|2024-04-21 10:50:00|50.95|49.55|50.96|49.56|51.06|49.66|50.93|49.53|54
1713696900000|2024-04-21 10:55:00|50.95|49.55|51.02|49.62|51.03|49.63|50.93|49.53|68
1713697200000|2024-04-21 11:00:00|51.01|49.61|51.12|49.72|51.13|49.73|51|49.6|105
1713697500000|2024-04-21 11:05:00|51.13|49.73|51.18|49.78|51.22|49.82|51.1|49.7|108
1713697800000|2024-04-21 11:10:00|51.19|49.79|51.17|49.77|51.22|49.82|51.12|49.72|91
1713698100000|2024-04-21 11:15:00|51.16|49.76|51.26|49.86|51.38|49.98|51.16|49.76|131
1713698400000|2024-04-21 11:20:00|51.27|49.87|51.16|49.76|51.3|49.9|51.16|49.76|120
1713698700000|2024-04-21 11:25:00|51.17|49.77|50.97|49.57|51.19|49.79|50.96|49.56|95
1713699000000|2024-04-21 11:30:00|50.98|49.58|51.02|49.62|51.02|49.62|50.81|49.41|154
1713699300000|2024-04-21 11:35:00|51.01|49.61|51.03|49.63|51.12|49.72|51|49.6|127
1713699600000|2024-04-21 11:40:00|51.04|49.64|51.1|49.7|51.17|49.77|51|49.6|98
1713699900000|2024-04-21 11:45:00|51.09|49.69|51.16|49.76|51.27|49.87|51.05|49.65|135
1713700200000|2024-04-21 11:50:00|51.15|49.75|51.18|49.78|51.23|49.83|51.13|49.73|165
1713700500000|2024-04-21 11:55:00|51.17|49.77|51.16|49.76|51.2|49.8|51.15|49.75|105
1713700800000|2024-04-21 12:00:00|51.17|49.77|51.15|49.75|51.23|49.83|51.1|49.7|160
1713701100000|2024-04-21 12:05:00|51.16|49.76|51.07|49.67|51.16|49.76|51.03|49.63|100
1713701400000|2024-04-21 12:10:00|51.06|49.66|50.99|49.59|51.09|49.69|50.95|49.55|100
1713701700000|2024-04-21 12:15:00|51|49.6|50.87|49.47|51|49.6|50.84|49.44|115
1713702000000|2024-04-21 12:20:00|50.88|49.48|50.69|49.29|50.88|49.48|50.68|49.28|106
1713702300000|2024-04-21 12:25:00|50.7|49.3|50.65|49.25|50.76|49.36|50.6|49.2|121
1713702600000|2024-04-21 12:30:00|50.64|49.24|50.8|49.4|50.82|49.42|50.63|49.23|118
1713702900000|2024-04-21 12:35:00|50.81|49.41|50.83|49.43|50.92|49.52|50.8|49.4|71
1713703200000|2024-04-21 12:40:00|50.82|49.42|50.88|49.48|50.88|49.48|50.81|49.41|42
1713703500000|2024-04-21 12:45:00|50.87|49.47|50.83|49.43|50.9|49.5|50.83|49.43|55
1713703800000|2024-04-21 12:50:00|50.84|49.44|50.76|49.36|50.84|49.44|50.69|49.29|94
1713704100000|2024-04-21 12:55:00|50.75|49.35|50.77|49.37|50.81|49.41|50.66|49.26|115
1713704400000|2024-04-21 13:00:00|50.78|49.38|50.53|49.13|50.79|49.39|50.51|49.11|156
1713704700000|2024-04-21 13:05:00|50.54|49.14|50.68|49.28|50.7|49.3|50.48|49.08|208
1713705000000|2024-04-21 13:10:00|50.67|49.27|50.78|49.38|50.82|49.42|50.67|49.27|124
1713705300000|2024-04-21 13:15:00|50.77|49.37|50.91|49.51|50.91|49.51|50.71|49.31|147
1713705600000|2024-04-21 13:20:00|50.9|49.5|50.94|49.54|51.02|49.62|50.84|49.44|151
1713705900000|2024-04-21 13:25:00|50.93|49.53|50.9|49.5|50.94|49.54|50.84|49.44|119
1713706200000|2024-04-21 13:30:00|50.89|49.49|50.83|49.43|50.9|49.5|50.82|49.42|87
1713706500000|2024-04-21 13:35:00|50.82|49.42|50.8|49.4|50.86|49.46|50.67|49.27|159
1713706800000|2024-04-21 13:40:00|50.79|49.39|50.83|49.43|50.9|49.5|50.78|49.38|129
1713707100000|2024-04-21 13:45:00|50.82|49.42|50.59|49.19|50.83|49.43|50.56|49.16|181
1713707400000|2024-04-21 13:50:00|50.58|49.18|50.29|48.89|50.64|49.24|50.19|48.79|298
1713707700000|2024-04-21 13:55:00|50.3|48.9|50.35|48.95|50.37|48.97|50.24|48.84|260
1713708000000|2024-04-21 14:00:00|50.34|48.94|50.49|49.09|50.52|49.12|50.34|48.94|196
1713708300000|2024-04-21 14:05:00|50.5|49.1|50.46|49.06|50.54|49.14|50.38|48.98|166
1713708600000|2024-04-21 14:10:00|50.45|49.05|50.53|49.13|50.55|49.15|50.44|49.04|118
1713708900000|2024-04-21 14:15:00|50.52|49.12|50.39|48.99|50.54|49.14|50.39|48.99|148
1713709200000|2024-04-21 14:20:00|50.38|48.98|50.38|48.98|50.46|49.06|50.37|48.97|101
1713709500000|2024-04-21 14:25:00|50.39|48.99|50.55|49.15|50.6|49.2|50.39|48.99|121
1713709800000|2024-04-21 14:30:00|50.54|49.14|50.43|49.03|50.58|49.18|50.39|48.99|141
1713710100000|2024-04-21 14:35:00|50.42|49.02|50.41|49.01|50.51|49.11|50.34|48.94|118
1713710400000|2024-04-21 14:40:00|50.4|49|50.39|48.99|50.46|49.06|50.34|48.94|96
1713710700000|2024-04-21 14:45:00|50.4|49|50.23|48.83|50.41|49.01|50.2|48.8|144
1713711000000|2024-04-21 14:50:00|50.24|48.84|50.38|48.98|50.41|49.01|50.12|48.72|122
1713711300000|2024-04-21 14:55:00|50.37|48.97|50.27|48.87|50.38|48.98|50.25|48.85|84
1713711600000|2024-04-21 15:00:00|50.26|48.86|50.26|48.86|50.38|48.98|50.24|48.84|116
1713711900000|2024-04-21 15:05:00|50.25|48.85|50.44|49.04|50.48|49.08|50.25|48.85|85
1713712200000|2024-04-21 15:10:00|50.45|49.05|50.56|49.16|50.58|49.18|50.44|49.04|94
1713712500000|2024-04-21 15:15:00|50.57|49.17|50.75|49.35|50.76|49.36|50.57|49.17|151
1713712800000|2024-04-21 15:20:00|50.74|49.34|50.61|49.21|50.75|49.35|50.6|49.2|111
1713713100000|2024-04-21 15:25:00|50.6|49.2|50.54|49.14|50.63|49.23|50.47|49.07|125
1713713400000|2024-04-21 15:30:00|50.55|49.15|50.52|49.12|50.57|49.17|50.36|48.96|199
1713713700000|2024-04-21 15:35:00|50.53|49.13|50.42|49.02|50.53|49.13|50.4|49|153
1713714000000|2024-04-21 15:40:00|50.43|49.03|50.56|49.16|50.6|49.2|50.42|49.02|118
1713714300000|2024-04-21 15:45:00|50.55|49.15|50.52|49.12|50.62|49.22|50.45|49.05|135
1713714600000|2024-04-21 15:50:00|50.53|49.13|50.46|49.06|50.54|49.14|50.43|49.03|137
1713714900000|2024-04-21 15:55:00|50.45|49.05|50.55|49.15|50.55|49.15|50.44|49.04|89
1713715200000|2024-04-21 16:00:00|50.54|49.14|50.25|48.85|50.65|49.25|50.24|48.84|221
1713715500000|2024-04-21 16:05:00|50.24|48.84|50.13|48.73|50.47|49.07|49.92|48.52|446
1713715800000|2024-04-21 16:10:00|50.12|48.72|50.14|48.74|50.21|48.81|50.09|48.69|361
1713716100000|2024-04-21 16:15:00|50.13|48.73|50.21|48.81|50.36|48.96|50.11|48.71|441
1713716400000|2024-04-21 16:20:00|50.2|48.8|50.17|48.77|50.3|48.9|50.09|48.69|317
1713716700000|2024-04-21 16:25:00|50.16|48.76|50.11|48.71|50.2|48.8|50.04|48.64|173
1713717000000|2024-04-21 16:30:00|50.1|48.7|49.87|48.47|50.13|48.73|49.86|48.46|282
1713717300000|2024-04-21 16:35:00|49.86|48.46|49.58|48.18|49.89|48.49|49.53|48.13|367
1713717600000|2024-04-21 16:40:00|49.59|48.19|49.7|48.3|49.74|48.34|49.49|48.09|296
1713717900000|2024-04-21 16:45:00|49.71|48.31|49.98|48.58|50|48.6|49.59|48.19|320
1713718200000|2024-04-21 16:50:00|49.99|48.59|49.99|48.59|50.05|48.65|49.94|48.54|264
1713718500000|2024-04-21 16:55:00|49.98|48.58|50.03|48.63|50.08|48.68|49.96|48.56|155
1713718800000|2024-04-21 17:00:00|50.02|48.62|50.05|48.65|50.17|48.77|49.93|48.53|220
1713719100000|2024-04-21 17:05:00|50.06|48.66|49.96|48.56|50.1|48.7|49.95|48.55|164
1713719400000|2024-04-21 17:10:00|49.97|48.57|49.92|48.52|50.02|48.62|49.88|48.48|159
1713719700000|2024-04-21 17:15:00|49.93|48.53|49.92|48.52|49.95|48.55|49.79|48.39|237
1713720000000|2024-04-21 17:20:00|49.93|48.53|50.12|48.72|50.12|48.72|49.89|48.49|162
1713720300000|2024-04-21 17:25:00|50.13|48.73|50.2|48.8|50.23|48.83|50.06|48.66|134
1713720600000|2024-04-21 17:30:00|50.21|48.81|50.14|48.74|50.21|48.81|50.11|48.71|147
1713720900000|2024-04-21 17:35:00|50.13|48.73|50.21|48.81|50.24|48.84|50.08|48.68|148
1713721200000|2024-04-21 17:40:00|50.2|48.8|50.2|48.8|50.3|48.9|50.17|48.77|82
1713721500000|2024-04-21 17:45:00|50.19|48.79|50.27|48.87|50.27|48.87|50.18|48.78|71
1713721800000|2024-04-21 17:50:00|50.28|48.88|50.36|48.96|50.36|48.96|50.26|48.86|66
1713722100000|2024-04-21 17:55:00|50.37|48.97|50.29|48.89|50.37|48.97|50.28|48.88|53
1713722400000|2024-04-21 18:00:00|50.28|48.88|50.21|48.81|50.32|48.92|50.04|48.64|179
1713722700000|2024-04-21 18:05:00|50.2|48.8|50.27|48.87|50.28|48.88|50.2|48.8|136
1713723000000|2024-04-21 18:10:00|50.28|48.88|50.36|48.96|50.36|48.96|50.26|48.86|57
1713723300000|2024-04-21 18:15:00|50.35|48.95|50.27|48.87|50.35|48.95|50.21|48.81|111
1713723600000|2024-04-21 18:20:00|50.28|48.88|50.37|48.97|50.38|48.98|50.25|48.85|73
1713723900000|2024-04-21 18:25:00|50.38|48.98|50.4|49|50.4|49|50.35|48.95|41
1713724200000|2024-04-21 18:30:00|50.39|48.99|50.37|48.97|50.41|49.01|50.34|48.94|59
1713724500000|2024-04-21 18:35:00|50.36|48.96|50.47|49.07|50.48|49.08|50.35|48.95|64
1713724800000|2024-04-21 18:40:00|50.46|49.06|50.48|49.08|50.49|49.09|50.38|48.98|85
1713725100000|2024-04-21 18:45:00|50.47|49.07|50.46|49.06|50.49|49.09|50.35|48.95|105
1713725400000|2024-04-21 18:50:00|50.45|49.05|50.48|49.08|50.5|49.1|50.45|49.05|58
1713725700000|2024-04-21 18:55:00|50.47|49.07|50.47|49.07|50.49|49.09|50.43|49.03|44
1713726000000|2024-04-21 19:00:00|50.46|49.06|50.57|49.17|50.61|49.21|50.45|49.05|116
1713726300000|2024-04-21 19:05:00|50.56|49.16|50.65|49.25|50.69|49.29|50.56|49.16|87
1713726600000|2024-04-21 19:10:00|50.64|49.24|50.46|49.06|50.67|49.27|50.46|49.06|73
1713726900000|2024-04-21 19:15:00|50.45|49.05|50.37|48.97|50.48|49.08|50.29|48.89|116
1713727200000|2024-04-21 19:20:00|50.36|48.96|50.39|48.99|50.41|49.01|50.32|48.92|103
1713727500000|2024-04-21 19:25:00|50.4|49|50.66|48.86|50.69|49.11|50.39|48.84|81
1713727800000|2024-04-21 19:30:00|50.65|48.85|50.69|48.89|50.75|48.95|50.64|48.84|79
1713728100000|2024-04-21 19:35:00|50.7|48.9|50.71|48.91|50.74|48.94|50.66|48.86|71
1713728400000|2024-04-21 19:40:00|50.72|48.92|50.75|48.95|50.77|48.97|50.71|48.91|76
1713728700000|2024-04-21 19:45:00|50.76|48.96|50.7|48.9|50.78|48.98|50.66|48.86|113
1713729000000|2024-04-21 19:50:00|50.71|48.91|50.67|48.87|50.77|48.97|50.66|48.86|79
1713729300000|2024-04-21 19:55:00|50.68|48.88|50.54|48.74|50.68|48.88|50.54|48.74|72
1713729600000|2024-04-21 20:00:00|50.55|48.75|50.75|48.95|50.76|48.96|50.46|48.66|165
1713729900000|2024-04-21 20:05:00|50.74|48.94|50.77|48.97|50.8|49|50.7|48.9|78
1713730200000|2024-04-21 20:10:00|50.76|48.96|50.79|48.99|50.85|49.05|50.69|48.89|102
1713730500000|2024-04-21 20:15:00|50.78|48.98|51.11|49.31|51.14|49.34|50.78|48.98|151
1713730800000|2024-04-21 20:20:00|51.12|49.32|51.04|49.24|51.12|49.32|51.02|49.22|76
1713731100000|2024-04-21 20:25:00|51.03|49.23|50.88|49.08|51.05|49.25|50.88|49.08|67
1713731400000|2024-04-21 20:30:00|50.87|49.07|50.79|48.99|50.9|49.1|50.76|48.96|93
1713731700000|2024-04-21 20:35:00|50.78|48.98|50.76|48.96|50.8|49|50.71|48.91|69
1713732000000|2024-04-21 20:40:00|50.77|48.97|50.8|49|50.82|49.02|50.74|48.94|38
1713732300000|2024-04-21 20:45:00|50.81|49.01|50.89|49.09|50.9|49.1|50.76|48.96|89
1713732600000|2024-04-21 20:50:00|50.9|49.1|50.8|49.4|51.01|49.4|50.72|49.08|74
1713732900000|2024-04-21 20:55:00|50.79|49.39|50.89|49.49|50.89|49.49|50.78|49.38|76
1713733200000|2024-04-21 21:00:00|50.9|49.5|51.08|49.68|51.15|49.75|50.87|49.47|146
1713733500000|2024-04-21 21:05:00|51.09|49.69|51.19|49.79|51.22|49.82|51.09|49.69|162
1713733800000|2024-04-21 21:10:00|51.2|49.8|51.13|49.73|51.2|49.8|51.04|49.64|136
1713734100000|2024-04-21 21:15:00|51.14|49.74|51.03|49.63|51.18|49.78|51.02|49.62|110
1713734400000|2024-04-21 21:20:00|51.02|49.62|50.9|49.5|51.02|49.62|50.82|49.42|110
1713734700000|2024-04-21 21:25:00|50.91|49.51|50.32|50.02|50.93|50.02|50.31|49.41|54
1713735000000|2024-04-21 21:30:00|50.31|50.01|50.21|49.91|50.32|50.02|50.15|49.85|112
1713735300000|2024-04-21 21:35:00|50.2|49.9|50.14|49.84|50.2|49.9|50.12|49.82|155
1713735600000|2024-04-21 21:40:00|50.15|49.85|50.19|49.89|50.23|49.93|50.13|49.83|177
1713735900000|2024-04-21 21:45:00|50.2|49.9|50.24|49.94|50.25|49.95|50.19|49.89|63
1713736200000|2024-04-21 21:50:00|50.23|49.93|50.27|49.97|50.27|49.97|50.22|49.92|43
1713736500000|2024-04-21 21:55:00|50.28|49.98|50.17|49.87|50.39|50.09|50.17|49.87|116
1713736800000|2024-04-21 22:00:00|50.18|49.88|50.16|49.86|50.25|49.95|50.09|49.79|179
1713737100000|2024-04-21 22:05:00|50.15|49.85|50.5|50.2|50.51|50.21|50.12|49.82|179
1713737400000|2024-04-21 22:10:00|50.51|50.21|50.54|50.24|50.59|50.29|50.48|50.18|226
1713737700000|2024-04-21 22:15:00|50.55|50.25|50.39|50.09|50.55|50.25|50.36|50.06|244
1713738000000|2024-04-21 22:20:00|50.4|50.1|50.29|49.99|50.41|50.11|50.26|49.96|103
1713738300000|2024-04-21 22:25:00|50.28|49.98|50.32|50.02|50.36|50.06|50.23|49.93|85
1713738600000|2024-04-21 22:30:00|50.33|50.03|50.27|49.97|50.37|50.07|50.2|49.9|115
1713738900000|2024-04-21 22:35:00|50.28|49.98|50.28|49.98|50.3|50|50.21|49.91|115
1713739200000|2024-04-21 22:40:00|50.27|49.97|50.24|49.94|50.32|50.02|50.23|49.93|109
1713739500000|2024-04-21 22:45:00|50.23|49.93|50.22|49.92|50.24|49.94|50.14|49.84|64
1713739800000|2024-04-21 22:50:00|50.23|49.93|50.12|49.82|50.28|49.98|50.11|49.81|90
1713740100000|2024-04-21 22:55:00|50.11|49.81|50.12|49.82|50.17|49.87|50.11|49.81|46
1713740400000|2024-04-21 23:00:00|50.11|49.81|50.17|49.87|50.21|49.91|50.07|49.77|88
1713740700000|2024-04-21 23:05:00|50.18|49.88|50.1|49.8|50.22|49.92|50.03|49.73|79
1713741000000|2024-04-21 23:10:00|50.09|49.79|49.99|49.69|50.11|49.81|49.99|49.69|106
1713741300000|2024-04-21 23:15:00|50|49.7|50.08|49.78|50.09|49.79|49.95|49.65|134
1713741600000|2024-04-21 23:20:00|50.09|49.79|50.07|49.77|50.12|49.82|50.04|49.74|92
1713741900000|2024-04-21 23:25:00|50.06|49.76|50.1|49.8|50.12|49.82|50.01|49.71|99
1713742200000|2024-04-21 23:30:00|50.09|49.79|50|49.7|50.09|49.79|49.97|49.67|87
1713742500000|2024-04-21 23:35:00|50.01|49.71|50.07|49.77|50.11|49.81|50|49.7|108
1713742800000|2024-04-21 23:40:00|50.08|49.78|50.12|49.82|50.14|49.84|50.07|49.77|55
1713743100000|2024-04-21 23:45:00|50.13|49.83|50.09|49.79|50.15|49.85|50.02|49.72|110
1713743400000|2024-04-21 23:50:00|50.08|49.78|50.08|49.78|50.15|49.85|50.07|49.77|55
1713743700000|2024-04-21 23:55:00|50.07|49.77|50.1|49.8|50.1|49.8|50.04|49.74|56
1713744000000|2024-04-22 00:00:00|50.11|49.81|50.22|49.92|50.26|49.96|50.1|49.8|146
1713744300000|2024-04-22 00:05:00|50.23|49.93|50.33|50.03|50.35|50.05|50.2|49.9|109
1713744600000|2024-04-22 00:10:00|50.34|50.04|50.42|50.12|50.46|50.16|50.27|49.97|106
1713744900000|2024-04-22 00:15:00|50.43|50.13|50.58|50.28|50.62|50.32|50.42|50.12|176
1713745200000|2024-04-22 00:20:00|50.57|50.27|50.38|50.08|50.57|50.27|50.38|50.08|112
1713745500000|2024-04-22 00:25:00|50.37|50.07|50.34|50.04|50.38|50.08|50.23|49.93|156
1713745800000|2024-04-22 00:30:00|50.36|50.06|50.06|49.76|50.36|50.06|50.03|49.73|209
1713746100000|2024-04-22 00:35:00|50.05|49.75|49.95|49.65|50.13|49.83|49.9|49.6|288
1713746400000|2024-04-22 00:40:00|49.96|49.66|49.96|49.66|49.99|49.69|49.84|49.54|198
1713746700000|2024-04-22 00:45:00|49.98|49.68|49.93|49.63|50.01|49.71|49.88|49.58|225
1713747000000|2024-04-22 00:50:00|49.94|49.64|50.12|49.82|50.14|49.84|49.92|49.62|330
1713747300000|2024-04-22 00:55:00|50.13|49.83|50.13|49.83|50.18|49.88|50.11|49.81|135
1713747600000|2024-04-22 01:00:00|50.12|49.82|50.06|49.76|50.16|49.86|49.97|49.67|279
1713747900000|2024-04-22 01:05:00|50.05|49.75|49.98|49.68|50.05|49.75|49.88|49.58|214
1713748200000|2024-04-22 01:10:00|49.97|49.67|50.17|49.87|50.27|49.97|49.97|49.67|227
1713748500000|2024-04-22 01:15:00|50.16|49.86|50.36|50.06|50.39|50.09|50.15|49.85|268
1713748800000|2024-04-22 01:20:00|50.37|50.07|50.61|50.31|50.69|50.39|50.36|50.06|385
1713749100000|2024-04-22 01:25:00|50.62|50.32|50.05|49.75|50.63|50.33|50.05|49.75|338
1713749400000|2024-04-22 01:30:00|50.06|49.76|50.11|49.81|50.18|49.88|49.72|49.42|512
1713749700000|2024-04-22 01:35:00|50.1|49.8|50.13|49.83|50.27|49.97|49.96|49.66|471
1713750000000|2024-04-22 01:40:00|50.12|49.82|50.04|49.74|50.24|49.94|49.94|49.64|386
1713750300000|2024-04-22 01:45:00|50.05|49.75|50.07|49.77|50.23|49.93|49.9|49.6|389
1713750600000|2024-04-22 01:50:00|50.06|49.76|49.93|49.63|50.19|49.89|49.86|49.56|402
1713750900000|2024-04-22 01:55:00|49.92|49.62|49.93|49.63|50.12|49.82|49.89|49.59|330
1713751200000|2024-04-22 02:00:00|49.91|49.61|50|49.7|50.14|49.84|49.86|49.56|366
1713751500000|2024-04-22 02:05:00|50.01|49.71|49.76|49.46|50.03|49.73|49.65|49.35|341
1713751800000|2024-04-22 02:10:00|49.77|49.47|49.93|49.63|50|49.7|49.75|49.45|312
1713752100000|2024-04-22 02:15:00|49.91|49.61|49.8|49.5|50.03|49.73|49.77|49.47|359
1713752400000|2024-04-22 02:20:00|49.81|49.51|49.72|49.42|49.9|49.6|49.71|49.41|396
1713752700000|2024-04-22 02:25:00|49.71|49.41|49.89|49.59|49.9|49.6|49.7|49.4|266
1713753000000|2024-04-22 02:30:00|49.88|49.58|49.82|49.52|49.9|49.6|49.7|49.4|324
1713753300000|2024-04-22 02:35:00|49.81|49.51|50.02|49.72|50.02|49.72|49.7|49.4|327
1713753600000|2024-04-22 02:40:00|50.01|49.71|49.79|49.49|50.01|49.71|49.79|49.49|238
1713753900000|2024-04-22 02:45:00|49.78|49.48|49.73|49.43|49.89|49.59|49.72|49.42|196
1713754200000|2024-04-22 02:50:00|49.74|49.44|49.82|49.52|49.9|49.6|49.69|49.39|238
1713754500000|2024-04-22 02:55:00|49.83|49.53|49.89|49.59|49.94|49.64|49.79|49.49|127
1713754800000|2024-04-22 03:00:00|49.88|49.58|50.13|49.83|50.14|49.84|49.86|49.56|219
1713755100000|2024-04-22 03:05:00|50.12|49.82|50.31|50.01|50.45|50.15|50.11|49.81|222
1713755400000|2024-04-22 03:10:00|50.32|50.02|50.39|50.09|50.42|50.12|50.32|50.02|185
1713755700000|2024-04-22 03:15:00|50.4|50.1|50.45|50.15|50.49|50.19|50.38|50.08|237
1713756000000|2024-04-22 03:20:00|50.46|50.16|50.6|50.3|50.61|50.31|50.41|50.11|117
1713756300000|2024-04-22 03:25:00|50.61|50.31|50.8|50.5|50.8|50.5|50.6|50.3|233
1713756600000|2024-04-22 03:30:00|50.79|50.49|50.67|50.37|50.8|50.5|50.64|50.34|162
1713756900000|2024-04-22 03:35:00|50.68|50.38|50.69|50.39|50.8|50.5|50.62|50.32|268
1713757200000|2024-04-22 03:40:00|50.7|50.4|50.88|50.58|50.89|50.59|50.69|50.39|221
1713757500000|2024-04-22 03:45:00|50.89|50.59|51.1|50.8|51.13|50.83|50.89|50.59|345
1713757800000|2024-04-22 03:50:00|51.09|50.79|51.11|50.81|51.2|50.9|51|50.7|332
1713758100000|2024-04-22 03:55:00|51.12|50.82|50.91|50.61|51.17|50.87|50.87|50.57|286
1713758400000|2024-04-22 04:00:00|50.92|50.62|51.2|50.9|51.24|50.94|50.83|50.53|310
1713758700000|2024-04-22 04:05:00|51.21|50.91|51.17|50.87|51.25|50.95|51.11|50.81|239
1713759000000|2024-04-22 04:10:00|51.18|50.88|51.13|50.83|51.25|50.95|51.08|50.78|350
1713759300000|2024-04-22 04:15:00|51.14|50.84|51.12|50.82|51.17|50.87|51|50.7|378
1713759600000|2024-04-22 04:20:00|51.13|50.83|51.23|50.93|51.24|50.94|51.11|50.81|289
1713759900000|2024-04-22 04:25:00|51.22|50.92|51.13|50.83|51.23|50.93|51.09|50.79|274
1713760200000|2024-04-22 04:30:00|51.14|50.84|51.13|50.83|51.17|50.87|51.03|50.73|302
1713760500000|2024-04-22 04:35:00|51.12|50.82|50.97|50.67|51.14|50.84|50.9|50.6|307
1713760800000|2024-04-22 04:40:00|50.98|50.68|51.04|50.74|51.07|50.77|50.93|50.63|251
1713761100000|2024-04-22 04:45:00|51.03|50.73|51.03|50.73|51.07|50.77|50.95|50.65|305
1713761400000|2024-04-22 04:50:00|51.04|50.74|51.11|50.81|51.12|50.82|51|50.7|225
1713761700000|2024-04-22 04:55:00|51.1|50.8|51.03|50.73|51.1|50.8|51.03|50.73|191
1713762000000|2024-04-22 05:00:00|51.04|50.74|51.06|50.76|51.12|50.82|51.03|50.73|238
1713762300000|2024-04-22 05:05:00|51.07|50.77|51.15|50.85|51.17|50.87|51.04|50.74|147
1713762600000|2024-04-22 05:10:00|51.16|50.86|51.29|50.99|51.31|51.01|51.16|50.86|254
1713762900000|2024-04-22 05:15:00|51.28|50.98|51.33|51.03|51.41|51.11|51.25|50.95|186
1713763200000|2024-04-22 05:20:00|51.34|51.04|51.31|51.01|51.35|51.05|51.24|50.94|222
1713763500000|2024-04-22 05:25:00|51.32|51.02|51.3|51|51.34|51.04|51.24|50.94|158
1713763800000|2024-04-22 05:30:00|51.31|51.01|51.16|50.86|51.31|51.01|51.13|50.83|220
1713764100000|2024-04-22 05:35:00|51.17|50.87|51.09|50.79|51.17|50.87|51.04|50.74|241
1713764400000|2024-04-22 05:40:00|51.1|50.8|51.3|51|51.37|51.07|51.08|50.78|356
1713764700000|2024-04-22 05:45:00|51.31|51.01|51.3|51|51.5|51.2|51.28|50.98|264
1713765000000|2024-04-22 05:50:00|51.31|51.01|51.32|51.02|51.39|51.09|51.21|50.91|358
1713765300000|2024-04-22 05:55:00|51.33|51.03|51.46|51.16|51.49|51.19|51.3|51|252
1713765600000|2024-04-22 06:00:00|51.47|51.17|51.48|51.18|51.52|51.22|51.39|51.09|249
1713765900000|2024-04-22 06:05:00|51.47|51.17|51.76|51.46|51.79|51.49|51.47|51.17|322
1713766200000|2024-04-22 06:10:00|51.77|51.47|51.65|51.35|51.77|51.47|51.57|51.27|364
1713766500000|2024-04-22 06:15:00|51.64|51.34|51.63|51.33|51.65|51.35|51.52|51.22|332
1713766800000|2024-04-22 06:20:00|51.6|51.3|51.72|51.42|51.72|51.42|51.57|51.27|356
1713767100000|2024-04-22 06:25:00|51.71|51.41|51.54|51.24|51.75|51.45|51.35|51.05|382
1713767400000|2024-04-22 06:30:00|51.52|51.22|51.36|51.06|51.57|51.27|51.3|51|414
1713767700000|2024-04-22 06:35:00|51.37|51.07|51.37|51.07|51.47|51.17|51.26|50.96|328
1713768000000|2024-04-22 06:40:00|51.36|51.06|51.39|51.09|51.39|51.09|51.27|50.97|272
1713768300000|2024-04-22 06:45:00|51.38|51.08|51.28|50.98|51.42|51.12|51.24|50.94|315
1713768600000|2024-04-22 06:50:00|51.29|50.99|51.25|50.95|51.31|51.01|51.22|50.92|254
1713768900000|2024-04-22 06:55:00|51.23|50.93|51.24|50.94|51.28|50.98|51.18|50.88|238
1713769200000|2024-04-22 07:00:00|51.25|50.95|51.37|51.07|51.37|51.07|51.23|50.93|326
1713769500000|2024-04-22 07:05:00|51.36|51.06|51.37|51.07|51.43|51.13|51.29|50.99|237
1713769800000|2024-04-22 07:10:00|51.35|51.05|51.11|50.81|51.37|51.07|51.08|50.78|394
1713770100000|2024-04-22 07:15:00|51.1|50.8|51.18|50.88|51.23|50.93|51.09|50.79|362
1713770400000|2024-04-22 07:20:00|51.19|50.89|51.05|50.75|51.19|50.89|51.03|50.73|234
1713770700000|2024-04-22 07:25:00|51.04|50.74|51.02|50.72|51.11|50.81|50.98|50.68|260
1713771000000|2024-04-22 07:30:00|51|50.7|51.07|50.77|51.07|50.77|50.99|50.69|331
1713771300000|2024-04-22 07:35:00|51.06|50.76|51.01|50.71|51.06|50.76|50.92|50.62|285
1713771600000|2024-04-22 07:40:00|51|50.7|50.91|50.61|51.02|50.72|50.87|50.57|271
1713771900000|2024-04-22 07:45:00|50.9|50.6|50.89|50.59|50.98|50.68|50.85|50.55|328
1713772200000|2024-04-22 07:50:00|50.9|50.6|50.84|50.54|50.91|50.61|50.8|50.5|354
1713772500000|2024-04-22 07:55:00|50.85|50.55|50.78|50.48|50.87|50.57|50.75|50.45|240
1713772800000|2024-04-22 08:00:00|50.79|50.49|50.94|50.64|50.96|50.66|50.77|50.47|318
1713773100000|2024-04-22 08:05:00|50.93|50.63|50.8|50.5|50.97|50.67|50.79|50.49|200
1713773400000|2024-04-22 08:10:00|50.79|50.49|50.85|50.55|50.9|50.6|50.69|50.39|57
1713773700000|2024-04-22 08:15:00|50.87|50.57|51.01|50.71|51.04|50.74|50.83|50.53|113
1713774000000|2024-04-22 08:20:00|51|50.7|51.09|50.79|51.1|50.8|51|50.7|161
1713774300000|2024-04-22 08:25:00|51.08|50.78|51|50.7|51.1|50.8|50.96|50.66|200
1713774600000|2024-04-22 08:30:00|50.99|50.69|51.1|50.8|51.1|50.8|50.95|50.65|163
1713774900000|2024-04-22 08:35:00|51.11|50.81|51.11|50.81|51.15|50.85|51.09|50.79|151
1713775200000|2024-04-22 08:40:00|51.1|50.8|50.94|50.64|51.12|50.82|50.91|50.61|257
1713775500000|2024-04-22 08:45:00|50.93|50.63|50.91|50.61|50.98|50.68|50.84|50.54|324
1713775800000|2024-04-22 08:50:00|50.9|50.6|50.68|50.38|50.91|50.61|50.67|50.37|325
1713776100000|2024-04-22 08:55:00|50.67|50.37|50.74|50.44|50.83|50.53|50.62|50.32|231
1713776400000|2024-04-22 09:00:00|50.75|50.45|50.81|50.51|50.82|50.52|50.67|50.37|279
1713776700000|2024-04-22 09:05:00|50.8|50.5|50.92|50.62|50.93|50.63|50.78|50.48|227
1713777000000|2024-04-22 09:10:00|50.91|50.61|50.91|50.61|50.94|50.64|50.88|50.58|264
1713777300000|2024-04-22 09:15:00|50.92|50.62|51.01|50.71|51.05|50.75|50.92|50.62|225
1713777600000|2024-04-22 09:20:00|51|50.7|51.12|50.82|51.13|50.83|50.97|50.67|288
1713777900000|2024-04-22 09:25:00|51.14|50.84|51.09|50.79|51.19|50.89|50.98|50.68|357
1713778200000|2024-04-22 09:30:00|51.06|50.76|51|50.7|51.14|50.84|50.96|50.66|314
1713778500000|2024-04-22 09:35:00|50.99|50.69|50.92|50.62|51.02|50.72|50.81|50.51|342
1713778800000|2024-04-22 09:40:00|50.91|50.61|50.88|50.58|50.92|50.62|50.82|50.52|248
1713779100000|2024-04-22 09:45:00|50.89|50.59|51.05|50.75|51.07|50.77|50.85|50.55|274
1713779400000|2024-04-22 09:50:00|51.04|50.74|51.02|50.72|51.06|50.76|51|50.7|192
1713779700000|2024-04-22 09:55:00|51.03|50.73|51.1|50.8|51.12|50.82|51.02|50.72|123
1713780000000|2024-04-22 10:00:00|51.09|50.79|51.08|50.78|51.12|50.82|51.03|50.73|127
1713780300000|2024-04-22 10:05:00|51.07|50.77|51.18|50.88|51.24|50.94|51.04|50.74|139
1713780600000|2024-04-22 10:10:00|51.19|50.89|51.26|50.96|51.27|50.97|51.14|50.84|161
1713780900000|2024-04-22 10:15:00|51.25|50.95|51.37|51.07|51.37|51.07|51.25|50.95|109
1713781200000|2024-04-22 10:20:00|51.39|51.09|51.37|51.07|51.41|51.11|51.32|51.02|243
1713781500000|2024-04-22 10:25:00|51.38|51.08|51.31|51.01|51.41|51.11|51.28|50.98|240
1713781800000|2024-04-22 10:30:00|51.3|51|51.24|50.94|51.32|51.02|51.21|50.91|51
1713782100000|2024-04-22 10:35:00|51.28|50.98|51.24|50.94|51.34|51.04|51.23|50.93|179
1713782400000|2024-04-22 10:40:00|51.25|50.95|51.28|50.98|51.32|51.02|51.23|50.93|110
1713782700000|2024-04-22 10:45:00|51.27|50.97|51.28|50.98|51.29|50.99|51.2|50.9|170
1713783000000|2024-04-22 10:50:00|51.27|50.97|51.22|50.92|51.29|50.99|51.2|50.9|150
1713783300000|2024-04-22 10:55:00|51.21|50.91|51.18|50.88|51.24|50.94|51.14|50.84|163
1713783600000|2024-04-22 11:00:00|51.17|50.87|51.11|50.81|51.18|50.88|51.08|50.78|200
1713783900000|2024-04-22 11:05:00|51.1|50.8|51.09|50.79|51.14|50.84|51.08|50.78|166
1713784200000|2024-04-22 11:10:00|51.08|50.78|51.2|50.9|51.21|50.91|51.03|50.73|204
1713784500000|2024-04-22 11:15:00|51.19|50.89|51.34|51.04|51.34|51.04|51.19|50.89|102
1713784800000|2024-04-22 11:20:00|51.33|51.03|51.32|51.02|51.35|51.05|51.29|50.99|123
1713785100000|2024-04-22 11:25:00|51.31|51.01|51.23|50.93|51.32|51.02|51.21|50.91|170
1713785400000|2024-04-22 11:30:00|51.22|50.92|51.23|50.93|51.27|50.97|51.19|50.89|204
1713785700000|2024-04-22 11:35:00|51.22|50.92|51.17|50.87|51.24|50.94|51.16|50.86|143
1713786000000|2024-04-22 11:40:00|51.18|50.88|51.2|50.9|51.22|50.92|51.03|50.73|271
1713786300000|2024-04-22 11:45:00|51.19|50.89|51.13|50.83|51.2|50.9|51.08|50.78|240
1713786600000|2024-04-22 11:50:00|51.11|50.81|51.12|50.82|51.18|50.88|51.07|50.77|236
1713786900000|2024-04-22 11:55:00|51.11|50.81|51.18|50.88|51.18|50.88|51.11|50.81|107
1713787200000|2024-04-22 12:00:00|51.17|50.87|51.34|51.04|51.34|51.04|51.11|50.81|231
1713787500000|2024-04-22 12:05:00|51.35|51.05|51.37|51.07|51.42|51.12|51.24|50.94|226
1713787800000|2024-04-22 12:10:00|51.38|51.08|51.32|51.02|51.4|51.1|51.24|50.94|255
1713788100000|2024-04-22 12:15:00|51.31|51.01|51.24|50.94|51.32|51.02|51.14|50.84|342
1713788400000|2024-04-22 12:20:00|51.23|50.93|51.44|51.14|51.46|51.16|51.23|50.93|295
1713788700000|2024-04-22 12:25:00|51.45|51.15|51.48|51.18|51.6|51.3|51.44|51.14|214
1713789000000|2024-04-22 12:30:00|51.49|51.19|51.36|51.06|51.5|51.2|51.32|51.02|355
1713789300000|2024-04-22 12:35:00|51.35|51.05|51.36|51.06|51.38|51.08|51.27|50.97|404
1713789600000|2024-04-22 12:40:00|51.37|51.07|51.56|51.26|51.57|51.27|51.34|51.04|256
1713789900000|2024-04-22 12:45:00|51.55|51.25|51.42|51.12|51.56|51.26|51.41|51.11|422
1713790200000|2024-04-22 12:50:00|51.41|51.11|51.48|51.18|51.5|51.2|51.36|51.06|297
1713790500000|2024-04-22 12:55:00|51.47|51.17|51.53|51.23|51.53|51.23|51.44|51.14|270
1713790800000|2024-04-22 13:00:00|51.54|51.24|51.7|51.4|51.72|51.42|51.53|51.23|250
1713791100000|2024-04-22 13:05:00|51.71|51.41|51.7|51.4|51.76|51.46|51.66|51.36|294
1713791400000|2024-04-22 13:10:00|51.68|51.38|51.68|51.38|51.72|51.42|51.63|51.33|214
1713791700000|2024-04-22 13:15:00|51.66|51.36|51.57|51.27|51.72|51.42|51.51|51.21|334
1713792000000|2024-04-22 13:20:00|51.55|51.25|51.69|51.39|51.72|51.42|51.51|51.21|300
1713792300000|2024-04-22 13:25:00|51.68|51.38|51.65|51.35|51.76|51.46|51.63|51.33|281
1713792600000|2024-04-22 13:30:00|51.64|51.34|51.27|50.97|51.67|51.37|51.23|50.93|455
1713792900000|2024-04-22 13:35:00|51.28|50.98|51.34|51.04|51.38|51.08|51.16|50.86|407
1713793200000|2024-04-22 13:40:00|51.35|51.05|51.32|51.02|51.4|51.1|51.2|50.9|338
1713793500000|2024-04-22 13:45:00|51.31|51.01|51.54|51.24|51.55|51.25|51.25|50.95|261
1713793800000|2024-04-22 13:50:00|51.52|51.22|51.44|51.14|51.55|51.25|51.38|51.08|357
1713794100000|2024-04-22 13:55:00|51.43|51.13|51.57|51.27|51.65|51.35|51.42|51.12|334
1713794400000|2024-04-22 14:00:00|51.56|51.26|51.54|51.24|51.7|51.4|51.5|51.2|339
1713794700000|2024-04-22 14:05:00|51.52|51.22|51.49|51.19|51.6|51.3|51.45|51.15|364
1713795000000|2024-04-22 14:10:00|51.5|51.2|51.63|51.33|51.64|51.34|51.46|51.16|267
1713795300000|2024-04-22 14:15:00|51.62|51.32|51.6|51.3|51.67|51.37|51.48|51.18|410
1713795600000|2024-04-22 14:20:00|51.61|51.31|51.49|51.19|51.66|51.36|51.42|51.12|458
1713795900000|2024-04-22 14:25:00|51.5|51.2|51.58|51.28|51.59|51.29|51.37|51.07|399
1713796200000|2024-04-22 14:30:00|51.59|51.29|51.53|51.23|51.7|51.4|51.51|51.21|388
1713796500000|2024-04-22 14:35:00|51.52|51.22|51.46|51.16|51.54|51.24|51.38|51.08|392
1713796800000|2024-04-22 14:40:00|51.47|51.17|51.55|51.25|51.68|51.38|51.45|51.15|316
1713797100000|2024-04-22 14:45:00|51.54|51.24|51.63|51.33|51.68|51.38|51.51|51.21|496
1713797400000|2024-04-22 14:50:00|51.62|51.32|51.6|51.3|51.64|51.34|51.49|51.19|351
1713797700000|2024-04-22 14:55:00|51.61|51.31|51.42|51.12|51.61|51.31|51.25|50.95|473
1713798000000|2024-04-22 15:00:00|51.41|51.11|51.06|50.76|51.48|51.18|51.04|50.74|467
1713798300000|2024-04-22 15:05:00|51.04|50.74|51.18|50.88|51.28|50.98|50.96|50.66|521
1713798600000|2024-04-22 15:10:00|51.15|50.85|51.09|50.79|51.2|50.9|51|50.7|445
1713798900000|2024-04-22 15:15:00|51.1|50.8|51.09|50.79|51.16|50.86|51.01|50.71|410
1713799200000|2024-04-22 15:20:00|51.08|50.78|51.24|50.94|51.25|50.95|51.06|50.76|309
1713799500000|2024-04-22 15:25:00|51.23|50.93|51.24|50.94|51.28|50.98|51.17|50.87|265
1713799800000|2024-04-22 15:30:00|51.23|50.93|51.44|51.14|51.47|51.17|51.23|50.93|231
1713800100000|2024-04-22 15:35:00|51.43|51.13|51.65|51.35|51.68|51.38|51.42|51.12|355
1713800400000|2024-04-22 15:40:00|51.66|51.36|51.74|51.44|52.04|51.74|51.65|51.35|404
1713800700000|2024-04-22 15:45:00|51.73|51.43|51.77|51.47|51.8|51.5|51.65|51.35|433
1713801000000|2024-04-22 15:50:00|51.76|51.46|51.65|51.35|51.79|51.49|51.57|51.27|353
1713801300000|2024-04-22 15:55:00|51.66|51.36|51.75|51.45|51.8|51.5|51.62|51.32|328
1713801600000|2024-04-22 16:00:00|51.74|51.44|51.71|51.41|51.76|51.46|51.62|51.32|336
1713801900000|2024-04-22 16:05:00|51.7|51.4|51.78|51.48|51.78|51.48|51.58|51.28|330
1713802200000|2024-04-22 16:10:00|51.77|51.47|51.98|51.68|51.98|51.68|51.77|51.47|315
1713802500000|2024-04-22 16:15:00|51.96|51.66|51.91|51.61|52.05|51.75|51.91|51.61|135
1713802800000|2024-04-22 16:20:00|51.92|51.62|51.76|51.46|51.98|51.68|51.7|51.4|291
1713803100000|2024-04-22 16:25:00|51.75|51.45|51.79|51.49|51.8|51.5|51.66|51.36|215
1713803400000|2024-04-22 16:30:00|51.78|51.48|51.57|51.27|51.78|51.48|51.5|51.2|372
1713803700000|2024-04-22 16:35:00|51.55|51.25|51.46|51.16|51.55|51.25|51.46|51.16|126
1713804000000|2024-04-22 16:40:00|51.47|51.17|51.45|51.15|51.48|51.18|51.24|50.94|410
1713804300000|2024-04-22 16:45:00|51.46|51.16|51.53|51.23|51.64|51.34|51.44|51.14|419
1713804600000|2024-04-22 16:50:00|51.54|51.24|51.48|51.18|51.58|51.28|51.41|51.11|307
1713804900000|2024-04-22 16:55:00|51.47|51.17|51.49|51.19|51.51|51.21|51.39|51.09|270
1713805200000|2024-04-22 17:00:00|51.5|51.2|51.71|51.41|51.74|51.44|51.49|51.19|366
1713805500000|2024-04-22 17:05:00|51.72|51.42|51.68|51.38|51.74|51.44|51.59|51.29|186
1713805800000|2024-04-22 17:10:00|51.69|51.39|51.76|51.46|51.76|51.46|51.64|51.34|185
1713806100000|2024-04-22 17:15:00|51.75|51.45|51.73|51.43|51.76|51.46|51.66|51.36|309
1713806400000|2024-04-22 17:20:00|51.74|51.44|51.65|51.35|51.75|51.45|51.59|51.29|253
1713806700000|2024-04-22 17:25:00|51.64|51.34|52.09|51.79|52.11|51.81|51.64|51.34|233
1713807000000|2024-04-22 17:30:00|52.1|51.8|51.89|51.59|52.11|51.81|51.82|51.52|349
1713807300000|2024-04-22 17:35:00|51.88|51.58|51.82|51.52|51.91|51.61|51.7|51.4|371
1713807600000|2024-04-22 17:40:00|51.81|51.51|51.87|51.57|51.93|51.63|51.76|51.46|400
1713807900000|2024-04-22 17:45:00|51.86|51.56|52.06|51.76|52.09|51.79|51.79|51.49|413
1713808200000|2024-04-22 17:50:00|52.05|51.75|52.1|51.8|52.19|51.89|52.01|51.71|372
1713808500000|2024-04-22 17:55:00|52.11|51.81|51.82|51.52|52.11|51.81|51.8|51.5|347
1713808800000|2024-04-22 18:00:00|51.81|51.51|51.79|51.49|51.87|51.57|51.73|51.43|393
1713809100000|2024-04-22 18:05:00|51.8|51.5|51.94|51.64|51.98|51.68|51.77|51.47|299
1713809400000|2024-04-22 18:10:00|51.92|51.62|51.93|51.63|51.95|51.65|51.9|51.6|188
1713809700000|2024-04-22 18:15:00|51.92|51.62|51.84|51.54|51.97|51.67|51.84|51.54|213
1713810000000|2024-04-22 18:20:00|51.85|51.55|51.88|51.58|51.96|51.66|51.84|51.54|260
1713810300000|2024-04-22 18:25:00|51.9|51.6|51.84|51.54|51.91|51.61|51.77|51.47|136
1713810600000|2024-04-22 18:30:00|51.85|51.55|52.01|51.71|52.02|51.72|51.85|51.55|54
1713810900000|2024-04-22 18:35:00|51.99|51.69|51.94|51.64|52.01|51.71|51.88|51.58|335
1713811200000|2024-04-22 18:40:00|51.95|51.65|51.97|51.67|52.02|51.72|51.92|51.62|362
1713811500000|2024-04-22 18:45:00|51.96|51.66|51.91|51.61|52.01|51.71|51.91|51.61|218
1713811800000|2024-04-22 18:50:00|51.94|51.64|51.87|51.57|51.95|51.65|51.79|51.49|183
1713812100000|2024-04-22 18:55:00|51.88|51.58|51.88|51.58|51.89|51.59|51.83|51.53|180
1713812400000|2024-04-22 19:00:00|51.87|51.57|51.88|51.58|51.9|51.6|51.85|51.55|177
1713812700000|2024-04-22 19:05:00|51.89|51.59|51.94|51.64|51.96|51.66|51.81|51.51|215
1713813000000|2024-04-22 19:10:00|51.93|51.63|51.88|51.58|51.95|51.65|51.86|51.56|115
1713813300000|2024-04-22 19:15:00|51.87|51.57|51.75|51.45|51.94|51.64|51.74|51.44|147
1713813600000|2024-04-22 19:20:00|51.74|51.44|51.71|51.41|51.81|51.51|51.67|51.37|231
1713813900000|2024-04-22 19:25:00|51.7|51.4|51.74|51.44|51.76|51.46|51.7|51.4|88
1713814200000|2024-04-22 19:30:00|51.72|51.42|51.68|51.38|51.78|51.48|51.66|51.36|101
1713814500000|2024-04-22 19:35:00|51.67|51.37|51.66|51.36|51.68|51.38|51.6|51.3|192
1713814800000|2024-04-22 19:40:00|51.67|51.37|51.72|51.42|51.74|51.44|51.65|51.35|106
1713815100000|2024-04-22 19:45:00|51.73|51.43|51.85|51.55|51.88|51.58|51.71|51.41|40
1713815400000|2024-04-22 19:50:00|51.84|51.54|51.9|51.6|51.9|51.6|51.81|51.51|78
1713815700000|2024-04-22 19:55:00|51.89|51.59|51.97|51.67|52.02|51.72|51.89|51.59|253
1713816000000|2024-04-22 20:00:00|51.96|51.66|51.75|51.45|51.96|51.66|51.74|51.44|172
1713816300000|2024-04-22 20:05:00|51.76|51.46|51.98|51.68|52.02|51.72|51.71|51.41|185
1713816600000|2024-04-22 20:10:00|51.97|51.67|52.05|51.75|52.06|51.76|51.96|51.66|149
1713816900000|2024-04-22 20:15:00|52.06|51.76|52.1|51.8|52.11|51.81|52.03|51.73|158
1713817200000|2024-04-22 20:20:00|52.09|51.79|52.14|51.84|52.17|51.87|52.06|51.76|118
1713817500000|2024-04-22 20:25:00|52.15|51.85|52.17|51.87|52.18|51.88|52.05|51.75|86
1713817800000|2024-04-22 20:30:00|52.16|51.86|52.14|51.84|52.17|51.87|52.06|51.76|183
1713818100000|2024-04-22 20:35:00|52.13|51.83|52.1|51.8|52.17|51.87|52.09|51.79|177
1713818400000|2024-04-22 20:40:00|52.09|51.79|52.09|51.79|52.1|51.8|52.05|51.75|65
1713818700000|2024-04-22 20:45:00|52.08|51.78|52.08|51.78|52.14|51.84|52.07|51.77|66
1713819000000|2024-04-22 20:50:00|52.09|51.79|52.12|51.82|52.17|51.87|52.04|51.74|137
1713819300000|2024-04-22 20:55:00|52.11|51.81|52.1|51.8|52.16|51.86|52.07|51.77|172
1713819600000|2024-04-22 21:00:00|52.11|51.81|52.05|51.75|52.13|51.83|52.05|51.75|68
1713819900000|2024-04-22 21:05:00|52.06|51.76|51.93|51.63|52.06|51.76|51.92|51.62|80
1713820200000|2024-04-22 21:10:00|51.94|51.64|51.95|51.65|52.03|51.73|51.92|51.62|50
1713820500000|2024-04-22 21:15:00|51.96|51.66|52.03|51.73|52.05|51.75|51.93|51.63|64
1713820800000|2024-04-22 21:20:00|52.04|51.74|52.05|51.75|52.09|51.79|52.04|51.74|16
1713821100000|2024-04-22 21:25:00|52.06|51.76|52.09|51.79|52.11|51.81|52.06|51.76|20
1713821400000|2024-04-22 21:30:00|52.1|51.8|52.06|51.76|52.1|51.8|52.05|51.75|41
1713821700000|2024-04-22 21:35:00|52.07|51.77|52.1|51.8|52.1|51.8|51.97|51.67|46
1713822000000|2024-04-22 21:40:00|52.11|51.81|52.13|51.83|52.14|51.84|52.08|51.78|51
1713822300000|2024-04-22 21:45:00|52.14|51.84|52.12|51.82|52.17|51.87|52.12|51.82|55
1713822600000|2024-04-22 21:50:00|52.13|51.83|52.17|51.87|52.18|51.88|52.13|51.83|27
1713822900000|2024-04-22 21:55:00|52.18|51.88|52.11|51.81|52.19|51.89|52.1|51.8|46
1713823200000|2024-04-22 22:00:00|52.12|51.82|52.34|52.04|52.34|52.04|52.11|51.81|113
1713823500000|2024-04-22 22:05:00|52.35|52.05|52.35|52.05|52.4|52.1|52.27|51.97|145
1713823800000|2024-04-22 22:10:00|52.34|52.04|52.35|52.05|52.4|52.1|52.29|51.99|112
1713824100000|2024-04-22 22:15:00|52.34|52.04|52.21|51.91|52.35|52.05|52.19|51.89|175
1713824400000|2024-04-22 22:20:00|52.2|51.9|52.21|51.91|52.28|51.98|52.16|51.86|158
1713824700000|2024-04-22 22:25:00|52.22|51.92|52.22|51.92|52.28|51.98|52.21|51.91|110
1713825000000|2024-04-22 22:30:00|52.21|51.91|52.34|52.04|52.35|52.05|52.19|51.89|74
1713825300000|2024-04-22 22:35:00|52.35|52.05|52.18|51.88|52.36|52.06|52.13|51.83|187
1713825600000|2024-04-22 22:40:00|52.17|51.87|52.16|51.86|52.23|51.93|52.13|51.83|133
1713825900000|2024-04-22 22:45:00|52.15|51.85|52.12|51.82|52.25|51.95|52.09|51.79|219
1713826200000|2024-04-22 22:50:00|52.11|51.81|52.22|51.92|52.24|51.94|52.06|51.76|329
1713826500000|2024-04-22 22:55:00|52.21|51.91|52.19|51.89|52.36|52.06|52.15|51.85|284
1713826800000|2024-04-22 23:00:00|52.2|51.9|52.19|51.89|52.26|51.96|52.09|51.79|260
1713827100000|2024-04-22 23:05:00|52.18|51.88|52.31|52.01|52.31|52.01|52.16|51.86|307
1713827400000|2024-04-22 23:10:00|52.32|52.02|52.3|52|52.38|52.08|52.21|51.91|231
1713827700000|2024-04-22 23:15:00|52.29|51.99|52.23|51.93|52.31|52.01|52.19|51.89|223
1713828000000|2024-04-22 23:20:00|52.22|51.92|52.02|51.72|52.25|51.95|52.01|51.71|226
1713828300000|2024-04-22 23:25:00|52.01|51.71|52.03|51.73|52.1|51.8|52.01|51.71|175
1713828600000|2024-04-22 23:30:00|52.02|51.72|51.89|51.59|52.04|51.74|51.88|51.58|203
1713828900000|2024-04-22 23:35:00|51.88|51.58|51.83|51.53|51.88|51.58|51.74|51.44|228
1713829200000|2024-04-22 23:40:00|51.84|51.54|51.82|51.52|51.86|51.56|51.79|51.49|171
1713829500000|2024-04-22 23:45:00|51.81|51.51|51.78|51.48|51.84|51.54|51.73|51.43|242
1713829800000|2024-04-22 23:50:00|51.77|51.47|51.8|51.5|51.83|51.53|51.74|51.44|198
1713830100000|2024-04-22 23:55:00|51.78|51.48|51.83|51.53|51.86|51.56|51.77|51.47|198
1713830400000|2024-04-23 00:00:00|51.82|51.52|51.88|51.58|51.89|51.59|51.78|51.48|254
1713830700000|2024-04-23 00:05:00|51.87|51.57|51.93|51.63|51.97|51.67|51.84|51.54|168
1713831000000|2024-04-23 00:10:00|51.92|51.62|51.92|51.62|51.99|51.69|51.88|51.58|195
1713831300000|2024-04-23 00:15:00|51.91|51.61|51.81|51.51|51.92|51.62|51.79|51.49|192
1713831600000|2024-04-23 00:20:00|51.79|51.49|51.78|51.48|51.88|51.58|51.69|51.39|237
1713831900000|2024-04-23 00:25:00|51.76|51.46|51.85|51.55|51.86|51.56|51.7|51.4|248
1713832200000|2024-04-23 00:30:00|51.86|51.56|52.05|51.75|52.05|51.75|51.86|51.56|149
1713832500000|2024-04-23 00:35:00|52.06|51.76|52.06|51.76|52.1|51.8|52.01|51.71|191
1713832800000|2024-04-23 00:40:00|52.05|51.75|51.89|51.59|52.11|51.81|51.88|51.58|197
1713833100000|2024-04-23 00:45:00|51.88|51.58|51.84|51.54|51.89|51.59|51.78|51.48|171
1713833400000|2024-04-23 00:50:00|51.82|51.52|51.93|51.63|51.98|51.68|51.82|51.52|234
1713833700000|2024-04-23 00:55:00|51.92|51.62|51.98|51.68|51.98|51.68|51.89|51.59|96
1713834000000|2024-04-23 01:00:00|51.99|51.69|52.03|51.73|52.06|51.76|51.93|51.63|152
1713834300000|2024-04-23 01:05:00|52.02|51.72|51.89|51.59|52.02|51.72|51.85|51.55|225
1713834600000|2024-04-23 01:10:00|51.88|51.58|51.94|51.64|51.95|51.65|51.82|51.52|156
1713834900000|2024-04-23 01:15:00|51.93|51.63|51.85|51.55|51.93|51.63|51.82|51.52|157
1713835200000|2024-04-23 01:20:00|51.83|51.53|51.84|51.54|51.93|51.63|51.81|51.51|180
1713835500000|2024-04-23 01:25:00|51.82|51.52|51.96|51.66|52.02|51.72|51.79|51.49|101
1713835800000|2024-04-23 01:30:00|51.95|51.65|51.95|51.65|51.96|51.66|51.84|51.54|311
1713836100000|2024-04-23 01:35:00|51.98|51.68|51.98|51.68|51.99|51.69|51.88|51.58|193
1713836400000|2024-04-23 01:40:00|51.97|51.67|51.94|51.64|51.98|51.68|51.91|51.61|193
1713836700000|2024-04-23 01:45:00|51.95|51.65|51.95|51.65|51.96|51.66|51.84|51.54|179
1713837000000|2024-04-23 01:50:00|51.96|51.66|51.89|51.59|51.98|51.68|51.84|51.54|205
1713837300000|2024-04-23 01:55:00|51.88|51.58|51.81|51.51|51.91|51.61|51.79|51.49|151
1713837600000|2024-04-23 02:00:00|51.8|51.5|51.77|51.47|51.88|51.58|51.74|51.44|296
1713837900000|2024-04-23 02:05:00|51.75|51.45|51.8|51.5|51.8|51.5|51.71|51.41|193
1713838200000|2024-04-23 02:10:00|51.81|51.51|51.88|51.58|51.89|51.59|51.8|51.5|142
1713838500000|2024-04-23 02:15:00|51.87|51.57|51.89|51.59|51.9|51.6|51.77|51.47|177
1713838800000|2024-04-23 02:20:00|51.88|51.58|51.77|51.47|51.88|51.58|51.76|51.46|40
1713839100000|2024-04-23 02:25:00|51.78|51.48|51.75|51.45|51.79|51.49|51.73|51.43|23
1713839400000|2024-04-23 02:30:00|51.73|51.43|51.78|51.48|51.78|51.48|51.71|51.41|123
1713839700000|2024-04-23 02:35:00|51.77|51.47|51.66|51.36|51.78|51.48|51.64|51.34|188
1713840000000|2024-04-23 02:40:00|51.63|51.33|51.65|51.35|51.66|51.36|51.59|51.29|62
1713840300000|2024-04-23 02:45:00|51.64|51.34|51.65|51.35|51.68|51.38|51.64|51.34|93
1713840600000|2024-04-23 02:50:00|51.67|51.37|51.53|51.23|51.67|51.37|51.49|51.19|182
1713840900000|2024-04-23 02:55:00|51.52|51.22|51.42|51.12|51.54|51.24|51.34|51.04|255
1713841200000|2024-04-23 03:00:00|51.41|51.11|51.56|51.26|51.58|51.28|51.39|51.09|303
1713841500000|2024-04-23 03:05:00|51.55|51.25|51.53|51.23|51.6|51.3|51.47|51.17|336
1713841800000|2024-04-23 03:10:00|51.54|51.24|51.5|51.2|51.55|51.25|51.46|51.16|212
1713842100000|2024-04-23 03:15:00|51.49|51.19|51.43|51.13|51.52|51.22|51.41|51.11|189
1713842400000|2024-04-23 03:20:00|51.42|51.12|51.38|51.08|51.42|51.12|51.34|51.04|164
1713842700000|2024-04-23 03:25:00|51.39|51.09|51.36|51.06|51.4|51.1|51.33|51.03|173
1713843000000|2024-04-23 03:30:00|51.35|51.05|51.22|50.92|51.36|51.06|51.11|50.81|221
1713843300000|2024-04-23 03:35:00|51.24|50.94|51.21|50.91|51.27|50.97|51.08|50.78|245
1713843600000|2024-04-23 03:40:00|51.22|50.92|51.28|50.98|51.29|50.99|51.17|50.87|178
1713843900000|2024-04-23 03:45:00|51.29|50.99|51.27|50.97|51.31|51.01|51.12|50.82|256
1713844200000|2024-04-23 03:50:00|51.25|50.95|51.2|50.9|51.27|50.97|51.12|50.82|270
1713844500000|2024-04-23 03:55:00|51.19|50.89|51.16|50.86|51.22|50.92|51.13|50.83|187
1713844800000|2024-04-23 04:00:00|51.15|50.85|51.25|50.95|51.33|51.03|51.13|50.83|190
1713845100000|2024-04-23 04:05:00|51.26|50.96|51.22|50.92|51.27|50.97|51.16|50.86|240
1713845400000|2024-04-23 04:10:00|51.23|50.93|51.19|50.89|51.26|50.96|51.15|50.85|170
1713845700000|2024-04-23 04:15:00|51.2|50.9|51.25|50.95|51.31|51.01|51.19|50.89|207
1713846000000|2024-04-23 04:20:00|51.24|50.94|51.28|50.98|51.28|50.98|51.21|50.91|220
1713846300000|2024-04-23 04:25:00|51.27|50.97|51.15|50.85|51.28|50.98|51.14|50.84|179
1713846600000|2024-04-23 04:30:00|51.14|50.84|51.18|50.88|51.26|50.96|51.08|50.78|302
1713846900000|2024-04-23 04:35:00|51.19|50.89|51.2|50.9|51.23|50.93|51.08|50.78|235
1713847200000|2024-04-23 04:40:00|51.19|50.89|51.07|50.77|51.2|50.9|51.05|50.75|177
1713847500000|2024-04-23 04:45:00|51.06|50.76|50.87|50.57|51.06|50.76|50.82|50.52|511
1713847800000|2024-04-23 04:50:00|50.86|50.56|50.87|50.57|50.94|50.64|50.77|50.47|305
1713848100000|2024-04-23 04:55:00|50.86|50.56|50.95|50.65|50.96|50.66|50.83|50.53|221
1713848400000|2024-04-23 05:00:00|50.94|50.64|51.08|50.78|51.09|50.79|50.94|50.64|108
1713848700000|2024-04-23 05:05:00|51.09|50.79|51.12|50.82|51.15|50.85|51.04|50.74|212
1713849000000|2024-04-23 05:10:00|51.1|50.8|51.11|50.81|51.13|50.83|51.07|50.77|186
1713849300000|2024-04-23 05:15:00|51.12|50.82|51.06|50.76|51.12|50.82|51.04|50.74|127
1713849600000|2024-04-23 05:20:00|51.07|50.77|51.15|50.85|51.16|50.86|51.07|50.77|42
1713849900000|2024-04-23 05:25:00|51.16|50.86|51.22|50.92|51.26|50.96|51.16|50.86|91
1713850200000|2024-04-23 05:30:00|51.21|50.91|51.38|51.08|51.43|51.13|51.21|50.91|177
1713850500000|2024-04-23 05:35:00|51.39|51.09|51.59|51.29|51.59|51.29|51.36|51.06|285
1713850800000|2024-04-23 05:40:00|51.57|51.27|51.71|51.41|51.73|51.43|51.47|51.17|233
1713851100000|2024-04-23 05:45:00|51.7|51.4|51.52|51.22|51.71|51.41|51.49|51.19|492
1713851400000|2024-04-23 05:50:00|51.51|51.21|51.56|51.26|51.58|51.28|51.49|51.19|246
1713851700000|2024-04-23 05:55:00|51.54|51.24|51.57|51.27|51.57|51.27|51.5|51.2|166
1713852000000|2024-04-23 06:00:00|51.58|51.28|51.71|51.41|51.73|51.43|51.57|51.27|393
1713852300000|2024-04-23 06:05:00|51.7|51.4|51.77|51.47|51.81|51.51|51.7|51.4|311
1713852600000|2024-04-23 06:10:00|51.78|51.48|51.71|51.41|51.79|51.49|51.67|51.37|289
1713852900000|2024-04-23 06:15:00|51.73|51.43|51.8|51.5|51.83|51.53|51.7|51.4|285
1713853200000|2024-04-23 06:20:00|51.79|51.49|51.76|51.46|51.81|51.51|51.71|51.41|267
1713853500000|2024-04-23 06:25:00|51.75|51.45|51.75|51.45|51.79|51.49|51.67|51.37|168
1713853800000|2024-04-23 06:30:00|51.76|51.46|51.58|51.28|51.76|51.46|51.56|51.26|226
1713854100000|2024-04-23 06:35:00|51.59|51.29|51.6|51.3|51.74|51.44|51.56|51.26|322
1713854400000|2024-04-23 06:40:00|51.61|51.31|51.49|51.19|51.61|51.31|51.47|51.17|239
1713854700000|2024-04-23 06:45:00|51.48|51.18|51.45|51.15|51.51|51.21|51.43|51.13|204
1713855000000|2024-04-23 06:50:00|51.44|51.14|51.19|50.89|51.49|51.19|51.15|50.85|206
1713855300000|2024-04-23 06:55:00|51.2|50.9|51.2|50.9|51.23|50.93|51.13|50.83|287
1713855600000|2024-04-23 07:00:00|51.21|50.91|51.24|50.94|51.29|50.99|51.15|50.85|292
1713855900000|2024-04-23 07:05:00|51.23|50.93|51.26|50.96|51.29|50.99|51.21|50.91|202
1713856200000|2024-04-23 07:10:00|51.27|50.97|51.21|50.91|51.33|51.03|51.21|50.91|190
1713856500000|2024-04-23 07:15:00|51.22|50.92|51.2|50.9|51.28|50.98|51.18|50.88|181
1713856800000|2024-04-23 07:20:00|51.17|50.87|51.16|50.86|51.22|50.92|51.15|50.85|167
1713857100000|2024-04-23 07:25:00|51.17|50.87|51.06|50.76|51.2|50.9|51.04|50.74|174
1713857400000|2024-04-23 07:30:00|51.07|50.77|50.82|50.52|51.15|50.85|50.79|50.49|372
1713857700000|2024-04-23 07:35:00|50.81|50.51|50.83|50.53|50.9|50.6|50.72|50.42|250
1713858000000|2024-04-23 07:40:00|50.82|50.52|50.91|50.61|50.91|50.61|50.8|50.5|194
1713858300000|2024-04-23 07:45:00|50.92|50.62|50.99|50.69|50.99|50.69|50.87|50.57|198
1713858600000|2024-04-23 07:50:00|50.98|50.68|51|50.7|51.07|50.77|50.96|50.66|201
1713858900000|2024-04-23 07:55:00|51.01|50.71|51.06|50.76|51.06|50.76|50.98|50.68|263
1713859200000|2024-04-23 08:00:00|51.05|50.75|51.13|50.83|51.13|50.83|51.04|50.74|223
1713859500000|2024-04-23 08:05:00|51.12|50.82|51.03|50.73|51.14|50.84|51.02|50.72|258
1713859800000|2024-04-23 08:10:00|51.04|50.74|50.8|50.5|51.04|50.74|50.79|50.49|244
1713860100000|2024-04-23 08:15:00|50.79|50.49|51.06|50.76|51.07|50.77|50.79|50.49|232
1713860400000|2024-04-23 08:20:00|51.05|50.75|51.82|51.52|51.82|51.52|51.02|50.72|321
1713860700000|2024-04-23 08:25:00|51.81|51.51|51.74|51.44|51.9|51.6|51.69|51.39|268
1713861000000|2024-04-23 08:30:00|51.73|51.43|52.05|51.75|52.07|51.77|51.72|51.42|210
1713861300000|2024-04-23 08:35:00|52.06|51.76|52.03|51.73|52.33|52.03|52.01|51.71|289
1713861600000|2024-04-23 08:40:00|52.02|51.72|51.91|51.61|52.02|51.72|51.86|51.56|74
1713861900000|2024-04-23 08:45:00|51.93|51.63|52.05|51.75|52.17|51.87|51.93|51.63|139
1713862200000|2024-04-23 08:50:00|52.06|51.76|52.02|51.72|52.15|51.85|51.97|51.67|164
1713862500000|2024-04-23 08:55:00|52.01|51.71|51.85|51.55|52.08|51.78|51.85|51.55|171
1713862800000|2024-04-23 09:00:00|51.86|51.56|51.82|51.52|51.9|51.6|51.8|51.5|219
1713863100000|2024-04-23 09:05:00|51.81|51.51|51.7|51.4|51.83|51.53|51.68|51.38|93
1713863400000|2024-04-23 09:10:00|51.71|51.41|51.79|51.49|51.81|51.51|51.67|51.37|142
1713863700000|2024-04-23 09:15:00|51.78|51.48|52.06|51.76|52.1|51.8|51.78|51.48|220
1713864000000|2024-04-23 09:20:00|52.05|51.75|51.92|51.62|52.05|51.75|51.89|51.59|234
1713864300000|2024-04-23 09:25:00|51.91|51.61|51.92|51.62|51.99|51.69|51.89|51.59|142
1713864600000|2024-04-23 09:30:00|51.93|51.63|51.85|51.55|51.98|51.68|51.82|51.52|174
1713864900000|2024-04-23 09:35:00|51.84|51.54|51.76|51.46|51.88|51.58|51.73|51.43|163
1713865200000|2024-04-23 09:40:00|51.74|51.44|51.76|51.46|51.83|51.53|51.7|51.4|186
1713865500000|2024-04-23 09:45:00|51.75|51.45|51.82|51.52|51.86|51.56|51.74|51.44|243
1713865800000|2024-04-23 09:50:00|51.81|51.51|51.77|51.47|51.87|51.57|51.75|51.45|107
1713866100000|2024-04-23 09:55:00|51.76|51.46|51.83|51.53|51.83|51.53|51.75|51.45|50
1713866400000|2024-04-23 10:00:00|51.84|51.54|51.97|51.67|52.02|51.72|51.83|51.53|212
1713866700000|2024-04-23 10:05:00|51.98|51.68|52.01|51.71|52.03|51.73|51.95|51.65|104
1713867000000|2024-04-23 10:10:00|52.02|51.72|51.95|51.65|52.05|51.75|51.95|51.65|85
1713867300000|2024-04-23 10:15:00|51.96|51.66|51.99|51.69|52.15|51.85|51.95|51.65|228
1713867600000|2024-04-23 10:20:00|51.98|51.68|52.04|51.74|52.13|51.83|51.97|51.67|223
1713867900000|2024-04-23 10:25:00|52.05|51.75|51.98|51.68|52.09|51.79|51.95|51.65|188
1713868200000|2024-04-23 10:30:00|51.97|51.67|52.04|51.74|52.05|51.75|51.93|51.63|86
1713868500000|2024-04-23 10:35:00|52.05|51.75|52.03|51.73|52.1|51.8|52.01|51.71|239
1713868800000|2024-04-23 10:40:00|52.04|51.74|51.84|51.54|52.04|51.74|51.83|51.53|217
1713869100000|2024-04-23 10:45:00|51.83|51.53|51.75|51.45|51.84|51.54|51.74|51.44|214
1713869400000|2024-04-23 10:50:00|51.74|51.44|51.75|51.45|51.79|51.49|51.7|51.4|223
1713869700000|2024-04-23 10:55:00|51.74|51.44|51.83|51.53|51.88|51.58|51.74|51.44|145
1713870000000|2024-04-23 11:00:00|51.84|51.54|51.8|51.5|51.89|51.59|51.73|51.43|308
1713870300000|2024-04-23 11:05:00|51.79|51.49|51.7|51.4|51.85|51.55|51.67|51.37|306
1713870600000|2024-04-23 11:10:00|51.71|51.41|51.88|51.58|51.89|51.59|51.7|51.4|217
1713870900000|2024-04-23 11:15:00|51.87|51.57|51.93|51.63|51.93|51.63|51.85|51.55|87
1713871200000|2024-04-23 11:20:00|51.92|51.62|51.89|51.59|51.98|51.68|51.86|51.56|191
1713871500000|2024-04-23 11:25:00|51.88|51.58|51.85|51.55|51.9|51.6|51.8|51.5|349
1713871800000|2024-04-23 11:30:00|51.84|51.54|51.76|51.46|51.87|51.57|51.68|51.38|398
1713872100000|2024-04-23 11:35:00|51.75|51.45|51.56|51.26|51.76|51.46|51.51|51.21|288
1713872400000|2024-04-23 11:40:00|51.57|51.27|51.63|51.33|51.67|51.37|51.54|51.24|305
1713872700000|2024-04-23 11:45:00|51.62|51.32|51.7|51.4|51.73|51.43|51.61|51.31|255
1713873000000|2024-04-23 11:50:00|51.69|51.39|51.73|51.43|51.75|51.45|51.66|51.36|192
1713873300000|2024-04-23 11:55:00|51.74|51.44|51.65|51.35|51.75|51.45|51.64|51.34|179
1713873600000|2024-04-23 12:00:00|51.66|51.36|51.69|51.39|51.7|51.4|51.55|51.25|257
1713873900000|2024-04-23 12:05:00|51.68|51.38|51.65|51.35|51.76|51.46|51.62|51.32|174
1713874200000|2024-04-23 12:10:00|51.66|51.36|51.52|51.22|51.68|51.38|51.48|51.18|32
1713874500000|2024-04-23 12:15:00|51.53|51.23|51.46|51.16|51.54|51.24|51.41|51.11|167
1713874800000|2024-04-23 12:20:00|51.47|51.17|51.56|51.26|51.66|51.36|51.46|51.16|229
1713875100000|2024-04-23 12:25:00|51.55|51.25|51.49|51.19|51.59|51.29|51.45|51.15|183
1713875400000|2024-04-23 12:30:00|51.47|51.17|51.43|51.13|51.49|51.19|51.38|51.08|140
1713875700000|2024-04-23 12:35:00|51.42|51.12|51.39|51.09|51.47|51.17|51.32|51.02|182
1713876000000|2024-04-23 12:40:00|51.38|51.08|51.35|51.05|51.46|51.16|51.34|51.04|278
1713876300000|2024-04-23 12:45:00|51.36|51.06|51.38|51.08|51.41|51.11|51.28|50.98|207
1713876600000|2024-04-23 12:50:00|51.37|51.07|51.45|51.15|51.49|51.19|51.35|51.05|205
1713876900000|2024-04-23 12:55:00|51.44|51.14|51.51|51.21|51.51|51.21|51.44|51.14|144
1713877200000|2024-04-23 13:00:00|51.5|51.2|51.45|51.15|51.6|51.3|51.41|51.11|213
1713877500000|2024-04-23 13:05:00|51.44|51.14|51.31|51.01|51.45|51.15|51.28|50.98|251
1713877800000|2024-04-23 13:10:00|51.29|50.99|50.82|50.52|51.31|51.01|50.81|50.51|263
1713878100000|2024-04-23 13:15:00|50.83|50.53|50.66|50.36|50.84|50.54|50.46|50.16|334
1713878400000|2024-04-23 13:20:00|50.65|50.35|50.77|50.47|50.78|50.48|50.62|50.32|418
1713878700000|2024-04-23 13:25:00|50.78|50.48|50.8|50.5|50.82|50.52|50.74|50.44|135
1713879000000|2024-04-23 13:30:00|50.81|50.51|50.93|50.63|50.95|50.65|50.74|50.44|308
1713879300000|2024-04-23 13:35:00|50.94|50.64|51.02|50.72|51.04|50.74|50.87|50.57|163
1713879600000|2024-04-23 13:40:00|51.03|50.73|51.08|50.78|51.15|50.85|51|50.7|250
1713879900000|2024-04-23 13:45:00|51.09|50.79|50.92|50.62|51.23|50.93|50.91|50.61|302
1713880200000|2024-04-23 13:50:00|50.93|50.63|51.02|50.72|51.05|50.75|50.8|50.5|302
1713880500000|2024-04-23 13:55:00|51.01|50.71|50.98|50.68|51.06|50.76|50.89|50.59|308
1713880800000|2024-04-23 14:00:00|50.99|50.69|51|50.7|51.08|50.78|50.93|50.63|358
1713881100000|2024-04-23 14:05:00|50.99|50.69|51.2|50.9|51.28|50.98|50.99|50.69|304
1713881400000|2024-04-23 14:10:00|51.18|50.88|51.28|50.98|51.4|51.1|51.13|50.83|272
1713881700000|2024-04-23 14:15:00|51.29|50.99|51.22|50.92|51.44|51.14|51.2|50.9|310
1713882000000|2024-04-23 14:20:00|51.23|50.93|51.35|51.05|51.37|51.07|51.21|50.91|313
1713882300000|2024-04-23 14:25:00|51.34|51.04|51.25|50.95|51.34|51.04|51.19|50.89|379
1713882600000|2024-04-23 14:30:00|51.26|50.96|51.49|51.19|51.49|51.19|51.23|50.93|266
1713882900000|2024-04-23 14:35:00|51.5|51.2|51.32|51.02|51.55|51.25|51.32|51.02|312
1713883200000|2024-04-23 14:40:00|51.35|51.05|51.19|50.89|51.45|51.15|51.13|50.83|399
1713883500000|2024-04-23 14:45:00|51.18|50.88|51.23|50.93|51.3|51|51.06|50.76|448
1713883800000|2024-04-23 14:50:00|51.24|50.94|51.45|51.15|51.46|51.16|51.22|50.92|326
1713884100000|2024-04-23 14:55:00|51.44|51.14|51.43|51.13|51.56|51.26|51.35|51.05|267
1713884400000|2024-04-23 15:00:00|51.44|51.14|51.39|51.09|51.48|51.18|51.31|51.01|368
1713884700000|2024-04-23 15:05:00|51.38|51.08|51.28|50.98|51.42|51.12|51.18|50.88|372
1713885000000|2024-04-23 15:10:00|51.29|50.99|51.17|50.87|51.33|51.03|51.07|50.77|385
1713885300000|2024-04-23 15:15:00|51.19|50.89|50.95|50.65|51.19|50.89|50.91|50.61|360
1713885600000|2024-04-23 15:20:00|50.96|50.66|51.06|50.76|51.1|50.8|50.94|50.64|268
1713885900000|2024-04-23 15:25:00|51.05|50.75|51.2|50.9|51.27|50.97|51.05|50.75|191
1713886200000|2024-04-23 15:30:00|51.19|50.89|51.06|50.76|51.22|50.92|51|50.7|284
1713886500000|2024-04-23 15:35:00|51.07|50.77|50.96|50.66|51.07|50.77|50.92|50.62|238
1713886800000|2024-04-23 15:40:00|50.95|50.65|50.85|50.55|50.97|50.67|50.83|50.53|200
1713887100000|2024-04-23 15:45:00|50.83|50.53|50.87|50.57|50.89|50.59|50.77|50.47|318
1713887400000|2024-04-23 15:50:00|50.88|50.58|50.83|50.53|50.89|50.59|50.82|50.52|173
1713887700000|2024-04-23 15:55:00|50.82|50.52|50.69|50.39|50.82|50.52|50.57|50.27|223
1713888000000|2024-04-23 16:00:00|50.7|50.4|50.8|50.5|50.8|50.5|50.57|50.27|249
1713888300000|2024-04-23 16:05:00|50.81|50.51|50.92|50.62|50.98|50.68|50.81|50.51|210
1713888600000|2024-04-23 16:10:00|50.93|50.63|50.91|50.61|50.94|50.64|50.84|50.54|288
1713888900000|2024-04-23 16:15:00|50.9|50.6|50.88|50.58|50.98|50.68|50.86|50.56|248
1713889200000|2024-04-23 16:20:00|50.89|50.59|50.79|50.49|50.9|50.6|50.78|50.48|183
1713889500000|2024-04-23 16:25:00|50.78|50.48|50.82|50.52|50.83|50.53|50.76|50.46|107
1713889800000|2024-04-23 16:30:00|50.81|50.51|50.81|50.51|50.87|50.57|50.71|50.41|107
1713890100000|2024-04-23 16:35:00|50.8|50.5|50.78|50.48|50.82|50.52|50.76|50.46|138
1713890400000|2024-04-23 16:40:00|50.77|50.47|50.82|50.52|50.85|50.55|50.77|50.47|153
1713890700000|2024-04-23 16:45:00|50.81|50.51|50.94|50.64|50.97|50.67|50.78|50.48|188
1713891000000|2024-04-23 16:50:00|50.93|50.63|50.85|50.55|50.93|50.63|50.85|50.55|66
1713891300000|2024-04-23 16:55:00|50.86|50.56|50.74|50.44|50.86|50.56|50.73|50.43|131
1713891600000|2024-04-23 17:00:00|50.73|50.43|50.84|50.54|50.87|50.57|50.72|50.42|211
1713891900000|2024-04-23 17:05:00|50.83|50.53|50.81|50.51|50.87|50.57|50.74|50.44|173
1713892200000|2024-04-23 17:10:00|50.82|50.52|50.77|50.47|50.85|50.55|50.74|50.44|143
1713892500000|2024-04-23 17:15:00|50.79|50.49|50.72|50.42|50.79|50.49|50.56|50.26|130
1713892800000|2024-04-23 17:20:00|50.73|50.43|50.78|50.48|50.82|50.52|50.66|50.36|188
1713893100000|2024-04-23 17:25:00|50.77|50.47|50.72|50.42|50.81|50.51|50.72|50.42|158
1713893400000|2024-04-23 17:30:00|50.71|50.41|50.78|50.48|50.81|50.51|50.67|50.37|159
1713893700000|2024-04-23 17:35:00|50.79|50.49|50.78|50.48|50.84|50.54|50.78|50.48|275
1713894000000|2024-04-23 17:40:00|50.77|50.47|50.87|50.57|50.9|50.6|50.72|50.42|220
1713894300000|2024-04-23 17:45:00|50.86|50.56|50.91|50.61|51|50.7|50.86|50.56|265
1713894600000|2024-04-23 17:50:00|50.92|50.62|50.79|50.49|50.94|50.64|50.79|50.49|236
1713894900000|2024-04-23 17:55:00|50.8|50.5|50.79|50.49|50.81|50.51|50.76|50.46|114
1713895200000|2024-04-23 18:00:00|50.8|50.5|50.64|50.34|50.8|50.5|50.62|50.32|231
1713895500000|2024-04-23 18:05:00|50.63|50.33|50.64|50.34|50.67|50.37|50.6|50.3|177
1713895800000|2024-04-23 18:10:00|50.63|50.33|50.65|50.35|50.65|50.35|50.54|50.24|249
1713896100000|2024-04-23 18:15:00|50.64|50.34|50.58|50.28|50.69|50.39|50.58|50.28|212
1713896400000|2024-04-23 18:20:00|50.59|50.29|50.62|50.32|50.65|50.35|50.53|50.23|177
1713896700000|2024-04-23 18:25:00|50.63|50.33|50.59|50.29|50.63|50.33|50.56|50.26|123
1713897000000|2024-04-23 18:30:00|50.6|50.3|50.55|50.25|50.6|50.3|50.53|50.23|154
1713897300000|2024-04-23 18:35:00|50.54|50.24|50.45|50.15|50.56|50.26|50.38|50.08|148
1713897600000|2024-04-23 18:40:00|50.43|50.13|50.42|50.12|50.44|50.14|50.3|50|188
1713897900000|2024-04-23 18:45:00|50.41|50.11|50.49|50.19|50.5|50.2|50.35|50.05|237
1713898200000|2024-04-23 18:50:00|50.48|50.18|50.52|50.22|50.52|50.22|50.4|50.1|260
1713898500000|2024-04-23 18:55:00|50.51|50.21|50.52|50.22|50.58|50.28|50.51|50.21|160
1713898800000|2024-04-23 19:00:00|50.51|50.21|50.47|50.17|50.6|50.3|50.44|50.14|210
1713899100000|2024-04-23 19:05:00|50.48|50.18|50.47|50.17|50.5|50.2|50.4|50.1|180
1713899400000|2024-04-23 19:10:00|50.46|50.16|50.41|50.11|50.48|50.18|50.39|50.09|165
1713899700000|2024-04-23 19:15:00|50.4|50.1|50.34|50.04|50.41|50.11|50.29|49.99|154
1713900000000|2024-04-23 19:20:00|50.35|50.05|50.48|50.18|50.49|50.19|50.34|50.04|270
1713900300000|2024-04-23 19:25:00|50.47|50.17|50.45|50.15|50.49|50.19|50.4|50.1|166
1713900600000|2024-04-23 19:30:00|50.44|50.14|50.55|50.25|50.57|50.27|50.39|50.09|187
1713900900000|2024-04-23 19:35:00|50.56|50.26|50.6|50.3|50.61|50.31|50.53|50.23|100
1713901200000|2024-04-23 19:40:00|50.59|50.29|50.58|50.28|50.6|50.3|50.51|50.21|112
1713901500000|2024-04-23 19:45:00|50.57|50.27|50.53|50.23|50.58|50.28|50.48|50.18|148
1713901800000|2024-04-23 19:50:00|50.52|50.22|50.62|50.32|50.63|50.33|50.51|50.21|58
1713902100000|2024-04-23 19:55:00|50.61|50.31|50.64|50.34|50.68|50.38|50.59|50.29|94
1713902400000|2024-04-23 20:00:00|50.65|50.35|50.7|50.4|50.74|50.44|50.63|50.33|156
1713902700000|2024-04-23 20:05:00|50.71|50.41|50.64|50.34|50.71|50.41|50.46|50.16|229
1713903000000|2024-04-23 20:10:00|50.65|50.35|50.55|50.25|50.68|50.38|50.49|50.19|159
1713903300000|2024-04-23 20:15:00|50.54|50.24|50.44|50.14|50.59|50.29|50.42|50.12|183
1713903600000|2024-04-23 20:20:00|50.45|50.15|50.44|50.14|50.48|50.18|50.23|49.93|237
1713903900000|2024-04-23 20:25:00|50.46|50.16|50.56|50.26|50.6|50.3|50.46|50.16|102
1713904200000|2024-04-23 20:30:00|50.55|50.25|50.66|50.36|50.68|50.38|50.46|50.16|165
1713904500000|2024-04-23 20:35:00|50.65|50.35|50.68|50.38|50.7|50.4|50.61|50.31|126
1713904800000|2024-04-23 20:40:00|50.67|50.37|50.63|50.33|50.69|50.39|50.58|50.28|76
1713905100000|2024-04-23 20:45:00|50.62|50.32|50.63|50.33|50.64|50.34|50.58|50.28|97
1713905400000|2024-04-23 20:50:00|50.62|50.32|50.59|50.29|50.62|50.32|50.52|50.22|84
1713905700000|2024-04-23 20:55:00|50.58|50.28|50.61|50.31|50.61|50.31|50.5|50.2|108
1713906000000|2024-04-23 21:00:00|50.6|50.3|50.52|50.22|50.61|50.31|50.48|50.18|80
1713906300000|2024-04-23 21:05:00|50.53|50.23|50.44|50.14|50.6|50.3|50.43|50.13|69
1713906600000|2024-04-23 21:10:00|50.43|50.13|50.42|50.12|50.44|50.14|50.36|50.06|119
1713906900000|2024-04-23 21:15:00|50.41|50.11|50.51|50.21|50.56|50.26|50.35|50.05|73
1713907200000|2024-04-23 21:20:00|50.5|50.2|50.48|50.18|50.51|50.21|50.44|50.14|51
1713907500000|2024-04-23 21:25:00|50.49|50.19|50.54|50.24|50.54|50.24|50.47|50.17|60
1713907800000|2024-04-23 21:30:00|50.55|50.25|50.46|50.16|50.58|50.28|50.44|50.14|37
1713908100000|2024-04-23 21:35:00|50.47|50.17|50.34|50.04|50.47|50.17|50.33|50.03|48
1713908400000|2024-04-23 21:40:00|50.35|50.05|50.34|50.04|50.37|50.07|50.32|50.02|59
1713908700000|2024-04-23 21:45:00|50.35|50.05|50.37|50.07|50.4|50.1|50.34|50.04|111
1713909000000|2024-04-23 21:50:00|50.36|50.06|50.34|50.04|50.37|50.07|50.34|50.04|65
1713909300000|2024-04-23 21:55:00|50.35|50.05|50.37|50.07|50.38|50.08|50.34|50.04|13
1713909600000|2024-04-23 22:00:00|50.36|50.06|50.4|50.1|50.42|50.12|50.23|49.93|131
1713909900000|2024-04-23 22:05:00|50.39|50.09|50.38|50.08|50.43|50.13|50.29|49.99|133
1713910200000|2024-04-23 22:10:00|50.39|50.09|50.51|50.21|50.51|50.21|50.39|50.09|73
1713910500000|2024-04-23 22:15:00|50.52|50.22|50.4|50.1|50.52|50.22|50.39|50.09|109
1713910800000|2024-04-23 22:20:00|50.41|50.11|50.32|50.02|50.41|50.11|50.31|50.01|37
1713911100000|2024-04-23 22:25:00|50.31|50.01|50.35|50.05|50.35|50.05|50.3|50|27
1713911400000|2024-04-23 22:30:00|50.36|50.06|50.32|50.02|50.45|50.15|50.31|50.01|60
1713911700000|2024-04-23 22:35:00|50.33|50.03|50.31|50.01|50.36|50.06|50.27|49.97|67
1713912000000|2024-04-23 22:40:00|50.3|50|50.29|49.99|50.32|50.02|50.22|49.92|95
1713912300000|2024-04-23 22:45:00|50.28|49.98|50.27|49.97|50.3|50|50.22|49.92|62
1713912600000|2024-04-23 22:50:00|50.26|49.96|50.14|49.84|50.26|49.96|50.12|49.82|110
1713912900000|2024-04-23 22:55:00|50.13|49.83|50.14|49.84|50.19|49.89|50.12|49.82|41
1713913200000|2024-04-23 23:00:00|50.13|49.83|49.95|49.65|50.15|49.85|49.89|49.59|106
1713913500000|2024-04-23 23:05:00|49.94|49.64|50.08|49.78|50.12|49.82|49.86|49.56|129
1713913800000|2024-04-23 23:10:00|50.09|49.79|50.07|49.77|50.16|49.86|50|49.7|88
1713914100000|2024-04-23 23:15:00|50.06|49.76|50.13|49.83|50.19|49.89|50.05|49.75|140
1713914400000|2024-04-23 23:20:00|50.14|49.84|50.17|49.87|50.19|49.89|50.05|49.75|112
1713914700000|2024-04-23 23:25:00|50.16|49.86|50.2|49.9|50.23|49.93|50.14|49.84|106
1713915000000|2024-04-23 23:30:00|50.19|49.89|50.16|49.86|50.22|49.92|50.16|49.86|45
1713915300000|2024-04-23 23:35:00|50.17|49.87|50.23|49.93|50.23|49.93|50.16|49.86|29
1713915600000|2024-04-23 23:40:00|50.24|49.94|50.22|49.92|50.25|49.95|50.19|49.89|104
1713915900000|2024-04-23 23:45:00|50.21|49.91|50.21|49.91|50.23|49.93|50.17|49.87|85
1713916200000|2024-04-23 23:50:00|50.2|49.9|50.19|49.89|50.24|49.94|50.17|49.87|160
1713916500000|2024-04-23 23:55:00|50.18|49.88|50.15|49.85|50.18|49.88|50.15|49.85|93
1713916800000|2024-04-24 00:00:00|50.14|49.84|50.26|49.96|50.28|49.98|50.13|49.83|150
1713917100000|2024-04-24 00:05:00|50.27|49.97|50.3|50|50.37|50.07|50.26|49.96|111
1713917400000|2024-04-24 00:10:00|50.31|50.01|50.3|50|50.35|50.05|50.25|49.95|266
1713917700000|2024-04-24 00:15:00|50.29|49.99|49.96|49.66|50.29|49.99|49.96|49.66|221
1713918000000|2024-04-24 00:20:00|49.97|49.67|50.03|49.73|50.1|49.8|49.96|49.66|179
1713918300000|2024-04-24 00:25:00|50.04|49.74|50.19|49.89|50.22|49.92|50.03|49.73|172
1713918600000|2024-04-24 00:30:00|50.18|49.88|50.32|50.02|50.39|50.09|50.12|49.82|187
1713918900000|2024-04-24 00:35:00|50.33|50.03|50.49|50.19|50.56|50.26|50.3|50|223
1713919200000|2024-04-24 00:40:00|50.48|50.18|50.41|50.11|50.49|50.19|50.35|50.05|139
1713919500000|2024-04-24 00:45:00|50.4|50.1|50.58|50.28|50.58|50.28|50.39|50.09|183
1713919800000|2024-04-24 00:50:00|50.57|50.27|50.48|50.18|50.58|50.28|50.42|50.12|188
1713920100000|2024-04-24 00:55:00|50.49|50.19|50.51|50.21|50.51|50.21|50.42|50.12|131
1713920400000|2024-04-24 01:00:00|50.52|50.22|50.69|50.39|50.7|50.4|50.46|50.16|196
1713920700000|2024-04-24 01:05:00|50.68|50.38|50.6|50.3|50.7|50.4|50.57|50.27|178
1713921000000|2024-04-24 01:10:00|50.61|50.31|50.51|50.21|50.7|50.4|50.49|50.19|143
1713921300000|2024-04-24 01:15:00|50.5|50.2|50.56|50.26|50.61|50.31|50.5|50.2|224
1713921600000|2024-04-24 01:20:00|50.55|50.25|50.6|50.3|50.63|50.33|50.53|50.23|89
1713921900000|2024-04-24 01:25:00|50.61|50.31|50.71|50.41|50.71|50.41|50.53|50.23|138
1713922200000|2024-04-24 01:30:00|50.72|50.42|50.66|50.36|50.74|50.44|50.58|50.28|215
1713922500000|2024-04-24 01:35:00|50.65|50.35|50.61|50.31|50.72|50.42|50.54|50.24|213
1713922800000|2024-04-24 01:40:00|50.62|50.32|50.63|50.33|50.67|50.37|50.56|50.26|153
1713923100000|2024-04-24 01:45:00|50.64|50.34|50.67|50.37|50.71|50.41|50.58|50.28|255
1713923400000|2024-04-24 01:50:00|50.66|50.36|50.55|50.25|50.67|50.37|50.54|50.24|325
1713923700000|2024-04-24 01:55:00|50.56|50.26|50.56|50.26|50.59|50.29|50.52|50.22|129
1713924000000|2024-04-24 02:00:00|50.55|50.25|50.47|50.17|50.61|50.31|50.45|50.15|273
1713924300000|2024-04-24 02:05:00|50.46|50.16|50.5|50.2|50.51|50.21|50.37|50.07|266
1713924600000|2024-04-24 02:10:00|50.49|50.19|50.48|50.18|50.5|50.2|50.4|50.1|170
1713924900000|2024-04-24 02:15:00|50.47|50.17|50.41|50.11|50.48|50.18|50.38|50.08|197
1713925200000|2024-04-24 02:20:00|50.4|50.1|50.27|49.97|50.42|50.12|50.26|49.96|220
1713925500000|2024-04-24 02:25:00|50.28|49.98|50.21|49.91|50.32|50.02|50.19|49.89|143
1713925800000|2024-04-24 02:30:00|50.2|49.9|50.16|49.86|50.2|49.9|49.97|49.67|168
1713926100000|2024-04-24 02:35:00|50.17|49.87|50.23|49.93|50.25|49.95|50.13|49.83|196
1713926400000|2024-04-24 02:40:00|50.24|49.94|50.26|49.96|50.31|50.01|50.2|49.9|113
1713926700000|2024-04-24 02:45:00|50.25|49.95|50.22|49.92|50.28|49.98|50.17|49.87|133
1713927000000|2024-04-24 02:50:00|50.21|49.91|50.19|49.89|50.24|49.94|50.15|49.85|86
1713927300000|2024-04-24 02:55:00|50.18|49.88|50.18|49.88|50.21|49.91|50.14|49.84|57
1713927600000|2024-04-24 03:00:00|50.17|49.87|50.23|49.93|50.24|49.94|50.11|49.81|206
1713927900000|2024-04-24 03:05:00|50.24|49.94|50.24|49.94|50.27|49.97|50.13|49.83|229
1713928200000|2024-04-24 03:10:00|50.25|49.95|50.27|49.97|50.29|49.99|50.21|49.91|107
1713928500000|2024-04-24 03:15:00|50.28|49.98|50.22|49.92|50.31|50.01|50.17|49.87|89
1713928800000|2024-04-24 03:20:00|50.21|49.91|50.2|49.9|50.28|49.98|50.18|49.88|41
1713929100000|2024-04-24 03:25:00|50.19|49.89|50.31|50.01|50.33|50.03|50.18|49.88|43
1713929400000|2024-04-24 03:30:00|50.32|50.02|50.43|50.13|50.43|50.13|50.24|49.94|150
1713929700000|2024-04-24 03:35:00|50.42|50.12|50.4|50.1|50.49|50.19|50.36|50.06|153
1713930000000|2024-04-24 03:40:00|50.41|50.11|50.4|50.1|50.42|50.12|50.37|50.07|62
1713930300000|2024-04-24 03:45:00|50.41|50.11|50.42|50.12|50.46|50.16|50.37|50.07|174
1713930600000|2024-04-24 03:50:00|50.43|50.13|50.34|50.04|50.44|50.14|50.34|50.04|61
1713930900000|2024-04-24 03:55:00|50.33|50.03|50.27|49.97|50.33|50.03|50.27|49.97|29
1713931200000|2024-04-24 04:00:00|50.23|49.93|50.25|49.95|50.26|49.96|50.18|49.88|69
1713931500000|2024-04-24 04:05:00|50.26|49.96|50.23|49.93|50.28|49.98|50.18|49.88|99
1713931800000|2024-04-24 04:10:00|50.22|49.92|50.29|49.99|50.34|50.04|50.22|49.92|139
1713932100000|2024-04-24 04:15:00|50.3|50|50.25|49.95|50.32|50.02|50.22|49.92|82
1713932400000|2024-04-24 04:20:00|50.24|49.94|50.38|50.08|50.39|50.09|50.24|49.94|200
1713932700000|2024-04-24 04:25:00|50.37|50.07|50.37|50.07|50.42|50.12|50.37|50.07|114
1713933000000|2024-04-24 04:30:00|50.38|50.08|50.35|50.05|50.42|50.12|50.26|49.96|122
1713933300000|2024-04-24 04:35:00|50.36|50.06|50.45|50.15|50.45|50.15|50.35|50.05|74
1713933600000|2024-04-24 04:40:00|50.46|50.16|50.59|50.29|50.6|50.3|50.44|50.14|96
1713933900000|2024-04-24 04:45:00|50.6|50.3|50.82|50.52|50.86|50.56|50.6|50.3|370
1713934200000|2024-04-24 04:50:00|50.81|50.51|50.95|50.65|50.97|50.67|50.8|50.5|237
1713934500000|2024-04-24 04:55:00|50.96|50.66|50.98|50.68|51.02|50.72|50.94|50.64|114
1713934800000|2024-04-24 05:00:00|50.99|50.69|51.21|50.91|51.24|50.94|50.99|50.69|174
1713935100000|2024-04-24 05:05:00|51.2|50.9|51.06|50.76|51.22|50.92|51.06|50.76|187
1713935400000|2024-04-24 05:10:00|51.05|50.75|51.02|50.72|51.05|50.75|50.95|50.65|140
1713935700000|2024-04-24 05:15:00|51.01|50.71|50.92|50.62|51.02|50.72|50.73|50.43|222
1713936000000|2024-04-24 05:20:00|50.93|50.63|50.83|50.53|50.98|50.68|50.82|50.52|122
1713936300000|2024-04-24 05:25:00|50.84|50.54|50.74|50.44|50.86|50.56|50.73|50.43|50
1713936600000|2024-04-24 05:30:00|50.75|50.45|50.79|50.49|50.9|50.6|50.68|50.38|174
1713936900000|2024-04-24 05:35:00|50.78|50.48|50.96|50.66|51.05|50.75|50.73|50.43|273
1713937200000|2024-04-24 05:40:00|50.95|50.65|51.05|50.75|51.11|50.81|50.92|50.62|380
1713937500000|2024-04-24 05:45:00|51.06|50.76|50.98|50.68|51.06|50.76|50.93|50.63|190
1713937800000|2024-04-24 05:50:00|50.99|50.69|50.92|50.62|51.08|50.78|50.9|50.6|144
1713938100000|2024-04-24 05:55:00|50.91|50.61|50.94|50.64|51.1|50.8|50.91|50.61|153
1713938400000|2024-04-24 06:00:00|50.93|50.63|50.84|50.54|50.94|50.64|50.83|50.53|132
1713938700000|2024-04-24 06:05:00|50.85|50.55|50.8|50.5|50.85|50.55|50.71|50.41|188
1713939000000|2024-04-24 06:10:00|50.79|50.49|50.75|50.45|50.81|50.51|50.74|50.44|180
1713939300000|2024-04-24 06:15:00|50.74|50.44|50.67|50.37|50.83|50.53|50.66|50.36|225
1713939600000|2024-04-24 06:20:00|50.68|50.38|50.66|50.36|50.68|50.38|50.6|50.3|221
1713939900000|2024-04-24 06:25:00|50.67|50.37|50.7|50.4|50.71|50.41|50.61|50.31|89
1713940200000|2024-04-24 06:30:00|50.69|50.39|50.62|50.32|50.69|50.39|50.59|50.29|88
1713940500000|2024-04-24 06:35:00|50.61|50.31|50.85|50.55|50.87|50.57|50.61|50.31|149
1713940800000|2024-04-24 06:40:00|50.84|50.54|50.94|50.64|50.94|50.64|50.84|50.54|104
1713941100000|2024-04-24 06:45:00|50.93|50.63|50.97|50.67|51|50.7|50.86|50.56|124
1713941400000|2024-04-24 06:50:00|50.98|50.68|50.97|50.67|51.01|50.71|50.93|50.63|101
1713941700000|2024-04-24 06:55:00|50.98|50.68|50.9|50.6|50.98|50.68|50.9|50.6|47
1713942000000|2024-04-24 07:00:00|50.91|50.61|50.78|50.48|50.94|50.64|50.78|50.48|63
1713942300000|2024-04-24 07:05:00|50.77|50.47|50.91|50.61|50.94|50.64|50.76|50.46|100
1713942600000|2024-04-24 07:10:00|50.9|50.6|50.93|50.63|50.93|50.63|50.9|50.6|25
1713942900000|2024-04-24 07:15:00|50.95|50.65|50.94|50.64|50.97|50.67|50.87|50.57|142
1713943200000|2024-04-24 07:20:00|50.93|50.63|50.87|50.57|50.94|50.64|50.86|50.56|159
1713943500000|2024-04-24 07:25:00|50.88|50.58|50.82|50.52|50.88|50.58|50.81|50.51|130
1713943800000|2024-04-24 07:30:00|50.81|50.51|50.77|50.47|50.83|50.53|50.68|50.38|86
1713944100000|2024-04-24 07:35:00|50.78|50.48|50.76|50.46|50.84|50.54|50.75|50.45|66
1713944400000|2024-04-24 07:40:00|50.75|50.45|50.62|50.32|50.76|50.46|50.62|50.32|17
1713944700000|2024-04-24 07:45:00|50.61|50.31|50.52|50.22|50.66|50.36|50.5|50.2|35
1713945000000|2024-04-24 07:50:00|50.51|50.21|50.58|50.28|50.6|50.3|50.5|50.2|34
1713945300000|2024-04-24 07:55:00|50.59|50.29|50.6|50.3|50.63|50.33|50.57|50.27|205
1713945600000|2024-04-24 08:00:00|50.61|50.31|50.67|50.37|50.67|50.37|50.58|50.28|136
1713945900000|2024-04-24 08:05:00|50.66|50.36|50.62|50.32|50.72|50.42|50.57|50.27|195
1713946200000|2024-04-24 08:10:00|50.63|50.33|50.48|50.18|50.65|50.35|50.48|50.18|136
1713946500000|2024-04-24 08:15:00|50.47|50.17|50.25|49.95|50.48|50.18|50.2|49.9|214
1713946800000|2024-04-24 08:20:00|50.24|49.94|50.23|49.93|50.29|49.99|50.2|49.9|140
1713947100000|2024-04-24 08:25:00|50.22|49.92|50.34|50.04|50.4|50.1|50.21|49.91|183
1713947400000|2024-04-24 08:30:00|50.35|50.05|50.42|50.12|50.44|50.14|50.33|50.03|76
1713947700000|2024-04-24 08:35:00|50.43|50.13|50.32|50.02|50.43|50.13|50.23|49.93|97
1713948000000|2024-04-24 08:40:00|50.31|50.01|50.23|49.93|50.31|50.01|50.2|49.9|68
1713948300000|2024-04-24 08:45:00|50.22|49.92|50.16|49.86|50.23|49.93|50.12|49.82|117
1713948600000|2024-04-24 08:50:00|50.17|49.87|50.09|49.79|50.18|49.88|50.08|49.78|156
1713948900000|2024-04-24 08:55:00|50.08|49.78|50.16|49.86|50.18|49.88|50.08|49.78|165
1713949200000|2024-04-24 09:00:00|50.17|49.87|49.97|49.67|50.2|49.9|49.92|49.62|301
1713949500000|2024-04-24 09:05:00|49.99|49.69|49.88|49.58|50.04|49.74|49.84|49.54|220
1713949800000|2024-04-24 09:10:00|49.89|49.59|50|49.7|50.02|49.72|49.86|49.56|62
1713950100000|2024-04-24 09:15:00|49.86|49.56|49.92|49.62|49.93|49.63|49.86|49.56|8
1713950400000|2024-04-24 09:20:00|49.93|49.63|50.05|49.75|50.1|49.8|49.93|49.63|73
1713950700000|2024-04-24 09:25:00|50.04|49.74|49.89|49.59|50.07|49.77|49.88|49.58|245
1713951000000|2024-04-24 09:30:00|49.88|49.58|49.82|49.52|49.97|49.67|49.81|49.51|103
1713951300000|2024-04-24 09:35:00|49.81|49.51|49.71|49.41|49.82|49.52|49.71|49.41|121
1713951600000|2024-04-24 09:40:00|49.69|49.39|49.62|49.32|49.69|49.39|49.52|49.22|129
1713951900000|2024-04-24 09:45:00|49.61|49.31|49.79|49.49|49.79|49.49|49.61|49.31|124
1713952200000|2024-04-24 09:50:00|49.8|49.5|49.83|49.53|49.83|49.53|49.74|49.44|81
1713952500000|2024-04-24 09:55:00|49.84|49.54|49.84|49.54|49.87|49.57|49.8|49.5|157
1713952800000|2024-04-24 10:00:00|49.83|49.53|49.98|49.68|50|49.7|49.75|49.45|237
1713953100000|2024-04-24 10:05:00|49.99|49.69|49.71|49.41|50.01|49.71|49.66|49.36|425
1713953400000|2024-04-24 10:10:00|49.72|49.42|49.64|49.34|49.73|49.43|49.61|49.31|297
1713953700000|2024-04-24 10:15:00|49.66|49.36|49.79|49.49|49.85|49.55|49.65|49.35|225
1713954000000|2024-04-24 10:20:00|49.78|49.48|49.77|49.47|49.8|49.5|49.73|49.43|142
1713954300000|2024-04-24 10:25:00|49.76|49.46|49.76|49.46|49.8|49.5|49.75|49.45|151
1713954600000|2024-04-24 10:30:00|49.75|49.45|49.83|49.53|49.83|49.53|49.7|49.4|130
1713954900000|2024-04-24 10:35:00|49.84|49.54|49.78|49.48|49.85|49.55|49.77|49.47|131
1713955200000|2024-04-24 10:40:00|49.77|49.47|49.65|49.35|49.86|49.56|49.65|49.35|138
1713955500000|2024-04-24 10:45:00|49.64|49.34|49.77|49.47|49.78|49.48|49.59|49.29|215
1713955800000|2024-04-24 10:50:00|49.78|49.48|49.84|49.54|49.89|49.59|49.75|49.45|244
1713956100000|2024-04-24 10:55:00|49.85|49.55|49.84|49.54|49.95|49.65|49.8|49.5|165
1713956400000|2024-04-24 11:00:00|49.85|49.55|49.75|49.45|49.86|49.56|49.72|49.42|246
1713956700000|2024-04-24 11:05:00|49.73|49.43|49.68|49.38|49.75|49.45|49.66|49.36|157
1713957000000|2024-04-24 11:10:00|49.67|49.37|49.68|49.38|49.72|49.42|49.66|49.36|240
1713957300000|2024-04-24 11:15:00|49.67|49.37|49.69|49.39|49.74|49.44|49.61|49.31|264
1713957600000|2024-04-24 11:20:00|49.7|49.4|49.78|49.48|49.78|49.48|49.64|49.34|168
1713957900000|2024-04-24 11:25:00|49.79|49.49|50.02|49.72|50.04|49.74|49.79|49.49|193
1713958200000|2024-04-24 11:30:00|50.03|49.73|50.04|49.74|50.14|49.84|49.95|49.65|131
1713958500000|2024-04-24 11:35:00|50.05|49.75|50.1|49.8|50.12|49.82|50.03|49.73|175
1713958800000|2024-04-24 11:40:00|50.11|49.81|50.09|49.79|50.11|49.81|50.04|49.74|75
1713959100000|2024-04-24 11:45:00|50.08|49.78|49.8|49.5|50.09|49.79|49.79|49.49|130
1713959400000|2024-04-24 11:50:00|49.79|49.49|49.98|49.68|49.98|49.68|49.79|49.49|257
1713959700000|2024-04-24 11:55:00|49.97|49.67|50|49.7|50.03|49.73|49.94|49.64|192
1713960000000|2024-04-24 12:00:00|50.01|49.71|49.95|49.65|50.01|49.71|49.91|49.61|122
1713960300000|2024-04-24 12:05:00|49.96|49.66|50.1|49.8|50.1|49.8|49.92|49.62|207
1713960600000|2024-04-24 12:10:00|50.11|49.81|49.87|49.57|50.12|49.82|49.84|49.54|164
1713960900000|2024-04-24 12:15:00|49.86|49.56|49.94|49.64|49.95|49.65|49.81|49.51|118
1713961200000|2024-04-24 12:20:00|49.93|49.63|49.93|49.63|49.98|49.68|49.87|49.57|105
1713961500000|2024-04-24 12:25:00|49.95|49.65|49.99|49.69|49.99|49.69|49.87|49.57|121
1713961800000|2024-04-24 12:30:00|49.98|49.68|50|49.7|50.1|49.8|49.93|49.63|263
1713962100000|2024-04-24 12:35:00|50.01|49.71|49.98|49.68|50.05|49.75|49.94|49.64|232
1713962400000|2024-04-24 12:40:00|49.99|49.69|49.91|49.61|50.04|49.74|49.9|49.6|125
1713962700000|2024-04-24 12:45:00|49.9|49.6|49.87|49.57|49.98|49.68|49.84|49.54|182
1713963000000|2024-04-24 12:50:00|49.86|49.56|49.87|49.57|49.89|49.59|49.85|49.55|83
1713963300000|2024-04-24 12:55:00|49.88|49.58|49.88|49.58|49.88|49.58|49.85|49.55|113
1713963600000|2024-04-24 13:00:00|49.87|49.57|49.61|49.31|49.87|49.57|49.45|49.15|264
1713963900000|2024-04-24 13:05:00|49.62|49.32|49.54|49.24|49.73|49.43|49.5|49.2|231
1713964200000|2024-04-24 13:10:00|49.53|49.23|49.67|49.37|49.7|49.4|49.49|49.19|362
1713964500000|2024-04-24 13:15:00|49.66|49.36|49.57|49.27|49.76|49.46|49.46|49.16|384
1713964800000|2024-04-24 13:20:00|49.56|49.26|49.57|49.27|49.63|49.33|49.51|49.21|262
1713965100000|2024-04-24 13:25:00|49.58|49.28|49.46|49.16|49.6|49.3|49.43|49.13|344
1713965400000|2024-04-24 13:30:00|49.44|49.14|49.4|49.1|49.49|49.19|49.22|48.92|428
1713965700000|2024-04-24 13:35:00|49.41|49.11|49.59|49.29|49.67|49.37|49.34|49.04|457
1713966000000|2024-04-24 13:40:00|49.58|49.28|49.42|49.12|49.68|49.38|49.42|49.12|348
1713966300000|2024-04-24 13:45:00|49.43|49.13|49.2|48.9|49.43|49.13|49|48.7|421
1713966600000|2024-04-24 13:50:00|49.21|48.91|49.13|48.83|49.42|49.12|49.07|48.77|394
1713966900000|2024-04-24 13:55:00|49.12|48.82|49|48.7|49.15|48.85|48.87|48.57|424
1713967200000|2024-04-24 14:00:00|49.01|48.71|49.06|48.76|49.16|48.86|48.96|48.66|334
1713967500000|2024-04-24 14:05:00|49.05|48.75|49.09|48.79|49.2|48.9|49.01|48.71|305
1713967800000|2024-04-24 14:10:00|49.08|48.78|48.98|48.68|49.13|48.83|48.97|48.67|297
1713968100000|2024-04-24 14:15:00|48.97|48.67|49|48.7|49.13|48.83|48.86|48.56|322
1713968400000|2024-04-24 14:20:00|49.01|48.71|48.78|48.48|49.02|48.72|48.65|48.35|327
1713968700000|2024-04-24 14:25:00|48.79|48.49|48.52|48.22|48.82|48.52|48.3|48|512
1713969000000|2024-04-24 14:30:00|48.51|48.21|48.03|47.73|48.51|48.21|47.97|47.67|599
1713969300000|2024-04-24 14:35:00|48.05|47.75|48.22|47.92|48.29|47.99|47.81|47.51|588
1713969600000|2024-04-24 14:40:00|48.21|47.91|48.11|47.81|48.25|47.95|47.98|47.68|586
1713969900000|2024-04-24 14:45:00|48.12|47.82|48.6|48.3|48.6|48.3|47.94|47.64|547
1713970200000|2024-04-24 14:50:00|48.58|48.28|48.45|48.15|48.61|48.31|48.44|48.14|465
1713970500000|2024-04-24 14:55:00|48.44|48.14|48.53|48.23|48.61|48.31|48.42|48.12|584
1713970800000|2024-04-24 15:00:00|48.54|48.24|48.31|48.01|48.54|48.24|48.28|47.98|438
1713971100000|2024-04-24 15:05:00|48.32|48.02|48.37|48.07|48.39|48.09|48.19|47.89|476
1713971400000|2024-04-24 15:10:00|48.36|48.06|48.22|47.92|48.41|48.11|48.21|47.91|409
1713971700000|2024-04-24 15:15:00|48.23|47.93|48.2|47.9|48.29|47.99|48.07|47.77|423
1713972000000|2024-04-24 15:20:00|48.19|47.89|48.22|47.92|48.29|47.99|48.07|47.77|498
1713972300000|2024-04-24 15:25:00|48.21|47.91|48.09|47.79|48.28|47.98|48.07|47.77|419
1713972600000|2024-04-24 15:30:00|48.1|47.8|48.25|47.95|48.36|48.06|48.06|47.76|505
1713972900000|2024-04-24 15:35:00|48.24|47.94|48.05|47.75|48.29|47.99|47.9|47.6|501
1713973200000|2024-04-24 15:40:00|48.04|47.74|47.79|47.49|48.07|47.77|47.77|47.47|619
1713973500000|2024-04-24 15:45:00|47.8|47.5|47.97|47.67|48.02|47.72|47.77|47.47|502
1713973800000|2024-04-24 15:50:00|47.96|47.66|47.95|47.65|47.99|47.69|47.82|47.52|476
1713974100000|2024-04-24 15:55:00|47.96|47.66|47.85|47.55|47.97|47.67|47.73|47.43|457
1713974400000|2024-04-24 16:00:00|47.84|47.54|48|47.7|48.03|47.73|47.71|47.41|541
1713974700000|2024-04-24 16:05:00|48.01|47.71|47.9|47.6|48.03|47.73|47.85|47.55|395
1713975000000|2024-04-24 16:10:00|47.91|47.61|47.72|47.42|47.92|47.62|47.66|47.36|305
1713975300000|2024-04-24 16:15:00|47.73|47.43|47.67|47.37|47.78|47.48|47.63|47.33|354
1713975600000|2024-04-24 16:20:00|47.66|47.36|47.75|47.45|47.8|47.5|47.61|47.31|451
1713975900000|2024-04-24 16:25:00|47.76|47.46|47.34|47.04|47.78|47.48|47.32|47.02|519
1713976200000|2024-04-24 16:30:00|47.35|47.05|47.75|47.45|47.75|47.45|47.3|47|522
1713976500000|2024-04-24 16:35:00|47.74|47.44|47.82|47.52|47.89|47.59|47.73|47.43|486
1713976800000|2024-04-24 16:40:00|47.83|47.53|47.75|47.45|47.83|47.53|47.67|47.37|514
1713977100000|2024-04-24 16:45:00|47.74|47.44|47.6|47.3|47.76|47.46|47.5|47.2|463
1713977400000|2024-04-24 16:50:00|47.61|47.31|47.54|47.24|47.67|47.37|47.45|47.15|429
1713977700000|2024-04-24 16:55:00|47.53|47.23|47.72|47.42|47.73|47.43|47.51|47.21|371
1713978000000|2024-04-24 17:00:00|47.71|47.41|47.71|47.41|47.79|47.49|47.63|47.33|381
1713978300000|2024-04-24 17:05:00|47.72|47.42|47.77|47.47|47.81|47.51|47.62|47.32|138
1713978600000|2024-04-24 17:10:00|47.76|47.46|47.84|47.54|47.86|47.56|47.76|47.46|119
1713978900000|2024-04-24 17:15:00|47.85|47.55|47.88|47.58|47.9|47.6|47.77|47.47|367
1713979200000|2024-04-24 17:20:00|47.89|47.59|48.01|47.71|48.01|47.71|47.8|47.5|223
1713979500000|2024-04-24 17:25:00|48.02|47.72|48.06|47.76|48.07|47.77|47.96|47.66|199
1713979800000|2024-04-24 17:30:00|48.07|47.77|48.22|47.92|48.29|47.99|48.06|47.76|339
1713980100000|2024-04-24 17:35:00|48.23|47.93|48.28|47.98|48.38|48.08|48.22|47.92|108
1713980400000|2024-04-24 17:40:00|48.29|47.99|48.13|47.83|48.29|47.99|48.11|47.81|140
1713980700000|2024-04-24 17:45:00|48.14|47.84|48.05|47.75|48.16|47.86|47.95|47.65|274
1713981000000|2024-04-24 17:50:00|48.04|47.74|48.05|47.75|48.09|47.79|47.95|47.65|267
1713981300000|2024-04-24 17:55:00|48.06|47.76|48.06|47.76|48.14|47.84|48.02|47.72|329
1713981600000|2024-04-24 18:00:00|48.07|47.77|47.93|47.63|48.09|47.79|47.87|47.57|272
1713981900000|2024-04-24 18:05:00|47.92|47.62|48.02|47.72|48.07|47.77|47.82|47.52|307
1713982200000|2024-04-24 18:10:00|48.01|47.71|48.16|47.86|48.19|47.89|48|47.7|279
1713982500000|2024-04-24 18:15:00|48.15|47.85|48.08|47.78|48.16|47.86|48.04|47.74|285
1713982800000|2024-04-24 18:20:00|48.07|47.77|48.04|47.74|48.13|47.83|48.02|47.72|261
1713983100000|2024-04-24 18:25:00|48.03|47.73|48.13|47.83|48.2|47.9|48.02|47.72|214
1713983400000|2024-04-24 18:30:00|48.14|47.84|48.17|47.87|48.23|47.93|48.05|47.75|264
1713983700000|2024-04-24 18:35:00|48.18|47.88|48.12|47.82|48.19|47.89|48.1|47.8|231
1713984000000|2024-04-24 18:40:00|48.13|47.83|48.1|47.8|48.2|47.9|48.07|47.77|336
1713984300000|2024-04-24 18:45:00|48.09|47.79|47.9|47.6|48.14|47.84|47.84|47.54|422
1713984600000|2024-04-24 18:50:00|47.89|47.59|47.83|47.53|47.91|47.61|47.6|47.3|518
1713984900000|2024-04-24 18:55:00|47.82|47.52|47.76|47.46|47.93|47.63|47.74|47.44|425
1713985200000|2024-04-24 19:00:00|47.75|47.45|47.72|47.42|47.79|47.49|47.39|47.09|462
1713985500000|2024-04-24 19:05:00|47.73|47.43|48|47.7|48.07|47.77|47.71|47.41|456
1713985800000|2024-04-24 19:10:00|48.01|47.71|48|47.7|48.06|47.76|47.89|47.59|356
1713986100000|2024-04-24 19:15:00|48.01|47.71|48.25|47.95|48.26|47.96|47.97|47.67|387
1713986400000|2024-04-24 19:20:00|48.26|47.96|48.32|48.02|48.35|48.05|48.24|47.94|275
1713986700000|2024-04-24 19:25:00|48.33|48.03|48.19|47.89|48.33|48.03|48.16|47.86|265
1713987000000|2024-04-24 19:30:00|48.2|47.9|48.23|47.93|48.24|47.94|48.08|47.78|236
1713987300000|2024-04-24 19:35:00|48.22|47.92|48.12|47.82|48.23|47.93|48.1|47.8|235
1713987600000|2024-04-24 19:40:00|48.13|47.83|47.97|47.67|48.13|47.83|47.93|47.63|290
1713987900000|2024-04-24 19:45:00|47.96|47.66|48.12|47.82|48.14|47.84|47.94|47.64|230
1713988200000|2024-04-24 19:50:00|48.11|47.81|48.15|47.85|48.18|47.88|48.05|47.75|302
1713988500000|2024-04-24 19:55:00|48.16|47.86|48.16|47.86|48.22|47.92|48.1|47.8|347
1713988800000|2024-04-24 20:00:00|48.15|47.85|48.22|47.92|48.25|47.95|48.13|47.83|211
1713989100000|2024-04-24 20:05:00|48.23|47.93|48.05|47.75|48.23|47.93|48|47.7|385
1713989400000|2024-04-24 20:10:00|48.06|47.76|47.99|47.69|48.18|47.88|47.95|47.65|338
1713989700000|2024-04-24 20:15:00|47.98|47.68|47.92|47.62|48.02|47.72|47.91|47.61|295
1713990000000|2024-04-24 20:20:00|47.91|47.61|47.95|47.65|47.96|47.66|47.8|47.5|389
1713990300000|2024-04-24 20:25:00|47.94|47.64|48.02|47.72|48.06|47.76|47.85|47.55|442
1713990600000|2024-04-24 20:30:00|48.03|47.73|47.98|47.68|48.14|47.84|47.96|47.66|312
1713990900000|2024-04-24 20:35:00|47.97|47.67|48.03|47.73|48.13|47.83|47.96|47.66|251
1713991200000|2024-04-24 20:40:00|48.04|47.74|48.11|47.81|48.11|47.81|47.94|47.64|306
1713991500000|2024-04-24 20:45:00|48.1|47.8|47.83|47.53|48.11|47.81|47.79|47.49|349
1713991800000|2024-04-24 20:50:00|47.82|47.52|47.97|47.67|48.02|47.72|47.72|47.42|375
1713992100000|2024-04-24 20:55:00|47.98|47.68|47.91|47.61|48.03|47.73|47.89|47.59|224
1713992400000|2024-04-24 21:00:00|47.9|47.6|47.82|47.52|47.92|47.62|47.76|47.46|137
1713992700000|2024-04-24 21:05:00|47.83|47.53|47.78|47.48|47.94|47.64|47.71|47.41|203
1713993000000|2024-04-24 21:10:00|47.79|47.49|47.73|47.43|47.81|47.51|47.61|47.31|148
1713993300000|2024-04-24 21:15:00|47.74|47.44|48.02|47.72|48.02|47.72|47.73|47.43|155
1713993600000|2024-04-24 21:20:00|48.03|47.73|47.9|47.6|48.06|47.76|47.83|47.53|73
1713993900000|2024-04-24 21:25:00|47.91|47.61|47.93|47.63|48.06|47.76|47.91|47.61|65
1713994200000|2024-04-24 21:30:00|47.94|47.64|48.02|47.72|48.12|47.82|47.93|47.63|64
1713994500000|2024-04-24 21:35:00|48.03|47.73|47.97|47.67|48.07|47.77|47.97|47.67|39
1713994800000|2024-04-24 21:40:00|47.98|47.68|48.04|47.74|48.06|47.76|47.98|47.68|19
1713995100000|2024-04-24 21:45:00|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1713995400000|2024-04-24 21:50:00|48.06|47.76|48.09|47.79|48.1|47.8|48.05|47.75|29
1713995700000|2024-04-24 21:55:00|48.08|47.78|48.24|47.94|48.24|47.94|48.06|47.76|24
1713996000000|2024-04-24 22:00:00|48.22|47.92|48.1|47.8|48.25|47.95|48.07|47.77|174
1713996300000|2024-04-24 22:05:00|48.09|47.79|48.02|47.72|48.1|47.8|47.94|47.64|289
1713996600000|2024-04-24 22:10:00|48.03|47.73|47.94|47.64|48.04|47.74|47.93|47.63|278
1713996900000|2024-04-24 22:15:00|47.93|47.63|47.86|47.56|47.97|47.67|47.83|47.53|387
1713997200000|2024-04-24 22:20:00|47.85|47.55|47.75|47.45|47.86|47.56|47.71|47.41|285
1713997500000|2024-04-24 22:25:00|47.74|47.44|47.74|47.44|47.79|47.49|47.7|47.4|330
1713997800000|2024-04-24 22:30:00|47.73|47.43|47.7|47.4|47.73|47.43|47.61|47.31|216
1713998100000|2024-04-24 22:35:00|47.71|47.41|47.69|47.39|47.82|47.52|47.63|47.33|375
1713998400000|2024-04-24 22:40:00|47.68|47.38|47.7|47.4|47.71|47.41|47.63|47.33|344
1713998700000|2024-04-24 22:45:00|47.71|47.41|47.48|47.18|47.71|47.41|47.42|47.12|253
1713999000000|2024-04-24 22:50:00|47.46|47.16|47.37|47.07|47.48|47.18|47.24|46.94|239
1713999300000|2024-04-24 22:55:00|47.36|47.06|47.44|47.14|47.52|47.22|47.36|47.06|198
1713999600000|2024-04-24 23:00:00|47.43|47.13|47.18|46.88|47.44|47.14|47.05|46.75|423
1713999900000|2024-04-24 23:05:00|47.17|46.87|47.4|47.1|47.54|47.24|47.11|46.81|410
1714000200000|2024-04-24 23:10:00|47.41|47.11|47.33|47.03|47.5|47.2|47.23|46.93|425
1714000500000|2024-04-24 23:15:00|47.32|47.02|47.53|47.23|47.65|47.35|47.32|47.02|426
1714000800000|2024-04-24 23:20:00|47.52|47.22|47.42|47.12|47.62|47.32|47.37|47.07|361
1714001100000|2024-04-24 23:25:00|47.41|47.11|47.42|47.12|47.46|47.16|47.3|47|387
1714001400000|2024-04-24 23:30:00|47.43|47.13|47.59|47.29|47.59|47.29|47.33|47.03|485
1714001700000|2024-04-24 23:35:00|47.6|47.3|47.6|47.3|47.68|47.38|47.52|47.22|393
1714002000000|2024-04-24 23:40:00|47.61|47.31|47.7|47.4|47.74|47.44|47.55|47.25|218
1714002300000|2024-04-24 23:45:00|47.71|47.41|47.66|47.36|47.77|47.47|47.62|47.32|304
1714002600000|2024-04-24 23:50:00|47.65|47.35|47.69|47.39|47.71|47.41|47.61|47.31|308
1714002900000|2024-04-24 23:55:00|47.68|47.38|47.62|47.32|47.7|47.4|47.6|47.3|208
1714003200000|2024-04-25 00:00:00|47.63|47.33|47.72|47.42|47.73|47.43|47.6|47.3|273
1714003500000|2024-04-25 00:05:00|47.73|47.43|47.73|47.43|47.85|47.55|47.71|47.41|322
1714003800000|2024-04-25 00:10:00|47.74|47.44|47.76|47.46|47.81|47.51|47.68|47.38|286
1714004100000|2024-04-25 00:15:00|47.77|47.47|47.83|47.53|47.89|47.59|47.67|47.37|249
1714004400000|2024-04-25 00:20:00|47.84|47.54|47.82|47.52|47.91|47.61|47.79|47.49|244
1714004700000|2024-04-25 00:25:00|47.83|47.53|47.88|47.58|47.89|47.59|47.83|47.53|171
1714005000000|2024-04-25 00:30:00|47.89|47.59|48.08|47.78|48.13|47.83|47.88|47.58|261
1714005300000|2024-04-25 00:35:00|48.07|47.77|48.01|47.71|48.11|47.81|47.97|47.67|215
1714005600000|2024-04-25 00:40:00|48|47.7|48.11|47.81|48.12|47.82|47.99|47.69|156
1714005900000|2024-04-25 00:45:00|48.12|47.82|47.99|47.69|48.15|47.85|47.96|47.66|186
1714006200000|2024-04-25 00:50:00|47.98|47.68|47.96|47.66|48.04|47.74|47.95|47.65|150
1714006500000|2024-04-25 00:55:00|47.95|47.65|47.91|47.61|48.03|47.73|47.91|47.61|228
1714006800000|2024-04-25 01:00:00|47.9|47.6|47.96|47.66|48.05|47.75|47.9|47.6|232
1714007100000|2024-04-25 01:05:00|47.97|47.67|47.93|47.63|48.12|47.82|47.88|47.58|160
1714007400000|2024-04-25 01:10:00|47.92|47.62|47.89|47.59|47.96|47.66|47.86|47.56|144
1714007700000|2024-04-25 01:15:00|47.88|47.58|47.9|47.6|47.96|47.66|47.81|47.51|138
1714008000000|2024-04-25 01:20:00|47.91|47.61|47.93|47.63|47.98|47.68|47.88|47.58|140
1714008300000|2024-04-25 01:25:00|47.92|47.62|47.98|47.68|47.99|47.69|47.86|47.56|200
1714008600000|2024-04-25 01:30:00|48|47.7|48.05|47.75|48.06|47.76|47.95|47.65|194
1714008900000|2024-04-25 01:35:00|48.04|47.74|47.95|47.65|48.08|47.78|47.9|47.6|174
1714009200000|2024-04-25 01:40:00|47.94|47.64|47.87|47.57|47.99|47.69|47.85|47.55|135
1714009500000|2024-04-25 01:45:00|47.88|47.58|47.83|47.53|47.95|47.65|47.8|47.5|179
1714009800000|2024-04-25 01:50:00|47.82|47.52|47.71|47.41|47.89|47.59|47.67|47.37|214
1714010100000|2024-04-25 01:55:00|47.7|47.4|47.44|47.14|47.72|47.42|47.43|47.13|163
1714010400000|2024-04-25 02:00:00|47.43|47.13|47.27|46.97|47.43|47.13|47.11|46.81|315
1714010700000|2024-04-25 02:05:00|47.26|46.96|47.67|47.37|47.7|47.4|47.23|46.93|234
1714011000000|2024-04-25 02:10:00|47.66|47.36|47.75|47.45|47.78|47.48|47.53|47.23|211
1714011300000|2024-04-25 02:15:00|47.74|47.44|47.79|47.49|47.87|47.57|47.64|47.34|284
1714011600000|2024-04-25 02:20:00|47.78|47.48|47.81|47.51|47.82|47.52|47.64|47.34|190
1714011900000|2024-04-25 02:25:00|47.82|47.52|47.87|47.57|47.89|47.59|47.74|47.44|158
1714012200000|2024-04-25 02:30:00|47.86|47.56|47.86|47.56|47.89|47.59|47.78|47.48|225
1714012500000|2024-04-25 02:35:00|47.87|47.57|47.72|47.42|47.87|47.57|47.69|47.39|160
1714012800000|2024-04-25 02:40:00|47.73|47.43|47.68|47.38|47.81|47.51|47.65|47.35|188
1714013100000|2024-04-25 02:45:00|47.67|47.37|47.61|47.31|47.74|47.44|47.58|47.28|155
1714013400000|2024-04-25 02:50:00|47.62|47.32|47.61|47.31|47.68|47.38|47.57|47.27|179
1714013700000|2024-04-25 02:55:00|47.62|47.32|47.7|47.4|47.74|47.44|47.6|47.3|162
1714014000000|2024-04-25 03:00:00|47.71|47.41|47.79|47.49|47.83|47.53|47.65|47.35|277
1714014300000|2024-04-25 03:05:00|47.78|47.48|47.56|47.26|47.78|47.48|47.54|47.24|151
1714014600000|2024-04-25 03:10:00|47.55|47.25|47.4|47.1|47.56|47.26|47.37|47.07|256
1714014900000|2024-04-25 03:15:00|47.39|47.09|47.51|47.21|47.6|47.3|47.38|47.08|229
1714015200000|2024-04-25 03:20:00|47.52|47.22|47.44|47.14|47.54|47.24|47.34|47.04|202
1714015500000|2024-04-25 03:25:00|47.45|47.15|47.57|47.27|47.62|47.32|47.43|47.13|175
1714015800000|2024-04-25 03:30:00|47.56|47.26|47.7|47.4|47.76|47.46|47.55|47.25|209
1714016100000|2024-04-25 03:35:00|47.71|47.41|47.61|47.31|47.73|47.43|47.48|47.18|231
1714016400000|2024-04-25 03:40:00|47.62|47.32|47.61|47.31|47.67|47.37|47.52|47.22|242
1714016700000|2024-04-25 03:45:00|47.62|47.32|47.63|47.33|47.68|47.38|47.5|47.2|307
1714017000000|2024-04-25 03:50:00|47.64|47.34|47.52|47.22|47.72|47.42|47.51|47.21|300
1714017300000|2024-04-25 03:55:00|47.53|47.23|47.5|47.2|47.56|47.26|47.43|47.13|228
1714017600000|2024-04-25 04:00:00|47.51|47.21|47.46|47.16|47.61|47.31|47.41|47.11|283
1714017900000|2024-04-25 04:05:00|47.45|47.15|47.15|46.85|47.48|47.18|47.14|46.84|217
1714018200000|2024-04-25 04:10:00|47.14|46.84|46.97|46.67|47.22|46.92|46.85|46.55|251
1714018500000|2024-04-25 04:15:00|46.98|46.68|47.21|46.91|47.33|47.03|46.95|46.65|413
1714018800000|2024-04-25 04:20:00|47.2|46.9|47.39|47.09|47.4|47.1|47.19|46.89|301
1714019100000|2024-04-25 04:25:00|47.38|47.08|47.31|47.01|47.4|47.1|47.24|46.94|236
1714019400000|2024-04-25 04:30:00|47.3|47|47.58|47.28|47.59|47.29|47.3|47|284
1714019700000|2024-04-25 04:35:00|47.59|47.29|47.59|47.29|47.67|47.37|47.51|47.21|299
1714020000000|2024-04-25 04:40:00|47.6|47.3|47.54|47.24|47.62|47.32|47.5|47.2|293
1714020300000|2024-04-25 04:45:00|47.55|47.25|47.69|47.39|47.7|47.4|47.53|47.23|428
1714020600000|2024-04-25 04:50:00|47.7|47.4|47.66|47.36|47.7|47.4|47.6|47.3|315
1714020900000|2024-04-25 04:55:00|47.65|47.35|47.64|47.34|47.72|47.42|47.6|47.3|319
1714021200000|2024-04-25 05:00:00|47.65|47.35|47.64|47.34|47.68|47.38|47.59|47.29|287
1714021500000|2024-04-25 05:05:00|47.65|47.35|47.56|47.26|47.66|47.36|47.52|47.22|231
1714021800000|2024-04-25 05:10:00|47.55|47.25|47.54|47.24|47.58|47.28|47.39|47.09|236
1714022100000|2024-04-25 05:15:00|47.55|47.25|47.52|47.22|47.64|47.34|47.45|47.15|179
1714022400000|2024-04-25 05:20:00|47.53|47.23|47.54|47.24|47.64|47.34|47.48|47.18|215
1714022700000|2024-04-25 05:25:00|47.53|47.23|47.59|47.29|47.62|47.32|47.46|47.16|167
1714023000000|2024-04-25 05:30:00|47.6|47.3|47.78|47.48|47.79|47.49|47.58|47.28|296
1714023300000|2024-04-25 05:35:00|47.76|47.46|47.82|47.52|47.82|47.52|47.75|47.45|197
1714023600000|2024-04-25 05:40:00|47.81|47.51|47.92|47.62|47.92|47.62|47.77|47.47|186
1714023900000|2024-04-25 05:45:00|47.94|47.64|47.92|47.62|47.95|47.65|47.87|47.57|233
1714024200000|2024-04-25 05:50:00|47.91|47.61|47.82|47.52|47.94|47.64|47.78|47.48|270
1714024500000|2024-04-25 05:55:00|47.83|47.53|47.77|47.47|47.83|47.53|47.76|47.46|146
1714024800000|2024-04-25 06:00:00|47.78|47.48|47.79|47.49|47.81|47.51|47.72|47.42|193
1714025100000|2024-04-25 06:05:00|47.78|47.48|47.8|47.5|47.86|47.56|47.75|47.45|235
1714025400000|2024-04-25 06:10:00|47.81|47.51|47.9|47.6|47.96|47.66|47.8|47.5|192
1714025700000|2024-04-25 06:15:00|47.91|47.61|47.86|47.56|47.95|47.65|47.82|47.52|166
1714026000000|2024-04-25 06:20:00|47.85|47.55|47.87|47.57|47.9|47.6|47.81|47.51|149
1714026300000|2024-04-25 06:25:00|47.86|47.56|47.89|47.59|47.93|47.63|47.84|47.54|60
1714026600000|2024-04-25 06:30:00|47.9|47.6|47.98|47.68|48.01|47.71|47.89|47.59|179
1714026900000|2024-04-25 06:35:00|47.99|47.69|47.77|47.47|47.99|47.69|47.76|47.46|148
1714027200000|2024-04-25 06:40:00|47.76|47.46|47.74|47.44|47.79|47.49|47.73|47.43|67
1714027500000|2024-04-25 06:45:00|47.75|47.45|47.77|47.47|47.85|47.55|47.75|47.45|120
1714027800000|2024-04-25 06:50:00|47.78|47.48|47.87|47.57|47.9|47.6|47.78|47.48|185
1714028100000|2024-04-25 06:55:00|47.86|47.56|47.88|47.58|47.92|47.62|47.85|47.55|87
1714028400000|2024-04-25 07:00:00|47.87|47.57|47.92|47.62|47.99|47.69|47.85|47.55|225
1714028700000|2024-04-25 07:05:00|47.93|47.63|47.89|47.59|47.95|47.65|47.84|47.54|138
1714029000000|2024-04-25 07:10:00|47.88|47.58|47.89|47.59|47.91|47.61|47.86|47.56|89
1714029300000|2024-04-25 07:15:00|47.9|47.6|47.84|47.54|47.92|47.62|47.83|47.53|121
1714029600000|2024-04-25 07:20:00|47.83|47.53|47.77|47.47|47.84|47.54|47.76|47.46|136
1714029900000|2024-04-25 07:25:00|47.78|47.48|47.74|47.44|47.78|47.48|47.73|47.43|49
1714030200000|2024-04-25 07:30:00|47.75|47.45|47.68|47.38|47.78|47.48|47.68|47.38|112
1714030500000|2024-04-25 07:35:00|47.69|47.39|47.47|47.17|47.69|47.39|47.47|47.17|193
1714030800000|2024-04-25 07:40:00|47.46|47.16|47.43|47.13|47.48|47.18|47.36|47.06|179
1714031100000|2024-04-25 07:45:00|47.42|47.12|47.48|47.18|47.56|47.26|47.28|46.98|182
1714031400000|2024-04-25 07:50:00|47.47|47.17|47.43|47.13|47.54|47.24|47.38|47.08|107
1714031700000|2024-04-25 07:55:00|47.44|47.14|47.39|47.09|47.45|47.15|47.35|47.05|124
1714032000000|2024-04-25 08:00:00|47.4|47.1|47.42|47.12|47.46|47.16|47.35|47.05|211
1714032300000|2024-04-25 08:05:00|47.41|47.11|47.3|47|47.43|47.13|47.27|46.97|148
1714032600000|2024-04-25 08:10:00|47.29|46.99|47.4|47.1|47.42|47.12|47.27|46.97|196
1714032900000|2024-04-25 08:15:00|47.39|47.09|47.5|47.2|47.51|47.21|47.38|47.08|279
1714033200000|2024-04-25 08:20:00|47.49|47.19|47.41|47.11|47.56|47.26|47.4|47.1|302
1714033500000|2024-04-25 08:25:00|47.4|47.1|47.26|46.96|47.4|47.1|47.22|46.92|161
1714033800000|2024-04-25 08:30:00|47.25|46.95|47.15|46.85|47.34|47.04|47.09|46.79|232
1714034100000|2024-04-25 08:35:00|47.14|46.84|47.14|46.84|47.2|46.9|46.99|46.69|374
1714034400000|2024-04-25 08:40:00|47.15|46.85|47.13|46.83|47.23|46.93|47.06|46.76|274
1714034700000|2024-04-25 08:45:00|47.12|46.82|47.19|46.89|47.2|46.9|47.04|46.74|292
1714035000000|2024-04-25 08:50:00|47.18|46.88|47.13|46.83|47.21|46.91|47.06|46.76|315
1714035300000|2024-04-25 08:55:00|47.14|46.84|47.23|46.93|47.23|46.93|47.12|46.82|215
1714035600000|2024-04-25 09:00:00|47.22|46.92|47.27|46.97|47.29|46.99|47.13|46.83|207
1714035900000|2024-04-25 09:05:00|47.28|46.98|47.53|47.23|47.56|47.26|47.25|46.95|238
1714036200000|2024-04-25 09:10:00|47.52|47.22|47.41|47.11|47.55|47.25|47.41|47.11|254
1714036500000|2024-04-25 09:15:00|47.42|47.12|47.31|47.01|47.45|47.15|47.27|46.97|206
1714036800000|2024-04-25 09:20:00|47.3|47|47.29|46.99|47.37|47.07|47.28|46.98|213
1714037100000|2024-04-25 09:25:00|47.28|46.98|47.29|46.99|47.35|47.05|47.26|46.96|132
1714037400000|2024-04-25 09:30:00|47.3|47|47.2|46.9|47.35|47.05|47.1|46.8|214
1714037700000|2024-04-25 09:35:00|47.19|46.89|47.11|46.81|47.27|46.97|47.1|46.8|218
1714038000000|2024-04-25 09:40:00|47.12|46.82|47.04|46.74|47.12|46.82|47.01|46.71|159
1714038300000|2024-04-25 09:45:00|47.03|46.73|47|46.7|47.07|46.77|46.99|46.69|160
1714038600000|2024-04-25 09:50:00|46.99|46.69|47.08|46.78|47.12|46.82|46.99|46.69|181
1714038900000|2024-04-25 09:55:00|47.09|46.79|47.13|46.83|47.13|46.83|47.06|46.76|235
1714039200000|2024-04-25 10:00:00|47.12|46.82|46.99|46.69|47.12|46.82|46.98|46.68|205
1714039500000|2024-04-25 10:05:00|46.98|46.68|46.79|46.49|47.06|46.76|46.79|46.49|105
1714039800000|2024-04-25 10:10:00|46.78|46.48|46.81|46.51|46.86|46.56|46.55|46.25|384
1714040100000|2024-04-25 10:15:00|46.82|46.52|46.57|46.27|46.94|46.64|46.55|46.25|372
1714040400000|2024-04-25 10:20:00|46.56|46.26|46.49|46.19|46.65|46.35|46.46|46.16|385
1714040700000|2024-04-25 10:25:00|46.5|46.2|46.62|46.32|46.71|46.41|46.49|46.19|419
1714041000000|2024-04-25 10:30:00|46.61|46.31|46.72|46.42|46.77|46.47|46.53|46.23|362
1714041300000|2024-04-25 10:35:00|46.71|46.41|46.76|46.46|46.78|46.48|46.6|46.3|332
1714041600000|2024-04-25 10:40:00|46.77|46.47|46.68|46.38|46.84|46.54|46.64|46.34|375
1714041900000|2024-04-25 10:45:00|46.69|46.39|46.68|46.38|46.8|46.5|46.65|46.35|335
1714042200000|2024-04-25 10:50:00|46.67|46.37|46.55|46.25|46.71|46.41|46.54|46.24|224
1714042500000|2024-04-25 10:55:00|46.54|46.24|46.57|46.27|46.63|46.33|46.51|46.21|316
1714042800000|2024-04-25 11:00:00|46.58|46.28|46.71|46.41|46.73|46.43|46.54|46.24|413
1714043100000|2024-04-25 11:05:00|46.73|46.43|46.8|46.5|46.81|46.51|46.66|46.36|442
1714043400000|2024-04-25 11:10:00|46.81|46.51|46.79|46.49|46.91|46.61|46.71|46.41|328
1714043700000|2024-04-25 11:15:00|46.78|46.48|46.89|46.59|46.94|46.64|46.77|46.47|348
1714044000000|2024-04-25 11:20:00|46.9|46.6|46.97|46.67|46.99|46.69|46.87|46.57|249
1714044300000|2024-04-25 11:25:00|46.98|46.68|46.99|46.69|46.99|46.69|46.92|46.62|195
1714044600000|2024-04-25 11:30:00|46.98|46.68|47.01|46.71|47.04|46.74|46.87|46.57|260
1714044900000|2024-04-25 11:35:00|47.02|46.72|47.05|46.75|47.05|46.75|46.93|46.63|211
1714045200000|2024-04-25 11:40:00|47.04|46.74|47.13|46.83|47.14|46.84|47.04|46.74|180
1714045500000|2024-04-25 11:45:00|47.12|46.82|47.22|46.92|47.24|46.94|47.12|46.82|275
1714045800000|2024-04-25 11:50:00|47.21|46.91|47.14|46.84|47.23|46.93|47.12|46.82|239
1714046100000|2024-04-25 11:55:00|47.13|46.83|47.1|46.8|47.16|46.86|47.1|46.8|208
1714046400000|2024-04-25 12:00:00|47.09|46.79|47.1|46.8|47.12|46.82|47.04|46.74|118
1714046700000|2024-04-25 12:05:00|47.09|46.79|47.35|47.05|47.35|47.05|47.08|46.78|187
1714047000000|2024-04-25 12:10:00|47.36|47.06|47.38|47.08|47.51|47.21|47.33|47.03|349
1714047300000|2024-04-25 12:15:00|47.39|47.09|47.34|47.04|47.44|47.14|47.33|47.03|315
1714047600000|2024-04-25 12:20:00|47.33|47.03|47.27|46.97|47.41|47.11|47.26|46.96|452
1714047900000|2024-04-25 12:25:00|47.28|46.98|47.3|47|47.31|47.01|47.26|46.96|406
1714048200000|2024-04-25 12:30:00|47.31|47.01|47.05|46.75|47.54|47.24|47.05|46.75|536
1714048500000|2024-04-25 12:35:00|47.04|46.74|47.03|46.73|47.21|46.91|47|46.7|522
1714048800000|2024-04-25 12:40:00|47.04|46.74|46.99|46.69|47.07|46.77|46.91|46.61|392
1714049100000|2024-04-25 12:45:00|46.98|46.68|46.75|46.45|47.02|46.72|46.73|46.43|384
1714049400000|2024-04-25 12:50:00|46.74|46.44|46.82|46.52|46.85|46.55|46.59|46.29|415
1714049700000|2024-04-25 12:55:00|46.83|46.53|46.75|46.45|46.91|46.61|46.74|46.44|403
1714050000000|2024-04-25 13:00:00|46.76|46.46|46.69|46.39|46.9|46.6|46.63|46.33|451
1714050300000|2024-04-25 13:05:00|46.68|46.38|46.6|46.3|46.72|46.42|46.58|46.28|313
1714050600000|2024-04-25 13:10:00|46.62|46.32|46.61|46.31|46.78|46.48|46.52|46.22|389
1714050900000|2024-04-25 13:15:00|46.62|46.32|46.48|46.18|46.67|46.37|46.45|46.15|382
1714051200000|2024-04-25 13:20:00|46.49|46.19|46.72|46.42|46.73|46.43|46.39|46.09|460
1714051500000|2024-04-25 13:25:00|46.73|46.43|46.78|46.48|46.8|46.5|46.7|46.4|325
1714051800000|2024-04-25 13:30:00|46.76|46.46|46.69|46.39|46.78|46.48|46.54|46.24|376
1714052100000|2024-04-25 13:35:00|46.7|46.4|46.78|46.48|46.87|46.57|46.67|46.37|377
1714052400000|2024-04-25 13:40:00|46.79|46.49|46.94|46.64|47.01|46.71|46.76|46.46|357
1714052700000|2024-04-25 13:45:00|46.93|46.63|46.79|46.49|47|46.7|46.77|46.47|353
1714053000000|2024-04-25 13:50:00|46.78|46.48|46.85|46.55|46.91|46.61|46.78|46.48|336
1714053300000|2024-04-25 13:55:00|46.84|46.54|46.88|46.58|46.96|46.66|46.78|46.48|358
1714053600000|2024-04-25 14:00:00|46.89|46.59|46.97|46.67|47|46.7|46.85|46.55|277
1714053900000|2024-04-25 14:05:00|46.98|46.68|47.15|46.85|47.27|46.97|46.98|46.68|334
1714054200000|2024-04-25 14:10:00|47.16|46.86|47.32|47.02|47.41|47.11|47.15|46.85|391
1714054500000|2024-04-25 14:15:00|47.31|47.01|47.28|46.98|47.37|47.07|47.19|46.89|394
1714054800000|2024-04-25 14:20:00|47.29|46.99|47.35|47.05|47.37|47.07|47.2|46.9|297
1714055100000|2024-04-25 14:25:00|47.34|47.04|47.29|46.99|47.39|47.09|47.23|46.93|313
1714055400000|2024-04-25 14:30:00|47.28|46.98|47.04|46.74|47.28|46.98|47.01|46.71|279
1714055700000|2024-04-25 14:35:00|47.05|46.75|47.12|46.82|47.2|46.9|46.97|46.67|297
1714056000000|2024-04-25 14:40:00|47.13|46.83|47.01|46.71|47.15|46.85|46.96|46.66|293
1714056300000|2024-04-25 14:45:00|47|46.7|46.85|46.55|47.07|46.77|46.85|46.55|288
1714056600000|2024-04-25 14:50:00|46.86|46.56|46.77|46.47|46.95|46.65|46.77|46.47|244
1714056900000|2024-04-25 14:55:00|46.76|46.46|46.92|46.62|46.92|46.62|46.72|46.42|223
1714057200000|2024-04-25 15:00:00|46.91|46.61|47.02|46.72|47.1|46.8|46.86|46.56|389
1714057500000|2024-04-25 15:05:00|47.01|46.71|46.9|46.6|47.03|46.73|46.82|46.52|414
1714057800000|2024-04-25 15:10:00|46.89|46.59|47.07|46.77|47.16|46.86|46.87|46.57|388
1714058100000|2024-04-25 15:15:00|47.08|46.78|47.04|46.74|47.12|46.82|46.98|46.68|455
1714058400000|2024-04-25 15:20:00|47.05|46.75|47.04|46.74|47.08|46.78|46.99|46.69|125
1714058700000|2024-04-25 15:25:00|47.05|46.75|47.2|46.9|47.21|46.91|47.05|46.75|111
1714059000000|2024-04-25 15:30:00|47.19|46.89|47.18|46.88|47.32|47.02|47.08|46.78|399
1714059300000|2024-04-25 15:35:00|47.19|46.89|47.34|47.04|47.43|47.13|47.16|46.86|278
1714059600000|2024-04-25 15:40:00|47.35|47.05|47.37|47.07|47.4|47.1|47.26|46.96|353
1714059900000|2024-04-25 15:45:00|47.36|47.06|47.4|47.1|47.41|47.11|47.28|46.98|262
1714060200000|2024-04-25 15:50:00|47.39|47.09|47.56|47.26|47.61|47.31|47.39|47.09|351
1714060500000|2024-04-25 15:55:00|47.57|47.27|47.52|47.22|47.61|47.31|47.43|47.13|328
1714060800000|2024-04-25 16:00:00|47.51|47.21|47.44|47.14|47.62|47.32|47.42|47.12|399
1714061100000|2024-04-25 16:05:00|47.45|47.15|47.52|47.22|47.63|47.33|47.44|47.14|348
1714061400000|2024-04-25 16:10:00|47.5|47.2|47.39|47.09|47.53|47.23|47.33|47.03|268
1714061700000|2024-04-25 16:15:00|47.38|47.08|47.34|47.04|47.39|47.09|47.21|46.91|99
1714062000000|2024-04-25 16:20:00|47.35|47.05|47.44|47.14|47.55|47.25|47.33|47.03|322
1714062300000|2024-04-25 16:25:00|47.45|47.15|47.36|47.06|47.48|47.18|47.35|47.05|388
1714062600000|2024-04-25 16:30:00|47.37|47.07|47.33|47.03|47.39|47.09|47.28|46.98|392
1714062900000|2024-04-25 16:35:00|47.32|47.02|47.35|47.05|47.45|47.15|47.28|46.98|531
1714063200000|2024-04-25 16:40:00|47.36|47.06|47.39|47.09|47.45|47.15|47.29|46.99|504
1714063500000|2024-04-25 16:45:00|47.4|47.1|47.49|47.19|47.55|47.25|47.38|47.08|553
1714063800000|2024-04-25 16:50:00|47.5|47.2|47.42|47.12|47.54|47.24|47.34|47.04|474
1714064100000|2024-04-25 16:55:00|47.43|47.13|47.41|47.11|47.45|47.15|47.38|47.08|198
1714064400000|2024-04-25 17:00:00|47.42|47.12|47.53|47.23|47.63|47.33|47.33|47.03|377
1714064700000|2024-04-25 17:05:00|47.54|47.24|47.59|47.29|47.64|47.34|47.51|47.21|385
1714065000000|2024-04-25 17:10:00|47.6|47.3|47.54|47.24|47.63|47.33|47.53|47.23|405
1714065300000|2024-04-25 17:15:00|47.53|47.23|47.38|47.08|47.61|47.31|47.38|47.08|421
1714065600000|2024-04-25 17:20:00|47.37|47.07|47.31|47.01|47.4|47.1|47.3|47|217
1714065900000|2024-04-25 17:25:00|47.3|47|47.38|47.08|47.39|47.09|47.28|46.98|235
1714066200000|2024-04-25 17:30:00|47.37|47.07|47.29|46.99|47.4|47.1|47.29|46.99|274
1714066500000|2024-04-25 17:35:00|47.3|47|47.41|47.11|47.45|47.15|47.29|46.99|219
1714066800000|2024-04-25 17:40:00|47.42|47.12|47.26|46.96|47.43|47.13|47.24|46.94|289
1714067100000|2024-04-25 17:45:00|47.25|46.95|47.29|46.99|47.34|47.04|47.23|46.93|182
1714067400000|2024-04-25 17:50:00|47.3|47|47.49|47.19|47.49|47.19|47.3|47|186
1714067700000|2024-04-25 17:55:00|47.48|47.18|47.53|47.23|47.55|47.25|47.45|47.15|234
1714068000000|2024-04-25 18:00:00|47.54|47.24|47.39|47.09|47.55|47.25|47.33|47.03|214
1714068300000|2024-04-25 18:05:00|47.38|47.08|47.43|47.13|47.45|47.15|47.36|47.06|157
1714068600000|2024-04-25 18:10:00|47.44|47.14|47.51|47.21|47.57|47.27|47.42|47.12|279
1714068900000|2024-04-25 18:15:00|47.5|47.2|47.46|47.16|47.53|47.23|47.35|47.05|285
1714069200000|2024-04-25 18:20:00|47.47|47.17|47.55|47.25|47.56|47.26|47.45|47.15|249
1714069500000|2024-04-25 18:25:00|47.54|47.24|47.43|47.13|47.6|47.3|47.43|47.13|230
1714069800000|2024-04-25 18:30:00|47.44|47.14|47.41|47.11|47.47|47.17|47.36|47.06|249
1714070100000|2024-04-25 18:35:00|47.4|47.1|47.42|47.12|47.43|47.13|47.35|47.05|216
1714070400000|2024-04-25 18:40:00|47.41|47.11|47.41|47.11|47.43|47.13|47.37|47.07|167
1714070700000|2024-04-25 18:45:00|47.4|47.1|47.57|47.27|47.58|47.28|47.4|47.1|214
1714071000000|2024-04-25 18:50:00|47.58|47.28|47.58|47.28|47.63|47.33|47.55|47.25|193
1714071300000|2024-04-25 18:55:00|47.57|47.27|47.63|47.33|47.67|47.37|47.51|47.21|263
1714071600000|2024-04-25 19:00:00|47.64|47.34|47.65|47.35|47.7|47.4|47.59|47.29|257
1714071900000|2024-04-25 19:05:00|47.64|47.34|47.5|47.2|47.68|47.38|47.45|47.15|241
1714072200000|2024-04-25 19:10:00|47.51|47.21|47.54|47.24|47.62|47.32|47.48|47.18|265
1714072500000|2024-04-25 19:15:00|47.53|47.23|47.53|47.23|47.58|47.28|47.48|47.18|219
1714072800000|2024-04-25 19:20:00|47.52|47.22|47.53|47.23|47.57|47.27|47.5|47.2|298
1714073100000|2024-04-25 19:25:00|47.52|47.22|47.52|47.22|47.53|47.23|47.47|47.17|208
1714073400000|2024-04-25 19:30:00|47.53|47.23|47.45|47.15|47.53|47.23|47.42|47.12|307
1714073700000|2024-04-25 19:35:00|47.44|47.14|47.41|47.11|47.45|47.15|47.35|47.05|229
1714074000000|2024-04-25 19:40:00|47.42|47.12|47.42|47.12|47.43|47.13|47.37|47.07|185
1714074300000|2024-04-25 19:45:00|47.43|47.13|47.48|47.18|47.5|47.2|47.41|47.11|263
1714074600000|2024-04-25 19:50:00|47.49|47.19|47.55|47.25|47.55|47.25|47.45|47.15|258
1714074900000|2024-04-25 19:55:00|47.54|47.24|47.6|47.3|47.6|47.3|47.49|47.19|263
1714075200000|2024-04-25 20:00:00|47.59|47.29|47.82|47.52|47.84|47.54|47.49|47.19|364
1714075500000|2024-04-25 20:05:00|47.81|47.51|47.5|47.2|47.84|47.54|47.49|47.19|258
1714075800000|2024-04-25 20:10:00|47.51|47.21|47.5|47.2|47.55|47.25|47.41|47.11|231
1714076100000|2024-04-25 20:15:00|47.51|47.21|47.47|47.17|47.51|47.21|47.42|47.12|241
1714076400000|2024-04-25 20:20:00|47.46|47.16|47.63|47.33|47.64|47.34|47.46|47.16|189
1714076700000|2024-04-25 20:25:00|47.62|47.32|47.58|47.28|47.65|47.35|47.58|47.28|117
1714077000000|2024-04-25 20:30:00|47.59|47.29|47.71|47.41|47.76|47.46|47.58|47.28|177
1714077300000|2024-04-25 20:35:00|47.7|47.4|47.81|47.51|47.81|47.51|47.69|47.39|147
1714077600000|2024-04-25 20:40:00|47.8|47.5|47.78|47.48|47.82|47.52|47.71|47.41|139
1714077900000|2024-04-25 20:45:00|47.77|47.47|47.69|47.39|47.78|47.48|47.65|47.35|207
1714078200000|2024-04-25 20:50:00|47.68|47.38|47.73|47.43|47.75|47.45|47.67|47.37|109
1714078500000|2024-04-25 20:55:00|47.72|47.42|47.68|47.38|47.78|47.48|47.68|47.38|62
1714078800000|2024-04-25 21:00:00|47.69|47.39|47.73|47.43|47.8|47.5|47.68|47.38|91
1714079100000|2024-04-25 21:05:00|47.72|47.42|47.73|47.43|47.76|47.46|47.67|47.37|62
1714079400000|2024-04-25 21:10:00|47.74|47.44|47.79|47.49|47.82|47.52|47.72|47.42|36
1714079700000|2024-04-25 21:15:00|47.8|47.5|47.86|47.56|47.99|47.69|47.79|47.49|136
1714080000000|2024-04-25 21:20:00|47.85|47.55|47.9|47.6|47.94|47.64|47.83|47.53|40
1714080300000|2024-04-25 21:25:00|47.91|47.61|47.91|47.61|47.92|47.62|47.89|47.59|25
1714080600000|2024-04-25 21:30:00|47.9|47.6|48|47.7|48|47.7|47.89|47.59|51
1714080900000|2024-04-25 21:35:00|48.01|47.71|47.93|47.63|48.02|47.72|47.92|47.62|30
1714081200000|2024-04-25 21:40:00|47.94|47.64|47.97|47.67|47.99|47.69|47.94|47.64|34
1714081500000|2024-04-25 21:45:00|47.96|47.66|47.92|47.62|47.96|47.66|47.91|47.61|21
1714081800000|2024-04-25 21:50:00|47.91|47.61|47.83|47.53|47.91|47.61|47.83|47.53|50
1714082100000|2024-04-25 21:55:00|47.84|47.54|47.77|47.47|47.85|47.55|47.75|47.45|36
1714082400000|2024-04-25 22:00:00|47.78|47.48|47.64|47.34|47.78|47.48|47.61|47.31|101
1714082700000|2024-04-25 22:05:00|47.65|47.35|47.69|47.39|47.75|47.45|47.65|47.35|124
1714083000000|2024-04-25 22:10:00|47.68|47.38|47.63|47.33|47.69|47.39|47.63|47.33|36
1714083300000|2024-04-25 22:15:00|47.62|47.32|47.59|47.29|47.67|47.37|47.59|47.29|72
1714083600000|2024-04-25 22:20:00|47.6|47.3|47.56|47.26|47.61|47.31|47.54|47.24|102
1714083900000|2024-04-25 22:25:00|47.55|47.25|47.58|47.28|47.59|47.29|47.52|47.22|71
1714084200000|2024-04-25 22:30:00|47.57|47.27|47.49|47.19|47.6|47.3|47.45|47.15|120
1714084500000|2024-04-25 22:35:00|47.48|47.18|47.46|47.16|47.49|47.19|47.44|47.14|156
1714084800000|2024-04-25 22:40:00|47.47|47.17|47.45|47.15|47.5|47.2|47.42|47.12|105
1714085100000|2024-04-25 22:45:00|47.43|47.13|47.38|47.08|47.47|47.17|47.37|47.07|110
1714085400000|2024-04-25 22:50:00|47.37|47.07|47.32|47.02|47.42|47.12|47.31|47.01|128
1714085700000|2024-04-25 22:55:00|47.31|47.01|47.32|47.02|47.33|47.03|47.3|47|54
1714086000000|2024-04-25 23:00:00|47.31|47.01|47.42|47.12|47.42|47.12|47.29|46.99|143
1714086300000|2024-04-25 23:05:00|47.44|47.14|47.34|47.04|47.46|47.16|47.33|47.03|101
1714086600000|2024-04-25 23:10:00|47.32|47.02|47.29|46.99|47.35|47.05|47.17|46.87|62
1714086900000|2024-04-25 23:15:00|47.28|46.98|47.31|47.01|47.34|47.04|47.25|46.95|60
1714087200000|2024-04-25 23:20:00|47.3|47|47.24|46.94|47.35|47.05|47.24|46.94|63
1714087500000|2024-04-25 23:25:00|47.23|46.93|47.19|46.89|47.24|46.94|47.18|46.88|72
1714087800000|2024-04-25 23:30:00|47.18|46.88|47.19|46.89|47.21|46.91|47.15|46.85|32
1714088100000|2024-04-25 23:35:00|47.18|46.88|47.27|46.97|47.29|46.99|47.18|46.88|109
1714088400000|2024-04-25 23:40:00|47.26|46.96|47.2|46.9|47.26|46.96|47.16|46.86|84
1714088700000|2024-04-25 23:45:00|47.19|46.89|47.2|46.9|47.25|46.95|47.18|46.88|42
1714089000000|2024-04-25 23:50:00|47.19|46.89|47.23|46.93|47.24|46.94|47.19|46.89|121
1714089300000|2024-04-25 23:55:00|47.24|46.94|47.21|46.91|47.26|46.96|47.2|46.9|78
1714089600000|2024-04-26 00:00:00|47.2|46.9|47.25|46.95|47.28|46.98|47.17|46.87|141
1714089900000|2024-04-26 00:05:00|47.26|46.96|47.23|46.93|47.26|46.96|47.19|46.89|123
1714090200000|2024-04-26 00:10:00|47.22|46.92|47.09|46.79|47.33|47.03|47.08|46.78|231
1714090500000|2024-04-26 00:15:00|47.08|46.78|47.16|46.86|47.19|46.89|46.99|46.69|174
1714090800000|2024-04-26 00:20:00|47.17|46.87|46.91|46.61|47.21|46.91|46.9|46.6|221
1714091100000|2024-04-26 00:25:00|46.92|46.62|47.09|46.79|47.11|46.81|46.87|46.57|237
1714091400000|2024-04-26 00:30:00|47.08|46.78|46.95|46.65|47.12|46.82|46.8|46.5|312
1714091700000|2024-04-26 00:35:00|46.94|46.64|46.95|46.65|47.04|46.74|46.9|46.6|346
1714092000000|2024-04-26 00:40:00|46.96|46.66|46.75|46.45|46.98|46.68|46.7|46.4|227
1714092300000|2024-04-26 00:45:00|46.76|46.46|46.81|46.51|46.82|46.52|46.62|46.32|260
1714092600000|2024-04-26 00:50:00|46.8|46.5|46.96|46.66|46.98|46.68|46.8|46.5|216
1714092900000|2024-04-26 00:55:00|46.97|46.67|46.99|46.69|47.05|46.75|46.91|46.61|168
1714093200000|2024-04-26 01:00:00|46.98|46.68|46.71|46.41|47.07|46.77|46.68|46.38|214
1714093500000|2024-04-26 01:05:00|46.7|46.4|46.63|46.33|46.73|46.43|46.58|46.28|257
1714093800000|2024-04-26 01:10:00|46.64|46.34|46.78|46.48|46.79|46.49|46.54|46.24|146
1714094100000|2024-04-26 01:15:00|46.79|46.49|46.43|46.13|46.83|46.53|46.39|46.09|339
1714094400000|2024-04-26 01:20:00|46.44|46.14|46.52|46.22|46.65|46.35|46.31|46.01|350
1714094700000|2024-04-26 01:25:00|46.51|46.21|46.6|46.3|46.62|46.32|46.3|46|317
1714095000000|2024-04-26 01:30:00|46.62|46.32|46.59|46.29|46.65|46.35|46.45|46.15|315
1714095300000|2024-04-26 01:35:00|46.6|46.3|46.81|46.51|46.84|46.54|46.49|46.19|317
1714095600000|2024-04-26 01:40:00|46.8|46.5|47.03|46.73|47.03|46.73|46.8|46.5|235
1714095900000|2024-04-26 01:45:00|47.02|46.72|47.31|47.01|47.33|47.03|47.02|46.72|238
1714096200000|2024-04-26 01:50:00|47.3|47|47.21|46.91|47.39|47.09|47.21|46.91|234
1714096500000|2024-04-26 01:55:00|47.22|46.92|47.17|46.87|47.29|46.99|47.11|46.81|186
1714096800000|2024-04-26 02:00:00|47.16|46.86|47.18|46.88|47.36|47.06|47.11|46.81|252
1714097100000|2024-04-26 02:05:00|47.16|46.86|47.16|46.86|47.19|46.89|47.07|46.77|187
1714097400000|2024-04-26 02:10:00|47.17|46.87|47.34|47.04|47.41|47.11|47.08|46.78|261
1714097700000|2024-04-26 02:15:00|47.35|47.05|47.51|47.21|47.57|47.27|47.27|46.97|275
1714098000000|2024-04-26 02:20:00|47.5|47.2|47.39|47.09|47.57|47.27|47.38|47.08|176
1714098300000|2024-04-26 02:25:00|47.38|47.08|47.27|46.97|47.4|47.1|47.26|46.96|160
1714098600000|2024-04-26 02:30:00|47.28|46.98|47.24|46.94|47.29|46.99|47.19|46.89|127
1714098900000|2024-04-26 02:35:00|47.25|46.95|47.27|46.97|47.35|47.05|47.2|46.9|136
1714099200000|2024-04-26 02:40:00|47.26|46.96|47.26|46.96|47.3|47|47.24|46.94|82
1714099500000|2024-04-26 02:45:00|47.27|46.97|47.32|47.02|47.34|47.04|47.21|46.91|155
1714099800000|2024-04-26 02:50:00|47.33|47.03|47.44|47.14|47.47|47.17|47.3|47|131
1714100100000|2024-04-26 02:55:00|47.43|47.13|47.36|47.06|47.47|47.17|47.35|47.05|62
1714100400000|2024-04-26 03:00:00|47.37|47.07|47.23|46.93|47.38|47.08|47.23|46.93|118
1714100700000|2024-04-26 03:05:00|47.22|46.92|47.49|47.19|47.5|47.2|47.22|46.92|99
1714101000000|2024-04-26 03:10:00|47.48|47.18|47.53|47.23|47.61|47.31|47.47|47.17|77
1714101300000|2024-04-26 03:15:00|47.54|47.24|47.6|47.3|47.64|47.34|47.52|47.22|99
1714101600000|2024-04-26 03:20:00|47.61|47.31|47.59|47.29|47.61|47.31|47.52|47.22|91
1714101900000|2024-04-26 03:25:00|47.58|47.28|47.45|47.15|47.62|47.32|47.44|47.14|75
1714102200000|2024-04-26 03:30:00|47.44|47.14|47.45|47.15|47.57|47.27|47.4|47.1|95
1714102500000|2024-04-26 03:35:00|47.46|47.16|47.41|47.11|47.52|47.22|47.37|47.07|121
1714102800000|2024-04-26 03:40:00|47.42|47.12|47.51|47.21|47.54|47.24|47.42|47.12|98
1714103100000|2024-04-26 03:45:00|47.5|47.2|47.57|47.27|47.57|47.27|47.49|47.19|109
1714103400000|2024-04-26 03:50:00|47.56|47.26|47.48|47.18|47.57|47.27|47.44|47.14|97
1714103700000|2024-04-26 03:55:00|47.49|47.19|47.47|47.17|47.52|47.22|47.4|47.1|189
1714104000000|2024-04-26 04:00:00|47.46|47.16|47.49|47.19|47.53|47.23|47.34|47.04|266
1714104300000|2024-04-26 04:05:00|47.48|47.18|47.32|47.02|47.6|47.3|47.31|47.01|205
1714104600000|2024-04-26 04:10:00|47.31|47.01|47.53|47.23|47.55|47.25|47.27|46.97|218
1714104900000|2024-04-26 04:15:00|47.52|47.22|47.48|47.18|47.55|47.25|47.43|47.13|152
1714105200000|2024-04-26 04:20:00|47.47|47.17|47.62|47.32|47.63|47.33|47.46|47.16|158
1714105500000|2024-04-26 04:25:00|47.63|47.33|47.75|47.45|47.75|47.45|47.62|47.32|174
1714105800000|2024-04-26 04:30:00|47.74|47.44|47.62|47.32|47.74|47.44|47.56|47.26|157
1714106100000|2024-04-26 04:35:00|47.61|47.31|47.72|47.42|47.72|47.42|47.59|47.29|101
1714106400000|2024-04-26 04:40:00|47.71|47.41|47.69|47.39|47.72|47.42|47.65|47.35|181
1714106700000|2024-04-26 04:45:00|47.68|47.38|47.84|47.54|47.88|47.58|47.67|47.37|167
1714107000000|2024-04-26 04:50:00|47.83|47.53|47.81|47.51|47.87|47.57|47.78|47.48|183
1714107300000|2024-04-26 04:55:00|47.82|47.52|47.68|47.38|47.82|47.52|47.66|47.36|177
1714107600000|2024-04-26 05:00:00|47.69|47.39|47.71|47.41|47.75|47.45|47.65|47.35|192
1714107900000|2024-04-26 05:05:00|47.7|47.4|47.87|47.57|47.88|47.58|47.68|47.38|241
1714108200000|2024-04-26 05:10:00|47.86|47.56|47.79|47.49|47.87|47.57|47.77|47.47|211
1714108500000|2024-04-26 05:15:00|47.78|47.48|47.85|47.55|47.85|47.55|47.76|47.46|230
1714108800000|2024-04-26 05:20:00|47.84|47.54|47.85|47.55|47.92|47.62|47.76|47.46|243
1714109100000|2024-04-26 05:25:00|47.86|47.56|47.81|47.51|47.87|47.57|47.77|47.47|225
1714109400000|2024-04-26 05:30:00|47.82|47.52|47.9|47.6|47.94|47.64|47.78|47.48|173
1714109700000|2024-04-26 05:35:00|47.91|47.61|47.83|47.53|47.92|47.62|47.8|47.5|109
1714110000000|2024-04-26 05:40:00|47.82|47.52|47.78|47.48|47.84|47.54|47.78|47.48|87
1714110300000|2024-04-26 05:45:00|47.79|47.49|47.79|47.49|47.8|47.5|47.75|47.45|74
1714110600000|2024-04-26 05:50:00|47.78|47.48|47.93|47.63|47.97|47.67|47.77|47.47|207
1714110900000|2024-04-26 05:55:00|47.94|47.64|48.04|47.74|48.04|47.74|47.93|47.63|85
1714111200000|2024-04-26 06:00:00|48.03|47.73|47.87|47.57|48.04|47.74|47.85|47.55|146
1714111500000|2024-04-26 06:05:00|47.88|47.58|47.79|47.49|47.89|47.59|47.79|47.49|130
1714111800000|2024-04-26 06:10:00|47.8|47.5|47.77|47.47|47.81|47.51|47.73|47.43|140
1714112100000|2024-04-26 06:15:00|47.76|47.46|47.78|47.48|47.8|47.5|47.75|47.45|173
1714112400000|2024-04-26 06:20:00|47.77|47.47|47.74|47.44|47.79|47.49|47.74|47.44|108
1714112700000|2024-04-26 06:25:00|47.73|47.43|47.69|47.39|47.77|47.47|47.69|47.39|113
1714113000000|2024-04-26 06:30:00|47.7|47.4|47.71|47.41|47.77|47.47|47.69|47.39|100
1714113300000|2024-04-26 06:35:00|47.7|47.4|47.53|47.23|47.7|47.4|47.52|47.22|87
1714113600000|2024-04-26 06:40:00|47.52|47.22|47.49|47.19|47.53|47.23|47.42|47.12|93
1714113900000|2024-04-26 06:45:00|47.5|47.2|47.52|47.22|47.59|47.29|47.46|47.16|102
1714114200000|2024-04-26 06:50:00|47.53|47.23|47.4|47.1|47.55|47.25|47.4|47.1|106
1714114500000|2024-04-26 06:55:00|47.41|47.11|47.36|47.06|47.43|47.13|47.36|47.06|48
1714114800000|2024-04-26 07:00:00|47.35|47.05|47.26|46.96|47.35|47.05|47.25|46.95|38
1714115100000|2024-04-26 07:05:00|47.27|46.97|47.11|46.81|47.27|46.97|47.11|46.81|106
1714115400000|2024-04-26 07:10:00|47.1|46.8|47.02|46.72|47.1|46.8|47|46.7|128
1714115700000|2024-04-26 07:15:00|47.01|46.71|47.12|46.82|47.16|46.86|47|46.7|131
1714116000000|2024-04-26 07:20:00|47.11|46.81|47.28|46.98|47.28|46.98|47.11|46.81|100
1714116300000|2024-04-26 07:25:00|47.29|46.99|47.35|47.05|47.48|47.18|47.27|46.97|125
1714116600000|2024-04-26 07:30:00|47.36|47.06|47.15|46.85|47.42|47.12|47.14|46.84|140
1714116900000|2024-04-26 07:35:00|47.14|46.84|47.09|46.79|47.21|46.91|47.04|46.74|230
1714117200000|2024-04-26 07:40:00|47.08|46.78|47.27|46.97|47.35|47.05|47.07|46.77|260
1714117500000|2024-04-26 07:45:00|47.28|46.98|47.18|46.88|47.28|46.98|47.16|46.86|134
1714117800000|2024-04-26 07:50:00|47.17|46.87|47.06|46.76|47.21|46.91|47.04|46.74|106
1714118100000|2024-04-26 07:55:00|47.05|46.75|47.03|46.73|47.07|46.77|47|46.7|54
1714118400000|2024-04-26 08:00:00|47.04|46.74|47.04|46.74|47.08|46.78|46.99|46.69|122
1714118700000|2024-04-26 08:05:00|47.03|46.73|47.29|46.99|47.3|47|47.03|46.73|118
1714119000000|2024-04-26 08:10:00|47.3|47|47.15|46.85|47.3|47|47.12|46.82|72
1714119300000|2024-04-26 08:15:00|47.16|46.86|47.21|46.91|47.26|46.96|47.12|46.82|119
1714119600000|2024-04-26 08:20:00|47.2|46.9|47.14|46.84|47.21|46.91|47.09|46.79|218
1714119900000|2024-04-26 08:25:00|47.15|46.85|47.11|46.81|47.15|46.85|47.06|46.76|137
1714120200000|2024-04-26 08:30:00|47.12|46.82|46.88|46.58|47.15|46.85|46.85|46.55|194
1714120500000|2024-04-26 08:35:00|46.89|46.59|47.01|46.71|47.02|46.72|46.87|46.57|161
1714120800000|2024-04-26 08:40:00|47|46.7|46.97|46.67|47.07|46.77|46.96|46.66|173
1714121100000|2024-04-26 08:45:00|46.98|46.68|46.84|46.54|47.03|46.73|46.78|46.48|213
1714121400000|2024-04-26 08:50:00|46.85|46.55|46.88|46.58|46.89|46.59|46.79|46.49|47
1714121700000|2024-04-26 08:55:00|46.89|46.59|46.93|46.63|46.94|46.64|46.86|46.56|95
1714122000000|2024-04-26 09:00:00|46.92|46.62|46.87|46.57|47.04|46.74|46.83|46.53|181
1714122300000|2024-04-26 09:05:00|46.86|46.56|46.93|46.63|47.06|46.76|46.83|46.53|317
1714122600000|2024-04-26 09:10:00|46.95|46.65|46.93|46.63|46.97|46.67|46.87|46.57|218
1714122900000|2024-04-26 09:15:00|46.92|46.62|46.93|46.63|47.01|46.71|46.87|46.57|221
1714123200000|2024-04-26 09:20:00|46.92|46.62|46.92|46.62|46.95|46.65|46.84|46.54|287
1714123500000|2024-04-26 09:25:00|46.91|46.61|47.03|46.73|47.05|46.75|46.9|46.6|346
1714123800000|2024-04-26 09:30:00|47.02|46.72|47.19|46.89|47.2|46.9|47|46.7|434
1714124100000|2024-04-26 09:35:00|47.18|46.88|47.02|46.72|47.2|46.9|46.99|46.69|233
1714124400000|2024-04-26 09:40:00|47.01|46.71|46.99|46.69|47.05|46.75|46.98|46.68|154
1714124700000|2024-04-26 09:45:00|46.98|46.68|46.93|46.63|47.02|46.72|46.93|46.63|82
1714125000000|2024-04-26 09:50:00|46.92|46.62|46.87|46.57|46.97|46.67|46.87|46.57|103
1714125300000|2024-04-26 09:55:00|46.88|46.58|47.03|46.73|47.03|46.73|46.87|46.57|199
1714125600000|2024-04-26 10:00:00|47.04|46.74|47.11|46.81|47.14|46.84|47.01|46.71|246
1714125900000|2024-04-26 10:05:00|47.12|46.82|47.12|46.82|47.2|46.9|47.1|46.8|137
1714126200000|2024-04-26 10:10:00|47.11|46.81|47.11|46.81|47.18|46.88|47.09|46.79|106
1714126500000|2024-04-26 10:15:00|47.1|46.8|47.15|46.85|47.16|46.86|47.03|46.73|124
1714126800000|2024-04-26 10:20:00|47.16|46.86|47.06|46.76|47.17|46.87|47.06|46.76|106
1714127100000|2024-04-26 10:25:00|47.07|46.77|46.9|46.6|47.07|46.77|46.86|46.56|160
1714127400000|2024-04-26 10:30:00|46.89|46.59|46.93|46.63|46.95|46.65|46.86|46.56|190
1714127700000|2024-04-26 10:35:00|46.94|46.64|47.03|46.73|47.05|46.75|46.92|46.62|202
1714128000000|2024-04-26 10:40:00|47.02|46.72|46.92|46.62|47.02|46.72|46.89|46.59|77
1714128300000|2024-04-26 10:45:00|46.93|46.63|46.71|46.41|46.93|46.63|46.69|46.39|152
1714128600000|2024-04-26 10:50:00|46.7|46.4|46.85|46.55|46.85|46.55|46.7|46.4|182
1714128900000|2024-04-26 10:55:00|46.84|46.54|46.81|46.51|46.86|46.56|46.71|46.41|166
1714129200000|2024-04-26 11:00:00|46.82|46.52|46.83|46.53|46.87|46.57|46.81|46.51|116
1714129500000|2024-04-26 11:05:00|46.82|46.52|46.89|46.59|46.93|46.63|46.81|46.51|120
1714129800000|2024-04-26 11:10:00|46.9|46.6|46.93|46.63|46.98|46.68|46.89|46.59|95
1714130100000|2024-04-26 11:15:00|46.92|46.62|47.01|46.71|47.03|46.73|46.89|46.59|100
1714130400000|2024-04-26 11:20:00|47|46.7|46.91|46.61|47.02|46.72|46.91|46.61|152
1714130700000|2024-04-26 11:25:00|46.9|46.6|46.91|46.61|46.95|46.65|46.9|46.6|104
1714131000000|2024-04-26 11:30:00|46.92|46.62|47.01|46.71|47.03|46.73|46.85|46.55|59
1714131300000|2024-04-26 11:35:00|47|46.7|46.97|46.67|47.02|46.72|46.97|46.67|78
1714131600000|2024-04-26 11:40:00|46.98|46.68|46.99|46.69|47.01|46.71|46.94|46.64|148
1714131900000|2024-04-26 11:45:00|47|46.7|47.09|46.79|47.11|46.81|46.94|46.64|218
1714132200000|2024-04-26 11:50:00|47.08|46.78|47|46.7|47.09|46.79|46.98|46.68|115
1714132500000|2024-04-26 11:55:00|46.99|46.69|46.99|46.69|47.01|46.71|46.95|46.65|95
1714132800000|2024-04-26 12:00:00|47|46.7|47.13|46.83|47.13|46.83|46.85|46.55|215
1714133100000|2024-04-26 12:05:00|47.14|46.84|47.14|46.84|47.15|46.85|47.09|46.79|157
1714133400000|2024-04-26 12:10:00|47.13|46.83|47.16|46.86|47.22|46.92|47.13|46.83|265
1714133700000|2024-04-26 12:15:00|47.15|46.85|47.21|46.91|47.22|46.92|47.1|46.8|352
1714134000000|2024-04-26 12:20:00|47.2|46.9|47.15|46.85|47.24|46.94|47.15|46.85|206
1714134300000|2024-04-26 12:25:00|47.16|46.86|47.09|46.79|47.21|46.91|47.09|46.79|85
1714134600000|2024-04-26 12:30:00|47.1|46.8|47.28|46.98|47.42|47.12|47.09|46.79|234
1714134900000|2024-04-26 12:35:00|47.27|46.97|47.35|47.05|47.37|47.07|47.23|46.93|309
1714135200000|2024-04-26 12:40:00|47.36|47.06|47.28|46.98|47.37|47.07|47.24|46.94|262
1714135500000|2024-04-26 12:45:00|47.29|46.99|47.14|46.84|47.31|47.01|47.12|46.82|166
1714135800000|2024-04-26 12:50:00|47.13|46.83|46.85|46.55|47.17|46.87|46.85|46.55|286
1714136100000|2024-04-26 12:55:00|46.83|46.53|47.05|46.75|47.06|46.76|46.81|46.51|359
1714136400000|2024-04-26 13:00:00|47.06|46.76|46.99|46.69|47.11|46.81|46.97|46.67|254
1714136700000|2024-04-26 13:05:00|47|46.7|46.86|46.56|47.04|46.74|46.86|46.56|97
1714137000000|2024-04-26 13:10:00|46.85|46.55|46.71|46.41|46.86|46.56|46.6|46.3|214
1714137300000|2024-04-26 13:15:00|46.72|46.42|46.63|46.33|46.85|46.55|46.63|46.33|228
1714137600000|2024-04-26 13:20:00|46.62|46.32|46.69|46.39|46.69|46.39|46.5|46.2|232
1714137900000|2024-04-26 13:25:00|46.68|46.38|46.79|46.49|46.81|46.51|46.68|46.38|259
1714138200000|2024-04-26 13:30:00|46.78|46.48|46.98|46.68|46.98|46.68|46.67|46.37|344
1714138500000|2024-04-26 13:35:00|46.99|46.69|46.98|46.68|47.02|46.72|46.88|46.58|234
1714138800000|2024-04-26 13:40:00|46.99|46.69|46.98|46.68|47.01|46.71|46.91|46.61|247
1714139100000|2024-04-26 13:45:00|46.99|46.69|47.29|46.99|47.33|47.03|46.97|46.67|290
1714139400000|2024-04-26 13:50:00|47.3|47|47.29|46.99|47.41|47.11|47.25|46.95|286
1714139700000|2024-04-26 13:55:00|47.3|47|47.4|47.1|47.47|47.17|47.27|46.97|247
1714140000000|2024-04-26 14:00:00|47.42|47.12|47.35|47.05|47.45|47.15|47.29|46.99|204
1714140300000|2024-04-26 14:05:00|47.37|47.07|47.32|47.02|47.37|47.07|47.19|46.89|259
1714140600000|2024-04-26 14:10:00|47.33|47.03|47.66|47.36|47.72|47.42|47.3|47|348
1714140900000|2024-04-26 14:15:00|47.67|47.37|47.59|47.29|47.74|47.44|47.54|47.24|339
1714141200000|2024-04-26 14:20:00|47.6|47.3|47.56|47.26|47.63|47.33|47.52|47.22|231
1714141500000|2024-04-26 14:25:00|47.57|47.27|47.33|47.03|47.57|47.27|47.31|47.01|79
1714141800000|2024-04-26 14:30:00|47.34|47.04|47.37|47.07|47.51|47.21|47.23|46.93|253
1714142100000|2024-04-26 14:35:00|47.38|47.08|46.93|46.63|47.43|47.13|46.89|46.59|235
1714142400000|2024-04-26 14:40:00|46.94|46.64|46.89|46.59|47|46.7|46.78|46.48|379
1714142700000|2024-04-26 14:45:00|46.9|46.6|46.99|46.69|47.01|46.71|46.75|46.45|259
1714143000000|2024-04-26 14:50:00|46.98|46.68|46.81|46.51|46.98|46.68|46.7|46.4|283
1714143300000|2024-04-26 14:55:00|46.82|46.52|46.85|46.55|46.87|46.57|46.75|46.45|209
1714143600000|2024-04-26 15:00:00|46.84|46.54|46.82|46.52|46.94|46.64|46.79|46.49|285
1714143900000|2024-04-26 15:05:00|46.83|46.53|46.72|46.42|46.83|46.53|46.43|46.13|358
1714144200000|2024-04-26 15:10:00|46.71|46.41|46.65|46.35|46.76|46.46|46.54|46.24|277
1714144500000|2024-04-26 15:15:00|46.66|46.36|46.7|46.4|46.79|46.49|46.55|46.25|376
1714144800000|2024-04-26 15:20:00|46.71|46.41|46.41|46.11|46.71|46.41|46.41|46.11|283
1714145100000|2024-04-26 15:25:00|46.42|46.12|46.58|46.28|46.64|46.34|46.39|46.09|353
1714145400000|2024-04-26 15:30:00|46.59|46.29|46.68|46.38|46.73|46.43|46.54|46.24|303
1714145700000|2024-04-26 15:35:00|46.67|46.37|46.7|46.4|46.76|46.46|46.64|46.34|100
1714146000000|2024-04-26 15:40:00|46.71|46.41|46.86|46.56|46.86|46.56|46.71|46.41|134
1714146300000|2024-04-26 15:45:00|46.85|46.55|46.92|46.62|46.95|46.65|46.75|46.45|236
1714146600000|2024-04-26 15:50:00|46.93|46.63|46.9|46.6|46.94|46.64|46.85|46.55|234
1714146900000|2024-04-26 15:55:00|46.89|46.59|46.77|46.47|46.9|46.6|46.76|46.46|238
1714147200000|2024-04-26 16:00:00|46.78|46.48|46.9|46.6|46.92|46.62|46.72|46.42|351
1714147500000|2024-04-26 16:05:00|46.89|46.59|46.71|46.41|46.89|46.59|46.63|46.33|288
1714147800000|2024-04-26 16:10:00|46.7|46.4|46.7|46.4|46.81|46.51|46.68|46.38|396
1714148100000|2024-04-26 16:15:00|46.69|46.39|46.79|46.49|46.87|46.57|46.68|46.38|301
1714148400000|2024-04-26 16:20:00|46.8|46.5|46.83|46.53|46.86|46.56|46.77|46.47|177
1714148700000|2024-04-26 16:25:00|46.84|46.54|46.74|46.44|46.87|46.57|46.73|46.43|168
1714149000000|2024-04-26 16:30:00|46.75|46.45|46.81|46.51|46.81|46.51|46.74|46.44|151
1714149300000|2024-04-26 16:35:00|46.8|46.5|46.65|46.35|46.82|46.52|46.62|46.32|183
1714149600000|2024-04-26 16:40:00|46.64|46.34|46.57|46.27|46.67|46.37|46.54|46.24|172
1714149900000|2024-04-26 16:45:00|46.56|46.26|46.54|46.24|46.58|46.28|46.46|46.16|196
1714150200000|2024-04-26 16:50:00|46.53|46.23|46.63|46.33|46.66|46.36|46.53|46.23|226
1714150500000|2024-04-26 16:55:00|46.64|46.34|46.57|46.27|46.72|46.42|46.56|46.26|217
1714150800000|2024-04-26 17:00:00|46.56|46.26|46.53|46.23|46.63|46.33|46.5|46.2|130
1714151100000|2024-04-26 17:05:00|46.52|46.22|46.59|46.29|46.64|46.34|46.52|46.22|136
1714151400000|2024-04-26 17:10:00|46.58|46.28|46.76|46.46|46.76|46.46|46.58|46.28|194
1714151700000|2024-04-26 17:15:00|46.75|46.45|46.69|46.39|46.78|46.48|46.66|46.36|182
1714152000000|2024-04-26 17:20:00|46.68|46.38|46.76|46.46|46.81|46.51|46.68|46.38|226
1714152300000|2024-04-26 17:25:00|46.77|46.47|46.77|46.47|46.79|46.49|46.72|46.42|164
1714152600000|2024-04-26 17:30:00|46.76|46.46|46.82|46.52|46.85|46.55|46.69|46.39|265
1714152900000|2024-04-26 17:35:00|46.83|46.53|46.87|46.57|46.92|46.62|46.79|46.49|244
1714153200000|2024-04-26 17:40:00|46.86|46.56|46.78|46.48|46.87|46.57|46.72|46.42|200
1714153500000|2024-04-26 17:45:00|46.8|46.5|46.87|46.57|46.95|46.65|46.8|46.5|245
1714153800000|2024-04-26 17:50:00|46.88|46.58|46.94|46.64|46.95|46.65|46.85|46.55|249
1714154100000|2024-04-26 17:55:00|46.95|46.65|46.89|46.59|46.97|46.67|46.87|46.57|245
1714154400000|2024-04-26 18:00:00|46.88|46.58|46.78|46.48|46.91|46.61|46.74|46.44|224
1714154700000|2024-04-26 18:05:00|46.79|46.49|46.87|46.57|46.92|46.62|46.77|46.47|349
1714155000000|2024-04-26 18:10:00|46.86|46.56|46.87|46.57|46.9|46.6|46.84|46.54|323
1714155300000|2024-04-26 18:15:00|46.86|46.56|46.75|46.45|46.87|46.57|46.74|46.44|349
1714155600000|2024-04-26 18:20:00|46.74|46.44|46.72|46.42|46.8|46.5|46.7|46.4|262
1714155900000|2024-04-26 18:25:00|46.73|46.43|46.77|46.47|46.79|46.49|46.7|46.4|126
1714156200000|2024-04-26 18:30:00|46.79|46.49|46.79|46.49|46.79|46.49|46.7|46.4|108
1714156500000|2024-04-26 18:35:00|46.77|46.47|46.89|46.59|46.93|46.63|46.77|46.47|252
1714156800000|2024-04-26 18:40:00|46.9|46.6|46.9|46.6|46.97|46.67|46.89|46.59|263
1714157100000|2024-04-26 18:45:00|46.89|46.59|46.85|46.55|46.94|46.64|46.8|46.5|273
1714157400000|2024-04-26 18:50:00|46.86|46.56|46.84|46.54|46.88|46.58|46.83|46.53|214
1714157700000|2024-04-26 18:55:00|46.83|46.53|46.88|46.58|46.89|46.59|46.83|46.53|156
1714158000000|2024-04-26 19:00:00|46.87|46.57|46.85|46.55|46.9|46.6|46.83|46.53|206
1714158300000|2024-04-26 19:05:00|46.84|46.54|46.77|46.47|46.84|46.54|46.76|46.46|154
1714158600000|2024-04-26 19:10:00|46.78|46.48|46.83|46.53|46.88|46.58|46.77|46.47|205
1714158900000|2024-04-26 19:15:00|46.82|46.52|46.79|46.49|46.87|46.57|46.72|46.42|204
1714159200000|2024-04-26 19:20:00|46.78|46.48|46.82|46.52|46.84|46.54|46.78|46.48|107
1714159500000|2024-04-26 19:25:00|46.83|46.53|46.82|46.52|46.85|46.55|46.8|46.5|108
1714159800000|2024-04-26 19:30:00|46.81|46.51|46.76|46.46|46.83|46.53|46.76|46.46|66
1714160100000|2024-04-26 19:35:00|46.77|46.47|46.75|46.45|46.81|46.51|46.75|46.45|173
1714160400000|2024-04-26 19:40:00|46.76|46.46|46.7|46.4|46.76|46.46|46.7|46.4|119
1714160700000|2024-04-26 19:45:00|46.69|46.39|46.79|46.49|46.83|46.53|46.69|46.39|160
1714161000000|2024-04-26 19:50:00|46.78|46.48|46.77|46.47|46.8|46.5|46.76|46.46|60
1714161300000|2024-04-26 19:55:00|46.76|46.46|46.65|46.35|46.78|46.48|46.65|46.35|56
1714161600000|2024-04-26 20:00:00|46.64|46.34|46.87|46.57|46.87|46.57|46.64|46.34|228
1714161900000|2024-04-26 20:05:00|46.86|46.56|46.91|46.61|46.92|46.62|46.81|46.51|216
1714162200000|2024-04-26 20:10:00|46.9|46.6|46.94|46.64|47.04|46.74|46.88|46.58|202
1714162500000|2024-04-26 20:15:00|46.95|46.65|47.01|46.71|47.03|46.73|46.9|46.6|138
1714162800000|2024-04-26 20:20:00|47|46.7|47.01|46.71|47.07|46.77|46.98|46.68|121
1714163100000|2024-04-26 20:25:00|47.02|46.72|46.97|46.67|47.02|46.72|46.96|46.66|86
1714163400000|2024-04-26 20:30:00|46.98|46.68|46.97|46.67|46.98|46.68|46.94|46.64|104
1714163700000|2024-04-26 20:35:00|46.98|46.68|46.96|46.66|46.98|46.68|46.95|46.65|87
1714164000000|2024-04-26 20:40:00|46.97|46.67|47.48|46.08|47.52|46.67|46.95|46.06|24
1714164300000|2024-04-26 20:45:00|47.47|46.07|47.38|45.98|47.47|46.07|47.37|45.97|18
1714164600000|2024-04-26 20:50:00|47.37|45.97|47.42|46.02|47.44|46.04|47.35|45.95|44
1714164900000|2024-04-26 20:55:00|47.41|46.01|47.35|45.95|47.42|46.02|47.33|45.93|37
1714201200000|2024-04-27 07:00:00|46.36|44.96|46.46|45.06|46.5|45.1|46.31|44.91|95
1714201500000|2024-04-27 07:05:00|46.45|45.05|46.47|45.07|46.56|45.16|46.45|45.05|96
1714201800000|2024-04-27 07:10:00|46.46|45.06|46.5|45.1|46.57|45.17|46.46|45.06|76
1714202100000|2024-04-27 07:15:00|46.51|45.11|46.49|45.09|46.53|45.13|46.44|45.04|63
1714202400000|2024-04-27 07:20:00|46.48|45.08|46.42|45.02|46.51|45.11|46.41|45.01|81
1714202700000|2024-04-27 07:25:00|46.43|45.03|46.4|45|46.43|45.03|46.4|45|48
1714203000000|2024-04-27 07:30:00|46.41|45.01|46.32|44.92|46.43|45.03|46.3|44.9|62
1714203300000|2024-04-27 07:35:00|46.31|44.91|46.22|44.82|46.34|44.94|46.21|44.81|75
1714203600000|2024-04-27 07:40:00|46.23|44.83|46.23|44.83|46.25|44.85|46.2|44.8|45
1714203900000|2024-04-27 07:45:00|46.24|44.84|46.21|44.81|46.3|44.9|46.21|44.81|70
1714204200000|2024-04-27 07:50:00|46.2|44.8|46.18|44.78|46.23|44.83|46.14|44.74|61
1714204500000|2024-04-27 07:55:00|46.19|44.79|46.14|44.74|46.21|44.81|46.13|44.73|28
1714204800000|2024-04-27 08:00:00|46.13|44.73|46.18|44.78|46.26|44.86|46.13|44.73|67
1714205100000|2024-04-27 08:05:00|46.17|44.77|46.14|44.74|46.23|44.83|46.11|44.71|72
1714205400000|2024-04-27 08:10:00|46.15|44.75|46.14|44.74|46.21|44.81|46.13|44.73|52
1714205700000|2024-04-27 08:15:00|46.13|44.73|46.19|44.79|46.22|44.82|46.08|44.68|97
1714206000000|2024-04-27 08:20:00|46.18|44.78|46.24|44.84|46.26|44.86|46.14|44.74|61
1714206300000|2024-04-27 08:25:00|46.23|44.83|46.22|44.82|46.24|44.84|46.21|44.81|58
1714206600000|2024-04-27 08:30:00|46.23|44.83|46.08|44.68|46.23|44.83|46.03|44.63|83
1714206900000|2024-04-27 08:35:00|46.07|44.67|46.08|44.68|46.1|44.7|46.04|44.64|66
1714207200000|2024-04-27 08:40:00|46.09|44.69|46.11|44.71|46.12|44.72|46.07|44.67|106
1714207500000|2024-04-27 08:45:00|46.1|44.7|46.15|44.75|46.17|44.77|46.08|44.68|60
1714207800000|2024-04-27 08:50:00|46.16|44.76|46.21|44.81|46.24|44.84|46.16|44.76|79
1714208100000|2024-04-27 08:55:00|46.2|44.8|46.18|44.78|46.21|44.81|46.16|44.76|32
1714208400000|2024-04-27 09:00:00|46.17|44.77|46.08|44.68|46.25|44.85|46.08|44.68|97
1714208700000|2024-04-27 09:05:00|46.07|44.67|46.1|44.7|46.12|44.72|46.04|44.64|100
1714209000000|2024-04-27 09:10:00|46.09|44.69|46.1|44.7|46.11|44.71|46.05|44.65|54
1714209300000|2024-04-27 09:15:00|46.13|44.73|46.14|44.74|46.17|44.77|46.1|44.7|70
1714209600000|2024-04-27 09:20:00|46.15|44.75|46.18|44.78|46.2|44.8|46.14|44.74|71
1714209900000|2024-04-27 09:25:00|46.19|44.79|46.23|44.83|46.24|44.84|46.18|44.78|78
1714210200000|2024-04-27 09:30:00|46.24|44.84|46.39|44.99|46.41|45.01|46.2|44.8|125
1714210500000|2024-04-27 09:35:00|46.4|45|46.3|44.9|46.41|45.01|46.27|44.87|97
1714210800000|2024-04-27 09:40:00|46.29|44.89|46.29|44.89|46.32|44.92|46.26|44.86|75
1714211100000|2024-04-27 09:45:00|46.28|44.88|46.22|44.82|46.28|44.88|46.2|44.8|44
1714211400000|2024-04-27 09:50:00|46.23|44.83|46.22|44.82|46.25|44.85|46.19|44.79|40
1714211700000|2024-04-27 09:55:00|46.21|44.81|46.27|44.87|46.27|44.87|46.2|44.8|43
1714212000000|2024-04-27 10:00:00|46.28|44.88|46.16|44.76|46.28|44.88|46.12|44.72|62
1714212300000|2024-04-27 10:05:00|46.17|44.77|46.31|44.91|46.32|44.92|46.17|44.77|100
1714212600000|2024-04-27 10:10:00|46.3|44.9|46.24|44.84|46.31|44.91|46.22|44.82|48
1714212900000|2024-04-27 10:15:00|46.23|44.83|46.11|44.71|46.23|44.83|46.04|44.64|90
1714213200000|2024-04-27 10:20:00|46.1|44.7|46.15|44.75|46.22|44.82|46.1|44.7|69
1714213500000|2024-04-27 10:25:00|46.16|44.76|46.18|44.78|46.22|44.82|46.13|44.73|48
1714213800000|2024-04-27 10:30:00|46.17|44.77|46.09|44.69|46.17|44.77|46.09|44.69|65
1714214100000|2024-04-27 10:35:00|46.08|44.68|46.03|44.63|46.1|44.7|45.98|44.58|53
1714214400000|2024-04-27 10:40:00|46.02|44.62|45.97|44.57|46.02|44.62|45.96|44.56|45
1714214700000|2024-04-27 10:45:00|45.98|44.58|45.92|44.52|45.99|44.59|45.87|44.47|97
1714215000000|2024-04-27 10:50:00|45.93|44.53|45.98|44.58|45.98|44.58|45.9|44.5|68
1714215300000|2024-04-27 10:55:00|45.97|44.57|45.94|44.54|45.98|44.58|45.94|44.54|30
1714215600000|2024-04-27 11:00:00|45.93|44.53|45.82|44.42|45.97|44.57|45.82|44.42|127
1714215900000|2024-04-27 11:05:00|45.83|44.43|45.85|44.45|45.89|44.49|45.76|44.36|104
1714216200000|2024-04-27 11:10:00|45.84|44.44|46.03|44.63|46.04|44.64|45.84|44.44|78
1714216500000|2024-04-27 11:15:00|46.02|44.62|45.97|44.57|46.07|44.67|45.92|44.52|95
1714216800000|2024-04-27 11:20:00|45.96|44.56|45.99|44.59|46|44.6|45.91|44.51|80
1714217100000|2024-04-27 11:25:00|46|44.6|46.03|44.63|46.06|44.66|45.98|44.58|55
1714217400000|2024-04-27 11:30:00|46.04|44.64|46|44.6|46.08|44.68|45.97|44.57|77
1714217700000|2024-04-27 11:35:00|46.01|44.61|46.13|44.73|46.13|44.73|45.97|44.57|72
1714218000000|2024-04-27 11:40:00|46.12|44.72|46.1|44.7|46.15|44.75|46.06|44.66|82
1714218300000|2024-04-27 11:45:00|46.11|44.71|45.99|44.59|46.13|44.73|45.99|44.59|125
1714218600000|2024-04-27 11:50:00|46|44.6|45.99|44.59|46|44.6|45.94|44.54|126
1714218900000|2024-04-27 11:55:00|46|44.6|45.99|44.59|46.02|44.62|45.97|44.57|54
1714219200000|2024-04-27 12:00:00|45.98|44.58|46.12|44.72|46.12|44.72|45.9|44.5|143
1714219500000|2024-04-27 12:05:00|46.13|44.73|46.29|44.89|46.29|44.89|46.11|44.71|140
1714219800000|2024-04-27 12:10:00|46.28|44.88|46.34|44.94|46.38|44.98|46.21|44.81|116
1714220100000|2024-04-27 12:15:00|46.35|44.95|46.38|44.98|46.39|44.99|46.26|44.86|87
1714220400000|2024-04-27 12:20:00|46.37|44.97|46.31|44.91|46.39|44.99|46.28|44.88|71
1714220700000|2024-04-27 12:25:00|46.32|44.92|46.31|44.91|46.33|44.93|46.26|44.86|90
1714221000000|2024-04-27 12:30:00|46.32|44.92|46.29|44.89|46.37|44.97|46.27|44.87|75
1714221300000|2024-04-27 12:35:00|46.28|44.88|46.44|45.04|46.45|45.05|46.28|44.88|89
1714221600000|2024-04-27 12:40:00|46.43|45.03|46.46|45.06|46.48|45.08|46.43|45.03|32
1714221900000|2024-04-27 12:45:00|46.47|45.07|46.35|44.95|46.49|45.09|46.35|44.95|85
1714222200000|2024-04-27 12:50:00|46.34|44.94|46.48|45.08|46.49|45.09|46.34|44.94|75
1714222500000|2024-04-27 12:55:00|46.47|45.07|46.43|45.03|46.47|45.07|46.43|45.03|30
1714222800000|2024-04-27 13:00:00|46.44|45.04|46.38|44.98|46.52|45.12|46.38|44.98|72
1714223100000|2024-04-27 13:05:00|46.39|44.99|46.47|45.07|46.47|45.07|46.38|44.98|67
1714223400000|2024-04-27 13:10:00|46.48|45.08|46.55|45.15|46.56|45.16|46.46|45.06|62
1714223700000|2024-04-27 13:15:00|46.54|45.14|46.58|45.18|46.59|45.19|46.51|45.11|69
1714224000000|2024-04-27 13:20:00|46.57|45.17|46.75|45.35|46.76|45.36|46.56|45.16|109
1714224300000|2024-04-27 13:25:00|46.76|45.36|46.59|45.19|46.8|45.4|46.58|45.18|86
1714224600000|2024-04-27 13:30:00|46.58|45.18|46.57|45.17|46.59|45.19|46.5|45.1|118
1714224900000|2024-04-27 13:35:00|46.58|45.18|46.65|45.25|46.71|45.31|46.56|45.16|88
1714225200000|2024-04-27 13:40:00|46.64|45.24|46.64|45.24|46.69|45.29|46.63|45.23|76
1714225500000|2024-04-27 13:45:00|46.63|45.23|46.68|45.28|46.71|45.31|46.58|45.18|84
1714225800000|2024-04-27 13:50:00|46.69|45.29|46.79|45.39|46.79|45.39|46.69|45.29|63
1714226100000|2024-04-27 13:55:00|46.78|45.38|46.79|45.39|46.82|45.42|46.76|45.36|38
1714226400000|2024-04-27 14:00:00|46.8|45.4|46.71|45.31|46.83|45.43|46.66|45.26|97
1714226700000|2024-04-27 14:05:00|46.72|45.32|46.7|45.3|46.74|45.34|46.67|45.27|60
1714227000000|2024-04-27 14:10:00|46.69|45.29|46.86|45.46|46.9|45.5|46.68|45.28|140
1714227300000|2024-04-27 14:15:00|46.87|45.47|46.72|45.32|46.99|45.59|46.71|45.31|124
1714227600000|2024-04-27 14:20:00|46.71|45.31|46.74|45.34|46.82|45.42|46.69|45.29|73
1714227900000|2024-04-27 14:25:00|46.75|45.35|46.71|45.31|46.75|45.35|46.68|45.28|60
1714228200000|2024-04-27 14:30:00|46.7|45.3|46.67|45.27|46.8|45.4|46.66|45.26|83
1714228500000|2024-04-27 14:35:00|46.68|45.28|46.74|45.34|46.76|45.36|46.66|45.26|75
1714228800000|2024-04-27 14:40:00|46.73|45.33|46.57|45.17|46.77|45.37|46.54|45.14|109
1714229100000|2024-04-27 14:45:00|46.56|45.16|46.58|45.18|46.65|45.25|46.54|45.14|105
1714229400000|2024-04-27 14:50:00|46.59|45.19|46.56|45.16|46.6|45.2|46.55|45.15|38
1714229700000|2024-04-27 14:55:00|46.55|45.15|46.61|45.21|46.61|45.21|46.55|45.15|53
1714230000000|2024-04-27 15:00:00|46.6|45.2|46.6|45.2|46.64|45.24|46.54|45.14|94
1714230300000|2024-04-27 15:05:00|46.61|45.21|46.67|45.27|46.7|45.3|46.6|45.2|89
1714230600000|2024-04-27 15:10:00|46.68|45.28|46.62|45.22|46.71|45.31|46.62|45.22|65
1714230900000|2024-04-27 15:15:00|46.61|45.21|46.62|45.22|46.65|45.25|46.55|45.15|59
1714231200000|2024-04-27 15:20:00|46.63|45.23|46.55|45.15|46.65|45.25|46.5|45.1|53
1714231500000|2024-04-27 15:25:00|46.54|45.14|46.51|45.11|46.56|45.16|46.5|45.1|29
1714231800000|2024-04-27 15:30:00|46.52|45.12|46.45|45.05|46.55|45.15|46.42|45.02|88
1714232100000|2024-04-27 15:35:00|46.46|45.06|46.42|45.02|46.52|45.12|46.41|45.01|88
1714232400000|2024-04-27 15:40:00|46.41|45.01|46.43|45.03|46.46|45.06|46.33|44.93|111
1714232700000|2024-04-27 15:45:00|46.44|45.04|46.39|44.99|46.47|45.07|46.35|44.95|130
1714233000000|2024-04-27 15:50:00|46.38|44.98|46.37|44.97|46.4|45|46.34|44.94|67
1714233300000|2024-04-27 15:55:00|46.36|44.96|46.42|45.02|46.43|45.03|46.35|44.95|73
1714233600000|2024-04-27 16:00:00|46.4|45|46.42|45.02|46.5|45.1|46.33|44.93|124
1714233900000|2024-04-27 16:05:00|46.43|45.03|46.49|45.09|46.54|45.14|46.41|45.01|85
1714234200000|2024-04-27 16:10:00|46.5|45.1|46.41|45.01|46.52|45.12|46.36|44.96|81
1714234500000|2024-04-27 16:15:00|46.4|45|46.51|45.11|46.51|45.11|46.36|44.96|72
1714234800000|2024-04-27 16:20:00|46.52|45.12|46.6|45.2|46.6|45.2|46.46|45.06|54
1714235100000|2024-04-27 16:25:00|46.59|45.19|46.34|44.94|46.61|45.21|46.32|44.92|100
1714235400000|2024-04-27 16:30:00|46.32|44.92|46.34|44.94|46.42|45.02|46.29|44.89|113
1714235700000|2024-04-27 16:35:00|46.33|44.93|46.4|45|46.44|45.04|46.31|44.91|99
1714236000000|2024-04-27 16:40:00|46.39|44.99|46.4|45|46.44|45.04|46.39|44.99|48
1714236300000|2024-04-27 16:45:00|46.39|44.99|46.49|45.09|46.56|45.16|46.39|44.99|69
1714236600000|2024-04-27 16:50:00|46.5|45.1|46.55|45.15|46.6|45.2|46.47|45.07|75
1714236900000|2024-04-27 16:55:00|46.56|45.16|46.46|45.06|46.57|45.17|46.42|45.02|102
1714237200000|2024-04-27 17:00:00|46.47|45.07|46.53|45.13|46.53|45.13|46.39|44.99|81
1714237500000|2024-04-27 17:05:00|46.52|45.12|46.56|45.16|46.62|45.22|46.52|45.12|67
1714237800000|2024-04-27 17:10:00|46.55|45.15|46.65|45.25|46.65|45.25|46.51|45.11|74
1714238100000|2024-04-27 17:15:00|46.64|45.24|46.51|45.11|46.66|45.26|46.51|45.11|80
1714238400000|2024-04-27 17:20:00|46.5|45.1|46.54|45.14|46.59|45.19|46.5|45.1|75
1714238700000|2024-04-27 17:25:00|46.55|45.15|46.67|45.27|46.67|45.27|46.53|45.13|82
1714239000000|2024-04-27 17:30:00|46.68|45.28|46.84|45.44|46.85|45.45|46.65|45.25|90
1714239300000|2024-04-27 17:35:00|46.83|45.43|47|45.6|47|45.6|46.82|45.42|165
1714239600000|2024-04-27 17:40:00|47.01|45.61|47.21|45.81|47.21|45.81|47.01|45.61|208
1714239900000|2024-04-27 17:45:00|47.2|45.8|47.29|45.89|47.31|45.91|47.11|45.71|203
1714240200000|2024-04-27 17:50:00|47.3|45.9|47.5|46.1|47.54|46.14|47.3|45.9|250
1714240500000|2024-04-27 17:55:00|47.51|46.11|47.47|46.07|47.61|46.21|47.46|46.06|158
1714240800000|2024-04-27 18:00:00|47.48|46.08|47.55|46.15|47.7|46.3|47.47|46.07|254
1714241100000|2024-04-27 18:05:00|47.54|46.14|47.5|46.1|47.6|46.2|47.45|46.05|204
1714241400000|2024-04-27 18:10:00|47.51|46.11|47.16|45.76|47.51|46.11|47.14|45.74|209
1714241700000|2024-04-27 18:15:00|47.15|45.75|47.04|45.64|47.18|45.78|46.77|45.37|295
1714242000000|2024-04-27 18:20:00|47.01|45.61|47.07|45.67|47.11|45.71|47|45.6|188
1714242300000|2024-04-27 18:25:00|47.08|45.68|46.9|45.5|47.11|45.71|46.9|45.5|107
1714242600000|2024-04-27 18:30:00|46.91|45.51|47.13|45.73|47.21|45.81|46.88|45.48|214
1714242900000|2024-04-27 18:35:00|47.14|45.74|47.28|45.88|47.29|45.89|47.14|45.74|114
1714243200000|2024-04-27 18:40:00|47.29|45.89|47.22|45.82|47.3|45.9|47.19|45.79|85
1714243500000|2024-04-27 18:45:00|47.23|45.83|47.27|45.87|47.33|45.93|47.23|45.83|114
1714243800000|2024-04-27 18:50:00|47.26|45.86|47.28|45.88|47.33|45.93|47.26|45.86|94
1714244100000|2024-04-27 18:55:00|47.29|45.89|47.21|45.81|47.29|45.89|47.19|45.79|55
1714244400000|2024-04-27 19:00:00|47.22|45.82|47.12|45.72|47.24|45.84|47.11|45.71|105
1714244700000|2024-04-27 19:05:00|47.13|45.73|47.14|45.74|47.16|45.76|47.12|45.72|78
1714245000000|2024-04-27 19:10:00|47.15|45.75|47.18|45.78|47.22|45.82|47.14|45.74|79
1714245300000|2024-04-27 19:15:00|47.17|45.77|47.24|45.84|47.28|45.88|47.13|45.73|97
1714245600000|2024-04-27 19:20:00|47.25|45.85|47.17|45.77|47.27|45.87|47.15|45.75|83
1714245900000|2024-04-27 19:25:00|47.18|45.78|47.14|45.74|47.18|45.78|47.12|45.72|85
1714246200000|2024-04-27 19:30:00|47.15|45.75|47.17|45.77|47.19|45.79|47.13|45.73|87
1714246500000|2024-04-27 19:35:00|47.16|45.76|47.13|45.73|47.21|45.81|47.11|45.71|68
1714246800000|2024-04-27 19:40:00|47.14|45.74|47.17|45.77|47.2|45.8|47.12|45.72|41
1714247100000|2024-04-27 19:45:00|47.18|45.78|47.27|45.87|47.27|45.87|47.16|45.76|66
1714247400000|2024-04-27 19:50:00|47.26|45.86|47.28|45.88|47.28|45.88|47.24|45.84|52
1714247700000|2024-04-27 19:55:00|47.29|45.89|47.32|45.92|47.32|45.92|47.26|45.86|27
1714248000000|2024-04-27 20:00:00|47.31|45.91|47.24|45.84|47.34|45.94|47.21|45.81|100
1714248300000|2024-04-27 20:05:00|47.25|45.85|47.15|45.75|47.27|45.87|47.14|45.74|114
1714248600000|2024-04-27 20:10:00|47.16|45.76|47.18|45.78|47.19|45.79|47.15|45.75|51
1714248900000|2024-04-27 20:15:00|47.17|45.77|47.13|45.73|47.18|45.78|47.11|45.71|41
1714249200000|2024-04-27 20:20:00|47.12|45.72|47.13|45.73|47.15|45.75|47.09|45.69|61
1714249500000|2024-04-27 20:25:00|47.12|45.72|47.12|45.72|47.16|45.76|47.11|45.71|21
1714249800000|2024-04-27 20:30:00|47.13|45.73|47.13|45.73|47.15|45.75|47.11|45.71|38
1714250100000|2024-04-27 20:35:00|47.14|45.74|47.16|45.76|47.16|45.76|47.13|45.73|53
1714250400000|2024-04-27 20:40:00|47.17|45.77|47.2|45.8|47.2|45.8|47.17|45.77|35
1714250700000|2024-04-27 20:45:00|47.21|45.81|47.18|45.78|47.21|45.81|47.13|45.73|60
1714251000000|2024-04-27 20:50:00|47.17|45.77|47.21|45.81|47.21|45.81|47.17|45.77|25
1714251300000|2024-04-27 20:55:00|47.22|45.82|47.19|45.79|47.24|45.84|47.19|45.79|18
1714251600000|2024-04-27 21:00:00|47.2|45.8|47.2|45.8|47.2|45.8|47.15|45.75|41
1714251900000|2024-04-27 21:05:00|47.19|45.79|47.12|45.72|47.2|45.8|47.12|45.72|28
1714252200000|2024-04-27 21:10:00|47.13|45.73|47.1|45.7|47.13|45.73|47.08|45.68|42
1714252500000|2024-04-27 21:15:00|47.11|45.71|47.16|45.76|47.2|45.8|47.1|45.7|80
1714252800000|2024-04-27 21:20:00|47.15|45.75|47.13|45.73|47.15|45.75|47.11|45.71|47
1714253100000|2024-04-27 21:25:00|47.12|45.72|47.12|45.72|47.14|45.74|47.11|45.71|53
1714253400000|2024-04-27 21:30:00|47.11|45.71|47.12|45.72|47.14|45.74|47.09|45.69|20
1714253700000|2024-04-27 21:35:00|47.13|45.73|47.18|45.78|47.18|45.78|47.12|45.72|52
1714254000000|2024-04-27 21:40:00|47.17|45.77|47.12|45.72|47.19|45.79|47.12|45.72|56
1714254300000|2024-04-27 21:45:00|47.13|45.73|47.16|45.76|47.16|45.76|47.12|45.72|10
1714254600000|2024-04-27 21:50:00|47.15|45.75|47.2|45.8|47.2|45.8|47.15|45.75|12
1714254900000|2024-04-27 21:55:00|47.18|45.78|47.15|45.75|47.2|45.8|47.15|45.75|13
1714255200000|2024-04-27 22:00:00|47.16|45.76|47.21|45.81|47.22|45.82|47.15|45.75|54
1714255500000|2024-04-27 22:05:00|47.22|45.82|47.2|45.8|47.26|45.86|47.18|45.78|63
1714255800000|2024-04-27 22:10:00|47.19|45.79|47.21|45.81|47.22|45.82|47.19|45.79|29
1714256100000|2024-04-27 22:15:00|47.2|45.8|47.16|45.76|47.21|45.81|47.15|45.75|43
1714256400000|2024-04-27 22:20:00|47.15|45.75|47.12|45.72|47.15|45.75|47.12|45.72|44
1714256700000|2024-04-27 22:25:00|47.13|45.73|47.14|45.74|47.19|45.79|47.12|45.72|29
1714257000000|2024-04-27 22:30:00|47.13|45.73|47.11|45.71|47.14|45.74|47.11|45.71|29
1714257300000|2024-04-27 22:35:00|47.1|45.7|47.1|45.7|47.14|45.74|47.1|45.7|31
1714257600000|2024-04-27 22:40:00|47.11|45.71|47.1|45.7|47.12|45.72|47.09|45.69|24
1714257900000|2024-04-27 22:45:00|47.11|45.71|47.15|45.75|47.16|45.76|47.1|45.7|50
1714258200000|2024-04-27 22:50:00|47.14|45.74|47.18|45.78|47.19|45.79|47.14|45.74|37
1714258500000|2024-04-27 22:55:00|47.17|45.77|47.2|45.8|47.21|45.81|47.16|45.76|65
1714258800000|2024-04-27 23:00:00|47.21|45.81|47.24|45.84|47.26|45.86|47.19|45.79|16
1714259100000|2024-04-27 23:05:00|47.25|45.85|47.3|45.9|47.32|45.92|47.25|45.85|42
1714259400000|2024-04-27 23:10:00|47.29|45.89|47.31|45.91|47.32|45.92|47.23|45.83|113
1714259700000|2024-04-27 23:15:00|47.32|45.92|47.43|46.03|47.47|46.07|47.32|45.92|75
1714260000000|2024-04-27 23:20:00|47.44|46.04|47.4|46|47.44|46.04|47.38|45.98|119
1714260300000|2024-04-27 23:25:00|47.41|46.01|47.4|46|47.42|46.02|47.38|45.98|71
1714260600000|2024-04-27 23:30:00|47.41|46.01|47.41|46.01|47.43|46.03|47.39|45.99|85
1714260900000|2024-04-27 23:35:00|47.42|46.02|47.45|46.05|47.45|46.05|47.4|46|113
1714261200000|2024-04-27 23:40:00|47.46|46.06|47.47|46.07|47.47|46.07|47.42|46.02|32
1714261500000|2024-04-27 23:45:00|47.48|46.08|47.47|46.07|47.48|46.08|47.44|46.04|133
1714261800000|2024-04-27 23:50:00|47.46|46.06|47.49|46.09|47.55|46.15|47.46|46.06|124
1714262100000|2024-04-27 23:55:00|47.48|46.08|47.45|46.05|47.49|46.09|47.39|45.99|98
1714262400000|2024-04-28 00:00:00|47.46|46.06|47.45|46.05|47.48|46.08|47.39|45.99|104
1714262700000|2024-04-28 00:05:00|47.44|46.04|47.57|46.17|47.57|46.17|47.39|45.99|117
1714263000000|2024-04-28 00:10:00|47.58|46.18|47.66|46.26|47.67|46.27|47.54|46.14|79
1714263300000|2024-04-28 00:15:00|47.67|46.27|47.57|46.17|47.67|46.27|47.5|46.1|103
1714263600000|2024-04-28 00:20:00|47.58|46.18|47.57|46.17|47.6|46.2|47.52|46.12|93
1714263900000|2024-04-28 00:25:00|47.58|46.18|47.68|46.28|47.68|46.28|47.56|46.16|144
1714264200000|2024-04-28 00:30:00|47.69|46.29|47.66|46.26|47.7|46.3|47.61|46.21|88
1714264500000|2024-04-28 00:35:00|47.65|46.25|47.61|46.21|47.69|46.29|47.6|46.2|77
1714264800000|2024-04-28 00:40:00|47.62|46.22|47.53|46.13|47.63|46.23|47.52|46.12|97
1714265100000|2024-04-28 00:45:00|47.54|46.14|47.66|46.26|47.68|46.28|47.52|46.12|70
1714265400000|2024-04-28 00:50:00|47.67|46.27|47.69|46.29|47.72|46.32|47.62|46.22|65
1714265700000|2024-04-28 00:55:00|47.68|46.28|47.68|46.28|47.7|46.3|47.66|46.26|62
1714266000000|2024-04-28 01:00:00|47.67|46.27|47.71|46.31|47.76|46.36|47.65|46.25|118
1714266300000|2024-04-28 01:05:00|47.72|46.32|47.75|46.35|47.76|46.36|47.7|46.3|91
1714266600000|2024-04-28 01:10:00|47.76|46.36|47.73|46.33|47.78|46.38|47.68|46.28|85
1714266900000|2024-04-28 01:15:00|47.72|46.32|47.66|46.26|47.72|46.32|47.64|46.24|47
1714267200000|2024-04-28 01:20:00|47.65|46.25|47.72|46.32|47.75|46.35|47.63|46.23|81
1714267500000|2024-04-28 01:25:00|47.73|46.33|47.76|46.36|47.78|46.38|47.73|46.33|92
1714267800000|2024-04-28 01:30:00|47.75|46.35|47.7|46.3|47.75|46.35|47.67|46.27|56
1714268100000|2024-04-28 01:35:00|47.69|46.29|47.72|46.32|47.76|46.36|47.63|46.23|47
1714268400000|2024-04-28 01:40:00|47.73|46.33|47.84|46.44|47.84|46.44|47.71|46.31|47
1714268700000|2024-04-28 01:45:00|47.83|46.43|47.75|46.35|47.83|46.43|47.74|46.34|140
1714269000000|2024-04-28 01:50:00|47.76|46.36|47.76|46.36|47.82|46.42|47.75|46.35|149
1714269300000|2024-04-28 01:55:00|47.77|46.37|47.77|46.37|47.8|46.4|47.74|46.34|53
1714269600000|2024-04-28 02:00:00|47.78|46.38|47.67|46.27|47.78|46.38|47.67|46.27|56
1714269900000|2024-04-28 02:05:00|47.68|46.28|47.74|46.34|47.76|46.36|47.68|46.28|62
1714270200000|2024-04-28 02:10:00|47.75|46.35|47.77|46.37|47.78|46.38|47.74|46.34|28
1714270500000|2024-04-28 02:15:00|47.76|46.36|47.77|46.37|47.79|46.39|47.74|46.34|28
1714270800000|2024-04-28 02:20:00|47.75|46.35|47.75|46.35|47.78|46.38|47.72|46.32|48
1714271100000|2024-04-28 02:25:00|47.74|46.34|47.78|46.38|47.8|46.4|47.74|46.34|33
1714271400000|2024-04-28 02:30:00|47.79|46.39|47.79|46.39|47.82|46.42|47.71|46.31|75
1714271700000|2024-04-28 02:35:00|47.8|46.4|47.91|46.51|47.93|46.53|47.79|46.39|91
1714272000000|2024-04-28 02:40:00|47.9|46.5|47.93|46.53|47.95|46.55|47.85|46.45|119
1714272300000|2024-04-28 02:45:00|47.92|46.52|48.01|46.61|48.02|46.62|47.92|46.52|122
1714272600000|2024-04-28 02:50:00|48.02|46.62|48.24|46.84|48.26|46.86|47.99|46.59|144
1714272900000|2024-04-28 02:55:00|48.22|46.82|48.22|46.82|48.28|46.88|48.2|46.8|105
1714273200000|2024-04-28 03:00:00|48.21|46.81|48.19|46.79|48.29|46.89|48.14|46.74|107
1714273500000|2024-04-28 03:05:00|48.2|46.8|48.3|46.9|48.32|46.92|48.19|46.79|82
1714273800000|2024-04-28 03:10:00|48.29|46.89|48.33|46.93|48.38|46.98|48.26|46.86|86
1714274100000|2024-04-28 03:15:00|48.32|46.92|48.32|46.92|48.37|46.97|48.23|46.83|93
1714274400000|2024-04-28 03:20:00|48.33|46.93|48.3|46.9|48.39|46.99|48.28|46.88|189
1714274700000|2024-04-28 03:25:00|48.31|46.91|48.39|46.99|48.4|47|48.29|46.89|102
1714275000000|2024-04-28 03:30:00|48.38|46.98|48.22|46.82|48.39|46.99|48.22|46.82|68
1714275300000|2024-04-28 03:35:00|48.21|46.81|48.26|46.86|48.34|46.94|48.2|46.8|89
1714275600000|2024-04-28 03:40:00|48.25|46.85|48.22|46.82|48.28|46.88|48.22|46.82|103
1714275900000|2024-04-28 03:45:00|48.21|46.81|48.22|46.82|48.27|46.87|48.2|46.8|76
1714276200000|2024-04-28 03:50:00|48.23|46.83|48.23|46.83|48.25|46.85|48.16|46.76|64
1714276500000|2024-04-28 03:55:00|48.21|46.81|48.18|46.78|48.23|46.83|48.18|46.78|107
1714276800000|2024-04-28 04:00:00|48.19|46.79|48.13|46.73|48.22|46.82|48.13|46.73|83
1714277100000|2024-04-28 04:05:00|48.12|46.72|48.01|46.61|48.12|46.72|48.01|46.61|76
1714277400000|2024-04-28 04:10:00|48|46.6|47.97|46.57|48|46.6|47.95|46.55|24
1714277700000|2024-04-28 04:15:00|47.96|46.56|48.04|46.64|48.06|46.66|47.96|46.56|63
1714278000000|2024-04-28 04:20:00|48.03|46.63|47.99|46.59|48.03|46.63|47.97|46.57|51
1714278300000|2024-04-28 04:25:00|47.98|46.58|47.97|46.57|48.02|46.62|47.96|46.56|75
1714278600000|2024-04-28 04:30:00|47.96|46.56|47.87|46.47|47.98|46.58|47.87|46.47|49
1714278900000|2024-04-28 04:35:00|47.85|46.45|47.84|46.44|47.86|46.46|47.82|46.42|20
1714279200000|2024-04-28 04:40:00|47.85|46.45|47.84|46.44|47.89|46.49|47.83|46.43|44
1714279500000|2024-04-28 04:45:00|47.83|46.43|47.83|46.43|47.86|46.46|47.82|46.42|31
1714279800000|2024-04-28 04:50:00|47.82|46.42|47.74|46.34|47.83|46.43|47.73|46.33|44
1714280100000|2024-04-28 04:55:00|47.75|46.35|47.77|46.37|47.77|46.37|47.75|46.35|17
1714280400000|2024-04-28 05:00:00|47.76|46.36|47.77|46.37|47.79|46.39|47.75|46.35|26
1714280700000|2024-04-28 05:05:00|47.78|46.38|47.77|46.37|47.79|46.39|47.75|46.35|62
1714281000000|2024-04-28 05:10:00|47.78|46.38|47.78|46.38|47.81|46.41|47.75|46.35|63
1714281300000|2024-04-28 05:15:00|47.77|46.37|47.82|46.42|47.85|46.45|47.73|46.33|57
1714281600000|2024-04-28 05:20:00|47.83|46.43|47.9|46.5|47.92|46.52|47.8|46.4|57
1714281900000|2024-04-28 05:25:00|47.88|46.48|47.89|46.49|47.9|46.5|47.86|46.46|56
1714282200000|2024-04-28 05:30:00|47.9|46.5|47.91|46.51|47.96|46.56|47.89|46.49|62
1714282500000|2024-04-28 05:35:00|47.92|46.52|47.89|46.49|47.92|46.52|47.88|46.48|48
1714282800000|2024-04-28 05:40:00|47.9|46.5|47.95|46.55|47.95|46.55|47.9|46.5|28
1714283100000|2024-04-28 05:45:00|47.94|46.54|48|46.6|48.02|46.62|47.94|46.54|73
1714283400000|2024-04-28 05:50:00|47.99|46.59|48.02|46.62|48.09|46.69|47.95|46.55|49
1714283700000|2024-04-28 05:55:00|48.03|46.63|48.02|46.62|48.04|46.64|48|46.6|38
1714284000000|2024-04-28 06:00:00|48.01|46.61|48|46.6|48.04|46.64|47.98|46.58|63
1714284300000|2024-04-28 06:05:00|47.99|46.59|48.02|46.62|48.05|46.65|47.99|46.59|66
1714284600000|2024-04-28 06:10:00|48.01|46.61|48.01|46.61|48.03|46.63|47.99|46.59|48
1714284900000|2024-04-28 06:15:00|48|46.6|48.05|46.65|48.1|46.7|48|46.6|66
1714285200000|2024-04-28 06:20:00|48.04|46.64|48.08|46.68|48.1|46.7|48.01|46.61|43
1714285500000|2024-04-28 06:25:00|48.09|46.69|48.1|46.7|48.16|46.76|48.05|46.65|91
1714285800000|2024-04-28 06:30:00|48.09|46.69|48.12|46.72|48.22|46.82|48.05|46.65|60
1714286100000|2024-04-28 06:35:00|48.11|46.71|48.11|46.71|48.17|46.77|48.07|46.67|63
1714286400000|2024-04-28 06:40:00|48.1|46.7|48.22|46.82|48.22|46.82|48.1|46.7|41
1714286700000|2024-04-28 06:45:00|48.23|46.83|48.48|47.08|48.49|47.09|48.18|46.78|88
1714287000000|2024-04-28 06:50:00|48.49|47.09|48.42|47.02|48.51|47.11|48.39|46.99|66
1714287300000|2024-04-28 06:55:00|48.41|47.01|48.37|46.97|48.45|47.05|48.36|46.96|50
1714287600000|2024-04-28 07:00:00|48.36|46.96|48.3|46.9|48.36|46.96|48.21|46.81|70
1714287900000|2024-04-28 07:05:00|48.29|46.89|48.29|46.89|48.4|47|48.28|46.88|92
1714288200000|2024-04-28 07:10:00|48.3|46.9|48.41|47.01|48.43|47.03|48.26|46.86|61
1714288500000|2024-04-28 07:15:00|48.4|47|48.23|46.83|48.44|47.04|48.21|46.81|71
1714288800000|2024-04-28 07:20:00|48.22|46.82|48.21|46.81|48.25|46.85|48.16|46.76|51
1714289100000|2024-04-28 07:25:00|48.2|46.8|48.23|46.83|48.29|46.89|48.2|46.8|42
1714289400000|2024-04-28 07:30:00|48.22|46.82|48.18|46.78|48.27|46.87|48.18|46.78|65
1714289700000|2024-04-28 07:35:00|48.19|46.79|48.19|46.79|48.26|46.86|48.18|46.78|48
1714290000000|2024-04-28 07:40:00|48.18|46.78|48.14|46.74|48.2|46.8|48.13|46.73|106
1714290300000|2024-04-28 07:45:00|48.13|46.73|48.12|46.72|48.19|46.79|48.11|46.71|144
1714290600000|2024-04-28 07:50:00|48.11|46.71|48.18|46.78|48.18|46.78|48.11|46.71|54
1714290900000|2024-04-28 07:55:00|48.17|46.77|48.19|46.79|48.19|46.79|48.15|46.75|37
1714291200000|2024-04-28 08:00:00|48.2|46.8|48.22|46.82|48.31|46.91|48.2|46.8|38
1714291500000|2024-04-28 08:05:00|48.21|46.81|48.12|46.72|48.24|46.84|48.12|46.72|54
1714291800000|2024-04-28 08:10:00|48.11|46.71|48.18|46.78|48.18|46.78|48.1|46.7|51
1714292100000|2024-04-28 08:15:00|48.19|46.79|48.19|46.79|48.23|46.83|48.14|46.74|64
1714292400000|2024-04-28 08:20:00|48.2|46.8|48.22|46.82|48.23|46.83|48.19|46.79|27
1714292700000|2024-04-28 08:25:00|48.21|46.81|48.21|46.81|48.25|46.85|48.2|46.8|14
1714293000000|2024-04-28 08:30:00|48.2|46.8|48.15|46.75|48.2|46.8|48.12|46.72|57
1714293300000|2024-04-28 08:35:00|48.16|46.76|48.11|46.71|48.17|46.77|48.1|46.7|32
1714293600000|2024-04-28 08:40:00|48.1|46.7|47.92|46.52|48.11|46.71|47.88|46.48|79
1714293900000|2024-04-28 08:45:00|47.93|46.53|48.07|46.67|48.08|46.68|47.89|46.49|176
1714294200000|2024-04-28 08:50:00|48.08|46.68|48.07|46.67|48.1|46.7|48.04|46.64|60
1714294500000|2024-04-28 08:55:00|48.06|46.66|48.03|46.63|48.07|46.67|48.02|46.62|66
1714294800000|2024-04-28 09:00:00|48.04|46.64|48.07|46.67|48.11|46.71|48.02|46.62|78
1714295100000|2024-04-28 09:05:00|48.06|46.66|48.1|46.7|48.12|46.72|48.06|46.66|99
1714295400000|2024-04-28 09:10:00|48.09|46.69|48.11|46.71|48.11|46.71|48.06|46.66|73
1714295700000|2024-04-28 09:15:00|48.1|46.7|48.04|46.64|48.14|46.74|47.99|46.59|64
1714296000000|2024-04-28 09:20:00|48.05|46.65|48|46.6|48.08|46.68|48|46.6|79
1714296300000|2024-04-28 09:25:00|47.99|46.59|48.01|46.61|48.04|46.64|47.99|46.59|58
1714296600000|2024-04-28 09:30:00|48.02|46.62|47.96|46.56|48.03|46.63|47.96|46.56|85
1714296900000|2024-04-28 09:35:00|47.95|46.55|47.98|46.58|48.01|46.61|47.87|46.47|141
1714297200000|2024-04-28 09:40:00|47.97|46.57|47.94|46.54|47.99|46.59|47.93|46.53|89
1714297500000|2024-04-28 09:45:00|47.95|46.55|47.86|46.46|47.95|46.55|47.82|46.42|142
1714297800000|2024-04-28 09:50:00|47.85|46.45|47.89|46.49|47.89|46.49|47.82|46.42|81
1714298100000|2024-04-28 09:55:00|47.88|46.48|47.9|46.5|47.9|46.5|47.85|46.45|66
1714298400000|2024-04-28 10:00:00|47.89|46.49|47.95|46.55|47.95|46.55|47.88|46.48|33
1714298700000|2024-04-28 10:05:00|47.96|46.56|47.9|46.5|47.97|46.57|47.87|46.47|86
1714299000000|2024-04-28 10:10:00|47.91|46.51|47.81|46.41|47.91|46.51|47.8|46.4|113
1714299300000|2024-04-28 10:15:00|47.82|46.42|47.67|46.27|47.85|46.45|47.57|46.17|206
1714299600000|2024-04-28 10:20:00|47.68|46.28|47.76|46.36|47.77|46.37|47.61|46.21|113
1714299900000|2024-04-28 10:25:00|47.77|46.37|47.77|46.37|47.79|46.39|47.71|46.31|104
1714300200000|2024-04-28 10:30:00|47.76|46.36|47.8|46.4|47.85|46.45|47.75|46.35|85
1714300500000|2024-04-28 10:35:00|47.79|46.39|47.85|46.45|47.86|46.46|47.75|46.35|113
1714300800000|2024-04-28 10:40:00|47.84|46.44|47.84|46.44|47.88|46.48|47.83|46.43|41
1714301100000|2024-04-28 10:45:00|47.83|46.43|47.82|46.42|47.85|46.45|47.81|46.41|25
1714301400000|2024-04-28 10:50:00|47.83|46.43|47.85|46.45|47.87|46.47|47.82|46.42|34
1714301700000|2024-04-28 10:55:00|47.86|46.46|47.82|46.42|47.86|46.46|47.81|46.41|53
1714302000000|2024-04-28 11:00:00|47.81|46.41|47.77|46.37|47.83|46.43|47.74|46.34|90
1714302300000|2024-04-28 11:05:00|47.76|46.36|47.78|46.38|47.79|46.39|47.73|46.33|33
1714302600000|2024-04-28 11:10:00|47.77|46.37|47.74|46.34|47.77|46.37|47.68|46.28|27
1714302900000|2024-04-28 11:15:00|47.73|46.33|47.7|46.3|47.73|46.33|47.64|46.24|49
1714303200000|2024-04-28 11:20:00|47.69|46.29|47.54|46.14|47.71|46.31|47.52|46.12|78
1714303500000|2024-04-28 11:25:00|47.55|46.15|47.61|46.21|47.62|46.22|47.5|46.1|106
1714303800000|2024-04-28 11:30:00|47.62|46.22|47.61|46.21|47.63|46.23|47.55|46.15|106
1714304100000|2024-04-28 11:35:00|47.62|46.22|47.57|46.17|47.62|46.22|47.5|46.1|77
1714304400000|2024-04-28 11:40:00|47.56|46.16|47.53|46.13|47.58|46.18|47.52|46.12|46
1714304700000|2024-04-28 11:45:00|47.52|46.12|47.47|46.07|47.53|46.13|47.39|45.99|67
1714305000000|2024-04-28 11:50:00|47.46|46.06|47.49|46.09|47.55|46.15|47.41|46.01|110
1714305300000|2024-04-28 11:55:00|47.5|46.1|47.47|46.07|47.51|46.11|47.47|46.07|58
1714305600000|2024-04-28 12:00:00|47.46|46.06|47.53|46.13|47.55|46.15|47.44|46.04|113
1714305900000|2024-04-28 12:05:00|47.54|46.14|47.51|46.11|47.54|46.14|47.46|46.06|83
1714306200000|2024-04-28 12:10:00|47.52|46.12|47.54|46.14|47.56|46.16|47.49|46.09|60
1714306500000|2024-04-28 12:15:00|47.53|46.13|47.51|46.11|47.57|46.17|47.44|46.04|93
1714306800000|2024-04-28 12:20:00|47.53|46.13|47.44|46.04|47.53|46.13|47.44|46.04|58
1714307100000|2024-04-28 12:25:00|47.45|46.05|47.5|46.1|47.52|46.12|47.44|46.04|61
1714307400000|2024-04-28 12:30:00|47.51|46.11|47.57|46.17|47.65|46.25|47.5|46.1|80
1714307700000|2024-04-28 12:35:00|47.56|46.16|47.57|46.17|47.59|46.19|47.54|46.14|54
1714308000000|2024-04-28 12:40:00|47.58|46.18|47.54|46.14|47.58|46.18|47.52|46.12|58
1714308300000|2024-04-28 12:45:00|47.55|46.15|47.59|46.19|47.59|46.19|47.52|46.12|77
1714308600000|2024-04-28 12:50:00|47.61|46.21|47.62|46.22|47.64|46.24|47.59|46.19|56
1714308900000|2024-04-28 12:55:00|47.63|46.23|47.64|46.24|47.69|46.29|47.63|46.23|57
1714309200000|2024-04-28 13:00:00|47.63|46.23|47.62|46.22|47.69|46.29|47.59|46.19|48
1714309500000|2024-04-28 13:05:00|47.63|46.23|47.77|46.37|47.79|46.39|47.63|46.23|62
1714309800000|2024-04-28 13:10:00|47.78|46.38|47.79|46.39|47.97|46.57|47.77|46.37|106
1714310100000|2024-04-28 13:15:00|47.78|46.38|47.79|46.39|47.82|46.42|47.73|46.33|105
1714310400000|2024-04-28 13:20:00|47.8|46.4|47.88|46.48|47.99|46.59|47.79|46.39|173
1714310700000|2024-04-28 13:25:00|47.87|46.47|47.8|46.4|47.87|46.47|47.78|46.38|86
1714311000000|2024-04-28 13:30:00|47.79|46.39|47.77|46.37|47.84|46.44|47.74|46.34|116
1714311300000|2024-04-28 13:35:00|47.78|46.38|47.85|46.45|47.9|46.5|47.77|46.37|139
1714311600000|2024-04-28 13:40:00|47.86|46.46|47.86|46.46|47.9|46.5|47.83|46.43|143
1714311900000|2024-04-28 13:45:00|47.87|46.47|47.75|46.35|47.87|46.47|47.69|46.29|86
1714312200000|2024-04-28 13:50:00|47.74|46.34|47.73|46.33|47.76|46.36|47.72|46.32|34
1714312500000|2024-04-28 13:55:00|47.72|46.32|47.77|46.37|47.8|46.4|47.71|46.31|31
1714312800000|2024-04-28 14:00:00|47.76|46.36|47.67|46.27|47.82|46.42|47.66|46.26|94
1714313100000|2024-04-28 14:05:00|47.68|46.28|47.74|46.34|47.75|46.35|47.63|46.23|70
1714313400000|2024-04-28 14:10:00|47.75|46.35|47.73|46.33|47.76|46.36|47.7|46.3|60
1714313700000|2024-04-28 14:15:00|47.72|46.32|47.56|46.16|47.75|46.35|47.54|46.14|67
1714314000000|2024-04-28 14:20:00|47.55|46.15|47.58|46.18|47.59|46.19|47.47|46.07|73
1714314300000|2024-04-28 14:25:00|47.57|46.17|47.58|46.18|47.62|46.22|47.54|46.14|37
1714314600000|2024-04-28 14:30:00|47.57|46.17|47.72|46.32|47.77|46.37|47.56|46.16|55
1714314900000|2024-04-28 14:35:00|47.71|46.31|47.62|46.22|47.71|46.31|47.52|46.12|96
1714315200000|2024-04-28 14:40:00|47.61|46.21|47.64|46.24|47.66|46.26|47.56|46.16|47
1714315500000|2024-04-28 14:45:00|47.65|46.25|47.66|46.26|47.68|46.28|47.61|46.21|75
1714315800000|2024-04-28 14:50:00|47.65|46.25|47.64|46.24|47.71|46.31|47.64|46.24|71
1714316100000|2024-04-28 14:55:00|47.63|46.23|47.61|46.21|47.67|46.27|47.61|46.21|19
1714316400000|2024-04-28 15:00:00|47.6|46.2|47.6|46.2|47.66|46.26|47.58|46.18|37
1714316700000|2024-04-28 15:05:00|47.59|46.19|47.69|46.29|47.69|46.29|47.51|46.11|95
1714317000000|2024-04-28 15:10:00|47.68|46.28|47.59|46.19|47.69|46.29|47.56|46.16|56
1714317300000|2024-04-28 15:15:00|47.6|46.2|47.57|46.17|47.61|46.21|47.51|46.11|78
1714317600000|2024-04-28 15:20:00|47.58|46.18|47.53|46.13|47.61|46.21|47.53|46.13|44
1714317900000|2024-04-28 15:25:00|47.52|46.12|47.53|46.13|47.53|46.13|47.46|46.06|50
1714318200000|2024-04-28 15:30:00|47.54|46.14|47.45|46.05|47.55|46.15|47.44|46.04|64
1714318500000|2024-04-28 15:35:00|47.46|46.06|47.52|46.12|47.55|46.15|47.45|46.05|75
1714318800000|2024-04-28 15:40:00|47.51|46.11|47.54|46.14|47.55|46.15|47.46|46.06|71
1714319100000|2024-04-28 15:45:00|47.53|46.13|47.45|46.05|47.55|46.15|47.4|46|50
1714319400000|2024-04-28 15:50:00|47.44|46.04|47.43|46.03|47.46|46.06|47.4|46|68
1714319700000|2024-04-28 15:55:00|47.42|46.02|47.44|46.04|47.46|46.06|47.42|46.02|23
1714320000000|2024-04-28 16:00:00|47.43|46.03|47.43|46.03|47.54|46.14|47.42|46.02|54
1714320300000|2024-04-28 16:05:00|47.44|46.04|47.47|46.07|47.54|46.14|47.41|46.01|84
1714320600000|2024-04-28 16:10:00|47.46|46.06|47.47|46.07|47.55|46.15|47.43|46.03|103
1714320900000|2024-04-28 16:15:00|47.46|46.06|47.42|46.02|47.49|46.09|47.33|45.93|77
1714321200000|2024-04-28 16:20:00|47.41|46.01|47.58|46.18|47.59|46.19|47.38|45.98|86
1714321500000|2024-04-28 16:25:00|47.59|46.19|47.55|46.15|47.63|46.23|47.54|46.14|45
1714321800000|2024-04-28 16:30:00|47.54|46.14|47.66|46.26|47.7|46.3|47.51|46.11|93
1714322100000|2024-04-28 16:35:00|47.65|46.25|47.53|46.13|47.66|46.26|47.52|46.12|106
1714322400000|2024-04-28 16:40:00|47.52|46.12|47.52|46.12|47.59|46.19|47.51|46.11|59
1714322700000|2024-04-28 16:45:00|47.51|46.11|47.52|46.12|47.54|46.14|47.47|46.07|90
1714323000000|2024-04-28 16:50:00|47.51|46.11|47.52|46.12|47.53|46.13|47.44|46.04|85
1714323300000|2024-04-28 16:55:00|47.53|46.13|47.57|46.17|47.58|46.18|47.51|46.11|69
1714323600000|2024-04-28 17:00:00|47.56|46.16|47.57|46.17|47.6|46.2|47.55|46.15|70
1714323900000|2024-04-28 17:05:00|47.56|46.16|47.62|46.22|47.65|46.25|47.55|46.15|65
1714324200000|2024-04-28 17:10:00|47.63|46.23|47.64|46.24|47.65|46.25|47.6|46.2|89
1714324500000|2024-04-28 17:15:00|47.63|46.23|47.58|46.18|47.63|46.23|47.56|46.16|60
1714324800000|2024-04-28 17:20:00|47.59|46.19|47.6|46.2|47.66|46.26|47.57|46.17|59
1714325100000|2024-04-28 17:25:00|47.59|46.19|47.59|46.19|47.62|46.22|47.57|46.17|39
1714325400000|2024-04-28 17:30:00|47.58|46.18|47.64|46.24|47.65|46.25|47.58|46.18|40
1714325700000|2024-04-28 17:35:00|47.63|46.23|47.65|46.25|47.67|46.27|47.57|46.17|88
1714326000000|2024-04-28 17:40:00|47.66|46.26|47.69|46.29|47.7|46.3|47.64|46.24|58
1714326300000|2024-04-28 17:45:00|47.68|46.28|47.77|46.37|47.77|46.37|47.68|46.28|62
1714326600000|2024-04-28 17:50:00|47.76|46.36|47.8|46.4|47.82|46.42|47.74|46.34|51
1714326900000|2024-04-28 17:55:00|47.79|46.39|47.79|46.39|47.83|46.43|47.77|46.37|39
1714327200000|2024-04-28 18:00:00|47.78|46.38|47.73|46.33|47.8|46.4|47.7|46.3|68
1714327500000|2024-04-28 18:05:00|47.72|46.32|47.75|46.35|47.86|46.46|47.7|46.3|61
1714327800000|2024-04-28 18:10:00|47.74|46.34|47.71|46.31|47.75|46.35|47.69|46.29|89
1714328100000|2024-04-28 18:15:00|47.7|46.3|47.68|46.28|47.73|46.33|47.65|46.25|73
1714328400000|2024-04-28 18:20:00|47.69|46.29|47.72|46.32|47.72|46.32|47.67|46.27|41
1714328700000|2024-04-28 18:25:00|47.71|46.31|47.69|46.29|47.73|46.33|47.67|46.27|50
1714329000000|2024-04-28 18:30:00|47.68|46.28|47.72|46.32|47.74|46.34|47.67|46.27|100
1714329300000|2024-04-28 18:35:00|47.71|46.31|47.61|46.21|47.72|46.32|47.57|46.17|85
1714329600000|2024-04-28 18:40:00|47.6|46.2|47.62|46.22|47.63|46.23|47.59|46.19|51
1714329900000|2024-04-28 18:45:00|47.61|46.21|47.93|46.53|47.93|46.53|47.59|46.19|147
1714330200000|2024-04-28 18:50:00|47.94|46.54|47.91|46.51|47.96|46.56|47.89|46.49|56
1714330500000|2024-04-28 18:55:00|47.9|46.5|47.88|46.48|47.96|46.56|47.86|46.46|46
1714330800000|2024-04-28 19:00:00|47.87|46.47|47.8|46.4|47.88|46.48|47.79|46.39|58
1714331100000|2024-04-28 19:05:00|47.79|46.39|47.8|46.4|47.81|46.41|47.77|46.37|26
1714331400000|2024-04-28 19:10:00|47.81|46.41|47.8|46.4|47.82|46.42|47.79|46.39|34
1714331700000|2024-04-28 19:15:00|47.79|46.39|47.73|46.33|47.8|46.4|47.73|46.33|28
1714332000000|2024-04-28 19:20:00|47.72|46.32|47.72|46.32|47.76|46.36|47.71|46.31|33
1714332300000|2024-04-28 19:25:00|47.71|46.31|47.74|46.34|47.77|46.37|47.71|46.31|18
1714332600000|2024-04-28 19:30:00|47.94|46.14|47.88|46.08|47.94|46.14|47.86|46.06|35
1714332900000|2024-04-28 19:35:00|47.87|46.07|47.87|46.07|47.88|46.08|47.83|46.03|43
1714333200000|2024-04-28 19:40:00|47.86|46.06|47.91|46.11|47.92|46.12|47.86|46.06|16
1714333500000|2024-04-28 19:45:00|47.9|46.1|47.88|46.08|47.91|46.11|47.85|46.05|41
1714333800000|2024-04-28 19:50:00|47.87|46.07|47.9|46.1|47.92|46.12|47.87|46.07|74
1714334100000|2024-04-28 19:55:00|47.89|46.09|47.87|46.07|47.92|46.12|47.86|46.06|33
1714334400000|2024-04-28 20:00:00|47.86|46.06|47.83|46.03|47.91|46.11|47.81|46.01|118
1714334700000|2024-04-28 20:05:00|47.84|46.04|47.78|45.98|47.85|46.05|47.78|45.98|119
1714335000000|2024-04-28 20:10:00|47.77|45.97|47.74|45.94|47.81|46.01|47.73|45.93|144
1714335300000|2024-04-28 20:15:00|47.75|45.95|47.72|45.92|47.77|45.97|47.71|45.91|40
1714335600000|2024-04-28 20:20:00|47.71|45.91|47.72|45.92|47.76|45.96|47.71|45.91|44
1714335900000|2024-04-28 20:25:00|47.73|45.93|47.76|45.96|47.76|45.96|47.73|45.93|66
1714336200000|2024-04-28 20:30:00|47.75|45.95|47.83|46.03|47.83|46.03|47.75|45.95|34
1714336500000|2024-04-28 20:35:00|47.82|46.02|47.87|46.07|47.88|46.08|47.81|46.01|62
1714336800000|2024-04-28 20:40:00|47.86|46.06|47.85|46.05|47.88|46.08|47.83|46.03|20
1714337100000|2024-04-28 20:45:00|47.86|46.06|47.86|46.06|47.86|46.06|47.81|46.01|29
1714337400000|2024-04-28 20:50:00|47.87|46.07|47.93|46.13|47.93|46.13|47.87|46.07|20
1714337700000|2024-04-28 20:55:00|47.73|46.33|47.17|46.87|47.76|46.91|47.17|46.31|104
1714338000000|2024-04-28 21:00:00|47.18|46.88|47.11|46.81|47.24|46.94|47.1|46.8|181
1714338300000|2024-04-28 21:05:00|47.1|46.8|47.11|46.81|47.2|46.9|47.07|46.77|121
1714338600000|2024-04-28 21:10:00|47.1|46.8|47.08|46.78|47.12|46.82|47.08|46.78|79
1714338900000|2024-04-28 21:15:00|47.07|46.77|47.11|46.81|47.13|46.83|47.07|46.77|89
1714339200000|2024-04-28 21:20:00|47.1|46.8|47.13|46.83|47.13|46.83|47.09|46.79|51
1714339500000|2024-04-28 21:25:00|47.11|46.81|47.14|46.84|47.16|46.86|47.1|46.8|72
1714339800000|2024-04-28 21:30:00|47.15|46.85|47.11|46.81|47.16|46.86|47.1|46.8|122
1714340100000|2024-04-28 21:35:00|47.1|46.8|47.06|46.76|47.1|46.8|47.03|46.73|107
1714340400000|2024-04-28 21:40:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|54
1714340700000|2024-04-28 21:45:00|47.05|46.75|47.07|46.77|47.07|46.77|47.04|46.74|28
1714341000000|2024-04-28 21:50:00|47.06|46.76|47.01|46.71|47.08|46.78|47.01|46.71|98
1714341300000|2024-04-28 21:55:00|47|46.7|47.03|46.73|47.04|46.74|46.99|46.69|62
1714341600000|2024-04-28 22:00:00|47.02|46.72|47|46.7|47.09|46.79|46.98|46.68|115
1714341900000|2024-04-28 22:05:00|46.99|46.69|46.91|46.61|47|46.7|46.83|46.53|216
1714342200000|2024-04-28 22:10:00|46.9|46.6|46.8|46.5|46.94|46.64|46.74|46.44|194
1714342500000|2024-04-28 22:15:00|46.79|46.49|46.87|46.57|46.94|46.64|46.79|46.49|226
1714342800000|2024-04-28 22:20:00|46.88|46.58|46.85|46.55|46.93|46.63|46.81|46.51|97
1714343100000|2024-04-28 22:25:00|46.86|46.56|46.82|46.52|46.87|46.57|46.8|46.5|157
1714343400000|2024-04-28 22:30:00|46.81|46.51|46.62|46.32|46.82|46.52|46.37|46.07|481
1714343700000|2024-04-28 22:35:00|46.61|46.31|46.55|46.25|46.63|46.33|46.47|46.17|607
1714344000000|2024-04-28 22:40:00|46.56|46.26|46.64|46.34|46.66|46.36|46.52|46.22|444
1714344300000|2024-04-28 22:45:00|46.65|46.35|46.52|46.22|46.67|46.37|46.43|46.13|300
1714344600000|2024-04-28 22:50:00|46.51|46.21|46.52|46.22|46.61|46.31|46.46|46.16|267
1714344900000|2024-04-28 22:55:00|46.51|46.21|46.5|46.2|46.56|46.26|46.38|46.08|388
1714345200000|2024-04-28 23:00:00|46.51|46.21|46.36|46.06|46.51|46.21|46.26|45.96|293
1714345500000|2024-04-28 23:05:00|46.34|46.04|46.38|46.08|46.42|46.12|46.17|45.87|386
1714345800000|2024-04-28 23:10:00|46.37|46.07|46.32|46.02|46.4|46.1|46.27|45.97|352
1714346100000|2024-04-28 23:15:00|46.31|46.01|46.2|45.9|46.32|46.02|46.09|45.79|448
1714346400000|2024-04-28 23:20:00|46.21|45.91|46.29|45.99|46.32|46.02|46.2|45.9|324
1714346700000|2024-04-28 23:25:00|46.28|45.98|46.27|45.97|46.4|46.1|46.27|45.97|184
1714347000000|2024-04-28 23:30:00|46.28|45.98|46.25|45.95|46.44|46.14|46.19|45.89|283
1714347300000|2024-04-28 23:35:00|46.26|45.96|46.04|45.74|46.26|45.96|46|45.7|290
1714347600000|2024-04-28 23:40:00|46.03|45.73|46.05|45.75|46.12|45.82|46|45.7|343
1714347900000|2024-04-28 23:45:00|46.06|45.76|46.2|45.9|46.23|45.93|46|45.7|251
1714348200000|2024-04-28 23:50:00|46.19|45.89|46.14|45.84|46.19|45.89|46.1|45.8|189
1714348500000|2024-04-28 23:55:00|46.13|45.83|46.17|45.87|46.19|45.89|46.08|45.78|57
1714348800000|2024-04-29 00:00:00|46.16|45.86|46.24|45.94|46.33|46.03|46.07|45.77|362
1714349100000|2024-04-29 00:05:00|46.25|45.95|46.3|46|46.34|46.04|46.25|45.95|362
1714349400000|2024-04-29 00:10:00|46.31|46.01|46.33|46.03|46.34|46.04|46.24|45.94|288
1714349700000|2024-04-29 00:15:00|46.32|46.02|46.36|46.06|46.39|46.09|46.23|45.93|256
1714350000000|2024-04-29 00:20:00|46.35|46.05|46.27|45.97|46.35|46.05|46.23|45.93|66
1714350300000|2024-04-29 00:25:00|46.26|45.96|46.2|45.9|46.27|45.97|46.17|45.87|239
1714350600000|2024-04-29 00:30:00|46.21|45.91|46.23|45.93|46.24|45.94|46.14|45.84|291
1714350900000|2024-04-29 00:35:00|46.24|45.94|46.22|45.92|46.29|45.99|46.19|45.89|304
1714351200000|2024-04-29 00:40:00|46.23|45.93|46.2|45.9|46.23|45.93|46.17|45.87|42
1714351500000|2024-04-29 00:45:00|46.21|45.91|46.32|46.02|46.33|46.03|46.18|45.88|179
1714351800000|2024-04-29 00:50:00|46.31|46.01|46.33|46.03|46.35|46.05|46.26|45.96|196
1714352100000|2024-04-29 00:55:00|46.34|46.04|46.33|46.03|46.36|46.06|46.3|46|237
1714352400000|2024-04-29 01:00:00|46.34|46.04|46.36|46.06|46.4|46.1|46.2|45.9|282
1714352700000|2024-04-29 01:05:00|46.35|46.05|46.38|46.08|46.39|46.09|46.31|46.01|207
1714353000000|2024-04-29 01:10:00|46.37|46.07|46.36|46.06|46.41|46.11|46.29|45.99|311
1714353300000|2024-04-29 01:15:00|46.37|46.07|46.33|46.03|46.37|46.07|46.28|45.98|146
1714353600000|2024-04-29 01:20:00|46.34|46.04|46.24|45.94|46.35|46.05|46.21|45.91|198
1714353900000|2024-04-29 01:25:00|46.23|45.93|46.24|45.94|46.28|45.98|46.2|45.9|200
1714354200000|2024-04-29 01:30:00|46.25|45.95|46.35|46.05|46.36|46.06|46.22|45.92|160
1714354500000|2024-04-29 01:35:00|46.36|46.06|46.51|46.21|46.54|46.24|46.36|46.06|234
1714354800000|2024-04-29 01:40:00|46.5|46.2|46.36|46.06|46.5|46.2|46.33|46.03|254
1714355100000|2024-04-29 01:45:00|46.35|46.05|46.38|46.08|46.4|46.1|46.27|45.97|55
1714355400000|2024-04-29 01:50:00|46.4|46.1|46.44|46.14|46.46|46.16|46.39|46.09|184
1714355700000|2024-04-29 01:55:00|46.43|46.13|46.42|46.12|46.46|46.16|46.38|46.08|277
1714356000000|2024-04-29 02:00:00|46.43|46.13|46.45|46.15|46.5|46.2|46.4|46.1|293
1714356300000|2024-04-29 02:05:00|46.46|46.16|46.5|46.2|46.51|46.21|46.34|46.04|379
1714356600000|2024-04-29 02:10:00|46.51|46.21|46.37|46.07|46.52|46.22|46.33|46.03|397
1714356900000|2024-04-29 02:15:00|46.36|46.06|46.4|46.1|46.45|46.15|46.35|46.05|301
1714357200000|2024-04-29 02:20:00|46.41|46.11|46.29|45.99|46.42|46.12|46.24|45.94|180
1714357500000|2024-04-29 02:25:00|46.3|46|46.31|46.01|46.33|46.03|46.25|45.95|177
1714357800000|2024-04-29 02:30:00|46.32|46.02|46.31|46.01|46.35|46.05|46.27|45.97|228
1714358100000|2024-04-29 02:35:00|46.3|46|45.95|45.65|46.32|46.02|45.89|45.59|372
1714358400000|2024-04-29 02:40:00|45.94|45.64|45.95|45.65|45.95|45.65|45.69|45.39|347
1714358700000|2024-04-29 02:45:00|45.94|45.64|45.73|45.43|46.04|45.74|45.7|45.4|440
1714359000000|2024-04-29 02:50:00|45.72|45.42|45.88|45.58|45.92|45.62|45.71|45.41|421
1714359300000|2024-04-29 02:55:00|45.87|45.57|45.87|45.57|45.93|45.63|45.74|45.44|411
1714359600000|2024-04-29 03:00:00|45.86|45.56|45.65|45.35|45.96|45.66|45.61|45.31|402
1714359900000|2024-04-29 03:05:00|45.64|45.34|45.63|45.33|45.66|45.36|45.55|45.25|235
1714360200000|2024-04-29 03:10:00|45.62|45.32|45.61|45.31|45.71|45.41|45.58|45.28|384
1714360500000|2024-04-29 03:15:00|45.6|45.3|45.66|45.36|45.76|45.46|45.59|45.29|273
1714360800000|2024-04-29 03:20:00|45.65|45.35|45.77|45.47|45.79|45.49|45.59|45.29|394
1714361100000|2024-04-29 03:25:00|45.78|45.48|45.73|45.43|45.79|45.49|45.56|45.26|361
1714361400000|2024-04-29 03:30:00|45.72|45.42|45.59|45.29|45.76|45.46|45.56|45.26|477
1714361700000|2024-04-29 03:35:00|45.58|45.28|45.73|45.43|45.77|45.47|45.55|45.25|394
1714362000000|2024-04-29 03:40:00|45.72|45.42|45.79|45.49|45.8|45.5|45.69|45.39|184
1714362300000|2024-04-29 03:45:00|45.78|45.48|45.73|45.43|45.79|45.49|45.67|45.37|239
1714362600000|2024-04-29 03:50:00|45.72|45.42|45.66|45.36|45.73|45.43|45.63|45.33|236
1714362900000|2024-04-29 03:55:00|45.65|45.35|45.38|45.08|45.67|45.37|45.35|45.05|360
1714363200000|2024-04-29 04:00:00|45.39|45.09|45.58|45.28|45.58|45.28|45.26|44.96|402
1714363500000|2024-04-29 04:05:00|45.57|45.27|45.67|45.37|45.67|45.37|45.46|45.16|188
1714363800000|2024-04-29 04:10:00|45.66|45.36|45.68|45.38|45.69|45.39|45.62|45.32|111
1714364100000|2024-04-29 04:15:00|45.67|45.37|45.63|45.33|45.75|45.45|45.63|45.33|123
1714364400000|2024-04-29 04:20:00|45.62|45.32|45.64|45.34|45.68|45.38|45.61|45.31|83
1714364700000|2024-04-29 04:25:00|45.63|45.33|45.67|45.37|45.7|45.4|45.61|45.31|68
1714365000000|2024-04-29 04:30:00|45.68|45.38|45.68|45.38|45.69|45.39|45.61|45.31|85
1714365300000|2024-04-29 04:35:00|45.67|45.37|45.7|45.4|45.71|45.41|45.63|45.33|84
1714365600000|2024-04-29 04:40:00|45.71|45.41|45.74|45.44|45.76|45.46|45.69|45.39|64
1714365900000|2024-04-29 04:45:00|45.73|45.43|45.71|45.41|45.74|45.44|45.66|45.36|53
1714366200000|2024-04-29 04:50:00|45.72|45.42|45.7|45.4|45.75|45.45|45.69|45.39|89
1714366500000|2024-04-29 04:55:00|45.69|45.39|45.69|45.39|45.7|45.4|45.66|45.36|65
1714366800000|2024-04-29 05:00:00|45.68|45.38|45.62|45.32|45.69|45.39|45.59|45.29|69
1714367100000|2024-04-29 05:05:00|45.61|45.31|45.64|45.34|45.66|45.36|45.61|45.31|38
1714367400000|2024-04-29 05:10:00|45.65|45.35|45.66|45.36|45.66|45.36|45.64|45.34|36
1714367700000|2024-04-29 05:15:00|45.65|45.35|45.63|45.33|45.65|45.35|45.53|45.23|48
1714368000000|2024-04-29 05:20:00|45.62|45.32|45.53|45.23|45.62|45.32|45.52|45.22|67
1714368300000|2024-04-29 05:25:00|45.54|45.24|45.54|45.24|45.6|45.3|45.52|45.22|59
1714368600000|2024-04-29 05:30:00|45.53|45.23|45.39|45.09|45.54|45.24|45.35|45.05|153
1714368900000|2024-04-29 05:35:00|45.4|45.1|45.65|45.35|45.66|45.36|45.34|45.04|128
1714369200000|2024-04-29 05:40:00|45.64|45.34|45.71|45.41|45.71|45.41|45.61|45.31|62
1714369500000|2024-04-29 05:45:00|45.72|45.42|45.69|45.39|45.73|45.43|45.66|45.36|48
1714369800000|2024-04-29 05:50:00|45.68|45.38|45.74|45.44|45.74|45.44|45.63|45.33|93
1714370100000|2024-04-29 05:55:00|45.73|45.43|45.78|45.48|45.78|45.48|45.69|45.39|35
1714370400000|2024-04-29 06:00:00|45.77|45.47|45.69|45.39|45.78|45.48|45.68|45.38|97
1714370700000|2024-04-29 06:05:00|45.7|45.4|45.7|45.4|46.25|45.44|45.67|44.84|79
1714371000000|2024-04-29 06:10:00|45.71|45.41|45.56|45.26|45.71|45.41|45.56|45.26|65
1714371300000|2024-04-29 06:15:00|45.57|45.27|45.48|45.18|46.12|45.34|45.48|44.72|101
1714371600000|2024-04-29 06:20:00|45.47|45.17|45.38|45.08|45.48|45.18|45.38|45.08|80
1714371900000|2024-04-29 06:25:00|45.37|45.07|45.31|45.01|45.38|45.08|45.26|44.96|92
1714372200000|2024-04-29 06:30:00|45.3|45|45|44.7|45.31|45.01|44.96|44.66|333
1714372500000|2024-04-29 06:35:00|44.99|44.69|45.19|44.89|45.27|44.97|44.95|44.65|249
1714372800000|2024-04-29 06:40:00|45.2|44.9|45.11|44.81|45.2|44.9|45.01|44.71|171
1714373100000|2024-04-29 06:45:00|45.1|44.8|44.97|44.67|45.21|44.91|44.83|44.53|291
1714373400000|2024-04-29 06:50:00|44.98|44.68|45.03|44.73|45.04|44.74|44.8|44.5|369
1714373700000|2024-04-29 06:55:00|45.02|44.72|45.16|44.86|45.16|44.86|44.98|44.68|207
1714374000000|2024-04-29 07:00:00|45.15|44.85|45.05|44.75|45.19|44.89|45|44.7|233
1714374300000|2024-04-29 07:05:00|45.04|44.74|45.22|44.92|45.29|44.99|45.03|44.73|226
1714374600000|2024-04-29 07:10:00|45.23|44.93|45.28|44.98|45.28|44.98|45.04|44.74|231
1714374900000|2024-04-29 07:15:00|45.27|44.97|45.33|45.03|45.35|45.05|45.17|44.87|190
1714375200000|2024-04-29 07:20:00|45.32|45.02|45.2|44.9|45.35|45.05|45.2|44.9|145
1714375500000|2024-04-29 07:25:00|45.19|44.89|45.11|44.81|45.23|44.93|45.1|44.8|102
1714375800000|2024-04-29 07:30:00|45.1|44.8|45.07|44.77|45.13|44.83|45.01|44.71|137
1714376100000|2024-04-29 07:35:00|45.06|44.76|45.1|44.8|45.12|44.82|45.04|44.74|125
1714376400000|2024-04-29 07:40:00|45.11|44.81|45.18|44.88|45.19|44.89|45.08|44.78|110
1714376700000|2024-04-29 07:45:00|45.17|44.87|45.19|44.89|45.29|44.99|45.09|44.79|106
1714377000000|2024-04-29 07:50:00|45.18|44.88|45.24|44.94|45.28|44.98|45.13|44.83|156
1714377300000|2024-04-29 07:55:00|45.25|44.95|45.25|44.95|45.26|44.96|45.18|44.88|129
1714377600000|2024-04-29 08:00:00|45.24|44.94|45.21|44.91|45.3|45|45.19|44.89|135
1714377900000|2024-04-29 08:05:00|45.22|44.92|45.16|44.86|45.74|44.94|45.16|44.34|107
1714378200000|2024-04-29 08:10:00|45.15|44.85|45.16|44.86|45.21|44.91|45.11|44.81|72
1714378500000|2024-04-29 08:15:00|45.17|44.87|45.06|44.76|45.17|44.87|44.95|44.65|146
1714378800000|2024-04-29 08:20:00|45.05|44.75|45.05|44.75|45.12|44.82|45.02|44.72|90
1714379100000|2024-04-29 08:25:00|45.04|44.74|45.17|44.87|45.17|44.87|45.02|44.72|100
1714379400000|2024-04-29 08:30:00|45.16|44.86|45.05|44.75|45.16|44.86|44.93|44.63|176
1714379700000|2024-04-29 08:35:00|45.04|44.74|45.16|44.86|45.19|44.89|45.04|44.74|170
1714380000000|2024-04-29 08:40:00|45.15|44.85|45.15|44.85|45.17|44.87|45.09|44.79|113
1714380300000|2024-04-29 08:45:00|45.16|44.86|45.2|44.9|45.2|44.9|45.11|44.81|131
1714380600000|2024-04-29 08:50:00|45.21|44.91|45.22|44.92|45.25|44.95|45.17|44.87|187
1714380900000|2024-04-29 08:55:00|45.23|44.93|45.24|44.94|45.24|44.94|45.2|44.9|89
1714381200000|2024-04-29 09:00:00|45.23|44.93|45.12|44.82|45.24|44.94|45.08|44.78|164
1714381500000|2024-04-29 09:05:00|45.13|44.83|45.19|44.89|45.2|44.9|45.09|44.79|113
1714381800000|2024-04-29 09:10:00|45.18|44.88|45.34|45.04|45.89|45.07|45.18|44.49|138
1714382100000|2024-04-29 09:15:00|45.35|45.05|45.3|45|45.37|45.07|45.21|44.91|143
1714382400000|2024-04-29 09:20:00|45.29|44.99|45.32|45.02|45.87|45.07|45.26|44.47|99
1714382700000|2024-04-29 09:25:00|45.33|45.03|45.31|45.01|45.88|45.03|45.3|44.48|44
1714383000000|2024-04-29 09:30:00|45.3|45|45.43|45.13|45.45|45.15|45.3|45|98
1714383300000|2024-04-29 09:35:00|45.42|45.12|45.48|45.18|45.48|45.18|45.42|45.12|33
1714383600000|2024-04-29 09:40:00|45.49|45.19|45.48|45.18|45.53|45.23|45.42|45.12|54
1714383900000|2024-04-29 09:45:00|45.47|45.17|45.48|45.18|45.49|45.19|45.44|45.14|69
1714384200000|2024-04-29 09:50:00|45.47|45.17|45.56|45.26|45.65|45.35|45.46|45.16|141
1714384500000|2024-04-29 09:55:00|45.55|45.25|45.46|45.16|45.55|45.25|45.44|45.14|62
1714384800000|2024-04-29 10:00:00|45.47|45.17|45.56|45.26|45.58|45.28|45.45|45.15|104
1714385100000|2024-04-29 10:05:00|45.57|45.27|45.56|45.26|45.57|45.27|45.53|45.23|100
1714385400000|2024-04-29 10:10:00|45.55|45.25|45.67|45.37|45.69|45.39|45.55|45.25|111
1714385700000|2024-04-29 10:15:00|45.66|45.36|45.62|45.32|45.67|45.37|45.57|45.27|89
1714386000000|2024-04-29 10:20:00|45.61|45.31|45.64|45.34|45.66|45.36|45.54|45.24|115
1714386300000|2024-04-29 10:25:00|45.63|45.33|45.55|45.25|45.63|45.33|45.54|45.24|53
1714386600000|2024-04-29 10:30:00|45.54|45.24|45.62|45.32|45.64|45.34|45.53|45.23|51
1714386900000|2024-04-29 10:35:00|45.61|45.31|45.59|45.29|45.62|45.32|45.54|45.24|62
1714387200000|2024-04-29 10:40:00|45.58|45.28|45.5|45.2|45.61|45.31|45.5|45.2|62
1714387500000|2024-04-29 10:45:00|45.49|45.19|45.43|45.13|45.5|45.2|45.39|45.09|101
1714387800000|2024-04-29 10:50:00|45.44|45.14|45.54|45.24|45.55|45.25|45.38|45.08|168
1714388100000|2024-04-29 10:55:00|45.55|45.25|45.64|45.34|45.68|45.38|45.54|45.24|78
1714388400000|2024-04-29 11:00:00|45.63|45.33|45.67|45.37|45.71|45.41|45.6|45.3|71
1714388700000|2024-04-29 11:05:00|45.66|45.36|45.65|45.35|45.71|45.41|45.63|45.33|61
1714389000000|2024-04-29 11:10:00|45.64|45.34|45.54|45.24|46.2|45.36|45.52|44.8|80
1714389300000|2024-04-29 11:15:00|45.53|45.23|45.55|45.25|45.61|45.31|45.51|45.21|78
1714389600000|2024-04-29 11:20:00|45.54|45.24|45.57|45.27|45.6|45.3|45.53|45.23|48
1714389900000|2024-04-29 11:25:00|45.56|45.26|45.59|45.29|45.62|45.32|45.56|45.26|58
1714390200000|2024-04-29 11:30:00|45.58|45.28|45.62|45.32|45.63|45.33|45.49|45.19|137
1714390500000|2024-04-29 11:35:00|45.61|45.31|45.46|45.16|45.63|45.33|45.46|45.16|98
1714390800000|2024-04-29 11:40:00|45.45|45.15|45.53|45.23|45.59|45.29|45.4|45.1|112
1714391100000|2024-04-29 11:45:00|45.52|45.22|45.38|45.08|45.53|45.23|45.32|45.02|94
1714391400000|2024-04-29 11:50:00|45.37|45.07|45.42|45.12|45.47|45.17|45.34|45.04|140
1714391700000|2024-04-29 11:55:00|45.43|45.13|45.49|45.19|45.52|45.22|45.4|45.1|79
1714392000000|2024-04-29 12:00:00|45.48|45.18|45.55|45.25|45.58|45.28|45.48|45.18|138
1714392300000|2024-04-29 12:05:00|45.58|45.28|45.55|45.25|45.62|45.32|45.52|45.22|76
1714392600000|2024-04-29 12:10:00|45.54|45.24|45.56|45.26|45.58|45.28|45.53|45.23|77
1714392900000|2024-04-29 12:15:00|45.55|45.25|45.46|45.16|45.62|45.32|45.46|45.16|98
1714393200000|2024-04-29 12:20:00|45.47|45.17|45.47|45.17|45.5|45.2|45.44|45.14|103
1714393500000|2024-04-29 12:25:00|45.48|45.18|45.47|45.17|45.49|45.19|45.46|45.16|62
1714393800000|2024-04-29 12:30:00|45.46|45.16|45.22|44.92|45.46|45.16|45.14|44.84|129
1714394100000|2024-04-29 12:35:00|45.21|44.91|45.67|45.37|45.72|45.42|45.15|44.85|195
1714394400000|2024-04-29 12:40:00|45.68|45.38|45.51|45.21|45.72|45.42|45.48|45.18|142
1714394700000|2024-04-29 12:45:00|45.5|45.2|45.68|45.38|45.69|45.39|45.43|45.13|180
1714395000000|2024-04-29 12:50:00|45.67|45.37|45.63|45.33|45.69|45.39|45.56|45.26|143
1714395300000|2024-04-29 12:55:00|45.62|45.32|45.68|45.38|45.68|45.38|45.61|45.31|101
1714395600000|2024-04-29 13:00:00|45.69|45.39|45.78|45.48|45.82|45.52|45.59|45.29|182
1714395900000|2024-04-29 13:05:00|45.77|45.47|45.64|45.34|45.79|45.49|45.6|45.3|176
1714396200000|2024-04-29 13:10:00|45.63|45.33|45.55|45.25|45.7|45.4|45.55|45.25|139
1714396500000|2024-04-29 13:15:00|45.56|45.26|45.53|45.23|45.59|45.29|45.47|45.17|155
1714396800000|2024-04-29 13:20:00|45.52|45.22|45.44|45.14|46.11|45.29|45.42|44.71|131
1714397100000|2024-04-29 13:25:00|45.43|45.13|45.51|45.21|45.52|45.22|45.41|45.11|190
1714397400000|2024-04-29 13:30:00|45.5|45.2|45.38|45.08|45.67|45.37|45.35|45.05|448
1714397700000|2024-04-29 13:35:00|45.39|45.09|45.27|44.97|45.4|45.1|45.26|44.96|375
1714398000000|2024-04-29 13:40:00|45.26|44.96|45.12|44.82|45.31|45.01|45.09|44.79|236
1714398300000|2024-04-29 13:45:00|45.13|44.83|45.15|44.85|45.29|44.99|45.1|44.8|400
1714398600000|2024-04-29 13:50:00|45.16|44.86|45.24|44.94|45.31|45.01|45.11|44.81|387
1714398900000|2024-04-29 13:55:00|45.23|44.93|45.29|44.99|45.32|45.02|45.2|44.9|250
1714399200000|2024-04-29 14:00:00|45.3|45|45.24|44.94|45.33|45.03|45.23|44.93|244
1714399500000|2024-04-29 14:05:00|45.23|44.93|45.34|45.04|45.4|45.1|45.11|44.81|352
1714399800000|2024-04-29 14:10:00|45.35|45.05|45.47|45.17|45.5|45.2|45.29|44.99|250
1714400100000|2024-04-29 14:15:00|45.48|45.18|45.53|45.23|45.65|45.35|45.46|45.16|283
1714400400000|2024-04-29 14:20:00|45.52|45.22|45.69|45.39|45.69|45.39|45.52|45.22|215
1714400700000|2024-04-29 14:25:00|45.68|45.38|45.9|45.6|45.93|45.63|45.64|45.34|310
1714401000000|2024-04-29 14:30:00|45.91|45.61|46.02|45.72|46.04|45.74|45.8|45.5|353
1714401300000|2024-04-29 14:35:00|46.03|45.73|45.93|45.63|46.07|45.77|45.9|45.6|272
1714401600000|2024-04-29 14:40:00|45.94|45.64|45.87|45.57|45.96|45.66|45.84|45.54|236
1714401900000|2024-04-29 14:45:00|45.86|45.56|45.87|45.57|46|45.7|45.82|45.52|233
1714402200000|2024-04-29 14:50:00|45.86|45.56|45.87|45.57|45.93|45.63|45.84|45.54|240
1714402500000|2024-04-29 14:55:00|45.86|45.56|45.91|45.61|45.93|45.63|45.84|45.54|158
1714402800000|2024-04-29 15:00:00|45.92|45.62|45.91|45.61|45.97|45.67|45.85|45.55|350
1714403100000|2024-04-29 15:05:00|45.9|45.6|46.04|45.74|46.08|45.78|45.82|45.52|245
1714403400000|2024-04-29 15:10:00|46.05|45.75|45.87|45.57|46.06|45.76|45.87|45.57|133
1714403700000|2024-04-29 15:15:00|45.86|45.56|45.9|45.6|45.94|45.64|45.85|45.55|209
1714404000000|2024-04-29 15:20:00|45.91|45.61|45.79|45.49|45.93|45.63|45.78|45.48|133
1714404300000|2024-04-29 15:25:00|45.78|45.48|45.81|45.51|45.88|45.58|45.77|45.47|127
1714404600000|2024-04-29 15:30:00|45.82|45.52|45.76|45.46|45.9|45.6|45.75|45.45|214
1714404900000|2024-04-29 15:35:00|45.77|45.47|45.74|45.44|45.77|45.47|45.72|45.42|52
1714405200000|2024-04-29 15:40:00|45.75|45.45|45.77|45.47|45.81|45.51|45.74|45.44|126
1714405500000|2024-04-29 15:45:00|45.78|45.48|45.81|45.51|45.92|45.62|45.72|45.42|63
1714405800000|2024-04-29 15:50:00|45.8|45.5|45.82|45.52|45.85|45.55|45.77|45.47|81
1714406100000|2024-04-29 15:55:00|45.81|45.51|45.87|45.57|45.87|45.57|45.81|45.51|28
1714406400000|2024-04-29 16:00:00|45.88|45.58|45.8|45.5|45.94|45.64|45.78|45.48|111
1714406700000|2024-04-29 16:05:00|45.81|45.51|45.77|45.47|45.82|45.52|45.76|45.46|213
1714407000000|2024-04-29 16:10:00|45.76|45.46|45.85|45.55|45.88|45.58|45.74|45.44|262
1714407300000|2024-04-29 16:15:00|45.84|45.54|45.81|45.51|45.86|45.56|45.72|45.42|184
1714407600000|2024-04-29 16:20:00|45.8|45.5|45.71|45.41|45.84|45.54|45.66|45.36|230
1714407900000|2024-04-29 16:25:00|45.7|45.4|45.7|45.4|45.73|45.43|45.64|45.34|195
1714408200000|2024-04-29 16:30:00|45.71|45.41|45.58|45.28|45.72|45.42|45.57|45.27|116
1714408500000|2024-04-29 16:35:00|45.59|45.29|45.49|45.19|45.67|45.37|45.44|45.14|136
1714408800000|2024-04-29 16:40:00|45.5|45.2|45.57|45.27|45.57|45.27|45.45|45.15|60
1714409100000|2024-04-29 16:45:00|45.58|45.28|45.52|45.22|45.63|45.33|45.5|45.2|288
1714409400000|2024-04-29 16:50:00|45.51|45.21|45.48|45.18|45.55|45.25|45.46|45.16|177
1714409700000|2024-04-29 16:55:00|45.47|45.17|45.43|45.13|45.49|45.19|45.38|45.08|76
1714410000000|2024-04-29 17:00:00|45.42|45.12|45.62|45.32|45.67|45.37|45.41|45.11|252
1714410300000|2024-04-29 17:05:00|45.61|45.31|45.49|45.19|45.64|45.34|45.49|45.19|169
1714410600000|2024-04-29 17:10:00|45.48|45.18|45.52|45.22|45.54|45.24|45.42|45.12|130
1714410900000|2024-04-29 17:15:00|45.53|45.23|45.58|45.28|45.63|45.33|45.48|45.18|93
1714411200000|2024-04-29 17:20:00|45.59|45.29|45.54|45.24|45.59|45.29|45.44|45.14|204
1714411500000|2024-04-29 17:25:00|45.55|45.25|45.73|45.43|45.77|45.47|45.52|45.22|256
1714411800000|2024-04-29 17:30:00|45.74|45.44|45.64|45.34|45.76|45.46|45.59|45.29|204
1714412100000|2024-04-29 17:35:00|45.65|45.35|45.63|45.33|45.66|45.36|45.6|45.3|126
1714412400000|2024-04-29 17:40:00|45.62|45.32|45.67|45.37|45.7|45.4|45.62|45.32|68
1714412700000|2024-04-29 17:45:00|45.68|45.38|45.63|45.33|45.68|45.38|45.61|45.31|179
1714413000000|2024-04-29 17:50:00|45.64|45.34|45.64|45.34|45.68|45.38|45.61|45.31|148
1714413300000|2024-04-29 17:55:00|45.65|45.35|45.63|45.33|45.69|45.39|45.63|45.33|141
1714413600000|2024-04-29 18:00:00|45.64|45.34|45.64|45.34|45.65|45.35|45.6|45.3|94
1714413900000|2024-04-29 18:05:00|45.63|45.33|45.59|45.29|45.65|45.35|45.48|45.18|139
1714414200000|2024-04-29 18:10:00|45.58|45.28|45.51|45.21|45.63|45.33|45.49|45.19|257
1714414500000|2024-04-29 18:15:00|45.52|45.22|45.62|45.32|45.64|45.34|45.49|45.19|173
1714414800000|2024-04-29 18:20:00|45.63|45.33|45.59|45.29|45.64|45.34|45.56|45.26|190
1714415100000|2024-04-29 18:25:00|45.58|45.28|45.61|45.31|45.63|45.33|45.58|45.28|204
1714415400000|2024-04-29 18:30:00|45.6|45.3|45.41|45.11|45.61|45.31|45.4|45.1|134
1714415700000|2024-04-29 18:35:00|45.4|45.1|45.46|45.16|45.47|45.17|45.4|45.1|110
1714416000000|2024-04-29 18:40:00|45.45|45.15|45.45|45.15|45.49|45.19|45.43|45.13|192
1714416300000|2024-04-29 18:45:00|45.44|45.14|45.5|45.2|45.52|45.22|45.39|45.09|246
1714416600000|2024-04-29 18:50:00|45.51|45.21|45.51|45.21|45.56|45.26|45.48|45.18|202
1714416900000|2024-04-29 18:55:00|45.5|45.2|45.53|45.23|45.54|45.24|45.48|45.18|148
1714417200000|2024-04-29 19:00:00|45.52|45.22|45.28|44.98|45.53|45.23|45.25|44.95|359
1714417500000|2024-04-29 19:05:00|45.29|44.99|45.46|45.16|45.5|45.2|45.27|44.97|334
1714417800000|2024-04-29 19:10:00|45.45|45.15|45.47|45.17|45.51|45.21|45.41|45.11|236
1714418100000|2024-04-29 19:15:00|45.48|45.18|45.39|45.09|45.48|45.18|45.36|45.06|315
1714418400000|2024-04-29 19:20:00|45.4|45.1|45.31|45.01|45.41|45.11|45.29|44.99|249
1714418700000|2024-04-29 19:25:00|45.32|45.02|45.29|44.99|45.35|45.05|45.25|44.95|171
1714419000000|2024-04-29 19:30:00|45.28|44.98|45.29|44.99|45.3|45|45.25|44.95|31
1714419300000|2024-04-29 19:35:00|45.28|44.98|45.3|45|45.33|45.03|45.25|44.95|228
1714419600000|2024-04-29 19:40:00|45.29|44.99|45.2|44.9|45.29|44.99|45.2|44.9|208
1714419900000|2024-04-29 19:45:00|45.21|44.91|45.25|44.95|45.3|45|45.19|44.89|220
1714420200000|2024-04-29 19:50:00|45.24|44.94|45.36|45.06|45.36|45.06|45.18|44.88|314
1714420500000|2024-04-29 19:55:00|45.4|45.1|45.46|45.16|45.49|45.19|45.39|45.09|226
1714420800000|2024-04-29 20:00:00|45.47|45.17|45.39|45.09|45.52|45.22|45.37|45.07|341
1714421100000|2024-04-29 20:05:00|45.4|45.1|45.54|45.24|45.6|45.3|45.39|45.09|352
1714421400000|2024-04-29 20:10:00|45.55|45.25|45.7|45.4|45.73|45.43|45.53|45.23|218
1714421700000|2024-04-29 20:15:00|45.71|45.41|45.64|45.34|45.71|45.41|45.64|45.34|247
1714422000000|2024-04-29 20:20:00|45.63|45.33|45.57|45.27|45.65|45.35|45.56|45.26|159
1714422300000|2024-04-29 20:25:00|45.56|45.26|45.55|45.25|45.58|45.28|45.51|45.21|118
1714422600000|2024-04-29 20:30:00|45.57|45.27|45.59|45.29|45.6|45.3|45.52|45.22|111
1714422900000|2024-04-29 20:35:00|45.58|45.28|45.46|45.16|45.62|45.32|45.45|45.15|141
1714423200000|2024-04-29 20:40:00|45.45|45.15|45.48|45.18|45.51|45.21|45.38|45.08|175
1714423500000|2024-04-29 20:45:00|45.49|45.19|45.39|45.09|45.49|45.19|45.38|45.08|195
1714423800000|2024-04-29 20:50:00|45.38|45.08|45.5|45.2|45.54|45.24|45.37|45.07|170
1714424100000|2024-04-29 20:55:00|45.49|45.19|45.52|45.22|45.54|45.24|45.47|45.17|122
1714424400000|2024-04-29 21:00:00|45.53|45.23|45.56|45.26|45.57|45.27|45.51|45.21|50
1714424700000|2024-04-29 21:05:00|45.55|45.25|45.5|45.2|45.58|45.28|45.46|45.16|66
1714425000000|2024-04-29 21:10:00|45.49|45.19|45.31|45.01|45.51|45.21|45.3|45|39
1714425300000|2024-04-29 21:15:00|45.3|45|45.33|45.03|45.33|45.03|45.22|44.92|56
1714425600000|2024-04-29 21:20:00|45.34|45.04|45.34|45.04|45.4|45.1|45.33|45.03|23
1714425900000|2024-04-29 21:25:00|45.35|45.05|45.3|45|45.35|45.05|45.3|45|22
1714426200000|2024-04-29 21:30:00|45.29|44.99|45.27|44.97|45.29|44.99|45.2|44.9|48
1714426500000|2024-04-29 21:35:00|45.28|44.98|45.34|45.04|45.34|45.04|45.27|44.97|21
1714426800000|2024-04-29 21:40:00|45.35|45.05|45.37|45.07|45.38|45.08|45.35|45.05|25
1714427100000|2024-04-29 21:45:00|45.36|45.06|45.37|45.07|45.38|45.08|45.36|45.06|50
1714427400000|2024-04-29 21:50:00|45.38|45.08|45.47|45.17|45.47|45.17|45.37|45.07|32
1714427700000|2024-04-29 21:55:00|45.48|45.18|45.46|45.16|45.56|45.26|45.42|45.12|71
1714428000000|2024-04-29 22:00:00|45.45|45.15|45.57|45.27|45.58|45.28|45.39|45.09|207
1714428300000|2024-04-29 22:05:00|45.56|45.26|45.54|45.24|45.62|45.32|45.52|45.22|118
1714428600000|2024-04-29 22:10:00|45.55|45.25|45.59|45.29|45.62|45.32|45.55|45.25|51
1714428900000|2024-04-29 22:15:00|45.6|45.3|45.82|45.52|45.82|45.52|45.56|45.26|331
1714429200000|2024-04-29 22:20:00|45.81|45.51|45.73|45.43|45.83|45.53|45.73|45.43|321
1714429500000|2024-04-29 22:25:00|45.74|45.44|45.84|45.54|45.85|45.55|45.7|45.4|256
1714429800000|2024-04-29 22:30:00|45.85|45.55|46.03|45.73|46.09|45.79|45.84|45.54|422
1714430100000|2024-04-29 22:35:00|46.04|45.74|45.98|45.68|46.04|45.74|45.87|45.57|306
1714430400000|2024-04-29 22:40:00|45.97|45.67|45.93|45.63|46.06|45.76|45.91|45.61|276
1714430700000|2024-04-29 22:45:00|45.92|45.62|45.84|45.54|46.01|45.71|45.82|45.52|338
1714431000000|2024-04-29 22:50:00|45.83|45.53|45.86|45.56|45.93|45.63|45.81|45.51|254
1714431300000|2024-04-29 22:55:00|45.87|45.57|45.81|45.51|45.91|45.61|45.81|45.51|224
1714431600000|2024-04-29 23:00:00|45.8|45.5|45.84|45.54|45.95|45.65|45.75|45.45|289
1714431900000|2024-04-29 23:05:00|45.85|45.55|45.94|45.64|46.03|45.73|45.84|45.54|255
1714432200000|2024-04-29 23:10:00|45.95|45.65|45.92|45.62|45.97|45.67|45.86|45.56|140
1714432500000|2024-04-29 23:15:00|45.93|45.63|45.99|45.69|46.06|45.76|45.87|45.57|236
1714432800000|2024-04-29 23:20:00|46|45.7|46.09|45.79|46.12|45.82|45.98|45.68|321
1714433100000|2024-04-29 23:25:00|46.08|45.78|46.02|45.72|46.1|45.8|45.97|45.67|225
1714433400000|2024-04-29 23:30:00|46.03|45.73|45.97|45.67|46.09|45.79|45.96|45.66|194
1714433700000|2024-04-29 23:35:00|45.96|45.66|45.97|45.67|45.99|45.69|45.94|45.64|115
1714434000000|2024-04-29 23:40:00|45.96|45.66|45.92|45.62|45.97|45.67|45.88|45.58|117
1714434300000|2024-04-29 23:45:00|45.91|45.61|45.92|45.62|45.99|45.69|45.88|45.58|203
1714434600000|2024-04-29 23:50:00|45.91|45.61|45.87|45.57|45.95|45.65|45.86|45.56|128
1714434900000|2024-04-29 23:55:00|45.86|45.56|45.87|45.57|45.92|45.62|45.84|45.54|197
1714435200000|2024-04-30 00:00:00|45.88|45.58|45.77|45.47|45.89|45.59|45.75|45.45|145
1714435500000|2024-04-30 00:05:00|45.78|45.48|45.76|45.46|45.83|45.53|45.7|45.4|176
1714435800000|2024-04-30 00:10:00|45.77|45.47|45.81|45.51|45.87|45.57|45.74|45.44|246
1714436100000|2024-04-30 00:15:00|45.82|45.52|45.86|45.56|45.87|45.57|45.75|45.45|182
1714436400000|2024-04-30 00:20:00|45.85|45.55|45.9|45.6|45.99|45.69|45.85|45.55|182
1714436700000|2024-04-30 00:25:00|45.91|45.61|46.12|45.82|46.13|45.83|45.9|45.6|161
1714437000000|2024-04-30 00:30:00|46.11|45.81|46.09|45.79|46.12|45.82|45.98|45.68|188
1714437300000|2024-04-30 00:35:00|46.08|45.78|46.14|45.84|46.17|45.87|46.05|45.75|200
1714437600000|2024-04-30 00:40:00|46.13|45.83|46.19|45.89|46.22|45.92|46.13|45.83|125
1714437900000|2024-04-30 00:45:00|46.21|45.91|46.39|46.09|46.46|46.16|46.13|45.83|321
1714438200000|2024-04-30 00:50:00|46.4|46.1|46.41|46.11|46.49|46.19|46.23|45.93|400
1714438500000|2024-04-30 00:55:00|46.42|46.12|46.36|46.06|46.45|46.15|46.26|45.96|242
1714438800000|2024-04-30 01:00:00|46.37|46.07|46.34|46.04|46.38|46.08|46.26|45.96|214
1714439100000|2024-04-30 01:05:00|46.33|46.03|46.28|45.98|46.34|46.04|46.26|45.96|109
1714439400000|2024-04-30 01:10:00|46.27|45.97|46.21|45.91|46.34|46.04|46.19|45.89|120
1714439700000|2024-04-30 01:15:00|46.2|45.9|46.25|45.95|46.3|46|46.17|45.87|137
1714440000000|2024-04-30 01:20:00|46.26|45.96|46.21|45.91|46.28|45.98|46.17|45.87|135
1714440300000|2024-04-30 01:25:00|46.2|45.9|46.16|45.86|46.2|45.9|46.14|45.84|94
1714440600000|2024-04-30 01:30:00|46.15|45.85|45.97|45.67|46.2|45.9|45.94|45.64|100
1714440900000|2024-04-30 01:35:00|45.95|45.65|46.02|45.72|46.05|45.75|45.95|45.65|179
1714441200000|2024-04-30 01:40:00|46.01|45.71|46.01|45.71|46.07|45.77|45.96|45.66|114
1714441500000|2024-04-30 01:45:00|46.02|45.72|46.05|45.75|46.14|45.84|45.97|45.67|220
1714441800000|2024-04-30 01:50:00|46.06|45.76|45.96|45.66|46.11|45.81|45.96|45.66|179
1714442100000|2024-04-30 01:55:00|45.97|45.67|45.62|45.32|46.02|45.72|45.6|45.3|198
1714442400000|2024-04-30 02:00:00|45.61|45.31|45.36|45.06|45.65|45.35|45.25|44.95|375
1714442700000|2024-04-30 02:05:00|45.37|45.07|45.74|45.44|45.76|45.46|45.36|45.06|425
1714443000000|2024-04-30 02:10:00|45.73|45.43|45.8|45.5|45.8|45.5|45.64|45.34|266
1714443300000|2024-04-30 02:15:00|45.79|45.49|45.9|45.6|45.96|45.66|45.75|45.45|404
1714443600000|2024-04-30 02:20:00|45.89|45.59|45.94|45.64|45.96|45.66|45.86|45.56|255
1714443900000|2024-04-30 02:25:00|45.93|45.63|46.01|45.71|46.03|45.73|45.92|45.62|258
1714444200000|2024-04-30 02:30:00|46.02|45.72|46.18|45.88|46.21|45.91|45.94|45.64|264
1714444500000|2024-04-30 02:35:00|46.17|45.87|46.05|45.75|46.18|45.88|46.04|45.74|197
1714444800000|2024-04-30 02:40:00|46.06|45.76|46.01|45.71|46.09|45.79|45.99|45.69|89
1714445100000|2024-04-30 02:45:00|46|45.7|45.98|45.68|46.07|45.77|45.98|45.68|192
1714445400000|2024-04-30 02:50:00|45.97|45.67|46.04|45.74|46.07|45.77|45.97|45.67|258
1714445700000|2024-04-30 02:55:00|46.05|45.75|46.02|45.72|46.07|45.77|46|45.7|196
1714446000000|2024-04-30 03:00:00|46.03|45.73|46|45.7|46.11|45.81|45.99|45.69|188
1714446300000|2024-04-30 03:05:00|45.99|45.69|46.09|45.79|46.1|45.8|45.93|45.63|320
1714446600000|2024-04-30 03:10:00|46.08|45.78|46.02|45.72|46.11|45.81|46|45.7|267
1714446900000|2024-04-30 03:15:00|46.01|45.71|45.91|45.61|46.03|45.73|45.9|45.6|199
1714447200000|2024-04-30 03:20:00|45.9|45.6|45.94|45.64|45.97|45.67|45.89|45.59|234
1714447500000|2024-04-30 03:25:00|45.95|45.65|45.91|45.61|46|45.7|45.9|45.6|252
1714447800000|2024-04-30 03:30:00|45.9|45.6|45.87|45.57|45.97|45.67|45.85|45.55|298
1714448100000|2024-04-30 03:35:00|45.86|45.56|45.79|45.49|45.87|45.57|45.76|45.46|333
1714448400000|2024-04-30 03:40:00|45.78|45.48|45.77|45.47|45.81|45.51|45.73|45.43|193
1714448700000|2024-04-30 03:45:00|45.78|45.48|45.86|45.56|45.87|45.57|45.77|45.47|279
1714449000000|2024-04-30 03:50:00|45.87|45.57|45.93|45.63|45.95|45.65|45.86|45.56|260
1714449300000|2024-04-30 03:55:00|45.92|45.62|45.86|45.56|45.92|45.62|45.83|45.53|275
1714449600000|2024-04-30 04:00:00|45.85|45.55|45.86|45.56|45.91|45.61|45.77|45.47|321
1714449900000|2024-04-30 04:05:00|45.85|45.55|45.82|45.52|45.9|45.6|45.8|45.5|254
1714450200000|2024-04-30 04:10:00|45.81|45.51|45.83|45.53|45.85|45.55|45.78|45.48|293
1714450500000|2024-04-30 04:15:00|45.84|45.54|45.85|45.55|45.86|45.56|45.78|45.48|345
1714450800000|2024-04-30 04:20:00|45.84|45.54|45.78|45.48|45.88|45.58|45.78|45.48|243
1714451100000|2024-04-30 04:25:00|45.79|45.49|45.74|45.44|45.79|45.49|45.73|45.43|204
1714451400000|2024-04-30 04:30:00|45.73|45.43|45.73|45.43|45.77|45.47|45.69|45.39|249
1714451700000|2024-04-30 04:35:00|45.74|45.44|45.83|45.53|45.87|45.57|45.71|45.41|306
1714452000000|2024-04-30 04:40:00|45.82|45.52|45.76|45.46|45.87|45.57|45.76|45.46|212
1714452300000|2024-04-30 04:45:00|45.75|45.45|45.68|45.38|45.76|45.46|45.67|45.37|299
1714452600000|2024-04-30 04:50:00|45.67|45.37|45.7|45.4|45.72|45.42|45.66|45.36|225
1714452900000|2024-04-30 04:55:00|45.69|45.39|45.66|45.36|45.7|45.4|45.64|45.34|89
1714453200000|2024-04-30 05:00:00|45.68|45.38|45.66|45.36|45.71|45.41|45.66|45.36|125
1714453500000|2024-04-30 05:05:00|45.67|45.37|45.75|45.45|45.81|45.51|45.61|45.31|209
1714453800000|2024-04-30 05:10:00|45.74|45.44|45.68|45.38|45.74|45.44|45.66|45.36|209
1714454100000|2024-04-30 05:15:00|45.67|45.37|45.59|45.29|45.67|45.37|45.57|45.27|66
1714454400000|2024-04-30 05:20:00|45.58|45.28|45.65|45.35|45.68|45.38|45.57|45.27|182
1714454700000|2024-04-30 05:25:00|45.64|45.34|45.62|45.32|45.68|45.38|45.6|45.3|174
1714455000000|2024-04-30 05:30:00|45.61|45.31|45.51|45.21|45.62|45.32|45.48|45.18|103
1714455300000|2024-04-30 05:35:00|45.5|45.2|45.49|45.19|45.51|45.21|45.42|45.12|128
1714455600000|2024-04-30 05:40:00|45.48|45.18|45.47|45.17|45.5|45.2|45.42|45.12|134
1714455900000|2024-04-30 05:45:00|45.46|45.16|45.53|45.23|45.55|45.25|45.46|45.16|145
1714456200000|2024-04-30 05:50:00|45.52|45.22|45.57|45.27|45.59|45.29|45.51|45.21|116
1714456500000|2024-04-30 05:55:00|45.58|45.28|45.58|45.28|45.61|45.31|45.53|45.23|108
1714456800000|2024-04-30 06:00:00|45.57|45.27|45.64|45.34|45.66|45.36|45.52|45.22|208
1714457100000|2024-04-30 06:05:00|45.63|45.33|45.63|45.33|45.64|45.34|45.59|45.29|157
1714457400000|2024-04-30 06:10:00|45.64|45.34|45.61|45.31|45.64|45.34|45.57|45.27|58
1714457700000|2024-04-30 06:15:00|45.62|45.32|45.67|45.37|45.71|45.41|45.59|45.29|158
1714458000000|2024-04-30 06:20:00|45.66|45.36|45.57|45.27|45.67|45.37|45.54|45.24|167
1714458300000|2024-04-30 06:25:00|45.56|45.26|45.59|45.29|45.61|45.31|45.56|45.26|85
1714458600000|2024-04-30 06:30:00|45.58|45.28|45.56|45.26|45.6|45.3|45.56|45.26|101
1714458900000|2024-04-30 06:35:00|45.55|45.25|45.61|45.31|45.62|45.32|45.54|45.24|30
1714459200000|2024-04-30 06:40:00|45.6|45.3|45.63|45.33|45.63|45.33|45.58|45.28|57
1714459500000|2024-04-30 06:45:00|45.62|45.32|45.68|45.38|45.68|45.38|45.6|45.3|77
1714459800000|2024-04-30 06:50:00|45.67|45.37|45.7|45.4|45.76|45.46|45.66|45.36|202
1714460100000|2024-04-30 06:55:00|45.69|45.39|45.67|45.37|45.7|45.4|45.64|45.34|101
1714460400000|2024-04-30 07:00:00|45.66|45.36|45.66|45.36|45.71|45.41|45.62|45.32|34
1714460700000|2024-04-30 07:05:00|45.65|45.35|45.6|45.3|45.65|45.35|45.6|45.3|16
1714461000000|2024-04-30 07:10:00|45.61|45.31|45.59|45.29|45.62|45.32|45.57|45.27|14
1714461300000|2024-04-30 07:15:00|45.6|45.3|45.61|45.31|45.62|45.32|45.57|45.27|116
1714461600000|2024-04-30 07:20:00|45.6|45.3|45.57|45.27|45.61|45.31|45.57|45.27|144
1714461900000|2024-04-30 07:25:00|45.58|45.28|45.56|45.26|45.59|45.29|45.53|45.23|68
1714462200000|2024-04-30 07:30:00|45.55|45.25|45.48|45.18|45.56|45.26|45.47|45.17|100
1714462500000|2024-04-30 07:35:00|45.47|45.17|45.57|45.27|45.61|45.31|45.47|45.17|134
1714462800000|2024-04-30 07:40:00|45.58|45.28|45.42|45.12|45.59|45.29|45.42|45.12|110
1714463100000|2024-04-30 07:45:00|45.41|45.11|45.41|45.11|45.41|45.11|45.32|45.02|138
1714463400000|2024-04-30 07:50:00|45.42|45.12|45.34|45.04|45.48|45.18|45.3|45|166
1714463700000|2024-04-30 07:55:00|45.33|45.03|45.27|44.97|45.35|45.05|45.27|44.97|61
1714464000000|2024-04-30 08:00:00|45.28|44.98|45.42|45.12|45.43|45.13|45.26|44.96|175
1714464300000|2024-04-30 08:05:00|45.41|45.11|45.31|45.01|45.42|45.12|45.3|45|92
1714464600000|2024-04-30 08:10:00|45.3|45|45.1|44.8|45.32|45.02|45.06|44.76|235
1714464900000|2024-04-30 08:15:00|45.09|44.79|45.16|44.86|45.24|44.94|45.09|44.79|395
1714465200000|2024-04-30 08:20:00|45.17|44.87|45.02|44.72|45.22|44.92|44.99|44.69|232
1714465500000|2024-04-30 08:25:00|45.01|44.71|45.05|44.75|45.1|44.8|45.01|44.71|285
1714465800000|2024-04-30 08:30:00|45.04|44.74|44.72|44.42|45.07|44.77|44.72|44.42|299
1714466100000|2024-04-30 08:35:00|44.73|44.43|44.64|44.34|44.81|44.51|44.58|44.28|375
1714466400000|2024-04-30 08:40:00|44.63|44.33|44.5|44.2|44.78|44.48|44.49|44.19|376
1714466700000|2024-04-30 08:45:00|44.49|44.19|44.38|44.08|44.51|44.21|44.19|43.89|439
1714467000000|2024-04-30 08:50:00|44.39|44.09|44.26|43.96|44.4|44.1|44.24|43.94|519
1714467300000|2024-04-30 08:55:00|44.27|43.97|44.22|43.92|44.34|44.04|44.06|43.76|438
1714467600000|2024-04-30 09:00:00|44.23|43.93|44.22|43.92|44.39|44.09|44.13|43.83|495
1714467900000|2024-04-30 09:05:00|44.23|43.93|44.31|44.01|44.38|44.08|44.22|43.92|409
1714468200000|2024-04-30 09:10:00|44.3|44|44.4|44.1|44.45|44.15|44.29|43.99|328
1714468500000|2024-04-30 09:15:00|44.41|44.11|44.52|44.22|44.56|44.26|44.32|44.02|312
1714468800000|2024-04-30 09:20:00|44.51|44.21|44.43|44.13|44.52|44.22|44.37|44.07|321
1714469100000|2024-04-30 09:25:00|44.42|44.12|44.49|44.19|44.49|44.19|44.39|44.09|253
1714469400000|2024-04-30 09:30:00|44.48|44.18|44.26|43.96|44.49|44.19|44.21|43.91|134
1714469700000|2024-04-30 09:35:00|44.25|43.95|44.27|43.97|44.5|44.2|44.19|43.89|280
1714470000000|2024-04-30 09:40:00|44.26|43.96|44.37|44.07|44.37|44.07|44.23|43.93|294
1714470300000|2024-04-30 09:45:00|44.38|44.08|44.36|44.06|44.43|44.13|44.29|43.99|295
1714470600000|2024-04-30 09:50:00|44.35|44.05|44.25|43.95|44.39|44.09|44.23|43.93|293
1714470900000|2024-04-30 09:55:00|44.24|43.94|44.18|43.88|44.24|43.94|44.18|43.88|311
1714471200000|2024-04-30 10:00:00|44.19|43.89|44.28|43.98|44.29|43.99|44.04|43.74|340
1714471500000|2024-04-30 10:05:00|44.27|43.97|44.23|43.93|44.27|43.97|44.19|43.89|240
1714471800000|2024-04-30 10:10:00|44.22|43.92|44.19|43.89|44.25|43.95|44.14|43.84|107
1714472100000|2024-04-30 10:15:00|44.18|43.88|44.12|43.82|44.19|43.89|44.02|43.72|159
1714472400000|2024-04-30 10:20:00|44.13|43.83|44.19|43.89|44.19|43.89|44.06|43.76|238
1714472700000|2024-04-30 10:25:00|44.18|43.88|44.21|43.91|44.23|43.93|44.15|43.85|297
1714473000000|2024-04-30 10:30:00|44.2|43.9|43.88|43.58|44.2|43.9|43.82|43.52|204
1714473300000|2024-04-30 10:35:00|43.87|43.57|43.99|43.69|44|43.7|43.86|43.56|294
1714473600000|2024-04-30 10:40:00|43.98|43.68|43.94|43.64|44.04|43.74|43.91|43.61|298
1714473900000|2024-04-30 10:45:00|43.93|43.63|43.95|43.65|43.98|43.68|43.81|43.51|256
1714474200000|2024-04-30 10:50:00|43.94|43.64|43.88|43.58|44.01|43.71|43.86|43.56|221
1714474500000|2024-04-30 10:55:00|43.87|43.57|43.99|43.69|44|43.7|43.87|43.57|142
1714474800000|2024-04-30 11:00:00|43.98|43.68|43.82|43.52|43.99|43.69|43.79|43.49|204
1714475100000|2024-04-30 11:05:00|43.81|43.51|43.64|43.34|43.84|43.54|43.63|43.33|234
1714475400000|2024-04-30 11:10:00|43.65|43.35|43.72|43.42|43.8|43.5|43.65|43.35|280
1714475700000|2024-04-30 11:15:00|43.71|43.41|43.61|43.31|43.76|43.46|43.5|43.2|241
1714476000000|2024-04-30 11:20:00|43.62|43.32|43.58|43.28|43.63|43.33|43.49|43.19|296
1714476300000|2024-04-30 11:25:00|43.59|43.29|43.46|43.16|43.67|43.37|43.39|43.09|243
1714476600000|2024-04-30 11:30:00|43.45|43.15|43.47|43.17|43.57|43.27|43.41|43.11|391
1714476900000|2024-04-30 11:35:00|43.48|43.18|43.29|42.99|43.52|43.22|43.28|42.98|363
1714477200000|2024-04-30 11:40:00|43.31|43.01|43.36|43.06|43.36|43.06|43.15|42.85|352
1714477500000|2024-04-30 11:45:00|43.35|43.05|43.36|43.06|43.51|43.21|43.31|43.01|378
1714477800000|2024-04-30 11:50:00|43.35|43.05|43.33|43.03|43.42|43.12|43.28|42.98|305
1714478100000|2024-04-30 11:55:00|43.34|43.04|43.33|43.03|43.44|43.14|43.3|43|271
1714478400000|2024-04-30 12:00:00|43.34|43.04|43.38|43.08|43.53|43.23|43.3|43|462
1714478700000|2024-04-30 12:05:00|43.37|43.07|43.23|42.93|43.4|43.1|43.22|42.92|425
1714479000000|2024-04-30 12:10:00|43.25|42.95|43.24|42.94|43.28|42.98|42.72|42.42|435
1714479300000|2024-04-30 12:15:00|43.25|42.95|43.15|42.85|43.28|42.98|42.97|42.67|526
1714479600000|2024-04-30 12:20:00|43.16|42.86|43.38|43.08|43.4|43.1|43.14|42.84|412
1714479900000|2024-04-30 12:25:00|43.37|43.07|43.34|43.04|43.44|43.14|43.33|43.03|292
1714480200000|2024-04-30 12:30:00|43.33|43.03|43.16|42.86|43.33|43.03|43.11|42.81|388
1714480500000|2024-04-30 12:35:00|43.17|42.87|43.16|42.86|43.3|43|43.16|42.86|317
1714480800000|2024-04-30 12:40:00|43.15|42.85|43.2|42.9|43.22|42.92|43.12|42.82|244
1714481100000|2024-04-30 12:45:00|43.19|42.89|43.27|42.97|43.3|43|43.13|42.83|291
1714481400000|2024-04-30 12:50:00|43.28|42.98|43.22|42.92|43.35|43.05|43.18|42.88|279
1714481700000|2024-04-30 12:55:00|43.23|42.93|43.2|42.9|43.28|42.98|43.15|42.85|266
1714482000000|2024-04-30 13:00:00|43.21|42.91|43.12|42.82|43.21|42.91|43.08|42.78|237
1714482300000|2024-04-30 13:05:00|43.11|42.81|43.13|42.83|43.23|42.93|43.09|42.79|405
1714482600000|2024-04-30 13:10:00|43.15|42.85|43.26|42.96|43.27|42.97|43.14|42.84|340
1714482900000|2024-04-30 13:15:00|43.27|42.97|43.13|42.83|43.31|43.01|43.12|42.82|200
1714483200000|2024-04-30 13:20:00|43.12|42.82|43.1|42.8|43.13|42.83|43.05|42.75|137
1714483500000|2024-04-30 13:25:00|43.09|42.79|43.15|42.85|43.19|42.89|43.09|42.79|213
1714483800000|2024-04-30 13:30:00|43.14|42.84|43.25|42.95|43.25|42.95|43.07|42.77|296
1714484100000|2024-04-30 13:35:00|43.26|42.96|43.2|42.9|43.27|42.97|43.15|42.85|208
1714484400000|2024-04-30 13:40:00|43.21|42.91|43.21|42.91|43.25|42.95|43.14|42.84|264
1714484700000|2024-04-30 13:45:00|43.2|42.9|43|42.7|43.23|42.93|42.99|42.69|188
1714485000000|2024-04-30 13:50:00|42.99|42.69|42.78|42.48|43.02|42.72|42.77|42.47|313
1714485300000|2024-04-30 13:55:00|42.79|42.49|42.94|42.64|43.01|42.71|42.79|42.49|327
1714485600000|2024-04-30 14:00:00|42.93|42.63|43.09|42.79|43.13|42.83|42.88|42.58|413
1714485900000|2024-04-30 14:05:00|43.08|42.78|43.11|42.81|43.12|42.82|42.99|42.69|295
1714486200000|2024-04-30 14:10:00|43.12|42.82|42.9|42.6|43.12|42.82|42.88|42.58|452
1714486500000|2024-04-30 14:15:00|42.92|42.62|43.1|42.8|43.2|42.9|42.88|42.58|431
1714486800000|2024-04-30 14:20:00|43.11|42.81|43.27|42.97|43.28|42.98|43.06|42.76|413
1714487100000|2024-04-30 14:25:00|43.26|42.96|43.2|42.9|43.28|42.98|43.16|42.86|293
1714487400000|2024-04-30 14:30:00|43.19|42.89|43.23|42.93|43.32|43.02|43.17|42.87|278
1714487700000|2024-04-30 14:35:00|43.24|42.94|43.4|43.1|43.4|43.1|43.23|42.93|330
1714488000000|2024-04-30 14:40:00|43.39|43.09|43.52|43.22|43.54|43.24|43.36|43.06|247
1714488300000|2024-04-30 14:45:00|43.53|43.23|43.59|43.29|43.68|43.38|43.43|43.13|473
1714488600000|2024-04-30 14:50:00|43.58|43.28|43.67|43.37|43.73|43.43|43.54|43.24|471
1714488900000|2024-04-30 14:55:00|43.66|43.36|43.5|43.2|43.69|43.39|43.5|43.2|349
1714489200000|2024-04-30 15:00:00|43.49|43.19|43.71|43.41|43.86|43.56|43.46|43.16|364
1714489500000|2024-04-30 15:05:00|43.7|43.4|43.56|43.26|43.76|43.46|43.45|43.15|266
1714489800000|2024-04-30 15:10:00|43.55|43.25|43.37|43.07|43.56|43.26|43.26|42.96|453
1714490100000|2024-04-30 15:15:00|43.38|43.08|43.49|43.19|43.62|43.32|43.3|43|587
1714490400000|2024-04-30 15:20:00|43.5|43.2|43.51|43.21|43.53|43.23|43.34|43.04|486
1714490700000|2024-04-30 15:25:00|43.5|43.2|43.58|43.28|43.59|43.29|43.45|43.15|490
1714491000000|2024-04-30 15:30:00|43.59|43.29|43.65|43.35|43.75|43.45|43.57|43.27|498
1714491300000|2024-04-30 15:35:00|43.66|43.36|43.67|43.37|43.68|43.38|43.57|43.27|357
1714491600000|2024-04-30 15:40:00|43.66|43.36|43.69|43.39|43.74|43.44|43.52|43.22|429
1714491900000|2024-04-30 15:45:00|43.7|43.4|43.68|43.38|43.79|43.49|43.58|43.28|405
1714492200000|2024-04-30 15:50:00|43.66|43.36|43.65|43.35|43.73|43.43|43.5|43.2|435
1714492500000|2024-04-30 15:55:00|43.64|43.34|43.75|43.45|43.81|43.51|43.63|43.33|302
1714492800000|2024-04-30 16:00:00|43.76|43.46|43.7|43.4|43.77|43.47|43.5|43.2|446
1714493100000|2024-04-30 16:05:00|43.71|43.41|43.64|43.34|43.73|43.43|43.56|43.26|390
1714493400000|2024-04-30 16:10:00|43.65|43.35|43.66|43.36|43.68|43.38|43.36|43.06|471
1714493700000|2024-04-30 16:15:00|43.65|43.35|43.25|42.95|43.76|43.46|43.09|42.79|572
1714494000000|2024-04-30 16:20:00|43.26|42.96|43.29|42.99|43.54|43.24|43.22|42.92|610
1714494300000|2024-04-30 16:25:00|43.28|42.98|43.44|43.14|43.5|43.2|43.18|42.88|558
1714494600000|2024-04-30 16:30:00|43.45|43.15|43.53|43.23|43.66|43.36|43.38|43.08|631
1714494900000|2024-04-30 16:35:00|43.54|43.24|43.66|43.36|43.74|43.44|43.52|43.22|505
1714495200000|2024-04-30 16:40:00|43.67|43.37|43.74|43.44|43.81|43.51|43.58|43.28|450
1714495500000|2024-04-30 16:45:00|43.75|43.45|43.79|43.49|43.81|43.51|43.63|43.33|415
1714495800000|2024-04-30 16:50:00|43.78|43.48|43.77|43.47|43.88|43.58|43.76|43.46|108
1714496100000|2024-04-30 16:55:00|43.78|43.48|43.81|43.51|43.88|43.58|43.73|43.43|388
1714496400000|2024-04-30 17:00:00|43.8|43.5|43.83|43.53|43.92|43.62|43.65|43.35|357
1714496700000|2024-04-30 17:05:00|43.81|43.51|43.71|43.41|43.85|43.55|43.68|43.38|328
1714497000000|2024-04-30 17:10:00|43.7|43.4|43.68|43.38|43.73|43.43|43.61|43.31|353
1714497300000|2024-04-30 17:15:00|43.67|43.37|43.72|43.42|43.76|43.46|43.52|43.22|402
1714497600000|2024-04-30 17:20:00|43.73|43.43|43.8|43.5|43.82|43.52|43.65|43.35|350
1714497900000|2024-04-30 17:25:00|43.81|43.51|43.75|43.45|43.81|43.51|43.73|43.43|274
1714498200000|2024-04-30 17:30:00|43.76|43.46|43.6|43.3|43.77|43.47|43.59|43.29|271
1714498500000|2024-04-30 17:35:00|43.59|43.29|43.58|43.28|43.63|43.33|43.55|43.25|321
1714498800000|2024-04-30 17:40:00|43.57|43.27|43.57|43.27|43.61|43.31|43.46|43.16|308
1714499100000|2024-04-30 17:45:00|43.58|43.28|43.57|43.27|43.64|43.34|43.51|43.21|313
1714499400000|2024-04-30 17:50:00|43.58|43.28|43.63|43.33|43.77|43.47|43.49|43.19|480
1714499700000|2024-04-30 17:55:00|43.64|43.34|43.54|43.24|43.65|43.35|43.53|43.23|355
1714500000000|2024-04-30 18:00:00|43.53|43.23|43.55|43.25|43.7|43.4|43.47|43.17|410
1714500300000|2024-04-30 18:05:00|43.56|43.26|43.53|43.23|43.65|43.35|43.48|43.18|337
1714500600000|2024-04-30 18:10:00|43.54|43.24|43.53|43.23|43.61|43.31|43.49|43.19|347
1714500900000|2024-04-30 18:15:00|43.54|43.24|43.62|43.32|43.67|43.37|43.47|43.17|359
1714501200000|2024-04-30 18:20:00|43.61|43.31|43.55|43.25|43.63|43.33|43.48|43.18|268
1714501500000|2024-04-30 18:25:00|43.53|43.23|43.4|43.1|43.62|43.32|43.37|43.07|398
1714501800000|2024-04-30 18:30:00|43.41|43.11|43.56|43.26|43.57|43.27|43.33|43.03|421
1714502100000|2024-04-30 18:35:00|43.57|43.27|43.61|43.31|43.63|43.33|43.54|43.24|255
1714502400000|2024-04-30 18:40:00|43.6|43.3|43.67|43.37|43.68|43.38|43.52|43.22|210
1714502700000|2024-04-30 18:45:00|43.68|43.38|43.56|43.26|43.7|43.4|43.52|43.22|320
1714503000000|2024-04-30 18:50:00|43.55|43.25|43.66|43.36|43.67|43.37|43.45|43.15|482
1714503300000|2024-04-30 18:55:00|43.67|43.37|43.72|43.42|43.72|43.42|43.53|43.23|345
1714503600000|2024-04-30 19:00:00|43.71|43.41|43.66|43.36|43.87|43.57|43.66|43.36|322
1714503900000|2024-04-30 19:05:00|43.65|43.35|43.67|43.37|43.75|43.45|43.62|43.32|283
1714504200000|2024-04-30 19:10:00|43.68|43.38|43.45|43.15|43.74|43.44|43.43|43.13|397
1714504500000|2024-04-30 19:15:00|43.46|43.16|43.6|43.3|43.61|43.31|43.11|42.81|638
1714504800000|2024-04-30 19:20:00|43.59|43.29|43.36|43.06|43.61|43.31|43.32|43.02|609
1714505100000|2024-04-30 19:25:00|43.35|43.05|43.34|43.04|43.37|43.07|43.16|42.86|563
1714505400000|2024-04-30 19:30:00|43.33|43.03|43.48|43.18|43.55|43.25|43.25|42.95|513
1714505700000|2024-04-30 19:35:00|43.49|43.19|43.53|43.23|43.54|43.24|43.4|43.1|420
1714506000000|2024-04-30 19:40:00|43.52|43.22|43.61|43.31|43.63|43.33|43.51|43.21|377
1714506300000|2024-04-30 19:45:00|43.62|43.32|43.61|43.31|43.77|43.47|43.58|43.28|374
1714506600000|2024-04-30 19:50:00|43.62|43.32|43.61|43.31|43.62|43.32|43.4|43.1|552
1714506900000|2024-04-30 19:55:00|43.6|43.3|43.41|43.11|43.61|43.31|43.31|43.01|617
1714507200000|2024-04-30 20:00:00|43.42|43.12|43.86|43.56|43.87|43.57|43.41|43.11|619
1714507500000|2024-04-30 20:05:00|43.87|43.57|44.01|43.71|44.03|43.73|43.8|43.5|563
1714507800000|2024-04-30 20:10:00|44|43.7|43.93|43.63|44.05|43.75|43.92|43.62|470
1714508100000|2024-04-30 20:15:00|43.94|43.64|43.81|43.51|44.05|43.75|43.8|43.5|509
1714508400000|2024-04-30 20:20:00|43.8|43.5|43.9|43.6|43.93|43.63|43.72|43.42|477
1714508700000|2024-04-30 20:25:00|43.91|43.61|43.88|43.58|43.98|43.68|43.84|43.54|367
1714509000000|2024-04-30 20:30:00|43.89|43.59|44.04|43.74|44.04|43.74|43.86|43.56|373
1714509300000|2024-04-30 20:35:00|44.05|43.75|44.06|43.76|44.13|43.83|44|43.7|264
1714509600000|2024-04-30 20:40:00|44.07|43.77|44.09|43.79|44.11|43.81|43.96|43.66|256
1714509900000|2024-04-30 20:45:00|44.1|43.8|44.11|43.81|44.25|43.95|44.05|43.75|461
1714510200000|2024-04-30 20:50:00|44.1|43.8|44.02|43.72|44.13|43.83|43.89|43.59|482
1714510500000|2024-04-30 20:55:00|44|43.7|44.1|43.8|44.13|43.83|43.99|43.69|279
1714510800000|2024-04-30 21:00:00|44.11|43.81|44.27|43.97|44.31|44.01|44.1|43.8|149
1714511100000|2024-04-30 21:05:00|44.28|43.98|44.26|43.96|44.33|44.03|44.19|43.89|113
1714511400000|2024-04-30 21:10:00|44.27|43.97|44.25|43.95|44.29|43.99|44.2|43.9|91
1714511700000|2024-04-30 21:15:00|44.26|43.96|44.21|43.91|44.27|43.97|44.1|43.8|130
1714512000000|2024-04-30 21:20:00|44.2|43.9|44.13|43.83|44.24|43.94|44.1|43.8|67
1714512300000|2024-04-30 21:25:00|44.14|43.84|44.22|43.92|44.23|43.93|44.13|43.83|87
1714512600000|2024-04-30 21:30:00|44.21|43.91|44.03|43.73|44.21|43.91|44.03|43.73|29
1714512900000|2024-04-30 21:35:00|44.02|43.72|44.03|43.73|44.04|43.74|44.02|43.72|34
1714513200000|2024-04-30 21:40:00|44.02|43.72|44.16|43.86|44.18|43.88|44.02|43.72|41
1714513500000|2024-04-30 21:45:00|44.17|43.87|44.14|43.84|44.17|43.87|44.14|43.84|28
1714513800000|2024-04-30 21:50:00|44.13|43.83|44.11|43.81|44.14|43.84|44.08|43.78|13
1714514100000|2024-04-30 21:55:00|44.12|43.82|44.03|43.73|44.16|43.86|44.03|43.73|88
1714514400000|2024-04-30 22:00:00|44.04|43.74|44.13|43.83|44.14|43.84|44.02|43.72|260
1714514700000|2024-04-30 22:05:00|44.14|43.84|44.18|43.88|44.19|43.89|44.03|43.73|314
1714515000000|2024-04-30 22:10:00|44.19|43.89|44.29|43.99|44.3|44|44.14|43.84|317
1714515300000|2024-04-30 22:15:00|44.28|43.98|44.23|43.93|44.32|44.02|44.21|43.91|287
1714515600000|2024-04-30 22:20:00|44.24|43.94|44.34|44.04|44.37|44.07|44.23|43.93|452
1714515900000|2024-04-30 22:25:00|44.33|44.03|44.47|44.17|44.48|44.18|44.29|43.99|505
1714516200000|2024-04-30 22:30:00|44.46|44.16|44.55|44.25|44.58|44.28|44.39|44.09|527
1714516500000|2024-04-30 22:35:00|44.54|44.24|44.43|44.13|44.63|44.33|44.38|44.08|394
1714516800000|2024-04-30 22:40:00|44.42|44.12|44.4|44.1|44.45|44.15|44.32|44.02|324
1714517100000|2024-04-30 22:45:00|44.39|44.09|44.25|43.95|44.39|44.09|44.22|43.92|372
1714517400000|2024-04-30 22:50:00|44.24|43.94|44.21|43.91|44.28|43.98|44.18|43.88|374
1714517700000|2024-04-30 22:55:00|44.22|43.92|44.26|43.96|44.28|43.98|44.18|43.88|243
1714518000000|2024-04-30 23:00:00|44.27|43.97|44.13|43.83|44.28|43.98|44.11|43.81|318
1714518300000|2024-04-30 23:05:00|44.14|43.84|44.09|43.79|44.19|43.89|44.09|43.79|220
1714518600000|2024-04-30 23:10:00|44.08|43.78|44.12|43.82|44.24|43.94|44.07|43.77|269
1714518900000|2024-04-30 23:15:00|44.11|43.81|44.18|43.88|44.21|43.91|44.04|43.74|348
1714519200000|2024-04-30 23:20:00|44.19|43.89|44.19|43.89|44.27|43.97|44.15|43.85|264
1714519500000|2024-04-30 23:25:00|44.2|43.9|44.23|43.93|44.3|44|44.18|43.88|206
1714519800000|2024-04-30 23:30:00|44.22|43.92|44.31|44.01|44.32|44.02|44.17|43.87|318
1714520100000|2024-04-30 23:35:00|44.3|44|44.32|44.02|44.37|44.07|44.27|43.97|310
1714520400000|2024-04-30 23:40:00|44.31|44.01|44.27|43.97|44.39|44.09|44.23|43.93|318
1714520700000|2024-04-30 23:45:00|44.28|43.98|44.4|44.1|44.43|44.13|44.24|43.94|382
1714521000000|2024-04-30 23:50:00|44.41|44.11|44.25|43.95|44.41|44.11|44.24|43.94|212
1714521300000|2024-04-30 23:55:00|44.26|43.96|44.27|43.97|44.3|44|44.19|43.89|140
1714521600000|2024-05-01 00:00:00|44.26|43.96|44.27|43.97|44.36|44.06|44.22|43.92|125
1714521900000|2024-05-01 00:05:00|44.26|43.96|44.41|44.11|44.46|44.16|44.25|43.95|343
1714522200000|2024-05-01 00:10:00|44.4|44.1|44.33|44.03|44.47|44.17|44.33|44.03|402
1714522500000|2024-05-01 00:15:00|44.32|44.02|44.23|43.93|44.51|44.21|44.21|43.91|465
1714522800000|2024-05-01 00:20:00|44.22|43.92|44.24|43.94|44.34|44.04|44.19|43.89|359
1714523100000|2024-05-01 00:25:00|44.23|43.93|44.12|43.82|44.24|43.94|44.06|43.76|203
1714523400000|2024-05-01 00:30:00|44.11|43.81|44.09|43.79|44.13|43.83|43.9|43.6|352
1714523700000|2024-05-01 00:35:00|44.08|43.78|43.98|43.68|44.15|43.85|43.93|43.63|112
1714524000000|2024-05-01 00:40:00|43.97|43.67|44.01|43.71|44.06|43.76|43.87|43.57|294
1714524300000|2024-05-01 00:45:00|44.02|43.72|44.07|43.77|44.16|43.86|44.01|43.71|323
1714524600000|2024-05-01 00:50:00|44.06|43.76|44.05|43.75|44.11|43.81|44|43.7|391
1714524900000|2024-05-01 00:55:00|44.06|43.76|44.05|43.75|44.09|43.79|44|43.7|369
1714525200000|2024-05-01 01:00:00|44.06|43.76|44.23|43.93|44.24|43.94|44.04|43.74|263
1714525500000|2024-05-01 01:05:00|44.24|43.94|43.95|43.65|44.29|43.99|43.9|43.6|462
1714525800000|2024-05-01 01:10:00|43.96|43.66|43.83|43.53|44.04|43.74|43.82|43.52|482
1714526100000|2024-05-01 01:15:00|43.82|43.52|43.98|43.68|44.02|43.72|43.8|43.5|520
1714526400000|2024-05-01 01:20:00|43.97|43.67|44.2|43.9|44.32|44.02|43.97|43.67|508
1714526700000|2024-05-01 01:25:00|44.21|43.91|44.11|43.81|44.25|43.95|44.03|43.73|414
1714527000000|2024-05-01 01:30:00|44.12|43.82|44.2|43.9|44.3|44|44.08|43.78|524
1714527300000|2024-05-01 01:35:00|44.19|43.89|44.25|43.95|44.29|43.99|44.11|43.81|501
1714527600000|2024-05-01 01:40:00|44.26|43.96|44.12|43.82|44.29|43.99|44.11|43.81|399
1714527900000|2024-05-01 01:45:00|44.13|43.83|44.14|43.84|44.18|43.88|44.02|43.72|517
1714528200000|2024-05-01 01:50:00|44.13|43.83|44.08|43.78|44.16|43.86|44.07|43.77|427
1714528500000|2024-05-01 01:55:00|44.09|43.79|44.11|43.81|44.18|43.88|44.01|43.71|324
1714528800000|2024-05-01 02:00:00|44.12|43.82|44.02|43.72|44.17|43.87|43.96|43.66|297
1714529100000|2024-05-01 02:05:00|44.01|43.71|43.89|43.59|44.04|43.74|43.87|43.57|301
1714529400000|2024-05-01 02:10:00|43.88|43.58|43.61|43.31|43.91|43.61|43.61|43.31|477
1714529700000|2024-05-01 02:15:00|43.62|43.32|43.94|43.64|43.95|43.65|43.61|43.31|367
1714530000000|2024-05-01 02:20:00|43.95|43.65|44.07|43.77|44.08|43.78|43.89|43.59|333
1714530300000|2024-05-01 02:25:00|44.06|43.76|44.01|43.71|44.13|43.83|44.01|43.71|347
1714530600000|2024-05-01 02:30:00|44.02|43.72|44.01|43.71|44.13|43.83|43.98|43.68|386
1714530900000|2024-05-01 02:35:00|43.99|43.69|44.14|43.84|44.15|43.85|43.99|43.69|286
1714531200000|2024-05-01 02:40:00|44.13|43.83|44.06|43.76|44.27|43.97|44.04|43.74|309
1714531500000|2024-05-01 02:45:00|44.05|43.75|44.11|43.81|44.17|43.87|44.04|43.74|271
1714531800000|2024-05-01 02:50:00|44.1|43.8|44.15|43.85|44.23|43.93|44.06|43.76|285
1714532100000|2024-05-01 02:55:00|44.14|43.84|44.18|43.88|44.23|43.93|44.11|43.81|355
1714532400000|2024-05-01 03:00:00|44.19|43.89|44.22|43.92|44.28|43.98|44.16|43.86|294
1714532700000|2024-05-01 03:05:00|44.23|43.93|44.16|43.86|44.26|43.96|44.13|43.83|211
1714533000000|2024-05-01 03:10:00|44.17|43.87|44.14|43.84|44.19|43.89|44.13|43.83|145
1714533300000|2024-05-01 03:15:00|44.13|43.83|44.17|43.87|44.2|43.9|44.05|43.75|177
1714533600000|2024-05-01 03:20:00|44.16|43.86|44.13|43.83|44.22|43.92|44.12|43.82|247
1714533900000|2024-05-01 03:25:00|44.14|43.84|44.11|43.81|44.16|43.86|44.09|43.79|162
1714534200000|2024-05-01 03:30:00|44.12|43.82|44.13|43.83|44.2|43.9|44.11|43.81|253
1714534500000|2024-05-01 03:35:00|44.14|43.84|44.24|43.94|44.24|43.94|44.1|43.8|224
1714534800000|2024-05-01 03:40:00|44.23|43.93|44.2|43.9|44.32|44.02|44.18|43.88|339
1714535100000|2024-05-01 03:45:00|44.19|43.89|44.28|43.98|44.29|43.99|44.15|43.85|196
1714535400000|2024-05-01 03:50:00|44.29|43.99|44.27|43.97|44.33|44.03|44.24|43.94|161
1714535700000|2024-05-01 03:55:00|44.28|43.98|44.21|43.91|44.31|44.01|44.21|43.91|210
1714536000000|2024-05-01 04:00:00|44.22|43.92|44.32|44.02|44.35|44.05|44.21|43.91|287
1714536300000|2024-05-01 04:05:00|44.31|44.01|44.34|44.04|44.34|44.04|44.26|43.96|173
1714536600000|2024-05-01 04:10:00|44.33|44.03|44.41|44.11|44.43|44.13|44.28|43.98|221
1714536900000|2024-05-01 04:15:00|44.42|44.12|44.44|44.14|44.46|44.16|44.36|44.06|276
1714537200000|2024-05-01 04:20:00|44.43|44.13|44.42|44.12|44.47|44.17|44.39|44.09|204
1714537500000|2024-05-01 04:25:00|44.41|44.11|44.4|44.1|44.42|44.12|44.32|44.02|279
1714537800000|2024-05-01 04:30:00|44.41|44.11|44.53|44.23|44.53|44.23|44.4|44.1|317
1714538100000|2024-05-01 04:35:00|44.52|44.22|44.5|44.2|44.55|44.25|44.47|44.17|247
1714538400000|2024-05-01 04:40:00|44.49|44.19|44.43|44.13|44.5|44.2|44.39|44.09|225
1714538700000|2024-05-01 04:45:00|44.42|44.12|44.43|44.13|44.47|44.17|44.4|44.1|186
1714539000000|2024-05-01 04:50:00|44.42|44.12|44.5|44.2|44.52|44.22|44.42|44.12|204
1714539300000|2024-05-01 04:55:00|44.51|44.21|44.51|44.21|44.56|44.26|44.46|44.16|246
1714539600000|2024-05-01 05:00:00|44.52|44.22|44.49|44.19|44.57|44.27|44.49|44.19|304
1714539900000|2024-05-01 05:05:00|44.5|44.2|44.45|44.15|44.6|44.3|44.45|44.15|251
1714540200000|2024-05-01 05:10:00|44.44|44.14|44.38|44.08|44.46|44.16|44.33|44.03|244
1714540500000|2024-05-01 05:15:00|44.39|44.09|44.37|44.07|44.46|44.16|44.29|43.99|195
1714540800000|2024-05-01 05:20:00|44.36|44.06|44.25|43.95|44.36|44.06|44.25|43.95|194
1714541100000|2024-05-01 05:25:00|44.24|43.94|44.23|43.93|44.26|43.96|44.2|43.9|231
1714541400000|2024-05-01 05:30:00|44.24|43.94|44.34|44.04|44.36|44.06|44.22|43.92|272
1714541700000|2024-05-01 05:35:00|44.33|44.03|44.42|44.12|44.51|44.21|44.32|44.02|281
1714542000000|2024-05-01 05:40:00|44.43|44.13|44.35|44.05|44.45|44.15|44.24|43.94|307
1714542300000|2024-05-01 05:45:00|44.34|44.04|44.35|44.05|44.39|44.09|44.25|43.95|325
1714542600000|2024-05-01 05:50:00|44.34|44.04|44.35|44.05|44.4|44.1|44.3|44|276
1714542900000|2024-05-01 05:55:00|44.34|44.04|44.41|44.11|44.44|44.14|44.33|44.03|217
1714543200000|2024-05-01 06:00:00|44.42|44.12|44.4|44.1|44.48|44.18|44.35|44.05|355
1714543500000|2024-05-01 06:05:00|44.39|44.09|44.35|44.05|44.44|44.14|44.33|44.03|355
1714543800000|2024-05-01 06:10:00|44.34|44.04|44.25|43.95|44.35|44.05|44.23|43.93|167
1714544100000|2024-05-01 06:15:00|44.26|43.96|44.33|44.03|44.35|44.05|44.25|43.95|190
1714544400000|2024-05-01 06:20:00|44.32|44.02|44.21|43.91|44.32|44.02|44.19|43.89|259
1714544700000|2024-05-01 06:25:00|44.2|43.9|44.14|43.84|44.22|43.92|44.08|43.78|295
1714545000000|2024-05-01 06:30:00|44.15|43.85|44.18|43.88|44.21|43.91|44.1|43.8|290
1714545300000|2024-05-01 06:35:00|44.17|43.87|44.23|43.93|44.24|43.94|44.16|43.86|437
1714545600000|2024-05-01 06:40:00|44.22|43.92|44.13|43.83|44.23|43.93|44.12|43.82|410
1714545900000|2024-05-01 06:45:00|44.14|43.84|44.03|43.73|44.18|43.88|44|43.7|352
1714546200000|2024-05-01 06:50:00|44.02|43.72|43.97|43.67|44.04|43.74|43.96|43.66|190
1714546500000|2024-05-01 06:55:00|43.96|43.66|43.84|43.54|43.97|43.67|43.8|43.5|335
1714546800000|2024-05-01 07:00:00|43.85|43.55|43.74|43.44|43.93|43.63|43.73|43.43|368
1714547100000|2024-05-01 07:05:00|43.73|43.43|43.01|42.71|43.74|43.44|42.8|42.5|580
1714547400000|2024-05-01 07:10:00|43.02|42.72|43.14|42.84|43.39|43.09|42.87|42.57|642
1714547700000|2024-05-01 07:15:00|43.13|42.83|43.32|43.02|43.38|43.08|42.98|42.68|682
1714548000000|2024-05-01 07:20:00|43.31|43.01|43.1|42.8|43.42|43.12|43.09|42.79|554
1714548300000|2024-05-01 07:25:00|43.11|42.81|43.09|42.79|43.12|42.82|42.51|42.21|685
1714548600000|2024-05-01 07:30:00|43.11|42.81|42.95|42.65|43.32|43.02|42.82|42.52|733
1714548900000|2024-05-01 07:35:00|42.94|42.64|42.99|42.69|43.11|42.81|42.75|42.45|744
1714549200000|2024-05-01 07:40:00|43|42.7|43.08|42.78|43.26|42.96|42.99|42.69|599
1714549500000|2024-05-01 07:45:00|43.07|42.77|43.05|42.75|43.23|42.93|42.95|42.65|583
1714549800000|2024-05-01 07:50:00|43.03|42.73|43.05|42.75|43.06|42.76|42.86|42.56|506
1714550100000|2024-05-01 07:55:00|43.04|42.74|42.93|42.63|43.06|42.76|42.8|42.5|485
1714550400000|2024-05-01 08:00:00|42.94|42.64|42.72|42.42|43.07|42.77|42.72|42.42|597
1714550700000|2024-05-01 08:05:00|42.73|42.43|42.79|42.49|42.91|42.61|42.64|42.34|687
1714551000000|2024-05-01 08:10:00|42.8|42.5|42.84|42.54|42.95|42.65|42.77|42.47|535
1714551300000|2024-05-01 08:15:00|42.83|42.53|42.38|42.08|42.87|42.57|42.36|42.06|547
1714551600000|2024-05-01 08:20:00|42.39|42.09|42.31|42.01|42.4|42.1|42.02|41.72|750
1714551900000|2024-05-01 08:25:00|42.3|42|42.08|41.78|42.37|42.07|42|41.7|582
1714552200000|2024-05-01 08:30:00|42.07|41.77|42.27|41.97|42.34|42.04|42|41.7|647
1714552500000|2024-05-01 08:35:00|42.28|41.98|42.38|42.08|42.48|42.18|42.21|41.91|649
1714552800000|2024-05-01 08:40:00|42.37|42.07|42.32|42.02|42.46|42.16|42.25|41.95|506
1714553100000|2024-05-01 08:45:00|42.31|42.01|42.48|42.18|42.52|42.22|42.29|41.99|504
1714553400000|2024-05-01 08:50:00|42.47|42.17|42.62|42.32|42.68|42.38|42.47|42.17|542
1714553700000|2024-05-01 08:55:00|42.63|42.33|42.77|42.47|42.79|42.49|42.59|42.29|327
1714554000000|2024-05-01 09:00:00|42.76|42.46|42.95|42.65|42.96|42.66|42.67|42.37|430
1714554300000|2024-05-01 09:05:00|42.96|42.66|43.13|42.83|43.21|42.91|42.96|42.66|416
1714554600000|2024-05-01 09:10:00|43.12|42.82|43.23|42.93|43.29|42.99|43.09|42.79|458
1714554900000|2024-05-01 09:15:00|43.22|42.92|43.09|42.79|43.28|42.98|43.05|42.75|480
1714555200000|2024-05-01 09:20:00|43.1|42.8|43.19|42.89|43.23|42.93|42.99|42.69|373
1714555500000|2024-05-01 09:25:00|43.21|42.91|43.14|42.84|43.34|43.04|43.07|42.77|321
1714555800000|2024-05-01 09:30:00|43.13|42.83|43.08|42.78|43.21|42.91|43.03|42.73|350
1714556100000|2024-05-01 09:35:00|43.07|42.77|43.11|42.81|43.24|42.94|43.07|42.77|383
1714556400000|2024-05-01 09:40:00|43.12|42.82|43.41|43.11|43.44|43.14|43.1|42.8|406
1714556700000|2024-05-01 09:45:00|43.42|43.12|43.28|42.98|43.45|43.15|43.2|42.9|492
1714557000000|2024-05-01 09:50:00|43.29|42.99|43.32|43.02|43.38|43.08|43.17|42.87|365
1714557300000|2024-05-01 09:55:00|43.31|43.01|43.2|42.9|43.37|43.07|43.19|42.89|299
1714557600000|2024-05-01 10:00:00|43.19|42.89|43.06|42.76|43.3|43|43.05|42.75|436
1714557900000|2024-05-01 10:05:00|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1714558200000|2024-05-01 10:10:00|43.04|42.74|43.23|42.93|43.26|42.96|43|42.7|378
1714558500000|2024-05-01 10:15:00|43.24|42.94|43.41|43.11|43.45|43.15|43.19|42.89|375
1714558800000|2024-05-01 10:20:00|43.42|43.12|43.55|43.25|43.59|43.29|43.41|43.11|431
1714559100000|2024-05-01 10:25:00|43.54|43.24|43.45|43.15|43.56|43.26|43.4|43.1|358
1714559400000|2024-05-01 10:30:00|43.46|43.16|43.23|42.93|43.47|43.17|43.22|42.92|427
1714559700000|2024-05-01 10:35:00|43.22|42.92|43.29|42.99|43.35|43.05|43.22|42.92|345
1714560000000|2024-05-01 10:40:00|43.28|42.98|43.38|43.08|43.49|43.19|43.26|42.96|416
1714560300000|2024-05-01 10:45:00|43.39|43.09|43.32|43.02|43.45|43.15|43.28|42.98|361
1714560600000|2024-05-01 10:50:00|43.33|43.03|43.39|43.09|43.44|43.14|43.27|42.97|387
1714560900000|2024-05-01 10:55:00|43.38|43.08|43.47|43.17|43.49|43.19|43.37|43.07|264
1714561200000|2024-05-01 11:00:00|43.48|43.18|43.52|43.22|43.54|43.24|43.38|43.08|304
1714561500000|2024-05-01 11:05:00|43.53|43.23|43.4|43.1|43.56|43.26|43.37|43.07|359
1714561800000|2024-05-01 11:10:00|43.41|43.11|43.48|43.18|43.49|43.19|43.39|43.09|178
1714562100000|2024-05-01 11:15:00|43.49|43.19|43.44|43.14|43.49|43.19|43.4|43.1|108
1714562400000|2024-05-01 11:20:00|43.45|43.15|43.52|43.22|43.54|43.24|43.43|43.13|234
1714562700000|2024-05-01 11:25:00|43.51|43.21|43.46|43.16|43.53|43.23|43.42|43.12|251
1714563000000|2024-05-01 11:30:00|43.45|43.15|43.37|43.07|43.45|43.15|43.36|43.06|40
1714563300000|2024-05-01 11:35:00|43.38|43.08|43.33|43.03|43.38|43.08|43.26|42.96|301
1714563600000|2024-05-01 11:40:00|43.32|43.02|43.36|43.06|43.36|43.06|43.29|42.99|321
1714563900000|2024-05-01 11:45:00|43.35|43.05|43.47|43.17|43.53|43.23|43.34|43.04|368
1714564200000|2024-05-01 11:50:00|43.46|43.16|43.55|43.25|43.57|43.27|43.45|43.15|336
1714564500000|2024-05-01 11:55:00|43.54|43.24|43.64|43.34|43.65|43.35|43.45|43.15|323
1714564800000|2024-05-01 12:00:00|43.65|43.35|43.54|43.24|43.67|43.37|43.51|43.21|514
1714565100000|2024-05-01 12:05:00|43.53|43.23|43.77|43.47|43.79|43.49|43.51|43.21|453
1714565400000|2024-05-01 12:10:00|43.76|43.46|44.2|43.9|44.22|43.92|43.76|43.46|466
1714565700000|2024-05-01 12:15:00|44.19|43.89|44|43.7|44.2|43.9|43.94|43.64|581
1714566000000|2024-05-01 12:20:00|43.99|43.69|44.11|43.81|44.22|43.92|43.99|43.69|586
1714566300000|2024-05-01 12:25:00|44.1|43.8|44.08|43.78|44.19|43.89|44.02|43.72|623
1714566600000|2024-05-01 12:30:00|44.07|43.77|44.11|43.81|44.22|43.92|44.02|43.72|521
1714566900000|2024-05-01 12:35:00|44.12|43.82|44.18|43.88|44.26|43.96|44.08|43.78|517
1714567200000|2024-05-01 12:40:00|44.19|43.89|44.14|43.84|44.27|43.97|44.14|43.84|538
1714567500000|2024-05-01 12:45:00|44.17|43.87|44.12|43.82|44.17|43.87|44.04|43.74|537
1714567800000|2024-05-01 12:50:00|44.13|43.83|44.16|43.86|44.2|43.9|44.08|43.78|535
1714568100000|2024-05-01 12:55:00|44.14|43.84|44.35|44.05|44.35|44.05|44.13|43.83|404
1714568400000|2024-05-01 13:00:00|44.34|44.04|44.36|44.06|44.49|44.19|44.28|43.98|448
1714568700000|2024-05-01 13:05:00|44.35|44.05|44.43|44.13|44.49|44.19|44.29|43.99|515
1714569000000|2024-05-01 13:10:00|44.42|44.12|44.33|44.03|44.43|44.13|44.29|43.99|437
1714569300000|2024-05-01 13:15:00|44.32|44.02|44.19|43.89|44.44|44.14|44.15|43.85|383
1714569600000|2024-05-01 13:20:00|44.18|43.88|44.15|43.85|44.26|43.96|44.08|43.78|362
1714569900000|2024-05-01 13:25:00|44.16|43.86|44.02|43.72|44.19|43.89|44.02|43.72|413
1714570200000|2024-05-01 13:30:00|44.01|43.71|43.92|43.62|44.04|43.74|43.8|43.5|537
1714570500000|2024-05-01 13:35:00|43.91|43.61|43.98|43.68|44.19|43.89|43.84|43.54|548
1714570800000|2024-05-01 13:40:00|43.99|43.69|43.93|43.63|44.02|43.72|43.88|43.58|430
1714571100000|2024-05-01 13:45:00|43.94|43.64|43.93|43.63|44.21|43.91|43.88|43.58|634
1714571400000|2024-05-01 13:50:00|43.92|43.62|43.92|43.62|44.02|43.72|43.89|43.59|525
1714571700000|2024-05-01 13:55:00|43.91|43.61|44|43.7|44.02|43.72|43.9|43.6|489
1714572000000|2024-05-01 14:00:00|44.01|43.71|44.04|43.74|44.13|43.83|43.91|43.61|616
1714572300000|2024-05-01 14:05:00|44.03|43.73|43.95|43.65|44.16|43.86|43.94|43.64|620
1714572600000|2024-05-01 14:10:00|43.96|43.66|43.94|43.64|43.96|43.66|43.83|43.53|444
1714572900000|2024-05-01 14:15:00|43.93|43.63|43.93|43.63|44.03|43.73|43.73|43.43|437
1714573200000|2024-05-01 14:20:00|43.92|43.62|43.81|43.51|43.99|43.69|43.76|43.46|375
1714573500000|2024-05-01 14:25:00|43.82|43.52|43.88|43.58|43.89|43.59|43.68|43.38|417
1714573800000|2024-05-01 14:30:00|43.87|43.57|44.06|43.76|44.06|43.76|43.83|43.53|380
1714574100000|2024-05-01 14:35:00|44.05|43.75|43.99|43.69|44.12|43.82|43.98|43.68|171
1714574400000|2024-05-01 14:40:00|43.98|43.68|44.17|43.87|44.17|43.87|43.9|43.6|184
1714574700000|2024-05-01 14:45:00|44.18|43.88|44.07|43.77|44.18|43.88|44.01|43.71|401
1714575000000|2024-05-01 14:50:00|44.08|43.78|44.05|43.75|44.13|43.83|44.04|43.74|359
1714575300000|2024-05-01 14:55:00|44.04|43.74|44.17|43.87|44.23|43.93|43.97|43.67|421
1714575600000|2024-05-01 15:00:00|44.16|43.86|44|43.7|44.18|43.88|43.96|43.66|390
1714575900000|2024-05-01 15:05:00|44.01|43.71|43.79|43.49|44.01|43.71|43.74|43.44|349
1714576200000|2024-05-01 15:10:00|43.78|43.48|43.66|43.36|43.83|43.53|43.65|43.35|385
1714576500000|2024-05-01 15:15:00|43.65|43.35|43.48|43.18|43.71|43.41|43.38|43.08|523
1714576800000|2024-05-01 15:20:00|43.47|43.17|43.74|43.44|43.78|43.48|43.39|43.09|468
1714577100000|2024-05-01 15:25:00|43.73|43.43|43.67|43.37|43.79|43.49|43.61|43.31|463
1714577400000|2024-05-01 15:30:00|43.66|43.36|43.86|43.56|43.88|43.58|43.6|43.3|394
1714577700000|2024-05-01 15:35:00|43.87|43.57|43.74|43.44|43.91|43.61|43.73|43.43|411
1714578000000|2024-05-01 15:40:00|43.75|43.45|43.78|43.48|43.86|43.56|43.73|43.43|215
1714578300000|2024-05-01 15:45:00|43.76|43.46|43.81|43.51|43.82|43.52|43.65|43.35|392
1714578600000|2024-05-01 15:50:00|43.8|43.5|43.73|43.43|43.85|43.55|43.62|43.32|460
1714578900000|2024-05-01 15:55:00|43.72|43.42|43.68|43.38|43.72|43.42|43.56|43.26|384
1714579200000|2024-05-01 16:00:00|43.67|43.37|43.67|43.37|43.69|43.39|43.45|43.15|467
1714579500000|2024-05-01 16:05:00|43.66|43.36|43.39|43.09|43.69|43.39|43.35|43.05|478
1714579800000|2024-05-01 16:10:00|43.4|43.1|43.54|43.24|43.61|43.31|43.39|43.09|444
1714580100000|2024-05-01 16:15:00|43.53|43.23|43.66|43.36|43.72|43.42|43.41|43.11|436
1714580400000|2024-05-01 16:20:00|43.67|43.37|43.58|43.28|43.67|43.37|43.51|43.21|474
1714580700000|2024-05-01 16:25:00|43.57|43.27|43.73|43.43|43.83|43.53|43.56|43.26|433
1714581000000|2024-05-01 16:30:00|43.74|43.44|43.56|43.26|43.87|43.57|43.54|43.24|455
1714581300000|2024-05-01 16:35:00|43.57|43.27|43.45|43.15|43.63|43.33|43.44|43.14|448
1714581600000|2024-05-01 16:40:00|43.44|43.14|43.39|43.09|43.47|43.17|43.35|43.05|477
1714581900000|2024-05-01 16:45:00|43.41|43.11|43.38|43.08|43.41|43.11|43.27|42.97|401
1714582200000|2024-05-01 16:50:00|43.39|43.09|43.44|43.14|43.46|43.16|43.26|42.96|378
1714582500000|2024-05-01 16:55:00|43.43|43.13|43.36|43.06|43.47|43.17|43.3|43|372
1714582800000|2024-05-01 17:00:00|43.35|43.05|43.43|43.13|43.5|43.2|43.21|42.91|414
1714583100000|2024-05-01 17:05:00|43.42|43.12|43.26|42.96|43.42|43.12|43.2|42.9|489
1714583400000|2024-05-01 17:10:00|43.27|42.97|43.24|42.94|43.31|43.01|43.15|42.85|450
1714583700000|2024-05-01 17:15:00|43.25|42.95|43.3|43|43.38|43.08|43.06|42.76|493
1714584000000|2024-05-01 17:20:00|43.29|42.99|43.38|43.08|43.41|43.11|43.17|42.87|413
1714584300000|2024-05-01 17:25:00|43.4|43.1|43.49|43.19|43.63|43.33|43.4|43.1|503
1714584600000|2024-05-01 17:30:00|43.5|43.2|43.55|43.25|43.63|43.33|43.36|43.06|383
1714584900000|2024-05-01 17:35:00|43.56|43.26|43.61|43.31|43.71|43.41|43.56|43.26|336
1714585200000|2024-05-01 17:40:00|43.62|43.32|43.67|43.37|43.68|43.38|43.56|43.26|346
1714585500000|2024-05-01 17:45:00|43.66|43.36|43.8|43.5|43.82|43.52|43.61|43.31|396
1714585800000|2024-05-01 17:50:00|43.79|43.49|44.03|43.73|44.05|43.75|43.71|43.41|465
1714586100000|2024-05-01 17:55:00|44.04|43.74|43.95|43.65|44.09|43.79|43.9|43.6|425
1714586400000|2024-05-01 18:00:00|43.96|43.66|44.63|44.33|44.66|44.36|43.95|43.65|420
1714586700000|2024-05-01 18:05:00|44.62|44.32|44.79|44.49|44.87|44.57|44.47|44.17|472
1714587000000|2024-05-01 18:10:00|44.78|44.48|44.76|44.46|44.85|44.55|44.59|44.29|376
1714587300000|2024-05-01 18:15:00|44.77|44.47|44.51|44.21|44.91|44.61|44.47|44.17|358
1714587600000|2024-05-01 18:20:00|44.52|44.22|44.6|44.3|44.65|44.35|44.48|44.18|322
1714587900000|2024-05-01 18:25:00|44.59|44.29|44.84|44.54|44.87|44.57|44.57|44.27|244
1714588200000|2024-05-01 18:30:00|44.85|44.55|45.11|44.81|45.11|44.81|44.62|44.32|357
1714588500000|2024-05-01 18:35:00|45.12|44.82|45.21|44.91|45.27|44.97|44.95|44.65|403
1714588800000|2024-05-01 18:40:00|45.22|44.92|45.43|45.13|45.51|45.21|45.15|44.85|334
1714589100000|2024-05-01 18:45:00|45.44|45.14|45.49|45.19|45.67|45.37|45.31|45.01|410
1714589400000|2024-05-01 18:50:00|45.5|45.2|45.88|45.58|45.89|45.59|45.5|45.2|433
1714589700000|2024-05-01 18:55:00|45.89|45.59|45.69|45.39|45.93|45.63|45.58|45.28|441
1714590000000|2024-05-01 19:00:00|45.7|45.4|45.55|45.25|45.94|45.64|45.51|45.21|426
1714590300000|2024-05-01 19:05:00|45.54|45.24|45.49|45.19|45.57|45.27|45.32|45.02|417
1714590600000|2024-05-01 19:10:00|45.5|45.2|45.22|44.92|45.51|45.21|45.22|44.92|313
1714590900000|2024-05-01 19:15:00|45.23|44.93|45.2|44.9|45.28|44.98|45.05|44.75|308
1714591200000|2024-05-01 19:20:00|45.19|44.89|45.15|44.85|45.19|44.89|45.01|44.71|298
1714591500000|2024-05-01 19:25:00|45.14|44.84|45|44.7|45.23|44.93|44.97|44.67|208
1714591800000|2024-05-01 19:30:00|44.99|44.69|44.36|44.06|44.99|44.69|44.29|43.99|348
1714592100000|2024-05-01 19:35:00|44.37|44.07|44.28|43.98|44.54|44.24|44.21|43.91|496
1714592400000|2024-05-01 19:40:00|44.27|43.97|44.61|44.31|44.66|44.36|44.14|43.84|433
1714592700000|2024-05-01 19:45:00|44.62|44.32|44.67|44.37|44.78|44.48|44.54|44.24|320
1714593000000|2024-05-01 19:50:00|44.66|44.36|44.5|44.2|44.66|44.36|44.33|44.03|409
1714593300000|2024-05-01 19:55:00|44.51|44.21|44.33|44.03|44.53|44.23|44.19|43.89|433
1714593600000|2024-05-01 20:00:00|44.34|44.04|44.35|44.05|44.54|44.24|44.21|43.91|291
1714593900000|2024-05-01 20:05:00|44.34|44.04|44.42|44.12|44.56|44.26|44.23|43.93|293
1714594200000|2024-05-01 20:10:00|44.41|44.11|44.42|44.12|44.57|44.27|44.35|44.05|233
1714594500000|2024-05-01 20:15:00|44.43|44.13|44.41|44.11|44.44|44.14|44.02|43.72|317
1714594800000|2024-05-01 20:20:00|44.42|44.12|44.56|44.26|44.6|44.3|44.37|44.07|259
1714595100000|2024-05-01 20:25:00|44.55|44.25|44.71|44.41|44.76|44.46|44.53|44.23|212
1714595400000|2024-05-01 20:30:00|44.7|44.4|44.78|44.48|44.79|44.49|44.5|44.2|198
1714595700000|2024-05-01 20:35:00|44.77|44.47|44.81|44.51|44.84|44.54|44.67|44.37|194
1714596000000|2024-05-01 20:40:00|44.8|44.5|44.82|44.52|44.89|44.59|44.75|44.45|170
1714596300000|2024-05-01 20:45:00|44.83|44.53|44.92|44.62|44.94|44.64|44.7|44.4|190
1714596600000|2024-05-01 20:50:00|44.93|44.63|44.95|44.65|44.96|44.66|44.84|44.54|144
1714596900000|2024-05-01 20:55:00|44.94|44.64|44.82|44.52|44.95|44.65|44.79|44.49|139
1714597200000|2024-05-01 21:00:00|44.81|44.51|44.93|44.63|44.97|44.67|44.73|44.43|263
1714597500000|2024-05-01 21:05:00|44.94|44.64|44.86|44.56|44.98|44.68|44.82|44.52|136
1714597800000|2024-05-01 21:10:00|44.85|44.55|44.8|44.5|44.9|44.6|44.77|44.47|122
1714598100000|2024-05-01 21:15:00|44.79|44.49|44.82|44.52|44.87|44.57|44.69|44.39|168
1714598400000|2024-05-01 21:20:00|44.84|44.54|45.06|44.76|45.12|44.82|44.83|44.53|104
1714598700000|2024-05-01 21:25:00|45.05|44.75|45.38|45.08|45.4|45.1|45.05|44.75|137
1714599000000|2024-05-01 21:30:00|45.39|45.09|45.21|44.91|45.39|45.09|45.18|44.88|63
1714599300000|2024-05-01 21:35:00|45.22|44.92|45.3|45|45.31|45.01|45.12|44.82|93
1714599600000|2024-05-01 21:40:00|45.29|44.99|45.29|44.99|45.3|45|45.23|44.93|59
1714599900000|2024-05-01 21:45:00|45.3|45|45.24|44.94|45.32|45.02|45.24|44.94|87
1714600200000|2024-05-01 21:50:00|45.23|44.93|45.14|44.84|45.23|44.93|45.1|44.8|62
1714600500000|2024-05-01 21:55:00|45.15|44.85|45.14|44.84|45.2|44.9|45.14|44.84|75
1714600800000|2024-05-01 22:00:00|45.15|44.85|45.22|44.92|45.3|45|45.13|44.83|298
1714601100000|2024-05-01 22:05:00|45.23|44.93|45.18|44.88|45.26|44.96|45.16|44.86|237
1714601400000|2024-05-01 22:10:00|45.19|44.89|45.1|44.8|45.26|44.96|45.03|44.73|250
1714601700000|2024-05-01 22:15:00|45.09|44.79|45.06|44.76|45.11|44.81|45.03|44.73|266
1714602000000|2024-05-01 22:20:00|45.07|44.77|45.06|44.76|45.11|44.81|44.99|44.69|399
1714602300000|2024-05-01 22:25:00|45.07|44.77|45.07|44.77|45.14|44.84|45.01|44.71|294
1714602600000|2024-05-01 22:30:00|45.06|44.76|45.04|44.74|45.21|44.91|44.97|44.67|380
1714602900000|2024-05-01 22:35:00|45.05|44.75|45.1|44.8|45.25|44.95|44.98|44.68|410
1714603200000|2024-05-01 22:40:00|45.11|44.81|45.13|44.83|45.2|44.9|45.03|44.73|436
1714603500000|2024-05-01 22:45:00|45.12|44.82|45.11|44.81|45.21|44.91|45.01|44.71|406
1714603800000|2024-05-01 22:50:00|45.1|44.8|45.04|44.74|45.16|44.86|45|44.7|422
1714604100000|2024-05-01 22:55:00|45.05|44.75|45.04|44.74|45.13|44.83|44.97|44.67|362
1714604400000|2024-05-01 23:00:00|45.03|44.73|45.13|44.83|45.19|44.89|44.97|44.67|409
1714604700000|2024-05-01 23:05:00|45.14|44.84|44.98|44.68|45.19|44.89|44.97|44.67|439
1714605000000|2024-05-01 23:10:00|44.97|44.67|45.05|44.75|45.13|44.83|44.97|44.67|361
1714605300000|2024-05-01 23:15:00|45.04|44.74|44.96|44.66|45.07|44.77|44.93|44.63|406
1714605600000|2024-05-01 23:20:00|44.97|44.67|44.97|44.67|45.09|44.79|44.97|44.67|256
1714605900000|2024-05-01 23:25:00|44.95|44.65|44.97|44.67|45.09|44.79|44.94|44.64|295
1714606200000|2024-05-01 23:30:00|44.96|44.66|45.18|44.88|45.19|44.89|44.93|44.63|366
1714606500000|2024-05-01 23:35:00|45.17|44.87|45.15|44.85|45.24|44.94|45.11|44.81|430
1714606800000|2024-05-01 23:40:00|45.14|44.84|45.14|44.84|45.22|44.92|45.09|44.79|347
1714607100000|2024-05-01 23:45:00|45.13|44.83|45.19|44.89|45.26|44.96|45.12|44.82|344
1714607400000|2024-05-01 23:50:00|45.18|44.88|45.17|44.87|45.26|44.96|45.14|44.84|325
1714607700000|2024-05-01 23:55:00|45.16|44.86|45.17|44.87|45.26|44.96|45.12|44.82|380
1714608000000|2024-05-02 00:00:00|45.16|44.86|45.28|44.98|45.3|45|45.04|44.74|487
1714608300000|2024-05-02 00:05:00|45.27|44.97|45.03|44.73|45.28|44.98|45.03|44.73|520
1714608600000|2024-05-02 00:10:00|45.02|44.72|44.9|44.6|45.03|44.73|44.88|44.58|410
1714608900000|2024-05-02 00:15:00|44.91|44.61|44.96|44.66|45.06|44.76|44.85|44.55|446
1714609200000|2024-05-02 00:20:00|44.97|44.67|44.8|44.5|44.97|44.67|44.75|44.45|528
1714609500000|2024-05-02 00:25:00|44.81|44.51|44.81|44.51|44.87|44.57|44.73|44.43|486
1714609800000|2024-05-02 00:30:00|44.8|44.5|44.62|44.32|44.9|44.6|44.59|44.29|570
1714610100000|2024-05-02 00:35:00|44.65|44.35|44.72|44.42|44.74|44.44|44.56|44.26|556
1714610400000|2024-05-02 00:40:00|44.71|44.41|44.51|44.21|44.73|44.43|44.5|44.2|369
1714610700000|2024-05-02 00:45:00|44.5|44.2|44.75|44.45|44.75|44.45|44.5|44.2|534
1714611000000|2024-05-02 00:50:00|44.74|44.44|44.57|44.27|44.77|44.47|44.51|44.21|550
1714611300000|2024-05-02 00:55:00|44.55|44.25|44.61|44.31|44.67|44.37|44.51|44.21|459
1714611600000|2024-05-02 01:00:00|44.6|44.3|44.74|44.44|44.75|44.45|44.58|44.28|409
1714611900000|2024-05-02 01:05:00|44.75|44.45|44.8|44.5|44.8|44.5|44.58|44.28|451
1714612200000|2024-05-02 01:10:00|44.79|44.49|44.79|44.49|44.88|44.58|44.63|44.33|508
1714612500000|2024-05-02 01:15:00|44.8|44.5|44.64|44.34|44.84|44.54|44.59|44.29|559
1714612800000|2024-05-02 01:20:00|44.65|44.35|44.69|44.39|44.71|44.41|44.62|44.32|399
1714613100000|2024-05-02 01:25:00|44.7|44.4|44.65|44.35|44.73|44.43|44.64|44.34|228
1714613400000|2024-05-02 01:30:00|44.64|44.34|44.37|44.07|44.72|44.42|44.33|44.03|303
1714613700000|2024-05-02 01:35:00|44.36|44.06|44.09|43.79|44.39|44.09|44.03|43.73|723
1714614000000|2024-05-02 01:40:00|44.08|43.78|44.45|44.15|44.47|44.17|44.07|43.77|486
1714614300000|2024-05-02 01:45:00|44.46|44.16|44.6|44.3|44.67|44.37|44.38|44.08|472
1714614600000|2024-05-02 01:50:00|44.61|44.31|44.53|44.23|44.67|44.37|44.45|44.15|447
1714614900000|2024-05-02 01:55:00|44.52|44.22|44.49|44.19|44.62|44.32|44.37|44.07|557
1714615200000|2024-05-02 02:00:00|44.48|44.18|44.54|44.24|44.61|44.31|44.46|44.16|558
1714615500000|2024-05-02 02:05:00|44.53|44.23|44.69|44.39|44.72|44.42|44.43|44.13|433
1714615800000|2024-05-02 02:10:00|44.7|44.4|44.68|44.38|44.74|44.44|44.64|44.34|422
1714616100000|2024-05-02 02:15:00|44.69|44.39|44.63|44.33|44.79|44.49|44.53|44.23|522
1714616400000|2024-05-02 02:20:00|44.64|44.34|44.66|44.36|44.7|44.4|44.56|44.26|519
1714616700000|2024-05-02 02:25:00|44.65|44.35|44.66|44.36|44.7|44.4|44.48|44.18|508
1714617000000|2024-05-02 02:30:00|44.67|44.37|44.75|44.45|44.76|44.46|44.53|44.23|475
1714617300000|2024-05-02 02:35:00|44.77|44.47|44.78|44.48|44.89|44.59|44.63|44.33|398
1714617600000|2024-05-02 02:40:00|44.77|44.47|44.72|44.42|44.79|44.49|44.66|44.36|501
1714617900000|2024-05-02 02:45:00|44.71|44.41|44.76|44.46|44.82|44.52|44.68|44.38|354
1714618200000|2024-05-02 02:50:00|44.77|44.47|44.72|44.42|44.85|44.55|44.7|44.4|317
1714618500000|2024-05-02 02:55:00|44.73|44.43|44.69|44.39|44.76|44.46|44.66|44.36|275
1714618800000|2024-05-02 03:00:00|44.68|44.38|44.79|44.49|44.81|44.51|44.67|44.37|299
1714619100000|2024-05-02 03:05:00|44.8|44.5|44.72|44.42|44.82|44.52|44.69|44.39|347
1714619400000|2024-05-02 03:10:00|44.71|44.41|44.71|44.41|44.75|44.45|44.65|44.35|411
1714619700000|2024-05-02 03:15:00|44.7|44.4|44.72|44.42|44.73|44.43|44.64|44.34|434
1714620000000|2024-05-02 03:20:00|44.73|44.43|44.81|44.51|44.83|44.53|44.72|44.42|368
1714620300000|2024-05-02 03:25:00|44.8|44.5|44.78|44.48|44.82|44.52|44.74|44.44|306
1714620600000|2024-05-02 03:30:00|44.77|44.47|44.67|44.37|44.8|44.5|44.67|44.37|318
1714620900000|2024-05-02 03:35:00|44.66|44.36|44.67|44.37|44.71|44.41|44.64|44.34|265
1714621200000|2024-05-02 03:40:00|44.66|44.36|44.69|44.39|44.72|44.42|44.64|44.34|382
1714621500000|2024-05-02 03:45:00|44.68|44.38|44.76|44.46|44.78|44.48|44.65|44.35|374
1714621800000|2024-05-02 03:50:00|44.77|44.47|44.72|44.42|44.8|44.5|44.71|44.41|338
1714622100000|2024-05-02 03:55:00|44.73|44.43|44.7|44.4|44.74|44.44|44.69|44.39|305
1714622400000|2024-05-02 04:00:00|44.71|44.41|44.65|44.35|44.84|44.54|44.64|44.34|377
1714622700000|2024-05-02 04:05:00|44.64|44.34|44.77|44.47|44.78|44.48|44.63|44.33|173
1714623000000|2024-05-02 04:10:00|44.75|44.45|44.73|44.43|44.78|44.48|44.71|44.41|155
1714623300000|2024-05-02 04:15:00|44.74|44.44|44.75|44.45|44.76|44.46|44.66|44.36|179
1714623600000|2024-05-02 04:20:00|44.74|44.44|44.79|44.49|44.79|44.49|44.71|44.41|163
1714623900000|2024-05-02 04:25:00|44.78|44.48|44.8|44.5|44.81|44.51|44.74|44.44|127
1714624200000|2024-05-02 04:30:00|44.81|44.51|44.88|44.58|44.95|44.65|44.81|44.51|170
1714624500000|2024-05-02 04:35:00|44.89|44.59|44.83|44.53|44.92|44.62|44.76|44.46|238
1714624800000|2024-05-02 04:40:00|44.82|44.52|44.75|44.45|44.84|44.54|44.73|44.43|173
1714625100000|2024-05-02 04:45:00|44.74|44.44|44.65|44.35|44.77|44.47|44.63|44.33|220
1714625400000|2024-05-02 04:50:00|44.64|44.34|44.58|44.28|44.64|44.34|44.54|44.24|206
1714625700000|2024-05-02 04:55:00|44.59|44.29|44.62|44.32|44.63|44.33|44.53|44.23|219
1714626000000|2024-05-02 05:00:00|44.61|44.31|44.53|44.23|44.65|44.35|44.48|44.18|268
1714626300000|2024-05-02 05:05:00|44.52|44.22|44.62|44.32|44.62|44.32|44.43|44.13|350
1714626600000|2024-05-02 05:10:00|44.61|44.31|44.65|44.35|44.67|44.37|44.59|44.29|261
1714626900000|2024-05-02 05:15:00|44.64|44.34|44.65|44.35|44.67|44.37|44.53|44.23|239
1714627200000|2024-05-02 05:20:00|44.64|44.34|44.62|44.32|44.67|44.37|44.49|44.19|249
1714627500000|2024-05-02 05:25:00|44.61|44.31|44.39|44.09|44.62|44.32|44.38|44.08|259
1714627800000|2024-05-02 05:30:00|44.38|44.08|44.41|44.11|44.45|44.15|44.29|43.99|343
1714628100000|2024-05-02 05:35:00|44.4|44.1|44.53|44.23|44.55|44.25|44.4|44.1|357
1714628400000|2024-05-02 05:40:00|44.54|44.24|44.57|44.27|44.6|44.3|44.53|44.23|246
1714628700000|2024-05-02 05:45:00|44.58|44.28|44.61|44.31|44.7|44.4|44.57|44.27|221
1714629000000|2024-05-02 05:50:00|44.62|44.32|44.6|44.3|44.66|44.36|44.57|44.27|197
1714629300000|2024-05-02 05:55:00|44.61|44.31|44.59|44.29|44.61|44.31|44.55|44.25|249
1714629600000|2024-05-02 06:00:00|44.6|44.3|44.59|44.29|44.63|44.33|44.5|44.2|275
1714629900000|2024-05-02 06:05:00|44.58|44.28|44.6|44.3|44.7|44.4|44.58|44.28|258
1714630200000|2024-05-02 06:10:00|44.61|44.31|44.6|44.3|44.63|44.33|44.54|44.24|305
1714630500000|2024-05-02 06:15:00|44.59|44.29|44.54|44.24|44.62|44.32|44.46|44.16|332
1714630800000|2024-05-02 06:20:00|44.53|44.23|44.45|44.15|44.56|44.26|44.45|44.15|410
1714631100000|2024-05-02 06:25:00|44.46|44.16|44.69|44.39|44.69|44.39|44.4|44.1|292
1714631400000|2024-05-02 06:30:00|44.68|44.38|44.56|44.26|44.7|44.4|44.52|44.22|373
1714631700000|2024-05-02 06:35:00|44.55|44.25|44.5|44.2|44.65|44.35|44.47|44.17|405
1714632000000|2024-05-02 06:40:00|44.51|44.21|44.56|44.26|44.58|44.28|44.46|44.16|327
1714632300000|2024-05-02 06:45:00|44.55|44.25|44.57|44.27|44.6|44.3|44.51|44.21|323
1714632600000|2024-05-02 06:50:00|44.58|44.28|44.5|44.2|44.59|44.29|44.48|44.18|270
1714632900000|2024-05-02 06:55:00|44.49|44.19|44.51|44.21|44.52|44.22|44.47|44.17|239
1714633200000|2024-05-02 07:00:00|44.5|44.2|44.61|44.31|44.61|44.31|44.5|44.2|233
1714633500000|2024-05-02 07:05:00|44.6|44.3|44.7|44.4|44.75|44.45|44.55|44.25|324
1714633800000|2024-05-02 07:10:00|44.69|44.39|44.59|44.29|44.75|44.45|44.58|44.28|320
1714634100000|2024-05-02 07:15:00|44.6|44.3|44.7|44.4|44.74|44.44|44.56|44.26|437
1714634400000|2024-05-02 07:20:00|44.69|44.39|44.65|44.35|44.7|44.4|44.59|44.29|346
1714634700000|2024-05-02 07:25:00|44.66|44.36|44.66|44.36|44.68|44.38|44.59|44.29|235
1714635000000|2024-05-02 07:30:00|44.65|44.35|44.64|44.34|44.67|44.37|44.6|44.3|318
1714635300000|2024-05-02 07:35:00|44.63|44.33|44.6|44.3|44.64|44.34|44.56|44.26|363
1714635600000|2024-05-02 07:40:00|44.61|44.31|44.63|44.33|44.69|44.39|44.6|44.3|266
1714635900000|2024-05-02 07:45:00|44.64|44.34|44.63|44.33|44.66|44.36|44.6|44.3|302
1714636200000|2024-05-02 07:50:00|44.62|44.32|44.62|44.32|44.65|44.35|44.59|44.29|187
1714636500000|2024-05-02 07:55:00|44.61|44.31|44.61|44.31|44.65|44.35|44.6|44.3|139
1714636800000|2024-05-02 08:00:00|44.6|44.3|44.7|44.4|44.76|44.46|44.56|44.26|292
1714637100000|2024-05-02 08:05:00|44.69|44.39|44.72|44.42|44.81|44.51|44.68|44.38|280
1714637400000|2024-05-02 08:10:00|44.71|44.41|44.78|44.48|44.79|44.49|44.68|44.38|243
1714637700000|2024-05-02 08:15:00|44.77|44.47|44.68|44.38|44.8|44.5|44.65|44.35|366
1714638000000|2024-05-02 08:20:00|44.69|44.39|44.77|44.47|44.77|44.47|44.66|44.36|265
1714638300000|2024-05-02 08:25:00|44.76|44.46|44.81|44.51|44.86|44.56|44.71|44.41|286
1714638600000|2024-05-02 08:30:00|44.82|44.52|44.75|44.45|44.89|44.59|44.75|44.45|263
1714638900000|2024-05-02 08:35:00|44.76|44.46|44.75|44.45|44.79|44.49|44.74|44.44|124
1714639200000|2024-05-02 08:40:00|44.74|44.44|44.79|44.49|44.8|44.5|44.74|44.44|106
1714639500000|2024-05-02 08:45:00|44.78|44.48|44.86|44.56|44.87|44.57|44.77|44.47|149
1714639800000|2024-05-02 08:50:00|44.85|44.55|44.91|44.61|44.93|44.63|44.83|44.53|151
1714640100000|2024-05-02 08:55:00|44.92|44.62|44.91|44.61|44.93|44.63|44.87|44.57|244
1714640400000|2024-05-02 09:00:00|44.92|44.62|44.94|44.64|44.99|44.69|44.91|44.61|115
1714640700000|2024-05-02 09:05:00|44.93|44.63|44.91|44.61|44.97|44.67|44.89|44.59|59
1714641000000|2024-05-02 09:10:00|44.92|44.62|44.97|44.67|44.98|44.68|44.91|44.61|117
1714641300000|2024-05-02 09:15:00|44.96|44.66|45.03|44.73|45.04|44.74|44.94|44.64|76
1714641600000|2024-05-02 09:20:00|45.02|44.72|45.09|44.79|45.17|44.87|45.02|44.72|245
1714641900000|2024-05-02 09:25:00|45.1|44.8|45.07|44.77|45.1|44.8|45.07|44.77|102
1714642200000|2024-05-02 09:30:00|45.08|44.78|45.09|44.79|45.1|44.8|45.05|44.75|113
1714642500000|2024-05-02 09:35:00|45.1|44.8|45.02|44.72|45.12|44.82|44.98|44.68|158
1714642800000|2024-05-02 09:40:00|45.01|44.71|45.05|44.75|45.05|44.75|44.94|44.64|170
1714643100000|2024-05-02 09:45:00|45.04|44.74|45.17|44.87|45.18|44.88|45.02|44.72|172
1714643400000|2024-05-02 09:50:00|45.18|44.88|45.22|44.92|45.24|44.94|45.17|44.87|122
1714643700000|2024-05-02 09:55:00|45.2|44.9|45.23|44.93|45.27|44.97|45.19|44.89|15
1714644000000|2024-05-02 10:00:00|45.24|44.94|45.18|44.88|45.27|44.97|45.11|44.81|48
1714644300000|2024-05-02 10:05:00|45.17|44.87|45.12|44.82|45.21|44.91|45.1|44.8|59
1714644600000|2024-05-02 10:10:00|45.13|44.83|45.16|44.86|45.24|44.94|45.12|44.82|98
1714644900000|2024-05-02 10:15:00|45.17|44.87|45.16|44.86|45.18|44.88|45.1|44.8|135
1714645200000|2024-05-02 10:20:00|45.17|44.87|45.14|44.84|45.19|44.89|45.12|44.82|138
1714645500000|2024-05-02 10:25:00|45.15|44.85|45.17|44.87|45.17|44.87|45.12|44.82|96
1714645800000|2024-05-02 10:30:00|45.16|44.86|45.1|44.8|45.16|44.86|45.09|44.79|123
1714646100000|2024-05-02 10:35:00|45.09|44.79|45.12|44.82|45.14|44.84|45.01|44.71|191
1714646400000|2024-05-02 10:40:00|45.11|44.81|45.17|44.87|45.19|44.89|45.1|44.8|240
1714646700000|2024-05-02 10:45:00|45.18|44.88|45.36|45.06|45.39|45.09|45.15|44.85|239
1714647000000|2024-05-02 10:50:00|45.35|45.05|45.32|45.02|45.35|45.05|45.28|44.98|139
1714647300000|2024-05-02 10:55:00|45.33|45.03|45.32|45.02|45.35|45.05|45.27|44.97|91
1714647600000|2024-05-02 11:00:00|45.33|45.03|45.53|45.23|45.63|45.33|45.32|45.02|271
1714647900000|2024-05-02 11:05:00|45.54|45.24|45.65|45.35|45.66|45.36|45.54|45.24|218
1714648200000|2024-05-02 11:10:00|45.64|45.34|45.57|45.27|45.66|45.36|45.55|45.25|133
1714648500000|2024-05-02 11:15:00|45.56|45.26|45.68|45.38|45.71|45.41|45.56|45.26|237
1714648800000|2024-05-02 11:20:00|45.69|45.39|45.66|45.36|45.77|45.47|45.64|45.34|217
1714649100000|2024-05-02 11:25:00|45.65|45.35|45.66|45.36|45.68|45.38|45.6|45.3|158
1714649400000|2024-05-02 11:30:00|45.67|45.37|45.48|45.18|45.67|45.37|45.47|45.17|140
1714649700000|2024-05-02 11:35:00|45.49|45.19|45.52|45.22|45.57|45.27|45.49|45.19|206
1714650000000|2024-05-02 11:40:00|45.53|45.23|45.56|45.26|45.58|45.28|45.47|45.17|196
1714650300000|2024-05-02 11:45:00|45.57|45.27|45.54|45.24|45.6|45.3|45.52|45.22|244
1714650600000|2024-05-02 11:50:00|45.55|45.25|45.52|45.22|45.57|45.27|45.47|45.17|139
1714650900000|2024-05-02 11:55:00|45.51|45.21|45.47|45.17|45.52|45.22|45.46|45.16|95
1714651200000|2024-05-02 12:00:00|45.48|45.18|45.41|45.11|45.48|45.18|45.39|45.09|104
1714651500000|2024-05-02 12:05:00|45.43|45.13|45.5|45.2|45.5|45.2|45.43|45.13|265
1714651800000|2024-05-02 12:10:00|45.49|45.19|45.58|45.28|45.59|45.29|45.45|45.15|252
1714652100000|2024-05-02 12:15:00|45.59|45.29|45.69|45.39|45.71|45.41|45.58|45.28|233
1714652400000|2024-05-02 12:20:00|45.68|45.38|45.53|45.23|45.68|45.38|45.46|45.16|279
1714652700000|2024-05-02 12:25:00|45.52|45.22|45.41|45.11|45.58|45.28|45.41|45.11|230
1714653000000|2024-05-02 12:30:00|45.42|45.12|45.42|45.12|45.48|45.18|45.35|45.05|86
1714653300000|2024-05-02 12:35:00|45.41|45.11|45.53|45.23|45.54|45.24|45.37|45.07|120
1714653600000|2024-05-02 12:40:00|45.54|45.24|45.94|45.64|46.41|46.11|45.5|45.2|200
1714653900000|2024-05-02 12:45:00|45.95|45.65|45.77|45.47|45.99|45.69|45.77|45.47|113
1714654200000|2024-05-02 12:50:00|45.75|45.45|45.7|45.4|45.75|45.45|45.69|45.39|63
1714654500000|2024-05-02 12:55:00|45.69|45.39|45.54|45.24|45.69|45.39|45.53|45.23|96
1714654800000|2024-05-02 13:00:00|45.55|45.25|45.62|45.32|45.65|45.35|45.55|45.25|97
1714655100000|2024-05-02 13:05:00|45.61|45.31|45.55|45.25|45.71|45.41|45.55|45.25|101
1714655400000|2024-05-02 13:10:00|45.56|45.26|45.52|45.22|45.6|45.3|45.51|45.21|53
1714655700000|2024-05-02 13:15:00|45.53|45.23|45.51|45.21|45.62|45.32|45.51|45.21|56
1714656000000|2024-05-02 13:20:00|45.52|45.22|45.53|45.23|45.58|45.28|45.5|45.2|67
1714656300000|2024-05-02 13:25:00|45.54|45.24|45.58|45.28|45.6|45.3|45.52|45.22|62
1714656600000|2024-05-02 13:30:00|45.59|45.29|45.42|45.12|45.6|45.3|45.41|45.11|80
1714656900000|2024-05-02 13:35:00|45.41|45.11|45.44|45.14|45.46|45.16|45.33|45.03|99
1714657200000|2024-05-02 13:40:00|45.43|45.13|45.5|45.2|45.57|45.27|45.36|45.06|193
1714657500000|2024-05-02 13:45:00|45.51|45.21|45.28|44.98|45.56|45.26|45.26|44.96|157
1714657800000|2024-05-02 13:50:00|45.29|44.99|45.38|45.08|45.4|45.1|45.23|44.93|153
1714658100000|2024-05-02 13:55:00|45.39|45.09|45.38|45.08|45.46|45.16|45.32|45.02|94
1714658400000|2024-05-02 14:00:00|45.37|45.07|45.51|45.21|45.55|45.25|45.29|44.99|160
1714658700000|2024-05-02 14:05:00|45.52|45.22|45.32|45.02|45.55|45.25|45.27|44.97|174
1714659000000|2024-05-02 14:10:00|45.31|45.01|45.38|45.08|45.4|45.1|45.23|44.93|173
1714659300000|2024-05-02 14:15:00|45.37|45.07|45.53|45.23|45.55|45.25|45.36|45.06|205
1714659600000|2024-05-02 14:20:00|45.54|45.24|45.58|45.28|45.61|45.31|45.47|45.17|167
1714659900000|2024-05-02 14:25:00|45.59|45.29|45.65|45.35|45.69|45.39|45.58|45.28|234
1714660200000|2024-05-02 14:30:00|45.64|45.34|45.67|45.37|45.76|45.46|45.53|45.23|224
1714660500000|2024-05-02 14:35:00|45.68|45.38|45.85|45.55|45.86|45.56|45.61|45.31|141
1714660800000|2024-05-02 14:40:00|45.86|45.56|45.9|45.6|45.97|45.67|45.79|45.49|277
1714661100000|2024-05-02 14:45:00|45.89|45.59|45.83|45.53|45.94|45.64|45.77|45.47|224
1714661400000|2024-05-02 14:50:00|45.85|45.55|45.8|45.5|45.85|45.55|45.78|45.48|112
1714661700000|2024-05-02 14:55:00|45.81|45.51|45.9|45.6|45.96|45.66|45.81|45.51|179
1714662000000|2024-05-02 15:00:00|45.91|45.61|46.01|45.71|46.02|45.72|45.82|45.52|186
1714662300000|2024-05-02 15:05:00|46.02|45.72|46.02|45.72|46.04|45.74|45.88|45.58|239
1714662600000|2024-05-02 15:10:00|46.03|45.73|46.06|45.76|46.08|45.78|46.01|45.71|173
1714662900000|2024-05-02 15:15:00|46.05|45.75|46.06|45.76|46.13|45.83|46.02|45.72|275
1714663200000|2024-05-02 15:20:00|46.07|45.77|46.21|45.91|46.21|45.91|46.06|45.76|166
1714663500000|2024-05-02 15:25:00|46.2|45.9|46.19|45.89|46.23|45.93|46.15|45.85|145
1714663800000|2024-05-02 15:30:00|46.2|45.9|46.21|45.91|46.21|45.91|46.13|45.83|120
1714664100000|2024-05-02 15:35:00|46.2|45.9|46.2|45.9|46.23|45.93|46.12|45.82|77
1714664400000|2024-05-02 15:40:00|46.21|45.91|46.26|45.96|46.31|46.01|46.21|45.91|142
1714664700000|2024-05-02 15:45:00|46.27|45.97|45.8|45.5|46.27|45.97|45.76|45.46|294
1714665000000|2024-05-02 15:50:00|45.81|45.51|45.85|45.55|45.9|45.6|45.79|45.49|188
1714665300000|2024-05-02 15:55:00|45.86|45.56|45.91|45.61|45.93|45.63|45.85|45.55|273
1714665600000|2024-05-02 16:00:00|45.93|45.63|45.85|45.55|45.95|45.65|45.78|45.48|294
1714665900000|2024-05-02 16:05:00|45.84|45.54|45.73|45.43|45.88|45.58|45.71|45.41|336
1714666200000|2024-05-02 16:10:00|45.72|45.42|45.74|45.44|45.78|45.48|45.68|45.38|162
1714666500000|2024-05-02 16:15:00|45.75|45.45|45.73|45.43|45.79|45.49|45.71|45.41|147
1714666800000|2024-05-02 16:20:00|45.72|45.42|45.76|45.46|45.77|45.47|45.71|45.41|181
1714667100000|2024-05-02 16:25:00|45.75|45.45|45.85|45.55|45.86|45.56|45.75|45.45|264
1714667400000|2024-05-02 16:30:00|45.84|45.54|45.77|45.47|45.85|45.55|45.73|45.43|246
1714667700000|2024-05-02 16:35:00|45.76|45.46|45.75|45.45|45.8|45.5|45.74|45.44|159
1714668000000|2024-05-02 16:40:00|45.74|45.44|45.74|45.44|45.75|45.45|45.68|45.38|66
1714668300000|2024-05-02 16:45:00|45.73|45.43|45.7|45.4|45.74|45.44|45.6|45.3|193
1714668600000|2024-05-02 16:50:00|45.69|45.39|45.65|45.35|45.75|45.45|45.64|45.34|97
1714668900000|2024-05-02 16:55:00|45.64|45.34|45.62|45.32|45.67|45.37|45.6|45.3|70
1714669200000|2024-05-02 17:00:00|45.61|45.31|45.61|45.31|45.66|45.36|45.59|45.29|31
1714669500000|2024-05-02 17:05:00|45.6|45.3|45.61|45.31|45.65|45.35|45.51|45.21|100
1714669800000|2024-05-02 17:10:00|45.6|45.3|45.61|45.31|45.64|45.34|45.55|45.25|128
1714670100000|2024-05-02 17:15:00|45.62|45.32|45.71|45.41|45.73|45.43|45.6|45.3|86
1714670400000|2024-05-02 17:20:00|45.74|45.44|45.7|45.4|45.77|45.47|45.7|45.4|85
1714670700000|2024-05-02 17:25:00|45.69|45.39|45.64|45.34|45.7|45.4|45.64|45.34|37
1714671000000|2024-05-02 17:30:00|45.65|45.35|45.66|45.36|45.72|45.42|45.59|45.29|105
1714671300000|2024-05-02 17:35:00|45.67|45.37|45.68|45.38|45.69|45.39|45.63|45.33|37
1714671600000|2024-05-02 17:40:00|45.67|45.37|45.63|45.33|45.68|45.38|45.55|45.25|60
1714671900000|2024-05-02 17:45:00|45.64|45.34|45.64|45.34|45.68|45.38|45.63|45.33|58
1714672200000|2024-05-02 17:50:00|45.63|45.33|45.66|45.36|45.71|45.41|45.59|45.29|37
1714672500000|2024-05-02 17:55:00|45.65|45.35|45.72|45.42|45.75|45.45|45.65|45.35|67
1714672800000|2024-05-02 18:00:00|45.71|45.41|45.79|45.49|45.82|45.52|45.65|45.35|110
1714673100000|2024-05-02 18:05:00|45.8|45.5|45.74|45.44|45.8|45.5|45.65|45.35|102
1714673400000|2024-05-02 18:10:00|45.73|45.43|45.69|45.39|45.78|45.48|45.66|45.36|187
1714673700000|2024-05-02 18:15:00|45.68|45.38|45.47|45.17|45.69|45.39|45.45|45.15|219
1714674000000|2024-05-02 18:20:00|45.46|45.16|45.49|45.19|45.51|45.21|45.45|45.15|126
1714674300000|2024-05-02 18:25:00|45.5|45.2|45.48|45.18|45.52|45.22|45.46|45.16|32
1714674600000|2024-05-02 18:30:00|45.47|45.17|45.61|45.31|45.61|45.31|45.38|45.08|132
1714674900000|2024-05-02 18:35:00|45.62|45.32|45.76|45.46|45.77|45.47|45.62|45.32|96
1714675200000|2024-05-02 18:40:00|45.77|45.47|45.74|45.44|45.83|45.53|45.72|45.42|103
1714675500000|2024-05-02 18:45:00|45.75|45.45|45.96|45.66|45.96|45.66|45.75|45.45|104
1714675800000|2024-05-02 18:50:00|45.95|45.65|45.77|45.47|45.95|45.65|45.77|45.47|108
1714676100000|2024-05-02 18:55:00|45.78|45.48|45.74|45.44|45.78|45.48|45.71|45.41|70
1714676400000|2024-05-02 19:00:00|45.72|45.42|45.7|45.4|45.75|45.45|45.65|45.35|72
1714676700000|2024-05-02 19:05:00|45.69|45.39|45.72|45.42|45.75|45.45|45.68|45.38|97
1714677000000|2024-05-02 19:10:00|45.71|45.41|45.61|45.31|45.74|45.44|45.61|45.31|57
1714677300000|2024-05-02 19:15:00|45.62|45.32|45.62|45.32|45.64|45.34|45.55|45.25|81
1714677600000|2024-05-02 19:20:00|45.63|45.33|45.68|45.38|45.68|45.38|45.57|45.27|50
1714677900000|2024-05-02 19:25:00|45.67|45.37|45.65|45.35|45.69|45.39|45.65|45.35|55
1714678200000|2024-05-02 19:30:00|45.64|45.34|45.62|45.32|45.71|45.41|45.54|45.24|107
1714678500000|2024-05-02 19:35:00|45.61|45.31|45.65|45.35|45.67|45.37|45.56|45.26|36
1714678800000|2024-05-02 19:40:00|45.64|45.34|45.62|45.32|45.65|45.35|45.6|45.3|45
1714679100000|2024-05-02 19:45:00|45.61|45.31|45.68|45.38|45.74|45.44|45.6|45.3|135
1714679400000|2024-05-02 19:50:00|45.67|45.37|45.67|45.37|45.72|45.42|45.64|45.34|107
1714679700000|2024-05-02 19:55:00|45.68|45.38|45.74|45.44|45.75|45.45|45.66|45.36|63
1714680000000|2024-05-02 20:00:00|45.73|45.43|45.77|45.47|45.78|45.48|45.7|45.4|60
1714680300000|2024-05-02 20:05:00|45.76|45.46|45.81|45.51|45.82|45.52|45.75|45.45|36
1714680600000|2024-05-02 20:10:00|45.82|45.52|45.87|45.57|45.89|45.59|45.81|45.51|133
1714680900000|2024-05-02 20:15:00|45.86|45.56|45.84|45.54|45.89|45.59|45.81|45.51|42
1714681200000|2024-05-02 20:20:00|45.83|45.53|45.74|45.44|45.84|45.54|45.73|45.43|67
1714681500000|2024-05-02 20:25:00|45.75|45.45|45.67|45.37|45.77|45.47|45.64|45.34|69
1714681800000|2024-05-02 20:30:00|45.69|45.39|45.61|45.31|45.71|45.41|45.61|45.31|115
1714682100000|2024-05-02 20:35:00|45.6|45.3|45.49|45.19|45.61|45.31|45.48|45.18|146
1714682400000|2024-05-02 20:40:00|45.5|45.2|45.63|45.33|45.67|45.37|45.41|45.11|167
1714682700000|2024-05-02 20:45:00|45.62|45.32|45.62|45.32|45.68|45.38|45.58|45.28|64
1714683000000|2024-05-02 20:50:00|45.61|45.31|45.59|45.29|45.63|45.33|45.56|45.26|75
1714683300000|2024-05-02 20:55:00|45.6|45.3|45.64|45.34|45.64|45.34|45.59|45.29|26
1714683600000|2024-05-02 21:00:00|45.63|45.33|45.74|45.44|45.75|45.45|45.63|45.33|75
1714683900000|2024-05-02 21:05:00|45.73|45.43|45.78|45.48|45.79|45.49|45.72|45.42|44
1714684200000|2024-05-02 21:10:00|45.77|45.47|45.75|45.45|45.8|45.5|45.72|45.42|78
1714684500000|2024-05-02 21:15:00|45.76|45.46|45.76|45.46|45.8|45.5|45.72|45.42|93
1714684800000|2024-05-02 21:20:00|45.75|45.45|45.72|45.42|45.76|45.46|45.7|45.4|20
1714685100000|2024-05-02 21:25:00|45.71|45.41|45.73|45.43|45.73|45.43|45.71|45.41|3
1714685400000|2024-05-02 21:30:00|45.74|45.44|45.83|45.53|45.83|45.53|45.74|45.44|26
1714685700000|2024-05-02 21:35:00|45.84|45.54|46.02|45.72|46.02|45.72|45.84|45.54|65
1714686000000|2024-05-02 21:40:00|46.03|45.73|45.88|45.58|46.03|45.73|45.87|45.57|48
1714686300000|2024-05-02 21:45:00|45.87|45.57|45.86|45.56|45.88|45.58|45.8|45.5|28
1714686600000|2024-05-02 21:50:00|45.87|45.57|45.89|45.59|45.89|45.59|45.86|45.56|17
1714686900000|2024-05-02 21:55:00|45.88|45.58|45.86|45.56|45.9|45.6|45.86|45.56|25
1714687200000|2024-05-02 22:00:00|45.85|45.55|46.07|45.77|46.09|45.79|45.85|45.55|115
1714687500000|2024-05-02 22:05:00|46.06|45.76|46.03|45.73|46.11|45.81|45.97|45.67|195
1714687800000|2024-05-02 22:10:00|46.04|45.74|45.95|45.65|46.07|45.77|45.94|45.64|95
1714688100000|2024-05-02 22:15:00|45.96|45.66|46|45.7|46.08|45.78|45.95|45.65|89
1714688400000|2024-05-02 22:20:00|46.01|45.71|45.91|45.61|46.03|45.73|45.89|45.59|110
1714688700000|2024-05-02 22:25:00|45.92|45.62|45.92|45.62|46.01|45.71|45.89|45.59|113
1714689000000|2024-05-02 22:30:00|45.93|45.63|45.9|45.6|45.93|45.63|45.85|45.55|77
1714689300000|2024-05-02 22:35:00|45.91|45.61|45.88|45.58|45.91|45.61|45.79|45.49|80
1714689600000|2024-05-02 22:40:00|45.87|45.57|45.94|45.64|45.98|45.68|45.87|45.57|55
1714689900000|2024-05-02 22:45:00|45.95|45.65|46.06|45.76|46.1|45.8|45.94|45.64|98
1714690200000|2024-05-02 22:50:00|46.05|45.75|46.14|45.84|46.16|45.86|46.02|45.72|75
1714690500000|2024-05-02 22:55:00|46.15|45.85|46.09|45.79|46.16|45.86|46.08|45.78|62
1714690800000|2024-05-02 23:00:00|46.08|45.78|46.1|45.8|46.17|45.87|46.08|45.78|61
1714691100000|2024-05-02 23:05:00|46.11|45.81|46.04|45.74|46.15|45.85|46.04|45.74|47
1714691400000|2024-05-02 23:10:00|46.05|45.75|46.12|45.82|46.12|45.82|46.05|45.75|30
1714691700000|2024-05-02 23:15:00|46.13|45.83|46.08|45.78|46.16|45.86|46.05|45.75|42
1714692000000|2024-05-02 23:20:00|46.09|45.79|46.06|45.76|46.09|45.79|46|45.7|44
1714692300000|2024-05-02 23:25:00|46.05|45.75|46.04|45.74|46.05|45.75|46|45.7|18
1714692600000|2024-05-02 23:30:00|46.07|45.77|45.98|45.68|46.07|45.77|45.98|45.68|39
1714692900000|2024-05-02 23:35:00|45.97|45.67|45.98|45.68|46.01|45.71|45.96|45.66|35
1714693200000|2024-05-02 23:40:00|45.97|45.67|45.96|45.66|45.98|45.68|45.96|45.66|28
1714693500000|2024-05-02 23:45:00|45.95|45.65|45.92|45.62|45.97|45.67|45.92|45.62|22
1714693800000|2024-05-02 23:50:00|45.91|45.61|46|45.7|46.01|45.71|45.91|45.61|21
1714694100000|2024-05-02 23:55:00|46.01|45.71|45.94|45.64|46.01|45.71|45.93|45.63|37
1714694400000|2024-05-03 00:00:00|45.93|45.63|45.96|45.66|46.1|45.8|45.93|45.63|123
1714694700000|2024-05-03 00:05:00|45.97|45.67|46.08|45.78|46.1|45.8|45.95|45.65|108
1714695000000|2024-05-03 00:10:00|46.09|45.79|46.11|45.81|46.14|45.84|46.08|45.78|39
1714695300000|2024-05-03 00:15:00|46.1|45.8|46.04|45.74|46.16|45.86|46.03|45.73|82
1714695600000|2024-05-03 00:20:00|46.05|45.75|46|45.7|46.13|45.83|46|45.7|107
1714695900000|2024-05-03 00:25:00|45.99|45.69|45.89|45.59|46|45.7|45.89|45.59|80
1714696200000|2024-05-03 00:30:00|45.9|45.6|45.85|45.55|45.95|45.65|45.83|45.53|119
1714696500000|2024-05-03 00:35:00|45.84|45.54|45.82|45.52|45.9|45.6|45.8|45.5|109
1714696800000|2024-05-03 00:40:00|45.81|45.51|45.92|45.62|45.92|45.62|45.8|45.5|48
1714697100000|2024-05-03 00:45:00|45.93|45.63|45.93|45.63|45.96|45.66|45.92|45.62|50
1714697400000|2024-05-03 00:50:00|45.94|45.64|45.89|45.59|45.94|45.64|45.89|45.59|12
1714697700000|2024-05-03 00:55:00|45.9|45.6|45.87|45.57|45.9|45.6|45.82|45.52|53
1714698000000|2024-05-03 01:00:00|45.86|45.56|45.91|45.61|45.92|45.62|45.84|45.54|105
1714698300000|2024-05-03 01:05:00|45.92|45.62|46.13|45.83|46.15|45.85|45.91|45.61|193
1714698600000|2024-05-03 01:10:00|46.12|45.82|46.18|45.88|46.19|45.89|46.12|45.82|91
1714698900000|2024-05-03 01:15:00|46.17|45.87|46.19|45.89|46.22|45.92|46.05|45.75|83
1714699200000|2024-05-03 01:20:00|46.18|45.88|46.19|45.89|46.2|45.9|46.13|45.83|92
1714699500000|2024-05-03 01:25:00|46.18|45.88|46.22|45.92|46.25|45.95|46.14|45.84|83
1714699800000|2024-05-03 01:30:00|46.21|45.91|46.3|46|46.3|46|46.17|45.87|128
1714700100000|2024-05-03 01:35:00|46.31|46.01|46.36|46.06|46.37|46.07|46.22|45.92|161
1714700400000|2024-05-03 01:40:00|46.35|46.05|46.23|45.93|46.37|46.07|46.21|45.91|148
1714700700000|2024-05-03 01:45:00|46.24|45.94|46.11|45.81|46.26|45.96|46.1|45.8|182
1714701000000|2024-05-03 01:50:00|46.1|45.8|46.08|45.78|46.11|45.81|46.01|45.71|173
1714701300000|2024-05-03 01:55:00|46.07|45.77|46.09|45.79|46.13|45.83|46.05|45.75|190
1714701600000|2024-05-03 02:00:00|46.08|45.78|46.04|45.74|46.1|45.8|46|45.7|187
1714701900000|2024-05-03 02:05:00|46.03|45.73|46.2|45.9|46.23|45.93|46.01|45.71|178
1714702200000|2024-05-03 02:10:00|46.19|45.89|46.39|46.09|46.44|46.14|46.18|45.88|240
1714702500000|2024-05-03 02:15:00|46.4|46.1|46.34|46.04|46.45|46.15|46.27|45.97|148
1714702800000|2024-05-03 02:20:00|46.33|46.03|46.21|45.91|46.34|46.04|46.21|45.91|84
1714703100000|2024-05-03 02:25:00|46.22|45.92|46.21|45.91|46.27|45.97|46.2|45.9|96
1714703400000|2024-05-03 02:30:00|46.2|45.9|46.34|46.04|46.35|46.05|46.19|45.89|115
1714703700000|2024-05-03 02:35:00|46.33|46.03|46.2|45.9|46.33|46.03|46.19|45.89|82
1714704000000|2024-05-03 02:40:00|46.19|45.89|46.19|45.89|46.25|45.95|46.18|45.88|85
1714704300000|2024-05-03 02:45:00|46.18|45.88|46.26|45.96|46.31|46.01|46.16|45.86|102
1714704600000|2024-05-03 02:50:00|46.27|45.97|46.27|45.97|46.32|46.02|46.25|45.95|64
1714704900000|2024-05-03 02:55:00|46.26|45.96|46.28|45.98|46.32|46.02|46.23|45.93|24
1714705200000|2024-05-03 03:00:00|46.29|45.99|46.33|46.03|46.34|46.04|46.26|45.96|111
1714705500000|2024-05-03 03:05:00|46.34|46.04|46.37|46.07|46.39|46.09|46.28|45.98|73
1714705800000|2024-05-03 03:10:00|46.38|46.08|46.36|46.06|46.4|46.1|46.31|46.01|55
1714706100000|2024-05-03 03:15:00|46.35|46.05|46.45|46.15|46.45|46.15|46.33|46.03|155
1714706400000|2024-05-03 03:20:00|46.46|46.16|46.37|46.07|46.46|46.16|46.35|46.05|108
1714706700000|2024-05-03 03:25:00|46.36|46.06|46.26|45.96|46.37|46.07|46.25|45.95|82
1714707000000|2024-05-03 03:30:00|46.25|45.95|46.24|45.94|46.3|46|46.2|45.9|136
1714707300000|2024-05-03 03:35:00|46.25|45.95|46.16|45.86|46.25|45.95|46.14|45.84|154
1714707600000|2024-05-03 03:40:00|46.15|45.85|46.19|45.89|46.22|45.92|46.14|45.84|91
1714707900000|2024-05-03 03:45:00|46.18|45.88|46.23|45.93|46.27|45.97|46.15|45.85|137
1714708200000|2024-05-03 03:50:00|46.22|45.92|46.17|45.87|46.24|45.94|46.15|45.85|126
1714708500000|2024-05-03 03:55:00|46.16|45.86|46.22|45.92|46.23|45.93|46.16|45.86|63
1714708800000|2024-05-03 04:00:00|46.23|45.93|46.18|45.88|46.23|45.93|46.17|45.87|98
1714709100000|2024-05-03 04:05:00|46.19|45.89|46.17|45.87|46.22|45.92|46.16|45.86|56
1714709400000|2024-05-03 04:10:00|46.18|45.88|46.25|45.95|46.26|45.96|46.18|45.88|39
1714709700000|2024-05-03 04:15:00|46.26|45.96|46.27|45.97|46.28|45.98|46.23|45.93|55
1714710000000|2024-05-03 04:20:00|46.26|45.96|46.23|45.93|46.27|45.97|46.23|45.93|48
1714710300000|2024-05-03 04:25:00|46.24|45.94|46.24|45.94|46.25|45.95|46.22|45.92|135
1714710600000|2024-05-03 04:30:00|46.23|45.93|46.03|45.73|46.24|45.94|46.03|45.73|116
1714710900000|2024-05-03 04:35:00|46.04|45.74|46.08|45.78|46.08|45.78|45.99|45.69|40
1714711200000|2024-05-03 04:40:00|46.09|45.79|45.97|45.67|46.09|45.79|45.97|45.67|174
1714711500000|2024-05-03 04:45:00|45.98|45.68|45.94|45.64|45.98|45.68|45.88|45.58|167
1714711800000|2024-05-03 04:50:00|45.93|45.63|45.86|45.56|45.97|45.67|45.85|45.55|145
1714712100000|2024-05-03 04:55:00|45.85|45.55|45.87|45.57|45.87|45.57|45.81|45.51|140
1714712400000|2024-05-03 05:00:00|45.88|45.58|45.8|45.5|45.89|45.59|45.78|45.48|131
1714712700000|2024-05-03 05:05:00|45.79|45.49|45.79|45.49|45.85|45.55|45.73|45.43|280
1714713000000|2024-05-03 05:10:00|45.78|45.48|45.75|45.45|45.79|45.49|45.7|45.4|163
1714713300000|2024-05-03 05:15:00|45.76|45.46|45.77|45.47|45.77|45.47|45.72|45.42|142
1714713600000|2024-05-03 05:20:00|45.79|45.49|45.49|45.19|45.79|45.49|45.42|45.12|78
1714713900000|2024-05-03 05:25:00|45.44|45.14|45.39|45.09|45.44|45.14|45.25|44.95|143
1714714200000|2024-05-03 05:30:00|45.4|45.1|45.54|45.24|45.55|45.25|45.37|45.07|157
1714714500000|2024-05-03 05:35:00|45.58|45.28|45.59|45.29|45.65|45.35|45.57|45.27|145
1714714800000|2024-05-03 05:40:00|45.6|45.3|45.59|45.29|45.61|45.31|45.59|45.29|64
1714715100000|2024-05-03 05:45:00|45.58|45.28|45.48|45.18|45.58|45.28|45.47|45.17|123
1714715400000|2024-05-03 05:50:00|45.49|45.19|45.6|45.3|45.6|45.3|45.48|45.18|120
1714715700000|2024-05-03 05:55:00|45.59|45.29|45.53|45.23|45.6|45.3|45.52|45.22|43
1714716000000|2024-05-03 06:00:00|45.52|45.22|45.49|45.19|45.55|45.25|45.48|45.18|54
1714716300000|2024-05-03 06:05:00|45.5|45.2|45.48|45.18|45.51|45.21|45.45|45.15|80
1714716600000|2024-05-03 06:10:00|45.47|45.17|45.49|45.19|45.5|45.2|45.45|45.15|51
1714716900000|2024-05-03 06:15:00|45.48|45.18|45.37|45.07|45.48|45.18|45.31|45.01|87
1714717200000|2024-05-03 06:20:00|45.36|45.06|45.4|45.1|45.42|45.12|45.35|45.05|168
1714717500000|2024-05-03 06:25:00|45.38|45.08|45.42|45.12|45.44|45.14|45.38|45.08|171
1714717800000|2024-05-03 06:30:00|45.43|45.13|45.4|45.1|45.44|45.14|45.36|45.06|145
1714718100000|2024-05-03 06:35:00|45.41|45.11|45.35|45.05|45.43|45.13|45.33|45.03|126
1714718400000|2024-05-03 06:40:00|45.36|45.06|45.36|45.06|45.38|45.08|45.33|45.03|151
1714718700000|2024-05-03 06:45:00|45.37|45.07|45.34|45.04|45.42|45.12|45.33|45.03|96
1714719000000|2024-05-03 06:50:00|45.33|45.03|45.38|45.08|45.38|45.08|45.28|44.98|61
1714719300000|2024-05-03 06:55:00|45.37|45.07|45.35|45.05|45.39|45.09|45.33|45.03|105
1714719600000|2024-05-03 07:00:00|45.34|45.04|45.42|45.12|45.45|45.15|45.34|45.04|153
1714719900000|2024-05-03 07:05:00|45.41|45.11|45.42|45.12|45.45|45.15|45.4|45.1|123
1714720200000|2024-05-03 07:10:00|45.43|45.13|45.5|45.2|45.5|45.2|45.42|45.12|76
1714720500000|2024-05-03 07:15:00|45.49|45.19|45.46|45.16|45.51|45.21|45.45|45.15|144
1714720800000|2024-05-03 07:20:00|45.45|45.15|45.48|45.18|45.48|45.18|45.45|45.15|24
1714721100000|2024-05-03 07:25:00|45.47|45.17|45.42|45.12|45.47|45.17|45.42|45.12|29
1714721400000|2024-05-03 07:30:00|45.43|45.13|45.43|45.13|45.44|45.14|45.37|45.07|67
1714721700000|2024-05-03 07:35:00|45.44|45.14|45.34|45.04|45.47|45.17|45.31|45.01|36
1714722000000|2024-05-03 07:40:00|45.33|45.03|45.36|45.06|45.37|45.07|45.27|44.97|50
1714722300000|2024-05-03 07:45:00|45.39|45.09|45.31|45.01|45.39|45.09|45.24|44.94|93
1714722600000|2024-05-03 07:50:00|45.3|45|45.27|44.97|45.33|45.03|45.23|44.93|85
1714722900000|2024-05-03 07:55:00|45.28|44.98|45.27|44.97|45.31|45.01|45.26|44.96|71
1714723200000|2024-05-03 08:00:00|45.26|44.96|45.33|45.03|45.34|45.04|45.26|44.96|86
1714723500000|2024-05-03 08:05:00|45.34|45.04|45.35|45.05|45.37|45.07|45.31|45.01|89
1714723800000|2024-05-03 08:10:00|45.34|45.04|45.33|45.03|45.35|45.05|45.29|44.99|147
1714724100000|2024-05-03 08:15:00|45.32|45.02|45.25|44.95|45.35|45.05|45.24|44.94|117
1714724400000|2024-05-03 08:20:00|45.24|44.94|45.3|45|45.37|45.07|45.23|44.93|206
1714724700000|2024-05-03 08:25:00|45.31|45.01|45.39|45.09|45.39|45.09|45.3|45|245
1714725000000|2024-05-03 08:30:00|45.4|45.1|45.4|45.1|45.41|45.11|45.36|45.06|176
1714725300000|2024-05-03 08:35:00|45.39|45.09|45.44|45.14|45.47|45.17|45.39|45.09|161
1714725600000|2024-05-03 08:40:00|45.43|45.13|45.41|45.11|45.44|45.14|45.38|45.08|69
1714725900000|2024-05-03 08:45:00|45.42|45.12|45.31|45.01|45.42|45.12|45.29|44.99|108
1714726200000|2024-05-03 08:50:00|45.32|45.02|45.31|45.01|45.33|45.03|45.28|44.98|64
1714726500000|2024-05-03 08:55:00|45.32|45.02|45.27|44.97|45.33|45.03|45.24|44.94|68
1714726800000|2024-05-03 09:00:00|45.26|44.96|45.23|44.93|45.27|44.97|45.21|44.91|52
1714727100000|2024-05-03 09:05:00|45.22|44.92|45.22|44.92|45.28|44.98|45.21|44.91|141
1714727400000|2024-05-03 09:10:00|45.21|44.91|45.17|44.87|45.24|44.94|45.16|44.86|119
1714727700000|2024-05-03 09:15:00|45.15|44.85|45.13|44.83|45.18|44.88|45.12|44.82|99
1714728000000|2024-05-03 09:20:00|45.15|44.85|45.18|44.88|45.2|44.9|45.13|44.83|203
1714728300000|2024-05-03 09:25:00|45.17|44.87|45.17|44.87|45.18|44.88|45.14|44.84|193
1714728600000|2024-05-03 09:30:00|45.16|44.86|45.18|44.88|45.19|44.89|45.16|44.86|49
1714728900000|2024-05-03 09:35:00|45.19|44.89|45.23|44.93|45.26|44.96|45.17|44.87|160
1714729200000|2024-05-03 09:40:00|45.22|44.92|45.21|44.91|45.24|44.94|45.2|44.9|86
1714729500000|2024-05-03 09:45:00|45.2|44.9|45.31|45.01|45.31|45.01|45.19|44.89|104
1714729800000|2024-05-03 09:50:00|45.32|45.02|45.29|44.99|45.38|45.08|45.25|44.95|88
1714730100000|2024-05-03 09:55:00|45.3|45|45.19|44.89|45.3|45|45.19|44.89|117
1714730400000|2024-05-03 10:00:00|45.2|44.9|45.19|44.89|45.2|44.9|45.13|44.83|134
1714730700000|2024-05-03 10:05:00|45.2|44.9|45.18|44.88|45.21|44.91|45.17|44.87|73
1714731000000|2024-05-03 10:10:00|45.17|44.87|45.15|44.85|45.17|44.87|45.15|44.85|3
1714731300000|2024-05-03 10:15:00|45.18|44.88|45.2|44.9|45.2|44.9|45.18|44.88|11
1714731600000|2024-05-03 10:20:00|45.19|44.89|45.18|44.88|45.2|44.9|45.16|44.86|22
1714731900000|2024-05-03 10:25:00|45.17|44.87|45.15|44.85|45.18|44.88|45.15|44.85|5
1714732200000|2024-05-03 10:30:00|45.14|44.84|45.09|44.79|45.14|44.84|45.07|44.77|38
1714732500000|2024-05-03 10:35:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1714732800000|2024-05-03 10:40:00|45.07|44.77|44.93|44.63|45.07|44.77|44.8|44.5|268
1714733100000|2024-05-03 10:45:00|44.94|44.64|44.85|44.55|44.94|44.64|44.79|44.49|228
1714733400000|2024-05-03 10:50:00|44.86|44.56|44.9|44.6|44.95|44.65|44.84|44.54|82
1714733700000|2024-05-03 10:55:00|44.91|44.61|44.99|44.69|45|44.7|44.9|44.6|82
1714734000000|2024-05-03 11:00:00|44.98|44.68|44.9|44.6|44.99|44.69|44.88|44.58|82
1714734300000|2024-05-03 11:05:00|44.89|44.59|44.9|44.6|44.92|44.62|44.84|44.54|122
1714734600000|2024-05-03 11:10:00|44.89|44.59|44.83|44.53|44.9|44.6|44.81|44.51|103
1714734900000|2024-05-03 11:15:00|44.82|44.52|44.97|44.67|44.97|44.67|44.82|44.52|163
1714735200000|2024-05-03 11:20:00|44.96|44.66|44.99|44.69|45.02|44.72|44.95|44.65|90
1714735500000|2024-05-03 11:25:00|45|44.7|45.04|44.74|45.04|44.74|45|44.7|19
1714735800000|2024-05-03 11:30:00|45.03|44.73|45.01|44.71|45.06|44.76|44.97|44.67|80
1714736100000|2024-05-03 11:35:00|45|44.7|44.95|44.65|45.01|44.71|44.92|44.62|87
1714736400000|2024-05-03 11:40:00|44.94|44.64|44.89|44.59|44.96|44.66|44.88|44.58|121
1714736700000|2024-05-03 11:45:00|44.88|44.58|44.94|44.64|44.98|44.68|44.85|44.55|147
1714737000000|2024-05-03 11:50:00|44.95|44.65|45.04|44.74|45.04|44.74|44.94|44.64|217
1714737300000|2024-05-03 11:55:00|45.03|44.73|44.98|44.68|45.09|44.79|44.97|44.67|117
1714737600000|2024-05-03 12:00:00|44.97|44.67|44.97|44.67|44.98|44.68|44.9|44.6|137
1714737900000|2024-05-03 12:05:00|44.96|44.66|45.07|44.77|45.09|44.79|44.95|44.65|139
1714738200000|2024-05-03 12:10:00|45.06|44.76|44.99|44.69|45.09|44.79|44.98|44.68|72
1714738500000|2024-05-03 12:15:00|44.98|44.68|44.9|44.6|45.02|44.72|44.87|44.57|104
1714738800000|2024-05-03 12:20:00|44.89|44.59|44.9|44.6|44.92|44.62|44.88|44.58|64
1714739100000|2024-05-03 12:25:00|44.89|44.59|44.96|44.66|44.97|44.67|44.89|44.59|91
1714739400000|2024-05-03 12:30:00|44.95|44.65|45.57|45.27|45.58|45.28|44.94|44.64|412
1714739700000|2024-05-03 12:35:00|45.58|45.28|45.61|45.31|45.74|45.44|45.57|45.27|320
1714740000000|2024-05-03 12:40:00|45.62|45.32|45.92|45.62|45.93|45.63|45.61|45.31|299
1714740300000|2024-05-03 12:45:00|45.93|45.63|45.84|45.54|46.06|45.76|45.81|45.51|358
1714740600000|2024-05-03 12:50:00|45.83|45.53|45.97|45.67|46.01|45.71|45.77|45.47|216
1714740900000|2024-05-03 12:55:00|45.96|45.66|45.92|45.62|46.05|45.75|45.92|45.62|157
1714741200000|2024-05-03 13:00:00|45.93|45.63|46.23|45.93|46.26|45.96|45.89|45.59|298
1714741500000|2024-05-03 13:05:00|46.24|45.94|46.19|45.89|46.3|46|46.14|45.84|247
1714741800000|2024-05-03 13:10:00|46.18|45.88|46.17|45.87|46.21|45.91|46.05|45.75|160
1714742100000|2024-05-03 13:15:00|46.16|45.86|46.12|45.82|46.17|45.87|46.02|45.72|137
1714742400000|2024-05-03 13:20:00|46.13|45.83|46.19|45.89|46.22|45.92|46.11|45.81|169
1714742700000|2024-05-03 13:25:00|46.2|45.9|46.32|46.02|46.32|46.02|46.09|45.79|170
1714743000000|2024-05-03 13:30:00|46.31|46.01|46.42|46.12|46.51|46.21|46.28|45.98|280
1714743300000|2024-05-03 13:35:00|46.41|46.11|46.45|46.15|46.5|46.2|46.38|46.08|161
1714743600000|2024-05-03 13:40:00|46.46|46.16|46.46|46.16|46.51|46.21|46.42|46.12|123
1714743900000|2024-05-03 13:45:00|46.47|46.17|46.57|46.27|46.6|46.3|46.45|46.15|172
1714744200000|2024-05-03 13:50:00|46.58|46.28|46.57|46.27|46.59|46.29|46.52|46.22|147
1714744500000|2024-05-03 13:55:00|46.56|46.26|46.64|46.34|46.65|46.35|46.55|46.25|124
1714744800000|2024-05-03 14:00:00|46.65|46.35|46.69|46.39|46.85|46.55|46.63|46.33|231
1714745100000|2024-05-03 14:05:00|46.68|46.38|46.6|46.3|46.76|46.46|46.54|46.24|246
1714745400000|2024-05-03 14:10:00|46.61|46.31|46.46|46.16|46.62|46.32|46.43|46.13|191
1714745700000|2024-05-03 14:15:00|46.47|46.17|46.47|46.17|46.55|46.25|46.43|46.13|173
1714746000000|2024-05-03 14:20:00|46.48|46.18|46.4|46.1|46.49|46.19|46.33|46.03|146
1714746300000|2024-05-03 14:25:00|46.39|46.09|46.47|46.17|46.51|46.21|46.33|46.03|165
1714746600000|2024-05-03 14:30:00|46.48|46.18|46.43|46.13|46.48|46.18|46.38|46.08|140
1714746900000|2024-05-03 14:35:00|46.44|46.14|46.48|46.18|46.49|46.19|46.42|46.12|172
1714747200000|2024-05-03 14:40:00|46.47|46.17|46.64|46.34|46.64|46.34|46.47|46.17|151
1714747500000|2024-05-03 14:45:00|46.63|46.33|46.58|46.28|46.64|46.34|46.58|46.28|142
1714747800000|2024-05-03 14:50:00|46.57|46.27|46.59|46.29|46.65|46.35|46.53|46.23|223
1714748100000|2024-05-03 14:55:00|46.58|46.28|46.54|46.24|46.63|46.33|46.54|46.24|139
1714748400000|2024-05-03 15:00:00|46.55|46.25|46.56|46.26|46.58|46.28|46.47|46.17|112
1714748700000|2024-05-03 15:05:00|46.57|46.27|46.6|46.3|46.7|46.4|46.56|46.26|126
1714749000000|2024-05-03 15:10:00|46.59|46.29|46.54|46.24|46.59|46.29|46.53|46.23|101
1714749300000|2024-05-03 15:15:00|46.53|46.23|46.55|46.25|46.58|46.28|46.52|46.22|118
1714749600000|2024-05-03 15:20:00|46.56|46.26|46.62|46.32|46.69|46.39|46.56|46.26|51
1714749900000|2024-05-03 15:25:00|46.63|46.33|46.52|46.22|46.63|46.33|46.52|46.22|99
1714750200000|2024-05-03 15:30:00|46.53|46.23|46.66|46.36|46.68|46.38|46.44|46.14|125
1714750500000|2024-05-03 15:35:00|46.68|46.38|46.69|46.39|46.7|46.4|46.65|46.35|108
1714750800000|2024-05-03 15:40:00|46.68|46.38|46.72|46.42|46.73|46.43|46.68|46.38|107
1714751100000|2024-05-03 15:45:00|46.71|46.41|46.81|46.51|46.81|46.51|46.71|46.41|85
1714751400000|2024-05-03 15:50:00|46.8|46.5|46.9|46.6|46.93|46.63|46.8|46.5|93
1714751700000|2024-05-03 15:55:00|46.91|46.61|46.86|46.56|46.93|46.63|46.84|46.54|81
1714752000000|2024-05-03 16:00:00|46.87|46.57|46.98|46.68|47.02|46.72|46.86|46.56|142
1714752300000|2024-05-03 16:05:00|46.96|46.66|46.84|46.54|46.99|46.69|46.84|46.54|93
1714752600000|2024-05-03 16:10:00|46.85|46.55|46.89|46.59|46.95|46.65|46.83|46.53|101
1714752900000|2024-05-03 16:15:00|46.88|46.58|46.91|46.61|46.92|46.62|46.85|46.55|208
1714753200000|2024-05-03 16:20:00|46.92|46.62|46.92|46.62|46.97|46.67|46.91|46.61|122
1714753500000|2024-05-03 16:25:00|46.93|46.63|46.9|46.6|46.93|46.63|46.86|46.56|118
1714753800000|2024-05-03 16:30:00|46.92|46.62|46.91|46.61|46.93|46.63|46.87|46.57|143
1714754100000|2024-05-03 16:35:00|46.92|46.62|47.03|46.73|47.05|46.75|46.91|46.61|59
1714754400000|2024-05-03 16:40:00|47.04|46.74|46.93|46.63|47.04|46.74|46.9|46.6|140
1714754700000|2024-05-03 16:45:00|46.94|46.64|46.78|46.48|46.94|46.64|46.78|46.48|212
1714755000000|2024-05-03 16:50:00|46.79|46.49|46.75|46.45|46.82|46.52|46.74|46.44|217
1714755300000|2024-05-03 16:55:00|46.76|46.46|46.74|46.44|46.78|46.48|46.72|46.42|211
1714755600000|2024-05-03 17:00:00|46.75|46.45|46.67|46.37|46.77|46.47|46.66|46.36|163
1714755900000|2024-05-03 17:05:00|46.66|46.36|46.71|46.41|46.71|46.41|46.66|46.36|82
1714756200000|2024-05-03 17:10:00|46.72|46.42|46.81|46.51|46.81|46.51|46.71|46.41|100
1714756500000|2024-05-03 17:15:00|46.82|46.52|46.83|46.53|46.9|46.6|46.8|46.5|111
1714756800000|2024-05-03 17:20:00|46.82|46.52|46.81|46.51|46.88|46.58|46.81|46.51|71
1714757100000|2024-05-03 17:25:00|46.82|46.52|46.88|46.58|46.88|46.58|46.82|46.52|76
1714757400000|2024-05-03 17:30:00|46.87|46.57|46.89|46.59|46.89|46.59|46.81|46.51|69
1714757700000|2024-05-03 17:35:00|46.9|46.6|46.93|46.63|46.94|46.64|46.88|46.58|59
1714758000000|2024-05-03 17:40:00|46.94|46.64|46.87|46.57|46.96|46.66|46.86|46.56|145
1714758300000|2024-05-03 17:45:00|46.86|46.56|46.9|46.6|46.92|46.62|46.85|46.55|117
1714758600000|2024-05-03 17:50:00|46.88|46.58|46.84|46.54|46.88|46.58|46.82|46.52|108
1714758900000|2024-05-03 17:55:00|46.85|46.55|46.78|46.48|46.85|46.55|46.78|46.48|127
1714759200000|2024-05-03 18:00:00|46.79|46.49|46.81|46.51|46.83|46.53|46.78|46.48|85
1714759500000|2024-05-03 18:05:00|46.8|46.5|46.79|46.49|46.82|46.52|46.78|46.48|122
1714759800000|2024-05-03 18:10:00|46.8|46.5|46.83|46.53|46.86|46.56|46.77|46.47|98
1714760100000|2024-05-03 18:15:00|46.84|46.54|46.74|46.44|46.84|46.54|46.73|46.43|160
1714760400000|2024-05-03 18:20:00|46.73|46.43|46.74|46.44|46.77|46.47|46.72|46.42|89
1714760700000|2024-05-03 18:25:00|46.75|46.45|46.71|46.41|46.75|46.45|46.71|46.41|101
1714761000000|2024-05-03 18:30:00|46.7|46.4|46.68|46.38|46.73|46.43|46.66|46.36|136
1714761300000|2024-05-03 18:35:00|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|83
1714761600000|2024-05-03 18:40:00|46.66|46.36|46.7|46.4|46.7|46.4|46.63|46.33|71
1714761900000|2024-05-03 18:45:00|46.69|46.39|46.67|46.37|46.74|46.44|46.66|46.36|58
1714762200000|2024-05-03 18:50:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|53
1714762500000|2024-05-03 18:55:00|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|82
1714762800000|2024-05-03 19:00:00|46.65|46.35|46.6|46.3|46.65|46.35|46.55|46.25|104
1714763100000|2024-05-03 19:05:00|46.59|46.29|46.59|46.29|46.64|46.34|46.58|46.28|75
1714763400000|2024-05-03 19:10:00|46.58|46.28|46.53|46.23|46.59|46.29|46.49|46.19|98
1714763700000|2024-05-03 19:15:00|46.52|46.22|46.5|46.2|46.57|46.27|46.5|46.2|34
1714764000000|2024-05-03 19:20:00|46.51|46.21|46.49|46.19|46.54|46.24|46.49|46.19|52
1714764300000|2024-05-03 19:25:00|46.48|46.18|46.6|46.3|46.6|46.3|46.48|46.18|111
1714764600000|2024-05-03 19:30:00|46.59|46.29|46.58|46.28|46.6|46.3|46.57|46.27|60
1714764900000|2024-05-03 19:35:00|46.59|46.29|46.67|46.37|46.67|46.37|46.58|46.28|187
1714765200000|2024-05-03 19:40:00|46.66|46.36|46.66|46.36|46.68|46.38|46.65|46.35|181
1714765500000|2024-05-03 19:45:00|46.65|46.35|46.69|46.39|46.69|46.39|46.64|46.34|177
1714765800000|2024-05-03 19:50:00|46.68|46.38|46.71|46.41|46.71|46.41|46.63|46.33|130
1714766100000|2024-05-03 19:55:00|46.7|46.4|46.79|46.49|46.79|46.49|46.7|46.4|85
1714766400000|2024-05-03 20:00:00|46.8|46.5|46.79|46.49|46.81|46.51|46.74|46.44|65
1714766700000|2024-05-03 20:05:00|46.8|46.5|46.76|46.46|46.81|46.51|46.75|46.45|76
1714767000000|2024-05-03 20:10:00|46.78|46.48|46.83|46.53|46.84|46.54|46.78|46.48|62
1714767300000|2024-05-03 20:15:00|46.84|46.54|46.88|46.58|46.96|46.66|46.84|46.54|186
1714767600000|2024-05-03 20:20:00|46.89|46.59|46.97|46.67|46.97|46.67|46.88|46.58|281
1714767900000|2024-05-03 20:25:00|46.99|46.69|47.08|46.78|47.11|46.81|46.98|46.68|234
1714768200000|2024-05-03 20:30:00|47.09|46.79|47.19|46.89|47.2|46.9|47.07|46.77|84
1714768500000|2024-05-03 20:35:00|47.2|46.9|47.3|47|47.3|47|47.19|46.89|150
1714768800000|2024-05-03 20:40:00|47.29|46.99|47.32|47.02|47.35|47.05|47.27|46.97|69
1714769100000|2024-05-03 20:45:00|47.33|47.03|48.06|46.66|48.06|47.03|47.32|46.46|120
1714769400000|2024-05-03 20:50:00|48.07|46.67|47.8|46.4|48.08|46.68|47.78|46.38|242
1714769700000|2024-05-03 20:55:00|47.79|46.39|47.78|46.38|47.81|46.41|47.76|46.36|80
1714806000000|2024-05-04 07:00:00|47.28|45.88|47.32|45.92|47.32|45.92|47.27|45.87|33
1714806300000|2024-05-04 07:05:00|47.31|45.91|47.3|45.9|47.37|45.97|47.3|45.9|28
1714806600000|2024-05-04 07:10:00|47.29|45.89|47.34|45.94|47.34|45.94|47.29|45.89|16
1714806900000|2024-05-04 07:15:00|47.33|45.93|47.33|45.93|47.35|45.95|47.3|45.9|24
1714807200000|2024-05-04 07:20:00|47.32|45.92|47.31|45.91|47.34|45.94|47.31|45.91|16
1714807500000|2024-05-04 07:25:00|47.32|45.92|47.38|45.98|47.38|45.98|47.3|45.9|21
1714807800000|2024-05-04 07:30:00|47.37|45.97|47.34|45.94|47.38|45.98|47.31|45.91|53
1714808100000|2024-05-04 07:35:00|47.33|45.93|47.36|45.96|47.39|45.99|47.29|45.89|48
1714808400000|2024-05-04 07:40:00|47.37|45.97|47.36|45.96|47.37|45.97|47.34|45.94|24
1714808700000|2024-05-04 07:45:00|47.37|45.97|47.33|45.93|47.37|45.97|47.32|45.92|13
1714809000000|2024-05-04 07:50:00|47.32|45.92|47.25|45.85|47.33|45.93|47.25|45.85|32
1714809300000|2024-05-04 07:55:00|47.26|45.86|47.25|45.85|47.26|45.86|47.22|45.82|6
1714809600000|2024-05-04 08:00:00|47.24|45.84|47.33|45.93|47.34|45.94|47.24|45.84|42
1714809900000|2024-05-04 08:05:00|47.32|45.92|47.37|45.97|47.37|45.97|47.32|45.92|24
1714810200000|2024-05-04 08:10:00|47.36|45.96|47.43|46.03|47.43|46.03|47.34|45.94|20
1714810500000|2024-05-04 08:15:00|47.42|46.02|47.45|46.05|47.46|46.06|47.41|46.01|24
1714810800000|2024-05-04 08:20:00|47.44|46.04|47.33|45.93|47.45|46.05|47.33|45.93|25
1714811100000|2024-05-04 08:25:00|47.34|45.94|47.35|45.95|47.35|45.95|47.3|45.9|16
1714811400000|2024-05-04 08:30:00|47.36|45.96|47.42|46.02|47.43|46.03|47.36|45.96|21
1714811700000|2024-05-04 08:35:00|47.43|46.03|47.44|46.04|47.45|46.05|47.42|46.02|30
1714812000000|2024-05-04 08:40:00|47.43|46.03|47.51|46.11|47.51|46.11|47.42|46.02|33
1714812300000|2024-05-04 08:45:00|47.5|46.1|47.53|46.13|47.54|46.14|47.46|46.06|38
1714812600000|2024-05-04 08:50:00|47.52|46.12|47.49|46.09|47.53|46.13|47.49|46.09|52
1714812900000|2024-05-04 08:55:00|47.51|46.11|47.49|46.09|47.52|46.12|47.49|46.09|45
1714813200000|2024-05-04 09:00:00|47.5|46.1|47.51|46.11|47.56|46.16|47.49|46.09|76
1714813500000|2024-05-04 09:05:00|47.5|46.1|47.58|46.18|47.59|46.19|47.46|46.06|61
1714813800000|2024-05-04 09:10:00|47.59|46.19|47.6|46.2|47.6|46.2|47.56|46.16|27
1714814100000|2024-05-04 09:15:00|47.59|46.19|47.55|46.15|47.62|46.22|47.53|46.13|36
1714814400000|2024-05-04 09:20:00|47.56|46.16|47.57|46.17|47.61|46.21|47.56|46.16|15
1714814700000|2024-05-04 09:25:00|47.58|46.18|47.57|46.17|47.59|46.19|47.55|46.15|40
1714815000000|2024-05-04 09:30:00|47.58|46.18|47.47|46.07|47.58|46.18|47.45|46.05|26
1714815300000|2024-05-04 09:35:00|47.46|46.06|47.43|46.03|47.46|46.06|47.4|46|26
1714815600000|2024-05-04 09:40:00|47.42|46.02|47.4|46|47.42|46.02|47.39|45.99|13
1714815900000|2024-05-04 09:45:00|47.39|45.99|47.42|46.02|47.46|46.06|47.39|45.99|44
1714816200000|2024-05-04 09:50:00|47.43|46.03|47.42|46.02|47.45|46.05|47.41|46.01|18
1714816500000|2024-05-04 09:55:00|47.43|46.03|47.47|46.07|47.47|46.07|47.43|46.03|15
1714816800000|2024-05-04 10:00:00|47.48|46.08|47.44|46.04|47.48|46.08|47.42|46.02|21
1714817100000|2024-05-04 10:05:00|47.43|46.03|47.43|46.03|47.49|46.09|47.42|46.02|31
1714817400000|2024-05-04 10:10:00|47.44|46.04|47.43|46.03|47.45|46.05|47.41|46.01|28
1714817700000|2024-05-04 10:15:00|47.42|46.02|47.41|46.01|47.42|46.02|47.39|45.99|22
1714818000000|2024-05-04 10:20:00|47.42|46.02|47.41|46.01|47.42|46.02|47.4|46|10
1714818300000|2024-05-04 10:25:00|47.42|46.02|47.49|46.09|47.5|46.1|47.42|46.02|64
1714818600000|2024-05-04 10:30:00|47.5|46.1|47.53|46.13|47.57|46.17|47.5|46.1|92
1714818900000|2024-05-04 10:35:00|47.52|46.12|47.57|46.17|47.58|46.18|47.52|46.12|73
1714819200000|2024-05-04 10:40:00|47.56|46.16|47.72|46.32|47.74|46.34|47.56|46.16|135
1714819500000|2024-05-04 10:45:00|47.71|46.31|47.87|46.47|47.89|46.49|47.63|46.23|167
1714819800000|2024-05-04 10:50:00|47.88|46.48|47.94|46.54|47.97|46.57|47.84|46.44|179
1714820100000|2024-05-04 10:55:00|47.93|46.53|48.17|46.77|48.19|46.79|47.93|46.53|142
1714820400000|2024-05-04 11:00:00|48.16|46.76|48.12|46.72|48.3|46.9|48.06|46.66|232
1714820700000|2024-05-04 11:05:00|48.13|46.73|48.03|46.63|48.14|46.74|48.01|46.61|138
1714821000000|2024-05-04 11:10:00|48.04|46.64|47.84|46.44|48.07|46.67|47.81|46.41|190
1714821300000|2024-05-04 11:15:00|47.85|46.45|47.9|46.5|47.93|46.53|47.83|46.43|127
1714821600000|2024-05-04 11:20:00|47.89|46.49|47.93|46.53|47.95|46.55|47.86|46.46|88
1714821900000|2024-05-04 11:25:00|47.94|46.54|47.86|46.46|47.94|46.54|47.85|46.45|75
1714822200000|2024-05-04 11:30:00|47.87|46.47|47.91|46.51|47.91|46.51|47.82|46.42|71
1714822500000|2024-05-04 11:35:00|47.9|46.5|47.84|46.44|47.91|46.51|47.77|46.37|138
1714822800000|2024-05-04 11:40:00|47.83|46.43|47.84|46.44|47.87|46.47|47.79|46.39|112
1714823100000|2024-05-04 11:45:00|47.83|46.43|47.75|46.35|47.85|46.45|47.73|46.33|138
1714823400000|2024-05-04 11:50:00|47.74|46.34|47.55|46.15|47.78|46.38|47.44|46.04|149
1714823700000|2024-05-04 11:55:00|47.54|46.14|47.59|46.19|47.61|46.21|47.53|46.13|105
1714824000000|2024-05-04 12:00:00|47.6|46.2|47.64|46.24|47.66|46.26|47.53|46.13|158
1714824300000|2024-05-04 12:05:00|47.63|46.23|47.74|46.34|47.77|46.37|47.62|46.22|160
1714824600000|2024-05-04 12:10:00|47.76|46.36|47.72|46.32|47.8|46.4|47.66|46.26|172
1714824900000|2024-05-04 12:15:00|47.71|46.31|47.72|46.32|47.75|46.35|47.67|46.27|92
1714825200000|2024-05-04 12:20:00|47.71|46.31|47.74|46.34|47.75|46.35|47.7|46.3|46
1714825500000|2024-05-04 12:25:00|47.75|46.35|47.74|46.34|47.76|46.36|47.72|46.32|47
1714825800000|2024-05-04 12:30:00|47.73|46.33|47.73|46.33|47.74|46.34|47.72|46.32|13
1714826100000|2024-05-04 12:35:00|47.72|46.32|47.72|46.32|47.74|46.34|47.67|46.27|35
1714826400000|2024-05-04 12:40:00|47.73|46.33|47.79|46.39|47.8|46.4|47.73|46.33|19
1714826700000|2024-05-04 12:45:00|47.78|46.38|47.75|46.35|47.8|46.4|47.74|46.34|43
1714827000000|2024-05-04 12:50:00|47.74|46.34|47.77|46.37|47.81|46.41|47.73|46.33|32
1714827300000|2024-05-04 12:55:00|47.78|46.38|47.75|46.35|47.82|46.42|47.72|46.32|78
1714827600000|2024-05-04 13:00:00|47.74|46.34|47.81|46.41|47.83|46.43|47.72|46.32|119
1714827900000|2024-05-04 13:05:00|47.8|46.4|47.77|46.37|47.82|46.42|47.73|46.33|105
1714828200000|2024-05-04 13:10:00|47.76|46.36|47.65|46.25|47.78|46.38|47.63|46.23|92
1714828500000|2024-05-04 13:15:00|47.64|46.24|47.58|46.18|47.66|46.26|47.52|46.12|75
1714828800000|2024-05-04 13:20:00|47.59|46.19|47.57|46.17|47.61|46.21|47.57|46.17|76
1714829100000|2024-05-04 13:25:00|47.56|46.16|47.57|46.17|47.6|46.2|47.53|46.13|83
1714829400000|2024-05-04 13:30:00|47.56|46.16|47.41|46.01|47.57|46.17|47.33|45.93|113
1714829700000|2024-05-04 13:35:00|47.42|46.02|47.31|45.91|47.42|46.02|47.29|45.89|137
1714830000000|2024-05-04 13:40:00|47.32|45.92|47.42|46.02|47.43|46.03|47.31|45.91|115
1714830300000|2024-05-04 13:45:00|47.43|46.03|47.61|46.21|47.61|46.21|47.41|46.01|65
1714830600000|2024-05-04 13:50:00|47.6|46.2|47.54|46.14|47.62|46.22|47.51|46.11|43
1714830900000|2024-05-04 13:55:00|47.55|46.15|47.51|46.11|47.57|46.17|47.51|46.11|42
1714831200000|2024-05-04 14:00:00|47.5|46.1|47.43|46.03|47.52|46.12|47.42|46.02|68
1714831500000|2024-05-04 14:05:00|47.42|46.02|47.41|46.01|47.42|46.02|47.36|45.96|28
1714831800000|2024-05-04 14:10:00|47.4|46|47.37|45.97|47.42|46.02|47.37|45.97|104
1714832100000|2024-05-04 14:15:00|47.36|45.96|47.37|45.97|47.46|46.06|47.31|45.91|69
1714832400000|2024-05-04 14:20:00|47.38|45.98|47.37|45.97|47.4|46|47.37|45.97|30
1714832700000|2024-05-04 14:25:00|47.36|45.96|47.38|45.98|47.39|45.99|47.36|45.96|25
1714833000000|2024-05-04 14:30:00|47.37|45.97|47.45|46.05|47.47|46.07|47.37|45.97|75
1714833300000|2024-05-04 14:35:00|47.46|46.06|47.52|46.12|47.52|46.12|47.45|46.05|40
1714833600000|2024-05-04 14:40:00|47.53|46.13|47.47|46.07|47.53|46.13|47.46|46.06|35
1714833900000|2024-05-04 14:45:00|47.46|46.06|47.56|46.16|47.62|46.22|47.38|45.98|75
1714834200000|2024-05-04 14:50:00|47.57|46.17|47.48|46.08|47.58|46.18|47.46|46.06|44
1714834500000|2024-05-04 14:55:00|47.47|46.07|47.5|46.1|47.52|46.12|47.47|46.07|29
1714834800000|2024-05-04 15:00:00|47.49|46.09|47.45|46.05|47.52|46.12|47.44|46.04|42
1714835100000|2024-05-04 15:05:00|47.44|46.04|47.55|46.15|47.55|46.15|47.44|46.04|32
1714835400000|2024-05-04 15:10:00|47.54|46.14|47.47|46.07|47.57|46.17|47.44|46.04|86
1714835700000|2024-05-04 15:15:00|47.46|46.06|47.5|46.1|47.51|46.11|47.43|46.03|41
1714836000000|2024-05-04 15:20:00|47.49|46.09|47.48|46.08|47.51|46.11|47.48|46.08|68
1714836300000|2024-05-04 15:25:00|47.47|46.07|47.44|46.04|47.49|46.09|47.41|46.01|59
1714836600000|2024-05-04 15:30:00|47.43|46.03|47.35|45.95|47.45|46.05|47.35|45.95|83
1714836900000|2024-05-04 15:35:00|47.34|45.94|47.38|45.98|47.39|45.99|47.32|45.92|69
1714837200000|2024-05-04 15:40:00|47.39|45.99|47.42|46.02|47.43|46.03|47.39|45.99|38
1714837500000|2024-05-04 15:45:00|47.43|46.03|47.44|46.04|47.44|46.04|47.4|46|49
1714837800000|2024-05-04 15:50:00|47.45|46.05|47.49|46.09|47.49|46.09|47.45|46.05|46
1714838100000|2024-05-04 15:55:00|47.5|46.1|47.5|46.1|47.51|46.11|47.47|46.07|38
1714838400000|2024-05-04 16:00:00|47.51|46.11|47.44|46.04|47.51|46.11|47.42|46.02|70
1714838700000|2024-05-04 16:05:00|47.43|46.03|47.41|46.01|47.43|46.03|47.3|45.9|93
1714839000000|2024-05-04 16:10:00|47.42|46.02|47.44|46.04|47.44|46.04|47.38|45.98|79
1714839300000|2024-05-04 16:15:00|47.43|46.03|47.51|46.11|47.51|46.11|47.42|46.02|32
1714839600000|2024-05-04 16:20:00|47.5|46.1|47.51|46.11|47.52|46.12|47.47|46.07|40
1714839900000|2024-05-04 16:25:00|47.5|46.1|47.49|46.09|47.5|46.1|47.47|46.07|17
1714840200000|2024-05-04 16:30:00|47.5|46.1|47.54|46.14|47.59|46.19|47.5|46.1|85
1714840500000|2024-05-04 16:35:00|47.53|46.13|47.58|46.18|47.58|46.18|47.4|46|77
1714840800000|2024-05-04 16:40:00|47.59|46.19|47.62|46.22|47.62|46.22|47.56|46.16|42
1714841100000|2024-05-04 16:45:00|47.61|46.21|47.64|46.24|47.64|46.24|47.61|46.21|23
1714841400000|2024-05-04 16:50:00|47.63|46.23|47.63|46.23|47.64|46.24|47.6|46.2|21
1714841700000|2024-05-04 16:55:00|47.62|46.22|47.63|46.23|47.63|46.23|47.61|46.21|12
1714842000000|2024-05-04 17:00:00|47.62|46.22|47.6|46.2|47.65|46.25|47.55|46.15|43
1714842300000|2024-05-04 17:05:00|47.61|46.21|47.56|46.16|47.62|46.22|47.54|46.14|55
1714842600000|2024-05-04 17:10:00|47.57|46.17|47.63|46.23|47.66|46.26|47.49|46.09|89
1714842900000|2024-05-04 17:15:00|47.62|46.22|47.55|46.15|47.63|46.23|47.54|46.14|56
1714843200000|2024-05-04 17:20:00|47.56|46.16|47.45|46.05|47.57|46.17|47.43|46.03|74
1714843500000|2024-05-04 17:25:00|47.46|46.06|47.51|46.11|47.51|46.11|47.36|45.96|108
1714843800000|2024-05-04 17:30:00|47.5|46.1|47.63|46.23|47.64|46.24|47.5|46.1|61
1714844100000|2024-05-04 17:35:00|47.62|46.22|47.62|46.22|47.63|46.23|47.6|46.2|35
1714844400000|2024-05-04 17:40:00|47.61|46.21|47.54|46.14|47.63|46.23|47.54|46.14|36
1714844700000|2024-05-04 17:45:00|47.55|46.15|47.62|46.22|47.63|46.23|47.53|46.13|75
1714845000000|2024-05-04 17:50:00|47.63|46.23|47.53|46.13|47.63|46.23|47.49|46.09|99
1714845300000|2024-05-04 17:55:00|47.52|46.12|47.52|46.12|47.53|46.13|47.5|46.1|53
1714845600000|2024-05-04 18:00:00|47.51|46.11|47.56|46.16|47.57|46.17|47.48|46.08|44
1714845900000|2024-05-04 18:05:00|47.55|46.15|47.54|46.14|47.59|46.19|47.53|46.13|54
1714846200000|2024-05-04 18:10:00|47.53|46.13|47.55|46.15|47.57|46.17|47.52|46.12|30
1714846500000|2024-05-04 18:15:00|47.54|46.14|47.62|46.22|47.62|46.22|47.52|46.12|43
1714846800000|2024-05-04 18:20:00|47.63|46.23|47.64|46.24|47.64|46.24|47.62|46.22|32
1714847100000|2024-05-04 18:25:00|47.63|46.23|47.63|46.23|47.64|46.24|47.62|46.22|71
1714847400000|2024-05-04 18:30:00|47.64|46.24|47.65|46.25|47.66|46.26|47.62|46.22|75
1714847700000|2024-05-04 18:35:00|47.64|46.24|47.68|46.28|47.69|46.29|47.64|46.24|43
1714848000000|2024-05-04 18:40:00|47.67|46.27|47.71|46.31|47.71|46.31|47.66|46.26|24
1714848300000|2024-05-04 18:45:00|47.7|46.3|47.67|46.27|47.71|46.31|47.65|46.25|16
1714848600000|2024-05-04 18:50:00|47.66|46.26|47.64|46.24|47.66|46.26|47.61|46.21|32
1714848900000|2024-05-04 18:55:00|47.65|46.25|47.62|46.22|47.65|46.25|47.62|46.22|8
1714849200000|2024-05-04 19:00:00|47.61|46.21|47.61|46.21|47.69|46.29|47.58|46.18|54
1714849500000|2024-05-04 19:05:00|47.6|46.2|47.6|46.2|47.63|46.23|47.57|46.17|26
1714849800000|2024-05-04 19:10:00|47.62|46.22|47.57|46.17|47.62|46.22|47.57|46.17|16
1714850100000|2024-05-04 19:15:00|47.56|46.16|47.59|46.19|47.6|46.2|47.54|46.14|52
1714850400000|2024-05-04 19:20:00|47.58|46.18|47.58|46.18|47.59|46.19|47.54|46.14|31
1714850700000|2024-05-04 19:25:00|47.59|46.19|47.59|46.19|47.6|46.2|47.56|46.16|26
1714851000000|2024-05-04 19:30:00|47.58|46.18|47.63|46.23|47.64|46.24|47.57|46.17|48
1714851300000|2024-05-04 19:35:00|47.62|46.22|47.64|46.24|47.65|46.25|47.61|46.21|19
1714851600000|2024-05-04 19:40:00|47.63|46.23|47.64|46.24|47.65|46.25|47.62|46.22|16
1714851900000|2024-05-04 19:45:00|47.65|46.25|47.68|46.28|47.68|46.28|47.63|46.23|60
1714852200000|2024-05-04 19:50:00|47.67|46.27|47.77|46.37|47.77|46.37|47.67|46.27|65
1714852500000|2024-05-04 19:55:00|47.76|46.36|47.71|46.31|47.76|46.36|47.68|46.28|41
1714852800000|2024-05-04 20:00:00|47.72|46.32|47.72|46.32|47.77|46.37|47.7|46.3|54
1714853100000|2024-05-04 20:05:00|47.7|46.3|47.76|46.36|47.78|46.38|47.7|46.3|70
1714853400000|2024-05-04 20:10:00|47.75|46.35|47.74|46.34|47.78|46.38|47.74|46.34|76
1714853700000|2024-05-04 20:15:00|47.76|46.36|47.7|46.3|47.77|46.37|47.68|46.28|45
1714854000000|2024-05-04 20:20:00|47.69|46.29|47.71|46.31|47.72|46.32|47.69|46.29|14
1714854300000|2024-05-04 20:25:00|47.72|46.32|47.73|46.33|47.73|46.33|47.69|46.29|34
1714854600000|2024-05-04 20:30:00|47.72|46.32|47.63|46.23|47.72|46.32|47.63|46.23|38
1714854900000|2024-05-04 20:35:00|47.64|46.24|47.52|46.12|47.64|46.24|47.48|46.08|95
1714855200000|2024-05-04 20:40:00|47.51|46.11|47.6|46.2|47.62|46.22|47.5|46.1|48
1714855500000|2024-05-04 20:45:00|47.61|46.21|47.62|46.22|47.63|46.23|47.59|46.19|18
1714855800000|2024-05-04 20:50:00|47.61|46.21|47.56|46.16|47.61|46.21|47.56|46.16|20
1714856100000|2024-05-04 20:55:00|47.57|46.17|47.55|46.15|47.59|46.19|47.53|46.13|27
1714856400000|2024-05-04 21:00:00|47.53|46.13|47.51|46.11|47.55|46.15|47.48|46.08|69
1714856700000|2024-05-04 21:05:00|47.52|46.12|47.55|46.15|47.55|46.15|47.45|46.05|43
1714857000000|2024-05-04 21:10:00|47.54|46.14|47.54|46.14|47.59|46.19|47.52|46.12|75
1714857300000|2024-05-04 21:15:00|47.53|46.13|47.52|46.12|47.54|46.14|47.47|46.07|34
1714857600000|2024-05-04 21:20:00|47.51|46.11|47.46|46.06|47.51|46.11|47.44|46.04|14
1714857900000|2024-05-04 21:25:00|47.45|46.05|47.43|46.03|47.47|46.07|47.43|46.03|31
1714858200000|2024-05-04 21:30:00|47.41|46.01|47.2|45.8|47.43|46.03|47.2|45.8|42
1714858500000|2024-05-04 21:35:00|47.19|45.79|47.25|45.85|47.25|45.85|47.07|45.67|93
1714858800000|2024-05-04 21:40:00|47.24|45.84|47.36|45.96|47.37|45.97|47.24|45.84|58
1714859100000|2024-05-04 21:45:00|47.37|45.97|47.37|45.97|47.37|45.97|47.33|45.93|56
1714859400000|2024-05-04 21:50:00|47.38|45.98|47.37|45.97|47.47|46.07|47.37|45.97|46
1714859700000|2024-05-04 21:55:00|47.38|45.98|47.33|45.93|47.38|45.98|47.31|45.91|58
1714860000000|2024-05-04 22:00:00|47.32|45.92|47.27|45.87|47.37|45.97|47.26|45.86|115
1714860300000|2024-05-04 22:05:00|47.28|45.88|47.3|45.9|47.34|45.94|47.27|45.87|84
1714860600000|2024-05-04 22:10:00|47.29|45.89|47.27|45.87|47.31|45.91|47.27|45.87|51
1714860900000|2024-05-04 22:15:00|47.26|45.86|47.2|45.8|47.26|45.86|47.17|45.77|70
1714861200000|2024-05-04 22:20:00|47.21|45.81|47.25|45.85|47.28|45.88|47.19|45.79|57
1714861500000|2024-05-04 22:25:00|47.26|45.86|47.24|45.84|47.28|45.88|47.24|45.84|15
1714861800000|2024-05-04 22:30:00|47.25|45.85|47.27|45.87|47.29|45.89|47.24|45.84|32
1714862100000|2024-05-04 22:35:00|47.26|45.86|47.22|45.82|47.26|45.86|47.18|45.78|41
1714862400000|2024-05-04 22:40:00|47.21|45.81|47.22|45.82|47.22|45.82|47.18|45.78|32
1714862700000|2024-05-04 22:45:00|47.21|45.81|47.22|45.82|47.26|45.86|47.19|45.79|43
1714863000000|2024-05-04 22:50:00|47.21|45.81|47.16|45.76|47.23|45.83|47.15|45.75|22
1714863300000|2024-05-04 22:55:00|47.17|45.77|47.11|45.71|47.18|45.78|47.1|45.7|27
1714863600000|2024-05-04 23:00:00|47.09|45.69|47.11|45.71|47.12|45.72|47.09|45.69|17
1714863900000|2024-05-04 23:05:00|47.1|45.7|47.09|45.69|47.1|45.7|47.08|45.68|8
1714864200000|2024-05-04 23:10:00|47.08|45.68|47.02|45.62|47.08|45.68|47|45.6|57
1714864500000|2024-05-04 23:15:00|47.01|45.61|47.02|45.62|47.03|45.63|46.95|45.55|95
1714864800000|2024-05-04 23:20:00|47.03|45.63|47.04|45.64|47.06|45.66|46.99|45.59|40
1714865100000|2024-05-04 23:25:00|47.05|45.65|47.04|45.64|47.07|45.67|47.01|45.61|24
1714865400000|2024-05-04 23:30:00|47.05|45.65|47.04|45.64|47.06|45.66|46.99|45.59|38
1714865700000|2024-05-04 23:35:00|47.03|45.63|47.04|45.64|47.06|45.66|47.03|45.63|46
1714866000000|2024-05-04 23:40:00|47.05|45.65|46.97|45.57|47.06|45.66|46.97|45.57|35
1714866300000|2024-05-04 23:45:00|46.98|45.58|47.04|45.64|47.04|45.64|46.98|45.58|67
1714866600000|2024-05-04 23:50:00|47.05|45.65|47.02|45.62|47.05|45.65|47.01|45.61|34
1714866900000|2024-05-04 23:55:00|47.03|45.63|47.03|45.63|47.04|45.64|47.02|45.62|21
1714867200000|2024-05-05 00:00:00|47.04|45.64|46.93|45.53|47.09|45.69|46.93|45.53|122
1714867500000|2024-05-05 00:05:00|46.94|45.54|46.88|45.48|46.94|45.54|46.85|45.45|39
1714867800000|2024-05-05 00:10:00|46.87|45.47|46.92|45.52|46.93|45.53|46.86|45.46|29
1714868100000|2024-05-05 00:15:00|46.93|45.53|46.89|45.49|46.96|45.56|46.84|45.44|69
1714868400000|2024-05-05 00:20:00|46.88|45.48|46.9|45.5|46.91|45.51|46.87|45.47|53
1714868700000|2024-05-05 00:25:00|46.91|45.51|46.87|45.47|46.97|45.57|46.87|45.47|89
1714869000000|2024-05-05 00:30:00|46.86|45.46|46.68|45.28|46.88|45.48|46.68|45.28|70
1714869300000|2024-05-05 00:35:00|46.66|45.26|46.65|45.25|46.72|45.32|46.55|45.15|192
1714869600000|2024-05-05 00:40:00|46.64|45.24|46.46|45.06|46.66|45.26|46.42|45.02|167
1714869900000|2024-05-05 00:45:00|46.47|45.07|46.69|45.29|46.69|45.29|46.47|45.07|103
1714870200000|2024-05-05 00:50:00|46.7|45.3|46.71|45.31|46.73|45.33|46.67|45.27|90
1714870500000|2024-05-05 00:55:00|46.72|45.32|46.67|45.27|46.73|45.33|46.66|45.26|54
1714870800000|2024-05-05 01:00:00|46.68|45.28|46.66|45.26|46.69|45.29|46.65|45.25|30
1714871100000|2024-05-05 01:05:00|46.65|45.25|46.67|45.27|46.67|45.27|46.62|45.22|58
1714871400000|2024-05-05 01:10:00|46.66|45.26|46.52|45.12|46.68|45.28|46.48|45.08|65
1714871700000|2024-05-05 01:15:00|46.53|45.13|46.44|45.04|46.53|45.13|46.33|44.93|162
1714872000000|2024-05-05 01:20:00|46.45|45.05|46.34|44.94|46.46|45.06|46.27|44.87|118
1714872300000|2024-05-05 01:25:00|46.33|44.93|46.27|44.87|46.34|44.94|46.23|44.83|92
1714872600000|2024-05-05 01:30:00|46.28|44.88|46.08|44.68|46.32|44.92|46.07|44.67|120
1714872900000|2024-05-05 01:35:00|46.09|44.69|46.03|44.63|46.1|44.7|45.95|44.55|191
1714873200000|2024-05-05 01:40:00|46.02|44.62|45.97|44.57|46.03|44.63|45.93|44.53|113
1714873500000|2024-05-05 01:45:00|45.96|44.56|46.14|44.74|46.2|44.8|45.95|44.55|115
1714873800000|2024-05-05 01:50:00|46.15|44.75|46.14|44.74|46.17|44.77|46.1|44.7|46
1714874100000|2024-05-05 01:55:00|46.15|44.75|46.14|44.74|46.16|44.76|46.12|44.72|40
1714874400000|2024-05-05 02:00:00|46.13|44.73|46.27|44.87|46.3|44.9|46.1|44.7|62
1714874700000|2024-05-05 02:05:00|46.26|44.86|46.18|44.78|46.26|44.86|46.17|44.77|53
1714875000000|2024-05-05 02:10:00|46.17|44.77|46.23|44.83|46.28|44.88|46.16|44.76|73
1714875300000|2024-05-05 02:15:00|46.22|44.82|46.23|44.83|46.25|44.85|46.16|44.76|78
1714875600000|2024-05-05 02:20:00|46.24|44.84|46.29|44.89|46.3|44.9|46.23|44.83|44
1714875900000|2024-05-05 02:25:00|46.3|44.9|46.33|44.93|46.35|44.95|46.3|44.9|45
1714876200000|2024-05-05 02:30:00|46.34|44.94|46.27|44.87|46.35|44.95|46.27|44.87|61
1714876500000|2024-05-05 02:35:00|46.26|44.86|46.27|44.87|46.29|44.89|46.23|44.83|29
1714876800000|2024-05-05 02:40:00|46.26|44.86|46.24|44.84|46.27|44.87|46.23|44.83|50
1714877100000|2024-05-05 02:45:00|46.25|44.85|46.17|44.77|46.27|44.87|46.17|44.77|53
1714877400000|2024-05-05 02:50:00|46.16|44.76|46.13|44.73|46.17|44.77|46.1|44.7|32
1714877700000|2024-05-05 02:55:00|46.14|44.74|46.11|44.71|46.15|44.75|46.09|44.69|28
1714878000000|2024-05-05 03:00:00|46.1|44.7|46.16|44.76|46.19|44.79|46.1|44.7|71
1714878300000|2024-05-05 03:05:00|46.15|44.75|46.13|44.73|46.18|44.78|46.12|44.72|48
1714878600000|2024-05-05 03:10:00|46.12|44.72|46.17|44.77|46.17|44.77|46.09|44.69|36
1714878900000|2024-05-05 03:15:00|46.16|44.76|46.17|44.77|46.21|44.81|46.14|44.74|66
1714879200000|2024-05-05 03:20:00|46.18|44.78|46.16|44.76|46.18|44.78|46.11|44.71|37
1714879500000|2024-05-05 03:25:00|46.17|44.77|46.02|44.62|46.17|44.77|46.01|44.61|61
1714879800000|2024-05-05 03:30:00|46.01|44.61|46.05|44.65|46.08|44.68|45.95|44.55|67
1714880100000|2024-05-05 03:35:00|46.04|44.64|46.11|44.71|46.15|44.75|46.03|44.63|70
1714880400000|2024-05-05 03:40:00|46.1|44.7|46.1|44.7|46.14|44.74|46.1|44.7|35
1714880700000|2024-05-05 03:45:00|46.11|44.71|46.16|44.76|46.19|44.79|46.1|44.7|48
1714881000000|2024-05-05 03:50:00|46.15|44.75|46.15|44.75|46.18|44.78|46.13|44.73|51
1714881300000|2024-05-05 03:55:00|46.14|44.74|46.21|44.81|46.21|44.81|46.13|44.73|43
1714881600000|2024-05-05 04:00:00|46.22|44.82|46.25|44.85|46.3|44.9|46.2|44.8|79
1714881900000|2024-05-05 04:05:00|46.26|44.86|46.2|44.8|46.26|44.86|46.18|44.78|79
1714882200000|2024-05-05 04:10:00|46.18|44.78|46.21|44.81|46.24|44.84|46.18|44.78|52
1714882500000|2024-05-05 04:15:00|46.2|44.8|46.24|44.84|46.25|44.85|46.18|44.78|58
1714882800000|2024-05-05 04:20:00|46.25|44.85|46.29|44.89|46.29|44.89|46.24|44.84|21
1714883100000|2024-05-05 04:25:00|46.28|44.88|46.3|44.9|46.3|44.9|46.28|44.88|9
1714883400000|2024-05-05 04:30:00|46.29|44.89|46.26|44.86|46.29|44.89|46.24|44.84|70
1714883700000|2024-05-05 04:35:00|46.27|44.87|46.3|44.9|46.31|44.91|46.25|44.85|27
1714884000000|2024-05-05 04:40:00|46.29|44.89|46.33|44.93|46.34|44.94|46.29|44.89|11
1714884300000|2024-05-05 04:45:00|46.32|44.92|46.28|44.88|46.32|44.92|46.28|44.88|29
1714884600000|2024-05-05 04:50:00|46.29|44.89|46.26|44.86|46.31|44.91|46.26|44.86|14
1714884900000|2024-05-05 04:55:00|46.27|44.87|46.28|44.88|46.3|44.9|46.25|44.85|27
1714885200000|2024-05-05 05:00:00|46.29|44.89|46.35|44.95|46.35|44.95|46.28|44.88|97
1714885500000|2024-05-05 05:05:00|46.34|44.94|46.38|44.98|46.4|45|46.33|44.93|53
1714885800000|2024-05-05 05:10:00|46.37|44.97|46.37|44.97|46.46|45.06|46.37|44.97|48
1714886100000|2024-05-05 05:15:00|46.36|44.96|46.31|44.91|46.36|44.96|46.27|44.87|72
1714886400000|2024-05-05 05:20:00|46.32|44.92|46.24|44.84|46.32|44.92|46.21|44.81|41
1714886700000|2024-05-05 05:25:00|46.25|44.85|46.3|44.9|46.31|44.91|46.25|44.85|46
1714887000000|2024-05-05 05:30:00|46.31|44.91|46.3|44.9|46.31|44.91|46.27|44.87|22
1714887300000|2024-05-05 05:35:00|46.31|44.91|46.2|44.8|46.31|44.91|46.19|44.79|69
1714887600000|2024-05-05 05:40:00|46.19|44.79|46.22|44.82|46.24|44.84|46.19|44.79|80
1714887900000|2024-05-05 05:45:00|46.21|44.81|46.2|44.8|46.23|44.83|46.18|44.78|76
1714888200000|2024-05-05 05:50:00|46.19|44.79|46.15|44.75|46.24|44.84|46.14|44.74|90
1714888500000|2024-05-05 05:55:00|46.14|44.74|46.13|44.73|46.16|44.76|46.12|44.72|103
1714888800000|2024-05-05 06:00:00|46.14|44.74|46.15|44.75|46.18|44.78|46.11|44.71|80
1714889100000|2024-05-05 06:05:00|46.16|44.76|46.19|44.79|46.21|44.81|46.08|44.68|60
1714889400000|2024-05-05 06:10:00|46.18|44.78|46.21|44.81|46.22|44.82|46.16|44.76|80
1714889700000|2024-05-05 06:15:00|46.22|44.82|46.25|44.85|46.26|44.86|46.22|44.82|34
1714890000000|2024-05-05 06:20:00|46.23|44.83|46.3|44.9|46.32|44.92|46.23|44.83|36
1714890300000|2024-05-05 06:25:00|46.29|44.89|46.31|44.91|46.32|44.92|46.26|44.86|28
1714890600000|2024-05-05 06:30:00|46.3|44.9|46.31|44.91|46.35|44.95|46.3|44.9|34
1714890900000|2024-05-05 06:35:00|46.3|44.9|46.36|44.96|46.36|44.96|46.28|44.88|32
1714891200000|2024-05-05 06:40:00|46.35|44.95|46.38|44.98|46.39|44.99|46.35|44.95|44
1714891500000|2024-05-05 06:45:00|46.37|44.97|46.39|44.99|46.39|44.99|46.32|44.92|73
1714891800000|2024-05-05 06:50:00|46.38|44.98|46.38|44.98|46.4|45|46.37|44.97|11
1714892100000|2024-05-05 06:55:00|46.39|44.99|46.36|44.96|46.39|44.99|46.36|44.96|44
1714892400000|2024-05-05 07:00:00|46.37|44.97|46.32|44.92|46.37|44.97|46.29|44.89|60
1714892700000|2024-05-05 07:05:00|46.31|44.91|46.37|44.97|46.37|44.97|46.27|44.87|47
1714893000000|2024-05-05 07:10:00|46.36|44.96|46.39|44.99|46.43|45.03|46.36|44.96|74
1714893300000|2024-05-05 07:15:00|46.4|45|46.51|45.11|46.54|45.14|46.39|44.99|114
1714893600000|2024-05-05 07:20:00|46.52|45.12|46.46|45.06|46.52|45.12|46.44|45.04|89
1714893900000|2024-05-05 07:25:00|46.45|45.05|46.46|45.06|46.46|45.06|46.42|45.02|50
1714894200000|2024-05-05 07:30:00|46.45|45.05|46.45|45.05|46.49|45.09|46.44|45.04|63
1714894500000|2024-05-05 07:35:00|46.44|45.04|46.61|45.21|46.64|45.24|46.44|45.04|115
1714894800000|2024-05-05 07:40:00|46.6|45.2|46.65|45.25|46.66|45.26|46.59|45.19|114
1714895100000|2024-05-05 07:45:00|46.64|45.24|46.58|45.18|46.66|45.26|46.57|45.17|94
1714895400000|2024-05-05 07:50:00|46.57|45.17|46.57|45.17|46.59|45.19|46.53|45.13|41
1714895700000|2024-05-05 07:55:00|46.56|45.16|46.56|45.16|46.6|45.2|46.55|45.15|47
1714896000000|2024-05-05 08:00:00|46.55|45.15|46.52|45.12|46.56|45.16|46.49|45.09|70
1714896300000|2024-05-05 08:05:00|46.51|45.11|46.54|45.14|46.55|45.15|46.5|45.1|126
1714896600000|2024-05-05 08:10:00|46.53|45.13|46.57|45.17|46.58|45.18|46.52|45.12|116
1714896900000|2024-05-05 08:15:00|46.58|45.18|46.61|45.21|46.63|45.23|46.55|45.15|54
1714897200000|2024-05-05 08:20:00|46.62|45.22|46.68|45.28|46.7|45.3|46.61|45.21|75
1714897500000|2024-05-05 08:25:00|46.69|45.29|46.72|45.32|46.72|45.32|46.67|45.27|63
1714897800000|2024-05-05 08:30:00|46.71|45.31|46.65|45.25|46.72|45.32|46.64|45.24|113
1714898100000|2024-05-05 08:35:00|46.64|45.24|46.62|45.22|46.66|45.26|46.58|45.18|72
1714898400000|2024-05-05 08:40:00|46.63|45.23|46.75|45.35|46.78|45.38|46.61|45.21|96
1714898700000|2024-05-05 08:45:00|46.76|45.36|46.88|45.48|46.9|45.5|46.72|45.32|92
1714899000000|2024-05-05 08:50:00|46.89|45.49|46.86|45.46|46.91|45.51|46.84|45.44|144
1714899300000|2024-05-05 08:55:00|46.85|45.45|46.78|45.38|46.86|45.46|46.77|45.37|61
1714899600000|2024-05-05 09:00:00|46.79|45.39|46.66|45.26|46.79|45.39|46.65|45.25|102
1714899900000|2024-05-05 09:05:00|46.65|45.25|46.6|45.2|46.67|45.27|46.58|45.18|45
1714900200000|2024-05-05 09:10:00|46.61|45.21|46.59|45.19|46.67|45.27|46.59|45.19|49
1714900500000|2024-05-05 09:15:00|46.58|45.18|46.62|45.22|46.65|45.25|46.57|45.17|71
1714900800000|2024-05-05 09:20:00|46.63|45.23|46.58|45.18|46.64|45.24|46.57|45.17|61
1714901100000|2024-05-05 09:25:00|46.59|45.19|46.6|45.2|46.63|45.23|46.58|45.18|32
1714901400000|2024-05-05 09:30:00|46.62|45.22|46.6|45.2|46.62|45.22|46.55|45.15|47
1714901700000|2024-05-05 09:35:00|46.59|45.19|46.58|45.18|46.6|45.2|46.57|45.17|40
1714902000000|2024-05-05 09:40:00|46.57|45.17|46.55|45.15|46.59|45.19|46.55|45.15|25
1714902300000|2024-05-05 09:45:00|46.54|45.14|46.55|45.15|46.55|45.15|46.49|45.09|28
1714902600000|2024-05-05 09:50:00|46.56|45.16|46.57|45.17|46.62|45.22|46.56|45.16|64
1714902900000|2024-05-05 09:55:00|46.56|45.16|46.55|45.15|46.56|45.16|46.54|45.14|16
1714903200000|2024-05-05 10:00:00|46.56|45.16|46.53|45.13|46.57|45.17|46.49|45.09|38
1714903500000|2024-05-05 10:05:00|46.54|45.14|46.59|45.19|46.6|45.2|46.5|45.1|58
1714903800000|2024-05-05 10:10:00|46.58|45.18|46.54|45.14|46.64|45.24|46.54|45.14|65
1714904100000|2024-05-05 10:15:00|46.55|45.15|46.42|45.02|46.55|45.15|46.41|45.01|44
1714904400000|2024-05-05 10:20:00|46.43|45.03|46.46|45.06|46.47|45.07|46.42|45.02|26
1714904700000|2024-05-05 10:25:00|46.45|45.05|46.42|45.02|46.46|45.06|46.41|45.01|38
1714905000000|2024-05-05 10:30:00|46.41|45.01|46.43|45.03|46.45|45.05|46.38|44.98|31
1714905300000|2024-05-05 10:35:00|46.42|45.02|46.4|45|46.43|45.03|46.38|44.98|47
1714905600000|2024-05-05 10:40:00|46.41|45.01|46.41|45.01|46.42|45.02|46.39|44.99|21
1714905900000|2024-05-05 10:45:00|46.42|45.02|46.39|44.99|46.43|45.03|46.35|44.95|42
1714906200000|2024-05-05 10:50:00|46.38|44.98|46.49|45.09|46.49|45.09|46.34|44.94|74
1714906500000|2024-05-05 10:55:00|46.48|45.08|46.48|45.08|46.5|45.1|46.45|45.05|39
1714906800000|2024-05-05 11:00:00|46.47|45.07|46.45|45.05|46.49|45.09|46.45|45.05|27
1714907100000|2024-05-05 11:05:00|46.46|45.06|46.43|45.03|46.46|45.06|46.35|44.95|40
1714907400000|2024-05-05 11:10:00|46.42|45.02|46.45|45.05|46.47|45.07|46.39|44.99|34
1714907700000|2024-05-05 11:15:00|46.44|45.04|46.43|45.03|46.45|45.05|46.41|45.01|28
1714908000000|2024-05-05 11:20:00|46.44|45.04|46.45|45.05|46.47|45.07|46.43|45.03|36
1714908300000|2024-05-05 11:25:00|46.46|45.06|46.51|45.11|46.53|45.13|46.46|45.06|42
1714908600000|2024-05-05 11:30:00|46.52|45.12|46.54|45.14|46.54|45.14|46.48|45.08|49
1714908900000|2024-05-05 11:35:00|46.55|45.15|46.57|45.17|46.57|45.17|46.53|45.13|19
1714909200000|2024-05-05 11:40:00|46.56|45.16|46.61|45.21|46.61|45.21|46.54|45.14|22
1714909500000|2024-05-05 11:45:00|46.6|45.2|46.54|45.14|46.62|45.22|46.54|45.14|57
1714909800000|2024-05-05 11:50:00|46.53|45.13|46.54|45.14|46.54|45.14|46.48|45.08|70
1714910100000|2024-05-05 11:55:00|46.53|45.13|46.55|45.15|46.57|45.17|46.52|45.12|31
1714910400000|2024-05-05 12:00:00|46.56|45.16|46.52|45.12|46.6|45.2|46.51|45.11|67
1714910700000|2024-05-05 12:05:00|46.51|45.11|46.45|45.05|46.51|45.11|46.42|45.02|94
1714911000000|2024-05-05 12:10:00|46.44|45.04|46.4|45|46.45|45.05|46.4|45|59
1714911300000|2024-05-05 12:15:00|46.41|45.01|46.36|44.96|46.41|45.01|46.32|44.92|114
1714911600000|2024-05-05 12:20:00|46.35|44.95|46.44|45.04|46.44|45.04|46.34|44.94|74
1714911900000|2024-05-05 12:25:00|46.45|45.05|46.43|45.03|46.47|45.07|46.43|45.03|33
1714912200000|2024-05-05 12:30:00|46.42|45.02|46.39|44.99|46.44|45.04|46.34|44.94|68
1714912500000|2024-05-05 12:35:00|46.38|44.98|46.38|44.98|46.39|44.99|46.35|44.95|54
1714912800000|2024-05-05 12:40:00|46.39|44.99|46.4|45|46.4|45|46.36|44.96|30
1714913100000|2024-05-05 12:45:00|46.39|44.99|46.31|44.91|46.4|45|46.3|44.9|37
1714913400000|2024-05-05 12:50:00|46.3|44.9|46.32|44.92|46.33|44.93|46.27|44.87|31
1714913700000|2024-05-05 12:55:00|46.31|44.91|46.32|44.92|46.32|44.92|46.29|44.89|20
1714914000000|2024-05-05 13:00:00|46.31|44.91|46.3|44.9|46.32|44.92|46.28|44.88|42
1714914300000|2024-05-05 13:05:00|46.29|44.89|46.29|44.89|46.29|44.89|46.2|44.8|71
1714914600000|2024-05-05 13:10:00|46.28|44.88|46.31|44.91|46.31|44.91|46.25|44.85|45
1714914900000|2024-05-05 13:15:00|46.32|44.92|46.56|45.16|46.56|45.16|46.29|44.89|71
1714915200000|2024-05-05 13:20:00|46.55|45.15|46.59|45.19|46.65|45.25|46.49|45.09|138
1714915500000|2024-05-05 13:25:00|46.6|45.2|46.43|45.03|46.6|45.2|46.42|45.02|128
1714915800000|2024-05-05 13:30:00|46.44|45.04|46.41|45.01|46.5|45.1|46.26|44.86|194
1714916100000|2024-05-05 13:35:00|46.4|45|46.41|45.01|46.48|45.08|46.36|44.96|93
1714916400000|2024-05-05 13:40:00|46.42|45.02|46.52|45.12|46.52|45.12|46.39|44.99|102
1714916700000|2024-05-05 13:45:00|46.51|45.11|46.51|45.11|46.53|45.13|46.47|45.07|73
1714917000000|2024-05-05 13:50:00|46.5|45.1|46.59|45.19|46.59|45.19|46.5|45.1|42
1714917300000|2024-05-05 13:55:00|46.58|45.18|46.62|45.22|46.62|45.22|46.57|45.17|68
1714917600000|2024-05-05 14:00:00|46.61|45.21|46.49|45.09|46.62|45.22|46.48|45.08|121
1714917900000|2024-05-05 14:05:00|46.5|45.1|46.46|45.06|46.51|45.11|46.44|45.04|102
1714918200000|2024-05-05 14:10:00|46.47|45.07|46.5|45.1|46.53|45.13|46.47|45.07|73
1714918500000|2024-05-05 14:15:00|46.49|45.09|46.46|45.06|46.54|45.14|46.46|45.06|88
1714918800000|2024-05-05 14:20:00|46.47|45.07|46.45|45.05|46.48|45.08|46.42|45.02|77
1714919100000|2024-05-05 14:25:00|46.44|45.04|46.42|45.02|46.45|45.05|46.39|44.99|97
1714919400000|2024-05-05 14:30:00|46.41|45.01|46.46|45.06|46.51|45.11|46.39|44.99|50
1714919700000|2024-05-05 14:35:00|46.47|45.07|46.59|45.19|46.6|45.2|46.42|45.02|110
1714920000000|2024-05-05 14:40:00|46.6|45.2|46.68|45.28|46.7|45.3|46.58|45.18|98
1714920300000|2024-05-05 14:45:00|46.67|45.27|46.7|45.3|46.75|45.35|46.64|45.24|121
1714920600000|2024-05-05 14:50:00|46.71|45.31|46.76|45.36|46.78|45.38|46.65|45.25|94
1714920900000|2024-05-05 14:55:00|46.75|45.35|46.87|45.47|46.88|45.48|46.75|45.35|70
1714921200000|2024-05-05 15:00:00|46.86|45.46|46.85|45.45|46.91|45.51|46.82|45.42|75
1714921500000|2024-05-05 15:05:00|46.86|45.46|46.88|45.48|46.89|45.49|46.77|45.37|86
1714921800000|2024-05-05 15:10:00|46.87|45.47|46.97|45.57|46.97|45.57|46.84|45.44|82
1714922100000|2024-05-05 15:15:00|46.96|45.56|46.94|45.54|46.98|45.58|46.9|45.5|128
1714922400000|2024-05-05 15:20:00|46.93|45.53|47.08|45.68|47.13|45.73|46.91|45.51|143
1714922700000|2024-05-05 15:25:00|47.09|45.69|47.05|45.65|47.1|45.7|47.05|45.65|122
1714923000000|2024-05-05 15:30:00|47.06|45.66|46.9|45.5|47.07|45.67|46.86|45.46|145
1714923300000|2024-05-05 15:35:00|46.91|45.51|46.91|45.51|46.94|45.54|46.85|45.45|118
1714923600000|2024-05-05 15:40:00|46.9|45.5|46.97|45.57|46.99|45.59|46.89|45.49|122
1714923900000|2024-05-05 15:45:00|46.98|45.58|47|45.6|47|45.6|46.96|45.56|63
1714924200000|2024-05-05 15:50:00|47.01|45.61|47.06|45.66|47.1|45.7|46.99|45.59|79
1714924500000|2024-05-05 15:55:00|47.05|45.65|47.09|45.69|47.16|45.76|47.02|45.62|134
1714924800000|2024-05-05 16:00:00|47.1|45.7|47.14|45.74|47.15|45.75|47.08|45.68|174
1714925100000|2024-05-05 16:05:00|47.15|45.75|47.17|45.77|47.21|45.81|47.15|45.75|75
1714925400000|2024-05-05 16:10:00|47.18|45.78|47.25|45.85|47.25|45.85|47.17|45.77|69
1714925700000|2024-05-05 16:15:00|47.26|45.86|47.23|45.83|47.33|45.93|47.22|45.82|142
1714926000000|2024-05-05 16:20:00|47.22|45.82|47.13|45.73|47.22|45.82|47.13|45.73|77
1714926300000|2024-05-05 16:25:00|47.14|45.74|47.07|45.67|47.16|45.76|47.06|45.66|63
1714926600000|2024-05-05 16:30:00|47.08|45.68|47|45.6|47.09|45.69|46.96|45.56|81
1714926900000|2024-05-05 16:35:00|46.99|45.59|47|45.6|47.04|45.64|46.97|45.57|76
1714927200000|2024-05-05 16:40:00|46.99|45.59|46.96|45.56|47.01|45.61|46.95|45.55|45
1714927500000|2024-05-05 16:45:00|46.95|45.55|46.93|45.53|46.95|45.55|46.91|45.51|81
1714927800000|2024-05-05 16:50:00|46.91|45.51|46.86|45.46|46.93|45.53|46.85|45.45|35
1714928100000|2024-05-05 16:55:00|46.85|45.45|46.92|45.52|46.92|45.52|46.82|45.42|44
1714928400000|2024-05-05 17:00:00|46.91|45.51|46.88|45.48|46.92|45.52|46.87|45.47|56
1714928700000|2024-05-05 17:05:00|46.87|45.47|46.88|45.48|46.88|45.48|46.83|45.43|40
1714929000000|2024-05-05 17:10:00|46.87|45.47|46.86|45.46|46.88|45.48|46.83|45.43|50
1714929300000|2024-05-05 17:15:00|46.87|45.47|46.97|45.57|46.98|45.58|46.87|45.47|57
1714929600000|2024-05-05 17:20:00|46.98|45.58|47.02|45.62|47.04|45.64|46.97|45.57|81
1714929900000|2024-05-05 17:25:00|47.03|45.63|46.99|45.59|47.03|45.63|46.98|45.58|64
1714930200000|2024-05-05 17:30:00|47|45.6|46.96|45.56|47.03|45.63|46.91|45.51|51
1714930500000|2024-05-05 17:35:00|46.95|45.55|46.91|45.51|46.99|45.59|46.91|45.51|35
1714930800000|2024-05-05 17:40:00|46.89|45.49|46.91|45.51|46.92|45.52|46.86|45.46|60
1714931100000|2024-05-05 17:45:00|46.9|45.5|46.83|45.43|46.91|45.51|46.83|45.43|38
1714931400000|2024-05-05 17:50:00|46.84|45.44|46.76|45.36|46.84|45.44|46.76|45.36|29
1714931700000|2024-05-05 17:55:00|46.77|45.37|46.8|45.4|46.8|45.4|46.73|45.33|56
1714932000000|2024-05-05 18:00:00|46.79|45.39|46.71|45.31|46.8|45.4|46.71|45.31|25
1714932300000|2024-05-05 18:05:00|46.72|45.32|46.7|45.3|46.74|45.34|46.65|45.25|50
1714932600000|2024-05-05 18:10:00|46.71|45.31|46.61|45.21|46.72|45.32|46.52|45.12|82
1714932900000|2024-05-05 18:15:00|46.6|45.2|46.69|45.29|46.7|45.3|46.56|45.16|61
1714933200000|2024-05-05 18:20:00|46.7|45.3|46.63|45.23|46.7|45.3|46.61|45.21|52
1714933500000|2024-05-05 18:25:00|46.62|45.22|46.52|45.12|46.62|45.22|46.51|45.11|38
1714933800000|2024-05-05 18:30:00|46.53|45.13|46.5|45.1|46.57|45.17|46.45|45.05|44
1714934100000|2024-05-05 18:35:00|46.49|45.09|46.6|45.2|46.6|45.2|46.42|45.02|61
1714934400000|2024-05-05 18:40:00|46.59|45.19|46.62|45.22|46.63|45.23|46.59|45.19|30
1714934700000|2024-05-05 18:45:00|46.61|45.21|46.65|45.25|46.68|45.28|46.61|45.21|28
1714935000000|2024-05-05 18:50:00|46.66|45.26|46.71|45.31|46.72|45.32|46.65|45.25|20
1714935300000|2024-05-05 18:55:00|46.72|45.32|46.68|45.28|46.72|45.32|46.63|45.23|24
1714935600000|2024-05-05 19:00:00|46.69|45.29|46.71|45.31|46.71|45.31|46.66|45.26|29
1714935900000|2024-05-05 19:05:00|46.7|45.3|46.73|45.33|46.74|45.34|46.66|45.26|76
1714936200000|2024-05-05 19:10:00|46.71|45.31|46.78|45.38|46.78|45.38|46.71|45.31|22
1714936500000|2024-05-05 19:15:00|46.77|45.37|46.78|45.38|46.78|45.38|46.73|45.33|62
1714936800000|2024-05-05 19:20:00|46.77|45.37|46.78|45.38|46.79|45.39|46.77|45.37|74
1714937100000|2024-05-05 19:25:00|46.79|45.39|47.02|45.22|47.02|45.39|46.78|45.16|29
1714937400000|2024-05-05 19:30:00|47.01|45.21|47.01|45.21|47.02|45.22|46.97|45.17|19
1714937700000|2024-05-05 19:35:00|47.02|45.22|46.94|45.14|47.02|45.22|46.92|45.12|60
1714938000000|2024-05-05 19:40:00|46.95|45.15|46.95|45.15|46.95|45.15|46.9|45.1|24
1714938300000|2024-05-05 19:45:00|46.93|45.13|46.94|45.14|46.98|45.18|46.92|45.12|15
1714938600000|2024-05-05 19:50:00|46.95|45.15|46.98|45.18|46.99|45.19|46.94|45.14|30
1714938900000|2024-05-05 19:55:00|46.96|45.16|46.99|45.19|46.99|45.19|46.96|45.16|7
1714939200000|2024-05-05 20:00:00|46.98|45.18|47.02|45.22|47.02|45.22|46.94|45.14|41
1714939500000|2024-05-05 20:05:00|47|45.2|47.06|45.26|47.06|45.26|47|45.2|26
1714939800000|2024-05-05 20:10:00|47.05|45.25|47.06|45.26|47.06|45.26|47.02|45.22|36
1714940100000|2024-05-05 20:15:00|47.05|45.25|46.94|45.14|47.06|45.26|46.92|45.12|111
1714940400000|2024-05-05 20:20:00|46.93|45.13|46.93|45.13|46.94|45.14|46.88|45.08|58
1714940700000|2024-05-05 20:25:00|46.92|45.12|46.91|45.11|46.93|45.13|46.9|45.1|60
1714941000000|2024-05-05 20:30:00|46.92|45.12|46.95|45.15|46.95|45.15|46.84|45.04|89
1714941300000|2024-05-05 20:35:00|46.94|45.14|46.98|45.18|46.98|45.18|46.94|45.14|43
1714941600000|2024-05-05 20:40:00|46.99|45.19|46.97|45.17|46.99|45.19|46.92|45.12|33
1714941900000|2024-05-05 20:45:00|46.96|45.16|47.02|45.22|47.02|45.75|46.43|45.12|84
1714942200000|2024-05-05 20:50:00|47.01|45.21|46.82|45.42|47.02|45.43|46.8|45.2|37
1714942500000|2024-05-05 20:55:00|46.81|45.41|46.83|45.43|46.84|45.44|46.8|45.4|37
1714942800000|2024-05-05 21:00:00|46.82|45.42|46.76|45.36|46.83|45.43|46.75|45.35|96
1714943100000|2024-05-05 21:05:00|46.75|45.35|46.73|45.33|46.77|45.37|46.73|45.33|30
1714943400000|2024-05-05 21:10:00|46.72|45.32|46.15|45.85|46.72|45.86|46.09|45.29|34
1714943700000|2024-05-05 21:15:00|46.16|45.86|46.19|45.89|46.2|45.9|46.15|45.85|79
1714944000000|2024-05-05 21:20:00|46.18|45.88|46.17|45.87|46.18|45.88|46.15|45.85|16
1714944300000|2024-05-05 21:25:00|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|30
1714944600000|2024-05-05 21:30:00|46.16|45.86|46.11|45.81|46.17|45.87|46.11|45.81|40
1714944900000|2024-05-05 21:35:00|46.12|45.82|46.14|45.84|46.14|45.84|46.08|45.78|89
1714945200000|2024-05-05 21:40:00|46.13|45.83|46.09|45.79|46.14|45.84|46.09|45.79|66
1714945800000|2024-05-05 21:50:00|46.08|45.78|46.08|45.78|46.09|45.79|46.06|45.76|15
1714946100000|2024-05-05 21:55:00|46.07|45.77|46.12|45.82|46.13|45.83|46.07|45.77|49
1714946400000|2024-05-05 22:00:00|46.13|45.83|46.04|45.74|46.16|45.86|46.03|45.73|22
1714946700000|2024-05-05 22:05:00|46.05|45.75|46.02|45.72|46.08|45.78|46.01|45.71|77
1714947000000|2024-05-05 22:10:00|46.01|45.71|45.97|45.67|46.02|45.72|45.97|45.67|59
1714947300000|2024-05-05 22:15:00|45.96|45.66|45.98|45.68|45.99|45.69|45.96|45.66|27
1714947600000|2024-05-05 22:20:00|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|68
1714947900000|2024-05-05 22:25:00|45.97|45.67|45.92|45.62|45.97|45.67|45.92|45.62|24
1714948200000|2024-05-05 22:30:00|45.91|45.61|45.87|45.57|45.92|45.62|45.87|45.57|114
1714948500000|2024-05-05 22:35:00|45.88|45.58|45.85|45.55|45.88|45.58|45.83|45.53|43
1714948800000|2024-05-05 22:40:00|45.86|45.56|45.89|45.59|45.9|45.6|45.86|45.56|42
1714949100000|2024-05-05 22:45:00|45.88|45.58|45.85|45.55|45.89|45.59|45.82|45.52|52
1714949400000|2024-05-05 22:50:00|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|88
1714949700000|2024-05-05 22:55:00|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|14
1714950000000|2024-05-05 23:00:00|45.86|45.56|45.84|45.54|45.9|45.6|45.84|45.54|90
1714950300000|2024-05-05 23:05:00|45.85|45.55|45.94|45.64|45.94|45.64|45.84|45.54|77
1714950600000|2024-05-05 23:10:00|45.95|45.65|45.92|45.62|45.95|45.65|45.91|45.61|95
1714950900000|2024-05-05 23:15:00|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|51
1714951200000|2024-05-05 23:20:00|45.9|45.6|45.97|45.67|46.01|45.71|45.9|45.6|134
1714951500000|2024-05-05 23:25:00|45.98|45.68|46.05|45.75|46.05|45.75|45.97|45.67|84
1714951800000|2024-05-05 23:30:00|46.04|45.74|46.09|45.79|46.11|45.81|46.02|45.72|72
1714952100000|2024-05-05 23:35:00|46.08|45.78|46.01|45.71|46.1|45.8|46.01|45.71|70
1714952400000|2024-05-05 23:40:00|46|45.7|45.99|45.69|46|45.7|45.98|45.68|40
1714952700000|2024-05-05 23:45:00|45.97|45.67|45.95|45.65|45.98|45.68|45.95|45.65|57
1714953000000|2024-05-05 23:50:00|45.94|45.64|45.99|45.69|46.01|45.71|45.94|45.64|63
1714953300000|2024-05-05 23:55:00|46|45.7|45.95|45.65|46|45.7|45.94|45.64|67
1714953600000|2024-05-06 00:00:00|45.96|45.66|46.01|45.71|46.06|45.76|45.95|45.65|160
1714953900000|2024-05-06 00:05:00|46.02|45.72|46.02|45.72|46.05|45.75|46|45.7|134
1714954200000|2024-05-06 00:10:00|46.03|45.73|45.97|45.67|46.03|45.73|45.94|45.64|46
1714954500000|2024-05-06 00:15:00|45.96|45.66|46.03|45.73|46.05|45.75|45.96|45.66|43
1714954800000|2024-05-06 00:20:00|46.04|45.74|46.17|45.87|46.21|45.91|46.03|45.73|163
1714955100000|2024-05-06 00:25:00|46.16|45.86|46.11|45.81|46.17|45.87|46.09|45.79|49
1714955400000|2024-05-06 00:30:00|46.12|45.82|46.24|45.94|46.24|45.94|46.12|45.82|87
1714955700000|2024-05-06 00:35:00|46.23|45.93|46.31|46.01|46.33|46.03|46.22|45.92|124
1714956000000|2024-05-06 00:40:00|46.32|46.02|46.31|46.01|46.32|46.02|46.27|45.97|71
1714956300000|2024-05-06 00:45:00|46.3|46|46.25|45.95|46.31|46.01|46.22|45.92|60
1714956600000|2024-05-06 00:50:00|46.26|45.96|46.25|45.95|46.28|45.98|46.24|45.94|64
1714956900000|2024-05-06 00:55:00|46.24|45.94|46.26|45.96|46.28|45.98|46.22|45.92|59
1714957200000|2024-05-06 01:00:00|46.25|45.95|46.03|45.73|46.26|45.96|46.03|45.73|31
1714957500000|2024-05-06 01:05:00|46.04|45.74|46.14|45.84|46.14|45.84|46.04|45.74|75
1714957800000|2024-05-06 01:10:00|46.13|45.83|46.18|45.88|46.2|45.9|46.07|45.77|142
1714958100000|2024-05-06 01:15:00|46.17|45.87|46.25|45.95|46.27|45.97|46.14|45.84|186
1714958400000|2024-05-06 01:20:00|46.26|45.96|46.14|45.84|46.26|45.96|46.14|45.84|136
1714958700000|2024-05-06 01:25:00|46.13|45.83|46.06|45.76|46.16|45.86|46.06|45.76|87
1714959000000|2024-05-06 01:30:00|46.05|45.75|45.83|45.53|46.05|45.75|45.82|45.52|155
1714959300000|2024-05-06 01:35:00|45.84|45.54|45.82|45.52|45.84|45.54|45.74|45.44|189
1714959600000|2024-05-06 01:40:00|45.83|45.53|45.94|45.64|45.97|45.67|45.82|45.52|159
1714959900000|2024-05-06 01:45:00|45.93|45.63|45.9|45.6|45.94|45.64|45.85|45.55|112
1714960200000|2024-05-06 01:50:00|45.89|45.59|45.92|45.62|45.93|45.63|45.87|45.57|86
1714960500000|2024-05-06 01:55:00|45.93|45.63|45.89|45.59|45.93|45.63|45.88|45.58|97
1714960800000|2024-05-06 02:00:00|45.88|45.58|45.96|45.66|45.99|45.69|45.83|45.53|108
1714961100000|2024-05-06 02:05:00|45.95|45.65|45.98|45.68|45.98|45.68|45.95|45.65|138
1714961400000|2024-05-06 02:10:00|45.97|45.67|46.05|45.75|46.06|45.76|45.97|45.67|145
1714961700000|2024-05-06 02:15:00|46.04|45.74|46.04|45.74|46.07|45.77|46.04|45.74|43
1714962000000|2024-05-06 02:20:00|46.03|45.73|45.96|45.66|46.04|45.74|45.96|45.66|47
1714962300000|2024-05-06 02:25:00|45.95|45.65|46|45.7|46|45.7|45.94|45.64|115
1714962600000|2024-05-06 02:30:00|45.99|45.69|45.92|45.62|46|45.7|45.91|45.61|88
1714962900000|2024-05-06 02:35:00|45.93|45.63|45.88|45.58|45.93|45.63|45.88|45.58|28
1714963200000|2024-05-06 02:40:00|45.89|45.59|45.91|45.61|45.95|45.65|45.88|45.58|74
1714963500000|2024-05-06 02:45:00|45.9|45.6|45.86|45.56|45.92|45.62|45.86|45.56|29
1714963800000|2024-05-06 02:50:00|45.87|45.57|45.8|45.5|45.87|45.57|45.8|45.5|69
1714964100000|2024-05-06 02:55:00|45.79|45.49|45.76|45.46|45.79|45.49|45.75|45.45|166
1714964400000|2024-05-06 03:00:00|45.75|45.45|45.83|45.53|45.87|45.57|45.75|45.45|150
1714964700000|2024-05-06 03:05:00|45.82|45.52|45.77|45.47|45.82|45.52|45.75|45.45|55
1714965000000|2024-05-06 03:10:00|45.78|45.48|45.63|45.33|45.78|45.48|45.6|45.3|86
1714965300000|2024-05-06 03:15:00|45.64|45.34|45.76|45.46|45.77|45.47|45.63|45.33|131
1714965600000|2024-05-06 03:20:00|45.75|45.45|45.83|45.53|45.83|45.53|45.75|45.45|169
1714965900000|2024-05-06 03:25:00|45.82|45.52|45.84|45.54|45.86|45.56|45.8|45.5|122
1714966200000|2024-05-06 03:30:00|45.85|45.55|45.82|45.52|45.86|45.56|45.79|45.49|90
1714966500000|2024-05-06 03:35:00|45.81|45.51|45.77|45.47|45.83|45.53|45.76|45.46|111
1714966800000|2024-05-06 03:40:00|45.76|45.46|45.79|45.49|45.8|45.5|45.76|45.46|91
1714967100000|2024-05-06 03:45:00|45.78|45.48|45.86|45.56|45.87|45.57|45.77|45.47|99
1714967400000|2024-05-06 03:50:00|45.87|45.57|45.81|45.51|45.9|45.6|45.8|45.5|86
1714967700000|2024-05-06 03:55:00|45.82|45.52|45.82|45.52|45.82|45.52|45.79|45.49|67
1714968000000|2024-05-06 04:00:00|45.81|45.51|45.79|45.49|45.82|45.52|45.79|45.49|81
1714968300000|2024-05-06 04:05:00|45.8|45.5|45.77|45.47|45.82|45.52|45.76|45.46|57
1714968600000|2024-05-06 04:10:00|45.78|45.48|45.78|45.48|45.8|45.5|45.77|45.47|34
1714968900000|2024-05-06 04:15:00|45.77|45.47|45.82|45.52|45.84|45.54|45.75|45.45|110
1714969200000|2024-05-06 04:20:00|45.83|45.53|45.82|45.52|45.86|45.56|45.82|45.52|119
1714969500000|2024-05-06 04:25:00|45.81|45.51|45.81|45.51|45.82|45.52|45.8|45.5|42
1714969800000|2024-05-06 04:30:00|45.8|45.5|45.8|45.5|45.8|45.5|45.79|45.49|57
1714970100000|2024-05-06 04:35:00|45.81|45.51|45.84|45.54|45.85|45.55|45.8|45.5|35
1714970400000|2024-05-06 04:40:00|45.85|45.55|45.9|45.6|45.91|45.61|45.84|45.54|133
1714970700000|2024-05-06 04:45:00|45.89|45.59|46.05|45.75|46.07|45.77|45.89|45.59|178
1714971000000|2024-05-06 04:50:00|46.04|45.74|46|45.7|46.05|45.75|45.99|45.69|25
1714971300000|2024-05-06 04:55:00|45.99|45.69|46.03|45.73|46.03|45.73|45.98|45.68|60
1714971600000|2024-05-06 05:00:00|46.01|45.71|45.96|45.66|46.04|45.74|45.95|45.65|80
1714971900000|2024-05-06 05:05:00|45.97|45.67|45.95|45.65|45.97|45.67|45.94|45.64|77
1714972200000|2024-05-06 05:10:00|45.94|45.64|45.95|45.65|45.96|45.66|45.93|45.63|62
1714972500000|2024-05-06 05:15:00|45.94|45.64|46.01|45.71|46.03|45.73|45.93|45.63|112
1714972800000|2024-05-06 05:20:00|46.02|45.72|46.08|45.78|46.09|45.79|46.01|45.71|115
1714973100000|2024-05-06 05:25:00|46.07|45.77|46.2|45.9|46.2|45.9|46.06|45.76|122
1714973400000|2024-05-06 05:30:00|46.19|45.89|46.18|45.88|46.22|45.92|46.16|45.86|65
1714973700000|2024-05-06 05:35:00|46.19|45.89|46.27|45.97|46.27|45.97|46.18|45.88|115
1714974000000|2024-05-06 05:40:00|46.26|45.96|46.33|46.03|46.33|46.03|46.24|45.94|103
1714974300000|2024-05-06 05:45:00|46.34|46.04|46.44|46.14|46.45|46.15|46.31|46.01|81
1714974600000|2024-05-06 05:50:00|46.45|46.15|46.36|46.06|46.45|46.15|46.32|46.02|33
1714974900000|2024-05-06 05:55:00|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|29
1714975200000|2024-05-06 06:00:00|46.36|46.06|46.3|46|46.38|46.08|46.29|45.99|34
1714975500000|2024-05-06 06:05:00|46.31|46.01|46.37|46.07|46.37|46.07|46.27|45.97|61
1714975800000|2024-05-06 06:10:00|46.39|46.09|46.54|46.24|46.54|46.24|46.39|46.09|210
1714976100000|2024-05-06 06:15:00|46.53|46.23|46.58|46.28|46.62|46.32|46.49|46.19|147
1714976400000|2024-05-06 06:20:00|46.57|46.27|46.55|46.25|46.58|46.28|46.52|46.22|68
1714976700000|2024-05-06 06:25:00|46.56|46.26|46.52|46.22|46.57|46.27|46.51|46.21|88
1714977000000|2024-05-06 06:30:00|46.51|46.21|46.45|46.15|46.52|46.22|46.43|46.13|102
1714977300000|2024-05-06 06:35:00|46.47|46.17|46.49|46.19|46.54|46.24|46.47|46.17|100
1714977600000|2024-05-06 06:40:00|46.48|46.18|46.46|46.16|46.5|46.2|46.46|46.16|35
1714977900000|2024-05-06 06:45:00|46.45|46.15|46.43|46.13|46.45|46.15|46.4|46.1|34
1714978200000|2024-05-06 06:50:00|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|17
1714978500000|2024-05-06 06:55:00|46.45|46.15|46.48|46.18|46.49|46.19|46.45|46.15|14
1714978800000|2024-05-06 07:00:00|46.47|46.17|46.56|46.26|46.61|46.31|46.47|46.17|116
1714979100000|2024-05-06 07:05:00|46.57|46.27|46.6|46.3|46.65|46.35|46.57|46.27|46
1714979400000|2024-05-06 07:10:00|46.59|46.29|46.52|46.22|46.6|46.3|46.5|46.2|98
1714979700000|2024-05-06 07:15:00|46.53|46.23|46.52|46.22|46.54|46.24|46.46|46.16|84
1714980000000|2024-05-06 07:20:00|46.54|46.24|46.63|46.33|46.63|46.33|46.53|46.23|198
1714980300000|2024-05-06 07:25:00|46.62|46.32|46.66|46.36|46.67|46.37|46.6|46.3|92
1714980600000|2024-05-06 07:30:00|46.65|46.35|46.75|46.45|46.76|46.46|46.64|46.34|180
1714980900000|2024-05-06 07:35:00|46.74|46.44|46.77|46.47|46.8|46.5|46.72|46.42|164
1714981200000|2024-05-06 07:40:00|46.76|46.46|46.8|46.5|46.83|46.53|46.71|46.41|138
1714981500000|2024-05-06 07:45:00|46.79|46.49|46.74|46.44|46.79|46.49|46.74|46.44|26
1714981800000|2024-05-06 07:50:00|46.72|46.42|46.74|46.44|46.78|46.48|46.72|46.42|21
1714982100000|2024-05-06 07:55:00|46.73|46.43|46.83|46.53|46.85|46.55|46.72|46.42|139
1714982400000|2024-05-06 08:00:00|46.84|46.54|46.97|46.67|46.97|46.67|46.83|46.53|120
1714982700000|2024-05-06 08:05:00|46.96|46.66|46.94|46.64|47|46.7|46.87|46.57|43
1714983000000|2024-05-06 08:10:00|46.93|46.63|46.95|46.65|46.96|46.66|46.93|46.63|26
1714983300000|2024-05-06 08:15:00|46.94|46.64|47.11|46.81|47.15|46.85|46.94|46.64|160
1714983600000|2024-05-06 08:20:00|47.1|46.8|47.32|47.02|47.4|47.1|47.06|46.76|269
1714983900000|2024-05-06 08:25:00|47.33|47.03|47.54|47.24|47.6|47.3|47.33|47.03|299
1714984200000|2024-05-06 08:30:00|47.55|47.25|47.64|47.34|47.67|47.37|47.53|47.23|276
1714984500000|2024-05-06 08:35:00|47.63|47.33|47.63|47.33|47.67|47.37|47.53|47.23|214
1714984800000|2024-05-06 08:40:00|47.62|47.32|47.63|47.33|47.66|47.36|47.55|47.25|261
1714985100000|2024-05-06 08:45:00|47.62|47.32|47.55|47.25|47.68|47.38|47.52|47.22|178
1714985400000|2024-05-06 08:50:00|47.54|47.24|47.32|47.02|47.54|47.24|47.22|46.92|198
1714985700000|2024-05-06 08:55:00|47.31|47.01|47.25|46.95|47.32|47.02|47.2|46.9|278
1714986000000|2024-05-06 09:00:00|47.26|46.96|47.35|47.05|47.36|47.06|47.26|46.96|303
1714986300000|2024-05-06 09:05:00|47.36|47.06|47.49|47.19|47.5|47.2|47.35|47.05|267
1714986600000|2024-05-06 09:10:00|47.48|47.18|47.49|47.19|47.51|47.21|47.39|47.09|255
1714986900000|2024-05-06 09:15:00|47.5|47.2|47.44|47.14|47.51|47.21|47.39|47.09|242
1714987200000|2024-05-06 09:20:00|47.43|47.13|47.43|47.13|47.47|47.17|47.38|47.08|153
1714987500000|2024-05-06 09:25:00|47.42|47.12|47.36|47.06|47.46|47.16|47.36|47.06|124
1714987800000|2024-05-06 09:30:00|47.37|47.07|47.38|47.08|47.42|47.12|47.32|47.02|133
1714988100000|2024-05-06 09:35:00|47.37|47.07|47.41|47.11|47.41|47.11|47.36|47.06|152
1714988400000|2024-05-06 09:40:00|47.42|47.12|47.25|46.95|47.42|47.12|47.25|46.95|277
1714988700000|2024-05-06 09:45:00|47.26|46.96|47.3|47|47.32|47.02|47.25|46.95|299
1714989000000|2024-05-06 09:50:00|47.29|46.99|47.28|46.98|47.34|47.04|47.26|46.96|230
1714989300000|2024-05-06 09:55:00|47.29|46.99|47.27|46.97|47.31|47.01|47.27|46.97|209
1714989600000|2024-05-06 10:00:00|47.28|46.98|47.28|46.98|47.31|47.01|47.26|46.96|145
1714989900000|2024-05-06 10:05:00|47.29|46.99|47.4|47.1|47.42|47.12|47.28|46.98|188
1714990200000|2024-05-06 10:10:00|47.39|47.09|47.47|47.17|47.54|47.24|47.38|47.08|147
1714990500000|2024-05-06 10:15:00|47.48|47.18|47.31|47.01|47.67|47.37|47.27|46.97|144
1714990800000|2024-05-06 10:20:00|47.3|47|47.17|46.87|47.31|47.01|47.15|46.85|192
1714991100000|2024-05-06 10:25:00|47.16|46.86|47.13|46.83|47.2|46.9|47.11|46.81|155
1714991400000|2024-05-06 10:30:00|47.12|46.82|47.06|46.76|47.16|46.86|46.98|46.68|141
1714991700000|2024-05-06 10:35:00|47.05|46.75|46.79|46.49|47.06|46.76|46.78|46.48|105
1714992000000|2024-05-06 10:40:00|46.8|46.5|46.47|46.17|46.81|46.51|46.44|46.14|184
1714992300000|2024-05-06 10:45:00|46.48|46.18|46.26|45.96|46.62|46.32|46.17|45.87|207
1714992600000|2024-05-06 10:50:00|46.27|45.97|46.51|46.21|46.53|46.23|46.2|45.9|235
1714992900000|2024-05-06 10:55:00|46.5|46.2|46.47|46.17|46.5|46.2|46.42|46.12|95
1714993200000|2024-05-06 11:00:00|46.46|46.16|46.67|46.37|46.67|46.37|46.46|46.16|129
1714993500000|2024-05-06 11:05:00|46.66|46.36|46.7|46.4|46.74|46.44|46.65|46.35|248
1714993800000|2024-05-06 11:10:00|46.71|46.41|46.8|46.5|46.82|46.52|46.71|46.41|191
1714994100000|2024-05-06 11:15:00|46.79|46.49|46.7|46.4|46.81|46.51|46.68|46.38|63
1714994400000|2024-05-06 11:20:00|46.71|46.41|46.66|46.36|46.71|46.41|46.63|46.33|54
1714994700000|2024-05-06 11:25:00|46.65|46.35|46.72|46.42|46.73|46.43|46.63|46.33|90
1714995000000|2024-05-06 11:30:00|46.71|46.41|46.81|46.51|46.84|46.54|46.71|46.41|262
1714995300000|2024-05-06 11:35:00|46.82|46.52|46.66|46.36|46.85|46.55|46.65|46.35|122
1714995600000|2024-05-06 11:40:00|46.67|46.37|46.63|46.33|46.68|46.38|46.53|46.23|57
1714995900000|2024-05-06 11:45:00|46.64|46.34|46.69|46.39|46.77|46.47|46.64|46.34|44
1714996200000|2024-05-06 11:50:00|46.7|46.4|46.74|46.44|46.75|46.45|46.67|46.37|22
1714996500000|2024-05-06 11:55:00|46.75|46.45|46.71|46.41|46.77|46.47|46.7|46.4|41
1714996800000|2024-05-06 12:00:00|46.7|46.4|46.82|46.52|46.82|46.52|46.7|46.4|72
1714997100000|2024-05-06 12:05:00|46.81|46.51|46.8|46.5|46.82|46.52|46.78|46.48|20
1714997400000|2024-05-06 12:10:00|46.79|46.49|46.7|46.4|46.79|46.49|46.69|46.39|56
1714997700000|2024-05-06 12:15:00|46.71|46.41|46.57|46.27|46.71|46.41|46.57|46.27|44
1714998000000|2024-05-06 12:20:00|46.58|46.28|46.38|46.08|46.59|46.29|46.38|46.08|49
1714998300000|2024-05-06 12:25:00|46.37|46.07|46.38|46.08|46.54|46.24|46.33|46.03|121
1714998600000|2024-05-06 12:30:00|46.37|46.07|46.31|46.01|46.51|46.21|46.2|45.9|249
1714998900000|2024-05-06 12:35:00|46.32|46.02|46.37|46.07|46.44|46.14|46.12|45.82|350
1714999200000|2024-05-06 12:40:00|46.38|46.08|46.2|45.9|46.39|46.09|46.19|45.89|164
1714999500000|2024-05-06 12:45:00|46.19|45.89|45.95|45.65|46.19|45.89|45.87|45.57|216
1714999800000|2024-05-06 12:50:00|45.94|45.64|45.64|45.34|45.95|45.65|45.64|45.34|168
1715000100000|2024-05-06 12:55:00|45.65|45.35|45.89|45.59|45.89|45.59|45.56|45.26|344
1715000400000|2024-05-06 13:00:00|45.88|45.58|45.99|45.69|46.01|45.71|45.77|45.47|242
1715000700000|2024-05-06 13:05:00|46|45.7|46.07|45.77|46.13|45.83|45.99|45.69|246
1715001000000|2024-05-06 13:10:00|46.06|45.76|46.08|45.78|46.11|45.81|46.05|45.75|156
1715001300000|2024-05-06 13:15:00|46.09|45.79|46.11|45.81|46.15|45.85|45.96|45.66|153
1715001600000|2024-05-06 13:20:00|46.1|45.8|45.97|45.67|46.12|45.82|45.97|45.67|62
1715001900000|2024-05-06 13:25:00|45.98|45.68|45.95|45.65|46.01|45.71|45.91|45.61|143
1715002200000|2024-05-06 13:30:00|45.94|45.64|46.1|45.8|46.11|45.81|45.93|45.63|270
1715002500000|2024-05-06 13:35:00|46.11|45.81|46.3|46|46.33|46.03|46.1|45.8|206
1715002800000|2024-05-06 13:40:00|46.29|45.99|46.31|46.01|46.37|46.07|46.24|45.94|199
1715003100000|2024-05-06 13:45:00|46.3|46|46.29|45.99|46.34|46.04|46.19|45.89|161
1715003400000|2024-05-06 13:50:00|46.3|46|46.31|46.01|46.32|46.02|46.22|45.92|65
1715003700000|2024-05-06 13:55:00|46.3|46|46.31|46.01|46.32|46.02|46.26|45.96|58
1715004000000|2024-05-06 14:00:00|46.3|46|46.34|46.04|46.42|46.12|46.27|45.97|195
1715004300000|2024-05-06 14:05:00|46.33|46.03|46.35|46.05|46.41|46.11|46.32|46.02|104
1715004600000|2024-05-06 14:10:00|46.34|46.04|46.38|46.08|46.41|46.11|46.22|45.92|163
1715004900000|2024-05-06 14:15:00|46.39|46.09|46.28|45.98|46.4|46.1|46.26|45.96|78
1715005200000|2024-05-06 14:20:00|46.29|45.99|46.25|45.95|46.34|46.04|46.22|45.92|78
1715005500000|2024-05-06 14:25:00|46.26|45.96|46.19|45.89|46.27|45.97|46.19|45.89|27
1715005800000|2024-05-06 14:30:00|46.18|45.88|46.14|45.84|46.19|45.89|46.04|45.74|118
1715006100000|2024-05-06 14:35:00|46.15|45.85|46.16|45.86|46.19|45.89|46.11|45.81|113
1715006400000|2024-05-06 14:40:00|46.17|45.87|45.97|45.67|46.17|45.87|45.93|45.63|78
1715006700000|2024-05-06 14:45:00|45.96|45.66|46.02|45.72|46.07|45.77|45.83|45.53|216
1715007000000|2024-05-06 14:50:00|46.03|45.73|46|45.7|46.05|45.75|45.93|45.63|95
1715007300000|2024-05-06 14:55:00|45.99|45.69|45.63|45.33|46|45.7|45.6|45.3|140
1715007600000|2024-05-06 15:00:00|45.62|45.32|45.43|45.13|45.7|45.4|45.32|45.02|325
1715007900000|2024-05-06 15:05:00|45.44|45.14|45.42|45.12|45.48|45.18|45.33|45.03|254
1715008200000|2024-05-06 15:10:00|45.43|45.13|45.62|45.32|45.65|45.35|45.42|45.12|237
1715008500000|2024-05-06 15:15:00|45.61|45.31|45.78|45.48|45.8|45.5|45.6|45.3|293
1715008800000|2024-05-06 15:20:00|45.77|45.47|45.78|45.48|45.8|45.5|45.67|45.37|295
1715009100000|2024-05-06 15:25:00|45.79|45.49|45.86|45.56|45.87|45.57|45.73|45.43|216
1715009400000|2024-05-06 15:30:00|45.85|45.55|45.91|45.61|45.94|45.64|45.85|45.55|246
1715009700000|2024-05-06 15:35:00|45.92|45.62|46.01|45.71|46.01|45.71|45.87|45.57|286
1715010000000|2024-05-06 15:40:00|46|45.7|46.06|45.76|46.06|45.76|45.97|45.67|49
1715010300000|2024-05-06 15:45:00|46.08|45.78|46|45.7|46.19|45.89|45.96|45.66|99
1715010600000|2024-05-06 15:50:00|45.99|45.69|46.15|45.85|46.18|45.88|45.95|45.65|166
1715010900000|2024-05-06 15:55:00|46.16|45.86|46.21|45.91|46.24|45.94|46.11|45.81|216
1715011200000|2024-05-06 16:00:00|46.2|45.9|46.26|45.96|46.27|45.97|46.14|45.84|127
1715011500000|2024-05-06 16:05:00|46.25|45.95|46.25|45.95|46.3|46|46.17|45.87|137
1715011800000|2024-05-06 16:10:00|46.26|45.96|46.31|46.01|46.32|46.02|46.2|45.9|117
1715012100000|2024-05-06 16:15:00|46.32|46.02|46.32|46.02|46.33|46.03|46.24|45.94|129
1715012400000|2024-05-06 16:20:00|46.31|46.01|46.38|46.08|46.39|46.09|46.24|45.94|248
1715012700000|2024-05-06 16:25:00|46.37|46.07|46.37|46.07|46.39|46.09|46.33|46.03|115
1715013000000|2024-05-06 16:30:00|46.36|46.06|46.14|45.84|46.37|46.07|46.14|45.84|78
1715013300000|2024-05-06 16:35:00|46.15|45.85|46.16|45.86|46.28|45.98|46.15|45.85|93
1715013600000|2024-05-06 16:40:00|46.15|45.85|46.1|45.8|46.15|45.85|46.09|45.79|35
1715013900000|2024-05-06 16:45:00|46.06|45.76|46.11|45.81|46.19|45.89|46.06|45.76|143
1715014200000|2024-05-06 16:50:00|46.12|45.82|46.04|45.74|46.12|45.82|46.04|45.74|44
1715014500000|2024-05-06 16:55:00|46.05|45.75|46.11|45.81|46.11|45.81|46.01|45.71|35
1715014800000|2024-05-06 17:00:00|46.1|45.8|46.28|45.98|46.29|45.99|46.1|45.8|240
1715015100000|2024-05-06 17:05:00|46.29|45.99|46.4|46.1|46.47|46.17|46.28|45.98|284
1715015400000|2024-05-06 17:10:00|46.41|46.11|46.53|46.23|46.57|46.27|46.41|46.11|229
1715015700000|2024-05-06 17:15:00|46.54|46.24|46.49|46.19|46.56|46.26|46.48|46.18|122
1715016000000|2024-05-06 17:20:00|46.5|46.2|46.54|46.24|46.55|46.25|46.49|46.19|88
1715016300000|2024-05-06 17:25:00|46.55|46.25|46.42|46.12|46.55|46.25|46.41|46.11|90
1715016600000|2024-05-06 17:30:00|46.41|46.11|46.13|45.83|46.43|46.13|46.12|45.82|107
1715016900000|2024-05-06 17:35:00|46.12|45.82|46.15|45.85|46.28|45.98|46.08|45.78|142
1715017200000|2024-05-06 17:40:00|46.16|45.86|46.02|45.72|46.16|45.86|45.99|45.69|152
1715017500000|2024-05-06 17:45:00|46.03|45.73|46.11|45.81|46.2|45.9|46.01|45.71|242
1715017800000|2024-05-06 17:50:00|46.12|45.82|46.21|45.91|46.27|45.97|46.09|45.79|243
1715018100000|2024-05-06 17:55:00|46.22|45.92|46.23|45.93|46.26|45.96|46.2|45.9|113
1715018400000|2024-05-06 18:00:00|46.24|45.94|46.42|46.12|46.44|46.14|46.22|45.92|163
1715018700000|2024-05-06 18:05:00|46.41|46.11|46.32|46.02|46.42|46.12|46.25|45.95|67
1715019000000|2024-05-06 18:10:00|46.31|46.01|46.37|46.07|46.39|46.09|46.3|46|101
1715019300000|2024-05-06 18:15:00|46.36|46.06|46.26|45.96|46.45|46.15|46.25|45.95|110
1715019600000|2024-05-06 18:20:00|46.25|45.95|46.24|45.94|46.26|45.96|46.23|45.93|18
1715019900000|2024-05-06 18:25:00|46.23|45.93|46.31|46.01|46.35|46.05|46.22|45.92|68
1715020200000|2024-05-06 18:30:00|46.32|46.02|46.28|45.98|46.32|46.02|46.11|45.81|150
1715020500000|2024-05-06 18:35:00|46.27|45.97|46.4|46.1|46.57|46.27|46.27|45.97|186
1715020800000|2024-05-06 18:40:00|46.41|46.11|46.37|46.07|46.44|46.14|46.37|46.07|54
1715021100000|2024-05-06 18:45:00|46.36|46.06|46.41|46.11|46.48|46.18|46.35|46.05|192
1715021400000|2024-05-06 18:50:00|46.4|46.1|46.42|46.12|46.45|46.15|46.4|46.1|79
1715021700000|2024-05-06 18:55:00|46.41|46.11|46.38|46.08|46.42|46.12|46.38|46.08|166
1715022000000|2024-05-06 19:00:00|46.39|46.09|46.25|45.95|46.39|46.09|46.24|45.94|74
1715022300000|2024-05-06 19:05:00|46.24|45.94|46.23|45.93|46.27|45.97|46.19|45.89|44
1715022600000|2024-05-06 19:10:00|46.22|45.92|45.99|45.69|46.22|45.92|45.98|45.68|83
1715022900000|2024-05-06 19:15:00|45.98|45.68|46.07|45.77|46.09|45.79|45.75|45.45|333
1715023200000|2024-05-06 19:20:00|46.06|45.76|46.12|45.82|46.2|45.9|46.05|45.75|185
1715023500000|2024-05-06 19:25:00|46.13|45.83|46.13|45.83|46.19|45.89|46.12|45.82|249
1715023800000|2024-05-06 19:30:00|46.14|45.84|46.12|45.82|46.15|45.85|46.01|45.71|135
1715024100000|2024-05-06 19:35:00|46.13|45.83|46.11|45.81|46.15|45.85|46.05|45.75|202
1715024400000|2024-05-06 19:40:00|46.1|45.8|46.13|45.83|46.18|45.88|45.98|45.68|184
1715024700000|2024-05-06 19:45:00|46.14|45.84|46.17|45.87|46.21|45.91|46.13|45.83|172
1715025000000|2024-05-06 19:50:00|46.16|45.86|46.15|45.85|46.2|45.9|46.12|45.82|232
1715025300000|2024-05-06 19:55:00|46.16|45.86|46.25|45.95|46.25|45.95|46.13|45.83|177
1715025600000|2024-05-06 20:00:00|46.24|45.94|46.25|45.95|46.3|46|46.19|45.89|108
1715025900000|2024-05-06 20:05:00|46.26|45.96|46.18|45.88|46.28|45.98|46.13|45.83|114
1715026200000|2024-05-06 20:10:00|46.17|45.87|46.18|45.88|46.25|45.95|46.15|45.85|160
1715026500000|2024-05-06 20:15:00|46.19|45.89|46.26|45.96|46.3|46|46.19|45.89|125
1715026800000|2024-05-06 20:20:00|46.25|45.95|46.31|46.01|46.32|46.02|46.25|45.95|185
1715027100000|2024-05-06 20:25:00|46.32|46.02|46.33|46.03|46.34|46.04|46.29|45.99|110
1715027400000|2024-05-06 20:30:00|46.34|46.04|46.2|45.9|46.35|46.05|46.18|45.88|160
1715027700000|2024-05-06 20:35:00|46.21|45.91|46.2|45.9|46.28|45.98|46.17|45.87|106
1715028000000|2024-05-06 20:40:00|46.21|45.91|46.18|45.88|46.22|45.92|46.18|45.88|84
1715028300000|2024-05-06 20:45:00|46.17|45.87|46.17|45.87|46.22|45.92|46.15|45.85|41
1715028600000|2024-05-06 20:50:00|46.18|45.88|46.2|45.9|46.24|45.94|46.18|45.88|79
1715028900000|2024-05-06 20:55:00|46.19|45.89|46.15|45.85|46.2|45.9|46.14|45.84|76
1715029200000|2024-05-06 21:00:00|46.14|45.84|46.14|45.84|46.19|45.89|46.12|45.82|83
1715029500000|2024-05-06 21:05:00|46.15|45.85|46.14|45.84|46.16|45.86|46.1|45.8|72
1715029800000|2024-05-06 21:10:00|46.13|45.83|46.12|45.82|46.14|45.84|46.1|45.8|38
1715030100000|2024-05-06 21:15:00|46.13|45.83|46.05|45.75|46.13|45.83|46.05|45.75|31
1715030400000|2024-05-06 21:20:00|46.04|45.74|46.03|45.73|46.04|45.74|46.02|45.72|16
1715030700000|2024-05-06 21:25:00|46.02|45.72|46.05|45.75|46.06|45.76|45.99|45.69|66
1715031000000|2024-05-06 21:30:00|46.06|45.76|46.01|45.71|46.06|45.76|46|45.7|20
1715031300000|2024-05-06 21:35:00|46|45.7|45.98|45.68|46|45.7|45.97|45.67|35
1715031600000|2024-05-06 21:40:00|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|22
1715031900000|2024-05-06 21:45:00|45.99|45.69|45.99|45.69|46|45.7|45.98|45.68|73
1715032200000|2024-05-06 21:50:00|46|45.7|46.01|45.71|46.05|45.75|45.98|45.68|56
1715032500000|2024-05-06 21:55:00|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|34
1715032800000|2024-05-06 22:00:00|46.02|45.72|45.91|45.61|46.02|45.72|45.91|45.61|85
1715033100000|2024-05-06 22:05:00|45.89|45.59|45.9|45.6|45.91|45.61|45.85|45.55|88
1715033400000|2024-05-06 22:10:00|45.91|45.61|45.81|45.51|45.91|45.61|45.81|45.51|53
1715033700000|2024-05-06 22:15:00|45.82|45.52|45.84|45.54|45.88|45.58|45.8|45.5|27
1715034000000|2024-05-06 22:20:00|45.85|45.55|45.83|45.53|45.86|45.56|45.83|45.53|8
1715034300000|2024-05-06 22:25:00|45.82|45.52|45.83|45.53|45.83|45.53|45.8|45.5|18
1715034600000|2024-05-06 22:30:00|45.82|45.52|45.79|45.49|45.82|45.52|45.78|45.48|21
1715034900000|2024-05-06 22:35:00|45.78|45.48|45.74|45.44|45.78|45.48|45.73|45.43|67
1715035200000|2024-05-06 22:40:00|45.73|45.43|45.69|45.39|45.76|45.46|45.69|45.39|52
1715035500000|2024-05-06 22:45:00|45.7|45.4|45.7|45.4|45.71|45.41|45.68|45.38|107
1715035800000|2024-05-06 22:50:00|45.71|45.41|45.74|45.44|45.76|45.46|45.69|45.39|112
1715036100000|2024-05-06 22:55:00|45.73|45.43|45.73|45.43|45.75|45.45|45.72|45.42|72
1715036400000|2024-05-06 23:00:00|45.72|45.42|45.71|45.41|45.76|45.46|45.71|45.41|164
1715036700000|2024-05-06 23:05:00|45.7|45.4|45.65|45.35|45.7|45.4|45.63|45.33|42
1715037000000|2024-05-06 23:10:00|45.64|45.34|45.62|45.32|45.67|45.37|45.61|45.31|43
1715037300000|2024-05-06 23:15:00|45.61|45.31|45.56|45.26|45.62|45.32|45.54|45.24|75
1715037600000|2024-05-06 23:20:00|45.55|45.25|45.64|45.34|45.64|45.34|45.54|45.24|134
1715037900000|2024-05-06 23:25:00|45.63|45.33|45.63|45.33|45.67|45.37|45.61|45.31|106
1715038200000|2024-05-06 23:30:00|45.62|45.32|45.6|45.3|45.63|45.33|45.6|45.3|87
1715038500000|2024-05-06 23:35:00|45.59|45.29|45.52|45.22|45.6|45.3|45.52|45.22|40
1715038800000|2024-05-06 23:40:00|45.53|45.23|45.57|45.27|45.58|45.28|45.52|45.22|18
1715039100000|2024-05-06 23:45:00|45.58|45.28|45.59|45.29|45.63|45.33|45.57|45.27|88
1715039400000|2024-05-06 23:50:00|45.58|45.28|45.58|45.28|45.61|45.31|45.55|45.25|47
1715039700000|2024-05-06 23:55:00|45.59|45.29|45.57|45.27|45.59|45.29|45.55|45.25|27
1715040000000|2024-05-07 00:00:00|45.56|45.26|45.62|45.32|45.63|45.33|45.53|45.23|61
1715040300000|2024-05-07 00:05:00|45.61|45.31|45.6|45.3|45.72|45.42|45.6|45.3|113
1715040600000|2024-05-07 00:10:00|45.61|45.31|45.45|45.15|45.61|45.31|45.4|45.1|116
1715040900000|2024-05-07 00:15:00|45.44|45.14|45.29|44.99|45.45|45.15|45.29|44.99|90
1715041200000|2024-05-07 00:20:00|45.3|45|45.45|45.15|45.45|45.15|45.27|44.97|108
1715041500000|2024-05-07 00:25:00|45.46|45.16|45.6|45.3|45.62|45.32|45.45|45.15|162
1715041800000|2024-05-07 00:30:00|45.61|45.31|45.62|45.32|45.75|45.45|45.58|45.28|228
1715042100000|2024-05-07 00:35:00|45.63|45.33|45.53|45.23|45.63|45.33|45.53|45.23|266
1715042400000|2024-05-07 00:40:00|45.54|45.24|45.61|45.31|45.63|45.33|45.51|45.21|217
1715042700000|2024-05-07 00:45:00|45.6|45.3|45.65|45.35|45.74|45.44|45.56|45.26|180
1715043000000|2024-05-07 00:50:00|45.64|45.34|45.59|45.29|45.65|45.35|45.58|45.28|42
1715043300000|2024-05-07 00:55:00|45.58|45.28|45.45|45.15|45.59|45.29|45.4|45.1|75
1715043600000|2024-05-07 01:00:00|45.44|45.14|45.53|45.23|45.53|45.23|45.4|45.1|100
1715043900000|2024-05-07 01:05:00|45.52|45.22|45.54|45.24|45.57|45.27|45.51|45.21|178
1715044200000|2024-05-07 01:10:00|45.55|45.25|45.58|45.28|45.64|45.34|45.53|45.23|152
1715044500000|2024-05-07 01:15:00|45.59|45.29|45.46|45.16|45.6|45.3|45.45|45.15|80
1715044800000|2024-05-07 01:20:00|45.47|45.17|45.42|45.12|45.59|45.29|45.41|45.11|91
1715045100000|2024-05-07 01:25:00|45.43|45.13|45.46|45.16|45.48|45.18|45.41|45.11|118
1715045400000|2024-05-07 01:30:00|45.45|45.15|45.59|45.29|45.59|45.29|45.45|45.15|244
1715045700000|2024-05-07 01:35:00|45.58|45.28|45.55|45.25|45.63|45.33|45.5|45.2|236
1715046000000|2024-05-07 01:40:00|45.56|45.26|45.55|45.25|45.65|45.35|45.53|45.23|265
1715046300000|2024-05-07 01:45:00|45.54|45.24|45.68|45.38|45.74|45.44|45.54|45.24|232
1715046600000|2024-05-07 01:50:00|45.69|45.39|45.75|45.45|45.76|45.46|45.67|45.37|143
1715046900000|2024-05-07 01:55:00|45.76|45.46|45.71|45.41|45.76|45.46|45.71|45.41|131
1715047200000|2024-05-07 02:00:00|45.72|45.42|45.67|45.37|45.73|45.43|45.66|45.36|296
1715047500000|2024-05-07 02:05:00|45.68|45.38|45.66|45.36|45.69|45.39|45.63|45.33|183
1715047800000|2024-05-07 02:10:00|45.67|45.37|45.71|45.41|45.72|45.42|45.63|45.33|208
1715048100000|2024-05-07 02:15:00|45.7|45.4|45.65|45.35|45.76|45.46|45.64|45.34|185
1715048400000|2024-05-07 02:20:00|45.64|45.34|45.68|45.38|45.7|45.4|45.64|45.34|237
1715048700000|2024-05-07 02:25:00|45.69|45.39|45.71|45.41|45.72|45.42|45.67|45.37|120
1715049000000|2024-05-07 02:30:00|45.72|45.42|45.65|45.35|45.73|45.43|45.64|45.34|131
1715049300000|2024-05-07 02:35:00|45.64|45.34|45.63|45.33|45.67|45.37|45.62|45.32|127
1715049600000|2024-05-07 02:40:00|45.64|45.34|45.63|45.33|45.65|45.35|45.6|45.3|175
1715049900000|2024-05-07 02:45:00|45.62|45.32|45.62|45.32|45.65|45.35|45.6|45.3|125
1715050200000|2024-05-07 02:50:00|45.61|45.31|45.58|45.28|45.62|45.32|45.57|45.27|105
1715050500000|2024-05-07 02:55:00|45.57|45.27|45.61|45.31|45.64|45.34|45.57|45.27|166
1715050800000|2024-05-07 03:00:00|45.62|45.32|45.57|45.27|45.66|45.36|45.56|45.26|221
1715051100000|2024-05-07 03:05:00|45.56|45.26|45.55|45.25|45.57|45.27|45.5|45.2|113
1715051400000|2024-05-07 03:10:00|45.54|45.24|45.45|45.15|45.55|45.25|45.45|45.15|98
1715051700000|2024-05-07 03:15:00|45.46|45.16|45.48|45.18|45.5|45.2|45.43|45.13|102
1715052000000|2024-05-07 03:20:00|45.49|45.19|45.24|44.94|45.5|45.2|45.23|44.93|62
1715052300000|2024-05-07 03:25:00|45.25|44.95|44.83|44.53|45.28|44.98|44.76|44.46|255
1715052600000|2024-05-07 03:30:00|44.85|44.55|45.11|44.81|45.13|44.83|44.72|44.42|220
1715052900000|2024-05-07 03:35:00|45.12|44.82|45.09|44.79|45.13|44.83|44.98|44.68|186
1715053200000|2024-05-07 03:40:00|45.1|44.8|45.13|44.83|45.16|44.86|44.95|44.65|179
1715053500000|2024-05-07 03:45:00|45.14|44.84|45.13|44.83|45.18|44.88|45.06|44.76|182
1715053800000|2024-05-07 03:50:00|45.12|44.82|45.13|44.83|45.15|44.85|45.11|44.81|54
1715054100000|2024-05-07 03:55:00|45.12|44.82|45.09|44.79|45.13|44.83|45.06|44.76|66
1715054400000|2024-05-07 04:00:00|45.08|44.78|45.12|44.82|45.16|44.86|45.05|44.75|126
1715054700000|2024-05-07 04:05:00|45.11|44.81|45.14|44.84|45.16|44.86|45|44.7|105
1715055000000|2024-05-07 04:10:00|45.13|44.83|45.17|44.87|45.17|44.87|45.12|44.82|52
1715055300000|2024-05-07 04:15:00|45.16|44.86|45.19|44.89|45.2|44.9|45.12|44.82|166
1715055600000|2024-05-07 04:20:00|45.18|44.88|45.23|44.93|45.25|44.95|45.16|44.86|97
1715055900000|2024-05-07 04:25:00|45.22|44.92|45.23|44.93|45.28|44.98|45.19|44.89|112
1715056200000|2024-05-07 04:30:00|45.24|44.94|45.21|44.91|45.28|44.98|45.2|44.9|79
1715056500000|2024-05-07 04:35:00|45.2|44.9|45.14|44.84|45.2|44.9|45.13|44.83|31
1715056800000|2024-05-07 04:40:00|45.13|44.83|45.21|44.91|45.23|44.93|45.11|44.81|145
1715057100000|2024-05-07 04:45:00|45.22|44.92|45.19|44.89|45.22|44.92|45.16|44.86|85
1715057400000|2024-05-07 04:50:00|45.2|44.9|45.22|44.92|45.24|44.94|45.19|44.89|69
1715057700000|2024-05-07 04:55:00|45.23|44.93|45.27|44.97|45.28|44.98|45.21|44.91|151
1715058000000|2024-05-07 05:00:00|45.28|44.98|45.2|44.9|45.28|44.98|45.19|44.89|172
1715058300000|2024-05-07 05:05:00|45.19|44.89|45.09|44.79|45.2|44.9|45.08|44.78|269
1715058600000|2024-05-07 05:10:00|45.08|44.78|45.11|44.81|45.14|44.84|45.07|44.77|96
1715058900000|2024-05-07 05:15:00|45.12|44.82|45.09|44.79|45.12|44.82|45.06|44.76|136
1715059200000|2024-05-07 05:20:00|45.08|44.78|45.1|44.8|45.12|44.82|45.04|44.74|136
1715059500000|2024-05-07 05:25:00|45.11|44.81|45.05|44.75|45.11|44.81|45.02|44.72|130
1715059800000|2024-05-07 05:30:00|45.04|44.74|44.97|44.67|45.04|44.74|44.95|44.65|131
1715060100000|2024-05-07 05:35:00|44.96|44.66|44.94|44.64|44.98|44.68|44.83|44.53|233
1715060400000|2024-05-07 05:40:00|44.93|44.63|45.14|44.84|45.22|44.92|44.92|44.62|305
1715060700000|2024-05-07 05:45:00|45.13|44.83|45.07|44.77|45.19|44.89|45.04|44.74|243
1715061000000|2024-05-07 05:50:00|45.08|44.78|45.05|44.75|45.1|44.8|45.02|44.72|228
1715061300000|2024-05-07 05:55:00|45.04|44.74|45.08|44.78|45.08|44.78|45.02|44.72|179
1715061600000|2024-05-07 06:00:00|45.07|44.77|45.02|44.72|45.14|44.84|45.02|44.72|212
1715061900000|2024-05-07 06:05:00|45.01|44.71|44.89|44.59|45.02|44.72|44.89|44.59|179
1715062200000|2024-05-07 06:10:00|44.9|44.6|44.9|44.6|44.91|44.61|44.85|44.55|244
1715062500000|2024-05-07 06:15:00|44.89|44.59|44.94|44.64|44.95|44.65|44.89|44.59|114
1715062800000|2024-05-07 06:20:00|44.95|44.65|44.98|44.68|45.03|44.73|44.93|44.63|186
1715063100000|2024-05-07 06:25:00|44.99|44.69|44.93|44.63|45.02|44.72|44.93|44.63|107
1715063400000|2024-05-07 06:30:00|44.94|44.64|44.8|44.5|44.96|44.66|44.77|44.47|136
1715063700000|2024-05-07 06:35:00|44.81|44.51|44.91|44.61|44.92|44.62|44.81|44.51|173
1715064000000|2024-05-07 06:40:00|44.9|44.6|44.92|44.62|44.96|44.66|44.83|44.53|187
1715064300000|2024-05-07 06:45:00|44.91|44.61|44.89|44.59|44.97|44.67|44.88|44.58|145
1715064600000|2024-05-07 06:50:00|44.88|44.58|44.91|44.61|44.94|44.64|44.87|44.57|147
1715064900000|2024-05-07 06:55:00|44.92|44.62|44.93|44.63|44.94|44.64|44.9|44.6|84
1715065200000|2024-05-07 07:00:00|44.92|44.62|44.9|44.6|44.94|44.64|44.86|44.56|30
1715065500000|2024-05-07 07:05:00|44.91|44.61|44.93|44.63|44.94|44.64|44.89|44.59|114
1715065800000|2024-05-07 07:10:00|44.92|44.62|45.05|44.75|45.09|44.79|44.92|44.62|241
1715066100000|2024-05-07 07:15:00|45.04|44.74|45.14|44.84|45.14|44.84|45.01|44.71|227
1715066400000|2024-05-07 07:20:00|45.13|44.83|45.13|44.83|45.17|44.87|45.09|44.79|203
1715066700000|2024-05-07 07:25:00|45.12|44.82|45.15|44.85|45.17|44.87|45.12|44.82|209
1715067000000|2024-05-07 07:30:00|45.14|44.84|45.08|44.78|45.16|44.86|45.06|44.76|142
1715067300000|2024-05-07 07:35:00|45.07|44.77|45.09|44.79|45.12|44.82|45.06|44.76|151
1715067600000|2024-05-07 07:40:00|45.1|44.8|45.13|44.83|45.14|44.84|45.07|44.77|93
1715067900000|2024-05-07 07:45:00|45.14|44.84|45.12|44.82|45.16|44.86|45.09|44.79|82
1715068200000|2024-05-07 07:50:00|45.13|44.83|45.12|44.82|45.14|44.84|45.11|44.81|79
1715068500000|2024-05-07 07:55:00|45.11|44.81|45.1|44.8|45.11|44.81|45.07|44.77|54
1715068800000|2024-05-07 08:00:00|45.09|44.79|45.07|44.77|45.15|44.85|45.03|44.73|27
1715069100000|2024-05-07 08:05:00|45.06|44.76|45.08|44.78|45.08|44.78|45.04|44.74|81
1715069400000|2024-05-07 08:10:00|45.07|44.77|45.19|44.89|45.2|44.9|45.07|44.77|164
1715069700000|2024-05-07 08:15:00|45.2|44.9|45.39|45.09|45.41|45.11|45.18|44.88|228
1715070000000|2024-05-07 08:20:00|45.4|45.1|45.57|45.27|45.57|45.27|45.38|45.08|267
1715070300000|2024-05-07 08:25:00|45.56|45.26|45.59|45.29|45.63|45.33|45.48|45.18|262
1715070600000|2024-05-07 08:30:00|45.58|45.28|45.49|45.19|45.61|45.31|45.48|45.18|235
1715070900000|2024-05-07 08:35:00|45.5|45.2|45.59|45.29|45.63|45.33|45.48|45.18|282
1715071200000|2024-05-07 08:40:00|45.58|45.28|45.48|45.18|45.59|45.29|45.47|45.17|182
1715071500000|2024-05-07 08:45:00|45.49|45.19|45.55|45.25|45.58|45.28|45.48|45.18|42
1715071800000|2024-05-07 08:50:00|45.56|45.26|45.6|45.3|45.63|45.33|45.55|45.25|189
1715072100000|2024-05-07 08:55:00|45.61|45.31|45.57|45.27|45.7|45.4|45.57|45.27|122
1715072400000|2024-05-07 09:00:00|45.56|45.26|45.68|45.38|45.72|45.42|45.55|45.25|71
1715072700000|2024-05-07 09:05:00|45.67|45.37|45.74|45.44|45.74|45.44|45.67|45.37|123
1715073000000|2024-05-07 09:10:00|45.73|45.43|45.74|45.44|45.75|45.45|45.7|45.4|142
1715073300000|2024-05-07 09:15:00|45.73|45.43|45.64|45.34|45.81|45.51|45.58|45.28|179
1715073600000|2024-05-07 09:20:00|45.65|45.35|45.56|45.26|45.66|45.36|45.55|45.25|138
1715073900000|2024-05-07 09:25:00|45.57|45.27|45.55|45.25|45.59|45.29|45.53|45.23|111
1715074200000|2024-05-07 09:30:00|45.56|45.26|45.48|45.18|45.56|45.26|45.45|45.15|179
1715074500000|2024-05-07 09:35:00|45.49|45.19|45.45|45.15|45.52|45.22|45.42|45.12|125
1715074800000|2024-05-07 09:40:00|45.46|45.16|45.45|45.15|45.49|45.19|45.45|45.15|119
1715075100000|2024-05-07 09:45:00|45.46|45.16|45.46|45.16|45.5|45.2|45.45|45.15|173
1715075400000|2024-05-07 09:50:00|45.45|45.15|45.38|45.08|45.47|45.17|45.38|45.08|77
1715075700000|2024-05-07 09:55:00|45.39|45.09|45.37|45.07|45.4|45.1|45.34|45.04|181
1715076000000|2024-05-07 10:00:00|45.36|45.06|45.42|45.12|45.42|45.12|45.33|45.03|165
1715076300000|2024-05-07 10:05:00|45.41|45.11|45.39|45.09|45.42|45.12|45.37|45.07|117
1715076600000|2024-05-07 10:10:00|45.38|45.08|45.25|44.95|45.39|45.09|45.22|44.92|161
1715076900000|2024-05-07 10:15:00|45.24|44.94|45.15|44.85|45.37|45.07|45.1|44.8|235
1715077200000|2024-05-07 10:20:00|45.14|44.84|45.17|44.87|45.25|44.95|45.14|44.84|254
1715077500000|2024-05-07 10:25:00|45.18|44.88|45.24|44.94|45.25|44.95|45.17|44.87|213
1715077800000|2024-05-07 10:30:00|45.25|44.95|45.31|45.01|45.32|45.02|45.23|44.93|199
1715078100000|2024-05-07 10:35:00|45.3|45|45.27|44.97|45.32|45.02|45.26|44.96|186
1715078400000|2024-05-07 10:40:00|45.28|44.98|45.28|44.98|45.32|45.02|45.27|44.97|174
1715078700000|2024-05-07 10:45:00|45.29|44.99|45.23|44.93|45.32|45.02|45.21|44.91|186
1715079000000|2024-05-07 10:50:00|45.22|44.92|45.33|45.03|45.35|45.05|45.22|44.92|222
1715079300000|2024-05-07 10:55:00|45.32|45.02|45.35|45.05|45.36|45.06|45.3|45|144
1715079600000|2024-05-07 11:00:00|45.36|45.06|45.32|45.02|45.37|45.07|45.32|45.02|137
1715079900000|2024-05-07 11:05:00|45.31|45.01|45.34|45.04|45.38|45.08|45.22|44.92|180
1715080200000|2024-05-07 11:10:00|45.35|45.05|45.38|45.08|45.39|45.09|45.32|45.02|118
1715080500000|2024-05-07 11:15:00|45.39|45.09|45.39|45.09|45.43|45.13|45.37|45.07|85
1715080800000|2024-05-07 11:20:00|45.4|45.1|45.31|45.01|45.4|45.1|45.31|45.01|92
1715081100000|2024-05-07 11:25:00|45.32|45.02|45.35|45.05|45.36|45.06|45.3|45|92
1715081400000|2024-05-07 11:30:00|45.36|45.06|45.38|45.08|45.39|45.09|45.31|45.01|91
1715081700000|2024-05-07 11:35:00|45.37|45.07|45.27|44.97|45.41|45.11|45.27|44.97|174
1715082000000|2024-05-07 11:40:00|45.26|44.96|45.12|44.82|45.3|45|45.07|44.77|152
1715082300000|2024-05-07 11:45:00|45.11|44.81|45.07|44.77|45.11|44.81|44.92|44.62|172
1715082600000|2024-05-07 11:50:00|45.08|44.78|45.06|44.76|45.1|44.8|45.03|44.73|160
1715082900000|2024-05-07 11:55:00|45.07|44.77|45.04|44.74|45.09|44.79|45.02|44.72|164
1715083200000|2024-05-07 12:00:00|45.05|44.75|45.18|44.88|45.19|44.89|45.04|44.74|199
1715083500000|2024-05-07 12:05:00|45.17|44.87|45.19|44.89|45.2|44.9|45.16|44.86|170
1715083800000|2024-05-07 12:10:00|45.18|44.88|45.21|44.91|45.22|44.92|45.09|44.79|163
1715084100000|2024-05-07 12:15:00|45.2|44.9|45.21|44.91|45.25|44.95|45.16|44.86|129
1715084400000|2024-05-07 12:20:00|45.22|44.92|45.15|44.85|45.22|44.92|45.13|44.83|69
1715084700000|2024-05-07 12:25:00|45.14|44.84|45.19|44.89|45.24|44.94|45.13|44.83|136
1715085000000|2024-05-07 12:30:00|45.18|44.88|45.22|44.92|45.22|44.92|45.18|44.88|85
1715085300000|2024-05-07 12:35:00|45.23|44.93|45.21|44.91|45.25|44.95|45.17|44.87|105
1715085600000|2024-05-07 12:40:00|45.22|44.92|45.17|44.87|45.22|44.92|45.1|44.8|181
1715085900000|2024-05-07 12:45:00|45.16|44.86|45.29|44.99|45.31|45.01|45.16|44.86|211
1715086200000|2024-05-07 12:50:00|45.3|45|45.24|44.94|45.31|45.01|45.24|44.94|45
1715086500000|2024-05-07 12:55:00|45.25|44.95|45.23|44.93|45.25|44.95|45.19|44.89|47
1715086800000|2024-05-07 13:00:00|45.24|44.94|45.22|44.92|45.24|44.94|45.22|44.92|83
1715087100000|2024-05-07 13:05:00|45.23|44.93|45.22|44.92|45.25|44.95|45.21|44.91|24
1715087400000|2024-05-07 13:10:00|45.23|44.93|45.27|44.97|45.29|44.99|45.23|44.93|121
1715087700000|2024-05-07 13:15:00|45.26|44.96|45.3|45|45.31|45.01|45.24|44.94|57
1715088000000|2024-05-07 13:20:00|45.29|44.99|45.21|44.91|45.31|45.01|45.21|44.91|60
1715088300000|2024-05-07 13:25:00|45.22|44.92|45.24|44.94|45.25|44.95|45.15|44.85|144
1715088600000|2024-05-07 13:30:00|45.23|44.93|45.36|45.06|45.4|45.1|45.23|44.93|330
1715088900000|2024-05-07 13:35:00|45.38|45.08|45.31|45.01|45.39|45.09|45.28|44.98|318
1715089200000|2024-05-07 13:40:00|45.3|45|45.32|45.02|45.34|45.04|45.3|45|164
1715089500000|2024-05-07 13:45:00|45.33|45.03|45.12|44.82|45.39|45.09|45.1|44.8|292
1715089800000|2024-05-07 13:50:00|45.11|44.81|45.26|44.96|45.27|44.97|44.97|44.67|231
1715090100000|2024-05-07 13:55:00|45.25|44.95|45.16|44.86|45.26|44.96|45.09|44.79|47
1715090400000|2024-05-07 14:00:00|45.15|44.85|45.23|44.93|45.33|45.03|45.09|44.79|270
1715090700000|2024-05-07 14:05:00|45.22|44.92|45.24|44.94|45.25|44.95|45.18|44.88|241
1715091000000|2024-05-07 14:10:00|45.23|44.93|45.22|44.92|45.24|44.94|45.17|44.87|236
1715091300000|2024-05-07 14:15:00|45.21|44.91|45.26|44.96|45.28|44.98|45.2|44.9|201
1715091600000|2024-05-07 14:20:00|45.27|44.97|45.16|44.86|45.27|44.97|45.1|44.8|189
1715091900000|2024-05-07 14:25:00|45.15|44.85|45.1|44.8|45.18|44.88|45.1|44.8|166
1715092200000|2024-05-07 14:30:00|45.09|44.79|44.99|44.69|45.16|44.86|44.96|44.66|227
1715092500000|2024-05-07 14:35:00|45.01|44.71|45.14|44.84|45.16|44.86|45.01|44.71|232
1715092800000|2024-05-07 14:40:00|45.13|44.83|45.32|45.02|45.36|45.06|45.13|44.83|255
1715093100000|2024-05-07 14:45:00|45.31|45.01|45.34|45.04|45.35|45.05|45.22|44.92|287
1715093400000|2024-05-07 14:50:00|45.33|45.03|45.43|45.13|45.44|45.14|45.29|44.99|272
1715093700000|2024-05-07 14:55:00|45.42|45.12|45.58|45.28|45.6|45.3|45.4|45.1|317
1715094000000|2024-05-07 15:00:00|45.57|45.27|45.56|45.26|45.7|45.4|45.56|45.26|322
1715094300000|2024-05-07 15:05:00|45.55|45.25|45.42|45.12|45.6|45.3|45.42|45.12|182
1715094600000|2024-05-07 15:10:00|45.41|45.11|45.44|45.14|45.45|45.15|45.33|45.03|151
1715094900000|2024-05-07 15:15:00|45.43|45.13|45.38|45.08|45.5|45.2|45.38|45.08|122
1715095200000|2024-05-07 15:20:00|45.39|45.09|45.45|45.15|45.49|45.19|45.39|45.09|175
1715095500000|2024-05-07 15:25:00|45.44|45.14|45.48|45.18|45.52|45.22|45.44|45.14|178
1715095800000|2024-05-07 15:30:00|45.47|45.17|45.44|45.14|45.49|45.19|45.36|45.06|92
1715096100000|2024-05-07 15:35:00|45.43|45.13|45.47|45.17|45.49|45.19|45.41|45.11|145
1715096400000|2024-05-07 15:40:00|45.48|45.18|45.44|45.14|45.48|45.18|45.43|45.13|70
1715096700000|2024-05-07 15:45:00|45.45|45.15|45.5|45.2|45.51|45.21|45.45|45.15|161
1715097000000|2024-05-07 15:50:00|45.49|45.19|45.46|45.16|45.52|45.22|45.45|45.15|133
1715097300000|2024-05-07 15:55:00|45.45|45.15|45.38|45.08|45.47|45.17|45.34|45.04|119
1715097600000|2024-05-07 16:00:00|45.37|45.07|45.45|45.15|45.46|45.16|45.36|45.06|201
1715097900000|2024-05-07 16:05:00|45.44|45.14|45.49|45.19|45.5|45.2|45.42|45.12|228
1715098200000|2024-05-07 16:10:00|45.5|45.2|45.46|45.16|45.5|45.2|45.43|45.13|197
1715098500000|2024-05-07 16:15:00|45.47|45.17|45.4|45.1|45.47|45.17|45.37|45.07|22
1715098800000|2024-05-07 16:20:00|45.41|45.11|45.41|45.11|45.42|45.12|45.39|45.09|62
1715099100000|2024-05-07 16:25:00|45.4|45.1|45.33|45.03|45.42|45.12|45.33|45.03|68
1715099400000|2024-05-07 16:30:00|45.32|45.02|45.21|44.91|45.33|45.03|45.21|44.91|31
1715099700000|2024-05-07 16:35:00|45.22|44.92|45.24|44.94|45.26|44.96|45.21|44.91|123
1715100000000|2024-05-07 16:40:00|45.25|44.95|45.32|45.02|45.34|45.04|45.24|44.94|121
1715100300000|2024-05-07 16:45:00|45.31|45.01|45.32|45.02|45.38|45.08|45.3|45|149
1715100600000|2024-05-07 16:50:00|45.33|45.03|45.36|45.06|45.37|45.07|45.3|45|219
1715100900000|2024-05-07 16:55:00|45.35|45.05|45.34|45.04|45.36|45.06|45.31|45.01|125
1715101200000|2024-05-07 17:00:00|45.33|45.03|45.26|44.96|45.34|45.04|45.21|44.91|65
1715101500000|2024-05-07 17:05:00|45.25|44.95|45.26|44.96|45.27|44.97|45.19|44.89|152
1715101800000|2024-05-07 17:10:00|45.25|44.95|45.31|45.01|45.33|45.03|45.21|44.91|245
1715102100000|2024-05-07 17:15:00|45.32|45.02|45.29|44.99|45.32|45.02|45.26|44.96|144
1715102400000|2024-05-07 17:20:00|45.3|45|45.29|44.99|45.33|45.03|45.28|44.98|168
1715102700000|2024-05-07 17:25:00|45.3|45|45.26|44.96|45.3|45|45.25|44.95|91
1715103000000|2024-05-07 17:30:00|45.25|44.95|45.3|45|45.33|45.03|45.25|44.95|194
1715103300000|2024-05-07 17:35:00|45.31|45.01|45.34|45.04|45.39|45.09|45.3|45|157
1715103600000|2024-05-07 17:40:00|45.35|45.05|45.32|45.02|45.35|45.05|45.3|45|130
1715103900000|2024-05-07 17:45:00|45.31|45.01|45.23|44.93|45.33|45.03|45.22|44.92|163
1715104200000|2024-05-07 17:50:00|45.22|44.92|45.28|44.98|45.3|45|45.22|44.92|128
1715104500000|2024-05-07 17:55:00|45.27|44.97|45.26|44.96|45.29|44.99|45.23|44.93|151
1715104800000|2024-05-07 18:00:00|45.27|44.97|45.21|44.91|45.27|44.97|45.15|44.85|110
1715105100000|2024-05-07 18:05:00|45.2|44.9|45.17|44.87|45.25|44.95|45.17|44.87|154
1715105400000|2024-05-07 18:10:00|45.18|44.88|45.17|44.87|45.2|44.9|45.17|44.87|144
1715105700000|2024-05-07 18:15:00|45.16|44.86|45.1|44.8|45.17|44.87|45.08|44.78|167
1715106000000|2024-05-07 18:20:00|45.11|44.81|45.11|44.81|45.14|44.84|45.07|44.77|202
1715106300000|2024-05-07 18:25:00|45.1|44.8|45.05|44.75|45.14|44.84|45.05|44.75|125
1715106600000|2024-05-07 18:30:00|45.04|44.74|45.01|44.71|45.1|44.8|44.92|44.62|136
1715106900000|2024-05-07 18:35:00|45|44.7|44.82|44.52|45.05|44.75|44.8|44.5|181
1715107200000|2024-05-07 18:40:00|44.81|44.51|44.95|44.65|44.99|44.69|44.81|44.51|175
1715107500000|2024-05-07 18:45:00|44.96|44.66|45.01|44.71|45.04|44.74|44.89|44.59|344
1715107800000|2024-05-07 18:50:00|45.02|44.72|45.1|44.8|45.1|44.8|44.99|44.69|233
1715108100000|2024-05-07 18:55:00|45.09|44.79|45.11|44.81|45.11|44.81|45.05|44.75|163
1715108400000|2024-05-07 19:00:00|45.1|44.8|45.13|44.83|45.16|44.86|45.1|44.8|176
1715108700000|2024-05-07 19:05:00|45.12|44.82|45.13|44.83|45.16|44.86|45.08|44.78|133
1715109000000|2024-05-07 19:10:00|45.14|44.84|45.08|44.78|45.14|44.84|45.08|44.78|93
1715109300000|2024-05-07 19:15:00|45.07|44.77|45.02|44.72|45.07|44.77|44.96|44.66|168
1715109600000|2024-05-07 19:20:00|45.01|44.71|44.99|44.69|45.03|44.73|44.99|44.69|139
1715109900000|2024-05-07 19:25:00|44.98|44.68|44.97|44.67|45|44.7|44.96|44.66|83
1715110200000|2024-05-07 19:30:00|44.96|44.66|44.95|44.65|44.99|44.69|44.93|44.63|83
1715110500000|2024-05-07 19:35:00|44.94|44.64|44.9|44.6|44.95|44.65|44.89|44.59|97
1715110800000|2024-05-07 19:40:00|44.91|44.61|44.9|44.6|44.91|44.61|44.88|44.58|56
1715111100000|2024-05-07 19:45:00|44.89|44.59|44.91|44.61|44.93|44.63|44.83|44.53|135
1715111400000|2024-05-07 19:50:00|44.92|44.62|44.91|44.61|44.93|44.63|44.9|44.6|84
1715111700000|2024-05-07 19:55:00|44.92|44.62|44.9|44.6|44.92|44.62|44.85|44.55|159
1715112000000|2024-05-07 20:00:00|44.91|44.61|44.98|44.68|44.99|44.69|44.87|44.57|162
1715112300000|2024-05-07 20:05:00|44.97|44.67|45.01|44.71|45.02|44.72|44.96|44.66|99
1715112600000|2024-05-07 20:10:00|45|44.7|45.01|44.71|45.02|44.72|44.99|44.69|138
1715112900000|2024-05-07 20:15:00|45.02|44.72|45.03|44.73|45.08|44.78|45.01|44.71|96
1715113200000|2024-05-07 20:20:00|45.02|44.72|45.03|44.73|45.03|44.73|44.96|44.66|145
1715113500000|2024-05-07 20:25:00|45.02|44.72|44.98|44.68|45.04|44.74|44.98|44.68|61
1715113800000|2024-05-07 20:30:00|44.97|44.67|44.9|44.6|44.98|44.68|44.87|44.57|136
1715114100000|2024-05-07 20:35:00|44.89|44.59|44.9|44.6|44.91|44.61|44.82|44.52|122
1715114400000|2024-05-07 20:40:00|44.91|44.61|44.93|44.63|44.95|44.65|44.9|44.6|79
1715114700000|2024-05-07 20:45:00|44.94|44.64|44.96|44.66|45|44.7|44.93|44.63|95
1715115000000|2024-05-07 20:50:00|44.95|44.65|44.95|44.65|44.96|44.66|44.81|44.51|179
1715115300000|2024-05-07 20:55:00|44.94|44.64|44.92|44.62|44.94|44.64|44.86|44.56|70
1715115600000|2024-05-07 21:00:00|44.91|44.61|44.92|44.62|44.93|44.63|44.89|44.59|56
1715115900000|2024-05-07 21:05:00|44.93|44.63|44.92|44.62|44.93|44.63|44.91|44.61|6
1715116200000|2024-05-07 21:10:00|44.91|44.61|44.96|44.66|45|44.7|44.91|44.61|58
1715116500000|2024-05-07 21:15:00|44.95|44.65|44.99|44.69|45.03|44.73|44.93|44.63|35
1715116800000|2024-05-07 21:20:00|45|44.7|45.06|44.76|45.06|44.76|45|44.7|13
1715117100000|2024-05-07 21:25:00|45.07|44.77|45.06|44.76|45.07|44.77|45.04|44.74|6
1715117400000|2024-05-07 21:30:00|45.07|44.77|44.9|44.6|45.08|44.78|44.9|44.6|23
1715117700000|2024-05-07 21:35:00|44.89|44.59|44.9|44.6|44.93|44.63|44.83|44.53|53
1715118000000|2024-05-07 21:40:00|44.89|44.59|44.86|44.56|44.9|44.6|44.86|44.56|36
1715118300000|2024-05-07 21:45:00|44.85|44.55|44.62|44.32|44.85|44.55|44.56|44.26|82
1715118600000|2024-05-07 21:50:00|44.63|44.33|44.74|44.44|44.74|44.44|44.62|44.32|33
1715118900000|2024-05-07 21:55:00|44.75|44.45|44.85|44.55|44.9|44.6|44.74|44.44|36
1715119200000|2024-05-07 22:00:00|44.86|44.56|44.79|44.49|44.86|44.56|44.72|44.42|124
1715119500000|2024-05-07 22:05:00|44.8|44.5|44.78|44.48|44.9|44.6|44.77|44.47|225
1715119800000|2024-05-07 22:10:00|44.77|44.47|44.58|44.28|44.78|44.48|44.56|44.26|79
1715120100000|2024-05-07 22:15:00|44.59|44.29|44.67|44.37|44.7|44.4|44.52|44.22|124
1715120400000|2024-05-07 22:20:00|44.68|44.38|44.69|44.39|44.75|44.45|44.63|44.33|170
1715120700000|2024-05-07 22:25:00|44.7|44.4|44.74|44.44|44.77|44.47|44.65|44.35|247
1715121000000|2024-05-07 22:30:00|44.75|44.45|44.86|44.56|44.89|44.59|44.74|44.44|255
1715121300000|2024-05-07 22:35:00|44.87|44.57|44.87|44.57|44.91|44.61|44.82|44.52|240
1715121600000|2024-05-07 22:40:00|44.86|44.56|44.9|44.6|44.91|44.61|44.86|44.56|127
1715121900000|2024-05-07 22:45:00|44.89|44.59|44.87|44.57|44.96|44.66|44.86|44.56|142
1715122200000|2024-05-07 22:50:00|44.86|44.56|44.83|44.53|44.89|44.59|44.83|44.53|64
1715122500000|2024-05-07 22:55:00|44.82|44.52|44.75|44.45|44.83|44.53|44.72|44.42|48
1715122800000|2024-05-07 23:00:00|44.74|44.44|44.44|44.14|44.77|44.47|44.38|44.08|282
1715123100000|2024-05-07 23:05:00|44.43|44.13|44.5|44.2|44.57|44.27|44.35|44.05|174
1715123400000|2024-05-07 23:10:00|44.49|44.19|44.38|44.08|44.51|44.21|44.31|44.01|241
1715123700000|2024-05-07 23:15:00|44.37|44.07|44.38|44.08|44.42|44.12|44.27|43.97|277
1715124000000|2024-05-07 23:20:00|44.37|44.07|44.4|44.1|44.47|44.17|44.36|44.06|314
1715124300000|2024-05-07 23:25:00|44.39|44.09|44.38|44.08|44.4|44.1|44.28|43.98|261
1715124600000|2024-05-07 23:30:00|44.37|44.07|44.44|44.14|44.47|44.17|44.3|44|287
1715124900000|2024-05-07 23:35:00|44.43|44.13|44.46|44.16|44.5|44.2|44.39|44.09|267
1715125200000|2024-05-07 23:40:00|44.47|44.17|44.45|44.15|44.49|44.19|44.44|44.14|179
1715125500000|2024-05-07 23:45:00|44.44|44.14|44.41|44.11|44.48|44.18|44.4|44.1|170
1715125800000|2024-05-07 23:50:00|44.4|44.1|44.32|44.02|44.4|44.1|44.31|44.01|87
1715126100000|2024-05-07 23:55:00|44.31|44.01|44.3|44|44.34|44.04|44.25|43.95|127
1715126400000|2024-05-08 00:00:00|44.29|43.99|44.39|44.09|44.45|44.15|44.27|43.97|125
1715126700000|2024-05-08 00:05:00|44.38|44.08|44.32|44.02|44.38|44.08|44.29|43.99|230
1715127000000|2024-05-08 00:10:00|44.31|44.01|44.36|44.06|44.4|44.1|44.27|43.97|295
1715127300000|2024-05-08 00:15:00|44.37|44.07|44.4|44.1|44.43|44.13|44.25|43.95|174
1715127600000|2024-05-08 00:20:00|44.39|44.09|44.33|44.03|44.43|44.13|44.27|43.97|262
1715127900000|2024-05-08 00:25:00|44.32|44.02|44.16|43.86|44.32|44.02|44.13|43.83|116
1715128200000|2024-05-08 00:30:00|44.17|43.87|44.15|43.85|44.18|43.88|43.8|43.5|248
1715128500000|2024-05-08 00:35:00|44.16|43.86|44.35|44.05|44.35|44.05|44.05|43.75|228
1715128800000|2024-05-08 00:40:00|44.36|44.06|44.28|43.98|44.36|44.06|44.24|43.94|46
1715129100000|2024-05-08 00:45:00|44.29|43.99|44.32|44.02|44.36|44.06|44.17|43.87|132
1715129400000|2024-05-08 00:50:00|44.31|44.01|44.35|44.05|44.36|44.06|44.31|44.01|72
1715129700000|2024-05-08 00:55:00|44.36|44.06|44.34|44.04|44.4|44.1|44.32|44.02|143
1715130000000|2024-05-08 01:00:00|44.33|44.03|44.32|44.02|44.36|44.06|44.28|43.98|53
1715130300000|2024-05-08 01:05:00|44.34|44.04|44.38|44.08|44.4|44.1|44.32|44.02|100
1715130600000|2024-05-08 01:10:00|44.37|44.07|44.43|44.13|44.45|44.15|44.37|44.07|69
1715130900000|2024-05-08 01:15:00|44.44|44.14|44.42|44.12|44.58|44.28|44.41|44.11|88
1715131200000|2024-05-08 01:20:00|44.41|44.11|44.37|44.07|44.45|44.15|44.32|44.02|46
1715131500000|2024-05-08 01:25:00|44.38|44.08|44.39|44.09|44.43|44.13|44.33|44.03|109
1715131800000|2024-05-08 01:30:00|44.4|44.1|44.32|44.02|44.45|44.15|44.29|43.99|93
1715132100000|2024-05-08 01:35:00|44.33|44.03|44.42|44.12|44.45|44.15|44.32|44.02|176
1715132400000|2024-05-08 01:40:00|44.41|44.11|44.42|44.12|44.45|44.15|44.39|44.09|132
1715132700000|2024-05-08 01:45:00|44.43|44.13|44.39|44.09|44.43|44.13|44.36|44.06|106
1715133000000|2024-05-08 01:50:00|44.4|44.1|44.38|44.08|44.42|44.12|44.34|44.04|48
1715133300000|2024-05-08 01:55:00|44.37|44.07|44.38|44.08|44.4|44.1|44.31|44.01|92
1715133600000|2024-05-08 02:00:00|44.39|44.09|44.49|44.19|44.51|44.21|44.39|44.09|196
1715133900000|2024-05-08 02:05:00|44.48|44.18|44.5|44.2|44.53|44.23|44.46|44.16|96
1715134200000|2024-05-08 02:10:00|44.51|44.21|44.47|44.17|44.52|44.22|44.43|44.13|42
1715134500000|2024-05-08 02:15:00|44.46|44.16|44.42|44.12|44.48|44.18|44.41|44.11|67
1715134800000|2024-05-08 02:20:00|44.43|44.13|44.51|44.21|44.53|44.23|44.42|44.12|115
1715135100000|2024-05-08 02:25:00|44.52|44.22|44.53|44.23|44.55|44.25|44.51|44.21|175
1715135400000|2024-05-08 02:30:00|44.52|44.22|44.55|44.25|44.55|44.25|44.51|44.21|96
1715135700000|2024-05-08 02:35:00|44.56|44.26|44.61|44.31|44.61|44.31|44.54|44.24|145
1715136000000|2024-05-08 02:40:00|44.6|44.3|44.6|44.3|44.62|44.32|44.58|44.28|194
1715136300000|2024-05-08 02:45:00|44.61|44.31|44.63|44.33|44.63|44.33|44.56|44.26|180
1715136600000|2024-05-08 02:50:00|44.62|44.32|44.57|44.27|44.63|44.33|44.55|44.25|200
1715136900000|2024-05-08 02:55:00|44.58|44.28|44.53|44.23|44.61|44.31|44.53|44.23|70
1715137200000|2024-05-08 03:00:00|44.54|44.24|44.59|44.29|44.59|44.29|44.5|44.2|90
1715137500000|2024-05-08 03:05:00|44.58|44.28|44.62|44.32|44.63|44.33|44.58|44.28|86
1715137800000|2024-05-08 03:10:00|44.61|44.31|44.59|44.29|44.62|44.32|44.59|44.29|19
1715138100000|2024-05-08 03:15:00|44.6|44.3|44.48|44.18|44.62|44.32|44.48|44.18|25
1715138400000|2024-05-08 03:20:00|44.49|44.19|44.43|44.13|44.5|44.2|44.4|44.1|53
1715138700000|2024-05-08 03:25:00|44.45|44.15|44.5|44.2|44.5|44.2|44.44|44.14|87
1715139000000|2024-05-08 03:30:00|44.51|44.21|44.52|44.22|44.55|44.25|44.5|44.2|36
1715139300000|2024-05-08 03:35:00|44.51|44.21|44.56|44.26|44.57|44.27|44.51|44.21|96
1715139600000|2024-05-08 03:40:00|44.57|44.27|44.65|44.35|44.67|44.37|44.57|44.27|171
1715139900000|2024-05-08 03:45:00|44.64|44.34|44.58|44.28|44.7|44.4|44.58|44.28|109
1715140200000|2024-05-08 03:50:00|44.57|44.27|44.6|44.3|44.6|44.3|44.56|44.26|34
1715140500000|2024-05-08 03:55:00|44.59|44.29|44.57|44.27|44.59|44.29|44.54|44.24|23
1715140800000|2024-05-08 04:00:00|44.58|44.28|44.57|44.27|44.59|44.29|44.54|44.24|43
1715141100000|2024-05-08 04:05:00|44.56|44.26|44.6|44.3|44.62|44.32|44.56|44.26|83
1715141400000|2024-05-08 04:10:00|44.61|44.31|44.61|44.31|44.63|44.33|44.59|44.29|29
1715141700000|2024-05-08 04:15:00|44.62|44.32|44.63|44.33|44.63|44.33|44.57|44.27|51
1715142000000|2024-05-08 04:20:00|44.62|44.32|44.6|44.3|44.67|44.37|44.59|44.29|65
1715142300000|2024-05-08 04:25:00|44.59|44.29|44.55|44.25|44.59|44.29|44.55|44.25|15
1715142600000|2024-05-08 04:30:00|44.54|44.24|44.45|44.15|44.55|44.25|44.45|44.15|29
1715142900000|2024-05-08 04:35:00|44.44|44.14|44.29|43.99|44.48|44.18|44.29|43.99|77
1715143200000|2024-05-08 04:40:00|44.28|43.98|44.32|44.02|44.32|44.02|44.1|43.8|150
1715143500000|2024-05-08 04:45:00|44.33|44.03|44.44|44.14|44.44|44.14|44.32|44.02|97
1715143800000|2024-05-08 04:50:00|44.43|44.13|44.39|44.09|44.44|44.14|44.38|44.08|34
1715144100000|2024-05-08 04:55:00|44.4|44.1|44.37|44.07|44.4|44.1|44.29|43.99|145
1715144400000|2024-05-08 05:00:00|44.36|44.06|44.28|43.98|44.38|44.08|44.22|43.92|68
1715144700000|2024-05-08 05:05:00|44.27|43.97|44.17|43.87|44.3|44|44.15|43.85|83
1715145000000|2024-05-08 05:10:00|44.18|43.88|44.21|43.91|44.23|43.93|44.17|43.87|128
1715145300000|2024-05-08 05:15:00|44.22|43.92|44.35|44.05|44.36|44.06|44.18|43.88|228
1715145600000|2024-05-08 05:20:00|44.34|44.04|44.33|44.03|44.36|44.06|44.31|44.01|104
1715145900000|2024-05-08 05:25:00|44.34|44.04|44.38|44.08|44.39|44.09|44.33|44.03|127
1715146200000|2024-05-08 05:30:00|44.37|44.07|44.44|44.14|44.5|44.2|44.35|44.05|179
1715146500000|2024-05-08 05:35:00|44.45|44.15|44.45|44.15|44.49|44.19|44.43|44.13|155
1715146800000|2024-05-08 05:40:00|44.44|44.14|44.44|44.14|44.46|44.16|44.42|44.12|50
1715147100000|2024-05-08 05:45:00|44.43|44.13|44.42|44.12|44.45|44.15|44.36|44.06|96
1715147400000|2024-05-08 05:50:00|44.43|44.13|44.44|44.14|44.46|44.16|44.4|44.1|150
1715147700000|2024-05-08 05:55:00|44.43|44.13|44.35|44.05|44.44|44.14|44.35|44.05|57
1715148000000|2024-05-08 06:00:00|44.34|44.04|44.41|44.11|44.47|44.17|44.33|44.03|96
1715148300000|2024-05-08 06:05:00|44.4|44.1|44.41|44.11|44.46|44.16|44.4|44.1|109
1715148600000|2024-05-08 06:10:00|44.42|44.12|44.24|43.94|44.42|44.12|44.21|43.91|46
1715148900000|2024-05-08 06:15:00|44.23|43.93|44.05|43.75|44.23|43.93|44.02|43.72|52
1715149200000|2024-05-08 06:20:00|44.04|43.74|44.02|43.72|44.1|43.8|43.98|43.68|160
1715149500000|2024-05-08 06:25:00|44.01|43.71|43.98|43.68|44.08|43.78|43.96|43.66|114
1715149800000|2024-05-08 06:30:00|43.99|43.69|44.18|43.88|44.21|43.91|43.98|43.68|202
1715150100000|2024-05-08 06:35:00|44.17|43.87|44.4|44.1|44.42|44.12|44.09|43.79|208
1715150400000|2024-05-08 06:40:00|44.39|44.09|44.32|44.02|44.42|44.12|44.29|43.99|149
1715150700000|2024-05-08 06:45:00|44.33|44.03|44.3|44|44.36|44.06|44.25|43.95|40
1715151000000|2024-05-08 06:50:00|44.31|44.01|44.33|44.03|44.35|44.05|44.3|44|66
1715151300000|2024-05-08 06:55:00|44.32|44.02|44.34|44.04|44.36|44.06|44.3|44|147
1715151600000|2024-05-08 07:00:00|44.33|44.03|44.36|44.06|44.5|44.2|44.3|44|185
1715151900000|2024-05-08 07:05:00|44.35|44.05|44.22|43.92|44.38|44.08|44.22|43.92|176
1715152200000|2024-05-08 07:10:00|44.21|43.91|44.18|43.88|44.24|43.94|44.17|43.87|140
1715152500000|2024-05-08 07:15:00|44.19|43.89|44.19|43.89|44.22|43.92|44.17|43.87|219
1715152800000|2024-05-08 07:20:00|44.18|43.88|44.05|43.75|44.19|43.89|44.05|43.75|133
1715153100000|2024-05-08 07:25:00|44.04|43.74|43.98|43.68|44.05|43.75|43.98|43.68|201
1715153400000|2024-05-08 07:30:00|43.99|43.69|44.1|43.8|44.11|43.81|43.98|43.68|263
1715153700000|2024-05-08 07:35:00|44.09|43.79|44.07|43.77|44.13|43.83|44.06|43.76|204
1715154000000|2024-05-08 07:40:00|44.06|43.76|44.13|43.83|44.16|43.86|44.06|43.76|190
1715154300000|2024-05-08 07:45:00|44.12|43.82|44.08|43.78|44.18|43.88|44.08|43.78|198
1715154600000|2024-05-08 07:50:00|44.09|43.79|44.08|43.78|44.2|43.9|43.95|43.65|193
1715154900000|2024-05-08 07:55:00|44.09|43.79|44.06|43.76|44.09|43.79|44|43.7|85
1715155200000|2024-05-08 08:00:00|44.05|43.75|44.06|43.76|44.16|43.86|43.92|43.62|249
1715155500000|2024-05-08 08:05:00|44.05|43.75|43.96|43.66|44.1|43.8|43.92|43.62|274
1715155800000|2024-05-08 08:10:00|43.97|43.67|44.16|43.86|44.16|43.86|43.94|43.64|234
1715156100000|2024-05-08 08:15:00|44.15|43.85|44.32|44.02|44.58|44.28|44.15|43.85|290
1715156400000|2024-05-08 08:20:00|44.31|44.01|44.37|44.07|44.42|44.12|44.3|44|157
1715156700000|2024-05-08 08:25:00|44.36|44.06|44.35|44.05|44.39|44.09|44.34|44.04|174
1715157000000|2024-05-08 08:30:00|44.34|44.04|44.4|44.1|44.43|44.13|44.33|44.03|123
1715157300000|2024-05-08 08:35:00|44.41|44.11|44.33|44.03|44.41|44.11|44.3|44|78
1715157600000|2024-05-08 08:40:00|44.34|44.04|44.31|44.01|44.36|44.06|44.27|43.97|87
1715157900000|2024-05-08 08:45:00|44.3|44|44.21|43.91|44.3|44|44.19|43.89|64
1715158200000|2024-05-08 08:50:00|44.22|43.92|44.33|44.03|44.34|44.04|44.19|43.89|80
1715158500000|2024-05-08 08:55:00|44.32|44.02|44.44|44.14|44.46|44.16|44.32|44.02|132
1715158800000|2024-05-08 09:00:00|44.45|44.15|44.38|44.08|44.5|44.2|44.37|44.07|80
1715159100000|2024-05-08 09:05:00|44.37|44.07|44.37|44.07|44.38|44.08|44.34|44.04|22
1715159400000|2024-05-08 09:10:00|44.36|44.06|44.32|44.02|44.37|44.07|44.32|44.02|17
1715159700000|2024-05-08 09:15:00|44.33|44.03|44.32|44.02|44.35|44.05|44.31|44.01|11
1715160000000|2024-05-08 09:20:00|44.31|44.01|44.17|43.87|44.31|44.01|44.15|43.85|34
1715160300000|2024-05-08 09:25:00|44.18|43.88|44.28|43.98|44.34|44.04|44.18|43.88|125
1715160600000|2024-05-08 09:30:00|44.29|43.99|44.1|43.8|44.29|43.99|44.09|43.79|47
1715160900000|2024-05-08 09:35:00|44.08|43.78|44.07|43.77|44.1|43.8|44.05|43.75|23
1715161200000|2024-05-08 09:40:00|44.1|43.8|44.1|43.8|44.12|43.82|44.09|43.79|20
1715161500000|2024-05-08 09:45:00|44.11|43.81|44.22|43.92|44.22|43.92|44.1|43.8|55
1715161800000|2024-05-08 09:50:00|44.21|43.91|44.29|43.99|44.3|44|44.2|43.9|123
1715162100000|2024-05-08 09:55:00|44.3|44|44.34|44.04|44.35|44.05|44.28|43.98|101
1715162400000|2024-05-08 10:00:00|44.33|44.03|44.38|44.08|44.41|44.11|44.32|44.02|117
1715162700000|2024-05-08 10:05:00|44.39|44.09|44.41|44.11|44.41|44.11|44.38|44.08|128
1715163000000|2024-05-08 10:10:00|44.4|44.1|44.4|44.1|44.4|44.1|44.36|44.06|65
1715163300000|2024-05-08 10:15:00|44.39|44.09|44.4|44.1|44.42|44.12|44.39|44.09|59
1715163600000|2024-05-08 10:20:00|44.39|44.09|44.45|44.15|44.48|44.18|44.39|44.09|96
1715163900000|2024-05-08 10:25:00|44.44|44.14|44.43|44.13|44.44|44.14|44.42|44.12|6
1715164200000|2024-05-08 10:30:00|44.44|44.14|44.43|44.13|44.45|44.15|44.43|44.13|12
1715164500000|2024-05-08 10:35:00|44.44|44.14|44.42|44.12|44.44|44.14|44.42|44.12|43
1715164800000|2024-05-08 10:40:00|44.43|44.13|44.42|44.12|44.45|44.15|44.41|44.11|18
1715165100000|2024-05-08 10:45:00|44.43|44.13|44.43|44.13|44.43|44.13|44.41|44.11|31
1715165400000|2024-05-08 10:50:00|44.42|44.12|44.42|44.12|44.43|44.13|44.4|44.1|57
1715165700000|2024-05-08 10:55:00|44.41|44.11|44.4|44.1|44.42|44.12|44.4|44.1|14
1715166000000|2024-05-08 11:00:00|44.39|44.09|44.38|44.08|44.4|44.1|44.38|44.08|13
1715166300000|2024-05-08 11:05:00|44.39|44.09|44.23|43.93|44.4|44.1|44.22|43.92|27
1715166600000|2024-05-08 11:10:00|44.22|43.92|44.19|43.89|44.22|43.92|44.16|43.86|82
1715166900000|2024-05-08 11:15:00|44.18|43.88|44.23|43.93|44.29|43.99|44.15|43.85|97
1715167200000|2024-05-08 11:20:00|44.22|43.92|44.15|43.85|44.22|43.92|44.1|43.8|50
1715167500000|2024-05-08 11:25:00|44.16|43.86|44.11|43.81|44.17|43.87|44.1|43.8|55
1715167800000|2024-05-08 11:30:00|44.12|43.82|44.16|43.86|44.17|43.87|44.1|43.8|31
1715168100000|2024-05-08 11:35:00|44.17|43.87|44.21|43.91|44.22|43.92|44.13|43.83|136
1715168400000|2024-05-08 11:40:00|44.22|43.92|44.23|43.93|44.29|43.99|44.22|43.92|75
1715168700000|2024-05-08 11:45:00|44.22|43.92|44.27|43.97|44.31|44.01|44.17|43.87|80
1715169000000|2024-05-08 11:50:00|44.26|43.96|44.18|43.88|44.27|43.97|44.13|43.83|98
1715169300000|2024-05-08 11:55:00|44.19|43.89|44.1|43.8|44.19|43.89|44.1|43.8|80
1715169600000|2024-05-08 12:00:00|44.11|43.81|44.2|43.9|44.22|43.92|44.05|43.75|210
1715169900000|2024-05-08 12:05:00|44.21|43.91|44.28|43.98|44.29|43.99|44.2|43.9|220
1715170200000|2024-05-08 12:10:00|44.27|43.97|44.22|43.92|44.28|43.98|44.2|43.9|150
1715170500000|2024-05-08 12:15:00|44.23|43.93|44.16|43.86|44.23|43.93|44.1|43.8|136
1715170800000|2024-05-08 12:20:00|44.17|43.87|44.12|43.82|44.17|43.87|43.98|43.68|178
1715171100000|2024-05-08 12:25:00|44.13|43.83|44.09|43.79|44.15|43.85|44.08|43.78|144
1715171400000|2024-05-08 12:30:00|44.1|43.8|43.97|43.67|44.17|43.87|43.97|43.67|226
1715171700000|2024-05-08 12:35:00|43.96|43.66|43.86|43.56|44|43.7|43.86|43.56|133
1715172000000|2024-05-08 12:40:00|43.85|43.55|43.94|43.64|44|43.7|43.85|43.55|151
1715172300000|2024-05-08 12:45:00|43.93|43.63|43.9|43.6|43.98|43.68|43.83|43.53|61
1715172600000|2024-05-08 12:50:00|43.91|43.61|43.92|43.62|43.96|43.66|43.89|43.59|217
1715172900000|2024-05-08 12:55:00|43.93|43.63|44.02|43.72|44.03|43.73|43.92|43.62|236
1715173200000|2024-05-08 13:00:00|44.03|43.73|43.95|43.65|44.08|43.78|43.95|43.65|286
1715173500000|2024-05-08 13:05:00|43.93|43.63|44.08|43.78|44.09|43.79|43.87|43.57|207
1715173800000|2024-05-08 13:10:00|44.07|43.77|44.01|43.71|44.13|43.83|43.97|43.67|263
1715174100000|2024-05-08 13:15:00|44.02|43.72|44.13|43.83|44.29|43.99|44.01|43.71|271
1715174400000|2024-05-08 13:20:00|44.14|43.84|44.17|43.87|44.2|43.9|44.13|43.83|136
1715174700000|2024-05-08 13:25:00|44.16|43.86|44.12|43.82|44.19|43.89|44.11|43.81|98
1715175000000|2024-05-08 13:30:00|44.11|43.81|44.14|43.84|44.21|43.91|44.08|43.78|166
1715175300000|2024-05-08 13:35:00|44.13|43.83|44.22|43.92|44.27|43.97|44.11|43.81|275
1715175600000|2024-05-08 13:40:00|44.21|43.91|44.24|43.94|44.26|43.96|44.1|43.8|213
1715175900000|2024-05-08 13:45:00|44.25|43.95|44.39|44.09|44.42|44.12|44.24|43.94|256
1715176200000|2024-05-08 13:50:00|44.38|44.08|44.47|44.17|44.51|44.21|44.38|44.08|305
1715176500000|2024-05-08 13:55:00|44.48|44.18|44.64|44.34|44.66|44.36|44.47|44.17|415
1715176800000|2024-05-08 14:00:00|44.65|44.35|44.61|44.31|44.65|44.35|44.6|44.3|380
1715177100000|2024-05-08 14:05:00|44.6|44.3|44.59|44.29|44.64|44.34|44.55|44.25|367
1715177400000|2024-05-08 14:10:00|44.6|44.3|44.56|44.26|44.64|44.34|44.54|44.24|339
1715177700000|2024-05-08 14:15:00|44.57|44.27|44.51|44.21|44.63|44.33|44.48|44.18|520
1715178000000|2024-05-08 14:20:00|44.49|44.19|44.68|44.38|44.69|44.39|44.48|44.18|348
1715178300000|2024-05-08 14:25:00|44.69|44.39|44.51|44.21|44.69|44.39|44.48|44.18|423
1715178600000|2024-05-08 14:30:00|44.52|44.22|45.4|45.1|45.41|45.11|44.47|44.17|532
1715178900000|2024-05-08 14:35:00|45.41|45.11|45.56|45.26|45.7|45.4|45.12|44.82|653
1715179200000|2024-05-08 14:40:00|45.57|45.27|45.27|44.97|45.65|45.35|45.23|44.93|432
1715179500000|2024-05-08 14:45:00|45.26|44.96|45.3|45|45.36|45.06|45.14|44.84|559
1715179800000|2024-05-08 14:50:00|45.31|45.01|45.78|45.48|45.79|45.49|45.21|44.91|526
1715180100000|2024-05-08 14:55:00|45.77|45.47|46.01|45.71|46.11|45.81|45.73|45.43|638
1715180400000|2024-05-08 15:00:00|46|45.7|46.41|46.11|46.41|46.11|45.98|45.68|524
1715180700000|2024-05-08 15:05:00|46.4|46.1|46.48|46.18|47.04|46.74|46.4|46.1|549
1715181000000|2024-05-08 15:10:00|46.46|46.16|46.13|45.83|46.55|46.25|46.02|45.72|470
1715181300000|2024-05-08 15:15:00|46.12|45.82|45.67|45.37|46.12|45.82|45.67|45.37|377
1715181600000|2024-05-08 15:20:00|45.66|45.36|45.46|45.16|45.67|45.37|45.39|45.09|384
1715181900000|2024-05-08 15:25:00|45.47|45.17|45.47|45.17|45.59|45.29|45.46|45.16|291
1715182200000|2024-05-08 15:30:00|45.46|45.16|45.61|45.31|45.66|45.36|45.38|45.08|428
1715182500000|2024-05-08 15:35:00|45.6|45.3|45.95|45.65|45.96|45.66|45.6|45.3|369
1715182800000|2024-05-08 15:40:00|45.96|45.66|46.27|45.97|46.29|45.99|45.95|45.65|315
1715183100000|2024-05-08 15:45:00|46.28|45.98|46.67|46.37|46.71|46.41|46.26|45.96|349
1715183400000|2024-05-08 15:50:00|46.68|46.38|46.59|46.29|46.82|46.52|46.57|46.27|293
1715183700000|2024-05-08 15:55:00|46.58|46.28|46.31|46.01|46.59|46.29|46.31|46.01|246
1715184000000|2024-05-08 16:00:00|46.32|46.02|46.38|46.08|46.49|46.19|46.28|45.98|221
1715184300000|2024-05-08 16:05:00|46.39|46.09|46.19|45.89|46.5|46.2|46.14|45.84|269
1715184600000|2024-05-08 16:10:00|46.2|45.9|46.34|46.04|46.43|46.13|46.11|45.81|202
1715184900000|2024-05-08 16:15:00|46.33|46.03|46.57|46.27|46.66|46.36|46.29|45.99|270
1715185200000|2024-05-08 16:20:00|46.58|46.28|46.88|46.58|46.9|46.6|46.56|46.26|317
1715185500000|2024-05-08 16:25:00|46.87|46.57|46.86|46.56|47.05|46.75|46.79|46.49|302
1715185800000|2024-05-08 16:30:00|46.85|46.55|46.7|46.4|46.97|46.67|46.67|46.37|204
1715186100000|2024-05-08 16:35:00|46.69|46.39|46.64|46.34|46.73|46.43|46.53|46.23|276
1715186400000|2024-05-08 16:40:00|46.63|46.33|46.46|46.16|46.67|46.37|46.46|46.16|179
1715186700000|2024-05-08 16:45:00|46.47|46.17|46.36|46.06|46.57|46.27|46.34|46.04|119
1715187000000|2024-05-08 16:50:00|46.35|46.05|46.52|46.22|46.53|46.23|46.34|46.04|115
1715187300000|2024-05-08 16:55:00|46.53|46.23|46.37|46.07|46.54|46.24|46.37|46.07|58
1715187600000|2024-05-08 17:00:00|46.38|46.08|46.71|46.41|46.71|46.41|46.37|46.07|194
1715187900000|2024-05-08 17:05:00|46.7|46.4|46.59|46.29|46.78|46.48|46.56|46.26|168
1715188200000|2024-05-08 17:10:00|46.58|46.28|46.32|46.02|46.58|46.28|46.31|46.01|100
1715188500000|2024-05-08 17:15:00|46.33|46.03|46.37|46.07|46.41|46.11|46.26|45.96|165
1715188800000|2024-05-08 17:20:00|46.39|46.09|46.19|45.89|46.4|46.1|46.15|45.85|201
1715189100000|2024-05-08 17:25:00|46.2|45.9|46.11|45.81|46.29|45.99|46.08|45.78|100
1715189400000|2024-05-08 17:30:00|46.1|45.8|46.11|45.81|46.13|45.83|45.98|45.68|155
1715189700000|2024-05-08 17:35:00|46.12|45.82|46.09|45.79|46.15|45.85|46.04|45.74|105
1715190000000|2024-05-08 17:40:00|46.1|45.8|46|45.7|46.1|45.8|46|45.7|42
1715190300000|2024-05-08 17:45:00|46.01|45.71|46.02|45.72|46.13|45.83|45.99|45.69|94
1715190600000|2024-05-08 17:50:00|46.03|45.73|46.15|45.85|46.33|46.03|46|45.7|178
1715190900000|2024-05-08 17:55:00|46.14|45.84|46.24|45.94|46.26|45.96|46.13|45.83|151
1715191200000|2024-05-08 18:00:00|46.25|45.95|46.29|45.99|46.39|46.09|46.25|45.95|26
1715191500000|2024-05-08 18:05:00|46.32|46.02|46.28|45.98|46.39|46.09|46.26|45.96|94
1715191800000|2024-05-08 18:10:00|46.27|45.97|46.28|45.98|46.35|46.05|46.27|45.97|147
1715192100000|2024-05-08 18:15:00|46.29|45.99|46.29|45.99|46.39|46.09|46.24|45.94|47
1715192400000|2024-05-08 18:20:00|46.32|46.02|46.39|46.09|46.41|46.11|46.31|46.01|239
1715192700000|2024-05-08 18:25:00|46.38|46.08|46.49|46.19|46.54|46.24|46.33|46.03|259
1715193000000|2024-05-08 18:30:00|46.48|46.18|46.45|46.15|46.5|46.2|46.41|46.11|164
1715193300000|2024-05-08 18:35:00|46.44|46.14|46.51|46.21|46.52|46.22|46.44|46.14|166
1715193600000|2024-05-08 18:40:00|46.52|46.22|46.57|46.27|46.58|46.28|46.51|46.21|158
1715193900000|2024-05-08 18:45:00|46.56|46.26|46.57|46.27|46.69|46.39|46.55|46.25|128
1715194200000|2024-05-08 18:50:00|46.58|46.28|46.56|46.26|46.59|46.29|46.44|46.14|111
1715194500000|2024-05-08 18:55:00|46.55|46.25|46.49|46.19|46.58|46.28|46.45|46.15|147
1715194800000|2024-05-08 19:00:00|46.5|46.2|46.52|46.22|46.65|46.35|46.42|46.12|231
1715195100000|2024-05-08 19:05:00|46.53|46.23|46.66|46.36|46.67|46.37|46.51|46.21|174
1715195400000|2024-05-08 19:10:00|46.67|46.37|46.36|46.06|46.7|46.4|46.36|46.06|172
1715195700000|2024-05-08 19:15:00|46.35|46.05|46.54|46.24|46.56|46.26|46.35|46.05|193
1715196000000|2024-05-08 19:20:00|46.53|46.23|46.32|46.02|46.53|46.23|46.28|45.98|128
1715196300000|2024-05-08 19:25:00|46.33|46.03|46.35|46.05|46.38|46.08|46.15|45.85|215
1715196600000|2024-05-08 19:30:00|46.34|46.04|46.43|46.13|46.48|46.18|46.26|45.96|214
1715196900000|2024-05-08 19:35:00|46.42|46.12|46.55|46.25|46.55|46.25|46.42|46.12|181
1715197200000|2024-05-08 19:40:00|46.54|46.24|46.63|46.33|46.7|46.4|46.51|46.21|198
1715197500000|2024-05-08 19:45:00|46.62|46.32|46.87|46.57|46.87|46.57|46.59|46.29|231
1715197800000|2024-05-08 19:50:00|46.88|46.58|46.63|46.33|46.9|46.6|46.63|46.33|166
1715198100000|2024-05-08 19:55:00|46.62|46.32|46.59|46.29|46.77|46.47|46.58|46.28|270
1715198400000|2024-05-08 20:00:00|46.6|46.3|46.67|46.37|46.82|46.52|46.59|46.29|255
1715198700000|2024-05-08 20:05:00|46.66|46.36|46.52|46.22|46.73|46.43|46.49|46.19|258
1715199000000|2024-05-08 20:10:00|46.51|46.21|46.33|46.03|46.55|46.25|46.32|46.02|167
1715199300000|2024-05-08 20:15:00|46.32|46.02|45.89|45.59|46.4|46.1|45.85|45.55|421
1715199600000|2024-05-08 20:20:00|45.9|45.6|45.98|45.68|46.11|45.81|45.88|45.58|364
1715199900000|2024-05-08 20:25:00|45.97|45.67|46.01|45.71|46.08|45.78|45.85|45.55|211
1715200200000|2024-05-08 20:30:00|46.02|45.72|45.97|45.67|46.03|45.73|45.87|45.57|283
1715200500000|2024-05-08 20:35:00|45.96|45.66|45.92|45.62|46.02|45.72|45.89|45.59|170
1715200800000|2024-05-08 20:40:00|45.93|45.63|45.76|45.46|46.02|45.72|45.7|45.4|221
1715201100000|2024-05-08 20:45:00|45.77|45.47|45.79|45.49|45.91|45.61|45.6|45.3|313
1715201400000|2024-05-08 20:50:00|45.78|45.48|45.69|45.39|45.79|45.49|45.65|45.35|192
1715201700000|2024-05-08 20:55:00|45.7|45.4|45.69|45.39|45.79|45.49|45.66|45.36|275
1715202000000|2024-05-08 21:00:00|45.68|45.38|45.73|45.43|45.8|45.5|45.63|45.33|166
1715202300000|2024-05-08 21:05:00|45.72|45.42|45.67|45.37|45.73|45.43|45.59|45.29|130
1715202600000|2024-05-08 21:10:00|45.68|45.38|45.55|45.25|45.68|45.38|45.54|45.24|137
1715202900000|2024-05-08 21:15:00|45.56|45.26|45.73|45.43|45.73|45.43|45.51|45.21|111
1715203200000|2024-05-08 21:20:00|45.74|45.44|45.88|45.58|45.88|45.58|45.61|45.31|123
1715203500000|2024-05-08 21:25:00|45.87|45.57|45.98|45.68|46.06|45.76|45.87|45.57|123
1715203800000|2024-05-08 21:30:00|45.99|45.69|45.95|45.65|46.06|45.76|45.92|45.62|100
1715204100000|2024-05-08 21:35:00|45.94|45.64|45.97|45.67|45.97|45.67|45.84|45.54|60
1715204400000|2024-05-08 21:40:00|45.98|45.68|45.95|45.65|45.99|45.69|45.91|45.61|95
1715204700000|2024-05-08 21:45:00|45.94|45.64|45.99|45.69|46.03|45.73|45.93|45.63|48
1715205000000|2024-05-08 21:50:00|45.98|45.68|45.77|45.47|45.99|45.69|45.76|45.46|79
1715205300000|2024-05-08 21:55:00|45.78|45.48|45.86|45.56|45.88|45.58|45.78|45.48|53
1715205600000|2024-05-08 22:00:00|45.85|45.55|45.75|45.45|45.86|45.56|45.74|45.44|119
1715205900000|2024-05-08 22:05:00|45.73|45.43|45.67|45.37|45.73|45.43|45.65|45.35|80
1715206200000|2024-05-08 22:10:00|45.66|45.36|45.55|45.25|45.66|45.36|45.48|45.18|181
1715206500000|2024-05-08 22:15:00|45.56|45.26|45.61|45.31|45.65|45.35|45.48|45.18|282
1715206800000|2024-05-08 22:20:00|45.6|45.3|45.69|45.39|45.7|45.4|45.57|45.27|248
1715207100000|2024-05-08 22:25:00|45.68|45.38|45.66|45.36|45.7|45.4|45.59|45.29|182
1715207400000|2024-05-08 22:30:00|45.67|45.37|45.67|45.37|45.76|45.46|45.65|45.35|151
1715207700000|2024-05-08 22:35:00|45.66|45.36|45.5|45.2|45.71|45.41|45.5|45.2|187
1715208000000|2024-05-08 22:40:00|45.49|45.19|45.43|45.13|45.51|45.21|45.41|45.11|58
1715208300000|2024-05-08 22:45:00|45.42|45.12|45.42|45.12|45.5|45.2|45.41|45.11|197
1715208600000|2024-05-08 22:50:00|45.41|45.11|45.4|45.1|45.45|45.15|45.4|45.1|122
1715208900000|2024-05-08 22:55:00|45.41|45.11|45.48|45.18|45.52|45.22|45.36|45.06|136
1715209200000|2024-05-08 23:00:00|45.47|45.17|45.45|45.15|45.54|45.24|45.42|45.12|227
1715209500000|2024-05-08 23:05:00|45.47|45.17|45.48|45.18|45.56|45.26|45.4|45.1|226
1715209800000|2024-05-08 23:10:00|45.47|45.17|45.71|45.41|45.73|45.43|45.47|45.17|234
1715210100000|2024-05-08 23:15:00|45.72|45.42|45.5|45.2|45.74|45.44|45.5|45.2|160
1715210400000|2024-05-08 23:20:00|45.49|45.19|45.3|45|45.5|45.2|45.29|44.99|148
1715210700000|2024-05-08 23:25:00|45.29|44.99|45.34|45.04|45.34|45.04|45.25|44.95|90
1715211000000|2024-05-08 23:30:00|45.33|45.03|45.29|44.99|45.37|45.07|45.27|44.97|245
1715211300000|2024-05-08 23:35:00|45.3|45|45.36|45.06|45.37|45.07|45.27|44.97|186
1715211600000|2024-05-08 23:40:00|45.37|45.07|45.34|45.04|45.44|45.14|45.29|44.99|204
1715211900000|2024-05-08 23:45:00|45.33|45.03|45.54|45.24|45.54|45.24|45.33|45.03|332
1715212200000|2024-05-08 23:50:00|45.52|45.22|45.51|45.21|45.56|45.26|45.48|45.18|390
1715212500000|2024-05-08 23:55:00|45.52|45.22|45.33|45.03|45.52|45.22|45.33|45.03|338
1715212800000|2024-05-09 00:00:00|45.35|45.05|45.36|45.06|45.4|45.1|45.3|45|461
1715213100000|2024-05-09 00:05:00|45.35|45.05|45.37|45.07|45.4|45.1|45.32|45.02|229
1715213400000|2024-05-09 00:10:00|45.36|45.06|45.47|45.17|45.5|45.2|45.35|45.05|243
1715213700000|2024-05-09 00:15:00|45.46|45.16|45.43|45.13|45.54|45.24|45.35|45.05|240
1715214000000|2024-05-09 00:20:00|45.44|45.14|45.47|45.17|45.48|45.18|45.41|45.11|176
1715214300000|2024-05-09 00:25:00|45.48|45.18|45.68|45.38|45.68|45.38|45.45|45.15|283
1715214600000|2024-05-09 00:30:00|45.67|45.37|45.84|45.54|45.86|45.56|45.64|45.34|158
1715214900000|2024-05-09 00:35:00|45.83|45.53|45.89|45.59|45.89|45.59|45.75|45.45|151
1715215200000|2024-05-09 00:40:00|45.88|45.58|46.02|45.72|46.03|45.73|45.84|45.54|138
1715215500000|2024-05-09 00:45:00|46.01|45.71|46.3|46|46.47|46.17|45.99|45.69|266
1715215800000|2024-05-09 00:50:00|46.29|45.99|46.2|45.9|46.43|46.13|46.17|45.87|419
1715216100000|2024-05-09 00:55:00|46.19|45.89|46.29|45.99|46.36|46.06|46.1|45.8|257
1715216400000|2024-05-09 01:00:00|46.28|45.98|46.44|46.14|46.47|46.17|46.24|45.94|264
1715216700000|2024-05-09 01:05:00|46.45|46.15|46.35|46.05|46.49|46.19|46.3|46|277
1715217000000|2024-05-09 01:10:00|46.34|46.04|46.34|46.04|46.47|46.17|46.32|46.02|284
1715217300000|2024-05-09 01:15:00|46.33|46.03|46.33|46.03|46.46|46.16|46.3|46|175
1715217600000|2024-05-09 01:20:00|46.32|46.02|46.32|46.02|46.34|46.04|46.16|45.86|344
1715217900000|2024-05-09 01:25:00|46.31|46.01|46.5|46.2|46.51|46.21|46.28|45.98|219
1715218200000|2024-05-09 01:30:00|46.51|46.21|46.57|46.27|46.59|46.29|46.5|46.2|185
1715218500000|2024-05-09 01:35:00|46.56|46.26|46.44|46.14|46.56|46.26|46.43|46.13|138
1715218800000|2024-05-09 01:40:00|46.43|46.13|46.47|46.17|46.48|46.18|46.35|46.05|173
1715219100000|2024-05-09 01:45:00|46.46|46.16|46.41|46.11|46.54|46.24|46.41|46.11|144
1715219400000|2024-05-09 01:50:00|46.4|46.1|46.42|46.12|46.44|46.14|46.38|46.08|135
1715219700000|2024-05-09 01:55:00|46.41|46.11|46.3|46|46.45|46.15|46.25|45.95|158
1715220000000|2024-05-09 02:00:00|46.31|46.01|46.29|45.99|46.31|46.01|46.25|45.95|19
1715220300000|2024-05-09 02:05:00|46.31|46.01|46.31|46.01|46.38|46.08|46.31|46.01|161
1715220600000|2024-05-09 02:10:00|46.32|46.02|46.23|45.93|46.32|46.02|46.2|45.9|111
1715220900000|2024-05-09 02:15:00|46.22|45.92|46.24|45.94|46.25|45.95|46.18|45.88|174
1715221200000|2024-05-09 02:20:00|46.25|45.95|46.29|45.99|46.3|46|46.22|45.92|124
1715221500000|2024-05-09 02:25:00|46.3|46|46.36|46.06|46.36|46.06|46.24|45.94|139
1715221800000|2024-05-09 02:30:00|46.35|46.05|46.5|46.2|46.52|46.22|46.35|46.05|186
1715222100000|2024-05-09 02:35:00|46.51|46.21|46.55|46.25|46.56|46.26|46.5|46.2|155
1715222400000|2024-05-09 02:40:00|46.56|46.26|46.55|46.25|46.56|46.26|46.48|46.18|143
1715222700000|2024-05-09 02:45:00|46.54|46.24|46.49|46.19|46.61|46.31|46.48|46.18|119
1715223000000|2024-05-09 02:50:00|46.48|46.18|46.46|46.16|46.5|46.2|46.44|46.14|108
1715223300000|2024-05-09 02:55:00|46.47|46.17|46.44|46.14|46.49|46.19|46.43|46.13|92
1715223600000|2024-05-09 03:00:00|46.43|46.13|46.47|46.17|46.48|46.18|46.41|46.11|168
1715223900000|2024-05-09 03:05:00|46.48|46.18|46.44|46.14|46.51|46.21|46.44|46.14|148
1715224200000|2024-05-09 03:10:00|46.43|46.13|46.29|45.99|46.44|46.14|46.25|45.95|191
1715224500000|2024-05-09 03:15:00|46.28|45.98|46.25|45.95|46.36|46.06|46.15|45.85|149
1715224800000|2024-05-09 03:20:00|46.24|45.94|46.33|46.03|46.34|46.04|46.23|45.93|129
1715225100000|2024-05-09 03:25:00|46.32|46.02|46.41|46.11|46.42|46.12|46.24|45.94|133
1715225400000|2024-05-09 03:30:00|46.42|46.12|46.38|46.08|46.44|46.14|46.36|46.06|143
1715225700000|2024-05-09 03:35:00|46.39|46.09|46.38|46.08|46.47|46.17|46.35|46.05|129
1715226000000|2024-05-09 03:40:00|46.39|46.09|46.34|46.04|46.41|46.11|46.34|46.04|181
1715226300000|2024-05-09 03:45:00|46.35|46.05|46.33|46.03|46.35|46.05|46.31|46.01|138
1715226600000|2024-05-09 03:50:00|46.34|46.04|46.48|46.18|46.49|46.19|46.33|46.03|146
1715226900000|2024-05-09 03:55:00|46.47|46.17|46.47|46.17|46.51|46.21|46.46|46.16|119
1715227200000|2024-05-09 04:00:00|46.48|46.18|46.41|46.11|46.52|46.22|46.4|46.1|132
1715227500000|2024-05-09 04:05:00|46.4|46.1|46.52|46.22|46.58|46.28|46.4|46.1|174
1715227800000|2024-05-09 04:10:00|46.53|46.23|46.44|46.14|46.54|46.24|46.44|46.14|52
1715228100000|2024-05-09 04:15:00|46.43|46.13|46.34|46.04|46.49|46.19|46.33|46.03|145
1715228400000|2024-05-09 04:20:00|46.33|46.03|46.31|46.01|46.37|46.07|46.28|45.98|127
1715228700000|2024-05-09 04:25:00|46.3|46|46.28|45.98|46.33|46.03|46.23|45.93|124
1715229000000|2024-05-09 04:30:00|46.27|45.97|46.26|45.96|46.28|45.98|46.19|45.89|175
1715229300000|2024-05-09 04:35:00|46.25|45.95|46.26|45.96|46.29|45.99|46.21|45.91|182
1715229600000|2024-05-09 04:40:00|46.25|45.95|46.24|45.94|46.27|45.97|46.2|45.9|178
1715229900000|2024-05-09 04:45:00|46.25|45.95|46.2|45.9|46.25|45.95|46.19|45.89|85
1715230200000|2024-05-09 04:50:00|46.19|45.89|46.17|45.87|46.21|45.91|46.15|45.85|135
1715230500000|2024-05-09 04:55:00|46.18|45.88|46.11|45.81|46.2|45.9|46.1|45.8|126
1715230800000|2024-05-09 05:00:00|46.1|45.8|46.16|45.86|46.16|45.86|46.08|45.78|112
1715231100000|2024-05-09 05:05:00|46.15|45.85|46.19|45.89|46.21|45.91|46.14|45.84|166
1715231400000|2024-05-09 05:10:00|46.18|45.88|46.18|45.88|46.21|45.91|46.18|45.88|177
1715231700000|2024-05-09 05:15:00|46.19|45.89|46.18|45.88|46.21|45.91|46.18|45.88|61
1715232000000|2024-05-09 05:20:00|46.17|45.87|46.31|46.01|46.36|46.06|46.16|45.86|226
1715232300000|2024-05-09 05:25:00|46.3|46|46.14|45.84|46.32|46.02|46.13|45.83|107
1715232600000|2024-05-09 05:30:00|46.13|45.83|46.13|45.83|46.15|45.85|46.02|45.72|228
1715232900000|2024-05-09 05:35:00|46.14|45.84|46.11|45.81|46.14|45.84|46.07|45.77|168
1715233200000|2024-05-09 05:40:00|46.1|45.8|46.12|45.82|46.18|45.88|46.08|45.78|236
1715233500000|2024-05-09 05:45:00|46.11|45.81|46.06|45.76|46.11|45.81|46.05|45.75|64
1715233800000|2024-05-09 05:50:00|46.07|45.77|46.09|45.79|46.1|45.8|46.04|45.74|124
1715234100000|2024-05-09 05:55:00|46.08|45.78|46|45.7|46.1|45.8|46|45.7|248
1715234400000|2024-05-09 06:00:00|46.02|45.72|46.07|45.77|46.07|45.77|46|45.7|247
1715234700000|2024-05-09 06:05:00|46.06|45.76|46.16|45.86|46.22|45.92|46.06|45.76|227
1715235000000|2024-05-09 06:10:00|46.15|45.85|46.23|45.93|46.25|45.95|46.09|45.79|227
1715235300000|2024-05-09 06:15:00|46.22|45.92|46.14|45.84|46.28|45.98|46.14|45.84|233
1715235600000|2024-05-09 06:20:00|46.13|45.83|46.2|45.9|46.21|45.91|46.09|45.79|165
1715235900000|2024-05-09 06:25:00|46.19|45.89|46.14|45.84|46.2|45.9|46.14|45.84|124
1715236200000|2024-05-09 06:30:00|46.15|45.85|46.05|45.75|46.22|45.92|46.04|45.74|190
1715236500000|2024-05-09 06:35:00|46.04|45.74|46.07|45.77|46.1|45.8|46.01|45.71|165
1715236800000|2024-05-09 06:40:00|46.08|45.78|46.01|45.71|46.09|45.79|46.01|45.71|136
1715237100000|2024-05-09 06:45:00|46.02|45.72|45.97|45.67|46.02|45.72|45.91|45.61|95
1715237400000|2024-05-09 06:50:00|45.98|45.68|45.96|45.66|45.99|45.69|45.91|45.61|84
1715237700000|2024-05-09 06:55:00|45.95|45.65|45.96|45.66|45.98|45.68|45.91|45.61|19
1715238000000|2024-05-09 07:00:00|45.95|45.65|45.86|45.56|46.02|45.72|45.85|45.55|111
1715238300000|2024-05-09 07:05:00|45.85|45.55|45.85|45.55|45.89|45.59|45.84|45.54|127
1715238600000|2024-05-09 07:10:00|45.86|45.56|45.81|45.51|45.87|45.57|45.8|45.5|175
1715238900000|2024-05-09 07:15:00|45.82|45.52|45.81|45.51|45.83|45.53|45.77|45.47|98
1715239200000|2024-05-09 07:20:00|45.8|45.5|45.76|45.46|45.81|45.51|45.74|45.44|84
1715239500000|2024-05-09 07:25:00|45.75|45.45|45.73|45.43|45.79|45.49|45.69|45.39|139
1715239800000|2024-05-09 07:30:00|45.72|45.42|45.77|45.47|45.78|45.48|45.7|45.4|158
1715240100000|2024-05-09 07:35:00|45.76|45.46|45.78|45.48|45.8|45.5|45.7|45.4|258
1715240400000|2024-05-09 07:40:00|45.77|45.47|45.75|45.45|45.78|45.48|45.73|45.43|245
1715240700000|2024-05-09 07:45:00|45.74|45.44|45.58|45.28|45.74|45.44|45.55|45.25|88
1715241000000|2024-05-09 07:50:00|45.57|45.27|45.41|45.11|45.58|45.28|45.4|45.1|170
1715241300000|2024-05-09 07:55:00|45.42|45.12|45.5|45.2|45.52|45.22|45.4|45.1|339
1715241600000|2024-05-09 08:00:00|45.49|45.19|45.6|45.3|45.65|45.35|45.48|45.18|240
1715241900000|2024-05-09 08:05:00|45.61|45.31|45.51|45.21|45.61|45.31|45.49|45.19|238
1715242200000|2024-05-09 08:10:00|45.52|45.22|45.41|45.11|45.53|45.23|45.33|45.03|267
1715242500000|2024-05-09 08:15:00|45.4|45.1|45.47|45.17|45.5|45.2|45.4|45.1|222
1715242800000|2024-05-09 08:20:00|45.48|45.18|45.45|45.15|45.5|45.2|45.45|45.15|122
1715243100000|2024-05-09 08:25:00|45.46|45.16|45.44|45.14|45.52|45.22|45.44|45.14|132
1715243400000|2024-05-09 08:30:00|45.45|45.15|45.63|45.33|45.66|45.36|45.44|45.14|213
1715243700000|2024-05-09 08:35:00|45.62|45.32|45.6|45.3|45.65|45.35|45.59|45.29|143
1715244000000|2024-05-09 08:40:00|45.61|45.31|45.63|45.33|45.64|45.34|45.59|45.29|151
1715244300000|2024-05-09 08:45:00|45.62|45.32|45.6|45.3|45.66|45.36|45.58|45.28|151
1715244600000|2024-05-09 08:50:00|45.61|45.31|45.66|45.36|45.67|45.37|45.54|45.24|140
1715244900000|2024-05-09 08:55:00|45.65|45.35|45.74|45.44|45.75|45.45|45.64|45.34|136
1715245200000|2024-05-09 09:00:00|45.75|45.45|45.71|45.41|45.79|45.49|45.6|45.3|183
1715245500000|2024-05-09 09:05:00|45.72|45.42|45.73|45.43|45.74|45.44|45.66|45.36|209
1715245800000|2024-05-09 09:10:00|45.72|45.42|45.69|45.39|45.73|45.43|45.61|45.31|174
1715246100000|2024-05-09 09:15:00|45.68|45.38|45.53|45.23|45.7|45.4|45.52|45.22|195
1715246400000|2024-05-09 09:20:00|45.54|45.24|45.46|45.16|45.63|45.33|45.46|45.16|232
1715246700000|2024-05-09 09:25:00|45.45|45.15|45.56|45.26|45.63|45.33|45.44|45.14|288
1715247000000|2024-05-09 09:30:00|45.57|45.27|45.49|45.19|45.65|45.35|45.47|45.17|277
1715247300000|2024-05-09 09:35:00|45.48|45.18|45.46|45.16|45.49|45.19|45.31|45.01|206
1715247600000|2024-05-09 09:40:00|45.47|45.17|45.5|45.2|45.52|45.22|45.46|45.16|105
1715247900000|2024-05-09 09:45:00|45.49|45.19|45.49|45.19|45.56|45.26|45.42|45.12|288
1715248200000|2024-05-09 09:50:00|45.48|45.18|45.6|45.3|45.6|45.3|45.47|45.17|315
1715248500000|2024-05-09 09:55:00|45.59|45.29|45.73|45.43|45.73|45.43|45.54|45.24|278
1715248800000|2024-05-09 10:00:00|45.72|45.42|45.63|45.33|45.73|45.43|45.58|45.28|135
1715249100000|2024-05-09 10:05:00|45.62|45.32|45.58|45.28|45.63|45.33|45.52|45.22|167
1715249400000|2024-05-09 10:10:00|45.57|45.27|45.6|45.3|45.6|45.3|45.53|45.23|27
1715249700000|2024-05-09 10:15:00|45.59|45.29|45.37|45.07|45.6|45.3|45.37|45.07|60
1715250000000|2024-05-09 10:20:00|45.38|45.08|45.22|44.92|45.41|45.11|45.19|44.89|437
1715250300000|2024-05-09 10:25:00|45.21|44.91|45.2|44.9|45.25|44.95|45.13|44.83|358
1715250600000|2024-05-09 10:30:00|45.21|44.91|45.25|44.95|45.29|44.99|45.16|44.86|236
1715250900000|2024-05-09 10:35:00|45.26|44.96|45.31|45.01|45.34|45.04|45.25|44.95|210
1715251200000|2024-05-09 10:40:00|45.3|45|45.26|44.96|45.35|45.05|45.25|44.95|122
1715251500000|2024-05-09 10:45:00|45.27|44.97|45.29|44.99|45.37|45.07|45.26|44.96|94
1715251800000|2024-05-09 10:50:00|45.28|44.98|45.21|44.91|45.32|45.02|45.19|44.89|190
1715252100000|2024-05-09 10:55:00|45.22|44.92|44.97|44.67|45.53|44.93|44.96|44.13|217
1715252400000|2024-05-09 11:00:00|44.98|44.68|44.99|44.69|45.06|44.76|44.86|44.56|277
1715252700000|2024-05-09 11:05:00|44.98|44.68|45.02|44.72|45.08|44.78|44.96|44.66|428
1715253000000|2024-05-09 11:10:00|45.03|44.73|45.15|44.85|45.15|44.85|45.02|44.72|290
1715253300000|2024-05-09 11:15:00|45.16|44.86|45.12|44.82|45.18|44.88|45.06|44.76|179
1715253600000|2024-05-09 11:20:00|45.11|44.81|45.12|44.82|45.14|44.84|45.08|44.78|137
1715253900000|2024-05-09 11:25:00|45.13|44.83|45.18|44.88|45.21|44.91|45.1|44.8|243
1715254200000|2024-05-09 11:30:00|45.19|44.89|45.24|44.94|45.24|44.94|45.17|44.87|85
1715254500000|2024-05-09 11:35:00|45.23|44.93|45.32|45.02|45.32|45.02|45.23|44.93|40
1715254800000|2024-05-09 11:40:00|45.33|45.03|45.44|45.14|45.46|45.16|45.27|44.97|328
1715255100000|2024-05-09 11:45:00|45.45|45.15|45.42|45.12|45.45|45.15|45.39|45.09|363
1715255400000|2024-05-09 11:50:00|45.41|45.11|45.32|45.02|45.42|45.12|45.31|45.01|102
1715255700000|2024-05-09 11:55:00|45.31|45.01|45.31|45.01|45.32|45.02|45.28|44.98|83
1715256000000|2024-05-09 12:00:00|45.32|45.02|45.26|44.96|45.36|45.06|45.26|44.96|189
1715256300000|2024-05-09 12:05:00|45.27|44.97|45.42|45.12|45.43|45.13|45.26|44.96|202
1715256600000|2024-05-09 12:10:00|45.43|45.13|45.5|45.2|45.53|45.23|45.4|45.1|221
1715256900000|2024-05-09 12:15:00|45.51|45.21|45.46|45.16|45.51|45.21|45.41|45.11|147
1715257200000|2024-05-09 12:20:00|45.47|45.17|45.39|45.09|45.47|45.17|45.39|45.09|130
1715257500000|2024-05-09 12:25:00|45.38|45.08|45.37|45.07|45.4|45.1|45.34|45.04|162
1715257800000|2024-05-09 12:30:00|45.39|45.09|45.48|45.18|45.7|45.4|45.39|45.09|385
1715258100000|2024-05-09 12:35:00|45.49|45.19|45.44|45.14|45.5|45.2|45.41|45.11|259
1715258400000|2024-05-09 12:40:00|45.43|45.13|45.48|45.18|45.54|45.24|45.42|45.12|280
1715258700000|2024-05-09 12:45:00|45.49|45.19|45.43|45.13|45.5|45.2|45.41|45.11|31
1715259000000|2024-05-09 12:50:00|45.42|45.12|45.55|45.25|45.59|45.29|45.42|45.12|101
1715259300000|2024-05-09 12:55:00|45.54|45.24|45.53|45.23|45.57|45.27|45.51|45.21|243
1715259600000|2024-05-09 13:00:00|45.54|45.24|45.43|45.13|45.56|45.26|45.42|45.12|181
1715259900000|2024-05-09 13:05:00|45.44|45.14|45.46|45.16|45.5|45.2|45.43|45.13|192
1715260200000|2024-05-09 13:10:00|45.47|45.17|45.51|45.21|45.52|45.22|45.45|45.15|51
1715260500000|2024-05-09 13:15:00|45.52|45.22|45.5|45.2|45.55|45.25|45.48|45.18|168
1715260800000|2024-05-09 13:20:00|45.51|45.21|45.44|45.14|45.51|45.21|45.41|45.11|106
1715261100000|2024-05-09 13:25:00|45.45|45.15|45.42|45.12|45.49|45.19|45.41|45.11|137
1715261400000|2024-05-09 13:30:00|45.41|45.11|45.35|45.05|45.49|45.19|45.34|45.04|289
1715261700000|2024-05-09 13:35:00|45.34|45.04|45.22|44.92|45.38|45.08|45.21|44.91|301
1715262000000|2024-05-09 13:40:00|45.21|44.91|45.12|44.82|45.21|44.91|45.02|44.72|47
1715262300000|2024-05-09 13:45:00|45.11|44.81|45.18|44.88|45.2|44.9|44.93|44.63|250
1715262600000|2024-05-09 13:50:00|45.17|44.87|45.2|44.9|45.29|44.99|45.17|44.87|351
1715262900000|2024-05-09 13:55:00|45.19|44.89|45.28|44.98|45.31|45.01|45.18|44.88|272
1715263200000|2024-05-09 14:00:00|45.29|44.99|45.33|45.03|45.38|45.08|45.19|44.89|341
1715263500000|2024-05-09 14:05:00|45.34|45.04|45.39|45.09|45.49|45.19|45.32|45.02|330
1715263800000|2024-05-09 14:10:00|45.38|45.08|45.38|45.08|45.48|45.18|45.34|45.04|243
1715264100000|2024-05-09 14:15:00|45.37|45.07|45.16|44.86|45.38|45.08|45.12|44.82|281
1715264400000|2024-05-09 14:20:00|45.15|44.85|45.22|44.92|45.23|44.93|45.06|44.76|237
1715264700000|2024-05-09 14:25:00|45.23|44.93|45.26|44.96|45.3|45|45.21|44.91|235
1715265000000|2024-05-09 14:30:00|45.27|44.97|45.35|45.05|45.38|45.08|45.26|44.96|251
1715265300000|2024-05-09 14:35:00|45.36|45.06|45.41|45.11|45.48|45.18|45.35|45.05|189
1715265600000|2024-05-09 14:40:00|45.4|45.1|45.36|45.06|45.43|45.13|45.32|45.02|164
1715265900000|2024-05-09 14:45:00|45.35|45.05|45.37|45.07|45.39|45.09|45.31|45.01|192
1715266200000|2024-05-09 14:50:00|45.38|45.08|45.33|45.03|45.38|45.08|45.31|45.01|142
1715266500000|2024-05-09 14:55:00|45.34|45.04|45.43|45.13|45.43|45.13|45.33|45.03|167
1715266800000|2024-05-09 15:00:00|45.44|45.14|45.42|45.12|45.45|45.15|45.3|45|46
1715267100000|2024-05-09 15:05:00|45.43|45.13|45.7|45.4|45.71|45.41|45.43|45.13|190
1715267400000|2024-05-09 15:10:00|45.69|45.39|45.71|45.41|45.84|45.54|45.65|45.35|391
1715267700000|2024-05-09 15:15:00|45.7|45.4|45.6|45.3|45.71|45.41|45.54|45.24|353
1715268000000|2024-05-09 15:20:00|45.61|45.31|45.68|45.38|45.71|45.41|45.59|45.29|229
1715268300000|2024-05-09 15:25:00|45.69|45.39|45.93|45.63|45.98|45.68|45.69|45.39|301
1715268600000|2024-05-09 15:30:00|45.94|45.64|45.75|45.45|45.96|45.66|45.63|45.33|366
1715268900000|2024-05-09 15:35:00|45.76|45.46|45.74|45.44|45.77|45.47|45.66|45.36|293
1715269200000|2024-05-09 15:40:00|45.73|45.43|45.6|45.3|45.77|45.47|45.58|45.28|297
1715269500000|2024-05-09 15:45:00|45.59|45.29|45.61|45.31|45.66|45.36|45.53|45.23|261
1715269800000|2024-05-09 15:50:00|45.6|45.3|45.63|45.33|45.7|45.4|45.59|45.29|271
1715270100000|2024-05-09 15:55:00|45.64|45.34|45.73|45.43|45.76|45.46|45.61|45.31|202
1715270400000|2024-05-09 16:00:00|45.72|45.42|45.75|45.45|45.78|45.48|45.67|45.37|200
1715270700000|2024-05-09 16:05:00|45.76|45.46|45.87|45.57|45.93|45.63|45.75|45.45|287
1715271000000|2024-05-09 16:10:00|45.86|45.56|45.83|45.53|45.91|45.61|45.81|45.51|211
1715271300000|2024-05-09 16:15:00|45.82|45.52|45.86|45.56|45.92|45.62|45.81|45.51|233
1715271600000|2024-05-09 16:20:00|45.85|45.55|45.92|45.62|45.94|45.64|45.85|45.55|205
1715271900000|2024-05-09 16:25:00|45.93|45.63|45.82|45.52|45.93|45.63|45.81|45.51|249
1715272200000|2024-05-09 16:30:00|45.81|45.51|45.82|45.52|45.85|45.55|45.79|45.49|124
1715272500000|2024-05-09 16:35:00|45.84|45.54|45.85|45.55|45.9|45.6|45.82|45.52|161
1715272800000|2024-05-09 16:40:00|45.86|45.56|45.7|45.4|45.9|45.6|45.7|45.4|143
1715273100000|2024-05-09 16:45:00|45.69|45.39|45.84|45.54|45.84|45.54|45.69|45.39|226
1715273400000|2024-05-09 16:50:00|45.83|45.53|45.76|45.46|45.84|45.54|45.76|45.46|139
1715273700000|2024-05-09 16:55:00|45.74|45.44|45.58|45.28|45.75|45.45|45.54|45.24|209
1715274000000|2024-05-09 17:00:00|45.57|45.27|45.69|45.39|45.7|45.4|45.52|45.22|202
1715274300000|2024-05-09 17:05:00|45.68|45.38|45.88|45.58|45.89|45.59|45.62|45.32|205
1715274600000|2024-05-09 17:10:00|45.87|45.57|45.83|45.53|45.9|45.6|45.83|45.53|138
1715274900000|2024-05-09 17:15:00|45.81|45.51|45.79|45.49|45.85|45.55|45.73|45.43|92
1715275200000|2024-05-09 17:20:00|45.8|45.5|45.77|45.47|45.84|45.54|45.77|45.47|161
1715275500000|2024-05-09 17:25:00|45.78|45.48|45.79|45.49|45.79|45.49|45.75|45.45|118
1715275800000|2024-05-09 17:30:00|45.78|45.48|45.76|45.46|45.84|45.54|45.76|45.46|90
1715276100000|2024-05-09 17:35:00|45.77|45.47|45.75|45.45|45.77|45.47|45.72|45.42|58
1715276400000|2024-05-09 17:40:00|45.76|45.46|45.76|45.46|45.79|45.49|45.75|45.45|103
1715276700000|2024-05-09 17:45:00|45.77|45.47|45.77|45.47|45.81|45.51|45.75|45.45|112
1715277000000|2024-05-09 17:50:00|45.76|45.46|45.79|45.49|45.83|45.53|45.76|45.46|61
1715277300000|2024-05-09 17:55:00|45.8|45.5|45.73|45.43|45.81|45.51|45.72|45.42|55
1715277600000|2024-05-09 18:00:00|45.74|45.44|45.82|45.52|45.87|45.57|45.72|45.42|188
1715277900000|2024-05-09 18:05:00|45.83|45.53|45.86|45.56|45.92|45.62|45.82|45.52|135
1715278200000|2024-05-09 18:10:00|45.85|45.55|45.87|45.57|45.91|45.61|45.84|45.54|118
1715278500000|2024-05-09 18:15:00|45.86|45.56|45.88|45.58|45.91|45.61|45.86|45.56|153
1715278800000|2024-05-09 18:20:00|45.87|45.57|45.85|45.55|45.89|45.59|45.85|45.55|51
1715279100000|2024-05-09 18:25:00|45.86|45.56|45.89|45.59|45.9|45.6|45.86|45.56|16
1715279400000|2024-05-09 18:30:00|45.9|45.6|45.92|45.62|45.98|45.68|45.87|45.57|91
1715279700000|2024-05-09 18:35:00|45.91|45.61|45.99|45.69|46.02|45.72|45.91|45.61|154
1715280000000|2024-05-09 18:40:00|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|60
1715280300000|2024-05-09 18:45:00|45.98|45.68|45.97|45.67|46|45.7|45.92|45.62|113
1715280600000|2024-05-09 18:50:00|45.98|45.68|46.01|45.71|46.04|45.74|45.98|45.68|124
1715280900000|2024-05-09 18:55:00|46.02|45.72|46.09|45.79|46.09|45.79|46.01|45.71|72
1715281200000|2024-05-09 19:00:00|46.08|45.78|46.11|45.81|46.12|45.82|46.05|45.75|60
1715281500000|2024-05-09 19:05:00|46.12|45.82|46.04|45.74|46.17|45.87|46.04|45.74|54
1715281800000|2024-05-09 19:10:00|46.03|45.73|46.03|45.73|46.04|45.74|46.01|45.71|67
1715282100000|2024-05-09 19:15:00|46.02|45.72|46.12|45.82|46.13|45.83|46.02|45.72|134
1715282400000|2024-05-09 19:20:00|46.13|45.83|46.16|45.86|46.16|45.86|46.1|45.8|155
1715282700000|2024-05-09 19:25:00|46.17|45.87|46.2|45.9|46.24|45.94|46.14|45.84|63
1715283000000|2024-05-09 19:30:00|46.21|45.91|46.26|45.96|46.34|46.04|46.2|45.9|67
1715283300000|2024-05-09 19:35:00|46.24|45.94|46.23|45.93|46.26|45.96|46.2|45.9|62
1715283600000|2024-05-09 19:40:00|46.24|45.94|46.21|45.91|46.24|45.94|46.19|45.89|59
1715283900000|2024-05-09 19:45:00|46.22|45.92|46.2|45.9|46.22|45.92|46.14|45.84|66
1715284200000|2024-05-09 19:50:00|46.22|45.92|46.22|45.92|46.26|45.96|46.17|45.87|82
1715284500000|2024-05-09 19:55:00|46.21|45.91|46.19|45.89|46.23|45.93|46.15|45.85|116
1715284800000|2024-05-09 20:00:00|46.18|45.88|46.19|45.89|46.24|45.94|46.13|45.83|138
1715285100000|2024-05-09 20:05:00|46.2|45.9|46.18|45.88|46.21|45.91|46.14|45.84|116
1715285400000|2024-05-09 20:10:00|46.19|45.89|46.22|45.92|46.26|45.96|46.18|45.88|98
1715285700000|2024-05-09 20:15:00|46.21|45.91|46.14|45.84|46.22|45.92|46.12|45.82|62
1715286000000|2024-05-09 20:20:00|46.12|45.82|46.15|45.85|46.16|45.86|46.12|45.82|30
1715286300000|2024-05-09 20:25:00|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|99
1715286600000|2024-05-09 20:30:00|46.11|45.81|46.1|45.8|46.11|45.81|46.08|45.78|20
1715286900000|2024-05-09 20:35:00|46.09|45.79|46.14|45.84|46.16|45.86|46.09|45.79|55
1715287200000|2024-05-09 20:40:00|46.13|45.83|46.09|45.79|46.14|45.84|46.08|45.78|40
1715287500000|2024-05-09 20:45:00|46.08|45.78|46.03|45.73|46.09|45.79|46|45.7|62
1715287800000|2024-05-09 20:50:00|46.04|45.74|46|45.7|46.04|45.74|46|45.7|43
1715288100000|2024-05-09 20:55:00|46.01|45.71|46.04|45.74|46.05|45.75|46|45.7|69
1715288400000|2024-05-09 21:00:00|46.05|45.75|46.08|45.78|46.12|45.82|46.04|45.74|90
1715288700000|2024-05-09 21:05:00|46.09|45.79|46.11|45.81|46.15|45.85|46.05|45.75|91
1715289000000|2024-05-09 21:10:00|46.12|45.82|46.01|45.71|46.12|45.82|46.01|45.71|70
1715289300000|2024-05-09 21:15:00|46|45.7|46.02|45.72|46.02|45.72|45.95|45.65|27
1715289600000|2024-05-09 21:20:00|46.01|45.71|45.95|45.65|46.02|45.72|45.94|45.64|50
1715289900000|2024-05-09 21:25:00|45.96|45.66|45.99|45.69|45.99|45.69|45.94|45.64|30
1715290200000|2024-05-09 21:30:00|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|13
1715290500000|2024-05-09 21:35:00|46|45.7|45.96|45.66|46.01|45.71|45.95|45.65|26
1715290800000|2024-05-09 21:40:00|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|27
1715291100000|2024-05-09 21:45:00|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1715291400000|2024-05-09 21:50:00|45.96|45.66|46.06|45.76|46.06|45.76|45.95|45.65|32
1715291700000|2024-05-09 21:55:00|46.05|45.75|46.02|45.72|46.06|45.76|46.02|45.72|57
1715292000000|2024-05-09 22:00:00|46.01|45.71|46.11|45.81|46.11|45.81|45.98|45.68|110
1715292300000|2024-05-09 22:05:00|46.1|45.8|46.17|45.87|46.19|45.89|46.09|45.79|128
1715292600000|2024-05-09 22:10:00|46.16|45.86|46.15|45.85|46.18|45.88|46.14|45.84|104
1715292900000|2024-05-09 22:15:00|46.14|45.84|46.16|45.86|46.21|45.91|46.14|45.84|69
1715293200000|2024-05-09 22:20:00|46.17|45.87|46.17|45.87|46.19|45.89|46.14|45.84|163
1715293500000|2024-05-09 22:25:00|46.16|45.86|46.2|45.9|46.23|45.93|46.16|45.86|117
1715293800000|2024-05-09 22:30:00|46.21|45.91|46.16|45.86|46.22|45.92|46.13|45.83|84
1715294100000|2024-05-09 22:35:00|46.17|45.87|46.3|46|46.34|46.04|46.16|45.86|281
1715294400000|2024-05-09 22:40:00|46.31|46.01|46.4|46.1|46.43|46.13|46.3|46|386
1715294700000|2024-05-09 22:45:00|46.41|46.11|46.5|46.2|46.57|46.27|46.4|46.1|290
1715295000000|2024-05-09 22:50:00|46.49|46.19|46.59|46.29|46.61|46.31|46.48|46.18|221
1715295300000|2024-05-09 22:55:00|46.6|46.3|46.5|46.2|46.6|46.3|46.5|46.2|83
1715295600000|2024-05-09 23:00:00|46.51|46.21|46.45|46.15|46.52|46.22|46.43|46.13|70
1715295900000|2024-05-09 23:05:00|46.44|46.14|46.44|46.14|46.46|46.16|46.42|46.12|39
1715296200000|2024-05-09 23:10:00|46.45|46.15|46.34|46.04|46.45|46.15|46.32|46.02|66
1715296500000|2024-05-09 23:15:00|46.35|46.05|46.38|46.08|46.38|46.08|46.32|46.02|199
1715296800000|2024-05-09 23:20:00|46.37|46.07|46.36|46.06|46.42|46.12|46.36|46.06|134
1715297100000|2024-05-09 23:25:00|46.37|46.07|46.44|46.14|46.46|46.16|46.37|46.07|137
1715297400000|2024-05-09 23:30:00|46.43|46.13|46.43|46.13|46.45|46.15|46.42|46.12|51
1715297700000|2024-05-09 23:35:00|46.42|46.12|46.4|46.1|46.42|46.12|46.34|46.04|80
1715298000000|2024-05-09 23:40:00|46.41|46.11|46.41|46.11|46.44|46.14|46.4|46.1|47
1715298300000|2024-05-09 23:45:00|46.42|46.12|46.51|46.21|46.51|46.21|46.41|46.11|103
1715298600000|2024-05-09 23:50:00|46.5|46.2|46.53|46.23|46.56|46.26|46.5|46.2|73
1715298900000|2024-05-09 23:55:00|46.54|46.24|46.52|46.22|46.55|46.25|46.52|46.22|27
1715299200000|2024-05-10 00:00:00|46.51|46.21|46.41|46.11|46.52|46.22|46.41|46.11|58
1715299500000|2024-05-10 00:05:00|46.4|46.1|46.3|46|46.42|46.12|46.29|45.99|92
1715299800000|2024-05-10 00:10:00|46.29|45.99|46.35|46.05|46.44|46.14|46.28|45.98|185
1715300100000|2024-05-10 00:15:00|46.34|46.04|46.31|46.01|46.35|46.05|46.25|45.95|121
1715300400000|2024-05-10 00:20:00|46.3|46|46.26|45.96|46.31|46.01|46.26|45.96|43
1715300700000|2024-05-10 00:25:00|46.27|45.97|46.3|46|46.33|46.03|46.22|45.92|137
1715301000000|2024-05-10 00:30:00|46.29|45.99|46.33|46.03|46.35|46.05|46.28|45.98|125
1715301300000|2024-05-10 00:35:00|46.32|46.02|46.31|46.01|46.33|46.03|46.28|45.98|125
1715301600000|2024-05-10 00:40:00|46.32|46.02|46.35|46.05|46.35|46.05|46.3|46|70
1715301900000|2024-05-10 00:45:00|46.34|46.04|46.25|45.95|46.35|46.05|46.24|45.94|98
1715302200000|2024-05-10 00:50:00|46.27|45.97|46.31|46.01|46.32|46.02|46.26|45.96|96
1715302500000|2024-05-10 00:55:00|46.32|46.02|46.3|46|46.34|46.04|46.29|45.99|76
1715302800000|2024-05-10 01:00:00|46.31|46.01|46.32|46.02|46.34|46.04|46.3|46|107
1715303100000|2024-05-10 01:05:00|46.33|46.03|46.31|46.01|46.34|46.04|46.29|45.99|73
1715303400000|2024-05-10 01:10:00|46.3|46|46.35|46.05|46.35|46.05|46.23|45.93|39
1715303700000|2024-05-10 01:15:00|46.34|46.04|46.49|46.19|46.5|46.2|46.34|46.04|150
1715304000000|2024-05-10 01:20:00|46.48|46.18|46.46|46.16|46.51|46.21|46.46|46.16|110
1715304300000|2024-05-10 01:25:00|46.45|46.15|46.51|46.21|46.51|46.21|46.45|46.15|144
1715304600000|2024-05-10 01:30:00|46.5|46.2|46.56|46.26|46.57|46.27|46.45|46.15|160
1715304900000|2024-05-10 01:35:00|46.55|46.25|46.67|46.37|46.69|46.39|46.55|46.25|171
1715305200000|2024-05-10 01:40:00|46.68|46.38|46.66|46.36|46.68|46.38|46.57|46.27|198
1715305500000|2024-05-10 01:45:00|46.65|46.35|46.63|46.33|46.67|46.37|46.59|46.29|152
1715305800000|2024-05-10 01:50:00|46.64|46.34|46.64|46.34|46.73|46.43|46.64|46.34|189
1715306100000|2024-05-10 01:55:00|46.63|46.33|46.61|46.31|46.64|46.34|46.61|46.31|101
1715306400000|2024-05-10 02:00:00|46.6|46.3|46.54|46.24|46.63|46.33|46.54|46.24|57
1715306700000|2024-05-10 02:05:00|46.53|46.23|46.52|46.22|46.56|46.26|46.49|46.19|138
1715307000000|2024-05-10 02:10:00|46.53|46.23|46.57|46.27|46.58|46.28|46.52|46.22|115
1715307300000|2024-05-10 02:15:00|46.58|46.28|46.61|46.31|46.64|46.34|46.57|46.27|161
1715307600000|2024-05-10 02:20:00|46.62|46.32|46.57|46.27|46.62|46.32|46.56|46.26|60
1715307900000|2024-05-10 02:25:00|46.56|46.26|46.67|46.37|46.67|46.37|46.56|46.26|118
1715308200000|2024-05-10 02:30:00|46.66|46.36|46.73|46.43|46.73|46.43|46.65|46.35|161
1715308500000|2024-05-10 02:35:00|46.72|46.42|46.69|46.39|46.73|46.43|46.69|46.39|90
1715308800000|2024-05-10 02:40:00|46.68|46.38|46.67|46.37|46.69|46.39|46.66|46.36|34
1715309100000|2024-05-10 02:45:00|46.68|46.38|46.67|46.37|46.71|46.41|46.66|46.36|47
1715309400000|2024-05-10 02:50:00|46.66|46.36|46.59|46.29|46.66|46.36|46.57|46.27|22
1715309700000|2024-05-10 02:55:00|46.58|46.28|46.69|46.39|46.69|46.39|46.58|46.28|64
1715310000000|2024-05-10 03:00:00|46.68|46.38|46.62|46.32|46.71|46.41|46.62|46.32|66
1715310300000|2024-05-10 03:05:00|46.64|46.34|46.75|46.45|46.77|46.47|46.64|46.34|235
1715310600000|2024-05-10 03:10:00|46.76|46.46|46.67|46.37|46.76|46.46|46.65|46.35|161
1715310900000|2024-05-10 03:15:00|46.68|46.38|46.74|46.44|46.76|46.46|46.67|46.37|91
1715311200000|2024-05-10 03:20:00|46.75|46.45|46.74|46.44|46.77|46.47|46.71|46.41|96
1715311500000|2024-05-10 03:25:00|46.73|46.43|46.75|46.45|46.77|46.47|46.73|46.43|100
1715311800000|2024-05-10 03:30:00|46.74|46.44|46.68|46.38|46.75|46.45|46.68|46.38|87
1715312100000|2024-05-10 03:35:00|46.69|46.39|46.72|46.42|46.73|46.43|46.68|46.38|119
1715312400000|2024-05-10 03:40:00|46.71|46.41|46.7|46.4|46.73|46.43|46.69|46.39|60
1715312700000|2024-05-10 03:45:00|46.69|46.39|46.7|46.4|46.71|46.41|46.67|46.37|73
1715313000000|2024-05-10 03:50:00|46.71|46.41|46.75|46.45|46.76|46.46|46.7|46.4|168
1715313300000|2024-05-10 03:55:00|46.74|46.44|46.71|46.41|46.74|46.44|46.71|46.41|110
1715313600000|2024-05-10 04:00:00|46.73|46.43|46.75|46.45|46.75|46.45|46.71|46.41|215
1715313900000|2024-05-10 04:05:00|46.76|46.46|46.7|46.4|46.77|46.47|46.69|46.39|26
1715314200000|2024-05-10 04:10:00|46.71|46.41|46.76|46.46|46.77|46.47|46.71|46.41|70
1715314500000|2024-05-10 04:15:00|46.77|46.47|46.87|46.57|46.89|46.59|46.76|46.46|93
1715314800000|2024-05-10 04:20:00|46.88|46.58|46.9|46.6|46.95|46.65|46.88|46.58|114
1715315100000|2024-05-10 04:25:00|46.91|46.61|46.92|46.62|46.97|46.67|46.9|46.6|83
1715315400000|2024-05-10 04:30:00|46.91|46.61|46.78|46.48|46.91|46.61|46.78|46.48|54
1715315700000|2024-05-10 04:35:00|46.77|46.47|46.81|46.51|46.83|46.53|46.77|46.47|136
1715316000000|2024-05-10 04:40:00|46.8|46.5|46.7|46.4|46.82|46.52|46.69|46.39|78
1715316300000|2024-05-10 04:45:00|46.69|46.39|46.69|46.39|46.7|46.4|46.63|46.33|144
1715316600000|2024-05-10 04:50:00|46.7|46.4|46.67|46.37|46.7|46.4|46.63|46.33|102
1715316900000|2024-05-10 04:55:00|46.66|46.36|46.67|46.37|46.68|46.38|46.65|46.35|104
1715317200000|2024-05-10 05:00:00|46.68|46.38|46.73|46.43|46.75|46.45|46.67|46.37|109
1715317500000|2024-05-10 05:05:00|46.72|46.42|46.68|46.38|46.73|46.43|46.67|46.37|60
1715317800000|2024-05-10 05:10:00|46.67|46.37|46.61|46.31|46.67|46.37|46.61|46.31|20
1715318100000|2024-05-10 05:15:00|46.6|46.3|46.6|46.3|46.63|46.33|46.59|46.29|29
1715318400000|2024-05-10 05:20:00|46.61|46.31|46.55|46.25|46.61|46.31|46.55|46.25|19
1715318700000|2024-05-10 05:25:00|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|43
1715319000000|2024-05-10 05:30:00|46.54|46.24|46.61|46.31|46.62|46.32|46.54|46.24|93
1715319300000|2024-05-10 05:35:00|46.62|46.32|46.61|46.31|46.63|46.33|46.6|46.3|139
1715319600000|2024-05-10 05:40:00|46.6|46.3|46.59|46.29|46.61|46.31|46.58|46.28|41
1715319900000|2024-05-10 05:45:00|46.61|46.31|46.59|46.29|46.61|46.31|46.57|46.27|44
1715320200000|2024-05-10 05:50:00|46.58|46.28|46.57|46.27|46.58|46.28|46.53|46.23|81
1715320500000|2024-05-10 05:55:00|46.56|46.26|46.54|46.24|46.57|46.27|46.53|46.23|45
1715320800000|2024-05-10 06:00:00|46.53|46.23|46.6|46.3|46.61|46.31|46.51|46.21|81
1715321100000|2024-05-10 06:05:00|46.59|46.29|46.64|46.34|46.65|46.35|46.59|46.29|66
1715321400000|2024-05-10 06:10:00|46.65|46.35|46.68|46.38|46.68|46.38|46.64|46.34|114
1715321700000|2024-05-10 06:15:00|46.69|46.39|46.65|46.35|46.7|46.4|46.61|46.31|77
1715322000000|2024-05-10 06:20:00|46.63|46.33|46.6|46.3|46.63|46.33|46.58|46.28|26
1715322300000|2024-05-10 06:25:00|46.59|46.29|46.59|46.29|46.59|46.29|46.57|46.27|47
1715322600000|2024-05-10 06:30:00|46.58|46.28|46.56|46.26|46.59|46.29|46.47|46.17|110
1715322900000|2024-05-10 06:35:00|46.55|46.25|46.55|46.25|46.58|46.28|46.54|46.24|107
1715323200000|2024-05-10 06:40:00|46.54|46.24|46.6|46.3|46.61|46.31|46.53|46.23|73
1715323500000|2024-05-10 06:45:00|46.61|46.31|46.64|46.34|46.67|46.37|46.54|46.24|172
1715323800000|2024-05-10 06:50:00|46.65|46.35|46.85|46.55|46.85|46.55|46.64|46.34|213
1715324100000|2024-05-10 06:55:00|46.86|46.56|46.81|46.51|46.87|46.57|46.78|46.48|150
1715324400000|2024-05-10 07:00:00|46.82|46.52|47.02|46.72|47.03|46.73|46.82|46.52|239
1715324700000|2024-05-10 07:05:00|47.01|46.71|46.78|46.48|47.01|46.71|46.73|46.43|153
1715325000000|2024-05-10 07:10:00|46.77|46.47|46.81|46.51|46.82|46.52|46.71|46.41|70
1715325300000|2024-05-10 07:15:00|46.82|46.52|46.91|46.61|47|46.7|46.82|46.52|131
1715325600000|2024-05-10 07:20:00|46.92|46.62|46.82|46.52|46.92|46.62|46.82|46.52|49
1715325900000|2024-05-10 07:25:00|46.83|46.53|46.83|46.53|46.84|46.54|46.71|46.41|158
1715326200000|2024-05-10 07:30:00|46.82|46.52|46.75|46.45|46.82|46.52|46.73|46.43|44
1715326500000|2024-05-10 07:35:00|46.74|46.44|46.77|46.47|46.84|46.54|46.74|46.44|58
1715326800000|2024-05-10 07:40:00|46.76|46.46|46.77|46.47|46.78|46.48|46.75|46.45|16
1715327100000|2024-05-10 07:45:00|46.78|46.48|46.67|46.37|46.78|46.48|46.64|46.34|31
1715327400000|2024-05-10 07:50:00|46.68|46.38|46.67|46.37|46.69|46.39|46.63|46.33|19
1715327700000|2024-05-10 07:55:00|46.68|46.38|46.69|46.39|46.73|46.43|46.67|46.37|16
1715328000000|2024-05-10 08:00:00|46.68|46.38|46.7|46.4|46.71|46.41|46.65|46.35|20
1715328300000|2024-05-10 08:05:00|46.69|46.39|46.66|46.36|46.73|46.43|46.65|46.35|48
1715328600000|2024-05-10 08:10:00|46.65|46.35|46.62|46.32|46.65|46.35|46.62|46.32|20
1715328900000|2024-05-10 08:15:00|46.63|46.33|46.67|46.37|46.68|46.38|46.55|46.25|111
1715329200000|2024-05-10 08:20:00|46.68|46.38|46.64|46.34|46.69|46.39|46.62|46.32|84
1715329500000|2024-05-10 08:25:00|46.65|46.35|46.61|46.31|46.65|46.35|46.55|46.25|36
1715329800000|2024-05-10 08:30:00|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|86
1715330100000|2024-05-10 08:35:00|46.59|46.29|46.57|46.27|46.61|46.31|46.57|46.27|39
1715330400000|2024-05-10 08:40:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|47
1715330700000|2024-05-10 08:45:00|46.57|46.27|46.57|46.27|46.58|46.28|46.52|46.22|45
1715331000000|2024-05-10 08:50:00|46.58|46.28|46.59|46.29|46.63|46.33|46.57|46.27|62
1715331300000|2024-05-10 08:55:00|46.6|46.3|46.55|46.25|46.61|46.31|46.52|46.22|86
1715331600000|2024-05-10 09:00:00|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|28
1715331900000|2024-05-10 09:05:00|46.52|46.22|46.5|46.2|46.52|46.22|46.47|46.17|53
1715332200000|2024-05-10 09:10:00|46.51|46.21|46.48|46.18|46.51|46.21|46.48|46.18|18
1715332500000|2024-05-10 09:15:00|46.47|46.17|46.53|46.23|46.54|46.24|46.45|46.15|28
1715332800000|2024-05-10 09:20:00|46.52|46.22|46.54|46.24|46.58|46.28|46.52|46.22|117
1715333100000|2024-05-10 09:25:00|46.53|46.23|46.5|46.2|46.54|46.24|46.5|46.2|26
1715333400000|2024-05-10 09:30:00|46.49|46.19|46.4|46.1|46.5|46.2|46.4|46.1|61
1715333700000|2024-05-10 09:35:00|46.41|46.11|46.42|46.12|46.43|46.13|46.39|46.09|19
1715334000000|2024-05-10 09:40:00|46.43|46.13|46.54|46.24|46.54|46.24|46.43|46.13|122
1715334300000|2024-05-10 09:45:00|46.53|46.23|46.45|46.15|46.55|46.25|46.45|46.15|33
1715334600000|2024-05-10 09:50:00|46.44|46.14|46.47|46.17|46.47|46.17|46.42|46.12|28
1715334900000|2024-05-10 09:55:00|46.48|46.18|46.48|46.18|46.5|46.2|46.46|46.16|23
1715335200000|2024-05-10 10:00:00|46.49|46.19|46.41|46.11|46.52|46.22|46.4|46.1|42
1715335500000|2024-05-10 10:05:00|46.4|46.1|46.39|46.09|46.42|46.12|46.38|46.08|73
1715335800000|2024-05-10 10:10:00|46.4|46.1|46.41|46.11|46.42|46.12|46.37|46.07|27
1715336100000|2024-05-10 10:15:00|46.42|46.12|46.35|46.05|46.45|46.15|46.35|46.05|52
1715336400000|2024-05-10 10:20:00|46.36|46.06|46.37|46.07|46.38|46.08|46.35|46.05|12
1715336700000|2024-05-10 10:25:00|46.38|46.08|46.47|46.17|46.47|46.17|46.37|46.07|77
1715337000000|2024-05-10 10:30:00|46.48|46.18|46.5|46.2|46.5|46.2|46.45|46.15|99
1715337300000|2024-05-10 10:35:00|46.49|46.19|46.46|46.16|46.52|46.22|46.43|46.13|24
1715337600000|2024-05-10 10:40:00|46.45|46.15|46.5|46.2|46.5|46.2|46.45|46.15|9
1715337900000|2024-05-10 10:45:00|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|25
1715338200000|2024-05-10 10:50:00|46.48|46.18|46.52|46.22|46.52|46.22|46.47|46.17|86
1715338500000|2024-05-10 10:55:00|46.51|46.21|46.49|46.19|46.52|46.22|46.48|46.18|35
1715338800000|2024-05-10 11:00:00|46.5|46.2|46.45|46.15|46.5|46.2|46.43|46.13|56
1715339100000|2024-05-10 11:05:00|46.46|46.16|46.43|46.13|46.49|46.19|46.43|46.13|37
1715339400000|2024-05-10 11:10:00|46.44|46.14|46.45|46.15|46.46|46.16|46.44|46.14|8
1715339700000|2024-05-10 11:15:00|46.39|46.09|46.45|46.15|46.45|46.15|46.34|46.04|42
1715340000000|2024-05-10 11:20:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1715340300000|2024-05-10 11:25:00|46.49|46.19|46.46|46.16|46.5|46.2|46.46|46.16|32
1715340600000|2024-05-10 11:30:00|46.45|46.15|46.45|46.15|46.46|46.16|46.41|46.11|47
1715340900000|2024-05-10 11:35:00|46.46|46.16|46.48|46.18|46.49|46.19|46.46|46.16|71
1715341200000|2024-05-10 11:40:00|46.49|46.19|46.55|46.25|46.55|46.25|46.48|46.18|97
1715341500000|2024-05-10 11:45:00|46.56|46.26|46.61|46.31|46.64|46.34|46.55|46.25|163
1715341800000|2024-05-10 11:50:00|46.62|46.32|46.64|46.34|46.67|46.37|46.61|46.31|105
1715342100000|2024-05-10 11:55:00|46.65|46.35|46.73|46.43|46.73|46.43|46.64|46.34|132
1715342400000|2024-05-10 12:00:00|46.72|46.42|46.81|46.51|46.81|46.51|46.72|46.42|203
1715342700000|2024-05-10 12:05:00|46.8|46.5|46.67|46.37|46.8|46.5|46.64|46.34|47
1715343000000|2024-05-10 12:10:00|46.64|46.34|46.64|46.34|46.67|46.37|46.64|46.34|15
1715343300000|2024-05-10 12:15:00|46.62|46.32|46.57|46.27|46.63|46.33|46.56|46.26|48
1715343600000|2024-05-10 12:20:00|46.58|46.28|46.53|46.23|46.59|46.29|46.52|46.22|24
1715343900000|2024-05-10 12:25:00|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|3
1715344200000|2024-05-10 12:30:00|46.57|46.27|46.64|46.34|46.65|46.35|46.57|46.27|113
1715344500000|2024-05-10 12:35:00|46.65|46.35|46.57|46.27|46.67|46.37|46.55|46.25|63
1715344800000|2024-05-10 12:40:00|46.58|46.28|46.54|46.24|46.6|46.3|46.54|46.24|31
1715345100000|2024-05-10 12:45:00|46.53|46.23|46.45|46.15|46.55|46.25|46.42|46.12|26
1715345400000|2024-05-10 12:50:00|46.46|46.16|46.48|46.18|46.49|46.19|46.44|46.14|61
1715345700000|2024-05-10 12:55:00|46.47|46.17|46.48|46.18|46.49|46.19|46.47|46.17|26
1715346000000|2024-05-10 13:00:00|46.47|46.17|46.47|46.17|46.47|46.17|46.4|46.1|42
1715346300000|2024-05-10 13:05:00|46.48|46.18|46.46|46.16|46.5|46.2|46.45|46.15|13
1715346600000|2024-05-10 13:10:00|46.45|46.15|46.46|46.16|46.47|46.17|46.44|46.14|42
1715346900000|2024-05-10 13:15:00|46.47|46.17|46.42|46.12|46.47|46.17|46.41|46.11|11
1715347200000|2024-05-10 13:20:00|46.41|46.11|46.44|46.14|46.45|46.15|46.41|46.11|142
1715347500000|2024-05-10 13:25:00|46.43|46.13|46.31|46.01|46.43|46.13|46.31|46.01|36
1715347800000|2024-05-10 13:30:00|46.32|46.02|46.45|46.15|46.45|46.15|46.31|46.01|59
1715348100000|2024-05-10 13:35:00|46.47|46.17|46.45|46.15|46.49|46.19|46.44|46.14|51
1715348400000|2024-05-10 13:40:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|20
1715348700000|2024-05-10 13:45:00|46.46|46.16|46.59|46.29|46.59|46.29|46.46|46.16|77
1715349000000|2024-05-10 13:50:00|46.6|46.3|46.56|46.26|46.62|46.32|46.55|46.25|44
1715349300000|2024-05-10 13:55:00|46.57|46.27|46.51|46.21|46.57|46.27|46.5|46.2|29
1715349600000|2024-05-10 14:00:00|46.5|46.2|46.48|46.18|46.63|46.33|46.39|46.09|98
1715349900000|2024-05-10 14:05:00|46.47|46.17|46.36|46.06|46.53|46.23|46.35|46.05|50
1715350200000|2024-05-10 14:10:00|46.35|46.05|46.25|45.95|46.36|46.06|46.16|45.86|81
1715350500000|2024-05-10 14:15:00|46.23|45.93|46.04|45.74|46.24|45.94|46|45.7|173
1715350800000|2024-05-10 14:20:00|46.03|45.73|46.15|45.85|46.15|45.85|45.98|45.68|140
1715351100000|2024-05-10 14:25:00|46.16|45.86|45.94|45.64|46.16|45.86|45.93|45.63|154
1715351400000|2024-05-10 14:30:00|45.93|45.63|45.86|45.56|46.02|45.72|45.73|45.43|197
1715351700000|2024-05-10 14:35:00|45.87|45.57|45.73|45.43|45.87|45.57|45.53|45.23|465
1715352000000|2024-05-10 14:40:00|45.74|45.44|45.6|45.3|45.74|45.44|45.51|45.21|308
1715352300000|2024-05-10 14:45:00|45.59|45.29|45.42|45.12|45.63|45.33|45.41|45.11|383
1715352600000|2024-05-10 14:50:00|45.43|45.13|45.03|44.73|45.45|45.15|44.89|44.59|300
1715352900000|2024-05-10 14:55:00|45.02|44.72|45.12|44.82|45.25|44.95|44.81|44.51|276
1715353200000|2024-05-10 15:00:00|45.11|44.81|45.23|44.93|45.25|44.95|44.97|44.67|415
1715353500000|2024-05-10 15:05:00|45.24|44.94|45.03|44.73|45.24|44.94|44.88|44.58|151
1715353800000|2024-05-10 15:10:00|45.01|44.71|45.04|44.74|45.07|44.77|44.82|44.52|144
1715354100000|2024-05-10 15:15:00|45.03|44.73|45.13|44.83|45.18|44.88|44.99|44.69|90
1715354400000|2024-05-10 15:20:00|45.14|44.84|45.22|44.92|45.28|44.98|45.09|44.79|238
1715354700000|2024-05-10 15:25:00|45.21|44.91|45.21|44.91|45.25|44.95|45.09|44.79|261
1715355000000|2024-05-10 15:30:00|45.2|44.9|45.23|44.93|45.29|44.99|45.15|44.85|233
1715355300000|2024-05-10 15:35:00|45.24|44.94|45.09|44.79|45.26|44.96|45.08|44.78|202
1715355600000|2024-05-10 15:40:00|45.1|44.8|45.11|44.81|45.21|44.91|44.99|44.69|234
1715355900000|2024-05-10 15:45:00|45.12|44.82|45.05|44.75|45.13|44.83|45|44.7|237
1715356200000|2024-05-10 15:50:00|45.04|44.74|45.1|44.8|45.14|44.84|44.97|44.67|250
1715356500000|2024-05-10 15:55:00|45.11|44.81|45.1|44.8|45.23|44.93|45.05|44.75|265
1715356800000|2024-05-10 16:00:00|45.11|44.81|44.74|44.44|45.11|44.81|44.71|44.41|224
1715357100000|2024-05-10 16:05:00|44.73|44.43|44.95|44.65|44.96|44.66|44.5|44.2|447
1715357400000|2024-05-10 16:10:00|44.94|44.64|45.1|44.8|45.13|44.83|44.93|44.63|268
1715357700000|2024-05-10 16:15:00|45.11|44.81|45.13|44.83|45.24|44.94|45.08|44.78|285
1715358000000|2024-05-10 16:20:00|45.14|44.84|45.06|44.76|45.16|44.86|45.04|44.74|234
1715358300000|2024-05-10 16:25:00|45.07|44.77|44.86|44.56|45.07|44.77|44.84|44.54|203
1715358600000|2024-05-10 16:30:00|44.87|44.57|44.76|44.46|44.93|44.63|44.74|44.44|227
1715358900000|2024-05-10 16:35:00|44.75|44.45|44.76|44.46|44.86|44.56|44.71|44.41|323
1715359200000|2024-05-10 16:40:00|44.75|44.45|44.77|44.47|44.79|44.49|44.71|44.41|171
1715359500000|2024-05-10 16:45:00|44.76|44.46|44.86|44.56|44.88|44.58|44.71|44.41|319
1715359800000|2024-05-10 16:50:00|44.87|44.57|44.96|44.66|44.98|44.68|44.83|44.53|252
1715360100000|2024-05-10 16:55:00|44.95|44.65|44.96|44.66|45.03|44.73|44.94|44.64|206
1715360400000|2024-05-10 17:00:00|44.95|44.65|44.89|44.59|44.99|44.69|44.84|44.54|302
1715360700000|2024-05-10 17:05:00|44.88|44.58|44.79|44.49|44.9|44.6|44.78|44.48|190
1715361000000|2024-05-10 17:10:00|44.78|44.48|44.75|44.45|44.81|44.51|44.72|44.42|231
1715361300000|2024-05-10 17:15:00|44.76|44.46|44.64|44.34|44.76|44.46|44.55|44.25|270
1715361600000|2024-05-10 17:20:00|44.63|44.33|44.56|44.26|44.73|44.43|44.55|44.25|217
1715361900000|2024-05-10 17:25:00|44.55|44.25|44.6|44.3|44.65|44.35|44.49|44.19|284
1715362200000|2024-05-10 17:30:00|44.59|44.29|44.58|44.28|44.69|44.39|44.57|44.27|235
1715362500000|2024-05-10 17:35:00|44.59|44.29|44.62|44.32|44.67|44.37|44.52|44.22|189
1715362800000|2024-05-10 17:40:00|44.61|44.31|44.75|44.45|44.77|44.47|44.6|44.3|214
1715363100000|2024-05-10 17:45:00|44.76|44.46|44.64|44.34|44.79|44.49|44.63|44.33|234
1715363400000|2024-05-10 17:50:00|44.65|44.35|44.67|44.37|44.72|44.42|44.51|44.21|181
1715363700000|2024-05-10 17:55:00|44.66|44.36|44.78|44.48|44.79|44.49|44.66|44.36|185
1715364000000|2024-05-10 18:00:00|44.77|44.47|44.69|44.39|44.8|44.5|44.67|44.37|301
1715364300000|2024-05-10 18:05:00|44.7|44.4|44.79|44.49|44.82|44.52|44.65|44.35|256
1715364600000|2024-05-10 18:10:00|44.78|44.48|44.89|44.59|44.9|44.6|44.77|44.47|337
1715364900000|2024-05-10 18:15:00|44.88|44.58|44.74|44.44|44.89|44.59|44.72|44.42|252
1715365200000|2024-05-10 18:20:00|44.73|44.43|44.76|44.46|44.77|44.47|44.67|44.37|228
1715365500000|2024-05-10 18:25:00|44.77|44.47|44.77|44.47|44.8|44.5|44.75|44.45|97
1715365800000|2024-05-10 18:30:00|44.78|44.48|44.89|44.59|44.89|44.59|44.77|44.47|171
1715366100000|2024-05-10 18:35:00|44.88|44.58|44.84|44.54|44.92|44.62|44.82|44.52|178
1715366400000|2024-05-10 18:40:00|44.85|44.55|44.91|44.61|44.91|44.61|44.84|44.54|191
1715366700000|2024-05-10 18:45:00|44.9|44.6|44.84|44.54|44.91|44.61|44.84|44.54|95
1715367000000|2024-05-10 18:50:00|44.85|44.55|44.92|44.62|44.96|44.66|44.85|44.55|193
1715367300000|2024-05-10 18:55:00|44.93|44.63|44.99|44.69|44.99|44.69|44.92|44.62|160
1715367600000|2024-05-10 19:00:00|44.98|44.68|45.05|44.75|45.07|44.77|44.9|44.6|215
1715367900000|2024-05-10 19:05:00|45.06|44.76|45.04|44.74|45.07|44.77|45|44.7|173
1715368200000|2024-05-10 19:10:00|45.05|44.75|45.06|44.76|45.07|44.77|45.01|44.71|286
1715368500000|2024-05-10 19:15:00|45.07|44.77|45.04|44.74|45.09|44.79|45.03|44.73|188
1715368800000|2024-05-10 19:20:00|45.05|44.75|45.05|44.75|45.07|44.77|45.04|44.74|95
1715369100000|2024-05-10 19:25:00|45.06|44.76|45.08|44.78|45.11|44.81|45.04|44.74|227
1715369400000|2024-05-10 19:30:00|45.07|44.77|45.06|44.76|45.11|44.81|44.96|44.66|368
1715369700000|2024-05-10 19:35:00|45.05|44.75|45.05|44.75|45.07|44.77|44.99|44.69|283
1715370000000|2024-05-10 19:40:00|45.06|44.76|45.06|44.76|45.06|44.76|45.02|44.72|179
1715370300000|2024-05-10 19:45:00|45.05|44.75|44.96|44.66|45.07|44.77|44.96|44.66|146
1715370600000|2024-05-10 19:50:00|44.97|44.67|45.03|44.73|45.03|44.73|44.87|44.57|353
1715370900000|2024-05-10 19:55:00|45.02|44.72|44.98|44.68|45.03|44.73|44.94|44.64|362
1715371200000|2024-05-10 20:00:00|44.97|44.67|45.51|44.11|45.61|44.67|44.9|44.02|123
1715371500000|2024-05-10 20:05:00|45.5|44.1|45.62|44.22|45.62|44.22|45.48|44.08|46
1715371800000|2024-05-10 20:10:00|45.63|44.23|45.54|44.14|45.63|44.23|45.53|44.13|32
1715372100000|2024-05-10 20:15:00|45.53|44.13|45.47|44.07|45.56|44.16|45.47|44.07|55
1715372400000|2024-05-10 20:20:00|45.46|44.06|45.33|43.93|45.47|44.07|45.3|43.9|65
1715372700000|2024-05-10 20:25:00|45.34|43.94|45.3|43.9|45.34|43.94|45.25|43.85|39
1715373000000|2024-05-10 20:30:00|45.29|43.89|45.21|43.81|45.33|43.93|45.13|43.73|95
1715373300000|2024-05-10 20:35:00|45.22|43.82|45.22|43.82|45.23|43.83|45.18|43.78|23
1715373600000|2024-05-10 20:40:00|45.21|43.81|45.27|43.87|45.29|43.89|45.21|43.81|30
1715373900000|2024-05-10 20:45:00|45.26|43.86|45.32|43.92|45.32|43.92|45.24|43.84|55
1715374200000|2024-05-10 20:50:00|45.33|43.93|45.41|44.01|45.41|44.01|45.31|43.91|31
1715374500000|2024-05-10 20:55:00|45.4|44|45.38|43.98|45.4|44|45.35|43.95|31
1715410800000|2024-05-11 07:00:00|45.37|43.97|45.37|43.97|45.41|44.01|45.36|43.96|65
1715411100000|2024-05-11 07:05:00|45.36|43.96|45.4|44|45.42|44.02|45.35|43.95|75
1715411400000|2024-05-11 07:10:00|45.41|44.01|45.44|44.04|45.44|44.04|45.4|44|38
1715411700000|2024-05-11 07:15:00|45.43|44.03|45.46|44.06|45.47|44.07|45.39|43.99|54
1715412000000|2024-05-11 07:20:00|45.47|44.07|45.47|44.07|45.49|44.09|45.46|44.06|16
1715412300000|2024-05-11 07:25:00|45.48|44.08|45.58|44.18|45.58|44.18|45.47|44.07|29
1715412600000|2024-05-11 07:30:00|45.59|44.19|45.59|44.19|45.64|44.24|45.57|44.17|79
1715412900000|2024-05-11 07:35:00|45.58|44.18|45.55|44.15|45.63|44.23|45.55|44.15|74
1715413200000|2024-05-11 07:40:00|45.56|44.16|45.61|44.21|45.62|44.22|45.55|44.15|38
1715413500000|2024-05-11 07:45:00|45.62|44.22|45.58|44.18|45.62|44.22|45.56|44.16|51
1715413800000|2024-05-11 07:50:00|45.57|44.17|45.57|44.17|45.61|44.21|45.56|44.16|45
1715414100000|2024-05-11 07:55:00|45.58|44.18|45.6|44.2|45.61|44.21|45.56|44.16|23
1715414400000|2024-05-11 08:00:00|45.61|44.21|45.54|44.14|45.63|44.23|45.54|44.14|61
1715414700000|2024-05-11 08:05:00|45.53|44.13|45.43|44.03|45.53|44.13|45.43|44.03|35
1715415000000|2024-05-11 08:10:00|45.42|44.02|45.46|44.06|45.46|44.06|45.39|43.99|84
1715415300000|2024-05-11 08:15:00|45.47|44.07|45.41|44.01|45.5|44.1|45.39|43.99|58
1715415600000|2024-05-11 08:20:00|45.42|44.02|45.46|44.06|45.46|44.06|45.41|44.01|33
1715415900000|2024-05-11 08:25:00|45.45|44.05|45.41|44.01|45.45|44.05|45.41|44.01|19
1715416200000|2024-05-11 08:30:00|45.42|44.02|45.41|44.01|45.43|44.03|45.36|43.96|34
1715416500000|2024-05-11 08:35:00|45.4|44|45.33|43.93|45.4|44|45.32|43.92|30
1715416800000|2024-05-11 08:40:00|45.32|43.92|45.29|43.89|45.33|43.93|45.28|43.88|96
1715417100000|2024-05-11 08:45:00|45.28|43.88|45.25|43.85|45.3|43.9|45.25|43.85|20
1715417400000|2024-05-11 08:50:00|45.24|43.84|45.3|43.9|45.32|43.92|45.24|43.84|35
1715417700000|2024-05-11 08:55:00|45.29|43.89|45.21|43.81|45.29|43.89|45.21|43.81|31
1715418000000|2024-05-11 09:00:00|45.22|43.82|45.24|43.84|45.27|43.87|45.21|43.81|35
1715418300000|2024-05-11 09:05:00|45.25|43.85|45.2|43.8|45.25|43.85|45.13|43.73|54
1715418600000|2024-05-11 09:10:00|45.19|43.79|45.22|43.82|45.23|43.83|45.19|43.79|72
1715418900000|2024-05-11 09:15:00|45.21|43.81|45.21|43.81|45.25|43.85|45.2|43.8|65
1715419200000|2024-05-11 09:20:00|45.2|43.8|45.19|43.79|45.21|43.81|45.14|43.74|149
1715419500000|2024-05-11 09:25:00|45.2|43.8|45.22|43.82|45.25|43.85|45.14|43.74|109
1715419800000|2024-05-11 09:30:00|45.23|43.83|45.24|43.84|45.26|43.86|45.22|43.82|25
1715420100000|2024-05-11 09:35:00|45.23|43.83|45.21|43.81|45.25|43.85|45.16|43.76|59
1715420400000|2024-05-11 09:40:00|45.2|43.8|45.18|43.78|45.22|43.82|45.17|43.77|39
1715420700000|2024-05-11 09:45:00|45.17|43.77|45.21|43.81|45.23|43.83|45.17|43.77|63
1715421000000|2024-05-11 09:50:00|45.2|43.8|45.18|43.78|45.21|43.81|45.16|43.76|71
1715421300000|2024-05-11 09:55:00|45.17|43.77|45.22|43.82|45.22|43.82|45.17|43.77|78
1715421600000|2024-05-11 10:00:00|45.21|43.81|45.16|43.76|45.22|43.82|45.16|43.76|38
1715421900000|2024-05-11 10:05:00|45.15|43.75|45.18|43.78|45.19|43.79|45.14|43.74|37
1715422200000|2024-05-11 10:10:00|45.19|43.79|45.15|43.75|45.19|43.79|45.15|43.75|35
1715422500000|2024-05-11 10:15:00|45.14|43.74|45.13|43.73|45.17|43.77|45.09|43.69|74
1715422800000|2024-05-11 10:20:00|45.14|43.74|45.12|43.72|45.16|43.76|45.11|43.71|33
1715423100000|2024-05-11 10:25:00|45.11|43.71|45.09|43.69|45.12|43.72|45.09|43.69|55
1715423400000|2024-05-11 10:30:00|45.1|43.7|44.98|43.58|45.1|43.7|44.97|43.57|58
1715423700000|2024-05-11 10:35:00|44.99|43.59|45.02|43.62|45.03|43.63|44.86|43.46|100
1715424000000|2024-05-11 10:40:00|45.01|43.61|45.03|43.63|45.04|43.64|45.01|43.61|81
1715424300000|2024-05-11 10:45:00|45.02|43.62|45.02|43.62|45.05|43.65|45.01|43.61|51
1715424600000|2024-05-11 10:50:00|45.01|43.61|45.07|43.67|45.09|43.69|45.01|43.61|39
1715424900000|2024-05-11 10:55:00|45.06|43.66|45.03|43.63|45.06|43.66|45|43.6|34
1715425200000|2024-05-11 11:00:00|45.02|43.62|44.95|43.55|45.05|43.65|44.95|43.55|54
1715425500000|2024-05-11 11:05:00|44.94|43.54|44.85|43.45|44.95|43.55|44.83|43.43|86
1715425800000|2024-05-11 11:10:00|44.86|43.46|44.81|43.41|44.9|43.5|44.81|43.41|92
1715426100000|2024-05-11 11:15:00|44.82|43.42|44.88|43.48|44.89|43.49|44.78|43.38|113
1715426400000|2024-05-11 11:20:00|44.89|43.49|44.88|43.48|44.89|43.49|44.87|43.47|62
1715426700000|2024-05-11 11:25:00|44.87|43.47|44.91|43.51|44.93|43.53|44.87|43.47|38
1715427000000|2024-05-11 11:30:00|44.92|43.52|45.04|43.64|45.07|43.67|44.92|43.52|61
1715427300000|2024-05-11 11:35:00|45.05|43.65|45.1|43.7|45.11|43.71|45.03|43.63|48
1715427600000|2024-05-11 11:40:00|45.09|43.69|45.06|43.66|45.11|43.71|45.05|43.65|41
1715427900000|2024-05-11 11:45:00|45.05|43.65|45|43.6|45.06|43.66|45|43.6|56
1715428200000|2024-05-11 11:50:00|44.99|43.59|45.08|43.68|45.09|43.69|44.98|43.58|44
1715428500000|2024-05-11 11:55:00|45.07|43.67|45.04|43.64|45.08|43.68|45.02|43.62|36
1715428800000|2024-05-11 12:00:00|45.03|43.63|45.06|43.66|45.09|43.69|45.01|43.61|69
1715429100000|2024-05-11 12:05:00|45.07|43.67|45.14|43.74|45.15|43.75|45.02|43.62|64
1715429400000|2024-05-11 12:10:00|45.15|43.75|45.14|43.74|45.18|43.78|45.1|43.7|42
1715429700000|2024-05-11 12:15:00|45.15|43.75|45.1|43.7|45.15|43.75|45.09|43.69|42
1715430000000|2024-05-11 12:20:00|45.11|43.71|45.06|43.66|45.12|43.72|45.03|43.63|52
1715430300000|2024-05-11 12:25:00|45.05|43.65|45.09|43.69|45.09|43.69|45.04|43.64|15
1715430600000|2024-05-11 12:30:00|45.1|43.7|45.08|43.68|45.16|43.76|45.08|43.68|29
1715430900000|2024-05-11 12:35:00|45.07|43.67|45.07|43.67|45.09|43.69|45.02|43.62|41
1715431200000|2024-05-11 12:40:00|45.06|43.66|45.04|43.64|45.07|43.67|45.03|43.63|41
1715431500000|2024-05-11 12:45:00|45.03|43.63|44.97|43.57|45.05|43.65|44.94|43.54|55
1715431800000|2024-05-11 12:50:00|44.98|43.58|45.04|43.64|45.07|43.67|44.98|43.58|44
1715432100000|2024-05-11 12:55:00|45.03|43.63|44.97|43.57|45.04|43.64|44.96|43.56|31
1715432400000|2024-05-11 13:00:00|44.98|43.58|45.01|43.61|45.02|43.62|44.94|43.54|48
1715432700000|2024-05-11 13:05:00|45|43.6|45.15|43.75|45.15|43.75|45|43.6|38
1715433000000|2024-05-11 13:10:00|45.16|43.76|45.12|43.72|45.24|43.84|45.11|43.71|43
1715433300000|2024-05-11 13:15:00|45.13|43.73|45.1|43.7|45.13|43.73|45.04|43.64|35
1715433600000|2024-05-11 13:20:00|45.09|43.69|45.05|43.65|45.09|43.69|45.05|43.65|19
1715433900000|2024-05-11 13:25:00|45.06|43.66|45.05|43.65|45.09|43.69|45.05|43.65|20
1715434200000|2024-05-11 13:30:00|45.06|43.66|45.02|43.62|45.06|43.66|45.01|43.61|29
1715434500000|2024-05-11 13:35:00|45.03|43.63|45.15|43.75|45.15|43.75|45.02|43.62|47
1715434800000|2024-05-11 13:40:00|45.14|43.74|45.13|43.73|45.15|43.75|45.12|43.72|14
1715435100000|2024-05-11 13:45:00|45.14|43.74|45.2|43.8|45.22|43.82|45.11|43.71|66
1715435400000|2024-05-11 13:50:00|45.19|43.79|45.21|43.81|45.21|43.81|45.12|43.72|64
1715435700000|2024-05-11 13:55:00|45.22|43.82|45.22|43.82|45.24|43.84|45.17|43.77|31
1715436000000|2024-05-11 14:00:00|45.21|43.81|45.13|43.73|45.23|43.83|45.13|43.73|41
1715436300000|2024-05-11 14:05:00|45.12|43.72|45.15|43.75|45.19|43.79|45.11|43.71|58
1715436600000|2024-05-11 14:10:00|45.16|43.76|45.11|43.71|45.17|43.77|45.1|43.7|24
1715436900000|2024-05-11 14:15:00|45.1|43.7|45.12|43.72|45.12|43.72|45.09|43.69|19
1715437200000|2024-05-11 14:20:00|45.11|43.71|45.07|43.67|45.11|43.71|45.05|43.65|55
1715437500000|2024-05-11 14:25:00|45.06|43.66|45.02|43.62|45.06|43.66|45.02|43.62|15
1715437800000|2024-05-11 14:30:00|45.01|43.61|45.02|43.62|45.06|43.66|44.98|43.58|56
1715438100000|2024-05-11 14:35:00|45.01|43.61|44.98|43.58|45.02|43.62|44.95|43.55|60
1715438400000|2024-05-11 14:40:00|44.99|43.59|44.99|43.59|45|43.6|44.97|43.57|29
1715438700000|2024-05-11 14:45:00|45|43.6|45.01|43.61|45.05|43.65|44.99|43.59|34
1715439000000|2024-05-11 14:50:00|45.02|43.62|45.03|43.63|45.04|43.64|45.01|43.61|16
1715439300000|2024-05-11 14:55:00|45.02|43.62|44.98|43.58|45.02|43.62|44.94|43.54|28
1715439600000|2024-05-11 15:00:00|44.97|43.57|45.04|43.64|45.06|43.66|44.97|43.57|28
1715439900000|2024-05-11 15:05:00|45.05|43.65|45.1|43.7|45.11|43.71|45.03|43.63|37
1715440200000|2024-05-11 15:10:00|45.11|43.71|45.21|43.81|45.27|43.87|45.1|43.7|73
1715440500000|2024-05-11 15:15:00|45.22|43.82|45.31|43.91|45.37|43.97|45.22|43.82|107
1715440800000|2024-05-11 15:20:00|45.3|43.9|45.11|43.71|45.3|43.9|45.11|43.71|122
1715441100000|2024-05-11 15:25:00|45.1|43.7|45.03|43.63|45.11|43.71|44.97|43.57|68
1715441400000|2024-05-11 15:30:00|45.04|43.64|44.97|43.57|45.04|43.64|44.84|43.44|116
1715441700000|2024-05-11 15:35:00|44.98|43.58|45.02|43.62|45.08|43.68|44.96|43.56|119
1715442000000|2024-05-11 15:40:00|45.01|43.61|45.04|43.64|45.04|43.64|44.97|43.57|76
1715442300000|2024-05-11 15:45:00|45.03|43.63|45.14|43.74|45.16|43.76|45.02|43.62|87
1715442600000|2024-05-11 15:50:00|45.13|43.73|45.03|43.63|45.15|43.75|45.02|43.62|69
1715442900000|2024-05-11 15:55:00|45.04|43.64|45.03|43.63|45.05|43.65|45.01|43.61|43
1715443200000|2024-05-11 16:00:00|45.04|43.64|45.01|43.61|45.06|43.66|44.96|43.56|90
1715443500000|2024-05-11 16:05:00|45|43.6|45.02|43.62|45.1|43.7|44.98|43.58|73
1715443800000|2024-05-11 16:10:00|45.01|43.61|45.07|43.67|45.08|43.68|45|43.6|81
1715444100000|2024-05-11 16:15:00|45.08|43.68|45.04|43.64|45.09|43.69|45.02|43.62|65
1715444400000|2024-05-11 16:20:00|45.03|43.63|45.08|43.68|45.12|43.72|45.03|43.63|83
1715444700000|2024-05-11 16:25:00|45.09|43.69|45.07|43.67|45.13|43.73|45.06|43.66|81
1715445000000|2024-05-11 16:30:00|45.08|43.68|45.12|43.72|45.13|43.73|45.05|43.65|83
1715445300000|2024-05-11 16:35:00|45.11|43.71|45.09|43.69|45.11|43.71|45.02|43.62|65
1715445600000|2024-05-11 16:40:00|45.08|43.68|45.11|43.71|45.11|43.71|45.05|43.65|40
1715445900000|2024-05-11 16:45:00|45.1|43.7|45|43.6|45.1|43.7|44.98|43.58|67
1715446200000|2024-05-11 16:50:00|44.99|43.59|45|43.6|45.03|43.63|44.98|43.58|56
1715446500000|2024-05-11 16:55:00|45.01|43.61|45.01|43.61|45.03|43.63|44.99|43.59|67
1715446800000|2024-05-11 17:00:00|45.02|43.62|45.02|43.62|45.08|43.68|44.93|43.53|95
1715447100000|2024-05-11 17:05:00|45.01|43.61|44.95|43.55|45.04|43.64|44.92|43.52|61
1715447400000|2024-05-11 17:10:00|44.96|43.56|45.02|43.62|45.03|43.63|44.94|43.54|47
1715447700000|2024-05-11 17:15:00|45.03|43.63|44.98|43.58|45.03|43.63|44.98|43.58|24
1715448000000|2024-05-11 17:20:00|44.97|43.57|44.94|43.54|44.98|43.58|44.93|43.53|40
1715448300000|2024-05-11 17:25:00|44.93|43.53|44.96|43.56|44.97|43.57|44.92|43.52|30
1715448600000|2024-05-11 17:30:00|44.97|43.57|44.96|43.56|45|43.6|44.95|43.55|42
1715448900000|2024-05-11 17:35:00|44.95|43.55|45.01|43.61|45.03|43.63|44.95|43.55|38
1715449200000|2024-05-11 17:40:00|45.02|43.62|45.05|43.65|45.07|43.67|45.02|43.62|50
1715449500000|2024-05-11 17:45:00|45.06|43.66|45.05|43.65|45.07|43.67|44.99|43.59|32
1715449800000|2024-05-11 17:50:00|45.04|43.64|44.91|43.51|45.05|43.65|44.91|43.51|51
1715450100000|2024-05-11 17:55:00|44.92|43.52|44.88|43.48|44.93|43.53|44.8|43.4|21
1715450400000|2024-05-11 18:00:00|44.87|43.47|44.74|43.34|44.87|43.47|44.71|43.31|82
1715450700000|2024-05-11 18:05:00|44.75|43.35|44.74|43.34|44.78|43.38|44.73|43.33|47
1715451000000|2024-05-11 18:10:00|44.75|43.35|44.75|43.35|44.76|43.36|44.69|43.29|34
1715451300000|2024-05-11 18:15:00|44.76|43.36|44.75|43.35|44.84|43.44|44.74|43.34|61
1715451600000|2024-05-11 18:20:00|44.76|43.36|44.79|43.39|44.79|43.39|44.76|43.36|36
1715451900000|2024-05-11 18:25:00|44.78|43.38|44.84|43.44|44.86|43.46|44.78|43.38|17
1715452200000|2024-05-11 18:30:00|44.85|43.45|44.9|43.5|44.91|43.51|44.85|43.45|26
1715452500000|2024-05-11 18:35:00|44.89|43.49|44.87|43.47|44.91|43.51|44.87|43.47|23
1715452800000|2024-05-11 18:40:00|44.86|43.46|44.88|43.48|44.89|43.49|44.85|43.45|30
1715453100000|2024-05-11 18:45:00|44.89|43.49|44.93|43.53|44.93|43.53|44.86|43.46|35
1715453400000|2024-05-11 18:50:00|44.94|43.54|44.9|43.5|44.95|43.55|44.87|43.47|39
1715453700000|2024-05-11 18:55:00|44.89|43.49|44.84|43.44|44.89|43.49|44.84|43.44|25
1715454000000|2024-05-11 19:00:00|44.85|43.45|44.83|43.43|44.85|43.45|44.81|43.41|23
1715454300000|2024-05-11 19:05:00|44.84|43.44|44.89|43.49|44.89|43.49|44.82|43.42|16
1715454600000|2024-05-11 19:10:00|44.88|43.48|44.83|43.43|44.88|43.48|44.83|43.43|17
1715454900000|2024-05-11 19:15:00|44.82|43.42|44.81|43.41|44.83|43.43|44.77|43.37|36
1715455200000|2024-05-11 19:20:00|44.82|43.42|44.78|43.38|44.84|43.44|44.77|43.37|37
1715455500000|2024-05-11 19:25:00|44.79|43.39|44.78|43.38|44.8|43.4|44.78|43.38|30
1715455800000|2024-05-11 19:30:00|44.79|43.39|44.79|43.39|44.8|43.4|44.78|43.38|21
1715456100000|2024-05-11 19:35:00|44.8|43.4|44.76|43.36|44.8|43.4|44.74|43.34|28
1715456400000|2024-05-11 19:40:00|44.75|43.35|44.75|43.35|44.77|43.37|44.74|43.34|37
1715456700000|2024-05-11 19:45:00|44.74|43.34|44.78|43.38|44.8|43.4|44.73|43.33|65
1715457000000|2024-05-11 19:50:00|44.79|43.39|44.8|43.4|44.81|43.41|44.77|43.37|22
1715457300000|2024-05-11 19:55:00|44.81|43.41|44.82|43.42|44.83|43.43|44.79|43.39|33
1715457600000|2024-05-11 20:00:00|44.81|43.41|44.79|43.39|44.81|43.41|44.77|43.37|29
1715457900000|2024-05-11 20:05:00|44.78|43.38|44.76|43.36|44.8|43.4|44.75|43.35|17
1715458200000|2024-05-11 20:10:00|44.75|43.35|44.79|43.39|44.79|43.39|44.75|43.35|17
1715458500000|2024-05-11 20:15:00|44.78|43.38|44.8|43.4|44.8|43.4|44.75|43.35|94
1715458800000|2024-05-11 20:20:00|44.79|43.39|44.73|43.33|44.79|43.39|44.72|43.32|21
1715459100000|2024-05-11 20:25:00|44.72|43.32|44.66|43.26|44.72|43.32|44.6|43.2|91
1715459400000|2024-05-11 20:30:00|44.67|43.27|44.6|43.2|44.67|43.27|44.5|43.1|132
1715459700000|2024-05-11 20:35:00|44.61|43.21|44.67|43.27|44.68|43.28|44.6|43.2|73
1715460000000|2024-05-11 20:40:00|44.68|43.28|44.71|43.31|44.71|43.31|44.67|43.27|40
1715460300000|2024-05-11 20:45:00|44.72|43.32|44.75|43.35|44.75|43.35|44.7|43.3|36
1715460600000|2024-05-11 20:50:00|44.76|43.36|44.74|43.34|44.76|43.36|44.72|43.32|47
1715460900000|2024-05-11 20:55:00|44.73|43.33|44.69|43.29|44.74|43.34|44.65|43.25|21
1715461200000|2024-05-11 21:00:00|44.68|43.28|44.59|43.19|44.68|43.28|44.59|43.19|56
1715461500000|2024-05-11 21:05:00|44.58|43.18|44.59|43.19|44.64|43.24|44.58|43.18|59
1715461800000|2024-05-11 21:10:00|44.58|43.18|44.57|43.17|44.59|43.19|44.56|43.16|36
1715462100000|2024-05-11 21:15:00|44.56|43.16|44.61|43.21|44.62|43.22|44.56|43.16|25
1715462400000|2024-05-11 21:20:00|44.59|43.19|44.56|43.16|44.61|43.21|44.56|43.16|8
1715462700000|2024-05-11 21:25:00|44.55|43.15|44.59|43.19|44.6|43.2|44.55|43.15|15
1715463000000|2024-05-11 21:30:00|44.58|43.18|44.55|43.15|44.58|43.18|44.5|43.1|20
1715463300000|2024-05-11 21:35:00|44.53|43.13|44.6|43.2|44.6|43.2|44.53|43.13|14
1715463600000|2024-05-11 21:40:00|44.59|43.19|44.6|43.2|44.6|43.2|44.58|43.18|10
1715463900000|2024-05-11 21:45:00|44.58|43.18|44.6|43.2|44.61|43.21|44.58|43.18|7
1715464200000|2024-05-11 21:50:00|44.59|43.19|44.62|43.22|44.62|43.22|44.58|43.18|11
1715464500000|2024-05-11 21:55:00|44.63|43.23|44.58|43.18|44.63|43.23|44.57|43.17|14
1715464800000|2024-05-11 22:00:00|44.57|43.17|44.64|43.24|44.66|43.26|44.54|43.14|30
1715465100000|2024-05-11 22:05:00|44.63|43.23|44.6|43.2|44.63|43.23|44.57|43.17|56
1715465400000|2024-05-11 22:10:00|44.61|43.21|44.54|43.14|44.61|43.21|44.53|43.13|31
1715465700000|2024-05-11 22:15:00|44.55|43.15|44.52|43.12|44.55|43.15|44.5|43.1|30
1715466000000|2024-05-11 22:20:00|44.53|43.13|44.53|43.13|44.53|43.13|44.52|43.12|7
1715466300000|2024-05-11 22:25:00|44.54|43.14|44.55|43.15|44.58|43.18|44.54|43.14|10
1715466600000|2024-05-11 22:30:00|44.56|43.16|44.65|43.25|44.66|43.26|44.54|43.14|56
1715466900000|2024-05-11 22:35:00|44.66|43.26|44.62|43.22|44.66|43.26|44.58|43.18|62
1715467200000|2024-05-11 22:40:00|44.61|43.21|44.64|43.24|44.66|43.26|44.61|43.21|34
1715467500000|2024-05-11 22:45:00|44.65|43.25|44.62|43.22|44.66|43.26|44.6|43.2|58
1715467800000|2024-05-11 22:50:00|44.61|43.21|44.66|43.26|44.69|43.29|44.61|43.21|54
1715468100000|2024-05-11 22:55:00|44.65|43.25|44.67|43.27|44.68|43.28|44.64|43.24|47
1715468400000|2024-05-11 23:00:00|44.68|43.28|44.68|43.28|44.69|43.29|44.66|43.26|47
1715468700000|2024-05-11 23:05:00|44.69|43.29|44.71|43.31|44.71|43.31|44.68|43.28|39
1715469000000|2024-05-11 23:10:00|44.72|43.32|44.68|43.28|44.72|43.32|44.67|43.27|140
1715469300000|2024-05-11 23:15:00|44.67|43.27|44.71|43.31|44.71|43.31|44.63|43.23|51
1715469600000|2024-05-11 23:20:00|44.72|43.32|44.71|43.31|44.72|43.32|44.7|43.3|34
1715469900000|2024-05-11 23:25:00|44.72|43.32|44.73|43.33|44.73|43.33|44.71|43.31|24
1715470200000|2024-05-11 23:30:00|44.72|43.32|44.69|43.29|44.72|43.32|44.67|43.27|16
1715470500000|2024-05-11 23:35:00|44.68|43.28|44.65|43.25|44.69|43.29|44.63|43.23|46
1715470800000|2024-05-11 23:40:00|44.64|43.24|44.64|43.24|44.66|43.26|44.58|43.18|57
1715471100000|2024-05-11 23:45:00|44.63|43.23|44.57|43.17|44.64|43.24|44.56|43.16|57
1715471400000|2024-05-11 23:50:00|44.58|43.18|44.54|43.14|44.58|43.18|44.54|43.14|39
1715471700000|2024-05-11 23:55:00|44.53|43.13|44.61|43.21|44.61|43.21|44.51|43.11|48
1715472000000|2024-05-12 00:00:00|44.6|43.2|44.6|43.2|44.63|43.23|44.55|43.15|59
1715472300000|2024-05-12 00:05:00|44.61|43.21|44.62|43.22|44.63|43.23|44.58|43.18|40
1715472600000|2024-05-12 00:10:00|44.63|43.23|44.68|43.28|44.69|43.29|44.6|43.2|48
1715472900000|2024-05-12 00:15:00|44.69|43.29|44.71|43.31|44.71|43.31|44.67|43.27|71
1715473200000|2024-05-12 00:20:00|44.72|43.32|44.71|43.31|44.73|43.33|44.69|43.29|30
1715473500000|2024-05-12 00:25:00|44.7|43.3|44.72|43.32|44.79|43.39|44.69|43.29|59
1715473800000|2024-05-12 00:30:00|44.71|43.31|44.73|43.33|44.79|43.39|44.7|43.3|35
1715474100000|2024-05-12 00:35:00|44.72|43.32|44.71|43.31|44.74|43.34|44.69|43.29|46
1715474400000|2024-05-12 00:40:00|44.72|43.32|44.7|43.3|44.72|43.32|44.6|43.2|60
1715474700000|2024-05-12 00:45:00|44.69|43.29|44.61|43.21|44.73|43.33|44.59|43.19|81
1715475000000|2024-05-12 00:50:00|44.62|43.22|44.6|43.2|44.62|43.22|44.59|43.19|42
1715475300000|2024-05-12 00:55:00|44.61|43.21|44.6|43.2|44.61|43.21|44.58|43.18|85
1715475600000|2024-05-12 01:00:00|44.61|43.21|44.65|43.25|44.66|43.26|44.58|43.18|101
1715475900000|2024-05-12 01:05:00|44.64|43.24|44.64|43.24|44.67|43.27|44.62|43.22|38
1715476200000|2024-05-12 01:10:00|44.65|43.25|44.67|43.27|44.68|43.28|44.62|43.22|41
1715476500000|2024-05-12 01:15:00|44.68|43.28|44.68|43.28|44.79|43.39|44.67|43.27|58
1715476800000|2024-05-12 01:20:00|44.69|43.29|44.62|43.22|44.69|43.29|44.62|43.22|48
1715477100000|2024-05-12 01:25:00|44.63|43.23|44.65|43.25|44.65|43.25|44.61|43.21|19
1715477400000|2024-05-12 01:30:00|44.64|43.24|44.65|43.25|44.66|43.26|44.63|43.23|42
1715477700000|2024-05-12 01:35:00|44.66|43.26|44.7|43.3|44.71|43.31|44.65|43.25|29
1715478000000|2024-05-12 01:40:00|44.69|43.29|44.74|43.34|44.75|43.35|44.68|43.28|54
1715478300000|2024-05-12 01:45:00|44.72|43.32|44.66|43.26|44.75|43.35|44.65|43.25|38
1715478600000|2024-05-12 01:50:00|44.67|43.27|44.65|43.25|44.68|43.28|44.65|43.25|37
1715478900000|2024-05-12 01:55:00|44.66|43.26|44.65|43.25|44.69|43.29|44.65|43.25|30
1715479200000|2024-05-12 02:00:00|44.66|43.26|44.67|43.27|44.68|43.28|44.64|43.24|32
1715479500000|2024-05-12 02:05:00|44.68|43.28|44.65|43.25|44.71|43.31|44.64|43.24|19
1715479800000|2024-05-12 02:10:00|44.66|43.26|44.68|43.28|44.69|43.29|44.65|43.25|25
1715480100000|2024-05-12 02:15:00|44.69|43.29|44.65|43.25|44.69|43.29|44.64|43.24|35
1715480400000|2024-05-12 02:20:00|44.66|43.26|44.64|43.24|44.7|43.3|44.63|43.23|25
1715480700000|2024-05-12 02:25:00|44.65|43.25|44.69|43.29|44.69|43.29|44.64|43.24|29
1715481000000|2024-05-12 02:30:00|44.68|43.28|44.72|43.32|44.73|43.33|44.67|43.27|35
1715481300000|2024-05-12 02:35:00|44.73|43.33|44.74|43.34|44.74|43.34|44.72|43.32|28
1715481600000|2024-05-12 02:40:00|44.75|43.35|44.76|43.36|44.77|43.37|44.75|43.35|8
1715481900000|2024-05-12 02:45:00|44.77|43.37|44.84|43.44|44.85|43.45|44.75|43.35|30
1715482200000|2024-05-12 02:50:00|44.83|43.43|44.85|43.45|44.86|43.46|44.81|43.41|21
1715482500000|2024-05-12 02:55:00|44.86|43.46|44.84|43.44|44.87|43.47|44.84|43.44|17
1715482800000|2024-05-12 03:00:00|44.85|43.45|44.81|43.41|44.85|43.45|44.8|43.4|21
1715483100000|2024-05-12 03:05:00|44.8|43.4|44.8|43.4|44.82|43.42|44.78|43.38|15
1715483400000|2024-05-12 03:10:00|44.79|43.39|44.76|43.36|44.8|43.4|44.76|43.36|14
1715483700000|2024-05-12 03:15:00|44.75|43.35|44.77|43.37|44.79|43.39|44.74|43.34|21
1715484000000|2024-05-12 03:20:00|44.78|43.38|44.75|43.35|44.78|43.38|44.75|43.35|14
1715484300000|2024-05-12 03:25:00|44.74|43.34|44.76|43.36|44.76|43.36|44.74|43.34|5
1715484600000|2024-05-12 03:30:00|44.75|43.35|44.68|43.28|44.75|43.35|44.68|43.28|17
1715484900000|2024-05-12 03:35:00|44.67|43.27|44.64|43.24|44.67|43.27|44.64|43.24|10
1715485200000|2024-05-12 03:40:00|44.65|43.25|44.71|43.31|44.71|43.31|44.64|43.24|13
1715485500000|2024-05-12 03:45:00|44.7|43.3|44.76|43.36|44.77|43.37|44.69|43.29|31
1715485800000|2024-05-12 03:50:00|44.74|43.34|44.82|43.42|44.82|43.42|44.74|43.34|16
1715486100000|2024-05-12 03:55:00|44.83|43.43|44.76|43.36|44.83|43.43|44.75|43.35|13
1715486400000|2024-05-12 04:00:00|44.75|43.35|44.76|43.36|44.77|43.37|44.75|43.35|10
1715486700000|2024-05-12 04:05:00|44.77|43.37|44.81|43.41|44.81|43.41|44.76|43.36|21
1715487000000|2024-05-12 04:10:00|44.82|43.42|44.81|43.41|44.83|43.43|44.8|43.4|16
1715487300000|2024-05-12 04:15:00|44.82|43.42|44.85|43.45|44.87|43.47|44.81|43.41|32
1715487600000|2024-05-12 04:20:00|44.86|43.46|44.84|43.44|44.87|43.47|44.84|43.44|21
1715487900000|2024-05-12 04:25:00|44.83|43.43|44.82|43.42|44.83|43.43|44.8|43.4|36
1715488200000|2024-05-12 04:30:00|44.81|43.41|44.87|43.47|44.88|43.48|44.79|43.39|17
1715488500000|2024-05-12 04:35:00|44.88|43.48|44.85|43.45|44.88|43.48|44.84|43.44|27
1715488800000|2024-05-12 04:40:00|44.84|43.44|44.82|43.42|44.84|43.44|44.81|43.41|29
1715489100000|2024-05-12 04:45:00|44.81|43.41|44.82|43.42|44.83|43.43|44.8|43.4|34
1715489400000|2024-05-12 04:50:00|44.81|43.41|44.88|43.48|44.88|43.48|44.81|43.41|26
1715489700000|2024-05-12 04:55:00|44.87|43.47|44.9|43.5|44.91|43.51|44.87|43.47|30
1715490000000|2024-05-12 05:00:00|44.91|43.51|44.87|43.47|44.92|43.52|44.86|43.46|45
1715490300000|2024-05-12 05:05:00|44.88|43.48|44.85|43.45|44.88|43.48|44.82|43.42|57
1715490600000|2024-05-12 05:10:00|44.84|43.44|44.79|43.39|44.85|43.45|44.79|43.39|19
1715490900000|2024-05-12 05:15:00|44.8|43.4|44.79|43.39|44.8|43.4|44.75|43.35|58
1715491200000|2024-05-12 05:20:00|44.8|43.4|44.8|43.4|44.81|43.41|44.78|43.38|81
1715491500000|2024-05-12 05:25:00|44.81|43.41|44.77|43.37|44.81|43.41|44.76|43.36|25
1715491800000|2024-05-12 05:30:00|44.78|43.38|44.8|43.4|44.8|43.4|44.77|43.37|27
1715492100000|2024-05-12 05:35:00|44.81|43.41|44.79|43.39|44.82|43.42|44.78|43.38|15
1715492400000|2024-05-12 05:40:00|44.78|43.38|44.78|43.38|44.78|43.38|44.77|43.37|7
1715492700000|2024-05-12 05:45:00|44.77|43.37|44.76|43.36|44.78|43.38|44.75|43.35|12
1715493000000|2024-05-12 05:50:00|44.77|43.37|44.78|43.38|44.78|43.38|44.77|43.37|10
1715493300000|2024-05-12 05:55:00|44.77|43.37|44.8|43.4|44.81|43.41|44.77|43.37|28
1715493600000|2024-05-12 06:00:00|44.81|43.41|44.8|43.4|44.81|43.41|44.77|43.37|26
1715493900000|2024-05-12 06:05:00|44.79|43.39|44.76|43.36|44.8|43.4|44.76|43.36|8
1715494200000|2024-05-12 06:10:00|44.77|43.37|44.77|43.37|44.77|43.37|44.76|43.36|5
1715494500000|2024-05-12 06:15:00|44.78|43.38|44.75|43.35|44.79|43.39|44.74|43.34|20
1715494800000|2024-05-12 06:20:00|44.76|43.36|44.73|43.33|44.76|43.36|44.73|43.33|21
1715495100000|2024-05-12 06:25:00|44.74|43.34|44.76|43.36|44.76|43.36|44.73|43.33|17
1715495400000|2024-05-12 06:30:00|44.77|43.37|44.75|43.35|44.78|43.38|44.74|43.34|27
1715495700000|2024-05-12 06:35:00|44.74|43.34|44.71|43.31|44.77|43.37|44.71|43.31|42
1715496000000|2024-05-12 06:40:00|44.7|43.3|44.69|43.29|44.71|43.31|44.67|43.27|16
1715496300000|2024-05-12 06:45:00|44.7|43.3|44.69|43.29|44.72|43.32|44.68|43.28|38
1715496600000|2024-05-12 06:50:00|44.68|43.28|44.73|43.33|44.73|43.33|44.68|43.28|18
1715496900000|2024-05-12 06:55:00|44.72|43.32|44.74|43.34|44.75|43.35|44.71|43.31|49
1715497200000|2024-05-12 07:00:00|44.75|43.35|44.71|43.31|44.75|43.35|44.71|43.31|12
1715497500000|2024-05-12 07:05:00|44.72|43.32|44.77|43.37|44.77|43.37|44.71|43.31|21
1715497800000|2024-05-12 07:10:00|44.76|43.36|44.76|43.36|44.77|43.37|44.74|43.34|27
1715498100000|2024-05-12 07:15:00|44.77|43.37|44.58|43.18|44.77|43.37|44.56|43.16|79
1715498400000|2024-05-12 07:20:00|44.57|43.17|44.55|43.15|44.58|43.18|44.52|43.12|63
1715498700000|2024-05-12 07:25:00|44.54|43.14|44.57|43.17|44.57|43.17|44.54|43.14|26
1715499000000|2024-05-12 07:30:00|44.56|43.16|44.49|43.09|44.57|43.17|44.4|43|93
1715499300000|2024-05-12 07:35:00|44.5|43.1|44.5|43.1|44.5|43.1|44.45|43.05|69
1715499600000|2024-05-12 07:40:00|44.51|43.11|44.55|43.15|44.57|43.17|44.5|43.1|24
1715499900000|2024-05-12 07:45:00|44.54|43.14|44.57|43.17|44.61|43.21|44.46|43.06|78
1715500200000|2024-05-12 07:50:00|44.56|43.16|44.48|43.08|44.57|43.17|44.48|43.08|41
1715500500000|2024-05-12 07:55:00|44.47|43.07|44.53|43.13|44.53|43.13|44.45|43.05|49
1715500800000|2024-05-12 08:00:00|44.52|43.12|44.59|43.19|44.6|43.2|44.49|43.09|62
1715501100000|2024-05-12 08:05:00|44.58|43.18|44.55|43.15|44.6|43.2|44.53|43.13|54
1715501400000|2024-05-12 08:10:00|44.56|43.16|44.51|43.11|44.56|43.16|44.5|43.1|34
1715501700000|2024-05-12 08:15:00|44.52|43.12|44.45|43.05|44.54|43.14|44.4|43|69
1715502000000|2024-05-12 08:20:00|44.46|43.06|44.5|43.1|44.5|43.1|44.44|43.04|16
1715502300000|2024-05-12 08:25:00|44.51|43.11|44.51|43.11|44.52|43.12|44.49|43.09|36
1715502600000|2024-05-12 08:30:00|44.5|43.1|44.62|43.22|44.64|43.24|44.49|43.09|79
1715502900000|2024-05-12 08:35:00|44.61|43.21|44.6|43.2|44.68|43.28|44.59|43.19|46
1715503200000|2024-05-12 08:40:00|44.61|43.21|44.59|43.19|44.63|43.23|44.59|43.19|35
1715503500000|2024-05-12 08:45:00|44.58|43.18|44.55|43.15|44.59|43.19|44.54|43.14|46
1715503800000|2024-05-12 08:50:00|44.54|43.14|44.53|43.13|44.56|43.16|44.53|43.13|12
1715504100000|2024-05-12 08:55:00|44.54|43.14|44.56|43.16|44.56|43.16|44.52|43.12|7
1715504400000|2024-05-12 09:00:00|44.57|43.17|44.52|43.12|44.58|43.18|44.52|43.12|48
1715504700000|2024-05-12 09:05:00|44.51|43.11|44.45|43.05|44.54|43.14|44.43|43.03|68
1715505000000|2024-05-12 09:10:00|44.44|43.04|44.52|43.12|44.52|43.12|44.43|43.03|45
1715505300000|2024-05-12 09:15:00|44.53|43.13|44.48|43.08|44.54|43.14|44.46|43.06|40
1715505600000|2024-05-12 09:20:00|44.49|43.09|44.53|43.13|44.56|43.16|44.49|43.09|43
1715505900000|2024-05-12 09:25:00|44.54|43.14|44.51|43.11|44.54|43.14|44.5|43.1|42
1715506200000|2024-05-12 09:30:00|44.52|43.12|44.54|43.14|44.54|43.14|44.52|43.12|17
1715506500000|2024-05-12 09:35:00|44.53|43.13|44.48|43.08|44.54|43.14|44.47|43.07|40
1715506800000|2024-05-12 09:40:00|44.49|43.09|44.49|43.09|44.49|43.09|44.47|43.07|65
1715507100000|2024-05-12 09:45:00|44.48|43.08|44.49|43.09|44.49|43.09|44.47|43.07|10
1715507400000|2024-05-12 09:50:00|44.5|43.1|44.53|43.13|44.53|43.13|44.49|43.09|67
1715507700000|2024-05-12 09:55:00|44.54|43.14|44.56|43.16|44.56|43.16|44.52|43.12|44
1715508000000|2024-05-12 10:00:00|44.55|43.15|44.52|43.12|44.59|43.19|44.52|43.12|56
1715508300000|2024-05-12 10:05:00|44.53|43.13|44.65|43.25|44.69|43.29|44.52|43.12|72
1715508600000|2024-05-12 10:10:00|44.66|43.26|44.67|43.27|44.68|43.28|44.63|43.23|28
1715508900000|2024-05-12 10:15:00|44.66|43.26|44.8|43.4|44.8|43.4|44.66|43.26|38
1715509200000|2024-05-12 10:20:00|44.79|43.39|44.79|43.39|44.81|43.41|44.74|43.34|43
1715509500000|2024-05-12 10:25:00|44.78|43.38|44.86|43.46|44.87|43.47|44.78|43.38|62
1715509800000|2024-05-12 10:30:00|44.85|43.45|44.91|43.51|44.96|43.56|44.83|43.43|89
1715510100000|2024-05-12 10:35:00|44.9|43.5|44.88|43.48|44.94|43.54|44.83|43.43|139
1715510400000|2024-05-12 10:40:00|44.89|43.49|44.84|43.44|44.9|43.5|44.83|43.43|77
1715510700000|2024-05-12 10:45:00|44.85|43.45|44.78|43.38|44.86|43.46|44.75|43.35|114
1715511000000|2024-05-12 10:50:00|44.79|43.39|44.76|43.36|44.79|43.39|44.76|43.36|31
1715511300000|2024-05-12 10:55:00|44.78|43.38|44.77|43.37|44.78|43.38|44.74|43.34|12
1715511600000|2024-05-12 11:00:00|44.78|43.38|44.73|43.33|44.79|43.39|44.73|43.33|48
1715511900000|2024-05-12 11:05:00|44.72|43.32|44.77|43.37|44.77|43.37|44.7|43.3|36
1715512200000|2024-05-12 11:10:00|44.78|43.38|44.8|43.4|44.83|43.43|44.78|43.38|36
1715512500000|2024-05-12 11:15:00|44.79|43.39|44.78|43.38|44.79|43.39|44.77|43.37|48
1715512800000|2024-05-12 11:20:00|44.77|43.37|44.73|43.33|44.77|43.37|44.72|43.32|18
1715513100000|2024-05-12 11:25:00|44.74|43.34|44.76|43.36|44.76|43.36|44.73|43.33|39
1715513400000|2024-05-12 11:30:00|44.77|43.37|44.8|43.4|44.81|43.41|44.75|43.35|22
1715513700000|2024-05-12 11:35:00|44.81|43.41|44.77|43.37|44.81|43.41|44.76|43.36|45
1715514000000|2024-05-12 11:40:00|44.76|43.36|44.8|43.4|44.81|43.41|44.75|43.35|39
1715514300000|2024-05-12 11:45:00|44.79|43.39|44.76|43.36|44.8|43.4|44.74|43.34|38
1715514600000|2024-05-12 11:50:00|44.75|43.35|44.78|43.38|44.79|43.39|44.75|43.35|40
1715514900000|2024-05-12 11:55:00|44.77|43.37|44.76|43.36|44.79|43.39|44.75|43.35|22
1715515200000|2024-05-12 12:00:00|44.77|43.37|44.74|43.34|44.81|43.41|44.73|43.33|73
1715515500000|2024-05-12 12:05:00|44.75|43.35|44.74|43.34|44.75|43.35|44.7|43.3|38
1715515800000|2024-05-12 12:10:00|44.75|43.35|44.7|43.3|44.76|43.36|44.7|43.3|70
1715516100000|2024-05-12 12:15:00|44.71|43.31|44.73|43.33|44.76|43.36|44.7|43.3|61
1715516400000|2024-05-12 12:20:00|44.72|43.32|44.72|43.32|44.74|43.34|44.71|43.31|47
1715516700000|2024-05-12 12:25:00|44.71|43.31|44.71|43.31|44.71|43.31|44.69|43.29|25
1715517000000|2024-05-12 12:30:00|44.7|43.3|44.72|43.32|44.73|43.33|44.69|43.29|17
1715517300000|2024-05-12 12:35:00|44.71|43.31|44.72|43.32|44.73|43.33|44.7|43.3|18
1715517600000|2024-05-12 12:40:00|44.71|43.31|44.78|43.38|44.78|43.38|44.71|43.31|14
1715517900000|2024-05-12 12:45:00|44.77|43.37|44.8|43.4|44.82|43.42|44.77|43.37|28
1715518200000|2024-05-12 12:50:00|44.81|43.41|44.76|43.36|44.81|43.41|44.74|43.34|44
1715518500000|2024-05-12 12:55:00|44.77|43.37|44.76|43.36|44.78|43.38|44.74|43.34|19
1715518800000|2024-05-12 13:00:00|44.75|43.35|44.76|43.36|44.77|43.37|44.75|43.35|46
1715519100000|2024-05-12 13:05:00|44.77|43.37|44.75|43.35|44.78|43.38|44.74|43.34|23
1715519400000|2024-05-12 13:10:00|44.76|43.36|44.77|43.37|44.78|43.38|44.76|43.36|12
1715519700000|2024-05-12 13:15:00|44.78|43.38|44.83|43.43|44.83|43.43|44.77|43.37|12
1715520000000|2024-05-12 13:20:00|44.81|43.41|44.86|43.46|44.92|43.52|44.81|43.41|25
1715520300000|2024-05-12 13:25:00|44.87|43.47|44.88|43.48|44.9|43.5|44.87|43.47|12
1715520600000|2024-05-12 13:30:00|44.87|43.47|44.87|43.47|44.93|43.53|44.86|43.46|31
1715520900000|2024-05-12 13:35:00|44.86|43.46|44.95|43.55|44.95|43.55|44.86|43.46|22
1715521200000|2024-05-12 13:40:00|44.94|43.54|44.94|43.54|45|43.6|44.92|43.52|30
1715521500000|2024-05-12 13:45:00|44.95|43.55|44.89|43.49|45.02|43.62|44.89|43.49|45
1715521800000|2024-05-12 13:50:00|44.9|43.5|44.93|43.53|44.95|43.55|44.9|43.5|28
1715522100000|2024-05-12 13:55:00|44.94|43.54|44.95|43.55|44.98|43.58|44.92|43.52|26
1715522400000|2024-05-12 14:00:00|44.96|43.56|44.95|43.55|45.01|43.61|44.95|43.55|46
1715522700000|2024-05-12 14:05:00|44.94|43.54|44.93|43.53|44.97|43.57|44.93|43.53|41
1715523000000|2024-05-12 14:10:00|44.92|43.52|44.96|43.56|44.97|43.57|44.9|43.5|33
1715523300000|2024-05-12 14:15:00|44.97|43.57|44.92|43.52|45|43.6|44.9|43.5|63
1715523600000|2024-05-12 14:20:00|44.91|43.51|44.91|43.51|44.92|43.52|44.9|43.5|53
1715523900000|2024-05-12 14:25:00|44.9|43.5|44.91|43.51|44.92|43.52|44.89|43.49|20
1715524200000|2024-05-12 14:30:00|44.92|43.52|44.87|43.47|44.92|43.52|44.83|43.43|38
1715524500000|2024-05-12 14:35:00|44.88|43.48|44.93|43.53|44.95|43.55|44.88|43.48|36
1715524800000|2024-05-12 14:40:00|44.94|43.54|44.88|43.48|44.95|43.55|44.88|43.48|29
1715525100000|2024-05-12 14:45:00|44.87|43.47|44.86|43.46|44.9|43.5|44.85|43.45|36
1715525400000|2024-05-12 14:50:00|44.85|43.45|44.89|43.49|44.91|43.51|44.85|43.45|33
1715525700000|2024-05-12 14:55:00|44.9|43.5|44.89|43.49|44.91|43.51|44.88|43.48|24
1715526000000|2024-05-12 15:00:00|44.9|43.5|44.87|43.47|44.9|43.5|44.82|43.42|31
1715526300000|2024-05-12 15:05:00|44.88|43.48|44.88|43.48|44.9|43.5|44.87|43.47|31
1715526600000|2024-05-12 15:10:00|44.87|43.47|44.81|43.41|44.9|43.5|44.77|43.37|49
1715526900000|2024-05-12 15:15:00|44.8|43.4|44.8|43.4|44.82|43.42|44.79|43.39|29
1715527200000|2024-05-12 15:20:00|44.81|43.41|44.84|43.44|44.85|43.45|44.8|43.4|44
1715527500000|2024-05-12 15:25:00|44.85|43.45|44.9|43.5|44.91|43.51|44.85|43.45|50
1715527800000|2024-05-12 15:30:00|44.89|43.49|44.85|43.45|44.97|43.57|44.85|43.45|45
1715528100000|2024-05-12 15:35:00|44.84|43.44|44.91|43.51|44.92|43.52|44.83|43.43|66
1715528400000|2024-05-12 15:40:00|44.9|43.5|44.89|43.49|44.98|43.58|44.88|43.48|88
1715528700000|2024-05-12 15:45:00|44.88|43.48|44.88|43.48|44.92|43.52|44.87|43.47|44
1715529000000|2024-05-12 15:50:00|44.89|43.49|44.87|43.47|44.9|43.5|44.85|43.45|30
1715529300000|2024-05-12 15:55:00|44.86|43.46|44.87|43.47|44.87|43.47|44.82|43.42|59
1715529600000|2024-05-12 16:00:00|44.88|43.48|44.86|43.46|44.88|43.48|44.84|43.44|36
1715529900000|2024-05-12 16:05:00|44.85|43.45|44.87|43.47|44.88|43.48|44.84|43.44|48
1715530200000|2024-05-12 16:10:00|44.86|43.46|44.87|43.47|44.89|43.49|44.86|43.46|37
1715530500000|2024-05-12 16:15:00|44.88|43.48|44.98|43.58|45.01|43.61|44.87|43.47|195
1715530800000|2024-05-12 16:20:00|44.97|43.57|44.94|43.54|45.05|43.65|44.92|43.52|113
1715531100000|2024-05-12 16:25:00|44.93|43.53|44.96|43.56|44.99|43.59|44.92|43.52|76
1715531400000|2024-05-12 16:30:00|44.97|43.57|44.91|43.51|45.02|43.62|44.87|43.47|57
1715531700000|2024-05-12 16:35:00|44.89|43.49|44.87|43.47|44.95|43.55|44.87|43.47|54
1715532000000|2024-05-12 16:40:00|44.88|43.48|44.84|43.44|44.89|43.49|44.82|43.42|85
1715532300000|2024-05-12 16:45:00|44.83|43.43|44.82|43.42|44.87|43.47|44.8|43.4|64
1715532600000|2024-05-12 16:50:00|44.81|43.41|44.79|43.39|44.82|43.42|44.77|43.37|103
1715532900000|2024-05-12 16:55:00|44.78|43.38|44.75|43.35|44.79|43.39|44.74|43.34|85
1715533200000|2024-05-12 17:00:00|44.76|43.36|44.76|43.36|44.78|43.38|44.62|43.22|118
1715533500000|2024-05-12 17:05:00|44.77|43.37|44.81|43.41|44.84|43.44|44.77|43.37|81
1715533800000|2024-05-12 17:10:00|44.8|43.4|44.82|43.42|44.85|43.45|44.8|43.4|39
1715534100000|2024-05-12 17:15:00|44.81|43.41|44.74|43.34|44.87|43.47|44.74|43.34|93
1715534400000|2024-05-12 17:20:00|44.75|43.35|44.71|43.31|44.75|43.35|44.71|43.31|120
1715534700000|2024-05-12 17:25:00|44.7|43.3|44.69|43.29|44.76|43.36|44.69|43.29|39
1715535000000|2024-05-12 17:30:00|44.7|43.3|44.65|43.25|44.72|43.32|44.62|43.22|55
1715535300000|2024-05-12 17:35:00|44.66|43.26|44.71|43.31|44.73|43.33|44.65|43.25|116
1715535600000|2024-05-12 17:40:00|44.72|43.32|44.72|43.32|44.74|43.34|44.7|43.3|55
1715535900000|2024-05-12 17:45:00|44.71|43.31|44.77|43.37|44.8|43.4|44.7|43.3|65
1715536200000|2024-05-12 17:50:00|44.76|43.36|44.77|43.37|44.78|43.38|44.72|43.32|75
1715536500000|2024-05-12 17:55:00|44.76|43.36|44.75|43.35|44.77|43.37|44.74|43.34|16
1715536800000|2024-05-12 18:00:00|44.76|43.36|44.74|43.34|44.76|43.36|44.7|43.3|40
1715537100000|2024-05-12 18:05:00|44.73|43.33|44.73|43.33|44.74|43.34|44.71|43.31|23
1715537400000|2024-05-12 18:10:00|44.74|43.34|44.7|43.3|44.74|43.34|44.7|43.3|23
1715537700000|2024-05-12 18:15:00|44.71|43.31|44.63|43.23|44.71|43.31|44.63|43.23|28
1715538000000|2024-05-12 18:20:00|44.62|43.22|44.61|43.21|44.63|43.23|44.6|43.2|32
1715538300000|2024-05-12 18:25:00|44.59|43.19|44.64|43.24|44.64|43.24|44.59|43.19|12
1715538600000|2024-05-12 18:30:00|44.63|43.23|44.6|43.2|44.63|43.23|44.56|43.16|45
1715538900000|2024-05-12 18:35:00|44.59|43.19|44.55|43.15|44.62|43.22|44.53|43.13|105
1715539200000|2024-05-12 18:40:00|44.54|43.14|44.55|43.15|44.56|43.16|44.54|43.14|60
1715539500000|2024-05-12 18:45:00|44.54|43.14|44.55|43.15|44.57|43.17|44.52|43.12|98
1715539800000|2024-05-12 18:50:00|44.56|43.16|44.55|43.15|44.56|43.16|44.54|43.14|18
1715540100000|2024-05-12 18:55:00|44.54|43.14|44.52|43.12|44.55|43.15|44.52|43.12|17
1715540400000|2024-05-12 19:00:00|44.53|43.13|44.52|43.12|44.54|43.14|44.47|43.07|52
1715540700000|2024-05-12 19:05:00|44.51|43.11|44.5|43.1|44.51|43.11|44.46|43.06|67
1715541000000|2024-05-12 19:10:00|44.49|43.09|44.47|43.07|44.51|43.11|44.46|43.06|27
1715541300000|2024-05-12 19:15:00|44.46|43.06|44.45|43.05|44.48|43.08|44.43|43.03|19
1715541600000|2024-05-12 19:20:00|44.46|43.06|44.48|43.08|44.48|43.08|44.44|43.04|24
1715541900000|2024-05-12 19:25:00|44.47|43.07|44.7|42.9|44.7|43.12|44.46|42.9|39
1715542200000|2024-05-12 19:30:00|44.69|42.89|44.76|42.96|44.76|42.96|44.69|42.89|56
1715542500000|2024-05-12 19:35:00|44.75|42.95|44.74|42.94|44.75|42.95|44.72|42.92|36
1715542800000|2024-05-12 19:40:00|44.73|42.93|44.74|42.94|44.76|42.96|44.73|42.93|100
1715543100000|2024-05-12 19:45:00|44.75|42.95|44.73|42.93|44.75|42.95|44.72|42.92|63
1715543400000|2024-05-12 19:50:00|44.74|42.94|44.75|42.95|44.76|42.96|44.73|42.93|20
1715543700000|2024-05-12 19:55:00|44.74|42.94|44.73|42.93|44.75|42.95|44.73|42.93|12
1715544000000|2024-05-12 20:00:00|44.74|42.94|44.67|42.87|44.75|42.95|44.67|42.87|52
1715544300000|2024-05-12 20:05:00|44.68|42.88|44.66|42.86|44.68|42.88|44.6|42.8|39
1715544600000|2024-05-12 20:10:00|44.67|42.87|44.68|42.88|44.7|42.9|44.65|42.85|68
1715544900000|2024-05-12 20:15:00|44.67|42.87|44.67|42.87|44.68|42.88|44.64|42.84|59
1715545200000|2024-05-12 20:20:00|44.68|42.88|44.72|42.92|44.72|42.92|44.67|42.87|37
1715545500000|2024-05-12 20:25:00|44.71|42.91|44.69|42.89|44.71|42.91|44.67|42.87|11
1715545800000|2024-05-12 20:30:00|44.68|42.88|44.7|42.9|44.71|42.91|44.66|42.86|47
1715546100000|2024-05-12 20:35:00|44.71|42.91|44.71|42.91|44.73|42.93|44.69|42.89|43
1715546400000|2024-05-12 20:40:00|44.7|42.9|44.71|42.91|44.73|42.93|44.69|42.89|61
1715546700000|2024-05-12 20:45:00|44.72|42.92|44.5|43.1|44.72|43.1|44.49|42.88|54
1715547000000|2024-05-12 20:50:00|44.49|43.09|43.92|43.62|44.5|43.63|43.91|43.06|52
1715547300000|2024-05-12 20:55:00|43.91|43.61|43.92|43.62|43.93|43.63|43.89|43.59|58
1715547600000|2024-05-12 21:00:00|43.91|43.61|43.9|43.6|43.91|43.61|43.89|43.59|78
1715547900000|2024-05-12 21:05:00|43.89|43.59|43.94|43.64|43.94|43.64|43.87|43.57|148
1715548200000|2024-05-12 21:10:00|43.95|43.65|43.88|43.58|43.96|43.66|43.87|43.57|107
1715548500000|2024-05-12 21:15:00|43.87|43.57|43.89|43.59|43.9|43.6|43.87|43.57|85
1715548800000|2024-05-12 21:20:00|43.9|43.6|43.61|43.31|43.9|43.6|43.61|43.31|86
1715549100000|2024-05-12 21:25:00|43.62|43.32|43.7|43.4|43.7|43.4|43.47|43.17|168
1715549400000|2024-05-12 21:30:00|43.69|43.39|43.77|43.47|43.8|43.5|43.68|43.38|132
1715549700000|2024-05-12 21:35:00|43.76|43.46|43.79|43.49|43.79|43.49|43.74|43.44|18
1715550000000|2024-05-12 21:40:00|43.81|43.51|43.79|43.49|43.84|43.54|43.79|43.49|109
1715550300000|2024-05-12 21:45:00|43.8|43.5|43.86|43.56|43.86|43.56|43.79|43.49|73
1715550600000|2024-05-12 21:50:00|43.85|43.55|43.84|43.54|43.87|43.57|43.84|43.54|78
1715550900000|2024-05-12 21:55:00|43.83|43.53|43.79|43.49|43.84|43.54|43.79|43.49|12
1715551200000|2024-05-12 22:00:00|43.78|43.48|43.79|43.49|43.81|43.51|43.72|43.42|123
1715551500000|2024-05-12 22:05:00|43.78|43.48|43.8|43.5|43.83|43.53|43.77|43.47|89
1715551800000|2024-05-12 22:10:00|43.81|43.51|43.8|43.5|43.81|43.51|43.79|43.49|50
1715552100000|2024-05-12 22:15:00|43.81|43.51|43.78|43.48|43.83|43.53|43.74|43.44|228
1715552400000|2024-05-12 22:20:00|43.79|43.49|43.81|43.51|43.84|43.54|43.76|43.46|133
1715552700000|2024-05-12 22:25:00|43.8|43.5|43.77|43.47|43.81|43.51|43.77|43.47|84
1715553000000|2024-05-12 22:30:00|43.78|43.48|43.81|43.51|43.84|43.54|43.77|43.47|120
1715553300000|2024-05-12 22:35:00|43.82|43.52|43.84|43.54|43.85|43.55|43.79|43.49|71
1715553600000|2024-05-12 22:40:00|43.85|43.55|43.85|43.55|43.85|43.55|43.82|43.52|111
1715553900000|2024-05-12 22:45:00|43.84|43.54|43.84|43.54|43.86|43.56|43.82|43.52|69
1715554200000|2024-05-12 22:50:00|43.85|43.55|43.84|43.54|43.87|43.57|43.83|43.53|78
1715554500000|2024-05-12 22:55:00|43.85|43.55|43.83|43.53|43.87|43.57|43.83|43.53|83
1715554800000|2024-05-12 23:00:00|43.82|43.52|43.87|43.57|43.87|43.57|43.82|43.52|5
1715555100000|2024-05-12 23:05:00|43.88|43.58|43.93|43.63|43.93|43.63|43.88|43.58|29
1715555400000|2024-05-12 23:10:00|43.92|43.62|43.94|43.64|43.96|43.66|43.92|43.62|115
1715555700000|2024-05-12 23:15:00|43.95|43.65|43.93|43.63|43.97|43.67|43.92|43.62|99
1715556000000|2024-05-12 23:20:00|43.92|43.62|43.95|43.65|43.95|43.65|43.92|43.62|76
1715556300000|2024-05-12 23:25:00|43.94|43.64|43.96|43.66|43.96|43.66|43.93|43.63|67
1715556600000|2024-05-12 23:30:00|43.97|43.67|43.92|43.62|43.97|43.67|43.92|43.62|98
1715556900000|2024-05-12 23:35:00|43.91|43.61|43.91|43.61|43.92|43.62|43.9|43.6|79
1715557200000|2024-05-12 23:40:00|43.9|43.6|43.89|43.59|43.92|43.62|43.89|43.59|24
1715557500000|2024-05-12 23:45:00|43.9|43.6|43.92|43.62|43.97|43.67|43.89|43.59|142
1715557800000|2024-05-12 23:50:00|43.91|43.61|43.95|43.65|43.97|43.67|43.91|43.61|127
1715558100000|2024-05-12 23:55:00|43.94|43.64|43.93|43.63|43.96|43.66|43.93|43.63|104
1715558400000|2024-05-13 00:00:00|43.94|43.64|44.02|43.72|44.05|43.75|43.93|43.63|185
1715558700000|2024-05-13 00:05:00|44.01|43.71|44.02|43.72|44.04|43.74|43.99|43.69|172
1715559000000|2024-05-13 00:10:00|44.01|43.71|44.04|43.74|44.12|43.82|44|43.7|216
1715559300000|2024-05-13 00:15:00|44.03|43.73|44.06|43.76|44.11|43.81|44|43.7|153
1715559600000|2024-05-13 00:20:00|44.05|43.75|44.08|43.78|44.09|43.79|44.02|43.72|202
1715559900000|2024-05-13 00:25:00|44.09|43.79|44.15|43.85|44.16|43.86|44.06|43.76|160
1715560200000|2024-05-13 00:30:00|44.16|43.86|44.12|43.82|44.19|43.89|44.1|43.8|122
1715560500000|2024-05-13 00:35:00|44.11|43.81|44.11|43.81|44.16|43.86|44.1|43.8|145
1715560800000|2024-05-13 00:40:00|44.12|43.82|44.11|43.81|44.14|43.84|44.1|43.8|48
1715561100000|2024-05-13 00:45:00|44.12|43.82|44.09|43.79|44.15|43.85|44.09|43.79|24
1715561400000|2024-05-13 00:50:00|44.08|43.78|44.02|43.72|44.09|43.79|44|43.7|85
1715561700000|2024-05-13 00:55:00|44.01|43.71|44.02|43.72|44.03|43.73|43.98|43.68|39
1715562000000|2024-05-13 01:00:00|44.03|43.73|44.05|43.75|44.05|43.75|43.99|43.69|72
1715562300000|2024-05-13 01:05:00|44.04|43.74|44.05|43.75|44.08|43.78|44.04|43.74|98
1715562600000|2024-05-13 01:10:00|44.04|43.74|43.96|43.66|44.04|43.74|43.85|43.55|94
1715562900000|2024-05-13 01:15:00|43.95|43.65|43.76|43.46|43.96|43.66|43.72|43.42|165
1715563200000|2024-05-13 01:20:00|43.75|43.45|43.85|43.55|43.88|43.58|43.7|43.4|239
1715563500000|2024-05-13 01:25:00|43.86|43.56|43.84|43.54|43.93|43.63|43.82|43.52|187
1715563800000|2024-05-13 01:30:00|43.83|43.53|43.73|43.43|43.83|43.53|43.71|43.41|240
1715564100000|2024-05-13 01:35:00|43.72|43.42|43.56|43.26|43.73|43.43|43.56|43.26|178
1715564400000|2024-05-13 01:40:00|43.55|43.25|43.45|43.15|43.61|43.31|43.42|43.12|163
1715564700000|2024-05-13 01:45:00|43.46|43.16|43.61|43.31|43.63|43.33|43.37|43.07|286
1715565000000|2024-05-13 01:50:00|43.62|43.32|43.6|43.3|43.64|43.34|43.59|43.29|180
1715565300000|2024-05-13 01:55:00|43.61|43.31|43.61|43.31|43.64|43.34|43.56|43.26|83
1715565600000|2024-05-13 02:00:00|43.62|43.32|43.69|43.39|43.73|43.43|43.56|43.26|186
1715565900000|2024-05-13 02:05:00|43.7|43.4|43.63|43.33|43.73|43.43|43.61|43.31|314
1715566200000|2024-05-13 02:10:00|43.62|43.32|43.46|43.16|43.63|43.33|43.45|43.15|155
1715566500000|2024-05-13 02:15:00|43.47|43.17|43.48|43.18|43.53|43.23|43.45|43.15|168
1715566800000|2024-05-13 02:20:00|43.47|43.17|43.39|43.09|43.47|43.17|43.21|42.91|237
1715567100000|2024-05-13 02:25:00|43.38|43.08|43.24|42.94|43.42|43.12|43.15|42.85|267
1715567400000|2024-05-13 02:30:00|43.23|42.93|43.06|42.76|43.25|42.95|43.02|42.72|374
1715567700000|2024-05-13 02:35:00|43.05|42.75|43.21|42.91|43.21|42.91|42.95|42.65|370
1715568000000|2024-05-13 02:40:00|43.2|42.9|42.98|42.68|43.26|42.96|42.97|42.67|216
1715568300000|2024-05-13 02:45:00|42.99|42.69|43.17|42.87|43.19|42.89|42.95|42.65|299
1715568600000|2024-05-13 02:50:00|43.16|42.86|43.01|42.71|43.19|42.89|42.78|42.48|320
1715568900000|2024-05-13 02:55:00|43|42.7|43.14|42.84|43.21|42.91|43|42.7|252
1715569200000|2024-05-13 03:00:00|43.15|42.85|42.95|42.65|43.19|42.89|42.92|42.62|341
1715569500000|2024-05-13 03:05:00|42.94|42.64|42.96|42.66|43.02|42.72|42.87|42.57|296
1715569800000|2024-05-13 03:10:00|42.97|42.67|42.68|42.38|42.99|42.69|42.68|42.38|264
1715570100000|2024-05-13 03:15:00|42.69|42.39|42.97|42.67|43.03|42.73|42.68|42.38|343
1715570400000|2024-05-13 03:20:00|42.96|42.66|43.08|42.78|43.16|42.86|42.96|42.66|259
1715570700000|2024-05-13 03:25:00|43.09|42.79|43.09|42.79|43.11|42.81|43.02|42.72|180
1715571000000|2024-05-13 03:30:00|43.08|42.78|42.94|42.64|43.11|42.81|42.93|42.63|99
1715571300000|2024-05-13 03:35:00|42.93|42.63|42.89|42.59|43|42.7|42.85|42.55|146
1715571600000|2024-05-13 03:40:00|42.9|42.6|42.94|42.64|42.96|42.66|42.89|42.59|67
1715571900000|2024-05-13 03:45:00|42.95|42.65|43.08|42.78|43.1|42.8|42.88|42.58|232
1715572200000|2024-05-13 03:50:00|43.09|42.79|43.13|42.83|43.14|42.84|43.06|42.76|142
1715572500000|2024-05-13 03:55:00|43.14|42.84|43.14|42.84|43.14|42.84|43.09|42.79|27
1715572800000|2024-05-13 04:00:00|43.14|42.84|43.02|42.72|43.15|42.85|43.02|42.72|205
1715573100000|2024-05-13 04:05:00|43.01|42.71|43.06|42.76|43.07|42.77|42.99|42.69|71
1715573400000|2024-05-13 04:10:00|43.07|42.77|43.03|42.73|43.08|42.78|43|42.7|76
1715573700000|2024-05-13 04:15:00|43.04|42.74|42.99|42.69|43.07|42.77|42.98|42.68|103
1715574000000|2024-05-13 04:20:00|43|42.7|42.9|42.6|43|42.7|42.89|42.59|108
1715574300000|2024-05-13 04:25:00|42.91|42.61|42.89|42.59|42.93|42.63|42.87|42.57|125
1715574600000|2024-05-13 04:30:00|42.9|42.6|42.94|42.64|42.97|42.67|42.81|42.51|208
1715574900000|2024-05-13 04:35:00|42.95|42.65|42.85|42.55|42.96|42.66|42.84|42.54|205
1715575200000|2024-05-13 04:40:00|42.84|42.54|42.74|42.44|42.85|42.55|42.71|42.41|112
1715575500000|2024-05-13 04:45:00|42.73|42.43|42.81|42.51|42.81|42.51|42.71|42.41|154
1715575800000|2024-05-13 04:50:00|42.8|42.5|42.8|42.5|42.81|42.51|42.75|42.45|137
1715576100000|2024-05-13 04:55:00|42.79|42.49|42.83|42.53|42.84|42.54|42.79|42.49|132
1715576400000|2024-05-13 05:00:00|42.82|42.52|42.78|42.48|42.82|42.52|42.74|42.44|139
1715576700000|2024-05-13 05:05:00|42.79|42.49|42.89|42.59|42.91|42.61|42.77|42.47|181
1715577000000|2024-05-13 05:10:00|42.9|42.6|42.96|42.66|42.96|42.66|42.87|42.57|205
1715577300000|2024-05-13 05:15:00|42.95|42.65|42.84|42.54|42.98|42.68|42.81|42.51|176
1715577600000|2024-05-13 05:20:00|42.83|42.53|42.79|42.49|42.86|42.56|42.79|42.49|86
1715577900000|2024-05-13 05:25:00|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1715578200000|2024-05-13 05:30:00|42.79|42.49|42.88|42.58|42.92|42.62|42.79|42.49|96
1715578500000|2024-05-13 05:35:00|42.87|42.57|42.81|42.51|42.89|42.59|42.79|42.49|122
1715578800000|2024-05-13 05:40:00|42.82|42.52|42.87|42.57|42.88|42.58|42.81|42.51|80
1715579100000|2024-05-13 05:45:00|42.86|42.56|42.81|42.51|42.93|42.63|42.8|42.5|114
1715579400000|2024-05-13 05:50:00|42.82|42.52|42.81|42.51|42.85|42.55|42.78|42.48|77
1715579700000|2024-05-13 05:55:00|42.83|42.53|42.8|42.5|42.84|42.54|42.8|42.5|48
1715580000000|2024-05-13 06:00:00|42.79|42.49|42.89|42.59|42.9|42.6|42.76|42.46|95
1715580300000|2024-05-13 06:05:00|42.9|42.6|42.97|42.67|42.98|42.68|42.86|42.56|242
1715580600000|2024-05-13 06:10:00|42.98|42.68|43.04|42.74|43.05|42.75|42.97|42.67|95
1715580900000|2024-05-13 06:15:00|43.03|42.73|43.01|42.71|43.03|42.73|42.97|42.67|210
1715581200000|2024-05-13 06:20:00|43.03|42.73|43.08|42.78|43.11|42.81|43.03|42.73|140
1715581500000|2024-05-13 06:25:00|43.07|42.77|43.12|42.82|43.14|42.84|43.06|42.76|94
1715581800000|2024-05-13 06:30:00|43.13|42.83|43.19|42.89|43.2|42.9|43.12|42.82|58
1715582100000|2024-05-13 06:35:00|43.2|42.9|43.19|42.89|43.2|42.9|43.18|42.88|54
1715582400000|2024-05-13 06:40:00|43.22|42.92|43.44|43.14|43.45|43.15|43.22|42.92|191
1715582700000|2024-05-13 06:45:00|43.45|43.15|43.37|43.07|43.54|43.24|43.35|43.05|200
1715583000000|2024-05-13 06:50:00|43.36|43.06|43.37|43.07|43.42|43.12|43.35|43.05|82
1715583300000|2024-05-13 06:55:00|43.36|43.06|44.13|43.83|44.42|44.12|43.34|43.04|258
1715583600000|2024-05-13 07:00:00|44.12|43.82|44.29|43.99|44.35|44.05|44.07|43.77|255
1715583900000|2024-05-13 07:05:00|44.28|43.98|44.24|43.94|44.41|44.11|44.19|43.89|166
1715584200000|2024-05-13 07:10:00|44.23|43.93|44.29|43.99|44.35|44.05|44.23|43.93|187
1715584500000|2024-05-13 07:15:00|44.3|44|44.48|44.18|44.48|44.18|44.27|43.97|211
1715584800000|2024-05-13 07:20:00|44.49|44.19|44.49|44.19|44.61|44.31|44.45|44.15|137
1715585100000|2024-05-13 07:25:00|44.48|44.18|44.3|44|44.49|44.19|44.29|43.99|152
1715585400000|2024-05-13 07:30:00|44.29|43.99|44.18|43.88|44.3|44|44.16|43.86|103
1715585700000|2024-05-13 07:35:00|44.17|43.87|44.25|43.95|44.27|43.97|44.17|43.87|57
1715586000000|2024-05-13 07:40:00|44.23|43.93|44.32|44.02|44.34|44.04|44.23|43.93|84
1715586300000|2024-05-13 07:45:00|44.31|44.01|44.3|44|44.33|44.03|44.27|43.97|66
1715586600000|2024-05-13 07:50:00|44.31|44.01|44.62|44.32|44.72|44.42|44.31|44.01|212
1715586900000|2024-05-13 07:55:00|44.63|44.33|44.55|44.25|44.73|44.43|44.54|44.24|209
1715587200000|2024-05-13 08:00:00|44.56|44.26|44.8|44.5|44.86|44.56|44.56|44.26|371
1715587500000|2024-05-13 08:05:00|44.79|44.49|44.88|44.58|44.94|44.64|44.77|44.47|276
1715587800000|2024-05-13 08:10:00|44.89|44.59|44.78|44.48|44.93|44.63|44.74|44.44|269
1715588100000|2024-05-13 08:15:00|44.77|44.47|44.87|44.57|44.89|44.59|44.76|44.46|206
1715588400000|2024-05-13 08:20:00|44.86|44.56|44.87|44.57|44.96|44.66|44.86|44.56|237
1715588700000|2024-05-13 08:25:00|44.88|44.58|44.74|44.44|44.89|44.59|44.71|44.41|157
1715589000000|2024-05-13 08:30:00|44.75|44.45|44.66|44.36|44.83|44.53|44.64|44.34|180
1715589300000|2024-05-13 08:35:00|44.67|44.37|44.8|44.5|44.8|44.5|44.64|44.34|177
1715589600000|2024-05-13 08:40:00|44.81|44.51|45.08|44.78|45.14|44.84|44.81|44.51|306
1715589900000|2024-05-13 08:45:00|45.09|44.79|45.13|44.83|45.15|44.85|45.05|44.75|302
1715590200000|2024-05-13 08:50:00|45.12|44.82|45.19|44.89|45.23|44.93|45.11|44.81|226
1715590500000|2024-05-13 08:55:00|45.2|44.9|45.14|44.84|45.21|44.91|45.11|44.81|196
1715590800000|2024-05-13 09:00:00|45.15|44.85|45.35|45.05|45.35|45.05|45.15|44.85|212
1715591100000|2024-05-13 09:05:00|45.36|45.06|45.34|45.04|45.47|45.17|45.25|44.95|277
1715591400000|2024-05-13 09:10:00|45.33|45.03|45.2|44.9|45.36|45.06|45.16|44.86|237
1715591700000|2024-05-13 09:15:00|45.19|44.89|45.11|44.81|45.23|44.93|45.11|44.81|356
1715592000000|2024-05-13 09:20:00|45.12|44.82|45.19|44.89|45.29|44.99|45.1|44.8|342
1715592300000|2024-05-13 09:25:00|45.18|44.88|45.28|44.98|45.39|45.09|45.18|44.88|377
1715592600000|2024-05-13 09:30:00|45.29|44.99|45.38|45.08|45.4|45.1|45.26|44.96|276
1715592900000|2024-05-13 09:35:00|45.37|45.07|45.32|45.02|45.43|45.13|45.32|45.02|198
1715593200000|2024-05-13 09:40:00|45.33|45.03|45.39|45.09|45.42|45.12|45.32|45.02|203
1715593500000|2024-05-13 09:45:00|45.4|45.1|45.39|45.09|45.41|45.11|45.32|45.02|204
1715593800000|2024-05-13 09:50:00|45.4|45.1|45.44|45.14|45.45|45.15|45.34|45.04|232
1715594100000|2024-05-13 09:55:00|45.45|45.15|45.26|44.96|45.45|45.15|45.26|44.96|210
1715594400000|2024-05-13 10:00:00|45.27|44.97|45.18|44.88|45.32|45.02|45.17|44.87|215
1715594700000|2024-05-13 10:05:00|45.17|44.87|45.09|44.79|45.2|44.9|45.09|44.79|272
1715595000000|2024-05-13 10:10:00|45.1|44.8|45.02|44.72|45.13|44.83|45.02|44.72|194
1715595300000|2024-05-13 10:15:00|45.03|44.73|45.1|44.8|45.13|44.83|45.03|44.73|174
1715595600000|2024-05-13 10:20:00|45.09|44.79|45.02|44.72|45.1|44.8|45.02|44.72|89
1715595900000|2024-05-13 10:25:00|45.03|44.73|44.94|44.64|45.03|44.73|44.93|44.63|213
1715596200000|2024-05-13 10:30:00|44.93|44.63|44.82|44.52|45|44.7|44.81|44.51|181
1715596500000|2024-05-13 10:35:00|44.83|44.53|44.88|44.58|44.89|44.59|44.73|44.43|250
1715596800000|2024-05-13 10:40:00|44.87|44.57|44.9|44.6|44.92|44.62|44.81|44.51|274
1715597100000|2024-05-13 10:45:00|44.91|44.61|44.99|44.69|45.02|44.72|44.89|44.59|287
1715597400000|2024-05-13 10:50:00|44.98|44.68|45.02|44.72|45.05|44.75|44.98|44.68|180
1715597700000|2024-05-13 10:55:00|45.03|44.73|45|44.7|45.06|44.76|44.99|44.69|125
1715598000000|2024-05-13 11:00:00|44.99|44.69|44.92|44.62|45.09|44.79|44.92|44.62|252
1715598300000|2024-05-13 11:05:00|44.91|44.61|44.79|44.49|44.91|44.61|44.75|44.45|217
1715598600000|2024-05-13 11:10:00|44.8|44.5|44.75|44.45|44.83|44.53|44.68|44.38|184
1715598900000|2024-05-13 11:15:00|44.74|44.44|44.73|44.43|44.77|44.47|44.71|44.41|126
1715599200000|2024-05-13 11:20:00|44.72|44.42|44.87|44.57|44.88|44.58|44.71|44.41|164
1715599500000|2024-05-13 11:25:00|44.86|44.56|44.88|44.58|44.88|44.58|44.82|44.52|92
1715599800000|2024-05-13 11:30:00|44.87|44.57|44.88|44.58|44.96|44.66|44.83|44.53|67
1715600100000|2024-05-13 11:35:00|44.89|44.59|44.95|44.65|44.96|44.66|44.89|44.59|79
1715600400000|2024-05-13 11:40:00|44.94|44.64|44.96|44.66|44.96|44.66|44.89|44.59|66
1715600700000|2024-05-13 11:45:00|44.95|44.65|44.96|44.66|44.99|44.69|44.92|44.62|155
1715601000000|2024-05-13 11:50:00|44.97|44.67|45.01|44.71|45.03|44.73|44.92|44.62|151
1715601300000|2024-05-13 11:55:00|45.02|44.72|45|44.7|45.04|44.74|44.98|44.68|141
1715601600000|2024-05-13 12:00:00|45.01|44.71|45.07|44.77|45.08|44.78|45|44.7|33
1715601900000|2024-05-13 12:05:00|45.06|44.76|45.01|44.71|45.06|44.76|44.99|44.69|110
1715602200000|2024-05-13 12:10:00|45|44.7|44.49|44.19|45.06|44.76|44.46|44.16|388
1715602500000|2024-05-13 12:15:00|44.47|44.17|44.44|44.14|44.53|44.23|44.38|44.08|300
1715602800000|2024-05-13 12:20:00|44.43|44.13|44.44|44.14|44.47|44.17|44.35|44.05|178
1715603100000|2024-05-13 12:25:00|44.45|44.15|44.56|44.26|44.64|44.34|44.44|44.14|249
1715603400000|2024-05-13 12:30:00|44.55|44.25|44.5|44.2|44.59|44.29|44.48|44.18|275
1715603700000|2024-05-13 12:35:00|44.49|44.19|44.45|44.15|44.53|44.23|44.43|44.13|221
1715604000000|2024-05-13 12:40:00|44.44|44.14|44.47|44.17|44.5|44.2|44.44|44.14|128
1715604300000|2024-05-13 12:45:00|44.48|44.18|44.49|44.19|44.55|44.25|44.47|44.17|192
1715604600000|2024-05-13 12:50:00|44.48|44.18|44.55|44.25|44.57|44.27|44.44|44.14|140
1715604900000|2024-05-13 12:55:00|44.56|44.26|44.51|44.21|44.59|44.29|44.44|44.14|112
1715605200000|2024-05-13 13:00:00|44.52|44.22|44.64|44.34|44.64|44.34|44.46|44.16|225
1715605500000|2024-05-13 13:05:00|44.65|44.35|44.71|44.41|44.71|44.41|44.62|44.32|147
1715605800000|2024-05-13 13:10:00|44.7|44.4|44.75|44.45|44.76|44.46|44.62|44.32|190
1715606100000|2024-05-13 13:15:00|44.74|44.44|44.75|44.45|44.78|44.48|44.7|44.4|172
1715606400000|2024-05-13 13:20:00|44.76|44.46|44.91|44.61|44.94|44.64|44.73|44.43|262
1715606700000|2024-05-13 13:25:00|44.9|44.6|44.8|44.5|44.91|44.61|44.72|44.42|233
1715607000000|2024-05-13 13:30:00|44.81|44.51|44.65|44.35|44.86|44.56|44.65|44.35|298
1715607300000|2024-05-13 13:35:00|44.66|44.36|44.64|44.34|44.75|44.45|44.64|44.34|266
1715607600000|2024-05-13 13:40:00|44.65|44.35|44.71|44.41|44.76|44.46|44.63|44.33|256
1715607900000|2024-05-13 13:45:00|44.72|44.42|44.74|44.44|44.75|44.45|44.67|44.37|307
1715608200000|2024-05-13 13:50:00|44.73|44.43|44.73|44.43|44.88|44.58|44.72|44.42|293
1715608500000|2024-05-13 13:55:00|44.72|44.42|44.68|44.38|44.8|44.5|44.63|44.33|283
1715608800000|2024-05-13 14:00:00|44.69|44.39|44.73|44.43|44.75|44.45|44.66|44.36|320
1715609100000|2024-05-13 14:05:00|44.72|44.42|44.79|44.49|44.87|44.57|44.72|44.42|237
1715609400000|2024-05-13 14:10:00|44.8|44.5|44.81|44.51|44.82|44.52|44.74|44.44|297
1715609700000|2024-05-13 14:15:00|44.82|44.52|44.84|44.54|44.87|44.57|44.78|44.48|340
1715610000000|2024-05-13 14:20:00|44.83|44.53|44.75|44.45|44.86|44.56|44.74|44.44|170
1715610300000|2024-05-13 14:25:00|44.76|44.46|44.75|44.45|44.82|44.52|44.73|44.43|254
1715610600000|2024-05-13 14:30:00|44.74|44.44|44.62|44.32|44.74|44.44|44.59|44.29|325
1715610900000|2024-05-13 14:35:00|44.61|44.31|44.6|44.3|44.75|44.45|44.6|44.3|319
1715611200000|2024-05-13 14:40:00|44.61|44.31|44.61|44.31|44.67|44.37|44.6|44.3|257
1715611500000|2024-05-13 14:45:00|44.62|44.32|44.53|44.23|44.64|44.34|44.53|44.23|274
1715611800000|2024-05-13 14:50:00|44.52|44.22|44.44|44.14|44.56|44.26|44.4|44.1|255
1715612100000|2024-05-13 14:55:00|44.45|44.15|44.46|44.16|44.48|44.18|44.41|44.11|140
1715612400000|2024-05-13 15:00:00|44.47|44.17|44.49|44.19|44.58|44.28|44.45|44.15|190
1715612700000|2024-05-13 15:05:00|44.5|44.2|44.51|44.21|44.58|44.28|44.47|44.17|194
1715613000000|2024-05-13 15:10:00|44.5|44.2|44.67|44.37|44.68|44.38|44.47|44.17|256
1715613300000|2024-05-13 15:15:00|44.68|44.38|44.67|44.37|44.69|44.39|44.59|44.29|250
1715613600000|2024-05-13 15:20:00|44.68|44.38|44.71|44.41|44.73|44.43|44.66|44.36|232
1715613900000|2024-05-13 15:25:00|44.72|44.42|44.68|44.38|44.72|44.42|44.61|44.31|140
1715614200000|2024-05-13 15:30:00|44.67|44.37|44.63|44.33|44.73|44.43|44.62|44.32|149
1715614500000|2024-05-13 15:35:00|44.62|44.32|44.66|44.36|44.67|44.37|44.6|44.3|198
1715614800000|2024-05-13 15:40:00|44.67|44.37|44.73|44.43|44.74|44.44|44.65|44.35|200
1715615100000|2024-05-13 15:45:00|44.72|44.42|44.74|44.44|44.76|44.46|44.71|44.41|144
1715615400000|2024-05-13 15:50:00|44.73|44.43|44.77|44.47|44.82|44.52|44.72|44.42|178
1715615700000|2024-05-13 15:55:00|44.76|44.46|44.67|44.37|44.77|44.47|44.67|44.37|98
1715616000000|2024-05-13 16:00:00|44.68|44.38|44.67|44.37|44.72|44.42|44.64|44.34|204
1715616300000|2024-05-13 16:05:00|44.68|44.38|44.62|44.32|44.69|44.39|44.6|44.3|135
1715616600000|2024-05-13 16:10:00|44.63|44.33|44.62|44.32|44.66|44.36|44.59|44.29|160
1715616900000|2024-05-13 16:15:00|44.61|44.31|44.59|44.29|44.65|44.35|44.55|44.25|196
1715617200000|2024-05-13 16:20:00|44.6|44.3|44.76|44.46|44.81|44.51|44.6|44.3|298
1715617500000|2024-05-13 16:25:00|44.75|44.45|44.84|44.54|44.91|44.61|44.73|44.43|257
1715617800000|2024-05-13 16:30:00|44.83|44.53|45.06|44.76|45.06|44.76|44.83|44.53|410
1715618100000|2024-05-13 16:35:00|45.07|44.77|44.99|44.69|45.1|44.8|44.93|44.63|330
1715618400000|2024-05-13 16:40:00|44.97|44.67|44.86|44.56|44.98|44.68|44.81|44.51|281
1715618700000|2024-05-13 16:45:00|44.85|44.55|44.87|44.57|44.92|44.62|44.82|44.52|171
1715619000000|2024-05-13 16:50:00|44.85|44.55|44.88|44.58|44.96|44.66|44.82|44.52|164
1715619300000|2024-05-13 16:55:00|44.87|44.57|44.92|44.62|44.93|44.63|44.83|44.53|148
1715619600000|2024-05-13 17:00:00|44.93|44.63|44.7|44.4|44.98|44.68|44.69|44.39|143
1715619900000|2024-05-13 17:05:00|44.69|44.39|44.47|44.17|44.7|44.4|44.41|44.11|248
1715620200000|2024-05-13 17:10:00|44.48|44.18|44.58|44.28|44.59|44.29|44.4|44.1|277
1715620500000|2024-05-13 17:15:00|44.59|44.29|44.5|44.2|44.64|44.34|44.49|44.19|191
1715620800000|2024-05-13 17:20:00|44.51|44.21|44.44|44.14|44.56|44.26|44.44|44.14|237
1715621100000|2024-05-13 17:25:00|44.45|44.15|44.34|44.04|44.51|44.21|44.32|44.02|212
1715621400000|2024-05-13 17:30:00|44.35|44.05|44.47|44.17|44.49|44.19|44.28|43.98|265
1715621700000|2024-05-13 17:35:00|44.46|44.16|44.38|44.08|44.48|44.18|44.33|44.03|221
1715622000000|2024-05-13 17:40:00|44.37|44.07|44.27|43.97|44.38|44.08|44.24|43.94|226
1715622300000|2024-05-13 17:45:00|44.28|43.98|44.32|44.02|44.4|44.1|44.26|43.96|268
1715622600000|2024-05-13 17:50:00|44.31|44.01|44.4|44.1|44.4|44.1|44.3|44|164
1715622900000|2024-05-13 17:55:00|44.41|44.11|44.34|44.04|44.41|44.11|44.33|44.03|200
1715623200000|2024-05-13 18:00:00|44.33|44.03|44.23|43.93|44.36|44.06|44.22|43.92|127
1715623500000|2024-05-13 18:05:00|44.22|43.92|44.26|43.96|44.49|44.19|44.22|43.92|208
1715623800000|2024-05-13 18:10:00|44.25|43.95|44.17|43.87|44.26|43.96|44.17|43.87|19
1715624100000|2024-05-13 18:15:00|44.18|43.88|44.19|43.89|44.28|43.98|44.17|43.87|166
1715624400000|2024-05-13 18:20:00|44.21|43.91|44.09|43.79|44.21|43.91|44.05|43.75|193
1715624700000|2024-05-13 18:25:00|44.1|43.8|44.07|43.77|44.15|43.85|44.04|43.74|184
1715625000000|2024-05-13 18:30:00|44.08|43.78|44.16|43.86|44.2|43.9|44.07|43.77|190
1715625300000|2024-05-13 18:35:00|44.17|43.87|44.28|43.98|44.28|43.98|44.15|43.85|166
1715625600000|2024-05-13 18:40:00|44.27|43.97|44.18|43.88|44.28|43.98|44.13|43.83|156
1715625900000|2024-05-13 18:45:00|44.19|43.89|44.14|43.84|44.21|43.91|44.12|43.82|162
1715626200000|2024-05-13 18:50:00|44.13|43.83|44.1|43.8|44.15|43.85|44.06|43.76|154
1715626500000|2024-05-13 18:55:00|44.11|43.81|44.19|43.89|44.2|43.9|44.09|43.79|105
1715626800000|2024-05-13 19:00:00|44.2|43.9|44.27|43.97|44.27|43.97|44.18|43.88|164
1715627100000|2024-05-13 19:05:00|44.26|43.96|44.31|44.01|44.33|44.03|44.26|43.96|139
1715627400000|2024-05-13 19:10:00|44.3|44|44.36|44.06|44.4|44.1|44.3|44|123
1715627700000|2024-05-13 19:15:00|44.37|44.07|44.41|44.11|44.43|44.13|44.36|44.06|143
1715628000000|2024-05-13 19:20:00|44.42|44.12|44.34|44.04|44.42|44.12|44.3|44|122
1715628300000|2024-05-13 19:25:00|44.35|44.05|44.39|44.09|44.39|44.09|44.34|44.04|149
1715628600000|2024-05-13 19:30:00|44.38|44.08|44.35|44.05|44.4|44.1|44.32|44.02|89
1715628900000|2024-05-13 19:35:00|44.34|44.04|44.32|44.02|44.35|44.05|44.3|44|43
1715629200000|2024-05-13 19:40:00|44.33|44.03|44.3|44|44.35|44.05|44.3|44|78
1715629500000|2024-05-13 19:45:00|44.31|44.01|44.27|43.97|44.35|44.05|44.26|43.96|132
1715629800000|2024-05-13 19:50:00|44.28|43.98|44.32|44.02|44.33|44.03|44.24|43.94|116
1715630100000|2024-05-13 19:55:00|44.31|44.01|44.32|44.02|44.32|44.02|44.24|43.94|130
1715630400000|2024-05-13 20:00:00|44.31|44.01|44.24|43.94|44.33|44.03|44.22|43.92|116
1715630700000|2024-05-13 20:05:00|44.23|43.93|44.19|43.89|44.24|43.94|44.16|43.86|104
1715631000000|2024-05-13 20:10:00|44.2|43.9|44.19|43.89|44.22|43.92|44.15|43.85|57
1715631300000|2024-05-13 20:15:00|44.18|43.88|44.24|43.94|44.26|43.96|44.18|43.88|122
1715631600000|2024-05-13 20:20:00|44.23|43.93|44.19|43.89|44.24|43.94|44.19|43.89|49
1715631900000|2024-05-13 20:25:00|44.2|43.9|44.24|43.94|44.25|43.95|44.2|43.9|61
1715632200000|2024-05-13 20:30:00|44.23|43.93|44.28|43.98|44.29|43.99|44.19|43.89|59
1715632500000|2024-05-13 20:35:00|44.29|43.99|44.33|44.03|44.37|44.07|44.28|43.98|69
1715632800000|2024-05-13 20:40:00|44.35|44.05|44.35|44.05|44.37|44.07|44.29|43.99|40
1715633100000|2024-05-13 20:45:00|44.36|44.06|44.32|44.02|44.36|44.06|44.29|43.99|44
1715633400000|2024-05-13 20:50:00|44.31|44.01|44.27|43.97|44.32|44.02|44.23|43.93|102
1715633700000|2024-05-13 20:55:00|44.26|43.96|44.28|43.98|44.31|44.01|44.24|43.94|87
1715634000000|2024-05-13 21:00:00|44.29|43.99|44.29|43.99|44.34|44.04|44.25|43.95|71
1715634300000|2024-05-13 21:05:00|44.28|43.98|44.24|43.94|44.3|44|44.23|43.93|40
1715634600000|2024-05-13 21:10:00|44.23|43.93|44.24|43.94|44.26|43.96|44.21|43.91|22
1715634900000|2024-05-13 21:15:00|44.25|43.95|44.2|43.9|44.25|43.95|44.19|43.89|24
1715635200000|2024-05-13 21:20:00|44.19|43.89|44.2|43.9|44.21|43.91|44.17|43.87|50
1715635500000|2024-05-13 21:25:00|44.19|43.89|44.18|43.88|44.2|43.9|44.18|43.88|16
1715635800000|2024-05-13 21:30:00|44.17|43.87|44.16|43.86|44.18|43.88|44.16|43.86|4
1715636100000|2024-05-13 21:35:00|44.17|43.87|44.13|43.83|44.17|43.87|44.13|43.83|9
1715636400000|2024-05-13 21:40:00|44.14|43.84|44.11|43.81|44.14|43.84|44.1|43.8|36
1715636700000|2024-05-13 21:45:00|44.1|43.8|44.1|43.8|44.11|43.81|44.1|43.8|5
1715637000000|2024-05-13 21:50:00|44.09|43.79|44.01|43.71|44.09|43.79|44.01|43.71|32
1715637300000|2024-05-13 21:55:00|44.02|43.72|44.05|43.75|44.09|43.79|44.01|43.71|20
1715637600000|2024-05-13 22:00:00|44.07|43.77|44.05|43.75|44.15|43.85|44.03|43.73|118
1715637900000|2024-05-13 22:05:00|44.06|43.76|44.1|43.8|44.1|43.8|44.03|43.73|124
1715638200000|2024-05-13 22:10:00|44.09|43.79|44.04|43.74|44.1|43.8|44.02|43.72|32
1715638500000|2024-05-13 22:15:00|44.05|43.75|44.02|43.72|44.08|43.78|44.02|43.72|42
1715638800000|2024-05-13 22:20:00|44.03|43.73|44.01|43.71|44.09|43.79|44.01|43.71|79
1715639100000|2024-05-13 22:25:00|44.02|43.72|43.87|43.57|44.02|43.72|43.86|43.56|161
1715639400000|2024-05-13 22:30:00|43.88|43.58|43.87|43.57|43.95|43.65|43.87|43.57|138
1715639700000|2024-05-13 22:35:00|43.86|43.56|43.85|43.55|43.89|43.59|43.81|43.51|191
1715640000000|2024-05-13 22:40:00|43.84|43.54|43.79|43.49|43.86|43.56|43.75|43.45|216
1715640300000|2024-05-13 22:45:00|43.78|43.48|43.85|43.55|43.87|43.57|43.76|43.46|239
1715640600000|2024-05-13 22:50:00|43.86|43.56|43.8|43.5|43.86|43.56|43.78|43.48|170
1715640900000|2024-05-13 22:55:00|43.81|43.51|43.82|43.52|43.84|43.54|43.8|43.5|78
1715641200000|2024-05-13 23:00:00|43.83|43.53|43.85|43.55|43.87|43.57|43.8|43.5|174
1715641500000|2024-05-13 23:05:00|43.86|43.56|43.85|43.55|43.93|43.63|43.84|43.54|124
1715641800000|2024-05-13 23:10:00|43.84|43.54|43.88|43.58|43.88|43.58|43.83|43.53|202
1715642100000|2024-05-13 23:15:00|43.89|43.59|43.84|43.54|43.99|43.69|43.84|43.54|158
1715642400000|2024-05-13 23:20:00|43.85|43.55|43.79|43.49|43.85|43.55|43.77|43.47|76
1715642700000|2024-05-13 23:25:00|43.78|43.48|43.89|43.59|43.9|43.6|43.78|43.48|86
1715643000000|2024-05-13 23:30:00|43.87|43.57|43.79|43.49|43.9|43.6|43.78|43.48|111
1715643300000|2024-05-13 23:35:00|43.78|43.48|43.77|43.47|43.8|43.5|43.76|43.46|92
1715643600000|2024-05-13 23:40:00|43.76|43.46|43.8|43.5|43.81|43.51|43.75|43.45|65
1715643900000|2024-05-13 23:45:00|43.78|43.48|43.78|43.48|43.83|43.53|43.77|43.47|108
1715644200000|2024-05-13 23:50:00|43.77|43.47|43.79|43.49|43.8|43.5|43.77|43.47|25
1715644500000|2024-05-13 23:55:00|43.8|43.5|43.83|43.53|43.83|43.53|43.8|43.5|4
1715644800000|2024-05-14 00:00:00|43.82|43.52|43.7|43.4|43.82|43.52|43.7|43.4|87
1715645100000|2024-05-14 00:05:00|43.71|43.41|43.69|43.39|43.71|43.41|43.65|43.35|145
1715645400000|2024-05-14 00:10:00|43.7|43.4|43.67|43.37|43.77|43.47|43.65|43.35|205
1715645700000|2024-05-14 00:15:00|43.66|43.36|43.62|43.32|43.72|43.42|43.6|43.3|162
1715646000000|2024-05-14 00:20:00|43.61|43.31|43.69|43.39|43.7|43.4|43.58|43.28|189
1715646300000|2024-05-14 00:25:00|43.7|43.4|43.79|43.49|43.79|43.49|43.65|43.35|246
1715646600000|2024-05-14 00:30:00|43.78|43.48|43.9|43.6|43.91|43.61|43.76|43.46|245
1715646900000|2024-05-14 00:35:00|43.89|43.59|43.96|43.66|43.96|43.66|43.87|43.57|112
1715647200000|2024-05-14 00:40:00|43.95|43.65|43.85|43.55|43.99|43.69|43.85|43.55|86
1715647500000|2024-05-14 00:45:00|43.86|43.56|43.75|43.45|43.89|43.59|43.65|43.35|197
1715647800000|2024-05-14 00:50:00|43.74|43.44|43.73|43.43|43.76|43.46|43.61|43.31|277
1715648100000|2024-05-14 00:55:00|43.74|43.44|43.74|43.44|43.74|43.44|43.7|43.4|152
1715648400000|2024-05-14 01:00:00|43.73|43.43|43.82|43.52|43.83|43.53|43.64|43.34|183
1715648700000|2024-05-14 01:05:00|43.83|43.53|43.83|43.53|43.85|43.55|43.73|43.43|163
1715649000000|2024-05-14 01:10:00|43.82|43.52|43.9|43.6|43.91|43.61|43.82|43.52|140
1715649300000|2024-05-14 01:15:00|43.89|43.59|43.8|43.5|43.96|43.66|43.8|43.5|251
1715649600000|2024-05-14 01:20:00|43.81|43.51|43.81|43.51|43.82|43.52|43.73|43.43|185
1715649900000|2024-05-14 01:25:00|43.8|43.5|43.9|43.6|43.9|43.6|43.79|43.49|177
1715650200000|2024-05-14 01:30:00|43.89|43.59|43.92|43.62|43.93|43.63|43.83|43.53|202
1715650500000|2024-05-14 01:35:00|43.91|43.61|43.92|43.62|43.93|43.63|43.85|43.55|193
1715650800000|2024-05-14 01:40:00|43.91|43.61|43.65|43.35|43.96|43.66|43.64|43.34|243
1715651100000|2024-05-14 01:45:00|43.64|43.34|43.75|43.45|43.75|43.45|43.56|43.26|174
1715651400000|2024-05-14 01:50:00|43.74|43.44|43.67|43.37|43.78|43.48|43.63|43.33|164
1715651700000|2024-05-14 01:55:00|43.68|43.38|43.72|43.42|43.73|43.43|43.64|43.34|178
1715652000000|2024-05-14 02:00:00|43.71|43.41|43.61|43.31|43.74|43.44|43.61|43.31|179
1715652300000|2024-05-14 02:05:00|43.6|43.3|43.56|43.26|43.6|43.3|43.49|43.19|235
1715652600000|2024-05-14 02:10:00|43.55|43.25|43.49|43.19|43.62|43.32|43.42|43.12|122
1715652900000|2024-05-14 02:15:00|43.48|43.18|43.55|43.25|43.63|43.33|43.45|43.15|160
1715653200000|2024-05-14 02:20:00|43.54|43.24|43.56|43.26|43.57|43.27|43.5|43.2|104
1715653500000|2024-05-14 02:25:00|43.55|43.25|43.59|43.29|43.6|43.3|43.51|43.21|237
1715653800000|2024-05-14 02:30:00|43.6|43.3|43.77|43.47|43.77|43.47|43.57|43.27|178
1715654100000|2024-05-14 02:35:00|43.78|43.48|43.74|43.44|43.79|43.49|43.68|43.38|210
1715654400000|2024-05-14 02:40:00|43.75|43.45|43.72|43.42|43.76|43.46|43.68|43.38|116
1715654700000|2024-05-14 02:45:00|43.71|43.41|43.64|43.34|43.73|43.43|43.62|43.32|186
1715655000000|2024-05-14 02:50:00|43.65|43.35|43.64|43.34|43.67|43.37|43.62|43.32|108
1715655300000|2024-05-14 02:55:00|43.63|43.33|43.65|43.35|43.69|43.39|43.59|43.29|118
1715655600000|2024-05-14 03:00:00|43.64|43.34|43.62|43.32|43.65|43.35|43.58|43.28|131
1715655900000|2024-05-14 03:05:00|43.61|43.31|43.6|43.3|43.64|43.34|43.56|43.26|96
1715656200000|2024-05-14 03:10:00|43.61|43.31|43.66|43.36|43.67|43.37|43.56|43.26|157
1715656500000|2024-05-14 03:15:00|43.65|43.35|43.67|43.37|43.69|43.39|43.57|43.27|181
1715656800000|2024-05-14 03:20:00|43.68|43.38|43.66|43.36|43.82|43.52|43.66|43.36|200
1715657100000|2024-05-14 03:25:00|43.67|43.37|43.69|43.39|43.73|43.43|43.66|43.36|142
1715657400000|2024-05-14 03:30:00|43.68|43.38|43.62|43.32|43.69|43.39|43.56|43.26|198
1715657700000|2024-05-14 03:35:00|43.63|43.33|43.63|43.33|43.69|43.39|43.61|43.31|154
1715658000000|2024-05-14 03:40:00|43.64|43.34|43.69|43.39|43.71|43.41|43.64|43.34|101
1715658300000|2024-05-14 03:45:00|43.68|43.38|43.62|43.32|43.69|43.39|43.62|43.32|133
1715658600000|2024-05-14 03:50:00|43.61|43.31|43.65|43.35|43.65|43.35|43.56|43.26|148
1715658900000|2024-05-14 03:55:00|43.64|43.34|43.64|43.34|43.69|43.39|43.63|43.33|87
1715659200000|2024-05-14 04:00:00|43.63|43.33|43.69|43.39|43.7|43.4|43.59|43.29|156
1715659500000|2024-05-14 04:05:00|43.68|43.38|43.71|43.41|43.72|43.42|43.63|43.33|134
1715659800000|2024-05-14 04:10:00|43.72|43.42|43.71|43.41|43.72|43.42|43.68|43.38|80
1715660100000|2024-05-14 04:15:00|43.7|43.4|43.75|43.45|43.77|43.47|43.67|43.37|80
1715660400000|2024-05-14 04:20:00|43.74|43.44|43.81|43.51|43.84|43.54|43.73|43.43|151
1715660700000|2024-05-14 04:25:00|43.8|43.5|43.78|43.48|43.8|43.5|43.73|43.43|88
1715661000000|2024-05-14 04:30:00|43.77|43.47|43.71|43.41|43.78|43.48|43.66|43.36|173
1715661300000|2024-05-14 04:35:00|43.7|43.4|43.68|43.38|43.73|43.43|43.66|43.36|96
1715661600000|2024-05-14 04:40:00|43.67|43.37|43.75|43.45|43.75|43.45|43.66|43.36|136
1715661900000|2024-05-14 04:45:00|43.74|43.44|43.72|43.42|43.76|43.46|43.68|43.38|129
1715662200000|2024-05-14 04:50:00|43.73|43.43|43.75|43.45|43.75|43.45|43.68|43.38|73
1715662500000|2024-05-14 04:55:00|43.74|43.44|43.76|43.46|43.81|43.51|43.74|43.44|72
1715662800000|2024-05-14 05:00:00|43.77|43.47|43.77|43.47|43.83|43.53|43.7|43.4|156
1715663100000|2024-05-14 05:05:00|43.76|43.46|43.77|43.47|43.79|43.49|43.72|43.42|143
1715663400000|2024-05-14 05:10:00|43.78|43.48|43.86|43.56|43.87|43.57|43.76|43.46|118
1715663700000|2024-05-14 05:15:00|43.87|43.57|43.92|43.62|43.93|43.63|43.84|43.54|212
1715664000000|2024-05-14 05:20:00|43.91|43.61|43.91|43.61|43.96|43.66|43.89|43.59|179
1715664300000|2024-05-14 05:25:00|43.92|43.62|43.94|43.64|43.96|43.66|43.9|43.6|201
1715664600000|2024-05-14 05:30:00|43.93|43.63|43.91|43.61|43.95|43.65|43.9|43.6|90
1715664900000|2024-05-14 05:35:00|43.9|43.6|43.88|43.58|43.9|43.6|43.86|43.56|129
1715665200000|2024-05-14 05:40:00|43.87|43.57|43.92|43.62|43.93|43.63|43.86|43.56|134
1715665500000|2024-05-14 05:45:00|43.93|43.63|43.91|43.61|44.01|43.71|43.9|43.6|131
1715665800000|2024-05-14 05:50:00|43.92|43.62|43.88|43.58|43.92|43.62|43.88|43.58|85
1715666100000|2024-05-14 05:55:00|43.87|43.57|43.87|43.57|43.88|43.58|43.84|43.54|107
1715666400000|2024-05-14 06:00:00|43.86|43.56|43.74|43.44|43.87|43.57|43.74|43.44|110
1715666700000|2024-05-14 06:05:00|43.75|43.45|43.46|43.16|43.8|43.5|43.45|43.15|210
1715667000000|2024-05-14 06:10:00|43.47|43.17|43.12|42.82|43.48|43.18|43.11|42.81|491
1715667300000|2024-05-14 06:15:00|43.13|42.83|43.11|42.81|43.28|42.98|42.96|42.66|480
1715667600000|2024-05-14 06:20:00|43.12|42.82|43.4|43.1|43.42|43.12|42.97|42.67|495
1715667900000|2024-05-14 06:25:00|43.39|43.09|43.34|43.04|43.4|43.1|43.27|42.97|361
1715668200000|2024-05-14 06:30:00|43.35|43.05|43.46|43.16|43.49|43.19|43.31|43.01|309
1715668500000|2024-05-14 06:35:00|43.45|43.15|43.48|43.18|43.61|43.31|43.39|43.09|278
1715668800000|2024-05-14 06:40:00|43.47|43.17|43.57|43.27|43.62|43.32|43.44|43.14|251
1715669100000|2024-05-14 06:45:00|43.58|43.28|43.53|43.23|43.61|43.31|43.5|43.2|286
1715669400000|2024-05-14 06:50:00|43.52|43.22|43.57|43.27|43.6|43.3|43.51|43.21|213
1715669700000|2024-05-14 06:55:00|43.58|43.28|43.54|43.24|43.59|43.29|43.5|43.2|190
1715670000000|2024-05-14 07:00:00|43.53|43.23|43.58|43.28|43.62|43.32|43.51|43.21|260
1715670300000|2024-05-14 07:05:00|43.59|43.29|43.51|43.21|43.59|43.29|43.51|43.21|227
1715670600000|2024-05-14 07:10:00|43.52|43.22|43.53|43.23|43.58|43.28|43.5|43.2|319
1715670900000|2024-05-14 07:15:00|43.54|43.24|43.7|43.4|43.72|43.42|43.53|43.23|296
1715671200000|2024-05-14 07:20:00|43.71|43.41|43.77|43.47|43.79|43.49|43.64|43.34|223
1715671500000|2024-05-14 07:25:00|43.78|43.48|43.79|43.49|43.8|43.5|43.75|43.45|239
1715671800000|2024-05-14 07:30:00|43.78|43.48|43.81|43.51|43.84|43.54|43.72|43.42|268
1715672100000|2024-05-14 07:35:00|43.8|43.5|43.75|43.45|43.81|43.51|43.7|43.4|237
1715672400000|2024-05-14 07:40:00|43.74|43.44|43.75|43.45|43.78|43.48|43.7|43.4|81
1715672700000|2024-05-14 07:45:00|43.76|43.46|43.82|43.52|43.84|43.54|43.74|43.44|127
1715673000000|2024-05-14 07:50:00|43.83|43.53|43.85|43.55|43.87|43.57|43.82|43.52|290
1715673300000|2024-05-14 07:55:00|43.86|43.56|43.89|43.59|43.9|43.6|43.83|43.53|115
1715673600000|2024-05-14 08:00:00|43.88|43.58|43.84|43.54|43.9|43.6|43.81|43.51|172
1715673900000|2024-05-14 08:05:00|43.85|43.55|43.94|43.64|43.95|43.65|43.84|43.54|100
1715674200000|2024-05-14 08:10:00|43.93|43.63|43.93|43.63|43.97|43.67|43.89|43.59|24
1715674500000|2024-05-14 08:15:00|43.94|43.64|43.94|43.64|43.95|43.65|43.86|43.56|190
1715674800000|2024-05-14 08:20:00|43.95|43.65|43.94|43.64|44|43.7|43.92|43.62|217
1715675100000|2024-05-14 08:25:00|43.95|43.65|43.95|43.65|44|43.7|43.92|43.62|91
1715675400000|2024-05-14 08:30:00|43.96|43.66|43.83|43.53|43.97|43.67|43.8|43.5|212
1715675700000|2024-05-14 08:35:00|43.82|43.52|43.79|43.49|43.83|43.53|43.73|43.43|193
1715676000000|2024-05-14 08:40:00|43.78|43.48|43.83|43.53|43.85|43.55|43.75|43.45|162
1715676300000|2024-05-14 08:45:00|43.82|43.52|43.79|43.49|43.84|43.54|43.76|43.46|67
1715676600000|2024-05-14 08:50:00|43.8|43.5|43.81|43.51|43.85|43.55|43.78|43.48|109
1715676900000|2024-05-14 08:55:00|43.8|43.5|43.82|43.52|43.83|43.53|43.78|43.48|99
1715677200000|2024-05-14 09:00:00|43.83|43.53|43.8|43.5|43.85|43.55|43.77|43.47|117
1715677500000|2024-05-14 09:05:00|43.81|43.51|43.82|43.52|43.84|43.54|43.79|43.49|16
1715677800000|2024-05-14 09:10:00|43.83|43.53|43.87|43.57|43.91|43.61|43.8|43.5|103
1715678100000|2024-05-14 09:15:00|43.86|43.56|43.81|43.51|43.86|43.56|43.79|43.49|18
1715678400000|2024-05-14 09:20:00|43.8|43.5|43.8|43.5|43.8|43.5|43.77|43.47|129
1715678700000|2024-05-14 09:25:00|43.79|43.49|43.8|43.5|43.81|43.51|43.77|43.47|172
1715679000000|2024-05-14 09:30:00|43.79|43.49|43.67|43.37|43.8|43.5|43.66|43.36|106
1715679300000|2024-05-14 09:35:00|43.68|43.38|43.68|43.38|43.72|43.42|43.66|43.36|138
1715679600000|2024-05-14 09:40:00|43.67|43.37|43.66|43.36|43.7|43.4|43.65|43.35|115
1715679900000|2024-05-14 09:45:00|43.65|43.35|43.69|43.39|43.7|43.4|43.61|43.31|130
1715680200000|2024-05-14 09:50:00|43.7|43.4|43.66|43.36|43.7|43.4|43.65|43.35|25
1715680500000|2024-05-14 09:55:00|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|2
1715680800000|2024-05-14 10:00:00|43.63|43.33|43.63|43.33|43.66|43.36|43.62|43.32|18
1715681100000|2024-05-14 10:05:00|43.64|43.34|43.65|43.35|43.68|43.38|43.61|43.31|50
1715681400000|2024-05-14 10:10:00|43.64|43.34|43.6|43.3|43.65|43.35|43.57|43.27|105
1715681700000|2024-05-14 10:15:00|43.59|43.29|43.51|43.21|43.59|43.29|43.51|43.21|77
1715682000000|2024-05-14 10:20:00|43.52|43.22|43.65|43.35|43.65|43.35|43.51|43.21|243
1715682300000|2024-05-14 10:25:00|43.64|43.34|43.65|43.35|43.66|43.36|43.55|43.25|123
1715682600000|2024-05-14 10:30:00|43.64|43.34|43.72|43.42|43.75|43.45|43.64|43.34|145
1715682900000|2024-05-14 10:35:00|43.71|43.41|43.7|43.4|43.73|43.43|43.66|43.36|77
1715683200000|2024-05-14 10:40:00|43.71|43.41|43.62|43.32|43.71|43.41|43.62|43.32|126
1715683500000|2024-05-14 10:45:00|43.63|43.33|43.7|43.4|43.7|43.4|43.6|43.3|159
1715683800000|2024-05-14 10:50:00|43.71|43.41|43.67|43.37|43.71|43.41|43.65|43.35|105
1715684100000|2024-05-14 10:55:00|43.68|43.38|43.62|43.32|43.72|43.42|43.59|43.29|126
1715684400000|2024-05-14 11:00:00|43.61|43.31|43.62|43.32|43.64|43.34|43.61|43.31|106
1715684700000|2024-05-14 11:05:00|43.63|43.33|43.57|43.27|43.66|43.36|43.57|43.27|107
1715685000000|2024-05-14 11:10:00|43.58|43.28|43.59|43.29|43.6|43.3|43.53|43.23|162
1715685300000|2024-05-14 11:15:00|43.6|43.3|43.63|43.33|43.64|43.34|43.59|43.29|172
1715685600000|2024-05-14 11:20:00|43.64|43.34|43.64|43.34|43.66|43.36|43.62|43.32|85
1715685900000|2024-05-14 11:25:00|43.63|43.33|43.64|43.34|43.64|43.34|43.61|43.31|10
1715686200000|2024-05-14 11:30:00|43.63|43.33|43.6|43.3|43.67|43.37|43.59|43.29|111
1715686500000|2024-05-14 11:35:00|43.61|43.31|43.57|43.27|43.62|43.32|43.55|43.25|79
1715686800000|2024-05-14 11:40:00|43.58|43.28|43.51|43.21|43.58|43.28|43.5|43.2|44
1715687100000|2024-05-14 11:45:00|43.52|43.22|43.52|43.22|43.55|43.25|43.52|43.22|89
1715687400000|2024-05-14 11:50:00|43.53|43.23|43.44|43.14|43.54|43.24|43.42|43.12|118
1715687700000|2024-05-14 11:55:00|43.45|43.15|43.45|43.15|43.48|43.18|43.44|43.14|217
1715688000000|2024-05-14 12:00:00|43.46|43.16|43.4|43.1|43.46|43.16|43.4|43.1|152
1715688300000|2024-05-14 12:05:00|43.39|43.09|43.51|43.21|43.55|43.25|43.38|43.08|277
1715688600000|2024-05-14 12:10:00|43.52|43.22|43.55|43.25|43.59|43.29|43.51|43.21|239
1715688900000|2024-05-14 12:15:00|43.54|43.24|43.59|43.29|43.6|43.3|43.5|43.2|144
1715689200000|2024-05-14 12:20:00|43.58|43.28|43.53|43.23|43.63|43.33|43.53|43.23|185
1715689500000|2024-05-14 12:25:00|43.52|43.22|43.57|43.27|43.57|43.27|43.4|43.1|192
1715689800000|2024-05-14 12:30:00|43.56|43.26|43.29|42.99|43.99|43.26|43.21|42.49|320
1715690100000|2024-05-14 12:35:00|43.28|42.98|43.37|43.07|43.46|43.16|43.23|42.93|220
1715690400000|2024-05-14 12:40:00|43.38|43.08|43.49|43.19|43.61|43.31|43.37|43.07|307
1715690700000|2024-05-14 12:45:00|43.48|43.18|43.45|43.15|43.56|43.26|43.41|43.11|322
1715691000000|2024-05-14 12:50:00|43.44|43.14|43.49|43.19|43.5|43.2|43.42|43.12|245
1715691300000|2024-05-14 12:55:00|43.48|43.18|43.42|43.12|43.48|43.18|43.4|43.1|187
1715691600000|2024-05-14 13:00:00|43.41|43.11|43.4|43.1|43.44|43.14|43.32|43.02|237
1715691900000|2024-05-14 13:05:00|43.39|43.09|43.43|43.13|43.47|43.17|43.34|43.04|195
1715692200000|2024-05-14 13:10:00|43.44|43.14|43.49|43.19|43.51|43.21|43.41|43.11|161
1715692500000|2024-05-14 13:15:00|43.5|43.2|43.54|43.24|43.56|43.26|43.49|43.19|180
1715692800000|2024-05-14 13:20:00|43.55|43.25|43.51|43.21|43.55|43.25|43.46|43.16|231
1715693100000|2024-05-14 13:25:00|43.52|43.22|43.55|43.25|43.56|43.26|43.47|43.17|224
1715693400000|2024-05-14 13:30:00|43.56|43.26|43.59|43.29|43.6|43.3|43.52|43.22|258
1715693700000|2024-05-14 13:35:00|43.58|43.28|43.51|43.21|43.59|43.29|43.51|43.21|129
1715694000000|2024-05-14 13:40:00|43.49|43.19|43.46|43.16|43.52|43.22|43.43|43.13|224
1715694300000|2024-05-14 13:45:00|43.44|43.14|43.31|43.01|43.47|43.17|43.29|42.99|288
1715694600000|2024-05-14 13:50:00|43.32|43.02|43.42|43.12|43.44|43.14|43.26|42.96|275
1715694900000|2024-05-14 13:55:00|43.41|43.11|43.37|43.07|43.41|43.11|43.36|43.06|203
1715695200000|2024-05-14 14:00:00|43.38|43.08|43.3|43|43.42|43.12|43.24|42.94|268
1715695500000|2024-05-14 14:05:00|43.29|42.99|43.3|43|43.38|43.08|43.27|42.97|304
1715695800000|2024-05-14 14:10:00|43.29|42.99|43.17|42.87|43.29|42.99|43.07|42.77|221
1715696100000|2024-05-14 14:15:00|43.18|42.88|43.03|42.73|43.18|42.88|43|42.7|317
1715696400000|2024-05-14 14:20:00|43.04|42.74|43.42|43.12|43.43|43.13|42.94|42.64|380
1715696700000|2024-05-14 14:25:00|43.43|43.13|43.53|43.23|43.58|43.28|43.35|43.05|360
1715697000000|2024-05-14 14:30:00|43.54|43.24|43.55|43.25|43.7|43.4|43.47|43.17|429
1715697300000|2024-05-14 14:35:00|43.56|43.26|43.44|43.14|43.56|43.26|43.37|43.07|374
1715697600000|2024-05-14 14:40:00|43.43|43.13|43.42|43.12|43.48|43.18|43.31|43.01|399
1715697900000|2024-05-14 14:45:00|43.41|43.11|43.3|43|43.42|43.12|43.29|42.99|337
1715698200000|2024-05-14 14:50:00|43.31|43.01|43.27|42.97|43.35|43.05|43.22|42.92|313
1715698500000|2024-05-14 14:55:00|43.26|42.96|43.36|43.06|43.39|43.09|43.21|42.91|365
1715698800000|2024-05-14 15:00:00|43.37|43.07|43.32|43.02|43.42|43.12|43.29|42.99|311
1715699100000|2024-05-14 15:05:00|43.33|43.03|43.41|43.11|43.42|43.12|43.31|43.01|341
1715699400000|2024-05-14 15:10:00|43.42|43.12|43.43|43.13|43.44|43.14|43.36|43.06|317
1715699700000|2024-05-14 15:15:00|43.44|43.14|43.62|43.32|43.63|43.33|43.43|43.13|264
1715700000000|2024-05-14 15:20:00|43.64|43.34|43.62|43.32|43.68|43.38|43.58|43.28|255
1715700300000|2024-05-14 15:25:00|43.63|43.33|43.64|43.34|43.73|43.43|43.61|43.31|214
1715700600000|2024-05-14 15:30:00|43.65|43.35|43.6|43.3|43.65|43.35|43.55|43.25|254
1715700900000|2024-05-14 15:35:00|43.61|43.31|43.76|43.46|43.77|43.47|43.6|43.3|276
1715701200000|2024-05-14 15:40:00|43.77|43.47|43.65|43.35|43.79|43.49|43.63|43.33|171
1715701500000|2024-05-14 15:45:00|43.66|43.36|43.68|43.38|43.74|43.44|43.6|43.3|284
1715701800000|2024-05-14 15:50:00|43.69|43.39|43.72|43.42|43.73|43.43|43.65|43.35|245
1715702100000|2024-05-14 15:55:00|43.71|43.41|43.74|43.44|43.76|43.46|43.66|43.36|211
1715702400000|2024-05-14 16:00:00|43.75|43.45|43.58|43.28|43.78|43.48|43.57|43.27|261
1715702700000|2024-05-14 16:05:00|43.59|43.29|43.56|43.26|43.63|43.33|43.5|43.2|212
1715703000000|2024-05-14 16:10:00|43.55|43.25|43.59|43.29|43.62|43.32|43.54|43.24|222
1715703300000|2024-05-14 16:15:00|43.58|43.28|43.62|43.32|43.68|43.38|43.57|43.27|215
1715703600000|2024-05-14 16:20:00|43.61|43.31|43.66|43.36|43.7|43.4|43.59|43.29|255
1715703900000|2024-05-14 16:25:00|43.65|43.35|43.6|43.3|43.72|43.42|43.58|43.28|192
1715704200000|2024-05-14 16:30:00|43.59|43.29|43.63|43.33|43.66|43.36|43.56|43.26|210
1715704500000|2024-05-14 16:35:00|43.64|43.34|43.52|43.22|43.65|43.35|43.45|43.15|235
1715704800000|2024-05-14 16:40:00|43.51|43.21|43.48|43.18|43.52|43.22|43.45|43.15|291
1715705100000|2024-05-14 16:45:00|43.47|43.17|43.44|43.14|43.52|43.22|43.42|43.12|258
1715705400000|2024-05-14 16:50:00|43.43|43.13|43.48|43.18|43.49|43.19|43.39|43.09|254
1715705700000|2024-05-14 16:55:00|43.49|43.19|43.51|43.21|43.51|43.21|43.48|43.18|187
1715706000000|2024-05-14 17:00:00|43.5|43.2|43.52|43.22|43.55|43.25|43.45|43.15|209
1715706300000|2024-05-14 17:05:00|43.51|43.21|43.43|43.13|43.54|43.24|43.37|43.07|89
1715706600000|2024-05-14 17:10:00|43.44|43.14|43.36|43.06|43.48|43.18|43.33|43.03|116
1715706900000|2024-05-14 17:15:00|43.37|43.07|43.53|43.23|43.54|43.24|43.31|43.01|254
1715707200000|2024-05-14 17:20:00|43.52|43.22|43.48|43.18|43.58|43.28|43.47|43.17|150
1715707500000|2024-05-14 17:25:00|43.49|43.19|43.39|43.09|43.51|43.21|43.35|43.05|220
1715707800000|2024-05-14 17:30:00|43.4|43.1|43.13|42.83|43.4|43.1|43.1|42.8|197
1715708100000|2024-05-14 17:35:00|43.12|42.82|43.07|42.77|43.17|42.87|43.04|42.74|256
1715708400000|2024-05-14 17:40:00|43.06|42.76|43.15|42.85|43.17|42.87|43.05|42.75|225
1715708700000|2024-05-14 17:45:00|43.16|42.86|43.27|42.97|43.28|42.98|43.14|42.84|252
1715709000000|2024-05-14 17:50:00|43.26|42.96|43.32|43.02|43.33|43.03|43.26|42.96|199
1715709300000|2024-05-14 17:55:00|43.33|43.03|43.23|42.93|43.33|43.03|43.23|42.93|157
1715709600000|2024-05-14 18:00:00|43.22|42.92|43.24|42.94|43.28|42.98|43.19|42.89|172
1715709900000|2024-05-14 18:05:00|43.25|42.95|43.22|42.92|43.26|42.96|43.22|42.92|147
1715710200000|2024-05-14 18:10:00|43.23|42.93|43.36|43.06|43.36|43.06|43.21|42.91|146
1715710500000|2024-05-14 18:15:00|43.34|43.04|43.37|43.07|43.39|43.09|43.32|43.02|106
1715710800000|2024-05-14 18:20:00|43.36|43.06|43.35|43.05|43.42|43.12|43.33|43.03|167
1715711100000|2024-05-14 18:25:00|43.34|43.04|43.23|42.93|43.34|43.04|43.23|42.93|126
1715711400000|2024-05-14 18:30:00|43.22|42.92|43.3|43|43.31|43.01|43.22|42.92|134
1715711700000|2024-05-14 18:35:00|43.31|43.01|43.36|43.06|43.37|43.07|43.29|42.99|113
1715712000000|2024-05-14 18:40:00|43.35|43.05|43.31|43.01|43.37|43.07|43.31|43.01|127
1715712300000|2024-05-14 18:45:00|43.32|43.02|43.32|43.02|43.33|43.03|43.28|42.98|181
1715712600000|2024-05-14 18:50:00|43.31|43.01|43.34|43.04|43.35|43.05|43.3|43|100
1715712900000|2024-05-14 18:55:00|43.35|43.05|43.35|43.05|43.38|43.08|43.33|43.03|105
1715713200000|2024-05-14 19:00:00|43.34|43.04|43.34|43.04|43.36|43.06|43.31|43.01|125
1715713500000|2024-05-14 19:05:00|43.33|43.03|43.31|43.01|43.34|43.04|43.29|42.99|105
1715713800000|2024-05-14 19:10:00|43.3|43|43.3|43|43.37|43.07|43.29|42.99|131
1715714100000|2024-05-14 19:15:00|43.29|42.99|43.35|43.05|43.37|43.07|43.27|42.97|127
1715714400000|2024-05-14 19:20:00|43.36|43.06|43.4|43.1|43.42|43.12|43.36|43.06|129
1715714700000|2024-05-14 19:25:00|43.41|43.11|43.43|43.13|43.44|43.14|43.38|43.08|86
1715715000000|2024-05-14 19:30:00|43.42|43.12|43.36|43.06|43.43|43.13|43.36|43.06|113
1715715300000|2024-05-14 19:35:00|43.35|43.05|43.31|43.01|43.35|43.05|43.28|42.98|101
1715715600000|2024-05-14 19:40:00|43.3|43|43.33|43.03|43.34|43.04|43.27|42.97|68
1715715900000|2024-05-14 19:45:00|43.32|43.02|43.31|43.01|43.33|43.03|43.28|42.98|162
1715716200000|2024-05-14 19:50:00|43.3|43|43.3|43|43.36|43.06|43.28|42.98|137
1715716500000|2024-05-14 19:55:00|43.31|43.01|43.29|42.99|43.34|43.04|43.26|42.96|147
1715716800000|2024-05-14 20:00:00|43.28|42.98|43.28|42.98|43.29|42.99|43.22|42.92|121
1715717100000|2024-05-14 20:05:00|43.29|42.99|43.22|42.92|43.31|43.01|43.2|42.9|132
1715717400000|2024-05-14 20:10:00|43.21|42.91|43.28|42.98|43.31|43.01|43.2|42.9|163
1715717700000|2024-05-14 20:15:00|43.27|42.97|43.27|42.97|43.29|42.99|43.24|42.94|125
1715718000000|2024-05-14 20:20:00|43.26|42.96|43.27|42.97|43.29|42.99|43.25|42.95|134
1715718300000|2024-05-14 20:25:00|43.26|42.96|43.26|42.96|43.28|42.98|43.25|42.95|157
1715718600000|2024-05-14 20:30:00|43.27|42.97|43.25|42.95|43.3|43|43.22|42.92|165
1715718900000|2024-05-14 20:35:00|43.26|42.96|43.25|42.95|43.26|42.96|43.22|42.92|145
1715719200000|2024-05-14 20:40:00|43.24|42.94|43.22|42.92|43.28|42.98|43.2|42.9|118
1715719500000|2024-05-14 20:45:00|43.21|42.91|43.15|42.85|43.21|42.91|43.14|42.84|21
1715719800000|2024-05-14 20:50:00|43.14|42.84|43.18|42.88|43.18|42.88|43.13|42.83|45
1715720100000|2024-05-14 20:55:00|43.17|42.87|43.16|42.86|43.18|42.88|43.15|42.85|72
1715720400000|2024-05-14 21:00:00|43.15|42.85|43.18|42.88|43.19|42.89|43.14|42.84|24
1715720700000|2024-05-14 21:05:00|43.17|42.87|43.15|42.85|43.19|42.89|43.15|42.85|13
1715721000000|2024-05-14 21:10:00|43.12|42.82|43.1|42.8|43.12|42.82|43.07|42.77|31
1715721300000|2024-05-14 21:15:00|43.11|42.81|43.14|42.84|43.14|42.84|43.07|42.77|34
1715721600000|2024-05-14 21:20:00|43.13|42.83|42.98|42.68|43.13|42.83|42.98|42.68|46
1715721900000|2024-05-14 21:25:00|42.97|42.67|42.95|42.65|43.05|42.75|42.94|42.64|24
1715722200000|2024-05-14 21:30:00|42.96|42.66|42.98|42.68|42.98|42.68|42.94|42.64|9
1715722500000|2024-05-14 21:35:00|42.99|42.69|43.13|42.83|43.13|42.83|42.99|42.69|19
1715722800000|2024-05-14 21:40:00|43.12|42.82|43.16|42.86|43.17|42.87|43.1|42.8|19
1715723100000|2024-05-14 21:45:00|43.18|42.88|43.17|42.87|43.22|42.92|43.17|42.87|14
1715723400000|2024-05-14 21:50:00|43.16|42.86|43.04|42.74|43.16|42.86|43.04|42.74|19
1715723700000|2024-05-14 21:55:00|43.03|42.73|43.1|42.8|43.13|42.83|43.01|42.71|31
1715724000000|2024-05-14 22:00:00|43.09|42.79|43.06|42.76|43.1|42.8|43.02|42.72|109
1715724300000|2024-05-14 22:05:00|43.05|42.75|43.04|42.74|43.08|42.78|43.03|42.73|74
1715724600000|2024-05-14 22:10:00|43.03|42.73|42.94|42.64|43.03|42.73|42.94|42.64|70
1715724900000|2024-05-14 22:15:00|42.93|42.63|42.95|42.65|42.96|42.66|42.92|42.62|49
1715725200000|2024-05-14 22:20:00|42.94|42.64|42.86|42.56|42.94|42.64|42.86|42.56|32
1715725500000|2024-05-14 22:25:00|42.84|42.54|42.83|42.53|42.85|42.55|42.78|42.48|62
1715725800000|2024-05-14 22:30:00|42.84|42.54|42.85|42.55|42.87|42.57|42.79|42.49|69
1715726100000|2024-05-14 22:35:00|42.84|42.54|42.84|42.54|42.88|42.58|42.81|42.51|110
1715726400000|2024-05-14 22:40:00|42.85|42.55|42.89|42.59|42.91|42.61|42.84|42.54|103
1715726700000|2024-05-14 22:45:00|42.88|42.58|42.94|42.64|42.94|42.64|42.87|42.57|145
1715727000000|2024-05-14 22:50:00|42.95|42.65|42.91|42.61|42.95|42.65|42.9|42.6|45
1715727300000|2024-05-14 22:55:00|42.9|42.6|42.87|42.57|42.91|42.61|42.86|42.56|78
1715727600000|2024-05-14 23:00:00|42.88|42.58|42.89|42.59|42.89|42.59|42.85|42.55|54
1715727900000|2024-05-14 23:05:00|42.88|42.58|42.82|42.52|42.9|42.6|42.82|42.52|53
1715728200000|2024-05-14 23:10:00|42.83|42.53|42.89|42.59|42.89|42.59|42.83|42.53|50
1715728500000|2024-05-14 23:15:00|42.88|42.58|42.91|42.61|42.93|42.63|42.87|42.57|74
1715728800000|2024-05-14 23:20:00|42.9|42.6|42.89|42.59|42.92|42.62|42.87|42.57|103
1715729100000|2024-05-14 23:25:00|42.88|42.58|42.92|42.62|42.94|42.64|42.85|42.55|72
1715729400000|2024-05-14 23:30:00|42.93|42.63|42.85|42.55|42.94|42.64|42.83|42.53|167
1715729700000|2024-05-14 23:35:00|42.86|42.56|42.92|42.62|42.93|42.63|42.83|42.53|131
1715730000000|2024-05-14 23:40:00|42.93|42.63|42.92|42.62|42.96|42.66|42.89|42.59|90
1715730300000|2024-05-14 23:45:00|42.93|42.63|42.98|42.68|42.98|42.68|42.92|42.62|116
1715730600000|2024-05-14 23:50:00|42.97|42.67|42.96|42.66|42.99|42.69|42.96|42.66|66
1715730900000|2024-05-14 23:55:00|42.97|42.67|43.01|42.71|43.01|42.71|42.95|42.65|37
1715731200000|2024-05-15 00:00:00|43.02|42.72|43.07|42.77|43.11|42.81|42.99|42.69|185
1715731500000|2024-05-15 00:05:00|43.08|42.78|43.05|42.75|43.09|42.79|43.03|42.73|174
1715731800000|2024-05-15 00:10:00|43.06|42.76|43.09|42.79|43.1|42.8|43.02|42.72|231
1715732100000|2024-05-15 00:15:00|43.08|42.78|43.08|42.78|43.11|42.81|43.01|42.71|255
1715732400000|2024-05-15 00:20:00|43.07|42.77|43.09|42.79|43.12|42.82|43.07|42.77|222
1715732700000|2024-05-15 00:25:00|43.08|42.78|43.15|42.85|43.15|42.85|43.07|42.77|189
1715733000000|2024-05-15 00:30:00|43.14|42.84|43.1|42.8|43.22|42.92|43.08|42.78|227
1715733300000|2024-05-15 00:35:00|43.11|42.81|42.94|42.64|43.12|42.82|42.93|42.63|156
1715733600000|2024-05-15 00:40:00|42.93|42.63|42.99|42.69|42.99|42.69|42.91|42.61|142
1715733900000|2024-05-15 00:45:00|42.98|42.68|42.89|42.59|43.04|42.74|42.77|42.47|314
1715734200000|2024-05-15 00:50:00|42.88|42.58|42.91|42.61|42.94|42.64|42.83|42.53|292
1715734500000|2024-05-15 00:55:00|42.9|42.6|42.91|42.61|42.94|42.64|42.86|42.56|185
1715734800000|2024-05-15 01:00:00|42.92|42.62|43.01|42.71|43.03|42.73|42.9|42.6|330
1715735100000|2024-05-15 01:05:00|43.02|42.72|42.94|42.64|43.04|42.74|42.92|42.62|281
1715735400000|2024-05-15 01:10:00|42.95|42.65|43.03|42.73|43.04|42.74|42.94|42.64|300
1715735700000|2024-05-15 01:15:00|43.04|42.74|43.04|42.74|43.11|42.81|43.02|42.72|283
1715736000000|2024-05-15 01:20:00|43.03|42.73|43.07|42.77|43.08|42.78|43.03|42.73|232
1715736300000|2024-05-15 01:25:00|43.06|42.76|43.11|42.81|43.12|42.82|43.05|42.75|162
1715736600000|2024-05-15 01:30:00|43.1|42.8|43.08|42.78|43.13|42.83|43.04|42.74|187
1715736900000|2024-05-15 01:35:00|43.07|42.77|43.08|42.78|43.09|42.79|43.05|42.75|170
1715737200000|2024-05-15 01:40:00|43.09|42.79|43.11|42.81|43.14|42.84|43.08|42.78|142
1715737500000|2024-05-15 01:45:00|43.1|42.8|43.11|42.81|43.15|42.85|43.08|42.78|99
1715737800000|2024-05-15 01:50:00|43.12|42.82|43.11|42.81|43.12|42.82|43.06|42.76|149
1715738100000|2024-05-15 01:55:00|43.1|42.8|43.12|42.82|43.12|42.82|43.08|42.78|89
1715738400000|2024-05-15 02:00:00|43.13|42.83|43.14|42.84|43.22|42.92|43.09|42.79|170
1715738700000|2024-05-15 02:05:00|43.15|42.85|43.14|42.84|43.17|42.87|43.11|42.81|134
1715739000000|2024-05-15 02:10:00|43.15|42.85|43.18|42.88|43.23|42.93|43.14|42.84|139
1715739300000|2024-05-15 02:15:00|43.19|42.89|43.12|42.82|43.2|42.9|43.12|42.82|143
1715739600000|2024-05-15 02:20:00|43.11|42.81|43.13|42.83|43.13|42.83|43.09|42.79|81
1715739900000|2024-05-15 02:25:00|43.14|42.84|43.15|42.85|43.16|42.86|43.13|42.83|6
1715740200000|2024-05-15 02:30:00|43.16|42.86|43.15|42.85|43.17|42.87|43.12|42.82|50
1715740500000|2024-05-15 02:35:00|43.16|42.86|43.16|42.86|43.17|42.87|43.12|42.82|71
1715740800000|2024-05-15 02:40:00|43.15|42.85|43.15|42.85|43.19|42.89|43.13|42.83|87
1715741100000|2024-05-15 02:45:00|43.14|42.84|43.06|42.76|43.15|42.85|43.06|42.76|107
1715741400000|2024-05-15 02:50:00|43.07|42.77|43.08|42.78|43.08|42.78|43.05|42.75|46
1715741700000|2024-05-15 02:55:00|43.07|42.77|43.08|42.78|43.1|42.8|43.06|42.76|62
1715742000000|2024-05-15 03:00:00|43.09|42.79|43.13|42.83|43.18|42.88|43.08|42.78|139
1715742300000|2024-05-15 03:05:00|43.14|42.84|43.17|42.87|43.17|42.87|43.12|42.82|81
1715742600000|2024-05-15 03:10:00|43.18|42.88|43.18|42.88|43.21|42.91|43.16|42.86|134
1715742900000|2024-05-15 03:15:00|43.17|42.87|43.14|42.84|43.19|42.89|43.12|42.82|62
1715743200000|2024-05-15 03:20:00|43.13|42.83|43.17|42.87|43.19|42.89|43.13|42.83|97
1715743500000|2024-05-15 03:25:00|43.16|42.86|43.17|42.87|43.2|42.9|43.16|42.86|118
1715743800000|2024-05-15 03:30:00|43.16|42.86|43.18|42.88|43.19|42.89|43.13|42.83|106
1715744100000|2024-05-15 03:35:00|43.19|42.89|43.15|42.85|43.23|42.93|43.13|42.83|134
1715744400000|2024-05-15 03:40:00|43.14|42.84|43.13|42.83|43.17|42.87|43.13|42.83|74
1715744700000|2024-05-15 03:45:00|43.12|42.82|43.12|42.82|43.13|42.83|43.11|42.81|41
1715745000000|2024-05-15 03:50:00|43.13|42.83|43.14|42.84|43.16|42.86|43.12|42.82|96
1715745300000|2024-05-15 03:55:00|43.15|42.85|43.21|42.91|43.22|42.92|43.14|42.84|85
1715745600000|2024-05-15 04:00:00|43.2|42.9|43.19|42.89|43.23|42.93|43.13|42.83|170
1715745900000|2024-05-15 04:05:00|43.2|42.9|43.19|42.89|43.25|42.95|43.18|42.88|155
1715746200000|2024-05-15 04:10:00|43.2|42.9|43.17|42.87|43.23|42.93|43.17|42.87|77
1715746500000|2024-05-15 04:15:00|43.18|42.88|43.14|42.84|43.22|42.92|43.13|42.83|156
1715746800000|2024-05-15 04:20:00|43.13|42.83|43.16|42.86|43.21|42.91|43.11|42.81|94
1715747100000|2024-05-15 04:25:00|43.17|42.87|43.12|42.82|43.17|42.87|43.12|42.82|129
1715747400000|2024-05-15 04:30:00|43.13|42.83|43.17|42.87|43.18|42.88|43.12|42.82|146
1715747700000|2024-05-15 04:35:00|43.16|42.86|43.19|42.89|43.22|42.92|43.16|42.86|152
1715748000000|2024-05-15 04:40:00|43.18|42.88|43.05|42.75|43.2|42.9|43.04|42.74|116
1715748300000|2024-05-15 04:45:00|43.04|42.74|43.02|42.72|43.05|42.75|43.02|42.72|57
1715748600000|2024-05-15 04:50:00|43.01|42.71|42.99|42.69|43.03|42.73|42.99|42.69|23
1715748900000|2024-05-15 04:55:00|43.01|42.71|43.02|42.72|43.04|42.74|43|42.7|11
1715749200000|2024-05-15 05:00:00|43.01|42.71|43.03|42.73|43.04|42.74|43|42.7|98
1715749500000|2024-05-15 05:05:00|43.01|42.71|43.03|42.73|43.04|42.74|43|42.7|133
1715749800000|2024-05-15 05:10:00|43.04|42.74|43.09|42.79|43.12|42.82|43.04|42.74|145
1715750100000|2024-05-15 05:15:00|43.08|42.78|42.97|42.67|43.09|42.79|42.94|42.64|192
1715750400000|2024-05-15 05:20:00|42.96|42.66|42.99|42.69|43.02|42.72|42.95|42.65|242
1715750700000|2024-05-15 05:25:00|42.98|42.68|43.01|42.71|43.02|42.72|42.98|42.68|128
1715751000000|2024-05-15 05:30:00|43|42.7|42.93|42.63|43.01|42.71|42.9|42.6|118
1715751300000|2024-05-15 05:35:00|42.92|42.62|42.96|42.66|43.02|42.72|42.92|42.62|135
1715751600000|2024-05-15 05:40:00|42.97|42.67|42.94|42.64|42.97|42.67|42.93|42.63|48
1715751900000|2024-05-15 05:45:00|42.93|42.63|42.95|42.65|42.97|42.67|42.93|42.63|39
1715752200000|2024-05-15 05:50:00|42.96|42.66|42.99|42.69|42.99|42.69|42.95|42.65|40
1715752500000|2024-05-15 05:55:00|43|42.7|43.01|42.71|43.02|42.72|42.98|42.68|58
1715752800000|2024-05-15 06:00:00|43.03|42.73|42.98|42.68|43.03|42.73|42.96|42.66|137
1715753100000|2024-05-15 06:05:00|42.99|42.69|42.97|42.67|43.02|42.72|42.96|42.66|105
1715753400000|2024-05-15 06:10:00|42.98|42.68|42.98|42.68|43.03|42.73|42.97|42.67|105
1715753700000|2024-05-15 06:15:00|42.97|42.67|42.96|42.66|43|42.7|42.92|42.62|158
1715754000000|2024-05-15 06:20:00|42.95|42.65|42.98|42.68|43|42.7|42.94|42.64|253
1715754300000|2024-05-15 06:25:00|42.99|42.69|42.89|42.59|42.99|42.69|42.89|42.59|124
1715754600000|2024-05-15 06:30:00|42.9|42.6|42.96|42.66|43.03|42.73|42.89|42.59|351
1715754900000|2024-05-15 06:35:00|42.97|42.67|42.98|42.68|43.01|42.71|42.95|42.65|275
1715755200000|2024-05-15 06:40:00|42.99|42.69|42.98|42.68|42.99|42.69|42.95|42.65|225
1715755500000|2024-05-15 06:45:00|42.97|42.67|42.96|42.66|42.99|42.69|42.95|42.65|226
1715755800000|2024-05-15 06:50:00|42.95|42.65|42.99|42.69|43|42.7|42.93|42.63|164
1715756100000|2024-05-15 06:55:00|43|42.7|43.01|42.71|43.03|42.73|42.96|42.66|271
1715756400000|2024-05-15 07:00:00|43.02|42.72|43.06|42.76|43.11|42.81|43.01|42.71|362
1715756700000|2024-05-15 07:05:00|43.05|42.75|43.05|42.75|43.09|42.79|43.04|42.74|276
1715757000000|2024-05-15 07:10:00|43.06|42.76|43.04|42.74|43.06|42.76|43.02|42.72|248
1715757300000|2024-05-15 07:15:00|43.03|42.73|43.06|42.76|43.07|42.77|43.01|42.71|258
1715757600000|2024-05-15 07:20:00|43.05|42.75|43.06|42.76|43.07|42.77|43.04|42.74|169
1715757900000|2024-05-15 07:25:00|43.07|42.77|43.09|42.79|43.09|42.79|43.06|42.76|175
1715758200000|2024-05-15 07:30:00|43.08|42.78|43.03|42.73|43.13|42.83|43.02|42.72|250
1715758500000|2024-05-15 07:35:00|43.02|42.72|43.25|42.95|43.27|42.97|43.01|42.71|374
1715758800000|2024-05-15 07:40:00|43.24|42.94|43.21|42.91|43.28|42.98|43.17|42.87|402
1715759100000|2024-05-15 07:45:00|43.22|42.92|43.23|42.93|43.27|42.97|43.16|42.86|323
1715759400000|2024-05-15 07:50:00|43.24|42.94|43.27|42.97|43.29|42.99|43.2|42.9|302
1715759700000|2024-05-15 07:55:00|43.26|42.96|43.25|42.95|43.31|43.01|43.24|42.94|320
1715760000000|2024-05-15 08:00:00|43.26|42.96|43.34|43.04|43.39|43.09|43.25|42.95|203
1715760300000|2024-05-15 08:05:00|43.35|43.05|43.39|43.09|43.42|43.12|43.33|43.03|197
1715760600000|2024-05-15 08:10:00|43.38|43.08|43.37|43.07|43.44|43.14|43.37|43.07|158
1715760900000|2024-05-15 08:15:00|43.36|43.06|43.27|42.97|43.37|43.07|43.25|42.95|185
1715761200000|2024-05-15 08:20:00|43.26|42.96|43.23|42.93|43.35|43.05|43.23|42.93|189
1715761500000|2024-05-15 08:25:00|43.25|42.95|43.37|43.07|43.37|43.07|43.25|42.95|185
1715761800000|2024-05-15 08:30:00|43.36|43.06|43.37|43.07|43.38|43.08|43.32|43.02|179
1715762100000|2024-05-15 08:35:00|43.36|43.06|43.29|42.99|43.37|43.07|43.27|42.97|138
1715762400000|2024-05-15 08:40:00|43.28|42.98|43.28|42.98|43.3|43|43.26|42.96|127
1715762700000|2024-05-15 08:45:00|43.29|42.99|43.36|43.06|43.39|43.09|43.29|42.99|160
1715763000000|2024-05-15 08:50:00|43.37|43.07|43.42|43.12|43.44|43.14|43.36|43.06|128
1715763300000|2024-05-15 08:55:00|43.43|43.13|43.44|43.14|43.44|43.14|43.4|43.1|74
1715763600000|2024-05-15 09:00:00|43.43|43.13|43.38|43.08|43.5|43.2|43.37|43.07|191
1715763900000|2024-05-15 09:05:00|43.37|43.07|43.35|43.05|43.4|43.1|43.3|43|261
1715764200000|2024-05-15 09:10:00|43.34|43.04|43.31|43.01|43.35|43.05|43.26|42.96|142
1715764500000|2024-05-15 09:15:00|43.3|43|43.3|43|43.35|43.05|43.29|42.99|125
1715764800000|2024-05-15 09:20:00|43.29|42.99|43.32|43.02|43.34|43.04|43.24|42.94|109
1715765100000|2024-05-15 09:25:00|43.33|43.03|43.32|43.02|43.33|43.03|43.31|43.01|190
1715765400000|2024-05-15 09:30:00|43.31|43.01|43.35|43.05|43.35|43.05|43.23|42.93|131
1715765700000|2024-05-15 09:35:00|43.36|43.06|43.41|43.11|43.45|43.15|43.36|43.06|180
1715766000000|2024-05-15 09:40:00|43.42|43.12|43.6|43.3|43.61|43.31|43.41|43.11|266
1715766300000|2024-05-15 09:45:00|43.61|43.31|43.7|43.4|43.78|43.48|43.6|43.3|530
1715766600000|2024-05-15 09:50:00|43.71|43.41|43.77|43.47|43.79|43.49|43.66|43.36|288
1715766900000|2024-05-15 09:55:00|43.78|43.48|43.63|43.33|43.8|43.5|43.63|43.33|139
1715767200000|2024-05-15 10:00:00|43.64|43.34|43.5|43.2|43.72|43.42|43.49|43.19|141
1715767500000|2024-05-15 10:05:00|43.49|43.19|43.43|43.13|43.55|43.25|43.43|43.13|192
1715767800000|2024-05-15 10:10:00|43.44|43.14|43.48|43.18|43.49|43.19|43.41|43.11|193
1715768100000|2024-05-15 10:15:00|43.47|43.17|43.44|43.14|43.53|43.23|43.44|43.14|110
1715768400000|2024-05-15 10:20:00|43.45|43.15|43.54|43.24|43.55|43.25|43.43|43.13|133
1715768700000|2024-05-15 10:25:00|43.53|43.23|43.62|43.32|43.63|43.33|43.5|43.2|212
1715769000000|2024-05-15 10:30:00|43.61|43.31|43.61|43.31|43.66|43.36|43.53|43.23|156
1715769300000|2024-05-15 10:35:00|43.6|43.3|43.63|43.33|43.66|43.36|43.58|43.28|157
1715769600000|2024-05-15 10:40:00|43.64|43.34|43.6|43.3|43.66|43.36|43.6|43.3|127
1715769900000|2024-05-15 10:45:00|43.59|43.29|43.54|43.24|43.62|43.32|43.54|43.24|72
1715770200000|2024-05-15 10:50:00|43.53|43.23|43.47|43.17|43.55|43.25|43.47|43.17|137
1715770500000|2024-05-15 10:55:00|43.48|43.18|43.46|43.16|43.49|43.19|43.46|43.16|26
1715770800000|2024-05-15 11:00:00|43.45|43.15|43.45|43.15|43.49|43.19|43.45|43.15|33
1715771100000|2024-05-15 11:05:00|43.44|43.14|43.45|43.15|43.47|43.17|43.4|43.1|64
1715771400000|2024-05-15 11:10:00|43.44|43.14|43.39|43.09|43.44|43.14|43.35|43.05|27
1715771700000|2024-05-15 11:15:00|43.38|43.08|43.37|43.07|43.4|43.1|43.34|43.04|44
1715772000000|2024-05-15 11:20:00|43.36|43.06|43.26|42.96|43.37|43.07|43.25|42.95|81
1715772300000|2024-05-15 11:25:00|43.25|42.95|43.22|42.92|43.25|42.95|43.2|42.9|71
1715772600000|2024-05-15 11:30:00|43.21|42.91|43.12|42.82|43.21|42.91|43.1|42.8|103
1715772900000|2024-05-15 11:35:00|43.11|42.81|43.09|42.79|43.14|42.84|43.04|42.74|175
1715773200000|2024-05-15 11:40:00|43.08|42.78|43.12|42.82|43.13|42.83|43.05|42.75|157
1715773500000|2024-05-15 11:45:00|43.11|42.81|43.23|42.93|43.25|42.95|43.08|42.78|154
1715773800000|2024-05-15 11:50:00|43.22|42.92|43.24|42.94|43.26|42.96|43.22|42.92|71
1715774100000|2024-05-15 11:55:00|43.23|42.93|43.25|42.95|43.26|42.96|43.21|42.91|128
1715774400000|2024-05-15 12:00:00|43.26|42.96|43.22|42.92|43.27|42.97|43.16|42.86|158
1715774700000|2024-05-15 12:05:00|43.21|42.91|43.3|43|43.31|43.01|43.19|42.89|172
1715775000000|2024-05-15 12:10:00|43.31|43.01|43.3|43|43.35|43.05|43.28|42.98|117
1715775300000|2024-05-15 12:15:00|43.29|42.99|43.36|43.06|43.37|43.07|43.24|42.94|144
1715775600000|2024-05-15 12:20:00|43.35|43.05|43.28|42.98|43.36|43.06|43.2|42.9|118
1715775900000|2024-05-15 12:25:00|43.27|42.97|43.34|43.04|43.35|43.05|43.17|42.87|127
1715776200000|2024-05-15 12:30:00|43.36|43.06|44.12|43.82|44.24|43.94|43.36|43.06|560
1715776500000|2024-05-15 12:35:00|44.13|43.83|43.94|43.64|44.27|43.97|43.88|43.58|407
1715776800000|2024-05-15 12:40:00|43.93|43.63|44.06|43.76|44.06|43.76|43.67|43.37|272
1715777100000|2024-05-15 12:45:00|44.07|43.77|44.18|43.88|44.21|43.91|43.96|43.66|220
1715777400000|2024-05-15 12:50:00|44.17|43.87|44.16|43.86|44.21|43.91|44.12|43.82|242
1715777700000|2024-05-15 12:55:00|44.14|43.84|44.26|43.96|44.27|43.97|44.13|43.83|205
1715778000000|2024-05-15 13:00:00|44.27|43.97|44.31|44.01|44.4|44.1|44.26|43.96|329
1715778300000|2024-05-15 13:05:00|44.3|44|44.18|43.88|44.33|44.03|44.14|43.84|252
1715778600000|2024-05-15 13:10:00|44.19|43.89|44.41|44.11|44.43|44.13|44.19|43.89|447
1715778900000|2024-05-15 13:15:00|44.42|44.12|44.37|44.07|44.47|44.17|44.37|44.07|327
1715779200000|2024-05-15 13:20:00|44.36|44.06|44.39|44.09|44.44|44.14|44.26|43.96|153
1715779500000|2024-05-15 13:25:00|44.4|44.1|44.63|44.33|44.64|44.34|44.34|44.04|284
1715779800000|2024-05-15 13:30:00|44.62|44.32|44.82|44.52|44.88|44.58|44.57|44.27|511
1715780100000|2024-05-15 13:35:00|44.83|44.53|44.79|44.49|44.96|44.66|44.76|44.46|375
1715780400000|2024-05-15 13:40:00|44.78|44.48|44.76|44.46|44.88|44.58|44.72|44.42|224
1715780700000|2024-05-15 13:45:00|44.75|44.45|44.6|44.3|44.82|44.52|44.59|44.29|427
1715781000000|2024-05-15 13:50:00|44.61|44.31|44.44|44.14|44.66|44.36|44.42|44.12|508
1715781300000|2024-05-15 13:55:00|44.45|44.15|44.4|44.1|44.48|44.18|44.29|43.99|502
1715781600000|2024-05-15 14:00:00|44.42|44.12|44.46|44.16|44.48|44.18|44.34|44.04|371
1715781900000|2024-05-15 14:05:00|44.45|44.15|44.56|44.26|44.57|44.27|44.38|44.08|158
1715782200000|2024-05-15 14:10:00|44.58|44.28|44.48|44.18|44.63|44.33|44.47|44.17|348
1715782500000|2024-05-15 14:15:00|44.5|44.2|44.55|44.25|44.7|44.4|44.49|44.19|485
1715782800000|2024-05-15 14:20:00|44.56|44.26|44.6|44.3|44.66|44.36|44.53|44.23|184
1715783100000|2024-05-15 14:25:00|44.61|44.31|44.55|44.25|44.69|44.39|44.53|44.23|242
1715783400000|2024-05-15 14:30:00|44.56|44.26|44.64|44.34|44.68|44.38|44.54|44.24|232
1715783700000|2024-05-15 14:35:00|44.65|44.35|44.65|44.35|44.69|44.39|44.63|44.33|175
1715784000000|2024-05-15 14:40:00|44.64|44.34|44.65|44.35|44.68|44.38|44.61|44.31|63
1715784300000|2024-05-15 14:45:00|44.64|44.34|44.65|44.35|44.66|44.36|44.63|44.33|64
1715784600000|2024-05-15 14:50:00|44.64|44.34|44.61|44.31|44.65|44.35|44.6|44.3|45
1715784900000|2024-05-15 14:55:00|44.6|44.3|44.57|44.27|44.6|44.3|44.56|44.26|4
1715785200000|2024-05-15 15:00:00|44.65|44.35|44.7|44.4|44.74|44.44|44.65|44.35|45
1715785500000|2024-05-15 15:05:00|44.71|44.41|44.71|44.41|44.72|44.42|44.61|44.31|40
1715785800000|2024-05-15 15:10:00|44.7|44.4|44.8|44.5|44.83|44.53|44.65|44.35|193
1715786100000|2024-05-15 15:15:00|44.81|44.51|44.78|44.48|44.81|44.51|44.64|44.34|136
1715786400000|2024-05-15 15:20:00|44.79|44.49|44.83|44.53|44.85|44.55|44.75|44.45|134
1715786700000|2024-05-15 15:25:00|44.82|44.52|44.9|44.6|44.92|44.62|44.82|44.52|197
1715787000000|2024-05-15 15:30:00|44.91|44.61|44.91|44.61|44.93|44.63|44.87|44.57|183
1715787300000|2024-05-15 15:35:00|44.92|44.62|44.78|44.48|44.92|44.62|44.74|44.44|135
1715787600000|2024-05-15 15:40:00|44.77|44.47|44.71|44.41|44.77|44.47|44.7|44.4|81
1715787900000|2024-05-15 15:45:00|44.72|44.42|44.8|44.5|44.81|44.51|44.71|44.41|99
1715788200000|2024-05-15 15:50:00|44.79|44.49|44.82|44.52|44.85|44.55|44.79|44.49|139
1715788500000|2024-05-15 15:55:00|44.81|44.51|44.74|44.44|44.82|44.52|44.72|44.42|127
1715788800000|2024-05-15 16:00:00|44.73|44.43|44.72|44.42|44.83|44.53|44.68|44.38|157
1715789100000|2024-05-15 16:05:00|44.71|44.41|44.88|44.58|44.9|44.6|44.71|44.41|129
1715789400000|2024-05-15 16:10:00|44.89|44.59|45.1|44.8|45.11|44.81|44.88|44.58|212
1715789700000|2024-05-15 16:15:00|45.11|44.81|45.01|44.71|45.11|44.81|44.9|44.6|175
1715790000000|2024-05-15 16:20:00|45.02|44.72|44.84|44.54|45.09|44.79|44.84|44.54|200
1715790300000|2024-05-15 16:25:00|44.85|44.55|44.87|44.57|44.9|44.6|44.81|44.51|114
1715790600000|2024-05-15 16:30:00|44.86|44.56|44.79|44.49|44.89|44.59|44.78|44.48|182
1715790900000|2024-05-15 16:35:00|44.8|44.5|44.79|44.49|44.85|44.55|44.74|44.44|131
1715791200000|2024-05-15 16:40:00|44.78|44.48|44.74|44.44|44.78|44.48|44.71|44.41|54
1715791500000|2024-05-15 16:45:00|44.73|44.43|44.8|44.5|44.9|44.6|44.73|44.43|137
1715791800000|2024-05-15 16:50:00|44.81|44.51|44.82|44.52|44.87|44.57|44.76|44.46|86
1715792100000|2024-05-15 16:55:00|44.83|44.53|44.79|44.49|44.85|44.55|44.79|44.49|39
1715792400000|2024-05-15 17:00:00|44.8|44.5|44.89|44.59|44.9|44.6|44.8|44.5|137
1715792700000|2024-05-15 17:05:00|44.9|44.6|44.94|44.64|44.95|44.65|44.89|44.59|110
1715793000000|2024-05-15 17:10:00|44.93|44.63|44.94|44.64|44.96|44.66|44.89|44.59|73
1715793300000|2024-05-15 17:15:00|44.95|44.65|44.79|44.49|44.95|44.65|44.79|44.49|52
1715793600000|2024-05-15 17:20:00|44.8|44.5|44.86|44.56|44.86|44.56|44.79|44.49|60
1715793900000|2024-05-15 17:25:00|44.87|44.57|44.88|44.58|44.9|44.6|44.85|44.55|38
1715794200000|2024-05-15 17:30:00|44.87|44.57|44.85|44.55|44.89|44.59|44.83|44.53|47
1715794500000|2024-05-15 17:35:00|44.84|44.54|44.89|44.59|44.93|44.63|44.84|44.54|99
1715794800000|2024-05-15 17:40:00|44.9|44.6|44.86|44.56|45|44.7|44.85|44.55|61
1715795100000|2024-05-15 17:45:00|44.85|44.55|44.81|44.51|44.86|44.56|44.76|44.46|75
1715795400000|2024-05-15 17:50:00|44.82|44.52|44.88|44.58|44.88|44.58|44.81|44.51|33
1715795700000|2024-05-15 17:55:00|44.87|44.57|44.83|44.53|44.88|44.58|44.83|44.53|7
1715796000000|2024-05-15 18:00:00|44.82|44.52|44.83|44.53|44.86|44.56|44.81|44.51|74
1715796300000|2024-05-15 18:05:00|44.82|44.52|44.76|44.46|44.83|44.53|44.76|44.46|78
1715796600000|2024-05-15 18:10:00|44.75|44.45|44.75|44.45|44.77|44.47|44.71|44.41|56
1715796900000|2024-05-15 18:15:00|44.76|44.46|44.91|44.61|44.93|44.63|44.72|44.42|69
1715797200000|2024-05-15 18:20:00|44.92|44.62|44.95|44.65|45|44.7|44.92|44.62|145
1715797500000|2024-05-15 18:25:00|44.96|44.66|45.03|44.73|45.03|44.73|44.96|44.66|132
1715797800000|2024-05-15 18:30:00|45.02|44.72|45.02|44.72|45.11|44.81|44.99|44.69|233
1715798100000|2024-05-15 18:35:00|45.01|44.71|44.95|44.65|45.02|44.72|44.91|44.61|176
1715798400000|2024-05-15 18:40:00|44.96|44.66|44.92|44.62|45|44.7|44.91|44.61|234
1715798700000|2024-05-15 18:45:00|44.91|44.61|44.83|44.53|44.92|44.62|44.79|44.49|262
1715799000000|2024-05-15 18:50:00|44.84|44.54|44.88|44.58|44.88|44.58|44.82|44.52|171
1715799300000|2024-05-15 18:55:00|44.89|44.59|45.1|44.8|45.11|44.81|44.88|44.58|262
1715799600000|2024-05-15 19:00:00|45.11|44.81|44.94|44.64|45.14|44.84|44.93|44.63|262
1715799900000|2024-05-15 19:05:00|44.93|44.63|44.95|44.65|44.95|44.65|44.88|44.58|127
1715800200000|2024-05-15 19:10:00|44.94|44.64|44.95|44.65|45|44.7|44.94|44.64|128
1715800500000|2024-05-15 19:15:00|44.94|44.64|44.94|44.64|44.96|44.66|44.92|44.62|20
1715800800000|2024-05-15 19:20:00|44.93|44.63|45.04|44.74|45.05|44.75|44.92|44.62|106
1715801100000|2024-05-15 19:25:00|45.03|44.73|45.05|44.75|45.05|44.75|44.98|44.68|66
1715801400000|2024-05-15 19:30:00|45.02|44.72|45.01|44.71|45.05|44.75|44.96|44.66|183
1715801700000|2024-05-15 19:35:00|45|44.7|45.09|44.79|45.1|44.8|44.99|44.69|94
1715802000000|2024-05-15 19:40:00|45.1|44.8|45.23|44.93|45.23|44.93|45.09|44.79|133
1715802300000|2024-05-15 19:45:00|45.22|44.92|45.09|44.79|45.22|44.92|45.04|44.74|181
1715802600000|2024-05-15 19:50:00|45.07|44.77|45.33|45.03|45.33|45.03|45.04|44.74|267
1715802900000|2024-05-15 19:55:00|45.32|45.02|45.37|45.07|45.39|45.09|45.26|44.96|433
1715803200000|2024-05-15 20:00:00|45.39|45.09|45.38|45.08|45.62|45.32|45.35|45.05|378
1715803500000|2024-05-15 20:05:00|45.37|45.07|45.4|45.1|45.44|45.14|45.36|45.06|170
1715803800000|2024-05-15 20:10:00|45.39|45.09|45.34|45.04|45.42|45.12|45.31|45.01|192
1715804100000|2024-05-15 20:15:00|45.33|45.03|45.26|44.96|45.35|45.05|45.23|44.93|220
1715804400000|2024-05-15 20:20:00|45.25|44.95|45.28|44.98|45.35|45.05|45.25|44.95|120
1715804700000|2024-05-15 20:25:00|45.29|44.99|45.36|45.06|45.37|45.07|45.29|44.99|84
1715805000000|2024-05-15 20:30:00|45.37|45.07|45.47|45.17|45.49|45.19|45.31|45.01|96
1715805300000|2024-05-15 20:35:00|45.46|45.16|45.55|45.25|45.56|45.26|45.46|45.16|61
1715805600000|2024-05-15 20:40:00|45.54|45.24|45.59|45.29|45.61|45.31|45.48|45.18|245
1715805900000|2024-05-15 20:45:00|45.57|45.27|45.53|45.23|45.63|45.33|45.51|45.21|227
1715806200000|2024-05-15 20:50:00|45.51|45.21|45.46|45.16|45.53|45.23|45.45|45.15|94
1715806500000|2024-05-15 20:55:00|45.45|45.15|45.6|45.3|45.6|45.3|45.41|45.11|114
1715806800000|2024-05-15 21:00:00|45.59|45.29|45.56|45.26|45.67|45.37|45.56|45.26|94
1715807100000|2024-05-15 21:05:00|45.57|45.27|45.49|45.19|45.58|45.28|45.49|45.19|83
1715807400000|2024-05-15 21:10:00|45.5|45.2|45.47|45.17|45.53|45.23|45.46|45.16|84
1715807700000|2024-05-15 21:15:00|45.46|45.16|45.46|45.16|45.48|45.18|45.4|45.1|99
1715808000000|2024-05-15 21:20:00|45.47|45.17|45.5|45.2|45.53|45.23|45.47|45.17|22
1715808300000|2024-05-15 21:25:00|45.51|45.21|45.53|45.23|45.53|45.23|45.51|45.21|5
1715808600000|2024-05-15 21:30:00|45.54|45.24|45.43|45.13|45.54|45.24|45.42|45.12|40
1715808900000|2024-05-15 21:35:00|45.42|45.12|45.38|45.08|45.43|45.13|45.36|45.06|40
1715809200000|2024-05-15 21:40:00|45.37|45.07|45.38|45.08|45.38|45.08|45.35|45.05|24
1715809500000|2024-05-15 21:45:00|45.37|45.07|45.41|45.11|45.41|45.11|45.37|45.07|13
1715809800000|2024-05-15 21:50:00|45.4|45.1|45.35|45.05|45.41|45.11|45.34|45.04|97
1715810100000|2024-05-15 21:55:00|45.34|45.04|45.33|45.03|45.39|45.09|45.31|45.01|40
1715810400000|2024-05-15 22:00:00|45.35|45.05|45.4|45.1|45.4|45.1|45.29|44.99|108
1715810700000|2024-05-15 22:05:00|45.39|45.09|45.35|45.05|45.41|45.11|45.34|45.04|103
1715811000000|2024-05-15 22:10:00|45.34|45.04|45.42|45.12|45.43|45.13|45.33|45.03|64
1715811300000|2024-05-15 22:15:00|45.43|45.13|45.44|45.14|45.45|45.15|45.39|45.09|116
1715811600000|2024-05-15 22:20:00|45.43|45.13|45.45|45.15|45.45|45.15|45.42|45.12|74
1715811900000|2024-05-15 22:25:00|45.47|45.17|45.45|45.15|45.51|45.21|45.44|45.14|103
1715812200000|2024-05-15 22:30:00|45.44|45.14|45.49|45.19|45.49|45.19|45.44|45.14|167
1715812500000|2024-05-15 22:35:00|45.5|45.2|45.41|45.11|45.51|45.21|45.38|45.08|131
1715812800000|2024-05-15 22:40:00|45.4|45.1|45.4|45.1|45.42|45.12|45.37|45.07|57
1715813100000|2024-05-15 22:45:00|45.39|45.09|45.34|45.04|45.4|45.1|45.31|45.01|106
1715813400000|2024-05-15 22:50:00|45.33|45.03|45.34|45.04|45.37|45.07|45.32|45.02|131
1715813700000|2024-05-15 22:55:00|45.33|45.03|45.33|45.03|45.36|45.06|45.33|45.03|65
1715814000000|2024-05-15 23:00:00|45.34|45.04|45.37|45.07|45.4|45.1|45.31|45.01|122
1715814300000|2024-05-15 23:05:00|45.36|45.06|45.38|45.08|45.42|45.12|45.34|45.04|85
1715814600000|2024-05-15 23:10:00|45.37|45.07|45.32|45.02|45.37|45.07|45.32|45.02|106
1715814900000|2024-05-15 23:15:00|45.33|45.03|45.35|45.05|45.36|45.06|45.32|45.02|77
1715815200000|2024-05-15 23:20:00|45.36|45.06|45.38|45.08|45.39|45.09|45.35|45.05|70
1715815500000|2024-05-15 23:25:00|45.39|45.09|45.38|45.08|45.43|45.13|45.37|45.07|143
1715815800000|2024-05-15 23:30:00|45.39|45.09|45.44|45.14|45.44|45.14|45.38|45.08|60
1715816100000|2024-05-15 23:35:00|45.43|45.13|45.46|45.16|45.48|45.18|45.43|45.13|17
1715816400000|2024-05-15 23:40:00|45.47|45.17|45.51|45.21|45.55|45.25|45.47|45.17|108
1715816700000|2024-05-15 23:45:00|45.5|45.2|45.53|45.23|45.57|45.27|45.5|45.2|74
1715817000000|2024-05-15 23:50:00|45.52|45.22|45.45|45.15|45.53|45.23|45.4|45.1|178
1715817300000|2024-05-15 23:55:00|45.49|45.19|45.41|45.11|45.5|45.2|45.39|45.09|171
1715817600000|2024-05-16 00:00:00|45.42|45.12|45.56|45.26|45.56|45.26|45.41|45.11|198
1715817900000|2024-05-16 00:05:00|45.55|45.25|45.7|45.4|45.7|45.4|45.49|45.19|131
1715818200000|2024-05-16 00:10:00|45.69|45.39|45.61|45.31|45.72|45.42|45.6|45.3|221
1715818500000|2024-05-16 00:15:00|45.6|45.3|45.62|45.32|45.64|45.34|45.57|45.27|161
1715818800000|2024-05-16 00:20:00|45.63|45.33|45.65|45.35|45.69|45.39|45.6|45.3|170
1715819100000|2024-05-16 00:25:00|45.64|45.34|45.59|45.29|45.68|45.38|45.57|45.27|197
1715819400000|2024-05-16 00:30:00|45.58|45.28|45.62|45.32|45.63|45.33|45.47|45.17|220
1715819700000|2024-05-16 00:35:00|45.61|45.31|45.65|45.35|45.67|45.37|45.58|45.28|146
1715820000000|2024-05-16 00:40:00|45.64|45.34|45.54|45.24|45.65|45.35|45.43|45.13|179
1715820300000|2024-05-16 00:45:00|45.53|45.23|45.59|45.29|45.62|45.32|45.47|45.17|138
1715820600000|2024-05-16 00:50:00|45.58|45.28|45.51|45.21|45.6|45.3|45.51|45.21|126
1715820900000|2024-05-16 00:55:00|45.5|45.2|45.52|45.22|45.54|45.24|45.49|45.19|96
1715821200000|2024-05-16 01:00:00|45.53|45.23|45.58|45.28|45.59|45.29|45.51|45.21|112
1715821500000|2024-05-16 01:05:00|45.59|45.29|45.69|45.39|45.73|45.43|45.59|45.29|119
1715821800000|2024-05-16 01:10:00|45.68|45.38|45.68|45.38|45.7|45.4|45.62|45.32|48
1715822100000|2024-05-16 01:15:00|45.69|45.39|45.76|45.46|45.8|45.5|45.63|45.33|40
1715822400000|2024-05-16 01:20:00|45.77|45.47|45.79|45.49|45.81|45.51|45.76|45.46|40
1715822700000|2024-05-16 01:25:00|45.8|45.5|45.78|45.48|45.8|45.5|45.76|45.46|42
1715823000000|2024-05-16 01:30:00|45.79|45.49|45.84|45.54|45.86|45.56|45.78|45.48|161
1715823300000|2024-05-16 01:35:00|45.83|45.53|45.78|45.48|45.83|45.53|45.74|45.44|62
1715823600000|2024-05-16 01:40:00|45.79|45.49|45.82|45.52|45.82|45.52|45.75|45.45|70
1715823900000|2024-05-16 01:45:00|45.83|45.53|45.74|45.44|45.83|45.53|45.68|45.38|105
1715824200000|2024-05-16 01:50:00|45.75|45.45|45.82|45.52|45.82|45.52|45.75|45.45|73
1715824500000|2024-05-16 01:55:00|45.81|45.51|45.86|45.56|45.86|45.56|45.8|45.5|170
1715824800000|2024-05-16 02:00:00|45.85|45.55|45.74|45.44|45.88|45.58|45.74|45.44|124
1715825100000|2024-05-16 02:05:00|45.73|45.43|45.74|45.44|45.74|45.44|45.72|45.42|27
1715825400000|2024-05-16 02:10:00|45.76|45.46|45.87|45.57|45.87|45.57|45.76|45.46|76
1715825700000|2024-05-16 02:15:00|45.86|45.56|45.8|45.5|45.87|45.57|45.79|45.49|67
1715826000000|2024-05-16 02:20:00|45.81|45.51|45.75|45.45|45.83|45.53|45.74|45.44|95
1715826300000|2024-05-16 02:25:00|45.76|45.46|45.76|45.46|45.78|45.48|45.76|45.46|43
1715826600000|2024-05-16 02:30:00|45.75|45.45|45.71|45.41|45.76|45.46|45.71|45.41|93
1715826900000|2024-05-16 02:35:00|45.7|45.4|45.69|45.39|45.7|45.4|45.65|45.35|54
1715827200000|2024-05-16 02:40:00|45.68|45.38|45.6|45.3|45.68|45.38|45.58|45.28|51
1715827500000|2024-05-16 02:45:00|45.61|45.31|45.65|45.35|45.67|45.37|45.6|45.3|97
1715827800000|2024-05-16 02:50:00|45.66|45.36|45.62|45.32|45.68|45.38|45.62|45.32|46
1715828100000|2024-05-16 02:55:00|45.63|45.33|45.66|45.36|45.69|45.39|45.59|45.29|74
1715828400000|2024-05-16 03:00:00|45.67|45.37|45.71|45.41|45.73|45.43|45.66|45.36|201
1715828700000|2024-05-16 03:05:00|45.7|45.4|45.7|45.4|45.77|45.47|45.69|45.39|106
1715829000000|2024-05-16 03:10:00|45.71|45.41|45.64|45.34|45.71|45.41|45.61|45.31|44
1715829300000|2024-05-16 03:15:00|45.65|45.35|45.78|45.48|45.78|45.48|45.65|45.35|134
1715829600000|2024-05-16 03:20:00|45.77|45.47|45.81|45.51|45.82|45.52|45.76|45.46|144
1715829900000|2024-05-16 03:25:00|45.82|45.52|45.87|45.57|45.9|45.6|45.81|45.51|92
1715830200000|2024-05-16 03:30:00|45.88|45.58|45.92|45.62|45.98|45.68|45.86|45.56|122
1715830500000|2024-05-16 03:35:00|45.93|45.63|45.95|45.65|45.95|45.65|45.9|45.6|88
1715830800000|2024-05-16 03:40:00|45.96|45.66|45.96|45.66|46|45.7|45.92|45.62|33
1715831100000|2024-05-16 03:45:00|45.95|45.65|45.93|45.63|45.95|45.65|45.92|45.62|51
1715831400000|2024-05-16 03:50:00|45.94|45.64|45.94|45.64|45.97|45.67|45.93|45.63|84
1715831700000|2024-05-16 03:55:00|45.93|45.63|45.95|45.65|45.95|45.65|45.91|45.61|111
1715832000000|2024-05-16 04:00:00|45.96|45.66|46.01|45.71|46.02|45.72|45.94|45.64|165
1715832300000|2024-05-16 04:05:00|46.02|45.72|45.99|45.69|46.04|45.74|45.99|45.69|100
1715832600000|2024-05-16 04:10:00|46|45.7|46|45.7|46.02|45.72|45.95|45.65|49
1715832900000|2024-05-16 04:15:00|45.99|45.69|46.05|45.75|46.1|45.8|45.99|45.69|90
1715833200000|2024-05-16 04:20:00|46.06|45.76|46.05|45.75|46.08|45.78|46.05|45.75|82
1715833500000|2024-05-16 04:25:00|46.06|45.76|46.23|45.93|46.26|45.96|46.04|45.74|174
1715833800000|2024-05-16 04:30:00|46.22|45.92|46.18|45.88|46.27|45.97|46.15|45.85|288
1715834100000|2024-05-16 04:35:00|46.17|45.87|46.01|45.71|46.17|45.87|45.99|45.69|257
1715834400000|2024-05-16 04:40:00|46|45.7|46.11|45.81|46.12|45.82|45.99|45.69|151
1715834700000|2024-05-16 04:45:00|46.1|45.8|46.19|45.89|46.23|45.93|46.1|45.8|267
1715835000000|2024-05-16 04:50:00|46.17|45.87|46.43|46.13|46.48|46.18|46.15|45.85|422
1715835300000|2024-05-16 04:55:00|46.4|46.1|46.34|46.04|46.46|46.16|46.33|46.03|155
1715835600000|2024-05-16 05:00:00|46.35|46.05|46.26|45.96|46.42|46.12|46.24|45.94|233
1715835900000|2024-05-16 05:05:00|46.24|45.94|46.13|45.83|46.29|45.99|46.12|45.82|193
1715836200000|2024-05-16 05:10:00|46.14|45.84|46.1|45.8|46.15|45.85|46.07|45.77|169
1715836500000|2024-05-16 05:15:00|46.08|45.78|46.15|45.85|46.15|45.85|46.04|45.74|150
1715836800000|2024-05-16 05:20:00|46.14|45.84|46.11|45.81|46.15|45.85|46.09|45.79|143
1715837100000|2024-05-16 05:25:00|46.1|45.8|46.04|45.74|46.11|45.81|46.03|45.73|177
1715837400000|2024-05-16 05:30:00|46.07|45.77|46.1|45.8|46.12|45.82|46.03|45.73|190
1715837700000|2024-05-16 05:35:00|46.11|45.81|46.14|45.84|46.14|45.84|46.07|45.77|88
1715838000000|2024-05-16 05:40:00|46.13|45.83|46.14|45.84|46.14|45.84|46.11|45.81|164
1715838300000|2024-05-16 05:45:00|46.12|45.82|46.19|45.89|46.19|45.89|46.1|45.8|112
1715838600000|2024-05-16 05:50:00|46.2|45.9|46.17|45.87|46.23|45.93|46.14|45.84|120
1715838900000|2024-05-16 05:55:00|46.16|45.86|46.17|45.87|46.17|45.87|46.15|45.85|104
1715839200000|2024-05-16 06:00:00|46.15|45.85|46.11|45.81|46.15|45.85|46.07|45.77|163
1715839500000|2024-05-16 06:05:00|46.12|45.82|46.17|45.87|46.18|45.88|46.11|45.81|102
1715839800000|2024-05-16 06:10:00|46.18|45.88|46.23|45.93|46.24|45.94|46.14|45.84|151
1715840100000|2024-05-16 06:15:00|46.24|45.94|46.2|45.9|46.25|45.95|46.2|45.9|243
1715840400000|2024-05-16 06:20:00|46.22|45.92|46.24|45.94|46.24|45.94|46.18|45.88|224
1715840700000|2024-05-16 06:25:00|46.23|45.93|46.23|45.93|46.24|45.94|46.16|45.86|130
1715841000000|2024-05-16 06:30:00|46.22|45.92|46.17|45.87|46.23|45.93|46.15|45.85|127
1715841300000|2024-05-16 06:35:00|46.19|45.89|46.19|45.89|46.19|45.89|46.13|45.83|88
1715841600000|2024-05-16 06:40:00|46.18|45.88|46.22|45.92|46.22|45.92|46.18|45.88|47
1715841900000|2024-05-16 06:45:00|46.23|45.93|46.17|45.87|46.24|45.94|46.16|45.86|55
1715842200000|2024-05-16 06:50:00|46.18|45.88|45.94|45.64|46.18|45.88|45.91|45.61|119
1715842500000|2024-05-16 06:55:00|45.95|45.65|45.92|45.62|45.96|45.66|45.86|45.56|112
1715842800000|2024-05-16 07:00:00|45.91|45.61|45.99|45.69|46|45.7|45.82|45.52|80
1715843100000|2024-05-16 07:05:00|46|45.7|45.97|45.67|46|45.7|45.94|45.64|21
1715843400000|2024-05-16 07:10:00|45.95|45.65|45.91|45.61|45.95|45.65|45.89|45.59|19
1715843700000|2024-05-16 07:15:00|45.9|45.6|45.86|45.56|45.92|45.62|45.82|45.52|145
1715844000000|2024-05-16 07:20:00|45.87|45.57|45.89|45.59|45.9|45.6|45.84|45.54|180
1715844300000|2024-05-16 07:25:00|45.9|45.6|45.98|45.68|45.99|45.69|45.89|45.59|208
1715844600000|2024-05-16 07:30:00|45.97|45.67|45.93|45.63|46.04|45.74|45.93|45.63|225
1715844900000|2024-05-16 07:35:00|45.92|45.62|45.99|45.69|46.05|45.75|45.89|45.59|283
1715845200000|2024-05-16 07:40:00|46|45.7|45.88|45.58|46|45.7|45.88|45.58|210
1715845500000|2024-05-16 07:45:00|45.9|45.6|45.92|45.62|45.98|45.68|45.9|45.6|93
1715845800000|2024-05-16 07:50:00|45.91|45.61|45.92|45.62|45.93|45.63|45.85|45.55|80
1715846100000|2024-05-16 07:55:00|45.91|45.61|45.86|45.56|45.92|45.62|45.86|45.56|52
1715846400000|2024-05-16 08:00:00|45.88|45.58|45.86|45.56|45.9|45.6|45.85|45.55|148
1715846700000|2024-05-16 08:05:00|45.87|45.57|45.93|45.63|45.93|45.63|45.87|45.57|73
1715847000000|2024-05-16 08:10:00|45.92|45.62|45.85|45.55|45.97|45.67|45.83|45.53|148
1715847300000|2024-05-16 08:15:00|45.86|45.56|45.81|45.51|45.9|45.6|45.8|45.5|174
1715847600000|2024-05-16 08:20:00|45.8|45.5|45.8|45.5|45.81|45.51|45.77|45.47|95
1715847900000|2024-05-16 08:25:00|45.79|45.49|45.73|45.43|45.81|45.51|45.73|45.43|108
1715848200000|2024-05-16 08:30:00|45.74|45.44|45.74|45.44|45.79|45.49|45.7|45.4|112
1715848500000|2024-05-16 08:35:00|45.73|45.43|45.74|45.44|45.77|45.47|45.7|45.4|74
1715848800000|2024-05-16 08:40:00|45.75|45.45|45.72|45.42|45.76|45.46|45.71|45.41|108
1715849100000|2024-05-16 08:45:00|45.71|45.41|45.75|45.45|45.76|45.46|45.67|45.37|90
1715849400000|2024-05-16 08:50:00|45.76|45.46|45.72|45.42|45.76|45.46|45.71|45.41|167
1715849700000|2024-05-16 08:55:00|45.71|45.41|45.67|45.37|45.73|45.43|45.66|45.36|66
1715850000000|2024-05-16 09:00:00|45.68|45.38|45.7|45.4|45.74|45.44|45.67|45.37|142
1715850300000|2024-05-16 09:05:00|45.69|45.39|45.72|45.42|45.73|45.43|45.68|45.38|38
1715850600000|2024-05-16 09:10:00|45.73|45.43|45.75|45.45|45.78|45.48|45.72|45.42|46
1715850900000|2024-05-16 09:15:00|45.74|45.44|45.76|45.46|45.79|45.49|45.71|45.41|74
1715851200000|2024-05-16 09:20:00|45.75|45.45|45.69|45.39|45.75|45.45|45.67|45.37|28
1715851500000|2024-05-16 09:25:00|45.68|45.38|45.67|45.37|45.69|45.39|45.63|45.33|74
1715851800000|2024-05-16 09:30:00|45.68|45.38|45.68|45.38|45.69|45.39|45.62|45.32|115
1715852100000|2024-05-16 09:35:00|45.69|45.39|45.72|45.42|45.72|45.42|45.68|45.38|93
1715852400000|2024-05-16 09:40:00|45.73|45.43|45.7|45.4|45.73|45.43|45.69|45.39|33
1715852700000|2024-05-16 09:45:00|45.71|45.41|45.75|45.45|45.75|45.45|45.69|45.39|93
1715853000000|2024-05-16 09:50:00|45.76|45.46|45.85|45.55|45.86|45.56|45.76|45.46|70
1715853300000|2024-05-16 09:55:00|45.86|45.56|45.86|45.56|45.86|45.56|45.81|45.51|32
1715853600000|2024-05-16 10:00:00|45.85|45.55|45.76|45.46|45.88|45.58|45.74|45.44|35
1715853900000|2024-05-16 10:05:00|45.75|45.45|45.8|45.5|45.81|45.51|45.74|45.44|42
1715854200000|2024-05-16 10:10:00|45.79|45.49|45.8|45.5|45.82|45.52|45.76|45.46|45
1715854500000|2024-05-16 10:15:00|45.79|45.49|45.85|45.55|45.88|45.58|45.72|45.42|125
1715854800000|2024-05-16 10:20:00|45.84|45.54|45.84|45.54|45.88|45.58|45.81|45.51|113
1715855100000|2024-05-16 10:25:00|45.83|45.53|45.81|45.51|45.83|45.53|45.78|45.48|21
1715855400000|2024-05-16 10:30:00|45.81|45.51|45.58|45.28|45.81|45.51|45.57|45.27|148
1715855700000|2024-05-16 10:35:00|45.59|45.29|45.59|45.29|45.63|45.33|45.58|45.28|118
1715856000000|2024-05-16 10:40:00|45.6|45.3|45.66|45.36|45.68|45.38|45.59|45.29|111
1715856300000|2024-05-16 10:45:00|45.65|45.35|45.64|45.34|45.66|45.36|45.58|45.28|140
1715856600000|2024-05-16 10:50:00|45.63|45.33|45.63|45.33|45.63|45.33|45.56|45.26|138
1715856900000|2024-05-16 10:55:00|45.62|45.32|45.65|45.35|45.65|45.35|45.61|45.31|36
1715857200000|2024-05-16 11:00:00|45.64|45.34|45.61|45.31|45.68|45.38|45.61|45.31|87
1715857500000|2024-05-16 11:05:00|45.62|45.32|45.66|45.36|45.66|45.36|45.61|45.31|51
1715857800000|2024-05-16 11:10:00|45.65|45.35|45.63|45.33|45.72|45.42|45.6|45.3|80
1715858100000|2024-05-16 11:15:00|45.62|45.32|45.68|45.38|45.69|45.39|45.61|45.31|43
1715858400000|2024-05-16 11:20:00|45.69|45.39|45.73|45.43|45.74|45.44|45.69|45.39|45
1715858700000|2024-05-16 11:25:00|45.72|45.42|45.74|45.44|45.74|45.44|45.68|45.38|45
1715859000000|2024-05-16 11:30:00|45.75|45.45|45.67|45.37|45.75|45.45|45.67|45.37|34
1715859300000|2024-05-16 11:35:00|45.66|45.36|45.6|45.3|45.67|45.37|45.6|45.3|64
1715859600000|2024-05-16 11:40:00|45.61|45.31|45.61|45.31|45.62|45.32|45.59|45.29|48
1715859900000|2024-05-16 11:45:00|45.59|45.29|45.67|45.37|45.67|45.37|45.59|45.29|66
1715860200000|2024-05-16 11:50:00|45.66|45.36|45.65|45.35|45.67|45.37|45.62|45.32|63
1715860500000|2024-05-16 11:55:00|45.66|45.36|45.68|45.38|45.7|45.4|45.63|45.33|96
1715860800000|2024-05-16 12:00:00|45.67|45.37|45.54|45.24|45.7|45.4|45.54|45.24|135
1715861100000|2024-05-16 12:05:00|45.55|45.25|45.48|45.18|45.55|45.25|45.46|45.16|96
1715861400000|2024-05-16 12:10:00|45.47|45.17|45.47|45.17|45.57|45.27|45.46|45.16|104
1715861700000|2024-05-16 12:15:00|45.46|45.16|45.55|45.25|45.57|45.27|45.46|45.16|183
1715862000000|2024-05-16 12:20:00|45.54|45.24|45.46|45.16|45.59|45.29|45.4|45.1|123
1715862300000|2024-05-16 12:25:00|45.47|45.17|45.41|45.11|45.53|45.23|45.4|45.1|99
1715862600000|2024-05-16 12:30:00|45.42|45.12|45.45|45.15|45.61|45.31|45.27|44.97|365
1715862900000|2024-05-16 12:35:00|45.44|45.14|45.31|45.01|45.45|45.15|45.21|44.91|283
1715863200000|2024-05-16 12:40:00|45.32|45.02|45.36|45.06|45.41|45.11|45.3|45|226
1715863500000|2024-05-16 12:45:00|45.35|45.05|45.55|45.25|45.56|45.26|45.34|45.04|175
1715863800000|2024-05-16 12:50:00|45.56|45.26|45.48|45.18|45.58|45.28|45.48|45.18|67
1715864100000|2024-05-16 12:55:00|45.47|45.17|45.41|45.11|45.49|45.19|45.35|45.05|85
1715864400000|2024-05-16 13:00:00|45.42|45.12|45.31|45.01|45.47|45.17|45.31|45.01|165
1715864700000|2024-05-16 13:05:00|45.32|45.02|45.28|44.98|45.38|45.08|45.26|44.96|191
1715865000000|2024-05-16 13:10:00|45.29|44.99|45.28|44.98|45.31|45.01|45.21|44.91|172
1715865300000|2024-05-16 13:15:00|45.27|44.97|45.4|45.1|45.4|45.1|45.26|44.96|106
1715865600000|2024-05-16 13:20:00|45.39|45.09|45.42|45.12|45.42|45.12|45.33|45.03|112
1715865900000|2024-05-16 13:25:00|45.41|45.11|45.43|45.13|45.49|45.19|45.41|45.11|142
1715866200000|2024-05-16 13:30:00|45.44|45.14|45.59|45.29|45.65|45.35|45.44|45.14|170
1715866500000|2024-05-16 13:35:00|45.6|45.3|45.65|45.35|45.71|45.41|45.54|45.24|154
1715866800000|2024-05-16 13:40:00|45.64|45.34|45.6|45.3|45.65|45.35|45.57|45.27|131
1715867100000|2024-05-16 13:45:00|45.61|45.31|45.62|45.32|45.67|45.37|45.55|45.25|100
1715867400000|2024-05-16 13:50:00|45.63|45.33|45.63|45.33|45.71|45.41|45.61|45.31|114
1715867700000|2024-05-16 13:55:00|45.62|45.32|45.61|45.31|45.64|45.34|45.58|45.28|120
1715868000000|2024-05-16 14:00:00|45.6|45.3|45.66|45.36|45.67|45.37|45.59|45.29|88
1715868300000|2024-05-16 14:05:00|45.65|45.35|45.55|45.25|45.67|45.37|45.49|45.19|239
1715868600000|2024-05-16 14:10:00|45.54|45.24|45.52|45.22|45.55|45.25|45.47|45.17|158
1715868900000|2024-05-16 14:15:00|45.51|45.21|45.55|45.25|45.61|45.31|45.51|45.21|129
1715869200000|2024-05-16 14:20:00|45.54|45.24|45.38|45.08|45.55|45.25|45.32|45.02|276
1715869500000|2024-05-16 14:25:00|45.37|45.07|45.51|45.21|45.55|45.25|45.36|45.06|176
1715869800000|2024-05-16 14:30:00|45.52|45.22|45.68|45.38|45.7|45.4|45.36|45.06|178
1715870100000|2024-05-16 14:35:00|45.67|45.37|45.68|45.38|45.7|45.4|45.64|45.34|73
1715870400000|2024-05-16 14:40:00|45.67|45.37|45.4|45.1|45.67|45.37|45.4|45.1|238
1715870700000|2024-05-16 14:45:00|45.39|45.09|45.43|45.13|45.49|45.19|45.35|45.05|213
1715871000000|2024-05-16 14:50:00|45.44|45.14|45.14|44.84|45.45|45.15|45.12|44.82|296
1715871300000|2024-05-16 14:55:00|45.13|44.83|45.09|44.79|45.15|44.85|45.05|44.75|265
1715871600000|2024-05-16 15:00:00|45.1|44.8|45.26|44.96|45.26|44.96|45.02|44.72|144
1715871900000|2024-05-16 15:05:00|45.25|44.95|45.44|45.14|45.44|45.14|45.24|44.94|198
1715872200000|2024-05-16 15:10:00|45.43|45.13|45.28|44.98|45.44|45.14|45.27|44.97|123
1715872500000|2024-05-16 15:15:00|45.29|44.99|45.33|45.03|45.33|45.03|45.26|44.96|78
1715872800000|2024-05-16 15:20:00|45.32|45.02|45.41|45.11|45.44|45.14|45.29|44.99|101
1715873100000|2024-05-16 15:25:00|45.42|45.12|45.63|45.33|45.65|45.35|45.42|45.12|172
1715873400000|2024-05-16 15:30:00|45.64|45.34|45.59|45.29|45.66|45.36|45.55|45.25|127
1715873700000|2024-05-16 15:35:00|45.58|45.28|45.5|45.2|45.59|45.29|45.46|45.16|75
1715874000000|2024-05-16 15:40:00|45.51|45.21|45.55|45.25|45.55|45.25|45.46|45.16|82
1715874300000|2024-05-16 15:45:00|45.54|45.24|45.6|45.3|45.62|45.32|45.5|45.2|146
1715874600000|2024-05-16 15:50:00|45.61|45.31|45.71|45.41|45.73|45.43|45.61|45.31|178
1715874900000|2024-05-16 15:55:00|45.7|45.4|45.71|45.41|45.76|45.46|45.67|45.37|94
1715875200000|2024-05-16 16:00:00|45.7|45.4|45.79|45.49|45.8|45.5|45.67|45.37|188
1715875500000|2024-05-16 16:05:00|45.78|45.48|45.85|45.55|45.85|45.55|45.75|45.45|130
1715875800000|2024-05-16 16:10:00|45.86|45.56|45.89|45.59|45.9|45.6|45.76|45.46|135
1715876100000|2024-05-16 16:15:00|45.9|45.6|45.89|45.59|45.92|45.62|45.8|45.5|122
1715876400000|2024-05-16 16:20:00|45.9|45.6|45.92|45.62|46|45.7|45.76|45.46|216
1715876700000|2024-05-16 16:25:00|45.93|45.63|46.1|45.8|46.14|45.84|45.84|45.54|152
1715877000000|2024-05-16 16:30:00|46.11|45.81|45.99|45.69|46.11|45.81|45.89|45.59|174
1715877300000|2024-05-16 16:35:00|45.97|45.67|45.9|45.6|45.97|45.67|45.75|45.45|150
1715877600000|2024-05-16 16:40:00|45.89|45.59|45.84|45.54|45.93|45.63|45.83|45.53|156
1715877900000|2024-05-16 16:45:00|45.85|45.55|45.88|45.58|45.88|45.58|45.77|45.47|150
1715878200000|2024-05-16 16:50:00|45.89|45.59|46.06|45.76|46.08|45.78|45.86|45.56|270
1715878500000|2024-05-16 16:55:00|46.05|45.75|46.03|45.73|46.08|45.78|45.99|45.69|108
1715878800000|2024-05-16 17:00:00|46.04|45.74|46.01|45.71|46.11|45.81|45.93|45.63|140
1715879100000|2024-05-16 17:05:00|46|45.7|45.93|45.63|46.01|45.71|45.91|45.61|124
1715879400000|2024-05-16 17:10:00|45.92|45.62|45.86|45.56|45.94|45.64|45.85|45.55|66
1715879700000|2024-05-16 17:15:00|45.85|45.55|45.89|45.59|45.9|45.6|45.77|45.47|123
1715880000000|2024-05-16 17:20:00|45.9|45.6|45.72|45.42|45.93|45.63|45.71|45.41|165
1715880300000|2024-05-16 17:25:00|45.7|45.4|45.47|45.17|45.7|45.4|45.45|45.15|168
1715880600000|2024-05-16 17:30:00|45.45|45.15|45.63|45.33|45.65|45.35|45.44|45.14|217
1715880900000|2024-05-16 17:35:00|45.62|45.32|45.62|45.32|45.65|45.35|45.54|45.24|142
1715881200000|2024-05-16 17:40:00|45.61|45.31|45.62|45.32|45.73|45.43|45.6|45.3|119
1715881500000|2024-05-16 17:45:00|45.63|45.33|45.6|45.3|45.65|45.35|45.58|45.28|105
1715881800000|2024-05-16 17:50:00|45.61|45.31|45.64|45.34|45.66|45.36|45.57|45.27|102
1715882100000|2024-05-16 17:55:00|45.65|45.35|45.64|45.34|45.66|45.36|45.62|45.32|120
1715882400000|2024-05-16 18:00:00|45.65|45.35|45.75|45.45|45.87|45.57|45.64|45.34|162
1715882700000|2024-05-16 18:05:00|45.76|45.46|45.66|45.36|45.76|45.46|45.64|45.34|99
1715883000000|2024-05-16 18:10:00|45.65|45.35|45.57|45.27|45.69|45.39|45.57|45.27|70
1715883300000|2024-05-16 18:15:00|45.56|45.26|45.69|45.39|45.75|45.45|45.54|45.24|160
1715883600000|2024-05-16 18:20:00|45.7|45.4|45.75|45.45|45.76|45.46|45.67|45.37|151
1715883900000|2024-05-16 18:25:00|45.74|45.44|45.74|45.44|45.75|45.45|45.71|45.41|107
1715884200000|2024-05-16 18:30:00|45.73|45.43|45.73|45.43|45.76|45.46|45.72|45.42|79
1715884500000|2024-05-16 18:35:00|45.72|45.42|45.71|45.41|45.72|45.42|45.68|45.38|85
1715884800000|2024-05-16 18:40:00|45.7|45.4|45.82|45.52|45.82|45.52|45.7|45.4|147
1715885100000|2024-05-16 18:45:00|45.83|45.53|45.75|45.45|45.84|45.54|45.74|45.44|130
1715885400000|2024-05-16 18:50:00|45.76|45.46|45.74|45.44|45.76|45.46|45.69|45.39|80
1715885700000|2024-05-16 18:55:00|45.75|45.45|45.74|45.44|45.75|45.45|45.73|45.43|10
1715886000000|2024-05-16 19:00:00|45.73|45.43|45.73|45.43|45.75|45.45|45.68|45.38|53
1715886300000|2024-05-16 19:05:00|45.72|45.42|45.84|45.54|45.85|45.55|45.72|45.42|222
1715886600000|2024-05-16 19:10:00|45.85|45.55|45.89|45.59|45.91|45.61|45.82|45.52|138
1715886900000|2024-05-16 19:15:00|45.88|45.58|46.03|45.73|46.04|45.74|45.88|45.58|161
1715887200000|2024-05-16 19:20:00|46.02|45.72|46.03|45.73|46.03|45.73|45.99|45.69|76
1715887500000|2024-05-16 19:25:00|46.02|45.72|46.05|45.75|46.05|45.75|46|45.7|88
1715887800000|2024-05-16 19:30:00|46.04|45.74|46.08|45.78|46.09|45.79|46.02|45.72|97
1715888100000|2024-05-16 19:35:00|46.07|45.77|46.03|45.73|46.15|45.85|45.98|45.68|76
1715888400000|2024-05-16 19:40:00|46.02|45.72|46.06|45.76|46.11|45.81|46.02|45.72|58
1715888700000|2024-05-16 19:45:00|46.07|45.77|46.06|45.76|46.09|45.79|46.06|45.76|55
1715889000000|2024-05-16 19:50:00|46.07|45.77|45.93|45.63|46.07|45.77|45.92|45.62|56
1715889300000|2024-05-16 19:55:00|45.92|45.62|45.97|45.67|45.99|45.69|45.91|45.61|191
1715889600000|2024-05-16 20:00:00|45.96|45.66|45.95|45.65|46.01|45.71|45.91|45.61|88
1715889900000|2024-05-16 20:05:00|45.96|45.66|45.83|45.53|45.96|45.66|45.83|45.53|39
1715890200000|2024-05-16 20:10:00|45.85|45.55|45.72|45.42|45.87|45.57|45.65|45.35|155
1715890500000|2024-05-16 20:15:00|45.71|45.41|45.84|45.54|45.84|45.54|45.65|45.35|129
1715890800000|2024-05-16 20:20:00|45.85|45.55|45.91|45.61|45.92|45.62|45.84|45.54|104
1715891100000|2024-05-16 20:25:00|45.9|45.6|45.81|45.51|45.92|45.62|45.79|45.49|37
1715891400000|2024-05-16 20:30:00|45.79|45.49|45.73|45.43|45.79|45.49|45.73|45.43|22
1715891700000|2024-05-16 20:35:00|45.74|45.44|45.73|45.43|45.77|45.47|45.66|45.36|57
1715892000000|2024-05-16 20:40:00|45.74|45.44|45.74|45.44|45.77|45.47|45.73|45.43|90
1715892300000|2024-05-16 20:45:00|45.73|45.43|45.69|45.39|45.76|45.46|45.69|45.39|20
1715892600000|2024-05-16 20:50:00|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|4
1715892900000|2024-05-16 20:55:00|45.68|45.38|45.7|45.4|45.7|45.4|45.65|45.35|27
1715893200000|2024-05-16 21:00:00|45.71|45.41|45.63|45.33|45.71|45.41|45.63|45.33|37
1715893500000|2024-05-16 21:05:00|45.62|45.32|45.63|45.33|45.63|45.33|45.6|45.3|76
1715893800000|2024-05-16 21:10:00|45.64|45.34|45.6|45.3|45.64|45.34|45.58|45.28|27
1715894100000|2024-05-16 21:15:00|45.61|45.31|45.64|45.34|45.69|45.39|45.6|45.3|74
1715894400000|2024-05-16 21:20:00|45.63|45.33|45.62|45.32|45.65|45.35|45.61|45.31|52
1715894700000|2024-05-16 21:25:00|45.63|45.33|45.69|45.39|45.7|45.4|45.62|45.32|33
1715895000000|2024-05-16 21:30:00|45.7|45.4|45.9|45.6|45.9|45.6|45.7|45.4|49
1715895300000|2024-05-16 21:35:00|45.89|45.59|45.97|45.67|45.97|45.67|45.88|45.58|14
1715895600000|2024-05-16 21:40:00|45.96|45.66|45.95|45.65|45.96|45.66|45.89|45.59|27
1715895900000|2024-05-16 21:45:00|45.96|45.66|46|45.7|46|45.7|45.96|45.66|19
1715896200000|2024-05-16 21:50:00|45.99|45.69|46.12|45.82|46.15|45.85|45.99|45.69|28
1715896500000|2024-05-16 21:55:00|46.13|45.83|46.24|45.94|46.24|45.94|46.11|45.81|52
1715896800000|2024-05-16 22:00:00|46.23|45.93|46.1|45.8|46.23|45.93|46.07|45.77|55
1715897100000|2024-05-16 22:05:00|46.09|45.79|45.92|45.62|46.1|45.8|45.91|45.61|41
1715897400000|2024-05-16 22:10:00|45.91|45.61|46.06|45.76|46.06|45.76|45.91|45.61|145
1715897700000|2024-05-16 22:15:00|46.09|45.79|46.29|45.99|46.32|46.02|46.08|45.78|286
1715898000000|2024-05-16 22:20:00|46.3|46|46.1|45.8|46.32|46.02|46.1|45.8|126
1715898300000|2024-05-16 22:25:00|46.11|45.81|46.08|45.78|46.17|45.87|46.04|45.74|37
1715898600000|2024-05-16 22:30:00|46.09|45.79|46.02|45.72|46.14|45.84|46|45.7|74
1715898900000|2024-05-16 22:35:00|46.03|45.73|46.02|45.72|46.05|45.75|45.99|45.69|27
1715899200000|2024-05-16 22:40:00|46.01|45.71|46.06|45.76|46.08|45.78|46.01|45.71|76
1715899500000|2024-05-16 22:45:00|46.07|45.77|46.16|45.86|46.21|45.91|46.04|45.74|162
1715899800000|2024-05-16 22:50:00|46.18|45.88|46.15|45.85|46.19|45.89|46.13|45.83|37
1715900100000|2024-05-16 22:55:00|46.14|45.84|46.15|45.85|46.18|45.88|46.13|45.83|32
1715900400000|2024-05-16 23:00:00|46.14|45.84|46.14|45.84|46.18|45.88|46.12|45.82|70
1715900700000|2024-05-16 23:05:00|46.15|45.85|46.09|45.79|46.15|45.85|46.07|45.77|37
1715901000000|2024-05-16 23:10:00|46.1|45.8|46.2|45.9|46.25|45.95|46.1|45.8|110
1715901300000|2024-05-16 23:15:00|46.19|45.89|46.13|45.83|46.21|45.91|46.12|45.82|32
1715901600000|2024-05-16 23:20:00|46.14|45.84|46.18|45.88|46.23|45.93|46.14|45.84|69
1715901900000|2024-05-16 23:25:00|46.17|45.87|46.19|45.89|46.21|45.91|46.15|45.85|80
1715902200000|2024-05-16 23:30:00|46.18|45.88|46.12|45.82|46.18|45.88|46.11|45.81|55
1715902500000|2024-05-16 23:35:00|46.13|45.83|46.18|45.88|46.19|45.89|46.12|45.82|40
1715902800000|2024-05-16 23:40:00|46.17|45.87|46.15|45.85|46.18|45.88|46.14|45.84|22
1715903100000|2024-05-16 23:45:00|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|39
1715903400000|2024-05-16 23:50:00|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|31
1715903700000|2024-05-16 23:55:00|46.13|45.83|46.13|45.83|46.13|45.83|46.11|45.81|10
1715904000000|2024-05-17 00:00:00|46.14|45.84|46.2|45.9|46.25|45.95|46.13|45.83|73
1715904300000|2024-05-17 00:05:00|46.19|45.89|46.18|45.88|46.25|45.95|46.18|45.88|24
1715904600000|2024-05-17 00:10:00|46.17|45.87|46.25|45.95|46.26|45.96|46.17|45.87|39
1715904900000|2024-05-17 00:15:00|46.26|45.96|46.12|45.82|46.3|46|46.1|45.8|221
1715905200000|2024-05-17 00:20:00|46.13|45.83|45.99|45.69|46.13|45.83|45.96|45.66|320
1715905500000|2024-05-17 00:25:00|46|45.7|45.8|45.5|46|45.7|45.78|45.48|158
1715905800000|2024-05-17 00:30:00|45.79|45.49|45.81|45.51|45.85|45.55|45.78|45.48|132
1715906100000|2024-05-17 00:35:00|45.8|45.5|45.77|45.47|45.84|45.54|45.74|45.44|59
1715906400000|2024-05-17 00:40:00|45.78|45.48|45.82|45.52|45.82|45.52|45.78|45.48|75
1715906700000|2024-05-17 00:45:00|45.81|45.51|45.93|45.63|45.93|45.63|45.81|45.51|94
1715907000000|2024-05-17 00:50:00|45.92|45.62|45.9|45.6|45.97|45.67|45.9|45.6|102
1715907300000|2024-05-17 00:55:00|45.89|45.59|45.97|45.67|45.98|45.68|45.87|45.57|138
1715907600000|2024-05-17 01:00:00|45.98|45.68|45.92|45.62|46.01|45.71|45.92|45.62|101
1715907900000|2024-05-17 01:05:00|45.93|45.63|45.95|45.65|45.96|45.66|45.91|45.61|93
1715908200000|2024-05-17 01:10:00|45.94|45.64|45.87|45.57|45.94|45.64|45.84|45.54|86
1715908500000|2024-05-17 01:15:00|45.88|45.58|45.69|45.39|45.92|45.62|45.67|45.37|122
1715908800000|2024-05-17 01:20:00|45.7|45.4|45.73|45.43|45.77|45.47|45.68|45.38|131
1715909100000|2024-05-17 01:25:00|45.72|45.42|45.8|45.5|45.83|45.53|45.72|45.42|153
1715909400000|2024-05-17 01:30:00|45.81|45.51|45.84|45.54|45.91|45.61|45.81|45.51|166
1715909700000|2024-05-17 01:35:00|45.85|45.55|45.96|45.66|45.98|45.68|45.84|45.54|160
1715910000000|2024-05-17 01:40:00|45.95|45.65|45.96|45.66|46.01|45.71|45.93|45.63|92
1715910300000|2024-05-17 01:45:00|45.95|45.65|45.89|45.59|45.96|45.66|45.89|45.59|90
1715910600000|2024-05-17 01:50:00|45.9|45.6|45.93|45.63|45.96|45.66|45.85|45.55|124
1715910900000|2024-05-17 01:55:00|45.94|45.64|46.01|45.71|46.02|45.72|45.93|45.63|83
1715911200000|2024-05-17 02:00:00|46.02|45.72|46|45.7|46.09|45.79|45.99|45.69|60
1715911500000|2024-05-17 02:05:00|46.01|45.71|46|45.7|46.02|45.72|45.98|45.68|11
1715911800000|2024-05-17 02:10:00|46.01|45.71|46|45.7|46.01|45.71|45.98|45.68|11
1715912100000|2024-05-17 02:15:00|46.01|45.71|45.96|45.66|46.06|45.76|45.95|45.65|19
1715912400000|2024-05-17 02:20:00|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1715912700000|2024-05-17 02:25:00|45.93|45.63|45.96|45.66|45.96|45.66|45.93|45.63|5
1715913000000|2024-05-17 02:30:00|45.95|45.65|46.01|45.71|46.09|45.79|45.95|45.65|31
1715913300000|2024-05-17 02:35:00|46|45.7|46.01|45.71|46.04|45.74|45.96|45.66|38
1715913600000|2024-05-17 02:40:00|46|45.7|46.14|45.84|46.14|45.84|45.99|45.69|135
1715913900000|2024-05-17 02:45:00|46.13|45.83|46.1|45.8|46.15|45.85|46.08|45.78|122
1715914200000|2024-05-17 02:50:00|46.09|45.79|46.07|45.77|46.11|45.81|46.07|45.77|57
1715914500000|2024-05-17 02:55:00|46.08|45.78|46.12|45.82|46.15|45.85|46.07|45.77|79
1715914800000|2024-05-17 03:00:00|46.13|45.83|46.08|45.78|46.14|45.84|46.06|45.76|38
1715915100000|2024-05-17 03:05:00|46.09|45.79|46.13|45.83|46.15|45.85|46.08|45.78|82
1715915400000|2024-05-17 03:10:00|46.11|45.81|46.14|45.84|46.15|45.85|46.1|45.8|80
1715915700000|2024-05-17 03:15:00|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|32
1715916000000|2024-05-17 03:20:00|46.11|45.81|46.14|45.84|46.15|45.85|46.08|45.78|62
1715916300000|2024-05-17 03:25:00|46.15|45.85|46.17|45.87|46.25|45.95|46.14|45.84|86
1715916600000|2024-05-17 03:30:00|46.16|45.86|46.1|45.8|46.16|45.86|46.08|45.78|193
1715916900000|2024-05-17 03:35:00|46.09|45.79|46.12|45.82|46.13|45.83|46.08|45.78|121
1715917200000|2024-05-17 03:40:00|46.11|45.81|46.19|45.89|46.24|45.94|46.11|45.81|145
1715917500000|2024-05-17 03:45:00|46.18|45.88|46.25|45.95|46.25|45.95|46.12|45.82|104
1715917800000|2024-05-17 03:50:00|46.26|45.96|46.23|45.93|46.28|45.98|46.23|45.93|27
1715918100000|2024-05-17 03:55:00|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|32
1715918400000|2024-05-17 04:00:00|46.18|45.88|46.26|45.96|46.27|45.97|46.17|45.87|45
1715918700000|2024-05-17 04:05:00|46.27|45.97|46.29|45.99|46.3|46|46.25|45.95|10
1715919000000|2024-05-17 04:10:00|46.28|45.98|46.31|46.01|46.32|46.02|46.27|45.97|63
1715919300000|2024-05-17 04:15:00|46.3|46|46.33|46.03|46.33|46.03|46.29|45.99|20
1715919600000|2024-05-17 04:20:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1715919900000|2024-05-17 04:25:00|46.33|46.03|46.24|45.94|46.33|46.03|46.24|45.94|13
1715920200000|2024-05-17 04:30:00|46.26|45.96|46.32|46.02|46.34|46.04|46.25|45.95|44
1715920500000|2024-05-17 04:35:00|46.33|46.03|46.67|46.37|46.71|46.41|46.33|46.03|232
1715920800000|2024-05-17 04:40:00|46.66|46.36|46.68|46.38|46.7|46.4|46.62|46.32|235
1715921100000|2024-05-17 04:45:00|46.67|46.37|46.59|46.29|46.8|46.5|46.58|46.28|200
1715921400000|2024-05-17 04:50:00|46.58|46.28|46.53|46.23|46.66|46.36|46.53|46.23|168
1715921700000|2024-05-17 04:55:00|46.54|46.24|46.54|46.24|46.56|46.26|46.51|46.21|178
1715922000000|2024-05-17 05:00:00|46.53|46.23|46.66|46.36|46.68|46.38|46.53|46.23|121
1715922300000|2024-05-17 05:05:00|46.65|46.35|46.61|46.31|46.65|46.35|46.57|46.27|134
1715922600000|2024-05-17 05:10:00|46.6|46.3|46.62|46.32|46.67|46.37|46.58|46.28|96
1715922900000|2024-05-17 05:15:00|46.61|46.31|46.63|46.33|46.63|46.33|46.6|46.3|14
1715923200000|2024-05-17 05:20:00|46.62|46.32|46.54|46.24|46.62|46.32|46.52|46.22|74
1715923500000|2024-05-17 05:25:00|46.55|46.25|46.51|46.21|46.55|46.25|46.5|46.2|90
1715923800000|2024-05-17 05:30:00|46.52|46.22|46.49|46.19|46.53|46.23|46.47|46.17|40
1715924100000|2024-05-17 05:35:00|46.48|46.18|46.5|46.2|46.51|46.21|46.48|46.18|35
1715924400000|2024-05-17 05:40:00|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|76
1715924700000|2024-05-17 05:45:00|46.49|46.19|46.53|46.23|46.53|46.23|46.46|46.16|37
1715925000000|2024-05-17 05:50:00|46.52|46.22|46.54|46.24|46.63|46.33|46.52|46.22|119
1715925300000|2024-05-17 05:55:00|46.53|46.23|46.63|46.33|46.63|46.33|46.5|46.2|118
1715925600000|2024-05-17 06:00:00|46.62|46.32|46.61|46.31|46.66|46.36|46.54|46.24|71
1715925900000|2024-05-17 06:05:00|46.6|46.3|46.6|46.3|46.62|46.32|46.56|46.26|41
1715926200000|2024-05-17 06:10:00|46.61|46.31|46.55|46.25|46.62|46.32|46.55|46.25|77
1715926500000|2024-05-17 06:15:00|46.56|46.26|46.51|46.21|46.58|46.28|46.49|46.19|49
1715926800000|2024-05-17 06:20:00|46.5|46.2|46.64|46.34|46.64|46.34|46.5|46.2|82
1715927100000|2024-05-17 06:25:00|46.63|46.33|46.56|46.26|46.63|46.33|46.52|46.22|88
1715927400000|2024-05-17 06:30:00|46.57|46.27|46.54|46.24|46.57|46.27|46.49|46.19|30
1715927700000|2024-05-17 06:35:00|46.55|46.25|46.67|46.37|46.67|46.37|46.54|46.24|75
1715928000000|2024-05-17 06:40:00|46.66|46.36|46.72|46.42|46.74|46.44|46.65|46.35|103
1715928300000|2024-05-17 06:45:00|46.7|46.4|46.77|46.47|46.77|46.47|46.67|46.37|60
1715928600000|2024-05-17 06:50:00|46.78|46.48|46.93|46.63|46.95|46.65|46.74|46.44|144
1715928900000|2024-05-17 06:55:00|46.92|46.62|46.88|46.58|46.94|46.64|46.8|46.5|161
1715929200000|2024-05-17 07:00:00|46.89|46.59|46.99|46.69|47.02|46.72|46.89|46.59|178
1715929500000|2024-05-17 07:05:00|47|46.7|47.28|46.98|47.34|47.04|46.95|46.65|200
1715929800000|2024-05-17 07:10:00|47.35|47.05|47.58|47.28|47.69|47.39|47.34|47.04|359
1715930100000|2024-05-17 07:15:00|47.59|47.29|47.61|47.31|47.7|47.4|47.49|47.19|235
1715930400000|2024-05-17 07:20:00|47.62|47.32|47.62|47.32|47.69|47.39|47.57|47.27|188
1715930700000|2024-05-17 07:25:00|47.63|47.33|47.92|47.62|47.96|47.66|47.57|47.27|223
1715931000000|2024-05-17 07:30:00|47.93|47.63|47.81|47.51|48.06|47.76|47.8|47.5|296
1715931300000|2024-05-17 07:35:00|47.82|47.52|47.79|47.49|47.91|47.61|47.78|47.48|242
1715931600000|2024-05-17 07:40:00|47.8|47.5|47.83|47.53|47.89|47.59|47.79|47.49|135
1715931900000|2024-05-17 07:45:00|47.84|47.54|47.82|47.52|47.86|47.56|47.8|47.5|143
1715932200000|2024-05-17 07:50:00|47.85|47.55|48.22|47.92|48.22|47.92|47.8|47.5|187
1715932500000|2024-05-17 07:55:00|48.21|47.91|48.22|47.92|48.32|48.02|48.18|47.88|169
1715932800000|2024-05-17 08:00:00|48.23|47.93|48.27|47.97|48.5|48.2|48.23|47.93|291
1715933100000|2024-05-17 08:05:00|48.28|47.98|48.33|48.03|48.4|48.1|48.25|47.95|219
1715933400000|2024-05-17 08:10:00|48.34|48.04|48.42|48.12|48.42|48.12|48.33|48.03|148
1715933700000|2024-05-17 08:15:00|48.41|48.11|48.45|48.15|48.47|48.17|48.25|47.95|219
1715934000000|2024-05-17 08:20:00|48.46|48.16|48.31|48.01|48.47|48.17|48.3|48|118
1715934300000|2024-05-17 08:25:00|48.3|48|48.15|47.85|48.34|48.04|48.15|47.85|176
1715934600000|2024-05-17 08:30:00|48.14|47.84|48.19|47.89|48.23|47.93|48.12|47.82|127
1715934900000|2024-05-17 08:35:00|48.18|47.88|48.04|47.74|48.19|47.89|47.99|47.69|255
1715935200000|2024-05-17 08:40:00|48.05|47.75|47.94|47.64|48.09|47.79|47.89|47.59|239
1715935500000|2024-05-17 08:45:00|47.95|47.65|48.08|47.78|48.12|47.82|47.95|47.65|159
1715935800000|2024-05-17 08:50:00|48.09|47.79|48.33|48.03|48.33|48.03|48.07|47.77|207
1715936100000|2024-05-17 08:55:00|48.32|48.02|48.23|47.93|48.35|48.05|48.21|47.91|118
1715936400000|2024-05-17 09:00:00|48.22|47.92|48.25|47.95|48.35|48.05|48.19|47.89|119
1715936700000|2024-05-17 09:05:00|48.24|47.94|48.31|48.01|48.31|48.01|48.17|47.87|153
1715937000000|2024-05-17 09:10:00|48.3|48|48.33|48.03|48.37|48.07|48.28|47.98|95
1715937300000|2024-05-17 09:15:00|48.32|48.02|48.22|47.92|48.34|48.04|48.21|47.91|42
1715937600000|2024-05-17 09:20:00|48.21|47.91|48.14|47.84|48.21|47.91|48.1|47.8|91
1715937900000|2024-05-17 09:25:00|48.13|47.83|48.2|47.9|48.22|47.92|48.13|47.83|189
1715938200000|2024-05-17 09:30:00|48.18|47.88|48.24|47.94|48.27|47.97|48.15|47.85|71
1715938500000|2024-05-17 09:35:00|48.23|47.93|48.23|47.93|48.24|47.94|48.19|47.89|28
1715938800000|2024-05-17 09:40:00|48.24|47.94|48.24|47.94|48.27|47.97|48.23|47.93|48
1715939100000|2024-05-17 09:45:00|48.23|47.93|48.24|47.94|48.25|47.95|48.21|47.91|20
1715939400000|2024-05-17 09:50:00|48.25|47.95|48.33|48.03|48.36|48.06|48.21|47.91|70
1715939700000|2024-05-17 09:55:00|48.34|48.04|48.41|48.11|48.42|48.12|48.33|48.03|57
1715940000000|2024-05-17 10:00:00|48.4|48.1|48.38|48.08|48.48|48.18|48.35|48.05|107
1715940300000|2024-05-17 10:05:00|48.39|48.09|48.46|48.16|48.53|48.23|48.39|48.09|100
1715940600000|2024-05-17 10:10:00|48.47|48.17|48.34|48.04|48.47|48.17|48.32|48.02|103
1715940900000|2024-05-17 10:15:00|48.35|48.05|48.46|48.16|48.47|48.17|48.3|48|115
1715941200000|2024-05-17 10:20:00|48.44|48.14|48.54|48.24|48.58|48.28|48.44|48.14|121
1715941500000|2024-05-17 10:25:00|48.52|48.22|48.57|48.27|48.58|48.28|48.5|48.2|91
1715941800000|2024-05-17 10:30:00|48.56|48.26|48.59|48.29|48.64|48.34|48.49|48.19|94
1715942100000|2024-05-17 10:35:00|48.6|48.3|48.62|48.32|48.7|48.4|48.55|48.25|136
1715942400000|2024-05-17 10:40:00|48.63|48.33|48.74|48.44|48.79|48.49|48.63|48.33|95
1715942700000|2024-05-17 10:45:00|48.75|48.45|48.79|48.49|48.84|48.54|48.73|48.43|38
1715943000000|2024-05-17 10:50:00|48.78|48.48|48.87|48.57|48.88|48.58|48.78|48.48|60
1715943300000|2024-05-17 10:55:00|48.86|48.56|48.93|48.63|48.98|48.68|48.85|48.55|124
1715943600000|2024-05-17 11:00:00|48.94|48.64|48.96|48.66|49.1|48.8|48.89|48.59|209
1715943900000|2024-05-17 11:05:00|48.97|48.67|48.78|48.48|49.07|48.77|48.71|48.41|276
1715944200000|2024-05-17 11:10:00|48.79|48.49|48.98|48.68|49.01|48.71|48.75|48.45|183
1715944500000|2024-05-17 11:15:00|49.03|48.73|49.15|48.85|49.16|48.86|49|48.7|180
1715944800000|2024-05-17 11:20:00|49.16|48.86|49.17|48.87|49.19|48.89|49.08|48.78|110
1715945100000|2024-05-17 11:25:00|49.15|48.85|49.21|48.91|49.23|48.93|49.04|48.74|142
1715945400000|2024-05-17 11:30:00|49.2|48.9|48.99|48.69|49.2|48.9|48.97|48.67|190
1715945700000|2024-05-17 11:35:00|48.97|48.67|48.92|48.62|49|48.7|48.89|48.59|92
1715946000000|2024-05-17 11:40:00|48.93|48.63|48.92|48.62|48.95|48.65|48.89|48.59|87
1715946300000|2024-05-17 11:45:00|48.93|48.63|49.04|48.74|49.07|48.77|48.89|48.59|76
1715946600000|2024-05-17 11:50:00|49.02|48.72|49.02|48.72|49.03|48.73|48.92|48.62|37
1715946900000|2024-05-17 11:55:00|49.01|48.71|48.94|48.64|49.02|48.72|48.91|48.61|56
1715947200000|2024-05-17 12:00:00|48.93|48.63|48.87|48.57|49.02|48.72|48.84|48.54|68
1715947500000|2024-05-17 12:05:00|48.86|48.56|48.83|48.53|48.86|48.56|48.8|48.5|49
1715947800000|2024-05-17 12:10:00|48.82|48.52|48.74|48.44|48.84|48.54|48.74|48.44|112
1715948100000|2024-05-17 12:15:00|48.75|48.45|48.78|48.48|48.81|48.51|48.65|48.35|151
1715948400000|2024-05-17 12:20:00|48.79|48.49|48.71|48.41|48.79|48.49|48.65|48.35|82
1715948700000|2024-05-17 12:25:00|48.72|48.42|48.61|48.31|48.72|48.42|48.59|48.29|127
1715949000000|2024-05-17 12:30:00|48.6|48.3|48.69|48.39|48.76|48.46|48.6|48.3|144
1715949300000|2024-05-17 12:35:00|48.68|48.38|48.73|48.43|48.78|48.48|48.68|48.38|223
1715949600000|2024-05-17 12:40:00|48.72|48.42|48.71|48.41|48.73|48.43|48.64|48.34|83
1715949900000|2024-05-17 12:45:00|48.72|48.42|48.82|48.52|48.83|48.53|48.72|48.42|84
1715950200000|2024-05-17 12:50:00|48.81|48.51|48.84|48.54|48.89|48.59|48.81|48.51|132
1715950500000|2024-05-17 12:55:00|48.83|48.53|48.74|48.44|48.84|48.54|48.7|48.4|91
1715950800000|2024-05-17 13:00:00|48.72|48.42|48.72|48.42|48.79|48.49|48.66|48.36|145
1715951100000|2024-05-17 13:05:00|48.73|48.43|48.61|48.31|48.76|48.46|48.61|48.31|137
1715951400000|2024-05-17 13:10:00|48.63|48.33|48.6|48.3|48.64|48.34|48.58|48.28|70
1715951700000|2024-05-17 13:15:00|48.58|48.28|48.6|48.3|48.61|48.31|48.53|48.23|101
1715952000000|2024-05-17 13:20:00|48.59|48.29|48.75|48.45|48.77|48.47|48.59|48.29|107
1715952300000|2024-05-17 13:25:00|48.74|48.44|48.63|48.33|48.75|48.45|48.6|48.3|93
1715952600000|2024-05-17 13:30:00|48.66|48.36|48.5|48.2|48.68|48.38|48.46|48.16|139
1715952900000|2024-05-17 13:35:00|48.49|48.19|48.5|48.2|48.58|48.28|48.45|48.15|107
1715953200000|2024-05-17 13:40:00|48.49|48.19|48.37|48.07|48.5|48.2|48.31|48.01|115
1715953500000|2024-05-17 13:45:00|48.36|48.06|48.38|48.08|48.48|48.18|48.35|48.05|86
1715953800000|2024-05-17 13:50:00|48.37|48.07|48.3|48|48.39|48.09|48.3|48|37
1715954100000|2024-05-17 13:55:00|48.31|48.01|48.29|47.99|48.32|48.02|48.21|47.91|78
1715954400000|2024-05-17 14:00:00|48.3|48|48.32|48.02|48.38|48.08|48.29|47.99|115
1715954700000|2024-05-17 14:05:00|48.28|47.98|48.33|48.03|48.34|48.04|48.25|47.95|90
1715955000000|2024-05-17 14:10:00|48.34|48.04|48.19|47.89|48.34|48.04|48.18|47.88|134
1715955300000|2024-05-17 14:15:00|48.18|47.88|48.15|47.85|48.2|47.9|48.14|47.84|56
1715955600000|2024-05-17 14:20:00|48.13|47.83|48.15|47.85|48.16|47.86|48.1|47.8|164
1715955900000|2024-05-17 14:25:00|48.14|47.84|48.19|47.89|48.3|48|48.14|47.84|166
1715956200000|2024-05-17 14:30:00|48.18|47.88|48.2|47.9|48.23|47.93|48.15|47.85|108
1715956500000|2024-05-17 14:35:00|48.19|47.89|48.11|47.81|48.2|47.9|48.1|47.8|100
1715956800000|2024-05-17 14:40:00|48.1|47.8|48.1|47.8|48.14|47.84|48.09|47.79|124
1715957100000|2024-05-17 14:45:00|48.11|47.81|48.04|47.74|48.11|47.81|48.02|47.72|191
1715957400000|2024-05-17 14:50:00|48.03|47.73|48.04|47.74|48.05|47.75|48|47.7|74
1715957700000|2024-05-17 14:55:00|48.03|47.73|48.26|47.96|48.27|47.97|48.03|47.73|122
1715958000000|2024-05-17 15:00:00|48.24|47.94|48.08|47.78|48.25|47.95|48.06|47.76|228
1715958300000|2024-05-17 15:05:00|48.09|47.79|48.36|48.06|48.42|48.12|48.08|47.78|254
1715958600000|2024-05-17 15:10:00|48.37|48.07|48.34|48.04|48.42|48.12|48.31|48.01|212
1715958900000|2024-05-17 15:15:00|48.33|48.03|48.39|48.09|48.39|48.09|48.23|47.93|203
1715959200000|2024-05-17 15:20:00|48.4|48.1|48.45|48.15|48.58|48.28|48.4|48.1|202
1715959500000|2024-05-17 15:25:00|48.44|48.14|48.53|48.23|48.53|48.23|48.42|48.12|176
1715959800000|2024-05-17 15:30:00|48.54|48.24|48.49|48.19|48.56|48.26|48.44|48.14|256
1715960100000|2024-05-17 15:35:00|48.48|48.18|48.38|48.08|48.51|48.21|48.37|48.07|266
1715960400000|2024-05-17 15:40:00|48.37|48.07|48.41|48.11|48.42|48.12|48.34|48.04|263
1715960700000|2024-05-17 15:45:00|48.4|48.1|48.32|48.02|48.44|48.14|48.31|48.01|250
1715961000000|2024-05-17 15:50:00|48.33|48.03|48.42|48.12|48.46|48.16|48.32|48.02|92
1715961300000|2024-05-17 15:55:00|48.43|48.13|48.48|48.18|48.48|48.18|48.41|48.11|55
1715961600000|2024-05-17 16:00:00|48.49|48.19|48.47|48.17|48.54|48.24|48.46|48.16|125
1715961900000|2024-05-17 16:05:00|48.46|48.16|48.48|48.18|48.55|48.25|48.44|48.14|131
1715962200000|2024-05-17 16:10:00|48.46|48.16|48.64|48.34|48.65|48.35|48.46|48.16|214
1715962500000|2024-05-17 16:15:00|48.6|48.3|48.47|48.17|48.6|48.3|48.46|48.16|268
1715962800000|2024-05-17 16:20:00|48.48|48.18|48.45|48.15|48.48|48.18|48.41|48.11|252
1715963100000|2024-05-17 16:25:00|48.46|48.16|48.46|48.16|48.47|48.17|48.37|48.07|213
1715963400000|2024-05-17 16:30:00|48.45|48.15|48.41|48.11|48.47|48.17|48.4|48.1|279
1715963700000|2024-05-17 16:35:00|48.4|48.1|48.51|48.21|48.52|48.22|48.36|48.06|204
1715964000000|2024-05-17 16:40:00|48.5|48.2|48.39|48.09|48.52|48.22|48.38|48.08|257
1715964300000|2024-05-17 16:45:00|48.38|48.08|48.38|48.08|48.4|48.1|48.31|48.01|354
1715964600000|2024-05-17 16:50:00|48.36|48.06|48.36|48.06|48.38|48.08|48.32|48.02|331
1715964900000|2024-05-17 16:55:00|48.34|48.04|48.3|48|48.36|48.06|48.29|47.99|268
1715965200000|2024-05-17 17:00:00|48.28|47.98|48.44|48.14|48.44|48.14|48.28|47.98|308
1715965500000|2024-05-17 17:05:00|48.46|48.16|48.45|48.15|48.51|48.21|48.45|48.15|40
1715965800000|2024-05-17 17:10:00|48.46|48.16|48.53|48.23|48.53|48.23|48.45|48.15|82
1715966100000|2024-05-17 17:15:00|48.52|48.22|48.42|48.12|48.55|48.25|48.4|48.1|205
1715966400000|2024-05-17 17:20:00|48.43|48.13|48.46|48.16|48.47|48.17|48.43|48.13|189
1715966700000|2024-05-17 17:25:00|48.45|48.15|48.42|48.12|48.46|48.16|48.41|48.11|164
1715967000000|2024-05-17 17:30:00|48.4|48.1|48.36|48.06|48.42|48.12|48.35|48.05|129
1715967300000|2024-05-17 17:35:00|48.37|48.07|48.42|48.12|48.43|48.13|48.35|48.05|168
1715967600000|2024-05-17 17:40:00|48.41|48.11|48.38|48.08|48.42|48.12|48.36|48.06|159
1715967900000|2024-05-17 17:45:00|48.36|48.06|48.43|48.13|48.44|48.14|48.36|48.06|135
1715968200000|2024-05-17 17:50:00|48.44|48.14|48.46|48.16|48.47|48.17|48.42|48.12|158
1715968500000|2024-05-17 17:55:00|48.47|48.17|48.49|48.19|48.54|48.24|48.46|48.16|82
1715968800000|2024-05-17 18:00:00|48.48|48.18|48.31|48.01|48.48|48.18|48.31|48.01|201
1715969100000|2024-05-17 18:05:00|48.33|48.03|48.16|47.86|48.33|48.03|48.14|47.84|235
1715969400000|2024-05-17 18:10:00|48.17|47.87|48.17|47.87|48.26|47.96|48.16|47.86|227
1715969700000|2024-05-17 18:15:00|48.18|47.88|48.29|47.99|48.3|48|48.15|47.85|188
1715970000000|2024-05-17 18:20:00|48.3|48|48.31|48.01|48.31|48.01|48.26|47.96|162
1715970300000|2024-05-17 18:25:00|48.32|48.02|48.31|48.01|48.33|48.03|48.3|48|118
1715970600000|2024-05-17 18:30:00|48.3|48|48.27|47.97|48.31|48.01|48.23|47.93|68
1715970900000|2024-05-17 18:35:00|48.25|47.95|48.27|47.97|48.28|47.98|48.24|47.94|97
1715971200000|2024-05-17 18:40:00|48.25|47.95|48.21|47.91|48.27|47.97|48.21|47.91|90
1715971500000|2024-05-17 18:45:00|48.22|47.92|48.24|47.94|48.26|47.96|48.21|47.91|186
1715971800000|2024-05-17 18:50:00|48.23|47.93|48.22|47.92|48.26|47.96|48.21|47.91|136
1715972100000|2024-05-17 18:55:00|48.21|47.91|48.32|48.02|48.32|48.02|48.21|47.91|137
1715972400000|2024-05-17 19:00:00|48.31|48.01|48.31|48.01|48.32|48.02|48.29|47.99|73
1715972700000|2024-05-17 19:05:00|48.3|48|48.32|48.02|48.32|48.02|48.29|47.99|143
1715973000000|2024-05-17 19:10:00|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|71
1715973300000|2024-05-17 19:15:00|48.3|48|48.28|47.98|48.32|48.02|48.27|47.97|68
1715973600000|2024-05-17 19:20:00|48.27|47.97|48.26|47.96|48.28|47.98|48.25|47.95|64
1715973900000|2024-05-17 19:25:00|48.27|47.97|48.28|47.98|48.3|48|48.26|47.96|79
1715974200000|2024-05-17 19:30:00|48.29|47.99|48.3|48|48.3|48|48.26|47.96|98
1715974500000|2024-05-17 19:35:00|48.31|48.01|48.4|48.1|48.4|48.1|48.31|48.01|26
1715974800000|2024-05-17 19:40:00|48.41|48.11|48.44|48.14|48.44|48.14|48.38|48.08|60
1715975100000|2024-05-17 19:45:00|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|25
1715975400000|2024-05-17 19:50:00|48.44|48.14|48.49|48.19|48.49|48.19|48.43|48.13|24
1715975700000|2024-05-17 19:55:00|48.5|48.2|48.52|48.22|48.52|48.22|48.48|48.18|25
1715976000000|2024-05-17 20:00:00|48.5|48.2|48.99|47.59|49.03|48.2|48.45|47.59|52
1715976300000|2024-05-17 20:05:00|48.98|47.58|48.92|47.52|48.99|47.59|48.9|47.5|43
1715976600000|2024-05-17 20:10:00|48.93|47.53|48.88|47.48|48.93|47.53|48.87|47.47|81
1715976900000|2024-05-17 20:15:00|48.89|47.49|48.9|47.5|48.93|47.53|48.87|47.47|27
1715977200000|2024-05-17 20:20:00|48.89|47.49|48.91|47.51|48.93|47.53|48.87|47.47|36
1715977500000|2024-05-17 20:25:00|48.9|47.5|48.91|47.51|48.93|47.53|48.88|47.48|58
1715977800000|2024-05-17 20:30:00|48.9|47.5|48.92|47.52|48.93|47.53|48.89|47.49|37
1715978100000|2024-05-17 20:35:00|48.91|47.51|48.92|47.52|48.93|47.53|48.9|47.5|14
1715978400000|2024-05-17 20:40:00|48.93|47.53|48.99|47.59|49.06|47.66|48.92|47.52|39
1715978700000|2024-05-17 20:45:00|48.98|47.58|49|47.6|49.01|47.61|48.95|47.55|17
1715979000000|2024-05-17 20:50:00|49.01|47.61|49|47.6|49.01|47.61|48.96|47.56|12
1715979300000|2024-05-17 20:55:00|48.99|47.59|48.96|47.56|48.99|47.59|48.94|47.54|12
1716015600000|2024-05-18 07:00:00|48.83|47.43|48.78|47.38|48.83|47.43|48.76|47.36|22
1716015900000|2024-05-18 07:05:00|48.79|47.39|48.8|47.4|48.84|47.44|48.78|47.38|44
1716016200000|2024-05-18 07:10:00|48.81|47.41|48.79|47.39|48.82|47.42|48.79|47.39|14
1716016500000|2024-05-18 07:15:00|48.8|47.4|48.83|47.43|48.83|47.43|48.79|47.39|26
1716016800000|2024-05-18 07:20:00|48.82|47.42|48.94|47.54|48.96|47.56|48.82|47.42|42
1716017100000|2024-05-18 07:25:00|48.93|47.53|48.94|47.54|48.95|47.55|48.91|47.51|44
1716017400000|2024-05-18 07:30:00|48.93|47.53|48.89|47.49|48.93|47.53|48.87|47.47|23
1716017700000|2024-05-18 07:35:00|48.88|47.48|48.9|47.5|48.9|47.5|48.87|47.47|19
1716018000000|2024-05-18 07:40:00|48.91|47.51|48.85|47.45|48.92|47.52|48.85|47.45|36
1716018300000|2024-05-18 07:45:00|48.86|47.46|48.77|47.37|48.86|47.46|48.76|47.36|35
1716018600000|2024-05-18 07:50:00|48.78|47.38|48.8|47.4|48.8|47.4|48.76|47.36|31
1716018900000|2024-05-18 07:55:00|48.79|47.39|48.78|47.38|48.79|47.39|48.73|47.33|39
1716019200000|2024-05-18 08:00:00|48.77|47.37|48.83|47.43|48.84|47.44|48.74|47.34|26
1716019500000|2024-05-18 08:05:00|48.84|47.44|48.87|47.47|48.91|47.51|48.84|47.44|44
1716019800000|2024-05-18 08:10:00|48.88|47.48|48.92|47.52|48.93|47.53|48.88|47.48|23
1716020100000|2024-05-18 08:15:00|48.91|47.51|48.93|47.53|48.93|47.53|48.9|47.5|35
1716020400000|2024-05-18 08:20:00|48.94|47.54|48.98|47.58|48.99|47.59|48.93|47.53|42
1716020700000|2024-05-18 08:25:00|48.96|47.56|48.95|47.55|48.98|47.58|48.93|47.53|18
1716021000000|2024-05-18 08:30:00|48.96|47.56|48.94|47.54|48.96|47.56|48.9|47.5|29
1716021300000|2024-05-18 08:35:00|48.93|47.53|48.93|47.53|48.94|47.54|48.92|47.52|15
1716021600000|2024-05-18 08:40:00|48.92|47.52|48.94|47.54|48.99|47.59|48.92|47.52|19
1716021900000|2024-05-18 08:45:00|48.93|47.53|48.93|47.53|48.95|47.55|48.92|47.52|15
1716022200000|2024-05-18 08:50:00|48.94|47.54|48.94|47.54|48.94|47.54|48.92|47.52|9
1716022500000|2024-05-18 08:55:00|48.95|47.55|48.94|47.54|48.97|47.57|48.92|47.52|15
1716022800000|2024-05-18 09:00:00|48.93|47.53|48.95|47.55|48.96|47.56|48.92|47.52|21
1716023100000|2024-05-18 09:05:00|48.93|47.53|48.88|47.48|48.95|47.55|48.86|47.46|15
1716023400000|2024-05-18 09:10:00|48.87|47.47|48.9|47.5|48.9|47.5|48.87|47.47|6
1716023700000|2024-05-18 09:15:00|48.91|47.51|48.95|47.55|48.96|47.56|48.91|47.51|29
1716024000000|2024-05-18 09:20:00|48.96|47.56|48.98|47.58|48.98|47.58|48.94|47.54|37
1716024300000|2024-05-18 09:25:00|48.96|47.56|48.94|47.54|48.98|47.58|48.94|47.54|33
1716024600000|2024-05-18 09:30:00|48.95|47.55|49|47.6|49.01|47.61|48.93|47.53|35
1716024900000|2024-05-18 09:35:00|48.98|47.58|48.99|47.59|49|47.6|48.97|47.57|10
1716025200000|2024-05-18 09:40:00|49|47.6|49.05|47.65|49.05|47.65|49|47.6|24
1716025500000|2024-05-18 09:45:00|49.06|47.66|49.12|47.72|49.13|47.73|49.03|47.63|49
1716025800000|2024-05-18 09:50:00|49.13|47.73|49.21|47.81|49.23|47.83|49.13|47.73|95
1716026100000|2024-05-18 09:55:00|49.2|47.8|49.23|47.83|49.23|47.83|49.17|47.77|58
1716026400000|2024-05-18 10:00:00|49.22|47.82|49.24|47.84|49.25|47.85|49.18|47.78|50
1716026700000|2024-05-18 10:05:00|49.23|47.83|49.18|47.78|49.23|47.83|49.16|47.76|20
1716027000000|2024-05-18 10:10:00|49.17|47.77|49.13|47.73|49.18|47.78|49.1|47.7|32
1716027300000|2024-05-18 10:15:00|49.11|47.71|49.21|47.81|49.21|47.81|49.11|47.71|42
1716027600000|2024-05-18 10:20:00|49.2|47.8|49.26|47.86|49.27|47.87|49.2|47.8|59
1716027900000|2024-05-18 10:25:00|49.27|47.87|49.3|47.9|49.3|47.9|49.2|47.8|77
1716028200000|2024-05-18 10:30:00|49.31|47.91|49.26|47.86|49.31|47.91|49.21|47.81|36
1716028500000|2024-05-18 10:35:00|49.25|47.85|49.28|47.88|49.29|47.89|49.22|47.82|38
1716028800000|2024-05-18 10:40:00|49.27|47.87|49.2|47.8|49.27|47.87|49.2|47.8|58
1716029100000|2024-05-18 10:45:00|49.19|47.79|49.1|47.7|49.2|47.8|49.07|47.67|71
1716029400000|2024-05-18 10:50:00|49.11|47.71|49.12|47.72|49.14|47.74|49.09|47.69|25
1716029700000|2024-05-18 10:55:00|49.13|47.73|49.18|47.78|49.22|47.82|49.13|47.73|67
1716030000000|2024-05-18 11:00:00|49.19|47.79|49.18|47.78|49.22|47.82|49.16|47.76|102
1716030300000|2024-05-18 11:05:00|49.16|47.76|49.11|47.71|49.18|47.78|49.07|47.67|47
1716030600000|2024-05-18 11:10:00|49.12|47.72|49.19|47.79|49.19|47.79|49.1|47.7|83
1716030900000|2024-05-18 11:15:00|49.2|47.8|49.14|47.74|49.2|47.8|49.13|47.73|22
1716031200000|2024-05-18 11:20:00|49.13|47.73|49.12|47.72|49.14|47.74|49.11|47.71|44
1716031500000|2024-05-18 11:25:00|49.11|47.71|49.1|47.7|49.12|47.72|49.08|47.68|31
1716031800000|2024-05-18 11:30:00|49.11|47.71|49.07|47.67|49.11|47.71|49.05|47.65|32
1716032100000|2024-05-18 11:35:00|49.08|47.68|49.05|47.65|49.08|47.68|49.02|47.62|38
1716032400000|2024-05-18 11:40:00|49.04|47.64|49.09|47.69|49.09|47.69|49.03|47.63|28
1716032700000|2024-05-18 11:45:00|49.08|47.68|49.15|47.75|49.17|47.77|49.08|47.68|35
1716033000000|2024-05-18 11:50:00|49.16|47.76|49.15|47.75|49.17|47.77|49.13|47.73|46
1716033300000|2024-05-18 11:55:00|49.14|47.74|49.09|47.69|49.14|47.74|49.09|47.69|27
1716033600000|2024-05-18 12:00:00|49.1|47.7|48.87|47.47|49.13|47.73|48.87|47.47|80
1716033900000|2024-05-18 12:05:00|48.86|47.46|48.8|47.4|48.86|47.46|48.78|47.38|36
1716034200000|2024-05-18 12:10:00|48.79|47.39|48.8|47.4|48.81|47.41|48.78|47.38|16
1716034500000|2024-05-18 12:15:00|48.81|47.41|48.71|47.31|48.82|47.42|48.71|47.31|73
1716034800000|2024-05-18 12:20:00|48.72|47.32|48.72|47.32|48.73|47.33|48.63|47.23|106
1716035100000|2024-05-18 12:25:00|48.71|47.31|48.74|47.34|48.75|47.35|48.69|47.29|38
1716035400000|2024-05-18 12:30:00|48.75|47.35|48.76|47.36|48.78|47.38|48.74|47.34|19
1716035700000|2024-05-18 12:35:00|48.75|47.35|48.73|47.33|48.83|47.43|48.73|47.33|53
1716036000000|2024-05-18 12:40:00|48.74|47.34|48.71|47.31|48.76|47.36|48.68|47.28|54
1716036300000|2024-05-18 12:45:00|48.72|47.32|48.69|47.29|48.73|47.33|48.67|47.27|55
1716036600000|2024-05-18 12:50:00|48.68|47.28|48.68|47.28|48.7|47.3|48.66|47.26|45
1716036900000|2024-05-18 12:55:00|48.67|47.27|48.61|47.21|48.67|47.27|48.56|47.16|64
1716037200000|2024-05-18 13:00:00|48.6|47.2|48.57|47.17|48.68|47.28|48.48|47.08|119
1716037500000|2024-05-18 13:05:00|48.56|47.16|48.57|47.17|48.59|47.19|48.47|47.07|66
1716037800000|2024-05-18 13:10:00|48.58|47.18|48.52|47.12|48.59|47.19|48.49|47.09|55
1716038100000|2024-05-18 13:15:00|48.51|47.11|48.68|47.28|48.7|47.3|48.49|47.09|81
1716038400000|2024-05-18 13:20:00|48.67|47.27|48.69|47.29|48.71|47.31|48.59|47.19|78
1716038700000|2024-05-18 13:25:00|48.68|47.28|48.68|47.28|48.7|47.3|48.66|47.26|45
1716039000000|2024-05-18 13:30:00|48.67|47.27|48.56|47.16|48.67|47.27|48.53|47.13|75
1716039300000|2024-05-18 13:35:00|48.55|47.15|48.43|47.03|48.57|47.17|48.42|47.02|96
1716039600000|2024-05-18 13:40:00|48.42|47.02|48.52|47.12|48.54|47.14|48.37|46.97|123
1716039900000|2024-05-18 13:45:00|48.51|47.11|48.39|46.99|48.51|47.11|48.39|46.99|142
1716040200000|2024-05-18 13:50:00|48.38|46.98|48.42|47.02|48.42|47.02|48.3|46.9|100
1716040500000|2024-05-18 13:55:00|48.43|47.03|48.39|46.99|48.46|47.06|48.37|46.97|63
1716040800000|2024-05-18 14:00:00|48.38|46.98|48.42|47.02|48.42|47.02|48.29|46.89|132
1716041100000|2024-05-18 14:05:00|48.41|47.01|48.44|47.04|48.49|47.09|48.4|47|67
1716041400000|2024-05-18 14:10:00|48.43|47.03|48.43|47.03|48.49|47.09|48.41|47.01|95
1716041700000|2024-05-18 14:15:00|48.44|47.04|48.52|47.12|48.53|47.13|48.43|47.03|40
1716042000000|2024-05-18 14:20:00|48.53|47.13|48.63|47.23|48.63|47.23|48.53|47.13|43
1716042300000|2024-05-18 14:25:00|48.62|47.22|48.66|47.26|48.67|47.27|48.62|47.22|51
1716042600000|2024-05-18 14:30:00|48.65|47.25|48.64|47.24|48.67|47.27|48.59|47.19|92
1716042900000|2024-05-18 14:35:00|48.63|47.23|48.62|47.22|48.65|47.25|48.56|47.16|59
1716043200000|2024-05-18 14:40:00|48.63|47.23|48.42|47.02|48.63|47.23|48.36|46.96|108
1716043500000|2024-05-18 14:45:00|48.43|47.03|48.55|47.15|48.56|47.16|48.4|47|93
1716043800000|2024-05-18 14:50:00|48.54|47.14|48.56|47.16|48.56|47.16|48.49|47.09|74
1716044100000|2024-05-18 14:55:00|48.55|47.15|48.55|47.15|48.58|47.18|48.53|47.13|98
1716044400000|2024-05-18 15:00:00|48.56|47.16|48.61|47.21|48.63|47.23|48.56|47.16|63
1716044700000|2024-05-18 15:05:00|48.6|47.2|48.64|47.24|48.66|47.26|48.56|47.16|82
1716045000000|2024-05-18 15:10:00|48.65|47.25|48.69|47.29|48.69|47.29|48.6|47.2|97
1716045300000|2024-05-18 15:15:00|48.7|47.3|48.75|47.35|48.75|47.35|48.68|47.28|56
1716045600000|2024-05-18 15:20:00|48.76|47.36|48.72|47.32|48.78|47.38|48.67|47.27|67
1716045900000|2024-05-18 15:25:00|48.73|47.33|48.71|47.31|48.77|47.37|48.69|47.29|31
1716046200000|2024-05-18 15:30:00|48.7|47.3|48.76|47.36|48.78|47.38|48.69|47.29|52
1716046500000|2024-05-18 15:35:00|48.75|47.35|48.85|47.45|48.86|47.46|48.74|47.34|37
1716046800000|2024-05-18 15:40:00|48.84|47.44|48.83|47.43|48.84|47.44|48.78|47.38|42
1716047100000|2024-05-18 15:45:00|48.82|47.42|48.84|47.44|48.85|47.45|48.81|47.41|35
1716047400000|2024-05-18 15:50:00|48.83|47.43|48.79|47.39|48.84|47.44|48.78|47.38|19
1716047700000|2024-05-18 15:55:00|48.8|47.4|48.81|47.41|48.84|47.44|48.79|47.39|16
1716048000000|2024-05-18 16:00:00|48.82|47.42|48.9|47.5|48.94|47.54|48.81|47.41|77
1716048300000|2024-05-18 16:05:00|48.91|47.51|48.93|47.53|48.96|47.56|48.89|47.49|81
1716048600000|2024-05-18 16:10:00|48.92|47.52|49.06|47.66|49.06|47.66|48.92|47.52|37
1716048900000|2024-05-18 16:15:00|49.07|47.67|49.1|47.7|49.13|47.73|49.04|47.64|27
1716049200000|2024-05-18 16:20:00|49.09|47.69|48.97|47.57|49.1|47.7|48.97|47.57|65
1716049500000|2024-05-18 16:25:00|48.96|47.56|49.01|47.61|49.01|47.61|48.94|47.54|36
1716049800000|2024-05-18 16:30:00|49.02|47.62|49.01|47.61|49.09|47.69|48.97|47.57|64
1716050100000|2024-05-18 16:35:00|49|47.6|48.96|47.56|49|47.6|48.93|47.53|39
1716050400000|2024-05-18 16:40:00|48.97|47.57|49|47.6|49.01|47.61|48.97|47.57|26
1716050700000|2024-05-18 16:45:00|49.01|47.61|49.08|47.68|49.09|47.69|49.01|47.61|30
1716051000000|2024-05-18 16:50:00|49.09|47.69|49.09|47.69|49.12|47.72|49.08|47.68|31
1716051300000|2024-05-18 16:55:00|49.08|47.68|49.02|47.62|49.08|47.68|48.99|47.59|44
1716051600000|2024-05-18 17:00:00|49.01|47.61|48.98|47.58|49.05|47.65|48.98|47.58|45
1716051900000|2024-05-18 17:05:00|48.97|47.57|49.04|47.64|49.05|47.65|48.96|47.56|42
1716052200000|2024-05-18 17:10:00|49.03|47.63|48.97|47.57|49.03|47.63|48.95|47.55|43
1716052500000|2024-05-18 17:15:00|48.98|47.58|48.96|47.56|48.99|47.59|48.91|47.51|49
1716052800000|2024-05-18 17:20:00|48.95|47.55|49|47.6|49.01|47.61|48.94|47.54|24
1716053100000|2024-05-18 17:25:00|49.01|47.61|49.04|47.64|49.09|47.69|49.01|47.61|40
1716053400000|2024-05-18 17:30:00|49.05|47.65|48.96|47.56|49.07|47.67|48.96|47.56|44
1716053700000|2024-05-18 17:35:00|48.97|47.57|48.96|47.56|48.99|47.59|48.92|47.52|56
1716054000000|2024-05-18 17:40:00|48.97|47.57|48.96|47.56|48.99|47.59|48.94|47.54|52
1716054300000|2024-05-18 17:45:00|48.95|47.55|49.01|47.61|49.03|47.63|48.93|47.53|45
1716054600000|2024-05-18 17:50:00|49|47.6|49.04|47.64|49.04|47.64|49|47.6|25
1716054900000|2024-05-18 17:55:00|49.03|47.63|49.06|47.66|49.06|47.66|49.03|47.63|16
1716055200000|2024-05-18 18:00:00|49.05|47.65|49.1|47.7|49.13|47.73|49.03|47.63|30
1716055500000|2024-05-18 18:05:00|49.09|47.69|49.07|47.67|49.09|47.69|49.04|47.64|41
1716055800000|2024-05-18 18:10:00|49.08|47.68|49.01|47.61|49.08|47.68|49|47.6|58
1716056100000|2024-05-18 18:15:00|49.02|47.62|48.99|47.59|49.03|47.63|48.99|47.59|24
1716056400000|2024-05-18 18:20:00|48.98|47.58|48.97|47.57|49|47.6|48.96|47.56|22
1716056700000|2024-05-18 18:25:00|48.98|47.58|48.99|47.59|49.02|47.62|48.98|47.58|38
1716057000000|2024-05-18 18:30:00|48.98|47.58|49.04|47.64|49.05|47.65|48.98|47.58|33
1716057300000|2024-05-18 18:35:00|49.03|47.63|49.13|47.73|49.13|47.73|49.03|47.63|43
1716057600000|2024-05-18 18:40:00|49.12|47.72|49.14|47.74|49.14|47.74|49.07|47.67|33
1716057900000|2024-05-18 18:45:00|49.13|47.73|49.04|47.64|49.14|47.74|49.04|47.64|52
1716058200000|2024-05-18 18:50:00|49.05|47.65|49.03|47.63|49.05|47.65|49.01|47.61|27
1716058500000|2024-05-18 18:55:00|49.02|47.62|49.02|47.62|49.04|47.64|48.99|47.59|115
1716058800000|2024-05-18 19:00:00|49.03|47.63|48.98|47.58|49.04|47.64|48.97|47.57|78
1716059100000|2024-05-18 19:05:00|48.99|47.59|49.05|47.65|49.05|47.65|48.99|47.59|15
1716059400000|2024-05-18 19:10:00|49.06|47.66|49.02|47.62|49.06|47.66|48.99|47.59|143
1716059700000|2024-05-18 19:15:00|49.03|47.63|49.06|47.66|49.07|47.67|49.03|47.63|42
1716060000000|2024-05-18 19:20:00|49.05|47.65|49.02|47.62|49.06|47.66|49.01|47.61|16
1716060300000|2024-05-18 19:25:00|49.03|47.63|49.03|47.63|49.04|47.64|49.02|47.62|65
1716060600000|2024-05-18 19:30:00|49.04|47.64|49.08|47.68|49.08|47.68|49.03|47.63|19
1716060900000|2024-05-18 19:35:00|49.09|47.69|49.1|47.7|49.11|47.71|49.08|47.68|18
1716061200000|2024-05-18 19:40:00|49.09|47.69|49.07|47.67|49.14|47.74|49.07|47.67|37
1716061500000|2024-05-18 19:45:00|49.06|47.66|49.1|47.7|49.11|47.71|49.05|47.65|45
1716061800000|2024-05-18 19:50:00|49.09|47.69|49.09|47.69|49.11|47.71|49.09|47.69|36
1716062100000|2024-05-18 19:55:00|49.08|47.68|49.08|47.68|49.11|47.71|49.08|47.68|25
1716062400000|2024-05-18 20:00:00|49.07|47.67|49.03|47.63|49.07|47.67|48.99|47.59|47
1716062700000|2024-05-18 20:05:00|49.02|47.62|48.99|47.59|49.03|47.63|48.98|47.58|14
1716063000000|2024-05-18 20:10:00|49|47.6|49.1|47.7|49.1|47.7|49|47.6|23
1716063300000|2024-05-18 20:15:00|49.09|47.69|49.05|47.65|49.1|47.7|49.04|47.64|27
1716063600000|2024-05-18 20:20:00|49.06|47.66|49.09|47.69|49.09|47.69|49.05|47.65|46
1716063900000|2024-05-18 20:25:00|49.1|47.7|49.06|47.66|49.11|47.71|49.06|47.66|22
1716064200000|2024-05-18 20:30:00|49.05|47.65|49.04|47.64|49.06|47.66|49|47.6|40
1716064500000|2024-05-18 20:35:00|49.05|47.65|49|47.6|49.05|47.65|48.99|47.59|24
1716064800000|2024-05-18 20:40:00|48.99|47.59|49.03|47.63|49.03|47.63|48.97|47.57|14
1716065100000|2024-05-18 20:45:00|49.02|47.62|49.04|47.64|49.07|47.67|49.02|47.62|21
1716065400000|2024-05-18 20:50:00|49.03|47.63|49.02|47.62|49.05|47.65|49.02|47.62|52
1716065700000|2024-05-18 20:55:00|49.01|47.61|48.99|47.59|49.02|47.62|48.97|47.57|26
1716066000000|2024-05-18 21:00:00|48.98|47.58|48.96|47.56|48.98|47.58|48.92|47.52|54
1716066300000|2024-05-18 21:05:00|48.95|47.55|48.98|47.58|48.98|47.58|48.95|47.55|34
1716066600000|2024-05-18 21:10:00|48.97|47.57|48.93|47.53|48.98|47.58|48.93|47.53|32
1716066900000|2024-05-18 21:15:00|48.94|47.54|48.89|47.49|48.95|47.55|48.88|47.48|17
1716067200000|2024-05-18 21:20:00|48.88|47.48|48.81|47.41|48.89|47.49|48.79|47.39|26
1716067500000|2024-05-18 21:25:00|48.82|47.42|48.83|47.43|48.87|47.47|48.82|47.42|18
1716067800000|2024-05-18 21:30:00|48.82|47.42|48.92|47.52|48.92|47.52|48.8|47.4|19
1716068100000|2024-05-18 21:35:00|48.93|47.53|48.95|47.55|48.95|47.55|48.92|47.52|5
1716068400000|2024-05-18 21:40:00|48.96|47.56|48.91|47.51|48.96|47.56|48.9|47.5|48
1716068700000|2024-05-18 21:45:00|48.92|47.52|48.9|47.5|48.92|47.52|48.9|47.5|17
1716069000000|2024-05-18 21:50:00|48.89|47.49|48.89|47.49|48.93|47.53|48.89|47.49|17
1716069300000|2024-05-18 21:55:00|48.9|47.5|48.93|47.53|48.93|47.53|48.89|47.49|8
1716069600000|2024-05-18 22:00:00|48.94|47.54|48.93|47.53|48.96|47.56|48.91|47.51|25
1716069900000|2024-05-18 22:05:00|48.94|47.54|48.97|47.57|48.97|47.57|48.91|47.51|24
1716070200000|2024-05-18 22:10:00|48.98|47.58|48.96|47.56|48.98|47.58|48.92|47.52|17
1716070500000|2024-05-18 22:15:00|48.97|47.57|48.99|47.59|48.99|47.59|48.96|47.56|15
1716070800000|2024-05-18 22:20:00|48.98|47.58|48.92|47.52|48.98|47.58|48.92|47.52|17
1716071100000|2024-05-18 22:25:00|48.93|47.53|48.93|47.53|48.96|47.56|48.92|47.52|25
1716071400000|2024-05-18 22:30:00|48.92|47.52|48.93|47.53|48.94|47.54|48.92|47.52|24
1716071700000|2024-05-18 22:35:00|48.92|47.52|48.96|47.56|48.96|47.56|48.92|47.52|9
1716072000000|2024-05-18 22:40:00|48.97|47.57|48.92|47.52|48.98|47.58|48.92|47.52|18
1716072300000|2024-05-18 22:45:00|48.93|47.53|48.91|47.51|48.96|47.56|48.9|47.5|57
1716072600000|2024-05-18 22:50:00|48.92|47.52|48.87|47.47|48.92|47.52|48.87|47.47|29
1716072900000|2024-05-18 22:55:00|48.88|47.48|48.85|47.45|48.88|47.48|48.84|47.44|6
1716073200000|2024-05-18 23:00:00|48.86|47.46|48.82|47.42|48.89|47.49|48.79|47.39|28
1716073500000|2024-05-18 23:05:00|48.83|47.43|48.88|47.48|48.88|47.48|48.83|47.43|18
1716073800000|2024-05-18 23:10:00|48.87|47.47|48.86|47.46|48.91|47.51|48.85|47.45|74
1716074100000|2024-05-18 23:15:00|48.87|47.47|48.89|47.49|48.9|47.5|48.86|47.46|51
1716074400000|2024-05-18 23:20:00|48.88|47.48|48.84|47.44|48.89|47.49|48.84|47.44|11
1716074700000|2024-05-18 23:25:00|48.85|47.45|48.84|47.44|48.85|47.45|48.84|47.44|2
1716075000000|2024-05-18 23:30:00|48.83|47.43|48.9|47.5|48.91|47.51|48.83|47.43|31
1716075300000|2024-05-18 23:35:00|48.91|47.51|48.92|47.52|48.93|47.53|48.88|47.48|49
1716075600000|2024-05-18 23:40:00|48.91|47.51|48.94|47.54|48.97|47.57|48.91|47.51|30
1716075900000|2024-05-18 23:45:00|48.93|47.53|48.92|47.52|48.94|47.54|48.92|47.52|32
1716076200000|2024-05-18 23:50:00|48.93|47.53|48.95|47.55|48.95|47.55|48.91|47.51|17
1716076500000|2024-05-18 23:55:00|48.94|47.54|48.91|47.51|48.95|47.55|48.91|47.51|20
1716076800000|2024-05-19 00:00:00|48.92|47.52|48.81|47.41|48.94|47.54|48.8|47.4|92
1716077100000|2024-05-19 00:05:00|48.8|47.4|48.85|47.45|48.85|47.45|48.79|47.39|35
1716077400000|2024-05-19 00:10:00|48.86|47.46|48.92|47.52|48.92|47.52|48.85|47.45|27
1716077700000|2024-05-19 00:15:00|48.93|47.53|48.92|47.52|48.95|47.55|48.91|47.51|46
1716078000000|2024-05-19 00:20:00|48.91|47.51|48.9|47.5|48.93|47.53|48.89|47.49|30
1716078300000|2024-05-19 00:25:00|48.89|47.49|48.88|47.48|48.9|47.5|48.88|47.48|10
1716078600000|2024-05-19 00:30:00|48.87|47.47|48.8|47.4|48.87|47.47|48.79|47.39|24
1716078900000|2024-05-19 00:35:00|48.79|47.39|48.83|47.43|48.85|47.45|48.74|47.34|44
1716079200000|2024-05-19 00:40:00|48.82|47.42|48.76|47.36|48.83|47.43|48.74|47.34|66
1716079500000|2024-05-19 00:45:00|48.75|47.35|48.74|47.34|48.79|47.39|48.72|47.32|57
1716079800000|2024-05-19 00:50:00|48.73|47.33|48.7|47.3|48.74|47.34|48.7|47.3|112
1716080100000|2024-05-19 00:55:00|48.69|47.29|48.67|47.27|48.7|47.3|48.64|47.24|22
1716080400000|2024-05-19 01:00:00|48.68|47.28|48.67|47.27|48.69|47.29|48.66|47.26|46
1716080700000|2024-05-19 01:05:00|48.68|47.28|48.69|47.29|48.72|47.32|48.66|47.26|50
1716081000000|2024-05-19 01:10:00|48.68|47.28|48.74|47.34|48.76|47.36|48.67|47.27|27
1716081300000|2024-05-19 01:15:00|48.75|47.35|48.71|47.31|48.75|47.35|48.71|47.31|27
1716081600000|2024-05-19 01:20:00|48.72|47.32|48.68|47.28|48.72|47.32|48.65|47.25|20
1716081900000|2024-05-19 01:25:00|48.69|47.29|48.7|47.3|48.71|47.31|48.69|47.29|10
1716082200000|2024-05-19 01:30:00|48.69|47.29|48.64|47.24|48.7|47.3|48.64|47.24|31
1716082500000|2024-05-19 01:35:00|48.63|47.23|48.69|47.29|48.71|47.31|48.63|47.23|27
1716082800000|2024-05-19 01:40:00|48.7|47.3|48.73|47.33|48.74|47.34|48.7|47.3|18
1716083100000|2024-05-19 01:45:00|48.72|47.32|48.69|47.29|48.75|47.35|48.69|47.29|29
1716083400000|2024-05-19 01:50:00|48.68|47.28|48.64|47.24|48.68|47.28|48.62|47.22|26
1716083700000|2024-05-19 01:55:00|48.63|47.23|48.64|47.24|48.64|47.24|48.62|47.22|16
1716084000000|2024-05-19 02:00:00|48.66|47.26|48.69|47.29|48.69|47.29|48.65|47.25|24
1716084300000|2024-05-19 02:05:00|48.7|47.3|48.69|47.29|48.71|47.31|48.69|47.29|12
1716084600000|2024-05-19 02:10:00|48.68|47.28|48.72|47.32|48.77|47.37|48.68|47.28|51
1716084900000|2024-05-19 02:15:00|48.71|47.31|48.68|47.28|48.71|47.31|48.65|47.25|46
1716085200000|2024-05-19 02:20:00|48.69|47.29|48.78|47.38|48.81|47.41|48.69|47.29|24
1716085500000|2024-05-19 02:25:00|48.77|47.37|48.81|47.41|48.84|47.44|48.76|47.36|33
1716085800000|2024-05-19 02:30:00|48.82|47.42|48.74|47.34|48.82|47.42|48.74|47.34|26
1716086100000|2024-05-19 02:35:00|48.75|47.35|48.82|47.42|48.82|47.42|48.75|47.35|27
1716086400000|2024-05-19 02:40:00|48.8|47.4|48.84|47.44|48.86|47.46|48.8|47.4|31
1716086700000|2024-05-19 02:45:00|48.85|47.45|48.87|47.47|48.89|47.49|48.84|47.44|121
1716087000000|2024-05-19 02:50:00|48.88|47.48|48.86|47.46|48.9|47.5|48.84|47.44|51
1716087300000|2024-05-19 02:55:00|48.85|47.45|48.93|47.53|48.95|47.55|48.85|47.45|46
1716087600000|2024-05-19 03:00:00|48.94|47.54|49.01|47.61|49.01|47.61|48.94|47.54|43
1716087900000|2024-05-19 03:05:00|49.02|47.62|49.02|47.62|49.09|47.69|48.99|47.59|36
1716088200000|2024-05-19 03:10:00|49.04|47.64|48.97|47.57|49.06|47.66|48.94|47.54|31
1716088500000|2024-05-19 03:15:00|48.96|47.56|48.97|47.57|48.97|47.57|48.93|47.53|54
1716088800000|2024-05-19 03:20:00|48.96|47.56|48.95|47.55|48.99|47.59|48.95|47.55|32
1716089100000|2024-05-19 03:25:00|48.96|47.56|48.97|47.57|48.97|47.57|48.94|47.54|50
1716089400000|2024-05-19 03:30:00|48.96|47.56|48.95|47.55|48.97|47.57|48.95|47.55|82
1716089700000|2024-05-19 03:35:00|48.94|47.54|48.96|47.56|48.96|47.56|48.93|47.53|13
1716090000000|2024-05-19 03:40:00|48.95|47.55|48.98|47.58|48.99|47.59|48.95|47.55|20
1716090300000|2024-05-19 03:45:00|48.97|47.57|48.96|47.56|48.99|47.59|48.96|47.56|14
1716090600000|2024-05-19 03:50:00|48.97|47.57|48.96|47.56|48.99|47.59|48.95|47.55|18
1716090900000|2024-05-19 03:55:00|48.95|47.55|48.92|47.52|48.97|47.57|48.92|47.52|34
1716091200000|2024-05-19 04:00:00|48.93|47.53|48.92|47.52|48.97|47.57|48.92|47.52|34
1716091500000|2024-05-19 04:05:00|48.93|47.53|48.91|47.51|48.96|47.56|48.91|47.51|33
1716091800000|2024-05-19 04:10:00|48.9|47.5|48.86|47.46|48.92|47.52|48.86|47.46|35
1716092100000|2024-05-19 04:15:00|48.87|47.47|48.82|47.42|48.9|47.5|48.81|47.41|33
1716092400000|2024-05-19 04:20:00|48.81|47.41|48.72|47.32|48.82|47.42|48.72|47.32|31
1716092700000|2024-05-19 04:25:00|48.73|47.33|48.76|47.36|48.76|47.36|48.72|47.32|27
1716093000000|2024-05-19 04:30:00|48.75|47.35|48.75|47.35|48.75|47.35|48.7|47.3|34
1716093300000|2024-05-19 04:35:00|48.76|47.36|48.74|47.34|48.78|47.38|48.72|47.32|31
1716093600000|2024-05-19 04:40:00|48.75|47.35|48.79|47.39|48.81|47.41|48.75|47.35|21
1716093900000|2024-05-19 04:45:00|48.8|47.4|48.85|47.45|48.85|47.45|48.79|47.39|16
1716094200000|2024-05-19 04:50:00|48.86|47.46|48.84|47.44|48.86|47.46|48.84|47.44|27
1716094500000|2024-05-19 04:55:00|48.85|47.45|48.81|47.41|48.86|47.46|48.8|47.4|41
1716094800000|2024-05-19 05:00:00|48.8|47.4|48.77|47.37|48.83|47.43|48.77|47.37|48
1716095100000|2024-05-19 05:05:00|48.76|47.36|48.75|47.35|48.76|47.36|48.73|47.33|12
1716095400000|2024-05-19 05:10:00|48.76|47.36|48.71|47.31|48.77|47.37|48.71|47.31|24
1716095700000|2024-05-19 05:15:00|48.72|47.32|48.71|47.31|48.73|47.33|48.69|47.29|22
1716096000000|2024-05-19 05:20:00|48.7|47.3|48.72|47.32|48.73|47.33|48.69|47.29|23
1716096300000|2024-05-19 05:25:00|48.71|47.31|48.73|47.33|48.73|47.33|48.71|47.31|17
1716096600000|2024-05-19 05:30:00|48.74|47.34|48.73|47.33|48.74|47.34|48.72|47.32|16
1716096900000|2024-05-19 05:35:00|48.72|47.32|48.78|47.38|48.79|47.39|48.71|47.31|17
1716097200000|2024-05-19 05:40:00|48.77|47.37|48.73|47.33|48.78|47.38|48.72|47.32|15
1716097500000|2024-05-19 05:45:00|48.72|47.32|48.77|47.37|48.77|47.37|48.71|47.31|24
1716097800000|2024-05-19 05:50:00|48.76|47.36|48.72|47.32|48.76|47.36|48.72|47.32|43
1716098100000|2024-05-19 05:55:00|48.73|47.33|48.73|47.33|48.73|47.33|48.71|47.31|19
1716098400000|2024-05-19 06:00:00|48.72|47.32|48.67|47.27|48.73|47.33|48.64|47.24|57
1716098700000|2024-05-19 06:05:00|48.68|47.28|48.66|47.26|48.69|47.29|48.64|47.24|37
1716099000000|2024-05-19 06:10:00|48.65|47.25|48.65|47.25|48.66|47.26|48.63|47.23|36
1716099300000|2024-05-19 06:15:00|48.64|47.24|48.61|47.21|48.65|47.25|48.6|47.2|22
1716099600000|2024-05-19 06:20:00|48.62|47.22|48.65|47.25|48.65|47.25|48.61|47.21|12
1716099900000|2024-05-19 06:25:00|48.64|47.24|48.65|47.25|48.65|47.25|48.63|47.23|6
1716100200000|2024-05-19 06:30:00|48.64|47.24|48.5|47.1|48.64|47.24|48.48|47.08|56
1716100500000|2024-05-19 06:35:00|48.51|47.11|48.51|47.11|48.59|47.19|48.5|47.1|50
1716100800000|2024-05-19 06:40:00|48.5|47.1|48.45|47.05|48.5|47.1|48.44|47.04|40
1716101100000|2024-05-19 06:45:00|48.46|47.06|48.41|47.01|48.48|47.08|48.39|46.99|53
1716101400000|2024-05-19 06:50:00|48.4|47|48.45|47.05|48.45|47.05|48.37|46.97|47
1716101700000|2024-05-19 06:55:00|48.46|47.06|48.47|47.07|48.48|47.08|48.43|47.03|43
1716102000000|2024-05-19 07:00:00|48.48|47.08|48.55|47.15|48.55|47.15|48.43|47.03|62
1716102300000|2024-05-19 07:05:00|48.54|47.14|48.52|47.12|48.58|47.18|48.52|47.12|39
1716102600000|2024-05-19 07:10:00|48.51|47.11|48.58|47.18|48.59|47.19|48.5|47.1|33
1716102900000|2024-05-19 07:15:00|48.57|47.17|48.52|47.12|48.6|47.2|48.51|47.11|40
1716103200000|2024-05-19 07:20:00|48.51|47.11|48.61|47.21|48.61|47.21|48.51|47.11|75
1716103500000|2024-05-19 07:25:00|48.62|47.22|48.69|47.29|48.74|47.34|48.61|47.21|30
1716103800000|2024-05-19 07:30:00|48.68|47.28|48.7|47.3|48.73|47.33|48.66|47.26|51
1716104100000|2024-05-19 07:35:00|48.69|47.29|48.69|47.29|48.7|47.3|48.63|47.23|75
1716104400000|2024-05-19 07:40:00|48.7|47.3|48.73|47.33|48.78|47.38|48.69|47.29|40
1716104700000|2024-05-19 07:45:00|48.72|47.32|48.72|47.32|48.75|47.35|48.72|47.32|49
1716105000000|2024-05-19 07:50:00|48.73|47.33|48.73|47.33|48.74|47.34|48.69|47.29|87
1716105300000|2024-05-19 07:55:00|48.72|47.32|48.72|47.32|48.74|47.34|48.68|47.28|27
1716105600000|2024-05-19 08:00:00|48.71|47.31|48.69|47.29|48.72|47.32|48.67|47.27|40
1716105900000|2024-05-19 08:05:00|48.68|47.28|48.67|47.27|48.69|47.29|48.65|47.25|50
1716106200000|2024-05-19 08:10:00|48.66|47.26|48.66|47.26|48.71|47.31|48.65|47.25|39
1716106500000|2024-05-19 08:15:00|48.65|47.25|48.65|47.25|48.67|47.27|48.63|47.23|43
1716106800000|2024-05-19 08:20:00|48.64|47.24|48.49|47.09|48.66|47.26|48.48|47.08|70
1716107100000|2024-05-19 08:25:00|48.48|47.08|48.53|47.13|48.53|47.13|48.47|47.07|26
1716107400000|2024-05-19 08:30:00|48.52|47.12|48.52|47.12|48.53|47.13|48.5|47.1|63
1716107700000|2024-05-19 08:35:00|48.51|47.11|48.41|47.01|48.51|47.11|48.38|46.98|42
1716108000000|2024-05-19 08:40:00|48.4|47|48.39|46.99|48.4|47|48.32|46.92|60
1716108300000|2024-05-19 08:45:00|48.4|47|48.32|46.92|48.4|47|48.3|46.9|30
1716108600000|2024-05-19 08:50:00|48.33|46.93|48.43|47.03|48.45|47.05|48.32|46.92|41
1716108900000|2024-05-19 08:55:00|48.42|47.02|48.37|46.97|48.42|47.02|48.37|46.97|24
1716109200000|2024-05-19 09:00:00|48.36|46.96|48.36|46.96|48.42|47.02|48.34|46.94|27
1716109500000|2024-05-19 09:05:00|48.37|46.97|48.35|46.95|48.38|46.98|48.33|46.93|33
1716109800000|2024-05-19 09:10:00|48.34|46.94|48.3|46.9|48.4|47|48.29|46.89|48
1716110100000|2024-05-19 09:15:00|48.29|46.89|48.27|46.87|48.31|46.91|48.25|46.85|57
1716110400000|2024-05-19 09:20:00|48.26|46.86|48.24|46.84|48.27|46.87|48.19|46.79|50
1716110700000|2024-05-19 09:25:00|48.23|46.83|48.19|46.79|48.23|46.83|48.18|46.78|51
1716111000000|2024-05-19 09:30:00|48.2|46.8|48.26|46.86|48.27|46.87|48.18|46.78|72
1716111300000|2024-05-19 09:35:00|48.25|46.85|48.26|46.86|48.28|46.88|48.22|46.82|42
1716111600000|2024-05-19 09:40:00|48.27|46.87|48.26|46.86|48.28|46.88|48.24|46.84|42
1716111900000|2024-05-19 09:45:00|48.27|46.87|48.3|46.9|48.32|46.92|48.26|46.86|40
1716112200000|2024-05-19 09:50:00|48.31|46.91|48.31|46.91|48.31|46.91|48.27|46.87|36
1716112500000|2024-05-19 09:55:00|48.32|46.92|48.36|46.96|48.36|46.96|48.31|46.91|40
1716112800000|2024-05-19 10:00:00|48.37|46.97|48.4|47|48.4|47|48.35|46.95|47
1716113100000|2024-05-19 10:05:00|48.39|46.99|48.34|46.94|48.4|47|48.32|46.92|19
1716113400000|2024-05-19 10:10:00|48.35|46.95|48.29|46.89|48.35|46.95|48.27|46.87|26
1716113700000|2024-05-19 10:15:00|48.3|46.9|48.38|46.98|48.39|46.99|48.3|46.9|33
1716114000000|2024-05-19 10:20:00|48.37|46.97|48.42|47.02|48.42|47.02|48.37|46.97|22
1716114300000|2024-05-19 10:25:00|48.43|47.03|48.45|47.05|48.45|47.05|48.41|47.01|54
1716114600000|2024-05-19 10:30:00|48.46|47.06|48.62|47.22|48.66|47.26|48.45|47.05|91
1716114900000|2024-05-19 10:35:00|48.63|47.23|48.62|47.22|48.64|47.24|48.58|47.18|73
1716115200000|2024-05-19 10:40:00|48.63|47.23|48.63|47.23|48.67|47.27|48.6|47.2|46
1716115500000|2024-05-19 10:45:00|48.62|47.22|48.47|47.07|48.65|47.25|48.47|47.07|68
1716115800000|2024-05-19 10:50:00|48.46|47.06|48.52|47.12|48.54|47.14|48.45|47.05|67
1716116100000|2024-05-19 10:55:00|48.51|47.11|48.46|47.06|48.53|47.13|48.37|46.97|73
1716116400000|2024-05-19 11:00:00|48.47|47.07|48.16|46.76|48.49|47.09|48.14|46.74|117
1716116700000|2024-05-19 11:05:00|48.17|46.77|48.28|46.88|48.3|46.9|48.13|46.73|164
1716117000000|2024-05-19 11:10:00|48.29|46.89|48.23|46.83|48.29|46.89|48.16|46.76|169
1716117300000|2024-05-19 11:15:00|48.22|46.82|48.27|46.87|48.3|46.9|48.18|46.78|83
1716117600000|2024-05-19 11:20:00|48.28|46.88|48.26|46.86|48.32|46.92|48.22|46.82|75
1716117900000|2024-05-19 11:25:00|48.25|46.85|48.2|46.8|48.26|46.86|48.17|46.77|92
1716118200000|2024-05-19 11:30:00|48.21|46.81|48.22|46.82|48.24|46.84|48.13|46.73|57
1716118500000|2024-05-19 11:35:00|48.23|46.83|48.34|46.94|48.36|46.96|48.22|46.82|49
1716118800000|2024-05-19 11:40:00|48.35|46.95|48.43|47.03|48.44|47.04|48.34|46.94|42
1716119100000|2024-05-19 11:45:00|48.42|47.02|48.45|47.05|48.47|47.07|48.39|46.99|92
1716119400000|2024-05-19 11:50:00|48.46|47.06|48.44|47.04|48.48|47.08|48.43|47.03|58
1716119700000|2024-05-19 11:55:00|48.45|47.05|48.48|47.08|48.52|47.12|48.44|47.04|86
1716120000000|2024-05-19 12:00:00|48.49|47.09|48.44|47.04|48.52|47.12|48.42|47.02|86
1716120300000|2024-05-19 12:05:00|48.43|47.03|48.37|46.97|48.43|47.03|48.37|46.97|75
1716120600000|2024-05-19 12:10:00|48.36|46.96|48.29|46.89|48.38|46.98|48.28|46.88|95
1716120900000|2024-05-19 12:15:00|48.3|46.9|48.13|46.73|48.33|46.93|48.11|46.71|105
1716121200000|2024-05-19 12:20:00|48.12|46.72|48.04|46.64|48.15|46.75|48.02|46.62|127
1716121500000|2024-05-19 12:25:00|48.03|46.63|48.04|46.64|48.05|46.65|47.91|46.51|97
1716121800000|2024-05-19 12:30:00|48.05|46.65|48.11|46.71|48.11|46.71|48.02|46.62|83
1716122100000|2024-05-19 12:35:00|48.12|46.72|48.08|46.68|48.15|46.75|48.08|46.68|48
1716122400000|2024-05-19 12:40:00|48.07|46.67|48.11|46.71|48.11|46.71|48.02|46.62|50
1716122700000|2024-05-19 12:45:00|48.12|46.72|47.95|46.55|48.12|46.72|47.89|46.49|104
1716123000000|2024-05-19 12:50:00|47.96|46.56|47.96|46.56|47.96|46.56|47.88|46.48|83
1716123300000|2024-05-19 12:55:00|47.97|46.57|47.95|46.55|48.07|46.67|47.95|46.55|78
1716123600000|2024-05-19 13:00:00|47.96|46.56|48|46.6|48|46.6|47.94|46.54|107
1716123900000|2024-05-19 13:05:00|48.01|46.61|47.9|46.5|48.02|46.62|47.85|46.45|93
1716124200000|2024-05-19 13:10:00|47.91|46.51|47.87|46.47|47.91|46.51|47.8|46.4|96
1716124500000|2024-05-19 13:15:00|47.88|46.48|47.87|46.47|47.94|46.54|47.87|46.47|44
1716124800000|2024-05-19 13:20:00|47.86|46.46|47.81|46.41|47.91|46.51|47.81|46.41|89
1716125100000|2024-05-19 13:25:00|47.8|46.4|47.71|46.31|47.8|46.4|47.7|46.3|104
1716125400000|2024-05-19 13:30:00|47.72|46.32|47.77|46.37|47.8|46.4|47.71|46.31|106
1716125700000|2024-05-19 13:35:00|47.76|46.36|47.85|46.45|47.88|46.48|47.76|46.36|58
1716126000000|2024-05-19 13:40:00|47.86|46.46|47.9|46.5|47.9|46.5|47.83|46.43|31
1716126300000|2024-05-19 13:45:00|47.89|46.49|47.95|46.55|47.97|46.57|47.84|46.44|68
1716126600000|2024-05-19 13:50:00|47.94|46.54|48.01|46.61|48.06|46.66|47.9|46.5|51
1716126900000|2024-05-19 13:55:00|48|46.6|47.98|46.58|48|46.6|47.93|46.53|53
1716127200000|2024-05-19 14:00:00|47.97|46.57|47.93|46.53|48.02|46.62|47.92|46.52|59
1716127500000|2024-05-19 14:05:00|47.94|46.54|47.97|46.57|47.97|46.57|47.93|46.53|61
1716127800000|2024-05-19 14:10:00|47.96|46.56|47.95|46.55|47.96|46.56|47.9|46.5|39
1716128100000|2024-05-19 14:15:00|47.96|46.56|47.95|46.55|47.96|46.56|47.92|46.52|40
1716128400000|2024-05-19 14:20:00|47.94|46.54|47.97|46.57|47.98|46.58|47.92|46.52|30
1716128700000|2024-05-19 14:25:00|47.98|46.58|47.8|46.4|47.98|46.58|47.8|46.4|69
1716129000000|2024-05-19 14:30:00|47.81|46.41|47.91|46.51|47.93|46.53|47.8|46.4|115
1716129300000|2024-05-19 14:35:00|47.9|46.5|47.86|46.46|47.91|46.51|47.81|46.41|90
1716129600000|2024-05-19 14:40:00|47.85|46.45|47.82|46.42|47.85|46.45|47.8|46.4|103
1716129900000|2024-05-19 14:45:00|47.83|46.43|47.9|46.5|47.92|46.52|47.83|46.43|82
1716130200000|2024-05-19 14:50:00|47.91|46.51|47.88|46.48|47.91|46.51|47.85|46.45|66
1716130500000|2024-05-19 14:55:00|47.89|46.49|47.88|46.48|47.9|46.5|47.86|46.46|104
1716130800000|2024-05-19 15:00:00|47.87|46.47|47.79|46.39|47.88|46.48|47.72|46.32|118
1716131100000|2024-05-19 15:05:00|47.8|46.4|47.71|46.31|47.83|46.43|47.69|46.29|100
1716131400000|2024-05-19 15:10:00|47.72|46.32|47.63|46.23|47.73|46.33|47.59|46.19|76
1716131700000|2024-05-19 15:15:00|47.64|46.24|47.78|46.38|47.79|46.39|47.6|46.2|111
1716132000000|2024-05-19 15:20:00|47.77|46.37|47.78|46.38|47.83|46.43|47.75|46.35|76
1716132300000|2024-05-19 15:25:00|47.77|46.37|47.8|46.4|47.8|46.4|47.76|46.36|64
1716132600000|2024-05-19 15:30:00|47.79|46.39|47.86|46.46|47.87|46.47|47.72|46.32|67
1716132900000|2024-05-19 15:35:00|47.85|46.45|47.81|46.41|47.85|46.45|47.77|46.37|49
1716133200000|2024-05-19 15:40:00|47.8|46.4|47.71|46.31|47.81|46.41|47.69|46.29|66
1716133500000|2024-05-19 15:45:00|47.7|46.3|47.74|46.34|47.75|46.35|47.7|46.3|37
1716133800000|2024-05-19 15:50:00|47.73|46.33|47.75|46.35|47.75|46.35|47.72|46.32|33
1716134100000|2024-05-19 15:55:00|47.74|46.34|47.78|46.38|47.79|46.39|47.73|46.33|49
1716134400000|2024-05-19 16:00:00|47.79|46.39|47.84|46.44|47.85|46.45|47.76|46.36|82
1716134700000|2024-05-19 16:05:00|47.83|46.43|47.84|46.44|47.85|46.45|47.82|46.42|36
1716135000000|2024-05-19 16:10:00|47.83|46.43|47.72|46.32|47.83|46.43|47.72|46.32|40
1716135300000|2024-05-19 16:15:00|47.73|46.33|47.67|46.27|47.73|46.33|47.6|46.2|93
1716135600000|2024-05-19 16:20:00|47.68|46.28|47.62|46.22|47.68|46.28|47.59|46.19|43
1716135900000|2024-05-19 16:25:00|47.63|46.23|47.59|46.19|47.63|46.23|47.51|46.11|80
1716136200000|2024-05-19 16:30:00|47.6|46.2|47.56|46.16|47.63|46.23|47.49|46.09|134
1716136500000|2024-05-19 16:35:00|47.55|46.15|47.56|46.16|47.63|46.23|47.52|46.12|74
1716136800000|2024-05-19 16:40:00|47.57|46.17|47.56|46.16|47.59|46.19|47.54|46.14|66
1716137100000|2024-05-19 16:45:00|47.55|46.15|47.4|46|47.56|46.16|47.39|45.99|69
1716137400000|2024-05-19 16:50:00|47.38|45.98|47.22|45.82|47.38|45.98|47.17|45.77|158
1716137700000|2024-05-19 16:55:00|47.21|45.81|47.25|45.85|47.27|45.87|47.2|45.8|59
1716138000000|2024-05-19 17:00:00|47.26|45.86|47.31|45.91|47.34|45.94|47.22|45.82|63
1716138300000|2024-05-19 17:05:00|47.3|45.9|47.31|45.91|47.31|45.91|47.2|45.8|72
1716138600000|2024-05-19 17:10:00|47.32|45.92|47.39|45.99|47.4|46|47.32|45.92|72
1716138900000|2024-05-19 17:15:00|47.4|46|47.39|45.99|47.41|46.01|47.35|45.95|86
1716139200000|2024-05-19 17:20:00|47.38|45.98|47.46|46.06|47.46|46.06|47.38|45.98|55
1716139500000|2024-05-19 17:25:00|47.45|46.05|47.44|46.04|47.49|46.09|47.43|46.03|50
1716139800000|2024-05-19 17:30:00|47.43|46.03|47.45|46.05|47.47|46.07|47.41|46.01|49
1716140100000|2024-05-19 17:35:00|47.44|46.04|47.37|45.97|47.44|46.04|47.35|45.95|46
1716140400000|2024-05-19 17:40:00|47.36|45.96|47.36|45.96|47.38|45.98|47.35|45.95|35
1716140700000|2024-05-19 17:45:00|47.35|45.95|47.4|46|47.41|46.01|47.35|45.95|20
1716141000000|2024-05-19 17:50:00|47.39|45.99|47.44|46.04|47.45|46.05|47.37|45.97|22
1716141300000|2024-05-19 17:55:00|47.45|46.05|47.45|46.05|47.47|46.07|47.44|46.04|11
1716141600000|2024-05-19 18:00:00|47.46|46.06|47.46|46.06|47.48|46.08|47.45|46.05|57
1716141900000|2024-05-19 18:05:00|47.47|46.07|47.49|46.09|47.5|46.1|47.46|46.06|51
1716142200000|2024-05-19 18:10:00|47.48|46.08|47.5|46.1|47.52|46.12|47.48|46.08|29
1716142500000|2024-05-19 18:15:00|47.51|46.11|47.54|46.14|47.55|46.15|47.5|46.1|30
1716142800000|2024-05-19 18:20:00|47.53|46.13|47.5|46.1|47.53|46.13|47.5|46.1|38
1716143100000|2024-05-19 18:25:00|47.51|46.11|47.47|46.07|47.52|46.12|47.44|46.04|41
1716143400000|2024-05-19 18:30:00|47.46|46.06|47.46|46.06|47.51|46.11|47.46|46.06|29
1716143700000|2024-05-19 18:35:00|47.47|46.07|47.41|46.01|47.47|46.07|47.41|46.01|41
1716144000000|2024-05-19 18:40:00|47.4|46|47.44|46.04|47.47|46.07|47.4|46|25
1716144300000|2024-05-19 18:45:00|47.45|46.05|47.49|46.09|47.49|46.09|47.43|46.03|21
1716144600000|2024-05-19 18:50:00|47.5|46.1|47.49|46.09|47.52|46.12|47.47|46.07|17
1716144900000|2024-05-19 18:55:00|47.5|46.1|47.49|46.09|47.5|46.1|47.47|46.07|8
1716145200000|2024-05-19 19:00:00|47.5|46.1|47.49|46.09|47.54|46.14|47.38|45.98|70
1716145500000|2024-05-19 19:05:00|47.48|46.08|47.6|46.2|47.62|46.22|47.43|46.03|136
1716145800000|2024-05-19 19:10:00|47.59|46.19|47.68|46.28|47.69|46.29|47.53|46.13|116
1716146100000|2024-05-19 19:15:00|47.67|46.27|47.74|46.34|47.74|46.34|47.65|46.25|104
1716146400000|2024-05-19 19:20:00|47.73|46.33|47.68|46.28|47.73|46.33|47.66|46.26|78
1716146700000|2024-05-19 19:25:00|47.67|46.27|47.71|46.31|47.71|46.31|47.66|46.26|33
1716147000000|2024-05-19 19:30:00|47.7|46.3|47.87|46.07|47.95|46.3|47.69|46.07|59
1716147300000|2024-05-19 19:35:00|47.86|46.06|47.8|46|47.88|46.08|47.8|46|33
1716147600000|2024-05-19 19:40:00|47.79|45.99|47.72|45.92|47.79|45.99|47.72|45.92|66
1716147900000|2024-05-19 19:45:00|47.73|45.93|47.78|45.98|47.84|46.04|47.71|45.91|69
1716148200000|2024-05-19 19:50:00|47.79|45.99|47.83|46.03|47.84|46.04|47.7|45.9|108
1716148500000|2024-05-19 19:55:00|47.82|46.02|47.73|45.93|47.83|46.03|47.72|45.92|46
1716148800000|2024-05-19 20:00:00|47.72|45.92|47.8|46|47.83|46.03|47.7|45.9|101
1716149100000|2024-05-19 20:05:00|47.79|45.99|47.86|46.06|47.86|46.06|47.79|45.99|68
1716149400000|2024-05-19 20:10:00|47.87|46.07|47.88|46.08|47.89|46.09|47.84|46.04|38
1716149700000|2024-05-19 20:15:00|47.89|46.09|47.9|46.1|47.9|46.1|47.84|46.04|42
1716150000000|2024-05-19 20:20:00|47.91|46.11|47.95|46.15|47.95|46.15|47.89|46.09|43
1716150300000|2024-05-19 20:25:00|47.94|46.14|47.92|46.12|47.94|46.14|47.92|46.12|29
1716150600000|2024-05-19 20:30:00|47.9|46.1|47.98|46.18|47.98|46.18|47.88|46.08|35
1716150900000|2024-05-19 20:35:00|47.97|46.17|47.9|46.1|47.98|46.18|47.9|46.1|36
1716151200000|2024-05-19 20:40:00|47.89|46.09|47.93|46.13|47.93|46.13|47.85|46.05|29
1716151500000|2024-05-19 20:45:00|47.92|46.12|47.92|46.12|47.95|46.15|47.92|46.12|13
1716151800000|2024-05-19 20:50:00|47.93|46.13|47.19|46.89|47.93|46.91|47.16|46.11|70
1716152100000|2024-05-19 20:55:00|47.18|46.88|47.19|46.89|47.19|46.89|47.16|46.86|40
1716152400000|2024-05-19 21:00:00|47.18|46.88|47.14|46.84|47.22|46.92|47.13|46.83|88
1716152700000|2024-05-19 21:05:00|47.13|46.83|47.09|46.79|47.14|46.84|47.09|46.79|23
1716153000000|2024-05-19 21:10:00|47.1|46.8|47.12|46.82|47.12|46.82|47.06|46.76|99
1716153300000|2024-05-19 21:15:00|47.11|46.81|46.99|46.69|47.14|46.84|46.98|46.68|150
1716153600000|2024-05-19 21:20:00|46.98|46.68|46.94|46.64|46.98|46.68|46.94|46.64|31
1716153900000|2024-05-19 21:25:00|46.93|46.63|46.82|46.52|46.93|46.63|46.78|46.48|45
1716154200000|2024-05-19 21:30:00|46.81|46.51|46.74|46.44|46.82|46.52|46.64|46.34|112
1716154500000|2024-05-19 21:35:00|46.73|46.43|46.79|46.49|46.79|46.49|46.71|46.41|24
1716154800000|2024-05-19 21:40:00|46.8|46.5|46.79|46.49|46.82|46.52|46.78|46.48|34
1716155100000|2024-05-19 21:45:00|46.8|46.5|46.89|46.59|46.89|46.59|46.8|46.5|36
1716155400000|2024-05-19 21:50:00|46.88|46.58|47.01|46.71|47.01|46.71|46.88|46.58|103
1716155700000|2024-05-19 21:55:00|47|46.7|46.96|46.66|47|46.7|46.96|46.66|11
1716156000000|2024-05-19 22:00:00|46.97|46.67|46.97|46.67|47.01|46.71|46.94|46.64|69
1716156300000|2024-05-19 22:05:00|46.96|46.66|47.08|46.78|47.08|46.78|46.96|46.66|116
1716156600000|2024-05-19 22:10:00|47.07|46.77|47.14|46.84|47.15|46.85|47.07|46.77|201
1716156900000|2024-05-19 22:15:00|47.13|46.83|47.14|46.84|47.16|46.86|47.09|46.79|134
1716157200000|2024-05-19 22:20:00|47.13|46.83|47.15|46.85|47.18|46.88|47.13|46.83|152
1716157500000|2024-05-19 22:25:00|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|124
1716157800000|2024-05-19 22:30:00|47.14|46.84|47.12|46.82|47.17|46.87|47.12|46.82|113
1716158100000|2024-05-19 22:35:00|47.13|46.83|47.13|46.83|47.14|46.84|47.11|46.81|39
1716158400000|2024-05-19 22:40:00|47.12|46.82|47.16|46.86|47.16|46.86|47.12|46.82|32
1716158700000|2024-05-19 22:45:00|47.17|46.87|47.15|46.85|47.18|46.88|47.15|46.85|23
1716159000000|2024-05-19 22:50:00|47.14|46.84|47.18|46.88|47.18|46.88|47.14|46.84|7
1716159300000|2024-05-19 22:55:00|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|14
1716159600000|2024-05-19 23:00:00|47.19|46.89|47.18|46.88|47.2|46.9|47.15|46.85|51
1716159900000|2024-05-19 23:05:00|47.17|46.87|47.1|46.8|47.17|46.87|47.1|46.8|43
1716160200000|2024-05-19 23:10:00|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|7
1716160500000|2024-05-19 23:15:00|47.1|46.8|47.05|46.75|47.1|46.8|47.05|46.75|12
1716160800000|2024-05-19 23:20:00|47.06|46.76|47.03|46.73|47.06|46.76|47.02|46.72|27
1716161100000|2024-05-19 23:25:00|47.02|46.72|46.96|46.66|47.02|46.72|46.96|46.66|25
1716161400000|2024-05-19 23:30:00|46.97|46.67|46.97|46.67|46.98|46.68|46.91|46.61|70
1716161700000|2024-05-19 23:35:00|46.96|46.66|46.87|46.57|46.97|46.67|46.87|46.57|56
1716162000000|2024-05-19 23:40:00|46.88|46.58|46.86|46.56|46.88|46.58|46.84|46.54|54
1716162300000|2024-05-19 23:45:00|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|13
1716162600000|2024-05-19 23:50:00|46.87|46.57|46.92|46.62|46.92|46.62|46.86|46.56|39
1716162900000|2024-05-19 23:55:00|46.91|46.61|46.87|46.57|46.92|46.62|46.87|46.57|11
1716163200000|2024-05-20 00:00:00|46.89|46.59|46.94|46.64|46.95|46.65|46.87|46.57|37
1716163500000|2024-05-20 00:05:00|46.93|46.63|46.9|46.6|46.96|46.66|46.9|46.6|31
1716163800000|2024-05-20 00:10:00|46.91|46.61|46.77|46.47|46.91|46.61|46.76|46.46|52
1716164100000|2024-05-20 00:15:00|46.76|46.46|46.73|46.43|46.77|46.47|46.7|46.4|49
1716164400000|2024-05-20 00:20:00|46.74|46.44|46.72|46.42|46.77|46.47|46.72|46.42|82
1716164700000|2024-05-20 00:25:00|46.71|46.41|46.73|46.43|46.73|46.43|46.68|46.38|38
1716165000000|2024-05-20 00:30:00|46.72|46.42|46.69|46.39|46.74|46.44|46.67|46.37|73
1716165300000|2024-05-20 00:35:00|46.7|46.4|46.99|46.69|47.03|46.73|46.7|46.4|265
1716165600000|2024-05-20 00:40:00|46.98|46.68|47|46.7|47|46.7|46.9|46.6|162
1716165900000|2024-05-20 00:45:00|46.99|46.69|46.9|46.6|46.99|46.69|46.86|46.56|149
1716166200000|2024-05-20 00:50:00|46.89|46.59|46.95|46.65|46.97|46.67|46.89|46.59|246
1716166500000|2024-05-20 00:55:00|46.96|46.66|46.82|46.52|46.96|46.66|46.81|46.51|197
1716166800000|2024-05-20 01:00:00|46.83|46.53|46.89|46.59|46.93|46.63|46.78|46.48|189
1716167100000|2024-05-20 01:05:00|46.88|46.58|46.9|46.6|46.96|46.66|46.87|46.57|304
1716167400000|2024-05-20 01:10:00|46.89|46.59|46.73|46.43|46.89|46.59|46.63|46.33|259
1716167700000|2024-05-20 01:15:00|46.74|46.44|46.67|46.37|46.78|46.48|46.56|46.26|313
1716168000000|2024-05-20 01:20:00|46.68|46.38|46.67|46.37|46.77|46.47|46.65|46.35|290
1716168300000|2024-05-20 01:25:00|46.68|46.38|46.69|46.39|46.75|46.45|46.66|46.36|220
1716168600000|2024-05-20 01:30:00|46.67|46.37|46.37|46.07|46.69|46.39|46.27|45.97|298
1716168900000|2024-05-20 01:35:00|46.38|46.08|46.5|46.2|46.54|46.24|46.27|45.97|318
1716169200000|2024-05-20 01:40:00|46.51|46.21|46.58|46.28|46.59|46.29|46.5|46.2|158
1716169500000|2024-05-20 01:45:00|46.57|46.27|46.65|46.35|46.75|46.45|46.49|46.19|226
1716169800000|2024-05-20 01:50:00|46.66|46.36|46.7|46.4|46.72|46.42|46.6|46.3|135
1716170100000|2024-05-20 01:55:00|46.69|46.39|46.7|46.4|46.74|46.44|46.67|46.37|217
1716170400000|2024-05-20 02:00:00|46.69|46.39|46.76|46.46|46.76|46.46|46.68|46.38|168
1716170700000|2024-05-20 02:05:00|46.77|46.47|46.83|46.53|46.86|46.56|46.71|46.41|208
1716171000000|2024-05-20 02:10:00|46.84|46.54|46.84|46.54|46.86|46.56|46.79|46.49|140
1716171300000|2024-05-20 02:15:00|46.85|46.55|46.97|46.67|46.98|46.68|46.83|46.53|128
1716171600000|2024-05-20 02:20:00|46.96|46.66|46.99|46.69|47|46.7|46.92|46.62|223
1716171900000|2024-05-20 02:25:00|47|46.7|47.09|46.79|47.09|46.79|46.96|46.66|171
1716172200000|2024-05-20 02:30:00|47.08|46.78|47.05|46.75|47.09|46.79|47.01|46.71|145
1716172500000|2024-05-20 02:35:00|47.04|46.74|46.99|46.69|47.04|46.74|46.94|46.64|150
1716172800000|2024-05-20 02:40:00|47|46.7|47.14|46.84|47.16|46.86|47|46.7|138
1716173100000|2024-05-20 02:45:00|47.15|46.85|47.09|46.79|47.17|46.87|47.02|46.72|160
1716173400000|2024-05-20 02:50:00|47.1|46.8|47.08|46.78|47.17|46.87|47.08|46.78|139
1716173700000|2024-05-20 02:55:00|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|58
1716174000000|2024-05-20 03:00:00|47.07|46.77|47.09|46.79|47.13|46.83|47.03|46.73|179
1716174300000|2024-05-20 03:05:00|47.08|46.78|47.12|46.82|47.14|46.84|47.04|46.74|153
1716174600000|2024-05-20 03:10:00|47.11|46.81|47.13|46.83|47.19|46.89|47.11|46.81|171
1716174900000|2024-05-20 03:15:00|47.12|46.82|47.13|46.83|47.14|46.84|47.07|46.77|134
1716175200000|2024-05-20 03:20:00|47.14|46.84|47.18|46.88|47.19|46.89|47.07|46.77|202
1716175500000|2024-05-20 03:25:00|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|104
1716175800000|2024-05-20 03:30:00|47.2|46.9|47.19|46.89|47.24|46.94|47.18|46.88|80
1716176100000|2024-05-20 03:35:00|47.18|46.88|47.25|46.95|47.32|47.02|47.18|46.88|195
1716176400000|2024-05-20 03:40:00|47.24|46.94|47.34|47.04|47.34|47.04|47.23|46.93|140
1716176700000|2024-05-20 03:45:00|47.33|47.03|47.28|46.98|47.34|47.04|47.27|46.97|183
1716177000000|2024-05-20 03:50:00|47.29|46.99|47.22|46.92|47.3|47|47.21|46.91|185
1716177300000|2024-05-20 03:55:00|47.21|46.91|47.19|46.89|47.22|46.92|47.19|46.89|111
1716177600000|2024-05-20 04:00:00|47.2|46.9|47.32|47.02|47.33|47.03|47.19|46.89|120
1716177900000|2024-05-20 04:05:00|47.31|47.01|47.27|46.97|47.33|47.03|47.26|46.96|84
1716178200000|2024-05-20 04:10:00|47.28|46.98|47.29|46.99|47.32|47.02|47.24|46.94|80
1716178500000|2024-05-20 04:15:00|47.3|47|47.37|47.07|47.37|47.07|47.29|46.99|66
1716178800000|2024-05-20 04:20:00|47.38|47.08|47.46|47.16|47.47|47.17|47.34|47.04|123
1716179100000|2024-05-20 04:25:00|47.47|47.17|47.52|47.22|47.52|47.22|47.46|47.16|40
1716179400000|2024-05-20 04:30:00|47.53|47.23|47.63|47.33|47.64|47.34|47.53|47.23|154
1716179700000|2024-05-20 04:35:00|47.62|47.32|47.74|47.44|47.8|47.5|47.62|47.32|202
1716180000000|2024-05-20 04:40:00|47.75|47.45|47.82|47.52|47.84|47.54|47.66|47.36|318
1716180300000|2024-05-20 04:45:00|47.81|47.51|47.7|47.4|47.86|47.56|47.69|47.39|272
1716180600000|2024-05-20 04:50:00|47.71|47.41|47.69|47.39|47.74|47.44|47.66|47.36|182
1716180900000|2024-05-20 04:55:00|47.68|47.38|47.75|47.45|47.76|47.46|47.67|47.37|245
1716181200000|2024-05-20 05:00:00|47.76|47.46|47.8|47.5|47.88|47.58|47.75|47.45|106
1716181500000|2024-05-20 05:05:00|47.79|47.49|47.77|47.47|47.84|47.54|47.75|47.45|160
1716181800000|2024-05-20 05:10:00|47.79|47.49|47.85|47.55|47.89|47.59|47.78|47.48|248
1716182100000|2024-05-20 05:15:00|47.84|47.54|47.86|47.56|47.92|47.62|47.84|47.54|94
1716182400000|2024-05-20 05:20:00|47.85|47.55|47.9|47.6|47.92|47.62|47.83|47.53|82
1716182700000|2024-05-20 05:25:00|47.91|47.61|47.86|47.56|47.94|47.64|47.85|47.55|63
1716183000000|2024-05-20 05:30:00|47.87|47.57|47.86|47.56|47.95|47.65|47.86|47.56|173
1716183300000|2024-05-20 05:35:00|47.85|47.55|47.85|47.55|47.92|47.62|47.85|47.55|161
1716183600000|2024-05-20 05:40:00|47.86|47.56|47.84|47.54|47.86|47.56|47.82|47.52|99
1716183900000|2024-05-20 05:45:00|47.85|47.55|47.65|47.35|47.87|47.57|47.65|47.35|185
1716184200000|2024-05-20 05:50:00|47.66|47.36|47.69|47.39|47.71|47.41|47.63|47.33|264
1716184500000|2024-05-20 05:55:00|47.68|47.38|47.64|47.34|47.69|47.39|47.63|47.33|131
1716184800000|2024-05-20 06:00:00|47.63|47.33|47.55|47.25|47.65|47.35|47.53|47.23|231
1716185100000|2024-05-20 06:05:00|47.54|47.24|47.43|47.13|47.55|47.25|47.41|47.11|211
1716185400000|2024-05-20 06:10:00|47.44|47.14|47.33|47.03|47.44|47.14|47.31|47.01|319
1716185700000|2024-05-20 06:15:00|47.34|47.04|47.54|47.24|47.59|47.29|47.34|47.04|221
1716186000000|2024-05-20 06:20:00|47.55|47.25|47.22|46.92|47.57|47.27|47.22|46.92|134
1716186300000|2024-05-20 06:25:00|47.21|46.91|47.26|46.96|47.27|46.97|47.21|46.91|131
1716186600000|2024-05-20 06:30:00|47.23|46.93|46.87|46.57|47.23|46.93|46.81|46.51|284
1716186900000|2024-05-20 06:35:00|46.86|46.56|46.94|46.64|46.94|46.64|46.86|46.56|171
1716187200000|2024-05-20 06:40:00|46.93|46.63|46.56|46.26|46.94|46.64|46.52|46.22|387
1716187500000|2024-05-20 06:45:00|46.57|46.27|46.57|46.27|46.67|46.37|46.52|46.22|347
1716187800000|2024-05-20 06:50:00|46.56|46.26|46.27|45.97|46.58|46.28|46.27|45.97|202
1716188100000|2024-05-20 06:55:00|46.26|45.96|46.39|46.09|46.43|46.13|46.22|45.92|473
1716188400000|2024-05-20 07:00:00|46.38|46.08|46.49|46.19|46.56|46.26|46.3|46|400
1716188700000|2024-05-20 07:05:00|46.5|46.2|46.55|46.25|46.63|46.33|46.46|46.16|366
1716189000000|2024-05-20 07:10:00|46.56|46.26|46.66|46.36|46.69|46.39|46.55|46.25|283
1716189300000|2024-05-20 07:15:00|46.65|46.35|46.69|46.39|46.71|46.41|46.62|46.32|250
1716189600000|2024-05-20 07:20:00|46.68|46.38|46.7|46.4|46.72|46.42|46.66|46.36|235
1716189900000|2024-05-20 07:25:00|46.69|46.39|46.77|46.47|46.79|46.49|46.67|46.37|274
1716190200000|2024-05-20 07:30:00|46.78|46.48|46.79|46.49|46.85|46.55|46.75|46.45|278
1716190500000|2024-05-20 07:35:00|46.78|46.48|46.82|46.52|46.82|46.52|46.76|46.46|261
1716190800000|2024-05-20 07:40:00|46.81|46.51|46.89|46.59|46.9|46.6|46.78|46.48|231
1716191100000|2024-05-20 07:45:00|46.88|46.58|46.85|46.55|46.89|46.59|46.83|46.53|337
1716191400000|2024-05-20 07:50:00|46.84|46.54|46.85|46.55|46.86|46.56|46.8|46.5|244
1716191700000|2024-05-20 07:55:00|46.84|46.54|46.87|46.57|46.89|46.59|46.84|46.54|119
1716192000000|2024-05-20 08:00:00|46.88|46.58|47.06|46.76|47.06|46.76|46.88|46.58|86
1716192300000|2024-05-20 08:05:00|47.07|46.77|46.93|46.63|47.09|46.79|46.91|46.61|273
1716192600000|2024-05-20 08:10:00|46.92|46.62|46.89|46.59|46.97|46.67|46.89|46.59|201
1716192900000|2024-05-20 08:15:00|46.9|46.6|46.84|46.54|46.92|46.62|46.81|46.51|214
1716193200000|2024-05-20 08:20:00|46.83|46.53|46.92|46.62|46.93|46.63|46.83|46.53|259
1716193500000|2024-05-20 08:25:00|46.93|46.63|46.96|46.66|46.98|46.68|46.92|46.62|170
1716193800000|2024-05-20 08:30:00|46.97|46.67|46.91|46.61|46.97|46.67|46.9|46.6|67
1716194100000|2024-05-20 08:35:00|46.92|46.62|46.93|46.63|46.95|46.65|46.9|46.6|112
1716194400000|2024-05-20 08:40:00|46.94|46.64|46.97|46.67|46.99|46.69|46.93|46.63|209
1716194700000|2024-05-20 08:45:00|46.96|46.66|46.99|46.69|47.02|46.72|46.89|46.59|195
1716195000000|2024-05-20 08:50:00|47|46.7|47|46.7|47.01|46.71|46.96|46.66|155
1716195300000|2024-05-20 08:55:00|46.99|46.69|47|46.7|47.03|46.73|46.98|46.68|129
1716195600000|2024-05-20 09:00:00|47.01|46.71|47.08|46.78|47.09|46.79|46.99|46.69|127
1716195900000|2024-05-20 09:05:00|47.09|46.79|47.08|46.78|47.12|46.82|47.03|46.73|135
1716196200000|2024-05-20 09:10:00|47.07|46.77|47.04|46.74|47.07|46.77|46.99|46.69|205
1716196500000|2024-05-20 09:15:00|47.05|46.75|47.02|46.72|47.06|46.76|47|46.7|179
1716196800000|2024-05-20 09:20:00|47.03|46.73|46.94|46.64|47.05|46.75|46.94|46.64|138
1716197100000|2024-05-20 09:25:00|46.95|46.65|46.96|46.66|46.99|46.69|46.93|46.63|215
1716197400000|2024-05-20 09:30:00|46.95|46.65|46.86|46.56|47.02|46.72|46.86|46.56|172
1716197700000|2024-05-20 09:35:00|46.87|46.57|46.89|46.59|46.94|46.64|46.86|46.56|160
1716198000000|2024-05-20 09:40:00|46.88|46.58|46.9|46.6|46.93|46.63|46.86|46.56|146
1716198300000|2024-05-20 09:45:00|46.91|46.61|46.94|46.64|46.95|46.65|46.86|46.56|113
1716198600000|2024-05-20 09:50:00|46.95|46.65|46.88|46.58|46.96|46.66|46.87|46.57|96
1716198900000|2024-05-20 09:55:00|46.87|46.57|46.82|46.52|46.88|46.58|46.81|46.51|55
1716199200000|2024-05-20 10:00:00|46.81|46.51|46.8|46.5|46.82|46.52|46.77|46.47|158
1716199500000|2024-05-20 10:05:00|46.81|46.51|47|46.7|47|46.7|46.8|46.5|249
1716199800000|2024-05-20 10:10:00|46.99|46.69|46.96|46.66|47.02|46.72|46.89|46.59|169
1716200100000|2024-05-20 10:15:00|46.95|46.65|46.85|46.55|46.96|46.66|46.84|46.54|115
1716200400000|2024-05-20 10:20:00|46.84|46.54|46.97|46.67|46.97|46.67|46.83|46.53|146
1716200700000|2024-05-20 10:25:00|46.96|46.66|46.99|46.69|47.05|46.75|46.96|46.66|147
1716201000000|2024-05-20 10:30:00|46.98|46.68|46.92|46.62|46.99|46.69|46.89|46.59|97
1716201300000|2024-05-20 10:35:00|46.93|46.63|47.05|46.75|47.06|46.76|46.92|46.62|139
1716201600000|2024-05-20 10:40:00|47.06|46.76|47.08|46.78|47.12|46.82|47.05|46.75|84
1716201900000|2024-05-20 10:45:00|47.07|46.77|47.11|46.81|47.15|46.85|47.07|46.77|108
1716202200000|2024-05-20 10:50:00|47.12|46.82|47.08|46.78|47.12|46.82|47.08|46.78|45
1716202500000|2024-05-20 10:55:00|47.09|46.79|47|46.7|47.1|46.8|47|46.7|82
1716202800000|2024-05-20 11:00:00|47.01|46.71|47|46.7|47.05|46.75|46.99|46.69|72
1716203100000|2024-05-20 11:05:00|46.99|46.69|47|46.7|47.04|46.74|46.98|46.68|110
1716203400000|2024-05-20 11:10:00|47.01|46.71|46.96|46.66|47.01|46.71|46.95|46.65|76
1716203700000|2024-05-20 11:15:00|46.97|46.67|47.01|46.71|47.02|46.72|46.95|46.65|135
1716204000000|2024-05-20 11:20:00|47.02|46.72|47.05|46.75|47.07|46.77|47.01|46.71|98
1716204300000|2024-05-20 11:25:00|47.06|46.76|47.07|46.77|47.07|46.77|47.03|46.73|96
1716204600000|2024-05-20 11:30:00|47.06|46.76|46.99|46.69|47.08|46.78|46.99|46.69|37
1716204900000|2024-05-20 11:35:00|46.98|46.68|46.88|46.58|46.98|46.68|46.88|46.58|32
1716205200000|2024-05-20 11:40:00|46.87|46.57|46.88|46.58|46.9|46.6|46.86|46.56|10
1716205500000|2024-05-20 11:45:00|46.89|46.59|46.94|46.64|46.95|46.65|46.88|46.58|37
1716205800000|2024-05-20 11:50:00|46.92|46.62|46.95|46.65|46.95|46.65|46.81|46.51|126
1716206100000|2024-05-20 11:55:00|46.94|46.64|46.86|46.56|46.94|46.64|46.85|46.55|42
1716206400000|2024-05-20 12:00:00|46.85|46.55|46.89|46.59|46.89|46.59|46.85|46.55|17
1716206700000|2024-05-20 12:05:00|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|15
1716207000000|2024-05-20 12:10:00|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|13
1716207300000|2024-05-20 12:15:00|46.86|46.56|46.85|46.55|46.88|46.58|46.84|46.54|14
1716207600000|2024-05-20 12:20:00|46.84|46.54|46.82|46.52|46.85|46.55|46.82|46.52|11
1716207900000|2024-05-20 12:25:00|46.81|46.51|46.76|46.46|46.81|46.51|46.74|46.44|19
1716208200000|2024-05-20 12:30:00|46.75|46.45|46.78|46.48|46.79|46.49|46.75|46.45|33
1716208500000|2024-05-20 12:35:00|46.77|46.47|46.74|46.44|46.77|46.47|46.71|46.41|106
1716208800000|2024-05-20 12:40:00|46.73|46.43|46.64|46.34|46.74|46.44|46.64|46.34|49
1716209100000|2024-05-20 12:45:00|46.63|46.33|46.73|46.43|46.73|46.43|46.63|46.33|100
1716209400000|2024-05-20 12:50:00|46.72|46.42|46.71|46.41|46.76|46.46|46.71|46.41|103
1716209700000|2024-05-20 12:55:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|83
1716210000000|2024-05-20 13:00:00|46.69|46.39|46.76|46.46|46.76|46.46|46.69|46.39|31
1716210300000|2024-05-20 13:05:00|46.78|46.48|46.81|46.51|46.83|46.53|46.78|46.48|65
1716210600000|2024-05-20 13:10:00|46.82|46.52|46.74|46.44|46.82|46.52|46.73|46.43|119
1716210900000|2024-05-20 13:15:00|46.75|46.45|46.74|46.44|46.77|46.47|46.73|46.43|56
1716211200000|2024-05-20 13:20:00|46.72|46.42|46.69|46.39|46.72|46.42|46.64|46.34|46
1716211500000|2024-05-20 13:25:00|46.7|46.4|46.66|46.36|46.71|46.41|46.66|46.36|37
1716211800000|2024-05-20 13:30:00|46.65|46.35|46.76|46.46|46.8|46.5|46.63|46.33|194
1716212100000|2024-05-20 13:35:00|46.77|46.47|46.64|46.34|46.77|46.47|46.63|46.33|47
1716212400000|2024-05-20 13:40:00|46.65|46.35|46.75|46.45|46.75|46.45|46.65|46.35|113
1716212700000|2024-05-20 13:45:00|46.76|46.46|46.75|46.45|46.79|46.49|46.71|46.41|107
1716213000000|2024-05-20 13:50:00|46.76|46.46|46.96|46.66|47.02|46.72|46.76|46.46|189
1716213300000|2024-05-20 13:55:00|46.95|46.65|46.96|46.66|46.99|46.69|46.9|46.6|91
1716213600000|2024-05-20 14:00:00|46.97|46.67|46.89|46.59|46.97|46.67|46.86|46.56|45
1716213900000|2024-05-20 14:05:00|46.88|46.58|46.81|46.51|46.88|46.58|46.81|46.51|23
1716214200000|2024-05-20 14:10:00|46.82|46.52|46.69|46.39|46.85|46.55|46.68|46.38|50
1716214500000|2024-05-20 14:15:00|46.7|46.4|46.77|46.47|46.79|46.49|46.66|46.36|106
1716214800000|2024-05-20 14:20:00|46.76|46.46|46.75|46.45|46.82|46.52|46.73|46.43|145
1716215100000|2024-05-20 14:25:00|46.74|46.44|46.75|46.45|46.78|46.48|46.69|46.39|152
1716215400000|2024-05-20 14:30:00|46.76|46.46|46.71|46.41|46.78|46.48|46.7|46.4|148
1716215700000|2024-05-20 14:35:00|46.7|46.4|46.66|46.36|46.71|46.41|46.62|46.32|186
1716216000000|2024-05-20 14:40:00|46.67|46.37|46.7|46.4|46.73|46.43|46.66|46.36|138
1716216300000|2024-05-20 14:45:00|46.69|46.39|46.57|46.27|46.73|46.43|46.55|46.25|164
1716216600000|2024-05-20 14:50:00|46.58|46.28|46.61|46.31|46.65|46.35|46.55|46.25|217
1716216900000|2024-05-20 14:55:00|46.6|46.3|46.73|46.43|46.73|46.43|46.58|46.28|361
1716217200000|2024-05-20 15:00:00|46.72|46.42|46.65|46.35|46.73|46.43|46.64|46.34|140
1716217500000|2024-05-20 15:05:00|46.66|46.36|46.67|46.37|46.69|46.39|46.65|46.35|125
1716217800000|2024-05-20 15:10:00|46.66|46.36|46.81|46.51|46.85|46.55|46.65|46.35|167
1716218100000|2024-05-20 15:15:00|46.82|46.52|46.82|46.52|46.88|46.58|46.81|46.51|124
1716218400000|2024-05-20 15:20:00|46.83|46.53|46.94|46.64|46.97|46.67|46.81|46.51|239
1716218700000|2024-05-20 15:25:00|46.93|46.63|46.92|46.62|47|46.7|46.91|46.61|197
1716219000000|2024-05-20 15:30:00|46.93|46.63|46.87|46.57|46.93|46.63|46.85|46.55|92
1716219300000|2024-05-20 15:35:00|46.85|46.55|46.97|46.67|46.97|46.67|46.84|46.54|187
1716219600000|2024-05-20 15:40:00|46.96|46.66|46.97|46.67|46.97|46.67|46.91|46.61|108
1716219900000|2024-05-20 15:45:00|46.96|46.66|46.86|46.56|46.96|46.66|46.85|46.55|50
1716220200000|2024-05-20 15:50:00|46.87|46.57|46.99|46.69|47|46.7|46.86|46.56|145
1716220500000|2024-05-20 15:55:00|46.98|46.68|47|46.7|47.01|46.71|46.95|46.65|96
1716220800000|2024-05-20 16:00:00|47.01|46.71|47.17|46.87|47.2|46.9|46.97|46.67|220
1716221100000|2024-05-20 16:05:00|47.18|46.88|47.04|46.74|47.23|46.93|47.04|46.74|92
1716221400000|2024-05-20 16:10:00|47.05|46.75|47.03|46.73|47.09|46.79|47|46.7|61
1716221700000|2024-05-20 16:15:00|47.02|46.72|46.96|46.66|47.02|46.72|46.95|46.65|88
1716222000000|2024-05-20 16:20:00|46.97|46.67|46.98|46.68|47.03|46.73|46.94|46.64|118
1716222300000|2024-05-20 16:25:00|46.97|46.67|47.05|46.75|47.07|46.77|46.97|46.67|71
1716222600000|2024-05-20 16:30:00|47.04|46.74|47.08|46.78|47.1|46.8|46.97|46.67|76
1716222900000|2024-05-20 16:35:00|47.07|46.77|47.28|46.98|47.34|47.04|47.03|46.73|148
1716223200000|2024-05-20 16:40:00|47.29|46.99|47.48|47.18|47.51|47.21|47.28|46.98|294
1716223500000|2024-05-20 16:45:00|47.47|47.17|47.41|47.11|47.5|47.2|47.39|47.09|149
1716223800000|2024-05-20 16:50:00|47.42|47.12|47.49|47.19|47.54|47.24|47.39|47.09|239
1716224100000|2024-05-20 16:55:00|47.48|47.18|47.43|47.13|47.51|47.21|47.4|47.1|96
1716224400000|2024-05-20 17:00:00|47.44|47.14|47.34|47.04|47.49|47.19|47.33|47.03|165
1716224700000|2024-05-20 17:05:00|47.33|47.03|47.31|47.01|47.36|47.06|47.28|46.98|97
1716225000000|2024-05-20 17:10:00|47.3|47|47.49|47.19|47.51|47.21|47.27|46.97|175
1716225300000|2024-05-20 17:15:00|47.5|47.2|47.69|47.39|47.69|47.39|47.5|47.2|230
1716225600000|2024-05-20 17:20:00|47.7|47.4|47.56|47.26|47.72|47.42|47.52|47.22|194
1716225900000|2024-05-20 17:25:00|47.57|47.27|47.32|47.02|47.58|47.28|47.32|47.02|148
1716226200000|2024-05-20 17:30:00|47.31|47.01|47.19|46.89|47.32|47.02|47.16|46.86|139
1716226500000|2024-05-20 17:35:00|47.18|46.88|47.11|46.81|47.19|46.89|47.09|46.79|106
1716226800000|2024-05-20 17:40:00|47.12|46.82|47.02|46.72|47.14|46.84|46.94|46.64|132
1716227100000|2024-05-20 17:45:00|47.01|46.71|47.01|46.71|47.02|46.72|46.93|46.63|170
1716227400000|2024-05-20 17:50:00|47|46.7|46.99|46.69|47.11|46.81|46.98|46.68|307
1716227700000|2024-05-20 17:55:00|46.98|46.68|47.02|46.72|47.03|46.73|46.94|46.64|247
1716228000000|2024-05-20 18:00:00|47.01|46.71|47.01|46.71|47.08|46.78|46.99|46.69|259
1716228300000|2024-05-20 18:05:00|47|46.7|46.99|46.69|47.08|46.78|46.93|46.63|303
1716228600000|2024-05-20 18:10:00|46.98|46.68|47.05|46.75|47.06|46.76|46.96|46.66|163
1716228900000|2024-05-20 18:15:00|47.06|46.76|47.07|46.77|47.12|46.82|47.02|46.72|220
1716229200000|2024-05-20 18:20:00|47.06|46.76|47.13|46.83|47.15|46.85|47.04|46.74|391
1716229500000|2024-05-20 18:25:00|47.14|46.84|47.15|46.85|47.17|46.87|47.12|46.82|386
1716229800000|2024-05-20 18:30:00|47.16|46.86|47.1|46.8|47.16|46.86|47.03|46.73|285
1716230100000|2024-05-20 18:35:00|47.09|46.79|47.14|46.84|47.14|46.84|47.08|46.78|245
1716230400000|2024-05-20 18:40:00|47.13|46.83|47.2|46.9|47.23|46.93|47.12|46.82|232
1716230700000|2024-05-20 18:45:00|47.21|46.91|47.2|46.9|47.24|46.94|47.19|46.89|112
1716231000000|2024-05-20 18:50:00|47.22|46.92|47.11|46.81|47.23|46.93|47.1|46.8|221
1716231300000|2024-05-20 18:55:00|47.12|46.82|47.16|46.86|47.2|46.9|47.08|46.78|72
1716231600000|2024-05-20 19:00:00|47.17|46.87|47.15|46.85|47.18|46.88|47.07|46.77|149
1716231900000|2024-05-20 19:05:00|47.16|46.86|47.21|46.91|47.21|46.91|47.16|46.86|89
1716232200000|2024-05-20 19:10:00|47.22|46.92|47.25|46.95|47.27|46.97|47.2|46.9|82
1716232500000|2024-05-20 19:15:00|47.26|46.96|47.29|46.99|47.29|46.99|47.25|46.95|259
1716232800000|2024-05-20 19:20:00|47.28|46.98|48.05|47.75|48.09|47.79|47.27|46.97|382
1716233100000|2024-05-20 19:25:00|48.04|47.74|48.32|48.02|48.34|48.04|47.98|47.68|523
1716233400000|2024-05-20 19:30:00|48.33|48.03|48.82|48.52|48.88|48.58|48.32|48.02|505
1716233700000|2024-05-20 19:35:00|48.83|48.53|48.99|48.69|49.12|48.82|48.83|48.53|442
1716234000000|2024-05-20 19:40:00|48.98|48.68|48.87|48.57|49|48.7|48.56|48.26|457
1716234300000|2024-05-20 19:45:00|48.86|48.56|49.01|48.71|49.08|48.78|48.76|48.46|371
1716234600000|2024-05-20 19:50:00|48.99|48.69|49.07|48.77|49.09|48.79|48.96|48.66|364
1716234900000|2024-05-20 19:55:00|49.08|48.78|49.12|48.82|49.21|48.91|49.06|48.76|418
1716235200000|2024-05-20 20:00:00|49.13|48.83|49.25|48.95|49.39|49.09|49.12|48.82|322
1716235500000|2024-05-20 20:05:00|49.26|48.96|48.92|48.62|49.4|49.1|48.83|48.53|428
1716235800000|2024-05-20 20:10:00|48.91|48.61|48.75|48.45|48.93|48.63|48.63|48.33|329
1716236100000|2024-05-20 20:15:00|48.74|48.44|48.6|48.3|48.86|48.56|48.6|48.3|427
1716236400000|2024-05-20 20:20:00|48.59|48.29|48.54|48.24|48.66|48.36|48.44|48.14|382
1716236700000|2024-05-20 20:25:00|48.55|48.25|48.71|48.41|48.74|48.44|48.54|48.24|308
1716237000000|2024-05-20 20:30:00|48.7|48.4|49.03|48.73|49.03|48.73|48.69|48.39|386
1716237300000|2024-05-20 20:35:00|49.04|48.74|49.14|48.84|49.38|49.08|49.04|48.74|479
1716237600000|2024-05-20 20:40:00|49.12|48.82|49.05|48.75|49.18|48.88|49.01|48.71|444
1716237900000|2024-05-20 20:45:00|49.06|48.76|49|48.7|49.11|48.81|48.82|48.52|448
1716238200000|2024-05-20 20:50:00|49.01|48.71|49.07|48.77|49.21|48.91|48.98|48.68|371
1716238500000|2024-05-20 20:55:00|49.06|48.76|49.07|48.77|49.21|48.91|48.99|48.69|278
1716238800000|2024-05-20 21:00:00|49.06|48.76|48.9|48.6|49.12|48.82|48.87|48.57|198
1716239100000|2024-05-20 21:05:00|48.89|48.59|48.75|48.45|48.89|48.59|48.65|48.35|106
1716239400000|2024-05-20 21:10:00|48.74|48.44|48.69|48.39|48.79|48.49|48.67|48.37|194
1716239700000|2024-05-20 21:15:00|48.68|48.38|48.86|48.56|48.89|48.59|48.67|48.37|210
1716240000000|2024-05-20 21:20:00|48.89|48.59|48.97|48.67|49.01|48.71|48.79|48.49|153
1716240300000|2024-05-20 21:25:00|48.98|48.68|49.07|48.77|49.1|48.8|48.97|48.67|65
1716240600000|2024-05-20 21:30:00|49.08|48.78|49.18|48.88|49.19|48.89|49.08|48.78|77
1716240900000|2024-05-20 21:35:00|49.19|48.89|49.55|49.25|49.56|49.26|49.18|48.88|112
1716241200000|2024-05-20 21:40:00|49.54|49.24|49.33|49.03|49.55|49.25|49.33|49.03|90
1716241500000|2024-05-20 21:45:00|49.34|49.04|49.45|49.15|49.48|49.18|49.34|49.04|41
1716241800000|2024-05-20 21:50:00|49.44|49.14|49.71|49.41|49.72|49.42|49.44|49.14|83
1716242100000|2024-05-20 21:55:00|49.72|49.42|49.86|49.56|49.86|49.56|49.7|49.4|196
1716242400000|2024-05-20 22:00:00|49.87|49.57|49.71|49.41|49.89|49.59|49.67|49.37|350
1716242700000|2024-05-20 22:05:00|49.69|49.39|49.6|49.3|49.78|49.48|49.57|49.27|331
1716243000000|2024-05-20 22:10:00|49.63|49.33|49.67|49.37|49.73|49.43|49.61|49.31|368
1716243300000|2024-05-20 22:15:00|49.66|49.36|49.68|49.38|49.76|49.46|49.64|49.34|304
1716243600000|2024-05-20 22:20:00|49.69|49.39|49.79|49.49|49.94|49.64|49.68|49.38|337
1716243900000|2024-05-20 22:25:00|49.78|49.48|49.74|49.44|49.8|49.5|49.71|49.41|285
1716244200000|2024-05-20 22:30:00|49.72|49.42|49.81|49.51|49.82|49.52|49.71|49.41|155
1716244500000|2024-05-20 22:35:00|49.82|49.52|49.84|49.54|49.88|49.58|49.77|49.47|223
1716244800000|2024-05-20 22:40:00|49.85|49.55|49.96|49.66|50.04|49.74|49.85|49.55|205
1716245100000|2024-05-20 22:45:00|49.95|49.65|50.03|49.73|50.04|49.74|49.94|49.64|212
1716245400000|2024-05-20 22:50:00|50.02|49.72|49.96|49.66|50.09|49.79|49.93|49.63|358
1716245700000|2024-05-20 22:55:00|49.94|49.64|49.88|49.58|49.99|49.69|49.87|49.57|272
1716246000000|2024-05-20 23:00:00|49.87|49.57|49.77|49.47|49.88|49.58|49.76|49.46|355
1716246300000|2024-05-20 23:05:00|49.76|49.46|49.74|49.44|49.78|49.48|49.7|49.4|249
1716246600000|2024-05-20 23:10:00|49.75|49.45|49.74|49.44|49.76|49.46|49.68|49.38|282
1716246900000|2024-05-20 23:15:00|49.73|49.43|49.86|49.56|49.91|49.61|49.73|49.43|306
1716247200000|2024-05-20 23:20:00|49.88|49.58|50.06|49.76|50.09|49.79|49.85|49.55|299
1716247500000|2024-05-20 23:25:00|50.07|49.77|50.21|49.91|50.23|49.93|50.06|49.76|248
1716247800000|2024-05-20 23:30:00|50.22|49.92|50.18|49.88|50.25|49.95|50.09|49.79|359
1716248100000|2024-05-20 23:35:00|50.19|49.89|50.35|50.05|50.35|50.05|50.18|49.88|215
1716248400000|2024-05-20 23:40:00|50.34|50.04|50.44|50.14|50.45|50.15|50.31|50.01|164
1716248700000|2024-05-20 23:45:00|50.45|50.15|50.35|50.05|50.48|50.18|50.35|50.05|211
1716249000000|2024-05-20 23:50:00|50.36|50.06|50.28|49.98|50.36|50.06|50.27|49.97|167
1716249300000|2024-05-20 23:55:00|50.27|49.97|50.35|50.05|50.41|50.11|50.27|49.97|152
1716249600000|2024-05-21 00:00:00|50.36|50.06|50.43|50.13|50.51|50.21|50.36|50.06|155
1716249900000|2024-05-21 00:05:00|50.42|50.12|50.83|50.53|50.87|50.57|50.39|50.09|277
1716250200000|2024-05-21 00:10:00|50.84|50.54|50.85|50.55|50.93|50.63|50.71|50.41|306
1716250500000|2024-05-21 00:15:00|50.86|50.56|50.83|50.53|50.88|50.58|50.79|50.49|225
1716250800000|2024-05-21 00:20:00|50.82|50.52|50.65|50.35|50.83|50.53|50.61|50.31|201
1716251100000|2024-05-21 00:25:00|50.64|50.34|50.85|50.55|50.86|50.56|50.64|50.34|177
1716251400000|2024-05-21 00:30:00|50.86|50.56|51.01|50.71|51.1|50.8|50.85|50.55|230
1716251700000|2024-05-21 00:35:00|51|50.7|50.99|50.69|51.13|50.83|50.95|50.65|159
1716252000000|2024-05-21 00:40:00|50.98|50.68|51.08|50.78|51.08|50.78|50.86|50.56|214
1716252300000|2024-05-21 00:45:00|51.09|50.79|50.89|50.59|51.16|50.86|50.89|50.59|192
1716252600000|2024-05-21 00:50:00|50.9|50.6|50.64|50.34|50.91|50.61|50.63|50.33|138
1716252900000|2024-05-21 00:55:00|50.65|50.35|50.6|50.3|50.68|50.38|50.54|50.24|177
1716253200000|2024-05-21 01:00:00|50.59|50.29|50.42|50.12|50.61|50.31|50.39|50.09|191
1716253500000|2024-05-21 01:05:00|50.43|50.13|50.43|50.13|50.44|50.14|50.35|50.05|179
1716253800000|2024-05-21 01:10:00|50.42|50.12|50.34|50.04|50.47|50.17|50.33|50.03|189
1716254100000|2024-05-21 01:15:00|50.35|50.05|50.32|50.02|50.45|50.15|50.28|49.98|165
1716254400000|2024-05-21 01:20:00|50.31|50.01|49.98|49.68|50.31|50.01|49.96|49.66|243
1716254700000|2024-05-21 01:25:00|49.97|49.67|49.91|49.61|50.14|49.84|49.85|49.55|335
1716255000000|2024-05-21 01:30:00|49.9|49.6|50.15|49.85|50.15|49.85|49.87|49.57|255
1716255300000|2024-05-21 01:35:00|50.14|49.84|50.22|49.92|50.25|49.95|50.12|49.82|195
1716255600000|2024-05-21 01:40:00|50.21|49.91|50.2|49.9|50.23|49.93|50.16|49.86|148
1716255900000|2024-05-21 01:45:00|50.21|49.91|50.21|49.91|50.29|49.99|50.15|49.85|154
1716256200000|2024-05-21 01:50:00|50.2|49.9|50.11|49.81|50.25|49.95|50.11|49.81|154
1716256500000|2024-05-21 01:55:00|50.1|49.8|50.29|49.99|50.3|50|50.1|49.8|133
1716256800000|2024-05-21 02:00:00|50.3|50|50.25|49.95|50.31|50.01|50.25|49.95|179
1716257100000|2024-05-21 02:05:00|50.24|49.94|50.25|49.95|50.32|50.02|50.2|49.9|191
1716257400000|2024-05-21 02:10:00|50.24|49.94|50.23|49.93|50.32|50.02|50.22|49.92|138
1716257700000|2024-05-21 02:15:00|50.24|49.94|50.29|49.99|50.3|50|50.2|49.9|141
1716258000000|2024-05-21 02:20:00|50.3|50|50.15|49.85|50.31|50.01|50.15|49.85|102
1716258300000|2024-05-21 02:25:00|50.14|49.84|50.05|49.75|50.15|49.85|50.04|49.74|110
1716258600000|2024-05-21 02:30:00|50.06|49.76|50.12|49.82|50.13|49.83|50.02|49.72|121
1716258900000|2024-05-21 02:35:00|50.11|49.81|50.21|49.91|50.25|49.95|50.11|49.81|201
1716259200000|2024-05-21 02:40:00|50.2|49.9|50.19|49.89|50.25|49.95|50.12|49.82|207
1716259500000|2024-05-21 02:45:00|50.18|49.88|50.15|49.85|50.21|49.91|50.12|49.82|130
1716259800000|2024-05-21 02:50:00|50.16|49.86|50.15|49.85|50.2|49.9|50.14|49.84|117
1716260100000|2024-05-21 02:55:00|50.14|49.84|50.11|49.81|50.17|49.87|50.09|49.79|80
1716260400000|2024-05-21 03:00:00|50.12|49.82|50.11|49.81|50.14|49.84|50.08|49.78|76
1716260700000|2024-05-21 03:05:00|50.12|49.82|50.26|49.96|50.3|50|50.11|49.81|149
1716261000000|2024-05-21 03:10:00|50.25|49.95|50.2|49.9|50.29|49.99|50.2|49.9|124
1716261300000|2024-05-21 03:15:00|50.19|49.89|50.17|49.87|50.24|49.94|50.16|49.86|115
1716261600000|2024-05-21 03:20:00|50.16|49.86|50.19|49.89|50.22|49.92|50.16|49.86|65
1716261900000|2024-05-21 03:25:00|50.18|49.88|50.29|49.99|50.31|50.01|50.18|49.88|76
1716262200000|2024-05-21 03:30:00|50.28|49.98|50.21|49.91|50.35|50.05|50.21|49.91|60
1716262500000|2024-05-21 03:35:00|50.22|49.92|49.99|49.69|50.22|49.92|49.99|49.69|183
1716262800000|2024-05-21 03:40:00|50|49.7|49.98|49.68|50.04|49.74|49.96|49.66|72
1716263100000|2024-05-21 03:45:00|49.97|49.67|50.06|49.76|50.08|49.78|49.97|49.67|264
1716263400000|2024-05-21 03:50:00|50.05|49.75|50.01|49.71|50.07|49.77|49.99|49.69|162
1716263700000|2024-05-21 03:55:00|50.02|49.72|50.01|49.71|50.04|49.74|50.01|49.71|129
1716264000000|2024-05-21 04:00:00|50.02|49.72|50.14|49.84|50.15|49.85|50.01|49.71|202
1716264300000|2024-05-21 04:05:00|50.13|49.83|50.11|49.81|50.18|49.88|50.08|49.78|212
1716264600000|2024-05-21 04:10:00|50.12|49.82|50.11|49.81|50.15|49.85|50.1|49.8|255
1716264900000|2024-05-21 04:15:00|50.1|49.8|50.1|49.8|50.13|49.83|50.09|49.79|174
1716265200000|2024-05-21 04:20:00|50.11|49.81|50.09|49.79|50.13|49.83|50.08|49.78|105
1716265500000|2024-05-21 04:25:00|50.1|49.8|50.15|49.85|50.2|49.9|50.09|49.79|218
1716265800000|2024-05-21 04:30:00|50.14|49.84|50.13|49.83|50.16|49.86|50.05|49.75|168
1716266100000|2024-05-21 04:35:00|50.12|49.82|50.12|49.82|50.16|49.86|50.12|49.82|153
1716266400000|2024-05-21 04:40:00|50.11|49.81|50.1|49.8|50.19|49.89|50.1|49.8|155
1716266700000|2024-05-21 04:45:00|50.11|49.81|49.95|49.65|50.11|49.81|49.93|49.63|69
1716267000000|2024-05-21 04:50:00|49.93|49.63|49.84|49.54|49.95|49.65|49.84|49.54|134
1716267300000|2024-05-21 04:55:00|49.85|49.55|49.8|49.5|49.87|49.57|49.79|49.49|310
1716267600000|2024-05-21 05:00:00|49.81|49.51|49.62|49.32|49.83|49.53|49.62|49.32|304
1716267900000|2024-05-21 05:05:00|49.63|49.33|49.73|49.43|49.75|49.45|49.6|49.3|261
1716268200000|2024-05-21 05:10:00|49.74|49.44|49.68|49.38|49.77|49.47|49.68|49.38|106
1716268500000|2024-05-21 05:15:00|49.67|49.37|49.76|49.46|49.78|49.48|49.66|49.36|119
1716268800000|2024-05-21 05:20:00|49.77|49.47|49.8|49.5|49.85|49.55|49.73|49.43|106
1716269100000|2024-05-21 05:25:00|49.79|49.49|49.88|49.58|49.88|49.58|49.79|49.49|63
1716269400000|2024-05-21 05:30:00|49.89|49.59|49.86|49.56|50.03|49.73|49.86|49.56|214
1716269700000|2024-05-21 05:35:00|49.87|49.57|49.93|49.63|49.95|49.65|49.85|49.55|233
1716270000000|2024-05-21 05:40:00|49.94|49.64|50.02|49.72|50.07|49.77|49.93|49.63|329
1716270300000|2024-05-21 05:45:00|50.01|49.71|50.05|49.75|50.08|49.78|50.01|49.71|104
1716270600000|2024-05-21 05:50:00|50.06|49.76|50.06|49.76|50.06|49.76|50.01|49.71|245
1716270900000|2024-05-21 05:55:00|50.05|49.75|50.03|49.73|50.07|49.77|50.02|49.72|137
1716271200000|2024-05-21 06:00:00|50.02|49.72|50.08|49.78|50.08|49.78|49.95|49.65|223
1716271500000|2024-05-21 06:05:00|50.07|49.77|50.15|49.85|50.15|49.85|50.06|49.76|18
1716271800000|2024-05-21 06:10:00|50.16|49.86|50.17|49.87|50.21|49.91|50.11|49.81|126
1716272100000|2024-05-21 06:15:00|50.16|49.86|50.11|49.81|50.17|49.87|50.1|49.8|106
1716272400000|2024-05-21 06:20:00|50.1|49.8|50.09|49.79|50.1|49.8|50.05|49.75|87
1716272700000|2024-05-21 06:25:00|50.08|49.78|50.21|49.91|50.24|49.94|50.08|49.78|111
1716273000000|2024-05-21 06:30:00|50.2|49.9|50.04|49.74|50.2|49.9|50.03|49.73|96
1716273300000|2024-05-21 06:35:00|50.03|49.73|50.01|49.71|50.03|49.73|49.93|49.63|102
1716273600000|2024-05-21 06:40:00|50.02|49.72|49.98|49.68|50.02|49.72|49.96|49.66|70
1716273900000|2024-05-21 06:45:00|49.99|49.69|50.04|49.74|50.06|49.76|49.98|49.68|134
1716274200000|2024-05-21 06:50:00|50.05|49.75|50.14|49.84|50.15|49.85|50.05|49.75|131
1716274500000|2024-05-21 06:55:00|50.15|49.85|50.14|49.84|50.18|49.88|50.13|49.83|150
1716274800000|2024-05-21 07:00:00|50.13|49.83|50.12|49.82|50.18|49.88|50.1|49.8|106
1716275100000|2024-05-21 07:05:00|50.13|49.83|50.09|49.79|50.15|49.85|50.09|49.79|11
1716275400000|2024-05-21 07:10:00|50.08|49.78|49.9|49.6|50.08|49.78|49.89|49.59|118
1716275700000|2024-05-21 07:15:00|49.91|49.61|50.05|49.75|50.07|49.77|49.9|49.6|124
1716276000000|2024-05-21 07:20:00|50.04|49.74|50.2|49.9|50.21|49.91|50.04|49.74|121
1716276300000|2024-05-21 07:25:00|50.21|49.91|50.15|49.85|50.22|49.92|50.15|49.85|91
1716276600000|2024-05-21 07:30:00|50.14|49.84|50.08|49.78|50.14|49.84|50.04|49.74|25
1716276900000|2024-05-21 07:35:00|50.09|49.79|50.13|49.83|50.15|49.85|50.07|49.77|92
1716277200000|2024-05-21 07:40:00|50.14|49.84|50.15|49.85|50.16|49.86|50.14|49.84|8
1716277500000|2024-05-21 07:45:00|50.14|49.84|50.29|49.99|50.3|50|50.14|49.84|235
1716277800000|2024-05-21 07:50:00|50.3|50|50.28|49.98|50.34|50.04|50.26|49.96|111
1716278100000|2024-05-21 07:55:00|50.27|49.97|50.28|49.98|50.28|49.98|50.24|49.94|187
1716278400000|2024-05-21 08:00:00|50.27|49.97|50.25|49.95|50.33|50.03|50.22|49.92|145
1716278700000|2024-05-21 08:05:00|50.24|49.94|50.34|50.04|50.43|50.13|50.24|49.94|152
1716279000000|2024-05-21 08:10:00|50.33|50.03|50.42|50.12|50.44|50.14|50.33|50.03|16
1716279300000|2024-05-21 08:15:00|50.43|50.13|50.37|50.07|50.44|50.14|50.37|50.07|38
1716279600000|2024-05-21 08:20:00|50.38|50.08|50.3|50|50.42|50.12|50.29|49.99|120
1716279900000|2024-05-21 08:25:00|50.31|50.01|50.4|50.1|50.4|50.1|50.29|49.99|122
1716280200000|2024-05-21 08:30:00|50.41|50.11|50.51|50.21|50.52|50.22|50.41|50.11|73
1716280500000|2024-05-21 08:35:00|50.52|50.22|50.53|50.23|50.54|50.24|50.47|50.17|96
1716280800000|2024-05-21 08:40:00|50.54|50.24|50.55|50.25|50.59|50.29|50.54|50.24|141
1716281100000|2024-05-21 08:45:00|50.56|50.26|50.41|50.11|50.59|50.29|50.31|50.01|257
1716281400000|2024-05-21 08:50:00|50.4|50.1|50.4|50.1|50.42|50.12|50.36|50.06|92
1716281700000|2024-05-21 08:55:00|50.41|50.11|50.59|50.29|50.6|50.3|50.4|50.1|227
1716282000000|2024-05-21 09:00:00|50.58|50.28|50.56|50.26|50.59|50.29|50.51|50.21|116
1716282300000|2024-05-21 09:05:00|50.57|50.27|50.51|50.21|50.58|50.28|50.51|50.21|11
1716282600000|2024-05-21 09:10:00|50.5|50.2|50.54|50.24|50.55|50.25|50.44|50.14|87
1716282900000|2024-05-21 09:15:00|50.53|50.23|50.45|50.15|50.59|50.29|50.45|50.15|128
1716283200000|2024-05-21 09:20:00|50.46|50.16|50.37|50.07|50.49|50.19|50.36|50.06|158
1716283500000|2024-05-21 09:25:00|50.38|50.08|50.35|50.05|50.38|50.08|50.31|50.01|127
1716283800000|2024-05-21 09:30:00|50.34|50.04|50.27|49.97|50.37|50.07|50.25|49.95|113
1716284100000|2024-05-21 09:35:00|50.26|49.96|50.26|49.96|50.27|49.97|50.24|49.94|209
1716284400000|2024-05-21 09:40:00|50.27|49.97|50.23|49.93|50.29|49.99|50.23|49.93|124
1716284700000|2024-05-21 09:45:00|50.22|49.92|50.53|50.23|50.55|50.25|50.22|49.92|239
1716285000000|2024-05-21 09:50:00|50.54|50.24|50.48|50.18|50.6|50.3|50.47|50.17|157
1716285300000|2024-05-21 09:55:00|50.47|50.17|50.5|50.2|50.5|50.2|50.42|50.12|88
1716285600000|2024-05-21 10:00:00|50.49|50.19|50.28|49.98|50.49|50.19|50.27|49.97|121
1716285900000|2024-05-21 10:05:00|50.29|49.99|50.27|49.97|50.33|50.03|50.27|49.97|143
1716286200000|2024-05-21 10:10:00|50.28|49.98|50.52|50.22|50.53|50.23|50.28|49.98|229
1716286500000|2024-05-21 10:15:00|50.51|50.21|50.42|50.12|50.53|50.23|50.36|50.06|437
1716286800000|2024-05-21 10:20:00|50.41|50.11|50.49|50.19|50.5|50.2|50.4|50.1|367
1716287100000|2024-05-21 10:25:00|50.48|50.18|50.49|50.19|50.49|50.19|50.42|50.12|276
1716287400000|2024-05-21 10:30:00|50.48|50.18|50.48|50.18|50.58|50.28|50.43|50.13|205
1716287700000|2024-05-21 10:35:00|50.49|50.19|50.47|50.17|50.51|50.21|50.46|50.16|43
1716288000000|2024-05-21 10:40:00|50.46|50.16|50.51|50.21|50.52|50.22|50.45|50.15|68
1716288300000|2024-05-21 10:45:00|50.5|50.2|50.39|50.09|50.5|50.2|50.39|50.09|135
1716288600000|2024-05-21 10:50:00|50.38|50.08|50.34|50.04|50.38|50.08|50.32|50.02|168
1716288900000|2024-05-21 10:55:00|50.35|50.05|50.43|50.13|50.45|50.15|50.34|50.04|131
1716289200000|2024-05-21 11:00:00|50.42|50.12|50.38|50.08|50.43|50.13|50.35|50.05|90
1716289500000|2024-05-21 11:05:00|50.39|50.09|50.47|50.17|50.48|50.18|50.38|50.08|60
1716289800000|2024-05-21 11:10:00|50.46|50.16|50.49|50.19|50.5|50.2|50.42|50.12|96
1716290100000|2024-05-21 11:15:00|50.48|50.18|50.4|50.1|50.49|50.19|50.31|50.01|186
1716290400000|2024-05-21 11:20:00|50.39|50.09|50.39|50.09|50.44|50.14|50.36|50.06|195
1716290700000|2024-05-21 11:25:00|50.4|50.1|50.53|50.23|50.56|50.26|50.39|50.09|210
1716291000000|2024-05-21 11:30:00|50.52|50.22|50.51|50.21|50.65|50.35|50.48|50.18|207
1716291300000|2024-05-21 11:35:00|50.52|50.22|50.56|50.26|50.58|50.28|50.46|50.16|181
1716291600000|2024-05-21 11:40:00|50.55|50.25|50.42|50.12|50.56|50.26|50.41|50.11|194
1716291900000|2024-05-21 11:45:00|50.41|50.11|50.49|50.19|50.51|50.21|50.33|50.03|198
1716292200000|2024-05-21 11:50:00|50.48|50.18|50.34|50.04|50.51|50.21|50.34|50.04|179
1716292500000|2024-05-21 11:55:00|50.35|50.05|50.25|49.95|50.35|50.05|50.21|49.91|168
1716292800000|2024-05-21 12:00:00|50.26|49.96|50.26|49.96|50.27|49.97|50.06|49.76|59
1716293100000|2024-05-21 12:05:00|50.27|49.97|50.21|49.91|50.37|50.07|50.2|49.9|277
1716293400000|2024-05-21 12:10:00|50.22|49.92|50.13|49.83|50.22|49.92|50.09|49.79|174
1716293700000|2024-05-21 12:15:00|50.12|49.82|50.32|50.02|50.35|50.05|50.12|49.82|251
1716294000000|2024-05-21 12:20:00|50.31|50.01|50.54|50.24|50.57|50.27|50.16|49.86|313
1716294300000|2024-05-21 12:25:00|50.53|50.23|50.44|50.14|50.62|50.32|50.38|50.08|339
1716294600000|2024-05-21 12:30:00|50.45|50.15|50.21|49.91|50.51|50.21|50.2|49.9|271
1716294900000|2024-05-21 12:35:00|50.2|49.9|50.19|49.89|50.22|49.92|50.12|49.82|226
1716295200000|2024-05-21 12:40:00|50.18|49.88|50.34|50.04|50.34|50.04|50.18|49.88|75
1716295500000|2024-05-21 12:45:00|50.33|50.03|50.36|50.06|50.37|50.07|50.29|49.99|65
1716295800000|2024-05-21 12:50:00|50.37|50.07|50.34|50.04|50.38|50.08|50.28|49.98|219
1716296100000|2024-05-21 12:55:00|50.33|50.03|50.35|50.05|50.36|50.06|50.26|49.96|174
1716296400000|2024-05-21 13:00:00|50.34|50.04|50.14|49.84|50.34|50.04|50.13|49.83|172
1716296700000|2024-05-21 13:05:00|50.15|49.85|50.1|49.8|50.17|49.87|50.1|49.8|98
1716297000000|2024-05-21 13:10:00|50.09|49.79|49.89|49.59|50.1|49.8|49.88|49.58|180
1716297300000|2024-05-21 13:15:00|49.9|49.6|50.03|49.73|50.06|49.76|49.86|49.56|253
1716297600000|2024-05-21 13:20:00|50.04|49.74|50.2|49.9|50.21|49.91|50.02|49.72|178
1716297900000|2024-05-21 13:25:00|50.19|49.89|50.28|49.98|50.28|49.98|50.16|49.86|113
1716298200000|2024-05-21 13:30:00|50.27|49.97|50.45|50.15|50.46|50.16|50.25|49.95|238
1716298500000|2024-05-21 13:35:00|50.46|50.16|50.59|50.29|50.61|50.31|50.45|50.15|213
1716298800000|2024-05-21 13:40:00|50.6|50.3|50.72|50.42|50.78|50.48|50.56|50.26|239
1716299100000|2024-05-21 13:45:00|50.71|50.41|50.58|50.28|50.84|50.54|50.55|50.25|241
1716299400000|2024-05-21 13:50:00|50.57|50.27|50.44|50.14|50.58|50.28|50.18|49.88|366
1716299700000|2024-05-21 13:55:00|50.43|50.13|50.25|49.95|50.44|50.14|50.17|49.87|209
1716300000000|2024-05-21 14:00:00|50.26|49.96|50.36|50.06|50.46|50.16|50.23|49.93|277
1716300300000|2024-05-21 14:05:00|50.35|50.05|50.42|50.12|50.47|50.17|50.32|50.02|273
1716300600000|2024-05-21 14:10:00|50.41|50.11|50.45|50.15|50.53|50.23|50.41|50.11|158
1716300900000|2024-05-21 14:15:00|50.44|50.14|50.95|50.65|51.2|50.9|50.28|49.98|175
1716301200000|2024-05-21 14:20:00|50.94|50.64|50.83|50.53|50.96|50.66|50.77|50.47|317
1716301500000|2024-05-21 14:25:00|50.84|50.54|50.6|50.3|50.91|50.61|50.55|50.25|257
1716301800000|2024-05-21 14:30:00|50.61|50.31|50.77|50.47|50.82|50.52|50.61|50.31|295
1716302100000|2024-05-21 14:35:00|50.79|50.49|50.78|50.48|51.01|50.71|50.73|50.43|321
1716302400000|2024-05-21 14:40:00|50.77|50.47|50.66|50.36|50.84|50.54|50.63|50.33|217
1716302700000|2024-05-21 14:45:00|50.67|50.37|50.59|50.29|50.77|50.47|50.57|50.27|281
1716303000000|2024-05-21 14:50:00|50.58|50.28|50.64|50.34|50.65|50.35|50.56|50.26|223
1716303300000|2024-05-21 14:55:00|50.65|50.35|50.67|50.37|50.77|50.47|50.57|50.27|232
1716303600000|2024-05-21 15:00:00|50.68|50.38|50.77|50.47|50.88|50.58|50.65|50.35|364
1716303900000|2024-05-21 15:05:00|50.78|50.48|50.65|50.35|50.8|50.5|50.64|50.34|247
1716304200000|2024-05-21 15:10:00|50.66|50.36|50.67|50.37|50.71|50.41|50.61|50.31|285
1716304500000|2024-05-21 15:15:00|50.68|50.38|50.67|50.37|50.69|50.39|50.54|50.24|249
1716304800000|2024-05-21 15:20:00|50.68|50.38|50.72|50.42|50.74|50.44|50.62|50.32|218
1716305100000|2024-05-21 15:25:00|50.71|50.41|50.64|50.34|50.71|50.41|50.59|50.29|249
1716305400000|2024-05-21 15:30:00|50.65|50.35|50.49|50.19|50.65|50.35|50.49|50.19|240
1716305700000|2024-05-21 15:35:00|50.5|50.2|50.33|50.03|50.5|50.2|50.33|50.03|117
1716306000000|2024-05-21 15:40:00|50.34|50.04|50.28|49.98|50.35|50.05|50.25|49.95|226
1716306300000|2024-05-21 15:45:00|50.29|49.99|50.25|49.95|50.31|50.01|50.24|49.94|156
1716306600000|2024-05-21 15:50:00|50.24|49.94|49.97|49.67|50.24|49.94|49.9|49.6|281
1716306900000|2024-05-21 15:55:00|49.96|49.66|49.89|49.59|49.97|49.67|49.72|49.42|283
1716307200000|2024-05-21 16:00:00|49.88|49.58|50.1|49.8|50.12|49.82|49.72|49.42|327
1716307500000|2024-05-21 16:05:00|50.11|49.81|50.09|49.79|50.2|49.9|50.06|49.76|275
1716307800000|2024-05-21 16:10:00|50.08|49.78|50.18|49.88|50.2|49.9|50.05|49.75|190
1716308100000|2024-05-21 16:15:00|50.19|49.89|50.23|49.93|50.29|49.99|50.13|49.83|199
1716308400000|2024-05-21 16:20:00|50.24|49.94|50.29|49.99|50.31|50.01|50.2|49.9|137
1716308700000|2024-05-21 16:25:00|50.28|49.98|50.3|50|50.31|50.01|50.17|49.87|90
1716309000000|2024-05-21 16:30:00|50.31|50.01|50.3|50|50.54|50.24|50.25|49.95|280
1716309300000|2024-05-21 16:35:00|50.31|50.01|50.07|49.77|50.35|50.05|50.06|49.76|437
1716309600000|2024-05-21 16:40:00|50.06|49.76|50.26|49.96|50.29|49.99|50.02|49.72|346
1716309900000|2024-05-21 16:45:00|50.25|49.95|50.18|49.88|50.31|50.01|50.15|49.85|354
1716310200000|2024-05-21 16:50:00|50.17|49.87|50.15|49.85|50.26|49.96|50.13|49.83|373
1716310500000|2024-05-21 16:55:00|50.16|49.86|50.25|49.95|50.25|49.95|50.13|49.83|319
1716310800000|2024-05-21 17:00:00|50.26|49.96|50.26|49.96|50.32|50.02|50.25|49.95|125
1716311100000|2024-05-21 17:05:00|50.25|49.95|50.43|50.13|50.44|50.14|50.22|49.92|111
1716311400000|2024-05-21 17:10:00|50.42|50.12|50.16|49.86|50.44|50.14|50.12|49.82|348
1716311700000|2024-05-21 17:15:00|50.17|49.87|50.44|50.14|50.44|50.14|50.17|49.87|203
1716312000000|2024-05-21 17:20:00|50.45|50.15|50.41|50.11|50.5|50.2|50.41|50.11|138
1716312300000|2024-05-21 17:25:00|50.4|50.1|50.45|50.15|50.45|50.15|50.35|50.05|103
1716312600000|2024-05-21 17:30:00|50.44|50.14|50.48|50.18|50.55|50.25|50.44|50.14|68
1716312900000|2024-05-21 17:35:00|50.49|50.19|50.56|50.26|50.58|50.28|50.46|50.16|55
1716313200000|2024-05-21 17:40:00|50.55|50.25|50.5|50.2|50.56|50.26|50.37|50.07|175
1716313500000|2024-05-21 17:45:00|50.51|50.21|50.46|50.16|50.52|50.22|50.37|50.07|233
1716313800000|2024-05-21 17:50:00|50.45|50.15|50.42|50.12|50.46|50.16|50.41|50.11|115
1716314100000|2024-05-21 17:55:00|50.41|50.11|50.47|50.17|50.49|50.19|50.39|50.09|204
1716314400000|2024-05-21 18:00:00|50.46|50.16|50.6|50.3|50.63|50.33|50.4|50.1|215
1716314700000|2024-05-21 18:05:00|50.61|50.31|50.58|50.28|50.67|50.37|50.58|50.28|128
1716315000000|2024-05-21 18:10:00|50.57|50.27|50.44|50.14|50.57|50.27|50.44|50.14|92
1716315300000|2024-05-21 18:15:00|50.43|50.13|50.32|50.02|50.48|50.18|50.31|50.01|124
1716315600000|2024-05-21 18:20:00|50.31|50.01|50.42|50.12|50.44|50.14|50.3|50|158
1716315900000|2024-05-21 18:25:00|50.43|50.13|50.36|50.06|50.45|50.15|50.34|50.04|50
1716316200000|2024-05-21 18:30:00|50.37|50.07|50.47|50.17|50.49|50.19|50.2|49.9|210
1716316500000|2024-05-21 18:35:00|50.46|50.16|50.38|50.08|50.47|50.17|50.33|50.03|143
1716316800000|2024-05-21 18:40:00|50.37|50.07|50.23|49.93|50.38|50.08|50.23|49.93|166
1716317100000|2024-05-21 18:45:00|50.22|49.92|50.41|50.11|50.42|50.12|50.18|49.88|319
1716317400000|2024-05-21 18:50:00|50.4|50.1|50.34|50.04|50.42|50.12|50.34|50.04|305
1716317700000|2024-05-21 18:55:00|50.35|50.05|50.31|50.01|50.35|50.05|50.27|49.97|140
1716318000000|2024-05-21 19:00:00|50.3|50|50.2|49.9|50.33|50.03|50.19|49.89|111
1716318300000|2024-05-21 19:05:00|50.19|49.89|50.18|49.88|50.22|49.92|50.16|49.86|330
1716318600000|2024-05-21 19:10:00|50.19|49.89|50.16|49.86|50.21|49.91|50.11|49.81|91
1716318900000|2024-05-21 19:15:00|50.14|49.84|50.08|49.78|50.17|49.87|50.07|49.77|63
1716319200000|2024-05-21 19:20:00|50.09|49.79|50.1|49.8|50.15|49.85|50.08|49.78|25
1716319500000|2024-05-21 19:25:00|50.09|49.79|49.77|49.47|50.09|49.79|49.66|49.36|185
1716319800000|2024-05-21 19:30:00|49.76|49.46|49.52|49.22|49.83|49.53|49.44|49.14|377
1716320100000|2024-05-21 19:35:00|49.53|49.23|49.66|49.36|49.79|49.49|49.51|49.21|303
1716320400000|2024-05-21 19:40:00|49.65|49.35|49.63|49.33|49.67|49.37|49.56|49.26|234
1716320700000|2024-05-21 19:45:00|49.64|49.34|49.8|49.5|49.8|49.5|49.63|49.33|163
1716321000000|2024-05-21 19:50:00|49.81|49.51|49.76|49.46|49.82|49.52|49.76|49.46|148
1716321300000|2024-05-21 19:55:00|49.77|49.47|49.7|49.4|49.77|49.47|49.68|49.38|134
1716321600000|2024-05-21 20:00:00|49.69|49.39|49.83|49.53|49.86|49.56|49.66|49.36|318
1716321900000|2024-05-21 20:05:00|49.84|49.54|49.91|49.61|49.96|49.66|49.82|49.52|223
1716322200000|2024-05-21 20:10:00|49.92|49.62|49.9|49.6|49.94|49.64|49.83|49.53|208
1716322500000|2024-05-21 20:15:00|49.91|49.61|50.02|49.72|50.05|49.75|49.9|49.6|251
1716322800000|2024-05-21 20:20:00|50.03|49.73|50.04|49.74|50.05|49.75|49.96|49.66|180
1716323100000|2024-05-21 20:25:00|50.05|49.75|50.07|49.77|50.08|49.78|50|49.7|51
1716323400000|2024-05-21 20:30:00|50.06|49.76|50|49.7|50.07|49.77|49.98|49.68|104
1716323700000|2024-05-21 20:35:00|49.99|49.69|50.06|49.76|50.06|49.76|49.96|49.66|159
1716324000000|2024-05-21 20:40:00|50.07|49.77|50.07|49.77|50.07|49.77|50.02|49.72|39
1716324300000|2024-05-21 20:45:00|50.06|49.76|50.05|49.75|50.06|49.76|49.96|49.66|166
1716324600000|2024-05-21 20:50:00|50.06|49.76|50.03|49.73|50.06|49.76|49.99|49.69|148
1716324900000|2024-05-21 20:55:00|50.04|49.74|49.7|49.4|50.05|49.75|49.53|49.23|138
1716325200000|2024-05-21 21:00:00|49.69|49.39|49.63|49.33|49.75|49.45|49.62|49.32|66
1716325500000|2024-05-21 21:05:00|49.62|49.32|49.49|49.19|49.64|49.34|49.48|49.18|64
1716325800000|2024-05-21 21:10:00|49.48|49.18|49.46|49.16|49.48|49.18|49.37|49.07|53
1716326100000|2024-05-21 21:15:00|49.45|49.15|49.35|49.05|49.45|49.15|49.32|49.02|51
1716326400000|2024-05-21 21:20:00|49.34|49.04|49.34|49.04|49.36|49.06|49.21|48.91|72
1716326700000|2024-05-21 21:25:00|49.33|49.03|49.36|49.06|49.36|49.06|49.28|48.98|24
1716327000000|2024-05-21 21:30:00|49.37|49.07|49.25|48.95|49.37|49.07|49.25|48.95|27
1716327300000|2024-05-21 21:35:00|49.26|48.96|49.31|49.01|49.32|49.02|49.26|48.96|14
1716327600000|2024-05-21 21:40:00|49.3|49|49.31|49.01|49.32|49.02|49.3|49|20
1716327900000|2024-05-21 21:45:00|49.32|49.02|49.32|49.02|49.33|49.03|49.31|49.01|25
1716328200000|2024-05-21 21:50:00|49.31|49.01|49.25|48.95|49.32|49.02|49.25|48.95|59
1716328500000|2024-05-21 21:55:00|49.24|48.94|49.37|49.07|49.4|49.1|49.23|48.93|49
1716328800000|2024-05-21 22:00:00|49.36|49.06|49.44|49.14|49.45|49.15|49.32|49.02|126
1716329100000|2024-05-21 22:05:00|49.45|49.15|49.36|49.06|49.46|49.16|49.35|49.05|129
1716329400000|2024-05-21 22:10:00|49.35|49.05|49.33|49.03|49.38|49.08|49.32|49.02|61
1716329700000|2024-05-21 22:15:00|49.34|49.04|49.42|49.12|49.49|49.19|49.33|49.03|119
1716330000000|2024-05-21 22:20:00|49.41|49.11|49.52|49.22|49.52|49.22|49.41|49.11|119
1716330300000|2024-05-21 22:25:00|49.54|49.24|49.61|49.31|49.61|49.31|49.53|49.23|22
1716330600000|2024-05-21 22:30:00|49.6|49.3|49.5|49.2|49.6|49.3|49.46|49.16|92
1716330900000|2024-05-21 22:35:00|49.49|49.19|49.48|49.18|49.57|49.27|49.41|49.11|155
1716331200000|2024-05-21 22:40:00|49.47|49.17|49.45|49.15|49.53|49.23|49.44|49.14|206
1716331500000|2024-05-21 22:45:00|49.44|49.14|49.66|49.36|49.7|49.4|49.44|49.14|155
1716331800000|2024-05-21 22:50:00|49.67|49.37|49.73|49.43|49.74|49.44|49.65|49.35|92
1716332100000|2024-05-21 22:55:00|49.72|49.42|49.84|49.54|49.87|49.57|49.72|49.42|123
1716332400000|2024-05-21 23:00:00|49.83|49.53|49.7|49.4|49.85|49.55|49.68|49.38|282
1716332700000|2024-05-21 23:05:00|49.71|49.41|49.71|49.41|49.74|49.44|49.68|49.38|284
1716333000000|2024-05-21 23:10:00|49.72|49.42|49.71|49.41|49.73|49.43|49.67|49.37|266
1716333300000|2024-05-21 23:15:00|49.69|49.39|49.68|49.38|49.71|49.41|49.59|49.29|142
1716333600000|2024-05-21 23:20:00|49.67|49.37|49.61|49.31|49.69|49.39|49.58|49.28|105
1716333900000|2024-05-21 23:25:00|49.62|49.32|49.66|49.36|49.68|49.38|49.62|49.32|101
1716334200000|2024-05-21 23:30:00|49.65|49.35|49.61|49.31|49.66|49.36|49.59|49.29|151
1716334500000|2024-05-21 23:35:00|49.62|49.32|49.63|49.33|49.66|49.36|49.61|49.31|180
1716334800000|2024-05-21 23:40:00|49.62|49.32|49.67|49.37|49.68|49.38|49.62|49.32|171
1716335100000|2024-05-21 23:45:00|49.68|49.38|49.65|49.35|49.71|49.41|49.64|49.34|147
1716335400000|2024-05-21 23:50:00|49.66|49.36|49.59|49.29|49.67|49.37|49.57|49.27|187
1716335700000|2024-05-21 23:55:00|49.6|49.3|49.61|49.31|49.65|49.35|49.59|49.29|171
1716336000000|2024-05-22 00:00:00|49.6|49.3|49.56|49.26|49.68|49.38|49.55|49.25|131
1716336300000|2024-05-22 00:05:00|49.55|49.25|49.62|49.32|49.69|49.39|49.55|49.25|243
1716336600000|2024-05-22 00:10:00|49.61|49.31|49.56|49.26|49.62|49.32|49.54|49.24|78
1716336900000|2024-05-22 00:15:00|49.55|49.25|49.46|49.16|49.58|49.28|49.4|49.1|236
1716337200000|2024-05-22 00:20:00|49.45|49.15|49.58|49.28|49.63|49.33|49.45|49.15|260
1716337500000|2024-05-22 00:25:00|49.57|49.27|49.63|49.33|49.67|49.37|49.56|49.26|120
1716337800000|2024-05-22 00:30:00|49.64|49.34|49.56|49.26|49.66|49.36|49.55|49.25|129
1716338100000|2024-05-22 00:35:00|49.57|49.27|49.52|49.22|49.57|49.27|49.45|49.15|81
1716338400000|2024-05-22 00:40:00|49.51|49.21|49.47|49.17|49.56|49.26|49.44|49.14|97
1716338700000|2024-05-22 00:45:00|49.46|49.16|49.36|49.06|49.47|49.17|49.36|49.06|139
1716339000000|2024-05-22 00:50:00|49.37|49.07|49.36|49.06|49.42|49.12|49.36|49.06|76
1716339300000|2024-05-22 00:55:00|49.35|49.05|49.33|49.03|49.36|49.06|49.31|49.01|81
1716339600000|2024-05-22 01:00:00|49.34|49.04|49.36|49.06|49.42|49.12|49.29|48.99|83
1716339900000|2024-05-22 01:05:00|49.37|49.07|49.43|49.13|49.44|49.14|49.36|49.06|196
1716340200000|2024-05-22 01:10:00|49.44|49.14|49.57|49.27|49.58|49.28|49.43|49.13|115
1716340500000|2024-05-22 01:15:00|49.54|49.24|49.5|49.2|49.54|49.24|49.49|49.19|13
1716340800000|2024-05-22 01:20:00|49.51|49.21|49.47|49.17|49.51|49.21|49.44|49.14|66
1716341100000|2024-05-22 01:25:00|49.46|49.16|49.48|49.18|49.52|49.22|49.41|49.11|147
1716341400000|2024-05-22 01:30:00|49.47|49.17|49.44|49.14|49.52|49.22|49.43|49.13|88
1716341700000|2024-05-22 01:35:00|49.43|49.13|49.38|49.08|49.45|49.15|49.32|49.02|120
1716342000000|2024-05-22 01:40:00|49.39|49.09|49.43|49.13|49.44|49.14|49.3|49|134
1716342300000|2024-05-22 01:45:00|49.44|49.14|49.53|49.23|49.59|49.29|49.44|49.14|188
1716342600000|2024-05-22 01:50:00|49.54|49.24|49.5|49.2|49.55|49.25|49.47|49.17|165
1716342900000|2024-05-22 01:55:00|49.49|49.19|49.51|49.21|49.51|49.21|49.47|49.17|99
1716343200000|2024-05-22 02:00:00|49.52|49.22|49.49|49.19|49.53|49.23|49.48|49.18|99
1716343500000|2024-05-22 02:05:00|49.5|49.2|49.6|49.3|49.6|49.3|49.47|49.17|107
1716343800000|2024-05-22 02:10:00|49.61|49.31|49.58|49.28|49.61|49.31|49.57|49.27|118
1716344100000|2024-05-22 02:15:00|49.57|49.27|49.54|49.24|49.57|49.27|49.52|49.22|94
1716344400000|2024-05-22 02:20:00|49.53|49.23|49.51|49.21|49.55|49.25|49.45|49.15|87
1716344700000|2024-05-22 02:25:00|49.52|49.22|49.45|49.15|49.53|49.23|49.45|49.15|118
1716345000000|2024-05-22 02:30:00|49.46|49.16|49.36|49.06|49.46|49.16|49.31|49.01|133
1716345300000|2024-05-22 02:35:00|49.35|49.05|49.34|49.04|49.36|49.06|49.28|48.98|240
1716345600000|2024-05-22 02:40:00|49.35|49.05|49.32|49.02|49.38|49.08|49.3|49|140
1716345900000|2024-05-22 02:45:00|49.31|49.01|49.3|49|49.33|49.03|49.29|48.99|98
1716346200000|2024-05-22 02:50:00|49.31|49.01|49.44|49.14|49.52|49.22|49.31|49.01|121
1716346500000|2024-05-22 02:55:00|49.43|49.13|49.41|49.11|49.46|49.16|49.4|49.1|155
1716346800000|2024-05-22 03:00:00|49.4|49.1|49.38|49.08|49.42|49.12|49.34|49.04|179
1716347100000|2024-05-22 03:05:00|49.37|49.07|49.35|49.05|49.43|49.13|49.34|49.04|152
1716347400000|2024-05-22 03:10:00|49.36|49.06|49.34|49.04|49.38|49.08|49.28|48.98|81
1716347700000|2024-05-22 03:15:00|49.33|49.03|49.3|49|49.34|49.04|49.26|48.96|133
1716348000000|2024-05-22 03:20:00|49.31|49.01|49.44|49.14|49.46|49.16|49.31|49.01|129
1716348300000|2024-05-22 03:25:00|49.43|49.13|49.42|49.12|49.46|49.16|49.41|49.11|72
1716348600000|2024-05-22 03:30:00|49.41|49.11|49.44|49.14|49.47|49.17|49.39|49.09|121
1716348900000|2024-05-22 03:35:00|49.43|49.13|49.37|49.07|49.45|49.15|49.31|49.01|99
1716349200000|2024-05-22 03:40:00|49.38|49.08|49.38|49.08|49.41|49.11|49.32|49.02|165
1716349500000|2024-05-22 03:45:00|49.37|49.07|49.33|49.03|49.39|49.09|49.32|49.02|79
1716349800000|2024-05-22 03:50:00|49.34|49.04|49.29|48.99|49.37|49.07|49.28|48.98|82
1716350100000|2024-05-22 03:55:00|49.28|48.98|49.35|49.05|49.35|49.05|49.27|48.97|152
1716350400000|2024-05-22 04:00:00|49.34|49.04|49.36|49.06|49.39|49.09|49.34|49.04|91
1716350700000|2024-05-22 04:05:00|49.35|49.05|49.37|49.07|49.39|49.09|49.33|49.03|54
1716351000000|2024-05-22 04:10:00|49.36|49.06|49.26|48.96|49.36|49.06|49.26|48.96|56
1716351300000|2024-05-22 04:15:00|49.27|48.97|49.24|48.94|49.31|49.01|49.23|48.93|54
1716351600000|2024-05-22 04:20:00|49.23|48.93|49.21|48.91|49.24|48.94|49.18|48.88|73
1716351900000|2024-05-22 04:25:00|49.2|48.9|49.1|48.8|49.21|48.91|49.1|48.8|82
1716352200000|2024-05-22 04:30:00|49.11|48.81|49.05|48.75|49.17|48.87|49.05|48.75|125
1716352500000|2024-05-22 04:35:00|49.06|48.76|48.7|48.4|49.06|48.76|48.67|48.37|270
1716352800000|2024-05-22 04:40:00|48.71|48.41|48.52|48.22|48.75|48.45|48.51|48.21|373
1716353100000|2024-05-22 04:45:00|48.51|48.21|48.73|48.43|48.74|48.44|48.31|48.01|430
1716353400000|2024-05-22 04:50:00|48.72|48.42|48.66|48.36|48.73|48.43|48.55|48.25|250
1716353700000|2024-05-22 04:55:00|48.65|48.35|48.8|48.5|48.83|48.53|48.64|48.34|148
1716354000000|2024-05-22 05:00:00|48.81|48.51|48.62|48.32|48.81|48.51|48.59|48.29|184
1716354300000|2024-05-22 05:05:00|48.61|48.31|48.67|48.37|48.72|48.42|48.6|48.3|189
1716354600000|2024-05-22 05:10:00|48.66|48.36|48.72|48.42|48.73|48.43|48.64|48.34|137
1716354900000|2024-05-22 05:15:00|48.73|48.43|48.78|48.48|48.86|48.56|48.73|48.43|160
1716355200000|2024-05-22 05:20:00|48.79|48.49|48.87|48.57|48.88|48.58|48.76|48.46|93
1716355500000|2024-05-22 05:25:00|48.86|48.56|48.91|48.61|48.91|48.61|48.86|48.56|42
1716355800000|2024-05-22 05:30:00|48.9|48.6|48.99|48.69|49|48.7|48.89|48.59|106
1716356100000|2024-05-22 05:35:00|48.98|48.68|48.95|48.65|49.02|48.72|48.94|48.64|94
1716356400000|2024-05-22 05:40:00|48.94|48.64|49.06|48.76|49.06|48.76|48.93|48.63|38
1716356700000|2024-05-22 05:45:00|49.05|48.75|49.08|48.78|49.1|48.8|49.02|48.72|99
1716357000000|2024-05-22 05:50:00|49.09|48.79|49.06|48.76|49.1|48.8|49.02|48.72|80
1716357300000|2024-05-22 05:55:00|49.07|48.77|49.12|48.82|49.12|48.82|49.05|48.75|86
1716357600000|2024-05-22 06:00:00|49.11|48.81|49.26|48.96|49.27|48.97|49.11|48.81|99
1716357900000|2024-05-22 06:05:00|49.25|48.95|49.28|48.98|49.32|49.02|49.23|48.93|160
1716358200000|2024-05-22 06:10:00|49.27|48.97|49.21|48.91|49.27|48.97|49.17|48.87|127
1716358500000|2024-05-22 06:15:00|49.2|48.9|49.29|48.99|49.3|49|49.19|48.89|112
1716358800000|2024-05-22 06:20:00|49.3|49|49.22|48.92|49.35|49.05|49.22|48.92|100
1716359100000|2024-05-22 06:25:00|49.21|48.91|49.24|48.94|49.25|48.95|49.18|48.88|81
1716359400000|2024-05-22 06:30:00|49.25|48.95|49.32|49.02|49.38|49.08|49.23|48.93|143
1716359700000|2024-05-22 06:35:00|49.31|49.01|49.32|49.02|49.36|49.06|49.26|48.96|173
1716360000000|2024-05-22 06:40:00|49.31|49.01|49.32|49.02|49.4|49.1|49.31|49.01|170
1716360300000|2024-05-22 06:45:00|49.33|49.03|49.36|49.06|49.43|49.13|49.33|49.03|162
1716360600000|2024-05-22 06:50:00|49.35|49.05|49.41|49.11|49.42|49.12|49.35|49.05|115
1716360900000|2024-05-22 06:55:00|49.42|49.12|49.4|49.1|49.42|49.12|49.38|49.08|140
1716361200000|2024-05-22 07:00:00|49.39|49.09|49.4|49.1|49.48|49.18|49.38|49.08|132
1716361500000|2024-05-22 07:05:00|49.41|49.11|49.28|48.98|49.41|49.11|49.26|48.96|249
1716361800000|2024-05-22 07:10:00|49.27|48.97|49.28|48.98|49.35|49.05|49.22|48.92|190
1716362100000|2024-05-22 07:15:00|49.29|48.99|49.25|48.95|49.31|49.01|49.22|48.92|153
1716362400000|2024-05-22 07:20:00|49.26|48.96|49.17|48.87|49.27|48.97|49.16|48.86|365
1716362700000|2024-05-22 07:25:00|49.18|48.88|49.1|48.8|49.18|48.88|49.04|48.74|221
1716363000000|2024-05-22 07:30:00|49.09|48.79|49.22|48.92|49.22|48.92|49.04|48.74|59
1716363300000|2024-05-22 07:35:00|49.21|48.91|49.18|48.88|49.24|48.94|49.16|48.86|22
1716363600000|2024-05-22 07:40:00|49.17|48.87|49.2|48.9|49.21|48.91|49.15|48.85|61
1716363900000|2024-05-22 07:45:00|49.19|48.89|49.16|48.86|49.25|48.95|49.16|48.86|183
1716364200000|2024-05-22 07:50:00|49.17|48.87|49.19|48.89|49.21|48.91|49.16|48.86|63
1716364500000|2024-05-22 07:55:00|49.18|48.88|49.15|48.85|49.19|48.89|49.15|48.85|24
1716364800000|2024-05-22 08:00:00|49.16|48.86|48.96|48.66|49.16|48.86|48.92|48.62|119
1716365100000|2024-05-22 08:05:00|48.97|48.67|49.02|48.72|49.04|48.74|48.86|48.56|142
1716365400000|2024-05-22 08:10:00|49.03|48.73|49.05|48.75|49.05|48.75|49|48.7|143
1716365700000|2024-05-22 08:15:00|49.04|48.74|49.11|48.81|49.16|48.86|49.02|48.72|129
1716366000000|2024-05-22 08:20:00|49.1|48.8|49.1|48.8|49.17|48.87|49.09|48.79|73
1716366300000|2024-05-22 08:25:00|49.11|48.81|49.12|48.82|49.15|48.85|49.05|48.75|74
1716366600000|2024-05-22 08:30:00|49.13|48.83|49.22|48.92|49.33|49.03|49.08|48.78|164
1716366900000|2024-05-22 08:35:00|49.21|48.91|49.18|48.88|49.26|48.96|49.14|48.84|114
1716367200000|2024-05-22 08:40:00|49.17|48.87|49.09|48.79|49.22|48.92|49.08|48.78|108
1716367500000|2024-05-22 08:45:00|49.08|48.78|49.01|48.71|49.12|48.82|49|48.7|78
1716367800000|2024-05-22 08:50:00|49.02|48.72|49.04|48.74|49.06|48.76|49|48.7|96
1716368100000|2024-05-22 08:55:00|49.05|48.75|49.04|48.74|49.05|48.75|49.02|48.72|108
1716368400000|2024-05-22 09:00:00|49.03|48.73|48.89|48.59|49.05|48.75|48.88|48.58|98
1716368700000|2024-05-22 09:05:00|48.88|48.58|48.73|48.43|48.91|48.61|48.73|48.43|126
1716369000000|2024-05-22 09:10:00|48.74|48.44|48.78|48.48|48.79|48.49|48.73|48.43|116
1716369300000|2024-05-22 09:15:00|48.77|48.47|48.82|48.52|48.84|48.54|48.66|48.36|237
1716369600000|2024-05-22 09:20:00|48.83|48.53|48.86|48.56|48.92|48.62|48.76|48.46|243
1716369900000|2024-05-22 09:25:00|48.87|48.57|48.82|48.52|48.87|48.57|48.79|48.49|205
1716370200000|2024-05-22 09:30:00|48.8|48.5|48.82|48.52|48.83|48.53|48.71|48.41|166
1716370500000|2024-05-22 09:35:00|48.83|48.53|48.71|48.41|48.83|48.53|48.69|48.39|41
1716370800000|2024-05-22 09:40:00|48.73|48.43|48.67|48.37|48.74|48.44|48.66|48.36|19
1716371100000|2024-05-22 09:45:00|48.68|48.38|48.75|48.45|48.77|48.47|48.66|48.36|169
1716371400000|2024-05-22 09:50:00|48.74|48.44|48.68|48.38|48.75|48.45|48.67|48.37|242
1716371700000|2024-05-22 09:55:00|48.67|48.37|48.68|48.38|48.75|48.45|48.67|48.37|124
1716372000000|2024-05-22 10:00:00|48.69|48.39|48.66|48.36|48.69|48.39|48.58|48.28|210
1716372300000|2024-05-22 10:05:00|48.67|48.37|48.83|48.53|48.83|48.53|48.66|48.36|263
1716372600000|2024-05-22 10:10:00|48.84|48.54|48.8|48.5|48.88|48.58|48.79|48.49|210
1716372900000|2024-05-22 10:15:00|48.8|48.5|48.82|48.52|48.85|48.55|48.74|48.44|173
1716373200000|2024-05-22 10:20:00|48.83|48.53|48.89|48.59|48.89|48.59|48.78|48.48|199
1716373500000|2024-05-22 10:25:00|48.88|48.58|48.87|48.57|48.9|48.6|48.82|48.52|24
1716373800000|2024-05-22 10:30:00|48.87|48.57|48.91|48.61|48.92|48.62|48.87|48.57|276
1716374100000|2024-05-22 10:35:00|48.9|48.6|48.96|48.66|48.96|48.66|48.89|48.59|106
1716374400000|2024-05-22 10:40:00|48.95|48.65|48.94|48.64|48.96|48.66|48.92|48.62|82
1716374700000|2024-05-22 10:45:00|48.93|48.63|48.88|48.58|48.94|48.64|48.86|48.56|174
1716375000000|2024-05-22 10:50:00|48.87|48.57|48.85|48.55|48.88|48.58|48.82|48.52|177
1716375300000|2024-05-22 10:55:00|48.86|48.56|48.88|48.58|48.93|48.63|48.85|48.55|116
1716375600000|2024-05-22 11:00:00|48.89|48.59|48.95|48.65|48.97|48.67|48.86|48.56|254
1716375900000|2024-05-22 11:05:00|48.94|48.64|48.93|48.63|48.94|48.64|48.87|48.57|179
1716376200000|2024-05-22 11:10:00|48.94|48.64|48.89|48.59|48.95|48.65|48.88|48.58|202
1716376500000|2024-05-22 11:15:00|48.9|48.6|48.78|48.48|48.9|48.6|48.76|48.46|302
1716376800000|2024-05-22 11:20:00|48.77|48.47|48.69|48.39|48.78|48.48|48.66|48.36|199
1716377100000|2024-05-22 11:25:00|48.68|48.38|48.7|48.4|48.73|48.43|48.64|48.34|164
1716377400000|2024-05-22 11:30:00|48.69|48.39|48.72|48.42|48.74|48.44|48.67|48.37|147
1716377700000|2024-05-22 11:35:00|48.73|48.43|48.73|48.43|48.78|48.48|48.72|48.42|75
1716378000000|2024-05-22 11:40:00|48.72|48.42|48.66|48.36|48.72|48.42|48.52|48.22|227
1716378300000|2024-05-22 11:45:00|48.67|48.37|48.54|48.24|48.68|48.38|48.53|48.23|213
1716378600000|2024-05-22 11:50:00|48.53|48.23|48.39|48.09|48.58|48.28|48.35|48.05|268
1716378900000|2024-05-22 11:55:00|48.38|48.08|48.35|48.05|48.52|48.22|48.34|48.04|268
1716379200000|2024-05-22 12:00:00|48.34|48.04|48.5|48.2|48.57|48.27|48.29|47.99|420
1716379500000|2024-05-22 12:05:00|48.49|48.19|48.4|48.1|48.53|48.23|48.35|48.05|434
1716379800000|2024-05-22 12:10:00|48.39|48.09|48.54|48.24|48.55|48.25|48.37|48.07|334
1716380100000|2024-05-22 12:15:00|48.53|48.23|48.54|48.24|48.63|48.33|48.37|48.07|352
1716380400000|2024-05-22 12:20:00|48.55|48.25|48.44|48.14|48.58|48.28|48.4|48.1|308
1716380700000|2024-05-22 12:25:00|48.45|48.15|48.5|48.2|48.51|48.21|48.38|48.08|213
1716381000000|2024-05-22 12:30:00|48.49|48.19|48.23|47.93|48.52|48.22|48.22|47.92|321
1716381300000|2024-05-22 12:35:00|48.24|47.94|48.09|47.79|48.26|47.96|48.08|47.78|290
1716381600000|2024-05-22 12:40:00|48.1|47.8|48.02|47.72|48.11|47.81|47.86|47.56|402
1716381900000|2024-05-22 12:45:00|48.03|47.73|47.99|47.69|48.08|47.78|47.9|47.6|349
1716382200000|2024-05-22 12:50:00|47.98|47.68|47.83|47.53|47.99|47.69|47.66|47.36|328
1716382500000|2024-05-22 12:55:00|47.82|47.52|47.69|47.39|47.84|47.54|47.63|47.33|496
1716382800000|2024-05-22 13:00:00|47.68|47.38|47.87|47.57|47.9|47.6|47.67|47.37|493
1716383100000|2024-05-22 13:05:00|47.86|47.56|47.8|47.5|47.9|47.6|47.74|47.44|134
1716383400000|2024-05-22 13:10:00|47.79|47.49|47.8|47.5|47.83|47.53|47.71|47.41|337
1716383700000|2024-05-22 13:15:00|47.81|47.51|48.06|47.76|48.12|47.82|47.81|47.51|513
1716384000000|2024-05-22 13:20:00|48.05|47.75|48.04|47.74|48.05|47.75|47.98|47.68|354
1716384300000|2024-05-22 13:25:00|48.05|47.75|47.93|47.63|48.07|47.77|47.9|47.6|191
1716384600000|2024-05-22 13:30:00|47.92|47.62|48.1|47.8|48.15|47.85|47.92|47.62|358
1716384900000|2024-05-22 13:35:00|48.11|47.81|47.96|47.66|48.14|47.84|47.94|47.64|369
1716385200000|2024-05-22 13:40:00|47.95|47.65|48.01|47.71|48.03|47.73|47.88|47.58|404
1716385500000|2024-05-22 13:45:00|48|47.7|48.04|47.74|48.05|47.75|47.94|47.64|383
1716385800000|2024-05-22 13:50:00|48.05|47.75|48.09|47.79|48.16|47.86|48.04|47.74|379
1716386100000|2024-05-22 13:55:00|48.1|47.8|48.16|47.86|48.17|47.87|48.03|47.73|364
1716386400000|2024-05-22 14:00:00|48.17|47.87|48.08|47.78|48.24|47.94|48.03|47.73|482
1716386700000|2024-05-22 14:05:00|48.09|47.79|47.89|47.59|48.09|47.79|47.88|47.58|429
1716387000000|2024-05-22 14:10:00|47.9|47.6|47.93|47.63|47.94|47.64|47.84|47.54|353
1716387300000|2024-05-22 14:15:00|47.94|47.64|48.25|47.95|48.44|48.14|47.9|47.6|561
1716387600000|2024-05-22 14:20:00|48.24|47.94|48.33|48.03|48.42|48.12|48.19|47.89|515
1716387900000|2024-05-22 14:25:00|48.34|48.04|48.22|47.92|48.36|48.06|48.03|47.73|431
1716388200000|2024-05-22 14:30:00|48.23|47.93|48.16|47.86|48.25|47.95|48.09|47.79|454
1716388500000|2024-05-22 14:35:00|48.17|47.87|48.13|47.83|48.26|47.96|48.07|47.77|472
1716388800000|2024-05-22 14:40:00|48.12|47.82|48.13|47.83|48.2|47.9|48.08|47.78|241
1716389100000|2024-05-22 14:45:00|48.14|47.84|48.2|47.9|48.23|47.93|48.11|47.81|358
1716389400000|2024-05-22 14:50:00|48.19|47.89|48.25|47.95|48.42|48.12|48.14|47.84|459
1716389700000|2024-05-22 14:55:00|48.24|47.94|48.26|47.96|48.34|48.04|48.23|47.93|283
1716390000000|2024-05-22 15:00:00|48.25|47.95|48.16|47.86|48.26|47.96|48.16|47.86|270
1716390300000|2024-05-22 15:05:00|48.17|47.87|48.17|47.87|48.29|47.99|48.16|47.86|277
1716390600000|2024-05-22 15:10:00|48.16|47.86|48.09|47.79|48.17|47.87|48.03|47.73|303
1716390900000|2024-05-22 15:15:00|48.1|47.8|48.22|47.92|48.26|47.96|48.04|47.74|400
1716391200000|2024-05-22 15:20:00|48.23|47.93|48.32|48.02|48.34|48.04|48.21|47.91|276
1716391500000|2024-05-22 15:25:00|48.31|48.01|48.39|48.09|48.39|48.09|48.29|47.99|179
1716391800000|2024-05-22 15:30:00|48.38|48.08|48.4|48.1|48.44|48.14|48.35|48.05|209
1716392100000|2024-05-22 15:35:00|48.41|48.11|48.46|48.16|48.48|48.18|48.39|48.09|269
1716392400000|2024-05-22 15:40:00|48.45|48.15|48.63|48.33|48.68|48.38|48.43|48.13|253
1716392700000|2024-05-22 15:45:00|48.64|48.34|48.6|48.3|48.76|48.46|48.57|48.27|195
1716393000000|2024-05-22 15:50:00|48.59|48.29|48.57|48.27|48.6|48.3|48.46|48.16|288
1716393300000|2024-05-22 15:55:00|48.56|48.26|48.54|48.24|48.58|48.28|48.53|48.23|169
1716393600000|2024-05-22 16:00:00|48.55|48.25|48.36|48.06|48.58|48.28|48.34|48.04|242
1716393900000|2024-05-22 16:05:00|48.37|48.07|48.38|48.08|48.44|48.14|48.33|48.03|245
1716394200000|2024-05-22 16:10:00|48.39|48.09|48.49|48.19|48.53|48.23|48.39|48.09|395
1716394500000|2024-05-22 16:15:00|48.5|48.2|48.4|48.1|48.5|48.2|48.37|48.07|343
1716394800000|2024-05-22 16:20:00|48.41|48.11|48.43|48.13|48.45|48.15|48.34|48.04|297
1716395100000|2024-05-22 16:25:00|48.44|48.14|48.35|48.05|48.44|48.14|48.34|48.04|239
1716395400000|2024-05-22 16:30:00|48.36|48.06|48.34|48.04|48.38|48.08|48.29|47.99|32
1716395700000|2024-05-22 16:35:00|48.35|48.05|48.28|47.98|48.35|48.05|48.24|47.94|197
1716396000000|2024-05-22 16:40:00|48.29|47.99|48.42|48.12|48.45|48.15|48.26|47.96|199
1716396300000|2024-05-22 16:45:00|48.41|48.11|48.46|48.16|48.53|48.23|48.38|48.08|238
1716396600000|2024-05-22 16:50:00|48.45|48.15|48.51|48.21|48.53|48.23|48.45|48.15|226
1716396900000|2024-05-22 16:55:00|48.5|48.2|48.53|48.23|48.59|48.29|48.49|48.19|198
1716397200000|2024-05-22 17:00:00|48.52|48.22|48.44|48.14|48.54|48.24|48.41|48.11|289
1716397500000|2024-05-22 17:05:00|48.45|48.15|48.56|48.26|48.58|48.28|48.45|48.15|296
1716397800000|2024-05-22 17:10:00|48.55|48.25|48.67|48.37|48.67|48.37|48.55|48.25|189
1716398100000|2024-05-22 17:15:00|48.68|48.38|48.73|48.43|48.84|48.54|48.58|48.28|332
1716398400000|2024-05-22 17:20:00|48.72|48.42|48.74|48.44|48.82|48.52|48.72|48.42|285
1716398700000|2024-05-22 17:25:00|48.75|48.45|48.72|48.42|48.75|48.45|48.69|48.39|181
1716399000000|2024-05-22 17:30:00|48.69|48.39|48.69|48.39|48.74|48.44|48.65|48.35|176
1716399300000|2024-05-22 17:35:00|48.68|48.38|48.49|48.19|48.68|48.38|48.41|48.11|321
1716399600000|2024-05-22 17:40:00|48.48|48.18|48.34|48.04|48.49|48.19|48.29|47.99|266
1716399900000|2024-05-22 17:45:00|48.33|48.03|48.41|48.11|48.45|48.15|48.3|48|383
1716400200000|2024-05-22 17:50:00|48.4|48.1|48.38|48.08|48.44|48.14|48.33|48.03|311
1716400500000|2024-05-22 17:55:00|48.37|48.07|48.31|48.01|48.38|48.08|48.28|47.98|137
1716400800000|2024-05-22 18:00:00|48.3|48|48.2|47.9|48.38|48.08|48.05|47.75|114
1716401100000|2024-05-22 18:05:00|48.21|47.91|48.14|47.84|48.29|47.99|48.08|47.78|224
1716401400000|2024-05-22 18:10:00|48.13|47.83|48.14|47.84|48.17|47.87|48.1|47.8|261
1716401700000|2024-05-22 18:15:00|48.15|47.85|48.12|47.82|48.19|47.89|48.06|47.76|364
1716402000000|2024-05-22 18:20:00|48.13|47.83|47.88|47.58|48.15|47.85|47.81|47.51|330
1716402300000|2024-05-22 18:25:00|47.89|47.59|47.92|47.62|48|47.7|47.88|47.58|215
1716402600000|2024-05-22 18:30:00|47.91|47.61|48.05|47.75|48.08|47.78|47.91|47.61|167
1716402900000|2024-05-22 18:35:00|48.06|47.76|47.93|47.63|48.07|47.77|47.79|47.49|131
1716403200000|2024-05-22 18:40:00|47.92|47.62|47.95|47.65|47.96|47.66|47.89|47.59|157
1716403500000|2024-05-22 18:45:00|47.96|47.66|48.09|47.79|48.13|47.83|47.95|47.65|273
1716403800000|2024-05-22 18:50:00|48.08|47.78|48.12|47.82|48.14|47.84|48.08|47.78|143
1716404100000|2024-05-22 18:55:00|48.13|47.83|48.13|47.83|48.17|47.87|48.11|47.81|43
1716404400000|2024-05-22 19:00:00|48.12|47.82|48.15|47.85|48.17|47.87|48.06|47.76|186
1716404700000|2024-05-22 19:05:00|48.14|47.84|48.25|47.95|48.25|47.95|48.08|47.78|151
1716405000000|2024-05-22 19:10:00|48.24|47.94|48.17|47.87|48.24|47.94|48.06|47.76|237
1716405300000|2024-05-22 19:15:00|48.16|47.86|48.16|47.86|48.21|47.91|48.13|47.83|174
1716405600000|2024-05-22 19:20:00|48.17|47.87|48.22|47.92|48.25|47.95|48.16|47.86|185
1716405900000|2024-05-22 19:25:00|48.23|47.93|48.18|47.88|48.24|47.94|48.18|47.88|245
1716406200000|2024-05-22 19:30:00|48.19|47.89|48.34|48.04|48.36|48.06|48.17|47.87|234
1716406500000|2024-05-22 19:35:00|48.33|48.03|48.35|48.05|48.4|48.1|48.29|47.99|103
1716406800000|2024-05-22 19:40:00|48.36|48.06|48.29|47.99|48.36|48.06|48.29|47.99|126
1716407100000|2024-05-22 19:45:00|48.28|47.98|48.3|48|48.34|48.04|48.28|47.98|144
1716407400000|2024-05-22 19:50:00|48.31|48.01|48.34|48.04|48.35|48.05|48.26|47.96|147
1716407700000|2024-05-22 19:55:00|48.35|48.05|48.33|48.03|48.38|48.08|48.28|47.98|125
1716408000000|2024-05-22 20:00:00|48.34|48.04|48.32|48.02|48.41|48.11|48.25|47.95|194
1716408300000|2024-05-22 20:05:00|48.31|48.01|48.41|48.11|48.44|48.14|48.31|48.01|155
1716408600000|2024-05-22 20:10:00|48.42|48.12|48.44|48.14|48.46|48.16|48.4|48.1|165
1716408900000|2024-05-22 20:15:00|48.43|48.13|48.38|48.08|48.47|48.17|48.35|48.05|258
1716409200000|2024-05-22 20:20:00|48.37|48.07|48.38|48.08|48.6|48.3|48.24|47.94|355
1716409500000|2024-05-22 20:25:00|48.37|48.07|48.26|47.96|48.44|48.14|48.24|47.94|255
1716409800000|2024-05-22 20:30:00|48.27|47.97|48.02|47.72|48.34|48.04|48.02|47.72|75
1716410100000|2024-05-22 20:35:00|48.03|47.73|48.16|47.86|48.21|47.91|48.01|47.71|300
1716410400000|2024-05-22 20:40:00|48.15|47.85|48.04|47.74|48.15|47.85|47.97|47.67|330
1716410700000|2024-05-22 20:45:00|48.03|47.73|48.14|47.84|48.2|47.9|48.03|47.73|285
1716411000000|2024-05-22 20:50:00|48.15|47.85|48.14|47.84|48.22|47.92|48.11|47.81|263
1716411300000|2024-05-22 20:55:00|48.13|47.83|48.18|47.88|48.19|47.89|48.11|47.81|183
1716411600000|2024-05-22 21:00:00|48.17|47.87|48.13|47.83|48.22|47.92|48.09|47.79|69
1716411900000|2024-05-22 21:05:00|48.14|47.84|48.03|47.73|48.2|47.9|47.89|47.59|114
1716412200000|2024-05-22 21:10:00|48.04|47.74|47.93|47.63|48.14|47.84|47.9|47.6|174
1716412500000|2024-05-22 21:15:00|47.92|47.62|48.07|47.77|48.09|47.79|47.91|47.61|106
1716412800000|2024-05-22 21:20:00|48.08|47.78|48.12|47.82|48.12|47.82|48.05|47.75|17
1716413100000|2024-05-22 21:25:00|48.11|47.81|48.17|47.87|48.18|47.88|48.11|47.81|56
1716413400000|2024-05-22 21:30:00|48.16|47.86|48.29|47.99|48.29|47.99|48.13|47.83|30
1716413700000|2024-05-22 21:35:00|48.3|48|48.46|48.16|48.53|48.23|48.3|48|79
1716414000000|2024-05-22 21:40:00|48.47|48.17|48.41|48.11|48.54|48.24|48.41|48.11|64
1716414300000|2024-05-22 21:45:00|48.4|48.1|48.39|48.09|48.43|48.13|48.34|48.04|58
1716414600000|2024-05-22 21:50:00|48.42|48.12|48.49|48.19|48.54|48.24|48.42|48.12|49
1716414900000|2024-05-22 21:55:00|48.48|48.18|48.52|48.22|48.53|48.23|48.47|48.17|59
1716415200000|2024-05-22 22:00:00|48.51|48.21|48.49|48.19|48.55|48.25|48.48|48.18|199
1716415500000|2024-05-22 22:05:00|48.5|48.2|48.48|48.18|48.57|48.27|48.48|48.18|184
1716415800000|2024-05-22 22:10:00|48.49|48.19|48.52|48.22|48.53|48.23|48.42|48.12|170
1716416100000|2024-05-22 22:15:00|48.53|48.23|48.55|48.25|48.59|48.29|48.5|48.2|149
1716416400000|2024-05-22 22:20:00|48.56|48.26|48.49|48.19|48.57|48.27|48.45|48.15|282
1716416700000|2024-05-22 22:25:00|48.48|48.18|48.45|48.15|48.52|48.22|48.44|48.14|198
1716417000000|2024-05-22 22:30:00|48.47|48.17|48.39|48.09|48.47|48.17|48.36|48.06|228
1716417300000|2024-05-22 22:35:00|48.38|48.08|48.39|48.09|48.4|48.1|48.32|48.02|241
1716417600000|2024-05-22 22:40:00|48.4|48.1|48.47|48.17|48.49|48.19|48.39|48.09|127
1716417900000|2024-05-22 22:45:00|48.46|48.16|48.53|48.23|48.6|48.3|48.44|48.14|166
1716418200000|2024-05-22 22:50:00|48.52|48.22|48.5|48.2|48.53|48.23|48.48|48.18|258
1716418500000|2024-05-22 22:55:00|48.48|48.18|48.53|48.23|48.55|48.25|48.46|48.16|150
1716418800000|2024-05-22 23:00:00|48.52|48.22|48.46|48.16|48.54|48.24|48.44|48.14|247
1716419100000|2024-05-22 23:05:00|48.47|48.17|48.49|48.19|48.55|48.25|48.45|48.15|274
1716419400000|2024-05-22 23:10:00|48.5|48.2|48.55|48.25|48.56|48.26|48.48|48.18|174
1716419700000|2024-05-22 23:15:00|48.54|48.24|48.49|48.19|48.55|48.25|48.44|48.14|199
1716420000000|2024-05-22 23:20:00|48.5|48.2|48.56|48.26|48.57|48.27|48.48|48.18|119
1716420300000|2024-05-22 23:25:00|48.57|48.27|48.53|48.23|48.57|48.27|48.52|48.22|81
1716420600000|2024-05-22 23:30:00|48.55|48.25|48.51|48.21|48.57|48.27|48.49|48.19|113
1716420900000|2024-05-22 23:35:00|48.5|48.2|48.5|48.2|48.54|48.24|48.44|48.14|118
1716421200000|2024-05-22 23:40:00|48.49|48.19|48.46|48.16|48.5|48.2|48.45|48.15|126
1716421500000|2024-05-22 23:45:00|48.45|48.15|48.5|48.2|48.51|48.21|48.45|48.15|89
1716421800000|2024-05-22 23:50:00|48.49|48.19|48.5|48.2|48.51|48.21|48.47|48.17|180
1716422100000|2024-05-22 23:55:00|48.49|48.19|48.5|48.2|48.51|48.21|48.48|48.18|94
1716422400000|2024-05-23 00:00:00|48.51|48.21|48.59|48.29|48.64|48.34|48.5|48.2|209
1716422700000|2024-05-23 00:05:00|48.58|48.28|48.56|48.26|48.61|48.31|48.54|48.24|138
1716423000000|2024-05-23 00:10:00|48.57|48.27|48.61|48.31|48.66|48.36|48.57|48.27|135
1716423300000|2024-05-23 00:15:00|48.6|48.3|48.67|48.37|48.7|48.4|48.6|48.3|176
1716423600000|2024-05-23 00:20:00|48.66|48.36|48.57|48.27|48.67|48.37|48.55|48.25|238
1716423900000|2024-05-23 00:25:00|48.56|48.26|48.49|48.19|48.57|48.27|48.48|48.18|152
1716424200000|2024-05-23 00:30:00|48.5|48.2|48.56|48.26|48.65|48.35|48.48|48.18|332
1716424500000|2024-05-23 00:35:00|48.57|48.27|48.61|48.31|48.68|48.38|48.49|48.19|232
1716424800000|2024-05-23 00:40:00|48.62|48.32|48.64|48.34|48.69|48.39|48.61|48.31|176
1716425100000|2024-05-23 00:45:00|48.65|48.35|48.63|48.33|48.7|48.4|48.62|48.32|132
1716425400000|2024-05-23 00:50:00|48.62|48.32|48.6|48.3|48.64|48.34|48.56|48.26|158
1716425700000|2024-05-23 00:55:00|48.61|48.31|48.57|48.27|48.62|48.32|48.54|48.24|161
1716426000000|2024-05-23 01:00:00|48.56|48.26|48.51|48.21|48.63|48.33|48.5|48.2|207
1716426300000|2024-05-23 01:05:00|48.53|48.23|48.4|48.1|48.53|48.23|48.38|48.08|163
1716426600000|2024-05-23 01:10:00|48.39|48.09|48.4|48.1|48.42|48.12|48.26|47.96|288
1716426900000|2024-05-23 01:15:00|48.41|48.11|48.34|48.04|48.48|48.18|48.31|48.01|406
1716427200000|2024-05-23 01:20:00|48.35|48.05|48.39|48.09|48.46|48.16|48.34|48.04|290
1716427500000|2024-05-23 01:25:00|48.38|48.08|48.39|48.09|48.44|48.14|48.38|48.08|167
1716427800000|2024-05-23 01:30:00|48.38|48.08|48.56|48.26|48.59|48.29|48.32|48.02|355
1716428100000|2024-05-23 01:35:00|48.55|48.25|48.52|48.22|48.6|48.3|48.46|48.16|295
1716428400000|2024-05-23 01:40:00|48.51|48.21|48.61|48.31|48.68|48.38|48.51|48.21|258
1716428700000|2024-05-23 01:45:00|48.6|48.3|48.56|48.26|48.62|48.32|48.54|48.24|212
1716429000000|2024-05-23 01:50:00|48.55|48.25|48.5|48.2|48.57|48.27|48.49|48.19|187
1716429300000|2024-05-23 01:55:00|48.51|48.21|48.52|48.22|48.55|48.25|48.5|48.2|106
1716429600000|2024-05-23 02:00:00|48.53|48.23|48.58|48.28|48.6|48.3|48.46|48.16|199
1716429900000|2024-05-23 02:05:00|48.57|48.27|48.6|48.3|48.65|48.35|48.57|48.27|268
1716430200000|2024-05-23 02:10:00|48.59|48.29|48.55|48.25|48.62|48.32|48.55|48.25|261
1716430500000|2024-05-23 02:15:00|48.56|48.26|48.57|48.27|48.6|48.3|48.55|48.25|220
1716430800000|2024-05-23 02:20:00|48.58|48.28|48.52|48.22|48.59|48.29|48.51|48.21|232
1716431100000|2024-05-23 02:25:00|48.53|48.23|48.48|48.18|48.55|48.25|48.47|48.17|221
1716431400000|2024-05-23 02:30:00|48.47|48.17|48.39|48.09|48.5|48.2|48.38|48.08|227
1716431700000|2024-05-23 02:35:00|48.38|48.08|48.42|48.12|48.49|48.19|48.38|48.08|223
1716432000000|2024-05-23 02:40:00|48.41|48.11|48.44|48.14|48.45|48.15|48.41|48.11|92
1716432300000|2024-05-23 02:45:00|48.43|48.13|48.44|48.14|48.49|48.19|48.4|48.1|146
1716432600000|2024-05-23 02:50:00|48.43|48.13|48.45|48.15|48.49|48.19|48.38|48.08|192
1716432900000|2024-05-23 02:55:00|48.46|48.16|48.52|48.22|48.53|48.23|48.45|48.15|142
1716433200000|2024-05-23 03:00:00|48.53|48.23|48.53|48.23|48.57|48.27|48.46|48.16|235
1716433500000|2024-05-23 03:05:00|48.54|48.24|48.53|48.23|48.57|48.27|48.52|48.22|173
1716433800000|2024-05-23 03:10:00|48.54|48.24|48.63|48.33|48.66|48.36|48.54|48.24|212
1716434100000|2024-05-23 03:15:00|48.62|48.32|48.62|48.32|48.64|48.34|48.54|48.24|179
1716434400000|2024-05-23 03:20:00|48.63|48.33|48.64|48.34|48.69|48.39|48.62|48.32|118
1716434700000|2024-05-23 03:25:00|48.63|48.33|48.68|48.38|48.69|48.39|48.61|48.31|124
1716435000000|2024-05-23 03:30:00|48.69|48.39|48.69|48.39|48.72|48.42|48.66|48.36|137
1716435300000|2024-05-23 03:35:00|48.68|48.38|48.65|48.35|48.71|48.41|48.64|48.34|163
1716435600000|2024-05-23 03:40:00|48.66|48.36|48.66|48.36|48.68|48.38|48.64|48.34|146
1716435900000|2024-05-23 03:45:00|48.67|48.37|48.72|48.42|48.72|48.42|48.65|48.35|102
1716436200000|2024-05-23 03:50:00|48.71|48.41|48.78|48.48|48.8|48.5|48.7|48.4|145
1716436500000|2024-05-23 03:55:00|48.77|48.47|48.84|48.54|48.94|48.64|48.77|48.47|348
1716436800000|2024-05-23 04:00:00|48.85|48.55|48.74|48.44|48.87|48.57|48.72|48.42|260
1716437100000|2024-05-23 04:05:00|48.73|48.43|48.71|48.41|48.76|48.46|48.67|48.37|250
1716437400000|2024-05-23 04:10:00|48.72|48.42|48.64|48.34|48.72|48.42|48.63|48.33|149
1716437700000|2024-05-23 04:15:00|48.65|48.35|48.66|48.36|48.69|48.39|48.62|48.32|112
1716438000000|2024-05-23 04:20:00|48.67|48.37|48.63|48.33|48.67|48.37|48.61|48.31|92
1716438300000|2024-05-23 04:25:00|48.64|48.34|48.7|48.4|48.71|48.41|48.63|48.33|143
1716438600000|2024-05-23 04:30:00|48.71|48.41|48.74|48.44|48.75|48.45|48.66|48.36|191
1716438900000|2024-05-23 04:35:00|48.75|48.45|48.83|48.53|48.84|48.54|48.72|48.42|151
1716439200000|2024-05-23 04:40:00|48.84|48.54|48.9|48.6|48.91|48.61|48.82|48.52|240
1716439500000|2024-05-23 04:45:00|48.89|48.59|48.94|48.64|48.95|48.65|48.85|48.55|149
1716439800000|2024-05-23 04:50:00|48.93|48.63|48.93|48.63|48.97|48.67|48.91|48.61|103
1716440100000|2024-05-23 04:55:00|48.92|48.62|48.83|48.53|48.92|48.62|48.83|48.53|271
1716440400000|2024-05-23 05:00:00|48.84|48.54|48.78|48.48|48.85|48.55|48.78|48.48|283
1716440700000|2024-05-23 05:05:00|48.77|48.47|48.74|48.44|48.8|48.5|48.74|48.44|106
1716441000000|2024-05-23 05:10:00|48.75|48.45|48.76|48.46|48.82|48.52|48.72|48.42|250
1716441300000|2024-05-23 05:15:00|48.75|48.45|48.71|48.41|48.8|48.5|48.69|48.39|205
1716441600000|2024-05-23 05:20:00|48.72|48.42|48.78|48.48|48.8|48.5|48.7|48.4|161
1716441900000|2024-05-23 05:25:00|48.79|48.49|48.74|48.44|48.81|48.51|48.74|48.44|93
1716442200000|2024-05-23 05:30:00|48.75|48.45|48.7|48.4|48.75|48.45|48.66|48.36|172
1716442500000|2024-05-23 05:35:00|48.69|48.39|48.62|48.32|48.69|48.39|48.61|48.31|104
1716442800000|2024-05-23 05:40:00|48.61|48.31|48.6|48.3|48.63|48.33|48.59|48.29|90
1716443100000|2024-05-23 05:45:00|48.59|48.29|48.58|48.28|48.65|48.35|48.58|48.28|154
1716443400000|2024-05-23 05:50:00|48.57|48.27|48.48|48.18|48.58|48.28|48.46|48.16|195
1716443700000|2024-05-23 05:55:00|48.47|48.17|48.57|48.27|48.59|48.29|48.47|48.17|172
1716444000000|2024-05-23 06:00:00|48.56|48.26|48.53|48.23|48.58|48.28|48.53|48.23|136
1716444300000|2024-05-23 06:05:00|48.54|48.24|48.52|48.22|48.56|48.26|48.51|48.21|174
1716444600000|2024-05-23 06:10:00|48.51|48.21|48.45|48.15|48.52|48.22|48.41|48.11|291
1716444900000|2024-05-23 06:15:00|48.46|48.16|48.48|48.18|48.5|48.2|48.43|48.13|248
1716445200000|2024-05-23 06:20:00|48.49|48.19|48.45|48.15|48.52|48.22|48.45|48.15|140
1716445500000|2024-05-23 06:25:00|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|37
1716445800000|2024-05-23 06:30:00|48.45|48.15|48.55|48.25|48.55|48.25|48.45|48.15|48
1716446100000|2024-05-23 06:35:00|48.54|48.24|48.49|48.19|48.55|48.25|48.48|48.18|86
1716446400000|2024-05-23 06:40:00|48.48|48.18|48.56|48.26|48.57|48.27|48.47|48.17|165
1716446700000|2024-05-23 06:45:00|48.55|48.25|48.64|48.34|48.65|48.35|48.55|48.25|183
1716447000000|2024-05-23 06:50:00|48.63|48.33|48.66|48.36|48.75|48.45|48.63|48.33|255
1716447300000|2024-05-23 06:55:00|48.65|48.35|48.58|48.28|48.66|48.36|48.57|48.27|307
1716447600000|2024-05-23 07:00:00|48.59|48.29|48.44|48.14|48.6|48.3|48.44|48.14|57
1716447900000|2024-05-23 07:05:00|48.45|48.15|48.61|48.31|48.61|48.31|48.45|48.15|31
1716448200000|2024-05-23 07:10:00|48.6|48.3|48.61|48.31|48.64|48.34|48.55|48.25|23
1716448500000|2024-05-23 07:15:00|48.59|48.29|48.58|48.28|48.62|48.32|48.57|48.27|13
1716448800000|2024-05-23 07:20:00|48.59|48.29|48.56|48.26|48.6|48.3|48.52|48.22|17
1716449100000|2024-05-23 07:25:00|48.57|48.27|48.6|48.3|48.61|48.31|48.57|48.27|8
1716449400000|2024-05-23 07:30:00|48.59|48.29|48.69|48.39|48.71|48.41|48.59|48.29|242
1716449700000|2024-05-23 07:35:00|48.68|48.38|48.81|48.51|48.83|48.53|48.67|48.37|242
1716450000000|2024-05-23 07:40:00|48.8|48.5|48.8|48.5|48.87|48.57|48.77|48.47|240
1716450300000|2024-05-23 07:45:00|48.79|48.49|48.7|48.4|48.82|48.52|48.69|48.39|193
1716450600000|2024-05-23 07:50:00|48.69|48.39|48.7|48.4|48.72|48.42|48.63|48.33|210
1716450900000|2024-05-23 07:55:00|48.71|48.41|48.68|48.38|48.72|48.42|48.66|48.36|167
1716451200000|2024-05-23 08:00:00|48.69|48.39|48.64|48.34|48.7|48.4|48.61|48.31|136
1716451500000|2024-05-23 08:05:00|48.63|48.33|48.73|48.43|48.75|48.45|48.62|48.32|216
1716451800000|2024-05-23 08:10:00|48.74|48.44|48.61|48.31|48.74|48.44|48.61|48.31|234
1716452100000|2024-05-23 08:15:00|48.62|48.32|48.59|48.29|48.67|48.37|48.58|48.28|200
1716452400000|2024-05-23 08:20:00|48.58|48.28|48.6|48.3|48.62|48.32|48.57|48.27|167
1716452700000|2024-05-23 08:25:00|48.59|48.29|48.58|48.28|48.6|48.3|48.56|48.26|200
1716453000000|2024-05-23 08:30:00|48.57|48.27|48.52|48.22|48.58|48.28|48.51|48.21|126
1716453300000|2024-05-23 08:35:00|48.53|48.23|48.49|48.19|48.54|48.24|48.49|48.19|43
1716453600000|2024-05-23 08:40:00|48.51|48.21|48.52|48.22|48.53|48.23|48.51|48.21|9
1716453900000|2024-05-23 08:45:00|48.51|48.21|48.48|48.18|48.51|48.21|48.46|48.16|126
1716454200000|2024-05-23 08:50:00|48.49|48.19|48.5|48.2|48.52|48.22|48.48|48.18|125
1716454500000|2024-05-23 08:55:00|48.49|48.19|48.54|48.24|48.56|48.26|48.49|48.19|84
1716454800000|2024-05-23 09:00:00|48.55|48.25|48.61|48.31|48.66|48.36|48.55|48.25|140
1716455100000|2024-05-23 09:05:00|48.62|48.32|48.61|48.31|48.65|48.35|48.59|48.29|145
1716455400000|2024-05-23 09:10:00|48.6|48.3|48.57|48.27|48.62|48.32|48.51|48.21|135
1716455700000|2024-05-23 09:15:00|48.56|48.26|48.53|48.23|48.61|48.31|48.48|48.18|192
1716456000000|2024-05-23 09:20:00|48.52|48.22|48.5|48.2|48.58|48.28|48.47|48.17|223
1716456300000|2024-05-23 09:25:00|48.49|48.19|48.53|48.23|48.6|48.3|48.46|48.16|216
1716456600000|2024-05-23 09:30:00|48.54|48.24|48.49|48.19|48.63|48.33|48.47|48.17|343
1716456900000|2024-05-23 09:35:00|48.48|48.18|48.43|48.13|48.5|48.2|48.42|48.12|187
1716457200000|2024-05-23 09:40:00|48.42|48.12|48.31|48.01|48.47|48.17|48.29|47.99|193
1716457500000|2024-05-23 09:45:00|48.32|48.02|48.33|48.03|48.34|48.04|48.21|47.91|322
1716457800000|2024-05-23 09:50:00|48.32|48.02|48.3|48|48.35|48.05|48.29|47.99|262
1716458100000|2024-05-23 09:55:00|48.31|48.01|48.27|47.97|48.31|48.01|48.22|47.92|208
1716458400000|2024-05-23 10:00:00|48.26|47.96|48.25|47.95|48.27|47.97|48.2|47.9|184
1716458700000|2024-05-23 10:05:00|48.26|47.96|47.91|47.61|48.32|48.02|47.9|47.6|396
1716459000000|2024-05-23 10:10:00|47.92|47.62|47.94|47.64|48.03|47.73|47.89|47.59|388
1716459300000|2024-05-23 10:15:00|47.95|47.65|48.04|47.74|48.06|47.76|47.93|47.63|314
1716459600000|2024-05-23 10:20:00|48.05|47.75|47.98|47.68|48.06|47.76|47.94|47.64|197
1716459900000|2024-05-23 10:25:00|47.97|47.67|47.98|47.68|48|47.7|47.94|47.64|18
1716460200000|2024-05-23 10:30:00|48|47.7|47.82|47.52|48|47.7|47.75|47.45|51
1716460500000|2024-05-23 10:35:00|47.81|47.51|47.98|47.68|47.99|47.69|47.72|47.42|274
1716460800000|2024-05-23 10:40:00|47.97|47.67|48.06|47.76|48.07|47.77|47.9|47.6|239
1716461100000|2024-05-23 10:45:00|48.05|47.75|48.09|47.79|48.09|47.79|48|47.7|272
1716461400000|2024-05-23 10:50:00|48.08|47.78|48|47.7|48.09|47.79|47.98|47.68|176
1716461700000|2024-05-23 10:55:00|48.01|47.71|48|47.7|48.04|47.74|47.98|47.68|134
1716462000000|2024-05-23 11:00:00|48.01|47.71|48.07|47.77|48.09|47.79|47.99|47.69|140
1716462300000|2024-05-23 11:05:00|48.06|47.76|48.17|47.87|48.19|47.89|48.05|47.75|201
1716462600000|2024-05-23 11:10:00|48.18|47.88|48.19|47.89|48.2|47.9|48.14|47.84|201
1716462900000|2024-05-23 11:15:00|48.2|47.9|48.2|47.9|48.23|47.93|48.13|47.83|320
1716463200000|2024-05-23 11:20:00|48.21|47.91|48.35|48.05|48.35|48.05|48.18|47.88|192
1716463500000|2024-05-23 11:25:00|48.34|48.04|48.36|48.06|48.37|48.07|48.31|48.01|140
1716463800000|2024-05-23 11:30:00|48.37|48.07|48.36|48.06|48.38|48.08|48.3|48|194
1716464100000|2024-05-23 11:35:00|48.35|48.05|48.35|48.05|48.37|48.07|48.3|48|208
1716464400000|2024-05-23 11:40:00|48.36|48.06|48.31|48.01|48.37|48.07|48.29|47.99|149
1716464700000|2024-05-23 11:45:00|48.3|48|48.35|48.05|48.38|48.08|48.25|47.95|107
1716465000000|2024-05-23 11:50:00|48.36|48.06|48.61|48.31|48.61|48.31|48.34|48.04|282
1716465300000|2024-05-23 11:55:00|48.62|48.32|48.67|48.37|48.68|48.38|48.61|48.31|171
1716465600000|2024-05-23 12:00:00|48.66|48.36|48.54|48.24|48.69|48.39|48.54|48.24|42
1716465900000|2024-05-23 12:05:00|48.53|48.23|48.68|48.38|48.74|48.44|48.47|48.17|358
1716466200000|2024-05-23 12:10:00|48.69|48.39|48.63|48.33|48.73|48.43|48.59|48.29|420
1716466500000|2024-05-23 12:15:00|48.64|48.34|48.64|48.34|48.71|48.41|48.58|48.28|258
1716466800000|2024-05-23 12:20:00|48.65|48.35|48.75|48.45|48.76|48.46|48.64|48.34|183
1716467100000|2024-05-23 12:25:00|48.76|48.46|48.9|48.6|48.92|48.62|48.75|48.45|173
1716467400000|2024-05-23 12:30:00|48.89|48.59|48.91|48.61|48.91|48.61|48.77|48.47|312
1716467700000|2024-05-23 12:35:00|48.92|48.62|48.92|48.62|49.01|48.71|48.84|48.54|219
1716468000000|2024-05-23 12:40:00|48.93|48.63|48.76|48.46|48.93|48.63|48.74|48.44|189
1716468300000|2024-05-23 12:45:00|48.75|48.45|48.71|48.41|48.76|48.46|48.59|48.29|282
1716468600000|2024-05-23 12:50:00|48.7|48.4|48.52|48.22|48.72|48.42|48.52|48.22|235
1716468900000|2024-05-23 12:55:00|48.53|48.23|47.92|47.62|48.54|48.24|47.17|46.87|566
1716469200000|2024-05-23 13:00:00|47.91|47.61|47.81|47.51|48.15|47.85|47.65|47.35|539
1716469500000|2024-05-23 13:05:00|47.8|47.5|47.84|47.54|47.95|47.65|47.67|47.37|411
1716469800000|2024-05-23 13:10:00|47.85|47.55|47.9|47.6|47.96|47.66|47.77|47.47|353
1716470100000|2024-05-23 13:15:00|47.91|47.61|47.73|47.43|47.93|47.63|47.69|47.39|427
1716470400000|2024-05-23 13:20:00|47.74|47.44|47.96|47.66|47.97|47.67|47.71|47.41|370
1716470700000|2024-05-23 13:25:00|47.95|47.65|47.87|47.57|47.98|47.68|47.83|47.53|248
1716471000000|2024-05-23 13:30:00|47.88|47.58|47.81|47.51|48|47.7|47.79|47.49|297
1716471300000|2024-05-23 13:35:00|47.8|47.5|47.64|47.34|47.83|47.53|47.61|47.31|486
1716471600000|2024-05-23 13:40:00|47.63|47.33|47.67|47.37|47.75|47.45|47.48|47.18|465
1716471900000|2024-05-23 13:45:00|47.68|47.38|47.23|46.93|47.71|47.41|47.22|46.92|604
1716472200000|2024-05-23 13:50:00|47.22|46.92|46.88|46.58|47.23|46.93|46.17|45.87|729
1716472500000|2024-05-23 13:55:00|46.87|46.57|46.89|46.59|46.99|46.69|46.67|46.37|333
1716472800000|2024-05-23 14:00:00|46.88|46.58|46.94|46.64|47.14|46.84|46.84|46.54|371
1716473100000|2024-05-23 14:05:00|46.93|46.63|47.05|46.75|47.12|46.82|46.84|46.54|470
1716473400000|2024-05-23 14:10:00|47.03|46.73|47.35|47.05|47.35|47.05|46.99|46.69|525
1716473700000|2024-05-23 14:15:00|47.34|47.04|47.09|46.79|47.35|47.05|47.09|46.79|215
1716474000000|2024-05-23 14:20:00|47.1|46.8|47.13|46.83|47.15|46.85|47.03|46.73|165
1716474300000|2024-05-23 14:25:00|47.14|46.84|47.14|46.84|47.23|46.93|47.01|46.71|298
1716474600000|2024-05-23 14:30:00|47.15|46.85|47.23|46.93|47.28|46.98|47.1|46.8|287
1716474900000|2024-05-23 14:35:00|47.22|46.92|47.13|46.83|47.23|46.93|47.06|46.76|279
1716475200000|2024-05-23 14:40:00|47.14|46.84|46.93|46.63|47.14|46.84|46.9|46.6|329
1716475500000|2024-05-23 14:45:00|46.94|46.64|46.86|46.56|46.97|46.67|46.82|46.52|405
1716475800000|2024-05-23 14:50:00|46.85|46.55|46.88|46.58|47.04|46.74|46.82|46.52|462
1716476100000|2024-05-23 14:55:00|46.87|46.57|46.75|46.45|46.88|46.58|46.72|46.42|500
1716476400000|2024-05-23 15:00:00|46.76|46.46|46.77|46.47|46.89|46.59|46.7|46.4|500
1716476700000|2024-05-23 15:05:00|46.76|46.46|46.98|46.68|47|46.7|46.71|46.41|446
1716477000000|2024-05-23 15:10:00|46.97|46.67|47.06|46.76|47.09|46.79|46.93|46.63|329
1716477300000|2024-05-23 15:15:00|47.05|46.75|47.17|46.87|47.21|46.91|47.03|46.73|86
1716477600000|2024-05-23 15:20:00|47.18|46.88|47.24|46.94|47.27|46.97|47.17|46.87|192
1716477900000|2024-05-23 15:25:00|47.25|46.95|47.24|46.94|47.29|46.99|47.23|46.93|269
1716478200000|2024-05-23 15:30:00|47.25|46.95|47.22|46.92|47.32|47.02|47.22|46.92|42
1716478500000|2024-05-23 15:35:00|47.21|46.91|47.15|46.85|47.21|46.91|47.14|46.84|96
1716478800000|2024-05-23 15:40:00|47.16|46.86|47.03|46.73|47.18|46.88|47.01|46.71|273
1716479100000|2024-05-23 15:45:00|47.02|46.72|46.88|46.58|47.04|46.74|46.87|46.57|260
1716479400000|2024-05-23 15:50:00|46.87|46.57|46.9|46.6|46.94|46.64|46.85|46.55|351
1716479700000|2024-05-23 15:55:00|46.89|46.59|46.95|46.65|47|46.7|46.88|46.58|384
1716480000000|2024-05-23 16:00:00|46.94|46.64|46.88|46.58|47.04|46.74|46.83|46.53|372
1716480300000|2024-05-23 16:05:00|46.87|46.57|46.92|46.62|46.94|46.64|46.83|46.53|326
1716480600000|2024-05-23 16:10:00|46.91|46.61|46.61|46.31|46.94|46.64|46.56|46.26|540
1716480900000|2024-05-23 16:15:00|46.62|46.32|46.61|46.31|46.7|46.4|46.57|46.27|526
1716481200000|2024-05-23 16:20:00|46.62|46.32|46.54|46.24|46.63|46.33|46.53|46.23|484
1716481500000|2024-05-23 16:25:00|46.53|46.23|46.6|46.3|46.69|46.39|46.52|46.22|375
1716481800000|2024-05-23 16:30:00|46.61|46.31|46.69|46.39|46.74|46.44|46.55|46.25|436
1716482100000|2024-05-23 16:35:00|46.7|46.4|46.62|46.32|46.74|46.44|46.62|46.32|399
1716482400000|2024-05-23 16:40:00|46.64|46.34|46.69|46.39|46.71|46.41|46.6|46.3|293
1716482700000|2024-05-23 16:45:00|46.71|46.41|46.47|46.17|46.71|46.41|46.45|46.15|296
1716483000000|2024-05-23 16:50:00|46.48|46.18|46.49|46.19|46.51|46.21|46.38|46.08|329
1716483300000|2024-05-23 16:55:00|46.5|46.2|46.6|46.3|46.6|46.3|46.5|46.2|248
1716483600000|2024-05-23 17:00:00|46.59|46.29|46.6|46.3|46.62|46.32|46.57|46.27|350
1716483900000|2024-05-23 17:05:00|46.59|46.29|46.59|46.29|46.73|46.43|46.58|46.28|307
1716484200000|2024-05-23 17:10:00|46.58|46.28|46.62|46.32|46.63|46.33|46.56|46.26|249
1716484500000|2024-05-23 17:15:00|46.63|46.33|46.61|46.31|46.65|46.35|46.57|46.27|171
1716484800000|2024-05-23 17:20:00|46.6|46.3|46.64|46.34|46.64|46.34|46.56|46.26|227
1716485100000|2024-05-23 17:25:00|46.65|46.35|46.74|46.44|46.75|46.45|46.62|46.32|157
1716485400000|2024-05-23 17:30:00|46.73|46.43|46.67|46.37|46.73|46.43|46.63|46.33|282
1716485700000|2024-05-23 17:35:00|46.66|46.36|46.57|46.27|46.68|46.38|46.53|46.23|308
1716486000000|2024-05-23 17:40:00|46.56|46.26|46.49|46.19|46.59|46.29|46.48|46.18|284
1716486300000|2024-05-23 17:45:00|46.5|46.2|46.39|46.09|46.52|46.22|46.38|46.08|341
1716486600000|2024-05-23 17:50:00|46.4|46.1|46.36|46.06|46.46|46.16|46.33|46.03|277
1716486900000|2024-05-23 17:55:00|46.35|46.05|46.34|46.04|46.38|46.08|46.28|45.98|311
1716487200000|2024-05-23 18:00:00|46.33|46.03|46.36|46.06|46.45|46.15|46.28|45.98|550
1716487500000|2024-05-23 18:05:00|46.35|46.05|46.07|45.77|46.37|46.07|46|45.7|612
1716487800000|2024-05-23 18:10:00|46.06|45.76|46.06|45.76|46.12|45.82|45.77|45.47|657
1716488100000|2024-05-23 18:15:00|46.05|45.75|45.82|45.52|46.09|45.79|45.73|45.43|638
1716488400000|2024-05-23 18:20:00|45.81|45.51|45.7|45.4|45.89|45.59|45.58|45.28|544
1716488700000|2024-05-23 18:25:00|45.71|45.41|45.74|45.44|45.94|45.64|45.68|45.38|445
1716489000000|2024-05-23 18:30:00|45.73|45.43|45.86|45.56|45.9|45.6|45.7|45.4|384
1716489300000|2024-05-23 18:35:00|45.85|45.55|46.18|45.88|46.27|45.97|45.75|45.45|423
1716489600000|2024-05-23 18:40:00|46.17|45.87|45.98|45.68|46.24|45.94|45.89|45.59|487
1716489900000|2024-05-23 18:45:00|45.99|45.69|46.05|45.75|46.07|45.77|45.96|45.66|504
1716490200000|2024-05-23 18:50:00|46.06|45.76|46.12|45.82|46.24|45.94|46.05|45.75|393
1716490500000|2024-05-23 18:55:00|46.11|45.81|46.19|45.89|46.24|45.94|46.11|45.81|293
1716490800000|2024-05-23 19:00:00|46.18|45.88|46.06|45.76|46.25|45.95|46.05|45.75|243
1716491100000|2024-05-23 19:05:00|46.05|45.75|46|45.7|46.09|45.79|45.98|45.68|210
1716491400000|2024-05-23 19:10:00|45.99|45.69|45.98|45.68|46.06|45.76|45.97|45.67|139
1716491700000|2024-05-23 19:15:00|45.97|45.67|46.06|45.76|46.08|45.78|45.88|45.58|294
1716492000000|2024-05-23 19:20:00|46.05|45.75|46.04|45.74|46.07|45.77|46|45.7|271
1716492300000|2024-05-23 19:25:00|46.05|45.75|46.21|45.91|46.23|45.93|46.04|45.74|343
1716492600000|2024-05-23 19:30:00|46.2|45.9|46.42|46.12|46.43|46.13|46.18|45.88|280
1716492900000|2024-05-23 19:35:00|46.43|46.13|46.29|45.99|46.44|46.14|46.27|45.97|485
1716493200000|2024-05-23 19:40:00|46.3|46|46.26|45.96|46.33|46.03|46.24|45.94|348
1716493500000|2024-05-23 19:45:00|46.27|45.97|46.2|45.9|46.28|45.98|46.15|45.85|258
1716493800000|2024-05-23 19:50:00|46.21|45.91|46.13|45.83|46.22|45.92|46.07|45.77|259
1716494100000|2024-05-23 19:55:00|46.12|45.82|46.14|45.84|46.15|45.85|46.1|45.8|70
1716494400000|2024-05-23 20:00:00|46.13|45.83|45.01|44.71|46.13|45.83|44.6|44.3|632
1716494700000|2024-05-23 20:05:00|45.02|44.72|45.08|44.78|45.12|44.82|44.75|44.45|538
1716495000000|2024-05-23 20:10:00|45.09|44.79|45.27|44.97|45.29|44.99|45|44.7|417
1716495300000|2024-05-23 20:15:00|45.26|44.96|45.86|45.56|45.94|45.64|45.24|44.94|503
1716495600000|2024-05-23 20:20:00|45.87|45.57|45.96|45.66|45.97|45.67|45.77|45.47|378
1716495900000|2024-05-23 20:25:00|45.95|45.65|45.93|45.63|46.05|45.75|45.88|45.58|409
1716496200000|2024-05-23 20:30:00|45.92|45.62|45.93|45.63|45.95|45.65|45.75|45.45|403
1716496500000|2024-05-23 20:35:00|45.94|45.64|45.88|45.58|46.1|45.8|45.81|45.51|377
1716496800000|2024-05-23 20:40:00|45.9|45.6|45.92|45.62|45.93|45.63|45.82|45.52|327
1716497100000|2024-05-23 20:45:00|45.91|45.61|45.92|45.62|45.95|45.65|45.81|45.51|270
1716497400000|2024-05-23 20:50:00|45.91|45.61|45.9|45.6|45.99|45.69|45.87|45.57|332
1716497700000|2024-05-23 20:55:00|45.91|45.61|46.02|45.72|46.06|45.76|45.91|45.61|303
1716498000000|2024-05-23 21:00:00|46.01|45.71|46.35|46.05|46.56|46.26|45.93|45.63|521
1716498300000|2024-05-23 21:05:00|46.34|46.04|46.64|46.34|46.69|46.39|46.29|45.99|532
1716498600000|2024-05-23 21:10:00|46.65|46.35|46.42|46.12|46.79|46.49|46.42|46.12|436
1716498900000|2024-05-23 21:15:00|46.43|46.13|46.28|45.98|46.43|46.13|45.83|45.53|524
1716499200000|2024-05-23 21:20:00|46.27|45.97|46.34|46.04|46.41|46.11|46.13|45.83|243
1716499500000|2024-05-23 21:25:00|46.33|46.03|46.27|45.97|46.34|46.04|46.04|45.74|226
1716499800000|2024-05-23 21:30:00|46.26|45.96|46.58|46.28|46.64|46.34|46.23|45.93|141
1716500100000|2024-05-23 21:35:00|46.57|46.27|46.39|46.09|46.61|46.31|46.37|46.07|108
1716500400000|2024-05-23 21:40:00|46.4|46.1|46.73|46.43|46.74|46.44|46.39|46.09|109
1716500700000|2024-05-23 21:45:00|46.74|46.44|46.81|46.51|46.83|46.53|46.72|46.42|97
1716501000000|2024-05-23 21:50:00|46.82|46.52|46.8|46.5|46.87|46.57|46.76|46.46|97
1716501300000|2024-05-23 21:55:00|46.79|46.49|46.91|46.61|46.92|46.62|46.78|46.48|134
1716501600000|2024-05-23 22:00:00|46.92|46.62|46.9|46.6|46.95|46.65|46.83|46.53|268
1716501900000|2024-05-23 22:05:00|46.91|46.61|46.84|46.54|46.95|46.65|46.76|46.46|283
1716502200000|2024-05-23 22:10:00|46.83|46.53|46.87|46.57|46.95|46.65|46.82|46.52|327
1716502500000|2024-05-23 22:15:00|46.86|46.56|46.66|46.36|46.89|46.59|46.62|46.32|376
1716502800000|2024-05-23 22:20:00|46.67|46.37|46.53|46.23|46.67|46.37|46.52|46.22|312
1716503100000|2024-05-23 22:25:00|46.52|46.22|46.43|46.13|46.55|46.25|46.38|46.08|328
1716503400000|2024-05-23 22:30:00|46.44|46.14|46.48|46.18|46.52|46.22|46.4|46.1|225
1716503700000|2024-05-23 22:35:00|46.47|46.17|46.49|46.19|46.53|46.23|46.44|46.14|217
1716504000000|2024-05-23 22:40:00|46.5|46.2|46.49|46.19|46.53|46.23|46.46|46.16|25
1716504300000|2024-05-23 22:45:00|46.5|46.2|46.48|46.18|46.52|46.22|46.44|46.14|100
1716504600000|2024-05-23 22:50:00|46.47|46.17|46.52|46.22|46.55|46.25|46.45|46.15|123
1716504900000|2024-05-23 22:55:00|46.51|46.21|46.56|46.26|46.56|46.26|46.5|46.2|146
1716505200000|2024-05-23 23:00:00|46.55|46.25|46.53|46.23|46.58|46.28|46.46|46.16|61
1716505500000|2024-05-23 23:05:00|46.54|46.24|46.47|46.17|46.55|46.25|46.45|46.15|84
1716505800000|2024-05-23 23:10:00|46.48|46.18|46.38|46.08|46.5|46.2|46.36|46.06|201
1716506100000|2024-05-23 23:15:00|46.37|46.07|46.38|46.08|46.46|46.16|46.36|46.06|153
1716506400000|2024-05-23 23:20:00|46.39|46.09|46.56|46.26|46.57|46.27|46.38|46.08|261
1716506700000|2024-05-23 23:25:00|46.57|46.27|46.66|46.36|46.69|46.39|46.53|46.23|187
1716507000000|2024-05-23 23:30:00|46.65|46.35|46.69|46.39|46.73|46.43|46.58|46.28|165
1716507300000|2024-05-23 23:35:00|46.68|46.38|46.59|46.29|46.71|46.41|46.58|46.28|188
1716507600000|2024-05-23 23:40:00|46.58|46.28|46.63|46.33|46.7|46.4|46.55|46.25|187
1716507900000|2024-05-23 23:45:00|46.62|46.32|46.69|46.39|46.69|46.39|46.6|46.3|254
1716508200000|2024-05-23 23:50:00|46.68|46.38|46.71|46.41|46.75|46.45|46.64|46.34|347
1716508500000|2024-05-23 23:55:00|46.7|46.4|46.71|46.41|46.74|46.44|46.65|46.35|182
1716508800000|2024-05-24 00:00:00|46.72|46.42|46.58|46.28|46.72|46.42|46.56|46.26|218
1716509100000|2024-05-24 00:05:00|46.57|46.27|46.57|46.27|46.67|46.37|46.53|46.23|210
1716509400000|2024-05-24 00:10:00|46.56|46.26|46.5|46.2|46.59|46.29|46.5|46.2|167
1716509700000|2024-05-24 00:15:00|46.49|46.19|46.59|46.29|46.61|46.31|46.41|46.11|291
1716510000000|2024-05-24 00:20:00|46.6|46.3|46.72|46.42|46.83|46.53|46.56|46.26|394
1716510300000|2024-05-24 00:25:00|46.71|46.41|46.72|46.42|46.79|46.49|46.69|46.39|226
1716510600000|2024-05-24 00:30:00|46.71|46.41|46.9|46.6|46.9|46.6|46.7|46.4|308
1716510900000|2024-05-24 00:35:00|46.89|46.59|47.06|46.76|47.08|46.78|46.87|46.57|322
1716511200000|2024-05-24 00:40:00|47.05|46.75|46.99|46.69|47.06|46.76|46.99|46.69|224
1716511500000|2024-05-24 00:45:00|47|46.7|47.06|46.76|47.11|46.81|46.98|46.68|246
1716511800000|2024-05-24 00:50:00|47.07|46.77|47.01|46.71|47.12|46.82|47.01|46.71|209
1716512100000|2024-05-24 00:55:00|47.02|46.72|47|46.7|47.07|46.77|47|46.7|99
1716512400000|2024-05-24 01:00:00|46.98|46.68|46.87|46.57|46.98|46.68|46.85|46.55|248
1716512700000|2024-05-24 01:05:00|46.86|46.56|46.87|46.57|46.87|46.57|46.74|46.44|246
1716513000000|2024-05-24 01:10:00|46.86|46.56|46.86|46.56|46.86|46.56|46.79|46.49|27
1716513300000|2024-05-24 01:15:00|46.85|46.55|46.77|46.47|46.85|46.55|46.75|46.45|152
1716513600000|2024-05-24 01:20:00|46.78|46.48|46.86|46.56|46.86|46.56|46.75|46.45|296
1716513900000|2024-05-24 01:25:00|46.87|46.57|46.79|46.49|46.87|46.57|46.78|46.48|229
1716514200000|2024-05-24 01:30:00|46.8|46.5|46.84|46.54|46.92|46.62|46.79|46.49|245
1716514500000|2024-05-24 01:35:00|46.83|46.53|46.79|46.49|46.88|46.58|46.79|46.49|216
1716514800000|2024-05-24 01:40:00|46.8|46.5|46.84|46.54|46.84|46.54|46.77|46.47|238
1716515100000|2024-05-24 01:45:00|46.83|46.53|46.94|46.64|46.96|46.66|46.83|46.53|282
1716515400000|2024-05-24 01:50:00|46.95|46.65|46.97|46.67|46.98|46.68|46.9|46.6|215
1716515700000|2024-05-24 01:55:00|46.96|46.66|46.92|46.62|46.97|46.67|46.92|46.62|164
1716516000000|2024-05-24 02:00:00|46.91|46.61|46.9|46.6|46.94|46.64|46.88|46.58|209
1716516300000|2024-05-24 02:05:00|46.89|46.59|46.9|46.6|46.93|46.63|46.87|46.57|146
1716516600000|2024-05-24 02:10:00|46.89|46.59|46.84|46.54|46.9|46.6|46.8|46.5|131
1716516900000|2024-05-24 02:15:00|46.85|46.55|46.83|46.53|46.86|46.56|46.81|46.51|176
1716517200000|2024-05-24 02:20:00|46.82|46.52|46.73|46.43|46.83|46.53|46.71|46.41|137
1716517500000|2024-05-24 02:25:00|46.74|46.44|46.69|46.39|46.74|46.44|46.64|46.34|89
1716517800000|2024-05-24 02:30:00|46.68|46.38|46.62|46.32|46.69|46.39|46.57|46.27|146
1716518100000|2024-05-24 02:35:00|46.61|46.31|46.61|46.31|46.65|46.35|46.59|46.29|158
1716518400000|2024-05-24 02:40:00|46.6|46.3|46.59|46.29|46.64|46.34|46.58|46.28|142
1716518700000|2024-05-24 02:45:00|46.6|46.3|46.73|46.43|46.75|46.45|46.59|46.29|183
1716519000000|2024-05-24 02:50:00|46.74|46.44|46.92|46.62|46.92|46.62|46.71|46.41|214
1716519300000|2024-05-24 02:55:00|46.91|46.61|46.92|46.62|47|46.7|46.89|46.59|291
1716519600000|2024-05-24 03:00:00|46.91|46.61|46.85|46.55|46.94|46.64|46.81|46.51|227
1716519900000|2024-05-24 03:05:00|46.84|46.54|46.85|46.55|46.86|46.56|46.79|46.49|189
1716520200000|2024-05-24 03:10:00|46.84|46.54|46.94|46.64|46.95|46.65|46.84|46.54|214
1716520500000|2024-05-24 03:15:00|46.95|46.65|46.87|46.57|46.97|46.67|46.87|46.57|129
1716520800000|2024-05-24 03:20:00|46.88|46.58|46.86|46.56|46.91|46.61|46.85|46.55|37
1716521100000|2024-05-24 03:25:00|46.84|46.54|46.9|46.6|46.96|46.66|46.82|46.52|147
1716521400000|2024-05-24 03:30:00|46.91|46.61|46.84|46.54|46.92|46.62|46.84|46.54|98
1716521700000|2024-05-24 03:35:00|46.85|46.55|46.87|46.57|46.89|46.59|46.83|46.53|135
1716522000000|2024-05-24 03:40:00|46.86|46.56|46.92|46.62|46.93|46.63|46.84|46.54|175
1716522300000|2024-05-24 03:45:00|46.93|46.63|46.93|46.63|47|46.7|46.87|46.57|247
1716522600000|2024-05-24 03:50:00|46.92|46.62|46.87|46.57|46.95|46.65|46.86|46.56|170
1716522900000|2024-05-24 03:55:00|46.88|46.58|46.89|46.59|46.9|46.6|46.86|46.56|133
1716523200000|2024-05-24 04:00:00|46.88|46.58|46.85|46.55|46.9|46.6|46.81|46.51|143
1716523500000|2024-05-24 04:05:00|46.86|46.56|46.87|46.57|46.87|46.57|46.82|46.52|144
1716523800000|2024-05-24 04:10:00|46.86|46.56|47.01|46.71|47.06|46.76|46.86|46.56|183
1716524100000|2024-05-24 04:15:00|47.02|46.72|46.91|46.61|47.05|46.75|46.89|46.59|182
1716524400000|2024-05-24 04:20:00|46.92|46.62|46.98|46.68|47|46.7|46.88|46.58|205
1716524700000|2024-05-24 04:25:00|46.97|46.67|46.88|46.58|46.97|46.67|46.86|46.56|123
1716525000000|2024-05-24 04:30:00|46.87|46.57|46.85|46.55|46.92|46.62|46.81|46.51|241
1716525300000|2024-05-24 04:35:00|46.84|46.54|46.92|46.62|46.98|46.68|46.83|46.53|261
1716525600000|2024-05-24 04:40:00|46.93|46.63|46.93|46.63|46.97|46.67|46.88|46.58|209
1716525900000|2024-05-24 04:45:00|46.92|46.62|46.89|46.59|46.93|46.63|46.87|46.57|154
1716526200000|2024-05-24 04:50:00|46.88|46.58|46.91|46.61|46.95|46.65|46.88|46.58|60
1716526500000|2024-05-24 04:55:00|46.9|46.6|46.86|46.56|46.92|46.62|46.85|46.55|155
1716526800000|2024-05-24 05:00:00|46.85|46.55|46.71|46.41|46.9|46.6|46.7|46.4|345
1716527100000|2024-05-24 05:05:00|46.72|46.42|46.71|46.41|46.77|46.47|46.69|46.39|340
1716527400000|2024-05-24 05:10:00|46.72|46.42|46.71|46.41|46.74|46.44|46.66|46.36|297
1716527700000|2024-05-24 05:15:00|46.7|46.4|46.64|46.34|46.73|46.43|46.61|46.31|304
1716528000000|2024-05-24 05:20:00|46.63|46.33|46.54|46.24|46.64|46.34|46.53|46.23|285
1716528300000|2024-05-24 05:25:00|46.53|46.23|46.45|46.15|46.55|46.25|46.32|46.02|188
1716528600000|2024-05-24 05:30:00|46.46|46.16|46.33|46.03|46.47|46.17|46.28|45.98|148
1716528900000|2024-05-24 05:35:00|46.34|46.04|46.27|45.97|46.36|46.06|46.16|45.86|82
1716529200000|2024-05-24 05:40:00|46.26|45.96|46.21|45.91|46.27|45.97|46.14|45.84|270
1716529500000|2024-05-24 05:45:00|46.2|45.9|46.37|46.07|46.46|46.16|46.18|45.88|454
1716529800000|2024-05-24 05:50:00|46.38|46.08|46.33|46.03|46.42|46.12|46.25|45.95|380
1716530100000|2024-05-24 05:55:00|46.32|46.02|46.3|46|46.33|46.03|46.24|45.94|242
1716530400000|2024-05-24 06:00:00|46.29|45.99|46.3|46|46.43|46.13|46.2|45.9|333
1716530700000|2024-05-24 06:05:00|46.31|46.01|46.41|46.11|46.43|46.13|46.3|46|239
1716531000000|2024-05-24 06:10:00|46.42|46.12|46.44|46.14|46.46|46.16|46.39|46.09|251
1716531300000|2024-05-24 06:15:00|46.43|46.13|46.26|45.96|46.44|46.14|46.26|45.96|188
1716531600000|2024-05-24 06:20:00|46.27|45.97|46.13|45.83|46.28|45.98|46.12|45.82|142
1716531900000|2024-05-24 06:25:00|46.12|45.82|45.96|45.66|46.13|45.83|45.92|45.62|337
1716532200000|2024-05-24 06:30:00|45.97|45.67|46.06|45.76|46.12|45.82|45.92|45.62|448
1716532500000|2024-05-24 06:35:00|46.07|45.77|46.04|45.74|46.09|45.79|45.98|45.68|371
1716532800000|2024-05-24 06:40:00|46.05|45.75|46.02|45.72|46.12|45.82|45.94|45.64|312
1716533100000|2024-05-24 06:45:00|46.01|45.71|45.96|45.66|46.04|45.74|45.84|45.54|206
1716533400000|2024-05-24 06:50:00|45.95|45.65|45.95|45.65|46|45.7|45.89|45.59|275
1716533700000|2024-05-24 06:55:00|45.96|45.66|45.76|45.46|45.97|45.67|45.76|45.46|166
1716534000000|2024-05-24 07:00:00|45.75|45.45|45.71|45.41|45.79|45.49|45.67|45.37|265
1716534300000|2024-05-24 07:05:00|45.7|45.4|45.77|45.47|45.77|45.47|45.57|45.27|244
1716534600000|2024-05-24 07:10:00|45.76|45.46|45.88|45.58|45.88|45.58|45.67|45.37|227
1716534900000|2024-05-24 07:15:00|45.89|45.59|46.05|45.75|46.07|45.77|45.87|45.57|55
1716535200000|2024-05-24 07:20:00|46.06|45.76|46.12|45.82|46.13|45.83|46.05|45.75|55
1716535500000|2024-05-24 07:25:00|46.11|45.81|46.12|45.82|46.15|45.85|46.08|45.78|118
1716535800000|2024-05-24 07:30:00|46.11|45.81|46.08|45.78|46.17|45.87|46.08|45.78|202
1716536100000|2024-05-24 07:35:00|46.09|45.79|46.16|45.86|46.16|45.86|46.04|45.74|230
1716536400000|2024-05-24 07:40:00|46.17|45.87|46.17|45.87|46.28|45.98|46.1|45.8|320
1716536700000|2024-05-24 07:45:00|46.16|45.86|46.25|45.95|46.28|45.98|46.15|45.85|213
1716537000000|2024-05-24 07:50:00|46.26|45.96|46.32|46.02|46.35|46.05|46.22|45.92|221
1716537300000|2024-05-24 07:55:00|46.33|46.03|46.3|46|46.35|46.05|46.28|45.98|286
1716537600000|2024-05-24 08:00:00|46.29|45.99|46.21|45.91|46.31|46.01|46.21|45.91|263
1716537900000|2024-05-24 08:05:00|46.2|45.9|46.19|45.89|46.28|45.98|46.19|45.89|149
1716538200000|2024-05-24 08:10:00|46.18|45.88|46.02|45.72|46.2|45.9|46.01|45.71|83
1716538500000|2024-05-24 08:15:00|46.01|45.71|45.93|45.63|46.02|45.72|45.91|45.61|109
1716538800000|2024-05-24 08:20:00|45.94|45.64|45.82|45.52|45.97|45.67|45.82|45.52|99
1716539100000|2024-05-24 08:25:00|45.83|45.53|45.68|45.38|45.83|45.53|45.62|45.32|274
1716539400000|2024-05-24 08:30:00|45.69|45.39|45.88|45.58|45.89|45.59|45.68|45.38|277
1716539700000|2024-05-24 08:35:00|45.89|45.59|46.07|45.77|46.08|45.78|45.86|45.56|259
1716540000000|2024-05-24 08:40:00|46.08|45.78|46.13|45.83|46.17|45.87|46.07|45.77|159
1716540300000|2024-05-24 08:45:00|46.12|45.82|46.12|45.82|46.13|45.83|46.05|45.75|74
1716540600000|2024-05-24 08:50:00|46.11|45.81|46.17|45.87|46.18|45.88|46.11|45.81|105
1716540900000|2024-05-24 08:55:00|46.16|45.86|46.16|45.86|46.18|45.88|46.14|45.84|145
1716541200000|2024-05-24 09:00:00|46.15|45.85|46.1|45.8|46.16|45.86|46.08|45.78|97
1716541500000|2024-05-24 09:05:00|46.11|45.81|46.12|45.82|46.18|45.88|46.09|45.79|159
1716541800000|2024-05-24 09:10:00|46.11|45.81|46.13|45.83|46.14|45.84|46.06|45.76|223
1716542100000|2024-05-24 09:15:00|46.12|45.82|46.17|45.87|46.18|45.88|46.11|45.81|286
1716542400000|2024-05-24 09:20:00|46.16|45.86|46|45.7|46.17|45.87|45.97|45.67|305
1716542700000|2024-05-24 09:25:00|45.99|45.69|46.07|45.77|46.07|45.77|45.97|45.67|112
1716543000000|2024-05-24 09:30:00|46.08|45.78|46.23|45.93|46.23|45.93|46.03|45.73|262
1716543300000|2024-05-24 09:35:00|46.22|45.92|46.28|45.98|46.31|46.01|46.2|45.9|248
1716543600000|2024-05-24 09:40:00|46.29|45.99|46.25|45.95|46.31|46.01|46.24|45.94|169
1716543900000|2024-05-24 09:45:00|46.24|45.94|46.23|45.93|46.25|45.95|46.19|45.89|150
1716544200000|2024-05-24 09:50:00|46.22|45.92|46.28|45.98|46.31|46.01|46.2|45.9|286
1716544500000|2024-05-24 09:55:00|46.29|45.99|46.3|46|46.39|46.09|46.26|45.96|301
1716544800000|2024-05-24 10:00:00|46.29|45.99|46.36|46.06|46.37|46.07|46.26|45.96|288
1716545100000|2024-05-24 10:05:00|46.35|46.05|46.34|46.04|46.37|46.07|46.31|46.01|220
1716545400000|2024-05-24 10:10:00|46.33|46.03|46.32|46.02|46.36|46.06|46.31|46.01|270
1716545700000|2024-05-24 10:15:00|46.33|46.03|46.33|46.03|46.39|46.09|46.27|45.97|358
1716546000000|2024-05-24 10:20:00|46.32|46.02|46.37|46.07|46.38|46.08|46.32|46.02|256
1716546300000|2024-05-24 10:25:00|46.38|46.08|46.41|46.11|46.41|46.11|46.35|46.05|27
1716546600000|2024-05-24 10:30:00|46.4|46.1|46.38|46.08|46.42|46.12|46.36|46.06|247
1716546900000|2024-05-24 10:35:00|46.37|46.07|46.33|46.03|46.38|46.08|46.29|45.99|350
1716547200000|2024-05-24 10:40:00|46.34|46.04|46.46|46.16|46.46|46.16|46.32|46.02|263
1716547500000|2024-05-24 10:45:00|46.44|46.14|46.34|46.04|46.45|46.15|46.33|46.03|210
1716547800000|2024-05-24 10:50:00|46.35|46.05|46.35|46.05|46.36|46.06|46.32|46.02|198
1716548100000|2024-05-24 10:55:00|46.36|46.06|46.33|46.03|46.36|46.06|46.28|45.98|208
1716548400000|2024-05-24 11:00:00|46.32|46.02|46.38|46.08|46.42|46.12|46.32|46.02|259
1716548700000|2024-05-24 11:05:00|46.39|46.09|46.46|46.16|46.47|46.17|46.38|46.08|311
1716549000000|2024-05-24 11:10:00|46.45|46.15|46.45|46.15|46.5|46.2|46.44|46.14|212
1716549300000|2024-05-24 11:15:00|46.46|46.16|46.43|46.13|46.49|46.19|46.4|46.1|187
1716549600000|2024-05-24 11:20:00|46.42|46.12|46.35|46.05|46.42|46.12|46.35|46.05|13
1716549900000|2024-05-24 11:25:00|46.34|46.04|46.34|46.04|46.36|46.06|46.34|46.04|11
1716550200000|2024-05-24 11:30:00|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|8
1716550500000|2024-05-24 11:35:00|46.37|46.07|46.38|46.08|46.38|46.08|46.3|46|213
1716550800000|2024-05-24 11:40:00|46.37|46.07|46.39|46.09|46.4|46.1|46.32|46.02|110
1716551100000|2024-05-24 11:45:00|46.38|46.08|46.41|46.11|46.44|46.14|46.37|46.07|118
1716551400000|2024-05-24 11:50:00|46.4|46.1|46.5|46.2|46.51|46.21|46.4|46.1|193
1716551700000|2024-05-24 11:55:00|46.51|46.21|46.53|46.23|46.56|46.26|46.5|46.2|174
1716552000000|2024-05-24 12:00:00|46.52|46.22|46.42|46.12|46.53|46.23|46.42|46.12|272
1716552300000|2024-05-24 12:05:00|46.43|46.13|46.51|46.21|46.53|46.23|46.41|46.11|214
1716552600000|2024-05-24 12:10:00|46.5|46.2|46.53|46.23|46.58|46.28|46.5|46.2|220
1716552900000|2024-05-24 12:15:00|46.54|46.24|46.47|46.17|46.59|46.29|46.46|46.16|230
1716553200000|2024-05-24 12:20:00|46.46|46.16|46.51|46.21|46.55|46.25|46.42|46.12|279
1716553500000|2024-05-24 12:25:00|46.5|46.2|46.44|46.14|46.6|46.3|46.43|46.13|338
1716553800000|2024-05-24 12:30:00|46.45|46.15|46.43|46.13|46.54|46.24|46.42|46.12|284
1716554100000|2024-05-24 12:35:00|46.44|46.14|46.41|46.11|46.54|46.24|46.41|46.11|178
1716554400000|2024-05-24 12:40:00|46.4|46.1|46.42|46.12|46.47|46.17|46.4|46.1|96
1716554700000|2024-05-24 12:45:00|46.42|46.12|46.43|46.13|46.45|46.15|46.37|46.07|42
1716555000000|2024-05-24 12:50:00|46.44|46.14|46.44|46.14|46.51|46.21|46.41|46.11|173
1716555300000|2024-05-24 12:55:00|46.43|46.13|46.36|46.06|46.44|46.14|46.36|46.06|74
1716555600000|2024-05-24 13:00:00|46.36|46.06|46.39|46.09|46.45|46.15|46.35|46.05|278
1716555900000|2024-05-24 13:05:00|46.38|46.08|46.29|45.99|46.39|46.09|46.27|45.97|38
1716556200000|2024-05-24 13:10:00|46.28|45.98|46.25|45.95|46.3|46|46.23|45.93|53
1716556500000|2024-05-24 13:15:00|46.26|45.96|46.34|46.04|46.35|46.05|46.25|45.95|216
1716556800000|2024-05-24 13:20:00|46.33|46.03|46.3|46|46.34|46.04|46.26|45.96|201
1716557100000|2024-05-24 13:25:00|46.32|46.02|46.32|46.02|46.34|46.04|46.25|45.95|222
1716557400000|2024-05-24 13:30:00|46.31|46.01|46.28|45.98|46.34|46.04|46.21|45.91|306
1716557700000|2024-05-24 13:35:00|46.29|45.99|46.23|45.93|46.3|46|46.17|45.87|214
1716558000000|2024-05-24 13:40:00|46.24|45.94|46.24|45.94|46.27|45.97|46.21|45.91|249
1716558300000|2024-05-24 13:45:00|46.22|45.92|46.17|45.87|46.26|45.96|46.15|45.85|168
1716558600000|2024-05-24 13:50:00|46.16|45.86|45.92|45.62|46.16|45.86|45.92|45.62|47
1716558900000|2024-05-24 13:55:00|45.91|45.61|45.94|45.64|45.97|45.67|45.89|45.59|223
1716559200000|2024-05-24 14:00:00|45.95|45.65|45.97|45.67|46.1|45.8|45.88|45.58|93
1716559500000|2024-05-24 14:05:00|45.99|45.69|45.96|45.66|45.99|45.69|45.85|45.55|144
1716559800000|2024-05-24 14:10:00|45.97|45.67|45.96|45.66|46|45.7|45.94|45.64|55
1716560100000|2024-05-24 14:15:00|45.97|45.67|46.02|45.72|46.02|45.72|45.95|45.65|135
1716560400000|2024-05-24 14:20:00|46.03|45.73|46.19|45.89|46.19|45.89|46.01|45.71|202
1716560700000|2024-05-24 14:25:00|46.18|45.88|46.29|45.99|46.36|46.06|46.18|45.88|281
1716561000000|2024-05-24 14:30:00|46.3|46|46.35|46.05|46.39|46.09|46.19|45.89|335
1716561300000|2024-05-24 14:35:00|46.34|46.04|46.31|46.01|46.4|46.1|46.31|46.01|257
1716561600000|2024-05-24 14:40:00|46.3|46|46.2|45.9|46.33|46.03|46.19|45.89|215
1716561900000|2024-05-24 14:45:00|46.19|45.89|46.19|45.89|46.25|45.95|46.16|45.86|235
1716562200000|2024-05-24 14:50:00|46.18|45.88|46.21|45.91|46.25|45.95|46.16|45.86|287
1716562500000|2024-05-24 14:55:00|46.22|45.92|46.17|45.87|46.22|45.92|46.13|45.83|185
1716562800000|2024-05-24 15:00:00|46.18|45.88|46.26|45.96|46.31|46.01|46.17|45.87|335
1716563100000|2024-05-24 15:05:00|46.25|45.95|46.33|46.03|46.34|46.04|46.23|45.93|248
1716563400000|2024-05-24 15:10:00|46.32|46.02|46.4|46.1|46.45|46.15|46.32|46.02|248
1716563700000|2024-05-24 15:15:00|46.41|46.11|46.44|46.14|46.45|46.15|46.31|46.01|290
1716564000000|2024-05-24 15:20:00|46.43|46.13|46.31|46.01|46.44|46.14|46.31|46.01|274
1716564300000|2024-05-24 15:25:00|46.32|46.02|46.24|45.94|46.34|46.04|46.23|45.93|104
1716564600000|2024-05-24 15:30:00|46.23|45.93|46.28|45.98|46.29|45.99|46.23|45.93|97
1716564900000|2024-05-24 15:35:00|46.27|45.97|46.13|45.83|46.31|46.01|46.12|45.82|67
1716565200000|2024-05-24 15:40:00|46.12|45.82|46.14|45.84|46.19|45.89|46.1|45.8|72
1716565500000|2024-05-24 15:45:00|46.15|45.85|46.17|45.87|46.24|45.94|46.12|45.82|75
1716565800000|2024-05-24 15:50:00|46.18|45.88|46.1|45.8|46.19|45.89|46.05|45.75|264
1716566100000|2024-05-24 15:55:00|46.11|45.81|46.07|45.77|46.11|45.81|46.02|45.72|302
1716566400000|2024-05-24 16:00:00|46.06|45.76|46.04|45.74|46.14|45.84|46.02|45.72|264
1716566700000|2024-05-24 16:05:00|46.05|45.75|45.95|45.65|46.05|45.75|45.88|45.58|227
1716567000000|2024-05-24 16:10:00|45.94|45.64|45.8|45.5|45.95|45.65|45.79|45.49|264
1716567300000|2024-05-24 16:15:00|45.82|45.52|45.79|45.49|45.88|45.58|45.77|45.47|352
1716567600000|2024-05-24 16:20:00|45.8|45.5|45.81|45.51|45.82|45.52|45.63|45.33|85
1716567900000|2024-05-24 16:25:00|45.82|45.52|45.8|45.5|45.84|45.54|45.78|45.48|35
1716568200000|2024-05-24 16:30:00|45.81|45.51|45.85|45.55|45.89|45.59|45.77|45.47|309
1716568500000|2024-05-24 16:35:00|45.84|45.54|45.82|45.52|45.85|45.55|45.72|45.42|291
1716568800000|2024-05-24 16:40:00|45.81|45.51|45.75|45.45|45.87|45.57|45.72|45.42|224
1716569100000|2024-05-24 16:45:00|45.74|45.44|45.76|45.46|45.81|45.51|45.67|45.37|340
1716569400000|2024-05-24 16:50:00|45.77|45.47|45.84|45.54|45.85|45.55|45.73|45.43|288
1716569700000|2024-05-24 16:55:00|45.83|45.53|45.79|45.49|45.84|45.54|45.75|45.45|250
1716570000000|2024-05-24 17:00:00|45.78|45.48|45.87|45.57|45.92|45.62|45.76|45.46|310
1716570300000|2024-05-24 17:05:00|45.88|45.58|45.87|45.57|45.88|45.58|45.76|45.46|276
1716570600000|2024-05-24 17:10:00|45.86|45.56|45.8|45.5|45.89|45.59|45.79|45.49|255
1716570900000|2024-05-24 17:15:00|45.81|45.51|45.92|45.62|45.92|45.62|45.8|45.5|235
1716571200000|2024-05-24 17:20:00|45.91|45.61|45.93|45.63|45.95|45.65|45.85|45.55|279
1716571500000|2024-05-24 17:25:00|45.92|45.62|45.91|45.61|45.94|45.64|45.87|45.57|246
1716571800000|2024-05-24 17:30:00|45.9|45.6|46|45.7|46.02|45.72|45.9|45.6|222
1716572100000|2024-05-24 17:35:00|46.01|45.71|46.05|45.75|46.09|45.79|46|45.7|271
1716572400000|2024-05-24 17:40:00|46.04|45.74|46.02|45.72|46.1|45.8|45.99|45.69|336
1716572700000|2024-05-24 17:45:00|46.01|45.71|46.01|45.71|46.05|45.75|46|45.7|293
1716573000000|2024-05-24 17:50:00|46.03|45.73|46.06|45.76|46.08|45.78|45.99|45.69|333
1716573300000|2024-05-24 17:55:00|46.07|45.77|46.17|45.87|46.18|45.88|46.04|45.74|223
1716573600000|2024-05-24 18:00:00|46.16|45.86|46.32|46.02|46.32|46.02|46.15|45.85|166
1716573900000|2024-05-24 18:05:00|46.33|46.03|46.41|46.11|46.42|46.12|46.29|45.99|183
1716574200000|2024-05-24 18:10:00|46.4|46.1|46.45|46.15|46.54|46.24|46.39|46.09|179
1716574500000|2024-05-24 18:15:00|46.44|46.14|46.53|46.23|46.53|46.23|46.39|46.09|49
1716574800000|2024-05-24 18:20:00|46.54|46.24|46.38|46.08|46.54|46.24|46.37|46.07|143
1716575100000|2024-05-24 18:25:00|46.39|46.09|46.34|46.04|46.41|46.11|46.33|46.03|190
1716575400000|2024-05-24 18:30:00|46.33|46.03|46.25|45.95|46.34|46.04|46.24|45.94|138
1716575700000|2024-05-24 18:35:00|46.24|45.94|46.28|45.98|46.36|46.06|46.19|45.89|200
1716576000000|2024-05-24 18:40:00|46.27|45.97|46.24|45.94|46.29|45.99|46.22|45.92|160
1716576300000|2024-05-24 18:45:00|46.25|45.95|46.24|45.94|46.33|46.03|46.24|45.94|88
1716576600000|2024-05-24 18:50:00|46.23|45.93|46.24|45.94|46.25|45.95|46.18|45.88|170
1716576900000|2024-05-24 18:55:00|46.25|45.95|46.21|45.91|46.27|45.97|46.2|45.9|67
1716577200000|2024-05-24 19:00:00|46.2|45.9|46.16|45.86|46.24|45.94|46.16|45.86|194
1716577500000|2024-05-24 19:05:00|46.18|45.88|46.14|45.84|46.18|45.88|46.09|45.79|194
1716577800000|2024-05-24 19:10:00|46.15|45.85|46.14|45.84|46.16|45.86|46.1|45.8|204
1716578100000|2024-05-24 19:15:00|46.13|45.83|46.16|45.86|46.17|45.87|46.12|45.82|165
1716578400000|2024-05-24 19:20:00|46.17|45.87|46.21|45.91|46.21|45.91|46.13|45.83|136
1716578700000|2024-05-24 19:25:00|46.2|45.9|46.24|45.94|46.25|45.95|46.2|45.9|95
1716579000000|2024-05-24 19:30:00|46.23|45.93|46.15|45.85|46.3|46|46.15|45.85|135
1716579300000|2024-05-24 19:35:00|46.14|45.84|46.09|45.79|46.16|45.86|46.05|45.75|230
1716579600000|2024-05-24 19:40:00|46.08|45.78|46.12|45.82|46.14|45.84|46.08|45.78|113
1716579900000|2024-05-24 19:45:00|46.11|45.81|46.11|45.81|46.15|45.85|46.1|45.8|29
1716580200000|2024-05-24 19:50:00|46.12|45.82|46.19|45.89|46.2|45.9|46.1|45.8|209
1716580500000|2024-05-24 19:55:00|46.18|45.88|46.25|45.95|46.29|45.99|46.18|45.88|222
1716580800000|2024-05-24 20:00:00|46.24|45.94|46.19|45.89|46.28|45.98|46.19|45.89|223
1716581100000|2024-05-24 20:05:00|46.21|45.91|46.37|46.07|46.37|46.07|46.19|45.89|293
1716581400000|2024-05-24 20:10:00|46.36|46.06|46.17|45.87|46.37|46.07|46.14|45.84|132
1716581700000|2024-05-24 20:15:00|46.16|45.86|46.13|45.83|46.28|45.98|46.11|45.81|136
1716582000000|2024-05-24 20:20:00|46.12|45.82|46.12|45.82|46.16|45.86|46.1|45.8|118
1716582300000|2024-05-24 20:25:00|46.14|45.84|46.14|45.84|46.15|45.85|46.09|45.79|137
1716582600000|2024-05-24 20:30:00|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1716582900000|2024-05-24 20:35:00|46.07|45.77|46.08|45.78|46.11|45.81|46|45.7|103
1716583200000|2024-05-24 20:40:00|46.07|45.77|46.01|45.71|46.11|45.81|45.99|45.69|222
1716583500000|2024-05-24 20:45:00|46|45.7|46.61|45.21|46.61|45.74|46|45.18|109
1716583800000|2024-05-24 20:50:00|46.62|45.22|46.58|45.18|46.63|45.23|46.57|45.17|31
1716584100000|2024-05-24 20:55:00|46.57|45.17|46.6|45.2|46.62|45.22|46.56|45.16|25
1716620400000|2024-05-25 07:00:00|46.34|46.04|46.32|46.02|46.34|46.04|46.31|46.01|145
1716620700000|2024-05-25 07:05:00|46.31|46.01|46.32|46.02|46.37|46.07|46.31|46.01|151
1716621000000|2024-05-25 07:10:00|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|113
1716621300000|2024-05-25 07:15:00|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|85
1716621600000|2024-05-25 07:20:00|46.33|46.03|46.35|46.05|46.4|46.1|46.33|46.03|147
1716621900000|2024-05-25 07:25:00|46.36|46.06|46.36|46.06|46.39|46.09|46.35|46.05|85
1716622200000|2024-05-25 07:30:00|46.35|46.05|46.27|45.97|46.36|46.06|46.27|45.97|147
1716622500000|2024-05-25 07:35:00|46.28|45.98|46.37|46.07|46.37|46.07|46.27|45.97|138
1716622800000|2024-05-25 07:40:00|46.38|46.08|46.41|46.11|46.42|46.12|46.37|46.07|158
1716623100000|2024-05-25 07:45:00|46.4|46.1|46.42|46.12|46.46|46.16|46.39|46.09|98
1716623400000|2024-05-25 07:50:00|46.43|46.13|46.4|46.1|46.44|46.14|46.4|46.1|51
1716623700000|2024-05-25 07:55:00|46.42|46.12|46.41|46.11|46.42|46.12|46.39|46.09|30
1716624000000|2024-05-25 08:00:00|46.42|46.12|46.46|46.16|46.47|46.17|46.41|46.11|110
1716624300000|2024-05-25 08:05:00|46.45|46.15|46.46|46.16|46.47|46.17|46.42|46.12|44
1716624600000|2024-05-25 08:10:00|46.45|46.15|46.52|46.22|46.52|46.22|46.45|46.15|94
1716624900000|2024-05-25 08:15:00|46.51|46.21|46.52|46.22|46.53|46.23|46.49|46.19|106
1716625200000|2024-05-25 08:20:00|46.53|46.23|46.48|46.18|46.56|46.26|46.48|46.18|127
1716625500000|2024-05-25 08:25:00|46.49|46.19|46.41|46.11|46.49|46.19|46.39|46.09|107
1716625800000|2024-05-25 08:30:00|46.42|46.12|46.44|46.14|46.46|46.16|46.41|46.11|187
1716626100000|2024-05-25 08:35:00|46.43|46.13|46.4|46.1|46.45|46.15|46.39|46.09|130
1716626400000|2024-05-25 08:40:00|46.41|46.11|46.41|46.11|46.43|46.13|46.39|46.09|171
1716626700000|2024-05-25 08:45:00|46.42|46.12|46.34|46.04|46.42|46.12|46.34|46.04|75
1716627000000|2024-05-25 08:50:00|46.35|46.05|46.34|46.04|46.35|46.05|46.29|45.99|76
1716627300000|2024-05-25 08:55:00|46.33|46.03|46.29|45.99|46.34|46.04|46.27|45.97|115
1716627600000|2024-05-25 09:00:00|46.28|45.98|46.28|45.98|46.3|46|46.25|45.95|96
1716627900000|2024-05-25 09:05:00|46.29|45.99|46.31|46.01|46.38|46.08|46.28|45.98|146
1716628200000|2024-05-25 09:10:00|46.32|46.02|46.32|46.02|46.35|46.05|46.3|46|159
1716628500000|2024-05-25 09:15:00|46.31|46.01|46.35|46.05|46.36|46.06|46.31|46.01|122
1716628800000|2024-05-25 09:20:00|46.34|46.04|46.38|46.08|46.38|46.08|46.32|46.02|125
1716629100000|2024-05-25 09:25:00|46.37|46.07|46.51|46.21|46.51|46.21|46.37|46.07|99
1716629400000|2024-05-25 09:30:00|46.52|46.22|46.57|46.27|46.61|46.31|46.51|46.21|187
1716629700000|2024-05-25 09:35:00|46.56|46.26|46.5|46.2|46.57|46.27|46.46|46.16|91
1716630000000|2024-05-25 09:40:00|46.49|46.19|46.5|46.2|46.54|46.24|46.49|46.19|48
1716630300000|2024-05-25 09:45:00|46.49|46.19|46.58|46.28|46.61|46.31|46.49|46.19|163
1716630600000|2024-05-25 09:50:00|46.59|46.29|46.57|46.27|46.6|46.3|46.54|46.24|143
1716630900000|2024-05-25 09:55:00|46.58|46.28|46.56|46.26|46.59|46.29|46.54|46.24|36
1716631200000|2024-05-25 10:00:00|46.55|46.25|46.58|46.28|46.58|46.28|46.5|46.2|115
1716631500000|2024-05-25 10:05:00|46.57|46.27|46.59|46.29|46.62|46.32|46.55|46.25|181
1716631800000|2024-05-25 10:10:00|46.58|46.28|46.54|46.24|46.58|46.28|46.54|46.24|107
1716632100000|2024-05-25 10:15:00|46.53|46.23|46.49|46.19|46.57|46.27|46.49|46.19|96
1716632400000|2024-05-25 10:20:00|46.5|46.2|46.5|46.2|46.52|46.22|46.46|46.16|75
1716632700000|2024-05-25 10:25:00|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|55
1716633000000|2024-05-25 10:30:00|46.48|46.18|46.47|46.17|46.52|46.22|46.46|46.16|111
1716633300000|2024-05-25 10:35:00|46.48|46.18|46.43|46.13|46.48|46.18|46.43|46.13|125
1716633600000|2024-05-25 10:40:00|46.44|46.14|46.5|46.2|46.51|46.21|46.43|46.13|111
1716633900000|2024-05-25 10:45:00|46.49|46.19|46.59|46.29|46.6|46.3|46.49|46.19|220
1716634200000|2024-05-25 10:50:00|46.58|46.28|46.6|46.3|46.63|46.33|46.58|46.28|267
1716634500000|2024-05-25 10:55:00|46.59|46.29|46.54|46.24|46.61|46.31|46.53|46.23|172
1716634800000|2024-05-25 11:00:00|46.53|46.23|46.54|46.24|46.54|46.24|46.5|46.2|122
1716635100000|2024-05-25 11:05:00|46.53|46.23|46.54|46.24|46.58|46.28|46.53|46.23|144
1716635400000|2024-05-25 11:10:00|46.53|46.23|46.51|46.21|46.55|46.25|46.5|46.2|211
1716635700000|2024-05-25 11:15:00|46.5|46.2|46.59|46.29|46.61|46.31|46.5|46.2|235
1716636000000|2024-05-25 11:20:00|46.58|46.28|46.58|46.28|46.62|46.32|46.56|46.26|195
1716636300000|2024-05-25 11:25:00|46.57|46.27|46.57|46.27|46.58|46.28|46.54|46.24|208
1716636600000|2024-05-25 11:30:00|46.56|46.26|46.36|46.06|46.57|46.27|46.36|46.06|114
1716636900000|2024-05-25 11:35:00|46.37|46.07|46.36|46.06|46.4|46.1|46.36|46.06|50
1716637200000|2024-05-25 11:40:00|46.35|46.05|46.44|46.14|46.47|46.17|46.33|46.03|76
1716637500000|2024-05-25 11:45:00|46.43|46.13|46.36|46.06|46.45|46.15|46.36|46.06|74
1716637800000|2024-05-25 11:50:00|46.35|46.05|46.36|46.06|46.37|46.07|46.32|46.02|68
1716638100000|2024-05-25 11:55:00|46.35|46.05|46.32|46.02|46.37|46.07|46.32|46.02|50
1716638400000|2024-05-25 12:00:00|46.31|46.01|46.2|45.9|46.31|46.01|46.18|45.88|40
1716638700000|2024-05-25 12:05:00|46.21|45.91|46.25|45.95|46.25|45.95|46.19|45.89|47
1716639000000|2024-05-25 12:10:00|46.24|45.94|46.24|45.94|46.25|45.95|46.22|45.92|119
1716639300000|2024-05-25 12:15:00|46.23|45.93|46.27|45.97|46.31|46.01|46.22|45.92|182
1716639600000|2024-05-25 12:20:00|46.28|45.98|46.31|46.01|46.33|46.03|46.28|45.98|96
1716639900000|2024-05-25 12:25:00|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|134
1716640200000|2024-05-25 12:30:00|46.28|45.98|46.24|45.94|46.29|45.99|46.21|45.91|103
1716640500000|2024-05-25 12:35:00|46.23|45.93|46.2|45.9|46.26|45.96|46.2|45.9|63
1716640800000|2024-05-25 12:40:00|46.19|45.89|46.19|45.89|46.2|45.9|46.17|45.87|79
1716641100000|2024-05-25 12:45:00|46.18|45.88|46.22|45.92|46.23|45.93|46.17|45.87|45
1716641400000|2024-05-25 12:50:00|46.21|45.91|46.18|45.88|46.21|45.91|46.17|45.87|98
1716641700000|2024-05-25 12:55:00|46.19|45.89|46.21|45.91|46.24|45.94|46.18|45.88|109
1716642000000|2024-05-25 13:00:00|46.22|45.92|46.23|45.93|46.24|45.94|46.18|45.88|191
1716642300000|2024-05-25 13:05:00|46.22|45.92|46.24|45.94|46.25|45.95|46.19|45.89|90
1716642600000|2024-05-25 13:10:00|46.23|45.93|46.18|45.88|46.26|45.96|46.18|45.88|89
1716642900000|2024-05-25 13:15:00|46.17|45.87|46.23|45.93|46.3|46|46.17|45.87|140
1716643200000|2024-05-25 13:20:00|46.24|45.94|46.18|45.88|46.26|45.96|46.17|45.87|60
1716643500000|2024-05-25 13:25:00|46.17|45.87|46.21|45.91|46.22|45.92|46.17|45.87|73
1716643800000|2024-05-25 13:30:00|46.22|45.92|46.24|45.94|46.24|45.94|46.18|45.88|42
1716644100000|2024-05-25 13:35:00|46.23|45.93|46|45.7|46.24|45.94|45.98|45.68|176
1716644400000|2024-05-25 13:40:00|46.01|45.71|46.03|45.73|46.07|45.77|46|45.7|168
1716644700000|2024-05-25 13:45:00|46.02|45.72|45.96|45.66|46.05|45.75|45.9|45.6|119
1716645000000|2024-05-25 13:50:00|45.95|45.65|45.99|45.69|45.99|45.69|45.94|45.64|125
1716645300000|2024-05-25 13:55:00|45.98|45.68|45.95|45.65|45.98|45.68|45.93|45.63|128
1716645600000|2024-05-25 14:00:00|45.96|45.66|45.93|45.63|46.02|45.72|45.93|45.63|130
1716645900000|2024-05-25 14:05:00|45.94|45.64|45.98|45.68|46.01|45.71|45.94|45.64|63
1716646200000|2024-05-25 14:10:00|45.99|45.69|45.98|45.68|46.01|45.71|45.96|45.66|108
1716646500000|2024-05-25 14:15:00|45.97|45.67|46.07|45.77|46.08|45.78|45.97|45.67|134
1716646800000|2024-05-25 14:20:00|46.06|45.76|45.98|45.68|46.07|45.77|45.98|45.68|79
1716647100000|2024-05-25 14:25:00|45.99|45.69|45.98|45.68|46.01|45.71|45.98|45.68|36
1716647400000|2024-05-25 14:30:00|45.99|45.69|46.02|45.72|46.06|45.76|45.99|45.69|122
1716647700000|2024-05-25 14:35:00|46.01|45.71|45.9|45.6|46.02|45.72|45.9|45.6|76
1716648000000|2024-05-25 14:40:00|45.89|45.59|46.01|45.71|46.03|45.73|45.88|45.58|122
1716648300000|2024-05-25 14:45:00|46.02|45.72|46.13|45.83|46.19|45.89|46|45.7|150
1716648600000|2024-05-25 14:50:00|46.14|45.84|46.15|45.85|46.17|45.87|46.12|45.82|142
1716648900000|2024-05-25 14:55:00|46.14|45.84|46.14|45.84|46.16|45.86|46.12|45.82|57
1716649200000|2024-05-25 15:00:00|46.15|45.85|46.19|45.89|46.24|45.94|46.14|45.84|130
1716649500000|2024-05-25 15:05:00|46.18|45.88|46.24|45.94|46.25|45.95|46.18|45.88|94
1716649800000|2024-05-25 15:10:00|46.25|45.95|46.26|45.96|46.32|46.02|46.24|45.94|88
1716650100000|2024-05-25 15:15:00|46.25|45.95|46.24|45.94|46.29|45.99|46.19|45.89|70
1716650400000|2024-05-25 15:20:00|46.23|45.93|46.25|45.95|46.28|45.98|46.22|45.92|37
1716650700000|2024-05-25 15:25:00|46.26|45.96|46.23|45.93|46.28|45.98|46.22|45.92|116
1716651000000|2024-05-25 15:30:00|46.24|45.94|46.28|45.98|46.33|46.03|46.23|45.93|152
1716651300000|2024-05-25 15:35:00|46.27|45.97|46.23|45.93|46.28|45.98|46.23|45.93|123
1716651600000|2024-05-25 15:40:00|46.24|45.94|46.22|45.92|46.24|45.94|46.2|45.9|131
1716651900000|2024-05-25 15:45:00|46.21|45.91|46.14|45.84|46.22|45.92|46.13|45.83|76
1716652200000|2024-05-25 15:50:00|46.15|45.85|46.14|45.84|46.17|45.87|46.14|45.84|44
1716652500000|2024-05-25 15:55:00|46.13|45.83|46.13|45.83|46.17|45.87|46.09|45.79|82
1716652800000|2024-05-25 16:00:00|46.12|45.82|46.15|45.85|46.17|45.87|46.1|45.8|62
1716653100000|2024-05-25 16:05:00|46.16|45.86|46.17|45.87|46.21|45.91|46.11|45.81|103
1716653400000|2024-05-25 16:10:00|46.16|45.86|46.17|45.87|46.19|45.89|46.13|45.83|30
1716653700000|2024-05-25 16:15:00|46.16|45.86|46.22|45.92|46.24|45.94|46.09|45.79|85
1716654000000|2024-05-25 16:20:00|46.23|45.93|46.14|45.84|46.24|45.94|46.13|45.83|104
1716654300000|2024-05-25 16:25:00|46.13|45.83|46.11|45.81|46.14|45.84|46.11|45.81|89
1716654600000|2024-05-25 16:30:00|46.12|45.82|46.15|45.85|46.17|45.87|46.1|45.8|135
1716654900000|2024-05-25 16:35:00|46.16|45.86|46.17|45.87|46.18|45.88|46.14|45.84|80
1716655200000|2024-05-25 16:40:00|46.16|45.86|46.15|45.85|46.17|45.87|46.13|45.83|116
1716655500000|2024-05-25 16:45:00|46.14|45.84|46.13|45.83|46.15|45.85|46.09|45.79|30
1716655800000|2024-05-25 16:50:00|46.12|45.82|46.12|45.82|46.15|45.85|46.11|45.81|58
1716656100000|2024-05-25 16:55:00|46.13|45.83|46.11|45.81|46.13|45.83|46.09|45.79|13
1716656400000|2024-05-25 17:00:00|46.1|45.8|46.19|45.89|46.2|45.9|46.1|45.8|170
1716656700000|2024-05-25 17:05:00|46.18|45.88|46.15|45.85|46.2|45.9|46.12|45.82|155
1716657000000|2024-05-25 17:10:00|46.16|45.86|46.2|45.9|46.22|45.92|46.15|45.85|164
1716657300000|2024-05-25 17:15:00|46.19|45.89|46.16|45.86|46.21|45.91|46.15|45.85|97
1716657600000|2024-05-25 17:20:00|46.17|45.87|46.18|45.88|46.18|45.88|46.14|45.84|136
1716657900000|2024-05-25 17:25:00|46.19|45.89|46.17|45.87|46.19|45.89|46.15|45.85|101
1716658200000|2024-05-25 17:30:00|46.18|45.88|46.14|45.84|46.18|45.88|46.1|45.8|109
1716658500000|2024-05-25 17:35:00|46.13|45.83|46.12|45.82|46.14|45.84|46.09|45.79|91
1716658800000|2024-05-25 17:40:00|46.11|45.81|46.12|45.82|46.14|45.84|46.1|45.8|109
1716659100000|2024-05-25 17:45:00|46.11|45.81|46.14|45.84|46.14|45.84|46.1|45.8|124
1716659400000|2024-05-25 17:50:00|46.13|45.83|46.12|45.82|46.15|45.85|46.11|45.81|100
1716659700000|2024-05-25 17:55:00|46.1|45.8|46.12|45.82|46.12|45.82|46.09|45.79|8
1716660000000|2024-05-25 18:00:00|46.11|45.81|46.14|45.84|46.16|45.86|46.1|45.8|118
1716660300000|2024-05-25 18:05:00|46.13|45.83|46.15|45.85|46.15|45.85|46.11|45.81|159
1716660600000|2024-05-25 18:10:00|46.14|45.84|46.17|45.87|46.21|45.91|46.14|45.84|115
1716660900000|2024-05-25 18:15:00|46.18|45.88|46.22|45.92|46.26|45.96|46.15|45.85|147
1716661200000|2024-05-25 18:20:00|46.21|45.91|46.2|45.9|46.22|45.92|46.16|45.86|122
1716661500000|2024-05-25 18:25:00|46.22|45.92|46.14|45.84|46.22|45.92|46.12|45.82|50
1716661800000|2024-05-25 18:30:00|46.15|45.85|46.06|45.76|46.16|45.86|46.02|45.72|124
1716662100000|2024-05-25 18:35:00|46.05|45.75|46.03|45.73|46.06|45.76|46.02|45.72|106
1716662400000|2024-05-25 18:40:00|46.04|45.74|46.02|45.72|46.04|45.74|46.01|45.71|122
1716662700000|2024-05-25 18:45:00|46.03|45.73|46.06|45.76|46.06|45.76|46.02|45.72|155
1716663000000|2024-05-25 18:50:00|46.05|45.75|46.1|45.8|46.11|45.81|46.05|45.75|105
1716663300000|2024-05-25 18:55:00|46.11|45.81|46.1|45.8|46.11|45.81|46.08|45.78|85
1716663600000|2024-05-25 19:00:00|46.11|45.81|46.07|45.77|46.16|45.86|46.07|45.77|155
1716663900000|2024-05-25 19:05:00|46.08|45.78|46.11|45.81|46.12|45.82|46.07|45.77|108
1716664200000|2024-05-25 19:10:00|46.1|45.8|46.09|45.79|46.13|45.83|46.05|45.75|180
1716664500000|2024-05-25 19:15:00|46.1|45.8|46.08|45.78|46.11|45.81|46.06|45.76|176
1716664800000|2024-05-25 19:20:00|46.09|45.79|46.1|45.8|46.11|45.81|46.08|45.78|114
1716665100000|2024-05-25 19:25:00|46.11|45.81|46.18|45.88|46.21|45.91|46.1|45.8|79
1716665400000|2024-05-25 19:30:00|46.17|45.87|46.12|45.82|46.18|45.88|46.07|45.77|145
1716665700000|2024-05-25 19:35:00|46.13|45.83|46.09|45.79|46.14|45.84|46.07|45.77|75
1716666000000|2024-05-25 19:40:00|46.08|45.78|46.08|45.78|46.1|45.8|46.08|45.78|89
1716666300000|2024-05-25 19:45:00|46.09|45.79|46.14|45.84|46.15|45.85|46.07|45.77|75
1716666600000|2024-05-25 19:50:00|46.15|45.85|46.19|45.89|46.2|45.9|46.14|45.84|53
1716666900000|2024-05-25 19:55:00|46.18|45.88|46.15|45.85|46.19|45.89|46.14|45.84|82
1716667200000|2024-05-25 20:00:00|46.14|45.84|46.2|45.9|46.22|45.92|46.14|45.84|129
1716667500000|2024-05-25 20:05:00|46.21|45.91|46.19|45.89|46.21|45.91|46.18|45.88|63
1716667800000|2024-05-25 20:10:00|46.2|45.9|46.19|45.89|46.21|45.91|46.16|45.86|64
1716668100000|2024-05-25 20:15:00|46.18|45.88|46.21|45.91|46.22|45.92|46.18|45.88|82
1716668400000|2024-05-25 20:20:00|46.2|45.9|46.15|45.85|46.21|45.91|46.14|45.84|56
1716668700000|2024-05-25 20:25:00|46.16|45.86|46.13|45.83|46.18|45.88|46.13|45.83|26
1716669000000|2024-05-25 20:30:00|46.12|45.82|46.16|45.86|46.17|45.87|46.07|45.77|75
1716669300000|2024-05-25 20:35:00|46.15|45.85|46.09|45.79|46.16|45.86|46.06|45.76|81
1716669600000|2024-05-25 20:40:00|46.08|45.78|46.08|45.78|46.1|45.8|46.07|45.77|27
1716669900000|2024-05-25 20:45:00|46.07|45.77|46.1|45.8|46.1|45.8|46.04|45.74|76
1716670200000|2024-05-25 20:50:00|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|62
1716670500000|2024-05-25 20:55:00|46.11|45.81|46.08|45.78|46.11|45.81|46.06|45.76|98
1716670800000|2024-05-25 21:00:00|46.07|45.77|46.07|45.77|46.1|45.8|46.05|45.75|84
1716671100000|2024-05-25 21:05:00|46.08|45.78|46.11|45.81|46.13|45.83|46.07|45.77|98
1716671400000|2024-05-25 21:10:00|46.12|45.82|46.18|45.88|46.19|45.89|46.11|45.81|88
1716671700000|2024-05-25 21:15:00|46.19|45.89|46.14|45.84|46.19|45.89|46.12|45.82|82
1716672000000|2024-05-25 21:20:00|46.13|45.83|46.15|45.85|46.16|45.86|46.13|45.83|60
1716672300000|2024-05-25 21:25:00|46.16|45.86|46.15|45.85|46.18|45.88|46.15|45.85|51
1716672600000|2024-05-25 21:30:00|46.16|45.86|46.18|45.88|46.18|45.88|46.15|45.85|89
1716672900000|2024-05-25 21:35:00|46.17|45.87|46.21|45.91|46.21|45.91|46.17|45.87|67
1716673200000|2024-05-25 21:40:00|46.22|45.92|46.24|45.94|46.25|45.95|46.22|45.92|119
1716673500000|2024-05-25 21:45:00|46.25|45.95|46.22|45.92|46.25|45.95|46.21|45.91|120
1716673800000|2024-05-25 21:50:00|46.21|45.91|46.14|45.84|46.22|45.92|46.13|45.83|195
1716674100000|2024-05-25 21:55:00|46.15|45.85|46.24|45.94|46.24|45.94|46.14|45.84|132
1716674400000|2024-05-25 22:00:00|46.23|45.93|46.18|45.88|46.27|45.97|46.15|45.85|186
1716674700000|2024-05-25 22:05:00|46.19|45.89|46.19|45.89|46.21|45.91|46.18|45.88|19
1716675000000|2024-05-25 22:10:00|46.18|45.88|46.17|45.87|46.2|45.9|46.16|45.86|98
1716675300000|2024-05-25 22:15:00|46.18|45.88|46.22|45.92|46.23|45.93|46.17|45.87|78
1716675600000|2024-05-25 22:20:00|46.23|45.93|46.23|45.93|46.25|45.95|46.22|45.92|75
1716675900000|2024-05-25 22:25:00|46.24|45.94|46.19|45.89|46.24|45.94|46.17|45.87|104
1716676200000|2024-05-25 22:30:00|46.18|45.88|46.16|45.86|46.19|45.89|46.15|45.85|75
1716676500000|2024-05-25 22:35:00|46.17|45.87|46.2|45.9|46.22|45.92|46.15|45.85|66
1716676800000|2024-05-25 22:40:00|46.19|45.89|46.2|45.9|46.21|45.91|46.18|45.88|132
1716677100000|2024-05-25 22:45:00|46.21|45.91|46.23|45.93|46.24|45.94|46.2|45.9|96
1716677400000|2024-05-25 22:50:00|46.24|45.94|46.28|45.98|46.29|45.99|46.22|45.92|109
1716677700000|2024-05-25 22:55:00|46.29|45.99|46.29|45.99|46.3|46|46.24|45.94|174
1716678000000|2024-05-25 23:00:00|46.3|46|46.3|46|46.32|46.02|46.27|45.97|169
1716678300000|2024-05-25 23:05:00|46.31|46.01|46.32|46.02|46.33|46.03|46.29|45.99|230
1716678600000|2024-05-25 23:10:00|46.31|46.01|46.33|46.03|46.35|46.05|46.3|46|196
1716678900000|2024-05-25 23:15:00|46.34|46.04|46.36|46.06|46.38|46.08|46.33|46.03|201
1716679200000|2024-05-25 23:20:00|46.37|46.07|46.37|46.07|46.39|46.09|46.36|46.06|213
1716679500000|2024-05-25 23:25:00|46.38|46.08|46.39|46.09|46.4|46.1|46.35|46.05|123
1716679800000|2024-05-25 23:30:00|46.38|46.08|46.38|46.08|46.4|46.1|46.37|46.07|95
1716680100000|2024-05-25 23:35:00|46.37|46.07|46.4|46.1|46.4|46.1|46.35|46.05|73
1716680400000|2024-05-25 23:40:00|46.39|46.09|46.4|46.1|46.41|46.11|46.38|46.08|126
1716680700000|2024-05-25 23:45:00|46.41|46.11|46.33|46.03|46.41|46.11|46.31|46.01|101
1716681000000|2024-05-25 23:50:00|46.32|46.02|46.35|46.05|46.37|46.07|46.32|46.02|120
1716681300000|2024-05-25 23:55:00|46.36|46.06|46.38|46.08|46.4|46.1|46.35|46.05|133
1716681600000|2024-05-26 00:00:00|46.37|46.07|46.36|46.06|46.38|46.08|46.33|46.03|72
1716681900000|2024-05-26 00:05:00|46.35|46.05|46.35|46.05|46.38|46.08|46.33|46.03|59
1716682200000|2024-05-26 00:10:00|46.36|46.06|46.39|46.09|46.42|46.12|46.35|46.05|145
1716682500000|2024-05-26 00:15:00|46.4|46.1|46.31|46.01|46.4|46.1|46.31|46.01|181
1716682800000|2024-05-26 00:20:00|46.32|46.02|46.3|46|46.32|46.02|46.27|45.97|106
1716683100000|2024-05-26 00:25:00|46.29|45.99|46.29|45.99|46.31|46.01|46.25|45.95|116
1716683400000|2024-05-26 00:30:00|46.3|46|46.35|46.05|46.39|46.09|46.28|45.98|145
1716683700000|2024-05-26 00:35:00|46.36|46.06|46.32|46.02|46.38|46.08|46.32|46.02|67
1716684000000|2024-05-26 00:40:00|46.33|46.03|46.29|45.99|46.33|46.03|46.29|45.99|55
1716684300000|2024-05-26 00:45:00|46.31|46.01|46.33|46.03|46.33|46.03|46.28|45.98|61
1716684600000|2024-05-26 00:50:00|46.32|46.02|46.31|46.01|46.34|46.04|46.31|46.01|44
1716684900000|2024-05-26 00:55:00|46.3|46|46.26|45.96|46.3|46|46.26|45.96|40
1716685200000|2024-05-26 01:00:00|46.27|45.97|46.3|46|46.32|46.02|46.26|45.96|88
1716685500000|2024-05-26 01:05:00|46.32|46.02|46.31|46.01|46.32|46.02|46.29|45.99|136
1716685800000|2024-05-26 01:10:00|46.3|46|46.38|46.08|46.41|46.11|46.3|46|128
1716686100000|2024-05-26 01:15:00|46.37|46.07|46.32|46.02|46.38|46.08|46.31|46.01|101
1716686400000|2024-05-26 01:20:00|46.31|46.01|46.36|46.06|46.37|46.07|46.31|46.01|89
1716686700000|2024-05-26 01:25:00|46.35|46.05|46.37|46.07|46.39|46.09|46.35|46.05|108
1716687000000|2024-05-26 01:30:00|46.36|46.06|46.36|46.06|46.41|46.11|46.36|46.06|150
1716687300000|2024-05-26 01:35:00|46.35|46.05|46.36|46.06|46.38|46.08|46.33|46.03|76
1716687600000|2024-05-26 01:40:00|46.37|46.07|46.34|46.04|46.37|46.07|46.33|46.03|55
1716687900000|2024-05-26 01:45:00|46.33|46.03|46.33|46.03|46.34|46.04|46.31|46.01|57
1716688200000|2024-05-26 01:50:00|46.34|46.04|46.33|46.03|46.36|46.06|46.33|46.03|82
1716688500000|2024-05-26 01:55:00|46.32|46.02|46.32|46.02|46.33|46.03|46.31|46.01|51
1716688800000|2024-05-26 02:00:00|46.33|46.03|46.29|45.99|46.34|46.04|46.29|45.99|158
1716689100000|2024-05-26 02:05:00|46.3|46|46.23|45.93|46.31|46.01|46.23|45.93|135
1716689400000|2024-05-26 02:10:00|46.24|45.94|46.23|45.93|46.27|45.97|46.23|45.93|62
1716689700000|2024-05-26 02:15:00|46.24|45.94|46.12|45.82|46.25|45.95|46.11|45.81|145
1716690000000|2024-05-26 02:20:00|46.11|45.81|46.02|45.72|46.12|45.82|45.97|45.67|117
1716690300000|2024-05-26 02:25:00|46.01|45.71|46.11|45.81|46.12|45.82|46.01|45.71|83
1716690600000|2024-05-26 02:30:00|46.12|45.82|46.13|45.83|46.15|45.85|46.08|45.78|129
1716690900000|2024-05-26 02:35:00|46.12|45.82|46.01|45.71|46.14|45.84|45.98|45.68|122
1716691200000|2024-05-26 02:40:00|46.02|45.72|46.03|45.73|46.1|45.8|45.99|45.69|87
1716691500000|2024-05-26 02:45:00|46.04|45.74|46.13|45.83|46.16|45.86|46.03|45.73|91
1716691800000|2024-05-26 02:50:00|46.12|45.82|46.15|45.85|46.18|45.88|46.12|45.82|185
1716692100000|2024-05-26 02:55:00|46.14|45.84|46.12|45.82|46.16|45.86|46.12|45.82|66
1716692400000|2024-05-26 03:00:00|46.11|45.81|46.1|45.8|46.16|45.86|46.09|45.79|105
1716692700000|2024-05-26 03:05:00|46.09|45.79|46.05|45.75|46.11|45.81|46.05|45.75|77
1716693000000|2024-05-26 03:10:00|46.06|45.76|46.05|45.75|46.06|45.76|46.01|45.71|60
1716693300000|2024-05-26 03:15:00|46.06|45.76|46.02|45.72|46.11|45.81|45.99|45.69|91
1716693600000|2024-05-26 03:20:00|46.03|45.73|45.99|45.69|46.03|45.73|45.98|45.68|83
1716693900000|2024-05-26 03:25:00|46|45.7|46.02|45.72|46.02|45.72|45.97|45.67|110
1716694200000|2024-05-26 03:30:00|46.01|45.71|46.09|45.79|46.09|45.79|46.01|45.71|40
1716694500000|2024-05-26 03:35:00|46.1|45.8|46.1|45.8|46.12|45.82|46.07|45.77|24
1716694800000|2024-05-26 03:40:00|46.09|45.79|46.16|45.86|46.17|45.87|46.08|45.78|78
1716695100000|2024-05-26 03:45:00|46.17|45.87|46.25|45.95|46.25|45.95|46.07|45.77|181
1716695400000|2024-05-26 03:50:00|46.24|45.94|46.19|45.89|46.26|45.96|46.17|45.87|156
1716695700000|2024-05-26 03:55:00|46.18|45.88|46.2|45.9|46.21|45.91|46.17|45.87|88
1716696000000|2024-05-26 04:00:00|46.19|45.89|46.09|45.79|46.19|45.89|46.08|45.78|122
1716696300000|2024-05-26 04:05:00|46.08|45.78|46.07|45.77|46.12|45.82|46.06|45.76|139
1716696600000|2024-05-26 04:10:00|46.08|45.78|46.07|45.77|46.09|45.79|46.05|45.75|86
1716696900000|2024-05-26 04:15:00|46.06|45.76|46.08|45.78|46.11|45.81|46.06|45.76|203
1716697200000|2024-05-26 04:20:00|46.09|45.79|46.08|45.78|46.1|45.8|46.06|45.76|122
1716697500000|2024-05-26 04:25:00|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|58
1716697800000|2024-05-26 04:30:00|46.07|45.77|45.99|45.69|46.07|45.77|45.98|45.68|176
1716698100000|2024-05-26 04:35:00|45.98|45.68|46.02|45.72|46.03|45.73|45.97|45.67|111
1716698400000|2024-05-26 04:40:00|46.03|45.73|46.05|45.75|46.07|45.77|46.02|45.72|86
1716698700000|2024-05-26 04:45:00|46.04|45.74|45.99|45.69|46.04|45.74|45.98|45.68|88
1716699000000|2024-05-26 04:50:00|46|45.7|46.02|45.72|46.06|45.76|45.99|45.69|108
1716699300000|2024-05-26 04:55:00|46.03|45.73|46.01|45.71|46.03|45.73|45.99|45.69|105
1716699600000|2024-05-26 05:00:00|46|45.7|45.98|45.68|46.03|45.73|45.97|45.67|104
1716699900000|2024-05-26 05:05:00|45.97|45.67|45.96|45.66|46.03|45.73|45.96|45.66|124
1716700200000|2024-05-26 05:10:00|45.97|45.67|45.95|45.65|45.98|45.68|45.95|45.65|106
1716700500000|2024-05-26 05:15:00|45.96|45.66|45.96|45.66|45.98|45.68|45.94|45.64|177
1716700800000|2024-05-26 05:20:00|45.95|45.65|45.96|45.66|45.96|45.66|45.94|45.64|138
1716701100000|2024-05-26 05:25:00|45.95|45.65|46.02|45.72|46.03|45.73|45.95|45.65|151
1716701400000|2024-05-26 05:30:00|46.03|45.73|46.05|45.75|46.1|45.8|46.02|45.72|151
1716701700000|2024-05-26 05:35:00|46.04|45.74|46.04|45.74|46.06|45.76|46.01|45.71|135
1716702000000|2024-05-26 05:40:00|46.03|45.73|46.12|45.82|46.15|45.85|46.01|45.71|87
1716702300000|2024-05-26 05:45:00|46.13|45.83|46.09|45.79|46.13|45.83|46.06|45.76|44
1716702600000|2024-05-26 05:50:00|46.1|45.8|46.1|45.8|46.1|45.8|46.07|45.77|119
1716702900000|2024-05-26 05:55:00|46.09|45.79|46.16|45.86|46.16|45.86|46.09|45.79|136
1716703200000|2024-05-26 06:00:00|46.15|45.85|46.1|45.8|46.17|45.87|46.09|45.79|149
1716703500000|2024-05-26 06:05:00|46.09|45.79|46.12|45.82|46.16|45.86|46.09|45.79|157
1716703800000|2024-05-26 06:10:00|46.11|45.81|46.15|45.85|46.16|45.86|46.11|45.81|82
1716704100000|2024-05-26 06:15:00|46.16|45.86|46.12|45.82|46.16|45.86|46.11|45.81|101
1716704400000|2024-05-26 06:20:00|46.11|45.81|46.11|45.81|46.16|45.86|46.1|45.8|56
1716704700000|2024-05-26 06:25:00|46.1|45.8|46.08|45.78|46.1|45.8|46.07|45.77|11
1716705000000|2024-05-26 06:30:00|46.07|45.77|46.11|45.81|46.11|45.81|46.06|45.76|89
1716705300000|2024-05-26 06:35:00|46.1|45.8|46.06|45.76|46.11|45.81|46.05|45.75|123
1716705600000|2024-05-26 06:40:00|46.05|45.75|46.05|45.75|46.06|45.76|46.02|45.72|97
1716705900000|2024-05-26 06:45:00|46.06|45.76|46.05|45.75|46.06|45.76|46.03|45.73|50
1716706200000|2024-05-26 06:50:00|46.06|45.76|46.04|45.74|46.07|45.77|46.02|45.72|107
1716706500000|2024-05-26 06:55:00|46.05|45.75|46.09|45.79|46.1|45.8|46.03|45.73|95
1716706800000|2024-05-26 07:00:00|46.1|45.8|46.06|45.76|46.11|45.81|46.06|45.76|158
1716707100000|2024-05-26 07:05:00|46.05|45.75|46.12|45.82|46.12|45.82|46.05|45.75|102
1716707400000|2024-05-26 07:10:00|46.11|45.81|46.12|45.82|46.14|45.84|46.1|45.8|60
1716707700000|2024-05-26 07:15:00|46.11|45.81|46.13|45.83|46.17|45.87|46.1|45.8|112
1716708000000|2024-05-26 07:20:00|46.12|45.82|46.13|45.83|46.15|45.85|46.1|45.8|152
1716708300000|2024-05-26 07:25:00|46.14|45.84|46.15|45.85|46.16|45.86|46.12|45.82|84
1716708600000|2024-05-26 07:30:00|46.16|45.86|46.32|46.02|46.32|46.02|46.15|45.85|296
1716708900000|2024-05-26 07:35:00|46.33|46.03|46.31|46.01|46.34|46.04|46.29|45.99|175
1716709200000|2024-05-26 07:40:00|46.3|46|46.29|45.99|46.33|46.03|46.27|45.97|124
1716709500000|2024-05-26 07:45:00|46.3|46|46.19|45.89|46.32|46.02|46.19|45.89|198
1716709800000|2024-05-26 07:50:00|46.2|45.9|46.25|45.95|46.28|45.98|46.2|45.9|141
1716710100000|2024-05-26 07:55:00|46.26|45.96|46.27|45.97|46.29|45.99|46.24|45.94|166
1716710400000|2024-05-26 08:00:00|46.26|45.96|46.28|45.98|46.32|46.02|46.26|45.96|166
1716710700000|2024-05-26 08:05:00|46.27|45.97|46.31|46.01|46.33|46.03|46.23|45.93|132
1716711000000|2024-05-26 08:10:00|46.32|46.02|46.39|46.09|46.43|46.13|46.31|46.01|148
1716711300000|2024-05-26 08:15:00|46.41|46.11|46.43|46.13|46.45|46.15|46.32|46.02|259
1716711600000|2024-05-26 08:20:00|46.44|46.14|46.4|46.1|46.44|46.14|46.4|46.1|75
1716711900000|2024-05-26 08:25:00|46.39|46.09|46.37|46.07|46.41|46.11|46.36|46.06|74
1716712200000|2024-05-26 08:30:00|46.38|46.08|46.25|45.95|46.4|46.1|46.23|45.93|222
1716712500000|2024-05-26 08:35:00|46.24|45.94|46.21|45.91|46.25|45.95|46.18|45.88|180
1716712800000|2024-05-26 08:40:00|46.2|45.9|46.17|45.87|46.23|45.93|46.17|45.87|62
1716713100000|2024-05-26 08:45:00|46.18|45.88|46.17|45.87|46.22|45.92|46.17|45.87|132
1716713400000|2024-05-26 08:50:00|46.16|45.86|46.17|45.87|46.22|45.92|46.16|45.86|118
1716713700000|2024-05-26 08:55:00|46.18|45.88|46.21|45.91|46.22|45.92|46.17|45.87|83
1716714000000|2024-05-26 09:00:00|46.22|45.92|46.22|45.92|46.28|45.98|46.21|45.91|159
1716714300000|2024-05-26 09:05:00|46.21|45.91|46.21|45.91|46.22|45.92|46.16|45.86|122
1716714600000|2024-05-26 09:10:00|46.22|45.92|46.18|45.88|46.22|45.92|46.15|45.85|140
1716714900000|2024-05-26 09:15:00|46.17|45.87|46.14|45.84|46.18|45.88|46.11|45.81|192
1716715200000|2024-05-26 09:20:00|46.13|45.83|46.05|45.75|46.14|45.84|46.04|45.74|148
1716715500000|2024-05-26 09:25:00|46.04|45.74|45.98|45.68|46.04|45.74|45.98|45.68|112
1716715800000|2024-05-26 09:30:00|45.96|45.66|45.94|45.64|45.97|45.67|45.91|45.61|80
1716716100000|2024-05-26 09:35:00|45.93|45.63|45.92|45.62|45.94|45.64|45.9|45.6|65
1716716400000|2024-05-26 09:40:00|45.93|45.63|45.97|45.67|45.97|45.67|45.92|45.62|81
1716716700000|2024-05-26 09:45:00|45.98|45.68|45.98|45.68|46|45.7|45.9|45.6|116
1716717000000|2024-05-26 09:50:00|45.99|45.69|45.96|45.66|46|45.7|45.94|45.64|111
1716717300000|2024-05-26 09:55:00|45.97|45.67|45.98|45.68|46|45.7|45.96|45.66|63
1716717600000|2024-05-26 10:00:00|45.99|45.69|46.11|45.81|46.16|45.86|45.98|45.68|172
1716717900000|2024-05-26 10:05:00|46.12|45.82|46.14|45.84|46.16|45.86|46.11|45.81|87
1716718200000|2024-05-26 10:10:00|46.13|45.83|46.23|45.93|46.23|45.93|46.13|45.83|37
1716718500000|2024-05-26 10:15:00|46.22|45.92|46.13|45.83|46.22|45.92|46.12|45.82|89
1716718800000|2024-05-26 10:20:00|46.12|45.82|46.14|45.84|46.19|45.89|46.12|45.82|81
1716719100000|2024-05-26 10:25:00|46.15|45.85|46.15|45.85|46.17|45.87|46.13|45.83|125
1716719400000|2024-05-26 10:30:00|46.16|45.86|46.17|45.87|46.19|45.89|46.14|45.84|71
1716719700000|2024-05-26 10:35:00|46.18|45.88|46.19|45.89|46.2|45.9|46.16|45.86|93
1716720000000|2024-05-26 10:40:00|46.2|45.9|46.27|45.97|46.3|46|46.2|45.9|102
1716720300000|2024-05-26 10:45:00|46.26|45.96|46.27|45.97|46.29|45.99|46.26|45.96|110
1716720600000|2024-05-26 10:50:00|46.26|45.96|46.3|46|46.31|46.01|46.26|45.96|127
1716720900000|2024-05-26 10:55:00|46.29|45.99|46.37|46.07|46.38|46.08|46.29|45.99|140
1716721200000|2024-05-26 11:00:00|46.38|46.08|46.34|46.04|46.4|46.1|46.31|46.01|230
1716721500000|2024-05-26 11:05:00|46.35|46.05|46.33|46.03|46.37|46.07|46.3|46|186
1716721800000|2024-05-26 11:10:00|46.32|46.02|46.35|46.05|46.38|46.08|46.31|46.01|92
1716722100000|2024-05-26 11:15:00|46.36|46.06|46.29|45.99|46.36|46.06|46.23|45.93|182
1716722400000|2024-05-26 11:20:00|46.3|46|46.36|46.06|46.36|46.06|46.28|45.98|201
1716722700000|2024-05-26 11:25:00|46.35|46.05|46.36|46.06|46.37|46.07|46.33|46.03|197
1716723000000|2024-05-26 11:30:00|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|111
1716723300000|2024-05-26 11:35:00|46.36|46.06|46.31|46.01|46.37|46.07|46.29|45.99|217
1716723600000|2024-05-26 11:40:00|46.32|46.02|46.33|46.03|46.37|46.07|46.31|46.01|83
1716723900000|2024-05-26 11:45:00|46.32|46.02|46.32|46.02|46.34|46.04|46.29|45.99|242
1716724200000|2024-05-26 11:50:00|46.33|46.03|46.28|45.98|46.33|46.03|46.25|45.95|224
1716724500000|2024-05-26 11:55:00|46.26|45.96|46.28|45.98|46.28|45.98|46.24|45.94|217
1716724800000|2024-05-26 12:00:00|46.27|45.97|46.3|46|46.3|46|46.25|45.95|230
1716725100000|2024-05-26 12:05:00|46.29|45.99|46.32|46.02|46.33|46.03|46.29|45.99|126
1716725400000|2024-05-26 12:10:00|46.31|46.01|46.23|45.93|46.32|46.02|46.23|45.93|214
1716725700000|2024-05-26 12:15:00|46.24|45.94|46.17|45.87|46.24|45.94|46.16|45.86|191
1716726000000|2024-05-26 12:20:00|46.18|45.88|46.16|45.86|46.18|45.88|46.15|45.85|126
1716726300000|2024-05-26 12:25:00|46.15|45.85|46.2|45.9|46.2|45.9|46.15|45.85|63
1716726600000|2024-05-26 12:30:00|46.19|45.89|46.17|45.87|46.2|45.9|46.13|45.83|139
1716726900000|2024-05-26 12:35:00|46.16|45.86|46.15|45.85|46.18|45.88|46.13|45.83|113
1716727200000|2024-05-26 12:40:00|46.16|45.86|46.23|45.93|46.23|45.93|46.14|45.84|105
1716727500000|2024-05-26 12:45:00|46.24|45.94|46.15|45.85|46.25|45.95|46.14|45.84|112
1716727800000|2024-05-26 12:50:00|46.16|45.86|46.1|45.8|46.16|45.86|46.1|45.8|17
1716728100000|2024-05-26 12:55:00|46.11|45.81|46.1|45.8|46.13|45.83|46.1|45.8|36
1716728400000|2024-05-26 13:00:00|46.11|45.81|46.18|45.88|46.19|45.89|46.11|45.81|158
1716728700000|2024-05-26 13:05:00|46.17|45.87|46.13|45.83|46.17|45.87|46.12|45.82|124
1716729000000|2024-05-26 13:10:00|46.12|45.82|46.06|45.76|46.13|45.83|46.05|45.75|127
1716729300000|2024-05-26 13:15:00|46.07|45.77|46.09|45.79|46.1|45.8|46.06|45.76|73
1716729600000|2024-05-26 13:20:00|46.08|45.78|46.1|45.8|46.13|45.83|46.07|45.77|87
1716729900000|2024-05-26 13:25:00|46.11|45.81|46.09|45.79|46.11|45.81|46.04|45.74|93
1716730200000|2024-05-26 13:30:00|46.08|45.78|46|45.7|46.08|45.78|46|45.7|129
1716730500000|2024-05-26 13:35:00|46.02|45.72|45.93|45.63|46.02|45.72|45.92|45.62|117
1716730800000|2024-05-26 13:40:00|45.92|45.62|45.94|45.64|45.96|45.66|45.88|45.58|97
1716731100000|2024-05-26 13:45:00|45.93|45.63|46.02|45.72|46.02|45.72|45.92|45.62|159
1716731400000|2024-05-26 13:50:00|46.01|45.71|45.99|45.69|46.02|45.72|45.98|45.68|79
1716731700000|2024-05-26 13:55:00|46|45.7|46.1|45.8|46.1|45.8|45.99|45.69|155
1716732000000|2024-05-26 14:00:00|46.09|45.79|46.12|45.82|46.21|45.91|46.07|45.77|167
1716732300000|2024-05-26 14:05:00|46.13|45.83|46.13|45.83|46.13|45.83|46.07|45.77|183
1716732600000|2024-05-26 14:10:00|46.14|45.84|46.16|45.86|46.16|45.86|46.09|45.79|88
1716732900000|2024-05-26 14:15:00|46.15|45.85|46.09|45.79|46.16|45.86|46.09|45.79|54
1716733200000|2024-05-26 14:20:00|46.1|45.8|46.07|45.77|46.12|45.82|46.06|45.76|129
1716733500000|2024-05-26 14:25:00|46.06|45.76|46.04|45.74|46.08|45.78|45.98|45.68|143
1716733800000|2024-05-26 14:30:00|46.03|45.73|46.05|45.75|46.08|45.78|45.99|45.69|180
1716734100000|2024-05-26 14:35:00|46.04|45.74|46.13|45.83|46.14|45.84|46.01|45.71|127
1716734400000|2024-05-26 14:40:00|46.14|45.84|46.22|45.92|46.22|45.92|46.14|45.84|17
1716734700000|2024-05-26 14:45:00|46.21|45.91|46.32|46.02|46.35|46.05|46.21|45.91|35
1716735000000|2024-05-26 14:50:00|46.31|46.01|46.33|46.03|46.38|46.08|46.3|46|161
1716735300000|2024-05-26 14:55:00|46.34|46.04|46.39|46.09|46.43|46.13|46.33|46.03|173
1716735600000|2024-05-26 15:00:00|46.4|46.1|46.38|46.08|46.45|46.15|46.34|46.04|261
1716735900000|2024-05-26 15:05:00|46.37|46.07|46.4|46.1|46.44|46.14|46.37|46.07|310
1716736200000|2024-05-26 15:10:00|46.39|46.09|46.43|46.13|46.45|46.15|46.36|46.06|353
1716736500000|2024-05-26 15:15:00|46.42|46.12|46.42|46.12|46.45|46.15|46.4|46.1|189
1716736800000|2024-05-26 15:20:00|46.43|46.13|46.38|46.08|46.44|46.14|46.35|46.05|174
1716737100000|2024-05-26 15:25:00|46.37|46.07|46.4|46.1|46.43|46.13|46.34|46.04|249
1716737400000|2024-05-26 15:30:00|46.39|46.09|46.38|46.08|46.4|46.1|46.34|46.04|271
1716737700000|2024-05-26 15:35:00|46.39|46.09|46.36|46.06|46.39|46.09|46.34|46.04|261
1716738000000|2024-05-26 15:40:00|46.34|46.04|46.25|45.95|46.36|46.06|46.24|45.94|215
1716738300000|2024-05-26 15:45:00|46.26|45.96|45.98|45.68|46.26|45.96|45.92|45.62|334
1716738600000|2024-05-26 15:50:00|45.97|45.67|46.1|45.8|46.1|45.8|45.88|45.58|317
1716738900000|2024-05-26 15:55:00|46.09|45.79|46.11|45.81|46.14|45.84|46.08|45.78|188
1716739200000|2024-05-26 16:00:00|46.12|45.82|46.17|45.87|46.21|45.91|46.11|45.81|351
1716739500000|2024-05-26 16:05:00|46.16|45.86|46.19|45.89|46.2|45.9|46.15|45.85|265
1716739800000|2024-05-26 16:10:00|46.18|45.88|46.13|45.83|46.2|45.9|46.08|45.78|222
1716740100000|2024-05-26 16:15:00|46.12|45.82|45.97|45.67|46.13|45.83|45.94|45.64|310
1716740400000|2024-05-26 16:20:00|45.98|45.68|46.05|45.75|46.08|45.78|45.93|45.63|344
1716740700000|2024-05-26 16:25:00|46.04|45.74|46.05|45.75|46.06|45.76|45.99|45.69|328
1716741000000|2024-05-26 16:30:00|46.07|45.77|46.03|45.73|46.15|45.85|46.03|45.73|301
1716741300000|2024-05-26 16:35:00|46.04|45.74|46.05|45.75|46.07|45.77|46.01|45.71|266
1716741600000|2024-05-26 16:40:00|46.06|45.76|46.17|45.87|46.18|45.88|46.03|45.73|367
1716741900000|2024-05-26 16:45:00|46.16|45.86|46.21|45.91|46.25|45.95|46.14|45.84|349
1716742200000|2024-05-26 16:50:00|46.22|45.92|46.09|45.79|46.22|45.92|46.08|45.78|248
1716742500000|2024-05-26 16:55:00|46.1|45.8|46.08|45.78|46.1|45.8|46.03|45.73|177
1716742800000|2024-05-26 17:00:00|46.09|45.79|46.01|45.71|46.11|45.81|46|45.7|149
1716743100000|2024-05-26 17:05:00|46.02|45.72|46.06|45.76|46.07|45.77|46.01|45.71|172
1716743400000|2024-05-26 17:10:00|46.07|45.77|46.02|45.72|46.07|45.77|46.01|45.71|88
1716743700000|2024-05-26 17:15:00|46.01|45.71|46.02|45.72|46.07|45.77|46|45.7|226
1716744000000|2024-05-26 17:20:00|46.03|45.73|45.97|45.67|46.04|45.74|45.97|45.67|155
1716744300000|2024-05-26 17:25:00|45.96|45.66|45.99|45.69|46|45.7|45.93|45.63|125
1716744600000|2024-05-26 17:30:00|46|45.7|45.97|45.67|46.03|45.73|45.97|45.67|136
1716744900000|2024-05-26 17:35:00|45.98|45.68|46|45.7|46.01|45.71|45.96|45.66|166
1716745200000|2024-05-26 17:40:00|46.01|45.71|46.05|45.75|46.06|45.76|46|45.7|112
1716745500000|2024-05-26 17:45:00|46.06|45.76|46|45.7|46.06|45.76|45.99|45.69|101
1716745800000|2024-05-26 17:50:00|46.01|45.71|46.07|45.77|46.07|45.77|46|45.7|93
1716746100000|2024-05-26 17:55:00|46.06|45.76|46.04|45.74|46.11|45.81|46.01|45.71|156
1716746400000|2024-05-26 18:00:00|46.03|45.73|45.99|45.69|46.09|45.79|45.99|45.69|183
1716746700000|2024-05-26 18:05:00|45.98|45.68|45.94|45.64|46.01|45.71|45.93|45.63|146
1716747000000|2024-05-26 18:10:00|45.93|45.63|45.97|45.67|45.98|45.68|45.93|45.63|137
1716747300000|2024-05-26 18:15:00|45.98|45.68|45.94|45.64|46.05|45.75|45.93|45.63|190
1716747600000|2024-05-26 18:20:00|45.93|45.63|45.94|45.64|45.96|45.66|45.93|45.63|124
1716747900000|2024-05-26 18:25:00|45.95|45.65|45.99|45.69|45.99|45.69|45.94|45.64|124
1716748200000|2024-05-26 18:30:00|46|45.7|46.03|45.73|46.05|45.75|45.99|45.69|171
1716748500000|2024-05-26 18:35:00|46.02|45.72|46.01|45.71|46.02|45.72|45.97|45.67|129
1716748800000|2024-05-26 18:40:00|46.02|45.72|45.99|45.69|46.03|45.73|45.98|45.68|122
1716749100000|2024-05-26 18:45:00|46|45.7|46.09|45.79|46.09|45.79|45.99|45.69|237
1716749400000|2024-05-26 18:50:00|46.08|45.78|46.06|45.76|46.11|45.81|46.03|45.73|141
1716749700000|2024-05-26 18:55:00|46.05|45.75|46.03|45.73|46.06|45.76|46.02|45.72|45
1716750000000|2024-05-26 19:00:00|46.04|45.74|46.04|45.74|46.07|45.77|46.04|45.74|109
1716750300000|2024-05-26 19:05:00|46.05|45.75|46.1|45.8|46.13|45.83|46.01|45.71|193
1716750600000|2024-05-26 19:10:00|46.09|45.79|46.02|45.72|46.13|45.83|46.02|45.72|141
1716750900000|2024-05-26 19:15:00|46.03|45.73|46.05|45.75|46.06|45.76|46.02|45.72|74
1716751200000|2024-05-26 19:20:00|46.06|45.76|46.01|45.71|46.07|45.77|46.01|45.71|98
1716751500000|2024-05-26 19:25:00|46.02|45.72|46.23|45.53|46.23|45.74|46.01|45.51|89
1716751800000|2024-05-26 19:30:00|46.22|45.52|46.24|45.54|46.28|45.58|46.21|45.51|104
1716752100000|2024-05-26 19:35:00|46.23|45.53|46.21|45.51|46.24|45.54|46.21|45.51|119
1716752400000|2024-05-26 19:40:00|46.22|45.52|46.23|45.53|46.24|45.54|46.2|45.5|40
1716752700000|2024-05-26 19:45:00|46.24|45.54|46.23|45.53|46.3|45.6|46.22|45.52|118
1716753000000|2024-05-26 19:50:00|46.22|45.52|46.78|44.98|46.8|45.55|46.22|44.97|35
1716753300000|2024-05-26 19:55:00|46.79|44.99|46.77|44.97|46.81|45.01|46.76|44.96|25
1716753600000|2024-05-26 20:00:00|46.78|44.98|46.73|44.93|46.79|44.99|46.72|44.92|62
1716753900000|2024-05-26 20:05:00|46.72|44.92|46.72|44.92|46.76|44.96|46.71|44.91|13
1716754200000|2024-05-26 20:10:00|46.71|44.91|46.73|44.93|46.73|44.93|46.7|44.9|13
1716754500000|2024-05-26 20:15:00|46.72|44.92|46.73|44.93|46.74|44.94|46.71|44.91|26
1716754800000|2024-05-26 20:20:00|46.72|44.92|46.7|44.9|46.73|44.93|46.69|44.89|21
1716755100000|2024-05-26 20:25:00|46.69|44.89|46.69|44.89|46.7|44.9|46.67|44.87|19
1716755400000|2024-05-26 20:30:00|46.68|44.88|46.69|44.89|46.7|44.9|46.67|44.87|28
1716755700000|2024-05-26 20:35:00|46.7|44.9|46.72|44.92|46.74|44.94|46.69|44.89|63
1716756000000|2024-05-26 20:40:00|46.71|44.91|46.71|44.91|46.72|44.92|46.7|44.9|11
1716756300000|2024-05-26 20:45:00|46.72|44.92|46.02|45.72|46.73|45.72|45.97|44.91|64
1716756600000|2024-05-26 20:50:00|46.01|45.71|45.98|45.68|46.02|45.72|45.97|45.67|85
1716756900000|2024-05-26 20:55:00|45.97|45.67|45.97|45.67|45.99|45.69|45.96|45.66|42
1716757200000|2024-05-26 21:00:00|45.96|45.66|45.95|45.65|45.97|45.67|45.91|45.61|128
1716757500000|2024-05-26 21:05:00|45.96|45.66|45.92|45.62|45.96|45.66|45.91|45.61|99
1716757800000|2024-05-26 21:10:00|45.91|45.61|45.88|45.58|45.91|45.61|45.87|45.57|194
1716758100000|2024-05-26 21:15:00|45.87|45.57|45.91|45.61|45.97|45.67|45.86|45.56|127
1716758400000|2024-05-26 21:20:00|45.9|45.6|45.84|45.54|45.93|45.63|45.76|45.46|172
1716758700000|2024-05-26 21:25:00|45.85|45.55|45.86|45.56|45.87|45.57|45.84|45.54|8
1716759000000|2024-05-26 21:30:00|45.85|45.55|45.81|45.51|45.85|45.55|45.67|45.37|178
1716759300000|2024-05-26 21:35:00|45.82|45.52|45.83|45.53|45.83|45.53|45.73|45.43|148
1716759600000|2024-05-26 21:40:00|45.84|45.54|45.84|45.54|45.87|45.57|45.81|45.51|67
1716759900000|2024-05-26 21:45:00|45.85|45.55|45.9|45.6|45.9|45.6|45.85|45.55|42
1716760200000|2024-05-26 21:50:00|45.92|45.62|46.01|45.71|46.02|45.72|45.91|45.61|88
1716760500000|2024-05-26 21:55:00|46.02|45.72|46.09|45.79|46.09|45.79|46.02|45.72|47
1716760800000|2024-05-26 22:00:00|46.08|45.78|46.07|45.77|46.13|45.83|46.05|45.75|204
1716761100000|2024-05-26 22:05:00|46.06|45.76|46.07|45.77|46.12|45.82|46.02|45.72|140
1716761400000|2024-05-26 22:10:00|46.08|45.78|46.1|45.8|46.11|45.81|46.07|45.77|114
1716761700000|2024-05-26 22:15:00|46.11|45.81|46.11|45.81|46.11|45.81|46.04|45.74|107
1716762000000|2024-05-26 22:20:00|46.12|45.82|46.11|45.81|46.16|45.86|46.11|45.81|74
1716762300000|2024-05-26 22:25:00|46.12|45.82|46.14|45.84|46.15|45.85|46.11|45.81|95
1716762600000|2024-05-26 22:30:00|46.15|45.85|46.14|45.84|46.16|45.86|46.13|45.83|138
1716762900000|2024-05-26 22:35:00|46.15|45.85|46.13|45.83|46.18|45.88|46.12|45.82|81
1716763200000|2024-05-26 22:40:00|46.14|45.84|46.16|45.86|46.21|45.91|46.11|45.81|147
1716763500000|2024-05-26 22:45:00|46.15|45.85|46.15|45.85|46.17|45.87|46.12|45.82|154
1716763800000|2024-05-26 22:50:00|46.16|45.86|46.17|45.87|46.17|45.87|46.12|45.82|100
1716764100000|2024-05-26 22:55:00|46.16|45.86|46.17|45.87|46.18|45.88|46.14|45.84|111
1716764400000|2024-05-26 23:00:00|46.16|45.86|46.16|45.86|46.18|45.88|46.14|45.84|143
1716764700000|2024-05-26 23:05:00|46.15|45.85|46.19|45.89|46.21|45.91|46.15|45.85|79
1716765000000|2024-05-26 23:10:00|46.18|45.88|46.15|45.85|46.19|45.89|46.14|45.84|97
1716765300000|2024-05-26 23:15:00|46.14|45.84|46.06|45.76|46.15|45.85|46.06|45.76|119
1716765600000|2024-05-26 23:20:00|46.07|45.77|46.05|45.75|46.08|45.78|46|45.7|152
1716765900000|2024-05-26 23:25:00|46.04|45.74|46.04|45.74|46.04|45.74|46|45.7|87
1716766200000|2024-05-26 23:30:00|46.03|45.73|45.99|45.69|46.04|45.74|45.96|45.66|195
1716766500000|2024-05-26 23:35:00|45.98|45.68|45.95|45.65|46|45.7|45.95|45.65|186
1716766800000|2024-05-26 23:40:00|45.94|45.64|45.97|45.67|45.98|45.68|45.92|45.62|173
1716767100000|2024-05-26 23:45:00|45.95|45.65|46|45.7|46.01|45.71|45.95|45.65|172
1716767400000|2024-05-26 23:50:00|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|173
1716767700000|2024-05-26 23:55:00|46|45.7|45.96|45.66|46|45.7|45.96|45.66|215
1716768000000|2024-05-27 00:00:00|45.97|45.67|45.98|45.68|46.02|45.72|45.96|45.66|291
1716768300000|2024-05-27 00:05:00|45.99|45.69|46.07|45.77|46.07|45.77|45.97|45.67|227
1716768600000|2024-05-27 00:10:00|46.08|45.78|46.05|45.75|46.11|45.81|46|45.7|263
1716768900000|2024-05-27 00:15:00|46.06|45.76|46.06|45.76|46.09|45.79|46.03|45.73|225
1716769200000|2024-05-27 00:20:00|46.07|45.77|46.07|45.77|46.1|45.8|46.03|45.73|263
1716769500000|2024-05-27 00:25:00|46.08|45.78|46.08|45.78|46.12|45.82|46.06|45.76|250
1716769800000|2024-05-27 00:30:00|46.07|45.77|46.08|45.78|46.12|45.82|46.07|45.77|270
1716770100000|2024-05-27 00:35:00|46.09|45.79|46.15|45.85|46.16|45.86|46.05|45.75|295
1716770400000|2024-05-27 00:40:00|46.16|45.86|46.14|45.84|46.18|45.88|46.11|45.81|211
1716770700000|2024-05-27 00:45:00|46.12|45.82|46.17|45.87|46.21|45.91|46.12|45.82|206
1716771000000|2024-05-27 00:50:00|46.16|45.86|46.09|45.79|46.19|45.89|46.09|45.79|196
1716771300000|2024-05-27 00:55:00|46.1|45.8|46.1|45.8|46.11|45.81|46.07|45.77|67
1716771600000|2024-05-27 01:00:00|46.11|45.81|46.11|45.81|46.12|45.82|46.06|45.76|167
1716771900000|2024-05-27 01:05:00|46.12|45.82|46.08|45.78|46.13|45.83|46.08|45.78|124
1716772200000|2024-05-27 01:10:00|46.09|45.79|46.08|45.78|46.09|45.79|46.06|45.76|60
1716772500000|2024-05-27 01:15:00|46.06|45.76|46.15|45.85|46.18|45.88|46.06|45.76|174
1716772800000|2024-05-27 01:20:00|46.16|45.86|46.13|45.83|46.16|45.86|46.12|45.82|142
1716773100000|2024-05-27 01:25:00|46.14|45.84|46.15|45.85|46.15|45.85|46.12|45.82|169
1716773400000|2024-05-27 01:30:00|46.14|45.84|46.16|45.86|46.17|45.87|46.12|45.82|190
1716773700000|2024-05-27 01:35:00|46.15|45.85|46.33|46.03|46.34|46.04|46.14|45.84|231
1716774000000|2024-05-27 01:40:00|46.32|46.02|46.39|46.09|46.41|46.11|46.32|46.02|295
1716774300000|2024-05-27 01:45:00|46.38|46.08|46.51|46.21|46.52|46.22|46.38|46.08|194
1716774600000|2024-05-27 01:50:00|46.5|46.2|46.41|46.11|46.5|46.2|46.41|46.11|178
1716774900000|2024-05-27 01:55:00|46.45|46.15|46.44|46.14|46.45|46.15|46.4|46.1|16
1716775200000|2024-05-27 02:00:00|46.45|46.15|46.45|46.15|46.48|46.18|46.43|46.13|182
1716775500000|2024-05-27 02:05:00|46.44|46.14|46.4|46.1|46.45|46.15|46.4|46.1|275
1716775800000|2024-05-27 02:10:00|46.41|46.11|46.4|46.1|46.41|46.11|46.34|46.04|180
1716776100000|2024-05-27 02:15:00|46.39|46.09|46.52|46.22|46.55|46.25|46.39|46.09|225
1716776400000|2024-05-27 02:20:00|46.53|46.23|46.54|46.24|46.57|46.27|46.52|46.22|121
1716776700000|2024-05-27 02:25:00|46.55|46.25|46.57|46.27|46.58|46.28|46.53|46.23|204
1716777000000|2024-05-27 02:30:00|46.56|46.26|46.53|46.23|46.58|46.28|46.51|46.21|188
1716777300000|2024-05-27 02:35:00|46.54|46.24|46.57|46.27|46.57|46.27|46.47|46.17|220
1716777600000|2024-05-27 02:40:00|46.56|46.26|46.52|46.22|46.59|46.29|46.5|46.2|204
1716777900000|2024-05-27 02:45:00|46.51|46.21|46.43|46.13|46.53|46.23|46.42|46.12|288
1716778200000|2024-05-27 02:50:00|46.44|46.14|46.46|46.16|46.48|46.18|46.43|46.13|365
1716778500000|2024-05-27 02:55:00|46.48|46.18|46.47|46.17|46.48|46.18|46.45|46.15|174
1716778800000|2024-05-27 03:00:00|46.48|46.18|46.43|46.13|46.48|46.18|46.4|46.1|226
1716779100000|2024-05-27 03:05:00|46.42|46.12|46.51|46.21|46.52|46.22|46.39|46.09|304
1716779400000|2024-05-27 03:10:00|46.5|46.2|46.45|46.15|46.51|46.21|46.44|46.14|153
1716779700000|2024-05-27 03:15:00|46.44|46.14|46.4|46.1|46.46|46.16|46.39|46.09|192
1716780000000|2024-05-27 03:20:00|46.39|46.09|46.4|46.1|46.44|46.14|46.38|46.08|189
1716780300000|2024-05-27 03:25:00|46.41|46.11|46.46|46.16|46.47|46.17|46.4|46.1|160
1716780600000|2024-05-27 03:30:00|46.45|46.15|46.43|46.13|46.46|46.16|46.42|46.12|222
1716780900000|2024-05-27 03:35:00|46.44|46.14|46.46|46.16|46.47|46.17|46.42|46.12|277
1716781200000|2024-05-27 03:40:00|46.47|46.17|46.49|46.19|46.49|46.19|46.42|46.12|217
1716781500000|2024-05-27 03:45:00|46.48|46.18|46.42|46.12|46.52|46.22|46.41|46.11|184
1716781800000|2024-05-27 03:50:00|46.43|46.13|46.39|46.09|46.43|46.13|46.36|46.06|115
1716782100000|2024-05-27 03:55:00|46.38|46.08|46.38|46.08|46.4|46.1|46.35|46.05|118
1716782400000|2024-05-27 04:00:00|46.39|46.09|46.34|46.04|46.42|46.12|46.32|46.02|204
1716782700000|2024-05-27 04:05:00|46.33|46.03|46.34|46.04|46.36|46.06|46.32|46.02|140
1716783000000|2024-05-27 04:10:00|46.35|46.05|46.36|46.06|46.39|46.09|46.34|46.04|90
1716783300000|2024-05-27 04:15:00|46.35|46.05|46.36|46.06|46.37|46.07|46.34|46.04|72
1716783600000|2024-05-27 04:20:00|46.37|46.07|46.43|46.13|46.43|46.13|46.36|46.06|114
1716783900000|2024-05-27 04:25:00|46.42|46.12|46.5|46.2|46.5|46.2|46.41|46.11|95
1716784200000|2024-05-27 04:30:00|46.51|46.21|46.48|46.18|46.52|46.22|46.46|46.16|146
1716784500000|2024-05-27 04:35:00|46.47|46.17|46.48|46.18|46.5|46.2|46.47|46.17|48
1716784800000|2024-05-27 04:40:00|46.47|46.17|46.45|46.15|46.48|46.18|46.44|46.14|78
1716785100000|2024-05-27 04:45:00|46.46|46.16|46.41|46.11|46.48|46.18|46.38|46.08|124
1716785400000|2024-05-27 04:50:00|46.4|46.1|46.42|46.12|46.44|46.14|46.4|46.1|61
1716785700000|2024-05-27 04:55:00|46.41|46.11|46.36|46.06|46.43|46.13|46.36|46.06|121
1716786000000|2024-05-27 05:00:00|46.37|46.07|46.32|46.02|46.41|46.11|46.32|46.02|152
1716786300000|2024-05-27 05:05:00|46.31|46.01|46.32|46.02|46.36|46.06|46.31|46.01|186
1716786600000|2024-05-27 05:10:00|46.33|46.03|46.27|45.97|46.33|46.03|46.26|45.96|200
1716786900000|2024-05-27 05:15:00|46.28|45.98|46.23|45.93|46.3|46|46.22|45.92|155
1716787200000|2024-05-27 05:20:00|46.24|45.94|46.22|45.92|46.24|45.94|46.18|45.88|63
1716787500000|2024-05-27 05:25:00|46.21|45.91|45.94|45.64|46.22|45.92|45.92|45.62|181
1716787800000|2024-05-27 05:30:00|45.93|45.63|46.12|45.82|46.15|45.85|45.93|45.63|239
1716788100000|2024-05-27 05:35:00|46.13|45.83|46.13|45.83|46.16|45.86|46.1|45.8|133
1716788400000|2024-05-27 05:40:00|46.14|45.84|46.14|45.84|46.16|45.86|46.12|45.82|105
1716788700000|2024-05-27 05:45:00|46.15|45.85|46.17|45.87|46.25|45.95|46.14|45.84|176
1716789000000|2024-05-27 05:50:00|46.18|45.88|46.06|45.76|46.18|45.88|46.06|45.76|139
1716789300000|2024-05-27 05:55:00|46.07|45.77|46.06|45.76|46.09|45.79|46.05|45.75|129
1716789600000|2024-05-27 06:00:00|46.05|45.75|46.02|45.72|46.1|45.8|46.02|45.72|230
1716789900000|2024-05-27 06:05:00|46.03|45.73|46.06|45.76|46.06|45.76|45.97|45.67|182
1716790200000|2024-05-27 06:10:00|46.07|45.77|46.08|45.78|46.11|45.81|46.06|45.76|121
1716790500000|2024-05-27 06:15:00|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|150
1716790800000|2024-05-27 06:20:00|46.07|45.77|46.06|45.76|46.08|45.78|46.03|45.73|55
1716791100000|2024-05-27 06:25:00|46.05|45.75|46.06|45.76|46.07|45.77|46.03|45.73|136
1716791400000|2024-05-27 06:30:00|46.05|45.75|46|45.7|46.06|45.76|45.97|45.67|74
1716791700000|2024-05-27 06:35:00|45.99|45.69|45.99|45.69|46.01|45.71|45.97|45.67|93
1716792000000|2024-05-27 06:40:00|46|45.7|46.01|45.71|46.01|45.71|45.98|45.68|86
1716792300000|2024-05-27 06:45:00|46|45.7|45.86|45.56|46.02|45.72|45.85|45.55|124
1716792600000|2024-05-27 06:50:00|45.85|45.55|45.89|45.59|45.89|45.59|45.84|45.54|43
1716792900000|2024-05-27 06:55:00|45.9|45.6|45.87|45.57|45.91|45.61|45.84|45.54|44
1716793200000|2024-05-27 07:00:00|45.86|45.56|45.98|45.68|45.98|45.68|45.82|45.52|108
1716793500000|2024-05-27 07:05:00|45.97|45.67|46.03|45.73|46.03|45.73|45.91|45.61|81
1716793800000|2024-05-27 07:10:00|46.02|45.72|46.01|45.71|46.02|45.72|45.98|45.68|68
1716794100000|2024-05-27 07:15:00|46|45.7|45.92|45.62|46|45.7|45.89|45.59|112
1716794400000|2024-05-27 07:20:00|45.93|45.63|45.84|45.54|45.96|45.66|45.84|45.54|117
1716794700000|2024-05-27 07:25:00|45.85|45.55|45.9|45.6|45.91|45.61|45.84|45.54|40
1716795000000|2024-05-27 07:30:00|45.89|45.59|45.94|45.64|46.01|45.71|45.88|45.58|121
1716795300000|2024-05-27 07:35:00|45.93|45.63|45.96|45.66|45.99|45.69|45.92|45.62|65
1716795600000|2024-05-27 07:40:00|45.95|45.65|46.05|45.75|46.05|45.75|45.95|45.65|41
1716795900000|2024-05-27 07:45:00|46.04|45.74|46.08|45.78|46.08|45.78|46|45.7|33
1716796200000|2024-05-27 07:50:00|46.07|45.77|46.04|45.74|46.08|45.78|46.04|45.74|30
1716796500000|2024-05-27 07:55:00|46.03|45.73|46.04|45.74|46.06|45.76|46.02|45.72|60
1716796800000|2024-05-27 08:00:00|46.05|45.75|46.12|45.82|46.12|45.82|46.04|45.74|38
1716797100000|2024-05-27 08:05:00|46.11|45.81|46.08|45.78|46.12|45.82|46.07|45.77|40
1716797400000|2024-05-27 08:10:00|46.07|45.77|46.13|45.83|46.17|45.87|46.06|45.76|71
1716797700000|2024-05-27 08:15:00|46.12|45.82|46.2|45.9|46.23|45.93|46.11|45.81|31
1716798000000|2024-05-27 08:20:00|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|11
1716798300000|2024-05-27 08:25:00|46.22|45.92|46.3|46|46.35|46.05|46.22|45.92|73
1716798600000|2024-05-27 08:30:00|46.29|45.99|46.23|45.93|46.31|46.01|46.2|45.9|155
1716798900000|2024-05-27 08:35:00|46.24|45.94|46.34|46.04|46.35|46.05|46.22|45.92|105
1716799200000|2024-05-27 08:40:00|46.35|46.05|46.31|46.01|46.36|46.06|46.28|45.98|73
1716799500000|2024-05-27 08:45:00|46.3|46|46.16|45.86|46.32|46.02|46.14|45.84|125
1716799800000|2024-05-27 08:50:00|46.15|45.85|46.14|45.84|46.16|45.86|46.06|45.76|208
1716800100000|2024-05-27 08:55:00|46.15|45.85|46.16|45.86|46.2|45.9|46.13|45.83|177
1716800400000|2024-05-27 09:00:00|46.17|45.87|46.18|45.88|46.25|45.95|46.15|45.85|299
1716800700000|2024-05-27 09:05:00|46.17|45.87|46.11|45.81|46.18|45.88|46.09|45.79|390
1716801000000|2024-05-27 09:10:00|46.12|45.82|46.16|45.86|46.2|45.9|46.09|45.79|300
1716801300000|2024-05-27 09:15:00|46.17|45.87|46.07|45.77|46.17|45.87|46.02|45.72|319
1716801600000|2024-05-27 09:20:00|46.06|45.76|46.08|45.78|46.1|45.8|46.01|45.71|183
1716801900000|2024-05-27 09:25:00|46.09|45.79|46.13|45.83|46.15|45.85|46.08|45.78|73
1716802200000|2024-05-27 09:30:00|46.14|45.84|46.15|45.85|46.22|45.92|46.13|45.83|214
1716802500000|2024-05-27 09:35:00|46.14|45.84|46.07|45.77|46.16|45.86|46.06|45.76|185
1716802800000|2024-05-27 09:40:00|46.06|45.76|46.05|45.75|46.09|45.79|46.05|45.75|144
1716803100000|2024-05-27 09:45:00|46.06|45.76|46.09|45.79|46.14|45.84|46.05|45.75|227
1716803400000|2024-05-27 09:50:00|46.08|45.78|46.1|45.8|46.16|45.86|46.08|45.78|330
1716803700000|2024-05-27 09:55:00|46.11|45.81|46.12|45.82|46.16|45.86|46.09|45.79|311
1716804000000|2024-05-27 10:00:00|46.13|45.83|46.07|45.77|46.16|45.86|46.05|45.75|239
1716804300000|2024-05-27 10:05:00|46.06|45.76|46.1|45.8|46.13|45.83|46.03|45.73|275
1716804600000|2024-05-27 10:10:00|46.11|45.81|46.15|45.85|46.15|45.85|46.08|45.78|184
1716804900000|2024-05-27 10:15:00|46.14|45.84|46.13|45.83|46.16|45.86|46.11|45.81|134
1716805200000|2024-05-27 10:20:00|46.12|45.82|46.13|45.83|46.17|45.87|46.12|45.82|12
1716805500000|2024-05-27 10:25:00|46.12|45.82|46.12|45.82|46.13|45.83|46.1|45.8|109
1716805800000|2024-05-27 10:30:00|46.11|45.81|46.16|45.86|46.17|45.87|46.11|45.81|240
1716806100000|2024-05-27 10:35:00|46.17|45.87|46.16|45.86|46.19|45.89|46.12|45.82|133
1716806400000|2024-05-27 10:40:00|46.15|45.85|46.11|45.81|46.16|45.86|46.08|45.78|17
1716806700000|2024-05-27 10:45:00|46.1|45.8|46.17|45.87|46.18|45.88|46.04|45.74|203
1716807000000|2024-05-27 10:50:00|46.18|45.88|46.14|45.84|46.19|45.89|46.11|45.81|101
1716807300000|2024-05-27 10:55:00|46.13|45.83|46.1|45.8|46.14|45.84|46.09|45.79|106
1716807600000|2024-05-27 11:00:00|46.09|45.79|46.21|45.91|46.21|45.91|46.08|45.78|119
1716807900000|2024-05-27 11:05:00|46.2|45.9|46.24|45.94|46.25|45.95|46.18|45.88|105
1716808200000|2024-05-27 11:10:00|46.25|45.95|46.29|45.99|46.3|46|46.24|45.94|95
1716808500000|2024-05-27 11:15:00|46.3|46|46.29|45.99|46.31|46.01|46.27|45.97|98
1716808800000|2024-05-27 11:20:00|46.28|45.98|46.25|45.95|46.29|45.99|46.23|45.93|94
1716809100000|2024-05-27 11:25:00|46.26|45.96|46.29|45.99|46.3|46|46.25|45.95|134
1716809400000|2024-05-27 11:30:00|46.3|46|46.27|45.97|46.32|46.02|46.26|45.96|107
1716809700000|2024-05-27 11:35:00|46.28|45.98|46.13|45.83|46.3|46|46.12|45.82|186
1716810000000|2024-05-27 11:40:00|46.14|45.84|46.15|45.85|46.2|45.9|46.06|45.76|271
1716810300000|2024-05-27 11:45:00|46.14|45.84|46.19|45.89|46.24|45.94|46.13|45.83|251
1716810600000|2024-05-27 11:50:00|46.2|45.9|46.24|45.94|46.26|45.96|46.19|45.89|160
1716810900000|2024-05-27 11:55:00|46.25|45.95|46.29|45.99|46.3|46|46.24|45.94|188
1716811200000|2024-05-27 12:00:00|46.3|46|46.23|45.93|46.35|46.05|46.23|45.93|254
1716811500000|2024-05-27 12:05:00|46.24|45.94|46.28|45.98|46.28|45.98|46.2|45.9|224
1716811800000|2024-05-27 12:10:00|46.27|45.97|46.24|45.94|46.28|45.98|46.21|45.91|189
1716812100000|2024-05-27 12:15:00|46.25|45.95|46.3|46|46.33|46.03|46.23|45.93|120
1716812400000|2024-05-27 12:20:00|46.31|46.01|46.24|45.94|46.33|46.03|46.23|45.93|145
1716812700000|2024-05-27 12:25:00|46.25|45.95|46.28|45.98|46.28|45.98|46.24|45.94|6
1716813000000|2024-05-27 12:30:00|46.29|45.99|46.4|46.1|46.41|46.11|46.29|45.99|297
1716813300000|2024-05-27 12:35:00|46.41|46.11|46.32|46.02|46.41|46.11|46.27|45.97|297
1716813600000|2024-05-27 12:40:00|46.33|46.03|46.33|46.03|46.36|46.06|46.29|45.99|187
1716813900000|2024-05-27 12:45:00|46.32|46.02|46.39|46.09|46.39|46.09|46.31|46.01|110
1716814200000|2024-05-27 12:50:00|46.38|46.08|46.36|46.06|46.39|46.09|46.3|46|124
1716814500000|2024-05-27 12:55:00|46.37|46.07|46.34|46.04|46.39|46.09|46.34|46.04|165
1716814800000|2024-05-27 13:00:00|46.35|46.05|46.36|46.06|46.38|46.08|46.35|46.05|189
1716815100000|2024-05-27 13:05:00|46.35|46.05|46.51|46.21|46.55|46.25|46.35|46.05|267
1716815400000|2024-05-27 13:10:00|46.5|46.2|46.54|46.24|46.58|46.28|46.48|46.18|483
1716815700000|2024-05-27 13:15:00|46.53|46.23|46.57|46.27|46.66|46.36|46.5|46.2|577
1716816000000|2024-05-27 13:20:00|46.55|46.25|46.54|46.24|46.6|46.3|46.51|46.21|356
1716816300000|2024-05-27 13:25:00|46.53|46.23|46.51|46.21|46.56|46.26|46.49|46.19|312
1716816600000|2024-05-27 13:30:00|46.52|46.22|46.58|46.28|46.61|46.31|46.48|46.18|377
1716816900000|2024-05-27 13:35:00|46.6|46.3|46.73|46.43|46.76|46.46|46.58|46.28|284
1716817200000|2024-05-27 13:40:00|46.72|46.42|46.72|46.42|46.75|46.45|46.67|46.37|229
1716817500000|2024-05-27 13:45:00|46.73|46.43|46.85|46.55|46.85|46.55|46.71|46.41|359
1716817800000|2024-05-27 13:50:00|46.84|46.54|46.86|46.56|46.89|46.59|46.82|46.52|323
1716818100000|2024-05-27 13:55:00|46.87|46.57|46.84|46.54|46.88|46.58|46.81|46.51|251
1716818400000|2024-05-27 14:00:00|46.83|46.53|46.89|46.59|46.92|46.62|46.83|46.53|365
1716818700000|2024-05-27 14:05:00|46.9|46.6|46.82|46.52|46.9|46.6|46.8|46.5|175
1716819000000|2024-05-27 14:10:00|46.83|46.53|46.8|46.5|46.88|46.58|46.8|46.5|416
1716819300000|2024-05-27 14:15:00|46.79|46.49|46.8|46.5|46.87|46.57|46.72|46.42|464
1716819600000|2024-05-27 14:20:00|46.81|46.51|46.72|46.42|46.84|46.54|46.71|46.41|443
1716819900000|2024-05-27 14:25:00|46.71|46.41|46.73|46.43|46.78|46.48|46.7|46.4|395
1716820200000|2024-05-27 14:30:00|46.74|46.44|46.69|46.39|46.78|46.48|46.68|46.38|176
1716820500000|2024-05-27 14:35:00|46.68|46.38|46.77|46.47|46.81|46.51|46.67|46.37|96
1716820800000|2024-05-27 14:40:00|46.76|46.46|46.72|46.42|46.78|46.48|46.68|46.38|478
1716821100000|2024-05-27 14:45:00|46.71|46.41|46.63|46.33|46.73|46.43|46.57|46.27|234
1716821400000|2024-05-27 14:50:00|46.64|46.34|46.82|46.52|46.85|46.55|46.61|46.31|61
1716821700000|2024-05-27 14:55:00|46.83|46.53|46.86|46.56|46.9|46.6|46.76|46.46|423
1716822000000|2024-05-27 15:00:00|46.87|46.57|46.85|46.55|47|46.7|46.83|46.53|411
1716822300000|2024-05-27 15:05:00|46.84|46.54|46.95|46.65|46.99|46.69|46.83|46.53|457
1716822600000|2024-05-27 15:10:00|46.94|46.64|46.94|46.64|47.01|46.71|46.91|46.61|329
1716822900000|2024-05-27 15:15:00|46.93|46.63|47|46.7|47.05|46.75|46.92|46.62|305
1716823200000|2024-05-27 15:20:00|47.02|46.72|46.97|46.67|47.05|46.75|46.97|46.67|436
1716823500000|2024-05-27 15:25:00|46.96|46.66|46.9|46.6|47|46.7|46.86|46.56|485
1716823800000|2024-05-27 15:30:00|46.91|46.61|46.99|46.69|47.01|46.71|46.9|46.6|304
1716824100000|2024-05-27 15:35:00|47|46.7|47.17|46.87|47.21|46.91|46.99|46.69|428
1716824400000|2024-05-27 15:40:00|47.18|46.88|47.23|46.93|47.25|46.95|47.15|46.85|287
1716824700000|2024-05-27 15:45:00|47.21|46.91|47.33|47.03|47.39|47.09|47.21|46.91|374
1716825000000|2024-05-27 15:50:00|47.32|47.02|47.27|46.97|47.34|47.04|47.25|46.95|302
1716825300000|2024-05-27 15:55:00|47.26|46.96|47.38|47.08|47.42|47.12|47.26|46.96|212
1716825600000|2024-05-27 16:00:00|47.37|47.07|47.5|47.2|47.54|47.24|47.37|47.07|191
1716825900000|2024-05-27 16:05:00|47.51|47.21|47.62|47.32|47.63|47.33|47.49|47.19|285
1716826200000|2024-05-27 16:10:00|47.63|47.33|47.57|47.27|47.64|47.34|47.51|47.21|277
1716826500000|2024-05-27 16:15:00|47.56|47.26|47.61|47.31|47.63|47.33|47.53|47.23|303
1716826800000|2024-05-27 16:20:00|47.62|47.32|47.54|47.24|47.63|47.33|47.46|47.16|293
1716827100000|2024-05-27 16:25:00|47.55|47.25|47.52|47.22|47.57|47.27|47.5|47.2|196
1716827400000|2024-05-27 16:30:00|47.53|47.23|47.47|47.17|47.59|47.29|47.46|47.16|242
1716827700000|2024-05-27 16:35:00|47.48|47.18|47.44|47.14|47.53|47.23|47.4|47.1|368
1716828000000|2024-05-27 16:40:00|47.43|47.13|47.44|47.14|47.46|47.16|47.42|47.12|94
1716828300000|2024-05-27 16:45:00|47.42|47.12|47.41|47.11|47.42|47.12|47.34|47.04|151
1716828600000|2024-05-27 16:50:00|47.4|47.1|47.5|47.2|47.5|47.2|47.4|47.1|379
1716828900000|2024-05-27 16:55:00|47.49|47.19|47.43|47.13|47.54|47.24|47.43|47.13|408
1716829200000|2024-05-27 17:00:00|47.44|47.14|47.49|47.19|47.53|47.23|47.43|47.13|407
1716829500000|2024-05-27 17:05:00|47.5|47.2|47.44|47.14|47.51|47.21|47.43|47.13|299
1716829800000|2024-05-27 17:10:00|47.45|47.15|47.45|47.15|47.48|47.18|47.43|47.13|173
1716830100000|2024-05-27 17:15:00|47.46|47.16|47.39|47.09|47.48|47.18|47.37|47.07|95
1716830400000|2024-05-27 17:20:00|47.38|47.08|47.23|46.93|47.41|47.11|47.2|46.9|325
1716830700000|2024-05-27 17:25:00|47.22|46.92|47.35|47.05|47.37|47.07|47.21|46.91|258
1716831000000|2024-05-27 17:30:00|47.36|47.06|47.37|47.07|47.41|47.11|47.35|47.05|266
1716831300000|2024-05-27 17:35:00|47.38|47.08|47.4|47.1|47.42|47.12|47.37|47.07|250
1716831600000|2024-05-27 17:40:00|47.41|47.11|47.33|47.03|47.42|47.12|47.31|47.01|287
1716831900000|2024-05-27 17:45:00|47.32|47.02|47.33|47.03|47.35|47.05|47.23|46.93|264
1716832200000|2024-05-27 17:50:00|47.32|47.02|47.24|46.94|47.33|47.03|47.23|46.93|188
1716832500000|2024-05-27 17:55:00|47.23|46.93|47.26|46.96|47.28|46.98|47.23|46.93|218
1716832800000|2024-05-27 18:00:00|47.27|46.97|47.25|46.95|47.34|47.04|47.25|46.95|251
1716833100000|2024-05-27 18:05:00|47.26|46.96|47.25|46.95|47.27|46.97|47.22|46.92|164
1716833400000|2024-05-27 18:10:00|47.26|46.96|47.26|46.96|47.32|47.02|47.23|46.93|226
1716833700000|2024-05-27 18:15:00|47.27|46.97|47.22|46.92|47.3|47|47.21|46.91|296
1716834000000|2024-05-27 18:20:00|47.21|46.91|47.24|46.94|47.26|46.96|47.2|46.9|35
1716834300000|2024-05-27 18:25:00|47.25|46.95|47.21|46.91|47.26|46.96|47.2|46.9|60
1716834600000|2024-05-27 18:30:00|47.22|46.92|47.17|46.87|47.24|46.94|47.16|46.86|46
1716834900000|2024-05-27 18:35:00|47.16|46.86|47.2|46.9|47.23|46.93|47.16|46.86|85
1716835200000|2024-05-27 18:40:00|47.19|46.89|47.15|46.85|47.2|46.9|47.15|46.85|57
1716835500000|2024-05-27 18:45:00|47.16|46.86|47.11|46.81|47.17|46.87|47.09|46.79|183
1716835800000|2024-05-27 18:50:00|47.12|46.82|47.06|46.76|47.12|46.82|47.03|46.73|210
1716836100000|2024-05-27 18:55:00|47.07|46.77|46.98|46.68|47.07|46.77|46.98|46.68|106
1716836400000|2024-05-27 19:00:00|46.99|46.69|47.06|46.76|47.1|46.8|46.98|46.68|247
1716836700000|2024-05-27 19:05:00|47.07|46.77|47.12|46.82|47.13|46.83|47.06|46.76|154
1716837000000|2024-05-27 19:10:00|47.11|46.81|47|46.7|47.11|46.81|46.99|46.69|264
1716837300000|2024-05-27 19:15:00|46.99|46.69|46.96|46.66|47.01|46.71|46.96|46.66|154
1716837600000|2024-05-27 19:20:00|46.97|46.67|47|46.7|47.03|46.73|46.96|46.66|147
1716837900000|2024-05-27 19:25:00|47.01|46.71|47.03|46.73|47.04|46.74|47|46.7|97
1716838200000|2024-05-27 19:30:00|47.04|46.74|47.1|46.8|47.1|46.8|47.01|46.71|128
1716838500000|2024-05-27 19:35:00|47.09|46.79|47.12|46.82|47.13|46.83|47.09|46.79|46
1716838800000|2024-05-27 19:40:00|47.13|46.83|47.1|46.8|47.14|46.84|47.09|46.79|154
1716839100000|2024-05-27 19:45:00|47.11|46.81|46.58|46.28|47.14|46.84|46.58|46.28|456
1716839400000|2024-05-27 19:50:00|46.59|46.29|46.72|46.42|46.79|46.49|46.37|46.07|465
1716839700000|2024-05-27 19:55:00|46.73|46.43|46.61|46.31|46.76|46.46|46.5|46.2|371
1716840000000|2024-05-27 20:00:00|46.6|46.3|46.85|46.55|46.86|46.56|46.55|46.25|358
1716840300000|2024-05-27 20:05:00|46.87|46.57|46.82|46.52|46.95|46.65|46.77|46.47|388
1716840600000|2024-05-27 20:10:00|46.83|46.53|46.85|46.55|46.93|46.63|46.78|46.48|357
1716840900000|2024-05-27 20:15:00|46.84|46.54|46.89|46.59|46.98|46.68|46.83|46.53|246
1716841200000|2024-05-27 20:20:00|46.9|46.6|46.94|46.64|46.95|46.65|46.86|46.56|214
1716841500000|2024-05-27 20:25:00|46.95|46.65|46.93|46.63|46.98|46.68|46.93|46.63|139
1716841800000|2024-05-27 20:30:00|46.94|46.64|46.98|46.68|46.99|46.69|46.93|46.63|13
1716842100000|2024-05-27 20:35:00|46.97|46.67|46.96|46.66|46.98|46.68|46.94|46.64|12
1716842400000|2024-05-27 20:40:00|46.95|46.65|46.92|46.62|46.95|46.65|46.87|46.57|114
1716842700000|2024-05-27 20:45:00|46.93|46.63|46.93|46.63|46.96|46.66|46.87|46.57|215
1716843000000|2024-05-27 20:50:00|46.94|46.64|46.96|46.66|46.96|46.66|46.92|46.62|199
1716843300000|2024-05-27 20:55:00|46.95|46.65|46.98|46.68|47.01|46.71|46.95|46.65|126
1716843600000|2024-05-27 21:00:00|47|46.7|47.06|46.76|47.06|46.76|46.99|46.69|15
1716843900000|2024-05-27 21:05:00|47.05|46.75|46.9|46.6|47.06|46.76|46.9|46.6|43
1716844200000|2024-05-27 21:10:00|46.91|46.61|47|46.7|47.02|46.72|46.91|46.61|55
1716844500000|2024-05-27 21:15:00|46.99|46.69|46.92|46.62|46.99|46.69|46.91|46.61|64
1716844800000|2024-05-27 21:20:00|46.91|46.61|46.92|46.62|46.92|46.62|46.88|46.58|50
1716845100000|2024-05-27 21:25:00|46.91|46.61|46.85|46.55|46.94|46.64|46.84|46.54|57
1716845400000|2024-05-27 21:30:00|46.84|46.54|46.86|46.56|46.9|46.6|46.84|46.54|13
1716845700000|2024-05-27 21:35:00|46.85|46.55|46.74|46.44|46.86|46.56|46.72|46.42|78
1716846000000|2024-05-27 21:40:00|46.75|46.45|46.8|46.5|46.81|46.51|46.75|46.45|49
1716846300000|2024-05-27 21:45:00|46.81|46.51|46.75|46.45|46.81|46.51|46.75|46.45|61
1716846600000|2024-05-27 21:50:00|46.76|46.46|46.83|46.53|46.84|46.54|46.76|46.46|119
1716846900000|2024-05-27 21:55:00|46.84|46.54|46.8|46.5|46.87|46.57|46.8|46.5|73
1716847200000|2024-05-27 22:00:00|46.81|46.51|46.74|46.44|46.82|46.52|46.71|46.41|254
1716847500000|2024-05-27 22:05:00|46.75|46.45|46.7|46.4|46.77|46.47|46.69|46.39|231
1716847800000|2024-05-27 22:10:00|46.71|46.41|46.67|46.37|46.77|46.47|46.67|46.37|235
1716848100000|2024-05-27 22:15:00|46.68|46.38|46.8|46.5|46.81|46.51|46.66|46.36|198
1716848400000|2024-05-27 22:20:00|46.81|46.51|46.91|46.61|46.91|46.61|46.8|46.5|92
1716848700000|2024-05-27 22:25:00|46.9|46.6|46.95|46.65|46.95|46.65|46.88|46.58|140
1716849000000|2024-05-27 22:30:00|46.94|46.64|46.94|46.64|46.96|46.66|46.92|46.62|85
1716849300000|2024-05-27 22:35:00|46.92|46.62|46.93|46.63|46.94|46.64|46.87|46.57|117
1716849600000|2024-05-27 22:40:00|46.94|46.64|46.92|46.62|46.96|46.66|46.91|46.61|124
1716849900000|2024-05-27 22:45:00|46.91|46.61|46.95|46.65|46.96|46.66|46.91|46.61|115
1716850200000|2024-05-27 22:50:00|46.96|46.66|47.03|46.73|47.05|46.75|46.95|46.65|86
1716850500000|2024-05-27 22:55:00|47.02|46.72|46.99|46.69|47.03|46.73|46.98|46.68|53
1716850800000|2024-05-27 23:00:00|46.98|46.68|47.05|46.75|47.06|46.76|46.92|46.62|99
1716851100000|2024-05-27 23:05:00|47.06|46.76|47.04|46.74|47.06|46.76|47.02|46.72|99
1716851400000|2024-05-27 23:10:00|47.05|46.75|47.1|46.8|47.1|46.8|47.02|46.72|86
1716851700000|2024-05-27 23:15:00|47.09|46.79|47.06|46.76|47.09|46.79|47.05|46.75|81
1716852000000|2024-05-27 23:20:00|47.05|46.75|46.95|46.65|47.06|46.76|46.95|46.65|158
1716852300000|2024-05-27 23:25:00|46.96|46.66|46.91|46.61|46.96|46.66|46.88|46.58|76
1716852600000|2024-05-27 23:30:00|46.92|46.62|46.86|46.56|46.92|46.62|46.8|46.5|149
1716852900000|2024-05-27 23:35:00|46.87|46.57|46.85|46.55|46.92|46.62|46.82|46.52|145
1716853200000|2024-05-27 23:40:00|46.84|46.54|46.96|46.66|46.97|46.67|46.84|46.54|154
1716853500000|2024-05-27 23:45:00|46.97|46.67|47|46.7|47.01|46.71|46.95|46.65|164
1716853800000|2024-05-27 23:50:00|47.01|46.71|46.97|46.67|47.03|46.73|46.97|46.67|124
1716854100000|2024-05-27 23:55:00|46.98|46.68|47|46.7|47|46.7|46.96|46.66|174
1716854400000|2024-05-28 00:00:00|46.99|46.69|47.04|46.74|47.07|46.77|46.97|46.67|264
1716854700000|2024-05-28 00:05:00|47.03|46.73|47.05|46.75|47.06|46.76|46.95|46.65|235
1716855000000|2024-05-28 00:10:00|47.04|46.74|47.06|46.76|47.07|46.77|47.02|46.72|169
1716855300000|2024-05-28 00:15:00|47.05|46.75|47.03|46.73|47.07|46.77|46.98|46.68|170
1716855600000|2024-05-28 00:20:00|47.02|46.72|46.84|46.54|47.09|46.79|46.8|46.5|236
1716855900000|2024-05-28 00:25:00|46.83|46.53|46.92|46.62|46.95|46.65|46.83|46.53|257
1716856200000|2024-05-28 00:30:00|46.91|46.61|46.85|46.55|47.08|46.78|46.84|46.54|373
1716856500000|2024-05-28 00:35:00|46.84|46.54|46.91|46.61|46.91|46.61|46.75|46.45|333
1716856800000|2024-05-28 00:40:00|46.9|46.6|46.84|46.54|46.9|46.6|46.83|46.53|41
1716857100000|2024-05-28 00:45:00|46.83|46.53|46.82|46.52|46.91|46.61|46.76|46.46|256
1716857400000|2024-05-28 00:50:00|46.81|46.51|46.79|46.49|46.85|46.55|46.73|46.43|354
1716857700000|2024-05-28 00:55:00|46.8|46.5|46.83|46.53|46.88|46.58|46.7|46.4|261
1716858000000|2024-05-28 01:00:00|46.82|46.52|46.81|46.51|46.88|46.58|46.76|46.46|335
1716858300000|2024-05-28 01:05:00|46.8|46.5|46.93|46.63|46.95|46.65|46.8|46.5|249
1716858600000|2024-05-28 01:10:00|46.94|46.64|46.91|46.61|46.94|46.64|46.87|46.57|88
1716858900000|2024-05-28 01:15:00|46.9|46.6|46.94|46.64|46.97|46.67|46.87|46.57|35
1716859200000|2024-05-28 01:20:00|46.95|46.65|46.93|46.63|46.95|46.65|46.88|46.58|42
1716859500000|2024-05-28 01:25:00|46.92|46.62|46.86|46.56|46.92|46.62|46.85|46.55|33
1716859800000|2024-05-28 01:30:00|46.87|46.57|46.97|46.67|46.98|46.68|46.85|46.55|166
1716860100000|2024-05-28 01:35:00|46.96|46.66|47.05|46.75|47.09|46.79|46.94|46.64|246
1716860400000|2024-05-28 01:40:00|47.04|46.74|46.96|46.66|47.07|46.77|46.95|46.65|145
1716860700000|2024-05-28 01:45:00|46.95|46.65|46.54|46.24|46.95|46.65|46.54|46.24|473
1716861000000|2024-05-28 01:50:00|46.53|46.23|46.37|46.07|46.67|46.37|46.31|46.01|494
1716861300000|2024-05-28 01:55:00|46.38|46.08|46.41|46.11|46.6|46.3|46.32|46.02|504
1716861600000|2024-05-28 02:00:00|46.4|46.1|46.36|46.06|46.53|46.23|46.12|45.82|496
1716861900000|2024-05-28 02:05:00|46.35|46.05|46.17|45.87|46.42|46.12|46.08|45.78|531
1716862200000|2024-05-28 02:10:00|46.18|45.88|46.31|46.01|46.34|46.04|46.07|45.77|547
1716862500000|2024-05-28 02:15:00|46.3|46|46.29|45.99|46.43|46.13|46.2|45.9|456
1716862800000|2024-05-28 02:20:00|46.3|46|46.57|46.27|46.59|46.29|46.27|45.97|106
1716863100000|2024-05-28 02:25:00|46.56|46.26|46.64|46.34|46.64|46.34|46.52|46.22|174
1716863400000|2024-05-28 02:30:00|46.65|46.35|46.67|46.37|46.7|46.4|46.63|46.33|180
1716863700000|2024-05-28 02:35:00|46.68|46.38|46.58|46.28|46.71|46.41|46.58|46.28|153
1716864000000|2024-05-28 02:40:00|46.59|46.29|46.5|46.2|46.65|46.35|46.49|46.19|313
1716864300000|2024-05-28 02:45:00|46.51|46.21|46.63|46.33|46.65|46.35|46.48|46.18|240
1716864600000|2024-05-28 02:50:00|46.62|46.32|46.66|46.36|46.7|46.4|46.62|46.32|240
1716864900000|2024-05-28 02:55:00|46.67|46.37|46.6|46.3|46.68|46.38|46.6|46.3|90
1716865200000|2024-05-28 03:00:00|46.61|46.31|46.54|46.24|46.7|46.4|46.54|46.24|325
1716865500000|2024-05-28 03:05:00|46.53|46.23|46.39|46.09|46.55|46.25|46.34|46.04|243
1716865800000|2024-05-28 03:10:00|46.4|46.1|46.43|46.13|46.47|46.17|46.35|46.05|406
1716866100000|2024-05-28 03:15:00|46.44|46.14|46.35|46.05|46.52|46.22|46.33|46.03|368
1716866400000|2024-05-28 03:20:00|46.34|46.04|46.43|46.13|46.5|46.2|46.34|46.04|370
1716866700000|2024-05-28 03:25:00|46.42|46.12|46.41|46.11|46.45|46.15|46.33|46.03|399
1716867000000|2024-05-28 03:30:00|46.42|46.12|46.45|46.15|46.48|46.18|46.36|46.06|257
1716867300000|2024-05-28 03:35:00|46.44|46.14|46.15|45.85|46.5|46.2|46.02|45.72|455
1716867600000|2024-05-28 03:40:00|46.14|45.84|46.14|45.84|46.28|45.98|46.13|45.83|514
1716867900000|2024-05-28 03:45:00|46.15|45.85|46.1|45.8|46.26|45.96|46.06|45.76|460
1716868200000|2024-05-28 03:50:00|46.11|45.81|46.21|45.91|46.22|45.92|46.05|45.75|353
1716868500000|2024-05-28 03:55:00|46.22|45.92|46.25|45.95|46.25|45.95|46.17|45.87|25
1716868800000|2024-05-28 04:00:00|46.24|45.94|46.25|45.95|46.26|45.96|46.18|45.88|258
1716869100000|2024-05-28 04:05:00|46.24|45.94|46.17|45.87|46.26|45.96|46.16|45.86|138
1716869400000|2024-05-28 04:10:00|46.18|45.88|46.04|45.74|46.2|45.9|46.03|45.73|250
1716869700000|2024-05-28 04:15:00|46.05|45.75|46.12|45.82|46.13|45.83|45.96|45.66|365
1716870000000|2024-05-28 04:20:00|46.11|45.81|45.86|45.56|46.13|45.83|45.84|45.54|318
1716870300000|2024-05-28 04:25:00|45.85|45.55|45.82|45.52|45.92|45.62|45.8|45.5|467
1716870600000|2024-05-28 04:30:00|45.83|45.53|45.52|45.22|45.97|45.67|45.52|45.22|546
1716870900000|2024-05-28 04:35:00|45.53|45.23|45.82|45.52|45.83|45.53|45.51|45.21|483
1716871200000|2024-05-28 04:40:00|45.81|45.51|45.56|45.26|45.85|45.55|45.51|45.21|500
1716871500000|2024-05-28 04:45:00|45.57|45.27|45.68|45.38|45.71|45.41|45.54|45.24|448
1716871800000|2024-05-28 04:50:00|45.69|45.39|45.59|45.29|45.73|45.43|45.56|45.26|373
1716872100000|2024-05-28 04:55:00|45.6|45.3|45.73|45.43|45.77|45.47|45.59|45.29|206
1716872400000|2024-05-28 05:00:00|45.72|45.42|45.58|45.28|45.78|45.48|45.5|45.2|187
1716872700000|2024-05-28 05:05:00|45.6|45.3|45.72|45.42|45.74|45.44|45.56|45.26|301
1716873000000|2024-05-28 05:10:00|45.73|45.43|45.84|45.54|45.86|45.56|45.69|45.39|317
1716873300000|2024-05-28 05:15:00|45.85|45.55|45.76|45.46|45.85|45.55|45.68|45.38|324
1716873600000|2024-05-28 05:20:00|45.75|45.45|45.77|45.47|45.78|45.48|45.73|45.43|184
1716873900000|2024-05-28 05:25:00|45.76|45.46|45.74|45.44|45.78|45.48|45.72|45.42|109
1716874200000|2024-05-28 05:30:00|45.73|45.43|45.78|45.48|45.8|45.5|45.73|45.43|145
1716874500000|2024-05-28 05:35:00|45.77|45.47|45.83|45.53|45.84|45.54|45.76|45.46|206
1716874800000|2024-05-28 05:40:00|45.82|45.52|45.86|45.56|45.89|45.59|45.82|45.52|164
1716875100000|2024-05-28 05:45:00|45.87|45.57|45.82|45.52|45.9|45.6|45.82|45.52|183
1716875400000|2024-05-28 05:50:00|45.83|45.53|45.8|45.5|45.83|45.53|45.78|45.48|184
1716875700000|2024-05-28 05:55:00|45.81|45.51|45.88|45.58|45.88|45.58|45.79|45.49|129
1716876000000|2024-05-28 06:00:00|45.87|45.57|45.87|45.57|45.94|45.64|45.81|45.51|208
1716876300000|2024-05-28 06:05:00|45.86|45.56|45.87|45.57|45.9|45.6|45.85|45.55|142
1716876600000|2024-05-28 06:10:00|45.86|45.56|45.91|45.61|45.93|45.63|45.84|45.54|166
1716876900000|2024-05-28 06:15:00|45.9|45.6|45.81|45.51|45.93|45.63|45.8|45.5|333
1716877200000|2024-05-28 06:20:00|45.8|45.5|45.73|45.43|45.82|45.52|45.73|45.43|231
1716877500000|2024-05-28 06:25:00|45.75|45.45|45.72|45.42|45.75|45.45|45.68|45.38|123
1716877800000|2024-05-28 06:30:00|45.71|45.41|45.72|45.42|45.72|45.42|45.66|45.36|221
1716878100000|2024-05-28 06:35:00|45.73|45.43|45.7|45.4|45.75|45.45|45.7|45.4|132
1716878400000|2024-05-28 06:40:00|45.71|45.41|45.82|45.52|45.83|45.53|45.7|45.4|255
1716878700000|2024-05-28 06:45:00|45.81|45.51|45.87|45.57|45.89|45.59|45.81|45.51|332
1716879000000|2024-05-28 06:50:00|45.88|45.58|45.89|45.59|45.9|45.6|45.84|45.54|155
1716879300000|2024-05-28 06:55:00|45.9|45.6|45.85|45.55|45.9|45.6|45.84|45.54|64
1716879600000|2024-05-28 07:00:00|45.84|45.54|45.79|45.49|45.88|45.58|45.79|45.49|194
1716879900000|2024-05-28 07:05:00|45.8|45.5|45.77|45.47|45.85|45.55|45.77|45.47|108
1716880200000|2024-05-28 07:10:00|45.78|45.48|45.7|45.4|45.78|45.48|45.7|45.4|243
1716880500000|2024-05-28 07:15:00|45.69|45.39|45.65|45.35|45.75|45.45|45.64|45.34|239
1716880800000|2024-05-28 07:20:00|45.64|45.34|45.67|45.37|45.68|45.38|45.62|45.32|208
1716881100000|2024-05-28 07:25:00|45.66|45.36|45.67|45.37|45.7|45.4|45.65|45.35|172
1716881400000|2024-05-28 07:30:00|45.66|45.36|45.7|45.4|45.73|45.43|45.66|45.36|163
1716881700000|2024-05-28 07:35:00|45.69|45.39|45.75|45.45|45.76|45.46|45.66|45.36|266
1716882000000|2024-05-28 07:40:00|45.74|45.44|45.8|45.5|45.8|45.5|45.71|45.41|306
1716882300000|2024-05-28 07:45:00|45.81|45.51|45.72|45.42|45.87|45.57|45.72|45.42|389
1716882600000|2024-05-28 07:50:00|45.71|45.41|45.69|45.39|45.76|45.46|45.67|45.37|309
1716882900000|2024-05-28 07:55:00|45.7|45.4|45.72|45.42|45.73|45.43|45.69|45.39|236
1716883200000|2024-05-28 08:00:00|45.71|45.41|45.69|45.39|45.72|45.42|45.63|45.33|289
1716883500000|2024-05-28 08:05:00|45.7|45.4|45.71|45.41|45.78|45.48|45.66|45.36|408
1716883800000|2024-05-28 08:10:00|45.72|45.42|45.76|45.46|45.8|45.5|45.71|45.41|248
1716884100000|2024-05-28 08:15:00|45.77|45.47|45.67|45.37|45.84|45.54|45.66|45.36|350
1716884400000|2024-05-28 08:20:00|45.68|45.38|45.72|45.42|45.73|45.43|45.66|45.36|315
1716884700000|2024-05-28 08:25:00|45.74|45.44|45.79|45.49|45.81|45.51|45.73|45.43|58
1716885000000|2024-05-28 08:30:00|45.78|45.48|45.77|45.47|45.82|45.52|45.75|45.45|356
1716885300000|2024-05-28 08:35:00|45.76|45.46|45.85|45.55|45.86|45.56|45.74|45.44|238
1716885600000|2024-05-28 08:40:00|45.84|45.54|45.88|45.58|45.88|45.58|45.83|45.53|174
1716885900000|2024-05-28 08:45:00|45.9|45.6|45.92|45.62|45.97|45.67|45.87|45.57|192
1716886200000|2024-05-28 08:50:00|45.93|45.63|45.92|45.62|45.95|45.65|45.89|45.59|242
1716886500000|2024-05-28 08:55:00|45.93|45.63|45.96|45.66|45.98|45.68|45.9|45.6|58
1716886800000|2024-05-28 09:00:00|45.95|45.65|45.88|45.58|45.97|45.67|45.87|45.57|288
1716887100000|2024-05-28 09:05:00|45.87|45.57|45.89|45.59|45.91|45.61|45.86|45.56|172
1716887400000|2024-05-28 09:10:00|45.9|45.6|45.87|45.57|45.97|45.67|45.87|45.57|339
1716887700000|2024-05-28 09:15:00|45.88|45.58|45.84|45.54|45.9|45.6|45.83|45.53|251
1716888000000|2024-05-28 09:20:00|45.85|45.55|45.88|45.58|45.9|45.6|45.83|45.53|273
1716888300000|2024-05-28 09:25:00|45.87|45.57|45.87|45.57|45.88|45.58|45.83|45.53|234
1716888600000|2024-05-28 09:30:00|45.86|45.56|45.89|45.59|45.93|45.63|45.86|45.56|55
1716888900000|2024-05-28 09:35:00|45.9|45.6|45.96|45.66|45.97|45.67|45.9|45.6|53
1716889200000|2024-05-28 09:40:00|45.95|45.65|46|45.7|46|45.7|45.95|45.65|280
1716889500000|2024-05-28 09:45:00|45.99|45.69|46.1|45.8|46.13|45.83|45.99|45.69|132
1716889800000|2024-05-28 09:50:00|46.09|45.79|46.11|45.81|46.13|45.83|46.06|45.76|278
1716890100000|2024-05-28 09:55:00|46.12|45.82|46.05|45.75|46.15|45.85|46.05|45.75|316
1716890400000|2024-05-28 10:00:00|46.06|45.76|46.15|45.85|46.15|45.85|46.01|45.71|298
1716890700000|2024-05-28 10:05:00|46.16|45.86|46.19|45.89|46.24|45.94|46.13|45.83|175
1716891000000|2024-05-28 10:10:00|46.18|45.88|46.34|46.04|46.36|46.06|46.16|45.86|227
1716891300000|2024-05-28 10:15:00|46.32|46.02|46.37|46.07|46.51|46.21|46.32|46.02|366
1716891600000|2024-05-28 10:20:00|46.38|46.08|46.32|46.02|46.38|46.08|46.28|45.98|332
1716891900000|2024-05-28 10:25:00|46.31|46.01|46.26|45.96|46.33|46.03|46.25|45.95|232
1716892200000|2024-05-28 10:30:00|46.24|45.94|46.16|45.86|46.29|45.99|46.15|45.85|379
1716892500000|2024-05-28 10:35:00|46.15|45.85|46.07|45.77|46.17|45.87|46.04|45.74|401
1716892800000|2024-05-28 10:40:00|46.08|45.78|45.99|45.69|46.09|45.79|45.99|45.69|309
1716893100000|2024-05-28 10:45:00|46|45.7|46.04|45.74|46.09|45.79|45.99|45.69|369
1716893400000|2024-05-28 10:50:00|46.05|45.75|46.16|45.86|46.18|45.88|46.04|45.74|349
1716893700000|2024-05-28 10:55:00|46.17|45.87|46.19|45.89|46.19|45.89|46.15|45.85|326
1716894000000|2024-05-28 11:00:00|46.18|45.88|46.14|45.84|46.19|45.89|46.13|45.83|249
1716894300000|2024-05-28 11:05:00|46.13|45.83|46.15|45.85|46.18|45.88|46.1|45.8|278
1716894600000|2024-05-28 11:10:00|46.16|45.86|46.26|45.96|46.28|45.98|46.15|45.85|277
1716894900000|2024-05-28 11:15:00|46.25|45.95|46.32|46.02|46.32|46.02|46.24|45.94|10
1716895200000|2024-05-28 11:20:00|46.31|46.01|46.33|46.03|46.36|46.06|46.3|46|264
1716895500000|2024-05-28 11:25:00|46.34|46.04|46.3|46|46.35|46.05|46.29|45.99|338
1716895800000|2024-05-28 11:30:00|46.29|45.99|46.2|45.9|46.34|46.04|46.18|45.88|443
1716896100000|2024-05-28 11:35:00|46.19|45.89|46.19|45.89|46.27|45.97|46.15|45.85|482
1716896400000|2024-05-28 11:40:00|46.18|45.88|46.06|45.76|46.27|45.97|46.05|45.75|479
1716896700000|2024-05-28 11:45:00|46.05|45.75|46.03|45.73|46.08|45.78|45.97|45.67|451
1716897000000|2024-05-28 11:50:00|46.02|45.72|46.07|45.77|46.13|45.83|45.99|45.69|452
1716897300000|2024-05-28 11:55:00|46.09|45.79|46.12|45.82|46.14|45.84|46.07|45.77|377
1716897600000|2024-05-28 12:00:00|46.13|45.83|46.07|45.77|46.14|45.84|46.05|45.75|402
1716897900000|2024-05-28 12:05:00|46.05|45.75|46.04|45.74|46.11|45.81|45.98|45.68|349
1716898200000|2024-05-28 12:10:00|46.02|45.72|46.03|45.73|46.04|45.74|45.99|45.69|324
1716898500000|2024-05-28 12:15:00|46.04|45.74|46.06|45.76|46.11|45.81|46.03|45.73|346
1716898800000|2024-05-28 12:20:00|46.05|45.75|46.05|45.75|46.07|45.77|46.02|45.72|320
1716899100000|2024-05-28 12:25:00|46.06|45.76|46.07|45.77|46.09|45.79|46.05|45.75|256
1716899400000|2024-05-28 12:30:00|46.08|45.78|46.23|45.93|46.25|45.95|46.07|45.77|369
1716899700000|2024-05-28 12:35:00|46.24|45.94|46.21|45.91|46.24|45.94|46.18|45.88|305
1716900000000|2024-05-28 12:40:00|46.2|45.9|46.02|45.72|46.21|45.91|46.02|45.72|336
1716900300000|2024-05-28 12:45:00|46.03|45.73|46.08|45.78|46.12|45.82|46.01|45.71|398
1716900600000|2024-05-28 12:50:00|46.09|45.79|46.15|45.85|46.16|45.86|46.08|45.78|292
1716900900000|2024-05-28 12:55:00|46.14|45.84|45.99|45.69|46.15|45.85|45.97|45.67|419
1716901200000|2024-05-28 13:00:00|45.98|45.68|46.02|45.72|46.04|45.74|45.92|45.62|450
1716901500000|2024-05-28 13:05:00|46.01|45.71|45.85|45.55|46.02|45.72|45.84|45.54|319
1716901800000|2024-05-28 13:10:00|45.86|45.56|45.93|45.63|45.99|45.69|45.82|45.52|366
1716902100000|2024-05-28 13:15:00|45.94|45.64|45.96|45.66|46.01|45.71|45.92|45.62|315
1716902400000|2024-05-28 13:20:00|45.98|45.68|46.08|45.78|46.09|45.79|45.96|45.66|359
1716902700000|2024-05-28 13:25:00|46.09|45.79|46.14|45.84|46.15|45.85|46.08|45.78|437
1716903000000|2024-05-28 13:30:00|46.15|45.85|45.96|45.66|46.2|45.9|45.95|45.65|502
1716903300000|2024-05-28 13:35:00|45.95|45.65|45.79|45.49|45.97|45.67|45.64|45.34|543
1716903600000|2024-05-28 13:40:00|45.8|45.5|45.91|45.61|45.96|45.66|45.73|45.43|497
1716903900000|2024-05-28 13:45:00|45.92|45.62|45.65|45.35|45.93|45.63|45.65|45.35|525
1716904200000|2024-05-28 13:50:00|45.66|45.36|45.76|45.46|45.86|45.56|45.65|45.35|444
1716904500000|2024-05-28 13:55:00|45.77|45.47|45.73|45.43|45.77|45.47|45.58|45.28|465
1716904800000|2024-05-28 14:00:00|45.72|45.42|45.71|45.41|45.74|45.44|45.53|45.23|495
1716905100000|2024-05-28 14:05:00|45.72|45.42|45.65|45.35|45.72|45.42|45.57|45.27|380
1716905400000|2024-05-28 14:10:00|45.64|45.34|45.86|45.56|45.89|45.59|45.6|45.3|341
1716905700000|2024-05-28 14:15:00|45.85|45.55|45.92|45.62|45.92|45.62|45.81|45.51|310
1716906000000|2024-05-28 14:20:00|45.93|45.63|45.86|45.56|45.97|45.67|45.83|45.53|286
1716906300000|2024-05-28 14:25:00|45.87|45.57|45.81|45.51|45.91|45.61|45.76|45.46|229
1716906600000|2024-05-28 14:30:00|45.8|45.5|45.76|45.46|45.87|45.57|45.74|45.44|274
1716906900000|2024-05-28 14:35:00|45.77|45.47|45.68|45.38|45.78|45.48|45.57|45.27|262
1716907200000|2024-05-28 14:40:00|45.69|45.39|45.59|45.29|45.69|45.39|45.46|45.16|346
1716907500000|2024-05-28 14:45:00|45.6|45.3|45.61|45.31|45.63|45.33|45.39|45.09|376
1716907800000|2024-05-28 14:50:00|45.62|45.32|45.69|45.39|45.77|45.47|45.6|45.3|340
1716908100000|2024-05-28 14:55:00|45.68|45.38|45.65|45.35|45.72|45.42|45.63|45.33|323
1716908400000|2024-05-28 15:00:00|45.64|45.34|45.59|45.29|45.77|45.47|45.53|45.23|429
1716908700000|2024-05-28 15:05:00|45.6|45.3|45.6|45.3|45.65|45.35|45.47|45.17|394
1716909000000|2024-05-28 15:10:00|45.61|45.31|45.72|45.42|45.76|45.46|45.54|45.24|316
1716909300000|2024-05-28 15:15:00|45.73|45.43|45.69|45.39|45.78|45.48|45.62|45.32|391
1716909600000|2024-05-28 15:20:00|45.7|45.4|45.69|45.39|45.72|45.42|45.59|45.29|298
1716909900000|2024-05-28 15:25:00|45.68|45.38|45.68|45.38|45.7|45.4|45.6|45.3|294
1716910200000|2024-05-28 15:30:00|45.69|45.39|45.71|45.41|45.81|45.51|45.62|45.32|395
1716910500000|2024-05-28 15:35:00|45.72|45.42|45.86|45.56|45.92|45.62|45.69|45.39|438
1716910800000|2024-05-28 15:40:00|45.85|45.55|45.91|45.61|45.95|45.65|45.82|45.52|349
1716911100000|2024-05-28 15:45:00|45.92|45.62|45.93|45.63|45.97|45.67|45.84|45.54|269
1716911400000|2024-05-28 15:50:00|45.92|45.62|46.01|45.71|46.04|45.74|45.9|45.6|289
1716911700000|2024-05-28 15:55:00|46.02|45.72|45.94|45.64|46.03|45.73|45.94|45.64|182
1716912000000|2024-05-28 16:00:00|45.93|45.63|45.99|45.69|46.02|45.72|45.92|45.62|293
1716912300000|2024-05-28 16:05:00|46|45.7|45.98|45.68|46.01|45.71|45.88|45.58|288
1716912600000|2024-05-28 16:10:00|45.99|45.69|46.06|45.76|46.07|45.77|45.97|45.67|237
1716912900000|2024-05-28 16:15:00|46.07|45.77|45.9|45.6|46.07|45.77|45.87|45.57|298
1716913200000|2024-05-28 16:20:00|45.89|45.59|45.96|45.66|46|45.7|45.87|45.57|264
1716913500000|2024-05-28 16:25:00|45.95|45.65|45.76|45.46|45.96|45.66|45.76|45.46|254
1716913800000|2024-05-28 16:30:00|45.75|45.45|45.76|45.46|45.82|45.52|45.67|45.37|328
1716914100000|2024-05-28 16:35:00|45.75|45.45|45.82|45.52|45.84|45.54|45.69|45.39|318
1716914400000|2024-05-28 16:40:00|45.83|45.53|45.75|45.45|45.88|45.58|45.72|45.42|317
1716914700000|2024-05-28 16:45:00|45.74|45.44|45.84|45.54|45.84|45.54|45.71|45.41|302
1716915000000|2024-05-28 16:50:00|45.83|45.53|45.86|45.56|45.9|45.6|45.81|45.51|363
1716915300000|2024-05-28 16:55:00|45.85|45.55|45.81|45.51|45.88|45.58|45.77|45.47|372
1716915600000|2024-05-28 17:00:00|45.82|45.52|45.8|45.5|45.88|45.58|45.74|45.44|347
1716915900000|2024-05-28 17:05:00|45.79|45.49|45.9|45.6|45.92|45.62|45.78|45.48|255
1716916200000|2024-05-28 17:10:00|45.89|45.59|46.01|45.71|46.02|45.72|45.87|45.57|326
1716916500000|2024-05-28 17:15:00|46.02|45.72|45.93|45.63|46.03|45.73|45.91|45.61|316
1716916800000|2024-05-28 17:20:00|45.92|45.62|45.91|45.61|45.95|45.65|45.85|45.55|240
1716917100000|2024-05-28 17:25:00|45.92|45.62|45.93|45.63|45.94|45.64|45.89|45.59|207
1716917400000|2024-05-28 17:30:00|45.92|45.62|45.92|45.62|45.96|45.66|45.85|45.55|342
1716917700000|2024-05-28 17:35:00|45.91|45.61|45.99|45.69|46|45.7|45.9|45.6|423
1716918000000|2024-05-28 17:40:00|45.98|45.68|46.01|45.71|46.03|45.73|45.97|45.67|378
1716918300000|2024-05-28 17:45:00|46.02|45.72|46.03|45.73|46.06|45.76|45.96|45.66|436
1716918600000|2024-05-28 17:50:00|46.04|45.74|45.98|45.68|46.04|45.74|45.96|45.66|378
1716918900000|2024-05-28 17:55:00|45.99|45.69|45.87|45.57|45.99|45.69|45.86|45.56|184
1716919200000|2024-05-28 18:00:00|45.86|45.56|45.95|45.65|45.99|45.69|45.86|45.56|112
1716919500000|2024-05-28 18:05:00|45.94|45.64|45.96|45.66|45.99|45.69|45.93|45.63|101
1716919800000|2024-05-28 18:10:00|45.97|45.67|45.97|45.67|46.02|45.72|45.95|45.65|170
1716920100000|2024-05-28 18:15:00|45.96|45.66|45.91|45.61|45.98|45.68|45.88|45.58|90
1716920400000|2024-05-28 18:20:00|45.9|45.6|45.86|45.56|45.9|45.6|45.84|45.54|114
1716920700000|2024-05-28 18:25:00|45.85|45.55|45.89|45.59|45.92|45.62|45.83|45.53|92
1716921000000|2024-05-28 18:30:00|45.88|45.58|45.82|45.52|45.89|45.59|45.82|45.52|122
1716921300000|2024-05-28 18:35:00|45.83|45.53|45.41|45.11|45.83|45.53|45.35|45.05|423
1716921600000|2024-05-28 18:40:00|45.4|45.1|45.48|45.18|45.54|45.24|45.4|45.1|421
1716921900000|2024-05-28 18:45:00|45.49|45.19|45.54|45.24|45.56|45.26|45.46|45.16|237
1716922200000|2024-05-28 18:50:00|45.53|45.23|45.52|45.22|45.53|45.23|45.4|45.1|302
1716922500000|2024-05-28 18:55:00|45.51|45.21|45.65|45.35|45.66|45.36|45.5|45.2|314
1716922800000|2024-05-28 19:00:00|45.66|45.36|45.69|45.39|45.72|45.42|45.64|45.34|325
1716923100000|2024-05-28 19:05:00|45.68|45.38|45.78|45.48|45.81|45.51|45.68|45.38|348
1716923400000|2024-05-28 19:10:00|45.79|45.49|45.82|45.52|45.83|45.53|45.75|45.45|274
1716923700000|2024-05-28 19:15:00|45.81|45.51|45.9|45.6|45.91|45.61|45.76|45.46|364
1716924000000|2024-05-28 19:20:00|45.89|45.59|45.87|45.57|45.91|45.61|45.84|45.54|277
1716924300000|2024-05-28 19:25:00|45.88|45.58|45.88|45.58|45.94|45.64|45.87|45.57|215
1716924600000|2024-05-28 19:30:00|45.89|45.59|45.91|45.61|45.93|45.63|45.88|45.58|268
1716924900000|2024-05-28 19:35:00|45.9|45.6|45.92|45.62|45.92|45.62|45.87|45.57|222
1716925200000|2024-05-28 19:40:00|45.91|45.61|45.91|45.61|45.94|45.64|45.91|45.61|13
1716925500000|2024-05-28 19:45:00|45.92|45.62|45.89|45.59|45.95|45.65|45.89|45.59|308
1716925800000|2024-05-28 19:50:00|45.9|45.6|45.97|45.67|46.01|45.71|45.88|45.58|420
1716926100000|2024-05-28 19:55:00|45.98|45.68|45.94|45.64|45.98|45.68|45.92|45.62|339
1716926400000|2024-05-28 20:00:00|45.93|45.63|45.91|45.61|46.04|45.74|45.88|45.58|355
1716926700000|2024-05-28 20:05:00|45.9|45.6|45.92|45.62|45.97|45.67|45.9|45.6|340
1716927000000|2024-05-28 20:10:00|45.91|45.61|45.97|45.67|46|45.7|45.88|45.58|341
1716927300000|2024-05-28 20:15:00|45.98|45.68|45.96|45.66|46.05|45.75|45.94|45.64|367
1716927600000|2024-05-28 20:20:00|45.95|45.65|46.01|45.71|46.02|45.72|45.94|45.64|364
1716927900000|2024-05-28 20:25:00|46|45.7|45.96|45.66|46.03|45.73|45.95|45.65|278
1716928200000|2024-05-28 20:30:00|45.97|45.67|46|45.7|46.03|45.73|45.95|45.65|323
1716928500000|2024-05-28 20:35:00|46.01|45.71|45.98|45.68|46.03|45.73|45.95|45.65|296
1716928800000|2024-05-28 20:40:00|45.99|45.69|45.98|45.68|46.01|45.71|45.96|45.66|312
1716929100000|2024-05-28 20:45:00|45.97|45.67|45.89|45.59|45.97|45.67|45.86|45.56|359
1716929400000|2024-05-28 20:50:00|45.88|45.58|45.91|45.61|45.93|45.63|45.81|45.51|337
1716929700000|2024-05-28 20:55:00|45.92|45.62|45.93|45.63|45.93|45.63|45.89|45.59|160
1716930000000|2024-05-28 21:00:00|45.92|45.62|45.93|45.63|45.93|45.63|45.84|45.54|34
1716930300000|2024-05-28 21:05:00|45.94|45.64|45.95|45.65|45.99|45.69|45.94|45.64|22
1716930600000|2024-05-28 21:10:00|45.96|45.66|45.94|45.64|45.96|45.66|45.91|45.61|20
1716930900000|2024-05-28 21:15:00|45.95|45.65|46.03|45.73|46.05|45.75|45.95|45.65|17
1716931200000|2024-05-28 21:20:00|46.04|45.74|46|45.7|46.08|45.78|46|45.7|13
1716931500000|2024-05-28 21:25:00|45.99|45.69|45.94|45.64|45.99|45.69|45.92|45.62|30
1716931800000|2024-05-28 21:30:00|45.95|45.65|46.03|45.73|46.06|45.76|45.95|45.65|21
1716932100000|2024-05-28 21:35:00|46.02|45.72|46|45.7|46.02|45.72|45.99|45.69|15
1716932400000|2024-05-28 21:40:00|45.99|45.69|46.02|45.72|46.03|45.73|45.99|45.69|14
1716932700000|2024-05-28 21:45:00|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|3
1716933000000|2024-05-28 21:50:00|46.01|45.71|45.95|45.65|46.01|45.71|45.94|45.64|11
1716933300000|2024-05-28 21:55:00|45.96|45.66|45.9|45.6|45.97|45.67|45.9|45.6|15
1716933600000|2024-05-28 22:00:00|45.91|45.61|45.99|45.69|46|45.7|45.87|45.57|194
1716933900000|2024-05-28 22:05:00|46|45.7|45.93|45.63|46.03|45.73|45.92|45.62|208
1716934200000|2024-05-28 22:10:00|45.92|45.62|45.95|45.65|45.96|45.66|45.92|45.62|66
1716934500000|2024-05-28 22:15:00|45.94|45.64|45.95|45.65|45.96|45.66|45.9|45.6|203
1716934800000|2024-05-28 22:20:00|45.96|45.66|45.94|45.64|45.98|45.68|45.94|45.64|106
1716935100000|2024-05-28 22:25:00|45.95|45.65|45.96|45.66|45.96|45.66|45.93|45.63|96
1716935400000|2024-05-28 22:30:00|45.95|45.65|45.97|45.67|45.97|45.67|45.92|45.62|187
1716935700000|2024-05-28 22:35:00|45.96|45.66|45.95|45.65|45.99|45.69|45.94|45.64|139
1716936000000|2024-05-28 22:40:00|45.94|45.64|45.97|45.67|46.01|45.71|45.94|45.64|132
1716936300000|2024-05-28 22:45:00|45.96|45.66|45.95|45.65|45.97|45.67|45.94|45.64|109
1716936600000|2024-05-28 22:50:00|45.94|45.64|45.95|45.65|45.99|45.69|45.94|45.64|58
1716936900000|2024-05-28 22:55:00|45.94|45.64|45.89|45.59|45.94|45.64|45.89|45.59|36
1716937200000|2024-05-28 23:00:00|45.9|45.6|45.93|45.63|45.95|45.65|45.9|45.6|124
1716937500000|2024-05-28 23:05:00|45.92|45.62|45.85|45.55|45.92|45.62|45.8|45.5|136
1716937800000|2024-05-28 23:10:00|45.86|45.56|45.84|45.54|45.88|45.58|45.82|45.52|74
1716938100000|2024-05-28 23:15:00|45.83|45.53|45.84|45.54|45.86|45.56|45.82|45.52|96
1716938400000|2024-05-28 23:20:00|45.85|45.55|45.91|45.61|45.92|45.62|45.83|45.53|123
1716938700000|2024-05-28 23:25:00|45.9|45.6|45.93|45.63|45.94|45.64|45.89|45.59|138
1716939000000|2024-05-28 23:30:00|45.93|45.63|45.96|45.66|45.98|45.68|45.91|45.61|121
1716939300000|2024-05-28 23:35:00|45.97|45.67|45.92|45.62|45.98|45.68|45.92|45.62|67
1716939600000|2024-05-28 23:40:00|45.93|45.63|45.92|45.62|45.95|45.65|45.92|45.62|8
1716939900000|2024-05-28 23:45:00|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|59
1716940200000|2024-05-28 23:50:00|45.9|45.6|45.91|45.61|45.91|45.61|45.88|45.58|101
1716940500000|2024-05-28 23:55:00|45.9|45.6|45.92|45.62|45.92|45.62|45.89|45.59|117
1716940800000|2024-05-29 00:00:00|45.93|45.63|45.93|45.63|45.98|45.68|45.9|45.6|175
1716941100000|2024-05-29 00:05:00|45.92|45.62|45.91|45.61|45.94|45.64|45.87|45.57|64
1716941400000|2024-05-29 00:10:00|45.9|45.6|45.94|45.64|45.95|45.65|45.87|45.57|115
1716941700000|2024-05-29 00:15:00|45.93|45.63|45.98|45.68|45.98|45.68|45.9|45.6|144
1716942000000|2024-05-29 00:20:00|45.97|45.67|45.98|45.68|46.01|45.71|45.97|45.67|113
1716942300000|2024-05-29 00:25:00|45.97|45.67|45.97|45.67|45.97|45.67|45.91|45.61|103
1716942600000|2024-05-29 00:30:00|45.98|45.68|45.98|45.68|45.98|45.68|45.92|45.62|173
1716942900000|2024-05-29 00:35:00|45.97|45.67|46.04|45.74|46.08|45.78|45.97|45.67|193
1716943200000|2024-05-29 00:40:00|46.03|45.73|45.97|45.67|46.06|45.76|45.97|45.67|249
1716943500000|2024-05-29 00:45:00|45.98|45.68|45.93|45.63|46.01|45.71|45.92|45.62|242
1716943800000|2024-05-29 00:50:00|45.94|45.64|45.94|45.64|45.96|45.66|45.93|45.63|153
1716944100000|2024-05-29 00:55:00|45.93|45.63|45.93|45.63|45.94|45.64|45.88|45.58|143
1716944400000|2024-05-29 01:00:00|45.94|45.64|46.03|45.73|46.04|45.74|45.93|45.63|195
1716944700000|2024-05-29 01:05:00|46.04|45.74|46.04|45.74|46.06|45.76|46.01|45.71|107
1716945000000|2024-05-29 01:10:00|46.05|45.75|45.98|45.68|46.06|45.76|45.96|45.66|213
1716945300000|2024-05-29 01:15:00|45.99|45.69|45.92|45.62|46.04|45.74|45.92|45.62|163
1716945600000|2024-05-29 01:20:00|45.93|45.63|45.91|45.61|45.94|45.64|45.88|45.58|164
1716945900000|2024-05-29 01:25:00|45.92|45.62|45.97|45.67|45.99|45.69|45.92|45.62|122
1716946200000|2024-05-29 01:30:00|45.98|45.68|45.93|45.63|45.98|45.68|45.93|45.63|144
1716946500000|2024-05-29 01:35:00|45.94|45.64|46.01|45.71|46.02|45.72|45.94|45.64|86
1716946800000|2024-05-29 01:40:00|46.02|45.72|46.15|45.85|46.17|45.87|46.02|45.72|156
1716947100000|2024-05-29 01:45:00|46.14|45.84|46.07|45.77|46.17|45.87|46.07|45.77|101
1716947400000|2024-05-29 01:50:00|46.08|45.78|46.03|45.73|46.08|45.78|46.02|45.72|106
1716947700000|2024-05-29 01:55:00|46.02|45.72|46.01|45.71|46.03|45.73|45.99|45.69|30
1716948000000|2024-05-29 02:00:00|46.02|45.72|45.98|45.68|46.02|45.72|45.97|45.67|113
1716948300000|2024-05-29 02:05:00|45.97|45.67|45.94|45.64|45.98|45.68|45.91|45.61|156
1716948600000|2024-05-29 02:10:00|45.93|45.63|45.93|45.63|45.94|45.64|45.86|45.56|151
1716948900000|2024-05-29 02:15:00|45.92|45.62|45.93|45.63|45.96|45.66|45.9|45.6|208
1716949200000|2024-05-29 02:20:00|45.92|45.62|45.94|45.64|45.95|45.65|45.9|45.6|71
1716949500000|2024-05-29 02:25:00|45.95|45.65|46.2|45.9|46.21|45.91|45.95|45.65|172
1716949800000|2024-05-29 02:30:00|46.21|45.91|46.12|45.82|46.28|45.98|46.09|45.79|205
1716950100000|2024-05-29 02:35:00|46.13|45.83|46.13|45.83|46.17|45.87|46.11|45.81|225
1716950400000|2024-05-29 02:40:00|46.14|45.84|46.13|45.83|46.16|45.86|46.11|45.81|168
1716950700000|2024-05-29 02:45:00|46.12|45.82|46.24|45.94|46.26|45.96|46.1|45.8|191
1716951000000|2024-05-29 02:50:00|46.25|45.95|46.29|45.99|46.29|45.99|46.22|45.92|90
1716951300000|2024-05-29 02:55:00|46.31|46.01|46.21|45.91|46.32|46.02|46.21|45.91|157
1716951600000|2024-05-29 03:00:00|46.22|45.92|46.2|45.9|46.29|45.99|46.19|45.89|137
1716951900000|2024-05-29 03:05:00|46.21|45.91|46.22|45.92|46.22|45.92|46.18|45.88|149
1716952200000|2024-05-29 03:10:00|46.23|45.93|46.24|45.94|46.26|45.96|46.17|45.87|174
1716952500000|2024-05-29 03:15:00|46.25|45.95|46.22|45.92|46.35|46.05|46.21|45.91|89
1716952800000|2024-05-29 03:20:00|46.23|45.93|46.18|45.88|46.24|45.94|46.18|45.88|207
1716953100000|2024-05-29 03:25:00|46.19|45.89|46.23|45.93|46.24|45.94|46.19|45.89|212
1716953400000|2024-05-29 03:30:00|46.24|45.94|46.22|45.92|46.28|45.98|46.21|45.91|252
1716953700000|2024-05-29 03:35:00|46.21|45.91|46.27|45.97|46.33|46.03|46.21|45.91|213
1716954000000|2024-05-29 03:40:00|46.28|45.98|46.32|46.02|46.32|46.02|46.21|45.91|295
1716954300000|2024-05-29 03:45:00|46.31|46.01|46.25|45.95|46.32|46.02|46.23|45.93|105
1716954600000|2024-05-29 03:50:00|46.26|45.96|46.23|45.93|46.26|45.96|46.22|45.92|54
1716954900000|2024-05-29 03:55:00|46.22|45.92|46.27|45.97|46.27|45.97|46.2|45.9|123
1716955200000|2024-05-29 04:00:00|46.26|45.96|46.3|46|46.31|46.01|46.26|45.96|149
1716955500000|2024-05-29 04:05:00|46.31|46.01|46.33|46.03|46.33|46.03|46.3|46|29
1716955800000|2024-05-29 04:10:00|46.32|46.02|46.36|46.06|46.36|46.06|46.32|46.02|5
1716956100000|2024-05-29 04:15:00|46.37|46.07|46.44|46.14|46.47|46.17|46.35|46.05|96
1716956400000|2024-05-29 04:20:00|46.43|46.13|46.47|46.17|46.52|46.22|46.39|46.09|224
1716956700000|2024-05-29 04:25:00|46.46|46.16|46.52|46.22|46.54|46.24|46.46|46.16|146
1716957000000|2024-05-29 04:30:00|46.53|46.23|46.48|46.18|46.53|46.23|46.45|46.15|117
1716957300000|2024-05-29 04:35:00|46.47|46.17|46.49|46.19|46.52|46.22|46.46|46.16|113
1716957600000|2024-05-29 04:40:00|46.48|46.18|46.47|46.17|46.49|46.19|46.46|46.16|113
1716957900000|2024-05-29 04:45:00|46.46|46.16|46.44|46.14|46.47|46.17|46.41|46.11|85
1716958200000|2024-05-29 04:50:00|46.43|46.13|46.44|46.14|46.47|46.17|46.42|46.12|164
1716958500000|2024-05-29 04:55:00|46.45|46.15|46.46|46.16|46.49|46.19|46.45|46.15|103
1716958800000|2024-05-29 05:00:00|46.47|46.17|46.46|46.16|46.49|46.19|46.45|46.15|120
1716959100000|2024-05-29 05:05:00|46.47|46.17|46.48|46.18|46.53|46.23|46.46|46.16|139
1716959400000|2024-05-29 05:10:00|46.49|46.19|46.39|46.09|46.49|46.19|46.38|46.08|235
1716959700000|2024-05-29 05:15:00|46.4|46.1|46.44|46.14|46.47|46.17|46.39|46.09|175
1716960000000|2024-05-29 05:20:00|46.43|46.13|46.43|46.13|46.46|46.16|46.42|46.12|141
1716960300000|2024-05-29 05:25:00|46.42|46.12|46.42|46.12|46.43|46.13|46.4|46.1|144
1716960600000|2024-05-29 05:30:00|46.43|46.13|46.47|46.17|46.49|46.19|46.42|46.12|208
1716960900000|2024-05-29 05:35:00|46.48|46.18|46.45|46.15|46.5|46.2|46.45|46.15|100
1716961200000|2024-05-29 05:40:00|46.46|46.16|46.5|46.2|46.51|46.21|46.45|46.15|136
1716961500000|2024-05-29 05:45:00|46.5|46.2|46.44|46.14|46.51|46.21|46.43|46.13|75
1716961800000|2024-05-29 05:50:00|46.45|46.15|46.46|46.16|46.49|46.19|46.45|46.15|49
1716962100000|2024-05-29 05:55:00|46.45|46.15|46.4|46.1|46.46|46.16|46.4|46.1|221
1716962400000|2024-05-29 06:00:00|46.41|46.11|46.49|46.19|46.53|46.23|46.39|46.09|236
1716962700000|2024-05-29 06:05:00|46.48|46.18|46.48|46.18|46.5|46.2|46.45|46.15|287
1716963000000|2024-05-29 06:10:00|46.49|46.19|46.47|46.17|46.49|46.19|46.45|46.15|310
1716963300000|2024-05-29 06:15:00|46.48|46.18|46.51|46.21|46.52|46.22|46.44|46.14|160
1716963600000|2024-05-29 06:20:00|46.49|46.19|46.52|46.22|46.54|46.24|46.49|46.19|80
1716963900000|2024-05-29 06:25:00|46.53|46.23|46.52|46.22|46.54|46.24|46.5|46.2|143
1716964200000|2024-05-29 06:30:00|46.53|46.23|46.49|46.19|46.53|46.23|46.47|46.17|164
1716964500000|2024-05-29 06:35:00|46.48|46.18|46.49|46.19|46.5|46.2|46.46|46.16|120
1716964800000|2024-05-29 06:40:00|46.48|46.18|46.43|46.13|46.49|46.19|46.41|46.11|246
1716965100000|2024-05-29 06:45:00|46.42|46.12|46.29|45.99|46.44|46.14|46.28|45.98|303
1716965400000|2024-05-29 06:50:00|46.3|46|46.37|46.07|46.39|46.09|46.28|45.98|304
1716965700000|2024-05-29 06:55:00|46.38|46.08|46.34|46.04|46.38|46.08|46.33|46.03|291
1716966000000|2024-05-29 07:00:00|46.36|46.06|46.31|46.01|46.36|46.06|46.28|45.98|298
1716966300000|2024-05-29 07:05:00|46.3|46|46.3|46|46.31|46.01|46.21|45.91|273
1716966600000|2024-05-29 07:10:00|46.31|46.01|46.33|46.03|46.33|46.03|46.28|45.98|184
1716966900000|2024-05-29 07:15:00|46.34|46.04|46.39|46.09|46.43|46.13|46.33|46.03|142
1716967200000|2024-05-29 07:20:00|46.4|46.1|46.43|46.13|46.45|46.15|46.38|46.08|125
1716967500000|2024-05-29 07:25:00|46.42|46.12|46.22|45.92|46.43|46.13|46.18|45.88|269
1716967800000|2024-05-29 07:30:00|46.21|45.91|46.29|45.99|46.35|46.05|46.15|45.85|193
1716968100000|2024-05-29 07:35:00|46.3|46|46.2|45.9|46.3|46|46.18|45.88|156
1716968400000|2024-05-29 07:40:00|46.21|45.91|46.3|46|46.31|46.01|46.2|45.9|169
1716968700000|2024-05-29 07:45:00|46.29|45.99|46.26|45.96|46.3|46|46.18|45.88|403
1716969000000|2024-05-29 07:50:00|46.27|45.97|46.17|45.87|46.28|45.98|46.15|45.85|448
1716969300000|2024-05-29 07:55:00|46.15|45.85|46.08|45.78|46.19|45.89|46.08|45.78|470
1716969600000|2024-05-29 08:00:00|46.09|45.79|45.98|45.68|46.21|45.91|45.88|45.58|603
1716969900000|2024-05-29 08:05:00|45.99|45.69|45.74|45.44|46|45.7|45.67|45.37|617
1716970200000|2024-05-29 08:10:00|45.75|45.45|45.8|45.5|45.82|45.52|45.66|45.36|613
1716970500000|2024-05-29 08:15:00|45.79|45.49|45.74|45.44|45.89|45.59|45.67|45.37|569
1716970800000|2024-05-29 08:20:00|45.75|45.45|45.94|45.64|45.95|45.65|45.74|45.44|511
1716971100000|2024-05-29 08:25:00|45.95|45.65|45.99|45.69|46.03|45.73|45.93|45.63|447
1716971400000|2024-05-29 08:30:00|46|45.7|46.04|45.74|46.11|45.81|45.92|45.62|533
1716971700000|2024-05-29 08:35:00|46.03|45.73|45.97|45.67|46.05|45.75|45.93|45.63|414
1716972000000|2024-05-29 08:40:00|45.96|45.66|46.1|45.8|46.12|45.82|45.96|45.66|299
1716972300000|2024-05-29 08:45:00|46.11|45.81|46.05|45.75|46.15|45.85|46.03|45.73|387
1716972600000|2024-05-29 08:50:00|46.06|45.76|46.18|45.88|46.19|45.89|46.05|45.75|347
1716972900000|2024-05-29 08:55:00|46.19|45.89|46.18|45.88|46.21|45.91|46.16|45.86|348
1716973200000|2024-05-29 09:00:00|46.19|45.89|46.2|45.9|46.24|45.94|46.15|45.85|504
1716973500000|2024-05-29 09:05:00|46.22|45.92|46.27|45.97|46.32|46.02|46.2|45.9|539
1716973800000|2024-05-29 09:10:00|46.28|45.98|46.24|45.94|46.29|45.99|46.18|45.88|516
1716974100000|2024-05-29 09:15:00|46.23|45.93|46.39|46.09|46.43|46.13|46.2|45.9|618
1716974400000|2024-05-29 09:20:00|46.4|46.1|46.24|45.94|46.4|46.1|46.22|45.92|472
1716974700000|2024-05-29 09:25:00|46.25|45.95|46.28|45.98|46.34|46.04|46.21|45.91|464
1716975000000|2024-05-29 09:30:00|46.26|45.96|46.2|45.9|46.32|46.02|46.15|45.85|539
1716975300000|2024-05-29 09:35:00|46.21|45.91|46.36|46.06|46.36|46.06|46.18|45.88|474
1716975600000|2024-05-29 09:40:00|46.34|46.04|46.41|46.11|46.44|46.14|46.31|46.01|515
1716975900000|2024-05-29 09:45:00|46.42|46.12|46.51|46.21|46.52|46.22|46.39|46.09|472
1716976200000|2024-05-29 09:50:00|46.52|46.22|46.39|46.09|46.53|46.23|46.37|46.07|411
1716976500000|2024-05-29 09:55:00|46.4|46.1|46.35|46.05|46.45|46.15|46.3|46|453
1716976800000|2024-05-29 10:00:00|46.34|46.04|46.45|46.15|46.46|46.16|46.29|45.99|154
1716977100000|2024-05-29 10:05:00|46.44|46.14|46.49|46.19|46.49|46.19|46.42|46.12|117
1716977400000|2024-05-29 10:10:00|46.48|46.18|46.52|46.22|46.53|46.23|46.47|46.17|198
1716977700000|2024-05-29 10:15:00|46.53|46.23|46.45|46.15|46.54|46.24|46.45|46.15|177
1716978000000|2024-05-29 10:20:00|46.46|46.16|46.5|46.2|46.5|46.2|46.44|46.14|65
1716978300000|2024-05-29 10:25:00|46.51|46.21|46.53|46.23|46.54|46.24|46.5|46.2|73
1716978600000|2024-05-29 10:30:00|46.54|46.24|46.47|46.17|46.54|46.24|46.43|46.13|171
1716978900000|2024-05-29 10:35:00|46.46|46.16|46.44|46.14|46.47|46.17|46.39|46.09|111
1716979200000|2024-05-29 10:40:00|46.43|46.13|46.43|46.13|46.45|46.15|46.4|46.1|154
1716979500000|2024-05-29 10:45:00|46.42|46.12|46.41|46.11|46.45|46.15|46.37|46.07|119
1716979800000|2024-05-29 10:50:00|46.42|46.12|46.44|46.14|46.46|46.16|46.42|46.12|80
1716980100000|2024-05-29 10:55:00|46.45|46.15|46.45|46.15|46.46|46.16|46.4|46.1|202
1716980400000|2024-05-29 11:00:00|46.44|46.14|46.47|46.17|46.6|46.3|46.44|46.14|305
1716980700000|2024-05-29 11:05:00|46.46|46.16|46.45|46.15|46.51|46.21|46.42|46.12|25
1716981000000|2024-05-29 11:10:00|46.46|46.16|46.43|46.13|46.48|46.18|46.42|46.12|215
1716981300000|2024-05-29 11:15:00|46.42|46.12|46.43|46.13|46.47|46.17|46.39|46.09|283
1716981600000|2024-05-29 11:20:00|46.42|46.12|46.41|46.11|46.43|46.13|46.37|46.07|288
1716981900000|2024-05-29 11:25:00|46.39|46.09|46.44|46.14|46.44|46.14|46.39|46.09|344
1716982200000|2024-05-29 11:30:00|46.42|46.12|46.3|46|46.44|46.14|46.28|45.98|359
1716982500000|2024-05-29 11:35:00|46.29|45.99|46.24|45.94|46.3|46|46.24|45.94|310
1716982800000|2024-05-29 11:40:00|46.25|45.95|46.3|46|46.31|46.01|46.24|45.94|335
1716983100000|2024-05-29 11:45:00|46.29|45.99|46.35|46.05|46.38|46.08|46.28|45.98|350
1716983400000|2024-05-29 11:50:00|46.34|46.04|46.2|45.9|46.36|46.06|46.16|45.86|213
1716983700000|2024-05-29 11:55:00|46.21|45.91|46.17|45.87|46.22|45.92|46.16|45.86|128
1716984000000|2024-05-29 12:00:00|46.18|45.88|46.22|45.92|46.23|45.93|46.16|45.86|232
1716984300000|2024-05-29 12:05:00|46.21|45.91|46.25|45.95|46.28|45.98|46.2|45.9|167
1716984600000|2024-05-29 12:10:00|46.24|45.94|46.37|46.07|46.37|46.07|46.24|45.94|152
1716984900000|2024-05-29 12:15:00|46.36|46.06|46.47|46.17|46.49|46.19|46.36|46.06|301
1716985200000|2024-05-29 12:20:00|46.48|46.18|46.33|46.03|46.49|46.19|46.32|46.02|197
1716985500000|2024-05-29 12:25:00|46.32|46.02|46.27|45.97|46.34|46.04|46.17|45.87|196
1716985800000|2024-05-29 12:30:00|46.26|45.96|46.11|45.81|46.32|46.02|46.09|45.79|468
1716986100000|2024-05-29 12:35:00|46.12|45.82|46.1|45.8|46.14|45.84|45.99|45.69|465
1716986400000|2024-05-29 12:40:00|46.09|45.79|46.16|45.86|46.17|45.87|46.09|45.79|186
1716986700000|2024-05-29 12:45:00|46.15|45.85|46.39|46.09|46.41|46.11|46.13|45.83|203
1716987000000|2024-05-29 12:50:00|46.38|46.08|46.33|46.03|46.42|46.12|46.31|46.01|354
1716987300000|2024-05-29 12:55:00|46.34|46.04|46.33|46.03|46.35|46.05|46.26|45.96|238
1716987600000|2024-05-29 13:00:00|46.32|46.02|46.39|46.09|46.39|46.09|46.23|45.93|314
1716987900000|2024-05-29 13:05:00|46.4|46.1|46.35|46.05|46.41|46.11|46.34|46.04|74
1716988200000|2024-05-29 13:10:00|46.34|46.04|46.47|46.17|46.47|46.17|46.33|46.03|40
1716988500000|2024-05-29 13:15:00|46.48|46.18|46.19|45.89|46.53|46.23|46.19|45.89|306
1716988800000|2024-05-29 13:20:00|46.2|45.9|46.1|45.8|46.26|45.96|46.01|45.71|368
1716989100000|2024-05-29 13:25:00|46.11|45.81|46.15|45.85|46.2|45.9|46.09|45.79|242
1716989400000|2024-05-29 13:30:00|46.16|45.86|46.01|45.71|46.27|45.97|45.99|45.69|352
1716989700000|2024-05-29 13:35:00|46.02|45.72|46.18|45.88|46.19|45.89|46|45.7|337
1716990000000|2024-05-29 13:40:00|46.17|45.87|46.06|45.76|46.21|45.91|46.01|45.71|286
1716990300000|2024-05-29 13:45:00|46.07|45.77|46.03|45.73|46.17|45.87|45.95|45.65|362
1716990600000|2024-05-29 13:50:00|46.04|45.74|46.15|45.85|46.16|45.86|45.99|45.69|374
1716990900000|2024-05-29 13:55:00|46.16|45.86|46.17|45.87|46.19|45.89|46.12|45.82|273
1716991200000|2024-05-29 14:00:00|46.18|45.88|46.15|45.85|46.23|45.93|46.09|45.79|401
1716991500000|2024-05-29 14:05:00|46.16|45.86|46.24|45.94|46.27|45.97|46.13|45.83|309
1716991800000|2024-05-29 14:10:00|46.23|45.93|46.24|45.94|46.26|45.96|46.2|45.9|251
1716992100000|2024-05-29 14:15:00|46.23|45.93|46.3|46|46.32|46.02|46.23|45.93|197
1716992400000|2024-05-29 14:20:00|46.29|45.99|46.2|45.9|46.31|46.01|46.14|45.84|45
1716992700000|2024-05-29 14:25:00|46.22|45.92|45.99|45.69|46.26|45.96|45.95|45.65|288
1716993000000|2024-05-29 14:30:00|46|45.7|46.13|45.83|46.19|45.89|45.97|45.67|401
1716993300000|2024-05-29 14:35:00|46.14|45.84|46.21|45.91|46.21|45.91|46.03|45.73|402
1716993600000|2024-05-29 14:40:00|46.22|45.92|46.17|45.87|46.24|45.94|46.15|45.85|231
1716993900000|2024-05-29 14:45:00|46.16|45.86|46.15|45.85|46.22|45.92|46.14|45.84|153
1716994200000|2024-05-29 14:50:00|46.16|45.86|46.1|45.8|46.17|45.87|46.08|45.78|169
1716994500000|2024-05-29 14:55:00|46.11|45.81|46.04|45.74|46.13|45.83|46.04|45.74|127
1716994800000|2024-05-29 15:00:00|46.05|45.75|46.07|45.77|46.08|45.78|46.03|45.73|205
1716995100000|2024-05-29 15:05:00|46.06|45.76|46.04|45.74|46.07|45.77|46.01|45.71|123
1716995400000|2024-05-29 15:10:00|46.05|45.75|45.97|45.67|46.06|45.76|45.96|45.66|275
1716995700000|2024-05-29 15:15:00|45.96|45.66|46.05|45.75|46.08|45.78|45.88|45.58|459
1716996000000|2024-05-29 15:20:00|46.04|45.74|46.04|45.74|46.08|45.78|46.01|45.71|498
1716996300000|2024-05-29 15:25:00|46.03|45.73|45.84|45.54|46.05|45.75|45.76|45.46|363
1716996600000|2024-05-29 15:30:00|45.83|45.53|45.73|45.43|45.86|45.56|45.71|45.41|433
1716996900000|2024-05-29 15:35:00|45.72|45.42|45.8|45.5|45.81|45.51|45.7|45.4|314
1716997200000|2024-05-29 15:40:00|45.81|45.51|45.81|45.51|45.87|45.57|45.78|45.48|364
1716997500000|2024-05-29 15:45:00|45.8|45.5|45.79|45.49|45.91|45.61|45.77|45.47|388
1716997800000|2024-05-29 15:50:00|45.78|45.48|45.78|45.48|45.88|45.58|45.74|45.44|283
1716998100000|2024-05-29 15:55:00|45.79|45.49|45.72|45.42|45.79|45.49|45.68|45.38|198
1716998400000|2024-05-29 16:00:00|45.73|45.43|45.61|45.31|45.73|45.43|45.51|45.21|346
1716998700000|2024-05-29 16:05:00|45.6|45.3|45.43|45.13|45.62|45.32|45.41|45.11|452
1716999000000|2024-05-29 16:10:00|45.42|45.12|45.4|45.1|45.51|45.21|45.36|45.06|499
1716999300000|2024-05-29 16:15:00|45.39|45.09|45.48|45.18|45.5|45.2|45.39|45.09|567
1716999600000|2024-05-29 16:20:00|45.45|45.15|45.5|45.2|45.5|45.2|45.42|45.12|513
1716999900000|2024-05-29 16:25:00|45.48|45.18|45.44|45.14|45.54|45.24|45.42|45.12|463
1717000200000|2024-05-29 16:30:00|45.43|45.13|45.51|45.21|45.54|45.24|45.4|45.1|416
1717000500000|2024-05-29 16:35:00|45.5|45.2|45.48|45.18|45.55|45.25|45.47|45.17|496
1717000800000|2024-05-29 16:40:00|45.51|45.21|45.46|45.16|45.51|45.21|45.41|45.11|345
1717001100000|2024-05-29 16:45:00|45.47|45.17|45.54|45.24|45.6|45.3|45.44|45.14|548
1717001400000|2024-05-29 16:50:00|45.53|45.23|45.69|45.39|45.71|45.41|45.5|45.2|462
1717001700000|2024-05-29 16:55:00|45.71|45.41|45.72|45.42|45.75|45.45|45.67|45.37|375
1717002000000|2024-05-29 17:00:00|45.71|45.41|45.61|45.31|45.75|45.45|45.58|45.28|417
1717002300000|2024-05-29 17:05:00|45.62|45.32|45.62|45.32|45.62|45.32|45.54|45.24|410
1717002600000|2024-05-29 17:10:00|45.61|45.31|45.73|45.43|45.76|45.46|45.61|45.31|329
1717002900000|2024-05-29 17:15:00|45.72|45.42|45.57|45.27|45.73|45.43|45.57|45.27|149
1717003200000|2024-05-29 17:20:00|45.58|45.28|45.62|45.32|45.64|45.34|45.58|45.28|177
1717003500000|2024-05-29 17:25:00|45.61|45.31|45.75|45.45|45.75|45.45|45.61|45.31|45
1717003800000|2024-05-29 17:30:00|45.74|45.44|45.81|45.51|45.85|45.55|45.74|45.44|92
1717004100000|2024-05-29 17:35:00|45.8|45.5|45.77|45.47|45.83|45.53|45.77|45.47|213
1717004400000|2024-05-29 17:40:00|45.76|45.46|45.7|45.4|45.77|45.47|45.67|45.37|217
1717004700000|2024-05-29 17:45:00|45.69|45.39|45.58|45.28|45.7|45.4|45.54|45.24|240
1717005000000|2024-05-29 17:50:00|45.57|45.27|45.66|45.36|45.72|45.42|45.56|45.26|357
1717005300000|2024-05-29 17:55:00|45.67|45.37|45.72|45.42|45.73|45.43|45.67|45.37|12
1717005600000|2024-05-29 18:00:00|45.73|45.43|45.7|45.4|45.73|45.43|45.67|45.37|20
1717005900000|2024-05-29 18:05:00|45.69|45.39|45.67|45.37|45.71|45.41|45.64|45.34|169
1717006200000|2024-05-29 18:10:00|45.66|45.36|45.66|45.36|45.68|45.38|45.63|45.33|207
1717006500000|2024-05-29 18:15:00|45.65|45.35|45.65|45.35|45.68|45.38|45.63|45.33|142
1717006800000|2024-05-29 18:20:00|45.67|45.37|45.6|45.3|45.76|45.46|45.57|45.27|213
1717007100000|2024-05-29 18:25:00|45.61|45.31|45.56|45.26|45.65|45.35|45.55|45.25|297
1717007400000|2024-05-29 18:30:00|45.55|45.25|45.57|45.27|45.65|45.35|45.44|45.14|268
1717007700000|2024-05-29 18:35:00|45.58|45.28|45.6|45.3|45.61|45.31|45.54|45.24|224
1717008000000|2024-05-29 18:40:00|45.61|45.31|45.64|45.34|45.66|45.36|45.58|45.28|207
1717008300000|2024-05-29 18:45:00|45.63|45.33|45.61|45.31|45.68|45.38|45.53|45.23|266
1717008600000|2024-05-29 18:50:00|45.59|45.29|45.52|45.22|45.62|45.32|45.5|45.2|277
1717008900000|2024-05-29 18:55:00|45.53|45.23|45.53|45.23|45.56|45.26|45.51|45.21|236
1717009200000|2024-05-29 19:00:00|45.54|45.24|45.57|45.27|45.58|45.28|45.47|45.17|243
1717009500000|2024-05-29 19:05:00|45.56|45.26|45.55|45.25|45.64|45.34|45.55|45.25|82
1717009800000|2024-05-29 19:10:00|45.54|45.24|45.63|45.33|45.64|45.34|45.54|45.24|254
1717010100000|2024-05-29 19:15:00|45.64|45.34|45.59|45.29|45.67|45.37|45.57|45.27|187
1717010400000|2024-05-29 19:20:00|45.6|45.3|45.59|45.29|45.61|45.31|45.58|45.28|66
1717010700000|2024-05-29 19:25:00|45.6|45.3|45.71|45.41|45.71|45.41|45.59|45.29|150
1717011000000|2024-05-29 19:30:00|45.7|45.4|45.64|45.34|45.71|45.41|45.6|45.3|211
1717011300000|2024-05-29 19:35:00|45.63|45.33|45.56|45.26|45.64|45.34|45.54|45.24|110
1717011600000|2024-05-29 19:40:00|45.55|45.25|45.52|45.22|45.59|45.29|45.52|45.22|144
1717011900000|2024-05-29 19:45:00|45.51|45.21|45.55|45.25|45.57|45.27|45.49|45.19|135
1717012200000|2024-05-29 19:50:00|45.54|45.24|45.44|45.14|45.56|45.26|45.43|45.13|73
1717012500000|2024-05-29 19:55:00|45.45|45.15|45.41|45.11|45.45|45.15|45.38|45.08|129
1717012800000|2024-05-29 20:00:00|45.42|45.12|45.38|45.08|45.46|45.16|45.28|44.98|211
1717013100000|2024-05-29 20:05:00|45.39|45.09|45.27|44.97|45.42|45.12|45.24|44.94|216
1717013400000|2024-05-29 20:10:00|45.26|44.96|45.36|45.06|45.37|45.07|45.26|44.96|246
1717013700000|2024-05-29 20:15:00|45.37|45.07|45.35|45.05|45.39|45.09|45.29|44.99|237
1717014000000|2024-05-29 20:20:00|45.36|45.06|45.31|45.01|45.4|45.1|45.31|45.01|178
1717014300000|2024-05-29 20:25:00|45.3|45|45.32|45.02|45.38|45.08|45.25|44.95|200
1717014600000|2024-05-29 20:30:00|45.33|45.03|45.34|45.04|45.39|45.09|45.29|44.99|252
1717014900000|2024-05-29 20:35:00|45.35|45.05|45.38|45.08|45.4|45.1|45.34|45.04|171
1717015200000|2024-05-29 20:40:00|45.37|45.07|45.35|45.05|45.38|45.08|45.35|45.05|131
1717015500000|2024-05-29 20:45:00|45.36|45.06|45.39|45.09|45.4|45.1|45.35|45.05|169
1717015800000|2024-05-29 20:50:00|45.38|45.08|45.34|45.04|45.39|45.09|45.33|45.03|194
1717016100000|2024-05-29 20:55:00|45.35|45.05|45.38|45.08|45.41|45.11|45.33|45.03|183
1717016400000|2024-05-29 21:00:00|45.37|45.07|45.36|45.06|45.42|45.12|45.35|45.05|42
1717016700000|2024-05-29 21:05:00|45.37|45.07|45.31|45.01|45.39|45.09|45.27|44.97|37
1717017000000|2024-05-29 21:10:00|45.32|45.02|45.31|45.01|45.33|45.03|45.25|44.95|26
1717017300000|2024-05-29 21:15:00|45.3|45|45.27|44.97|45.35|45.05|45.25|44.95|23
1717017600000|2024-05-29 21:20:00|45.26|44.96|45.3|45|45.32|45.02|45.22|44.92|31
1717017900000|2024-05-29 21:25:00|45.29|44.99|45.31|45.01|45.36|45.06|45.29|44.99|31
1717018200000|2024-05-29 21:30:00|45.3|45|45.37|45.07|45.37|45.07|45.21|44.91|34
1717018500000|2024-05-29 21:35:00|45.36|45.06|45.39|45.09|45.4|45.1|45.36|45.06|28
1717018800000|2024-05-29 21:40:00|45.4|45.1|45.42|45.12|45.44|45.14|45.39|45.09|24
1717019100000|2024-05-29 21:45:00|45.43|45.13|45.53|45.23|45.54|45.24|45.43|45.13|24
1717019400000|2024-05-29 21:50:00|45.54|45.24|45.51|45.21|45.57|45.27|45.51|45.21|28
1717019700000|2024-05-29 21:55:00|45.52|45.22|45.51|45.21|45.54|45.24|45.49|45.19|12
1717020000000|2024-05-29 22:00:00|45.5|45.2|45.43|45.13|45.53|45.23|45.4|45.1|163
1717020300000|2024-05-29 22:05:00|45.44|45.14|45.42|45.12|45.45|45.15|45.36|45.06|235
1717020600000|2024-05-29 22:10:00|45.43|45.13|45.4|45.1|45.43|45.13|45.39|45.09|138
1717020900000|2024-05-29 22:15:00|45.39|45.09|45.46|45.16|45.47|45.17|45.39|45.09|140
1717021200000|2024-05-29 22:20:00|45.45|45.15|45.55|45.25|45.56|45.26|45.44|45.14|160
1717021500000|2024-05-29 22:25:00|45.54|45.24|45.53|45.23|45.54|45.24|45.51|45.21|76
1717021800000|2024-05-29 22:30:00|45.54|45.24|45.47|45.17|45.56|45.26|45.46|45.16|142
1717022100000|2024-05-29 22:35:00|45.46|45.16|45.5|45.2|45.51|45.21|45.45|45.15|169
1717022400000|2024-05-29 22:40:00|45.49|45.19|45.46|45.16|45.52|45.22|45.44|45.14|170
1717022700000|2024-05-29 22:45:00|45.47|45.17|45.41|45.11|45.49|45.19|45.41|45.11|103
1717023000000|2024-05-29 22:50:00|45.39|45.09|45.43|45.13|45.44|45.14|45.39|45.09|23
1717023300000|2024-05-29 22:55:00|45.44|45.14|45.44|45.14|45.44|45.14|45.42|45.12|141
1717023600000|2024-05-29 23:00:00|45.43|45.13|45.49|45.19|45.49|45.19|45.43|45.13|177
1717023900000|2024-05-29 23:05:00|45.5|45.2|45.48|45.18|45.53|45.23|45.47|45.17|116
1717024200000|2024-05-29 23:10:00|45.47|45.17|45.41|45.11|45.48|45.18|45.38|45.08|159
1717024500000|2024-05-29 23:15:00|45.42|45.12|45.37|45.07|45.43|45.13|45.36|45.06|142
1717024800000|2024-05-29 23:20:00|45.38|45.08|45.37|45.07|45.4|45.1|45.37|45.07|87
1717025100000|2024-05-29 23:25:00|45.38|45.08|45.42|45.12|45.42|45.12|45.36|45.06|77
1717025400000|2024-05-29 23:30:00|45.41|45.11|45.38|45.08|45.41|45.11|45.37|45.07|100
1717025700000|2024-05-29 23:35:00|45.37|45.07|45.31|45.01|45.38|45.08|45.28|44.98|188
1717026000000|2024-05-29 23:40:00|45.32|45.02|45.33|45.03|45.35|45.05|45.31|45.01|144
1717026300000|2024-05-29 23:45:00|45.32|45.02|45.3|45|45.34|45.04|45.29|44.99|150
1717026600000|2024-05-29 23:50:00|45.29|44.99|45.29|44.99|45.3|45|45.24|44.94|204
1717026900000|2024-05-29 23:55:00|45.28|44.98|45.27|44.97|45.3|45|45.25|44.95|133
1717027200000|2024-05-30 00:00:00|45.26|44.96|45.37|45.07|45.38|45.08|45.25|44.95|130
1717027500000|2024-05-30 00:05:00|45.36|45.06|45.37|45.07|45.38|45.08|45.34|45.04|15
1717027800000|2024-05-30 00:10:00|45.38|45.08|45.37|45.07|45.39|45.09|45.36|45.06|63
1717028100000|2024-05-30 00:15:00|45.38|45.08|45.44|45.14|45.48|45.18|45.37|45.07|268
1717028400000|2024-05-30 00:20:00|45.45|45.15|45.47|45.17|45.53|45.23|45.43|45.13|200
1717028700000|2024-05-30 00:25:00|45.46|45.16|45.46|45.16|45.47|45.17|45.41|45.11|228
1717029000000|2024-05-30 00:30:00|45.45|45.15|45.42|45.12|45.47|45.17|45.41|45.11|218
1717029300000|2024-05-30 00:35:00|45.43|45.13|45.44|45.14|45.44|45.14|45.38|45.08|199
1717029600000|2024-05-30 00:40:00|45.43|45.13|45.42|45.12|45.44|45.14|45.4|45.1|139
1717029900000|2024-05-30 00:45:00|45.41|45.11|45.4|45.1|45.46|45.16|45.39|45.09|264
1717030200000|2024-05-30 00:50:00|45.39|45.09|45.24|44.94|45.4|45.1|45.22|44.92|239
1717030500000|2024-05-30 00:55:00|45.25|44.95|45.29|44.99|45.3|45|45.22|44.92|138
1717030800000|2024-05-30 01:00:00|45.3|45|45.22|44.92|45.35|45.05|45.19|44.89|179
1717031100000|2024-05-30 01:05:00|45.23|44.93|45.22|44.92|45.28|44.98|45.19|44.89|191
1717031400000|2024-05-30 01:10:00|45.23|44.93|45.42|45.12|45.44|45.14|45.22|44.92|303
1717031700000|2024-05-30 01:15:00|45.43|45.13|45.4|45.1|45.48|45.18|45.38|45.08|251
1717032000000|2024-05-30 01:20:00|45.39|45.09|45.36|45.06|45.4|45.1|45.33|45.03|109
1717032300000|2024-05-30 01:25:00|45.37|45.07|45.4|45.1|45.41|45.11|45.35|45.05|108
1717032600000|2024-05-30 01:30:00|45.39|45.09|45.35|45.05|45.4|45.1|45.32|45.02|131
1717032900000|2024-05-30 01:35:00|45.34|45.04|45.41|45.11|45.42|45.12|45.29|44.99|104
1717033200000|2024-05-30 01:40:00|45.42|45.12|45.41|45.11|45.42|45.12|45.35|45.05|156
1717033500000|2024-05-30 01:45:00|45.4|45.1|45.46|45.16|45.46|45.16|45.36|45.06|123
1717033800000|2024-05-30 01:50:00|45.47|45.17|45.42|45.12|45.48|45.18|45.41|45.11|111
1717034100000|2024-05-30 01:55:00|45.41|45.11|45.42|45.12|45.42|45.12|45.37|45.07|166
1717034400000|2024-05-30 02:00:00|45.43|45.13|45.43|45.13|45.46|45.16|45.41|45.11|61
1717034700000|2024-05-30 02:05:00|45.44|45.14|45.52|45.22|45.54|45.24|45.43|45.13|120
1717035000000|2024-05-30 02:10:00|45.53|45.23|45.53|45.23|45.55|45.25|45.51|45.21|117
1717035300000|2024-05-30 02:15:00|45.54|45.24|45.61|45.31|45.63|45.33|45.53|45.23|111
1717035600000|2024-05-30 02:20:00|45.6|45.3|45.65|45.35|45.66|45.36|45.6|45.3|93
1717035900000|2024-05-30 02:25:00|45.66|45.36|45.67|45.37|45.68|45.38|45.61|45.31|151
1717036200000|2024-05-30 02:30:00|45.66|45.36|45.59|45.29|45.7|45.4|45.58|45.28|217
1717036500000|2024-05-30 02:35:00|45.58|45.28|45.65|45.35|45.67|45.37|45.56|45.26|221
1717036800000|2024-05-30 02:40:00|45.64|45.34|45.6|45.3|45.66|45.36|45.57|45.27|119
1717037100000|2024-05-30 02:45:00|45.61|45.31|45.56|45.26|45.61|45.31|45.53|45.23|196
1717037400000|2024-05-30 02:50:00|45.57|45.27|45.57|45.27|45.58|45.28|45.53|45.23|155
1717037700000|2024-05-30 02:55:00|45.56|45.26|45.52|45.22|45.57|45.27|45.51|45.21|98
1717038000000|2024-05-30 03:00:00|45.51|45.21|45.56|45.26|45.59|45.29|45.5|45.2|84
1717038300000|2024-05-30 03:05:00|45.55|45.25|45.53|45.23|45.56|45.26|45.53|45.23|71
1717038600000|2024-05-30 03:10:00|45.54|45.24|45.52|45.22|45.54|45.24|45.51|45.21|57
1717038900000|2024-05-30 03:15:00|45.51|45.21|45.54|45.24|45.56|45.26|45.5|45.2|106
1717039200000|2024-05-30 03:20:00|45.55|45.25|45.54|45.24|45.58|45.28|45.54|45.24|82
1717039500000|2024-05-30 03:25:00|45.55|45.25|45.54|45.24|45.58|45.28|45.53|45.23|118
1717039800000|2024-05-30 03:30:00|45.55|45.25|45.57|45.27|45.61|45.31|45.52|45.22|112
1717040100000|2024-05-30 03:35:00|45.58|45.28|45.56|45.26|45.58|45.28|45.54|45.24|107
1717040400000|2024-05-30 03:40:00|45.57|45.27|45.55|45.25|45.59|45.29|45.54|45.24|121
1717040700000|2024-05-30 03:45:00|45.54|45.24|45.61|45.31|45.61|45.31|45.54|45.24|154
1717041000000|2024-05-30 03:50:00|45.62|45.32|45.59|45.29|45.65|45.35|45.57|45.27|178
1717041300000|2024-05-30 03:55:00|45.58|45.28|45.6|45.3|45.63|45.33|45.58|45.28|90
1717041600000|2024-05-30 04:00:00|45.6|45.3|45.53|45.23|45.65|45.35|45.53|45.23|145
1717041900000|2024-05-30 04:05:00|45.52|45.22|45.51|45.21|45.56|45.26|45.5|45.2|137
1717042200000|2024-05-30 04:10:00|45.52|45.22|45.51|45.21|45.53|45.23|45.49|45.19|92
1717042500000|2024-05-30 04:15:00|45.52|45.22|45.55|45.25|45.55|45.25|45.5|45.2|91
1717042800000|2024-05-30 04:20:00|45.56|45.26|45.56|45.26|45.61|45.31|45.56|45.26|92
1717043100000|2024-05-30 04:25:00|45.55|45.25|45.59|45.29|45.59|45.29|45.54|45.24|167
1717043400000|2024-05-30 04:30:00|45.58|45.28|45.66|45.36|45.73|45.43|45.57|45.27|264
1717043700000|2024-05-30 04:35:00|45.65|45.35|45.63|45.33|45.68|45.38|45.63|45.33|171
1717044000000|2024-05-30 04:40:00|45.64|45.34|45.57|45.27|45.65|45.35|45.56|45.26|155
1717044300000|2024-05-30 04:45:00|45.56|45.26|45.51|45.21|45.58|45.28|45.5|45.2|191
1717044600000|2024-05-30 04:50:00|45.52|45.22|45.47|45.17|45.53|45.23|45.46|45.16|107
1717044900000|2024-05-30 04:55:00|45.46|45.16|45.46|45.16|45.47|45.17|45.43|45.13|196
1717045200000|2024-05-30 05:00:00|45.47|45.17|45.31|45.01|45.47|45.17|45.3|45|216
1717045500000|2024-05-30 05:05:00|45.32|45.02|45.32|45.02|45.35|45.05|45.28|44.98|125
1717045800000|2024-05-30 05:10:00|45.31|45.01|45.29|44.99|45.32|45.02|45.28|44.98|145
1717046100000|2024-05-30 05:15:00|45.3|45|45.35|45.05|45.36|45.06|45.28|44.98|137
1717046400000|2024-05-30 05:20:00|45.36|45.06|45.32|45.02|45.36|45.06|45.29|44.99|144
1717046700000|2024-05-30 05:25:00|45.33|45.03|45.32|45.02|45.37|45.07|45.3|45|251
1717047000000|2024-05-30 05:30:00|45.31|45.01|45.35|45.05|45.35|45.05|45.3|45|200
1717047300000|2024-05-30 05:35:00|45.34|45.04|45.36|45.06|45.36|45.06|45.33|45.03|195
1717047600000|2024-05-30 05:40:00|45.35|45.05|45.35|45.05|45.4|45.1|45.34|45.04|244
1717047900000|2024-05-30 05:45:00|45.33|45.03|45.35|45.05|45.4|45.1|45.33|45.03|173
1717048200000|2024-05-30 05:50:00|45.34|45.04|45.35|45.05|45.39|45.09|45.34|45.04|143
1717048500000|2024-05-30 05:55:00|45.36|45.06|45.36|45.06|45.38|45.08|45.35|45.05|110
1717048800000|2024-05-30 06:00:00|45.35|45.05|45.26|44.96|45.38|45.08|45.26|44.96|145
1717049100000|2024-05-30 06:05:00|45.24|44.94|45.11|44.81|45.24|44.94|45.1|44.8|216
1717049400000|2024-05-30 06:10:00|45.12|44.82|45.11|44.81|45.17|44.87|45.1|44.8|110
1717049700000|2024-05-30 06:15:00|45.12|44.82|45.21|44.91|45.25|44.95|45.1|44.8|195
1717050000000|2024-05-30 06:20:00|45.2|44.9|44.89|44.59|45.21|44.91|44.83|44.53|251
1717050300000|2024-05-30 06:25:00|44.9|44.6|44.97|44.67|45.03|44.73|44.85|44.55|396
1717050600000|2024-05-30 06:30:00|44.98|44.68|44.68|44.38|44.99|44.69|44.67|44.37|344
1717050900000|2024-05-30 06:35:00|44.69|44.39|44.79|44.49|44.84|44.54|44.66|44.36|411
1717051200000|2024-05-30 06:40:00|44.78|44.48|44.84|44.54|44.86|44.56|44.77|44.47|338
1717051500000|2024-05-30 06:45:00|44.85|44.55|44.88|44.58|44.92|44.62|44.84|44.54|240
1717051800000|2024-05-30 06:50:00|44.87|44.57|44.73|44.43|44.89|44.59|44.69|44.39|313
1717052100000|2024-05-30 06:55:00|44.74|44.44|44.7|44.4|44.76|44.46|44.62|44.32|57
1717052400000|2024-05-30 07:00:00|44.69|44.39|44.69|44.39|44.76|44.46|44.65|44.35|85
1717052700000|2024-05-30 07:05:00|44.7|44.4|44.72|44.42|44.82|44.52|44.6|44.3|132
1717053000000|2024-05-30 07:10:00|44.73|44.43|44.77|44.47|44.82|44.52|44.71|44.41|77
1717053300000|2024-05-30 07:15:00|44.78|44.48|44.71|44.41|44.86|44.56|44.7|44.4|123
1717053600000|2024-05-30 07:20:00|44.72|44.42|44.93|44.63|45.07|44.77|44.56|44.26|249
1717053900000|2024-05-30 07:25:00|44.92|44.62|44.96|44.66|44.96|44.66|44.87|44.57|203
1717054200000|2024-05-30 07:30:00|44.94|44.64|44.9|44.6|44.96|44.66|44.89|44.59|232
1717054500000|2024-05-30 07:35:00|44.89|44.59|45.02|44.72|45.04|44.74|44.89|44.59|302
1717054800000|2024-05-30 07:40:00|45.03|44.73|45.06|44.76|45.08|44.78|45.01|44.71|309
1717055100000|2024-05-30 07:45:00|45.08|44.78|45.07|44.77|45.12|44.82|45.06|44.76|341
1717055400000|2024-05-30 07:50:00|45.06|44.76|44.67|44.37|45.07|44.77|44.59|44.29|345
1717055700000|2024-05-30 07:55:00|44.66|44.36|44.75|44.45|44.78|44.48|44.57|44.27|402
1717056000000|2024-05-30 08:00:00|44.74|44.44|44.77|44.47|44.84|44.54|44.62|44.32|445
1717056300000|2024-05-30 08:05:00|44.78|44.48|44.62|44.32|44.78|44.48|44.49|44.19|408
1717056600000|2024-05-30 08:10:00|44.61|44.31|44.52|44.22|44.64|44.34|44.49|44.19|360
1717056900000|2024-05-30 08:15:00|44.51|44.21|44.63|44.33|44.67|44.37|44.49|44.19|387
1717057200000|2024-05-30 08:20:00|44.62|44.32|44.73|44.43|44.74|44.44|44.61|44.31|267
1717057500000|2024-05-30 08:25:00|44.74|44.44|44.85|44.55|44.86|44.56|44.74|44.44|174
1717057800000|2024-05-30 08:30:00|44.86|44.56|44.92|44.62|44.98|44.68|44.84|44.54|244
1717058100000|2024-05-30 08:35:00|44.91|44.61|44.95|44.65|44.97|44.67|44.86|44.56|204
1717058400000|2024-05-30 08:40:00|44.96|44.66|44.93|44.63|44.98|44.68|44.93|44.63|189
1717058700000|2024-05-30 08:45:00|44.94|44.64|44.98|44.68|44.99|44.69|44.87|44.57|256
1717059000000|2024-05-30 08:50:00|44.97|44.67|45.12|44.82|45.18|44.88|44.93|44.63|442
1717059300000|2024-05-30 08:55:00|45.11|44.81|45.26|44.96|45.31|45.01|45.11|44.81|298
1717059600000|2024-05-30 09:00:00|45.27|44.97|45.25|44.95|45.4|45.1|45.24|44.94|366
1717059900000|2024-05-30 09:05:00|45.26|44.96|45.28|44.98|45.31|45.01|45.25|44.95|133
1717060200000|2024-05-30 09:10:00|45.29|44.99|45.19|44.89|45.29|44.99|45.18|44.88|123
1717060500000|2024-05-30 09:15:00|45.2|44.9|45.19|44.89|45.22|44.92|45.15|44.85|132
1717060800000|2024-05-30 09:20:00|45.2|44.9|45.15|44.85|45.2|44.9|45.12|44.82|190
1717061100000|2024-05-30 09:25:00|45.14|44.84|45.04|44.74|45.16|44.86|45.04|44.74|79
1717061400000|2024-05-30 09:30:00|45.03|44.73|45.03|44.73|45.08|44.78|45.02|44.72|141
1717061700000|2024-05-30 09:35:00|45.04|44.74|44.98|44.68|45.04|44.74|44.97|44.67|193
1717062000000|2024-05-30 09:40:00|44.97|44.67|45.06|44.76|45.07|44.77|44.97|44.67|226
1717062300000|2024-05-30 09:45:00|45.07|44.77|45.18|44.88|45.18|44.88|45.04|44.74|175
1717062600000|2024-05-30 09:50:00|45.17|44.87|45.17|44.87|45.19|44.89|45.16|44.86|62
1717062900000|2024-05-30 09:55:00|45.18|44.88|45.21|44.91|45.23|44.93|45.16|44.86|83
1717063200000|2024-05-30 10:00:00|45.22|44.92|45.21|44.91|45.24|44.94|45.17|44.87|265
1717063500000|2024-05-30 10:05:00|45.22|44.92|45.13|44.83|45.22|44.92|45.12|44.82|293
1717063800000|2024-05-30 10:10:00|45.12|44.82|45.1|44.8|45.18|44.88|45.09|44.79|136
1717064100000|2024-05-30 10:15:00|45.09|44.79|45.12|44.82|45.19|44.89|45.08|44.78|223
1717064400000|2024-05-30 10:20:00|45.13|44.83|45.24|44.94|45.25|44.95|45.08|44.78|126
1717064700000|2024-05-30 10:25:00|45.23|44.93|45.25|44.95|45.25|44.95|45.22|44.92|134
1717065000000|2024-05-30 10:30:00|45.24|44.94|45.26|44.96|45.27|44.97|45.23|44.93|87
1717065300000|2024-05-30 10:35:00|45.27|44.97|45.28|44.98|45.32|45.02|45.26|44.96|196
1717065600000|2024-05-30 10:40:00|45.27|44.97|45.35|45.05|45.38|45.08|45.27|44.97|149
1717065900000|2024-05-30 10:45:00|45.36|45.06|45.33|45.03|45.42|45.12|45.33|45.03|128
1717066200000|2024-05-30 10:50:00|45.32|45.02|45.35|45.05|45.35|45.05|45.29|44.99|162
1717066500000|2024-05-30 10:55:00|45.36|45.06|45.35|45.05|45.39|45.09|45.35|45.05|167
1717066800000|2024-05-30 11:00:00|45.34|45.04|45.34|45.04|45.38|45.08|45.33|45.03|167
1717067100000|2024-05-30 11:05:00|45.33|45.03|45.3|45|45.34|45.04|45.29|44.99|231
1717067400000|2024-05-30 11:10:00|45.29|44.99|45.33|45.03|45.35|45.05|45.27|44.97|138
1717067700000|2024-05-30 11:15:00|45.31|45.01|45.3|45|45.35|45.05|45.27|44.97|83
1717068000000|2024-05-30 11:20:00|45.29|44.99|45.3|45|45.33|45.03|45.28|44.98|183
1717068300000|2024-05-30 11:25:00|45.31|45.01|45.41|45.11|45.42|45.12|45.3|45|278
1717068600000|2024-05-30 11:30:00|45.42|45.12|45.12|44.82|45.42|45.12|45.03|44.73|267
1717068900000|2024-05-30 11:35:00|45.11|44.81|45.05|44.75|45.11|44.81|45.05|44.75|85
1717069200000|2024-05-30 11:40:00|45.04|44.74|45.05|44.75|45.08|44.78|45.04|44.74|9
1717069500000|2024-05-30 11:45:00|45.04|44.74|45.08|44.78|45.09|44.79|44.98|44.68|152
1717069800000|2024-05-30 11:50:00|45.07|44.77|45.03|44.73|45.07|44.77|44.98|44.68|155
1717070100000|2024-05-30 11:55:00|45.04|44.74|44.99|44.69|45.04|44.74|44.96|44.66|86
1717070400000|2024-05-30 12:00:00|44.98|44.68|44.97|44.67|45.01|44.71|44.93|44.63|166
1717070700000|2024-05-30 12:05:00|44.96|44.66|44.9|44.6|44.97|44.67|44.86|44.56|155
1717071000000|2024-05-30 12:10:00|44.89|44.59|44.98|44.68|44.98|44.68|44.89|44.59|250
1717071300000|2024-05-30 12:15:00|44.97|44.67|45.02|44.72|45.04|44.74|44.93|44.63|321
1717071600000|2024-05-30 12:20:00|45.01|44.71|45.1|44.8|45.11|44.81|45.01|44.71|104
1717071900000|2024-05-30 12:25:00|45.09|44.79|45.1|44.8|45.11|44.81|45.07|44.77|112
1717072200000|2024-05-30 12:30:00|45.09|44.79|45.04|44.74|45.25|44.95|44.95|44.65|303
1717072500000|2024-05-30 12:35:00|45.05|44.75|45.06|44.76|45.1|44.8|45.02|44.72|253
1717072800000|2024-05-30 12:40:00|45.05|44.75|45.17|44.87|45.18|44.88|45.03|44.73|313
1717073100000|2024-05-30 12:45:00|45.16|44.86|45.24|44.94|45.29|44.99|45.16|44.86|375
1717073400000|2024-05-30 12:50:00|45.23|44.93|45.15|44.85|45.25|44.95|45.1|44.8|362
1717073700000|2024-05-30 12:55:00|45.16|44.86|45.18|44.88|45.21|44.91|45.13|44.83|208
1717074000000|2024-05-30 13:00:00|45.17|44.87|45.16|44.86|45.24|44.94|45.14|44.84|67
1717074300000|2024-05-30 13:05:00|45.15|44.85|45.24|44.94|45.24|44.94|45.13|44.83|218
1717074600000|2024-05-30 13:10:00|45.23|44.93|45.28|44.98|45.3|45|45.2|44.9|185
1717074900000|2024-05-30 13:15:00|45.29|44.99|45.24|44.94|45.37|45.07|45.23|44.93|169
1717075200000|2024-05-30 13:20:00|45.23|44.93|45.26|44.96|45.27|44.97|45.2|44.9|111
1717075500000|2024-05-30 13:25:00|45.27|44.97|45.22|44.92|45.27|44.97|45.21|44.91|112
1717075800000|2024-05-30 13:30:00|45.23|44.93|45.14|44.84|45.23|44.93|45.13|44.83|241
1717076100000|2024-05-30 13:35:00|45.12|44.82|45.04|44.74|45.15|44.85|45.03|44.73|142
1717076400000|2024-05-30 13:40:00|45.03|44.73|45.1|44.8|45.1|44.8|44.97|44.67|207
1717076700000|2024-05-30 13:45:00|45.11|44.81|45.3|45|45.33|45.03|45.11|44.81|322
1717077000000|2024-05-30 13:50:00|45.29|44.99|45.24|44.94|45.33|45.03|45.24|44.94|315
1717077300000|2024-05-30 13:55:00|45.25|44.95|45.25|44.95|45.28|44.98|45.22|44.92|178
1717077600000|2024-05-30 14:00:00|45.24|44.94|45.27|44.97|45.35|45.05|45.21|44.91|232
1717077900000|2024-05-30 14:05:00|45.28|44.98|45.29|44.99|45.37|45.07|45.27|44.97|292
1717078200000|2024-05-30 14:10:00|45.28|44.98|45.14|44.84|45.31|45.01|45.13|44.83|157
1717078500000|2024-05-30 14:15:00|45.15|44.85|45.21|44.91|45.24|44.94|45.13|44.83|263
1717078800000|2024-05-30 14:20:00|45.22|44.92|45.24|44.94|45.31|45.01|45.21|44.91|188
1717079100000|2024-05-30 14:25:00|45.23|44.93|45.16|44.86|45.25|44.95|45.16|44.86|149
1717079400000|2024-05-30 14:30:00|45.15|44.85|45.11|44.81|45.21|44.91|45.11|44.81|209
1717079700000|2024-05-30 14:35:00|45.12|44.82|45.04|44.74|45.13|44.83|45.03|44.73|65
1717080000000|2024-05-30 14:40:00|45.03|44.73|44.99|44.69|45.04|44.74|44.96|44.66|196
1717080300000|2024-05-30 14:45:00|45|44.7|44.96|44.66|45.04|44.74|44.89|44.59|263
1717080600000|2024-05-30 14:50:00|44.95|44.65|44.93|44.63|45.02|44.72|44.92|44.62|148
1717080900000|2024-05-30 14:55:00|44.92|44.62|44.99|44.69|45|44.7|44.91|44.61|134
1717081200000|2024-05-30 15:00:00|45|44.7|44.92|44.62|45.01|44.71|44.92|44.62|199
1717081500000|2024-05-30 15:05:00|44.91|44.61|44.9|44.6|44.94|44.64|44.82|44.52|341
1717081800000|2024-05-30 15:10:00|44.89|44.59|44.96|44.66|44.97|44.67|44.88|44.58|209
1717082100000|2024-05-30 15:15:00|44.95|44.65|45.08|44.78|45.13|44.83|44.95|44.65|206
1717082400000|2024-05-30 15:20:00|45.07|44.77|45.03|44.73|45.08|44.78|44.97|44.67|166
1717082700000|2024-05-30 15:25:00|45.02|44.72|44.99|44.69|45.03|44.73|44.95|44.65|203
1717083000000|2024-05-30 15:30:00|45|44.7|45.09|44.79|45.13|44.83|44.94|44.64|365
1717083300000|2024-05-30 15:35:00|45.1|44.8|45.04|44.74|45.11|44.81|45.04|44.74|225
1717083600000|2024-05-30 15:40:00|45.05|44.75|45.02|44.72|45.14|44.84|44.99|44.69|221
1717083900000|2024-05-30 15:45:00|45.03|44.73|45.12|44.82|45.12|44.82|45.02|44.72|230
1717084200000|2024-05-30 15:50:00|45.11|44.81|45.17|44.87|45.2|44.9|45.09|44.79|172
1717084500000|2024-05-30 15:55:00|45.18|44.88|45.2|44.9|45.22|44.92|45.17|44.87|177
1717084800000|2024-05-30 16:00:00|45.21|44.91|45.26|44.96|45.29|44.99|45.19|44.89|185
1717085100000|2024-05-30 16:05:00|45.25|44.95|45.24|44.94|45.28|44.98|45.2|44.9|293
1717085400000|2024-05-30 16:10:00|45.25|44.95|45.14|44.84|45.26|44.96|45.11|44.81|199
1717085700000|2024-05-30 16:15:00|45.15|44.85|45.15|44.85|45.2|44.9|45.12|44.82|161
1717086000000|2024-05-30 16:20:00|45.14|44.84|45.16|44.86|45.17|44.87|45.12|44.82|125
1717086300000|2024-05-30 16:25:00|45.17|44.87|45.19|44.89|45.25|44.95|45.16|44.86|126
1717086600000|2024-05-30 16:30:00|45.2|44.9|45.23|44.93|45.24|44.94|45.19|44.89|191
1717086900000|2024-05-30 16:35:00|45.22|44.92|45.24|44.94|45.25|44.95|45.2|44.9|121
1717087200000|2024-05-30 16:40:00|45.23|44.93|45.2|44.9|45.24|44.94|45.17|44.87|122
1717087500000|2024-05-30 16:45:00|45.21|44.91|45.28|44.98|45.29|44.99|45.2|44.9|194
1717087800000|2024-05-30 16:50:00|45.29|44.99|45.27|44.97|45.3|45|45.25|44.95|83
1717088100000|2024-05-30 16:55:00|45.28|44.98|45.29|44.99|45.29|44.99|45.26|44.96|213
1717088400000|2024-05-30 17:00:00|45.3|45|45.23|44.93|45.3|45|45.21|44.91|321
1717088700000|2024-05-30 17:05:00|45.24|44.94|45.21|44.91|45.27|44.97|45.19|44.89|261
1717089000000|2024-05-30 17:10:00|45.2|44.9|45.28|44.98|45.29|44.99|45.2|44.9|267
1717089300000|2024-05-30 17:15:00|45.29|44.99|45.29|44.99|45.31|45.01|45.27|44.97|215
1717089600000|2024-05-30 17:20:00|45.28|44.98|45.37|45.07|45.38|45.08|45.27|44.97|210
1717089900000|2024-05-30 17:25:00|45.38|45.08|45.41|45.11|45.45|45.15|45.36|45.06|130
1717090200000|2024-05-30 17:30:00|45.42|45.12|45.51|45.21|45.51|45.21|45.41|45.11|228
1717090500000|2024-05-30 17:35:00|45.5|45.2|45.59|45.29|45.61|45.31|45.5|45.2|171
1717090800000|2024-05-30 17:40:00|45.58|45.28|45.58|45.28|45.65|45.35|45.54|45.24|234
1717091100000|2024-05-30 17:45:00|45.57|45.27|45.53|45.23|45.6|45.3|45.5|45.2|171
1717091400000|2024-05-30 17:50:00|45.52|45.22|45.53|45.23|45.54|45.24|45.5|45.2|130
1717091700000|2024-05-30 17:55:00|45.54|45.24|45.51|45.21|45.59|45.29|45.5|45.2|130
1717092000000|2024-05-30 18:00:00|45.52|45.22|45.46|45.16|45.6|45.3|45.46|45.16|163
1717092300000|2024-05-30 18:05:00|45.47|45.17|45.46|45.16|45.5|45.2|45.43|45.13|177
1717092600000|2024-05-30 18:10:00|45.45|45.15|45.44|45.14|45.48|45.18|45.39|45.09|208
1717092900000|2024-05-30 18:15:00|45.43|45.13|45.49|45.19|45.51|45.21|45.37|45.07|312
1717093200000|2024-05-30 18:20:00|45.5|45.2|45.51|45.21|45.54|45.24|45.46|45.16|199
1717093500000|2024-05-30 18:25:00|45.5|45.2|45.48|45.18|45.53|45.23|45.46|45.16|107
1717093800000|2024-05-30 18:30:00|45.49|45.19|45.42|45.12|45.49|45.19|45.4|45.1|96
1717094100000|2024-05-30 18:35:00|45.43|45.13|45.42|45.12|45.43|45.13|45.37|45.07|92
1717094400000|2024-05-30 18:40:00|45.43|45.13|45.51|45.21|45.51|45.21|45.42|45.12|238
1717094700000|2024-05-30 18:45:00|45.5|45.2|45.48|45.18|45.51|45.21|45.46|45.16|152
1717095000000|2024-05-30 18:50:00|45.47|45.17|45.51|45.21|45.51|45.21|45.46|45.16|113
1717095300000|2024-05-30 18:55:00|45.5|45.2|45.52|45.22|45.54|45.24|45.5|45.2|101
1717095600000|2024-05-30 19:00:00|45.53|45.23|45.49|45.19|45.55|45.25|45.48|45.18|123
1717095900000|2024-05-30 19:05:00|45.48|45.18|45.53|45.23|45.54|45.24|45.48|45.18|146
1717096200000|2024-05-30 19:10:00|45.52|45.22|45.51|45.21|45.54|45.24|45.49|45.19|116
1717096500000|2024-05-30 19:15:00|45.52|45.22|45.5|45.2|45.54|45.24|45.47|45.17|119
1717096800000|2024-05-30 19:20:00|45.51|45.21|45.43|45.13|45.54|45.24|45.43|45.13|117
1717097100000|2024-05-30 19:25:00|45.44|45.14|45.43|45.13|45.45|45.15|45.36|45.06|177
1717097400000|2024-05-30 19:30:00|45.42|45.12|45.47|45.17|45.5|45.2|45.42|45.12|193
1717097700000|2024-05-30 19:35:00|45.48|45.18|45.38|45.08|45.48|45.18|45.27|44.97|178
1717098000000|2024-05-30 19:40:00|45.37|45.07|45.33|45.03|45.37|45.07|45.27|44.97|113
1717098300000|2024-05-30 19:45:00|45.32|45.02|45.24|44.94|45.38|45.08|45.23|44.93|193
1717098600000|2024-05-30 19:50:00|45.25|44.95|45.32|45.02|45.33|45.03|45.21|44.91|194
1717098900000|2024-05-30 19:55:00|45.33|45.03|45.3|45|45.36|45.06|45.24|44.94|162
1717099200000|2024-05-30 20:00:00|45.29|44.99|45.05|44.75|45.31|45.01|45.02|44.72|208
1717099500000|2024-05-30 20:05:00|45.06|44.76|45.03|44.73|45.09|44.79|44.93|44.63|271
1717099800000|2024-05-30 20:10:00|45.02|44.72|44.98|44.68|45.03|44.73|44.82|44.52|271
1717100100000|2024-05-30 20:15:00|44.99|44.69|45|44.7|45.01|44.71|44.86|44.56|221
1717100400000|2024-05-30 20:20:00|45.01|44.71|45.11|44.81|45.12|44.82|45|44.7|159
1717100700000|2024-05-30 20:25:00|45.12|44.82|45.15|44.85|45.16|44.86|45.07|44.77|144
1717101000000|2024-05-30 20:30:00|45.14|44.84|45.07|44.77|45.16|44.86|45.06|44.76|109
1717101300000|2024-05-30 20:35:00|45.06|44.76|45.06|44.76|45.09|44.79|45|44.7|132
1717101600000|2024-05-30 20:40:00|45.07|44.77|45.1|44.8|45.12|44.82|45.07|44.77|88
1717101900000|2024-05-30 20:45:00|45.09|44.79|45.07|44.77|45.09|44.79|45|44.7|115
1717102200000|2024-05-30 20:50:00|45.06|44.76|44.91|44.61|45.06|44.76|44.91|44.61|50
1717102500000|2024-05-30 20:55:00|44.9|44.6|44.9|44.6|44.91|44.61|44.88|44.58|115
1717102800000|2024-05-30 21:00:00|44.89|44.59|44.82|44.52|44.89|44.59|44.82|44.52|44
1717103100000|2024-05-30 21:05:00|44.81|44.51|44.81|44.51|44.82|44.52|44.73|44.43|35
1717103400000|2024-05-30 21:10:00|44.82|44.52|44.7|44.4|44.82|44.52|44.69|44.39|25
1717103700000|2024-05-30 21:15:00|44.69|44.39|44.76|44.46|44.78|44.48|44.69|44.39|33
1717104000000|2024-05-30 21:20:00|44.75|44.45|44.72|44.42|44.77|44.47|44.71|44.41|28
1717104300000|2024-05-30 21:25:00|44.73|44.43|44.8|44.5|44.8|44.5|44.73|44.43|34
1717104600000|2024-05-30 21:30:00|44.81|44.51|44.85|44.55|44.92|44.62|44.81|44.51|38
1717104900000|2024-05-30 21:35:00|44.84|44.54|44.88|44.58|44.89|44.59|44.84|44.54|17
1717105200000|2024-05-30 21:40:00|44.89|44.59|44.94|44.64|44.96|44.66|44.89|44.59|32
1717105500000|2024-05-30 21:45:00|44.95|44.65|44.94|44.64|44.96|44.66|44.92|44.62|26
1717105800000|2024-05-30 21:50:00|44.95|44.65|44.99|44.69|44.99|44.69|44.94|44.64|13
1717106100000|2024-05-30 21:55:00|44.98|44.68|44.96|44.66|44.98|44.68|44.96|44.66|25
1717106400000|2024-05-30 22:00:00|44.95|44.65|44.87|44.57|44.96|44.66|44.85|44.55|172
1717106700000|2024-05-30 22:05:00|44.86|44.56|44.89|44.59|44.9|44.6|44.82|44.52|122
1717107000000|2024-05-30 22:10:00|44.88|44.58|44.98|44.68|45|44.7|44.88|44.58|200
1717107300000|2024-05-30 22:15:00|44.97|44.67|44.94|44.64|44.98|44.68|44.9|44.6|151
1717107600000|2024-05-30 22:20:00|44.95|44.65|44.97|44.67|44.97|44.67|44.95|44.65|2
1717107900000|2024-05-30 22:25:00|44.95|44.65|44.98|44.68|44.98|44.68|44.94|44.64|6
1717108200000|2024-05-30 22:30:00|44.97|44.67|44.97|44.67|44.99|44.69|44.96|44.66|9
1717108500000|2024-05-30 22:35:00|44.98|44.68|44.96|44.66|44.98|44.68|44.96|44.66|31
1717108800000|2024-05-30 22:40:00|44.97|44.67|44.99|44.69|45.01|44.71|44.97|44.67|77
1717109100000|2024-05-30 22:45:00|44.98|44.68|45.01|44.71|45.02|44.72|44.98|44.68|58
1717109400000|2024-05-30 22:50:00|45|44.7|44.99|44.69|45.02|44.72|44.98|44.68|128
1717109700000|2024-05-30 22:55:00|44.98|44.68|44.94|44.64|44.99|44.69|44.91|44.61|69
1717110000000|2024-05-30 23:00:00|44.93|44.63|44.86|44.56|44.94|44.64|44.86|44.56|193
1717110300000|2024-05-30 23:05:00|44.85|44.55|44.82|44.52|44.89|44.59|44.81|44.51|264
1717110600000|2024-05-30 23:10:00|44.83|44.53|44.88|44.58|44.88|44.58|44.81|44.51|149
1717110900000|2024-05-30 23:15:00|44.87|44.57|44.83|44.53|44.88|44.58|44.8|44.5|268
1717111200000|2024-05-30 23:20:00|44.82|44.52|44.88|44.58|44.9|44.6|44.8|44.5|303
1717111500000|2024-05-30 23:25:00|44.89|44.59|44.85|44.55|44.89|44.59|44.84|44.54|169
1717111800000|2024-05-30 23:30:00|44.84|44.54|44.81|44.51|44.86|44.56|44.81|44.51|16
1717112100000|2024-05-30 23:35:00|44.8|44.5|44.79|44.49|44.82|44.52|44.78|44.48|12
1717112400000|2024-05-30 23:40:00|44.78|44.48|44.78|44.48|44.79|44.49|44.74|44.44|153
1717112700000|2024-05-30 23:45:00|44.79|44.49|44.81|44.51|44.83|44.53|44.76|44.46|99
1717113000000|2024-05-30 23:50:00|44.8|44.5|44.8|44.5|44.82|44.52|44.77|44.47|61
1717113300000|2024-05-30 23:55:00|44.79|44.49|44.8|44.5|44.81|44.51|44.78|44.48|58
1717113600000|2024-05-31 00:00:00|44.79|44.49|44.77|44.47|44.8|44.5|44.74|44.44|65
1717113900000|2024-05-31 00:05:00|44.78|44.48|44.85|44.55|44.85|44.55|44.77|44.47|179
1717114200000|2024-05-31 00:10:00|44.84|44.54|44.83|44.53|44.88|44.58|44.82|44.52|168
1717114500000|2024-05-31 00:15:00|44.84|44.54|44.87|44.57|44.88|44.58|44.79|44.49|228
1717114800000|2024-05-31 00:20:00|44.88|44.58|44.73|44.43|44.88|44.58|44.73|44.43|200
1717115100000|2024-05-31 00:25:00|44.72|44.42|44.71|44.41|44.75|44.45|44.67|44.37|147
1717115400000|2024-05-31 00:30:00|44.7|44.4|44.68|44.38|44.73|44.43|44.68|44.38|185
1717115700000|2024-05-31 00:35:00|44.67|44.37|44.65|44.35|44.76|44.46|44.61|44.31|175
1717116000000|2024-05-31 00:40:00|44.64|44.34|44.66|44.36|44.68|44.38|44.61|44.31|74
1717116300000|2024-05-31 00:45:00|44.65|44.35|44.71|44.41|44.72|44.42|44.64|44.34|146
1717116600000|2024-05-31 00:50:00|44.7|44.4|44.7|44.4|44.72|44.42|44.64|44.34|119
1717116900000|2024-05-31 00:55:00|44.71|44.41|44.78|44.48|44.79|44.49|44.71|44.41|58
1717117200000|2024-05-31 01:00:00|44.77|44.47|44.84|44.54|44.88|44.58|44.73|44.43|239
1717117500000|2024-05-31 01:05:00|44.85|44.55|44.82|44.52|44.86|44.56|44.79|44.49|110
1717117800000|2024-05-31 01:10:00|44.83|44.53|44.99|44.69|45.02|44.72|44.81|44.51|221
1717118100000|2024-05-31 01:15:00|45|44.7|45.05|44.75|45.23|44.93|44.98|44.68|462
1717118400000|2024-05-31 01:20:00|45.06|44.76|44.94|44.64|45.06|44.76|44.93|44.63|267
1717118700000|2024-05-31 01:25:00|44.93|44.63|44.91|44.61|44.94|44.64|44.89|44.59|314
1717119000000|2024-05-31 01:30:00|44.9|44.6|44.93|44.63|44.97|44.67|44.87|44.57|291
1717119300000|2024-05-31 01:35:00|44.94|44.64|44.89|44.59|44.94|44.64|44.88|44.58|82
1717119600000|2024-05-31 01:40:00|44.9|44.6|44.88|44.58|44.94|44.64|44.88|44.58|77
1717119900000|2024-05-31 01:45:00|44.89|44.59|44.82|44.52|44.91|44.61|44.82|44.52|88
1717120200000|2024-05-31 01:50:00|44.83|44.53|44.8|44.5|44.83|44.53|44.71|44.41|105
1717120500000|2024-05-31 01:55:00|44.79|44.49|44.83|44.53|44.83|44.53|44.78|44.48|113
1717120800000|2024-05-31 02:00:00|44.82|44.52|44.86|44.56|44.86|44.56|44.8|44.5|157
1717121100000|2024-05-31 02:05:00|44.87|44.57|44.94|44.64|44.99|44.69|44.87|44.57|185
1717121400000|2024-05-31 02:10:00|44.95|44.65|44.97|44.67|44.99|44.69|44.93|44.63|289
1717121700000|2024-05-31 02:15:00|44.98|44.68|45.05|44.75|45.05|44.75|44.98|44.68|346
1717122000000|2024-05-31 02:20:00|45.04|44.74|45|44.7|45.12|44.82|45|44.7|292
1717122300000|2024-05-31 02:25:00|44.99|44.69|44.96|44.66|45.05|44.75|44.95|44.65|189
1717122600000|2024-05-31 02:30:00|44.95|44.65|44.95|44.65|44.97|44.67|44.95|44.65|129
1717122900000|2024-05-31 02:35:00|44.96|44.66|45|44.7|45|44.7|44.95|44.65|132
1717123200000|2024-05-31 02:40:00|44.99|44.69|45.03|44.73|45.03|44.73|44.98|44.68|164
1717123500000|2024-05-31 02:45:00|45.02|44.72|45|44.7|45.03|44.73|44.96|44.66|250
1717123800000|2024-05-31 02:50:00|44.99|44.69|45|44.7|45.01|44.71|44.99|44.69|134
1717124100000|2024-05-31 02:55:00|44.99|44.69|44.99|44.69|44.99|44.69|44.97|44.67|127
1717124400000|2024-05-31 03:00:00|44.98|44.68|45.02|44.72|45.02|44.72|44.98|44.68|196
1717124700000|2024-05-31 03:05:00|45.03|44.73|45.09|44.79|45.09|44.79|45.02|44.72|116
1717125000000|2024-05-31 03:10:00|45.08|44.78|45.01|44.71|45.1|44.8|45.01|44.71|198
1717125300000|2024-05-31 03:15:00|45.02|44.72|45.06|44.76|45.07|44.77|45.01|44.71|167
1717125600000|2024-05-31 03:20:00|45.07|44.77|45.1|44.8|45.11|44.81|45.04|44.74|204
1717125900000|2024-05-31 03:25:00|45.09|44.79|45.06|44.76|45.1|44.8|45.05|44.75|102
1717126200000|2024-05-31 03:30:00|45.05|44.75|45.07|44.77|45.08|44.78|45.04|44.74|121
1717126500000|2024-05-31 03:35:00|45.08|44.78|45.09|44.79|45.13|44.83|45.07|44.77|173
1717126800000|2024-05-31 03:40:00|45.1|44.8|45.1|44.8|45.12|44.82|45.08|44.78|127
1717127100000|2024-05-31 03:45:00|45.09|44.79|45.09|44.79|45.15|44.85|45.07|44.77|192
1717127400000|2024-05-31 03:50:00|45.08|44.78|45.14|44.84|45.14|44.84|45.05|44.75|164
1717127700000|2024-05-31 03:55:00|45.13|44.83|45.13|44.83|45.14|44.84|45.12|44.82|171
1717128000000|2024-05-31 04:00:00|45.14|44.84|45.14|44.84|45.16|44.86|45.12|44.82|96
1717128300000|2024-05-31 04:05:00|45.15|44.85|45.14|44.84|45.17|44.87|45.13|44.83|86
1717128600000|2024-05-31 04:10:00|45.15|44.85|45.14|44.84|45.18|44.88|45.14|44.84|12
1717128900000|2024-05-31 04:15:00|45.15|44.85|45.14|44.84|45.16|44.86|45.14|44.84|54
1717129200000|2024-05-31 04:20:00|45.15|44.85|45.14|44.84|45.16|44.86|45.13|44.83|84
1717129500000|2024-05-31 04:25:00|45.15|44.85|45.07|44.77|45.15|44.85|45.06|44.76|109
1717129800000|2024-05-31 04:30:00|45.06|44.76|45.05|44.75|45.07|44.77|45.04|44.74|102
1717130100000|2024-05-31 04:35:00|45.06|44.76|45.03|44.73|45.06|44.76|45.01|44.71|130
1717130400000|2024-05-31 04:40:00|45.02|44.72|45.05|44.75|45.06|44.76|45.02|44.72|75
1717130700000|2024-05-31 04:45:00|45.06|44.76|45.08|44.78|45.09|44.79|45.05|44.75|114
1717131000000|2024-05-31 04:50:00|45.07|44.77|45|44.7|45.08|44.78|45|44.7|75
1717131300000|2024-05-31 04:55:00|44.99|44.69|45.01|44.71|45.02|44.72|44.99|44.69|79
1717131600000|2024-05-31 05:00:00|45|44.7|44.99|44.69|45.03|44.73|44.98|44.68|94
1717131900000|2024-05-31 05:05:00|44.98|44.68|44.96|44.66|44.98|44.68|44.92|44.62|79
1717132200000|2024-05-31 05:10:00|44.97|44.67|44.93|44.63|45|44.7|44.93|44.63|175
1717132500000|2024-05-31 05:15:00|44.92|44.62|44.81|44.51|44.93|44.63|44.8|44.5|101
1717132800000|2024-05-31 05:20:00|44.82|44.52|44.7|44.4|44.84|44.54|44.7|44.4|23
1717133100000|2024-05-31 05:25:00|44.69|44.39|44.82|44.52|44.83|44.53|44.64|44.34|171
1717133400000|2024-05-31 05:30:00|44.83|44.53|44.84|44.54|44.85|44.55|44.79|44.49|231
1717133700000|2024-05-31 05:35:00|44.85|44.55|44.83|44.53|44.85|44.55|44.8|44.5|197
1717134000000|2024-05-31 05:40:00|44.82|44.52|44.88|44.58|44.91|44.61|44.82|44.52|194
1717134300000|2024-05-31 05:45:00|44.89|44.59|44.94|44.64|44.94|44.64|44.88|44.58|118
1717134600000|2024-05-31 05:50:00|44.93|44.63|44.92|44.62|44.94|44.64|44.89|44.59|100
1717134900000|2024-05-31 05:55:00|44.93|44.63|44.98|44.68|44.98|44.68|44.93|44.63|70
1717135200000|2024-05-31 06:00:00|44.99|44.69|45.02|44.72|45.03|44.73|44.95|44.65|150
1717135500000|2024-05-31 06:05:00|45.03|44.73|44.99|44.69|45.04|44.74|44.99|44.69|171
1717135800000|2024-05-31 06:10:00|44.98|44.68|44.95|44.65|45|44.7|44.94|44.64|158
1717136100000|2024-05-31 06:15:00|44.94|44.64|44.96|44.66|45.01|44.71|44.94|44.64|183
1717136400000|2024-05-31 06:20:00|44.97|44.67|44.94|44.64|44.97|44.67|44.93|44.63|41
1717136700000|2024-05-31 06:25:00|44.95|44.65|45.02|44.72|45.02|44.72|44.94|44.64|78
1717137000000|2024-05-31 06:30:00|45.01|44.71|45.02|44.72|45.06|44.76|45.01|44.71|171
1717137300000|2024-05-31 06:35:00|45.01|44.71|45.03|44.73|45.04|44.74|44.96|44.66|136
1717137600000|2024-05-31 06:40:00|45.02|44.72|44.99|44.69|45.05|44.75|44.96|44.66|106
1717137900000|2024-05-31 06:45:00|44.98|44.68|44.95|44.65|44.99|44.69|44.94|44.64|130
1717138200000|2024-05-31 06:50:00|44.94|44.64|44.9|44.6|44.95|44.65|44.84|44.54|141
1717138500000|2024-05-31 06:55:00|44.89|44.59|44.94|44.64|44.95|44.65|44.87|44.57|122
1717138800000|2024-05-31 07:00:00|44.96|44.66|45.01|44.71|45.03|44.73|44.94|44.64|178
1717139100000|2024-05-31 07:05:00|45.02|44.72|44.98|44.68|45.02|44.72|44.95|44.65|129
1717139400000|2024-05-31 07:10:00|44.97|44.67|45.02|44.72|45.03|44.73|44.97|44.67|124
1717139700000|2024-05-31 07:15:00|45.03|44.73|45.08|44.78|45.08|44.78|45|44.7|175
1717140000000|2024-05-31 07:20:00|45.09|44.79|45.11|44.81|45.15|44.85|45.08|44.78|176
1717140300000|2024-05-31 07:25:00|45.12|44.82|45.12|44.82|45.13|44.83|45.1|44.8|162
1717140600000|2024-05-31 07:30:00|45.11|44.81|45.02|44.72|45.12|44.82|45.02|44.72|201
1717140900000|2024-05-31 07:35:00|45.03|44.73|44.96|44.66|45.03|44.73|44.96|44.66|187
1717141200000|2024-05-31 07:40:00|44.97|44.67|44.97|44.67|44.98|44.68|44.93|44.63|178
1717141500000|2024-05-31 07:45:00|44.98|44.68|44.95|44.65|44.98|44.68|44.89|44.59|158
1717141800000|2024-05-31 07:50:00|44.94|44.64|44.99|44.69|44.99|44.69|44.92|44.62|173
1717142100000|2024-05-31 07:55:00|44.98|44.68|44.99|44.69|45|44.7|44.94|44.64|239
1717142400000|2024-05-31 08:00:00|45|44.7|44.98|44.68|45.06|44.76|44.98|44.68|188
1717142700000|2024-05-31 08:05:00|44.97|44.67|45.06|44.76|45.06|44.76|44.97|44.67|114
1717143000000|2024-05-31 08:10:00|45.07|44.77|45.05|44.75|45.08|44.78|45.04|44.74|55
1717143300000|2024-05-31 08:15:00|45.04|44.74|45.08|44.78|45.1|44.8|45.01|44.71|50
1717143600000|2024-05-31 08:20:00|45.09|44.79|45.07|44.77|45.1|44.8|45.06|44.76|111
1717143900000|2024-05-31 08:25:00|45.06|44.76|45.02|44.72|45.06|44.76|45.01|44.71|113
1717144200000|2024-05-31 08:30:00|45.03|44.73|45.01|44.71|45.04|44.74|44.99|44.69|51
1717144500000|2024-05-31 08:35:00|45.02|44.72|44.99|44.69|45.02|44.72|44.96|44.66|78
1717144800000|2024-05-31 08:40:00|44.98|44.68|45.02|44.72|45.06|44.76|44.98|44.68|197
1717145100000|2024-05-31 08:45:00|45.03|44.73|45.01|44.71|45.03|44.73|44.99|44.69|153
1717145400000|2024-05-31 08:50:00|45|44.7|45.03|44.73|45.03|44.73|44.99|44.69|78
1717145700000|2024-05-31 08:55:00|45.02|44.72|45.03|44.73|45.07|44.77|45|44.7|108
1717146000000|2024-05-31 09:00:00|45.02|44.72|44.97|44.67|45.03|44.73|44.97|44.67|71
1717146300000|2024-05-31 09:05:00|44.98|44.68|44.97|44.67|45|44.7|44.96|44.66|96
1717146600000|2024-05-31 09:10:00|44.96|44.66|45.03|44.73|45.04|44.74|44.96|44.66|104
1717146900000|2024-05-31 09:15:00|45.02|44.72|44.85|44.55|45.02|44.72|44.85|44.55|86
1717147200000|2024-05-31 09:20:00|44.84|44.54|44.86|44.56|44.87|44.57|44.8|44.5|108
1717147500000|2024-05-31 09:25:00|44.88|44.58|44.89|44.59|44.89|44.59|44.83|44.53|112
1717147800000|2024-05-31 09:30:00|44.88|44.58|44.85|44.55|44.9|44.6|44.84|44.54|154
1717148100000|2024-05-31 09:35:00|44.86|44.56|44.95|44.65|44.95|44.65|44.85|44.55|150
1717148400000|2024-05-31 09:40:00|44.96|44.66|44.98|44.68|45|44.7|44.95|44.65|136
1717148700000|2024-05-31 09:45:00|44.97|44.67|44.95|44.65|45|44.7|44.94|44.64|181
1717149000000|2024-05-31 09:50:00|44.96|44.66|44.91|44.61|44.96|44.66|44.91|44.61|138
1717149300000|2024-05-31 09:55:00|44.9|44.6|44.95|44.65|44.96|44.66|44.89|44.59|135
1717149600000|2024-05-31 10:00:00|44.94|44.64|45.03|44.73|45.03|44.73|44.91|44.61|95
1717149900000|2024-05-31 10:05:00|45.04|44.74|45.08|44.78|45.17|44.87|45.04|44.74|236
1717150200000|2024-05-31 10:10:00|45.09|44.79|45.13|44.83|45.14|44.84|45.04|44.74|187
1717150500000|2024-05-31 10:15:00|45.12|44.82|45.02|44.72|45.12|44.82|44.99|44.69|219
1717150800000|2024-05-31 10:20:00|45.03|44.73|45.01|44.71|45.03|44.73|44.98|44.68|161
1717151100000|2024-05-31 10:25:00|45|44.7|45.03|44.73|45.06|44.76|44.97|44.67|154
1717151400000|2024-05-31 10:30:00|45.02|44.72|44.99|44.69|45.03|44.73|44.96|44.66|107
1717151700000|2024-05-31 10:35:00|45|44.7|45.05|44.75|45.05|44.75|44.96|44.66|120
1717152000000|2024-05-31 10:40:00|45.04|44.74|45.12|44.82|45.13|44.83|45.04|44.74|107
1717152300000|2024-05-31 10:45:00|45.11|44.81|45.09|44.79|45.12|44.82|45.06|44.76|170
1717152600000|2024-05-31 10:50:00|45.1|44.8|45.05|44.75|45.11|44.81|45.03|44.73|144
1717152900000|2024-05-31 10:55:00|45.06|44.76|45.08|44.78|45.09|44.79|45.04|44.74|139
1717153200000|2024-05-31 11:00:00|45.07|44.77|45.12|44.72|45.19|44.8|45.06|44.72|187
1717153500000|2024-05-31 11:05:00|45.13|44.73|45.17|44.77|45.19|44.79|45.12|44.72|138
1717153800000|2024-05-31 11:10:00|45.18|44.78|45.23|44.83|45.25|44.85|45.17|44.77|131
1717154100000|2024-05-31 11:15:00|45.22|44.82|45.2|44.8|45.24|44.84|45.18|44.78|103
1717154400000|2024-05-31 11:20:00|45.21|44.81|45.18|44.78|45.24|44.84|45.17|44.77|178
1717154700000|2024-05-31 11:25:00|45.19|44.79|45.21|44.81|45.23|44.83|45.18|44.78|115
1717155000000|2024-05-31 11:30:00|45.22|44.82|45.24|44.84|45.25|44.85|45.19|44.79|125
1717155300000|2024-05-31 11:35:00|45.25|44.85|45.32|44.92|45.4|45|45.23|44.83|204
1717155600000|2024-05-31 11:40:00|45.31|44.91|45.3|44.9|45.33|44.93|45.29|44.89|168
1717155900000|2024-05-31 11:45:00|45.29|44.89|45.31|44.91|45.31|44.91|45.27|44.87|97
1717156200000|2024-05-31 11:50:00|45.32|44.92|45.33|44.93|45.34|44.94|45.3|44.9|126
1717156500000|2024-05-31 11:55:00|45.32|44.92|45.31|44.91|45.34|44.94|45.29|44.89|191
1717156800000|2024-05-31 12:00:00|45.3|44.9|45.39|44.99|45.41|45.01|45.3|44.9|120
1717157100000|2024-05-31 12:05:00|45.38|44.98|45.33|44.93|45.39|44.99|45.32|44.92|113
1717157400000|2024-05-31 12:10:00|45.32|44.92|45.3|44.9|45.35|44.95|45.28|44.88|141
1717157700000|2024-05-31 12:15:00|45.29|44.89|45.31|44.91|45.32|44.92|45.28|44.88|163
1717158000000|2024-05-31 12:20:00|45.3|44.9|45.43|45.03|45.49|45.09|45.3|44.9|104
1717158300000|2024-05-31 12:25:00|45.44|45.04|45.42|45.02|45.47|45.07|45.41|45.01|168
1717158600000|2024-05-31 12:30:00|45.43|45.03|45.63|45.23|45.75|45.35|45.43|45.03|385
1717158900000|2024-05-31 12:35:00|45.62|45.22|45.6|45.2|45.72|45.32|45.6|45.2|338
1717159200000|2024-05-31 12:40:00|45.59|45.19|45.61|45.21|45.64|45.24|45.49|45.09|291
1717159500000|2024-05-31 12:45:00|45.62|45.22|45.61|45.21|45.66|45.26|45.56|45.16|154
1717159800000|2024-05-31 12:50:00|45.6|45.2|45.53|45.13|45.65|45.25|45.53|45.13|152
1717160100000|2024-05-31 12:55:00|45.54|45.14|45.59|45.19|45.59|45.19|45.51|45.11|217
1717160400000|2024-05-31 13:00:00|45.6|45.2|45.72|45.32|45.73|45.33|45.57|45.17|126
1717160700000|2024-05-31 13:05:00|45.71|45.31|45.71|45.31|45.77|45.37|45.7|45.3|111
1717161000000|2024-05-31 13:10:00|45.7|45.3|45.69|45.29|45.72|45.32|45.61|45.21|120
1717161300000|2024-05-31 13:15:00|45.68|45.28|45.6|45.2|45.7|45.3|45.53|45.13|119
1717161600000|2024-05-31 13:20:00|45.59|45.19|45.64|45.24|45.7|45.3|45.57|45.17|76
1717161900000|2024-05-31 13:25:00|45.65|45.25|45.64|45.24|45.68|45.28|45.64|45.24|70
1717162200000|2024-05-31 13:30:00|45.65|45.25|45.35|44.95|45.67|45.27|45.3|44.9|232
1717162500000|2024-05-31 13:35:00|45.36|44.96|45.54|45.14|45.54|45.14|45.36|44.96|139
1717162800000|2024-05-31 13:40:00|45.55|45.15|45.56|45.16|45.61|45.21|45.5|45.1|100
1717163100000|2024-05-31 13:45:00|45.57|45.17|45.56|45.16|45.6|45.2|45.46|45.06|104
1717163400000|2024-05-31 13:50:00|45.58|45.18|45.48|45.08|45.58|45.18|45.43|45.03|174
1717163700000|2024-05-31 13:55:00|45.47|45.07|45.35|44.95|45.47|45.07|45.31|44.91|151
1717164000000|2024-05-31 14:00:00|45.34|44.94|45.29|44.89|45.34|44.94|45.11|44.71|240
1717164300000|2024-05-31 14:05:00|45.28|44.88|45.43|45.03|45.45|45.05|45.25|44.85|151
1717164600000|2024-05-31 14:10:00|45.42|45.02|45.35|44.95|45.46|45.06|45.29|44.89|187
1717164900000|2024-05-31 14:15:00|45.34|44.94|45.41|45.01|45.47|45.07|45.28|44.88|169
1717165200000|2024-05-31 14:20:00|45.4|45|45.27|44.87|45.46|45.06|45.26|44.86|187
1717165500000|2024-05-31 14:25:00|45.26|44.86|45.31|44.91|45.35|44.95|45.22|44.82|206
1717165800000|2024-05-31 14:30:00|45.3|44.9|45.32|44.92|45.34|44.94|45.22|44.82|202
1717166100000|2024-05-31 14:35:00|45.31|44.91|45.18|44.78|45.33|44.93|45.17|44.77|134
1717166400000|2024-05-31 14:40:00|45.19|44.79|45.26|44.86|45.31|44.91|45.18|44.78|173
1717166700000|2024-05-31 14:45:00|45.27|44.87|45.32|44.92|45.34|44.94|45.22|44.82|170
1717167000000|2024-05-31 14:50:00|45.31|44.91|45.3|44.9|45.34|44.94|45.28|44.88|222
1717167300000|2024-05-31 14:55:00|45.29|44.89|45.31|44.91|45.33|44.93|45.28|44.88|113
1717167600000|2024-05-31 15:00:00|45.3|44.9|45.27|44.87|45.34|44.94|45.26|44.86|206
1717167900000|2024-05-31 15:05:00|45.28|44.88|45.28|44.88|45.33|44.93|45.26|44.86|197
1717168200000|2024-05-31 15:10:00|45.29|44.89|45.24|44.84|45.33|44.93|45.22|44.82|262
1717168500000|2024-05-31 15:15:00|45.25|44.85|45.32|44.92|45.33|44.93|45.19|44.79|214
1717168800000|2024-05-31 15:20:00|45.33|44.93|45.33|44.93|45.35|44.95|45.28|44.88|143
1717169100000|2024-05-31 15:25:00|45.32|44.92|45.33|44.93|45.35|44.95|45.3|44.9|124
1717169400000|2024-05-31 15:30:00|45.34|44.94|45.25|44.85|45.35|44.95|45.12|44.72|319
1717169700000|2024-05-31 15:35:00|45.26|44.86|45.13|44.73|45.26|44.86|45.11|44.71|298
1717170000000|2024-05-31 15:40:00|45.12|44.72|45.1|44.7|45.13|44.73|45.04|44.64|155
1717170300000|2024-05-31 15:45:00|45.09|44.69|45.05|44.65|45.09|44.69|45.01|44.61|181
1717170600000|2024-05-31 15:50:00|45.04|44.64|44.98|44.58|45.05|44.65|44.88|44.48|132
1717170900000|2024-05-31 15:55:00|44.99|44.59|44.84|44.44|44.99|44.59|44.83|44.43|35
1717171200000|2024-05-31 16:00:00|44.83|44.43|44.83|44.43|45|44.6|44.7|44.3|284
1717171500000|2024-05-31 16:05:00|44.84|44.44|44.61|44.21|44.93|44.53|44.61|44.21|338
1717171800000|2024-05-31 16:10:00|44.6|44.2|44.62|44.22|44.76|44.36|44.57|44.17|227
1717172100000|2024-05-31 16:15:00|44.63|44.23|44.64|44.24|44.75|44.35|44.58|44.18|280
1717172400000|2024-05-31 16:20:00|44.65|44.25|44.78|44.38|44.79|44.39|44.6|44.2|230
1717172700000|2024-05-31 16:25:00|44.77|44.37|44.87|44.47|44.88|44.48|44.76|44.36|172
1717173000000|2024-05-31 16:30:00|44.86|44.46|44.93|44.53|44.97|44.57|44.86|44.46|206
1717173300000|2024-05-31 16:35:00|44.94|44.54|44.94|44.54|44.95|44.55|44.86|44.46|159
1717173600000|2024-05-31 16:40:00|44.95|44.55|44.85|44.45|44.97|44.57|44.84|44.44|168
1717173900000|2024-05-31 16:45:00|44.84|44.44|44.9|44.5|44.92|44.52|44.81|44.41|133
1717174200000|2024-05-31 16:50:00|44.91|44.51|44.89|44.49|44.98|44.58|44.89|44.49|99
1717174500000|2024-05-31 16:55:00|44.88|44.48|44.92|44.52|44.94|44.54|44.88|44.48|95
1717174800000|2024-05-31 17:00:00|44.91|44.51|44.95|44.55|44.99|44.59|44.85|44.45|189
1717175100000|2024-05-31 17:05:00|44.96|44.56|44.96|44.56|44.98|44.58|44.92|44.52|160
1717175400000|2024-05-31 17:10:00|44.95|44.55|44.9|44.5|44.96|44.56|44.9|44.5|92
1717175700000|2024-05-31 17:15:00|44.89|44.49|44.95|44.55|44.97|44.57|44.87|44.47|95
1717176000000|2024-05-31 17:20:00|44.96|44.56|44.99|44.59|44.99|44.59|44.96|44.56|12
1717176300000|2024-05-31 17:25:00|45|44.6|45.02|44.62|45.03|44.63|45|44.6|24
1717176600000|2024-05-31 17:30:00|45.03|44.63|45|44.6|45.03|44.63|45|44.6|6
1717176900000|2024-05-31 17:35:00|44.99|44.59|44.97|44.57|44.99|44.59|44.95|44.55|23
1717177200000|2024-05-31 17:40:00|44.96|44.56|44.96|44.56|44.97|44.57|44.94|44.54|27
1717177500000|2024-05-31 17:45:00|44.97|44.57|44.98|44.58|45|44.6|44.97|44.57|20
1717177800000|2024-05-31 17:50:00|44.99|44.59|45.01|44.61|45.02|44.62|44.99|44.59|5
1717178100000|2024-05-31 17:55:00|45.02|44.62|45.02|44.62|45.02|44.62|45.02|44.62|1
1717178400000|2024-05-31 18:00:00|45.01|44.61|45.02|44.62|45.02|44.62|45|44.6|8
1717178700000|2024-05-31 18:05:00|45.01|44.61|44.98|44.58|45.01|44.61|44.92|44.52|12
1717179000000|2024-05-31 18:10:00|44.99|44.59|44.98|44.58|45.03|44.63|44.98|44.58|63
1717179300000|2024-05-31 18:15:00|44.99|44.59|45|44.6|45.03|44.63|44.97|44.57|34
1717179600000|2024-05-31 18:20:00|44.99|44.59|44.97|44.57|44.99|44.59|44.96|44.56|27
1717179900000|2024-05-31 18:25:00|44.96|44.56|44.93|44.53|44.97|44.57|44.92|44.52|24
1717180200000|2024-05-31 18:30:00|44.92|44.52|44.89|44.49|44.99|44.59|44.88|44.48|62
1717180500000|2024-05-31 18:35:00|44.9|44.5|45.01|44.61|45.02|44.62|44.9|44.5|31
1717180800000|2024-05-31 18:40:00|45.02|44.62|45|44.6|45.02|44.62|44.97|44.57|41
1717181100000|2024-05-31 18:45:00|44.99|44.59|44.99|44.59|45|44.6|44.97|44.57|7
1717181400000|2024-05-31 18:50:00|44.98|44.58|44.96|44.56|44.98|44.58|44.96|44.56|5
1717181700000|2024-05-31 18:55:00|44.97|44.57|44.98|44.58|44.98|44.58|44.97|44.57|12
1717182000000|2024-05-31 19:00:00|44.99|44.59|44.98|44.58|45|44.6|44.95|44.55|30
1717182300000|2024-05-31 19:05:00|44.97|44.57|44.96|44.56|44.97|44.57|44.93|44.53|18
1717182600000|2024-05-31 19:10:00|44.97|44.57|45.02|44.62|45.03|44.63|44.97|44.57|14
1717182900000|2024-05-31 19:15:00|45.01|44.61|45.02|44.62|45.02|44.62|44.97|44.57|46
1717183200000|2024-05-31 19:20:00|45.01|44.61|45.02|44.62|45.02|44.62|44.98|44.58|44
1717183500000|2024-05-31 19:25:00|45.03|44.63|45.02|44.62|45.05|44.65|45.01|44.61|118
1717183800000|2024-05-31 19:30:00|45.01|44.61|44.99|44.59|45.03|44.63|44.98|44.58|71
1717184100000|2024-05-31 19:35:00|45|44.6|44.95|44.55|45.01|44.61|44.92|44.52|98
1717184400000|2024-05-31 19:40:00|44.96|44.56|45.07|44.67|45.08|44.68|44.96|44.56|27
1717184700000|2024-05-31 19:45:00|45.08|44.68|45.06|44.66|45.08|44.68|45.01|44.61|95
1717185000000|2024-05-31 19:50:00|45.07|44.67|45.12|44.72|45.17|44.77|45.07|44.67|66
1717185300000|2024-05-31 19:55:00|45.13|44.73|45.11|44.71|45.15|44.75|45.07|44.67|47
1717185600000|2024-05-31 20:00:00|45.12|44.72|45.18|44.78|45.18|44.78|45.11|44.71|41
1717185900000|2024-05-31 20:05:00|45.17|44.77|45.13|44.73|45.18|44.78|45.11|44.71|21
1717186200000|2024-05-31 20:10:00|45.12|44.72|45.13|44.73|45.14|44.74|45.11|44.71|22
1717186500000|2024-05-31 20:15:00|45.14|44.74|45.14|44.74|45.15|44.75|45.13|44.73|7
1717186800000|2024-05-31 20:20:00|45.15|44.75|45.13|44.73|45.15|44.75|45.13|44.73|3
1717187100000|2024-05-31 20:25:00|45.12|44.72|45.15|44.75|45.15|44.75|45.11|44.71|12
1717187400000|2024-05-31 20:30:00|45.17|44.77|45.18|44.78|45.19|44.79|45.16|44.76|16
1717187700000|2024-05-31 20:35:00|45.17|44.77|45.17|44.77|45.17|44.77|45.15|44.75|5
1717188000000|2024-05-31 20:40:00|45.18|44.78|45.22|44.82|45.26|44.86|45.18|44.78|13
1717188300000|2024-05-31 20:45:00|45.23|44.83|45.26|44.86|45.26|44.86|45.23|44.83|28
1717188600000|2024-05-31 20:50:00|45.25|44.85|45.73|44.33|45.75|44.86|45.25|44.33|15
1717188900000|2024-05-31 20:55:00|45.72|44.32|45.74|44.34|45.75|44.35|45.69|44.29|29
1717225200000|2024-06-01 07:00:00|45.61|44.21|45.6|44.2|45.62|44.22|45.57|44.17|28
1717225500000|2024-06-01 07:05:00|45.59|44.19|45.58|44.18|45.6|44.2|45.58|44.18|22
1717225800000|2024-06-01 07:10:00|45.57|44.17|45.58|44.18|45.61|44.21|45.57|44.17|22
1717226100000|2024-06-01 07:15:00|45.57|44.17|45.52|44.12|45.58|44.18|45.52|44.12|14
1717226400000|2024-06-01 07:20:00|45.53|44.13|45.57|44.17|45.57|44.17|45.52|44.12|25
1717226700000|2024-06-01 07:25:00|45.56|44.16|45.55|44.15|45.56|44.16|45.52|44.12|10
1717227000000|2024-06-01 07:30:00|45.54|44.14|45.51|44.11|45.55|44.15|45.48|44.08|22
1717227300000|2024-06-01 07:35:00|45.52|44.12|45.54|44.14|45.55|44.15|45.5|44.1|45
1717227600000|2024-06-01 07:40:00|45.55|44.15|45.59|44.19|45.59|44.19|45.55|44.15|23
1717227900000|2024-06-01 07:45:00|45.58|44.18|45.62|44.22|45.63|44.23|45.56|44.16|41
1717228200000|2024-06-01 07:50:00|45.61|44.21|45.57|44.17|45.61|44.21|45.57|44.17|13
1717228500000|2024-06-01 07:55:00|45.56|44.16|45.52|44.12|45.56|44.16|45.51|44.11|11
1717228800000|2024-06-01 08:00:00|45.53|44.13|45.54|44.14|45.55|44.15|45.52|44.12|12
1717229100000|2024-06-01 08:05:00|45.53|44.13|45.53|44.13|45.54|44.14|45.52|44.12|11
1717229400000|2024-06-01 08:10:00|45.52|44.12|45.52|44.12|45.52|44.12|45.51|44.11|3
1717229700000|2024-06-01 08:15:00|45.53|44.13|45.52|44.12|45.54|44.14|45.52|44.12|4
1717230000000|2024-06-01 08:20:00|45.53|44.13|45.52|44.12|45.54|44.14|45.52|44.12|6
1717230300000|2024-06-01 08:25:00|45.51|44.11|45.5|44.1|45.51|44.11|45.5|44.1|2
1717230600000|2024-06-01 08:30:00|45.49|44.09|45.53|44.13|45.53|44.13|45.49|44.09|7
1717230900000|2024-06-01 08:35:00|45.52|44.12|45.52|44.12|45.52|44.12|45.51|44.11|17
1717231200000|2024-06-01 08:40:00|45.53|44.13|45.55|44.15|45.55|44.15|45.53|44.13|5
1717231500000|2024-06-01 08:45:00|45.56|44.16|45.55|44.15|45.57|44.17|45.53|44.13|28
1717231800000|2024-06-01 08:50:00|45.54|44.14|45.52|44.12|45.54|44.14|45.5|44.1|51
1717232100000|2024-06-01 08:55:00|45.53|44.13|45.56|44.16|45.56|44.16|45.52|44.12|32
1717232400000|2024-06-01 09:00:00|45.57|44.17|45.54|44.14|45.59|44.19|45.52|44.12|46
1717232700000|2024-06-01 09:05:00|45.55|44.15|45.54|44.14|45.57|44.17|45.54|44.14|50
1717233000000|2024-06-01 09:10:00|45.55|44.15|45.5|44.1|45.55|44.15|45.5|44.1|14
1717233300000|2024-06-01 09:15:00|45.49|44.09|45.48|44.08|45.49|44.09|45.48|44.08|6
1717233600000|2024-06-01 09:20:00|45.47|44.07|45.48|44.08|45.5|44.1|45.47|44.07|12
1717233900000|2024-06-01 09:25:00|45.49|44.09|45.45|44.05|45.5|44.1|45.44|44.04|19
1717234200000|2024-06-01 09:30:00|45.44|44.04|45.46|44.06|45.46|44.06|45.42|44.02|19
1717234500000|2024-06-01 09:35:00|45.47|44.07|45.5|44.1|45.5|44.1|45.47|44.07|10
1717234800000|2024-06-01 09:40:00|45.51|44.11|45.51|44.11|45.51|44.11|45.5|44.1|9
1717235100000|2024-06-01 09:45:00|45.5|44.1|45.48|44.08|45.5|44.1|45.48|44.08|23
1717235400000|2024-06-01 09:50:00|45.49|44.09|45.48|44.08|45.49|44.09|45.47|44.07|10
1717235700000|2024-06-01 09:55:00|45.49|44.09|45.49|44.09|45.49|44.09|45.48|44.08|3
1717236000000|2024-06-01 10:00:00|45.48|44.08|45.47|44.07|45.49|44.09|45.47|44.07|4
1717236300000|2024-06-01 10:05:00|45.48|44.08|45.48|44.08|45.49|44.09|45.47|44.07|11
1717236600000|2024-06-01 10:10:00|45.47|44.07|45.5|44.1|45.5|44.1|45.46|44.06|12
1717236900000|2024-06-01 10:15:00|45.49|44.09|45.51|44.11|45.52|44.12|45.47|44.07|15
1717237200000|2024-06-01 10:20:00|45.5|44.1|45.49|44.09|45.51|44.11|45.49|44.09|28
1717237500000|2024-06-01 10:25:00|45.5|44.1|45.48|44.08|45.5|44.1|45.47|44.07|5
1717237800000|2024-06-01 10:30:00|45.47|44.07|45.48|44.08|45.49|44.09|45.47|44.07|4
1717238100000|2024-06-01 10:35:00|45.49|44.09|45.5|44.1|45.51|44.11|45.49|44.09|10
1717238400000|2024-06-01 10:40:00|45.51|44.11|45.52|44.12|45.52|44.12|45.49|44.09|18
1717238700000|2024-06-01 10:45:00|45.51|44.11|45.47|44.07|45.51|44.11|45.45|44.05|47
1717239000000|2024-06-01 10:50:00|45.46|44.06|45.46|44.06|45.48|44.08|45.46|44.06|5
1717239300000|2024-06-01 10:55:00|45.45|44.05|45.48|44.08|45.49|44.09|45.45|44.05|28
1717239600000|2024-06-01 11:00:00|45.47|44.07|45.48|44.08|45.48|44.08|45.44|44.04|38
1717239900000|2024-06-01 11:05:00|45.47|44.07|45.51|44.11|45.52|44.12|45.47|44.07|23
1717240200000|2024-06-01 11:10:00|45.5|44.1|45.53|44.13|45.55|44.15|45.5|44.1|12
1717240500000|2024-06-01 11:15:00|45.52|44.12|45.52|44.12|45.55|44.15|45.51|44.11|19
1717240800000|2024-06-01 11:20:00|45.53|44.13|45.53|44.13|45.55|44.15|45.5|44.1|17
1717241100000|2024-06-01 11:25:00|45.54|44.14|45.53|44.13|45.54|44.14|45.53|44.13|10
1717241400000|2024-06-01 11:30:00|45.54|44.14|45.57|44.17|45.57|44.17|45.54|44.14|10
1717241700000|2024-06-01 11:35:00|45.56|44.16|45.59|44.19|45.59|44.19|45.56|44.16|12
1717242000000|2024-06-01 11:40:00|45.6|44.2|45.62|44.22|45.62|44.22|45.59|44.19|45
1717242300000|2024-06-01 11:45:00|45.61|44.21|45.55|44.15|45.62|44.22|45.55|44.15|15
1717242600000|2024-06-01 11:50:00|45.56|44.16|45.55|44.15|45.56|44.16|45.55|44.15|2
1717242900000|2024-06-01 11:55:00|45.56|44.16|45.55|44.15|45.56|44.16|45.55|44.15|12
1717243200000|2024-06-01 12:00:00|45.56|44.16|45.63|44.23|45.63|44.23|45.55|44.15|24
1717243500000|2024-06-01 12:05:00|45.62|44.22|45.58|44.18|45.63|44.23|45.58|44.18|27
1717243800000|2024-06-01 12:10:00|45.57|44.17|45.58|44.18|45.58|44.18|45.56|44.16|6
1717244100000|2024-06-01 12:15:00|45.57|44.17|45.55|44.15|45.57|44.17|45.53|44.13|11
1717244400000|2024-06-01 12:20:00|45.56|44.16|45.57|44.17|45.58|44.18|45.56|44.16|12
1717244700000|2024-06-01 12:25:00|45.56|44.16|45.57|44.17|45.58|44.18|45.56|44.16|12
1717245000000|2024-06-01 12:30:00|45.58|44.18|45.54|44.14|45.59|44.19|45.52|44.12|13
1717245300000|2024-06-01 12:35:00|45.55|44.15|45.57|44.17|45.57|44.17|45.54|44.14|15
1717245600000|2024-06-01 12:40:00|45.58|44.18|45.58|44.18|45.58|44.18|45.57|44.17|7
1717245900000|2024-06-01 12:45:00|45.59|44.19|45.61|44.21|45.64|44.24|45.59|44.19|43
1717246200000|2024-06-01 12:50:00|45.6|44.2|45.61|44.21|45.61|44.21|45.58|44.18|12
1717246500000|2024-06-01 12:55:00|45.6|44.2|45.59|44.19|45.6|44.2|45.57|44.17|30
1717246800000|2024-06-01 13:00:00|45.58|44.18|45.6|44.2|45.61|44.21|45.58|44.18|9
1717247100000|2024-06-01 13:05:00|45.59|44.19|45.62|44.22|45.63|44.23|45.58|44.18|14
1717247400000|2024-06-01 13:10:00|45.63|44.23|45.62|44.22|45.63|44.23|45.61|44.21|18
1717247700000|2024-06-01 13:15:00|45.61|44.21|45.66|44.26|45.66|44.26|45.61|44.21|50
1717248000000|2024-06-01 13:20:00|45.65|44.25|45.62|44.22|45.66|44.26|45.62|44.22|18
1717248300000|2024-06-01 13:25:00|45.63|44.23|45.64|44.24|45.66|44.26|45.63|44.23|20
1717248600000|2024-06-01 13:30:00|45.65|44.25|45.68|44.28|45.69|44.29|45.64|44.24|30
1717248900000|2024-06-01 13:35:00|45.69|44.29|45.7|44.3|45.71|44.31|45.68|44.28|41
1717249200000|2024-06-01 13:40:00|45.71|44.31|45.66|44.26|45.71|44.31|45.65|44.25|50
1717249500000|2024-06-01 13:45:00|45.65|44.25|45.71|44.31|45.72|44.32|45.65|44.25|40
1717249800000|2024-06-01 13:50:00|45.7|44.3|45.69|44.29|45.7|44.3|45.66|44.26|34
1717250100000|2024-06-01 13:55:00|45.7|44.3|45.64|44.24|45.7|44.3|45.64|44.24|37
1717250400000|2024-06-01 14:00:00|45.63|44.23|45.63|44.23|45.65|44.25|45.61|44.21|53
1717250700000|2024-06-01 14:05:00|45.64|44.24|45.72|44.32|45.72|44.32|45.64|44.24|33
1717251000000|2024-06-01 14:10:00|45.71|44.31|45.67|44.27|45.72|44.32|45.64|44.24|35
1717251300000|2024-06-01 14:15:00|45.66|44.26|45.72|44.32|45.73|44.33|45.66|44.26|51
1717251600000|2024-06-01 14:20:00|45.71|44.31|45.73|44.33|45.73|44.33|45.68|44.28|35
1717251900000|2024-06-01 14:25:00|45.72|44.32|45.72|44.32|45.73|44.33|45.71|44.31|20
1717252200000|2024-06-01 14:30:00|45.71|44.31|45.74|44.34|45.74|44.34|45.7|44.3|23
1717252500000|2024-06-01 14:35:00|45.73|44.33|45.71|44.31|45.75|44.35|45.71|44.31|17
1717252800000|2024-06-01 14:40:00|45.72|44.32|45.68|44.28|45.74|44.34|45.66|44.26|38
1717253100000|2024-06-01 14:45:00|45.67|44.27|45.65|44.25|45.69|44.29|45.62|44.22|35
1717253400000|2024-06-01 14:50:00|45.64|44.24|45.64|44.24|45.68|44.28|45.63|44.23|49
1717253700000|2024-06-01 14:55:00|45.65|44.25|45.68|44.28|45.69|44.29|45.64|44.24|28
1717254000000|2024-06-01 15:00:00|45.69|44.29|45.7|44.3|45.7|44.3|45.68|44.28|24
1717254300000|2024-06-01 15:05:00|45.69|44.29|45.67|44.27|45.7|44.3|45.67|44.27|15
1717254600000|2024-06-01 15:10:00|45.68|44.28|45.66|44.26|45.71|44.31|45.65|44.25|31
1717254900000|2024-06-01 15:15:00|45.67|44.27|45.65|44.25|45.68|44.28|45.63|44.23|35
1717255200000|2024-06-01 15:20:00|45.66|44.26|45.7|44.3|45.7|44.3|45.66|44.26|15
1717255500000|2024-06-01 15:25:00|45.71|44.31|45.68|44.28|45.71|44.31|45.66|44.26|28
1717255800000|2024-06-01 15:30:00|45.66|44.26|45.67|44.27|45.69|44.29|45.63|44.23|37
1717256100000|2024-06-01 15:35:00|45.65|44.25|45.66|44.26|45.66|44.26|45.64|44.24|14
1717256400000|2024-06-01 15:40:00|45.65|44.25|45.65|44.25|45.66|44.26|45.64|44.24|17
1717256700000|2024-06-01 15:45:00|45.64|44.24|45.63|44.23|45.64|44.24|45.6|44.2|40
1717257000000|2024-06-01 15:50:00|45.64|44.24|45.63|44.23|45.64|44.24|45.61|44.21|32
1717257300000|2024-06-01 15:55:00|45.62|44.22|45.56|44.16|45.63|44.23|45.56|44.16|23
1717257600000|2024-06-01 16:00:00|45.57|44.17|45.6|44.2|45.66|44.26|45.56|44.16|42
1717257900000|2024-06-01 16:05:00|45.59|44.19|45.62|44.22|45.62|44.22|45.59|44.19|6
1717258200000|2024-06-01 16:10:00|45.61|44.21|45.63|44.23|45.65|44.25|45.59|44.19|25
1717258500000|2024-06-01 16:15:00|45.64|44.24|45.6|44.2|45.64|44.24|45.58|44.18|40
1717258800000|2024-06-01 16:20:00|45.59|44.19|45.62|44.22|45.64|44.24|45.59|44.19|22
1717259100000|2024-06-01 16:25:00|45.63|44.23|45.64|44.24|45.64|44.24|45.6|44.2|23
1717259400000|2024-06-01 16:30:00|45.65|44.25|45.63|44.23|45.66|44.26|45.61|44.21|25
1717259700000|2024-06-01 16:35:00|45.64|44.24|45.62|44.22|45.64|44.24|45.62|44.22|13
1717260000000|2024-06-01 16:40:00|45.61|44.21|45.61|44.21|45.62|44.22|45.6|44.2|15
1717260300000|2024-06-01 16:45:00|45.6|44.2|45.6|44.2|45.61|44.21|45.59|44.19|11
1717260600000|2024-06-01 16:50:00|45.61|44.21|45.62|44.22|45.62|44.22|45.6|44.2|12
1717260900000|2024-06-01 16:55:00|45.63|44.23|45.63|44.23|45.64|44.24|45.63|44.23|13
1717261200000|2024-06-01 17:00:00|45.62|44.22|45.63|44.23|45.65|44.25|45.62|44.22|18
1717261500000|2024-06-01 17:05:00|45.62|44.22|45.62|44.22|45.62|44.22|45.58|44.18|17
1717261800000|2024-06-01 17:10:00|45.61|44.21|45.58|44.18|45.62|44.22|45.58|44.18|10
1717262100000|2024-06-01 17:15:00|45.59|44.19|45.63|44.23|45.63|44.23|45.58|44.18|20
1717262400000|2024-06-01 17:20:00|45.64|44.24|45.65|44.25|45.65|44.25|45.63|44.23|6
1717262700000|2024-06-01 17:25:00|45.66|44.26|45.65|44.25|45.68|44.28|45.65|44.25|14
1717263000000|2024-06-01 17:30:00|45.66|44.26|45.61|44.21|45.66|44.26|45.61|44.21|20
1717263300000|2024-06-01 17:35:00|45.62|44.22|45.61|44.21|45.65|44.25|45.61|44.21|17
1717263600000|2024-06-01 17:40:00|45.62|44.22|45.59|44.19|45.63|44.23|45.59|44.19|20
1717263900000|2024-06-01 17:45:00|45.58|44.18|45.58|44.18|45.59|44.19|45.51|44.11|42
1717264200000|2024-06-01 17:50:00|45.59|44.19|45.62|44.22|45.64|44.24|45.58|44.18|21
1717264500000|2024-06-01 17:55:00|45.63|44.23|45.71|44.31|45.71|44.31|45.63|44.23|25
1717264800000|2024-06-01 18:00:00|45.7|44.3|45.67|44.27|45.72|44.32|45.67|44.27|26
1717265100000|2024-06-01 18:05:00|45.68|44.28|45.7|44.3|45.7|44.3|45.67|44.27|9
1717265400000|2024-06-01 18:10:00|45.69|44.29|45.7|44.3|45.71|44.31|45.69|44.29|8
1717265700000|2024-06-01 18:15:00|45.69|44.29|45.67|44.27|45.69|44.29|45.64|44.24|11
1717266000000|2024-06-01 18:20:00|45.68|44.28|45.7|44.3|45.72|44.32|45.68|44.28|12
1717266300000|2024-06-01 18:25:00|45.69|44.29|45.66|44.26|45.69|44.29|45.65|44.25|11
1717266600000|2024-06-01 18:30:00|45.65|44.25|45.64|44.24|45.66|44.26|45.63|44.23|22
1717266900000|2024-06-01 18:35:00|45.63|44.23|45.61|44.21|45.63|44.23|45.6|44.2|19
1717267200000|2024-06-01 18:40:00|45.6|44.2|45.62|44.22|45.63|44.23|45.6|44.2|19
1717267500000|2024-06-01 18:45:00|45.61|44.21|45.61|44.21|45.62|44.22|45.61|44.21|5
1717267800000|2024-06-01 18:50:00|45.6|44.2|45.57|44.17|45.61|44.21|45.57|44.17|18
1717268100000|2024-06-01 18:55:00|45.58|44.18|45.59|44.19|45.59|44.19|45.57|44.17|8
1717268400000|2024-06-01 19:00:00|45.6|44.2|45.58|44.18|45.61|44.21|45.57|44.17|21
1717268700000|2024-06-01 19:05:00|45.59|44.19|45.59|44.19|45.6|44.2|45.56|44.16|99
1717269000000|2024-06-01 19:10:00|45.6|44.2|45.6|44.2|45.61|44.21|45.6|44.2|23
1717269300000|2024-06-01 19:15:00|45.61|44.21|45.59|44.19|45.61|44.21|45.57|44.17|17
1717269600000|2024-06-01 19:20:00|45.58|44.18|45.6|44.2|45.6|44.2|45.56|44.16|23
1717269900000|2024-06-01 19:25:00|45.61|44.21|45.6|44.2|45.61|44.21|45.59|44.19|3
1717270200000|2024-06-01 19:30:00|45.61|44.21|45.58|44.18|45.62|44.22|45.58|44.18|16
1717270500000|2024-06-01 19:35:00|45.59|44.19|45.59|44.19|45.6|44.2|45.57|44.17|13
1717270800000|2024-06-01 19:40:00|45.6|44.2|45.65|44.25|45.65|44.25|45.59|44.19|34
1717271100000|2024-06-01 19:45:00|45.64|44.24|45.66|44.26|45.66|44.26|45.63|44.23|13
1717271400000|2024-06-01 19:50:00|45.65|44.25|45.65|44.25|45.67|44.27|45.65|44.25|9
1717271700000|2024-06-01 19:55:00|45.64|44.24|45.67|44.27|45.68|44.28|45.64|44.24|10
1717272000000|2024-06-01 20:00:00|45.66|44.26|45.67|44.27|45.67|44.27|45.66|44.26|6
1717272300000|2024-06-01 20:05:00|45.68|44.28|45.68|44.28|45.69|44.29|45.68|44.28|7
1717272600000|2024-06-01 20:10:00|45.67|44.27|45.66|44.26|45.69|44.29|45.66|44.26|10
1717272900000|2024-06-01 20:15:00|45.67|44.27|45.68|44.28|45.69|44.29|45.67|44.27|14
1717273200000|2024-06-01 20:20:00|45.67|44.27|45.68|44.28|45.69|44.29|45.67|44.27|8
1717273500000|2024-06-01 20:25:00|45.69|44.29|45.69|44.29|45.69|44.29|45.67|44.27|5
1717273800000|2024-06-01 20:30:00|45.7|44.3|45.68|44.28|45.7|44.3|45.68|44.28|5
1717274100000|2024-06-01 20:35:00|45.67|44.27|45.67|44.27|45.67|44.27|45.66|44.26|5
1717274400000|2024-06-01 20:40:00|45.68|44.28|45.7|44.3|45.7|44.3|45.67|44.27|5
1717274700000|2024-06-01 20:45:00|45.69|44.29|45.71|44.31|45.71|44.31|45.69|44.29|5
1717275000000|2024-06-01 20:50:00|45.72|44.32|45.73|44.33|45.73|44.33|45.71|44.31|6
1717275300000|2024-06-01 20:55:00|45.74|44.34|45.75|44.35|45.75|44.35|45.73|44.33|8
1717275600000|2024-06-01 21:00:00|45.74|44.34|45.73|44.33|45.74|44.34|45.72|44.32|4
1717275900000|2024-06-01 21:05:00|45.72|44.32|45.72|44.32|45.73|44.33|45.72|44.32|5
1717276200000|2024-06-01 21:10:00|45.71|44.31|45.74|44.34|45.74|44.34|45.71|44.31|4
1717276500000|2024-06-01 21:15:00|45.75|44.35|45.77|44.37|45.77|44.37|45.75|44.35|7
1717276800000|2024-06-01 21:20:00|45.76|44.36|45.82|44.42|45.84|44.44|45.76|44.36|37
1717277100000|2024-06-01 21:25:00|45.81|44.41|45.79|44.39|45.82|44.42|45.78|44.38|15
1717277400000|2024-06-01 21:30:00|45.78|44.38|45.83|44.43|45.83|44.43|45.78|44.38|10
1717277700000|2024-06-01 21:35:00|45.82|44.42|45.86|44.46|45.86|44.46|45.82|44.42|23
1717278000000|2024-06-01 21:40:00|45.85|44.45|45.89|44.49|45.89|44.49|45.85|44.45|15
1717278300000|2024-06-01 21:45:00|45.9|44.5|45.89|44.49|45.91|44.51|45.87|44.47|12
1717278600000|2024-06-01 21:50:00|45.88|44.48|45.81|44.41|45.89|44.49|45.81|44.41|18
1717278900000|2024-06-01 21:55:00|45.82|44.42|45.86|44.46|45.86|44.46|45.82|44.42|7
1717279200000|2024-06-01 22:00:00|45.87|44.47|45.89|44.49|45.91|44.51|45.87|44.47|15
1717279500000|2024-06-01 22:05:00|45.88|44.48|45.91|44.51|45.95|44.55|45.86|44.46|48
1717279800000|2024-06-01 22:10:00|45.92|44.52|45.89|44.49|45.92|44.52|45.88|44.48|24
1717280100000|2024-06-01 22:15:00|45.9|44.5|45.92|44.52|45.94|44.54|45.9|44.5|33
1717280400000|2024-06-01 22:20:00|45.93|44.53|45.95|44.55|45.95|44.55|45.92|44.52|17
1717280700000|2024-06-01 22:25:00|45.94|44.54|46.02|44.62|46.02|44.62|45.94|44.54|29
1717281000000|2024-06-01 22:30:00|46.01|44.61|45.96|44.56|46.01|44.61|45.91|44.51|38
1717281300000|2024-06-01 22:35:00|45.97|44.57|45.95|44.55|45.97|44.57|45.94|44.54|25
1717281600000|2024-06-01 22:40:00|45.96|44.56|45.94|44.54|45.96|44.56|45.94|44.54|39
1717281900000|2024-06-01 22:45:00|45.93|44.53|45.93|44.53|45.94|44.54|45.93|44.53|39
1717282200000|2024-06-01 22:50:00|45.92|44.52|45.93|44.53|45.93|44.53|45.92|44.52|32
1717282500000|2024-06-01 22:55:00|45.94|44.54|45.93|44.53|45.95|44.55|45.93|44.53|18
1717282800000|2024-06-01 23:00:00|45.94|44.54|45.86|44.46|45.94|44.54|45.86|44.46|23
1717283100000|2024-06-01 23:05:00|45.85|44.45|45.84|44.44|45.85|44.45|45.8|44.4|34
1717283400000|2024-06-01 23:10:00|45.85|44.45|45.84|44.44|45.86|44.46|45.82|44.42|30
1717283700000|2024-06-01 23:15:00|45.85|44.45|45.84|44.44|45.85|44.45|45.81|44.41|20
1717284000000|2024-06-01 23:20:00|45.85|44.45|45.82|44.42|45.85|44.45|45.81|44.41|10
1717284300000|2024-06-01 23:25:00|45.81|44.41|45.8|44.4|45.82|44.42|45.79|44.39|20
1717284600000|2024-06-01 23:30:00|45.81|44.41|45.77|44.37|45.81|44.41|45.75|44.35|14
1717284900000|2024-06-01 23:35:00|45.78|44.38|45.78|44.38|45.79|44.39|45.78|44.38|9
1717285200000|2024-06-01 23:40:00|45.77|44.37|45.71|44.31|45.78|44.38|45.71|44.31|11
1717285500000|2024-06-01 23:45:00|45.72|44.32|45.7|44.3|45.73|44.33|45.69|44.29|14
1717285800000|2024-06-01 23:50:00|45.71|44.31|45.73|44.33|45.73|44.33|45.71|44.31|3
1717286100000|2024-06-01 23:55:00|45.72|44.32|45.7|44.3|45.72|44.32|45.69|44.29|5
1717286400000|2024-06-02 00:00:00|45.69|44.29|45.72|44.32|45.72|44.32|45.67|44.27|20
1717286700000|2024-06-02 00:05:00|45.71|44.31|45.72|44.32|45.74|44.34|45.71|44.31|18
1717287000000|2024-06-02 00:10:00|45.73|44.33|45.73|44.33|45.75|44.35|45.72|44.32|27
1717287300000|2024-06-02 00:15:00|45.74|44.34|45.8|44.4|45.8|44.4|45.72|44.32|46
1717287600000|2024-06-02 00:20:00|45.79|44.39|45.77|44.37|45.8|44.4|45.76|44.36|19
1717287900000|2024-06-02 00:25:00|45.76|44.36|45.8|44.4|45.8|44.4|45.76|44.36|7
1717288200000|2024-06-02 00:30:00|45.79|44.39|45.8|44.4|45.81|44.41|45.78|44.38|18
1717288500000|2024-06-02 00:35:00|45.79|44.39|45.78|44.38|45.8|44.4|45.76|44.36|16
1717288800000|2024-06-02 00:40:00|45.79|44.39|45.81|44.41|45.82|44.42|45.78|44.38|9
1717289100000|2024-06-02 00:45:00|45.8|44.4|45.81|44.41|45.84|44.44|45.79|44.39|32
1717289400000|2024-06-02 00:50:00|45.82|44.42|45.92|44.52|45.94|44.54|45.82|44.42|37
1717289700000|2024-06-02 00:55:00|45.93|44.53|45.9|44.5|45.93|44.53|45.89|44.49|29
1717290000000|2024-06-02 01:00:00|45.91|44.51|45.9|44.5|45.92|44.52|45.89|44.49|28
1717290300000|2024-06-02 01:05:00|45.89|44.49|45.85|44.45|45.9|44.5|45.84|44.44|39
1717290600000|2024-06-02 01:10:00|45.86|44.46|45.84|44.44|45.86|44.46|45.78|44.38|23
1717290900000|2024-06-02 01:15:00|45.85|44.45|45.91|44.51|45.94|44.54|45.84|44.44|44
1717291200000|2024-06-02 01:20:00|45.9|44.5|45.87|44.47|45.92|44.52|45.86|44.46|18
1717291500000|2024-06-02 01:25:00|45.88|44.48|45.99|44.59|45.99|44.59|45.88|44.48|50
1717291800000|2024-06-02 01:30:00|45.98|44.58|46.02|44.62|46.02|44.62|45.96|44.56|49
1717292100000|2024-06-02 01:35:00|46.01|44.61|45.95|44.55|46.01|44.61|45.94|44.54|39
1717292400000|2024-06-02 01:40:00|45.94|44.54|45.92|44.52|45.95|44.55|45.87|44.47|41
1717292700000|2024-06-02 01:45:00|45.93|44.53|45.9|44.5|45.95|44.55|45.88|44.48|26
1717293000000|2024-06-02 01:50:00|45.89|44.49|45.88|44.48|45.9|44.5|45.82|44.42|42
1717293300000|2024-06-02 01:55:00|45.89|44.49|45.86|44.46|45.9|44.5|45.82|44.42|71
1717293600000|2024-06-02 02:00:00|45.87|44.47|45.88|44.48|45.89|44.49|45.83|44.43|50
1717293900000|2024-06-02 02:05:00|45.87|44.47|45.85|44.45|45.88|44.48|45.84|44.44|27
1717294200000|2024-06-02 02:10:00|45.86|44.46|45.91|44.51|45.91|44.51|45.86|44.46|50
1717294500000|2024-06-02 02:15:00|45.92|44.52|45.93|44.53|45.93|44.53|45.88|44.48|24
1717294800000|2024-06-02 02:20:00|45.94|44.54|45.94|44.54|45.94|44.54|45.91|44.51|9
1717295100000|2024-06-02 02:25:00|45.95|44.55|45.87|44.47|45.95|44.55|45.86|44.46|64
1717295400000|2024-06-02 02:30:00|45.86|44.46|45.88|44.48|45.91|44.51|45.86|44.46|31
1717295700000|2024-06-02 02:35:00|45.87|44.47|45.82|44.42|45.9|44.5|45.82|44.42|49
1717296000000|2024-06-02 02:40:00|45.81|44.41|45.86|44.46|45.87|44.47|45.81|44.41|20
1717296300000|2024-06-02 02:45:00|45.87|44.47|45.76|44.36|45.87|44.47|45.76|44.36|78
1717296600000|2024-06-02 02:50:00|45.77|44.37|45.8|44.4|45.81|44.41|45.75|44.35|24
1717296900000|2024-06-02 02:55:00|45.81|44.41|45.83|44.43|45.84|44.44|45.8|44.4|36
1717297200000|2024-06-02 03:00:00|45.84|44.44|45.86|44.46|45.86|44.46|45.81|44.41|35
1717297500000|2024-06-02 03:05:00|45.87|44.47|45.9|44.5|45.9|44.5|45.87|44.47|34
1717297800000|2024-06-02 03:10:00|45.89|44.49|45.87|44.47|45.9|44.5|45.86|44.46|15
1717298100000|2024-06-02 03:15:00|45.88|44.48|45.85|44.45|45.89|44.49|45.84|44.44|24
1717298400000|2024-06-02 03:20:00|45.84|44.44|45.88|44.48|45.88|44.48|45.84|44.44|27
1717298700000|2024-06-02 03:25:00|45.89|44.49|45.87|44.47|45.89|44.49|45.87|44.47|23
1717299000000|2024-06-02 03:30:00|45.88|44.48|45.9|44.5|45.9|44.5|45.86|44.46|27
1717299300000|2024-06-02 03:35:00|45.91|44.51|45.94|44.54|45.94|44.54|45.89|44.49|29
1717299600000|2024-06-02 03:40:00|45.93|44.53|45.94|44.54|45.97|44.57|45.93|44.53|30
1717299900000|2024-06-02 03:45:00|45.95|44.55|45.96|44.56|45.97|44.57|45.94|44.54|20
1717300200000|2024-06-02 03:50:00|45.97|44.57|45.94|44.54|45.97|44.57|45.93|44.53|20
1717300500000|2024-06-02 03:55:00|45.93|44.53|45.93|44.53|45.93|44.53|45.93|44.53|1
1717300800000|2024-06-02 04:00:00|45.94|44.54|45.93|44.53|45.95|44.55|45.91|44.51|22
1717301100000|2024-06-02 04:05:00|45.94|44.54|45.93|44.53|45.96|44.56|45.93|44.53|20
1717301400000|2024-06-02 04:10:00|45.94|44.54|45.9|44.5|45.94|44.54|45.89|44.49|9
1717301700000|2024-06-02 04:15:00|45.91|44.51|45.91|44.51|45.92|44.52|45.89|44.49|17
1717302000000|2024-06-02 04:20:00|45.9|44.5|45.9|44.5|45.91|44.51|45.87|44.47|17
1717302300000|2024-06-02 04:25:00|45.89|44.49|45.93|44.53|45.93|44.53|45.89|44.49|7
1717302600000|2024-06-02 04:30:00|45.92|44.52|45.96|44.56|45.96|44.56|45.92|44.52|11
1717302900000|2024-06-02 04:35:00|45.95|44.55|45.96|44.56|45.99|44.59|45.95|44.55|28
1717303200000|2024-06-02 04:40:00|45.95|44.55|45.98|44.58|45.98|44.58|45.95|44.55|8
1717303500000|2024-06-02 04:45:00|45.97|44.57|45.98|44.58|46|44.6|45.96|44.56|22
1717303800000|2024-06-02 04:50:00|45.99|44.59|45.99|44.59|46.01|44.61|45.98|44.58|11
1717304100000|2024-06-02 04:55:00|46|44.6|46.03|44.63|46.03|44.63|45.99|44.59|36
1717304400000|2024-06-02 05:00:00|46.02|44.62|46.05|44.65|46.05|44.65|46.02|44.62|40
1717304700000|2024-06-02 05:05:00|46.06|44.66|46.06|44.66|46.1|44.7|46.04|44.64|50
1717305000000|2024-06-02 05:10:00|46.05|44.65|46.01|44.61|46.05|44.65|46.01|44.61|21
1717305300000|2024-06-02 05:15:00|46.02|44.62|46.04|44.64|46.04|44.64|45.99|44.59|23
1717305600000|2024-06-02 05:20:00|46.03|44.63|46.06|44.66|46.06|44.66|46.02|44.62|22
1717305900000|2024-06-02 05:25:00|46.05|44.65|45.99|44.59|46.06|44.66|45.96|44.56|39
1717306200000|2024-06-02 05:30:00|45.98|44.58|45.97|44.57|46|44.6|45.97|44.57|24
1717306500000|2024-06-02 05:35:00|45.98|44.58|45.95|44.55|45.99|44.59|45.94|44.54|28
1717306800000|2024-06-02 05:40:00|45.96|44.56|45.96|44.56|45.98|44.58|45.96|44.56|5
1717307100000|2024-06-02 05:45:00|45.95|44.55|45.99|44.59|46|44.6|45.95|44.55|15
1717307400000|2024-06-02 05:50:00|45.98|44.58|46|44.6|46.01|44.61|45.98|44.58|13
1717307700000|2024-06-02 05:55:00|45.99|44.59|46|44.6|46.02|44.62|45.99|44.59|13
1717308000000|2024-06-02 06:00:00|46.01|44.61|46.03|44.63|46.05|44.65|45.98|44.58|25
1717308300000|2024-06-02 06:05:00|46.04|44.64|46.04|44.64|46.05|44.65|46.03|44.63|9
1717308600000|2024-06-02 06:10:00|46.05|44.65|46.05|44.65|46.06|44.66|46.04|44.64|21
1717308900000|2024-06-02 06:15:00|46.04|44.64|46.02|44.62|46.05|44.65|46.02|44.62|21
1717309200000|2024-06-02 06:20:00|46.01|44.61|45.98|44.58|46.01|44.61|45.97|44.57|12
1717309500000|2024-06-02 06:25:00|45.97|44.57|46.01|44.61|46.01|44.61|45.97|44.57|19
1717309800000|2024-06-02 06:30:00|46.02|44.62|46.04|44.64|46.06|44.66|46.01|44.61|31
1717310100000|2024-06-02 06:35:00|46.05|44.65|46.05|44.65|46.06|44.66|46.04|44.64|9
1717310400000|2024-06-02 06:40:00|46.04|44.64|46.01|44.61|46.05|44.65|46|44.6|20
1717310700000|2024-06-02 06:45:00|46|44.6|46.03|44.63|46.04|44.64|46|44.6|18
1717311000000|2024-06-02 06:50:00|46.04|44.64|46.04|44.64|46.06|44.66|46.02|44.62|29
1717311300000|2024-06-02 06:55:00|46.03|44.63|46.07|44.67|46.07|44.67|46.03|44.63|19
1717311600000|2024-06-02 07:00:00|46.08|44.68|46.05|44.65|46.09|44.69|46.05|44.65|44
1717311900000|2024-06-02 07:05:00|46.06|44.66|46|44.6|46.06|44.66|46|44.6|13
1717312200000|2024-06-02 07:10:00|45.99|44.59|46.01|44.61|46.01|44.61|45.96|44.56|47
1717312500000|2024-06-02 07:15:00|46|44.6|45.96|44.56|46|44.6|45.94|44.54|29
1717312800000|2024-06-02 07:20:00|45.95|44.55|45.93|44.53|45.95|44.55|45.91|44.51|41
1717313100000|2024-06-02 07:25:00|45.92|44.52|45.9|44.5|45.93|44.53|45.9|44.5|9
1717313400000|2024-06-02 07:30:00|45.91|44.51|45.85|44.45|45.91|44.51|45.84|44.44|15
1717313700000|2024-06-02 07:35:00|45.86|44.46|45.81|44.41|45.87|44.47|45.8|44.4|19
1717314000000|2024-06-02 07:40:00|45.82|44.42|45.85|44.45|45.86|44.46|45.82|44.42|36
1717314300000|2024-06-02 07:45:00|45.84|44.44|45.93|44.53|45.93|44.53|45.84|44.44|28
1717314600000|2024-06-02 07:50:00|45.92|44.52|45.95|44.55|45.95|44.55|45.91|44.51|32
1717314900000|2024-06-02 07:55:00|45.94|44.54|45.89|44.49|45.96|44.56|45.89|44.49|35
1717315200000|2024-06-02 08:00:00|45.9|44.5|45.95|44.55|45.95|44.55|45.86|44.46|70
1717315500000|2024-06-02 08:05:00|45.96|44.56|46.01|44.61|46.02|44.62|45.94|44.54|64
1717315800000|2024-06-02 08:10:00|46|44.6|45.99|44.59|46.01|44.61|45.95|44.55|18
1717316100000|2024-06-02 08:15:00|45.98|44.58|45.96|44.56|45.98|44.58|45.96|44.56|61
1717316400000|2024-06-02 08:20:00|45.95|44.55|45.97|44.57|45.98|44.58|45.93|44.53|43
1717316700000|2024-06-02 08:25:00|45.96|44.56|45.95|44.55|45.96|44.56|45.93|44.53|26
1717317000000|2024-06-02 08:30:00|45.96|44.56|45.96|44.56|45.97|44.57|45.95|44.55|11
1717317300000|2024-06-02 08:35:00|45.97|44.57|45.97|44.57|45.98|44.58|45.97|44.57|5
1717317600000|2024-06-02 08:40:00|45.96|44.56|45.99|44.59|46|44.6|45.95|44.55|18
1717317900000|2024-06-02 08:45:00|46|44.6|45.95|44.55|46|44.6|45.95|44.55|33
1717318200000|2024-06-02 08:50:00|45.96|44.56|45.89|44.49|45.96|44.56|45.89|44.49|18
1717318500000|2024-06-02 08:55:00|45.9|44.5|45.94|44.54|45.95|44.55|45.89|44.49|42
1717318800000|2024-06-02 09:00:00|45.93|44.53|45.93|44.53|45.94|44.54|45.89|44.49|35
1717319100000|2024-06-02 09:05:00|45.94|44.54|45.91|44.51|45.94|44.54|45.91|44.51|18
1717319400000|2024-06-02 09:10:00|45.9|44.5|45.83|44.43|45.91|44.51|45.75|44.35|35
1717319700000|2024-06-02 09:15:00|45.82|44.42|45.75|44.35|45.83|44.43|45.74|44.34|26
1717320000000|2024-06-02 09:20:00|45.74|44.34|45.71|44.31|45.75|44.35|45.62|44.22|66
1717320300000|2024-06-02 09:25:00|45.72|44.32|45.57|44.17|45.72|44.32|45.57|44.17|46
1717320600000|2024-06-02 09:30:00|45.58|44.18|45.64|44.24|45.64|44.24|45.51|44.11|44
1717320900000|2024-06-02 09:35:00|45.63|44.23|45.59|44.19|45.64|44.24|45.53|44.13|61
1717321200000|2024-06-02 09:40:00|45.58|44.18|45.51|44.11|45.58|44.18|45.51|44.11|52
1717321500000|2024-06-02 09:45:00|45.52|44.12|45.51|44.11|45.57|44.17|45.5|44.1|42
1717321800000|2024-06-02 09:50:00|45.52|44.12|45.57|44.17|45.58|44.18|45.52|44.12|36
1717322100000|2024-06-02 09:55:00|45.56|44.16|45.57|44.17|45.59|44.19|45.56|44.16|18
1717322400000|2024-06-02 10:00:00|45.58|44.18|45.6|44.2|45.6|44.2|45.56|44.16|44
1717322700000|2024-06-02 10:05:00|45.59|44.19|45.6|44.2|45.63|44.23|45.57|44.17|35
1717323000000|2024-06-02 10:10:00|45.61|44.21|45.62|44.22|45.64|44.24|45.61|44.21|56
1717323300000|2024-06-02 10:15:00|45.61|44.21|45.56|44.16|45.62|44.22|45.54|44.14|52
1717323600000|2024-06-02 10:20:00|45.57|44.17|45.55|44.15|45.62|44.22|45.54|44.14|59
1717323900000|2024-06-02 10:25:00|45.56|44.16|45.63|44.23|45.63|44.23|45.56|44.16|22
1717324200000|2024-06-02 10:30:00|45.62|44.22|45.62|44.22|45.64|44.24|45.6|44.2|39
1717324500000|2024-06-02 10:35:00|45.61|44.21|45.62|44.22|45.63|44.23|45.6|44.2|14
1717324800000|2024-06-02 10:40:00|45.61|44.21|45.68|44.28|45.69|44.29|45.6|44.2|32
1717325100000|2024-06-02 10:45:00|45.67|44.27|45.63|44.23|45.67|44.27|45.63|44.23|25
1717325400000|2024-06-02 10:50:00|45.62|44.22|45.61|44.21|45.64|44.24|45.61|44.21|14
1717325700000|2024-06-02 10:55:00|45.62|44.22|45.63|44.23|45.63|44.23|45.62|44.22|2
1717326000000|2024-06-02 11:00:00|45.62|44.22|45.57|44.17|45.62|44.22|45.56|44.16|20
1717326300000|2024-06-02 11:05:00|45.56|44.16|45.6|44.2|45.61|44.21|45.56|44.16|23
1717326600000|2024-06-02 11:10:00|45.61|44.21|45.62|44.22|45.64|44.24|45.61|44.21|10
1717326900000|2024-06-02 11:15:00|45.63|44.23|45.62|44.22|45.65|44.25|45.58|44.18|28
1717327200000|2024-06-02 11:20:00|45.63|44.23|45.63|44.23|45.65|44.25|45.62|44.22|15
1717327500000|2024-06-02 11:25:00|45.62|44.22|45.64|44.24|45.65|44.25|45.6|44.2|25
1717327800000|2024-06-02 11:30:00|45.63|44.23|45.68|44.28|45.68|44.28|45.61|44.21|10
1717328100000|2024-06-02 11:35:00|45.67|44.27|45.73|44.33|45.73|44.33|45.67|44.27|11
1717328400000|2024-06-02 11:40:00|45.72|44.32|45.75|44.35|45.76|44.36|45.71|44.31|20
1717328700000|2024-06-02 11:45:00|45.76|44.36|45.95|44.55|45.95|44.55|45.75|44.35|74
1717329000000|2024-06-02 11:50:00|45.94|44.54|46|44.6|46.01|44.61|45.92|44.52|104
1717329300000|2024-06-02 11:55:00|45.99|44.59|45.97|44.57|46.02|44.62|45.92|44.52|58
1717329600000|2024-06-02 12:00:00|45.98|44.58|45.94|44.54|46.01|44.61|45.9|44.5|74
1717329900000|2024-06-02 12:05:00|45.95|44.55|45.92|44.52|45.96|44.56|45.91|44.51|28
1717330200000|2024-06-02 12:10:00|45.93|44.53|45.9|44.5|45.94|44.54|45.9|44.5|19
1717330500000|2024-06-02 12:15:00|45.91|44.51|45.81|44.41|45.92|44.52|45.8|44.4|37
1717330800000|2024-06-02 12:20:00|45.82|44.42|45.8|44.4|45.85|44.45|45.77|44.37|67
1717331100000|2024-06-02 12:25:00|45.81|44.41|45.83|44.43|45.83|44.43|45.8|44.4|55
1717331400000|2024-06-02 12:30:00|45.84|44.44|45.84|44.44|45.86|44.46|45.8|44.4|48
1717331700000|2024-06-02 12:35:00|45.83|44.43|45.88|44.48|45.88|44.48|45.83|44.43|35
1717332000000|2024-06-02 12:40:00|45.89|44.49|45.85|44.45|45.91|44.51|45.85|44.45|31
1717332300000|2024-06-02 12:45:00|45.87|44.47|45.83|44.43|45.89|44.49|45.82|44.42|25
1717332600000|2024-06-02 12:50:00|45.82|44.42|45.71|44.31|45.82|44.42|45.71|44.31|28
1717332900000|2024-06-02 12:55:00|45.7|44.3|45.75|44.35|45.76|44.36|45.67|44.27|28
1717333200000|2024-06-02 13:00:00|45.76|44.36|45.67|44.27|45.77|44.37|45.63|44.23|55
1717333500000|2024-06-02 13:05:00|45.66|44.26|45.72|44.32|45.72|44.32|45.63|44.23|67
1717333800000|2024-06-02 13:10:00|45.71|44.31|45.77|44.37|45.77|44.37|45.7|44.3|53
1717334100000|2024-06-02 13:15:00|45.78|44.38|45.84|44.44|45.84|44.44|45.75|44.35|43
1717334400000|2024-06-02 13:20:00|45.83|44.43|45.88|44.48|45.89|44.49|45.83|44.43|19
1717334700000|2024-06-02 13:25:00|45.89|44.49|45.86|44.46|45.9|44.5|45.86|44.46|16
1717335000000|2024-06-02 13:30:00|45.87|44.47|45.81|44.41|45.88|44.48|45.8|44.4|21
1717335300000|2024-06-02 13:35:00|45.8|44.4|45.84|44.44|45.85|44.45|45.78|44.38|23
1717335600000|2024-06-02 13:40:00|45.83|44.43|45.86|44.46|45.88|44.48|45.81|44.41|71
1717335900000|2024-06-02 13:45:00|45.87|44.47|45.87|44.47|45.89|44.49|45.86|44.46|39
1717336200000|2024-06-02 13:50:00|45.88|44.48|45.9|44.5|45.92|44.52|45.87|44.47|59
1717336500000|2024-06-02 13:55:00|45.89|44.49|45.86|44.46|45.89|44.49|45.85|44.45|54
1717336800000|2024-06-02 14:00:00|45.85|44.45|45.8|44.4|45.86|44.46|45.8|44.4|54
1717337100000|2024-06-02 14:05:00|45.81|44.41|45.84|44.44|45.84|44.44|45.8|44.4|12
1717337400000|2024-06-02 14:10:00|45.85|44.45|45.84|44.44|45.85|44.45|45.82|44.42|20
1717337700000|2024-06-02 14:15:00|45.83|44.43|45.88|44.48|45.88|44.48|45.83|44.43|14
1717338000000|2024-06-02 14:20:00|45.89|44.49|45.85|44.45|45.89|44.49|45.82|44.42|41
1717338300000|2024-06-02 14:25:00|45.84|44.44|45.88|44.48|45.88|44.48|45.82|44.42|29
1717338600000|2024-06-02 14:30:00|45.89|44.49|45.96|44.56|45.96|44.56|45.86|44.46|47
1717338900000|2024-06-02 14:35:00|45.95|44.55|45.93|44.53|45.96|44.56|45.91|44.51|21
1717339200000|2024-06-02 14:40:00|45.92|44.52|45.83|44.43|45.92|44.52|45.83|44.43|45
1717339500000|2024-06-02 14:45:00|45.82|44.42|45.86|44.46|45.9|44.5|45.81|44.41|36
1717339800000|2024-06-02 14:50:00|45.87|44.47|45.94|44.54|45.95|44.55|45.87|44.47|28
1717340100000|2024-06-02 14:55:00|45.92|44.52|45.95|44.55|45.95|44.55|45.92|44.52|20
1717340400000|2024-06-02 15:00:00|45.96|44.56|45.92|44.52|45.97|44.57|45.92|44.52|41
1717340700000|2024-06-02 15:05:00|45.91|44.51|45.89|44.49|45.91|44.51|45.86|44.46|9
1717341000000|2024-06-02 15:10:00|45.88|44.48|45.88|44.48|45.88|44.48|45.87|44.47|3
1717341300000|2024-06-02 15:15:00|45.89|44.49|45.8|44.4|45.9|44.5|45.78|44.38|34
1717341600000|2024-06-02 15:20:00|45.79|44.39|45.77|44.37|45.82|44.42|45.77|44.37|19
1717341900000|2024-06-02 15:25:00|45.78|44.38|45.8|44.4|45.81|44.41|45.78|44.38|21
1717342200000|2024-06-02 15:30:00|45.79|44.39|45.78|44.38|45.82|44.42|45.75|44.35|67
1717342500000|2024-06-02 15:35:00|45.79|44.39|45.82|44.42|45.83|44.43|45.78|44.38|17
1717342800000|2024-06-02 15:40:00|45.83|44.43|45.79|44.39|45.83|44.43|45.79|44.39|16
1717343100000|2024-06-02 15:45:00|45.8|44.4|45.81|44.41|45.83|44.43|45.78|44.38|23
1717343400000|2024-06-02 15:50:00|45.8|44.4|45.77|44.37|45.82|44.42|45.77|44.37|56
1717343700000|2024-06-02 15:55:00|45.76|44.36|45.8|44.4|45.8|44.4|45.76|44.36|23
1717344000000|2024-06-02 16:00:00|45.79|44.39|45.8|44.4|45.81|44.41|45.77|44.37|31
1717344300000|2024-06-02 16:05:00|45.79|44.39|45.74|44.34|45.8|44.4|45.74|44.34|29
1717344600000|2024-06-02 16:10:00|45.75|44.35|45.72|44.32|45.75|44.35|45.71|44.31|28
1717344900000|2024-06-02 16:15:00|45.71|44.31|45.71|44.31|45.73|44.33|45.7|44.3|13
1717345200000|2024-06-02 16:20:00|45.7|44.3|45.67|44.27|45.71|44.31|45.64|44.24|38
1717345500000|2024-06-02 16:25:00|45.68|44.28|45.63|44.23|45.68|44.28|45.62|44.22|24
1717345800000|2024-06-02 16:30:00|45.64|44.24|45.64|44.24|45.65|44.25|45.61|44.21|27
1717346100000|2024-06-02 16:35:00|45.63|44.23|45.62|44.22|45.65|44.25|45.62|44.22|14
1717346400000|2024-06-02 16:40:00|45.63|44.23|45.56|44.16|45.63|44.23|45.56|44.16|22
1717346700000|2024-06-02 16:45:00|45.55|44.15|45.6|44.2|45.62|44.22|45.55|44.15|55
1717347000000|2024-06-02 16:50:00|45.59|44.19|45.58|44.18|45.59|44.19|45.55|44.15|11
1717347300000|2024-06-02 16:55:00|45.59|44.19|45.58|44.18|45.6|44.2|45.56|44.16|14
1717347600000|2024-06-02 17:00:00|45.57|44.17|45.56|44.16|45.59|44.19|45.52|44.12|36
1717347900000|2024-06-02 17:05:00|45.57|44.17|45.51|44.11|45.57|44.17|45.51|44.11|15
1717348200000|2024-06-02 17:10:00|45.5|44.1|45.5|44.1|45.51|44.11|45.44|44.04|38
1717348500000|2024-06-02 17:15:00|45.51|44.11|45.31|43.91|45.52|44.12|45.31|43.91|84
1717348800000|2024-06-02 17:20:00|45.3|43.9|45.37|43.97|45.39|43.99|45.23|43.83|73
1717349100000|2024-06-02 17:25:00|45.36|43.96|45.31|43.91|45.36|43.96|45.27|43.87|24
1717349400000|2024-06-02 17:30:00|45.3|43.9|45.25|43.85|45.31|43.91|45.21|43.81|88
1717349700000|2024-06-02 17:35:00|45.26|43.86|45.26|43.86|45.31|43.91|45.26|43.86|57
1717350000000|2024-06-02 17:40:00|45.27|43.87|45.33|43.93|45.37|43.97|45.26|43.86|39
1717350300000|2024-06-02 17:45:00|45.32|43.92|45.27|43.87|45.39|43.99|45.25|43.85|75
1717350600000|2024-06-02 17:50:00|45.26|43.86|45.22|43.82|45.28|43.88|45.22|43.82|37
1717350900000|2024-06-02 17:55:00|45.23|43.83|45.18|43.78|45.24|43.84|45.18|43.78|20
1717351200000|2024-06-02 18:00:00|45.19|43.79|44.79|43.39|45.19|43.79|44.77|43.37|225
1717351500000|2024-06-02 18:05:00|44.78|43.38|45.03|43.63|45.03|43.63|44.78|43.38|146
1717351800000|2024-06-02 18:10:00|45.04|43.64|45.01|43.61|45.08|43.68|44.99|43.59|83
1717352100000|2024-06-02 18:15:00|45|43.6|45.04|43.64|45.09|43.69|44.98|43.58|102
1717352400000|2024-06-02 18:20:00|45.05|43.65|45.04|43.64|45.08|43.68|45.03|43.63|62
1717352700000|2024-06-02 18:25:00|45.03|43.63|45.04|43.64|45.12|43.72|44.99|43.59|84
1717353000000|2024-06-02 18:30:00|45.03|43.63|45.11|43.71|45.12|43.72|45|43.6|63
1717353300000|2024-06-02 18:35:00|45.1|43.7|45.1|43.7|45.12|43.72|45.08|43.68|57
1717353600000|2024-06-02 18:40:00|45.11|43.71|45.15|43.75|45.16|43.76|45.1|43.7|15
1717353900000|2024-06-02 18:45:00|45.14|43.74|45.11|43.71|45.15|43.75|45.11|43.71|18
1717354200000|2024-06-02 18:50:00|45.1|43.7|45.09|43.69|45.13|43.73|45.09|43.69|8
1717354500000|2024-06-02 18:55:00|45.08|43.68|45.09|43.69|45.09|43.69|45.06|43.66|32
1717354800000|2024-06-02 19:00:00|45.1|43.7|45.12|43.72|45.12|43.72|45.07|43.67|21
1717355100000|2024-06-02 19:05:00|45.11|43.71|45.02|43.62|45.11|43.71|45.02|43.62|28
1717355400000|2024-06-02 19:10:00|45.01|43.61|45.01|43.61|45.04|43.64|44.96|43.56|45
1717355700000|2024-06-02 19:15:00|45|43.6|44.97|43.57|45.02|43.62|44.85|43.45|109
1717356000000|2024-06-02 19:20:00|44.98|43.58|44.92|43.52|44.98|43.58|44.89|43.49|89
1717356300000|2024-06-02 19:25:00|44.91|43.51|44.99|43.59|45|43.6|44.86|43.46|63
1717356600000|2024-06-02 19:30:00|45.19|43.39|45.26|43.46|45.28|43.48|45.17|43.37|64
1717356900000|2024-06-02 19:35:00|45.25|43.45|45.26|43.46|45.29|43.49|45.21|43.41|47
1717357200000|2024-06-02 19:40:00|45.25|43.45|45.32|43.52|45.32|43.52|45.25|43.45|45
1717357500000|2024-06-02 19:45:00|45.34|43.54|45.36|43.56|45.38|43.58|45.31|43.51|36
1717357800000|2024-06-02 19:50:00|45.37|43.57|45.4|43.6|45.41|43.61|45.37|43.57|10
1717358100000|2024-06-02 19:55:00|45.41|43.61|45.4|43.6|45.43|43.63|45.4|43.6|10
1717358400000|2024-06-02 20:00:00|45.39|43.59|45.33|43.53|45.42|43.62|45.33|43.53|37
1717358700000|2024-06-02 20:05:00|45.34|43.54|45.32|43.52|45.34|43.54|45.3|43.5|31
1717359000000|2024-06-02 20:10:00|45.31|43.51|45.29|43.49|45.32|43.52|45.28|43.48|25
1717359300000|2024-06-02 20:15:00|45.28|43.48|45.18|43.38|45.28|43.48|45.18|43.38|63
1717359600000|2024-06-02 20:20:00|45.17|43.37|45.19|43.39|45.2|43.4|45.13|43.33|41
1717359900000|2024-06-02 20:25:00|45.2|43.4|45.3|43.5|45.31|43.51|45.19|43.39|26
1717360200000|2024-06-02 20:30:00|45.29|43.49|45.33|43.53|45.35|43.55|45.28|43.48|28
1717360500000|2024-06-02 20:35:00|45.34|43.54|45.36|43.56|45.38|43.58|45.33|43.53|39
1717360800000|2024-06-02 20:40:00|45.37|43.57|45.41|43.61|45.41|43.61|45.37|43.57|11
1717361100000|2024-06-02 20:45:00|45.4|43.6|45.39|43.59|45.4|43.6|45.37|43.57|21
1717361400000|2024-06-02 20:50:00|45.38|43.58|44.75|44.35|45.45|44.38|44.75|43.58|38
1717361700000|2024-06-02 20:55:00|44.74|44.34|44.79|44.39|44.79|44.39|44.73|44.33|53
1717362000000|2024-06-02 21:00:00|44.8|44.4|44.79|44.39|44.82|44.42|44.74|44.34|112
1717362300000|2024-06-02 21:05:00|44.8|44.4|44.8|44.4|44.85|44.45|44.8|44.4|43
1717362600000|2024-06-02 21:10:00|44.81|44.41|44.83|44.43|44.83|44.43|44.8|44.4|45
1717362900000|2024-06-02 21:15:00|44.84|44.44|44.83|44.43|44.85|44.45|44.79|44.39|47
1717363200000|2024-06-02 21:20:00|44.84|44.44|44.85|44.45|44.85|44.45|44.83|44.43|14
1717363500000|2024-06-02 21:25:00|44.86|44.46|44.82|44.42|44.86|44.46|44.79|44.39|11
1717363800000|2024-06-02 21:30:00|44.83|44.43|44.81|44.41|44.83|44.43|44.81|44.41|5
1717364100000|2024-06-02 21:35:00|44.79|44.39|44.73|44.33|44.8|44.4|44.71|44.31|17
1717364400000|2024-06-02 21:40:00|44.72|44.32|44.76|44.36|44.77|44.37|44.71|44.31|68
1717364700000|2024-06-02 21:45:00|44.75|44.35|44.75|44.35|44.75|44.35|44.75|44.35|1
1717365000000|2024-06-02 21:50:00|44.74|44.34|44.75|44.35|44.75|44.35|44.72|44.32|5
1717365300000|2024-06-02 21:55:00|44.76|44.36|44.76|44.36|44.76|44.36|44.76|44.36|1
1717365600000|2024-06-02 22:00:00|44.77|44.37|44.71|44.31|44.8|44.4|44.71|44.31|38
1717365900000|2024-06-02 22:05:00|44.7|44.3|44.76|44.36|44.76|44.36|44.67|44.27|50
1717366200000|2024-06-02 22:10:00|44.77|44.37|44.78|44.38|44.78|44.38|44.75|44.35|46
1717366500000|2024-06-02 22:15:00|44.77|44.37|44.81|44.41|44.81|44.41|44.77|44.37|15
1717366800000|2024-06-02 22:20:00|44.82|44.42|44.84|44.44|44.85|44.45|44.82|44.42|8
1717367100000|2024-06-02 22:25:00|44.85|44.45|44.85|44.45|44.86|44.46|44.82|44.42|43
1717367400000|2024-06-02 22:30:00|44.86|44.46|44.95|44.55|44.95|44.55|44.85|44.45|30
1717367700000|2024-06-02 22:35:00|44.94|44.54|44.91|44.51|44.96|44.56|44.9|44.5|28
1717368000000|2024-06-02 22:40:00|44.92|44.52|44.89|44.49|44.92|44.52|44.89|44.49|6
1717368300000|2024-06-02 22:45:00|44.88|44.48|44.82|44.42|44.88|44.48|44.81|44.41|15
1717368600000|2024-06-02 22:50:00|44.81|44.41|44.79|44.39|44.82|44.42|44.78|44.38|57
1717368900000|2024-06-02 22:55:00|44.8|44.4|44.82|44.42|44.82|44.42|44.79|44.39|11
1717369200000|2024-06-02 23:00:00|44.83|44.43|44.83|44.43|44.87|44.47|44.83|44.43|13
1717369500000|2024-06-02 23:05:00|44.84|44.44|44.82|44.42|44.84|44.44|44.8|44.4|57
1717369800000|2024-06-02 23:10:00|44.83|44.43|44.88|44.48|44.88|44.48|44.81|44.41|22
1717370100000|2024-06-02 23:15:00|44.87|44.47|44.9|44.5|44.92|44.52|44.87|44.47|62
1717370400000|2024-06-02 23:20:00|44.89|44.49|44.89|44.49|44.9|44.5|44.87|44.47|63
1717370700000|2024-06-02 23:25:00|44.9|44.5|44.9|44.5|44.91|44.51|44.88|44.48|53
1717371000000|2024-06-02 23:30:00|44.91|44.51|44.9|44.5|44.92|44.52|44.86|44.46|104
1717371300000|2024-06-02 23:35:00|44.89|44.49|44.96|44.56|44.96|44.56|44.89|44.49|54
1717371600000|2024-06-02 23:40:00|44.95|44.55|44.94|44.54|44.95|44.55|44.91|44.51|149
1717371900000|2024-06-02 23:45:00|44.95|44.55|44.93|44.53|44.95|44.55|44.9|44.5|126
1717372200000|2024-06-02 23:50:00|44.92|44.52|44.86|44.46|44.93|44.53|44.83|44.43|169
1717372500000|2024-06-02 23:55:00|44.85|44.45|44.86|44.46|44.89|44.49|44.85|44.45|133
1717286400000|2024-06-02 00:00:00|45.69|44.29|45.72|44.32|45.72|44.32|45.67|44.27|20
1717286700000|2024-06-02 00:05:00|45.71|44.31|45.72|44.32|45.74|44.34|45.71|44.31|18
1717287000000|2024-06-02 00:10:00|45.73|44.33|45.73|44.33|45.75|44.35|45.72|44.32|27
1717287300000|2024-06-02 00:15:00|45.74|44.34|45.8|44.4|45.8|44.4|45.72|44.32|46
1717287600000|2024-06-02 00:20:00|45.79|44.39|45.77|44.37|45.8|44.4|45.76|44.36|19
1717287900000|2024-06-02 00:25:00|45.76|44.36|45.8|44.4|45.8|44.4|45.76|44.36|7
1717288200000|2024-06-02 00:30:00|45.79|44.39|45.8|44.4|45.81|44.41|45.78|44.38|18
1717288500000|2024-06-02 00:35:00|45.79|44.39|45.78|44.38|45.8|44.4|45.76|44.36|16
1717288800000|2024-06-02 00:40:00|45.79|44.39|45.81|44.41|45.82|44.42|45.78|44.38|9
1717289100000|2024-06-02 00:45:00|45.8|44.4|45.81|44.41|45.84|44.44|45.79|44.39|32
1717289400000|2024-06-02 00:50:00|45.82|44.42|45.92|44.52|45.94|44.54|45.82|44.42|37
1717289700000|2024-06-02 00:55:00|45.93|44.53|45.9|44.5|45.93|44.53|45.89|44.49|29
1717290000000|2024-06-02 01:00:00|45.91|44.51|45.9|44.5|45.92|44.52|45.89|44.49|28
1717290300000|2024-06-02 01:05:00|45.89|44.49|45.85|44.45|45.9|44.5|45.84|44.44|39
1717290600000|2024-06-02 01:10:00|45.86|44.46|45.84|44.44|45.86|44.46|45.78|44.38|23
1717290900000|2024-06-02 01:15:00|45.85|44.45|45.91|44.51|45.94|44.54|45.84|44.44|44
1717291200000|2024-06-02 01:20:00|45.9|44.5|45.87|44.47|45.92|44.52|45.86|44.46|18
1717291500000|2024-06-02 01:25:00|45.88|44.48|45.99|44.59|45.99|44.59|45.88|44.48|50
1717291800000|2024-06-02 01:30:00|45.98|44.58|46.02|44.62|46.02|44.62|45.96|44.56|49
1717292100000|2024-06-02 01:35:00|46.01|44.61|45.95|44.55|46.01|44.61|45.94|44.54|39
1717292400000|2024-06-02 01:40:00|45.94|44.54|45.92|44.52|45.95|44.55|45.87|44.47|41
1717292700000|2024-06-02 01:45:00|45.93|44.53|45.9|44.5|45.95|44.55|45.88|44.48|26
1717293000000|2024-06-02 01:50:00|45.89|44.49|45.88|44.48|45.9|44.5|45.82|44.42|42
1717293300000|2024-06-02 01:55:00|45.89|44.49|45.86|44.46|45.9|44.5|45.82|44.42|71
1717293600000|2024-06-02 02:00:00|45.87|44.47|45.88|44.48|45.89|44.49|45.83|44.43|50
1717293900000|2024-06-02 02:05:00|45.87|44.47|45.85|44.45|45.88|44.48|45.84|44.44|27
1717294200000|2024-06-02 02:10:00|45.86|44.46|45.91|44.51|45.91|44.51|45.86|44.46|50
1717294500000|2024-06-02 02:15:00|45.92|44.52|45.93|44.53|45.93|44.53|45.88|44.48|24
1717294800000|2024-06-02 02:20:00|45.94|44.54|45.94|44.54|45.94|44.54|45.91|44.51|9
1717295100000|2024-06-02 02:25:00|45.95|44.55|45.87|44.47|45.95|44.55|45.86|44.46|64
1717295400000|2024-06-02 02:30:00|45.86|44.46|45.88|44.48|45.91|44.51|45.86|44.46|31
1717295700000|2024-06-02 02:35:00|45.87|44.47|45.82|44.42|45.9|44.5|45.82|44.42|49
1717296000000|2024-06-02 02:40:00|45.81|44.41|45.86|44.46|45.87|44.47|45.81|44.41|20
1717296300000|2024-06-02 02:45:00|45.87|44.47|45.76|44.36|45.87|44.47|45.76|44.36|78
1717296600000|2024-06-02 02:50:00|45.77|44.37|45.8|44.4|45.81|44.41|45.75|44.35|24
1717296900000|2024-06-02 02:55:00|45.81|44.41|45.83|44.43|45.84|44.44|45.8|44.4|36
1717297200000|2024-06-02 03:00:00|45.84|44.44|45.86|44.46|45.86|44.46|45.81|44.41|35
1717297500000|2024-06-02 03:05:00|45.87|44.47|45.9|44.5|45.9|44.5|45.87|44.47|34
1717297800000|2024-06-02 03:10:00|45.89|44.49|45.87|44.47|45.9|44.5|45.86|44.46|15
1717298100000|2024-06-02 03:15:00|45.88|44.48|45.85|44.45|45.89|44.49|45.84|44.44|24
1717298400000|2024-06-02 03:20:00|45.84|44.44|45.88|44.48|45.88|44.48|45.84|44.44|27
1717298700000|2024-06-02 03:25:00|45.89|44.49|45.87|44.47|45.89|44.49|45.87|44.47|23
1717299000000|2024-06-02 03:30:00|45.88|44.48|45.9|44.5|45.9|44.5|45.86|44.46|27
1717299300000|2024-06-02 03:35:00|45.91|44.51|45.94|44.54|45.94|44.54|45.89|44.49|29
1717299600000|2024-06-02 03:40:00|45.93|44.53|45.94|44.54|45.97|44.57|45.93|44.53|30
1717299900000|2024-06-02 03:45:00|45.95|44.55|45.96|44.56|45.97|44.57|45.94|44.54|20
1717300200000|2024-06-02 03:50:00|45.97|44.57|45.94|44.54|45.97|44.57|45.93|44.53|20
1717300500000|2024-06-02 03:55:00|45.93|44.53|45.93|44.53|45.93|44.53|45.93|44.53|1
1717300800000|2024-06-02 04:00:00|45.94|44.54|45.93|44.53|45.95|44.55|45.91|44.51|22
1717301100000|2024-06-02 04:05:00|45.94|44.54|45.93|44.53|45.96|44.56|45.93|44.53|20
1717301400000|2024-06-02 04:10:00|45.94|44.54|45.9|44.5|45.94|44.54|45.89|44.49|9
1717301700000|2024-06-02 04:15:00|45.91|44.51|45.91|44.51|45.92|44.52|45.89|44.49|17
1717302000000|2024-06-02 04:20:00|45.9|44.5|45.9|44.5|45.91|44.51|45.87|44.47|17
1717302300000|2024-06-02 04:25:00|45.89|44.49|45.93|44.53|45.93|44.53|45.89|44.49|7
1717302600000|2024-06-02 04:30:00|45.92|44.52|45.96|44.56|45.96|44.56|45.92|44.52|11
1717302900000|2024-06-02 04:35:00|45.95|44.55|45.96|44.56|45.99|44.59|45.95|44.55|28
1717303200000|2024-06-02 04:40:00|45.95|44.55|45.98|44.58|45.98|44.58|45.95|44.55|8
1717303500000|2024-06-02 04:45:00|45.97|44.57|45.98|44.58|46|44.6|45.96|44.56|22
1717303800000|2024-06-02 04:50:00|45.99|44.59|45.99|44.59|46.01|44.61|45.98|44.58|11
1717304100000|2024-06-02 04:55:00|46|44.6|46.03|44.63|46.03|44.63|45.99|44.59|36
1717304400000|2024-06-02 05:00:00|46.02|44.62|46.05|44.65|46.05|44.65|46.02|44.62|40
1717304700000|2024-06-02 05:05:00|46.06|44.66|46.06|44.66|46.1|44.7|46.04|44.64|50
1717305000000|2024-06-02 05:10:00|46.05|44.65|46.01|44.61|46.05|44.65|46.01|44.61|21
1717305300000|2024-06-02 05:15:00|46.02|44.62|46.04|44.64|46.04|44.64|45.99|44.59|23
1717305600000|2024-06-02 05:20:00|46.03|44.63|46.06|44.66|46.06|44.66|46.02|44.62|22
1717305900000|2024-06-02 05:25:00|46.05|44.65|45.99|44.59|46.06|44.66|45.96|44.56|39
1717306200000|2024-06-02 05:30:00|45.98|44.58|45.97|44.57|46|44.6|45.97|44.57|24
1717306500000|2024-06-02 05:35:00|45.98|44.58|45.95|44.55|45.99|44.59|45.94|44.54|28
1717306800000|2024-06-02 05:40:00|45.96|44.56|45.96|44.56|45.98|44.58|45.96|44.56|5
1717307100000|2024-06-02 05:45:00|45.95|44.55|45.99|44.59|46|44.6|45.95|44.55|15
1717307400000|2024-06-02 05:50:00|45.98|44.58|46|44.6|46.01|44.61|45.98|44.58|13
1717307700000|2024-06-02 05:55:00|45.99|44.59|46|44.6|46.02|44.62|45.99|44.59|13
1717308000000|2024-06-02 06:00:00|46.01|44.61|46.03|44.63|46.05|44.65|45.98|44.58|25
1717308300000|2024-06-02 06:05:00|46.04|44.64|46.04|44.64|46.05|44.65|46.03|44.63|9
1717308600000|2024-06-02 06:10:00|46.05|44.65|46.05|44.65|46.06|44.66|46.04|44.64|21
1717308900000|2024-06-02 06:15:00|46.04|44.64|46.02|44.62|46.05|44.65|46.02|44.62|21
1717309200000|2024-06-02 06:20:00|46.01|44.61|45.98|44.58|46.01|44.61|45.97|44.57|12
1717309500000|2024-06-02 06:25:00|45.97|44.57|46.01|44.61|46.01|44.61|45.97|44.57|19
1717309800000|2024-06-02 06:30:00|46.02|44.62|46.04|44.64|46.06|44.66|46.01|44.61|31
1717310100000|2024-06-02 06:35:00|46.05|44.65|46.05|44.65|46.06|44.66|46.04|44.64|9
1717310400000|2024-06-02 06:40:00|46.04|44.64|46.01|44.61|46.05|44.65|46|44.6|20
1717310700000|2024-06-02 06:45:00|46|44.6|46.03|44.63|46.04|44.64|46|44.6|18
1717311000000|2024-06-02 06:50:00|46.04|44.64|46.04|44.64|46.06|44.66|46.02|44.62|29
1717311300000|2024-06-02 06:55:00|46.03|44.63|46.07|44.67|46.07|44.67|46.03|44.63|19
1717311600000|2024-06-02 07:00:00|46.08|44.68|46.05|44.65|46.09|44.69|46.05|44.65|44
1717311900000|2024-06-02 07:05:00|46.06|44.66|46|44.6|46.06|44.66|46|44.6|13
1717312200000|2024-06-02 07:10:00|45.99|44.59|46.01|44.61|46.01|44.61|45.96|44.56|47
1717312500000|2024-06-02 07:15:00|46|44.6|45.96|44.56|46|44.6|45.94|44.54|29
1717312800000|2024-06-02 07:20:00|45.95|44.55|45.93|44.53|45.95|44.55|45.91|44.51|41
1717313100000|2024-06-02 07:25:00|45.92|44.52|45.9|44.5|45.93|44.53|45.9|44.5|9
1717313400000|2024-06-02 07:30:00|45.91|44.51|45.85|44.45|45.91|44.51|45.84|44.44|15
1717313700000|2024-06-02 07:35:00|45.86|44.46|45.81|44.41|45.87|44.47|45.8|44.4|19
1717314000000|2024-06-02 07:40:00|45.82|44.42|45.85|44.45|45.86|44.46|45.82|44.42|36
1717314300000|2024-06-02 07:45:00|45.84|44.44|45.93|44.53|45.93|44.53|45.84|44.44|28
1717314600000|2024-06-02 07:50:00|45.92|44.52|45.95|44.55|45.95|44.55|45.91|44.51|32
1717314900000|2024-06-02 07:55:00|45.94|44.54|45.89|44.49|45.96|44.56|45.89|44.49|35
1717315200000|2024-06-02 08:00:00|45.9|44.5|45.95|44.55|45.95|44.55|45.86|44.46|70
1717315500000|2024-06-02 08:05:00|45.96|44.56|46.01|44.61|46.02|44.62|45.94|44.54|64
1717315800000|2024-06-02 08:10:00|46|44.6|45.99|44.59|46.01|44.61|45.95|44.55|18
1717316100000|2024-06-02 08:15:00|45.98|44.58|45.96|44.56|45.98|44.58|45.96|44.56|61
1717316400000|2024-06-02 08:20:00|45.95|44.55|45.97|44.57|45.98|44.58|45.93|44.53|43
1717316700000|2024-06-02 08:25:00|45.96|44.56|45.95|44.55|45.96|44.56|45.93|44.53|26
1717317000000|2024-06-02 08:30:00|45.96|44.56|45.96|44.56|45.97|44.57|45.95|44.55|11
1717317300000|2024-06-02 08:35:00|45.97|44.57|45.97|44.57|45.98|44.58|45.97|44.57|5
1717317600000|2024-06-02 08:40:00|45.96|44.56|45.99|44.59|46|44.6|45.95|44.55|18
1717317900000|2024-06-02 08:45:00|46|44.6|45.95|44.55|46|44.6|45.95|44.55|33
1717318200000|2024-06-02 08:50:00|45.96|44.56|45.89|44.49|45.96|44.56|45.89|44.49|18
1717318500000|2024-06-02 08:55:00|45.9|44.5|45.94|44.54|45.95|44.55|45.89|44.49|42
1717318800000|2024-06-02 09:00:00|45.93|44.53|45.93|44.53|45.94|44.54|45.89|44.49|35
1717319100000|2024-06-02 09:05:00|45.94|44.54|45.91|44.51|45.94|44.54|45.91|44.51|18
1717319400000|2024-06-02 09:10:00|45.9|44.5|45.83|44.43|45.91|44.51|45.75|44.35|35
1717319700000|2024-06-02 09:15:00|45.82|44.42|45.75|44.35|45.83|44.43|45.74|44.34|26
1717320000000|2024-06-02 09:20:00|45.74|44.34|45.71|44.31|45.75|44.35|45.62|44.22|66
1717320300000|2024-06-02 09:25:00|45.72|44.32|45.57|44.17|45.72|44.32|45.57|44.17|46
1717320600000|2024-06-02 09:30:00|45.58|44.18|45.64|44.24|45.64|44.24|45.51|44.11|44
1717320900000|2024-06-02 09:35:00|45.63|44.23|45.59|44.19|45.64|44.24|45.53|44.13|61
1717321200000|2024-06-02 09:40:00|45.58|44.18|45.51|44.11|45.58|44.18|45.51|44.11|52
1717321500000|2024-06-02 09:45:00|45.52|44.12|45.51|44.11|45.57|44.17|45.5|44.1|42
1717321800000|2024-06-02 09:50:00|45.52|44.12|45.57|44.17|45.58|44.18|45.52|44.12|36
1717322100000|2024-06-02 09:55:00|45.56|44.16|45.57|44.17|45.59|44.19|45.56|44.16|18
1717322400000|2024-06-02 10:00:00|45.58|44.18|45.6|44.2|45.6|44.2|45.56|44.16|44
1717322700000|2024-06-02 10:05:00|45.59|44.19|45.6|44.2|45.63|44.23|45.57|44.17|35
1717323000000|2024-06-02 10:10:00|45.61|44.21|45.62|44.22|45.64|44.24|45.61|44.21|56
1717323300000|2024-06-02 10:15:00|45.61|44.21|45.56|44.16|45.62|44.22|45.54|44.14|52
1717323600000|2024-06-02 10:20:00|45.57|44.17|45.55|44.15|45.62|44.22|45.54|44.14|59
1717323900000|2024-06-02 10:25:00|45.56|44.16|45.63|44.23|45.63|44.23|45.56|44.16|22
1717324200000|2024-06-02 10:30:00|45.62|44.22|45.62|44.22|45.64|44.24|45.6|44.2|39
1717324500000|2024-06-02 10:35:00|45.61|44.21|45.62|44.22|45.63|44.23|45.6|44.2|14
1717324800000|2024-06-02 10:40:00|45.61|44.21|45.68|44.28|45.69|44.29|45.6|44.2|32
1717325100000|2024-06-02 10:45:00|45.67|44.27|45.63|44.23|45.67|44.27|45.63|44.23|25
1717325400000|2024-06-02 10:50:00|45.62|44.22|45.61|44.21|45.64|44.24|45.61|44.21|14
1717325700000|2024-06-02 10:55:00|45.62|44.22|45.63|44.23|45.63|44.23|45.62|44.22|2
1717326000000|2024-06-02 11:00:00|45.62|44.22|45.57|44.17|45.62|44.22|45.56|44.16|20
1717326300000|2024-06-02 11:05:00|45.56|44.16|45.6|44.2|45.61|44.21|45.56|44.16|23
1717326600000|2024-06-02 11:10:00|45.61|44.21|45.62|44.22|45.64|44.24|45.61|44.21|10
1717326900000|2024-06-02 11:15:00|45.63|44.23|45.62|44.22|45.65|44.25|45.58|44.18|28
1717327200000|2024-06-02 11:20:00|45.63|44.23|45.63|44.23|45.65|44.25|45.62|44.22|15
1717327500000|2024-06-02 11:25:00|45.62|44.22|45.64|44.24|45.65|44.25|45.6|44.2|25
1717327800000|2024-06-02 11:30:00|45.63|44.23|45.68|44.28|45.68|44.28|45.61|44.21|10
1717328100000|2024-06-02 11:35:00|45.67|44.27|45.73|44.33|45.73|44.33|45.67|44.27|11
1717328400000|2024-06-02 11:40:00|45.72|44.32|45.75|44.35|45.76|44.36|45.71|44.31|20
1717328700000|2024-06-02 11:45:00|45.76|44.36|45.95|44.55|45.95|44.55|45.75|44.35|74
1717329000000|2024-06-02 11:50:00|45.94|44.54|46|44.6|46.01|44.61|45.92|44.52|104
1717329300000|2024-06-02 11:55:00|45.99|44.59|45.97|44.57|46.02|44.62|45.92|44.52|58
1717329600000|2024-06-02 12:00:00|45.98|44.58|45.94|44.54|46.01|44.61|45.9|44.5|74
1717329900000|2024-06-02 12:05:00|45.95|44.55|45.92|44.52|45.96|44.56|45.91|44.51|28
1717330200000|2024-06-02 12:10:00|45.93|44.53|45.9|44.5|45.94|44.54|45.9|44.5|19
1717330500000|2024-06-02 12:15:00|45.91|44.51|45.81|44.41|45.92|44.52|45.8|44.4|37
1717330800000|2024-06-02 12:20:00|45.82|44.42|45.8|44.4|45.85|44.45|45.77|44.37|67
1717331100000|2024-06-02 12:25:00|45.81|44.41|45.83|44.43|45.83|44.43|45.8|44.4|55
1717331400000|2024-06-02 12:30:00|45.84|44.44|45.84|44.44|45.86|44.46|45.8|44.4|48
1717331700000|2024-06-02 12:35:00|45.83|44.43|45.88|44.48|45.88|44.48|45.83|44.43|35
1717332000000|2024-06-02 12:40:00|45.89|44.49|45.85|44.45|45.91|44.51|45.85|44.45|31
1717332300000|2024-06-02 12:45:00|45.87|44.47|45.83|44.43|45.89|44.49|45.82|44.42|25
1717332600000|2024-06-02 12:50:00|45.82|44.42|45.71|44.31|45.82|44.42|45.71|44.31|28
1717332900000|2024-06-02 12:55:00|45.7|44.3|45.75|44.35|45.76|44.36|45.67|44.27|28
1717333200000|2024-06-02 13:00:00|45.76|44.36|45.67|44.27|45.77|44.37|45.63|44.23|55
1717333500000|2024-06-02 13:05:00|45.66|44.26|45.72|44.32|45.72|44.32|45.63|44.23|67
1717333800000|2024-06-02 13:10:00|45.71|44.31|45.77|44.37|45.77|44.37|45.7|44.3|53
1717334100000|2024-06-02 13:15:00|45.78|44.38|45.84|44.44|45.84|44.44|45.75|44.35|43
1717334400000|2024-06-02 13:20:00|45.83|44.43|45.88|44.48|45.89|44.49|45.83|44.43|19
1717334700000|2024-06-02 13:25:00|45.89|44.49|45.86|44.46|45.9|44.5|45.86|44.46|16
1717335000000|2024-06-02 13:30:00|45.87|44.47|45.81|44.41|45.88|44.48|45.8|44.4|21
1717335300000|2024-06-02 13:35:00|45.8|44.4|45.84|44.44|45.85|44.45|45.78|44.38|23
1717335600000|2024-06-02 13:40:00|45.83|44.43|45.86|44.46|45.88|44.48|45.81|44.41|71
1717335900000|2024-06-02 13:45:00|45.87|44.47|45.87|44.47|45.89|44.49|45.86|44.46|39
1717336200000|2024-06-02 13:50:00|45.88|44.48|45.9|44.5|45.92|44.52|45.87|44.47|59
1717336500000|2024-06-02 13:55:00|45.89|44.49|45.86|44.46|45.89|44.49|45.85|44.45|54
1717336800000|2024-06-02 14:00:00|45.85|44.45|45.8|44.4|45.86|44.46|45.8|44.4|54
1717337100000|2024-06-02 14:05:00|45.81|44.41|45.84|44.44|45.84|44.44|45.8|44.4|12
1717337400000|2024-06-02 14:10:00|45.85|44.45|45.84|44.44|45.85|44.45|45.82|44.42|20
1717337700000|2024-06-02 14:15:00|45.83|44.43|45.88|44.48|45.88|44.48|45.83|44.43|14
1717338000000|2024-06-02 14:20:00|45.89|44.49|45.85|44.45|45.89|44.49|45.82|44.42|41
1717338300000|2024-06-02 14:25:00|45.84|44.44|45.88|44.48|45.88|44.48|45.82|44.42|29
1717338600000|2024-06-02 14:30:00|45.89|44.49|45.96|44.56|45.96|44.56|45.86|44.46|47
1717338900000|2024-06-02 14:35:00|45.95|44.55|45.93|44.53|45.96|44.56|45.91|44.51|21
1717339200000|2024-06-02 14:40:00|45.92|44.52|45.83|44.43|45.92|44.52|45.83|44.43|45
1717339500000|2024-06-02 14:45:00|45.82|44.42|45.86|44.46|45.9|44.5|45.81|44.41|36
1717339800000|2024-06-02 14:50:00|45.87|44.47|45.94|44.54|45.95|44.55|45.87|44.47|28
1717340100000|2024-06-02 14:55:00|45.92|44.52|45.95|44.55|45.95|44.55|45.92|44.52|20
1717340400000|2024-06-02 15:00:00|45.96|44.56|45.92|44.52|45.97|44.57|45.92|44.52|41
1717340700000|2024-06-02 15:05:00|45.91|44.51|45.89|44.49|45.91|44.51|45.86|44.46|9
1717341000000|2024-06-02 15:10:00|45.88|44.48|45.88|44.48|45.88|44.48|45.87|44.47|3
1717341300000|2024-06-02 15:15:00|45.89|44.49|45.8|44.4|45.9|44.5|45.78|44.38|34
1717341600000|2024-06-02 15:20:00|45.79|44.39|45.77|44.37|45.82|44.42|45.77|44.37|19
1717341900000|2024-06-02 15:25:00|45.78|44.38|45.8|44.4|45.81|44.41|45.78|44.38|21
1717342200000|2024-06-02 15:30:00|45.79|44.39|45.78|44.38|45.82|44.42|45.75|44.35|67
1717342500000|2024-06-02 15:35:00|45.79|44.39|45.82|44.42|45.83|44.43|45.78|44.38|17
1717342800000|2024-06-02 15:40:00|45.83|44.43|45.79|44.39|45.83|44.43|45.79|44.39|16
1717343100000|2024-06-02 15:45:00|45.8|44.4|45.81|44.41|45.83|44.43|45.78|44.38|23
1717343400000|2024-06-02 15:50:00|45.8|44.4|45.77|44.37|45.82|44.42|45.77|44.37|56
1717343700000|2024-06-02 15:55:00|45.76|44.36|45.8|44.4|45.8|44.4|45.76|44.36|23
1717344000000|2024-06-02 16:00:00|45.79|44.39|45.8|44.4|45.81|44.41|45.77|44.37|31
1717344300000|2024-06-02 16:05:00|45.79|44.39|45.74|44.34|45.8|44.4|45.74|44.34|29
1717344600000|2024-06-02 16:10:00|45.75|44.35|45.72|44.32|45.75|44.35|45.71|44.31|28
1717344900000|2024-06-02 16:15:00|45.71|44.31|45.71|44.31|45.73|44.33|45.7|44.3|13
1717345200000|2024-06-02 16:20:00|45.7|44.3|45.67|44.27|45.71|44.31|45.64|44.24|38
1717345500000|2024-06-02 16:25:00|45.68|44.28|45.63|44.23|45.68|44.28|45.62|44.22|24
1717345800000|2024-06-02 16:30:00|45.64|44.24|45.64|44.24|45.65|44.25|45.61|44.21|27
1717346100000|2024-06-02 16:35:00|45.63|44.23|45.62|44.22|45.65|44.25|45.62|44.22|14
1717346400000|2024-06-02 16:40:00|45.63|44.23|45.56|44.16|45.63|44.23|45.56|44.16|22
1717346700000|2024-06-02 16:45:00|45.55|44.15|45.6|44.2|45.62|44.22|45.55|44.15|55
1717347000000|2024-06-02 16:50:00|45.59|44.19|45.58|44.18|45.59|44.19|45.55|44.15|11
1717347300000|2024-06-02 16:55:00|45.59|44.19|45.58|44.18|45.6|44.2|45.56|44.16|14
1717347600000|2024-06-02 17:00:00|45.57|44.17|45.56|44.16|45.59|44.19|45.52|44.12|36
1717347900000|2024-06-02 17:05:00|45.57|44.17|45.51|44.11|45.57|44.17|45.51|44.11|15
1717348200000|2024-06-02 17:10:00|45.5|44.1|45.5|44.1|45.51|44.11|45.44|44.04|38
1717348500000|2024-06-02 17:15:00|45.51|44.11|45.31|43.91|45.52|44.12|45.31|43.91|84
1717348800000|2024-06-02 17:20:00|45.3|43.9|45.37|43.97|45.39|43.99|45.23|43.83|73
1717349100000|2024-06-02 17:25:00|45.36|43.96|45.31|43.91|45.36|43.96|45.27|43.87|24
1717349400000|2024-06-02 17:30:00|45.3|43.9|45.25|43.85|45.31|43.91|45.21|43.81|88
1717349700000|2024-06-02 17:35:00|45.26|43.86|45.26|43.86|45.31|43.91|45.26|43.86|57
1717350000000|2024-06-02 17:40:00|45.27|43.87|45.33|43.93|45.37|43.97|45.26|43.86|39
1717350300000|2024-06-02 17:45:00|45.32|43.92|45.27|43.87|45.39|43.99|45.25|43.85|75
1717350600000|2024-06-02 17:50:00|45.26|43.86|45.22|43.82|45.28|43.88|45.22|43.82|37
1717350900000|2024-06-02 17:55:00|45.23|43.83|45.18|43.78|45.24|43.84|45.18|43.78|20
1717351200000|2024-06-02 18:00:00|45.19|43.79|44.79|43.39|45.19|43.79|44.77|43.37|225
1717351500000|2024-06-02 18:05:00|44.78|43.38|45.03|43.63|45.03|43.63|44.78|43.38|146
1717351800000|2024-06-02 18:10:00|45.04|43.64|45.01|43.61|45.08|43.68|44.99|43.59|83
1717352100000|2024-06-02 18:15:00|45|43.6|45.04|43.64|45.09|43.69|44.98|43.58|102
1717352400000|2024-06-02 18:20:00|45.05|43.65|45.04|43.64|45.08|43.68|45.03|43.63|62
1717352700000|2024-06-02 18:25:00|45.03|43.63|45.04|43.64|45.12|43.72|44.99|43.59|84
1717353000000|2024-06-02 18:30:00|45.03|43.63|45.11|43.71|45.12|43.72|45|43.6|63
1717353300000|2024-06-02 18:35:00|45.1|43.7|45.1|43.7|45.12|43.72|45.08|43.68|57
1717353600000|2024-06-02 18:40:00|45.11|43.71|45.15|43.75|45.16|43.76|45.1|43.7|15
1717353900000|2024-06-02 18:45:00|45.14|43.74|45.11|43.71|45.15|43.75|45.11|43.71|18
1717354200000|2024-06-02 18:50:00|45.1|43.7|45.09|43.69|45.13|43.73|45.09|43.69|8
1717354500000|2024-06-02 18:55:00|45.08|43.68|45.09|43.69|45.09|43.69|45.06|43.66|32
1717354800000|2024-06-02 19:00:00|45.1|43.7|45.12|43.72|45.12|43.72|45.07|43.67|21
1717355100000|2024-06-02 19:05:00|45.11|43.71|45.02|43.62|45.11|43.71|45.02|43.62|28
1717355400000|2024-06-02 19:10:00|45.01|43.61|45.01|43.61|45.04|43.64|44.96|43.56|45
1717355700000|2024-06-02 19:15:00|45|43.6|44.97|43.57|45.02|43.62|44.85|43.45|109
1717356000000|2024-06-02 19:20:00|44.98|43.58|44.92|43.52|44.98|43.58|44.89|43.49|89
1717356300000|2024-06-02 19:25:00|44.91|43.51|44.99|43.59|45|43.6|44.86|43.46|63
1717356600000|2024-06-02 19:30:00|45.19|43.39|45.26|43.46|45.28|43.48|45.17|43.37|64
1717356900000|2024-06-02 19:35:00|45.25|43.45|45.26|43.46|45.29|43.49|45.21|43.41|47
1717357200000|2024-06-02 19:40:00|45.25|43.45|45.32|43.52|45.32|43.52|45.25|43.45|45
1717357500000|2024-06-02 19:45:00|45.34|43.54|45.36|43.56|45.38|43.58|45.31|43.51|36
1717357800000|2024-06-02 19:50:00|45.37|43.57|45.4|43.6|45.41|43.61|45.37|43.57|10
1717358100000|2024-06-02 19:55:00|45.41|43.61|45.4|43.6|45.43|43.63|45.4|43.6|10
1717358400000|2024-06-02 20:00:00|45.39|43.59|45.33|43.53|45.42|43.62|45.33|43.53|37
1717358700000|2024-06-02 20:05:00|45.34|43.54|45.32|43.52|45.34|43.54|45.3|43.5|31
1717359000000|2024-06-02 20:10:00|45.31|43.51|45.29|43.49|45.32|43.52|45.28|43.48|25
1717359300000|2024-06-02 20:15:00|45.28|43.48|45.18|43.38|45.28|43.48|45.18|43.38|63
1717359600000|2024-06-02 20:20:00|45.17|43.37|45.19|43.39|45.2|43.4|45.13|43.33|41
1717359900000|2024-06-02 20:25:00|45.2|43.4|45.3|43.5|45.31|43.51|45.19|43.39|26
1717360200000|2024-06-02 20:30:00|45.29|43.49|45.33|43.53|45.35|43.55|45.28|43.48|28
1717360500000|2024-06-02 20:35:00|45.34|43.54|45.36|43.56|45.38|43.58|45.33|43.53|39
1717360800000|2024-06-02 20:40:00|45.37|43.57|45.41|43.61|45.41|43.61|45.37|43.57|11
1717361100000|2024-06-02 20:45:00|45.4|43.6|45.39|43.59|45.4|43.6|45.37|43.57|21
1717361400000|2024-06-02 20:50:00|45.38|43.58|44.75|44.35|45.45|44.38|44.75|43.58|38
1717361700000|2024-06-02 20:55:00|44.74|44.34|44.79|44.39|44.79|44.39|44.73|44.33|53
1717362000000|2024-06-02 21:00:00|44.8|44.4|44.79|44.39|44.82|44.42|44.74|44.34|112
1717362300000|2024-06-02 21:05:00|44.8|44.4|44.8|44.4|44.85|44.45|44.8|44.4|43
1717362600000|2024-06-02 21:10:00|44.81|44.41|44.83|44.43|44.83|44.43|44.8|44.4|45
1717362900000|2024-06-02 21:15:00|44.84|44.44|44.83|44.43|44.85|44.45|44.79|44.39|47
1717363200000|2024-06-02 21:20:00|44.84|44.44|44.85|44.45|44.85|44.45|44.83|44.43|14
1717363500000|2024-06-02 21:25:00|44.86|44.46|44.82|44.42|44.86|44.46|44.79|44.39|11
1717363800000|2024-06-02 21:30:00|44.83|44.43|44.81|44.41|44.83|44.43|44.81|44.41|5
1717364100000|2024-06-02 21:35:00|44.79|44.39|44.73|44.33|44.8|44.4|44.71|44.31|17
1717364400000|2024-06-02 21:40:00|44.72|44.32|44.76|44.36|44.77|44.37|44.71|44.31|68
1717364700000|2024-06-02 21:45:00|44.75|44.35|44.75|44.35|44.75|44.35|44.75|44.35|1
1717365000000|2024-06-02 21:50:00|44.74|44.34|44.75|44.35|44.75|44.35|44.72|44.32|5
1717365300000|2024-06-02 21:55:00|44.76|44.36|44.76|44.36|44.76|44.36|44.76|44.36|1
1717365600000|2024-06-02 22:00:00|44.77|44.37|44.71|44.31|44.8|44.4|44.71|44.31|38
1717365900000|2024-06-02 22:05:00|44.7|44.3|44.76|44.36|44.76|44.36|44.67|44.27|50
1717366200000|2024-06-02 22:10:00|44.77|44.37|44.78|44.38|44.78|44.38|44.75|44.35|46
1717366500000|2024-06-02 22:15:00|44.77|44.37|44.81|44.41|44.81|44.41|44.77|44.37|15
1717366800000|2024-06-02 22:20:00|44.82|44.42|44.84|44.44|44.85|44.45|44.82|44.42|8
1717367100000|2024-06-02 22:25:00|44.85|44.45|44.85|44.45|44.86|44.46|44.82|44.42|43
1717367400000|2024-06-02 22:30:00|44.86|44.46|44.95|44.55|44.95|44.55|44.85|44.45|30
1717367700000|2024-06-02 22:35:00|44.94|44.54|44.91|44.51|44.96|44.56|44.9|44.5|28
1717368000000|2024-06-02 22:40:00|44.92|44.52|44.89|44.49|44.92|44.52|44.89|44.49|6
1717368300000|2024-06-02 22:45:00|44.88|44.48|44.82|44.42|44.88|44.48|44.81|44.41|15
1717368600000|2024-06-02 22:50:00|44.81|44.41|44.79|44.39|44.82|44.42|44.78|44.38|57
1717368900000|2024-06-02 22:55:00|44.8|44.4|44.82|44.42|44.82|44.42|44.79|44.39|11
1717369200000|2024-06-02 23:00:00|44.83|44.43|44.83|44.43|44.87|44.47|44.83|44.43|13
1717369500000|2024-06-02 23:05:00|44.84|44.44|44.82|44.42|44.84|44.44|44.8|44.4|57
1717369800000|2024-06-02 23:10:00|44.83|44.43|44.88|44.48|44.88|44.48|44.81|44.41|22
1717370100000|2024-06-02 23:15:00|44.87|44.47|44.9|44.5|44.92|44.52|44.87|44.47|62
1717370400000|2024-06-02 23:20:00|44.89|44.49|44.89|44.49|44.9|44.5|44.87|44.47|63
1717370700000|2024-06-02 23:25:00|44.9|44.5|44.9|44.5|44.91|44.51|44.88|44.48|53
1717371000000|2024-06-02 23:30:00|44.91|44.51|44.9|44.5|44.92|44.52|44.86|44.46|104
1717371300000|2024-06-02 23:35:00|44.89|44.49|44.96|44.56|44.96|44.56|44.89|44.49|54
1717371600000|2024-06-02 23:40:00|44.95|44.55|44.94|44.54|44.95|44.55|44.91|44.51|149
1717371900000|2024-06-02 23:45:00|44.95|44.55|44.93|44.53|44.95|44.55|44.9|44.5|126
1717372200000|2024-06-02 23:50:00|44.92|44.52|44.86|44.46|44.93|44.53|44.83|44.43|169
1717372500000|2024-06-02 23:55:00|44.85|44.45|44.86|44.46|44.89|44.49|44.85|44.45|133
1717372800000|2024-06-03 00:00:00|44.85|44.45|44.87|44.47|44.9|44.5|44.82|44.42|263
1717373100000|2024-06-03 00:05:00|44.88|44.48|44.94|44.54|44.95|44.55|44.83|44.43|193
1717373400000|2024-06-03 00:10:00|44.95|44.55|44.89|44.49|44.95|44.55|44.88|44.48|119
1717373700000|2024-06-03 00:15:00|44.88|44.48|44.81|44.41|44.91|44.51|44.8|44.4|24
1717374000000|2024-06-03 00:20:00|44.8|44.4|44.74|44.34|44.8|44.4|44.73|44.33|15
1717374300000|2024-06-03 00:25:00|44.75|44.35|44.72|44.32|44.75|44.35|44.71|44.31|115
1717374600000|2024-06-03 00:30:00|44.71|44.31|44.74|44.34|44.76|44.36|44.67|44.27|169
1717374900000|2024-06-03 00:35:00|44.75|44.35|44.64|44.24|44.75|44.35|44.57|44.17|187
1717375200000|2024-06-03 00:40:00|44.65|44.25|44.63|44.23|44.7|44.3|44.62|44.22|125
1717375500000|2024-06-03 00:45:00|44.61|44.21|44.69|44.29|44.7|44.3|44.54|44.14|176
1717375800000|2024-06-03 00:50:00|44.7|44.3|44.72|44.32|44.79|44.39|44.7|44.3|111
1717376100000|2024-06-03 00:55:00|44.71|44.31|44.73|44.33|44.74|44.34|44.69|44.29|144
1717376400000|2024-06-03 01:00:00|44.74|44.34|44.75|44.35|44.82|44.42|44.68|44.28|250
1717376700000|2024-06-03 01:05:00|44.76|44.36|44.84|44.44|44.86|44.46|44.74|44.34|165
1717377000000|2024-06-03 01:10:00|44.85|44.45|45|44.6|45.12|44.72|44.83|44.43|265
1717377300000|2024-06-03 01:15:00|44.99|44.59|45.1|44.7|45.12|44.72|44.99|44.59|334
1717377600000|2024-06-03 01:20:00|45.09|44.69|45.22|44.82|45.26|44.86|45.08|44.68|258
1717377900000|2024-06-03 01:25:00|45.21|44.81|45.22|44.82|45.27|44.87|45.2|44.8|242
1717378200000|2024-06-03 01:30:00|45.21|44.81|45.29|44.89|45.29|44.89|45.21|44.81|117
1717378500000|2024-06-03 01:35:00|45.28|44.88|45.24|44.84|45.28|44.88|45.22|44.82|147
1717378800000|2024-06-03 01:40:00|45.23|44.83|45.11|44.71|45.23|44.83|45.09|44.69|129
1717379100000|2024-06-03 01:45:00|45.1|44.7|45.16|44.76|45.2|44.8|45.09|44.69|250
1717379400000|2024-06-03 01:50:00|45.17|44.77|45.29|44.89|45.36|44.96|45.16|44.76|302
1717379700000|2024-06-03 01:55:00|45.3|44.9|45.27|44.87|45.34|44.94|45.21|44.81|339
1717380000000|2024-06-03 02:00:00|45.28|44.88|45.33|44.93|45.35|44.95|45.27|44.87|298
1717380300000|2024-06-03 02:05:00|45.34|44.94|45.35|44.95|45.35|44.95|45.32|44.92|305
1717380600000|2024-06-03 02:10:00|45.36|44.96|45.35|44.95|45.36|44.96|45.33|44.93|154
1717380900000|2024-06-03 02:15:00|45.36|44.96|45.46|45.06|45.47|45.07|45.35|44.95|126
1717381200000|2024-06-03 02:20:00|45.45|45.05|45.48|45.08|45.48|45.08|45.43|45.03|36
1717381500000|2024-06-03 02:25:00|45.49|45.09|45.38|44.98|45.5|45.1|45.37|44.97|70
1717381800000|2024-06-03 02:30:00|45.39|44.99|45.33|44.93|45.41|45.01|45.33|44.93|124
1717382100000|2024-06-03 02:35:00|45.34|44.94|45.37|44.97|45.37|44.97|45.29|44.89|136
1717382400000|2024-06-03 02:40:00|45.36|44.96|45.36|44.96|45.37|44.97|45.36|44.96|5
1717382700000|2024-06-03 02:45:00|45.35|44.95|45.31|44.91|45.36|44.96|45.31|44.91|13
1717383000000|2024-06-03 02:50:00|45.32|44.92|45.33|44.93|45.36|44.96|45.32|44.92|59
1717383300000|2024-06-03 02:55:00|45.32|44.92|45.32|44.92|45.35|44.95|45.31|44.91|83
1717383600000|2024-06-03 03:00:00|45.33|44.93|45.13|44.73|45.35|44.95|45.12|44.72|371
1717383900000|2024-06-03 03:05:00|45.14|44.74|45.2|44.8|45.23|44.83|45.13|44.73|241
1717384200000|2024-06-03 03:10:00|45.19|44.79|45.18|44.78|45.21|44.81|45.17|44.77|20
1717384500000|2024-06-03 03:15:00|45.17|44.77|45.2|44.8|45.22|44.82|45.17|44.77|13
1717384800000|2024-06-03 03:20:00|45.21|44.81|45.18|44.78|45.22|44.82|45.18|44.78|104
1717385100000|2024-06-03 03:25:00|45.19|44.79|45.21|44.81|45.22|44.82|45.18|44.78|55
1717385400000|2024-06-03 03:30:00|45.22|44.82|45.21|44.81|45.24|44.84|45.19|44.79|92
1717385700000|2024-06-03 03:35:00|45.22|44.82|45.21|44.81|45.25|44.85|45.2|44.8|68
1717386000000|2024-06-03 03:40:00|45.22|44.82|45.2|44.8|45.23|44.83|45.18|44.78|91
1717386300000|2024-06-03 03:45:00|45.19|44.79|45.23|44.83|45.26|44.86|45.19|44.79|53
1717386600000|2024-06-03 03:50:00|45.22|44.82|45.2|44.8|45.23|44.83|45.2|44.8|51
1717386900000|2024-06-03 03:55:00|45.19|44.79|45.19|44.79|45.21|44.81|45.17|44.77|116
1717387200000|2024-06-03 04:00:00|45.2|44.8|45.2|44.8|45.24|44.84|45.16|44.76|153
1717387500000|2024-06-03 04:05:00|45.21|44.81|45.24|44.84|45.26|44.86|45.2|44.8|42
1717387800000|2024-06-03 04:10:00|45.25|44.85|45.2|44.8|45.25|44.85|45.15|44.75|27
1717388100000|2024-06-03 04:15:00|45.21|44.81|45.09|44.69|45.21|44.81|45.07|44.67|65
1717388400000|2024-06-03 04:20:00|45.1|44.7|45.17|44.77|45.2|44.8|45.08|44.68|114
1717388700000|2024-06-03 04:25:00|45.16|44.76|45.01|44.61|45.17|44.77|45|44.6|128
1717389000000|2024-06-03 04:30:00|45.02|44.62|45.17|44.77|45.18|44.78|45.02|44.62|17
1717389300000|2024-06-03 04:35:00|45.16|44.76|45.07|44.67|45.19|44.79|45.07|44.67|141
1717389600000|2024-06-03 04:40:00|45.06|44.66|45.01|44.61|45.06|44.66|44.99|44.59|56
1717389900000|2024-06-03 04:45:00|45|44.6|45.15|44.75|45.15|44.75|44.97|44.57|31
1717390200000|2024-06-03 04:50:00|45.16|44.76|45.25|44.85|45.25|44.85|45.16|44.76|18
1717390500000|2024-06-03 04:55:00|45.26|44.86|45.22|44.82|45.28|44.88|45.22|44.82|87
1717390800000|2024-06-03 05:00:00|45.21|44.81|45.26|44.86|45.29|44.89|45.21|44.81|100
1717391100000|2024-06-03 05:05:00|45.27|44.87|45.28|44.88|45.28|44.88|45.23|44.83|96
1717391400000|2024-06-03 05:10:00|45.29|44.89|45.31|44.91|45.33|44.93|45.28|44.88|23
1717391700000|2024-06-03 05:15:00|45.32|44.92|45.4|45|45.47|45.07|45.32|44.92|66
1717392000000|2024-06-03 05:20:00|45.39|44.99|45.39|44.99|45.4|45|45.33|44.93|99
1717392300000|2024-06-03 05:25:00|45.4|45|45.43|45.03|45.43|45.03|45.39|44.99|110
1717392600000|2024-06-03 05:30:00|45.44|45.04|45.41|45.01|45.47|45.07|45.4|45|96
1717392900000|2024-06-03 05:35:00|45.42|45.02|45.37|44.97|45.43|45.03|45.36|44.96|58
1717393200000|2024-06-03 05:40:00|45.38|44.98|45.33|44.93|45.4|45|45.32|44.92|96
1717393500000|2024-06-03 05:45:00|45.32|44.92|45.3|44.9|45.35|44.95|45.29|44.89|93
1717393800000|2024-06-03 05:50:00|45.31|44.91|45.28|44.88|45.31|44.91|45.24|44.84|116
1717394100000|2024-06-03 05:55:00|45.27|44.87|45.28|44.88|45.29|44.89|45.25|44.85|88
1717394400000|2024-06-03 06:00:00|45.29|44.89|45.25|44.85|45.34|44.94|45.25|44.85|89
1717394700000|2024-06-03 06:05:00|45.26|44.86|45.31|44.91|45.32|44.92|45.21|44.81|25
1717395000000|2024-06-03 06:10:00|45.3|44.9|45.27|44.87|45.4|45|45.24|44.84|67
1717395300000|2024-06-03 06:15:00|45.28|44.88|45.38|44.98|45.38|44.98|45.27|44.87|34
1717395600000|2024-06-03 06:20:00|45.37|44.97|45.49|45.09|45.5|45.1|45.36|44.96|19
1717395900000|2024-06-03 06:25:00|45.5|45.1|45.6|45.2|45.6|45.2|45.48|45.08|98
1717396200000|2024-06-03 06:30:00|45.61|45.21|45.55|45.15|45.63|45.23|45.5|45.1|117
1717396500000|2024-06-03 06:35:00|45.56|45.16|45.66|45.26|45.68|45.28|45.55|45.15|112
1717396800000|2024-06-03 06:40:00|45.64|45.24|45.71|45.31|45.73|45.33|45.64|45.24|134
1717397100000|2024-06-03 06:45:00|45.72|45.32|45.69|45.29|45.76|45.36|45.61|45.21|277
1717397400000|2024-06-03 06:50:00|45.7|45.3|45.65|45.25|45.7|45.3|45.58|45.18|249
1717397700000|2024-06-03 06:55:00|45.64|45.24|45.65|45.25|45.68|45.28|45.61|45.21|139
1717398000000|2024-06-03 07:00:00|45.66|45.26|45.69|45.29|45.72|45.32|45.65|45.25|115
1717398300000|2024-06-03 07:05:00|45.7|45.3|45.78|45.38|45.79|45.39|45.65|45.25|72
1717398600000|2024-06-03 07:10:00|45.77|45.37|45.63|45.23|45.78|45.38|45.63|45.23|139
1717398900000|2024-06-03 07:15:00|45.62|45.22|45.66|45.26|45.66|45.26|45.61|45.21|149
1717399200000|2024-06-03 07:20:00|45.65|45.25|45.54|45.14|45.66|45.26|45.51|45.11|185
1717399500000|2024-06-03 07:25:00|45.53|45.13|45.59|45.19|45.59|45.19|45.47|45.07|147
1717399800000|2024-06-03 07:30:00|45.6|45.2|45.58|45.18|45.61|45.21|45.49|45.09|281
1717400100000|2024-06-03 07:35:00|45.59|45.19|45.56|45.16|45.6|45.2|45.5|45.1|394
1717400400000|2024-06-03 07:40:00|45.57|45.17|45.55|45.15|45.58|45.18|45.53|45.13|376
1717400700000|2024-06-03 07:45:00|45.56|45.16|45.59|45.19|45.61|45.21|45.52|45.12|404
1717401000000|2024-06-03 07:50:00|45.58|45.18|45.53|45.13|45.6|45.2|45.53|45.13|294
1717401300000|2024-06-03 07:55:00|45.54|45.14|45.55|45.15|45.57|45.17|45.51|45.11|213
1717401600000|2024-06-03 08:00:00|45.56|45.16|45.63|45.23|45.63|45.23|45.54|45.14|143
1717401900000|2024-06-03 08:05:00|45.64|45.24|45.61|45.21|45.65|45.25|45.58|45.18|128
1717402200000|2024-06-03 08:10:00|45.62|45.22|45.61|45.21|45.63|45.23|45.59|45.19|125
1717402500000|2024-06-03 08:15:00|45.62|45.22|45.65|45.25|45.68|45.28|45.62|45.22|145
1717402800000|2024-06-03 08:20:00|45.66|45.26|45.68|45.28|45.68|45.28|45.62|45.22|172
1717403100000|2024-06-03 08:25:00|45.67|45.27|45.73|45.33|45.75|45.35|45.67|45.27|123
1717403400000|2024-06-03 08:30:00|45.72|45.32|45.84|45.44|45.84|45.44|45.69|45.29|156
1717403700000|2024-06-03 08:35:00|45.85|45.45|45.85|45.45|45.91|45.51|45.82|45.42|287
1717404000000|2024-06-03 08:40:00|45.84|45.44|45.77|45.37|45.86|45.46|45.74|45.34|485
1717404300000|2024-06-03 08:45:00|45.76|45.36|45.74|45.34|45.81|45.41|45.73|45.33|58
1717404600000|2024-06-03 08:50:00|45.75|45.35|45.83|45.43|45.83|45.43|45.75|45.35|16
1717404900000|2024-06-03 08:55:00|45.82|45.42|45.75|45.35|45.82|45.42|45.75|45.35|23
1717405200000|2024-06-03 09:00:00|45.74|45.34|45.77|45.37|45.8|45.4|45.71|45.31|225
1717405500000|2024-06-03 09:05:00|45.78|45.38|45.67|45.27|45.8|45.4|45.66|45.26|74
1717405800000|2024-06-03 09:10:00|45.66|45.26|45.71|45.31|45.75|45.35|45.64|45.24|207
1717406100000|2024-06-03 09:15:00|45.7|45.3|45.59|45.19|45.72|45.32|45.58|45.18|169
1717406400000|2024-06-03 09:20:00|45.6|45.2|45.56|45.16|45.61|45.21|45.56|45.16|103
1717406700000|2024-06-03 09:25:00|45.57|45.17|45.61|45.21|45.64|45.24|45.56|45.16|137
1717407000000|2024-06-03 09:30:00|45.6|45.2|45.63|45.23|45.67|45.27|45.59|45.19|176
1717407300000|2024-06-03 09:35:00|45.62|45.22|45.62|45.22|45.71|45.31|45.62|45.22|90
1717407600000|2024-06-03 09:40:00|45.63|45.23|45.6|45.2|45.65|45.25|45.6|45.2|9
1717407900000|2024-06-03 09:45:00|45.59|45.19|45.63|45.23|45.63|45.23|45.59|45.19|8
1717408200000|2024-06-03 09:50:00|45.64|45.24|45.62|45.22|45.68|45.28|45.61|45.21|65
1717408500000|2024-06-03 09:55:00|45.61|45.21|45.59|45.19|45.62|45.22|45.57|45.17|27
1717408800000|2024-06-03 10:00:00|45.58|45.18|45.63|45.23|45.64|45.24|45.58|45.18|144
1717409100000|2024-06-03 10:05:00|45.64|45.24|45.58|45.18|45.64|45.24|45.58|45.18|75
1717409400000|2024-06-03 10:10:00|45.57|45.17|45.59|45.19|45.59|45.19|45.57|45.17|9
1717409700000|2024-06-03 10:15:00|45.61|45.21|45.59|45.19|45.62|45.22|45.59|45.19|6
1717410000000|2024-06-03 10:20:00|45.61|45.21|45.61|45.21|45.62|45.22|45.59|45.19|61
1717410300000|2024-06-03 10:25:00|45.62|45.22|45.62|45.22|45.64|45.24|45.6|45.2|73
1717410600000|2024-06-03 10:30:00|45.61|45.21|45.61|45.21|45.62|45.22|45.59|45.19|23
1717410900000|2024-06-03 10:35:00|45.6|45.2|45.59|45.19|45.61|45.21|45.58|45.18|28
1717411200000|2024-06-03 10:40:00|45.58|45.18|45.53|45.13|45.59|45.19|45.52|45.12|69
1717411500000|2024-06-03 10:45:00|45.54|45.14|45.52|45.12|45.54|45.14|45.49|45.09|170
1717411800000|2024-06-03 10:50:00|45.51|45.11|45.45|45.05|45.52|45.12|45.43|45.03|122
1717412100000|2024-06-03 10:55:00|45.46|45.06|45.43|45.03|45.48|45.08|45.43|45.03|16
1717412400000|2024-06-03 11:00:00|45.44|45.04|45.47|45.07|45.5|45.1|45.42|45.02|30
1717412700000|2024-06-03 11:05:00|45.48|45.08|45.52|45.12|45.55|45.15|45.47|45.07|115
1717413000000|2024-06-03 11:10:00|45.51|45.11|45.56|45.16|45.58|45.18|45.51|45.11|78
1717413300000|2024-06-03 11:15:00|45.55|45.15|45.58|45.18|45.58|45.18|45.52|45.12|11
1717413600000|2024-06-03 11:20:00|45.59|45.19|45.64|45.24|45.64|45.24|45.58|45.18|15
1717413900000|2024-06-03 11:25:00|45.63|45.23|45.61|45.21|45.64|45.24|45.61|45.21|8
1717414200000|2024-06-03 11:30:00|45.6|45.2|45.59|45.19|45.68|45.28|45.56|45.16|22
1717414500000|2024-06-03 11:35:00|45.6|45.2|45.51|45.11|45.6|45.2|45.51|45.11|102
1717414800000|2024-06-03 11:40:00|45.52|45.12|45.56|45.16|45.58|45.18|45.51|45.11|109
1717415100000|2024-06-03 11:45:00|45.57|45.17|45.57|45.17|45.57|45.17|45.49|45.09|284
1717415400000|2024-06-03 11:50:00|45.56|45.16|45.56|45.16|45.59|45.19|45.52|45.12|150
1717415700000|2024-06-03 11:55:00|45.54|45.14|45.53|45.13|45.57|45.17|45.53|45.13|142
1717416000000|2024-06-03 12:00:00|45.54|45.14|45.58|45.18|45.6|45.2|45.53|45.13|25
1717416300000|2024-06-03 12:05:00|45.57|45.17|45.59|45.19|45.59|45.19|45.54|45.14|11
1717416600000|2024-06-03 12:10:00|45.58|45.18|45.58|45.18|45.6|45.2|45.57|45.17|8
1717416900000|2024-06-03 12:15:00|45.59|45.19|45.59|45.19|45.62|45.22|45.58|45.18|119
1717417200000|2024-06-03 12:20:00|45.6|45.2|45.69|45.29|45.69|45.29|45.59|45.19|178
1717417500000|2024-06-03 12:25:00|45.68|45.28|45.63|45.23|45.69|45.29|45.61|45.21|171
1717417800000|2024-06-03 12:30:00|45.62|45.22|45.59|45.19|45.68|45.28|45.58|45.18|163
1717418100000|2024-06-03 12:35:00|45.58|45.18|45.71|45.31|45.71|45.31|45.56|45.16|142
1717418400000|2024-06-03 12:40:00|45.72|45.32|45.64|45.24|45.75|45.35|45.63|45.23|182
1717418700000|2024-06-03 12:45:00|45.65|45.25|45.62|45.22|45.66|45.26|45.54|45.14|184
1717419000000|2024-06-03 12:50:00|45.63|45.23|45.73|45.33|45.73|45.33|45.62|45.22|204
1717419300000|2024-06-03 12:55:00|45.72|45.32|45.75|45.35|45.75|45.35|45.69|45.29|223
1717419600000|2024-06-03 13:00:00|45.76|45.36|45.75|45.35|45.76|45.36|45.69|45.29|220
1717419900000|2024-06-03 13:05:00|45.76|45.36|45.74|45.34|45.77|45.37|45.72|45.32|99
1717420200000|2024-06-03 13:10:00|45.73|45.33|45.7|45.3|45.74|45.34|45.7|45.3|66
1717420500000|2024-06-03 13:15:00|45.71|45.31|45.66|45.26|45.72|45.32|45.66|45.26|28
1717420800000|2024-06-03 13:20:00|45.65|45.25|45.65|45.25|45.66|45.26|45.63|45.23|29
1717421100000|2024-06-03 13:25:00|45.64|45.24|45.67|45.27|45.68|45.28|45.63|45.23|81
1717421400000|2024-06-03 13:30:00|45.68|45.28|45.76|45.36|45.77|45.37|45.65|45.25|148
1717421700000|2024-06-03 13:35:00|45.75|45.35|45.69|45.29|45.77|45.37|45.67|45.27|84
1717422000000|2024-06-03 13:40:00|45.7|45.3|45.66|45.26|45.7|45.3|45.66|45.26|29
1717422300000|2024-06-03 13:45:00|45.67|45.27|45.76|45.36|45.79|45.39|45.67|45.27|65
1717422600000|2024-06-03 13:50:00|45.75|45.35|45.66|45.26|45.76|45.36|45.63|45.23|34
1717422900000|2024-06-03 13:55:00|45.67|45.27|45.65|45.25|45.68|45.28|45.61|45.21|19
1717423200000|2024-06-03 14:00:00|45.64|45.24|45.62|45.22|45.73|45.33|45.54|45.14|102
1717423500000|2024-06-03 14:05:00|45.63|45.23|45.69|45.29|45.73|45.33|45.62|45.22|173
1717423800000|2024-06-03 14:10:00|45.68|45.28|45.75|45.35|45.76|45.36|45.63|45.23|231
1717424100000|2024-06-03 14:15:00|45.74|45.34|45.61|45.21|45.78|45.38|45.61|45.21|207
1717424400000|2024-06-03 14:20:00|45.62|45.22|45.62|45.22|45.66|45.26|45.55|45.15|144
1717424700000|2024-06-03 14:25:00|45.63|45.23|45.62|45.22|45.65|45.25|45.6|45.2|49
1717425000000|2024-06-03 14:30:00|45.61|45.21|45.45|45.05|45.61|45.21|45.35|44.95|84
1717425300000|2024-06-03 14:35:00|45.46|45.06|45.38|44.98|45.47|45.07|45.32|44.92|76
1717425600000|2024-06-03 14:40:00|45.37|44.97|45.32|44.92|45.4|45|45.25|44.85|67
1717425900000|2024-06-03 14:45:00|45.33|44.93|45.28|44.88|45.35|44.95|45.18|44.78|298
1717426200000|2024-06-03 14:50:00|45.29|44.89|45.18|44.78|45.31|44.91|45.18|44.78|306
1717426500000|2024-06-03 14:55:00|45.19|44.79|45.18|44.78|45.2|44.8|45|44.6|330
1717426800000|2024-06-03 15:00:00|45.19|44.79|45.23|44.83|45.29|44.89|45.16|44.76|381
1717427100000|2024-06-03 15:05:00|45.22|44.82|45.36|44.96|45.37|44.97|45.21|44.81|274
1717427400000|2024-06-03 15:10:00|45.35|44.95|45.32|44.92|45.4|45|45.31|44.91|310
1717427700000|2024-06-03 15:15:00|45.31|44.91|45.35|44.95|45.39|44.99|45.25|44.85|325
1717428000000|2024-06-03 15:20:00|45.37|44.97|45.32|44.92|45.4|45|45.31|44.91|229
1717428300000|2024-06-03 15:25:00|45.31|44.91|45.31|44.91|45.33|44.93|45.27|44.87|126
1717428600000|2024-06-03 15:30:00|45.32|44.92|45.38|44.98|45.4|45|45.27|44.87|346
1717428900000|2024-06-03 15:35:00|45.37|44.97|45.43|45.03|45.46|45.06|45.36|44.96|315
1717429200000|2024-06-03 15:40:00|45.42|45.02|45.42|45.02|45.46|45.06|45.41|45.01|191
1717429500000|2024-06-03 15:45:00|45.41|45.01|45.44|45.04|45.47|45.07|45.35|44.95|222
1717429800000|2024-06-03 15:50:00|45.45|45.05|45.42|45.02|45.47|45.07|45.42|45.02|62
1717430100000|2024-06-03 15:55:00|45.43|45.03|45.51|45.11|45.54|45.14|45.43|45.03|255
1717430400000|2024-06-03 16:00:00|45.52|45.12|45.42|45.02|45.57|45.17|45.42|45.02|273
1717430700000|2024-06-03 16:05:00|45.41|45.01|45.41|45.01|45.42|45.02|45.36|44.96|25
1717431000000|2024-06-03 16:10:00|45.42|45.02|45.36|44.96|45.42|45.02|45.34|44.94|19
1717431300000|2024-06-03 16:15:00|45.37|44.97|45.39|44.99|45.41|45.01|45.32|44.92|27
1717431600000|2024-06-03 16:20:00|45.38|44.98|45.32|44.92|45.4|45|45.27|44.87|33
1717431900000|2024-06-03 16:25:00|45.33|44.93|45.29|44.89|45.34|44.94|45.28|44.88|19
1717432200000|2024-06-03 16:30:00|45.28|44.88|45.19|44.79|45.28|44.88|45.18|44.78|114
1717432500000|2024-06-03 16:35:00|45.2|44.8|45.3|44.9|45.3|44.9|45.17|44.77|213
1717432800000|2024-06-03 16:40:00|45.29|44.89|45.24|44.84|45.31|44.91|45.22|44.82|155
1717433100000|2024-06-03 16:45:00|45.23|44.83|45.3|44.9|45.32|44.92|45.21|44.81|282
1717433400000|2024-06-03 16:50:00|45.29|44.89|45.21|44.81|45.29|44.89|45.13|44.73|211
1717433700000|2024-06-03 16:55:00|45.22|44.82|45.24|44.84|45.25|44.85|45.2|44.8|207
1717434000000|2024-06-03 17:00:00|45.25|44.85|45.24|44.84|45.25|44.85|45.18|44.78|232
1717434300000|2024-06-03 17:05:00|45.25|44.85|45.22|44.82|45.27|44.87|45.2|44.8|192
1717434600000|2024-06-03 17:10:00|45.21|44.81|45.36|44.96|45.36|44.96|45.16|44.76|328
1717434900000|2024-06-03 17:15:00|45.35|44.95|45.35|44.95|45.38|44.98|45.28|44.88|289
1717435200000|2024-06-03 17:20:00|45.36|44.96|45.38|44.98|45.39|44.99|45.34|44.94|199
1717435500000|2024-06-03 17:25:00|45.37|44.97|45.37|44.97|45.4|45|45.34|44.94|217
1717435800000|2024-06-03 17:30:00|45.36|44.96|45.38|44.98|45.44|45.04|45.36|44.96|256
1717436100000|2024-06-03 17:35:00|45.37|44.97|45.42|45.02|45.43|45.03|45.36|44.96|198
1717436400000|2024-06-03 17:40:00|45.41|45.01|45.42|45.02|45.48|45.08|45.38|44.98|276
1717436700000|2024-06-03 17:45:00|45.43|45.03|45.4|45|45.46|45.06|45.38|44.98|170
1717437000000|2024-06-03 17:50:00|45.39|44.99|45.41|45.01|45.43|45.03|45.39|44.99|199
1717437300000|2024-06-03 17:55:00|45.4|45|45.41|45.01|45.42|45.02|45.39|44.99|96
1717437600000|2024-06-03 18:00:00|45.42|45.02|45.42|45.02|45.45|45.05|45.42|45.02|15
1717437900000|2024-06-03 18:05:00|45.41|45.01|45.45|45.05|45.46|45.06|45.41|45.01|31
1717438200000|2024-06-03 18:10:00|45.44|45.04|45.35|44.95|45.44|45.04|45.33|44.93|136
1717438500000|2024-06-03 18:15:00|45.34|44.94|45.39|44.99|45.41|45.01|45.34|44.94|141
1717438800000|2024-06-03 18:20:00|45.38|44.98|45.42|45.02|45.45|45.05|45.38|44.98|108
1717439100000|2024-06-03 18:25:00|45.41|45.01|45.41|45.01|45.46|45.06|45.4|45|48
1717439400000|2024-06-03 18:30:00|45.42|45.02|45.5|45.1|45.5|45.1|45.42|45.02|9
1717439700000|2024-06-03 18:35:00|45.49|45.09|45.51|45.11|45.51|45.11|45.48|45.08|17
1717440000000|2024-06-03 18:40:00|45.52|45.12|45.51|45.11|45.53|45.13|45.51|45.11|8
1717440300000|2024-06-03 18:45:00|45.52|45.12|45.58|45.18|45.58|45.18|45.52|45.12|10
1717440600000|2024-06-03 18:50:00|45.59|45.19|45.57|45.17|45.59|45.19|45.57|45.17|139
1717440900000|2024-06-03 18:55:00|45.58|45.18|45.57|45.17|45.58|45.18|45.56|45.16|54
1717441200000|2024-06-03 19:00:00|45.58|45.18|45.63|45.23|45.65|45.25|45.58|45.18|9
1717441500000|2024-06-03 19:05:00|45.62|45.22|45.72|45.32|45.72|45.32|45.61|45.21|16
1717441800000|2024-06-03 19:10:00|45.71|45.31|45.82|45.42|45.82|45.42|45.71|45.31|15
1717442100000|2024-06-03 19:15:00|45.81|45.41|45.8|45.4|45.82|45.42|45.77|45.37|151
1717442400000|2024-06-03 19:20:00|45.78|45.38|45.8|45.4|45.84|45.44|45.77|45.37|103
1717442700000|2024-06-03 19:25:00|45.81|45.41|45.84|45.44|45.86|45.46|45.81|45.41|58
1717443000000|2024-06-03 19:30:00|45.85|45.45|45.86|45.46|45.92|45.52|45.84|45.44|79
1717443300000|2024-06-03 19:35:00|45.85|45.45|45.99|45.59|46.02|45.62|45.85|45.45|132
1717443600000|2024-06-03 19:40:00|46|45.6|45.99|45.59|46.02|45.62|45.97|45.57|79
1717443900000|2024-06-03 19:45:00|46|45.6|46.07|45.67|46.09|45.69|46|45.6|67
1717444200000|2024-06-03 19:50:00|46.08|45.68|46.17|45.77|46.2|45.8|46.07|45.67|81
1717444500000|2024-06-03 19:55:00|46.18|45.78|46.45|46.05|46.49|46.09|46.16|45.76|280
1717444800000|2024-06-03 20:00:00|46.46|46.06|46.32|45.92|46.53|46.13|46.32|45.92|263
1717445100000|2024-06-03 20:05:00|46.33|45.93|46.2|45.8|46.39|45.99|46.2|45.8|65
1717445400000|2024-06-03 20:10:00|46.19|45.79|46.19|45.79|46.23|45.83|46.18|45.78|22
1717445700000|2024-06-03 20:15:00|46.19|45.79|46.19|45.79|46.24|45.84|46.17|45.77|45
1717446000000|2024-06-03 20:20:00|46.2|45.8|46.14|45.74|46.2|45.8|46.13|45.73|9
1717446300000|2024-06-03 20:25:00|46.13|45.73|46.08|45.68|46.13|45.73|46.08|45.68|18
1717446600000|2024-06-03 20:30:00|46.07|45.67|46.09|45.69|46.11|45.71|46.01|45.61|87
1717446900000|2024-06-03 20:35:00|46.1|45.7|46.22|45.82|46.24|45.84|46.09|45.69|119
1717447200000|2024-06-03 20:40:00|46.23|45.83|46.24|45.84|46.25|45.85|46.18|45.78|106
1717447500000|2024-06-03 20:45:00|46.23|45.83|46.33|45.93|46.36|45.96|46.23|45.83|86
1717447800000|2024-06-03 20:50:00|46.32|45.92|46.28|45.88|46.33|45.93|46.23|45.83|40
1717448100000|2024-06-03 20:55:00|46.29|45.89|46.22|45.82|46.3|45.9|46.19|45.79|41
1717448400000|2024-06-03 21:00:00|46.24|45.84|46.31|45.91|46.31|45.91|46.23|45.83|88
1717448700000|2024-06-03 21:05:00|46.3|45.9|46.27|45.87|46.33|45.93|46.26|45.86|33
1717449000000|2024-06-03 21:10:00|46.28|45.88|46.2|45.8|46.3|45.9|46.2|45.8|51
1717449300000|2024-06-03 21:15:00|46.19|45.79|46.17|45.77|46.25|45.85|46.17|45.77|95
1717449600000|2024-06-03 21:20:00|46.18|45.78|46.29|45.89|46.3|45.9|46.14|45.74|55
1717449900000|2024-06-03 21:25:00|46.28|45.88|46.3|45.9|46.31|45.91|46.2|45.8|50
1717450200000|2024-06-03 21:30:00|46.29|45.89|46.25|45.85|46.29|45.89|46.13|45.73|39
1717450500000|2024-06-03 21:35:00|46.24|45.84|46.17|45.77|46.24|45.84|46.16|45.76|34
1717450800000|2024-06-03 21:40:00|46.16|45.76|46.12|45.72|46.16|45.76|46.1|45.7|24
1717451100000|2024-06-03 21:45:00|46.11|45.71|46.12|45.72|46.12|45.72|46.11|45.71|6
1717451400000|2024-06-03 21:50:00|46.11|45.71|46.16|45.76|46.16|45.76|46.11|45.71|22
1717451700000|2024-06-03 21:55:00|46.15|45.75|46.17|45.77|46.17|45.77|46.15|45.75|18
1717452000000|2024-06-03 22:00:00|46.18|45.78|46.19|45.79|46.23|45.83|46.14|45.74|99
1717452300000|2024-06-03 22:05:00|46.2|45.8|46.14|45.74|46.22|45.82|46.11|45.71|97
1717452600000|2024-06-03 22:10:00|46.15|45.75|46.18|45.78|46.19|45.79|46.14|45.74|40
1717452900000|2024-06-03 22:15:00|46.19|45.79|46.14|45.74|46.21|45.81|46.12|45.72|97
1717453200000|2024-06-03 22:20:00|46.12|45.72|46.14|45.74|46.14|45.74|46.1|45.7|86
1717453500000|2024-06-03 22:25:00|46.13|45.73|46.13|45.73|46.14|45.74|46.11|45.71|71
1717453800000|2024-06-03 22:30:00|46.14|45.74|46.11|45.71|46.19|45.79|46.11|45.71|133
1717454100000|2024-06-03 22:35:00|46.1|45.7|46.1|45.7|46.11|45.71|46.06|45.66|91
1717454400000|2024-06-03 22:40:00|46.09|45.69|46.07|45.67|46.09|45.69|46.07|45.67|3
1717454700000|2024-06-03 22:45:00|46.08|45.68|46.12|45.72|46.13|45.73|46.07|45.67|7
1717455000000|2024-06-03 22:50:00|46.11|45.71|46.1|45.7|46.15|45.75|46.1|45.7|29
1717455300000|2024-06-03 22:55:00|46.11|45.71|46.11|45.71|46.11|45.71|46.08|45.68|109
1717455600000|2024-06-03 23:00:00|46.1|45.7|46.07|45.67|46.11|45.71|46.07|45.67|79
1717455900000|2024-06-03 23:05:00|46.05|45.65|46.05|45.65|46.1|45.7|46.03|45.63|93
1717456200000|2024-06-03 23:10:00|46.06|45.66|46.04|45.64|46.07|45.67|46.04|45.64|73
1717456500000|2024-06-03 23:15:00|46.03|45.63|46.03|45.63|46.07|45.67|46.02|45.62|101
1717456800000|2024-06-03 23:20:00|46.02|45.62|46.01|45.61|46.02|45.62|46.01|45.61|2
1717457100000|2024-06-03 23:25:00|46|45.6|45.95|45.55|46|45.6|45.95|45.55|6
1717457400000|2024-06-03 23:30:00|45.94|45.54|45.95|45.55|45.98|45.58|45.94|45.54|126
1717457700000|2024-06-03 23:35:00|45.94|45.54|45.87|45.47|45.95|45.55|45.85|45.45|14
1717458000000|2024-06-03 23:40:00|45.88|45.48|45.85|45.45|45.88|45.48|45.84|45.44|12
1717458300000|2024-06-03 23:45:00|45.86|45.46|45.89|45.49|45.89|45.49|45.86|45.46|5
1717458600000|2024-06-03 23:50:00|45.88|45.48|45.87|45.47|45.88|45.48|45.86|45.46|4
1717458900000|2024-06-03 23:55:00|45.88|45.48|45.93|45.53|45.93|45.53|45.88|45.48|5
1717459200000|2024-06-04 00:00:00|45.95|45.55|46.01|45.61|46.02|45.62|45.93|45.53|95
1717459500000|2024-06-04 00:05:00|45.99|45.59|46.03|45.63|46.04|45.64|45.99|45.59|123
1717459800000|2024-06-04 00:10:00|46.02|45.62|46.06|45.66|46.07|45.67|45.98|45.58|167
1717460100000|2024-06-04 00:15:00|46.05|45.65|45.83|45.43|46.07|45.67|45.82|45.42|150
1717460400000|2024-06-04 00:20:00|45.84|45.44|45.99|45.59|46|45.6|45.84|45.44|148
1717460700000|2024-06-04 00:25:00|45.98|45.58|46.06|45.66|46.1|45.7|45.98|45.58|143
1717461000000|2024-06-04 00:30:00|46.07|45.67|46.13|45.73|46.18|45.78|46.05|45.65|222
1717461300000|2024-06-04 00:35:00|46.14|45.74|46.12|45.72|46.16|45.76|46.1|45.7|86
1717461600000|2024-06-04 00:40:00|46.11|45.71|46.08|45.68|46.13|45.73|46.05|45.65|163
1717461900000|2024-06-04 00:45:00|46.07|45.67|46.08|45.68|46.13|45.73|46.04|45.64|192
1717462200000|2024-06-04 00:50:00|46.07|45.67|46.06|45.66|46.09|45.69|46.06|45.66|124
1717462500000|2024-06-04 00:55:00|46.05|45.65|46.06|45.66|46.06|45.66|46.04|45.64|4
1717462800000|2024-06-04 01:00:00|46.05|45.65|46.03|45.63|46.06|45.66|46.02|45.62|23
1717463100000|2024-06-04 01:05:00|46.02|45.62|46.02|45.62|46.02|45.62|45.99|45.59|6
1717463400000|2024-06-04 01:10:00|46.03|45.63|46.1|45.7|46.1|45.7|46.03|45.63|12
1717463700000|2024-06-04 01:15:00|46.09|45.69|46.13|45.73|46.17|45.77|46.07|45.67|63
1717464000000|2024-06-04 01:20:00|46.14|45.74|46.14|45.74|46.19|45.79|46.13|45.73|79
1717464300000|2024-06-04 01:25:00|46.15|45.75|46.16|45.76|46.17|45.77|46.14|45.74|70
1717464600000|2024-06-04 01:30:00|46.15|45.75|46.2|45.8|46.24|45.84|46.14|45.74|84
1717464900000|2024-06-04 01:35:00|46.21|45.81|46.23|45.83|46.25|45.85|46.17|45.77|91
1717465200000|2024-06-04 01:40:00|46.24|45.84|46.23|45.83|46.24|45.84|46.22|45.82|28
1717465500000|2024-06-04 01:45:00|46.24|45.84|46.25|45.85|46.28|45.88|46.23|45.83|95
1717465800000|2024-06-04 01:50:00|46.24|45.84|46.24|45.84|46.27|45.87|46.21|45.81|108
1717466100000|2024-06-04 01:55:00|46.23|45.83|46.24|45.84|46.24|45.84|46.21|45.81|41
1717466400000|2024-06-04 02:00:00|46.23|45.83|46.17|45.77|46.23|45.83|46.16|45.76|10
1717466700000|2024-06-04 02:05:00|46.18|45.78|46.21|45.81|46.21|45.81|46.18|45.78|72
1717467000000|2024-06-04 02:10:00|46.2|45.8|46.15|45.75|46.21|45.81|46.15|45.75|105
1717467300000|2024-06-04 02:15:00|46.14|45.74|46.14|45.74|46.17|45.77|46.11|45.71|244
1717467600000|2024-06-04 02:20:00|46.13|45.73|46.18|45.78|46.18|45.78|46.13|45.73|6
1717467900000|2024-06-04 02:25:00|46.19|45.79|46.19|45.79|46.2|45.8|46.19|45.79|15
1717468200000|2024-06-04 02:30:00|46.18|45.78|46.19|45.79|46.21|45.81|46.18|45.78|101
1717468500000|2024-06-04 02:35:00|46.18|45.78|46.17|45.77|46.19|45.79|46.15|45.75|108
1717468800000|2024-06-04 02:40:00|46.16|45.76|46.19|45.79|46.19|45.79|46.11|45.71|160
1717469100000|2024-06-04 02:45:00|46.2|45.8|46.2|45.8|46.21|45.81|46.17|45.77|45
1717469400000|2024-06-04 02:50:00|46.21|45.81|46.17|45.77|46.22|45.82|46.17|45.77|67
1717469700000|2024-06-04 02:55:00|46.16|45.76|46.21|45.81|46.22|45.82|46.16|45.76|86
1717470000000|2024-06-04 03:00:00|46.2|45.8|46.24|45.84|46.28|45.88|46.18|45.78|121
1717470300000|2024-06-04 03:05:00|46.25|45.85|46.33|45.93|46.34|45.94|46.24|45.84|111
1717470600000|2024-06-04 03:10:00|46.34|45.94|46.33|45.93|46.36|45.96|46.32|45.92|154
1717470900000|2024-06-04 03:15:00|46.32|45.92|46.3|45.9|46.35|45.95|46.3|45.9|85
1717471200000|2024-06-04 03:20:00|46.31|45.91|46.27|45.87|46.31|45.91|46.26|45.86|80
1717471500000|2024-06-04 03:25:00|46.26|45.86|46.25|45.85|46.27|45.87|46.23|45.83|85
1717471800000|2024-06-04 03:30:00|46.24|45.84|46.22|45.82|46.24|45.84|46.2|45.8|72
1717472100000|2024-06-04 03:35:00|46.21|45.81|46.24|45.84|46.24|45.84|46.2|45.8|12
1717472400000|2024-06-04 03:40:00|46.25|45.85|46.26|45.86|46.28|45.88|46.24|45.84|10
1717472700000|2024-06-04 03:45:00|46.25|45.85|46.26|45.86|46.26|45.86|46.25|45.85|2
1717473000000|2024-06-04 03:50:00|46.27|45.87|46.3|45.9|46.3|45.9|46.27|45.87|20
1717473300000|2024-06-04 03:55:00|46.29|45.89|46.31|45.91|46.32|45.92|46.29|45.89|73
1717473600000|2024-06-04 04:00:00|46.3|45.9|46.21|45.81|46.32|45.92|46.21|45.81|171
1717473900000|2024-06-04 04:05:00|46.2|45.8|46.25|45.85|46.26|45.86|46.18|45.78|285
1717474200000|2024-06-04 04:10:00|46.26|45.86|46.23|45.83|46.27|45.87|46.22|45.82|83
1717474500000|2024-06-04 04:15:00|46.22|45.82|46.19|45.79|46.22|45.82|46.19|45.79|12
1717474800000|2024-06-04 04:20:00|46.2|45.8|46.21|45.81|46.21|45.81|46.19|45.79|8
1717475100000|2024-06-04 04:25:00|46.2|45.8|46.1|45.7|46.2|45.8|46.09|45.69|34
1717475400000|2024-06-04 04:30:00|46.11|45.71|46.15|45.75|46.16|45.76|46.1|45.7|18
1717475700000|2024-06-04 04:35:00|46.14|45.74|46.16|45.76|46.16|45.76|46.11|45.71|116
1717476000000|2024-06-04 04:40:00|46.15|45.75|46.14|45.74|46.15|45.75|46.13|45.73|86
1717476300000|2024-06-04 04:45:00|46.13|45.73|46.13|45.73|46.14|45.74|46.1|45.7|61
1717476600000|2024-06-04 04:50:00|46.12|45.72|46.06|45.66|46.14|45.74|46.06|45.66|93
1717476900000|2024-06-04 04:55:00|46.05|45.65|46.05|45.65|46.07|45.67|46.02|45.62|244
1717477200000|2024-06-04 05:00:00|46.06|45.66|46.05|45.65|46.06|45.66|46.01|45.61|125
1717477500000|2024-06-04 05:05:00|46.04|45.64|46.03|45.63|46.06|45.66|46.02|45.62|163
1717477800000|2024-06-04 05:10:00|46.04|45.64|46.1|45.7|46.11|45.71|46.03|45.63|121
1717478100000|2024-06-04 05:15:00|46.11|45.71|46.16|45.76|46.16|45.76|46.08|45.68|82
1717478400000|2024-06-04 05:20:00|46.17|45.77|46.14|45.74|46.17|45.77|46.13|45.73|31
1717478700000|2024-06-04 05:25:00|46.15|45.75|46.09|45.69|46.16|45.76|46.09|45.69|75
1717479000000|2024-06-04 05:30:00|46.08|45.68|46.07|45.67|46.09|45.69|46.03|45.63|166
1717479300000|2024-06-04 05:35:00|46.08|45.68|46.05|45.65|46.09|45.69|46.03|45.63|97
1717479600000|2024-06-04 05:40:00|46.04|45.64|46.05|45.65|46.05|45.65|46.01|45.61|98
1717479900000|2024-06-04 05:45:00|46.04|45.64|46.04|45.64|46.06|45.66|46.01|45.61|123
1717480200000|2024-06-04 05:50:00|46.05|45.65|46.01|45.61|46.05|45.65|46|45.6|179
1717480500000|2024-06-04 05:55:00|46|45.6|45.95|45.55|46.01|45.61|45.93|45.53|79
1717480800000|2024-06-04 06:00:00|45.94|45.54|45.87|45.47|45.96|45.56|45.87|45.47|150
1717481100000|2024-06-04 06:05:00|45.88|45.48|45.79|45.39|45.88|45.48|45.75|45.35|98
1717481400000|2024-06-04 06:10:00|45.8|45.4|45.87|45.47|45.87|45.47|45.8|45.4|147
1717481700000|2024-06-04 06:15:00|45.86|45.46|45.82|45.42|45.86|45.46|45.8|45.4|247
1717482000000|2024-06-04 06:20:00|45.81|45.41|45.83|45.43|45.86|45.46|45.81|45.41|160
1717482300000|2024-06-04 06:25:00|45.84|45.44|45.85|45.45|45.86|45.46|45.82|45.42|180
1717482600000|2024-06-04 06:30:00|45.86|45.46|45.91|45.51|45.92|45.52|45.86|45.46|98
1717482900000|2024-06-04 06:35:00|45.9|45.5|45.91|45.51|45.94|45.54|45.9|45.5|62
1717483200000|2024-06-04 06:40:00|45.92|45.52|45.85|45.45|45.93|45.53|45.85|45.45|62
1717483500000|2024-06-04 06:45:00|45.84|45.44|45.9|45.5|45.91|45.51|45.8|45.4|102
1717483800000|2024-06-04 06:50:00|45.91|45.51|45.84|45.44|45.91|45.51|45.84|45.44|54
1717484100000|2024-06-04 06:55:00|45.83|45.43|45.8|45.4|45.84|45.44|45.79|45.39|82
1717484400000|2024-06-04 07:00:00|45.79|45.39|45.82|45.42|45.82|45.42|45.76|45.36|60
1717484700000|2024-06-04 07:05:00|45.83|45.43|45.84|45.44|45.85|45.45|45.8|45.4|96
1717485000000|2024-06-04 07:10:00|45.83|45.43|45.86|45.46|45.88|45.48|45.82|45.42|73
1717485300000|2024-06-04 07:15:00|45.85|45.45|45.82|45.42|45.86|45.46|45.81|45.41|138
1717485600000|2024-06-04 07:20:00|45.81|45.41|45.82|45.42|45.82|45.42|45.75|45.35|168
1717485900000|2024-06-04 07:25:00|45.83|45.43|45.81|45.41|45.84|45.44|45.81|45.41|141
1717486200000|2024-06-04 07:30:00|45.82|45.42|45.8|45.4|45.83|45.43|45.74|45.34|222
1717486500000|2024-06-04 07:35:00|45.81|45.41|45.85|45.45|45.9|45.5|45.79|45.39|226
1717486800000|2024-06-04 07:40:00|45.86|45.46|45.76|45.36|45.92|45.52|45.74|45.34|234
1717487100000|2024-06-04 07:45:00|45.75|45.35|45.81|45.41|45.84|45.44|45.71|45.31|194
1717487400000|2024-06-04 07:50:00|45.82|45.42|45.86|45.46|45.87|45.47|45.81|45.41|123
1717487700000|2024-06-04 07:55:00|45.85|45.45|45.87|45.47|45.9|45.5|45.84|45.44|103
1717488000000|2024-06-04 08:00:00|45.86|45.46|45.71|45.31|45.87|45.47|45.71|45.31|170
1717488300000|2024-06-04 08:05:00|45.7|45.3|45.79|45.39|45.8|45.4|45.67|45.27|202
1717488600000|2024-06-04 08:10:00|45.8|45.4|45.88|45.48|45.94|45.54|45.79|45.39|80
1717488900000|2024-06-04 08:15:00|45.89|45.49|45.83|45.43|45.89|45.49|45.78|45.38|150
1717489200000|2024-06-04 08:20:00|45.84|45.44|45.84|45.44|45.9|45.5|45.82|45.42|161
1717489500000|2024-06-04 08:25:00|45.83|45.43|45.83|45.43|45.86|45.46|45.83|45.43|190
1717489800000|2024-06-04 08:30:00|45.82|45.42|45.76|45.36|45.82|45.42|45.73|45.33|154
1717490100000|2024-06-04 08:35:00|45.75|45.35|45.68|45.28|45.77|45.37|45.66|45.26|106
1717490400000|2024-06-04 08:40:00|45.67|45.27|45.67|45.27|45.7|45.3|45.65|45.25|59
1717490700000|2024-06-04 08:45:00|45.66|45.26|45.63|45.23|45.66|45.26|45.63|45.23|38
1717491000000|2024-06-04 08:50:00|45.62|45.22|45.58|45.18|45.63|45.23|45.55|45.15|88
1717491300000|2024-06-04 08:55:00|45.59|45.19|45.51|45.11|45.59|45.19|45.5|45.1|105
1717491600000|2024-06-04 09:00:00|45.52|45.12|45.54|45.14|45.64|45.24|45.49|45.09|135
1717491900000|2024-06-04 09:05:00|45.53|45.13|45.62|45.22|45.63|45.23|45.53|45.13|201
1717492200000|2024-06-04 09:10:00|45.63|45.23|45.61|45.21|45.67|45.27|45.6|45.2|90
1717492500000|2024-06-04 09:15:00|45.6|45.2|45.55|45.15|45.61|45.21|45.46|45.06|195
1717492800000|2024-06-04 09:20:00|45.56|45.16|45.55|45.15|45.58|45.18|45.53|45.13|271
1717493100000|2024-06-04 09:25:00|45.56|45.16|45.62|45.22|45.63|45.23|45.56|45.16|93
1717493400000|2024-06-04 09:30:00|45.63|45.23|45.62|45.22|45.65|45.25|45.61|45.21|68
1717493700000|2024-06-04 09:35:00|45.61|45.21|45.6|45.2|45.62|45.22|45.59|45.19|80
1717494000000|2024-06-04 09:40:00|45.59|45.19|45.61|45.21|45.65|45.25|45.58|45.18|123
1717494300000|2024-06-04 09:45:00|45.62|45.22|45.59|45.19|45.65|45.25|45.49|45.09|124
1717494600000|2024-06-04 09:50:00|45.6|45.2|45.54|45.14|45.6|45.2|45.47|45.07|122
1717494900000|2024-06-04 09:55:00|45.55|45.15|45.55|45.15|45.56|45.16|45.53|45.13|77
1717495200000|2024-06-04 10:00:00|45.54|45.14|45.6|45.2|45.63|45.23|45.51|45.11|194
1717495500000|2024-06-04 10:05:00|45.59|45.19|45.6|45.2|45.62|45.22|45.57|45.17|49
1717495800000|2024-06-04 10:10:00|45.61|45.21|45.68|45.28|45.69|45.29|45.61|45.21|26
1717496100000|2024-06-04 10:15:00|45.69|45.29|45.75|45.35|45.77|45.37|45.69|45.29|64
1717496400000|2024-06-04 10:20:00|45.74|45.34|45.81|45.41|45.81|45.41|45.73|45.33|75
1717496700000|2024-06-04 10:25:00|45.8|45.4|45.74|45.34|45.84|45.44|45.74|45.34|89
1717497000000|2024-06-04 10:30:00|45.73|45.33|45.76|45.36|45.81|45.41|45.72|45.32|220
1717497300000|2024-06-04 10:35:00|45.77|45.37|45.82|45.42|45.83|45.43|45.77|45.37|86
1717497600000|2024-06-04 10:40:00|45.83|45.43|45.84|45.44|45.86|45.46|45.81|45.41|73
1717497900000|2024-06-04 10:45:00|45.85|45.45|45.82|45.42|45.85|45.45|45.81|45.41|74
1717498200000|2024-06-04 10:50:00|45.81|45.41|45.83|45.43|45.83|45.43|45.78|45.38|178
1717498500000|2024-06-04 10:55:00|45.82|45.42|45.76|45.56|45.87|45.61|45.75|45.4|274
1717498800000|2024-06-04 11:00:00|45.77|45.57|45.61|45.41|45.81|45.61|45.61|45.41|295
1717499100000|2024-06-04 11:05:00|45.62|45.42|45.75|45.55|45.77|45.57|45.57|45.37|417
1717499400000|2024-06-04 11:10:00|45.76|45.56|45.61|45.41|45.82|45.62|45.6|45.4|322
1717499700000|2024-06-04 11:15:00|45.6|45.4|45.68|45.48|45.72|45.52|45.59|45.39|60
1717500000000|2024-06-04 11:20:00|45.69|45.49|45.73|45.53|45.74|45.54|45.68|45.48|335
1717500300000|2024-06-04 11:25:00|45.74|45.54|45.72|45.52|45.74|45.54|45.71|45.51|194
1717500600000|2024-06-04 11:30:00|45.71|45.51|45.76|45.56|45.81|45.61|45.71|45.51|288
1717500900000|2024-06-04 11:35:00|45.77|45.57|45.64|45.44|45.78|45.58|45.64|45.44|208
1717501200000|2024-06-04 11:40:00|45.66|45.46|45.67|45.47|45.67|45.47|45.59|45.39|218
1717501500000|2024-06-04 11:45:00|45.68|45.48|45.58|45.38|45.81|45.61|45.57|45.37|69
1717501800000|2024-06-04 11:50:00|45.57|45.37|45.67|45.47|45.82|45.62|45.53|45.33|429
1717502100000|2024-06-04 11:55:00|45.65|45.45|45.71|45.51|45.72|45.52|45.56|45.36|296
1717502400000|2024-06-04 12:00:00|45.72|45.52|45.6|45.4|45.78|45.58|45.58|45.38|204
1717502700000|2024-06-04 12:05:00|45.61|45.41|45.66|45.46|45.74|45.54|45.55|45.35|402
1717503000000|2024-06-04 12:10:00|45.64|45.44|45.66|45.46|45.69|45.49|45.57|45.37|305
1717503300000|2024-06-04 12:15:00|45.67|45.47|45.69|45.49|45.7|45.5|45.62|45.42|129
1717503600000|2024-06-04 12:20:00|45.7|45.5|45.7|45.5|45.73|45.53|45.66|45.46|122
1717503900000|2024-06-04 12:25:00|45.71|45.51|45.72|45.52|45.74|45.54|45.7|45.5|29
1717504200000|2024-06-04 12:30:00|45.73|45.53|45.73|45.53|45.77|45.57|45.71|45.51|45
1717504500000|2024-06-04 12:35:00|45.72|45.52|45.69|45.49|45.73|45.53|45.65|45.45|88
1717504800000|2024-06-04 12:40:00|45.7|45.5|45.71|45.51|45.72|45.52|45.69|45.49|216
1717505100000|2024-06-04 12:45:00|45.72|45.52|45.64|45.44|45.72|45.52|45.62|45.42|165
1717505400000|2024-06-04 12:50:00|45.63|45.43|45.69|45.49|45.7|45.5|45.57|45.37|235
1717505700000|2024-06-04 12:55:00|45.7|45.5|45.65|45.45|45.77|45.57|45.56|45.36|323
1717506000000|2024-06-04 13:00:00|45.66|45.46|45.65|45.45|45.8|45.6|45.63|45.43|259
1717506300000|2024-06-04 13:05:00|45.64|45.44|45.66|45.46|45.77|45.57|45.6|45.4|260
1717506600000|2024-06-04 13:10:00|45.67|45.47|45.67|45.47|45.73|45.53|45.59|45.39|190
1717506900000|2024-06-04 13:15:00|45.68|45.48|45.77|45.57|45.77|45.57|45.66|45.46|339
1717507200000|2024-06-04 13:20:00|45.76|45.56|45.8|45.6|45.81|45.61|45.72|45.52|318
1717507500000|2024-06-04 13:25:00|45.79|45.59|45.77|45.57|45.82|45.62|45.76|45.56|288
1717507800000|2024-06-04 13:30:00|45.78|45.58|45.78|45.58|45.79|45.59|45.65|45.45|319
1717508100000|2024-06-04 13:35:00|45.79|45.59|45.7|45.5|45.82|45.62|45.68|45.48|209
1717508400000|2024-06-04 13:40:00|45.69|45.49|45.79|45.59|45.85|45.65|45.68|45.48|286
1717508700000|2024-06-04 13:45:00|45.77|45.57|45.79|45.59|45.88|45.68|45.77|45.57|281
1717509000000|2024-06-04 13:50:00|45.8|45.6|45.84|45.64|45.87|45.67|45.78|45.58|222
1717509300000|2024-06-04 13:55:00|45.85|45.65|45.79|45.59|45.91|45.71|45.78|45.58|211
1717509600000|2024-06-04 14:00:00|45.8|45.6|45.88|45.68|45.93|45.73|45.8|45.6|286
1717509900000|2024-06-04 14:05:00|45.89|45.69|45.94|45.74|45.98|45.78|45.86|45.66|314
1717510200000|2024-06-04 14:10:00|45.93|45.73|45.89|45.69|45.96|45.76|45.87|45.67|228
1717510500000|2024-06-04 14:15:00|45.88|45.68|45.92|45.72|46|45.8|45.88|45.68|332
1717510800000|2024-06-04 14:20:00|45.91|45.71|45.87|45.67|45.92|45.72|45.81|45.61|355
1717511100000|2024-06-04 14:25:00|45.86|45.66|45.83|45.63|45.95|45.75|45.82|45.62|240
1717511400000|2024-06-04 14:30:00|45.83|45.63|45.92|45.72|45.95|45.75|45.79|45.59|368
1717511700000|2024-06-04 14:35:00|45.93|45.73|45.8|45.6|45.94|45.74|45.72|45.52|215
1717512000000|2024-06-04 14:40:00|45.81|45.61|45.85|45.65|45.89|45.69|45.81|45.61|190
1717512300000|2024-06-04 14:45:00|45.86|45.66|45.81|45.61|45.9|45.7|45.74|45.54|202
1717512600000|2024-06-04 14:50:00|45.82|45.62|45.85|45.65|45.87|45.67|45.8|45.6|148
1717512900000|2024-06-04 14:55:00|45.84|45.64|45.83|45.63|45.85|45.65|45.81|45.61|87
1717513200000|2024-06-04 15:00:00|45.84|45.64|45.84|45.64|45.88|45.68|45.82|45.62|177
1717513500000|2024-06-04 15:05:00|45.83|45.63|45.83|45.63|45.84|45.64|45.76|45.56|183
1717513800000|2024-06-04 15:10:00|45.84|45.64|45.98|45.78|46.02|45.82|45.84|45.64|185
1717514100000|2024-06-04 15:15:00|45.97|45.77|46.1|45.9|46.13|45.93|45.93|45.73|127
1717514400000|2024-06-04 15:20:00|46.11|45.91|46.11|45.91|46.14|45.94|46.09|45.89|125
1717514700000|2024-06-04 15:25:00|46.1|45.9|46.03|45.83|46.12|45.92|46.01|45.81|180
1717515000000|2024-06-04 15:30:00|46.02|45.82|46.04|45.84|46.08|45.88|46|45.8|240
1717515300000|2024-06-04 15:35:00|46.03|45.83|46.03|45.83|46.05|45.85|46|45.8|76
1717515600000|2024-06-04 15:40:00|46.04|45.84|46.09|45.89|46.11|45.91|46.04|45.84|116
1717515900000|2024-06-04 15:45:00|46.1|45.9|46.12|45.92|46.14|45.94|46.09|45.89|234
1717516200000|2024-06-04 15:50:00|46.11|45.91|46.23|46.03|46.23|46.03|46.11|45.91|298
1717516500000|2024-06-04 15:55:00|46.22|46.02|46.2|46|46.25|46.05|46.17|45.97|115
1717516800000|2024-06-04 16:00:00|46.21|46.01|46.27|46.07|46.34|46.14|46.21|46.01|198
1717517100000|2024-06-04 16:05:00|46.28|46.08|46.2|46|46.28|46.08|46.16|45.96|147
1717517400000|2024-06-04 16:10:00|46.19|45.99|46.19|45.99|46.22|46.02|46.18|45.98|188
1717517700000|2024-06-04 16:15:00|46.18|45.98|46.25|46.05|46.26|46.06|46.05|45.85|117
1717518000000|2024-06-04 16:20:00|46.26|46.06|46.21|46.01|46.26|46.06|46.21|46.01|213
1717518300000|2024-06-04 16:25:00|46.22|46.02|46.14|45.94|46.25|46.05|46.14|45.94|109
1717518600000|2024-06-04 16:30:00|46.15|45.95|46.19|45.99|46.19|45.99|46.06|45.86|153
1717518900000|2024-06-04 16:35:00|46.18|45.98|46.26|46.06|46.26|46.06|46.17|45.97|152
1717519200000|2024-06-04 16:40:00|46.27|46.07|46.25|46.05|46.28|46.08|46.24|46.04|171
1717519500000|2024-06-04 16:45:00|46.26|46.06|46.25|46.05|46.27|46.07|46.19|45.99|119
1717519800000|2024-06-04 16:50:00|46.24|46.04|46.26|46.06|46.26|46.06|46.19|45.99|125
1717520100000|2024-06-04 16:55:00|46.27|46.07|46.23|46.03|46.27|46.07|46.22|46.02|117
1717520400000|2024-06-04 17:00:00|46.24|46.04|46.21|46.01|46.24|46.04|46.19|45.99|148
1717520700000|2024-06-04 17:05:00|46.22|46.02|46.19|45.99|46.23|46.03|46.19|45.99|158
1717521000000|2024-06-04 17:10:00|46.2|46|46.23|46.03|46.24|46.04|46.2|46|84
1717521300000|2024-06-04 17:15:00|46.21|46.01|46.22|46.02|46.26|46.06|46.21|46.01|52
1717521600000|2024-06-04 17:20:00|46.21|46.01|46.23|46.03|46.25|46.05|46.21|46.01|45
1717521900000|2024-06-04 17:25:00|46.22|46.02|46.24|46.04|46.26|46.06|46.22|46.02|102
1717522200000|2024-06-04 17:30:00|46.25|46.05|46.3|46.1|46.3|46.1|46.24|46.04|38
1717522500000|2024-06-04 17:35:00|46.29|46.09|46.31|46.11|46.32|46.12|46.28|46.08|53
1717522800000|2024-06-04 17:40:00|46.32|46.12|46.41|46.21|46.41|46.21|46.32|46.12|182
1717523100000|2024-06-04 17:45:00|46.4|46.2|46.55|46.35|46.55|46.35|46.4|46.2|86
1717523400000|2024-06-04 17:50:00|46.56|46.36|46.54|46.34|46.57|46.37|46.52|46.32|58
1717523700000|2024-06-04 17:55:00|46.55|46.35|46.5|46.3|46.55|46.35|46.45|46.25|24
1717524000000|2024-06-04 18:00:00|46.51|46.31|46.59|46.39|46.59|46.39|46.51|46.31|156
1717524300000|2024-06-04 18:05:00|46.58|46.38|46.59|46.39|46.59|46.39|46.56|46.36|148
1717524600000|2024-06-04 18:10:00|46.58|46.38|46.6|46.4|46.6|46.4|46.56|46.36|64
1717524900000|2024-06-04 18:15:00|46.59|46.39|46.61|46.41|46.62|46.42|46.57|46.37|36
1717525200000|2024-06-04 18:20:00|46.62|46.42|46.66|46.46|46.66|46.46|46.6|46.4|49
1717525500000|2024-06-04 18:25:00|46.65|46.45|46.63|46.43|46.66|46.46|46.59|46.39|48
1717525800000|2024-06-04 18:30:00|46.64|46.44|46.57|46.37|46.64|46.44|46.56|46.36|88
1717526100000|2024-06-04 18:35:00|46.56|46.36|46.58|46.38|46.59|46.39|46.53|46.33|44
1717526400000|2024-06-04 18:40:00|46.59|46.39|46.56|46.36|46.59|46.39|46.56|46.36|68
1717526700000|2024-06-04 18:45:00|46.57|46.37|46.57|46.37|46.57|46.37|46.54|46.34|91
1717527000000|2024-06-04 18:50:00|46.56|46.36|46.54|46.34|46.57|46.37|46.53|46.33|91
1717527300000|2024-06-04 18:55:00|46.52|46.32|46.51|46.31|46.54|46.34|46.5|46.3|86
1717527600000|2024-06-04 19:00:00|46.5|46.3|46.42|46.22|46.52|46.32|46.41|46.21|173
1717527900000|2024-06-04 19:05:00|46.41|46.21|46.4|46.2|46.42|46.22|46.35|46.15|227
1717528200000|2024-06-04 19:10:00|46.39|46.19|46.35|46.15|46.4|46.2|46.34|46.14|127
1717528500000|2024-06-04 19:15:00|46.36|46.16|46.36|46.16|46.39|46.19|46.35|46.15|138
1717528800000|2024-06-04 19:20:00|46.35|46.15|46.39|46.19|46.4|46.2|46.33|46.13|124
1717529100000|2024-06-04 19:25:00|46.4|46.2|46.35|46.15|46.42|46.22|46.34|46.14|223
1717529400000|2024-06-04 19:30:00|46.34|46.14|46.36|46.16|46.39|46.19|46.3|46.1|155
1717529700000|2024-06-04 19:35:00|46.35|46.15|46.26|46.06|46.35|46.15|46.19|45.99|158
1717530000000|2024-06-04 19:40:00|46.25|46.05|46.39|46.19|46.39|46.19|46.25|46.05|154
1717530300000|2024-06-04 19:45:00|46.38|46.18|46.4|46.2|46.46|46.26|46.37|46.17|60
1717530600000|2024-06-04 19:50:00|46.41|46.21|46.39|46.19|46.41|46.21|46.36|46.16|106
1717530900000|2024-06-04 19:55:00|46.38|46.18|46.42|46.22|46.46|46.26|46.37|46.17|123
1717531200000|2024-06-04 20:00:00|46.43|46.23|46.37|46.17|46.43|46.23|46.35|46.15|98
1717531500000|2024-06-04 20:05:00|46.36|46.16|46.35|46.15|46.39|46.19|46.32|46.12|112
1717531800000|2024-06-04 20:10:00|46.36|46.16|46.34|46.14|46.37|46.17|46.34|46.14|59
1717532100000|2024-06-04 20:15:00|46.35|46.15|46.33|46.13|46.35|46.15|46.3|46.1|30
1717532400000|2024-06-04 20:20:00|46.32|46.12|46.24|46.04|46.32|46.12|46.2|46|104
1717532700000|2024-06-04 20:25:00|46.23|46.03|46.26|46.06|46.27|46.07|46.23|46.03|224
1717533000000|2024-06-04 20:30:00|46.27|46.07|46.3|46.1|46.32|46.12|46.21|46.01|219
1717533300000|2024-06-04 20:35:00|46.29|46.09|46.25|46.05|46.3|46.1|46.23|46.03|141
1717533600000|2024-06-04 20:40:00|46.24|46.04|46.26|46.06|46.27|46.07|46.23|46.03|100
1717533900000|2024-06-04 20:45:00|46.25|46.05|46.32|46.12|46.32|46.12|46.25|46.05|111
1717534200000|2024-06-04 20:50:00|46.31|46.11|46.29|46.09|46.33|46.13|46.27|46.07|127
1717534500000|2024-06-04 20:55:00|46.3|46.1|46.24|46.04|46.3|46.1|46.24|46.04|9
1717534800000|2024-06-04 21:00:00|46.25|46.05|46.21|46.01|46.26|46.06|46.21|46.01|21
1717535100000|2024-06-04 21:05:00|46.22|46.02|46.15|45.95|46.22|46.02|46.13|45.93|25
1717535400000|2024-06-04 21:10:00|46.11|45.91|46.14|45.94|46.16|45.96|46.1|45.9|40
1717535700000|2024-06-04 21:15:00|46.13|45.93|46.08|45.88|46.14|45.94|46.08|45.88|28
1717536000000|2024-06-04 21:20:00|46.07|45.87|46.1|45.9|46.1|45.9|46.04|45.84|24
1717536300000|2024-06-04 21:25:00|46.11|45.91|46.17|45.97|46.17|45.97|46.09|45.89|135
1717536600000|2024-06-04 21:30:00|46.16|45.96|46.14|45.94|46.17|45.97|46.13|45.93|47
1717536900000|2024-06-04 21:35:00|46.15|45.95|46.18|45.98|46.2|46|46.14|45.94|68
1717537200000|2024-06-04 21:40:00|46.19|45.99|46.12|45.92|46.19|45.99|46.12|45.92|24
1717537500000|2024-06-04 21:45:00|46.13|45.93|46.16|45.96|46.17|45.97|46.12|45.92|8
1717537800000|2024-06-04 21:50:00|46.17|45.97|46.18|45.98|46.19|45.99|46.17|45.97|18
1717538100000|2024-06-04 21:55:00|46.19|45.99|46.18|45.98|46.19|45.99|46.17|45.97|6
1717538400000|2024-06-04 22:00:00|46.19|45.99|46.2|46|46.21|46.01|46.15|45.95|139
1717538700000|2024-06-04 22:05:00|46.19|45.99|46.23|46.03|46.24|46.04|46.19|45.99|115
1717539000000|2024-06-04 22:10:00|46.24|46.04|46.24|46.04|46.25|46.05|46.24|46.04|7
1717539300000|2024-06-04 22:15:00|46.25|46.05|46.27|46.07|46.3|46.1|46.25|46.05|54
1717539600000|2024-06-04 22:20:00|46.28|46.08|46.28|46.08|46.3|46.1|46.27|46.07|53
1717539900000|2024-06-04 22:25:00|46.29|46.09|46.31|46.11|46.33|46.13|46.29|46.09|47
1717540200000|2024-06-04 22:30:00|46.32|46.12|46.3|46.1|46.34|46.14|46.29|46.09|109
1717540500000|2024-06-04 22:35:00|46.29|46.09|46.34|46.14|46.34|46.14|46.29|46.09|70
1717540800000|2024-06-04 22:40:00|46.35|46.15|46.33|46.13|46.35|46.15|46.32|46.12|29
1717541100000|2024-06-04 22:45:00|46.32|46.12|46.35|46.15|46.35|46.15|46.31|46.11|58
1717541400000|2024-06-04 22:50:00|46.36|46.16|46.32|46.12|46.38|46.18|46.29|46.09|84
1717541700000|2024-06-04 22:55:00|46.33|46.13|46.3|46.1|46.33|46.13|46.3|46.1|12
1717542000000|2024-06-04 23:00:00|46.29|46.09|46.25|46.05|46.29|46.09|46.24|46.04|129
1717542300000|2024-06-04 23:05:00|46.24|46.04|46.21|46.01|46.26|46.06|46.19|45.99|136
1717542600000|2024-06-04 23:10:00|46.22|46.02|46.25|46.05|46.25|46.05|46.2|46|96
1717542900000|2024-06-04 23:15:00|46.24|46.04|46.24|46.04|46.25|46.05|46.21|46.01|67
1717543200000|2024-06-04 23:20:00|46.23|46.03|46.25|46.05|46.26|46.06|46.23|46.03|143
1717543500000|2024-06-04 23:25:00|46.26|46.06|46.2|46|46.26|46.06|46.2|46|113
1717543800000|2024-06-04 23:30:00|46.21|46.01|46.24|46.04|46.25|46.05|46.21|46.01|66
1717544100000|2024-06-04 23:35:00|46.23|46.03|46.19|45.99|46.24|46.04|46.19|45.99|67
1717544400000|2024-06-04 23:40:00|46.2|46|46.2|46|46.23|46.03|46.2|46|123
1717544700000|2024-06-04 23:45:00|46.21|46.01|46.21|46.01|46.21|46.01|46.2|46|229
1717545000000|2024-06-04 23:50:00|46.22|46.02|46.24|46.04|46.24|46.04|46.21|46.01|15
1717545300000|2024-06-04 23:55:00|46.25|46.05|46.25|46.05|46.29|46.09|46.24|46.04|122
1717545600000|2024-06-05 00:00:00|46.26|46.06|46.31|46.11|46.33|46.13|46.25|46.05|222
1717545900000|2024-06-05 00:05:00|46.3|46.1|46.27|46.07|46.31|46.11|46.26|46.06|98
1717546200000|2024-06-05 00:10:00|46.28|46.08|46.28|46.08|46.29|46.09|46.26|46.06|59
1717546500000|2024-06-05 00:15:00|46.27|46.07|46.3|46.1|46.32|46.12|46.26|46.06|114
1717546800000|2024-06-05 00:20:00|46.31|46.11|46.32|46.12|46.33|46.13|46.3|46.1|64
1717547100000|2024-06-05 00:25:00|46.31|46.11|46.33|46.13|46.33|46.13|46.3|46.1|71
1717547400000|2024-06-05 00:30:00|46.32|46.12|46.4|46.2|46.4|46.2|46.29|46.09|61
1717547700000|2024-06-05 00:35:00|46.41|46.21|46.43|46.23|46.43|46.23|46.36|46.16|89
1717548000000|2024-06-05 00:40:00|46.44|46.24|46.42|46.22|46.45|46.25|46.42|46.22|61
1717548300000|2024-06-05 00:45:00|46.41|46.21|46.41|46.21|46.42|46.22|46.34|46.14|97
1717548600000|2024-06-05 00:50:00|46.4|46.2|46.45|46.25|46.46|46.26|46.39|46.19|86
1717548900000|2024-06-05 00:55:00|46.44|46.24|46.4|46.2|46.45|46.25|46.39|46.19|133
1717549200000|2024-06-05 01:00:00|46.41|46.21|46.39|46.19|46.41|46.21|46.35|46.15|63
1717549500000|2024-06-05 01:05:00|46.4|46.2|46.35|46.15|46.4|46.2|46.34|46.14|102
1717549800000|2024-06-05 01:10:00|46.36|46.16|46.32|46.12|46.36|46.16|46.31|46.11|67
1717550100000|2024-06-05 01:15:00|46.31|46.11|46.37|46.17|46.39|46.19|46.31|46.11|152
1717550400000|2024-06-05 01:20:00|46.36|46.16|46.41|46.21|46.43|46.23|46.35|46.15|78
1717550700000|2024-06-05 01:25:00|46.42|46.22|46.5|46.3|46.51|46.31|46.42|46.22|94
1717551000000|2024-06-05 01:30:00|46.49|46.29|46.53|46.33|46.53|46.33|46.41|46.21|111
1717551300000|2024-06-05 01:35:00|46.54|46.34|46.63|46.43|46.63|46.43|46.54|46.34|185
1717551600000|2024-06-05 01:40:00|46.64|46.44|46.56|46.36|46.64|46.44|46.56|46.36|131
1717551900000|2024-06-05 01:45:00|46.57|46.37|46.59|46.39|46.59|46.39|46.5|46.3|48
1717552200000|2024-06-05 01:50:00|46.58|46.38|46.59|46.39|46.6|46.4|46.55|46.35|22
1717552500000|2024-06-05 01:55:00|46.58|46.38|46.51|46.31|46.58|46.38|46.51|46.31|140
1717552800000|2024-06-05 02:00:00|46.52|46.32|46.41|46.21|46.54|46.34|46.41|46.21|157
1717553100000|2024-06-05 02:05:00|46.42|46.22|46.39|46.19|46.42|46.22|46.37|46.17|54
1717553400000|2024-06-05 02:10:00|46.38|46.18|46.29|46.09|46.38|46.18|46.23|46.03|70
1717553700000|2024-06-05 02:15:00|46.3|46.1|46.28|46.08|46.33|46.13|46.24|46.04|127
1717554000000|2024-06-05 02:20:00|46.27|46.07|46.32|46.12|46.35|46.15|46.25|46.05|104
1717554300000|2024-06-05 02:25:00|46.31|46.11|46.33|46.13|46.33|46.13|46.3|46.1|129
1717554600000|2024-06-05 02:30:00|46.34|46.14|46.41|46.21|46.43|46.23|46.34|46.14|80
1717554900000|2024-06-05 02:35:00|46.42|46.22|46.34|46.14|46.44|46.24|46.34|46.14|68
1717555200000|2024-06-05 02:40:00|46.33|46.13|46.27|46.07|46.33|46.13|46.25|46.05|91
1717555500000|2024-06-05 02:45:00|46.26|46.06|46.28|46.08|46.29|46.09|46.21|46.01|57
1717555800000|2024-06-05 02:50:00|46.27|46.07|46.28|46.08|46.29|46.09|46.27|46.07|40
1717556100000|2024-06-05 02:55:00|46.29|46.09|46.31|46.11|46.31|46.11|46.27|46.07|20
1717556400000|2024-06-05 03:00:00|46.32|46.12|46.4|46.2|46.4|46.2|46.27|46.07|77
1717556700000|2024-06-05 03:05:00|46.39|46.19|46.38|46.18|46.4|46.2|46.36|46.16|20
1717557000000|2024-06-05 03:10:00|46.39|46.19|46.4|46.2|46.41|46.21|46.33|46.13|18
1717557300000|2024-06-05 03:15:00|46.39|46.19|46.38|46.18|46.42|46.22|46.37|46.17|89
1717557600000|2024-06-05 03:20:00|46.37|46.17|46.38|46.18|46.39|46.19|46.36|46.16|188
1717557900000|2024-06-05 03:25:00|46.39|46.19|46.4|46.2|46.41|46.21|46.38|46.18|88
1717558200000|2024-06-05 03:30:00|46.41|46.21|46.39|46.19|46.41|46.21|46.38|46.18|93
1717558500000|2024-06-05 03:35:00|46.38|46.18|46.39|46.19|46.39|46.19|46.37|46.17|6
1717558800000|2024-06-05 03:40:00|46.38|46.18|46.35|46.15|46.4|46.2|46.35|46.15|28
1717559100000|2024-06-05 03:45:00|46.34|46.14|46.36|46.16|46.38|46.18|46.34|46.14|82
1717559400000|2024-06-05 03:50:00|46.37|46.17|46.34|46.14|46.38|46.18|46.33|46.13|42
1717559700000|2024-06-05 03:55:00|46.33|46.13|46.4|46.2|46.42|46.22|46.32|46.12|76
1717560000000|2024-06-05 04:00:00|46.39|46.19|46.37|46.17|46.4|46.2|46.37|46.17|49
1717560300000|2024-06-05 04:05:00|46.36|46.16|46.33|46.13|46.36|46.16|46.29|46.09|66
1717560600000|2024-06-05 04:10:00|46.32|46.12|46.34|46.14|46.35|46.15|46.29|46.09|70
1717560900000|2024-06-05 04:15:00|46.35|46.15|46.35|46.15|46.36|46.16|46.34|46.14|59
1717561200000|2024-06-05 04:20:00|46.34|46.14|46.34|46.14|46.36|46.16|46.34|46.14|77
1717561500000|2024-06-05 04:25:00|46.32|46.12|46.3|46.1|46.33|46.13|46.28|46.08|158
1717561800000|2024-06-05 04:30:00|46.29|46.09|46.31|46.11|46.32|46.12|46.26|46.06|102
1717562100000|2024-06-05 04:35:00|46.32|46.12|46.32|46.12|46.37|46.17|46.31|46.11|110
1717562400000|2024-06-05 04:40:00|46.33|46.13|46.28|46.08|46.33|46.13|46.27|46.07|161
1717562700000|2024-06-05 04:45:00|46.29|46.09|46.28|46.08|46.29|46.09|46.23|46.03|250
1717563000000|2024-06-05 04:50:00|46.27|46.07|46.33|46.13|46.33|46.13|46.24|46.04|147
1717563300000|2024-06-05 04:55:00|46.32|46.12|46.33|46.13|46.35|46.15|46.3|46.1|164
1717563600000|2024-06-05 05:00:00|46.34|46.14|46.27|46.07|46.37|46.17|46.26|46.06|266
1717563900000|2024-06-05 05:05:00|46.26|46.06|46.19|45.99|46.29|46.09|46.17|45.97|158
1717564200000|2024-06-05 05:10:00|46.18|45.98|46.15|45.95|46.22|46.02|46.15|45.95|159
1717564500000|2024-06-05 05:15:00|46.16|45.96|46.18|45.98|46.2|46|46.15|45.95|131
1717564800000|2024-06-05 05:20:00|46.19|45.99|46.2|46|46.23|46.03|46.18|45.98|124
1717565100000|2024-06-05 05:25:00|46.21|46.01|46.21|46.01|46.21|46.01|46.17|45.97|71
1717565400000|2024-06-05 05:30:00|46.2|46|46.22|46.02|46.23|46.03|46.2|46|55
1717565700000|2024-06-05 05:35:00|46.23|46.03|46.29|46.09|46.31|46.11|46.23|46.03|114
1717566000000|2024-06-05 05:40:00|46.28|46.08|46.25|46.05|46.29|46.09|46.23|46.03|100
1717566300000|2024-06-05 05:45:00|46.26|46.06|46.27|46.07|46.28|46.08|46.23|46.03|84
1717566600000|2024-06-05 05:50:00|46.28|46.08|46.26|46.06|46.32|46.12|46.25|46.05|119
1717566900000|2024-06-05 05:55:00|46.27|46.07|46.28|46.08|46.28|46.08|46.25|46.05|128
1717567200000|2024-06-05 06:00:00|46.27|46.07|46.28|46.08|46.29|46.09|46.24|46.04|76
1717567500000|2024-06-05 06:05:00|46.27|46.07|46.28|46.08|46.28|46.08|46.27|46.07|38
1717567800000|2024-06-05 06:10:00|46.27|46.07|46.29|46.09|46.29|46.09|46.26|46.06|109
1717568100000|2024-06-05 06:15:00|46.28|46.08|46.38|46.18|46.4|46.2|46.26|46.06|84
1717568400000|2024-06-05 06:20:00|46.37|46.17|46.4|46.2|46.45|46.25|46.37|46.17|26
1717568700000|2024-06-05 06:25:00|46.41|46.21|46.43|46.23|46.45|46.25|46.41|46.21|61
1717569000000|2024-06-05 06:30:00|46.44|46.24|46.41|46.21|46.45|46.25|46.38|46.18|126
1717569300000|2024-06-05 06:35:00|46.4|46.2|46.5|46.3|46.51|46.31|46.39|46.19|75
1717569600000|2024-06-05 06:40:00|46.49|46.29|46.5|46.3|46.51|46.31|46.46|46.26|40
1717569900000|2024-06-05 06:45:00|46.49|46.29|46.41|46.21|46.5|46.3|46.39|46.19|105
1717570200000|2024-06-05 06:50:00|46.42|46.22|46.39|46.19|46.44|46.24|46.39|46.19|102
1717570500000|2024-06-05 06:55:00|46.38|46.18|46.46|46.26|46.46|46.26|46.38|46.18|111
1717570800000|2024-06-05 07:00:00|46.45|46.25|46.52|46.32|46.52|46.32|46.44|46.24|81
1717571100000|2024-06-05 07:05:00|46.53|46.33|46.47|46.27|46.54|46.34|46.47|46.27|107
1717571400000|2024-06-05 07:10:00|46.46|46.26|46.43|46.23|46.47|46.27|46.4|46.2|122
1717571700000|2024-06-05 07:15:00|46.42|46.22|46.4|46.2|46.45|46.25|46.39|46.19|127
1717572000000|2024-06-05 07:20:00|46.39|46.19|46.45|46.25|46.45|46.25|46.39|46.19|117
1717572300000|2024-06-05 07:25:00|46.44|46.24|46.37|46.17|46.45|46.25|46.37|46.17|120
1717572600000|2024-06-05 07:30:00|46.38|46.18|46.34|46.14|46.38|46.18|46.32|46.12|157
1717572900000|2024-06-05 07:35:00|46.33|46.13|46.33|46.13|46.37|46.17|46.32|46.12|189
1717573200000|2024-06-05 07:40:00|46.32|46.12|46.37|46.17|46.39|46.19|46.32|46.12|170
1717573500000|2024-06-05 07:45:00|46.36|46.16|46.33|46.13|46.37|46.17|46.27|46.07|236
1717573800000|2024-06-05 07:50:00|46.34|46.14|46.29|46.09|46.35|46.15|46.24|46.04|154
1717574100000|2024-06-05 07:55:00|46.3|46.1|46.35|46.15|46.37|46.17|46.29|46.09|115
1717574400000|2024-06-05 08:00:00|46.36|46.16|46.3|46.1|46.36|46.16|46.3|46.1|73
1717574700000|2024-06-05 08:05:00|46.29|46.09|46.26|46.06|46.3|46.1|46.24|46.04|77
1717575000000|2024-06-05 08:10:00|46.25|46.05|46.26|46.06|46.26|46.06|46.22|46.02|68
1717575300000|2024-06-05 08:15:00|46.25|46.05|46.32|46.12|46.33|46.13|46.24|46.04|91
1717575600000|2024-06-05 08:20:00|46.33|46.13|46.3|46.1|46.35|46.15|46.29|46.09|56
1717575900000|2024-06-05 08:25:00|46.29|46.09|46.29|46.09|46.31|46.11|46.27|46.07|38
1717576200000|2024-06-05 08:30:00|46.3|46.1|46.29|46.09|46.32|46.12|46.28|46.08|37
1717576500000|2024-06-05 08:35:00|46.28|46.08|46.31|46.11|46.31|46.11|46.25|46.05|66
1717576800000|2024-06-05 08:40:00|46.3|46.1|46.29|46.09|46.31|46.11|46.28|46.08|96
1717577100000|2024-06-05 08:45:00|46.28|46.08|46.27|46.07|46.28|46.08|46.24|46.04|14
1717577400000|2024-06-05 08:50:00|46.26|46.06|46.22|46.02|46.27|46.07|46.22|46.02|57
1717577700000|2024-06-05 08:55:00|46.21|46.01|46.23|46.03|46.24|46.04|46.21|46.01|39
1717578000000|2024-06-05 09:00:00|46.24|46.04|46.24|46.04|46.28|46.08|46.24|46.04|27
1717578300000|2024-06-05 09:05:00|46.23|46.03|46.28|46.08|46.28|46.08|46.23|46.03|20
1717578600000|2024-06-05 09:10:00|46.29|46.09|46.26|46.06|46.29|46.09|46.25|46.05|28
1717578900000|2024-06-05 09:15:00|46.27|46.07|46.23|46.03|46.29|46.09|46.23|46.03|35
1717579200000|2024-06-05 09:20:00|46.22|46.02|46.2|46|46.25|46.05|46.2|46|53
1717579500000|2024-06-05 09:25:00|46.19|45.99|46.2|46|46.22|46.02|46.19|45.99|24
1717579800000|2024-06-05 09:30:00|46.19|45.99|46.19|45.99|46.2|46|46.17|45.97|11
1717580100000|2024-06-05 09:35:00|46.18|45.98|46.15|45.95|46.18|45.98|46.14|45.94|16
1717580400000|2024-06-05 09:40:00|46.14|45.94|46.15|45.95|46.15|45.95|46.13|45.93|54
1717580700000|2024-06-05 09:45:00|46.12|45.92|46.09|45.89|46.14|45.94|46.08|45.88|78
1717581000000|2024-06-05 09:50:00|46.08|45.88|46.11|45.91|46.11|45.91|46.08|45.88|26
1717581300000|2024-06-05 09:55:00|46.12|45.92|46.12|45.92|46.12|45.92|46.11|45.91|25
1717581600000|2024-06-05 10:00:00|46.13|45.93|46.06|45.86|46.15|45.95|46.02|45.82|52
1717581900000|2024-06-05 10:05:00|46.07|45.87|46.08|45.88|46.09|45.89|46.05|45.85|50
1717582200000|2024-06-05 10:10:00|46.09|45.89|46.08|45.88|46.11|45.91|46.08|45.88|56
1717582500000|2024-06-05 10:15:00|46.09|45.89|46.09|45.89|46.11|45.91|46.05|45.85|81
1717582800000|2024-06-05 10:20:00|46.08|45.88|46.06|45.86|46.09|45.89|46.06|45.86|105
1717583100000|2024-06-05 10:25:00|46.05|45.85|46.06|45.86|46.07|45.87|46.03|45.83|74
1717583400000|2024-06-05 10:30:00|46.05|45.85|46.09|45.89|46.1|45.9|46.03|45.83|109
1717583700000|2024-06-05 10:35:00|46.1|45.9|46.08|45.88|46.1|45.9|46.07|45.87|50
1717584000000|2024-06-05 10:40:00|46.07|45.87|46.07|45.87|46.08|45.88|46.06|45.86|13
1717584300000|2024-06-05 10:45:00|46.06|45.86|46.1|45.9|46.12|45.92|46.06|45.86|45
1717584600000|2024-06-05 10:50:00|46.09|45.89|46.12|45.92|46.13|45.93|46.09|45.89|26
1717584900000|2024-06-05 10:55:00|46.11|45.91|46.11|45.91|46.12|45.92|46.1|45.9|17
1717585200000|2024-06-05 11:00:00|46.1|45.9|46.08|45.88|46.11|45.91|46.06|45.86|105
1717585500000|2024-06-05 11:05:00|46.07|45.87|46.14|45.94|46.14|45.94|46.07|45.87|45
1717585800000|2024-06-05 11:10:00|46.15|45.95|46.15|45.95|46.17|45.97|46.14|45.94|63
1717586100000|2024-06-05 11:15:00|46.14|45.94|46.17|45.97|46.17|45.97|46.14|45.94|68
1717586400000|2024-06-05 11:20:00|46.16|45.96|46.18|45.98|46.18|45.98|46.13|45.93|93
1717586700000|2024-06-05 11:25:00|46.17|45.97|46.17|45.97|46.18|45.98|46.16|45.96|51
1717587000000|2024-06-05 11:30:00|46.18|45.98|46.18|45.98|46.19|45.99|46.14|45.94|134
1717587300000|2024-06-05 11:35:00|46.16|45.96|46.15|45.95|46.19|45.99|46.15|45.95|172
1717587600000|2024-06-05 11:40:00|46.14|45.94|46.18|45.98|46.18|45.98|46.14|45.94|21
1717587900000|2024-06-05 11:45:00|46.17|45.97|46.19|45.99|46.19|45.99|46.17|45.97|106
1717588200000|2024-06-05 11:50:00|46.17|45.97|46.16|45.96|46.19|45.99|46.16|45.96|75
1717588500000|2024-06-05 11:55:00|46.17|45.97|46.15|45.95|46.17|45.97|46.14|45.94|87
1717588800000|2024-06-05 12:00:00|46.16|45.96|46.11|45.91|46.16|45.96|46.11|45.91|24
1717589100000|2024-06-05 12:05:00|46.1|45.9|46.13|45.93|46.13|45.93|46.1|45.9|5
1717589400000|2024-06-05 12:10:00|46.14|45.94|46.1|45.9|46.15|45.95|46.08|45.88|61
1717589700000|2024-06-05 12:15:00|46.09|45.89|46.11|45.91|46.18|45.98|46.09|45.89|128
1717590000000|2024-06-05 12:20:00|46.12|45.92|46.02|45.82|46.13|45.93|46.01|45.81|56
1717590300000|2024-06-05 12:25:00|46.01|45.81|46|45.8|46.06|45.86|45.94|45.74|116
1717590600000|2024-06-05 12:30:00|45.99|45.79|46|45.8|46.03|45.83|45.94|45.74|97
1717590900000|2024-06-05 12:35:00|45.99|45.79|45.99|45.79|45.99|45.79|45.92|45.72|35
1717591200000|2024-06-05 12:40:00|46|45.8|46.02|45.82|46.07|45.87|45.96|45.76|88
1717591500000|2024-06-05 12:45:00|46.01|45.81|46.03|45.83|46.05|45.85|46|45.8|113
1717591800000|2024-06-05 12:50:00|46.02|45.82|46.01|45.81|46.05|45.85|46|45.8|50
1717592100000|2024-06-05 12:55:00|46|45.8|46|45.8|46.02|45.82|45.99|45.79|35
1717592400000|2024-06-05 13:00:00|46.01|45.81|46.01|45.81|46.03|45.83|45.98|45.78|37
1717592700000|2024-06-05 13:05:00|46.02|45.82|46.04|45.84|46.08|45.88|46.02|45.82|50
1717593000000|2024-06-05 13:10:00|46.05|45.85|46.05|45.85|46.06|45.86|46.01|45.81|67
1717593300000|2024-06-05 13:15:00|46.04|45.84|46.03|45.83|46.05|45.85|46.01|45.81|56
1717593600000|2024-06-05 13:20:00|46.02|45.82|46.06|45.86|46.07|45.87|46.02|45.82|61
1717593900000|2024-06-05 13:25:00|46.05|45.85|46.07|45.87|46.08|45.88|46.05|45.85|61
1717594200000|2024-06-05 13:30:00|46.06|45.86|46.04|45.84|46.07|45.87|46.04|45.84|21
1717594500000|2024-06-05 13:35:00|46.03|45.83|45.91|45.71|46.03|45.83|45.91|45.71|107
1717594800000|2024-06-05 13:40:00|45.9|45.7|46.01|45.81|46.01|45.81|45.9|45.7|119
1717595100000|2024-06-05 13:45:00|46|45.8|45.91|45.71|46.01|45.81|45.91|45.71|66
1717595400000|2024-06-05 13:50:00|45.9|45.7|45.92|45.72|45.94|45.74|45.87|45.67|86
1717595700000|2024-06-05 13:55:00|45.93|45.73|45.95|45.75|45.96|45.76|45.92|45.72|103
1717596000000|2024-06-05 14:00:00|45.94|45.74|45.97|45.77|46|45.8|45.9|45.7|230
1717596300000|2024-06-05 14:05:00|45.96|45.76|45.87|45.67|45.98|45.78|45.87|45.67|98
1717596600000|2024-06-05 14:10:00|45.88|45.68|45.87|45.67|45.91|45.71|45.82|45.62|83
1717596900000|2024-06-05 14:15:00|45.86|45.66|46|45.8|46.02|45.82|45.82|45.62|79
1717597200000|2024-06-05 14:20:00|46.01|45.81|46.04|45.84|46.07|45.87|46|45.8|108
1717597500000|2024-06-05 14:25:00|46.03|45.83|46.05|45.85|46.08|45.88|46.03|45.83|65
1717597800000|2024-06-05 14:30:00|46.06|45.86|46.09|45.89|46.11|45.91|46.06|45.86|29
1717598100000|2024-06-05 14:35:00|46.1|45.9|46.15|45.95|46.15|45.95|46.09|45.89|14
1717598400000|2024-06-05 14:40:00|46.14|45.94|46.13|45.93|46.18|45.98|46.12|45.92|74
1717598700000|2024-06-05 14:45:00|46.12|45.92|46.14|45.94|46.17|45.97|46.11|45.91|51
1717599000000|2024-06-05 14:50:00|46.15|45.95|46.16|45.96|46.17|45.97|46.13|45.93|16
1717599300000|2024-06-05 14:55:00|46.17|45.97|46.12|45.92|46.17|45.97|46.12|45.92|54
1717599600000|2024-06-05 15:00:00|46.13|45.93|46.14|45.94|46.17|45.97|46.13|45.93|44
1717599900000|2024-06-05 15:05:00|46.13|45.93|46.08|45.88|46.14|45.94|46.07|45.87|42
1717600200000|2024-06-05 15:10:00|46.07|45.87|46.16|45.96|46.16|45.96|46.06|45.86|94
1717600500000|2024-06-05 15:15:00|46.15|45.95|46.27|46.07|46.29|46.09|46.15|45.95|104
1717600800000|2024-06-05 15:20:00|46.26|46.06|46.29|46.09|46.3|46.1|46.25|46.05|52
1717601100000|2024-06-05 15:25:00|46.3|46.1|46.36|46.16|46.39|46.19|46.3|46.1|76
1717601400000|2024-06-05 15:30:00|46.37|46.17|46.33|46.13|46.38|46.18|46.32|46.12|69
1717601700000|2024-06-05 15:35:00|46.34|46.14|46.35|46.15|46.38|46.18|46.33|46.13|48
1717602000000|2024-06-05 15:40:00|46.34|46.14|46.3|46.1|46.35|46.15|46.29|46.09|94
1717602300000|2024-06-05 15:45:00|46.31|46.11|46.29|46.09|46.32|46.12|46.21|46.01|103
1717602600000|2024-06-05 15:50:00|46.28|46.08|46.24|46.04|46.29|46.09|46.23|46.03|183
1717602900000|2024-06-05 15:55:00|46.23|46.03|46.27|46.07|46.28|46.08|46.23|46.03|65
1717603200000|2024-06-05 16:00:00|46.28|46.08|46.28|46.08|46.34|46.14|46.27|46.07|114
1717603500000|2024-06-05 16:05:00|46.27|46.07|46.28|46.08|46.28|46.08|46.22|46.02|82
1717603800000|2024-06-05 16:10:00|46.27|46.07|46.28|46.08|46.32|46.12|46.27|46.07|35
1717604100000|2024-06-05 16:15:00|46.29|46.09|46.28|46.08|46.34|46.14|46.26|46.06|102
1717604400000|2024-06-05 16:20:00|46.27|46.07|46.29|46.09|46.3|46.1|46.26|46.06|99
1717604700000|2024-06-05 16:25:00|46.3|46.1|46.28|46.08|46.31|46.11|46.28|46.08|35
1717605000000|2024-06-05 16:30:00|46.27|46.07|46.24|46.04|46.27|46.07|46.22|46.02|42
1717605300000|2024-06-05 16:35:00|46.25|46.05|46.25|46.05|46.27|46.07|46.23|46.03|61
1717605600000|2024-06-05 16:40:00|46.26|46.06|46.21|46.01|46.26|46.06|46.19|45.99|30
1717605900000|2024-06-05 16:45:00|46.22|46.02|46.15|45.95|46.22|46.02|46.11|45.91|90
1717606200000|2024-06-05 16:50:00|46.16|45.96|46.19|45.99|46.26|46.06|46.16|45.96|60
1717606500000|2024-06-05 16:55:00|46.18|45.98|46.2|46|46.2|46|46.13|45.93|33
1717606800000|2024-06-05 17:00:00|46.21|46.01|46.28|46.08|46.29|46.09|46.18|45.98|86
1717607100000|2024-06-05 17:05:00|46.27|46.07|46.27|46.07|46.29|46.09|46.26|46.06|14
1717607400000|2024-06-05 17:10:00|46.28|46.08|46.31|46.11|46.31|46.11|46.27|46.07|4
1717607700000|2024-06-05 17:15:00|46.32|46.12|46.27|46.07|46.32|46.12|46.26|46.06|34
1717608000000|2024-06-05 17:20:00|46.26|46.06|46.27|46.07|46.27|46.07|46.22|46.02|60
1717608300000|2024-06-05 17:25:00|46.26|46.06|46.24|46.04|46.28|46.08|46.23|46.03|47
1717608600000|2024-06-05 17:30:00|46.25|46.05|46.27|46.07|46.27|46.07|46.24|46.04|37
1717608900000|2024-06-05 17:35:00|46.28|46.08|46.25|46.05|46.28|46.08|46.24|46.04|30
1717609200000|2024-06-05 17:40:00|46.26|46.06|46.26|46.06|46.28|46.08|46.23|46.03|16
1717609500000|2024-06-05 17:45:00|46.27|46.07|46.32|46.12|46.35|46.15|46.26|46.06|27
1717609800000|2024-06-05 17:50:00|46.33|46.13|46.36|46.16|46.37|46.17|46.33|46.13|46
1717610100000|2024-06-05 17:55:00|46.37|46.17|46.38|46.18|46.38|46.18|46.34|46.14|41
1717610400000|2024-06-05 18:00:00|46.39|46.19|46.41|46.21|46.43|46.23|46.35|46.15|97
1717610700000|2024-06-05 18:05:00|46.4|46.2|46.39|46.19|46.42|46.22|46.33|46.13|56
1717611000000|2024-06-05 18:10:00|46.38|46.18|46.31|46.11|46.43|46.23|46.29|46.09|57
1717611300000|2024-06-05 18:15:00|46.32|46.12|46.36|46.16|46.36|46.16|46.3|46.1|43
1717611600000|2024-06-05 18:20:00|46.37|46.17|46.33|46.13|46.37|46.17|46.29|46.09|71
1717611900000|2024-06-05 18:25:00|46.32|46.12|46.26|46.06|46.34|46.14|46.25|46.05|115
1717612200000|2024-06-05 18:30:00|46.25|46.05|46.28|46.08|46.28|46.08|46.24|46.04|76
1717612500000|2024-06-05 18:35:00|46.27|46.07|46.24|46.04|46.27|46.07|46.21|46.01|64
1717612800000|2024-06-05 18:40:00|46.23|46.03|46.23|46.03|46.24|46.04|46.19|45.99|175
1717613100000|2024-06-05 18:45:00|46.22|46.02|46.14|45.94|46.23|46.03|46.12|45.92|167
1717613400000|2024-06-05 18:50:00|46.15|45.95|46.16|45.96|46.17|45.97|46.12|45.92|134
1717613700000|2024-06-05 18:55:00|46.15|45.95|46.16|45.96|46.18|45.98|46.15|45.95|62
1717614000000|2024-06-05 19:00:00|46.17|45.97|46.2|46|46.21|46.01|46.16|45.96|130
1717614300000|2024-06-05 19:05:00|46.21|46.01|46.14|45.94|46.21|46.01|46.14|45.94|124
1717614600000|2024-06-05 19:10:00|46.15|45.95|46.14|45.94|46.15|45.95|46.11|45.91|30
1717614900000|2024-06-05 19:15:00|46.15|45.95|46.15|45.95|46.15|45.95|46.13|45.93|15
1717615200000|2024-06-05 19:20:00|46.16|45.96|46.17|45.97|46.19|45.99|46.15|45.95|42
1717615500000|2024-06-05 19:25:00|46.16|45.96|46.13|45.93|46.16|45.96|46.12|45.92|10
1717615800000|2024-06-05 19:30:00|46.14|45.94|46.18|45.98|46.18|45.98|46.13|45.93|23
1717616100000|2024-06-05 19:35:00|46.17|45.97|46.25|46.05|46.25|46.05|46.17|45.97|71
1717616400000|2024-06-05 19:40:00|46.26|46.06|46.28|46.08|46.28|46.08|46.25|46.05|37
1717616700000|2024-06-05 19:45:00|46.29|46.09|46.32|46.12|46.33|46.13|46.28|46.08|52
1717617000000|2024-06-05 19:50:00|46.31|46.11|46.38|46.18|46.4|46.2|46.31|46.11|85
1717617300000|2024-06-05 19:55:00|46.39|46.19|46.4|46.2|46.41|46.21|46.38|46.18|102
1717617600000|2024-06-05 20:00:00|46.41|46.21|46.41|46.21|46.45|46.25|46.38|46.18|65
1717617900000|2024-06-05 20:05:00|46.4|46.2|46.44|46.24|46.46|46.26|46.4|46.2|100
1717618200000|2024-06-05 20:10:00|46.45|46.25|46.44|46.24|46.46|46.26|46.42|46.22|58
1717618500000|2024-06-05 20:15:00|46.45|46.25|46.46|46.26|46.46|46.26|46.42|46.22|18
1717618800000|2024-06-05 20:20:00|46.45|46.25|46.46|46.26|46.47|46.27|46.4|46.2|29
1717619100000|2024-06-05 20:25:00|46.45|46.25|46.42|46.22|46.45|46.25|46.42|46.22|22
1717619400000|2024-06-05 20:30:00|46.43|46.23|46.46|46.26|46.46|46.26|46.42|46.22|100
1717619700000|2024-06-05 20:35:00|46.45|46.25|46.45|46.25|46.45|46.25|46.43|46.23|5
1717620000000|2024-06-05 20:40:00|46.44|46.24|46.43|46.23|46.44|46.24|46.42|46.22|46
1717620300000|2024-06-05 20:45:00|46.42|46.22|46.44|46.24|46.44|46.24|46.4|46.2|51
1717620600000|2024-06-05 20:50:00|46.43|46.23|46.43|46.23|46.44|46.24|46.41|46.21|15
1717620900000|2024-06-05 20:55:00|46.42|46.22|46.4|46.2|46.43|46.23|46.4|46.2|35
1717621200000|2024-06-05 21:00:00|46.41|46.21|46.4|46.2|46.41|46.21|46.39|46.19|18
1717621500000|2024-06-05 21:05:00|46.39|46.19|46.36|46.16|46.39|46.19|46.36|46.16|16
1717621800000|2024-06-05 21:10:00|46.37|46.17|46.37|46.17|46.37|46.17|46.32|46.12|25
1717622100000|2024-06-05 21:15:00|46.38|46.18|46.35|46.15|46.38|46.18|46.34|46.14|108
1717622400000|2024-06-05 21:20:00|46.36|46.16|46.34|46.14|46.36|46.16|46.33|46.13|29
1717622700000|2024-06-05 21:25:00|46.35|46.15|46.35|46.15|46.35|46.15|46.34|46.14|105
1717623000000|2024-06-05 21:30:00|46.34|46.14|46.36|46.16|46.36|46.16|46.34|46.14|19
1717623600000|2024-06-05 21:40:00|46.35|46.15|46.34|46.14|46.36|46.16|46.34|46.14|14
1717623900000|2024-06-05 21:45:00|46.33|46.13|46.31|46.11|46.33|46.13|46.31|46.11|15
1717624200000|2024-06-05 21:50:00|46.3|46.1|46.24|46.04|46.31|46.11|46.24|46.04|77
1717624500000|2024-06-05 21:55:00|46.25|46.05|46.25|46.05|46.27|46.07|46.25|46.05|31
1717624800000|2024-06-05 22:00:00|46.26|46.06|46.26|46.06|46.28|46.08|46.25|46.05|187
1717625100000|2024-06-05 22:05:00|46.27|46.07|46.26|46.06|46.28|46.08|46.26|46.06|46
1717625400000|2024-06-05 22:10:00|46.27|46.07|46.25|46.05|46.29|46.09|46.24|46.04|41
1717625700000|2024-06-05 22:15:00|46.24|46.04|46.26|46.06|46.27|46.07|46.24|46.04|37
1717626000000|2024-06-05 22:20:00|46.25|46.05|46.26|46.06|46.26|46.06|46.23|46.03|12
1717626300000|2024-06-05 22:25:00|46.25|46.05|46.27|46.07|46.27|46.07|46.25|46.05|113
1717626600000|2024-06-05 22:30:00|46.28|46.08|46.26|46.06|46.28|46.08|46.26|46.06|17
1717626900000|2024-06-05 22:35:00|46.27|46.07|46.26|46.06|46.28|46.08|46.25|46.05|20
1717627200000|2024-06-05 22:40:00|46.25|46.05|46.25|46.05|46.25|46.05|46.23|46.03|6
1717627500000|2024-06-05 22:45:00|46.26|46.06|46.19|45.99|46.26|46.06|46.18|45.98|94
1717627800000|2024-06-05 22:50:00|46.14|45.94|46.13|45.93|46.15|45.95|46.12|45.92|12
1717628100000|2024-06-05 22:55:00|46.14|45.94|46.09|45.89|46.15|45.95|46.08|45.88|20
1717628400000|2024-06-05 23:00:00|46.1|45.9|46.1|45.9|46.11|45.91|46.08|45.88|51
1717628700000|2024-06-05 23:05:00|46.11|45.91|46.14|45.94|46.15|45.95|46.1|45.9|110
1717629000000|2024-06-05 23:10:00|46.15|45.95|46.19|45.99|46.19|45.99|46.14|45.94|47
1717629300000|2024-06-05 23:15:00|46.18|45.98|46.15|45.95|46.18|45.98|46.14|45.94|58
1717629600000|2024-06-05 23:20:00|46.14|45.94|46.14|45.94|46.17|45.97|46.13|45.93|147
1717629900000|2024-06-05 23:25:00|46.15|45.95|46.14|45.94|46.16|45.96|46.09|45.89|135
1717630200000|2024-06-05 23:30:00|46.13|45.93|46.19|45.99|46.21|46.01|46.13|45.93|71
1717630500000|2024-06-05 23:35:00|46.2|46|46.22|46.02|46.23|46.03|46.19|45.99|109
1717630800000|2024-06-05 23:40:00|46.23|46.03|46.22|46.02|46.25|46.05|46.22|46.02|132
1717631100000|2024-06-05 23:45:00|46.23|46.03|46.22|46.02|46.23|46.03|46.2|46|144
1717631400000|2024-06-05 23:50:00|46.23|46.03|46.24|46.04|46.24|46.04|46.22|46.02|56
1717631700000|2024-06-05 23:55:00|46.23|46.03|46.23|46.03|46.24|46.04|46.22|46.02|191
1717632000000|2024-06-06 00:00:00|46.24|46.04|46.23|46.03|46.26|46.06|46.2|46|66
1717632300000|2024-06-06 00:05:00|46.24|46.04|46.23|46.03|46.24|46.04|46.22|46.02|24
1717632600000|2024-06-06 00:10:00|46.24|46.04|46.26|46.06|46.27|46.07|46.23|46.03|21
1717632900000|2024-06-06 00:15:00|46.27|46.07|46.27|46.07|46.27|46.07|46.26|46.06|9
1717633200000|2024-06-06 00:20:00|46.26|46.06|46.27|46.07|46.27|46.07|46.26|46.06|6
1717633500000|2024-06-06 00:25:00|46.28|46.08|46.29|46.09|46.31|46.11|46.28|46.08|6
1717633800000|2024-06-06 00:30:00|46.3|46.1|46.3|46.1|46.3|46.1|46.28|46.08|25
1717634100000|2024-06-06 00:35:00|46.29|46.09|46.25|46.05|46.29|46.09|46.24|46.04|51
1717634400000|2024-06-06 00:40:00|46.26|46.06|46.24|46.04|46.26|46.06|46.24|46.04|22
1717634700000|2024-06-06 00:45:00|46.23|46.03|46.25|46.05|46.26|46.06|46.2|46|21
1717635000000|2024-06-06 00:50:00|46.26|46.06|46.22|46.02|46.26|46.06|46.21|46.01|75
1717635300000|2024-06-06 00:55:00|46.21|46.01|46.21|46.01|46.23|46.03|46.19|45.99|19
1717635600000|2024-06-06 01:00:00|46.22|46.02|46.17|45.97|46.22|46.02|46.17|45.97|40
1717635900000|2024-06-06 01:05:00|46.18|45.98|46.15|45.95|46.19|45.99|46.15|45.95|75
1717636200000|2024-06-06 01:10:00|46.16|45.96|46.15|45.95|46.17|45.97|46.11|45.91|122
1717636500000|2024-06-06 01:15:00|46.16|45.96|46.19|45.99|46.2|46|46.14|45.94|92
1717636800000|2024-06-06 01:20:00|46.2|46|46.21|46.01|46.22|46.02|46.19|45.99|28
1717637100000|2024-06-06 01:25:00|46.22|46.02|46.24|46.04|46.24|46.04|46.21|46.01|89
1717637400000|2024-06-06 01:30:00|46.26|46.06|46.28|46.08|46.31|46.11|46.26|46.06|39
1717637700000|2024-06-06 01:35:00|46.27|46.07|46.26|46.06|46.28|46.08|46.25|46.05|60
1717638000000|2024-06-06 01:40:00|46.25|46.05|46.26|46.06|46.27|46.07|46.25|46.05|40
1717638300000|2024-06-06 01:45:00|46.25|46.05|46.23|46.03|46.27|46.07|46.22|46.02|50
1717638600000|2024-06-06 01:50:00|46.22|46.02|46.24|46.04|46.24|46.04|46.21|46.01|55
1717638900000|2024-06-06 01:55:00|46.23|46.03|46.22|46.02|46.25|46.05|46.22|46.02|80
1717639200000|2024-06-06 02:00:00|46.21|46.01|46.24|46.04|46.24|46.04|46.21|46.01|40
1717639500000|2024-06-06 02:05:00|46.23|46.03|46.22|46.02|46.25|46.05|46.21|46.01|36
1717639800000|2024-06-06 02:10:00|46.21|46.01|46.21|46.01|46.22|46.02|46.2|46|83
1717640100000|2024-06-06 02:15:00|46.2|46|46.2|46|46.24|46.04|46.2|46|87
1717640400000|2024-06-06 02:20:00|46.21|46.01|46.23|46.03|46.25|46.05|46.2|46|109
1717640700000|2024-06-06 02:25:00|46.22|46.02|46.22|46.02|46.24|46.04|46.21|46.01|79
1717641000000|2024-06-06 02:30:00|46.23|46.03|46.26|46.06|46.26|46.06|46.22|46.02|170
1717641300000|2024-06-06 02:35:00|46.25|46.05|46.22|46.02|46.26|46.06|46.22|46.02|50
1717641600000|2024-06-06 02:40:00|46.21|46.01|46.18|45.98|46.23|46.03|46.18|45.98|78
1717641900000|2024-06-06 02:45:00|46.19|45.99|46.18|45.98|46.19|45.99|46.17|45.97|66
1717642200000|2024-06-06 02:50:00|46.16|45.96|46.16|45.96|46.16|45.96|46.16|45.96|1
1717642500000|2024-06-06 02:55:00|46.15|45.95|46.15|45.95|46.16|45.96|46.14|45.94|74
1717642800000|2024-06-06 03:00:00|46.14|45.94|46.15|45.95|46.17|45.97|46.14|45.94|58
1717643100000|2024-06-06 03:05:00|46.14|45.94|46.14|45.94|46.14|45.94|46.12|45.92|11
1717643400000|2024-06-06 03:10:00|46.15|45.95|46.15|45.95|46.17|45.97|46.13|45.93|78
1717643700000|2024-06-06 03:15:00|46.13|45.93|46.11|45.91|46.15|45.95|46.11|45.91|41
1717644000000|2024-06-06 03:20:00|46.12|45.92|46.11|45.91|46.12|45.92|46.1|45.9|18
1717644300000|2024-06-06 03:25:00|46.12|45.92|46.13|45.93|46.14|45.94|46.11|45.91|36
1717644600000|2024-06-06 03:30:00|46.12|45.92|46.14|45.94|46.16|45.96|46.12|45.92|63
1717644900000|2024-06-06 03:35:00|46.13|45.93|46.12|45.92|46.14|45.94|46.11|45.91|86
1717645200000|2024-06-06 03:40:00|46.11|45.91|46.13|45.93|46.13|45.93|46.11|45.91|83
1717645500000|2024-06-06 03:45:00|46.12|45.92|46.1|45.9|46.13|45.93|46.1|45.9|27
1717645800000|2024-06-06 03:50:00|46.11|45.91|46.07|45.87|46.11|45.91|46.07|45.87|60
1717646100000|2024-06-06 03:55:00|46.08|45.88|46.07|45.87|46.11|45.91|46.07|45.87|42
1717646400000|2024-06-06 04:00:00|46.08|45.88|46.01|45.81|46.1|45.9|45.99|45.79|92
1717646700000|2024-06-06 04:05:00|46|45.8|46.02|45.82|46.02|45.82|45.97|45.77|68
1717647000000|2024-06-06 04:10:00|46.03|45.83|46.04|45.84|46.05|45.85|46.03|45.83|8
1717647300000|2024-06-06 04:15:00|46.05|45.85|46.08|45.88|46.08|45.88|46.01|45.81|231
1717647600000|2024-06-06 04:20:00|46.07|45.87|46.03|45.83|46.09|45.89|46.02|45.82|167
1717647900000|2024-06-06 04:25:00|46.04|45.84|46.02|45.82|46.04|45.84|46.02|45.82|27
1717648200000|2024-06-06 04:30:00|46.03|45.83|46.02|45.82|46.05|45.85|46.02|45.82|38
1717648500000|2024-06-06 04:35:00|46.03|45.83|46.05|45.85|46.1|45.9|46.03|45.83|214
1717648800000|2024-06-06 04:40:00|46.04|45.84|46.08|45.88|46.09|45.89|46.04|45.84|141
1717649100000|2024-06-06 04:45:00|46.09|45.89|46.11|45.91|46.11|45.91|46.08|45.88|131
1717649400000|2024-06-06 04:50:00|46.1|45.9|46.14|45.94|46.15|45.95|46.09|45.89|99
1717649700000|2024-06-06 04:55:00|46.15|45.95|46.12|45.92|46.15|45.95|46.12|45.92|88
1717650000000|2024-06-06 05:00:00|46.13|45.93|46.13|45.93|46.15|45.95|46.1|45.9|126
1717650300000|2024-06-06 05:05:00|46.12|45.92|46.04|45.84|46.13|45.93|46.04|45.84|154
1717650600000|2024-06-06 05:10:00|46.05|45.85|46.01|45.81|46.05|45.85|46|45.8|123
1717650900000|2024-06-06 05:15:00|46.01|45.81|46|45.8|46.03|45.83|45.99|45.79|58
1717651200000|2024-06-06 05:20:00|45.99|45.79|45.98|45.78|46.02|45.82|45.97|45.77|176
1717651500000|2024-06-06 05:25:00|45.99|45.79|45.96|45.76|46|45.8|45.95|45.75|161
1717651800000|2024-06-06 05:30:00|45.97|45.77|46.01|45.81|46.02|45.82|45.97|45.77|155
1717652100000|2024-06-06 05:35:00|46|45.8|46|45.8|46.01|45.81|45.97|45.77|149
1717652400000|2024-06-06 05:40:00|45.99|45.79|45.99|45.79|46|45.8|45.97|45.77|91
1717652700000|2024-06-06 05:45:00|45.98|45.78|45.98|45.78|45.99|45.79|45.96|45.76|55
1717653000000|2024-06-06 05:50:00|45.97|45.77|45.96|45.76|45.98|45.78|45.94|45.74|123
1717653300000|2024-06-06 05:55:00|45.97|45.77|45.96|45.76|45.99|45.79|45.95|45.75|54
1717653600000|2024-06-06 06:00:00|45.95|45.75|45.95|45.75|45.98|45.78|45.94|45.74|58
1717653900000|2024-06-06 06:05:00|45.94|45.74|45.94|45.74|45.96|45.76|45.94|45.74|85
1717654200000|2024-06-06 06:10:00|45.95|45.75|45.94|45.74|45.97|45.77|45.94|45.74|52
1717654500000|2024-06-06 06:15:00|45.95|45.75|45.91|45.71|45.97|45.77|45.9|45.7|66
1717654800000|2024-06-06 06:20:00|45.92|45.72|45.92|45.72|45.93|45.73|45.91|45.71|133
1717655100000|2024-06-06 06:25:00|45.93|45.73|45.93|45.73|45.93|45.73|45.9|45.7|124
1717655400000|2024-06-06 06:30:00|45.92|45.72|45.87|45.67|45.93|45.73|45.84|45.64|209
1717655700000|2024-06-06 06:35:00|45.86|45.66|45.89|45.69|45.9|45.7|45.86|45.66|102
1717656000000|2024-06-06 06:40:00|45.88|45.68|45.87|45.67|45.9|45.7|45.84|45.64|107
1717656300000|2024-06-06 06:45:00|45.88|45.68|45.94|45.74|45.96|45.76|45.88|45.68|58
1717656600000|2024-06-06 06:50:00|45.95|45.75|45.97|45.77|45.98|45.78|45.94|45.74|44
1717656900000|2024-06-06 06:55:00|45.98|45.78|45.98|45.78|45.99|45.79|45.96|45.76|20
1717657200000|2024-06-06 07:00:00|45.99|45.79|45.94|45.74|45.99|45.79|45.93|45.73|16
1717657500000|2024-06-06 07:05:00|45.95|45.75|45.97|45.77|45.98|45.78|45.93|45.73|27
1717657800000|2024-06-06 07:10:00|45.98|45.78|45.99|45.79|45.99|45.79|45.97|45.77|46
1717658100000|2024-06-06 07:15:00|45.98|45.78|46.01|45.81|46.02|45.82|45.98|45.78|64
1717658400000|2024-06-06 07:20:00|46|45.8|46.02|45.82|46.02|45.82|46|45.8|9
1717658700000|2024-06-06 07:25:00|46.01|45.81|45.99|45.79|46.02|45.82|45.98|45.78|51
1717659000000|2024-06-06 07:30:00|45.98|45.78|45.92|45.72|45.99|45.79|45.91|45.71|29
1717659300000|2024-06-06 07:35:00|45.93|45.73|45.97|45.77|45.97|45.77|45.92|45.72|41
1717659600000|2024-06-06 07:40:00|45.98|45.78|45.98|45.78|45.98|45.78|45.93|45.73|79
1717659900000|2024-06-06 07:45:00|45.97|45.77|46|45.8|46|45.8|45.96|45.76|76
1717660200000|2024-06-06 07:50:00|46.01|45.81|46.01|45.81|46.03|45.83|46|45.8|73
1717660500000|2024-06-06 07:55:00|46|45.8|46.02|45.82|46.04|45.84|46|45.8|97
1717660800000|2024-06-06 08:00:00|46.01|45.81|45.93|45.73|46.02|45.82|45.93|45.73|151
1717661100000|2024-06-06 08:05:00|45.94|45.74|45.9|45.7|45.94|45.74|45.89|45.69|67
1717661400000|2024-06-06 08:10:00|45.89|45.69|45.89|45.69|45.9|45.7|45.86|45.66|101
1717661700000|2024-06-06 08:15:00|45.88|45.68|45.9|45.7|45.9|45.7|45.87|45.67|102
1717662000000|2024-06-06 08:20:00|45.91|45.71|45.92|45.72|45.92|45.72|45.9|45.7|10
1717662300000|2024-06-06 08:25:00|45.93|45.73|45.95|45.75|45.97|45.77|45.92|45.72|67
1717662600000|2024-06-06 08:30:00|45.96|45.76|45.9|45.7|45.96|45.76|45.9|45.7|59
1717662900000|2024-06-06 08:35:00|45.91|45.71|45.9|45.7|45.91|45.71|45.89|45.69|62
1717663200000|2024-06-06 08:40:00|45.89|45.69|45.91|45.71|45.92|45.72|45.86|45.66|102
1717663500000|2024-06-06 08:45:00|45.9|45.7|45.9|45.7|45.92|45.72|45.9|45.7|7
1717663800000|2024-06-06 08:50:00|45.89|45.69|45.94|45.74|45.95|45.75|45.86|45.66|51
1717664100000|2024-06-06 08:55:00|45.93|45.73|45.91|45.71|45.94|45.74|45.91|45.71|41
1717664400000|2024-06-06 09:00:00|45.92|45.72|45.96|45.76|45.96|45.76|45.91|45.71|25
1717664700000|2024-06-06 09:05:00|45.95|45.75|46.02|45.82|46.05|45.85|45.95|45.75|247
1717665000000|2024-06-06 09:10:00|46.03|45.83|46.05|45.85|46.05|45.85|46.01|45.81|39
1717665300000|2024-06-06 09:15:00|46.04|45.84|45.97|45.77|46.04|45.84|45.97|45.77|102
1717665600000|2024-06-06 09:20:00|45.96|45.76|45.96|45.76|45.97|45.77|45.95|45.75|13
1717665900000|2024-06-06 09:25:00|45.95|45.75|45.97|45.77|45.97|45.77|45.94|45.74|33
1717666200000|2024-06-06 09:30:00|45.98|45.78|45.98|45.78|45.98|45.78|45.95|45.75|9
1717666500000|2024-06-06 09:35:00|45.97|45.77|45.97|45.77|45.97|45.77|45.95|45.75|71
1717666800000|2024-06-06 09:40:00|45.96|45.76|45.96|45.76|45.97|45.77|45.94|45.74|82
1717667100000|2024-06-06 09:45:00|45.95|45.75|45.92|45.72|45.95|45.75|45.92|45.72|10
1717667400000|2024-06-06 09:50:00|45.91|45.71|45.93|45.73|45.93|45.73|45.89|45.69|65
1717667700000|2024-06-06 09:55:00|45.92|45.72|45.91|45.71|45.93|45.73|45.91|45.71|102
1717668000000|2024-06-06 10:00:00|45.92|45.72|45.87|45.67|45.93|45.73|45.87|45.67|10
1717668300000|2024-06-06 10:05:00|45.86|45.66|45.85|45.65|45.87|45.67|45.84|45.64|60
1717668600000|2024-06-06 10:10:00|45.84|45.64|45.86|45.66|45.87|45.67|45.84|45.64|59
1717668900000|2024-06-06 10:15:00|45.87|45.67|45.87|45.67|45.87|45.67|45.85|45.65|37
1717669200000|2024-06-06 10:20:00|45.86|45.66|45.84|45.64|45.88|45.68|45.84|45.64|119
1717669500000|2024-06-06 10:25:00|45.85|45.65|45.86|45.66|45.87|45.67|45.84|45.64|88
1717669800000|2024-06-06 10:30:00|45.87|45.67|45.89|45.69|45.91|45.71|45.86|45.66|111
1717670100000|2024-06-06 10:35:00|45.88|45.68|45.9|45.7|45.9|45.7|45.85|45.65|123
1717670400000|2024-06-06 10:40:00|45.89|45.69|45.88|45.68|45.9|45.7|45.85|45.65|85
1717670700000|2024-06-06 10:45:00|45.87|45.67|45.87|45.67|45.88|45.68|45.87|45.67|3
1717671000000|2024-06-06 10:50:00|45.86|45.66|45.88|45.68|45.9|45.7|45.86|45.66|101
1717671300000|2024-06-06 10:55:00|45.89|45.69|45.91|45.71|45.92|45.72|45.88|45.68|110
1717671600000|2024-06-06 11:00:00|45.9|45.7|45.95|45.75|45.95|45.75|45.89|45.69|130
1717671900000|2024-06-06 11:05:00|45.94|45.74|45.93|45.73|45.95|45.75|45.91|45.71|169
1717672200000|2024-06-06 11:10:00|45.94|45.74|45.89|45.69|45.94|45.74|45.88|45.68|132
1717672500000|2024-06-06 11:15:00|45.88|45.68|45.91|45.71|45.92|45.72|45.87|45.67|117
1717672800000|2024-06-06 11:20:00|45.92|45.72|45.93|45.73|45.99|45.79|45.91|45.71|162
1717673100000|2024-06-06 11:25:00|45.92|45.72|45.93|45.73|45.94|45.74|45.92|45.72|157
1717673400000|2024-06-06 11:30:00|45.94|45.74|45.93|45.73|45.94|45.74|45.89|45.69|194
1717673700000|2024-06-06 11:35:00|45.94|45.74|45.98|45.78|45.99|45.79|45.93|45.73|162
1717674000000|2024-06-06 11:40:00|45.97|45.77|45.97|45.77|45.99|45.79|45.96|45.76|131
1717674300000|2024-06-06 11:45:00|45.96|45.76|45.97|45.77|45.98|45.78|45.95|45.75|82
1717674600000|2024-06-06 11:50:00|45.98|45.78|45.98|45.78|46|45.8|45.97|45.77|147
1717674900000|2024-06-06 11:55:00|45.99|45.79|46.02|45.82|46.04|45.84|45.97|45.77|158
1717675200000|2024-06-06 12:00:00|46.01|45.81|46.01|45.81|46.02|45.82|45.98|45.78|71
1717675500000|2024-06-06 12:05:00|46.02|45.82|46.07|45.87|46.09|45.89|46|45.8|218
1717675800000|2024-06-06 12:10:00|46.08|45.88|46.07|45.87|46.09|45.89|46.04|45.84|134
1717676100000|2024-06-06 12:15:00|46.06|45.86|46.08|45.88|46.12|45.92|46.04|45.84|177
1717676400000|2024-06-06 12:20:00|46.09|45.89|46.1|45.9|46.12|45.92|46.03|45.83|66
1717676700000|2024-06-06 12:25:00|46.11|45.91|46.11|45.91|46.12|45.92|46.08|45.88|81
1717677000000|2024-06-06 12:30:00|46.12|45.92|46|45.8|46.15|45.95|45.98|45.78|262
1717677300000|2024-06-06 12:35:00|46.01|45.81|45.97|45.77|46.11|45.91|45.95|45.75|173
1717677600000|2024-06-06 12:40:00|45.96|45.76|46|45.8|46.02|45.82|45.95|45.75|171
1717677900000|2024-06-06 12:45:00|45.99|45.79|45.97|45.77|46.01|45.81|45.96|45.76|190
1717678200000|2024-06-06 12:50:00|45.96|45.76|45.96|45.76|45.99|45.79|45.93|45.73|182
1717678500000|2024-06-06 12:55:00|45.97|45.77|46.02|45.82|46.03|45.83|45.95|45.75|208
1717678800000|2024-06-06 13:00:00|46.01|45.81|46.01|45.81|46.05|45.85|45.98|45.78|197
1717679100000|2024-06-06 13:05:00|46|45.8|45.96|45.76|46.03|45.83|45.89|45.69|285
1717679400000|2024-06-06 13:10:00|45.97|45.77|46.01|45.81|46.01|45.81|45.93|45.73|240
1717679700000|2024-06-06 13:15:00|46|45.8|45.98|45.78|46.01|45.81|45.95|45.75|190
1717680000000|2024-06-06 13:20:00|45.99|45.79|45.99|45.79|46|45.8|45.96|45.76|161
1717680300000|2024-06-06 13:25:00|46|45.8|46.04|45.84|46.05|45.85|46|45.8|69
1717680600000|2024-06-06 13:30:00|46.03|45.83|46.09|45.89|46.1|45.9|46.01|45.81|174
1717680900000|2024-06-06 13:35:00|46.1|45.9|46.18|45.98|46.18|45.98|46.08|45.88|92
1717681200000|2024-06-06 13:40:00|46.19|45.99|46.22|46.02|46.27|46.07|46.18|45.98|188
1717681500000|2024-06-06 13:45:00|46.23|46.03|46.21|46.01|46.24|46.04|46.17|45.97|241
1717681800000|2024-06-06 13:50:00|46.22|46.02|46.2|46|46.24|46.04|46.19|45.99|117
1717682100000|2024-06-06 13:55:00|46.21|46.01|46.11|45.91|46.24|46.04|46.11|45.91|23
1717682400000|2024-06-06 14:00:00|46.1|45.9|46.05|45.85|46.11|45.91|46.04|45.84|72
1717682700000|2024-06-06 14:05:00|46.04|45.84|46|45.8|46.13|45.93|45.99|45.79|150
1717683000000|2024-06-06 14:10:00|45.99|45.79|45.99|45.79|46.02|45.82|45.99|45.79|181
1717683300000|2024-06-06 14:15:00|45.98|45.78|45.95|45.75|46.02|45.82|45.93|45.73|88
1717683600000|2024-06-06 14:20:00|45.96|45.76|46.03|45.83|46.03|45.83|45.94|45.74|36
1717683900000|2024-06-06 14:25:00|46.02|45.82|46.09|45.89|46.09|45.89|46.02|45.82|34
1717684200000|2024-06-06 14:30:00|46.08|45.88|46.08|45.88|46.1|45.9|46.05|45.85|51
1717684500000|2024-06-06 14:35:00|46.07|45.87|46.11|45.91|46.11|45.91|46.07|45.87|15
1717684800000|2024-06-06 14:40:00|46.12|45.92|46.15|45.95|46.16|45.96|46.08|45.88|57
1717685100000|2024-06-06 14:45:00|46.16|45.96|46.28|46.08|46.29|46.09|46.16|45.96|77
1717685400000|2024-06-06 14:50:00|46.29|46.09|46.27|46.07|46.29|46.09|46.21|46.01|159
1717685700000|2024-06-06 14:55:00|46.26|46.06|46.24|46.04|46.27|46.07|46.24|46.04|77
1717686000000|2024-06-06 15:00:00|46.25|46.05|46.26|46.06|46.29|46.09|46.25|46.05|124
1717686300000|2024-06-06 15:05:00|46.27|46.07|46.28|46.08|46.29|46.09|46.26|46.06|22
1717686600000|2024-06-06 15:10:00|46.29|46.09|46.27|46.07|46.3|46.1|46.27|46.07|49
1717686900000|2024-06-06 15:15:00|46.26|46.06|46.28|46.08|46.28|46.08|46.26|46.06|47
1717687200000|2024-06-06 15:20:00|46.27|46.07|46.29|46.09|46.29|46.09|46.27|46.07|117
1717687500000|2024-06-06 15:25:00|46.28|46.08|46.26|46.06|46.29|46.09|46.26|46.06|69
1717687800000|2024-06-06 15:30:00|46.25|46.05|46.22|46.02|46.29|46.09|46.22|46.02|89
1717688100000|2024-06-06 15:35:00|46.23|46.03|46.24|46.04|46.26|46.06|46.22|46.02|64
1717688400000|2024-06-06 15:40:00|46.23|46.03|46.19|45.99|46.25|46.05|46.19|45.99|46
1717688700000|2024-06-06 15:45:00|46.2|46|46.14|45.94|46.2|46|46.13|45.93|64
1717689000000|2024-06-06 15:50:00|46.15|45.95|46.15|45.95|46.17|45.97|46.13|45.93|48
1717689300000|2024-06-06 15:55:00|46.13|45.93|46.13|45.93|46.15|45.95|46.12|45.92|30
1717689600000|2024-06-06 16:00:00|46.12|45.92|46.22|46.02|46.23|46.03|46.12|45.92|103
1717689900000|2024-06-06 16:05:00|46.23|46.03|46.14|45.94|46.24|46.04|46.14|45.94|154
1717690200000|2024-06-06 16:10:00|46.15|45.95|46.04|45.84|46.15|45.95|46.02|45.82|72
1717690500000|2024-06-06 16:15:00|46.03|45.83|46.04|45.84|46.05|45.85|45.99|45.79|127
1717690800000|2024-06-06 16:20:00|46.05|45.85|46.07|45.87|46.08|45.88|46.05|45.85|115
1717691100000|2024-06-06 16:25:00|46.06|45.86|46.11|45.91|46.13|45.93|46.06|45.86|142
1717691400000|2024-06-06 16:30:00|46.1|45.9|45.95|45.75|46.11|45.91|45.95|45.75|251
1717691700000|2024-06-06 16:35:00|45.96|45.76|45.97|45.77|45.98|45.78|45.9|45.7|173
1717692000000|2024-06-06 16:40:00|45.96|45.76|45.91|45.71|45.97|45.77|45.91|45.71|111
1717692300000|2024-06-06 16:45:00|45.92|45.72|46.02|45.82|46.04|45.84|45.91|45.71|251
1717692600000|2024-06-06 16:50:00|46.01|45.81|46.01|45.81|46.03|45.83|45.98|45.78|142
1717692900000|2024-06-06 16:55:00|46|45.8|45.96|45.76|46|45.8|45.95|45.75|12
1717693200000|2024-06-06 17:00:00|45.96|45.76|45.9|45.7|45.97|45.77|45.9|45.7|179
1717693500000|2024-06-06 17:05:00|45.89|45.69|45.93|45.73|45.93|45.73|45.89|45.69|163
1717693800000|2024-06-06 17:10:00|45.94|45.74|45.96|45.76|45.99|45.79|45.94|45.74|63
1717694100000|2024-06-06 17:15:00|45.97|45.77|46.03|45.83|46.03|45.83|45.95|45.75|196
1717694400000|2024-06-06 17:20:00|46.04|45.84|46.03|45.83|46.07|45.87|46.03|45.83|10
1717694700000|2024-06-06 17:25:00|46.04|45.84|46.03|45.83|46.08|45.88|46.03|45.83|158
1717695000000|2024-06-06 17:30:00|46.05|45.85|46.03|45.83|46.05|45.85|46.02|45.82|229
1717695300000|2024-06-06 17:35:00|46.04|45.84|46|45.8|46.04|45.84|45.99|45.79|218
1717695600000|2024-06-06 17:40:00|45.99|45.79|45.97|45.77|46|45.8|45.95|45.75|219
1717695900000|2024-06-06 17:45:00|45.96|45.76|45.96|45.76|46.01|45.81|45.94|45.74|176
1717696200000|2024-06-06 17:50:00|45.95|45.75|45.96|45.76|45.98|45.78|45.92|45.72|214
1717696500000|2024-06-06 17:55:00|45.97|45.77|45.98|45.78|45.98|45.78|45.95|45.75|168
1717696800000|2024-06-06 18:00:00|45.97|45.77|45.98|45.78|46|45.8|45.95|45.75|201
1717697100000|2024-06-06 18:05:00|45.97|45.77|45.84|45.64|45.97|45.77|45.84|45.64|146
1717697400000|2024-06-06 18:10:00|45.85|45.65|45.85|45.65|45.89|45.69|45.82|45.62|101
1717697700000|2024-06-06 18:15:00|45.84|45.64|45.89|45.69|45.91|45.71|45.84|45.64|76
1717698000000|2024-06-06 18:20:00|45.88|45.68|45.92|45.72|45.93|45.73|45.88|45.68|80
1717698300000|2024-06-06 18:25:00|45.91|45.71|45.92|45.72|45.94|45.74|45.9|45.7|73
1717698600000|2024-06-06 18:30:00|45.91|45.71|45.9|45.7|45.92|45.72|45.9|45.7|126
1717698900000|2024-06-06 18:35:00|45.91|45.71|45.91|45.71|45.93|45.73|45.9|45.7|55
1717699200000|2024-06-06 18:40:00|45.9|45.7|45.9|45.7|45.9|45.7|45.9|45.7|1
1717699500000|2024-06-06 18:45:00|45.91|45.71|45.9|45.7|45.91|45.71|45.9|45.7|38
1717699800000|2024-06-06 18:50:00|45.91|45.71|45.91|45.71|45.92|45.72|45.87|45.67|41
1717700100000|2024-06-06 18:55:00|45.92|45.72|45.92|45.72|45.93|45.73|45.9|45.7|23
1717700400000|2024-06-06 19:00:00|45.93|45.73|45.9|45.7|45.93|45.73|45.89|45.69|34
1717700700000|2024-06-06 19:05:00|45.89|45.69|45.88|45.68|45.95|45.75|45.75|45.55|30
1717701000000|2024-06-06 19:10:00|45.87|45.67|45.81|45.61|45.88|45.68|45.8|45.6|109
1717701300000|2024-06-06 19:15:00|45.8|45.6|45.78|45.58|45.81|45.61|45.78|45.58|35
1717701600000|2024-06-06 19:20:00|45.77|45.57|45.76|45.56|45.78|45.58|45.7|45.5|183
1717701900000|2024-06-06 19:25:00|45.77|45.57|45.74|45.54|45.77|45.57|45.71|45.51|36
1717702200000|2024-06-06 19:30:00|45.73|45.53|45.6|45.4|45.73|45.53|45.59|45.39|214
1717702500000|2024-06-06 19:35:00|45.61|45.41|45.54|45.34|45.61|45.41|45.51|45.31|178
1717702800000|2024-06-06 19:40:00|45.53|45.33|45.58|45.38|45.6|45.4|45.46|45.26|280
1717703100000|2024-06-06 19:45:00|45.59|45.39|45.55|45.35|45.59|45.39|45.5|45.3|180
1717703400000|2024-06-06 19:50:00|45.56|45.36|45.52|45.32|45.56|45.36|45.47|45.27|173
1717703700000|2024-06-06 19:55:00|45.53|45.33|45.51|45.31|45.54|45.34|45.49|45.29|235
1717704000000|2024-06-06 20:00:00|45.5|45.3|45.25|45.05|45.51|45.31|45.18|44.98|346
1717704300000|2024-06-06 20:05:00|45.26|45.06|45.29|45.09|45.38|45.18|45.25|45.05|359
1717704600000|2024-06-06 20:10:00|45.3|45.1|45.4|45.2|45.41|45.21|45.28|45.08|335
1717704900000|2024-06-06 20:15:00|45.39|45.19|45.68|45.48|45.78|45.58|45.37|45.17|259
1717705200000|2024-06-06 20:20:00|45.67|45.47|45.68|45.48|45.7|45.5|45.66|45.46|67
1717705500000|2024-06-06 20:25:00|45.69|45.49|45.72|45.52|45.73|45.53|45.68|45.48|91
1717705800000|2024-06-06 20:30:00|45.73|45.53|45.76|45.56|45.77|45.57|45.72|45.52|52
1717706100000|2024-06-06 20:35:00|45.77|45.57|45.76|45.56|45.77|45.57|45.76|45.56|2
1717706400000|2024-06-06 20:40:00|45.77|45.57|45.74|45.54|45.78|45.58|45.73|45.53|46
1717706700000|2024-06-06 20:45:00|45.75|45.55|45.79|45.59|45.8|45.6|45.73|45.53|53
1717707000000|2024-06-06 20:50:00|45.8|45.6|45.79|45.59|45.83|45.63|45.79|45.59|41
1717707300000|2024-06-06 20:55:00|45.8|45.6|45.82|45.62|45.84|45.64|45.79|45.59|79
1717707600000|2024-06-06 21:00:00|45.81|45.61|45.82|45.62|45.82|45.62|45.79|45.59|20
1717707900000|2024-06-06 21:05:00|45.81|45.61|45.72|45.52|45.81|45.61|45.72|45.52|24
1717708200000|2024-06-06 21:10:00|45.73|45.53|45.74|45.54|45.76|45.56|45.73|45.53|14
1717708500000|2024-06-06 21:15:00|45.75|45.55|45.78|45.58|45.79|45.59|45.75|45.55|34
1717708800000|2024-06-06 21:20:00|45.77|45.57|45.73|45.53|45.78|45.58|45.73|45.53|11
1717709100000|2024-06-06 21:25:00|45.74|45.54|45.65|45.45|45.74|45.54|45.64|45.44|26
1717709400000|2024-06-06 21:30:00|45.64|45.44|45.69|45.49|45.71|45.51|45.64|45.44|12
1717709700000|2024-06-06 21:35:00|45.7|45.5|45.66|45.46|45.7|45.5|45.66|45.46|17
1717710000000|2024-06-06 21:40:00|45.65|45.45|45.64|45.44|45.67|45.47|45.64|45.44|14
1717710300000|2024-06-06 21:45:00|45.65|45.45|45.63|45.43|45.65|45.45|45.63|45.43|13
1717710600000|2024-06-06 21:50:00|45.64|45.44|45.67|45.47|45.7|45.5|45.63|45.43|17
1717710900000|2024-06-06 21:55:00|45.68|45.48|45.72|45.52|45.72|45.52|45.67|45.47|34
1717711200000|2024-06-06 22:00:00|45.71|45.51|45.69|45.49|45.71|45.51|45.64|45.44|107
1717711500000|2024-06-06 22:05:00|45.68|45.48|45.74|45.54|45.75|45.55|45.68|45.48|127
1717711800000|2024-06-06 22:10:00|45.75|45.55|45.76|45.56|45.8|45.6|45.71|45.51|98
1717712100000|2024-06-06 22:15:00|45.75|45.55|45.74|45.54|45.76|45.56|45.69|45.49|91
1717712400000|2024-06-06 22:20:00|45.75|45.55|45.75|45.55|45.76|45.56|45.72|45.52|73
1717712700000|2024-06-06 22:25:00|45.76|45.56|45.8|45.6|45.81|45.61|45.76|45.56|39
1717713000000|2024-06-06 22:30:00|45.81|45.61|45.79|45.59|45.83|45.63|45.78|45.58|43
1717713300000|2024-06-06 22:35:00|45.8|45.6|45.75|45.55|45.81|45.61|45.75|45.55|82
1717713600000|2024-06-06 22:40:00|45.76|45.56|45.77|45.57|45.79|45.59|45.76|45.56|60
1717713900000|2024-06-06 22:45:00|45.78|45.58|45.75|45.55|45.78|45.58|45.73|45.53|80
1717714200000|2024-06-06 22:50:00|45.76|45.56|45.77|45.57|45.77|45.57|45.74|45.54|6
1717714500000|2024-06-06 22:55:00|45.76|45.56|45.78|45.58|45.79|45.59|45.75|45.55|67
1717714800000|2024-06-06 23:00:00|45.79|45.59|45.8|45.6|45.81|45.61|45.74|45.54|52
1717715100000|2024-06-06 23:05:00|45.81|45.61|45.82|45.62|45.82|45.62|45.77|45.57|88
1717715400000|2024-06-06 23:10:00|45.81|45.61|45.76|45.56|45.82|45.62|45.75|45.55|76
1717715700000|2024-06-06 23:15:00|45.77|45.57|45.95|45.75|46|45.8|45.76|45.56|150
1717716000000|2024-06-06 23:20:00|45.94|45.74|45.91|45.71|45.97|45.77|45.9|45.7|191
1717716300000|2024-06-06 23:25:00|45.9|45.7|45.94|45.74|45.95|45.75|45.9|45.7|51
1717716600000|2024-06-06 23:30:00|45.95|45.75|45.93|45.73|45.95|45.75|45.93|45.73|105
1717716900000|2024-06-06 23:35:00|45.94|45.74|45.94|45.74|45.95|45.75|45.89|45.69|121
1717717200000|2024-06-06 23:40:00|45.93|45.73|45.95|45.75|45.98|45.78|45.9|45.7|90
1717717500000|2024-06-06 23:45:00|45.94|45.74|45.94|45.74|45.97|45.77|45.93|45.73|74
1717717800000|2024-06-06 23:50:00|45.95|45.75|45.94|45.74|45.96|45.76|45.92|45.72|106
1717718100000|2024-06-06 23:55:00|45.93|45.73|45.92|45.72|45.95|45.75|45.9|45.7|100
1717718400000|2024-06-07 00:00:00|45.93|45.73|45.88|45.68|45.93|45.73|45.88|45.68|29
1717718700000|2024-06-07 00:05:00|45.9|45.7|45.91|45.71|45.92|45.72|45.89|45.69|154
1717719000000|2024-06-07 00:10:00|45.9|45.7|45.9|45.7|45.93|45.73|45.9|45.7|132
1717719300000|2024-06-07 00:15:00|45.89|45.69|45.92|45.72|45.93|45.73|45.89|45.69|134
1717719600000|2024-06-07 00:20:00|45.91|45.71|45.97|45.77|45.97|45.77|45.91|45.71|147
1717719900000|2024-06-07 00:25:00|45.96|45.76|46.02|45.82|46.04|45.84|45.93|45.73|180
1717720200000|2024-06-07 00:30:00|46.03|45.83|46.08|45.88|46.09|45.89|46.02|45.82|189
1717720500000|2024-06-07 00:35:00|46.09|45.89|46.16|45.96|46.16|45.96|46.08|45.88|115
1717720800000|2024-06-07 00:40:00|46.17|45.97|46.13|45.93|46.18|45.98|46.12|45.92|170
1717721100000|2024-06-07 00:45:00|46.14|45.94|46.12|45.92|46.18|45.98|46.12|45.92|189
1717721400000|2024-06-07 00:50:00|46.11|45.91|46.16|45.96|46.16|45.96|46.11|45.91|157
1717721700000|2024-06-07 00:55:00|46.15|45.95|46.15|45.95|46.18|45.98|46.13|45.93|202
1717722000000|2024-06-07 01:00:00|46.14|45.94|46.17|45.97|46.18|45.98|46.13|45.93|127
1717722300000|2024-06-07 01:05:00|46.16|45.96|46.15|45.95|46.18|45.98|46.14|45.94|65
1717722600000|2024-06-07 01:10:00|46.14|45.94|46.11|45.91|46.15|45.95|46.11|45.91|144
1717722900000|2024-06-07 01:15:00|46.1|45.9|46.02|45.82|46.1|45.9|46.01|45.81|45
1717723200000|2024-06-07 01:20:00|46.01|45.81|45.98|45.78|46.02|45.82|45.96|45.76|151
1717723500000|2024-06-07 01:25:00|45.99|45.79|45.95|45.75|45.99|45.79|45.92|45.72|241
1717723800000|2024-06-07 01:30:00|45.96|45.76|45.92|45.72|45.96|45.76|45.92|45.72|227
1717724100000|2024-06-07 01:35:00|45.93|45.73|45.9|45.7|45.93|45.73|45.88|45.68|188
1717724400000|2024-06-07 01:40:00|45.89|45.69|45.88|45.68|45.9|45.7|45.86|45.66|171
1717724700000|2024-06-07 01:45:00|45.89|45.69|45.96|45.76|46|45.8|45.88|45.68|162
1717725000000|2024-06-07 01:50:00|45.97|45.77|45.99|45.79|46|45.8|45.94|45.74|196
1717725300000|2024-06-07 01:55:00|46|45.8|45.96|45.76|46|45.8|45.96|45.76|169
1717725600000|2024-06-07 02:00:00|45.97|45.77|45.99|45.79|46.01|45.81|45.96|45.76|175
1717725900000|2024-06-07 02:05:00|45.98|45.78|45.98|45.78|45.99|45.79|45.96|45.76|155
1717726200000|2024-06-07 02:10:00|45.97|45.77|45.96|45.76|45.98|45.78|45.95|45.75|151
1717726500000|2024-06-07 02:15:00|45.95|45.75|45.92|45.72|45.96|45.76|45.91|45.71|117
1717726800000|2024-06-07 02:20:00|45.91|45.71|45.93|45.73|45.93|45.73|45.9|45.7|131
1717727100000|2024-06-07 02:25:00|45.92|45.72|45.93|45.73|45.94|45.74|45.9|45.7|114
1717727400000|2024-06-07 02:30:00|45.92|45.72|45.86|45.66|45.92|45.72|45.85|45.65|112
1717727700000|2024-06-07 02:35:00|45.85|45.65|45.76|45.56|45.86|45.66|45.76|45.56|130
1717728000000|2024-06-07 02:40:00|45.75|45.55|45.81|45.61|45.81|45.61|45.74|45.54|127
1717728300000|2024-06-07 02:45:00|45.82|45.62|45.88|45.68|45.88|45.68|45.78|45.58|77
1717728600000|2024-06-07 02:50:00|45.89|45.69|45.93|45.73|45.93|45.73|45.88|45.68|103
1717728900000|2024-06-07 02:55:00|45.92|45.72|45.94|45.74|45.94|45.74|45.92|45.72|19
1717729200000|2024-06-07 03:00:00|45.93|45.73|45.95|45.75|45.97|45.77|45.93|45.73|105
1717729500000|2024-06-07 03:05:00|45.94|45.74|45.9|45.7|45.95|45.75|45.89|45.69|130
1717729800000|2024-06-07 03:10:00|45.89|45.69|45.93|45.73|45.94|45.74|45.87|45.67|167
1717730100000|2024-06-07 03:15:00|45.94|45.74|45.88|45.68|45.96|45.76|45.88|45.68|171
1717730400000|2024-06-07 03:20:00|45.89|45.69|45.93|45.73|45.94|45.74|45.86|45.66|150
1717730700000|2024-06-07 03:25:00|45.92|45.72|45.93|45.73|45.93|45.73|45.9|45.7|64
1717731000000|2024-06-07 03:30:00|45.94|45.74|45.91|45.71|45.94|45.74|45.9|45.7|96
1717731300000|2024-06-07 03:35:00|45.9|45.7|45.92|45.72|45.94|45.74|45.9|45.7|79
1717731600000|2024-06-07 03:40:00|45.93|45.73|45.9|45.7|45.94|45.74|45.9|45.7|78
1717731900000|2024-06-07 03:45:00|45.91|45.71|45.92|45.72|45.93|45.73|45.91|45.71|58
1717732200000|2024-06-07 03:50:00|45.93|45.73|45.92|45.72|45.93|45.73|45.92|45.72|70
1717732500000|2024-06-07 03:55:00|45.93|45.73|45.92|45.72|45.93|45.73|45.92|45.72|20
1717732800000|2024-06-07 04:00:00|45.91|45.71|45.97|45.77|45.98|45.78|45.9|45.7|69
1717733100000|2024-06-07 04:05:00|45.96|45.76|46|45.8|46|45.8|45.94|45.74|105
1717733400000|2024-06-07 04:10:00|46.01|45.81|46.02|45.82|46.03|45.83|45.97|45.77|109
1717733700000|2024-06-07 04:15:00|46.03|45.83|45.99|45.79|46.03|45.83|45.98|45.78|91
1717734000000|2024-06-07 04:20:00|45.98|45.78|45.97|45.77|45.99|45.79|45.95|45.75|53
1717734300000|2024-06-07 04:25:00|45.96|45.76|46.02|45.82|46.03|45.83|45.96|45.76|65
1717734600000|2024-06-07 04:30:00|46.03|45.83|46.12|45.92|46.19|45.99|46.02|45.82|190
1717734900000|2024-06-07 04:35:00|46.13|45.93|46.13|45.93|46.14|45.94|46.12|45.92|85
1717735200000|2024-06-07 04:40:00|46.12|45.92|46.11|45.91|46.13|45.93|46.1|45.9|85
1717735500000|2024-06-07 04:45:00|46.1|45.9|46.15|45.95|46.16|45.96|46.09|45.89|110
1717735800000|2024-06-07 04:50:00|46.16|45.96|46.21|46.01|46.21|46.01|46.15|45.95|74
1717736100000|2024-06-07 04:55:00|46.2|46|46.22|46.02|46.26|46.06|46.2|46|166
1717736400000|2024-06-07 05:00:00|46.23|46.03|46.28|46.08|46.3|46.1|46.22|46.02|223
1717736700000|2024-06-07 05:05:00|46.29|46.09|46.26|46.06|46.3|46.1|46.25|46.05|185
1717737000000|2024-06-07 05:10:00|46.25|46.05|46.34|46.14|46.35|46.15|46.25|46.05|205
1717737300000|2024-06-07 05:15:00|46.33|46.13|46.52|46.32|46.53|46.33|46.33|46.13|326
1717737600000|2024-06-07 05:20:00|46.53|46.33|46.56|46.36|46.58|46.38|46.5|46.3|268
1717737900000|2024-06-07 05:25:00|46.55|46.35|46.4|46.2|46.57|46.37|46.4|46.2|270
1717738200000|2024-06-07 05:30:00|46.41|46.21|46.38|46.18|46.42|46.22|46.38|46.18|104
1717738500000|2024-06-07 05:35:00|46.39|46.19|46.4|46.2|46.42|46.22|46.38|46.18|58
1717738800000|2024-06-07 05:40:00|46.39|46.19|46.4|46.2|46.4|46.2|46.35|46.15|59
1717739100000|2024-06-07 05:45:00|46.41|46.21|46.4|46.2|46.42|46.22|46.36|46.16|139
1717739400000|2024-06-07 05:50:00|46.41|46.21|46.29|46.09|46.41|46.21|46.29|46.09|121
1717739700000|2024-06-07 05:55:00|46.3|46.1|46.29|46.09|46.31|46.11|46.28|46.08|104
1717740000000|2024-06-07 06:00:00|46.3|46.1|46.27|46.07|46.33|46.13|46.27|46.07|135
1717740300000|2024-06-07 06:05:00|46.28|46.08|46.22|46.02|46.29|46.09|46.22|46.02|74
1717740600000|2024-06-07 06:10:00|46.23|46.03|46.23|46.03|46.24|46.04|46.2|46|101
1717740900000|2024-06-07 06:15:00|46.22|46.02|46.22|46.02|46.24|46.04|46.22|46.02|101
1717741200000|2024-06-07 06:20:00|46.23|46.03|46.21|46.01|46.23|46.03|46.18|45.98|110
1717741500000|2024-06-07 06:25:00|46.2|46|46.21|46.01|46.22|46.02|46.2|46|142
1717741800000|2024-06-07 06:30:00|46.22|46.02|46.23|46.03|46.27|46.07|46.21|46.01|130
1717742100000|2024-06-07 06:35:00|46.24|46.04|46.27|46.07|46.27|46.07|46.24|46.04|38
1717742400000|2024-06-07 06:40:00|46.26|46.06|46.25|46.05|46.26|46.06|46.22|46.02|52
1717742700000|2024-06-07 06:45:00|46.26|46.06|46.32|46.12|46.33|46.13|46.25|46.05|41
1717743000000|2024-06-07 06:50:00|46.31|46.11|46.3|46.1|46.31|46.11|46.27|46.07|122
1717743300000|2024-06-07 06:55:00|46.29|46.09|46.31|46.11|46.32|46.12|46.28|46.08|51
1717743600000|2024-06-07 07:00:00|46.3|46.1|46.35|46.15|46.39|46.19|46.3|46.1|92
1717743900000|2024-06-07 07:05:00|46.36|46.16|46.29|46.09|46.36|46.16|46.29|46.09|68
1717744200000|2024-06-07 07:10:00|46.3|46.1|46.32|46.12|46.33|46.13|46.29|46.09|99
1717744500000|2024-06-07 07:15:00|46.33|46.13|46.38|46.18|46.4|46.2|46.32|46.12|47
1717744800000|2024-06-07 07:20:00|46.39|46.19|46.38|46.18|46.4|46.2|46.38|46.18|14
1717745100000|2024-06-07 07:25:00|46.37|46.17|46.35|46.15|46.38|46.18|46.35|46.15|35
1717745400000|2024-06-07 07:30:00|46.36|46.16|46.28|46.08|46.36|46.16|46.28|46.08|59
1717745700000|2024-06-07 07:35:00|46.29|46.09|46.31|46.11|46.32|46.12|46.28|46.08|70
1717746000000|2024-06-07 07:40:00|46.3|46.1|46.32|46.12|46.35|46.15|46.3|46.1|53
1717746300000|2024-06-07 07:45:00|46.31|46.11|46.23|46.03|46.32|46.12|46.22|46.02|152
1717746600000|2024-06-07 07:50:00|46.22|46.02|46.26|46.06|46.27|46.07|46.18|45.98|163
1717746900000|2024-06-07 07:55:00|46.27|46.07|46.27|46.07|46.28|46.08|46.25|46.05|55
1717747200000|2024-06-07 08:00:00|46.28|46.08|46.32|46.12|46.37|46.17|46.27|46.07|53
1717747500000|2024-06-07 08:05:00|46.33|46.13|46.35|46.15|46.36|46.16|46.33|46.13|35
1717747800000|2024-06-07 08:10:00|46.36|46.16|46.41|46.21|46.41|46.21|46.35|46.15|191
1717748100000|2024-06-07 08:15:00|46.4|46.2|46.47|46.27|46.49|46.29|46.4|46.2|213
1717748400000|2024-06-07 08:20:00|46.48|46.28|46.49|46.29|46.5|46.3|46.45|46.25|184
1717748700000|2024-06-07 08:25:00|46.5|46.3|46.52|46.32|46.53|46.33|46.49|46.29|99
1717749000000|2024-06-07 08:30:00|46.51|46.31|46.51|46.31|46.53|46.33|46.49|46.29|248
1717749300000|2024-06-07 08:35:00|46.5|46.3|46.5|46.3|46.51|46.31|46.48|46.28|179
1717749600000|2024-06-07 08:40:00|46.51|46.31|46.53|46.33|46.56|46.36|46.5|46.3|163
1717749900000|2024-06-07 08:45:00|46.54|46.34|46.52|46.32|46.56|46.36|46.49|46.29|129
1717750200000|2024-06-07 08:50:00|46.51|46.31|46.58|46.38|46.61|46.41|46.51|46.31|182
1717750500000|2024-06-07 08:55:00|46.57|46.37|46.55|46.35|46.58|46.38|46.54|46.34|81
1717750800000|2024-06-07 09:00:00|46.56|46.36|46.66|46.46|46.73|46.53|46.54|46.34|221
1717751100000|2024-06-07 09:05:00|46.65|46.45|46.7|46.5|46.75|46.55|46.65|46.45|158
1717751400000|2024-06-07 09:10:00|46.69|46.49|46.64|46.44|46.71|46.51|46.64|46.44|121
1717751700000|2024-06-07 09:15:00|46.65|46.45|46.72|46.52|46.73|46.53|46.63|46.43|118
1717752000000|2024-06-07 09:20:00|46.73|46.53|46.73|46.53|46.78|46.58|46.71|46.51|172
1717752300000|2024-06-07 09:25:00|46.74|46.54|46.95|46.75|46.96|46.76|46.73|46.53|193
1717752600000|2024-06-07 09:30:00|46.96|46.76|46.88|46.68|47.02|46.82|46.84|46.64|268
1717752900000|2024-06-07 09:35:00|46.9|46.7|46.89|46.69|46.99|46.79|46.88|46.68|231
1717753200000|2024-06-07 09:40:00|46.9|46.7|46.82|46.62|46.9|46.7|46.8|46.6|174
1717753500000|2024-06-07 09:45:00|46.83|46.63|46.77|46.57|46.84|46.64|46.76|46.56|142
1717753800000|2024-06-07 09:50:00|46.78|46.58|46.8|46.6|46.81|46.61|46.76|46.56|240
1717754100000|2024-06-07 09:55:00|46.79|46.59|46.82|46.62|46.86|46.66|46.78|46.58|191
1717754400000|2024-06-07 10:00:00|46.83|46.63|47.03|46.83|47.03|46.83|46.82|46.62|264
1717754700000|2024-06-07 10:05:00|47.01|46.81|47.08|46.88|47.08|46.88|47|46.8|227
1717755000000|2024-06-07 10:10:00|47.09|46.89|47.12|46.92|47.17|46.97|47.07|46.87|231
1717755300000|2024-06-07 10:15:00|47.13|46.93|47.13|46.93|47.25|47.05|47.12|46.92|273
1717755600000|2024-06-07 10:20:00|47.14|46.94|47.29|47.09|47.3|47.1|47.1|46.9|160
1717755900000|2024-06-07 10:25:00|47.28|47.08|47.49|47.29|47.61|47.41|47.24|47.04|311
1717756200000|2024-06-07 10:30:00|47.5|47.3|47.38|47.18|47.64|47.44|47.38|47.18|262
1717756500000|2024-06-07 10:35:00|47.39|47.19|47.69|47.49|47.71|47.51|47.36|47.16|197
1717756800000|2024-06-07 10:40:00|47.72|47.52|47.56|47.36|47.73|47.53|47.5|47.3|79
1717757100000|2024-06-07 10:45:00|47.55|47.35|47.58|47.38|47.6|47.4|47.48|47.28|164
1717757400000|2024-06-07 10:50:00|47.59|47.39|47.73|47.53|47.73|47.53|47.57|47.37|429
1717757700000|2024-06-07 10:55:00|47.72|47.52|47.97|47.77|48.06|47.86|47.72|47.52|406
1717758000000|2024-06-07 11:00:00|47.96|47.76|48.1|47.9|48.25|48.05|47.96|47.76|363
1717758300000|2024-06-07 11:05:00|48.11|47.91|48.11|47.91|48.12|47.92|47.88|47.68|377
1717758600000|2024-06-07 11:10:00|48.1|47.9|48.76|48.56|48.82|48.62|48.01|47.81|441
1717758900000|2024-06-07 11:15:00|48.75|48.55|48.39|48.19|48.82|48.62|48.37|48.17|174
1717759200000|2024-06-07 11:20:00|48.42|48.22|48.59|48.39|48.6|48.4|48.4|48.2|247
1717759500000|2024-06-07 11:25:00|48.58|48.38|48.56|48.36|48.59|48.39|48.47|48.27|248
1717759800000|2024-06-07 11:30:00|48.57|48.37|48.45|48.25|48.68|48.48|48.45|48.25|151
1717760100000|2024-06-07 11:35:00|48.44|48.24|48.46|48.26|48.52|48.32|48.4|48.2|288
1717760400000|2024-06-07 11:40:00|48.45|48.25|48.64|48.44|48.64|48.44|48.41|48.21|291
1717760700000|2024-06-07 11:45:00|48.63|48.43|48.49|48.29|48.63|48.43|48.48|48.28|408
1717761000000|2024-06-07 11:50:00|48.48|48.28|48.4|48.2|48.5|48.3|48.39|48.19|201
1717761300000|2024-06-07 11:55:00|48.39|48.19|48.49|48.29|48.5|48.3|48.33|48.13|92
1717761600000|2024-06-07 12:00:00|48.5|48.3|48.72|48.52|48.8|48.6|48.5|48.3|311
1717761900000|2024-06-07 12:05:00|48.73|48.53|48.73|48.53|48.77|48.57|48.61|48.41|349
1717762200000|2024-06-07 12:10:00|48.72|48.52|48.72|48.52|48.75|48.55|48.64|48.44|337
1717762500000|2024-06-07 12:15:00|48.73|48.53|48.68|48.48|48.79|48.59|48.66|48.46|355
1717762800000|2024-06-07 12:20:00|48.69|48.49|48.6|48.4|48.73|48.53|48.55|48.35|416
1717763100000|2024-06-07 12:25:00|48.61|48.41|48.73|48.53|48.76|48.56|48.58|48.38|254
1717763400000|2024-06-07 12:30:00|48.74|48.54|47.97|47.77|48.76|48.56|47.81|47.61|604
1717763700000|2024-06-07 12:35:00|47.96|47.76|47.8|47.6|48.07|47.87|47.56|47.36|470
1717764000000|2024-06-07 12:40:00|47.79|47.59|47.74|47.54|47.82|47.62|47.57|47.37|294
1717764300000|2024-06-07 12:45:00|47.73|47.53|47.92|47.72|47.93|47.73|47.66|47.46|222
1717764600000|2024-06-07 12:50:00|47.93|47.73|47.85|47.65|48.09|47.89|47.6|47.4|306
1717764900000|2024-06-07 12:55:00|47.84|47.64|47.99|47.79|48.14|47.94|47.81|47.61|323
1717765200000|2024-06-07 13:00:00|48|47.8|47.96|47.76|48.07|47.87|47.87|47.67|289
1717765500000|2024-06-07 13:05:00|47.95|47.75|47.96|47.76|48.05|47.85|47.91|47.71|200
1717765800000|2024-06-07 13:10:00|47.95|47.75|47.98|47.78|48.05|47.85|47.87|47.67|246
1717766100000|2024-06-07 13:15:00|47.97|47.77|48.19|47.99|48.2|48|47.94|47.74|325
1717766400000|2024-06-07 13:20:00|48.2|48|48.25|48.05|48.32|48.12|48.18|47.98|218
1717766700000|2024-06-07 13:25:00|48.26|48.06|48.35|48.15|48.35|48.15|48.22|48.02|166
1717767000000|2024-06-07 13:30:00|48.36|48.16|48.43|48.23|48.52|48.32|48.32|48.12|211
1717767300000|2024-06-07 13:35:00|48.42|48.22|48.46|48.26|48.53|48.33|48.41|48.21|221
1717767600000|2024-06-07 13:40:00|48.45|48.25|48.79|48.59|48.97|48.77|48.45|48.25|315
1717767900000|2024-06-07 13:45:00|48.8|48.6|48.85|48.65|48.86|48.66|48.69|48.49|229
1717768200000|2024-06-07 13:50:00|48.84|48.64|48.9|48.7|48.91|48.71|48.73|48.53|254
1717768500000|2024-06-07 13:55:00|48.91|48.71|48.77|48.57|48.91|48.71|48.69|48.49|290
1717768800000|2024-06-07 14:00:00|48.76|48.56|48.98|48.78|49|48.8|48.75|48.55|205
1717769100000|2024-06-07 14:05:00|48.97|48.77|48.91|48.71|49.1|48.9|48.89|48.69|201
1717769400000|2024-06-07 14:10:00|48.9|48.7|48.95|48.75|49.02|48.82|48.9|48.7|184
1717769700000|2024-06-07 14:15:00|48.97|48.77|48.81|48.61|49|48.8|48.77|48.57|229
1717770000000|2024-06-07 14:20:00|48.8|48.6|48.9|48.7|48.92|48.72|48.76|48.56|183
1717770300000|2024-06-07 14:25:00|48.91|48.71|48.94|48.74|49|48.8|48.88|48.68|189
1717770600000|2024-06-07 14:30:00|48.93|48.73|48.81|48.61|48.97|48.77|48.81|48.61|280
1717770900000|2024-06-07 14:35:00|48.82|48.62|48.79|48.59|48.85|48.65|48.74|48.54|139
1717771200000|2024-06-07 14:40:00|48.8|48.6|48.88|48.68|48.89|48.69|48.8|48.6|210
1717771500000|2024-06-07 14:45:00|48.87|48.67|48.93|48.73|49.01|48.81|48.84|48.64|131
1717771800000|2024-06-07 14:50:00|48.94|48.74|48.89|48.69|49.02|48.82|48.87|48.67|215
1717772100000|2024-06-07 14:55:00|48.88|48.68|48.79|48.59|48.91|48.71|48.79|48.59|164
1717772400000|2024-06-07 15:00:00|48.77|48.57|48.81|48.61|48.88|48.68|48.74|48.54|145
1717772700000|2024-06-07 15:05:00|48.82|48.62|48.94|48.74|48.94|48.74|48.81|48.61|133
1717773000000|2024-06-07 15:10:00|48.95|48.75|48.79|48.59|48.95|48.75|48.79|48.59|119
1717773300000|2024-06-07 15:15:00|48.8|48.6|48.73|48.53|48.85|48.65|48.71|48.51|302
1717773600000|2024-06-07 15:20:00|48.74|48.54|48.51|48.31|48.74|48.54|48.42|48.22|250
1717773900000|2024-06-07 15:25:00|48.5|48.3|48.36|48.16|48.52|48.32|48.29|48.09|379
1717774200000|2024-06-07 15:30:00|48.35|48.15|48.21|48.01|48.41|48.21|48.2|48|320
1717774500000|2024-06-07 15:35:00|48.22|48.02|48.21|48.01|48.28|48.08|48.17|47.97|191
1717774800000|2024-06-07 15:40:00|48.2|48|48.09|47.89|48.25|48.05|47.95|47.75|248
1717775100000|2024-06-07 15:45:00|48.08|47.88|47.97|47.77|48.17|47.97|47.97|47.77|204
1717775400000|2024-06-07 15:50:00|47.98|47.78|48.05|47.85|48.07|47.87|47.96|47.76|208
1717775700000|2024-06-07 15:55:00|48.07|47.87|47.99|47.79|48.07|47.87|47.99|47.79|333
1717776000000|2024-06-07 16:00:00|48|47.8|48.06|47.86|48.12|47.92|47.98|47.78|317
1717776300000|2024-06-07 16:05:00|48.07|47.87|48.02|47.82|48.13|47.93|48.01|47.81|152
1717776600000|2024-06-07 16:10:00|48.01|47.81|48.04|47.84|48.06|47.86|48|47.8|238
1717776900000|2024-06-07 16:15:00|48.03|47.83|48.03|47.83|48.09|47.89|47.95|47.75|178
1717777200000|2024-06-07 16:20:00|48.02|47.82|48|47.8|48.05|47.85|47.96|47.76|253
1717777500000|2024-06-07 16:25:00|47.99|47.79|47.91|47.71|48|47.8|47.9|47.7|128
1717777800000|2024-06-07 16:30:00|47.9|47.7|47.83|47.63|47.93|47.73|47.83|47.63|26
1717778100000|2024-06-07 16:35:00|47.82|47.62|47.91|47.71|47.92|47.72|47.79|47.59|30
1717778400000|2024-06-07 16:40:00|47.9|47.7|47.78|47.58|47.9|47.7|47.78|47.58|49
1717778700000|2024-06-07 16:45:00|47.71|47.51|47.71|47.51|47.72|47.52|47.65|47.45|109
1717779000000|2024-06-07 16:50:00|47.7|47.5|47.72|47.52|47.73|47.53|47.67|47.47|66
1717779300000|2024-06-07 16:55:00|47.73|47.53|47.68|47.48|47.73|47.53|47.62|47.42|84
1717779600000|2024-06-07 17:00:00|47.67|47.47|47.55|47.35|47.68|47.48|47.55|47.35|65
1717779900000|2024-06-07 17:05:00|47.56|47.36|47.56|47.36|47.6|47.4|47.54|47.34|104
1717780200000|2024-06-07 17:10:00|47.55|47.35|47.48|47.28|47.55|47.35|47.42|47.22|176
1717780500000|2024-06-07 17:15:00|47.47|47.27|47.44|47.24|47.48|47.28|47.32|47.12|236
1717780800000|2024-06-07 17:20:00|47.45|47.25|47.44|47.24|47.46|47.26|47.37|47.17|331
1717781100000|2024-06-07 17:25:00|47.43|47.23|47.44|47.24|47.46|47.26|47.39|47.19|403
1717781400000|2024-06-07 17:30:00|47.45|47.25|47.41|47.21|47.5|47.3|47.41|47.21|161
1717781700000|2024-06-07 17:35:00|47.4|47.2|47.39|47.19|47.41|47.21|47.34|47.14|188
1717782000000|2024-06-07 17:40:00|47.38|47.18|47.3|47.1|47.39|47.19|47.3|47.1|202
1717782300000|2024-06-07 17:45:00|47.29|47.09|47.36|47.16|47.41|47.21|47.29|47.09|264
1717782600000|2024-06-07 17:50:00|47.37|47.17|47.36|47.16|47.42|47.22|47.31|47.11|232
1717782900000|2024-06-07 17:55:00|47.35|47.15|46.84|46.64|47.36|47.16|46.84|46.64|138
1717783200000|2024-06-07 18:00:00|46.88|46.68|43.18|42.98|46.94|46.74|43.1|42.9|750
1717783500000|2024-06-07 18:05:00|43.16|42.96|44.59|44.39|44.61|44.41|42.85|42.65|853
1717783800000|2024-06-07 18:10:00|44.6|44.4|43.01|42.81|44.84|44.64|42.87|42.67|750
1717784100000|2024-06-07 18:15:00|43.09|42.89|44.1|43.9|44.32|44.12|42.68|42.48|849
1717784400000|2024-06-07 18:20:00|44.11|43.91|44.58|44.38|44.64|44.44|44.03|43.83|562
1717784700000|2024-06-07 18:25:00|44.59|44.39|44.43|44.23|44.83|44.63|44.41|44.21|585
1717785000000|2024-06-07 18:30:00|44.44|44.24|44.73|44.53|44.84|44.64|44.34|44.14|620
1717785300000|2024-06-07 18:35:00|44.74|44.54|44.67|44.47|44.81|44.61|44.57|44.37|515
1717785600000|2024-06-07 18:40:00|44.66|44.46|44.83|44.63|44.85|44.65|44.64|44.44|434
1717785900000|2024-06-07 18:45:00|44.82|44.62|44.68|44.48|44.92|44.72|44.68|44.48|489
1717786200000|2024-06-07 18:50:00|44.67|44.47|44.71|44.51|44.75|44.55|44.61|44.41|341
1717786500000|2024-06-07 18:55:00|44.7|44.5|44.75|44.55|44.82|44.62|44.68|44.48|167
1717786800000|2024-06-07 19:00:00|44.73|44.53|44.43|44.23|44.73|44.53|44.33|44.13|172
1717787100000|2024-06-07 19:05:00|44.42|44.22|44.52|44.32|44.57|44.37|44.4|44.2|251
1717787400000|2024-06-07 19:10:00|44.53|44.33|44.81|44.61|44.83|44.63|44.53|44.33|291
1717787700000|2024-06-07 19:15:00|44.82|44.62|44.87|44.67|44.91|44.71|44.79|44.59|271
1717788000000|2024-06-07 19:20:00|44.88|44.68|44.92|44.72|44.95|44.75|44.77|44.57|324
1717788300000|2024-06-07 19:25:00|44.93|44.73|45.06|44.86|45.08|44.88|44.92|44.72|306
1717788600000|2024-06-07 19:30:00|45.07|44.87|45.1|44.9|45.1|44.9|44.94|44.74|317
1717788900000|2024-06-07 19:35:00|45.11|44.91|45.15|44.95|45.18|44.98|45.05|44.85|229
1717789200000|2024-06-07 19:40:00|45.14|44.94|45.27|45.07|45.27|45.07|45.14|44.94|358
1717789500000|2024-06-07 19:45:00|45.26|45.06|45.2|45|45.28|45.08|45.2|45|152
1717789800000|2024-06-07 19:50:00|45.19|44.99|45.09|44.89|45.21|45.01|45.07|44.87|290
1717790100000|2024-06-07 19:55:00|45.1|44.9|45.01|44.81|45.1|44.9|44.98|44.78|148
1717790400000|2024-06-07 20:00:00|45|44.8|44.88|44.68|45.1|44.9|44.87|44.67|238
1717790700000|2024-06-07 20:05:00|44.87|44.67|44.82|44.62|44.9|44.7|44.81|44.61|109
1717791000000|2024-06-07 20:10:00|44.83|44.63|44.91|44.71|44.92|44.72|44.82|44.62|223
1717791300000|2024-06-07 20:15:00|44.9|44.7|45.08|44.88|45.1|44.9|44.87|44.67|218
1717791600000|2024-06-07 20:20:00|45.09|44.89|45.14|44.94|45.16|44.96|45.03|44.83|181
1717791900000|2024-06-07 20:25:00|45.16|44.96|45.1|44.9|45.16|44.96|45.03|44.83|263
1717792200000|2024-06-07 20:30:00|45.11|44.91|45.12|44.92|45.16|44.96|45.07|44.87|45
1717792500000|2024-06-07 20:35:00|45.11|44.91|45.72|44.32|45.75|44.96|45.1|44.31|30
1717792800000|2024-06-07 20:40:00|45.71|44.31|45.81|44.41|45.81|44.41|45.71|44.31|36
1717793100000|2024-06-07 20:45:00|45.8|44.4|45.79|44.39|45.84|44.44|45.79|44.39|32
1717793400000|2024-06-07 20:50:00|45.8|44.4|45.8|44.4|45.82|44.42|45.72|44.32|48
1717793700000|2024-06-07 20:55:00|45.81|44.41|45.87|44.47|45.87|44.47|45.79|44.39|23
1717830000000|2024-06-08 07:00:00|45.11|43.71|45.13|43.73|45.13|43.73|45.08|43.68|30
1717830300000|2024-06-08 07:05:00|45.14|43.74|45.2|43.8|45.2|43.8|45.14|43.74|21
1717830600000|2024-06-08 07:10:00|45.21|43.81|45.22|43.82|45.24|43.84|45.2|43.8|16
1717830900000|2024-06-08 07:15:00|45.21|43.81|45.23|43.83|45.23|43.83|45.2|43.8|17
1717831200000|2024-06-08 07:20:00|45.22|43.82|45.22|43.82|45.24|43.84|45.21|43.81|11
1717831500000|2024-06-08 07:25:00|45.21|43.81|45.25|43.85|45.26|43.86|45.21|43.81|23
1717831800000|2024-06-08 07:30:00|45.24|43.84|45.31|43.91|45.31|43.91|45.22|43.82|20
1717832100000|2024-06-08 07:35:00|45.32|43.92|45.35|43.95|45.36|43.96|45.32|43.92|10
1717832400000|2024-06-08 07:40:00|45.36|43.96|45.4|44|45.41|44.01|45.35|43.95|20
1717832700000|2024-06-08 07:45:00|45.39|43.99|45.3|43.9|45.39|43.99|45.29|43.89|42
1717833000000|2024-06-08 07:50:00|45.29|43.89|45.24|43.84|45.29|43.89|45.21|43.81|44
1717833300000|2024-06-08 07:55:00|45.23|43.83|45.27|43.87|45.27|43.87|45.21|43.81|23
1717833600000|2024-06-08 08:00:00|45.26|43.86|45.22|43.82|45.27|43.87|45.18|43.78|37
1717833900000|2024-06-08 08:05:00|45.21|43.81|45.09|43.69|45.22|43.82|45.09|43.69|41
1717834200000|2024-06-08 08:10:00|45.08|43.68|45.1|43.7|45.1|43.7|45.06|43.66|27
1717834500000|2024-06-08 08:15:00|45.09|43.69|45.03|43.63|45.09|43.69|45.02|43.62|23
1717834800000|2024-06-08 08:20:00|45.02|43.62|45.08|43.68|45.08|43.68|45.02|43.62|15
1717835100000|2024-06-08 08:25:00|45.07|43.67|45.02|43.62|45.07|43.67|45.02|43.62|18
1717835400000|2024-06-08 08:30:00|45.03|43.63|45|43.6|45.03|43.63|44.97|43.57|18
1717835700000|2024-06-08 08:35:00|44.99|43.59|45|43.6|45.03|43.63|44.99|43.59|16
1717836000000|2024-06-08 08:40:00|44.99|43.59|45.01|43.61|45.02|43.62|44.98|43.58|18
1717836300000|2024-06-08 08:45:00|45|43.6|45.03|43.63|45.03|43.63|44.99|43.59|26
1717836600000|2024-06-08 08:50:00|45.02|43.62|44.97|43.57|45.03|43.63|44.97|43.57|16
1717836900000|2024-06-08 08:55:00|44.96|43.56|44.91|43.51|44.96|43.56|44.87|43.47|36
1717837200000|2024-06-08 09:00:00|44.9|43.5|44.69|43.29|44.9|43.5|44.65|43.25|58
1717837500000|2024-06-08 09:05:00|44.7|43.3|44.78|43.38|44.8|43.4|44.68|43.28|34
1717837800000|2024-06-08 09:10:00|44.76|43.36|44.83|43.43|44.83|43.43|44.73|43.33|38
1717838100000|2024-06-08 09:15:00|44.84|43.44|44.85|43.45|44.86|43.46|44.81|43.41|20
1717838400000|2024-06-08 09:20:00|44.84|43.44|44.88|43.48|44.88|43.48|44.82|43.42|43
1717838700000|2024-06-08 09:25:00|44.89|43.49|44.9|43.5|44.92|43.52|44.88|43.48|78
1717839000000|2024-06-08 09:30:00|44.91|43.51|44.91|43.51|44.93|43.53|44.88|43.48|23
1717839300000|2024-06-08 09:35:00|44.92|43.52|44.94|43.54|44.95|43.55|44.92|43.52|11
1717839600000|2024-06-08 09:40:00|44.95|43.55|44.97|43.57|44.97|43.57|44.95|43.55|21
1717839900000|2024-06-08 09:45:00|44.98|43.58|44.86|43.46|44.98|43.58|44.85|43.45|27
1717840200000|2024-06-08 09:50:00|44.87|43.47|44.92|43.52|44.92|43.52|44.86|43.46|16
1717840500000|2024-06-08 09:55:00|44.91|43.51|44.85|43.45|44.91|43.51|44.85|43.45|27
1717840800000|2024-06-08 10:00:00|44.84|43.44|44.84|43.44|44.86|43.46|44.82|43.42|22
1717841100000|2024-06-08 10:05:00|44.83|43.43|44.82|43.42|44.84|43.44|44.8|43.4|46
1717841400000|2024-06-08 10:10:00|44.81|43.41|44.8|43.4|44.81|43.41|44.76|43.36|38
1717841700000|2024-06-08 10:15:00|44.81|43.41|44.76|43.36|44.81|43.41|44.75|43.35|28
1717842000000|2024-06-08 10:20:00|44.75|43.35|44.72|43.32|44.77|43.37|44.72|43.32|24
1717842300000|2024-06-08 10:25:00|44.73|43.33|44.54|43.14|44.77|43.37|44.54|43.14|50
1717842600000|2024-06-08 10:30:00|44.55|43.15|44.67|43.27|44.67|43.27|44.55|43.15|39
1717842900000|2024-06-08 10:35:00|44.66|43.26|44.62|43.22|44.69|43.29|44.61|43.21|53
1717843200000|2024-06-08 10:40:00|44.64|43.24|44.63|43.23|44.65|43.25|44.59|43.19|28
1717843500000|2024-06-08 10:45:00|44.64|43.24|44.65|43.25|44.65|43.25|44.6|43.2|13
1717843800000|2024-06-08 10:50:00|44.66|43.26|44.71|43.31|44.71|43.31|44.65|43.25|26
1717844100000|2024-06-08 10:55:00|44.72|43.32|44.71|43.31|44.73|43.33|44.7|43.3|10
1717844400000|2024-06-08 11:00:00|44.72|43.32|44.68|43.28|44.75|43.35|44.67|43.27|27
1717844700000|2024-06-08 11:05:00|44.69|43.29|44.64|43.24|44.73|43.33|44.63|43.23|25
1717845000000|2024-06-08 11:10:00|44.65|43.25|44.62|43.22|44.65|43.25|44.6|43.2|30
1717845300000|2024-06-08 11:15:00|44.63|43.23|44.49|43.09|44.64|43.24|44.49|43.09|58
1717845600000|2024-06-08 11:20:00|44.5|43.1|44.46|43.06|44.53|43.13|44.43|43.03|58
1717845900000|2024-06-08 11:25:00|44.47|43.07|44.47|43.07|44.48|43.08|44.46|43.06|29
1717846200000|2024-06-08 11:30:00|44.48|43.08|44.38|42.98|44.49|43.09|44.26|42.86|113
1717846500000|2024-06-08 11:35:00|44.39|42.99|44.38|42.98|44.41|43.01|44.34|42.94|53
1717846800000|2024-06-08 11:40:00|44.39|42.99|44.28|42.88|44.4|43|44.27|42.87|88
1717847100000|2024-06-08 11:45:00|44.27|42.87|44.26|42.86|44.34|42.94|44.24|42.84|79
1717847400000|2024-06-08 11:50:00|44.27|42.87|44.08|42.68|44.27|42.87|44.07|42.67|144
1717847700000|2024-06-08 11:55:00|44.09|42.69|44.17|42.77|44.2|42.8|44.08|42.68|104
1717848000000|2024-06-08 12:00:00|44.16|42.76|44|42.6|44.18|42.78|43.98|42.58|178
1717848300000|2024-06-08 12:05:00|43.99|42.59|44.16|42.76|44.16|42.76|43.98|42.58|125
1717848600000|2024-06-08 12:10:00|44.17|42.77|44.33|42.93|44.34|42.94|44.16|42.76|73
1717848900000|2024-06-08 12:15:00|44.34|42.94|44.34|42.94|44.41|43.01|44.33|42.93|103
1717849200000|2024-06-08 12:20:00|44.33|42.93|44.23|42.83|44.35|42.95|44.23|42.83|76
1717849500000|2024-06-08 12:25:00|44.24|42.84|44.19|42.79|44.24|42.84|44.14|42.74|60
1717849800000|2024-06-08 12:30:00|44.18|42.78|44.21|42.81|44.25|42.85|44.18|42.78|26
1717850100000|2024-06-08 12:35:00|44.2|42.8|44.15|42.75|44.2|42.8|44.09|42.69|62
1717850400000|2024-06-08 12:40:00|44.14|42.74|44.1|42.7|44.15|42.75|44.04|42.64|102
1717850700000|2024-06-08 12:45:00|44.11|42.71|44.2|42.8|44.26|42.86|44.1|42.7|76
1717851000000|2024-06-08 12:50:00|44.21|42.81|44.27|42.87|44.29|42.89|44.2|42.8|35
1717851300000|2024-06-08 12:55:00|44.28|42.88|44.28|42.88|44.33|42.93|44.26|42.86|49
1717851600000|2024-06-08 13:00:00|44.29|42.89|44.23|42.83|44.33|42.93|44.19|42.79|66
1717851900000|2024-06-08 13:05:00|44.24|42.84|44.11|42.71|44.24|42.84|44.11|42.71|85
1717852200000|2024-06-08 13:10:00|44.12|42.72|44.15|42.75|44.23|42.83|44.11|42.71|82
1717852500000|2024-06-08 13:15:00|44.16|42.76|44.08|42.68|44.24|42.84|44.07|42.67|176
1717852800000|2024-06-08 13:20:00|44.09|42.69|44.06|42.66|44.19|42.79|44.02|42.62|139
1717853100000|2024-06-08 13:25:00|44.07|42.67|43.99|42.59|44.13|42.73|43.99|42.59|134
1717853400000|2024-06-08 13:30:00|44|42.6|44.01|42.61|44.14|42.74|43.93|42.53|242
1717853700000|2024-06-08 13:35:00|44.02|42.62|44.15|42.75|44.17|42.77|43.95|42.55|186
1717854000000|2024-06-08 13:40:00|44.14|42.74|44.26|42.86|44.26|42.86|44.14|42.74|71
1717854300000|2024-06-08 13:45:00|44.24|42.84|44.31|42.91|44.35|42.95|44.24|42.84|76
1717854600000|2024-06-08 13:50:00|44.3|42.9|44.35|42.95|44.35|42.95|44.29|42.89|67
1717854900000|2024-06-08 13:55:00|44.34|42.94|44.34|42.94|44.35|42.95|44.31|42.91|23
1717855200000|2024-06-08 14:00:00|44.35|42.95|44.36|42.96|44.37|42.97|44.31|42.91|38
1717855500000|2024-06-08 14:05:00|44.37|42.97|44.42|43.02|44.43|43.03|44.37|42.97|30
1717855800000|2024-06-08 14:10:00|44.41|43.01|44.44|43.04|44.44|43.04|44.41|43.01|20
1717856100000|2024-06-08 14:15:00|44.43|43.03|44.35|42.95|44.43|43.03|44.34|42.94|47
1717856400000|2024-06-08 14:20:00|44.34|42.94|44.28|42.88|44.34|42.94|44.28|42.88|30
1717856700000|2024-06-08 14:25:00|44.29|42.89|44.25|42.85|44.29|42.89|44.24|42.84|35
1717857000000|2024-06-08 14:30:00|44.24|42.84|44.34|42.94|44.34|42.94|44.24|42.84|55
1717857300000|2024-06-08 14:35:00|44.35|42.95|44.42|43.02|44.46|43.06|44.34|42.94|62
1717857600000|2024-06-08 14:40:00|44.43|43.03|44.5|43.1|44.5|43.1|44.43|43.03|41
1717857900000|2024-06-08 14:45:00|44.49|43.09|44.56|43.16|44.57|43.17|44.48|43.08|30
1717858200000|2024-06-08 14:50:00|44.57|43.17|44.52|43.12|44.59|43.19|44.52|43.12|27
1717858500000|2024-06-08 14:55:00|44.53|43.13|44.51|43.11|44.54|43.14|44.51|43.11|23
1717858800000|2024-06-08 15:00:00|44.52|43.12|44.43|43.03|44.52|43.12|44.43|43.03|54
1717859100000|2024-06-08 15:05:00|44.42|43.02|44.44|43.04|44.46|43.06|44.38|42.98|75
1717859400000|2024-06-08 15:10:00|44.43|43.03|44.44|43.04|44.47|43.07|44.42|43.02|53
1717859700000|2024-06-08 15:15:00|44.45|43.05|44.42|43.02|44.48|43.08|44.42|43.02|72
1717860000000|2024-06-08 15:20:00|44.43|43.03|44.43|43.03|44.44|43.04|44.38|42.98|31
1717860300000|2024-06-08 15:25:00|44.42|43.02|44.37|42.97|44.42|43.02|44.33|42.93|32
1717860600000|2024-06-08 15:30:00|44.38|42.98|44.34|42.94|44.39|42.99|44.33|42.93|36
1717860900000|2024-06-08 15:35:00|44.35|42.95|44.42|43.02|44.43|43.03|44.32|42.92|51
1717861200000|2024-06-08 15:40:00|44.41|43.01|44.41|43.01|44.43|43.03|44.4|43|19
1717861500000|2024-06-08 15:45:00|44.42|43.02|44.36|42.96|44.42|43.02|44.34|42.94|31
1717861800000|2024-06-08 15:50:00|44.37|42.97|44.36|42.96|44.38|42.98|44.35|42.95|30
1717862100000|2024-06-08 15:55:00|44.35|42.95|44.3|42.9|44.35|42.95|44.3|42.9|12
1717862400000|2024-06-08 16:00:00|44.29|42.89|44.34|42.94|44.34|42.94|44.24|42.84|48
1717862700000|2024-06-08 16:05:00|44.33|42.93|44.24|42.84|44.33|42.93|44.21|42.81|47
1717863000000|2024-06-08 16:10:00|44.25|42.85|44.21|42.81|44.27|42.87|44.21|42.81|113
1717863300000|2024-06-08 16:15:00|44.2|42.8|44.09|42.69|44.2|42.8|44.08|42.68|67
1717863600000|2024-06-08 16:20:00|44.1|42.7|44.14|42.74|44.17|42.77|44.08|42.68|104
1717863900000|2024-06-08 16:25:00|44.13|42.73|44.15|42.75|44.17|42.77|44.11|42.71|41
1717864200000|2024-06-08 16:30:00|44.16|42.76|44.13|42.73|44.2|42.8|44.1|42.7|74
1717864500000|2024-06-08 16:35:00|44.12|42.72|44.21|42.81|44.21|42.81|44.1|42.7|38
1717864800000|2024-06-08 16:40:00|44.22|42.82|44.21|42.81|44.24|42.84|44.19|42.79|42
1717865100000|2024-06-08 16:45:00|44.2|42.8|44.11|42.71|44.23|42.83|44.08|42.68|74
1717865400000|2024-06-08 16:50:00|44.12|42.72|44.12|42.72|44.18|42.78|44.1|42.7|55
1717865700000|2024-06-08 16:55:00|44.11|42.71|44.12|42.72|44.15|42.75|44.08|42.68|36
1717866000000|2024-06-08 17:00:00|44.11|42.71|44.04|42.64|44.13|42.73|44.03|42.63|28
1717866300000|2024-06-08 17:05:00|44.05|42.65|44.14|42.74|44.19|42.79|44.05|42.65|44
1717866600000|2024-06-08 17:10:00|44.15|42.75|44.14|42.74|44.16|42.76|44.12|42.72|38
1717866900000|2024-06-08 17:15:00|44.15|42.75|44.27|42.87|44.3|42.9|44.15|42.75|52
1717867200000|2024-06-08 17:20:00|44.26|42.86|44.23|42.83|44.3|42.9|44.21|42.81|95
1717867500000|2024-06-08 17:25:00|44.24|42.84|44.16|42.76|44.25|42.85|44.13|42.73|61
1717867800000|2024-06-08 17:30:00|44.17|42.77|44.04|42.64|44.25|42.85|44.04|42.64|91
1717868100000|2024-06-08 17:35:00|44.03|42.63|44.12|42.72|44.2|42.8|43.96|42.56|161
1717868400000|2024-06-08 17:40:00|44.11|42.71|44.21|42.81|44.23|42.83|44.09|42.69|71
1717868700000|2024-06-08 17:45:00|44.2|42.8|44.27|42.87|44.27|42.87|44.2|42.8|54
1717869000000|2024-06-08 17:50:00|44.26|42.86|44.21|42.81|44.27|42.87|44.2|42.8|42
1717869300000|2024-06-08 17:55:00|44.22|42.82|44.24|42.84|44.28|42.88|44.21|42.81|67
1717869600000|2024-06-08 18:00:00|44.23|42.83|44.24|42.84|44.29|42.89|44.21|42.81|88
1717869900000|2024-06-08 18:05:00|44.23|42.83|44.37|42.97|44.38|42.98|44.23|42.83|58
1717870200000|2024-06-08 18:10:00|44.36|42.96|44.38|42.98|44.39|42.99|44.33|42.93|35
1717870500000|2024-06-08 18:15:00|44.39|42.99|44.33|42.93|44.39|42.99|44.28|42.88|45
1717870800000|2024-06-08 18:20:00|44.32|42.92|44.27|42.87|44.33|42.93|44.23|42.83|42
1717871100000|2024-06-08 18:25:00|44.26|42.86|44.26|42.86|44.28|42.88|44.25|42.85|21
1717871400000|2024-06-08 18:30:00|44.27|42.87|44.2|42.8|44.27|42.87|44.17|42.77|36
1717871700000|2024-06-08 18:35:00|44.19|42.79|44.18|42.78|44.21|42.81|44.16|42.76|34
1717872000000|2024-06-08 18:40:00|44.19|42.79|44.14|42.74|44.19|42.79|44.13|42.73|22
1717872300000|2024-06-08 18:45:00|44.13|42.73|44.12|42.72|44.14|42.74|44.1|42.7|36
1717872600000|2024-06-08 18:50:00|44.13|42.73|44.14|42.74|44.16|42.76|44.13|42.73|34
1717872900000|2024-06-08 18:55:00|44.15|42.75|44.14|42.74|44.17|42.77|44.14|42.74|36
1717873200000|2024-06-08 19:00:00|44.15|42.75|44.25|42.85|44.25|42.85|44.15|42.75|37
1717873500000|2024-06-08 19:05:00|44.24|42.84|44.23|42.83|44.29|42.89|44.23|42.83|22
1717873800000|2024-06-08 19:10:00|44.22|42.82|44.17|42.77|44.24|42.84|44.17|42.77|34
1717874100000|2024-06-08 19:15:00|44.16|42.76|44.19|42.79|44.2|42.8|44.15|42.75|20
1717874400000|2024-06-08 19:20:00|44.18|42.78|44.16|42.76|44.19|42.79|44.13|42.73|27
1717874700000|2024-06-08 19:25:00|44.15|42.75|44.16|42.76|44.17|42.77|44.14|42.74|32
1717875000000|2024-06-08 19:30:00|44.15|42.75|44.13|42.73|44.18|42.78|44.13|42.73|51
1717875300000|2024-06-08 19:35:00|44.12|42.72|44.13|42.73|44.13|42.73|44.04|42.64|39
1717875600000|2024-06-08 19:40:00|44.11|42.71|44.16|42.76|44.17|42.77|44.09|42.69|31
1717875900000|2024-06-08 19:45:00|44.15|42.75|44.15|42.75|44.18|42.78|44.12|42.72|103
1717876200000|2024-06-08 19:50:00|44.16|42.76|44.15|42.75|44.17|42.77|44.14|42.74|56
1717876500000|2024-06-08 19:55:00|44.14|42.74|44.15|42.75|44.16|42.76|44.13|42.73|84
1717876800000|2024-06-08 20:00:00|44.14|42.74|44.15|42.75|44.16|42.76|44.12|42.72|24
1717877100000|2024-06-08 20:05:00|44.16|42.76|44.14|42.74|44.16|42.76|44.12|42.72|37
1717877400000|2024-06-08 20:10:00|44.15|42.75|44.15|42.75|44.16|42.76|44.14|42.74|5
1717877700000|2024-06-08 20:15:00|44.14|42.74|44.14|42.74|44.17|42.77|44.14|42.74|11
1717878000000|2024-06-08 20:20:00|44.15|42.75|44.12|42.72|44.15|42.75|44.11|42.71|24
1717878300000|2024-06-08 20:25:00|44.13|42.73|44.09|42.69|44.15|42.75|44.09|42.69|77
1717878600000|2024-06-08 20:30:00|44.08|42.68|44.12|42.72|44.12|42.72|44.07|42.67|67
1717878900000|2024-06-08 20:35:00|44.11|42.71|44.11|42.71|44.11|42.71|44.04|42.64|39
1717879200000|2024-06-08 20:40:00|44.12|42.72|44.15|42.75|44.15|42.75|44.12|42.72|38
1717879500000|2024-06-08 20:45:00|44.14|42.74|44.14|42.74|44.19|42.79|44.1|42.7|49
1717879800000|2024-06-08 20:50:00|44.15|42.75|44.18|42.78|44.18|42.78|44.15|42.75|22
1717880100000|2024-06-08 20:55:00|44.17|42.77|44.21|42.81|44.21|42.81|44.17|42.77|19
1717880400000|2024-06-08 21:00:00|44.2|42.8|44.17|42.77|44.24|42.84|44.16|42.76|31
1717880700000|2024-06-08 21:05:00|44.18|42.78|44.12|42.72|44.18|42.78|44.12|42.72|27
1717881000000|2024-06-08 21:10:00|44.13|42.73|44.19|42.79|44.19|42.79|44.12|42.72|27
1717881300000|2024-06-08 21:15:00|44.18|42.78|44.27|42.87|44.27|42.87|44.16|42.76|54
1717881600000|2024-06-08 21:20:00|44.26|42.86|44.26|42.86|44.33|42.93|44.26|42.86|19
1717881900000|2024-06-08 21:25:00|44.27|42.87|44.25|42.85|44.27|42.87|44.25|42.85|23
1717882200000|2024-06-08 21:30:00|44.24|42.84|44.27|42.87|44.27|42.87|44.24|42.84|38
1717882500000|2024-06-08 21:35:00|44.26|42.86|44.27|42.87|44.27|42.87|44.26|42.86|16
1717882800000|2024-06-08 21:40:00|44.28|42.88|44.31|42.91|44.32|42.92|44.28|42.88|30
1717883100000|2024-06-08 21:45:00|44.32|42.92|44.27|42.87|44.32|42.92|44.25|42.85|40
1717883400000|2024-06-08 21:50:00|44.26|42.86|44.25|42.85|44.27|42.87|44.25|42.85|114
1717883700000|2024-06-08 21:55:00|44.24|42.84|44.18|42.78|44.25|42.85|44.17|42.77|23
1717884000000|2024-06-08 22:00:00|44.17|42.77|44.21|42.81|44.22|42.82|44.17|42.77|33
1717884300000|2024-06-08 22:05:00|44.22|42.82|44.23|42.83|44.23|42.83|44.17|42.77|40
1717884600000|2024-06-08 22:10:00|44.22|42.82|44.21|42.81|44.24|42.84|44.2|42.8|24
1717884900000|2024-06-08 22:15:00|44.2|42.8|44.18|42.78|44.2|42.8|44.16|42.76|75
1717885200000|2024-06-08 22:20:00|44.19|42.79|44.11|42.71|44.2|42.8|44.07|42.67|44
1717885500000|2024-06-08 22:25:00|44.1|42.7|44.08|42.68|44.12|42.72|44.06|42.66|49
1717885800000|2024-06-08 22:30:00|44.07|42.67|44.16|42.76|44.16|42.76|44.07|42.67|24
1717886100000|2024-06-08 22:35:00|44.15|42.75|44.17|42.77|44.19|42.79|44.12|42.72|61
1717886400000|2024-06-08 22:40:00|44.18|42.78|44.2|42.8|44.21|42.81|44.15|42.75|23
1717886700000|2024-06-08 22:45:00|44.19|42.79|44.22|42.82|44.24|42.84|44.19|42.79|45
1717887000000|2024-06-08 22:50:00|44.21|42.81|44.29|42.89|44.29|42.89|44.21|42.81|70
1717887300000|2024-06-08 22:55:00|44.28|42.88|44.25|42.85|44.29|42.89|44.25|42.85|30
1717887600000|2024-06-08 23:00:00|44.26|42.86|44.29|42.89|44.29|42.89|44.23|42.83|72
1717887900000|2024-06-08 23:05:00|44.28|42.88|44.26|42.86|44.28|42.88|44.25|42.85|99
1717888200000|2024-06-08 23:10:00|44.27|42.87|44.28|42.88|44.3|42.9|44.26|42.86|66
1717888500000|2024-06-08 23:15:00|44.27|42.87|44.22|42.82|44.28|42.88|44.22|42.82|98
1717888800000|2024-06-08 23:20:00|44.23|42.83|44.25|42.85|44.27|42.87|44.23|42.83|57
1717889100000|2024-06-08 23:25:00|44.24|42.84|44.27|42.87|44.29|42.89|44.24|42.84|16
1717889400000|2024-06-08 23:30:00|44.28|42.88|44.28|42.88|44.29|42.89|44.27|42.87|9
1717889700000|2024-06-08 23:35:00|44.29|42.89|44.31|42.91|44.31|42.91|44.28|42.88|21
1717890000000|2024-06-08 23:40:00|44.32|42.92|44.37|42.97|44.37|42.97|44.32|42.92|16
1717890300000|2024-06-08 23:45:00|44.36|42.96|44.37|42.97|44.39|42.99|44.35|42.95|58
1717890600000|2024-06-08 23:50:00|44.36|42.96|44.38|42.98|44.4|43|44.36|42.96|51
1717890900000|2024-06-08 23:55:00|44.39|42.99|44.37|42.97|44.39|42.99|44.37|42.97|33
1717891200000|2024-06-09 00:00:00|44.36|42.96|44.36|42.96|44.37|42.97|44.3|42.9|43
1717891500000|2024-06-09 00:05:00|44.37|42.97|44.37|42.97|44.39|42.99|44.36|42.96|7
1717891800000|2024-06-09 00:10:00|44.38|42.98|44.36|42.96|44.39|42.99|44.36|42.96|27
1717892100000|2024-06-09 00:15:00|44.35|42.95|44.42|43.02|44.42|43.02|44.32|42.92|70
1717892400000|2024-06-09 00:20:00|44.43|43.03|44.42|43.02|44.43|43.03|44.4|43|20
1717892700000|2024-06-09 00:25:00|44.41|43.01|44.44|43.04|44.44|43.04|44.39|42.99|56
1717893000000|2024-06-09 00:30:00|44.45|43.05|44.44|43.04|44.45|43.05|44.42|43.02|34
1717893300000|2024-06-09 00:35:00|44.43|43.03|44.41|43.01|44.44|43.04|44.4|43|65
1717893600000|2024-06-09 00:40:00|44.42|43.02|44.42|43.02|44.45|43.05|44.42|43.02|25
1717893900000|2024-06-09 00:45:00|44.41|43.01|44.39|42.99|44.42|43.02|44.39|42.99|45
1717894200000|2024-06-09 00:50:00|44.38|42.98|44.37|42.97|44.39|42.99|44.37|42.97|208
1717894500000|2024-06-09 00:55:00|44.38|42.98|44.38|42.98|44.38|42.98|44.36|42.96|41
1717894800000|2024-06-09 01:00:00|44.39|42.99|44.42|43.02|44.43|43.03|44.38|42.98|34
1717895100000|2024-06-09 01:05:00|44.43|43.03|44.45|43.05|44.46|43.06|44.42|43.02|21
1717895400000|2024-06-09 01:10:00|44.44|43.04|44.43|43.03|44.46|43.06|44.43|43.03|30
1717895700000|2024-06-09 01:15:00|44.42|43.02|44.39|42.99|44.42|43.02|44.35|42.95|19
1717896000000|2024-06-09 01:20:00|44.38|42.98|44.38|42.98|44.41|43.01|44.37|42.97|37
1717896300000|2024-06-09 01:25:00|44.39|42.99|44.47|43.07|44.47|43.07|44.38|42.98|48
1717896600000|2024-06-09 01:30:00|44.46|43.06|44.49|43.09|44.49|43.09|44.45|43.05|10
1717896900000|2024-06-09 01:35:00|44.5|43.1|44.54|43.14|44.55|43.15|44.49|43.09|25
1717897200000|2024-06-09 01:40:00|44.53|43.13|44.54|43.14|44.54|43.14|44.51|43.11|40
1717897500000|2024-06-09 01:45:00|44.53|43.13|44.51|43.11|44.54|43.14|44.51|43.11|107
1717897800000|2024-06-09 01:50:00|44.52|43.12|44.49|43.09|44.54|43.14|44.49|43.09|12
1717898100000|2024-06-09 01:55:00|44.48|43.08|44.52|43.12|44.52|43.12|44.47|43.07|49
1717898400000|2024-06-09 02:00:00|44.51|43.11|44.52|43.12|44.52|43.12|44.49|43.09|26
1717898700000|2024-06-09 02:05:00|44.51|43.11|44.49|43.09|44.52|43.12|44.49|43.09|65
1717899000000|2024-06-09 02:10:00|44.48|43.08|44.46|43.06|44.5|43.1|44.46|43.06|67
1717899300000|2024-06-09 02:15:00|44.45|43.05|44.4|43|44.47|43.07|44.34|42.94|103
1717899600000|2024-06-09 02:20:00|44.39|42.99|44.32|42.92|44.4|43|44.27|42.87|80
1717899900000|2024-06-09 02:25:00|44.31|42.91|44.29|42.89|44.33|42.93|44.29|42.89|35
1717900200000|2024-06-09 02:30:00|44.3|42.9|44.18|42.78|44.3|42.9|44.16|42.76|94
1717900500000|2024-06-09 02:35:00|44.17|42.77|44.2|42.8|44.2|42.8|44.14|42.74|34
1717900800000|2024-06-09 02:40:00|44.19|42.79|44.19|42.79|44.21|42.81|44.17|42.77|40
1717901100000|2024-06-09 02:45:00|44.2|42.8|44.22|42.82|44.27|42.87|44.19|42.79|69
1717901400000|2024-06-09 02:50:00|44.21|42.81|44.17|42.77|44.23|42.83|44.17|42.77|49
1717901700000|2024-06-09 02:55:00|44.16|42.76|44.16|42.76|44.19|42.79|44.15|42.75|83
1717902000000|2024-06-09 03:00:00|44.17|42.77|44.17|42.77|44.18|42.78|44.15|42.75|45
1717902300000|2024-06-09 03:05:00|44.16|42.76|44.17|42.77|44.19|42.79|44.16|42.76|76
1717902600000|2024-06-09 03:10:00|44.18|42.78|44.18|42.78|44.19|42.79|44.18|42.78|11
1717902900000|2024-06-09 03:15:00|44.17|42.77|44.17|42.77|44.24|42.84|44.17|42.77|129
1717903200000|2024-06-09 03:20:00|44.18|42.78|44.15|42.75|44.22|42.82|44.15|42.75|64
1717903500000|2024-06-09 03:25:00|44.14|42.74|44.15|42.75|44.16|42.76|44.13|42.73|52
1717903800000|2024-06-09 03:30:00|44.14|42.74|44.18|42.78|44.19|42.79|44.12|42.72|69
1717904100000|2024-06-09 03:35:00|44.17|42.77|44.26|42.86|44.27|42.87|44.16|42.76|56
1717904400000|2024-06-09 03:40:00|44.25|42.85|44.24|42.84|44.26|42.86|44.23|42.83|88
1717904700000|2024-06-09 03:45:00|44.25|42.85|44.25|42.85|44.26|42.86|44.24|42.84|51
1717905000000|2024-06-09 03:50:00|44.24|42.84|44.26|42.86|44.27|42.87|44.24|42.84|75
1717905300000|2024-06-09 03:55:00|44.25|42.85|44.24|42.84|44.26|42.86|44.24|42.84|182
1717905600000|2024-06-09 04:00:00|44.25|42.85|44.17|42.77|44.25|42.85|44.16|42.76|111
1717905900000|2024-06-09 04:05:00|44.16|42.76|44.17|42.77|44.18|42.78|44.14|42.74|12
1717906200000|2024-06-09 04:10:00|44.18|42.78|44.18|42.78|44.2|42.8|44.18|42.78|45
1717906500000|2024-06-09 04:15:00|44.17|42.77|44.24|42.84|44.25|42.85|44.17|42.77|22
1717906800000|2024-06-09 04:20:00|44.23|42.83|44.24|42.84|44.25|42.85|44.22|42.82|26
1717907100000|2024-06-09 04:25:00|44.25|42.85|44.23|42.83|44.25|42.85|44.23|42.83|21
1717907400000|2024-06-09 04:30:00|44.24|42.84|44.21|42.81|44.24|42.84|44.2|42.8|54
1717907700000|2024-06-09 04:35:00|44.2|42.8|44.21|42.81|44.22|42.82|44.2|42.8|20
1717908000000|2024-06-09 04:40:00|44.2|42.8|44.17|42.77|44.21|42.81|44.17|42.77|8
1717908300000|2024-06-09 04:45:00|44.18|42.78|44.16|42.76|44.18|42.78|44.14|42.74|31
1717908600000|2024-06-09 04:50:00|44.15|42.75|44.11|42.71|44.16|42.76|44.11|42.71|49
1717908900000|2024-06-09 04:55:00|44.1|42.7|44.11|42.71|44.11|42.71|44.08|42.68|24
1717909200000|2024-06-09 05:00:00|44.1|42.7|44.05|42.65|44.1|42.7|44.05|42.65|16
1717909500000|2024-06-09 05:05:00|44.04|42.64|43.95|42.55|44.05|42.65|43.88|42.48|62
1717909800000|2024-06-09 05:10:00|43.96|42.56|43.99|42.59|44|42.6|43.95|42.55|36
1717910100000|2024-06-09 05:15:00|43.98|42.58|44.06|42.66|44.07|42.67|43.98|42.58|33
1717910400000|2024-06-09 05:20:00|44.07|42.67|44.19|42.79|44.19|42.79|44.07|42.67|37
1717910700000|2024-06-09 05:25:00|44.18|42.78|44.19|42.79|44.22|42.82|44.18|42.78|51
1717911000000|2024-06-09 05:30:00|44.2|42.8|44.19|42.79|44.25|42.85|44.18|42.78|34
1717911300000|2024-06-09 05:35:00|44.18|42.78|44.23|42.83|44.23|42.83|44.18|42.78|56
1717911600000|2024-06-09 05:40:00|44.24|42.84|44.27|42.87|44.27|42.87|44.24|42.84|64
1717911900000|2024-06-09 05:45:00|44.26|42.86|44.26|42.86|44.29|42.89|44.25|42.85|35
1717912200000|2024-06-09 05:50:00|44.25|42.85|44.23|42.83|44.26|42.86|44.21|42.81|45
1717912500000|2024-06-09 05:55:00|44.22|42.82|44.22|42.82|44.23|42.83|44.21|42.81|37
1717912800000|2024-06-09 06:00:00|44.21|42.81|44.24|42.84|44.25|42.85|44.21|42.81|16
1717913100000|2024-06-09 06:05:00|44.25|42.85|44.26|42.86|44.28|42.88|44.24|42.84|60
1717913400000|2024-06-09 06:10:00|44.27|42.87|44.32|42.92|44.34|42.94|44.26|42.86|36
1717913700000|2024-06-09 06:15:00|44.31|42.91|44.32|42.92|44.34|42.94|44.3|42.9|64
1717914000000|2024-06-09 06:20:00|44.33|42.93|44.33|42.93|44.35|42.95|44.32|42.92|49
1717914300000|2024-06-09 06:25:00|44.34|42.94|44.34|42.94|44.35|42.95|44.32|42.92|31
1717914600000|2024-06-09 06:30:00|44.35|42.95|44.33|42.93|44.35|42.95|44.29|42.89|87
1717914900000|2024-06-09 06:35:00|44.32|42.92|44.34|42.94|44.36|42.96|44.32|42.92|71
1717915200000|2024-06-09 06:40:00|44.33|42.93|44.36|42.96|44.36|42.96|44.33|42.93|8
1717915500000|2024-06-09 06:45:00|44.35|42.95|44.35|42.95|44.36|42.96|44.32|42.92|25
1717915800000|2024-06-09 06:50:00|44.36|42.96|44.35|42.95|44.36|42.96|44.34|42.94|10
1717916100000|2024-06-09 06:55:00|44.36|42.96|44.36|42.96|44.37|42.97|44.35|42.95|7
1717916400000|2024-06-09 07:00:00|44.37|42.97|44.4|43|44.4|43|44.35|42.95|22
1717916700000|2024-06-09 07:05:00|44.41|43.01|44.42|43.02|44.45|43.05|44.4|43|14
1717917000000|2024-06-09 07:10:00|44.41|43.01|44.39|42.99|44.43|43.03|44.38|42.98|31
1717917300000|2024-06-09 07:15:00|44.38|42.98|44.41|43.01|44.41|43.01|44.38|42.98|6
1717917600000|2024-06-09 07:20:00|44.42|43.02|44.43|43.03|44.43|43.03|44.41|43.01|8
1717917900000|2024-06-09 07:25:00|44.42|43.02|44.41|43.01|44.43|43.03|44.41|43.01|58
1717918200000|2024-06-09 07:30:00|44.42|43.02|44.46|43.06|44.46|43.06|44.42|43.02|77
1717918500000|2024-06-09 07:35:00|44.47|43.07|44.51|43.11|44.52|43.12|44.46|43.06|45
1717918800000|2024-06-09 07:40:00|44.52|43.12|44.52|43.12|44.53|43.13|44.51|43.11|51
1717919100000|2024-06-09 07:45:00|44.51|43.11|44.52|43.12|44.53|43.13|44.5|43.1|114
1717919400000|2024-06-09 07:50:00|44.53|43.13|44.48|43.08|44.53|43.13|44.48|43.08|72
1717919700000|2024-06-09 07:55:00|44.47|43.07|44.47|43.07|44.49|43.09|44.45|43.05|35
1717920000000|2024-06-09 08:00:00|44.46|43.06|44.41|43.01|44.47|43.07|44.41|43.01|54
1717920300000|2024-06-09 08:05:00|44.42|43.02|44.38|42.98|44.43|43.03|44.38|42.98|11
1717920600000|2024-06-09 08:10:00|44.37|42.97|44.44|43.04|44.44|43.04|44.36|42.96|20
1717920900000|2024-06-09 08:15:00|44.43|43.03|44.37|42.97|44.45|43.05|44.37|42.97|57
1717921200000|2024-06-09 08:20:00|44.36|42.96|44.36|42.96|44.38|42.98|44.34|42.94|25
1717921500000|2024-06-09 08:25:00|44.37|42.97|44.4|43|44.41|43.01|44.37|42.97|12
1717921800000|2024-06-09 08:30:00|44.41|43.01|44.4|43|44.45|43.05|44.4|43|15
1717922100000|2024-06-09 08:35:00|44.41|43.01|44.48|43.08|44.5|43.1|44.4|43|31
1717922400000|2024-06-09 08:40:00|44.47|43.07|44.62|43.22|44.63|43.23|44.47|43.07|41
1717922700000|2024-06-09 08:45:00|44.61|43.21|44.69|43.29|44.69|43.29|44.6|43.2|13
1717923000000|2024-06-09 08:50:00|44.7|43.3|44.73|43.33|44.74|43.34|44.69|43.29|31
1717923300000|2024-06-09 08:55:00|44.74|43.34|44.68|43.28|44.74|43.34|44.68|43.28|55
1717923600000|2024-06-09 09:00:00|44.67|43.27|44.66|43.26|44.7|43.3|44.62|43.22|136
1717923900000|2024-06-09 09:05:00|44.67|43.27|44.66|43.26|44.69|43.29|44.65|43.25|148
1717924200000|2024-06-09 09:10:00|44.67|43.27|44.69|43.29|44.7|43.3|44.66|43.26|11
1717924500000|2024-06-09 09:15:00|44.68|43.28|44.66|43.26|44.68|43.28|44.65|43.25|45
1717924800000|2024-06-09 09:20:00|44.67|43.27|44.67|43.27|44.72|43.32|44.67|43.27|23
1717925100000|2024-06-09 09:25:00|44.66|43.26|44.7|43.3|44.7|43.3|44.64|43.24|19
1717925400000|2024-06-09 09:30:00|44.69|43.29|44.73|43.33|44.73|43.33|44.69|43.29|27
1717925700000|2024-06-09 09:35:00|44.72|43.32|44.71|43.31|44.72|43.32|44.69|43.29|58
1717926000000|2024-06-09 09:40:00|44.72|43.32|44.76|43.36|44.77|43.37|44.72|43.32|7
1717926300000|2024-06-09 09:45:00|44.77|43.37|44.77|43.37|44.78|43.38|44.75|43.35|21
1717926600000|2024-06-09 09:50:00|44.76|43.36|44.72|43.32|44.76|43.36|44.71|43.31|31
1717926900000|2024-06-09 09:55:00|44.73|43.33|44.74|43.34|44.75|43.35|44.72|43.32|14
1717927200000|2024-06-09 10:00:00|44.75|43.35|44.72|43.32|44.75|43.35|44.72|43.32|44
1717927500000|2024-06-09 10:05:00|44.73|43.33|44.7|43.3|44.73|43.33|44.69|43.29|46
1717927800000|2024-06-09 10:10:00|44.69|43.29|44.71|43.31|44.71|43.31|44.68|43.28|21
1717928100000|2024-06-09 10:15:00|44.7|43.3|44.73|43.33|44.73|43.33|44.68|43.28|40
1717928400000|2024-06-09 10:20:00|44.72|43.32|44.72|43.32|44.73|43.33|44.72|43.32|5
1717928700000|2024-06-09 10:25:00|44.71|43.31|44.72|43.32|44.73|43.33|44.71|43.31|52
1717929000000|2024-06-09 10:30:00|44.73|43.33|44.79|43.39|44.79|43.39|44.72|43.32|65
1717929300000|2024-06-09 10:35:00|44.78|43.38|44.83|43.43|44.83|43.43|44.78|43.38|18
1717929600000|2024-06-09 10:40:00|44.84|43.44|44.91|43.51|44.91|43.51|44.84|43.44|24
1717929900000|2024-06-09 10:45:00|44.92|43.52|45.01|43.61|45.01|43.61|44.91|43.51|24
1717930200000|2024-06-09 10:50:00|45|43.6|44.94|43.54|45.04|43.64|44.94|43.54|40
1717930500000|2024-06-09 10:55:00|44.95|43.55|44.97|43.57|44.99|43.59|44.95|43.55|51
1717930800000|2024-06-09 11:00:00|44.96|43.56|44.86|43.46|44.96|43.56|44.86|43.46|91
1717931100000|2024-06-09 11:05:00|44.85|43.45|44.83|43.43|44.87|43.47|44.82|43.42|165
1717931400000|2024-06-09 11:10:00|44.84|43.44|44.84|43.44|44.84|43.44|44.77|43.37|50
1717931700000|2024-06-09 11:15:00|44.85|43.45|44.85|43.45|44.89|43.49|44.85|43.45|16
1717932000000|2024-06-09 11:20:00|44.84|43.44|44.82|43.42|44.84|43.44|44.82|43.42|5
1717932300000|2024-06-09 11:25:00|44.83|43.43|44.87|43.47|44.87|43.47|44.83|43.43|9
1717932600000|2024-06-09 11:30:00|44.86|43.46|44.85|43.45|44.88|43.48|44.85|43.45|76
1717932900000|2024-06-09 11:35:00|44.86|43.46|44.87|43.47|44.88|43.48|44.85|43.45|14
1717933200000|2024-06-09 11:40:00|44.86|43.46|44.89|43.49|44.9|43.5|44.86|43.46|68
1717933500000|2024-06-09 11:45:00|44.88|43.48|44.79|43.39|44.89|43.49|44.78|43.38|58
1717933800000|2024-06-09 11:50:00|44.78|43.38|44.81|43.41|44.81|43.41|44.78|43.38|142
1717934100000|2024-06-09 11:55:00|44.8|43.4|44.76|43.36|44.8|43.4|44.74|43.34|79
1717934400000|2024-06-09 12:00:00|44.75|43.35|44.69|43.29|44.76|43.36|44.69|43.29|65
1717934700000|2024-06-09 12:05:00|44.68|43.28|44.72|43.32|44.72|43.32|44.68|43.28|69
1717935000000|2024-06-09 12:10:00|44.73|43.33|44.73|43.33|44.74|43.34|44.71|43.31|111
1717935300000|2024-06-09 12:15:00|44.72|43.32|44.76|43.36|44.76|43.36|44.72|43.32|127
1717935600000|2024-06-09 12:20:00|44.75|43.35|44.76|43.36|44.76|43.36|44.75|43.35|6
1717935900000|2024-06-09 12:25:00|44.75|43.35|44.71|43.31|44.75|43.35|44.71|43.31|29
1717936200000|2024-06-09 12:30:00|44.7|43.3|44.78|43.38|44.78|43.38|44.68|43.28|121
1717936500000|2024-06-09 12:35:00|44.77|43.37|44.75|43.35|44.78|43.38|44.74|43.34|49
1717936800000|2024-06-09 12:40:00|44.76|43.36|44.78|43.38|44.87|43.47|44.75|43.35|51
1717937100000|2024-06-09 12:45:00|44.79|43.39|44.8|43.4|44.89|43.49|44.77|43.37|90
1717937400000|2024-06-09 12:50:00|44.81|43.41|44.87|43.47|44.89|43.49|44.8|43.4|85
1717937700000|2024-06-09 12:55:00|44.86|43.46|44.8|43.4|44.86|43.46|44.8|43.4|117
1717938000000|2024-06-09 13:00:00|44.81|43.41|44.7|43.3|44.82|43.42|44.69|43.29|76
1717938300000|2024-06-09 13:05:00|44.71|43.31|44.7|43.3|44.73|43.33|44.68|43.28|162
1717938600000|2024-06-09 13:10:00|44.71|43.31|44.71|43.31|44.74|43.34|44.7|43.3|89
1717938900000|2024-06-09 13:15:00|44.7|43.3|44.6|43.2|44.71|43.31|44.56|43.16|75
1717939200000|2024-06-09 13:20:00|44.59|43.19|44.63|43.23|44.63|43.23|44.51|43.11|74
1717939500000|2024-06-09 13:25:00|44.62|43.22|44.63|43.23|44.64|43.24|44.6|43.2|32
1717939800000|2024-06-09 13:30:00|44.62|43.22|44.55|43.15|44.64|43.24|44.53|43.13|108
1717940100000|2024-06-09 13:35:00|44.56|43.16|44.54|43.14|44.6|43.2|44.54|43.14|77
1717940400000|2024-06-09 13:40:00|44.55|43.15|44.54|43.14|44.55|43.15|44.51|43.11|32
1717940700000|2024-06-09 13:45:00|44.55|43.15|44.62|43.22|44.63|43.23|44.53|43.13|122
1717941000000|2024-06-09 13:50:00|44.61|43.21|44.6|43.2|44.63|43.23|44.59|43.19|56
1717941300000|2024-06-09 13:55:00|44.59|43.19|44.61|43.21|44.63|43.23|44.59|43.19|31
1717941600000|2024-06-09 14:00:00|44.62|43.22|44.62|43.22|44.65|43.25|44.6|43.2|49
1717941900000|2024-06-09 14:05:00|44.61|43.21|44.62|43.22|44.64|43.24|44.6|43.2|78
1717942200000|2024-06-09 14:10:00|44.61|43.21|44.59|43.19|44.61|43.21|44.59|43.19|33
1717942500000|2024-06-09 14:15:00|44.6|43.2|44.69|43.29|44.72|43.32|44.59|43.19|52
1717942800000|2024-06-09 14:20:00|44.68|43.28|44.66|43.26|44.68|43.28|44.63|43.23|83
1717943100000|2024-06-09 14:25:00|44.65|43.25|44.52|43.12|44.66|43.26|44.49|43.09|88
1717943400000|2024-06-09 14:30:00|44.51|43.11|44.59|43.19|44.6|43.2|44.5|43.1|56
1717943700000|2024-06-09 14:35:00|44.58|43.18|44.63|43.23|44.64|43.24|44.58|43.18|80
1717944000000|2024-06-09 14:40:00|44.64|43.24|44.64|43.24|44.65|43.25|44.63|43.23|69
1717944300000|2024-06-09 14:45:00|44.63|43.23|44.67|43.27|44.68|43.28|44.63|43.23|47
1717944600000|2024-06-09 14:50:00|44.68|43.28|44.69|43.29|44.7|43.3|44.66|43.26|16
1717944900000|2024-06-09 14:55:00|44.7|43.3|44.71|43.31|44.75|43.35|44.69|43.29|36
1717945200000|2024-06-09 15:00:00|44.7|43.3|44.67|43.27|44.72|43.32|44.67|43.27|42
1717945500000|2024-06-09 15:05:00|44.68|43.28|44.65|43.25|44.69|43.29|44.64|43.24|112
1717945800000|2024-06-09 15:10:00|44.66|43.26|44.67|43.27|44.69|43.29|44.64|43.24|120
1717946100000|2024-06-09 15:15:00|44.66|43.26|44.69|43.29|44.73|43.33|44.66|43.26|104
1717946400000|2024-06-09 15:20:00|44.7|43.3|44.67|43.27|44.7|43.3|44.67|43.27|50
1717946700000|2024-06-09 15:25:00|44.66|43.26|44.68|43.28|44.69|43.29|44.65|43.25|121
1717947000000|2024-06-09 15:30:00|44.69|43.29|44.66|43.26|44.7|43.3|44.66|43.26|22
1717947300000|2024-06-09 15:35:00|44.67|43.27|44.65|43.25|44.67|43.27|44.65|43.25|45
1717947600000|2024-06-09 15:40:00|44.66|43.26|44.66|43.26|44.66|43.26|44.65|43.25|5
1717947900000|2024-06-09 15:45:00|44.65|43.25|44.7|43.3|44.71|43.31|44.65|43.25|38
1717948200000|2024-06-09 15:50:00|44.71|43.31|44.69|43.29|44.72|43.32|44.68|43.28|55
1717948500000|2024-06-09 15:55:00|44.7|43.3|44.68|43.28|44.7|43.3|44.68|43.28|61
1717948800000|2024-06-09 16:00:00|44.69|43.29|44.69|43.29|44.69|43.29|44.65|43.25|55
1717949100000|2024-06-09 16:05:00|44.68|43.28|44.71|43.31|44.71|43.31|44.68|43.28|188
1717949400000|2024-06-09 16:10:00|44.72|43.32|44.79|43.39|44.8|43.4|44.71|43.31|32
1717949700000|2024-06-09 16:15:00|44.8|43.4|44.82|43.42|44.84|43.44|44.79|43.39|77
1717950000000|2024-06-09 16:20:00|44.81|43.41|44.79|43.39|44.81|43.41|44.76|43.36|17
1717950300000|2024-06-09 16:25:00|44.78|43.38|44.76|43.36|44.79|43.39|44.75|43.35|17
1717950600000|2024-06-09 16:30:00|44.77|43.37|44.76|43.36|44.78|43.38|44.75|43.35|18
1717950900000|2024-06-09 16:35:00|44.77|43.37|44.75|43.35|44.77|43.37|44.74|43.34|7
1717951200000|2024-06-09 16:40:00|44.76|43.36|44.79|43.39|44.81|43.41|44.76|43.36|8
1717951500000|2024-06-09 16:45:00|44.8|43.4|44.8|43.4|44.8|43.4|44.79|43.39|63
1717951800000|2024-06-09 16:50:00|44.81|43.41|44.78|43.38|44.81|43.41|44.78|43.38|18
1717952100000|2024-06-09 16:55:00|44.79|43.39|44.78|43.38|44.79|43.39|44.78|43.38|10
1717952400000|2024-06-09 17:00:00|44.79|43.39|44.78|43.38|44.8|43.4|44.77|43.37|16
1717952700000|2024-06-09 17:05:00|44.77|43.37|44.78|43.38|44.79|43.39|44.76|43.36|24
1717953000000|2024-06-09 17:10:00|44.77|43.37|44.73|43.33|44.78|43.38|44.73|43.33|25
1717953300000|2024-06-09 17:15:00|44.74|43.34|44.76|43.36|44.8|43.4|44.74|43.34|37
1717953600000|2024-06-09 17:20:00|44.77|43.37|44.76|43.36|44.78|43.38|44.76|43.36|8
1717953900000|2024-06-09 17:25:00|44.77|43.37|44.77|43.37|44.78|43.38|44.77|43.37|27
1717954200000|2024-06-09 17:30:00|44.76|43.36|44.74|43.34|44.78|43.38|44.73|43.33|101
1717954500000|2024-06-09 17:35:00|44.73|43.33|44.79|43.39|44.8|43.4|44.73|43.33|31
1717954800000|2024-06-09 17:40:00|44.8|43.4|44.82|43.42|44.83|43.43|44.79|43.39|27
1717955100000|2024-06-09 17:45:00|44.83|43.43|44.86|43.46|44.88|43.48|44.82|43.42|50
1717955400000|2024-06-09 17:50:00|44.87|43.47|44.88|43.48|44.89|43.49|44.86|43.46|34
1717955700000|2024-06-09 17:55:00|44.87|43.47|44.91|43.51|44.93|43.53|44.87|43.47|51
1717956000000|2024-06-09 18:00:00|44.92|43.52|44.94|43.54|44.96|43.56|44.92|43.52|45
1717956300000|2024-06-09 18:05:00|44.93|43.53|44.97|43.57|44.97|43.57|44.93|43.53|15
1717956600000|2024-06-09 18:10:00|44.98|43.58|44.94|43.54|44.98|43.58|44.94|43.54|25
1717956900000|2024-06-09 18:15:00|44.93|43.53|44.97|43.57|44.98|43.58|44.93|43.53|87
1717957200000|2024-06-09 18:20:00|44.96|43.56|44.97|43.57|44.99|43.59|44.95|43.55|12
1717957500000|2024-06-09 18:25:00|44.98|43.58|44.98|43.58|45|43.6|44.98|43.58|11
1717957800000|2024-06-09 18:30:00|44.97|43.57|45.01|43.61|45.01|43.61|44.97|43.57|13
1717958100000|2024-06-09 18:35:00|45|43.6|45|43.6|45.01|43.61|44.99|43.59|47
1717958400000|2024-06-09 18:40:00|44.99|43.59|45|43.6|45|43.6|44.98|43.58|14
1717958700000|2024-06-09 18:45:00|44.99|43.59|45|43.6|45|43.6|44.99|43.59|20
1717959000000|2024-06-09 18:50:00|44.99|43.59|44.99|43.59|45|43.6|44.99|43.59|11
1717959300000|2024-06-09 18:55:00|45|43.6|45.02|43.62|45.03|43.63|44.98|43.58|21
1717959600000|2024-06-09 19:00:00|45.03|43.63|45.04|43.64|45.05|43.65|45.02|43.62|16
1717959900000|2024-06-09 19:05:00|45.05|43.65|45.08|43.68|45.08|43.68|45.05|43.65|40
1717960200000|2024-06-09 19:10:00|45.07|43.67|45.12|43.72|45.13|43.73|45.06|43.66|48
1717960500000|2024-06-09 19:15:00|45.11|43.71|45.09|43.69|45.12|43.72|45.08|43.68|45
1717960800000|2024-06-09 19:20:00|45.08|43.68|45.11|43.71|45.12|43.72|45.08|43.68|30
1717961100000|2024-06-09 19:25:00|45.1|43.7|45.11|43.71|45.12|43.72|45.1|43.7|50
1717961400000|2024-06-09 19:30:00|45.12|43.72|45.29|43.49|45.31|43.72|45.09|43.49|131
1717961700000|2024-06-09 19:35:00|45.3|43.5|45.35|43.55|45.35|43.55|45.29|43.49|178
1717962000000|2024-06-09 19:40:00|45.36|43.56|45.34|43.54|45.38|43.58|45.33|43.53|19
1717962300000|2024-06-09 19:45:00|45.35|43.55|45.41|43.61|45.42|43.62|45.35|43.55|15
1717962600000|2024-06-09 19:50:00|45.42|43.62|45.47|43.67|45.48|43.68|45.41|43.61|42
1717962900000|2024-06-09 19:55:00|45.46|43.66|45.4|43.6|45.47|43.67|45.39|43.59|47
1717963200000|2024-06-09 20:00:00|45.41|43.61|45.4|43.6|45.44|43.64|45.36|43.56|40
1717963500000|2024-06-09 20:05:00|45.41|43.61|45.44|43.64|45.44|43.64|45.41|43.61|38
1717963800000|2024-06-09 20:10:00|45.43|43.63|45.47|43.67|45.48|43.68|45.43|43.63|31
1717964100000|2024-06-09 20:15:00|45.48|43.68|45.51|43.71|45.51|43.71|45.47|43.67|8
1717964400000|2024-06-09 20:20:00|45.5|43.7|45.49|43.69|45.51|43.71|45.46|43.66|38
1717964700000|2024-06-09 20:25:00|45.48|43.68|45.41|43.61|45.48|43.68|45.4|43.6|78
1717965000000|2024-06-09 20:30:00|45.4|43.6|45.38|43.58|45.41|43.61|45.32|43.52|41
1717965300000|2024-06-09 20:35:00|45.37|43.57|45.33|43.53|45.37|43.57|45.32|43.52|89
1717965600000|2024-06-09 20:40:00|45.32|43.52|45.36|43.56|45.37|43.57|45.29|43.49|62
1717965900000|2024-06-09 20:45:00|45.35|43.55|45.36|43.56|45.37|43.57|45.33|43.53|16
1717966200000|2024-06-09 20:50:00|45.37|43.57|44.53|44.33|45.37|44.36|44.53|43.55|31
1717966500000|2024-06-09 20:55:00|44.52|44.32|44.53|44.33|44.53|44.33|44.51|44.31|20
1717966800000|2024-06-09 21:00:00|44.54|44.34|44.6|44.4|44.6|44.4|44.53|44.33|29
1717967100000|2024-06-09 21:05:00|44.59|44.39|44.59|44.39|44.63|44.43|44.58|44.38|41
1717967400000|2024-06-09 21:10:00|44.58|44.38|44.57|44.37|44.58|44.38|44.56|44.36|48
1717967700000|2024-06-09 21:15:00|44.58|44.38|44.58|44.38|44.58|44.38|44.56|44.36|5
1717968000000|2024-06-09 21:20:00|44.57|44.37|44.55|44.35|44.58|44.38|44.55|44.35|39
1717968300000|2024-06-09 21:25:00|44.56|44.36|44.54|44.34|44.56|44.36|44.54|44.34|27
1717968600000|2024-06-09 21:30:00|44.53|44.33|44.51|44.31|44.53|44.33|44.51|44.31|9
1717968900000|2024-06-09 21:35:00|44.5|44.3|44.48|44.28|44.51|44.31|44.48|44.28|9
1717969200000|2024-06-09 21:40:00|44.47|44.27|44.54|44.34|44.54|44.34|44.46|44.26|44
1717969500000|2024-06-09 21:45:00|44.53|44.33|44.55|44.35|44.6|44.4|44.53|44.33|67
1717969800000|2024-06-09 21:50:00|44.54|44.34|44.5|44.3|44.54|44.34|44.48|44.28|23
1717970100000|2024-06-09 21:55:00|44.49|44.29|44.56|44.36|44.56|44.36|44.46|44.26|34
1717970400000|2024-06-09 22:00:00|44.57|44.37|44.57|44.37|44.58|44.38|44.49|44.29|57
1717970700000|2024-06-09 22:05:00|44.56|44.36|44.6|44.4|44.61|44.41|44.54|44.34|37
1717971000000|2024-06-09 22:10:00|44.61|44.41|44.61|44.41|44.65|44.45|44.59|44.39|41
1717971300000|2024-06-09 22:15:00|44.6|44.4|44.6|44.4|44.63|44.43|44.59|44.39|29
1717971600000|2024-06-09 22:20:00|44.59|44.39|44.57|44.37|44.6|44.4|44.55|44.35|39
1717971900000|2024-06-09 22:25:00|44.56|44.36|44.54|44.34|44.58|44.38|44.54|44.34|41
1717972200000|2024-06-09 22:30:00|44.53|44.33|44.49|44.29|44.53|44.33|44.48|44.28|91
1717972500000|2024-06-09 22:35:00|44.5|44.3|44.52|44.32|44.52|44.32|44.5|44.3|55
1717972800000|2024-06-09 22:40:00|44.51|44.31|44.51|44.31|44.52|44.32|44.51|44.31|17
1717973100000|2024-06-09 22:45:00|44.52|44.32|44.52|44.32|44.53|44.33|44.51|44.31|93
1717973400000|2024-06-09 22:50:00|44.51|44.31|44.49|44.29|44.52|44.32|44.49|44.29|11
1717973700000|2024-06-09 22:55:00|44.48|44.28|44.48|44.28|44.49|44.29|44.45|44.25|25
1717974000000|2024-06-09 23:00:00|44.49|44.29|44.51|44.31|44.51|44.31|44.47|44.27|57
1717974300000|2024-06-09 23:05:00|44.5|44.3|44.5|44.3|44.51|44.31|44.5|44.3|33
1717974600000|2024-06-09 23:10:00|44.51|44.31|44.48|44.28|44.52|44.32|44.46|44.26|68
1717974900000|2024-06-09 23:15:00|44.49|44.29|44.5|44.3|44.5|44.3|44.49|44.29|12
1717975200000|2024-06-09 23:20:00|44.49|44.29|44.52|44.32|44.53|44.33|44.49|44.29|54
1717975500000|2024-06-09 23:25:00|44.53|44.33|44.52|44.32|44.53|44.33|44.5|44.3|76
1717975800000|2024-06-09 23:30:00|44.51|44.31|44.5|44.3|44.52|44.32|44.49|44.29|20
1717976100000|2024-06-09 23:35:00|44.49|44.29|44.49|44.29|44.5|44.3|44.49|44.29|43
1717976400000|2024-06-09 23:40:00|44.5|44.3|44.49|44.29|44.5|44.3|44.48|44.28|12
1717976700000|2024-06-09 23:45:00|44.48|44.28|44.51|44.31|44.51|44.31|44.48|44.28|118
1717977000000|2024-06-09 23:50:00|44.5|44.3|44.51|44.31|44.53|44.33|44.5|44.3|80
1717977300000|2024-06-09 23:55:00|44.52|44.32|44.52|44.32|44.53|44.33|44.51|44.31|25
1717977600000|2024-06-10 00:00:00|44.53|44.33|44.56|44.36|44.57|44.37|44.53|44.33|42
1717977900000|2024-06-10 00:05:00|44.55|44.35|44.38|44.18|44.55|44.35|44.36|44.16|62
1717978200000|2024-06-10 00:10:00|44.37|44.17|44.3|44.1|44.38|44.18|44.29|44.09|136
1717978500000|2024-06-10 00:15:00|44.29|44.09|44.36|44.16|44.36|44.16|44.24|44.04|109
1717978800000|2024-06-10 00:20:00|44.35|44.15|44.35|44.15|44.36|44.16|44.3|44.1|99
1717979100000|2024-06-10 00:25:00|44.36|44.16|44.32|44.12|44.36|44.16|44.31|44.11|79
1717979400000|2024-06-10 00:30:00|44.31|44.11|44.39|44.19|44.4|44.2|44.31|44.11|91
1717979700000|2024-06-10 00:35:00|44.38|44.18|44.36|44.16|44.39|44.19|44.36|44.16|21
1717980000000|2024-06-10 00:40:00|44.37|44.17|44.37|44.17|44.41|44.21|44.36|44.16|15
1717980300000|2024-06-10 00:45:00|44.36|44.16|44.32|44.12|44.39|44.19|44.29|44.09|23
1717980600000|2024-06-10 00:50:00|44.33|44.13|44.35|44.15|44.38|44.18|44.31|44.11|29
1717980900000|2024-06-10 00:55:00|44.34|44.14|44.35|44.15|44.35|44.15|44.34|44.14|64
1717981200000|2024-06-10 01:00:00|44.36|44.16|44.33|44.13|44.37|44.17|44.33|44.13|18
1717981500000|2024-06-10 01:05:00|44.32|44.12|44.27|44.07|44.32|44.12|44.25|44.05|32
1717981800000|2024-06-10 01:10:00|44.28|44.08|44.35|44.15|44.37|44.17|44.27|44.07|23
1717982100000|2024-06-10 01:15:00|44.34|44.14|44.35|44.15|44.35|44.15|44.33|44.13|36
1717982400000|2024-06-10 01:20:00|44.36|44.16|44.37|44.17|44.38|44.18|44.35|44.15|10
1717982700000|2024-06-10 01:25:00|44.36|44.16|44.38|44.18|44.39|44.19|44.36|44.16|11
1717983000000|2024-06-10 01:30:00|44.37|44.17|44.45|44.25|44.45|44.25|44.36|44.16|25
1717983300000|2024-06-10 01:35:00|44.44|44.24|44.45|44.25|44.45|44.25|44.43|44.23|8
1717983600000|2024-06-10 01:40:00|44.46|44.26|44.5|44.3|44.52|44.32|44.45|44.25|38
1717983900000|2024-06-10 01:45:00|44.49|44.29|44.49|44.29|44.55|44.35|44.47|44.27|76
1717984200000|2024-06-10 01:50:00|44.48|44.28|44.44|44.24|44.49|44.29|44.44|44.24|25
1717984500000|2024-06-10 01:55:00|44.43|44.23|44.44|44.24|44.44|44.24|44.39|44.19|52
1717984800000|2024-06-10 02:00:00|44.43|44.23|44.41|44.21|44.43|44.23|44.39|44.19|64
1717985100000|2024-06-10 02:05:00|44.42|44.22|44.43|44.23|44.45|44.25|44.41|44.21|12
1717985400000|2024-06-10 02:10:00|44.44|44.24|44.47|44.27|44.47|44.27|44.43|44.23|22
1717985700000|2024-06-10 02:15:00|44.48|44.28|44.51|44.31|44.56|44.36|44.48|44.28|48
1717986000000|2024-06-10 02:20:00|44.52|44.32|44.53|44.33|44.54|44.34|44.5|44.3|90
1717986300000|2024-06-10 02:25:00|44.52|44.32|44.54|44.34|44.54|44.34|44.51|44.31|15
1717986600000|2024-06-10 02:30:00|44.53|44.33|44.54|44.34|44.56|44.36|44.53|44.33|36
1717986900000|2024-06-10 02:35:00|44.55|44.35|44.58|44.38|44.62|44.42|44.55|44.35|32
1717987200000|2024-06-10 02:40:00|44.57|44.37|44.54|44.34|44.57|44.37|44.54|44.34|40
1717987500000|2024-06-10 02:45:00|44.55|44.35|44.46|44.26|44.55|44.35|44.43|44.23|77
1717987800000|2024-06-10 02:50:00|44.47|44.27|44.4|44.2|44.48|44.28|44.4|44.2|21
1717988100000|2024-06-10 02:55:00|44.41|44.21|44.42|44.22|44.44|44.24|44.4|44.2|20
1717988400000|2024-06-10 03:00:00|44.41|44.21|44.3|44.1|44.42|44.22|44.3|44.1|82
1717988700000|2024-06-10 03:05:00|44.31|44.11|44.34|44.14|44.34|44.14|44.31|44.11|48
1717989000000|2024-06-10 03:10:00|44.35|44.15|44.39|44.19|44.4|44.2|44.34|44.14|39
1717989300000|2024-06-10 03:15:00|44.38|44.18|44.35|44.15|44.38|44.18|44.35|44.15|12
1717989600000|2024-06-10 03:20:00|44.36|44.16|44.35|44.15|44.39|44.19|44.35|44.15|40
1717989900000|2024-06-10 03:25:00|44.34|44.14|44.33|44.13|44.35|44.15|44.32|44.12|14
1717990200000|2024-06-10 03:30:00|44.35|44.15|44.32|44.12|44.36|44.16|44.31|44.11|82
1717990500000|2024-06-10 03:35:00|44.33|44.13|44.34|44.14|44.37|44.17|44.33|44.13|27
1717990800000|2024-06-10 03:40:00|44.33|44.13|44.32|44.12|44.33|44.13|44.31|44.11|20
1717991100000|2024-06-10 03:45:00|44.31|44.11|44.19|43.99|44.31|44.11|44.13|43.93|97
1717991400000|2024-06-10 03:50:00|44.2|44|44.25|44.05|44.27|44.07|44.17|43.97|72
1717991700000|2024-06-10 03:55:00|44.24|44.04|44.23|44.03|44.24|44.04|44.2|44|9
1717992000000|2024-06-10 04:00:00|44.24|44.04|44.24|44.04|44.28|44.08|44.22|44.02|55
1717992300000|2024-06-10 04:05:00|44.23|44.03|44.21|44.01|44.25|44.05|44.2|44|73
1717992600000|2024-06-10 04:10:00|44.2|44|44.2|44|44.21|44.01|44.13|43.93|92
1717992900000|2024-06-10 04:15:00|44.19|43.99|44.28|44.08|44.29|44.09|44.15|43.95|80
1717993200000|2024-06-10 04:20:00|44.27|44.07|44.26|44.06|44.27|44.07|44.23|44.03|68
1717993500000|2024-06-10 04:25:00|44.25|44.05|44.31|44.11|44.31|44.11|44.25|44.05|17
1717993800000|2024-06-10 04:30:00|44.32|44.12|44.3|44.1|44.34|44.14|44.29|44.09|27
1717994100000|2024-06-10 04:35:00|44.29|44.09|44.27|44.07|44.29|44.09|44.26|44.06|11
1717994400000|2024-06-10 04:40:00|44.26|44.06|44.27|44.07|44.3|44.1|44.24|44.04|30
1717994700000|2024-06-10 04:45:00|44.26|44.06|44.22|44.02|44.27|44.07|44.22|44.02|13
1717995000000|2024-06-10 04:50:00|44.23|44.03|44.23|44.03|44.23|44.03|44.23|44.03|1
1717995300000|2024-06-10 04:55:00|44.22|44.02|44.21|44.01|44.24|44.04|44.2|44|14
1717995600000|2024-06-10 05:00:00|44.2|44|44.13|43.93|44.22|44.02|44.12|43.92|56
1717995900000|2024-06-10 05:05:00|44.14|43.94|44.18|43.98|44.18|43.98|44.12|43.92|57
1717996200000|2024-06-10 05:10:00|44.17|43.97|44.15|43.95|44.18|43.98|44.15|43.95|31
1717996500000|2024-06-10 05:15:00|44.16|43.96|44.17|43.97|44.18|43.98|44.14|43.94|38
1717996800000|2024-06-10 05:20:00|44.16|43.96|44.12|43.92|44.16|43.96|44.12|43.92|45
1717997100000|2024-06-10 05:25:00|44.11|43.91|44.06|43.86|44.12|43.92|44.05|43.85|99
1717997400000|2024-06-10 05:30:00|44.07|43.87|44.2|44|44.22|44.02|44.07|43.87|64
1717997700000|2024-06-10 05:35:00|44.21|44.01|44.25|44.05|44.26|44.06|44.21|44.01|53
1717998000000|2024-06-10 05:40:00|44.24|44.04|44.21|44.01|44.24|44.04|44.18|43.98|44
1717998300000|2024-06-10 05:45:00|44.2|44|44.1|43.9|44.23|44.03|44.05|43.85|174
1717998600000|2024-06-10 05:50:00|44.09|43.89|44.19|43.99|44.2|44|44.08|43.88|81
1717998900000|2024-06-10 05:55:00|44.18|43.98|44.2|44|44.23|44.03|44.15|43.95|87
1717999200000|2024-06-10 06:00:00|44.21|44.01|44.24|44.04|44.28|44.08|44.2|44|106
1717999500000|2024-06-10 06:05:00|44.23|44.03|44.19|43.99|44.23|44.03|44.16|43.96|73
1717999800000|2024-06-10 06:10:00|44.18|43.98|44.23|44.03|44.23|44.03|44.16|43.96|59
1718000100000|2024-06-10 06:15:00|44.24|44.04|44.22|44.02|44.27|44.07|44.15|43.95|169
1718000400000|2024-06-10 06:20:00|44.23|44.03|44.16|43.96|44.26|44.06|44.16|43.96|98
1718000700000|2024-06-10 06:25:00|44.17|43.97|44.06|43.86|44.17|43.97|44.05|43.85|128
1718001000000|2024-06-10 06:30:00|44.07|43.87|44.04|43.84|44.2|44|44.01|43.81|234
1718001300000|2024-06-10 06:35:00|44.03|43.83|44.02|43.82|44.11|43.91|44.02|43.82|91
1718001600000|2024-06-10 06:40:00|44.03|43.83|44.02|43.82|44.09|43.89|44.01|43.81|153
1718001900000|2024-06-10 06:45:00|44.01|43.81|43.94|43.74|44.04|43.84|43.86|43.66|174
1718002200000|2024-06-10 06:50:00|43.95|43.75|43.91|43.71|43.95|43.75|43.88|43.68|132
1718002500000|2024-06-10 06:55:00|43.9|43.7|43.88|43.68|43.91|43.71|43.87|43.67|31
1718002800000|2024-06-10 07:00:00|43.89|43.69|43.82|43.62|43.92|43.72|43.81|43.61|113
1718003100000|2024-06-10 07:05:00|43.81|43.61|43.73|43.53|43.82|43.62|43.68|43.48|153
1718003400000|2024-06-10 07:10:00|43.72|43.52|43.81|43.61|43.83|43.63|43.7|43.5|129
1718003700000|2024-06-10 07:15:00|43.82|43.62|43.96|43.76|43.97|43.77|43.81|43.61|73
1718004000000|2024-06-10 07:20:00|43.95|43.75|43.96|43.76|43.98|43.78|43.92|43.72|135
1718004300000|2024-06-10 07:25:00|43.95|43.75|43.98|43.78|43.98|43.78|43.94|43.74|90
1718004600000|2024-06-10 07:30:00|43.97|43.77|43.88|43.68|43.97|43.77|43.88|43.68|145
1718004900000|2024-06-10 07:35:00|43.89|43.69|43.86|43.66|43.89|43.69|43.85|43.65|130
1718005200000|2024-06-10 07:40:00|43.85|43.65|43.84|43.64|43.87|43.67|43.81|43.61|115
1718005500000|2024-06-10 07:45:00|43.83|43.63|43.71|43.51|43.83|43.63|43.67|43.47|212
1718005800000|2024-06-10 07:50:00|43.72|43.52|43.69|43.49|43.75|43.55|43.68|43.48|283
1718006100000|2024-06-10 07:55:00|43.68|43.48|43.68|43.48|43.73|43.53|43.6|43.4|226
1718006400000|2024-06-10 08:00:00|43.69|43.49|43.81|43.61|43.84|43.64|43.63|43.43|162
1718006700000|2024-06-10 08:05:00|43.82|43.62|43.85|43.65|43.88|43.68|43.81|43.61|200
1718007000000|2024-06-10 08:10:00|43.84|43.64|43.9|43.7|43.91|43.71|43.83|43.63|61
1718007300000|2024-06-10 08:15:00|43.91|43.71|44.01|43.81|44.02|43.82|43.91|43.71|66
1718007600000|2024-06-10 08:20:00|44.02|43.82|44.02|43.82|44.05|43.85|43.98|43.78|135
1718007900000|2024-06-10 08:25:00|44.03|43.83|43.96|43.76|44.03|43.83|43.95|43.75|82
1718008200000|2024-06-10 08:30:00|43.95|43.75|44|43.8|44.02|43.82|43.94|43.74|61
1718008500000|2024-06-10 08:35:00|43.99|43.79|44.01|43.81|44.04|43.84|43.99|43.79|57
1718008800000|2024-06-10 08:40:00|44|43.8|44.02|43.82|44.02|43.82|43.99|43.79|49
1718009100000|2024-06-10 08:45:00|44.01|43.81|44.04|43.84|44.07|43.87|44.01|43.81|46
1718009400000|2024-06-10 08:50:00|44.05|43.85|44.09|43.89|44.09|43.89|44.04|43.84|31
1718009700000|2024-06-10 08:55:00|44.08|43.88|44.09|43.89|44.1|43.9|44.07|43.87|12
1718010000000|2024-06-10 09:00:00|44.08|43.88|44.06|43.86|44.09|43.89|44.06|43.86|65
1718010300000|2024-06-10 09:05:00|44.07|43.87|44.07|43.87|44.07|43.87|43.98|43.78|81
1718010600000|2024-06-10 09:10:00|44.06|43.86|44.11|43.91|44.13|43.93|44.06|43.86|38
1718010900000|2024-06-10 09:15:00|44.12|43.92|44.18|43.98|44.18|43.98|44.12|43.92|31
1718011200000|2024-06-10 09:20:00|44.19|43.99|44.16|43.96|44.2|44|44.12|43.92|40
1718011500000|2024-06-10 09:25:00|44.17|43.97|44.12|43.92|44.17|43.97|44.11|43.91|69
1718011800000|2024-06-10 09:30:00|44.13|43.93|44.21|44.01|44.21|44.01|44.06|43.86|106
1718012100000|2024-06-10 09:35:00|44.22|44.02|44.29|44.09|44.32|44.12|44.22|44.02|35
1718012400000|2024-06-10 09:40:00|44.31|44.11|44.37|44.17|44.44|44.24|44.31|44.11|27
1718012700000|2024-06-10 09:45:00|44.36|44.16|44.33|44.13|44.39|44.19|44.31|44.11|47
1718013000000|2024-06-10 09:50:00|44.32|44.12|44.32|44.12|44.35|44.15|44.31|44.11|69
1718013300000|2024-06-10 09:55:00|44.33|44.13|45.02|44.82|45.04|44.84|44.31|44.11|210
1718013600000|2024-06-10 10:00:00|45.03|44.83|45.1|44.9|45.23|45.03|45.01|44.81|241
1718013900000|2024-06-10 10:05:00|45.11|44.91|45.02|44.82|45.16|44.96|45.02|44.82|190
1718014200000|2024-06-10 10:10:00|45.03|44.83|44.89|44.69|45.03|44.83|44.85|44.65|44
1718014500000|2024-06-10 10:15:00|44.88|44.68|45.11|44.91|45.15|44.95|44.87|44.67|120
1718014800000|2024-06-10 10:20:00|45.12|44.92|45.09|44.89|45.18|44.98|45.09|44.89|39
1718015100000|2024-06-10 10:25:00|45.08|44.88|44.96|44.76|45.08|44.88|44.92|44.72|44
1718015400000|2024-06-10 10:30:00|44.97|44.77|45.08|44.88|45.11|44.91|44.96|44.76|95
1718015700000|2024-06-10 10:35:00|45.07|44.87|45.06|44.86|45.13|44.93|45.06|44.86|63
1718016000000|2024-06-10 10:40:00|45.05|44.85|44.95|44.75|45.08|44.88|44.95|44.75|83
1718016300000|2024-06-10 10:45:00|44.94|44.74|44.87|44.67|44.95|44.75|44.87|44.67|47
1718016600000|2024-06-10 10:50:00|44.86|44.66|44.86|44.66|44.92|44.72|44.86|44.66|77
1718016900000|2024-06-10 10:55:00|44.87|44.67|44.86|44.66|44.87|44.67|44.8|44.6|57
1718017200000|2024-06-10 11:00:00|44.85|44.65|44.82|44.62|44.86|44.66|44.82|44.62|72
1718017500000|2024-06-10 11:05:00|44.81|44.61|44.88|44.68|44.89|44.69|44.8|44.6|71
1718017800000|2024-06-10 11:10:00|44.89|44.69|45|44.8|45.02|44.82|44.87|44.67|102
1718018100000|2024-06-10 11:15:00|44.99|44.79|44.96|44.76|45.02|44.82|44.96|44.76|52
1718018400000|2024-06-10 11:20:00|44.97|44.77|44.76|44.56|44.97|44.77|44.76|44.56|59
1718018700000|2024-06-10 11:25:00|44.77|44.57|44.78|44.58|44.82|44.62|44.76|44.56|50
1718019000000|2024-06-10 11:30:00|44.77|44.57|44.75|44.55|44.82|44.62|44.74|44.54|57
1718019300000|2024-06-10 11:35:00|44.76|44.56|44.74|44.54|44.77|44.57|44.73|44.53|77
1718019600000|2024-06-10 11:40:00|44.75|44.55|44.72|44.52|44.83|44.63|44.69|44.49|77
1718019900000|2024-06-10 11:45:00|44.73|44.53|44.73|44.53|44.78|44.58|44.72|44.52|59
1718020200000|2024-06-10 11:50:00|44.72|44.52|44.75|44.55|44.76|44.56|44.71|44.51|82
1718020500000|2024-06-10 11:55:00|44.76|44.56|44.77|44.57|44.8|44.6|44.74|44.54|134
1718020800000|2024-06-10 12:00:00|44.78|44.58|44.71|44.51|44.78|44.58|44.67|44.47|68
1718021100000|2024-06-10 12:05:00|44.7|44.5|44.68|44.48|44.71|44.51|44.67|44.47|47
1718021400000|2024-06-10 12:10:00|44.67|44.47|44.63|44.43|44.7|44.5|44.63|44.43|49
1718021700000|2024-06-10 12:15:00|44.64|44.44|44.69|44.49|44.75|44.55|44.62|44.42|112
1718022000000|2024-06-10 12:20:00|44.7|44.5|44.65|44.45|44.7|44.5|44.63|44.43|57
1718022300000|2024-06-10 12:25:00|44.66|44.46|44.64|44.44|44.66|44.46|44.63|44.43|15
1718022600000|2024-06-10 12:30:00|44.63|44.43|44.57|44.37|44.63|44.43|44.56|44.36|39
1718022900000|2024-06-10 12:35:00|44.56|44.36|44.51|44.31|44.57|44.37|44.5|44.3|56
1718023200000|2024-06-10 12:40:00|44.52|44.32|44.47|44.27|44.52|44.32|44.46|44.26|74
1718023500000|2024-06-10 12:45:00|44.46|44.26|44.55|44.35|44.56|44.36|44.46|44.26|22
1718023800000|2024-06-10 12:50:00|44.54|44.34|44.63|44.43|44.64|44.44|44.54|44.34|36
1718024100000|2024-06-10 12:55:00|44.62|44.42|44.61|44.41|44.62|44.42|44.53|44.33|36
1718024400000|2024-06-10 13:00:00|44.6|44.4|44.5|44.3|44.64|44.44|44.5|44.3|77
1718024700000|2024-06-10 13:05:00|44.51|44.31|44.61|44.41|44.61|44.41|44.46|44.26|101
1718025000000|2024-06-10 13:10:00|44.62|44.42|44.55|44.35|44.64|44.44|44.54|44.34|92
1718025300000|2024-06-10 13:15:00|44.56|44.36|44.45|44.25|44.57|44.37|44.44|44.24|66
1718025600000|2024-06-10 13:20:00|44.44|44.24|44.47|44.27|44.48|44.28|44.43|44.23|110
1718025900000|2024-06-10 13:25:00|44.46|44.26|44.45|44.25|44.5|44.3|44.44|44.24|159
1718026200000|2024-06-10 13:30:00|44.44|44.24|44.63|44.43|44.63|44.43|44.37|44.17|176
1718026500000|2024-06-10 13:35:00|44.64|44.44|44.62|44.42|44.65|44.45|44.55|44.35|137
1718026800000|2024-06-10 13:40:00|44.63|44.43|44.18|43.98|44.64|44.44|44.14|43.94|157
1718027100000|2024-06-10 13:45:00|44.19|43.99|44.11|43.91|44.19|43.99|43.99|43.79|137
1718027400000|2024-06-10 13:50:00|44.12|43.92|44.11|43.91|44.14|43.94|44.02|43.82|113
1718027700000|2024-06-10 13:55:00|44.12|43.92|44.14|43.94|44.15|43.95|44.09|43.89|34
1718028000000|2024-06-10 14:00:00|44.13|43.93|44.15|43.95|44.15|43.95|44.07|43.87|65
1718028300000|2024-06-10 14:05:00|44.16|43.96|44.09|43.89|44.21|44.01|44.09|43.89|74
1718028600000|2024-06-10 14:10:00|44.1|43.9|44.07|43.87|44.1|43.9|43.99|43.79|77
1718028900000|2024-06-10 14:15:00|44.06|43.86|44.1|43.9|44.11|43.91|44.05|43.85|49
1718029200000|2024-06-10 14:20:00|44.11|43.91|44.13|43.93|44.13|43.93|44.11|43.91|9
1718029500000|2024-06-10 14:25:00|44.14|43.94|44.15|43.95|44.15|43.95|44.13|43.93|18
1718029800000|2024-06-10 14:30:00|44.14|43.94|44.21|44.01|44.21|44.01|44.14|43.94|21
1718030100000|2024-06-10 14:35:00|44.23|44.03|44.32|44.12|44.36|44.16|44.23|44.03|85
1718030400000|2024-06-10 14:40:00|44.31|44.11|44.26|44.06|44.34|44.14|44.23|44.03|52
1718030700000|2024-06-10 14:45:00|44.28|44.08|44.33|44.13|44.39|44.19|44.28|44.08|45
1718031000000|2024-06-10 14:50:00|44.34|44.14|44.37|44.17|44.38|44.18|44.32|44.12|58
1718031300000|2024-06-10 14:55:00|44.36|44.16|44.37|44.17|44.37|44.17|44.35|44.15|8
1718031600000|2024-06-10 15:00:00|44.37|44.17|44.4|44.2|44.42|44.22|44.33|44.13|53
1718031900000|2024-06-10 15:05:00|44.41|44.21|44.45|44.25|44.47|44.27|44.41|44.21|15
1718032200000|2024-06-10 15:10:00|44.44|44.24|44.5|44.3|44.5|44.3|44.44|44.24|25
1718032500000|2024-06-10 15:15:00|44.51|44.31|44.6|44.4|44.63|44.43|44.5|44.3|103
1718032800000|2024-06-10 15:20:00|44.61|44.41|44.59|44.39|44.64|44.44|44.56|44.36|135
1718033100000|2024-06-10 15:25:00|44.58|44.38|44.61|44.41|44.61|44.41|44.54|44.34|86
1718033400000|2024-06-10 15:30:00|44.62|44.42|44.72|44.52|44.73|44.53|44.6|44.4|81
1718033700000|2024-06-10 15:35:00|44.73|44.53|44.75|44.55|44.79|44.59|44.69|44.49|97
1718034000000|2024-06-10 15:40:00|44.74|44.54|44.81|44.61|44.87|44.67|44.74|44.54|117
1718034300000|2024-06-10 15:45:00|44.82|44.62|44.96|44.76|44.98|44.78|44.8|44.6|155
1718034600000|2024-06-10 15:50:00|44.95|44.75|44.93|44.73|44.99|44.79|44.88|44.68|114
1718034900000|2024-06-10 15:55:00|44.92|44.72|44.83|44.63|44.94|44.74|44.81|44.61|100
1718035200000|2024-06-10 16:00:00|44.82|44.62|44.73|44.53|44.89|44.69|44.71|44.51|126
1718035500000|2024-06-10 16:05:00|44.72|44.52|44.69|44.49|44.74|44.54|44.65|44.45|115
1718035800000|2024-06-10 16:10:00|44.7|44.5|44.7|44.5|44.75|44.55|44.69|44.49|81
1718036100000|2024-06-10 16:15:00|44.71|44.51|44.76|44.56|44.79|44.59|44.71|44.51|84
1718036400000|2024-06-10 16:20:00|44.77|44.57|44.72|44.52|44.81|44.61|44.71|44.51|52
1718036700000|2024-06-10 16:25:00|44.71|44.51|44.59|44.39|44.72|44.52|44.43|44.23|134
1718037000000|2024-06-10 16:30:00|44.58|44.38|44.51|44.31|44.59|44.39|44.49|44.29|85
1718037300000|2024-06-10 16:35:00|44.52|44.32|44.59|44.39|44.6|44.4|44.51|44.31|52
1718037600000|2024-06-10 16:40:00|44.6|44.4|44.59|44.39|44.61|44.41|44.57|44.37|42
1718037900000|2024-06-10 16:45:00|44.6|44.4|44.63|44.43|44.64|44.44|44.59|44.39|26
1718038200000|2024-06-10 16:50:00|44.62|44.42|44.61|44.41|44.64|44.44|44.59|44.39|24
1718038500000|2024-06-10 16:55:00|44.62|44.42|44.63|44.43|44.67|44.47|44.62|44.42|36
1718038800000|2024-06-10 17:00:00|44.64|44.44|44.51|44.31|44.65|44.45|44.45|44.25|109
1718039100000|2024-06-10 17:05:00|44.5|44.3|44.46|44.26|44.52|44.32|44.43|44.23|85
1718039400000|2024-06-10 17:10:00|44.47|44.27|44.45|44.25|44.47|44.27|44.42|44.22|71
1718039700000|2024-06-10 17:15:00|44.46|44.26|44.41|44.21|44.46|44.26|44.38|44.18|38
1718040000000|2024-06-10 17:20:00|44.42|44.22|44.46|44.26|44.46|44.26|44.42|44.22|63
1718040300000|2024-06-10 17:25:00|44.45|44.25|44.44|44.24|44.46|44.26|44.42|44.22|21
1718040600000|2024-06-10 17:30:00|44.43|44.23|44.45|44.25|44.46|44.26|44.4|44.2|23
1718040900000|2024-06-10 17:35:00|44.46|44.26|44.45|44.25|44.48|44.28|44.41|44.21|50
1718041200000|2024-06-10 17:40:00|44.44|44.24|44.42|44.22|44.45|44.25|44.39|44.19|41
1718041500000|2024-06-10 17:45:00|44.41|44.21|44.52|44.32|44.53|44.33|44.41|44.21|59
1718041800000|2024-06-10 17:50:00|44.51|44.31|44.5|44.3|44.53|44.33|44.49|44.29|32
1718042100000|2024-06-10 17:55:00|44.51|44.31|44.57|44.37|44.57|44.37|44.5|44.3|10
1718042400000|2024-06-10 18:00:00|44.56|44.36|44.51|44.31|44.57|44.37|44.51|44.31|36
1718042700000|2024-06-10 18:05:00|44.52|44.32|44.46|44.26|44.52|44.32|44.45|44.25|17
1718043000000|2024-06-10 18:10:00|44.45|44.25|44.55|44.35|44.57|44.37|44.45|44.25|22
1718043300000|2024-06-10 18:15:00|44.54|44.34|44.53|44.33|44.59|44.39|44.51|44.31|36
1718043600000|2024-06-10 18:20:00|44.52|44.32|44.43|44.23|44.52|44.32|44.36|44.16|113
1718043900000|2024-06-10 18:25:00|44.44|44.24|44.36|44.16|44.46|44.26|44.34|44.14|79
1718044200000|2024-06-10 18:30:00|44.37|44.17|44.31|44.11|44.39|44.19|44.31|44.11|32
1718044500000|2024-06-10 18:35:00|44.3|44.1|44.42|44.22|44.43|44.23|44.29|44.09|81
1718044800000|2024-06-10 18:40:00|44.41|44.21|44.49|44.29|44.5|44.3|44.39|44.19|39
1718045100000|2024-06-10 18:45:00|44.48|44.28|44.55|44.35|44.56|44.36|44.47|44.27|37
1718045400000|2024-06-10 18:50:00|44.56|44.36|44.51|44.31|44.56|44.36|44.46|44.26|36
1718045700000|2024-06-10 18:55:00|44.5|44.3|44.48|44.28|44.5|44.3|44.48|44.28|55
1718046000000|2024-06-10 19:00:00|44.49|44.29|44.48|44.28|44.52|44.32|44.48|44.28|82
1718046300000|2024-06-10 19:05:00|44.47|44.27|44.36|44.16|44.5|44.3|44.21|44.01|174
1718046600000|2024-06-10 19:10:00|44.35|44.15|44.34|44.14|44.36|44.16|44.23|44.03|125
1718046900000|2024-06-10 19:15:00|44.33|44.13|44.23|44.03|44.36|44.16|44.17|43.97|142
1718047200000|2024-06-10 19:20:00|44.24|44.04|44.23|44.03|44.3|44.1|44.22|44.02|105
1718047500000|2024-06-10 19:25:00|44.22|44.02|44.3|44.1|44.32|44.12|44.22|44.02|25
1718047800000|2024-06-10 19:30:00|44.29|44.09|44.26|44.06|44.29|44.09|44.23|44.03|60
1718048100000|2024-06-10 19:35:00|44.25|44.05|44.23|44.03|44.25|44.05|44.21|44.01|19
1718048400000|2024-06-10 19:40:00|44.24|44.04|44.22|44.02|44.29|44.09|44.21|44.01|43
1718048700000|2024-06-10 19:45:00|44.21|44.01|44.24|44.04|44.24|44.04|44.18|43.98|32
1718049000000|2024-06-10 19:50:00|44.23|44.03|44.22|44.02|44.27|44.07|44.21|44.01|64
1718049300000|2024-06-10 19:55:00|44.21|44.01|44.17|43.97|44.23|44.03|44.13|43.93|53
1718049600000|2024-06-10 20:00:00|44.18|43.98|44.07|43.87|44.19|43.99|44.01|43.81|136
1718049900000|2024-06-10 20:05:00|44.06|43.86|44.01|43.81|44.17|43.97|43.93|43.73|190
1718050200000|2024-06-10 20:10:00|44.02|43.82|43.91|43.71|44.02|43.82|43.83|43.63|221
1718050500000|2024-06-10 20:15:00|43.9|43.7|44|43.8|44.01|43.81|43.88|43.68|134
1718050800000|2024-06-10 20:20:00|43.99|43.79|44.01|43.81|44.04|43.84|43.97|43.77|48
1718051100000|2024-06-10 20:25:00|44.03|43.83|44.12|43.92|44.12|43.92|44.02|43.82|47
1718051400000|2024-06-10 20:30:00|44.14|43.94|44.17|43.97|44.18|43.98|44.1|43.9|96
1718051700000|2024-06-10 20:35:00|44.16|43.96|44.17|43.97|44.17|43.97|44.12|43.92|62
1718052000000|2024-06-10 20:40:00|44.16|43.96|44.15|43.95|44.17|43.97|44.13|43.93|10
1718052300000|2024-06-10 20:45:00|44.14|43.94|44.05|43.85|44.18|43.98|44.04|43.84|57
1718052600000|2024-06-10 20:50:00|44.04|43.84|44.01|43.81|44.07|43.87|44.01|43.81|40
1718052900000|2024-06-10 20:55:00|44|43.8|43.99|43.79|44.02|43.82|43.96|43.76|41
1718053200000|2024-06-10 21:00:00|43.98|43.78|43.99|43.79|44.01|43.81|43.97|43.77|34
1718053500000|2024-06-10 21:05:00|43.98|43.78|44.02|43.82|44.04|43.84|43.98|43.78|29
1718053800000|2024-06-10 21:10:00|44.04|43.84|44.15|43.95|44.17|43.97|44.04|43.84|29
1718054100000|2024-06-10 21:15:00|44.16|43.96|44.05|43.85|44.16|43.96|44.03|43.83|82
1718054400000|2024-06-10 21:20:00|44.06|43.86|44.07|43.87|44.1|43.9|44.06|43.86|32
1718054700000|2024-06-10 21:25:00|44.06|43.86|43.98|43.78|44.06|43.86|43.95|43.75|55
1718055000000|2024-06-10 21:30:00|43.97|43.77|44.04|43.84|44.04|43.84|43.97|43.77|40
1718055300000|2024-06-10 21:35:00|44.05|43.85|44.05|43.85|44.06|43.86|44.05|43.85|23
1718055600000|2024-06-10 21:40:00|44.06|43.86|44.03|43.83|44.07|43.87|44.02|43.82|60
1718055900000|2024-06-10 21:45:00|44.02|43.82|44.04|43.84|44.04|43.84|44.02|43.82|27
1718056200000|2024-06-10 21:50:00|44.05|43.85|44.09|43.89|44.09|43.89|44.04|43.84|27
1718056500000|2024-06-10 21:55:00|44.1|43.9|44.13|43.93|44.13|43.93|44.09|43.89|22
1718056800000|2024-06-10 22:00:00|44.11|43.91|43.93|43.73|44.11|43.91|43.92|43.72|59
1718057100000|2024-06-10 22:05:00|43.94|43.74|43.94|43.74|43.98|43.78|43.9|43.7|65
1718057400000|2024-06-10 22:10:00|43.95|43.75|43.97|43.77|43.97|43.77|43.94|43.74|39
1718057700000|2024-06-10 22:15:00|43.98|43.78|43.98|43.78|44|43.8|43.94|43.74|39
1718058000000|2024-06-10 22:20:00|43.97|43.77|44.01|43.81|44.01|43.81|43.96|43.76|17
1718058300000|2024-06-10 22:25:00|44.02|43.82|44.03|43.83|44.03|43.83|43.98|43.78|16
1718058600000|2024-06-10 22:30:00|44.04|43.84|44.11|43.91|44.13|43.93|44.04|43.84|70
1718058900000|2024-06-10 22:35:00|44.12|43.92|44.07|43.87|44.13|43.93|44.05|43.85|143
1718059200000|2024-06-10 22:40:00|44.08|43.88|44.09|43.89|44.09|43.89|44.04|43.84|87
1718059500000|2024-06-10 22:45:00|44.08|43.88|44.16|43.96|44.16|43.96|44.08|43.88|28
1718059800000|2024-06-10 22:50:00|44.15|43.95|44.15|43.95|44.16|43.96|44.13|43.93|14
1718060100000|2024-06-10 22:55:00|44.16|43.96|44.21|44.01|44.23|44.03|44.15|43.95|19
1718060400000|2024-06-10 23:00:00|44.22|44.02|44.19|43.99|44.23|44.03|44.16|43.96|27
1718060700000|2024-06-10 23:05:00|44.2|44|44.19|43.99|44.2|44|44.19|43.99|2
1718061000000|2024-06-10 23:10:00|44.18|43.98|44.14|43.94|44.18|43.98|44.13|43.93|59
1718061300000|2024-06-10 23:15:00|44.15|43.95|44.15|43.95|44.15|43.95|44.07|43.87|84
1718061600000|2024-06-10 23:20:00|44.14|43.94|44.14|43.94|44.15|43.95|44.1|43.9|44
1718061900000|2024-06-10 23:25:00|44.17|43.97|44.09|43.89|44.17|43.97|44.09|43.89|21
1718062200000|2024-06-10 23:30:00|44.08|43.88|44.13|43.93|44.13|43.93|44.01|43.81|85
1718062500000|2024-06-10 23:35:00|44.14|43.94|44.24|44.04|44.24|44.04|44.13|43.93|25
1718062800000|2024-06-10 23:40:00|44.23|44.03|44.21|44.01|44.24|44.04|44.21|44.01|13
1718063100000|2024-06-10 23:45:00|44.2|44|44.21|44.01|44.23|44.03|44.2|44|26
1718063400000|2024-06-10 23:50:00|44.2|44|44.18|43.98|44.22|44.02|44.18|43.98|11
1718063700000|2024-06-10 23:55:00|44.17|43.97|44.16|43.96|44.17|43.97|44.15|43.95|6
1718064000000|2024-06-11 00:00:00|44.15|43.95|44.16|43.96|44.19|43.99|44.14|43.94|25
1718064300000|2024-06-11 00:05:00|44.15|43.95|44.11|43.91|44.15|43.95|44.11|43.91|21
1718064600000|2024-06-11 00:10:00|44.12|43.92|44.11|43.91|44.14|43.94|44.11|43.91|10
1718064900000|2024-06-11 00:15:00|44.12|43.92|44.17|43.97|44.17|43.97|44.12|43.92|32
1718065200000|2024-06-11 00:20:00|44.18|43.98|44.14|43.94|44.18|43.98|44.14|43.94|15
1718065500000|2024-06-11 00:25:00|44.13|43.93|44.13|43.93|44.14|43.94|44.13|43.93|15
1718065800000|2024-06-11 00:30:00|44.12|43.92|44.08|43.88|44.13|43.93|44.07|43.87|53
1718066100000|2024-06-11 00:35:00|44.07|43.87|43.95|43.75|44.09|43.89|43.95|43.75|39
1718066400000|2024-06-11 00:40:00|43.96|43.76|43.97|43.77|43.98|43.78|43.94|43.74|34
1718066700000|2024-06-11 00:45:00|43.98|43.78|44|43.8|44|43.8|43.92|43.72|95
1718067000000|2024-06-11 00:50:00|43.99|43.79|44.01|43.81|44.02|43.82|43.97|43.77|25
1718067300000|2024-06-11 00:55:00|44.02|43.82|43.98|43.78|44.06|43.86|43.95|43.75|35
1718067600000|2024-06-11 01:00:00|43.97|43.77|43.96|43.76|44|43.8|43.95|43.75|28
1718067900000|2024-06-11 01:05:00|43.95|43.75|44|43.8|44.05|43.85|43.95|43.75|65
1718068200000|2024-06-11 01:10:00|44.01|43.81|44.17|43.97|44.17|43.97|44.01|43.81|39
1718068500000|2024-06-11 01:15:00|44.18|43.98|44.19|43.99|44.26|44.06|44.17|43.97|45
1718068800000|2024-06-11 01:20:00|44.18|43.98|44.2|44|44.24|44.04|44.17|43.97|51
1718069100000|2024-06-11 01:25:00|44.19|43.99|44.19|43.99|44.19|43.99|44.18|43.98|13
1718069400000|2024-06-11 01:30:00|44.2|44|44.23|44.03|44.28|44.08|44.18|43.98|108
1718069700000|2024-06-11 01:35:00|44.24|44.04|44.21|44.01|44.24|44.04|44.17|43.97|66
1718070000000|2024-06-11 01:40:00|44.2|44|44.22|44.02|44.24|44.04|44.19|43.99|33
1718070300000|2024-06-11 01:45:00|44.21|44.01|44.19|43.99|44.21|44.01|44.18|43.98|25
1718070600000|2024-06-11 01:50:00|44.18|43.98|43.5|43.3|44.18|43.98|43.14|42.94|382
1718070900000|2024-06-11 01:55:00|43.51|43.31|43.5|43.3|43.55|43.35|43.2|43|486
1718071200000|2024-06-11 02:00:00|43.48|43.28|43.62|43.42|43.74|43.54|43.32|43.12|428
1718071500000|2024-06-11 02:05:00|43.61|43.41|43.57|43.37|43.66|43.46|43.5|43.3|255
1718071800000|2024-06-11 02:10:00|43.56|43.36|43.56|43.36|43.61|43.41|43.52|43.32|157
1718072100000|2024-06-11 02:15:00|43.57|43.37|43.27|43.07|43.57|43.37|43.11|42.91|270
1718072400000|2024-06-11 02:20:00|43.28|43.08|43.21|43.01|43.39|43.19|43.15|42.95|366
1718072700000|2024-06-11 02:25:00|43.22|43.02|43.25|43.05|43.32|43.12|43.04|42.84|365
1718073000000|2024-06-11 02:30:00|43.24|43.04|43.23|43.03|43.29|43.09|43.11|42.91|283
1718073300000|2024-06-11 02:35:00|43.24|43.04|43.34|43.14|43.37|43.17|43.21|43.01|209
1718073600000|2024-06-11 02:40:00|43.33|43.13|43.45|43.25|43.46|43.26|43.32|43.12|102
1718073900000|2024-06-11 02:45:00|43.44|43.24|43.59|43.39|43.6|43.4|43.43|43.23|174
1718074200000|2024-06-11 02:50:00|43.6|43.4|43.57|43.37|43.62|43.42|43.57|43.37|110
1718074500000|2024-06-11 02:55:00|43.56|43.36|43.59|43.39|43.59|43.39|43.51|43.31|96
1718074800000|2024-06-11 03:00:00|43.58|43.38|43.62|43.42|43.62|43.42|43.55|43.35|125
1718075100000|2024-06-11 03:05:00|43.61|43.41|43.63|43.43|43.66|43.46|43.61|43.41|195
1718075400000|2024-06-11 03:10:00|43.64|43.44|43.62|43.42|43.68|43.48|43.6|43.4|243
1718075700000|2024-06-11 03:15:00|43.63|43.43|43.64|43.44|43.64|43.44|43.6|43.4|130
1718076000000|2024-06-11 03:20:00|43.63|43.43|43.56|43.36|43.65|43.45|43.5|43.3|261
1718076300000|2024-06-11 03:25:00|43.55|43.35|43.78|43.58|43.81|43.61|43.52|43.32|164
1718076600000|2024-06-11 03:30:00|43.79|43.59|43.61|43.41|43.8|43.6|43.59|43.39|298
1718076900000|2024-06-11 03:35:00|43.6|43.4|43.55|43.35|43.62|43.42|43.5|43.3|146
1718077200000|2024-06-11 03:40:00|43.54|43.34|43.57|43.37|43.59|43.39|43.53|43.33|130
1718077500000|2024-06-11 03:45:00|43.58|43.38|43.65|43.45|43.65|43.45|43.58|43.38|114
1718077800000|2024-06-11 03:50:00|43.64|43.44|43.6|43.4|43.65|43.45|43.6|43.4|103
1718078100000|2024-06-11 03:55:00|43.59|43.39|43.57|43.37|43.59|43.39|43.52|43.32|165
1718078400000|2024-06-11 04:00:00|43.58|43.38|43.52|43.32|43.58|43.38|43.49|43.29|91
1718078700000|2024-06-11 04:05:00|43.53|43.33|43.5|43.3|43.56|43.36|43.46|43.26|113
1718079000000|2024-06-11 04:10:00|43.51|43.31|43.41|43.21|43.51|43.31|43.25|43.05|258
1718079300000|2024-06-11 04:15:00|43.4|43.2|43.45|43.25|43.5|43.3|43.4|43.2|162
1718079600000|2024-06-11 04:20:00|43.46|43.26|43.46|43.26|43.51|43.31|43.44|43.24|115
1718079900000|2024-06-11 04:25:00|43.45|43.25|43.38|43.18|43.46|43.26|43.21|43.01|256
1718080200000|2024-06-11 04:30:00|43.37|43.17|43.21|43.01|43.4|43.2|43.12|42.92|285
1718080500000|2024-06-11 04:35:00|43.2|43|43.38|43.18|43.41|43.21|43.18|42.98|170
1718080800000|2024-06-11 04:40:00|43.39|43.19|43.44|43.24|43.45|43.25|43.36|43.16|83
1718081100000|2024-06-11 04:45:00|43.45|43.25|43.48|43.28|43.49|43.29|43.43|43.23|58
1718081400000|2024-06-11 04:50:00|43.47|43.27|43.36|43.16|43.47|43.27|43.36|43.16|142
1718081700000|2024-06-11 04:55:00|43.37|43.17|43.43|43.23|43.44|43.24|43.36|43.16|87
1718082000000|2024-06-11 05:00:00|43.42|43.22|43.42|43.22|43.43|43.23|43.37|43.17|156
1718082300000|2024-06-11 05:05:00|43.41|43.21|43.29|43.09|43.42|43.22|43.26|43.06|140
1718082600000|2024-06-11 05:10:00|43.3|43.1|43.31|43.11|43.37|43.17|43.26|43.06|104
1718082900000|2024-06-11 05:15:00|43.32|43.12|43.39|43.19|43.39|43.19|43.31|43.11|60
1718083200000|2024-06-11 05:20:00|43.38|43.18|43.33|43.13|43.4|43.2|43.29|43.09|118
1718083500000|2024-06-11 05:25:00|43.34|43.14|43.32|43.12|43.34|43.14|43.29|43.09|99
1718083800000|2024-06-11 05:30:00|43.31|43.11|43.33|43.13|43.4|43.2|43.29|43.09|71
1718084100000|2024-06-11 05:35:00|43.32|43.12|43.26|43.06|43.36|43.16|43.22|43.02|126
1718084400000|2024-06-11 05:40:00|43.27|43.07|43.32|43.12|43.38|43.18|43.27|43.07|82
1718084700000|2024-06-11 05:45:00|43.33|43.13|43.31|43.11|43.38|43.18|43.3|43.1|110
1718085000000|2024-06-11 05:50:00|43.3|43.1|43.3|43.1|43.35|43.15|43.24|43.04|134
1718085300000|2024-06-11 05:55:00|43.31|43.11|43.4|43.2|43.44|43.24|43.3|43.1|101
1718085600000|2024-06-11 06:00:00|43.39|43.19|43.44|43.24|43.44|43.24|43.37|43.17|68
1718085900000|2024-06-11 06:05:00|43.45|43.25|43.47|43.27|43.48|43.28|43.44|43.24|27
1718086200000|2024-06-11 06:10:00|43.46|43.26|43.44|43.24|43.47|43.27|43.4|43.2|71
1718086500000|2024-06-11 06:15:00|43.45|43.25|43.37|43.17|43.47|43.27|43.36|43.16|70
1718086800000|2024-06-11 06:20:00|43.36|43.16|43.22|43.02|43.36|43.16|43.16|42.96|134
1718087100000|2024-06-11 06:25:00|43.21|43.01|43.28|43.08|43.28|43.08|43.18|42.98|101
1718087400000|2024-06-11 06:30:00|43.27|43.07|43.2|43|43.28|43.08|43.15|42.95|77
1718087700000|2024-06-11 06:35:00|43.19|42.99|43.24|43.04|43.29|43.09|43.19|42.99|54
1718088000000|2024-06-11 06:40:00|43.25|43.05|43.24|43.04|43.28|43.08|43.24|43.04|36
1718088300000|2024-06-11 06:45:00|43.23|43.03|43.2|43|43.28|43.08|43.2|43|56
1718088600000|2024-06-11 06:50:00|43.19|42.99|43.14|42.94|43.23|43.03|43.13|42.93|113
1718088900000|2024-06-11 06:55:00|43.15|42.95|43.1|42.9|43.18|42.98|42.65|42.45|273
1718089200000|2024-06-11 07:00:00|43.09|42.89|43.21|43.01|43.21|43.01|42.95|42.75|227
1718089500000|2024-06-11 07:05:00|43.2|43|43.26|43.06|43.27|43.07|43.18|42.98|131
1718089800000|2024-06-11 07:10:00|43.25|43.05|43.21|43.01|43.28|43.08|43.21|43.01|49
1718090100000|2024-06-11 07:15:00|43.22|43.02|43.22|43.02|43.27|43.07|43.2|43|67
1718090400000|2024-06-11 07:20:00|43.21|43.01|43.24|43.04|43.27|43.07|43.2|43|109
1718090700000|2024-06-11 07:25:00|43.23|43.03|43.26|43.06|43.28|43.08|43.19|42.99|63
1718091000000|2024-06-11 07:30:00|43.28|43.08|43.24|43.04|43.28|43.08|43.24|43.04|34
1718091300000|2024-06-11 07:35:00|43.25|43.05|43.2|43|43.29|43.09|43.2|43|29
1718091600000|2024-06-11 07:40:00|43.19|42.99|43.14|42.94|43.19|42.99|43.11|42.91|139
1718091900000|2024-06-11 07:45:00|43.15|42.95|43.17|42.97|43.2|43|43.1|42.9|168
1718092200000|2024-06-11 07:50:00|43.16|42.96|43.21|43.01|43.24|43.04|43.14|42.94|140
1718092500000|2024-06-11 07:55:00|43.2|43|43.28|43.08|43.33|43.13|43.2|43|154
1718092800000|2024-06-11 08:00:00|43.29|43.09|43.38|43.18|43.43|43.23|43.26|43.06|254
1718093100000|2024-06-11 08:05:00|43.37|43.17|43.4|43.2|43.42|43.22|43.36|43.16|200
1718093400000|2024-06-11 08:10:00|43.41|43.21|43.24|43.04|43.42|43.22|43.24|43.04|332
1718093700000|2024-06-11 08:15:00|43.23|43.03|43.3|43.1|43.3|43.1|43.19|42.99|140
1718094000000|2024-06-11 08:20:00|43.29|43.09|43.26|43.06|43.31|43.11|43.25|43.05|88
1718094300000|2024-06-11 08:25:00|43.25|43.05|43.24|43.04|43.27|43.07|43.24|43.04|48
1718094600000|2024-06-11 08:30:00|43.23|43.03|43.26|43.06|43.28|43.08|43.23|43.03|68
1718094900000|2024-06-11 08:35:00|43.25|43.05|43.26|43.06|43.28|43.08|43.22|43.02|101
1718095200000|2024-06-11 08:40:00|43.25|43.05|43.27|43.07|43.28|43.08|43.23|43.03|77
1718095500000|2024-06-11 08:45:00|43.26|43.06|43.28|43.08|43.29|43.09|43.23|43.03|101
1718095800000|2024-06-11 08:50:00|43.27|43.07|43.26|43.06|43.27|43.07|43.25|43.05|114
1718096100000|2024-06-11 08:55:00|43.25|43.05|43.22|43.02|43.27|43.07|43.21|43.01|168
1718096400000|2024-06-11 09:00:00|43.21|43.01|43.24|43.04|43.27|43.07|43.21|43.01|186
1718096700000|2024-06-11 09:05:00|43.25|43.05|43.26|43.06|43.29|43.09|43.23|43.03|158
1718097000000|2024-06-11 09:10:00|43.25|43.05|43.2|43|43.26|43.06|43.2|43|108
1718097300000|2024-06-11 09:15:00|43.19|42.99|43.11|42.91|43.22|43.02|43.11|42.91|102
1718097600000|2024-06-11 09:20:00|43.1|42.9|43.04|42.84|43.12|42.92|43|42.8|131
1718097900000|2024-06-11 09:25:00|43.03|42.83|43.04|42.84|43.08|42.88|42.98|42.78|61
1718098200000|2024-06-11 09:30:00|43.03|42.83|43.06|42.86|43.08|42.88|42.99|42.79|121
1718098500000|2024-06-11 09:35:00|43.05|42.85|42.98|42.78|43.05|42.85|42.98|42.78|21
1718098800000|2024-06-11 09:40:00|43|42.8|43.01|42.81|43.08|42.88|42.98|42.78|173
1718099100000|2024-06-11 09:45:00|43.01|42.81|42.96|42.76|43.04|42.84|42.92|42.72|163
1718099400000|2024-06-11 09:50:00|42.97|42.77|42.92|42.72|43.01|42.81|42.85|42.65|188
1718099700000|2024-06-11 09:55:00|42.93|42.73|43.01|42.81|43.05|42.85|42.92|42.72|91
1718100000000|2024-06-11 10:00:00|43|42.8|43.03|42.83|43.05|42.85|42.94|42.74|191
1718100300000|2024-06-11 10:05:00|43.02|42.82|43.13|42.93|43.16|42.96|43.01|42.81|119
1718100600000|2024-06-11 10:10:00|43.14|42.94|43.23|43.03|43.25|43.05|43.11|42.91|47
1718100900000|2024-06-11 10:15:00|43.22|43.02|43.28|43.08|43.28|43.08|43.2|43|44
1718101200000|2024-06-11 10:20:00|43.27|43.07|43.31|43.11|43.32|43.12|43.27|43.07|16
1718101500000|2024-06-11 10:25:00|43.3|43.1|43.3|43.1|43.33|43.13|43.28|43.08|25
1718101800000|2024-06-11 10:30:00|43.29|43.09|43.28|43.08|43.32|43.12|43.24|43.04|58
1718102100000|2024-06-11 10:35:00|43.27|43.07|43.25|43.05|43.3|43.1|43.23|43.03|26
1718102400000|2024-06-11 10:40:00|43.23|43.03|43.25|43.05|43.28|43.08|43.23|43.03|123
1718102700000|2024-06-11 10:45:00|43.25|43.05|43.32|43.12|43.32|43.12|43.21|43.01|150
1718103000000|2024-06-11 10:50:00|43.31|43.11|43.28|43.08|43.34|43.14|43.26|43.06|125
1718103300000|2024-06-11 10:55:00|43.27|43.07|43.32|43.12|43.34|43.14|43.25|43.05|201
1718103600000|2024-06-11 11:00:00|43.31|43.11|43.25|43.05|43.34|43.14|43.25|43.05|177
1718103900000|2024-06-11 11:05:00|43.24|43.04|43.13|42.93|43.25|43.05|43.08|42.88|232
1718104200000|2024-06-11 11:10:00|43.14|42.94|43.32|43.12|43.35|43.15|43.11|42.91|269
1718104500000|2024-06-11 11:15:00|43.33|43.13|43.15|42.95|43.33|43.13|43.14|42.94|136
1718104800000|2024-06-11 11:20:00|43.16|42.96|43.13|42.93|43.16|42.96|43.11|42.91|109
1718105100000|2024-06-11 11:25:00|43.12|42.92|43.1|42.9|43.16|42.96|43.06|42.86|114
1718105400000|2024-06-11 11:30:00|43.11|42.91|43.09|42.89|43.15|42.95|43.02|42.82|121
1718105700000|2024-06-11 11:35:00|43.08|42.88|43.14|42.94|43.2|43|43.05|42.85|125
1718106000000|2024-06-11 11:40:00|43.15|42.95|43.16|42.96|43.19|42.99|43.13|42.93|72
1718106300000|2024-06-11 11:45:00|43.15|42.95|43.15|42.95|43.17|42.97|43.13|42.93|33
1718106600000|2024-06-11 11:50:00|43.14|42.94|43.11|42.91|43.14|42.94|43.07|42.87|50
1718106900000|2024-06-11 11:55:00|43.12|42.92|43.05|42.85|43.12|42.92|43.04|42.84|34
1718107200000|2024-06-11 12:00:00|43.04|42.84|42.96|42.76|43.1|42.9|42.91|42.71|105
1718107500000|2024-06-11 12:05:00|42.97|42.77|43.05|42.85|43.12|42.92|42.97|42.77|108
1718107800000|2024-06-11 12:10:00|43.04|42.84|43.14|42.94|43.15|42.95|43.01|42.81|59
1718108100000|2024-06-11 12:15:00|43.13|42.93|43.03|42.83|43.13|42.93|43.02|42.82|75
1718108400000|2024-06-11 12:20:00|43.02|42.82|43|42.8|43.05|42.85|42.96|42.76|111
1718108700000|2024-06-11 12:25:00|43.01|42.81|42.99|42.79|43.02|42.82|42.94|42.74|118
1718109000000|2024-06-11 12:30:00|43|42.8|42.95|42.75|43.02|42.82|42.92|42.72|132
1718109300000|2024-06-11 12:35:00|42.96|42.76|42.87|42.67|43|42.8|42.87|42.67|98
1718109600000|2024-06-11 12:40:00|42.88|42.68|42.98|42.78|42.98|42.78|42.86|42.66|60
1718109900000|2024-06-11 12:45:00|42.97|42.77|43.04|42.84|43.06|42.86|42.96|42.76|36
1718110200000|2024-06-11 12:50:00|43.03|42.83|43.04|42.84|43.08|42.88|43.03|42.83|52
1718110500000|2024-06-11 12:55:00|43.03|42.83|42.94|42.74|43.06|42.86|42.91|42.71|108
1718110800000|2024-06-11 13:00:00|42.93|42.73|42.63|42.43|42.93|42.73|42.6|42.4|290
1718111100000|2024-06-11 13:05:00|42.64|42.44|42.87|42.67|42.88|42.68|42.64|42.44|150
1718111400000|2024-06-11 13:10:00|42.88|42.68|42.98|42.78|42.98|42.78|42.87|42.67|93
1718111700000|2024-06-11 13:15:00|42.97|42.77|43.04|42.84|43.08|42.88|42.96|42.76|48
1718112000000|2024-06-11 13:20:00|43.03|42.83|43.05|42.85|43.06|42.86|43|42.8|34
1718112300000|2024-06-11 13:25:00|43.04|42.84|43|42.8|43.05|42.85|42.93|42.73|72
1718112600000|2024-06-11 13:30:00|42.99|42.79|42.86|42.66|42.99|42.79|42.85|42.65|114
1718112900000|2024-06-11 13:35:00|42.85|42.65|42.76|42.56|42.86|42.66|42.76|42.56|76
1718113200000|2024-06-11 13:40:00|42.77|42.57|42.59|42.39|42.77|42.57|42.49|42.29|295
1718113500000|2024-06-11 13:45:00|42.58|42.38|42.39|42.19|42.69|42.49|42.28|42.08|385
1718113800000|2024-06-11 13:50:00|42.38|42.18|42.45|42.25|42.56|42.36|42.35|42.15|391
1718114100000|2024-06-11 13:55:00|42.46|42.26|42.48|42.28|42.57|42.37|42.35|42.15|400
1718114400000|2024-06-11 14:00:00|42.47|42.27|42.53|42.33|42.54|42.34|42.36|42.16|333
1718114700000|2024-06-11 14:05:00|42.55|42.35|42.59|42.39|42.63|42.43|42.52|42.32|261
1718115000000|2024-06-11 14:10:00|42.6|42.4|42.68|42.48|42.69|42.49|42.54|42.34|141
1718115300000|2024-06-11 14:15:00|42.67|42.47|42.62|42.42|42.68|42.48|42.61|42.41|203
1718115600000|2024-06-11 14:20:00|42.61|42.41|42.69|42.49|42.71|42.51|42.61|42.41|198
1718115900000|2024-06-11 14:25:00|42.68|42.48|42.66|42.46|42.71|42.51|42.65|42.45|177
1718116200000|2024-06-11 14:30:00|42.67|42.47|42.54|42.34|42.69|42.49|42.53|42.33|196
1718116500000|2024-06-11 14:35:00|42.53|42.33|42.58|42.38|42.6|42.4|42.52|42.32|96
1718116800000|2024-06-11 14:40:00|42.59|42.39|42.72|42.52|42.75|42.55|42.59|42.39|157
1718117100000|2024-06-11 14:45:00|42.73|42.53|42.76|42.56|42.76|42.56|42.67|42.47|170
1718117400000|2024-06-11 14:50:00|42.77|42.57|42.74|42.54|42.79|42.59|42.71|42.51|105
1718117700000|2024-06-11 14:55:00|42.73|42.53|42.71|42.51|42.78|42.58|42.7|42.5|126
1718118000000|2024-06-11 15:00:00|42.72|42.52|42.71|42.51|42.77|42.57|42.64|42.44|128
1718118300000|2024-06-11 15:05:00|42.72|42.52|42.62|42.42|42.72|42.52|42.47|42.27|245
1718118600000|2024-06-11 15:10:00|42.63|42.43|42.73|42.53|42.75|42.55|42.61|42.41|165
1718118900000|2024-06-11 15:15:00|42.74|42.54|42.84|42.64|42.88|42.68|42.72|42.52|96
1718119200000|2024-06-11 15:20:00|42.85|42.65|42.81|42.61|42.89|42.69|42.81|42.61|156
1718119500000|2024-06-11 15:25:00|42.82|42.62|42.74|42.54|42.83|42.63|42.68|42.48|179
1718119800000|2024-06-11 15:30:00|42.73|42.53|42.5|42.3|42.75|42.55|42.36|42.16|338
1718120100000|2024-06-11 15:35:00|42.51|42.31|42.31|42.11|42.56|42.36|42.17|41.97|382
1718120400000|2024-06-11 15:40:00|42.3|42.1|41.59|41.39|42.31|42.11|41.53|41.33|579
1718120700000|2024-06-11 15:45:00|41.6|41.4|41.97|41.77|41.98|41.78|41.6|41.4|522
1718121000000|2024-06-11 15:50:00|41.98|41.78|42.02|41.82|42.1|41.9|41.89|41.69|366
1718121300000|2024-06-11 15:55:00|42.01|41.81|42.01|41.81|42.1|41.9|41.96|41.76|272
1718121600000|2024-06-11 16:00:00|42|41.8|42.24|42.04|42.24|42.04|41.94|41.74|255
1718121900000|2024-06-11 16:05:00|42.23|42.03|42.33|42.13|42.35|42.15|42.21|42.01|230
1718122200000|2024-06-11 16:10:00|42.34|42.14|42.36|42.16|42.39|42.19|42.32|42.12|118
1718122500000|2024-06-11 16:15:00|42.35|42.15|42.16|41.96|42.37|42.17|42.16|41.96|143
1718122800000|2024-06-11 16:20:00|42.17|41.97|42.14|41.94|42.18|41.98|42.12|41.92|35
1718123100000|2024-06-11 16:25:00|42.15|41.95|42.26|42.06|42.3|42.1|42.15|41.95|128
1718123400000|2024-06-11 16:30:00|42.25|42.05|42.28|42.08|42.32|42.12|42.25|42.05|104
1718123700000|2024-06-11 16:35:00|42.29|42.09|42.12|41.92|42.32|42.12|42.12|41.92|116
1718124000000|2024-06-11 16:40:00|42.13|41.93|42.1|41.9|42.16|41.96|42.1|41.9|78
1718124300000|2024-06-11 16:45:00|42.11|41.91|42.01|41.81|42.16|41.96|42.01|41.81|71
1718124600000|2024-06-11 16:50:00|42.02|41.82|41.88|41.68|42.12|41.92|41.84|41.64|136
1718124900000|2024-06-11 16:55:00|41.87|41.67|41.9|41.7|41.96|41.76|41.76|41.56|243
1718125200000|2024-06-11 17:00:00|41.91|41.71|41.95|41.75|42.01|41.81|41.88|41.68|232
1718125500000|2024-06-11 17:05:00|41.96|41.76|41.88|41.68|41.98|41.78|41.77|41.57|191
1718125800000|2024-06-11 17:10:00|41.87|41.67|41.85|41.65|41.9|41.7|41.81|41.61|123
1718126100000|2024-06-11 17:15:00|41.86|41.66|41.83|41.63|41.94|41.74|41.8|41.6|127
1718126400000|2024-06-11 17:20:00|41.84|41.64|41.55|41.35|41.84|41.64|41.47|41.27|294
1718126700000|2024-06-11 17:25:00|41.54|41.34|41.54|41.34|41.61|41.41|41.39|41.19|146
1718127000000|2024-06-11 17:30:00|41.53|41.33|41.58|41.38|41.65|41.45|41.53|41.33|155
1718127300000|2024-06-11 17:35:00|41.59|41.39|41.57|41.37|41.63|41.43|41.5|41.3|194
1718127600000|2024-06-11 17:40:00|41.56|41.36|41.59|41.39|41.66|41.46|41.56|41.36|135
1718127900000|2024-06-11 17:45:00|41.6|41.4|41.8|41.6|41.81|41.61|41.56|41.36|112
1718128200000|2024-06-11 17:50:00|41.81|41.61|42.04|41.84|42.14|41.94|41.81|41.61|123
1718128500000|2024-06-11 17:55:00|42.05|41.85|42|41.8|42.09|41.89|41.98|41.78|159
1718128800000|2024-06-11 18:00:00|41.99|41.79|42.05|41.85|42.09|41.89|41.99|41.79|100
1718129100000|2024-06-11 18:05:00|42.04|41.84|41.87|41.67|42.07|41.87|41.87|41.67|72
1718129400000|2024-06-11 18:10:00|41.88|41.68|42.02|41.82|42.02|41.82|41.87|41.67|42
1718129700000|2024-06-11 18:15:00|42.01|41.81|42.05|41.85|42.09|41.89|41.99|41.79|85
1718130000000|2024-06-11 18:20:00|42.04|41.84|42.06|41.86|42.09|41.89|41.99|41.79|84
1718130300000|2024-06-11 18:25:00|42.07|41.87|42.19|41.99|42.2|42|42.07|41.87|83
1718130600000|2024-06-11 18:30:00|42.18|41.98|42.18|41.98|42.24|42.04|42.14|41.94|89
1718130900000|2024-06-11 18:35:00|42.17|41.97|42.26|42.06|42.27|42.07|42.16|41.96|62
1718131200000|2024-06-11 18:40:00|42.25|42.05|42.26|42.06|42.31|42.11|42.24|42.04|66
1718131500000|2024-06-11 18:45:00|42.25|42.05|42.27|42.07|42.28|42.08|42.19|41.99|106
1718131800000|2024-06-11 18:50:00|42.26|42.06|42.25|42.05|42.31|42.11|42.25|42.05|90
1718132100000|2024-06-11 18:55:00|42.26|42.06|42.25|42.05|42.27|42.07|42.22|42.02|36
1718132400000|2024-06-11 19:00:00|42.26|42.06|42.29|42.09|42.31|42.11|42.25|42.05|21
1718132700000|2024-06-11 19:05:00|42.3|42.1|42.27|42.07|42.3|42.1|42.24|42.04|41
1718133000000|2024-06-11 19:10:00|42.28|42.08|42.28|42.08|42.28|42.08|42.25|42.05|63
1718133300000|2024-06-11 19:15:00|42.29|42.09|42.21|42.01|42.3|42.1|42.13|41.93|121
1718133600000|2024-06-11 19:20:00|42.2|42|42.23|42.03|42.25|42.05|42.16|41.96|64
1718133900000|2024-06-11 19:25:00|42.22|42.02|42.19|41.99|42.23|42.03|42.18|41.98|52
1718134200000|2024-06-11 19:30:00|42.2|42|42.25|42.05|42.27|42.07|42.19|41.99|104
1718134500000|2024-06-11 19:35:00|42.24|42.04|42.32|42.12|42.33|42.13|42.23|42.03|42
1718134800000|2024-06-11 19:40:00|42.31|42.11|42.3|42.1|42.31|42.11|42.25|42.05|44
1718135100000|2024-06-11 19:45:00|42.31|42.11|42.33|42.13|42.38|42.18|42.29|42.09|78
1718135400000|2024-06-11 19:50:00|42.32|42.12|42.33|42.13|42.37|42.17|42.32|42.12|56
1718135700000|2024-06-11 19:55:00|42.32|42.12|42.33|42.13|42.37|42.17|42.29|42.09|131
1718136000000|2024-06-11 20:00:00|42.32|42.12|42.27|42.07|42.33|42.13|42.25|42.05|122
1718136300000|2024-06-11 20:05:00|42.28|42.08|42.33|42.13|42.36|42.16|42.24|42.04|92
1718136600000|2024-06-11 20:10:00|42.34|42.14|42.33|42.13|42.34|42.14|42.27|42.07|107
1718136900000|2024-06-11 20:15:00|42.34|42.14|42.23|42.03|42.35|42.15|42.23|42.03|268
1718137200000|2024-06-11 20:20:00|42.24|42.04|42.21|42.01|42.25|42.05|42.2|42|98
1718137500000|2024-06-11 20:25:00|42.2|42|42.25|42.05|42.25|42.05|42.19|41.99|72
1718137800000|2024-06-11 20:30:00|42.24|42.04|42.28|42.08|42.28|42.08|42.23|42.03|9
1718138100000|2024-06-11 20:35:00|42.27|42.07|42.24|42.04|42.27|42.07|42.22|42.02|62
1718138400000|2024-06-11 20:40:00|42.25|42.05|42.26|42.06|42.29|42.09|42.24|42.04|66
1718138700000|2024-06-11 20:45:00|42.27|42.07|42.32|42.12|42.33|42.13|42.27|42.07|32
1718139000000|2024-06-11 20:50:00|42.33|42.13|42.36|42.16|42.37|42.17|42.3|42.1|52
1718139300000|2024-06-11 20:55:00|42.35|42.15|42.31|42.11|42.36|42.16|42.31|42.11|33
1718139600000|2024-06-11 21:00:00|42.3|42.1|42.26|42.06|42.35|42.15|42.25|42.05|45
1718139900000|2024-06-11 21:05:00|42.25|42.05|42.24|42.04|42.27|42.07|42.23|42.03|34
1718140200000|2024-06-11 21:10:00|42.25|42.05|42.26|42.06|42.28|42.08|42.24|42.04|34
1718140500000|2024-06-11 21:15:00|42.27|42.07|42.34|42.14|42.35|42.15|42.27|42.07|42
1718140800000|2024-06-11 21:20:00|42.35|42.15|42.31|42.11|42.35|42.15|42.31|42.11|31
1718141100000|2024-06-11 21:25:00|42.3|42.1|42.28|42.08|42.3|42.1|42.27|42.07|13
1718141400000|2024-06-11 21:30:00|42.29|42.09|42.28|42.08|42.29|42.09|42.24|42.04|78
1718141700000|2024-06-11 21:35:00|42.29|42.09|42.29|42.09|42.3|42.1|42.27|42.07|43
1718142000000|2024-06-11 21:40:00|42.3|42.1|42.29|42.09|42.31|42.11|42.28|42.08|22
1718142300000|2024-06-11 21:45:00|42.3|42.1|42.31|42.11|42.31|42.11|42.3|42.1|4
1718142600000|2024-06-11 21:50:00|42.3|42.1|42.36|42.16|42.36|42.16|42.3|42.1|43
1718142900000|2024-06-11 21:55:00|42.35|42.15|42.33|42.13|42.36|42.16|42.33|42.13|7
1718143200000|2024-06-11 22:00:00|42.34|42.14|42.34|42.14|42.35|42.15|42.32|42.12|25
1718143500000|2024-06-11 22:05:00|42.35|42.15|42.3|42.1|42.35|42.15|42.3|42.1|49
1718143800000|2024-06-11 22:10:00|42.29|42.09|42.34|42.14|42.34|42.14|42.28|42.08|134
1718144100000|2024-06-11 22:15:00|42.35|42.15|42.28|42.08|42.37|42.17|42.28|42.08|92
1718144400000|2024-06-11 22:20:00|42.29|42.09|42.22|42.02|42.3|42.1|42.22|42.02|78
1718144700000|2024-06-11 22:25:00|42.21|42.01|42.22|42.02|42.22|42.02|42.2|42|6
1718145000000|2024-06-11 22:30:00|42.21|42.01|42.22|42.02|42.22|42.02|42.2|42|66
1718145300000|2024-06-11 22:35:00|42.23|42.03|42.23|42.03|42.25|42.05|42.2|42|69
1718145600000|2024-06-11 22:40:00|42.24|42.04|42.26|42.06|42.26|42.06|42.21|42.01|15
1718145900000|2024-06-11 22:45:00|42.25|42.05|42.25|42.05|42.26|42.06|42.23|42.03|14
1718146200000|2024-06-11 22:50:00|42.24|42.04|42.25|42.05|42.25|42.05|42.23|42.03|16
1718146500000|2024-06-11 22:55:00|42.24|42.04|42.25|42.05|42.25|42.05|42.24|42.04|18
1718146800000|2024-06-11 23:00:00|42.24|42.04|42.27|42.07|42.27|42.07|42.23|42.03|34
1718147100000|2024-06-11 23:05:00|42.28|42.08|42.29|42.09|42.3|42.1|42.27|42.07|16
1718147400000|2024-06-11 23:10:00|42.28|42.08|42.23|42.03|42.3|42.1|42.23|42.03|56
1718147700000|2024-06-11 23:15:00|42.24|42.04|42.2|42|42.24|42.04|42.2|42|51
1718148000000|2024-06-11 23:20:00|42.19|41.99|42.18|41.98|42.2|42|42.17|41.97|139
1718148300000|2024-06-11 23:25:00|42.17|41.97|42.18|41.98|42.19|41.99|42.17|41.97|52
1718148600000|2024-06-11 23:30:00|42.19|41.99|42.24|42.04|42.25|42.05|42.19|41.99|43
1718148900000|2024-06-11 23:35:00|42.25|42.05|42.26|42.06|42.28|42.08|42.24|42.04|34
1718149200000|2024-06-11 23:40:00|42.25|42.05|42.25|42.05|42.26|42.06|42.22|42.02|137
1718149500000|2024-06-11 23:45:00|42.24|42.04|42.3|42.1|42.31|42.11|42.24|42.04|39
1718149800000|2024-06-11 23:50:00|42.29|42.09|42.31|42.11|42.31|42.11|42.28|42.08|59
1718150100000|2024-06-11 23:55:00|42.3|42.1|42.29|42.09|42.3|42.1|42.28|42.08|54
1718150400000|2024-06-12 00:00:00|42.27|42.07|42.34|42.14|42.34|42.14|42.26|42.06|146
1718150700000|2024-06-12 00:05:00|42.33|42.13|42.33|42.13|42.35|42.15|42.32|42.12|21
1718151000000|2024-06-12 00:10:00|42.34|42.14|42.36|42.16|42.36|42.16|42.33|42.13|19
1718151300000|2024-06-12 00:15:00|42.37|42.17|42.32|42.12|42.37|42.17|42.32|42.12|54
1718151600000|2024-06-12 00:20:00|42.33|42.13|42.32|42.12|42.36|42.16|42.31|42.11|124
1718151900000|2024-06-12 00:25:00|42.31|42.11|42.27|42.07|42.34|42.14|42.27|42.07|67
1718152200000|2024-06-12 00:30:00|42.28|42.08|42.22|42.02|42.28|42.08|42.16|41.96|62
1718152500000|2024-06-12 00:35:00|42.21|42.01|42.23|42.03|42.25|42.05|42.21|42.01|47
1718152800000|2024-06-12 00:40:00|42.24|42.04|42.3|42.1|42.31|42.11|42.24|42.04|54
1718153100000|2024-06-12 00:45:00|42.31|42.11|42.24|42.04|42.31|42.11|42.23|42.03|42
1718153400000|2024-06-12 00:50:00|42.25|42.05|42.21|42.01|42.25|42.05|42.17|41.97|37
1718153700000|2024-06-12 00:55:00|42.22|42.02|42.22|42.02|42.23|42.03|42.2|42|33
1718154000000|2024-06-12 01:00:00|42.23|42.03|42.27|42.07|42.28|42.08|42.23|42.03|51
1718154300000|2024-06-12 01:05:00|42.26|42.06|42.24|42.04|42.27|42.07|42.24|42.04|37
1718154600000|2024-06-12 01:10:00|42.23|42.03|42.11|41.91|42.23|42.03|42.07|41.87|98
1718154900000|2024-06-12 01:15:00|42.12|41.92|42.05|41.85|42.16|41.96|42.03|41.83|84
1718155200000|2024-06-12 01:20:00|42.04|41.84|41.96|41.76|42.07|41.87|41.93|41.73|104
1718155500000|2024-06-12 01:25:00|41.97|41.77|41.86|41.66|41.97|41.77|41.81|41.61|180
1718155800000|2024-06-12 01:30:00|41.86|41.66|41.97|41.77|41.99|41.79|41.78|41.58|205
1718156100000|2024-06-12 01:35:00|41.98|41.78|41.86|41.66|41.98|41.78|41.83|41.63|116
1718156400000|2024-06-12 01:40:00|41.87|41.67|41.62|41.42|41.87|41.67|41.54|41.34|229
1718156700000|2024-06-12 01:45:00|41.63|41.43|41.7|41.5|41.74|41.54|41.55|41.35|333
1718157000000|2024-06-12 01:50:00|41.71|41.51|41.76|41.56|41.8|41.6|41.7|41.5|313
1718157300000|2024-06-12 01:55:00|41.75|41.55|41.95|41.75|41.97|41.77|41.74|41.54|127
1718157600000|2024-06-12 02:00:00|41.96|41.76|41.93|41.73|42|41.8|41.91|41.71|179
1718157900000|2024-06-12 02:05:00|41.94|41.74|42.17|41.97|42.17|41.97|41.94|41.74|54
1718158200000|2024-06-12 02:10:00|42.18|41.98|42.15|41.95|42.2|42|42.13|41.93|145
1718158500000|2024-06-12 02:15:00|42.16|41.96|42.23|42.03|42.25|42.05|42.15|41.95|74
1718158800000|2024-06-12 02:20:00|42.22|42.02|42.24|42.04|42.28|42.08|42.21|42.01|166
1718159100000|2024-06-12 02:25:00|42.25|42.05|42.29|42.09|42.31|42.11|42.24|42.04|76
1718159400000|2024-06-12 02:30:00|42.3|42.1|42.26|42.06|42.35|42.15|42.2|42|130
1718159700000|2024-06-12 02:35:00|42.25|42.05|42.22|42.02|42.3|42.1|42.19|41.99|126
1718160000000|2024-06-12 02:40:00|42.21|42.01|42.18|41.98|42.24|42.04|42.15|41.95|82
1718160300000|2024-06-12 02:45:00|42.19|41.99|42.18|41.98|42.23|42.03|42.15|41.95|71
1718160600000|2024-06-12 02:50:00|42.19|41.99|42.26|42.06|42.26|42.06|42.19|41.99|48
1718160900000|2024-06-12 02:55:00|42.27|42.07|42.29|42.09|42.3|42.1|42.27|42.07|15
1718161200000|2024-06-12 03:00:00|42.28|42.08|42.34|42.14|42.35|42.15|42.28|42.08|59
1718161500000|2024-06-12 03:05:00|42.33|42.13|42.33|42.13|42.36|42.16|42.29|42.09|90
1718161800000|2024-06-12 03:10:00|42.34|42.14|42.29|42.09|42.35|42.15|42.29|42.09|56
1718162100000|2024-06-12 03:15:00|42.3|42.1|42.39|42.19|42.39|42.19|42.29|42.09|36
1718162400000|2024-06-12 03:20:00|42.4|42.2|42.48|42.28|42.51|42.31|42.4|42.2|20
1718162700000|2024-06-12 03:25:00|42.47|42.27|42.44|42.24|42.49|42.29|42.42|42.22|100
1718163000000|2024-06-12 03:30:00|42.43|42.23|42.48|42.28|42.5|42.3|42.43|42.23|82
1718163300000|2024-06-12 03:35:00|42.49|42.29|42.45|42.25|42.51|42.31|42.45|42.25|89
1718163600000|2024-06-12 03:40:00|42.44|42.24|42.44|42.24|42.49|42.29|42.43|42.23|49
1718163900000|2024-06-12 03:45:00|42.45|42.25|42.44|42.24|42.49|42.29|42.41|42.21|68
1718164200000|2024-06-12 03:50:00|42.45|42.25|42.49|42.29|42.49|42.29|42.44|42.24|29
1718164500000|2024-06-12 03:55:00|42.5|42.3|42.55|42.35|42.58|42.38|42.5|42.3|54
1718164800000|2024-06-12 04:00:00|42.56|42.36|42.47|42.27|42.59|42.39|42.45|42.25|112
1718165100000|2024-06-12 04:05:00|42.48|42.28|42.52|42.32|42.52|42.32|42.45|42.25|55
1718165400000|2024-06-12 04:10:00|42.53|42.33|42.61|42.41|42.62|42.42|42.53|42.33|70
1718165700000|2024-06-12 04:15:00|42.62|42.42|42.64|42.44|42.68|42.48|42.61|42.41|128
1718166000000|2024-06-12 04:20:00|42.65|42.45|42.59|42.39|42.66|42.46|42.57|42.37|74
1718166300000|2024-06-12 04:25:00|42.58|42.38|42.61|42.41|42.62|42.42|42.58|42.38|66
1718166600000|2024-06-12 04:30:00|42.6|42.4|42.63|42.43|42.64|42.44|42.58|42.38|54
1718166900000|2024-06-12 04:35:00|42.64|42.44|42.67|42.47|42.68|42.48|42.63|42.43|238
1718167200000|2024-06-12 04:40:00|42.66|42.46|42.62|42.42|42.67|42.47|42.61|42.41|121
1718167500000|2024-06-12 04:45:00|42.63|42.43|42.66|42.46|42.67|42.47|42.61|42.41|83
1718167800000|2024-06-12 04:50:00|42.67|42.47|42.67|42.47|42.68|42.48|42.64|42.44|153
1718168100000|2024-06-12 04:55:00|42.68|42.48|42.64|42.44|42.68|42.48|42.61|42.41|115
1718168400000|2024-06-12 05:00:00|42.65|42.45|42.6|42.4|42.66|42.46|42.58|42.38|40
1718168700000|2024-06-12 05:05:00|42.59|42.39|42.58|42.38|42.6|42.4|42.51|42.31|54
1718169000000|2024-06-12 05:10:00|42.57|42.37|42.63|42.43|42.65|42.45|42.55|42.35|188
1718169300000|2024-06-12 05:15:00|42.62|42.42|42.66|42.46|42.68|42.48|42.61|42.41|166
1718169600000|2024-06-12 05:20:00|42.67|42.47|42.65|42.45|42.7|42.5|42.63|42.43|73
1718169900000|2024-06-12 05:25:00|42.64|42.44|42.63|42.43|42.65|42.45|42.63|42.43|16
1718170200000|2024-06-12 05:30:00|42.64|42.44|42.61|42.41|42.67|42.47|42.6|42.4|29
1718170500000|2024-06-12 05:35:00|42.6|42.4|42.64|42.44|42.64|42.44|42.58|42.38|43
1718170800000|2024-06-12 05:40:00|42.63|42.43|42.61|42.41|42.64|42.44|42.59|42.39|61
1718171100000|2024-06-12 05:45:00|42.62|42.42|42.58|42.38|42.62|42.42|42.55|42.35|109
1718171400000|2024-06-12 05:50:00|42.57|42.37|42.6|42.4|42.6|42.4|42.57|42.37|64
1718171700000|2024-06-12 05:55:00|42.59|42.39|42.55|42.35|42.6|42.4|42.53|42.33|61
1718172000000|2024-06-12 06:00:00|42.56|42.36|42.56|42.36|42.58|42.38|42.51|42.31|58
1718172300000|2024-06-12 06:05:00|42.57|42.37|42.56|42.36|42.57|42.37|42.55|42.35|64
1718172600000|2024-06-12 06:10:00|42.55|42.35|42.52|42.32|42.56|42.36|42.47|42.27|114
1718172900000|2024-06-12 06:15:00|42.53|42.33|42.59|42.39|42.61|42.41|42.52|42.32|103
1718173200000|2024-06-12 06:20:00|42.58|42.38|42.63|42.43|42.65|42.45|42.56|42.36|52
1718173500000|2024-06-12 06:25:00|42.62|42.42|42.61|42.41|42.63|42.43|42.6|42.4|38
1718173800000|2024-06-12 06:30:00|42.6|42.4|42.62|42.42|42.63|42.43|42.59|42.39|161
1718174100000|2024-06-12 06:35:00|42.61|42.41|42.67|42.47|42.67|42.47|42.61|42.41|69
1718174400000|2024-06-12 06:40:00|42.66|42.46|42.63|42.43|42.66|42.46|42.63|42.43|32
1718174700000|2024-06-12 06:45:00|42.62|42.42|42.59|42.39|42.63|42.43|42.58|42.38|186
1718175000000|2024-06-12 06:50:00|42.58|42.38|42.58|42.38|42.59|42.39|42.57|42.37|39
1718175300000|2024-06-12 06:55:00|42.57|42.37|42.55|42.35|42.58|42.38|42.55|42.35|39
1718175600000|2024-06-12 07:00:00|42.54|42.34|42.6|42.4|42.61|42.41|42.54|42.34|55
1718175900000|2024-06-12 07:05:00|42.61|42.41|42.62|42.42|42.63|42.43|42.6|42.4|60
1718176200000|2024-06-12 07:10:00|42.63|42.43|42.64|42.44|42.66|42.46|42.61|42.41|76
1718176500000|2024-06-12 07:15:00|42.65|42.45|42.66|42.46|42.68|42.48|42.63|42.43|68
1718176800000|2024-06-12 07:20:00|42.67|42.47|42.65|42.45|42.69|42.49|42.64|42.44|50
1718177100000|2024-06-12 07:25:00|42.66|42.46|42.64|42.44|42.66|42.46|42.61|42.41|121
1718177400000|2024-06-12 07:30:00|42.65|42.45|42.63|42.43|42.65|42.45|42.61|42.41|89
1718177700000|2024-06-12 07:35:00|42.62|42.42|42.61|42.41|42.64|42.44|42.61|42.41|75
1718178000000|2024-06-12 07:40:00|42.6|42.4|42.64|42.44|42.64|42.44|42.6|42.4|5
1718178300000|2024-06-12 07:45:00|42.63|42.43|42.63|42.43|42.65|42.45|42.61|42.41|93
1718178600000|2024-06-12 07:50:00|42.64|42.44|42.66|42.46|42.7|42.5|42.63|42.43|163
1718178900000|2024-06-12 07:55:00|42.65|42.45|42.69|42.49|42.7|42.5|42.65|42.45|153
1718179200000|2024-06-12 08:00:00|42.68|42.48|42.65|42.45|42.69|42.49|42.62|42.42|66
1718179500000|2024-06-12 08:05:00|42.66|42.46|42.67|42.47|42.67|42.47|42.63|42.43|46
1718179800000|2024-06-12 08:10:00|42.68|42.48|42.75|42.55|42.76|42.56|42.68|42.48|58
1718180100000|2024-06-12 08:15:00|42.74|42.54|42.69|42.49|42.75|42.55|42.64|42.44|80
1718180400000|2024-06-12 08:20:00|42.68|42.48|42.63|42.43|42.68|42.48|42.61|42.41|82
1718180700000|2024-06-12 08:25:00|42.64|42.44|42.62|42.42|42.68|42.48|42.62|42.42|41
1718181000000|2024-06-12 08:30:00|42.63|42.43|42.64|42.44|42.66|42.46|42.63|42.43|46
1718181300000|2024-06-12 08:35:00|42.63|42.43|42.64|42.44|42.69|42.49|42.63|42.43|86
1718181600000|2024-06-12 08:40:00|42.63|42.43|42.63|42.43|42.65|42.45|42.62|42.42|29
1718181900000|2024-06-12 08:45:00|42.64|42.44|42.63|42.43|42.65|42.45|42.6|42.4|30
1718182200000|2024-06-12 08:50:00|42.62|42.42|42.64|42.44|42.66|42.46|42.61|42.41|53
1718182500000|2024-06-12 08:55:00|42.63|42.43|42.63|42.43|42.65|42.45|42.62|42.42|69
1718182800000|2024-06-12 09:00:00|42.64|42.44|42.58|42.38|42.65|42.45|42.57|42.37|75
1718183100000|2024-06-12 09:05:00|42.57|42.37|42.63|42.43|42.66|42.46|42.57|42.37|104
1718183400000|2024-06-12 09:10:00|42.62|42.42|42.65|42.45|42.67|42.47|42.6|42.4|62
1718183700000|2024-06-12 09:15:00|42.64|42.44|42.64|42.44|42.65|42.45|42.59|42.39|103
1718184000000|2024-06-12 09:20:00|42.63|42.43|42.65|42.45|42.67|42.47|42.62|42.42|41
1718184300000|2024-06-12 09:25:00|42.64|42.44|42.66|42.46|42.67|42.47|42.64|42.44|27
1718184600000|2024-06-12 09:30:00|42.67|42.47|42.62|42.42|42.69|42.49|42.62|42.42|48
1718184900000|2024-06-12 09:35:00|42.61|42.41|42.65|42.45|42.67|42.47|42.6|42.4|145
1718185200000|2024-06-12 09:40:00|42.67|42.47|42.67|42.47|42.69|42.49|42.64|42.44|140
1718185500000|2024-06-12 09:45:00|42.66|42.46|42.67|42.47|42.68|42.48|42.64|42.44|88
1718185800000|2024-06-12 09:50:00|42.68|42.48|42.76|42.56|42.76|42.56|42.68|42.48|75
1718186100000|2024-06-12 09:55:00|42.75|42.55|42.8|42.6|42.86|42.66|42.75|42.55|179
1718186400000|2024-06-12 10:00:00|42.79|42.59|42.92|42.72|42.97|42.77|42.79|42.59|124
1718186700000|2024-06-12 10:05:00|42.91|42.71|42.98|42.78|42.99|42.79|42.89|42.69|153
1718187000000|2024-06-12 10:10:00|42.97|42.77|42.95|42.75|42.99|42.79|42.92|42.72|73
1718187300000|2024-06-12 10:15:00|42.94|42.74|42.93|42.73|42.99|42.79|42.91|42.71|66
1718187600000|2024-06-12 10:20:00|42.92|42.72|42.8|42.6|42.93|42.73|42.79|42.59|59
1718187900000|2024-06-12 10:25:00|42.79|42.59|42.81|42.61|42.85|42.65|42.77|42.57|35
1718188200000|2024-06-12 10:30:00|42.8|42.6|42.76|42.56|42.81|42.61|42.73|42.53|33
1718188500000|2024-06-12 10:35:00|42.77|42.57|42.81|42.61|42.82|42.62|42.76|42.56|51
1718188800000|2024-06-12 10:40:00|42.8|42.6|42.86|42.66|42.88|42.68|42.8|42.6|87
1718189100000|2024-06-12 10:45:00|42.87|42.67|42.8|42.6|42.87|42.67|42.8|42.6|82
1718189400000|2024-06-12 10:50:00|42.81|42.61|42.87|42.67|42.88|42.68|42.81|42.61|61
1718189700000|2024-06-12 10:55:00|42.86|42.66|42.81|42.61|42.86|42.66|42.81|42.61|29
1718190000000|2024-06-12 11:00:00|42.82|42.62|42.78|42.58|42.84|42.64|42.77|42.57|37
1718190300000|2024-06-12 11:05:00|42.77|42.57|42.79|42.59|42.8|42.6|42.76|42.56|29
1718190600000|2024-06-12 11:10:00|42.78|42.58|42.75|42.55|42.8|42.6|42.75|42.55|36
1718190900000|2024-06-12 11:15:00|42.76|42.56|42.77|42.57|42.8|42.6|42.75|42.55|94
1718191200000|2024-06-12 11:20:00|42.78|42.58|42.75|42.55|42.79|42.59|42.75|42.55|36
1718191500000|2024-06-12 11:25:00|42.76|42.56|42.75|42.55|42.78|42.58|42.72|42.52|40
1718191800000|2024-06-12 11:30:00|42.74|42.54|42.82|42.62|42.82|42.62|42.74|42.54|54
1718192100000|2024-06-12 11:35:00|42.81|42.61|42.73|42.53|42.81|42.61|42.72|42.52|57
1718192400000|2024-06-12 11:40:00|42.74|42.54|42.71|42.51|42.78|42.58|42.71|42.51|98
1718192700000|2024-06-12 11:45:00|42.72|42.52|42.71|42.51|42.77|42.57|42.71|42.51|70
1718193000000|2024-06-12 11:50:00|42.7|42.5|42.66|42.46|42.71|42.51|42.64|42.44|151
1718193300000|2024-06-12 11:55:00|42.65|42.45|42.62|42.42|42.67|42.47|42.62|42.42|56
1718193600000|2024-06-12 12:00:00|42.63|42.43|42.68|42.48|42.68|42.48|42.62|42.42|34
1718193900000|2024-06-12 12:05:00|42.69|42.49|42.69|42.49|42.71|42.51|42.65|42.45|29
1718194200000|2024-06-12 12:10:00|42.68|42.48|42.68|42.48|42.72|42.52|42.68|42.48|45
1718194500000|2024-06-12 12:15:00|42.69|42.49|42.71|42.51|42.74|42.54|42.68|42.48|99
1718194800000|2024-06-12 12:20:00|42.72|42.52|42.76|42.56|42.77|42.57|42.71|42.51|85
1718195100000|2024-06-12 12:25:00|42.77|42.57|42.85|42.65|42.85|42.65|42.76|42.56|68
1718195400000|2024-06-12 12:30:00|42.87|42.67|43.69|43.49|44.28|43.49|42.87|42.67|591
1718195700000|2024-06-12 12:35:00|43.68|43.48|43.71|43.51|43.86|43.66|43.59|43.39|325
1718196000000|2024-06-12 12:40:00|43.72|43.52|43.81|43.61|43.85|43.65|43.69|43.49|212
1718196300000|2024-06-12 12:45:00|43.82|43.62|43.85|43.65|43.98|43.78|43.71|43.51|226
1718196600000|2024-06-12 12:50:00|43.84|43.64|43.95|43.75|44.49|43.78|43.82|43.09|148
1718196900000|2024-06-12 12:55:00|43.94|43.74|43.96|43.76|44|43.8|43.9|43.7|86
1718197200000|2024-06-12 13:00:00|43.97|43.77|44.09|43.89|44.09|43.89|43.97|43.77|111
1718197500000|2024-06-12 13:05:00|44.08|43.88|44.4|44.2|44.41|44.21|44.07|43.87|149
1718197800000|2024-06-12 13:10:00|44.41|44.21|44.19|43.99|44.41|44.21|44.14|43.94|155
1718198100000|2024-06-12 13:15:00|44.2|44|44.09|43.89|44.21|44.01|44.06|43.86|68
1718198400000|2024-06-12 13:20:00|44.1|43.9|44.01|43.81|44.1|43.9|43.98|43.78|34
1718198700000|2024-06-12 13:25:00|44|43.8|43.88|43.68|44.02|43.82|43.81|43.61|109
1718199000000|2024-06-12 13:30:00|43.87|43.67|44.12|43.92|44.12|43.92|43.81|43.61|101
1718199300000|2024-06-12 13:35:00|44.11|43.91|44.08|43.88|44.11|43.91|44.02|43.82|74
1718199600000|2024-06-12 13:40:00|44.09|43.89|44.2|44|44.73|44|44.08|43.33|70
1718199900000|2024-06-12 13:45:00|44.19|43.99|44.08|43.88|44.19|43.99|44.08|43.88|74
1718200200000|2024-06-12 13:50:00|44.09|43.89|43.97|43.77|44.1|43.9|43.97|43.77|89
1718200500000|2024-06-12 13:55:00|43.96|43.76|43.92|43.72|43.99|43.79|43.92|43.72|89
1718200800000|2024-06-12 14:00:00|43.93|43.73|44.05|43.85|44.12|43.92|43.93|43.73|78
1718201100000|2024-06-12 14:05:00|44.06|43.86|44.11|43.91|44.12|43.92|44.05|43.85|62
1718201400000|2024-06-12 14:10:00|44.12|43.92|44.15|43.95|44.16|43.96|44.09|43.89|65
1718201700000|2024-06-12 14:15:00|44.16|43.96|44.19|43.99|44.26|44.06|44.14|43.94|87
1718202000000|2024-06-12 14:20:00|44.2|44|44.35|44.05|44.37|44.07|44.18|43.98|99
1718202300000|2024-06-12 14:25:00|44.34|44.04|44.34|44.04|44.35|44.05|44.29|43.99|61
1718202600000|2024-06-12 14:30:00|44.35|44.05|44.42|44.12|44.43|44.13|44.28|43.98|75
1718202900000|2024-06-12 14:35:00|44.43|44.13|44.3|44|44.43|44.13|44.27|43.97|84
1718203200000|2024-06-12 14:40:00|44.31|44.01|44.29|43.99|44.36|44.06|44.29|43.99|50
1718203500000|2024-06-12 14:45:00|44.3|44|44.29|43.99|44.32|44.02|44.28|43.98|84
1718203800000|2024-06-12 14:50:00|44.3|44|44.33|44.03|44.36|44.06|44.23|43.93|63
1718204100000|2024-06-12 14:55:00|44.34|44.04|44.36|44.06|44.38|44.08|44.32|44.02|72
1718204400000|2024-06-12 15:00:00|44.37|44.07|44.47|44.17|44.91|44.2|44.35|43.51|60
1718204700000|2024-06-12 15:05:00|44.46|44.16|44.3|44|44.46|44.16|44.29|43.99|79
1718205000000|2024-06-12 15:10:00|44.31|44.01|44.35|44.05|44.38|44.08|44.31|44.01|55
1718205300000|2024-06-12 15:15:00|44.36|44.06|44.3|44|44.37|44.07|44.28|43.98|48
1718205600000|2024-06-12 15:20:00|44.29|43.99|44.34|44.04|44.37|44.07|44.28|43.98|64
1718205900000|2024-06-12 15:25:00|44.35|44.05|44.31|44.01|44.4|44.1|44.31|44.01|57
1718206200000|2024-06-12 15:30:00|44.32|44.02|44.22|43.92|44.33|44.03|44.2|43.9|105
1718206500000|2024-06-12 15:35:00|44.23|43.93|44.23|43.93|44.78|43.97|44.22|43.38|120
1718206800000|2024-06-12 15:40:00|44.24|43.94|44.15|43.85|44.8|43.97|44.15|43.4|81
1718207100000|2024-06-12 15:45:00|44.16|43.86|44.23|43.93|44.25|43.95|44.14|43.84|84
1718207400000|2024-06-12 15:50:00|44.24|43.94|44.26|43.96|44.26|43.96|44.23|43.93|29
1718207700000|2024-06-12 15:55:00|44.27|43.97|44.21|43.91|44.27|43.97|44.2|43.9|43
1718208000000|2024-06-12 16:00:00|44.22|43.92|44.33|44.03|44.36|44.06|44.22|43.92|50
1718208300000|2024-06-12 16:05:00|44.31|44.01|44.35|44.05|44.35|44.05|44.27|43.97|71
1718208600000|2024-06-12 16:10:00|44.34|44.04|44.36|44.06|44.89|44.08|44.33|43.49|34
1718208900000|2024-06-12 16:15:00|44.37|44.07|44.35|44.05|44.37|44.07|44.35|44.05|51
1718209200000|2024-06-12 16:20:00|44.34|44.04|44.31|44.01|44.87|44.04|44.25|43.47|71
1718209500000|2024-06-12 16:25:00|44.32|44.02|44.1|43.8|44.32|44.02|44.1|43.8|108
1718209800000|2024-06-12 16:30:00|44.11|43.81|44.18|43.88|44.21|43.91|44.05|43.75|116
1718210100000|2024-06-12 16:35:00|44.17|43.87|44.28|43.98|44.28|43.98|44.16|43.86|50
1718210400000|2024-06-12 16:40:00|44.27|43.97|44.28|43.98|44.3|44|44.25|43.95|40
1718210700000|2024-06-12 16:45:00|44.29|43.99|44.3|44|44.34|44.04|44.28|43.98|94
1718211000000|2024-06-12 16:50:00|44.31|44.01|44.33|44.03|44.89|44.05|44.31|43.49|36
1718211300000|2024-06-12 16:55:00|44.32|44.02|44.33|44.03|44.35|44.05|44.31|44.01|24
1718211600000|2024-06-12 17:00:00|44.32|44.02|44.28|43.98|44.87|44.08|44.28|43.47|63
1718211900000|2024-06-12 17:05:00|44.29|43.99|44.29|43.99|44.3|44|44.26|43.96|51
1718212200000|2024-06-12 17:10:00|44.28|43.98|44.34|44.04|44.34|44.04|44.28|43.98|34
1718212500000|2024-06-12 17:15:00|44.33|44.03|44.42|44.12|44.44|44.14|44.31|44.01|46
1718212800000|2024-06-12 17:20:00|44.43|44.13|44.43|44.13|44.46|44.16|44.41|44.11|47
1718213100000|2024-06-12 17:25:00|44.44|44.14|44.5|44.2|44.52|44.22|44.41|44.11|45
1718213400000|2024-06-12 17:30:00|44.49|44.19|44.44|44.14|44.5|44.2|44.41|44.11|48
1718213700000|2024-06-12 17:35:00|44.45|44.15|44.37|44.07|44.48|44.18|44.36|44.06|78
1718214000000|2024-06-12 17:40:00|44.38|44.08|44.35|44.05|44.39|44.09|44.35|44.05|20
1718214300000|2024-06-12 17:45:00|44.36|44.06|44.38|44.08|44.38|44.08|44.34|44.04|47
1718214600000|2024-06-12 17:50:00|44.39|44.09|44.52|44.22|44.52|44.22|44.39|44.09|30
1718214900000|2024-06-12 17:55:00|44.54|44.24|44.55|44.25|44.59|44.29|44.52|44.22|80
1718215200000|2024-06-12 18:00:00|44.56|44.26|44.04|43.74|44.56|44.26|43.6|43.3|577
1718215500000|2024-06-12 18:05:00|44.03|43.73|43.96|43.66|44.05|43.75|43.76|43.46|296
1718215800000|2024-06-12 18:10:00|43.97|43.67|44.09|43.79|44.1|43.8|43.96|43.66|152
1718216100000|2024-06-12 18:15:00|44.1|43.8|44.41|44.11|44.42|44.12|44.1|43.8|171
1718216400000|2024-06-12 18:20:00|44.4|44.1|44.41|44.11|44.42|44.12|44.36|44.06|122
1718216700000|2024-06-12 18:25:00|44.42|44.12|44.35|44.05|44.45|44.15|44.32|44.02|98
1718217000000|2024-06-12 18:30:00|44.34|44.04|44.21|43.91|44.45|44.15|44.04|43.74|228
1718217300000|2024-06-12 18:35:00|44.22|43.92|44.37|44.07|44.37|44.07|43.98|43.68|272
1718217600000|2024-06-12 18:40:00|44.38|44.08|44.28|43.98|44.41|44.11|44.25|43.95|161
1718217900000|2024-06-12 18:45:00|44.29|43.99|44.02|43.72|44.29|43.99|43.94|43.64|218
1718218200000|2024-06-12 18:50:00|44.03|43.73|43.98|43.68|44.15|43.85|43.95|43.65|252
1718218500000|2024-06-12 18:55:00|43.97|43.67|44.03|43.73|44.1|43.8|43.9|43.6|191
1718218800000|2024-06-12 19:00:00|44.02|43.72|44.33|44.03|44.34|44.04|44.02|43.72|105
1718219100000|2024-06-12 19:05:00|44.32|44.02|44.29|43.99|44.36|44.06|44.25|43.95|104
1718219400000|2024-06-12 19:10:00|44.28|43.98|44.44|44.14|44.45|44.15|44.27|43.97|83
1718219700000|2024-06-12 19:15:00|44.43|44.13|44.53|44.23|44.56|44.26|44.41|44.11|108
1718220000000|2024-06-12 19:20:00|44.52|44.22|44.22|43.92|44.56|44.26|44.22|43.92|89
1718220300000|2024-06-12 19:25:00|44.21|43.91|44.08|43.78|44.27|43.97|43.94|43.64|389
1718220600000|2024-06-12 19:30:00|44.09|43.79|44.12|43.82|44.19|43.89|43.98|43.68|258
1718220900000|2024-06-12 19:35:00|44.11|43.81|44|43.7|44.26|43.96|43.99|43.69|198
1718221200000|2024-06-12 19:40:00|43.99|43.69|43.86|43.56|44.03|43.73|43.8|43.5|246
1718221500000|2024-06-12 19:45:00|43.85|43.55|43.55|43.25|43.95|43.65|43.49|43.19|408
1718221800000|2024-06-12 19:50:00|43.54|43.24|43.35|43.05|43.54|43.24|43.3|43|372
1718222100000|2024-06-12 19:55:00|43.36|43.06|43.47|43.17|43.52|43.22|43.27|42.97|272
1718222400000|2024-06-12 20:00:00|43.48|43.18|43.39|43.09|43.58|43.28|43.32|43.02|273
1718222700000|2024-06-12 20:05:00|43.4|43.1|43.72|43.42|43.77|43.47|43.39|43.09|159
1718223000000|2024-06-12 20:10:00|43.73|43.43|43.75|43.45|43.77|43.47|43.68|43.38|112
1718223300000|2024-06-12 20:15:00|43.76|43.46|43.8|43.5|43.85|43.55|43.76|43.46|103
1718223600000|2024-06-12 20:20:00|43.81|43.51|43.79|43.49|43.83|43.53|43.78|43.48|33
1718223900000|2024-06-12 20:25:00|43.8|43.5|43.73|43.43|43.81|43.51|43.69|43.39|35
1718224200000|2024-06-12 20:30:00|43.72|43.42|43.84|43.54|43.84|43.54|43.67|43.37|45
1718224500000|2024-06-12 20:35:00|43.85|43.55|43.82|43.52|43.87|43.57|43.81|43.51|33
1718224800000|2024-06-12 20:40:00|43.83|43.53|43.91|43.61|43.91|43.61|43.78|43.48|82
1718225100000|2024-06-12 20:45:00|43.9|43.6|43.83|43.53|43.92|43.62|43.82|43.52|38
1718225400000|2024-06-12 20:50:00|43.82|43.52|43.81|43.51|43.83|43.53|43.8|43.5|12
1718225700000|2024-06-12 20:55:00|43.82|43.52|43.86|43.56|43.86|43.56|43.81|43.51|65
1718226000000|2024-06-12 21:00:00|43.86|43.56|43.94|43.64|43.95|43.65|43.84|43.54|30
1718226300000|2024-06-12 21:05:00|43.95|43.65|43.93|43.63|43.97|43.67|43.93|43.63|21
1718226600000|2024-06-12 21:10:00|43.94|43.64|43.92|43.62|43.95|43.65|43.89|43.59|27
1718226900000|2024-06-12 21:15:00|43.93|43.63|43.92|43.62|43.94|43.64|43.92|43.62|4
1718227200000|2024-06-12 21:20:00|43.93|43.63|43.92|43.62|43.94|43.64|43.92|43.62|6
1718227500000|2024-06-12 21:25:00|43.93|43.63|44.07|43.77|44.07|43.77|43.92|43.62|21
1718227800000|2024-06-12 21:30:00|44.06|43.76|43.97|43.67|44.06|43.76|43.95|43.65|44
1718228100000|2024-06-12 21:35:00|43.98|43.68|44.06|43.76|44.06|43.76|43.98|43.68|34
1718228400000|2024-06-12 21:40:00|44.05|43.75|44.05|43.75|44.08|43.78|44.04|43.74|29
1718228700000|2024-06-12 21:45:00|44.06|43.76|44.01|43.71|44.06|43.76|44.01|43.71|30
1718229000000|2024-06-12 21:50:00|44|43.7|43.95|43.65|44|43.7|43.94|43.64|24
1718229300000|2024-06-12 21:55:00|43.96|43.66|44|43.7|44|43.7|43.96|43.66|17
1718229600000|2024-06-12 22:00:00|44.01|43.71|43.95|43.65|44.01|43.71|43.94|43.64|43
1718229900000|2024-06-12 22:05:00|43.94|43.64|43.99|43.69|44|43.7|43.94|43.64|48
1718230200000|2024-06-12 22:10:00|44|43.7|44|43.7|44|43.7|43.99|43.69|7
1718230500000|2024-06-12 22:15:00|43.99|43.69|43.94|43.64|44|43.7|43.92|43.62|102
1718230800000|2024-06-12 22:20:00|43.93|43.63|43.92|43.62|43.94|43.64|43.9|43.6|112
1718231100000|2024-06-12 22:25:00|43.93|43.63|43.94|43.64|43.94|43.64|43.91|43.61|38
1718231400000|2024-06-12 22:30:00|43.95|43.65|43.94|43.64|43.96|43.66|43.92|43.62|12
1718231700000|2024-06-12 22:35:00|43.93|43.63|43.96|43.66|43.96|43.66|43.91|43.61|54
1718232000000|2024-06-12 22:40:00|43.95|43.65|43.95|43.65|43.95|43.65|43.94|43.64|67
1718232300000|2024-06-12 22:45:00|43.94|43.64|43.97|43.67|43.98|43.68|43.94|43.64|18
1718232600000|2024-06-12 22:50:00|43.98|43.68|44.07|43.77|44.07|43.77|43.98|43.68|54
1718232900000|2024-06-12 22:55:00|44.06|43.76|44.05|43.75|44.07|43.77|44.03|43.73|139
1718233200000|2024-06-12 23:00:00|44.06|43.76|44|43.7|44.06|43.76|43.99|43.69|79
1718233500000|2024-06-12 23:05:00|44.01|43.71|43.98|43.68|44.01|43.71|43.93|43.63|118
1718233800000|2024-06-12 23:10:00|43.99|43.69|44.03|43.73|44.03|43.73|43.98|43.68|93
1718234100000|2024-06-12 23:15:00|44.02|43.72|43.95|43.65|44.03|43.73|43.95|43.65|114
1718234400000|2024-06-12 23:20:00|43.96|43.66|43.91|43.61|43.96|43.66|43.88|43.58|102
1718234700000|2024-06-12 23:25:00|43.9|43.6|43.91|43.61|43.91|43.61|43.89|43.59|18
1718235000000|2024-06-12 23:30:00|43.9|43.6|43.99|43.69|43.99|43.69|43.88|43.58|70
1718235300000|2024-06-12 23:35:00|43.98|43.68|43.98|43.68|44|43.7|43.96|43.66|28
1718235600000|2024-06-12 23:40:00|43.97|43.67|43.93|43.63|43.97|43.67|43.93|43.63|51
1718235900000|2024-06-12 23:45:00|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|79
1718236200000|2024-06-12 23:50:00|43.95|43.65|43.91|43.61|43.95|43.65|43.9|43.6|61
1718236500000|2024-06-12 23:55:00|43.92|43.62|43.93|43.63|43.95|43.65|43.91|43.61|47
1718236800000|2024-06-13 00:00:00|43.94|43.64|43.87|43.57|43.94|43.64|43.83|43.53|54
1718237100000|2024-06-13 00:05:00|43.88|43.58|43.86|43.56|43.95|43.65|43.86|43.56|117
1718237400000|2024-06-13 00:10:00|43.87|43.57|43.82|43.52|43.87|43.57|43.82|43.52|74
1718237700000|2024-06-13 00:15:00|43.83|43.53|43.75|43.45|43.85|43.55|43.72|43.42|137
1718238000000|2024-06-13 00:20:00|43.76|43.46|43.84|43.54|43.86|43.56|43.76|43.46|97
1718238300000|2024-06-13 00:25:00|43.85|43.55|43.85|43.55|43.9|43.6|43.84|43.54|31
1718238600000|2024-06-13 00:30:00|43.86|43.56|43.96|43.66|43.98|43.68|43.86|43.56|36
1718238900000|2024-06-13 00:35:00|43.95|43.65|43.95|43.65|44.01|43.71|43.9|43.6|103
1718239200000|2024-06-13 00:40:00|43.94|43.64|43.99|43.69|43.99|43.69|43.93|43.63|42
1718239500000|2024-06-13 00:45:00|44|43.7|43.97|43.67|44.01|43.71|43.95|43.65|40
1718239800000|2024-06-13 00:50:00|43.98|43.68|43.96|43.66|43.98|43.68|43.95|43.65|42
1718240100000|2024-06-13 00:55:00|43.97|43.67|43.96|43.66|43.99|43.69|43.95|43.65|49
1718240400000|2024-06-13 01:00:00|43.97|43.67|43.97|43.67|43.99|43.69|43.95|43.65|69
1718240700000|2024-06-13 01:05:00|43.96|43.66|43.97|43.67|43.99|43.69|43.92|43.62|29
1718241000000|2024-06-13 01:10:00|43.98|43.68|44.05|43.75|44.07|43.77|43.98|43.68|56
1718241300000|2024-06-13 01:15:00|44.06|43.76|43.95|43.65|44.07|43.77|43.89|43.59|82
1718241600000|2024-06-13 01:20:00|43.96|43.66|43.98|43.68|43.98|43.68|43.91|43.61|49
1718241900000|2024-06-13 01:25:00|43.97|43.67|43.92|43.62|43.98|43.68|43.91|43.61|62
1718242200000|2024-06-13 01:30:00|43.93|43.63|43.86|43.56|43.97|43.67|43.83|43.53|78
1718242500000|2024-06-13 01:35:00|43.87|43.57|43.82|43.52|43.89|43.59|43.81|43.51|122
1718242800000|2024-06-13 01:40:00|43.83|43.53|43.85|43.55|43.87|43.57|43.8|43.5|64
1718243100000|2024-06-13 01:45:00|43.84|43.54|43.74|43.44|43.9|43.6|43.74|43.44|73
1718243400000|2024-06-13 01:50:00|43.75|43.45|43.7|43.4|43.75|43.45|43.7|43.4|82
1718243700000|2024-06-13 01:55:00|43.69|43.39|43.67|43.37|43.73|43.43|43.63|43.33|108
1718244000000|2024-06-13 02:00:00|43.68|43.38|43.63|43.33|43.7|43.4|43.57|43.27|163
1718244300000|2024-06-13 02:05:00|43.62|43.32|43.53|43.23|43.68|43.38|43.52|43.22|187
1718244600000|2024-06-13 02:10:00|43.52|43.22|43.58|43.28|43.61|43.31|43.51|43.21|119
1718244900000|2024-06-13 02:15:00|43.59|43.29|43.58|43.28|43.59|43.29|43.48|43.18|140
1718245200000|2024-06-13 02:20:00|43.59|43.29|43.67|43.37|43.67|43.37|43.59|43.29|122
1718245500000|2024-06-13 02:25:00|43.68|43.38|43.76|43.46|43.77|43.47|43.68|43.38|73
1718245800000|2024-06-13 02:30:00|43.75|43.45|43.78|43.48|43.86|43.56|43.75|43.45|161
1718246100000|2024-06-13 02:35:00|43.77|43.47|43.73|43.43|43.79|43.49|43.71|43.41|99
1718246400000|2024-06-13 02:40:00|43.72|43.42|43.61|43.31|43.73|43.43|43.55|43.25|107
1718246700000|2024-06-13 02:45:00|43.62|43.32|43.44|43.14|43.63|43.33|43.44|43.14|208
1718247000000|2024-06-13 02:50:00|43.45|43.15|43.41|43.11|43.54|43.24|43.41|43.11|178
1718247300000|2024-06-13 02:55:00|43.4|43.1|43.33|43.03|43.44|43.14|43.31|43.01|216
1718247600000|2024-06-13 03:00:00|43.34|43.04|43.23|42.93|43.35|43.05|43.17|42.87|171
1718247900000|2024-06-13 03:05:00|43.22|42.92|43.22|42.92|43.3|43|43.1|42.8|253
1718248200000|2024-06-13 03:10:00|43.23|42.93|43.21|42.91|43.25|42.95|43.11|42.81|261
1718248500000|2024-06-13 03:15:00|43.22|42.92|42.98|42.68|43.27|42.97|42.92|42.62|292
1718248800000|2024-06-13 03:20:00|42.97|42.67|42.97|42.67|43.08|42.78|42.83|42.53|295
1718249100000|2024-06-13 03:25:00|42.98|42.68|43.07|42.77|43.07|42.77|42.97|42.67|199
1718249400000|2024-06-13 03:30:00|43.08|42.78|43.13|42.83|43.22|42.92|43.08|42.78|247
1718249700000|2024-06-13 03:35:00|43.14|42.84|43.01|42.71|43.2|42.9|42.98|42.68|250
1718250000000|2024-06-13 03:40:00|43|42.7|43.21|42.91|43.21|42.91|42.99|42.69|251
1718250300000|2024-06-13 03:45:00|43.2|42.9|43.23|42.93|43.23|42.93|43.14|42.84|134
1718250600000|2024-06-13 03:50:00|43.24|42.94|43.23|42.93|43.32|43.02|43.21|42.91|60
1718250900000|2024-06-13 03:55:00|43.22|42.92|43.26|42.96|43.27|42.97|43.22|42.92|143
1718251200000|2024-06-13 04:00:00|43.27|42.97|43.39|43.09|43.4|43.1|43.24|42.94|138
1718251500000|2024-06-13 04:05:00|43.38|43.08|43.48|43.18|43.49|43.19|43.38|43.08|101
1718251800000|2024-06-13 04:10:00|43.47|43.17|43.46|43.16|43.52|43.22|43.43|43.13|51
1718252100000|2024-06-13 04:15:00|43.45|43.15|43.37|43.07|43.45|43.15|43.36|43.06|63
1718252400000|2024-06-13 04:20:00|43.36|43.06|43.34|43.04|43.39|43.09|43.34|43.04|55
1718252700000|2024-06-13 04:25:00|43.35|43.05|43.41|43.11|43.45|43.15|43.33|43.03|112
1718253000000|2024-06-13 04:30:00|43.4|43.1|43.31|43.01|43.41|43.11|43.23|42.93|142
1718253300000|2024-06-13 04:35:00|43.3|43|43.32|43.02|43.34|43.04|43.29|42.99|161
1718253600000|2024-06-13 04:40:00|43.33|43.03|43.39|43.09|43.42|43.12|43.32|43.02|66
1718253900000|2024-06-13 04:45:00|43.38|43.08|43.31|43.01|43.4|43.1|43.25|42.95|170
1718254200000|2024-06-13 04:50:00|43.3|43|43.33|43.03|43.36|43.06|43.3|43|138
1718254500000|2024-06-13 04:55:00|43.32|43.02|43.27|42.97|43.33|43.03|43.27|42.97|88
1718254800000|2024-06-13 05:00:00|43.26|42.96|43.36|43.06|43.36|43.06|43.26|42.96|91
1718255100000|2024-06-13 05:05:00|43.35|43.05|43.4|43.1|43.43|43.13|43.35|43.05|38
1718255400000|2024-06-13 05:10:00|43.41|43.11|43.44|43.14|43.45|43.15|43.38|43.08|90
1718255700000|2024-06-13 05:15:00|43.43|43.13|43.43|43.13|43.47|43.17|43.42|43.12|23
1718256000000|2024-06-13 05:20:00|43.42|43.12|43.38|43.08|43.42|43.12|43.38|43.08|111
1718256300000|2024-06-13 05:25:00|43.39|43.09|43.37|43.07|43.42|43.12|43.36|43.06|138
1718256600000|2024-06-13 05:30:00|43.36|43.06|43.37|43.07|43.38|43.08|43.32|43.02|68
1718256900000|2024-06-13 05:35:00|43.38|43.08|43.45|43.15|43.45|43.15|43.37|43.07|10
1718257200000|2024-06-13 05:40:00|43.46|43.16|43.43|43.13|43.46|43.16|43.43|43.13|18
1718257500000|2024-06-13 05:45:00|43.42|43.12|43.38|43.08|43.45|43.15|43.38|43.08|63
1718257800000|2024-06-13 05:50:00|43.39|43.09|43.42|43.12|43.43|43.13|43.39|43.09|44
1718258100000|2024-06-13 05:55:00|43.43|43.13|43.4|43.1|43.46|43.16|43.4|43.1|54
1718258400000|2024-06-13 06:00:00|43.41|43.11|43.33|43.03|43.43|43.13|43.3|43|97
1718258700000|2024-06-13 06:05:00|43.34|43.04|43.28|42.98|43.35|43.05|43.28|42.98|95
1718259000000|2024-06-13 06:10:00|43.29|42.99|43.31|43.01|43.33|43.03|43.28|42.98|78
1718259300000|2024-06-13 06:15:00|43.32|43.02|43.34|43.04|43.36|43.06|43.32|43.02|43
1718259600000|2024-06-13 06:20:00|43.35|43.05|43.31|43.01|43.36|43.06|43.28|42.98|114
1718259900000|2024-06-13 06:25:00|43.3|43|43.33|43.03|43.34|43.04|43.3|43|120
1718260200000|2024-06-13 06:30:00|43.32|43.02|43.18|42.88|43.33|43.03|43.17|42.87|143
1718260500000|2024-06-13 06:35:00|43.19|42.89|43.14|42.84|43.22|42.92|43.14|42.84|104
1718260800000|2024-06-13 06:40:00|43.13|42.83|43.15|42.85|43.17|42.87|43.12|42.82|147
1718261100000|2024-06-13 06:45:00|43.14|42.84|43.15|42.85|43.17|42.87|43.06|42.76|128
1718261400000|2024-06-13 06:50:00|43.14|42.84|43.24|42.94|43.27|42.97|43.14|42.84|62
1718261700000|2024-06-13 06:55:00|43.23|42.93|43.15|42.85|43.23|42.93|43.15|42.85|91
1718262000000|2024-06-13 07:00:00|43.14|42.84|43.07|42.77|43.15|42.85|43.03|42.73|97
1718262300000|2024-06-13 07:05:00|43.06|42.76|43.12|42.82|43.12|42.82|43.03|42.73|37
1718262600000|2024-06-13 07:10:00|43.11|42.81|43.24|42.94|43.24|42.94|43.11|42.81|33
1718262900000|2024-06-13 07:15:00|43.23|42.93|43.22|42.92|43.24|42.94|43.21|42.91|52
1718263200000|2024-06-13 07:20:00|43.21|42.91|43.27|42.97|43.3|43|43.19|42.89|81
1718263500000|2024-06-13 07:25:00|43.26|42.96|43.24|42.94|43.27|42.97|43.23|42.93|75
1718263800000|2024-06-13 07:30:00|43.25|42.95|43.2|42.9|43.25|42.95|43.18|42.88|52
1718264100000|2024-06-13 07:35:00|43.21|42.91|43.22|42.92|43.24|42.94|43.19|42.89|86
1718264400000|2024-06-13 07:40:00|43.21|42.91|43.22|42.92|43.22|42.92|43.17|42.87|54
1718264700000|2024-06-13 07:45:00|43.21|42.91|43.3|43|43.3|43|43.18|42.88|64
1718265000000|2024-06-13 07:50:00|43.29|42.99|43.3|43|43.32|43.02|43.29|42.99|40
1718265300000|2024-06-13 07:55:00|43.29|42.99|43.29|42.99|43.31|43.01|43.28|42.98|47
1718265600000|2024-06-13 08:00:00|43.28|42.98|43.25|42.95|43.28|42.98|43.23|42.93|44
1718265900000|2024-06-13 08:05:00|43.26|42.96|43.42|43.12|43.42|43.12|43.26|42.96|61
1718266200000|2024-06-13 08:10:00|43.43|43.13|43.4|43.1|43.51|43.21|43.35|43.05|153
1718266500000|2024-06-13 08:15:00|43.39|43.09|43.4|43.1|43.41|43.11|43.32|43.02|99
1718266800000|2024-06-13 08:20:00|43.41|43.11|43.36|43.06|43.41|43.11|43.34|43.04|89
1718267100000|2024-06-13 08:25:00|43.37|43.07|43.38|43.08|43.39|43.09|43.32|43.02|147
1718267400000|2024-06-13 08:30:00|43.37|43.07|43.43|43.13|43.45|43.15|43.37|43.07|77
1718267700000|2024-06-13 08:35:00|43.44|43.14|43.48|43.18|43.49|43.19|43.42|43.12|145
1718268000000|2024-06-13 08:40:00|43.49|43.19|43.55|43.25|43.55|43.25|43.45|43.15|130
1718268300000|2024-06-13 08:45:00|43.54|43.24|43.46|43.16|43.55|43.25|43.43|43.13|93
1718268600000|2024-06-13 08:50:00|43.45|43.15|43.43|43.13|43.49|43.19|43.39|43.09|189
1718268900000|2024-06-13 08:55:00|43.42|43.12|43.39|43.09|43.43|43.13|43.39|43.09|13
1718269200000|2024-06-13 09:00:00|43.37|43.07|43.33|43.03|43.41|43.11|43.33|43.03|57
1718269500000|2024-06-13 09:05:00|43.32|43.02|43.31|43.01|43.34|43.04|43.27|42.97|112
1718269800000|2024-06-13 09:10:00|43.3|43|43.29|42.99|43.31|43.01|43.25|42.95|98
1718270100000|2024-06-13 09:15:00|43.28|42.98|43.24|42.94|43.33|43.03|43.24|42.94|115
1718270400000|2024-06-13 09:20:00|43.25|42.95|43.23|42.93|43.26|42.96|43.19|42.89|104
1718270700000|2024-06-13 09:25:00|43.22|42.92|43.14|42.84|43.23|42.93|43.11|42.81|125
1718271000000|2024-06-13 09:30:00|43.15|42.85|43.14|42.84|43.15|42.85|43.04|42.74|143
1718271300000|2024-06-13 09:35:00|43.13|42.83|43.02|42.72|43.14|42.84|43.02|42.72|186
1718271600000|2024-06-13 09:40:00|43.01|42.71|42.96|42.66|43.03|42.73|42.96|42.66|128
1718271900000|2024-06-13 09:45:00|42.94|42.64|43.02|42.72|43.06|42.76|42.94|42.64|150
1718272200000|2024-06-13 09:50:00|43.01|42.71|43.09|42.79|43.09|42.79|43.01|42.71|99
1718272500000|2024-06-13 09:55:00|43.1|42.8|43.19|42.89|43.21|42.91|43.1|42.8|82
1718272800000|2024-06-13 10:00:00|43.18|42.88|43.3|43|43.32|43.02|43.17|42.87|83
1718273100000|2024-06-13 10:05:00|43.29|42.99|43.26|42.96|43.35|43.05|43.21|42.91|152
1718273400000|2024-06-13 10:10:00|43.25|42.95|43.16|42.86|43.29|42.99|43.16|42.86|110
1718273700000|2024-06-13 10:15:00|43.15|42.85|43.16|42.86|43.2|42.9|43.06|42.76|163
1718274000000|2024-06-13 10:20:00|43.15|42.85|43.26|42.96|43.3|43|43.15|42.85|168
1718274300000|2024-06-13 10:25:00|43.25|42.95|43.23|42.93|43.27|42.97|43.21|42.91|125
1718274600000|2024-06-13 10:30:00|43.24|42.94|43.25|42.95|43.3|43|43.22|42.92|162
1718274900000|2024-06-13 10:35:00|43.24|42.94|43.27|42.97|43.29|42.99|43.2|42.9|96
1718275200000|2024-06-13 10:40:00|43.28|42.98|43.35|43.05|43.39|43.09|43.27|42.97|97
1718275500000|2024-06-13 10:45:00|43.34|43.04|43.3|43|43.35|43.05|43.29|42.99|109
1718275800000|2024-06-13 10:50:00|43.31|43.01|43.4|43.1|43.4|43.1|43.3|43|106
1718276100000|2024-06-13 10:55:00|43.39|43.09|43.35|43.05|43.45|43.15|43.35|43.05|105
1718276400000|2024-06-13 11:00:00|43.36|43.06|43.28|42.98|43.39|43.09|43.28|42.98|93
1718276700000|2024-06-13 11:05:00|43.27|42.97|43.23|42.93|43.29|42.99|43.23|42.93|69
1718277000000|2024-06-13 11:10:00|43.24|42.94|43.25|42.95|43.27|42.97|43.17|42.87|106
1718277300000|2024-06-13 11:15:00|43.24|42.94|43.21|42.91|43.31|43.01|43.18|42.88|209
1718277600000|2024-06-13 11:20:00|43.2|42.9|43.21|42.91|43.24|42.94|43.18|42.88|144
1718277900000|2024-06-13 11:25:00|43.22|42.92|43.25|42.95|43.27|42.97|43.2|42.9|70
1718278200000|2024-06-13 11:30:00|43.26|42.96|43.22|42.92|43.27|42.97|43.22|42.92|63
1718278500000|2024-06-13 11:35:00|43.23|42.93|43.21|42.91|43.27|42.97|43.2|42.9|77
1718278800000|2024-06-13 11:40:00|43.2|42.9|43.2|42.9|43.22|42.92|43.17|42.87|83
1718279100000|2024-06-13 11:45:00|43.19|42.89|43.16|42.86|43.19|42.89|43.14|42.84|79
1718279400000|2024-06-13 11:50:00|43.17|42.87|43.08|42.78|43.18|42.88|43.08|42.78|135
1718279700000|2024-06-13 11:55:00|43.09|42.79|43.09|42.79|43.13|42.83|43.04|42.74|121
1718280000000|2024-06-13 12:00:00|43.1|42.8|43.11|42.81|43.18|42.88|43.05|42.75|57
1718280300000|2024-06-13 12:05:00|43.1|42.8|43.12|42.82|43.15|42.85|43.08|42.78|65
1718280600000|2024-06-13 12:10:00|43.11|42.81|43.19|42.89|43.22|42.92|43.11|42.81|37
1718280900000|2024-06-13 12:15:00|43.18|42.88|43.09|42.79|43.22|42.92|43.09|42.79|70
1718281200000|2024-06-13 12:20:00|43.08|42.78|43.13|42.83|43.14|42.84|43.08|42.78|50
1718281500000|2024-06-13 12:25:00|43.14|42.84|43.2|42.9|43.21|42.91|43.14|42.84|71
1718281800000|2024-06-13 12:30:00|43.19|42.89|43.32|43.02|43.55|43.25|43.18|42.88|471
1718282100000|2024-06-13 12:35:00|43.33|43.03|43.13|42.83|43.43|43.13|43.12|42.82|250
1718282400000|2024-06-13 12:40:00|43.12|42.82|43.11|42.81|43.18|42.88|43.05|42.75|237
1718282700000|2024-06-13 12:45:00|43.12|42.82|43.14|42.84|43.23|42.93|43.11|42.81|229
1718283000000|2024-06-13 12:50:00|43.13|42.83|42.96|42.66|43.14|42.84|42.9|42.6|274
1718283300000|2024-06-13 12:55:00|42.97|42.67|43.05|42.75|43.06|42.76|42.87|42.57|217
1718283600000|2024-06-13 13:00:00|43.06|42.76|43.08|42.78|43.14|42.84|43.04|42.74|237
1718283900000|2024-06-13 13:05:00|43.1|42.8|42.94|42.64|43.14|42.84|42.9|42.6|202
1718284200000|2024-06-13 13:10:00|42.93|42.63|43.02|42.72|43.02|42.72|42.85|42.55|128
1718284500000|2024-06-13 13:15:00|43.03|42.73|43.13|42.83|43.14|42.84|43.03|42.73|56
1718284800000|2024-06-13 13:20:00|43.14|42.84|43.21|42.91|43.21|42.91|43.1|42.8|81
1718285100000|2024-06-13 13:25:00|43.22|42.92|43.23|42.93|43.26|42.96|43.18|42.88|133
1718285400000|2024-06-13 13:30:00|43.22|42.92|43.28|42.98|43.32|43.02|43.18|42.88|184
1718285700000|2024-06-13 13:35:00|43.29|42.99|43.32|43.02|43.35|43.05|43.25|42.95|104
1718286000000|2024-06-13 13:40:00|43.33|43.03|43.29|42.99|43.34|43.04|43.27|42.97|135
1718286300000|2024-06-13 13:45:00|43.28|42.98|43.22|42.92|43.29|42.99|43.19|42.89|180
1718286600000|2024-06-13 13:50:00|43.21|42.91|43.14|42.84|43.22|42.92|43.09|42.79|178
1718286900000|2024-06-13 13:55:00|43.15|42.85|43.09|42.79|43.15|42.85|43.03|42.73|127
1718287200000|2024-06-13 14:00:00|43.1|42.8|42.99|42.69|43.13|42.83|42.98|42.68|173
1718287500000|2024-06-13 14:05:00|43|42.7|43.09|42.79|43.14|42.84|42.98|42.68|84
1718287800000|2024-06-13 14:10:00|43.08|42.78|42.94|42.64|43.09|42.79|42.87|42.57|217
1718288100000|2024-06-13 14:15:00|42.93|42.63|43.04|42.74|43.05|42.75|42.91|42.61|141
1718288400000|2024-06-13 14:20:00|43.05|42.75|42.84|42.54|43.06|42.76|42.84|42.54|150
1718288700000|2024-06-13 14:25:00|42.85|42.55|42.83|42.53|42.87|42.57|42.76|42.46|184
1718289000000|2024-06-13 14:30:00|42.84|42.54|43.11|42.81|43.11|42.81|42.82|42.52|246
1718289300000|2024-06-13 14:35:00|43.1|42.8|43.22|42.92|43.23|42.93|43.02|42.72|246
1718289600000|2024-06-13 14:40:00|43.21|42.91|43.09|42.79|43.22|42.92|43.07|42.77|175
1718289900000|2024-06-13 14:45:00|43.1|42.8|43.17|42.87|43.18|42.88|43.1|42.8|143
1718290200000|2024-06-13 14:50:00|43.18|42.88|43.12|42.82|43.19|42.89|43.09|42.79|187
1718290500000|2024-06-13 14:55:00|43.13|42.83|42.99|42.69|43.14|42.84|42.97|42.67|146
1718290800000|2024-06-13 15:00:00|42.98|42.68|42.92|42.62|43|42.7|42.86|42.56|147
1718291100000|2024-06-13 15:05:00|42.91|42.61|42.94|42.64|42.99|42.69|42.83|42.53|176
1718291400000|2024-06-13 15:10:00|42.95|42.65|42.92|42.62|43.09|42.79|42.91|42.61|118
1718291700000|2024-06-13 15:15:00|42.91|42.61|42.81|42.51|42.93|42.63|42.79|42.49|134
1718292000000|2024-06-13 15:20:00|42.8|42.5|42.74|42.44|42.83|42.53|42.69|42.39|147
1718292300000|2024-06-13 15:25:00|42.73|42.43|42.66|42.36|42.75|42.45|42.59|42.29|172
1718292600000|2024-06-13 15:30:00|42.65|42.35|42.62|42.32|42.7|42.4|42.53|42.23|103
1718292900000|2024-06-13 15:35:00|42.61|42.31|42.39|42.09|42.65|42.35|42.39|42.09|279
1718293200000|2024-06-13 15:40:00|42.38|42.08|42.24|41.94|42.44|42.14|42.21|41.91|316
1718293500000|2024-06-13 15:45:00|42.23|41.93|42.32|42.02|42.34|42.04|42.18|41.88|256
1718293800000|2024-06-13 15:50:00|42.31|42.01|42.25|41.95|42.34|42.04|42.22|41.92|167
1718294100000|2024-06-13 15:55:00|42.24|41.94|42.23|41.93|42.28|41.98|42.14|41.84|190
1718294400000|2024-06-13 16:00:00|42.24|41.94|42.19|41.89|42.28|41.98|42.08|41.78|266
1718294700000|2024-06-13 16:05:00|42.2|41.9|42.29|41.99|42.37|42.07|42.19|41.89|222
1718295000000|2024-06-13 16:10:00|42.28|41.98|42.43|42.13|42.45|42.15|42.28|41.98|152
1718295300000|2024-06-13 16:15:00|42.44|42.14|42.43|42.13|42.48|42.18|42.35|42.05|143
1718295600000|2024-06-13 16:20:00|42.44|42.14|42.36|42.06|42.46|42.16|42.32|42.02|106
1718295900000|2024-06-13 16:25:00|42.35|42.05|42.41|42.11|42.44|42.14|42.33|42.03|130
1718296200000|2024-06-13 16:30:00|42.4|42.1|42.3|42|42.45|42.15|42.29|41.99|218
1718296500000|2024-06-13 16:35:00|42.31|42.01|42.23|41.93|42.31|42.01|42.2|41.9|127
1718296800000|2024-06-13 16:40:00|42.24|41.94|42.35|42.05|42.35|42.05|42.23|41.93|93
1718297100000|2024-06-13 16:45:00|42.36|42.06|42.39|42.09|42.39|42.09|42.26|41.96|145
1718297400000|2024-06-13 16:50:00|42.38|42.08|42.47|42.17|42.48|42.18|42.38|42.08|133
1718297700000|2024-06-13 16:55:00|42.46|42.16|42.52|42.22|42.53|42.23|42.46|42.16|56
1718298000000|2024-06-13 17:00:00|42.51|42.21|42.51|42.21|42.56|42.26|42.48|42.18|97
1718298300000|2024-06-13 17:05:00|42.5|42.2|42.45|42.15|42.55|42.25|42.43|42.13|244
1718298600000|2024-06-13 17:10:00|42.46|42.16|42.56|42.26|42.56|42.26|42.44|42.14|123
1718298900000|2024-06-13 17:15:00|42.55|42.25|42.56|42.26|42.59|42.29|42.52|42.22|105
1718299200000|2024-06-13 17:20:00|42.57|42.27|42.48|42.18|42.6|42.3|42.47|42.17|190
1718299500000|2024-06-13 17:25:00|42.49|42.19|42.57|42.27|42.62|42.32|42.48|42.18|97
1718299800000|2024-06-13 17:30:00|42.58|42.28|42.6|42.3|42.64|42.34|42.54|42.24|134
1718300100000|2024-06-13 17:35:00|42.59|42.29|42.62|42.32|42.62|42.32|42.56|42.26|174
1718300400000|2024-06-13 17:40:00|42.63|42.33|42.61|42.31|42.64|42.34|42.59|42.29|117
1718300700000|2024-06-13 17:45:00|42.6|42.3|42.63|42.33|42.63|42.33|42.58|42.28|172
1718301000000|2024-06-13 17:50:00|42.64|42.34|42.67|42.37|42.68|42.38|42.63|42.33|136
1718301300000|2024-06-13 17:55:00|42.68|42.38|42.66|42.36|42.68|42.38|42.66|42.36|193
1718301600000|2024-06-13 18:00:00|42.65|42.35|42.59|42.29|42.66|42.36|42.58|42.28|87
1718301900000|2024-06-13 18:05:00|42.58|42.28|42.65|42.35|42.65|42.35|42.58|42.28|118
1718302200000|2024-06-13 18:10:00|42.64|42.34|42.73|42.43|42.77|42.47|42.64|42.34|146
1718302500000|2024-06-13 18:15:00|42.72|42.42|42.69|42.39|42.73|42.43|42.67|42.37|78
1718302800000|2024-06-13 18:20:00|42.7|42.4|42.74|42.44|42.75|42.45|42.67|42.37|85
1718303100000|2024-06-13 18:25:00|42.75|42.45|42.68|42.38|42.78|42.48|42.68|42.38|47
1718303400000|2024-06-13 18:30:00|42.69|42.39|42.7|42.4|42.75|42.45|42.69|42.39|56
1718303700000|2024-06-13 18:35:00|42.69|42.39|42.63|42.33|42.7|42.4|42.61|42.31|91
1718304000000|2024-06-13 18:40:00|42.62|42.32|42.64|42.34|42.65|42.35|42.58|42.28|56
1718304300000|2024-06-13 18:45:00|42.63|42.33|42.66|42.36|42.66|42.36|42.62|42.32|76
1718304600000|2024-06-13 18:50:00|42.65|42.35|42.72|42.42|42.73|42.43|42.64|42.34|80
1718304900000|2024-06-13 18:55:00|42.73|42.43|42.71|42.41|42.75|42.45|42.7|42.4|47
1718305200000|2024-06-13 19:00:00|42.7|42.4|42.69|42.39|42.74|42.44|42.66|42.36|115
1718305500000|2024-06-13 19:05:00|42.68|42.38|42.64|42.34|42.69|42.39|42.62|42.32|51
1718305800000|2024-06-13 19:10:00|42.63|42.33|42.62|42.32|42.66|42.36|42.6|42.3|64
1718306100000|2024-06-13 19:15:00|42.61|42.31|42.65|42.35|42.66|42.36|42.58|42.28|215
1718306400000|2024-06-13 19:20:00|42.64|42.34|42.69|42.39|42.71|42.41|42.63|42.33|73
1718306700000|2024-06-13 19:25:00|42.68|42.38|42.74|42.44|42.75|42.45|42.67|42.37|107
1718307000000|2024-06-13 19:30:00|42.73|42.43|42.61|42.31|42.73|42.43|42.6|42.3|85
1718307300000|2024-06-13 19:35:00|42.6|42.3|42.64|42.34|42.64|42.34|42.58|42.28|90
1718307600000|2024-06-13 19:40:00|42.63|42.33|42.65|42.35|42.66|42.36|42.63|42.33|31
1718307900000|2024-06-13 19:45:00|42.66|42.36|42.68|42.38|42.69|42.39|42.64|42.34|69
1718308200000|2024-06-13 19:50:00|42.67|42.37|42.59|42.29|42.68|42.38|42.58|42.28|81
1718308500000|2024-06-13 19:55:00|42.58|42.28|42.53|42.23|42.62|42.32|42.52|42.22|94
1718308800000|2024-06-13 20:00:00|42.52|42.22|42.57|42.27|42.59|42.29|42.51|42.21|76
1718309100000|2024-06-13 20:05:00|42.58|42.28|42.47|42.17|42.65|42.35|42.47|42.17|74
1718309400000|2024-06-13 20:10:00|42.46|42.16|42.52|42.22|42.52|42.22|42.44|42.14|31
1718309700000|2024-06-13 20:15:00|42.53|42.23|42.54|42.24|42.58|42.28|42.5|42.2|39
1718310000000|2024-06-13 20:20:00|42.53|42.23|42.48|42.18|42.53|42.23|42.46|42.16|52
1718310300000|2024-06-13 20:25:00|42.47|42.17|42.43|42.13|42.48|42.18|42.43|42.13|76
1718310600000|2024-06-13 20:30:00|42.44|42.14|42.43|42.13|42.44|42.14|42.41|42.11|78
1718310900000|2024-06-13 20:35:00|42.42|42.12|42.41|42.11|42.43|42.13|42.36|42.06|87
1718311200000|2024-06-13 20:40:00|42.4|42.1|42.3|42|42.4|42.1|42.27|41.97|111
1718311500000|2024-06-13 20:45:00|42.29|41.99|42.29|41.99|42.35|42.05|42.28|41.98|83
1718311800000|2024-06-13 20:50:00|42.3|42|42.34|42.04|42.35|42.05|42.29|41.99|27
1718312100000|2024-06-13 20:55:00|42.35|42.05|42.33|42.03|42.36|42.06|42.32|42.02|13
1718312400000|2024-06-13 21:00:00|42.32|42.02|42.3|42|42.34|42.04|42.27|41.97|33
1718312700000|2024-06-13 21:05:00|42.29|41.99|42.24|41.94|42.32|42.02|42.24|41.94|49
1718313000000|2024-06-13 21:10:00|42.23|41.93|42.15|41.85|42.23|41.93|42.07|41.77|93
1718313300000|2024-06-13 21:15:00|42.16|41.86|42.17|41.87|42.22|41.92|42.14|41.84|58
1718313600000|2024-06-13 21:20:00|42.16|41.86|42.1|41.8|42.17|41.87|42.08|41.78|33
1718313900000|2024-06-13 21:25:00|42.11|41.81|42.13|41.83|42.14|41.84|42.1|41.8|15
1718314200000|2024-06-13 21:30:00|42.14|41.84|42.22|41.92|42.22|41.92|42.14|41.84|19
1718314500000|2024-06-13 21:35:00|42.23|41.93|42.26|41.96|42.26|41.96|42.23|41.93|24
1718314800000|2024-06-13 21:40:00|42.27|41.97|42.37|42.07|42.37|42.07|42.27|41.97|31
1718315100000|2024-06-13 21:45:00|42.38|42.08|42.39|42.09|42.39|42.09|42.37|42.07|14
1718315400000|2024-06-13 21:50:00|42.38|42.08|42.45|42.15|42.45|42.15|42.38|42.08|8
1718315700000|2024-06-13 21:55:00|42.44|42.14|42.5|42.2|42.51|42.21|42.43|42.13|72
1718316000000|2024-06-13 22:00:00|42.49|42.19|42.4|42.1|42.5|42.2|42.38|42.08|81
1718316300000|2024-06-13 22:05:00|42.41|42.11|42.38|42.08|42.46|42.16|42.38|42.08|26
1718316600000|2024-06-13 22:10:00|42.37|42.07|42.37|42.07|42.41|42.11|42.36|42.06|49
1718316900000|2024-06-13 22:15:00|42.36|42.06|42.3|42|42.36|42.06|42.28|41.98|41
1718317200000|2024-06-13 22:20:00|42.29|41.99|42.32|42.02|42.35|42.05|42.29|41.99|110
1718317500000|2024-06-13 22:25:00|42.33|42.03|42.37|42.07|42.38|42.08|42.33|42.03|31
1718317800000|2024-06-13 22:30:00|42.36|42.06|42.45|42.15|42.45|42.15|42.34|42.04|33
1718318100000|2024-06-13 22:35:00|42.46|42.16|42.42|42.12|42.46|42.16|42.42|42.12|19
1718318400000|2024-06-13 22:40:00|42.43|42.13|42.43|42.13|42.46|42.16|42.43|42.13|20
1718318700000|2024-06-13 22:45:00|42.44|42.14|42.46|42.16|42.47|42.17|42.42|42.12|53
1718319000000|2024-06-13 22:50:00|42.45|42.15|42.38|42.08|42.45|42.15|42.38|42.08|64
1718319300000|2024-06-13 22:55:00|42.39|42.09|42.39|42.09|42.4|42.1|42.38|42.08|37
1718319600000|2024-06-13 23:00:00|42.38|42.08|42.21|41.91|42.38|42.08|42.2|41.9|99
1718319900000|2024-06-13 23:05:00|42.2|41.9|42.18|41.88|42.25|41.95|42.18|41.88|67
1718320200000|2024-06-13 23:10:00|42.19|41.89|42.18|41.88|42.19|41.89|42.09|41.79|75
1718320500000|2024-06-13 23:15:00|42.17|41.87|42.22|41.92|42.22|41.92|42.17|41.87|42
1718320800000|2024-06-13 23:20:00|42.23|41.93|42.3|42|42.3|42|42.23|41.93|26
1718321100000|2024-06-13 23:25:00|42.29|41.99|42.31|42.01|42.34|42.04|42.29|41.99|75
1718321400000|2024-06-13 23:30:00|42.32|42.02|42.37|42.07|42.38|42.08|42.3|42|34
1718321700000|2024-06-13 23:35:00|42.36|42.06|42.32|42.02|42.36|42.06|42.32|42.02|41
1718322000000|2024-06-13 23:40:00|42.33|42.03|42.33|42.03|42.36|42.06|42.32|42.02|35
1718322300000|2024-06-13 23:45:00|42.32|42.02|42.35|42.05|42.36|42.06|42.32|42.02|27
1718322600000|2024-06-13 23:50:00|42.36|42.06|42.26|41.96|42.36|42.06|42.26|41.96|61
1718322900000|2024-06-13 23:55:00|42.27|41.97|42.25|41.95|42.27|41.97|42.24|41.94|45
1718323200000|2024-06-14 00:00:00|42.26|41.96|42.34|42.04|42.36|42.06|42.25|41.95|73
1718323500000|2024-06-14 00:05:00|42.35|42.05|42.24|41.94|42.35|42.05|42.24|41.94|65
1718323800000|2024-06-14 00:10:00|42.23|41.93|42.23|41.93|42.32|42.02|42.23|41.93|81
1718324100000|2024-06-14 00:15:00|42.22|41.92|42.19|41.89|42.27|41.97|42.1|41.8|171
1718324400000|2024-06-14 00:20:00|42.2|41.9|42.18|41.88|42.24|41.94|42.09|41.79|185
1718324700000|2024-06-14 00:25:00|42.17|41.87|42.3|42|42.41|42.11|42.14|41.84|173
1718325000000|2024-06-14 00:30:00|42.31|42.01|42.26|41.96|42.35|42.05|42.22|41.92|141
1718325300000|2024-06-14 00:35:00|42.27|41.97|42.25|41.95|42.31|42.01|42.18|41.88|94
1718325600000|2024-06-14 00:40:00|42.26|41.96|42.22|41.92|42.31|42.01|42.22|41.92|90
1718325900000|2024-06-14 00:45:00|42.21|41.91|42.24|41.94|42.29|41.99|42.21|41.91|81
1718326200000|2024-06-14 00:50:00|42.23|41.93|42.23|41.93|42.23|41.93|42.11|41.81|102
1718326500000|2024-06-14 00:55:00|42.24|41.94|42.25|41.95|42.31|42.01|42.23|41.93|43
1718326800000|2024-06-14 01:00:00|42.23|41.93|42.21|41.91|42.32|42.02|42.2|41.9|204
1718327100000|2024-06-14 01:05:00|42.2|41.9|42.08|41.78|42.21|41.91|42|41.7|152
1718327400000|2024-06-14 01:10:00|42.07|41.77|42.33|42.03|42.35|42.05|42.04|41.74|196
1718327700000|2024-06-14 01:15:00|42.34|42.04|42.28|41.98|42.39|42.09|42.27|41.97|122
1718328000000|2024-06-14 01:20:00|42.27|41.97|42.26|41.96|42.31|42.01|42.25|41.95|60
1718328300000|2024-06-14 01:25:00|42.25|41.95|42.19|41.89|42.28|41.98|42.12|41.82|104
1718328600000|2024-06-14 01:30:00|42.2|41.9|42.13|41.83|42.24|41.94|42.03|41.73|130
1718328900000|2024-06-14 01:35:00|42.12|41.82|42.08|41.78|42.19|41.89|42.01|41.71|221
1718329200000|2024-06-14 01:40:00|42.07|41.77|42.21|41.91|42.32|42.02|42.07|41.77|165
1718329500000|2024-06-14 01:45:00|42.2|41.9|42.32|42.02|42.33|42.03|42.2|41.9|108
1718329800000|2024-06-14 01:50:00|42.33|42.03|42.32|42.02|42.37|42.07|42.31|42.01|43
1718330100000|2024-06-14 01:55:00|42.31|42.01|42.38|42.08|42.39|42.09|42.31|42.01|76
1718330400000|2024-06-14 02:00:00|42.39|42.09|42.43|42.13|42.43|42.13|42.36|42.06|56
1718330700000|2024-06-14 02:05:00|42.42|42.12|42.4|42.1|42.43|42.13|42.38|42.08|27
1718331000000|2024-06-14 02:10:00|42.41|42.11|42.33|42.03|42.49|42.19|42.29|41.99|103
1718331300000|2024-06-14 02:15:00|42.34|42.04|42.38|42.08|42.43|42.13|42.34|42.04|47
1718331600000|2024-06-14 02:20:00|42.39|42.09|42.4|42.1|42.44|42.14|42.39|42.09|36
1718331900000|2024-06-14 02:25:00|42.41|42.11|42.45|42.15|42.48|42.18|42.41|42.11|41
1718332200000|2024-06-14 02:30:00|42.46|42.16|42.43|42.13|42.48|42.18|42.42|42.12|41
1718332500000|2024-06-14 02:35:00|42.42|42.12|42.48|42.18|42.48|42.18|42.41|42.11|25
1718332800000|2024-06-14 02:40:00|42.47|42.17|42.45|42.15|42.47|42.17|42.44|42.14|20
1718333100000|2024-06-14 02:45:00|42.44|42.14|42.47|42.17|42.49|42.19|42.42|42.12|39
1718333400000|2024-06-14 02:50:00|42.46|42.16|42.46|42.16|42.48|42.18|42.44|42.14|39
1718333700000|2024-06-14 02:55:00|42.47|42.17|42.51|42.21|42.56|42.26|42.47|42.17|45
1718334000000|2024-06-14 03:00:00|42.52|42.22|42.42|42.12|42.54|42.24|42.41|42.11|89
1718334300000|2024-06-14 03:05:00|42.41|42.11|42.37|42.07|42.55|42.25|42.36|42.06|143
1718334600000|2024-06-14 03:10:00|42.36|42.06|42.38|42.08|42.41|42.11|42.35|42.05|25
1718334900000|2024-06-14 03:15:00|42.39|42.09|42.37|42.07|42.44|42.14|42.36|42.06|43
1718335200000|2024-06-14 03:20:00|42.36|42.06|42.36|42.06|42.38|42.08|42.35|42.05|21
1718335500000|2024-06-14 03:25:00|42.37|42.07|42.33|42.03|42.37|42.07|42.33|42.03|29
1718335800000|2024-06-14 03:30:00|42.34|42.04|42.33|42.03|42.4|42.1|42.3|42|54
1718336100000|2024-06-14 03:35:00|42.32|42.02|42.28|41.98|42.34|42.04|42.28|41.98|19
1718336400000|2024-06-14 03:40:00|42.29|41.99|42.29|41.99|42.3|42|42.26|41.96|21
1718336700000|2024-06-14 03:45:00|42.3|42|42.27|41.97|42.31|42.01|42.26|41.96|16
1718337000000|2024-06-14 03:50:00|42.28|41.98|42.21|41.91|42.28|41.98|42.21|41.91|19
1718337300000|2024-06-14 03:55:00|42.2|41.9|42.22|41.92|42.22|41.92|42.19|41.89|79
1718337600000|2024-06-14 04:00:00|42.23|41.93|42.3|42|42.33|42.03|42.23|41.93|52
1718337900000|2024-06-14 04:05:00|42.29|41.99|42.32|42.02|42.34|42.04|42.28|41.98|36
1718338200000|2024-06-14 04:10:00|42.31|42.01|42.34|42.04|42.34|42.04|42.29|41.99|76
1718338500000|2024-06-14 04:15:00|42.35|42.05|42.31|42.01|42.37|42.07|42.3|42|82
1718338800000|2024-06-14 04:20:00|42.3|42|42.32|42.02|42.34|42.04|42.28|41.98|106
1718339100000|2024-06-14 04:25:00|42.33|42.03|42.4|42.1|42.4|42.1|42.33|42.03|26
1718339400000|2024-06-14 04:30:00|42.39|42.09|42.32|42.02|42.4|42.1|42.32|42.02|151
1718339700000|2024-06-14 04:35:00|42.33|42.03|42.35|42.05|42.37|42.07|42.32|42.02|49
1718340000000|2024-06-14 04:40:00|42.34|42.04|42.34|42.04|42.36|42.06|42.32|42.02|29
1718340300000|2024-06-14 04:45:00|42.35|42.05|42.34|42.04|42.36|42.06|42.33|42.03|7
1718340600000|2024-06-14 04:50:00|42.35|42.05|42.36|42.06|42.38|42.08|42.35|42.05|22
1718340900000|2024-06-14 04:55:00|42.37|42.07|42.36|42.06|42.38|42.08|42.36|42.06|4
1718341200000|2024-06-14 05:00:00|42.37|42.07|42.42|42.12|42.43|42.13|42.36|42.06|26
1718341500000|2024-06-14 05:05:00|42.41|42.11|42.44|42.14|42.46|42.16|42.41|42.11|18
1718341800000|2024-06-14 05:10:00|42.45|42.15|42.38|42.08|42.46|42.16|42.38|42.08|28
1718342100000|2024-06-14 05:15:00|42.39|42.09|42.42|42.12|42.45|42.15|42.39|42.09|26
1718342400000|2024-06-14 05:20:00|42.41|42.11|42.38|42.08|42.41|42.11|42.37|42.07|62
1718342700000|2024-06-14 05:25:00|42.39|42.09|42.4|42.1|42.42|42.12|42.39|42.09|10
1718343000000|2024-06-14 05:30:00|42.41|42.11|42.52|42.22|42.53|42.23|42.41|42.11|107
1718343300000|2024-06-14 05:35:00|42.51|42.21|42.57|42.27|42.62|42.32|42.47|42.17|85
1718343600000|2024-06-14 05:40:00|42.56|42.26|42.58|42.28|42.6|42.3|42.52|42.22|117
1718343900000|2024-06-14 05:45:00|42.57|42.27|42.56|42.26|42.63|42.33|42.55|42.25|91
1718344200000|2024-06-14 05:50:00|42.55|42.25|42.54|42.24|42.55|42.25|42.52|42.22|22
1718344500000|2024-06-14 05:55:00|42.53|42.23|42.56|42.26|42.58|42.28|42.51|42.21|32
1718344800000|2024-06-14 06:00:00|42.55|42.25|42.47|42.17|42.57|42.27|42.46|42.16|45
1718345100000|2024-06-14 06:05:00|42.46|42.16|42.46|42.16|42.49|42.19|42.46|42.16|13
1718345400000|2024-06-14 06:10:00|42.47|42.17|42.54|42.24|42.54|42.24|42.47|42.17|20
1718345700000|2024-06-14 06:15:00|42.53|42.23|42.54|42.24|42.56|42.26|42.5|42.2|57
1718346000000|2024-06-14 06:20:00|42.55|42.25|42.52|42.22|42.55|42.25|42.51|42.21|36
1718346300000|2024-06-14 06:25:00|42.51|42.21|42.46|42.16|42.52|42.22|42.45|42.15|58
1718346600000|2024-06-14 06:30:00|42.47|42.17|42.45|42.15|42.49|42.19|42.42|42.12|57
1718346900000|2024-06-14 06:35:00|42.46|42.16|42.41|42.11|42.47|42.17|42.4|42.1|71
1718347200000|2024-06-14 06:40:00|42.42|42.12|42.51|42.21|42.53|42.23|42.41|42.11|48
1718347500000|2024-06-14 06:45:00|42.5|42.2|42.5|42.2|42.57|42.27|42.48|42.18|56
1718347800000|2024-06-14 06:50:00|42.49|42.19|42.46|42.16|42.49|42.19|42.45|42.15|72
1718348100000|2024-06-14 06:55:00|42.45|42.15|42.43|42.13|42.46|42.16|42.43|42.13|37
1718348400000|2024-06-14 07:00:00|42.44|42.14|42.43|42.13|42.47|42.17|42.43|42.13|80
1718348700000|2024-06-14 07:05:00|42.42|42.12|42.41|42.11|42.44|42.14|42.41|42.11|30
1718349000000|2024-06-14 07:10:00|42.42|42.12|42.4|42.1|42.44|42.14|42.39|42.09|16
1718349300000|2024-06-14 07:15:00|42.39|42.09|42.39|42.09|42.43|42.13|42.38|42.08|41
1718349600000|2024-06-14 07:20:00|42.38|42.08|42.35|42.05|42.4|42.1|42.35|42.05|50
1718349900000|2024-06-14 07:25:00|42.34|42.04|42.34|42.04|42.36|42.06|42.32|42.02|149
1718350200000|2024-06-14 07:30:00|42.35|42.05|42.33|42.03|42.36|42.06|42.31|42.01|244
1718350500000|2024-06-14 07:35:00|42.34|42.04|42.34|42.04|42.36|42.06|42.32|42.02|168
1718350800000|2024-06-14 07:40:00|42.35|42.05|42.32|42.02|42.36|42.06|42.32|42.02|209
1718351100000|2024-06-14 07:45:00|42.33|42.03|42.44|42.14|42.45|42.15|42.32|42.02|133
1718351400000|2024-06-14 07:50:00|42.43|42.13|42.45|42.15|42.48|42.18|42.43|42.13|81
1718351700000|2024-06-14 07:55:00|42.46|42.16|42.37|42.07|42.48|42.18|42.35|42.05|57
1718352000000|2024-06-14 08:00:00|42.38|42.08|42.35|42.05|42.38|42.08|42.32|42.02|168
1718352300000|2024-06-14 08:05:00|42.36|42.06|42.4|42.1|42.4|42.1|42.32|42.02|105
1718352600000|2024-06-14 08:10:00|42.41|42.11|42.49|42.19|42.5|42.2|42.41|42.11|45
1718352900000|2024-06-14 08:15:00|42.48|42.18|42.41|42.11|42.5|42.2|42.41|42.11|118
1718353200000|2024-06-14 08:20:00|42.42|42.12|42.45|42.15|42.45|42.15|42.38|42.08|50
1718353500000|2024-06-14 08:25:00|42.44|42.14|42.44|42.14|42.46|42.16|42.43|42.13|15
1718353800000|2024-06-14 08:30:00|42.43|42.13|42.44|42.14|42.47|42.17|42.43|42.13|34
1718354100000|2024-06-14 08:35:00|42.43|42.13|42.46|42.16|42.47|42.17|42.43|42.13|32
1718354400000|2024-06-14 08:40:00|42.47|42.17|42.54|42.24|42.54|42.24|42.47|42.17|46
1718354700000|2024-06-14 08:45:00|42.53|42.23|42.57|42.27|42.59|42.29|42.52|42.22|44
1718355000000|2024-06-14 08:50:00|42.56|42.26|42.52|42.22|42.56|42.26|42.52|42.22|23
1718355300000|2024-06-14 08:55:00|42.51|42.21|42.51|42.21|42.51|42.21|42.49|42.19|7
1718355600000|2024-06-14 09:00:00|42.5|42.2|42.52|42.22|42.52|42.22|42.49|42.19|5
1718355900000|2024-06-14 09:05:00|42.51|42.21|42.49|42.19|42.53|42.23|42.49|42.19|7
1718356200000|2024-06-14 09:10:00|42.5|42.2|42.48|42.18|42.51|42.21|42.43|42.13|47
1718356500000|2024-06-14 09:15:00|42.47|42.17|42.46|42.16|42.48|42.18|42.46|42.16|8
1718356800000|2024-06-14 09:20:00|42.47|42.17|42.49|42.19|42.5|42.2|42.46|42.16|29
1718357100000|2024-06-14 09:25:00|42.5|42.2|42.47|42.17|42.51|42.21|42.47|42.17|18
1718357400000|2024-06-14 09:30:00|42.46|42.16|42.45|42.15|42.46|42.16|42.41|42.11|14
1718357700000|2024-06-14 09:35:00|42.44|42.14|42.4|42.1|42.44|42.14|42.39|42.09|21
1718358000000|2024-06-14 09:40:00|42.39|42.09|42.36|42.06|42.39|42.09|42.34|42.04|15
1718358300000|2024-06-14 09:45:00|42.35|42.05|42.37|42.07|42.38|42.08|42.33|42.03|15
1718358600000|2024-06-14 09:50:00|42.38|42.08|42.41|42.11|42.42|42.12|42.37|42.07|9
1718358900000|2024-06-14 09:55:00|42.4|42.1|42.39|42.09|42.44|42.14|42.38|42.08|54
1718359200000|2024-06-14 10:00:00|42.4|42.1|42.38|42.08|42.44|42.14|42.38|42.08|29
1718359500000|2024-06-14 10:05:00|42.39|42.09|42.43|42.13|42.43|42.13|42.35|42.05|23
1718359800000|2024-06-14 10:10:00|42.44|42.14|42.44|42.14|42.45|42.15|42.42|42.12|9
1718360100000|2024-06-14 10:15:00|42.45|42.15|42.49|42.19|42.5|42.2|42.45|42.15|22
1718360400000|2024-06-14 10:20:00|42.5|42.2|42.45|42.15|42.5|42.2|42.44|42.14|8
1718360700000|2024-06-14 10:25:00|42.46|42.16|42.49|42.19|42.49|42.19|42.44|42.14|20
1718361000000|2024-06-14 10:30:00|42.5|42.2|42.48|42.18|42.51|42.21|42.45|42.15|29
1718361300000|2024-06-14 10:35:00|42.49|42.19|42.48|42.18|42.52|42.22|42.48|42.18|12
1718361600000|2024-06-14 10:40:00|42.49|42.19|42.48|42.18|42.49|42.19|42.45|42.15|20
1718361900000|2024-06-14 10:45:00|42.47|42.17|42.42|42.12|42.49|42.19|42.42|42.12|16
1718362200000|2024-06-14 10:50:00|42.41|42.11|42.41|42.11|42.42|42.12|42.4|42.1|21
1718362500000|2024-06-14 10:55:00|42.4|42.1|42.4|42.1|42.41|42.11|42.39|42.09|9
1718362800000|2024-06-14 11:00:00|42.39|42.09|42.39|42.09|42.42|42.12|42.38|42.08|17
1718363100000|2024-06-14 11:05:00|42.4|42.1|42.35|42.05|42.4|42.1|42.28|41.98|44
1718363400000|2024-06-14 11:10:00|42.36|42.06|42.42|42.12|42.43|42.13|42.36|42.06|23
1718363700000|2024-06-14 11:15:00|42.41|42.11|42.43|42.13|42.45|42.15|42.41|42.11|30
1718364000000|2024-06-14 11:20:00|42.44|42.14|42.47|42.17|42.47|42.17|42.44|42.14|8
1718364300000|2024-06-14 11:25:00|42.48|42.18|42.54|42.24|42.54|42.24|42.48|42.18|7
1718364600000|2024-06-14 11:30:00|42.53|42.23|42.52|42.22|42.53|42.23|42.51|42.21|20
1718364900000|2024-06-14 11:35:00|42.51|42.21|42.5|42.2|42.52|42.22|42.48|42.18|16
1718365200000|2024-06-14 11:40:00|42.49|42.19|42.46|42.16|42.49|42.19|42.46|42.16|7
1718365500000|2024-06-14 11:45:00|42.47|42.17|42.45|42.15|42.48|42.18|42.44|42.14|47
1718365800000|2024-06-14 11:50:00|42.44|42.14|42.42|42.12|42.46|42.16|42.42|42.12|51
1718366100000|2024-06-14 11:55:00|42.43|42.13|42.41|42.11|42.43|42.13|42.4|42.1|84
1718366400000|2024-06-14 12:00:00|42.4|42.1|42.44|42.14|42.46|42.16|42.4|42.1|56
1718366700000|2024-06-14 12:05:00|42.45|42.15|42.47|42.17|42.5|42.2|42.44|42.14|93
1718367000000|2024-06-14 12:10:00|42.48|42.18|42.5|42.2|42.51|42.21|42.48|42.18|45
1718367300000|2024-06-14 12:15:00|42.51|42.21|42.54|42.24|42.55|42.25|42.51|42.21|30
1718367600000|2024-06-14 12:20:00|42.55|42.25|42.49|42.19|42.56|42.26|42.49|42.19|31
1718367900000|2024-06-14 12:25:00|42.5|42.2|42.47|42.17|42.5|42.2|42.43|42.13|109
1718368200000|2024-06-14 12:30:00|42.46|42.16|42.4|42.1|42.51|42.21|42.39|42.09|126
1718368500000|2024-06-14 12:35:00|42.41|42.11|42.41|42.11|42.43|42.13|42.39|42.09|43
1718368800000|2024-06-14 12:40:00|42.4|42.1|42.32|42.02|42.4|42.1|42.31|42.01|62
1718369100000|2024-06-14 12:45:00|42.33|42.03|42.33|42.03|42.36|42.06|42.32|42.02|37
1718369400000|2024-06-14 12:50:00|42.32|42.02|42.37|42.07|42.37|42.07|42.31|42.01|58
1718369700000|2024-06-14 12:55:00|42.38|42.08|42.36|42.06|42.38|42.08|42.36|42.06|7
1718370000000|2024-06-14 13:00:00|42.35|42.05|42.36|42.06|42.37|42.07|42.34|42.04|6
1718370300000|2024-06-14 13:05:00|42.37|42.07|42.33|42.03|42.37|42.07|42.32|42.02|33
1718370600000|2024-06-14 13:10:00|42.32|42.02|42.37|42.07|42.37|42.07|42.31|42.01|54
1718370900000|2024-06-14 13:15:00|42.36|42.06|42.42|42.12|42.44|42.14|42.36|42.06|35
1718371200000|2024-06-14 13:20:00|42.43|42.13|42.42|42.12|42.45|42.15|42.41|42.11|20
1718371500000|2024-06-14 13:25:00|42.43|42.13|42.5|42.2|42.51|42.21|42.43|42.13|35
1718371800000|2024-06-14 13:30:00|42.49|42.19|42.48|42.18|42.5|42.2|42.43|42.13|155
1718372100000|2024-06-14 13:35:00|42.47|42.17|42.43|42.13|42.48|42.18|42.37|42.07|161
1718372400000|2024-06-14 13:40:00|42.44|42.14|42.4|42.1|42.46|42.16|42.39|42.09|111
1718372700000|2024-06-14 13:45:00|42.41|42.11|42.37|42.07|42.46|42.16|42.36|42.06|210
1718373000000|2024-06-14 13:50:00|42.38|42.08|42.41|42.11|42.42|42.12|42.37|42.07|129
1718373300000|2024-06-14 13:55:00|42.4|42.1|42.34|42.04|42.42|42.12|42.34|42.04|105
1718373600000|2024-06-14 14:00:00|42.33|42.03|42.24|41.94|42.36|42.06|42.23|41.93|145
1718373900000|2024-06-14 14:05:00|42.23|41.93|42.2|41.9|42.3|42|42.19|41.89|186
1718374200000|2024-06-14 14:10:00|42.19|41.89|42.19|41.89|42.23|41.93|42.17|41.87|212
1718374500000|2024-06-14 14:15:00|42.18|41.88|42.08|41.78|42.22|41.92|42.07|41.77|201
1718374800000|2024-06-14 14:20:00|42.07|41.77|41.92|41.62|42.09|41.79|41.88|41.58|271
1718375100000|2024-06-14 14:25:00|41.91|41.61|41.83|41.53|41.95|41.65|41.77|41.47|279
1718375400000|2024-06-14 14:30:00|41.82|41.52|41.8|41.5|41.89|41.59|41.66|41.36|308
1718375700000|2024-06-14 14:35:00|41.79|41.49|41.84|41.54|41.84|41.54|41.68|41.38|222
1718376000000|2024-06-14 14:40:00|41.83|41.53|41.85|41.55|41.89|41.59|41.72|41.42|174
1718376300000|2024-06-14 14:45:00|41.84|41.54|41.98|41.68|42|41.7|41.78|41.48|240
1718376600000|2024-06-14 14:50:00|41.97|41.67|42.02|41.72|42.1|41.8|41.97|41.67|139
1718376900000|2024-06-14 14:55:00|42.03|41.73|42.03|41.73|42.05|41.75|41.99|41.69|73
1718377200000|2024-06-14 15:00:00|42.02|41.72|41.9|41.6|42.05|41.75|41.9|41.6|130
1718377500000|2024-06-14 15:05:00|41.91|41.61|41.81|41.51|41.93|41.63|41.78|41.48|140
1718377800000|2024-06-14 15:10:00|41.8|41.5|41.84|41.54|41.86|41.56|41.8|41.5|62
1718378100000|2024-06-14 15:15:00|41.85|41.55|41.79|41.49|41.85|41.55|41.74|41.44|137
1718378400000|2024-06-14 15:20:00|41.78|41.48|41.75|41.45|41.83|41.53|41.66|41.36|148
1718378700000|2024-06-14 15:25:00|41.76|41.46|41.87|41.57|41.88|41.58|41.76|41.46|57
1718379000000|2024-06-14 15:30:00|41.88|41.58|41.92|41.62|41.97|41.67|41.88|41.58|62
1718379300000|2024-06-14 15:35:00|41.93|41.63|41.78|41.48|41.93|41.63|41.78|41.48|98
1718379600000|2024-06-14 15:40:00|41.77|41.47|41.62|41.32|41.79|41.49|41.61|41.31|173
1718379900000|2024-06-14 15:45:00|41.61|41.31|41.46|41.16|41.64|41.34|41.39|41.09|306
1718380200000|2024-06-14 15:50:00|41.47|41.17|41.48|41.18|41.52|41.22|41.39|41.09|203
1718380500000|2024-06-14 15:55:00|41.49|41.19|41.52|41.22|41.53|41.23|41.45|41.15|100
1718380800000|2024-06-14 16:00:00|41.53|41.23|41.35|41.05|41.58|41.28|41.33|41.03|138
1718381100000|2024-06-14 16:05:00|41.36|41.06|40.35|40.05|41.36|41.06|40.08|39.78|566
1718381400000|2024-06-14 16:10:00|40.37|40.07|40.48|40.18|40.71|40.41|40.33|40.03|540
1718381700000|2024-06-14 16:15:00|40.47|40.17|40.69|40.39|40.71|40.41|40.41|40.11|425
1718382000000|2024-06-14 16:20:00|40.7|40.4|40.65|40.35|40.75|40.45|40.6|40.3|221
1718382300000|2024-06-14 16:25:00|40.64|40.34|40.55|40.25|40.72|40.42|40.53|40.23|258
1718382600000|2024-06-14 16:30:00|40.54|40.24|40.64|40.34|40.76|40.46|40.54|40.24|262
1718382900000|2024-06-14 16:35:00|40.65|40.35|40.62|40.32|40.74|40.44|40.56|40.26|227
1718383200000|2024-06-14 16:40:00|40.63|40.33|40.55|40.25|40.69|40.39|40.46|40.16|270
1718383500000|2024-06-14 16:45:00|40.54|40.24|40.7|40.4|40.7|40.4|40.47|40.17|277
1718383800000|2024-06-14 16:50:00|40.69|40.39|40.66|40.36|40.75|40.45|40.66|40.36|168
1718384100000|2024-06-14 16:55:00|40.67|40.37|40.68|40.38|40.69|40.39|40.62|40.32|78
1718384400000|2024-06-14 17:00:00|40.67|40.37|40.45|40.15|40.7|40.4|40.43|40.13|175
1718384700000|2024-06-14 17:05:00|40.44|40.14|40.58|40.28|40.59|40.29|40.42|40.12|143
1718385000000|2024-06-14 17:10:00|40.57|40.27|40.64|40.34|40.64|40.34|40.53|40.23|110
1718385300000|2024-06-14 17:15:00|40.63|40.33|40.54|40.24|40.65|40.35|40.53|40.23|63
1718385600000|2024-06-14 17:20:00|40.55|40.25|40.6|40.3|40.62|40.32|40.55|40.25|56
1718385900000|2024-06-14 17:25:00|40.61|40.31|40.64|40.34|40.65|40.35|40.56|40.26|83
1718386200000|2024-06-14 17:30:00|40.65|40.35|40.73|40.43|40.73|40.43|40.63|40.33|51
1718386500000|2024-06-14 17:35:00|40.74|40.44|40.8|40.5|40.81|40.51|40.74|40.44|17
1718386800000|2024-06-14 17:40:00|40.81|40.51|40.82|40.52|40.85|40.55|40.81|40.51|50
1718387100000|2024-06-14 17:45:00|40.83|40.53|40.72|40.42|40.84|40.54|40.72|40.42|54
1718387400000|2024-06-14 17:50:00|40.71|40.41|40.79|40.49|40.79|40.49|40.68|40.38|85
1718387700000|2024-06-14 17:55:00|40.78|40.48|40.78|40.48|40.78|40.48|40.71|40.41|67
1718388000000|2024-06-14 18:00:00|40.77|40.47|40.82|40.52|40.84|40.54|40.7|40.4|138
1718388300000|2024-06-14 18:05:00|40.81|40.51|40.59|40.29|40.81|40.51|40.54|40.24|179
1718388600000|2024-06-14 18:10:00|40.58|40.28|40.54|40.24|40.59|40.29|40.48|40.18|168
1718388900000|2024-06-14 18:15:00|40.55|40.25|40.67|40.37|40.67|40.37|40.53|40.23|136
1718389200000|2024-06-14 18:20:00|40.68|40.38|40.54|40.24|40.7|40.4|40.38|40.08|238
1718389500000|2024-06-14 18:25:00|40.55|40.25|40.63|40.33|40.69|40.39|40.55|40.25|180
1718389800000|2024-06-14 18:30:00|40.62|40.32|40.69|40.39|40.74|40.44|40.58|40.28|107
1718390100000|2024-06-14 18:35:00|40.7|40.4|40.67|40.37|40.73|40.43|40.67|40.37|94
1718390400000|2024-06-14 18:40:00|40.68|40.38|40.73|40.43|40.74|40.44|40.61|40.31|73
1718390700000|2024-06-14 18:45:00|40.72|40.42|40.6|40.3|40.72|40.42|40.6|40.3|73
1718391000000|2024-06-14 18:50:00|40.61|40.31|40.64|40.34|40.66|40.36|40.6|40.3|30
1718391300000|2024-06-14 18:55:00|40.63|40.33|40.62|40.32|40.63|40.33|40.58|40.28|100
1718391600000|2024-06-14 19:00:00|40.61|40.31|40.53|40.23|40.61|40.31|40.49|40.19|99
1718391900000|2024-06-14 19:05:00|40.52|40.22|40.59|40.29|40.59|40.29|40.52|40.22|32
1718392200000|2024-06-14 19:10:00|40.58|40.28|40.46|40.16|40.58|40.28|40.46|40.16|39
1718392500000|2024-06-14 19:15:00|40.45|40.15|40.49|40.19|40.5|40.2|40.43|40.13|45
1718392800000|2024-06-14 19:20:00|40.48|40.18|40.57|40.27|40.59|40.29|40.47|40.17|32
1718393100000|2024-06-14 19:25:00|40.58|40.28|40.73|40.43|40.73|40.43|40.56|40.26|34
1718393400000|2024-06-14 19:30:00|40.72|40.42|40.55|40.25|40.73|40.43|40.54|40.24|106
1718393700000|2024-06-14 19:35:00|40.54|40.24|40.51|40.21|40.57|40.27|40.5|40.2|61
1718394000000|2024-06-14 19:40:00|40.52|40.22|40.52|40.22|40.55|40.25|40.5|40.2|31
1718394300000|2024-06-14 19:45:00|40.51|40.21|40.49|40.19|40.54|40.24|40.48|40.18|77
1718394600000|2024-06-14 19:50:00|40.5|40.2|40.53|40.23|40.53|40.23|40.47|40.17|34
1718394900000|2024-06-14 19:55:00|40.54|40.24|40.62|40.32|40.63|40.33|40.53|40.23|48
1718395200000|2024-06-14 20:00:00|40.63|40.33|40.66|40.36|40.68|40.38|40.61|40.31|56
1718395500000|2024-06-14 20:05:00|40.67|40.37|40.64|40.34|40.68|40.38|40.63|40.33|38
1718395800000|2024-06-14 20:10:00|40.65|40.35|40.69|40.39|40.69|40.39|40.64|40.34|37
1718396100000|2024-06-14 20:15:00|40.68|40.38|41.22|39.82|41.25|40.4|40.65|39.8|63
1718396400000|2024-06-14 20:20:00|41.21|39.81|41.24|39.84|41.25|39.85|41.21|39.81|50
1718396700000|2024-06-14 20:25:00|41.25|39.85|41.33|39.93|41.34|39.94|41.21|39.81|76
1718397000000|2024-06-14 20:30:00|41.32|39.92|41.28|39.88|41.36|39.96|41.27|39.87|42
1718397300000|2024-06-14 20:35:00|41.27|39.87|41.23|39.83|41.27|39.87|41.23|39.83|29
1718397600000|2024-06-14 20:40:00|41.24|39.84|41.24|39.84|41.24|39.84|41.21|39.81|17
1718397900000|2024-06-14 20:45:00|41.23|39.83|41.19|39.79|41.24|39.84|41.19|39.79|23
1718398200000|2024-06-14 20:50:00|41.18|39.78|41.17|39.77|41.19|39.79|41.17|39.77|14
1718398500000|2024-06-14 20:55:00|41.18|39.78|41.24|39.84|41.26|39.86|41.18|39.78|27
1718434800000|2024-06-15 07:00:00|42|40.6|42.01|40.61|42.06|40.66|41.96|40.56|64
1718435100000|2024-06-15 07:05:00|42.02|40.62|41.94|40.54|42.05|40.65|41.93|40.53|41
1718435400000|2024-06-15 07:10:00|41.95|40.55|41.96|40.56|41.99|40.59|41.94|40.54|36
1718435700000|2024-06-15 07:15:00|41.97|40.57|41.97|40.57|41.97|40.57|41.93|40.53|27
1718436000000|2024-06-15 07:20:00|41.98|40.58|41.95|40.55|41.98|40.58|41.94|40.54|16
1718436300000|2024-06-15 07:25:00|41.96|40.56|41.93|40.53|41.98|40.58|41.91|40.51|20
1718436600000|2024-06-15 07:30:00|41.92|40.52|41.9|40.5|41.93|40.53|41.86|40.46|25
1718436900000|2024-06-15 07:35:00|41.91|40.51|41.92|40.52|41.94|40.54|41.88|40.48|22
1718437200000|2024-06-15 07:40:00|41.91|40.51|41.9|40.5|41.92|40.52|41.88|40.48|36
1718437500000|2024-06-15 07:45:00|41.91|40.51|41.87|40.47|41.91|40.51|41.87|40.47|31
1718437800000|2024-06-15 07:50:00|41.88|40.48|41.88|40.48|41.89|40.49|41.86|40.46|63
1718438100000|2024-06-15 07:55:00|41.87|40.47|41.87|40.47|41.89|40.49|41.86|40.46|9
1718438400000|2024-06-15 08:00:00|41.88|40.48|41.88|40.48|41.92|40.52|41.87|40.47|39
1718438700000|2024-06-15 08:05:00|41.89|40.49|41.91|40.51|41.91|40.51|41.88|40.48|23
1718439000000|2024-06-15 08:10:00|41.9|40.5|41.86|40.46|41.9|40.5|41.86|40.46|15
1718439300000|2024-06-15 08:15:00|41.87|40.47|41.92|40.52|41.92|40.52|41.87|40.47|32
1718439600000|2024-06-15 08:20:00|41.93|40.53|41.94|40.54|41.96|40.56|41.92|40.52|96
1718439900000|2024-06-15 08:25:00|41.93|40.53|41.9|40.5|41.93|40.53|41.89|40.49|18
1718440200000|2024-06-15 08:30:00|41.91|40.51|41.94|40.54|41.95|40.55|41.9|40.5|32
1718440500000|2024-06-15 08:35:00|41.95|40.55|41.98|40.58|41.98|40.58|41.94|40.54|54
1718440800000|2024-06-15 08:40:00|41.97|40.57|41.95|40.55|41.99|40.59|41.94|40.54|71
1718441100000|2024-06-15 08:45:00|41.94|40.54|41.92|40.52|41.94|40.54|41.89|40.49|27
1718441400000|2024-06-15 08:50:00|41.93|40.53|41.9|40.5|41.93|40.53|41.9|40.5|160
1718441700000|2024-06-15 08:55:00|41.89|40.49|41.9|40.5|41.91|40.51|41.89|40.49|32
1718442000000|2024-06-15 09:00:00|41.91|40.51|41.92|40.52|41.92|40.52|41.89|40.49|46
1718442300000|2024-06-15 09:05:00|41.91|40.51|41.92|40.52|41.92|40.52|41.9|40.5|200
1718442600000|2024-06-15 09:10:00|41.93|40.53|41.93|40.53|41.95|40.55|41.92|40.52|65
1718442900000|2024-06-15 09:15:00|41.92|40.52|41.89|40.49|41.93|40.53|41.87|40.47|32
1718443200000|2024-06-15 09:20:00|41.88|40.48|41.82|40.42|41.89|40.49|41.81|40.41|59
1718443500000|2024-06-15 09:25:00|41.81|40.41|41.82|40.42|41.83|40.43|41.81|40.41|14
1718443800000|2024-06-15 09:30:00|41.81|40.41|41.76|40.36|41.83|40.43|41.75|40.35|60
1718444100000|2024-06-15 09:35:00|41.75|40.35|41.72|40.32|41.76|40.36|41.72|40.32|26
1718444400000|2024-06-15 09:40:00|41.73|40.33|41.76|40.36|41.76|40.36|41.72|40.32|28
1718444700000|2024-06-15 09:45:00|41.77|40.37|41.8|40.4|41.81|40.41|41.76|40.36|26
1718445000000|2024-06-15 09:50:00|41.81|40.41|41.82|40.42|41.83|40.43|41.8|40.4|46
1718445300000|2024-06-15 09:55:00|41.81|40.41|41.76|40.36|41.81|40.41|41.74|40.34|34
1718445600000|2024-06-15 10:00:00|41.77|40.37|41.73|40.33|41.79|40.39|41.73|40.33|37
1718445900000|2024-06-15 10:05:00|41.74|40.34|41.77|40.37|41.77|40.37|41.72|40.32|40
1718446200000|2024-06-15 10:10:00|41.76|40.36|41.77|40.37|41.78|40.38|41.74|40.34|40
1718446500000|2024-06-15 10:15:00|41.78|40.38|41.8|40.4|41.84|40.44|41.77|40.37|41
1718446800000|2024-06-15 10:20:00|41.79|40.39|41.78|40.38|41.8|40.4|41.77|40.37|52
1718447100000|2024-06-15 10:25:00|41.77|40.37|41.76|40.36|41.78|40.38|41.75|40.35|112
1718447400000|2024-06-15 10:30:00|41.77|40.37|41.78|40.38|41.8|40.4|41.77|40.37|44
1718447700000|2024-06-15 10:35:00|41.79|40.39|41.8|40.4|41.8|40.4|41.77|40.37|60
1718448000000|2024-06-15 10:40:00|41.81|40.41|41.76|40.36|41.81|40.41|41.76|40.36|54
1718448300000|2024-06-15 10:45:00|41.77|40.37|41.78|40.38|41.79|40.39|41.76|40.36|58
1718448600000|2024-06-15 10:50:00|41.77|40.37|41.77|40.37|41.79|40.39|41.76|40.36|37
1718448900000|2024-06-15 10:55:00|41.76|40.36|41.75|40.35|41.77|40.37|41.74|40.34|10
1718449200000|2024-06-15 11:00:00|41.74|40.34|41.76|40.36|41.78|40.38|41.74|40.34|21
1718449500000|2024-06-15 11:05:00|41.75|40.35|41.73|40.33|41.75|40.35|41.72|40.32|31
1718449800000|2024-06-15 11:10:00|41.72|40.32|41.7|40.3|41.74|40.34|41.69|40.29|101
1718450100000|2024-06-15 11:15:00|41.71|40.31|41.76|40.36|41.76|40.36|41.71|40.31|28
1718450400000|2024-06-15 11:20:00|41.77|40.37|41.8|40.4|41.8|40.4|41.76|40.36|62
1718450700000|2024-06-15 11:25:00|41.81|40.41|41.84|40.44|41.85|40.45|41.81|40.41|114
1718451000000|2024-06-15 11:30:00|41.83|40.43|41.83|40.43|41.86|40.46|41.82|40.42|67
1718451300000|2024-06-15 11:35:00|41.84|40.44|41.84|40.44|41.86|40.46|41.83|40.43|137
1718451600000|2024-06-15 11:40:00|41.85|40.45|41.83|40.43|41.86|40.46|41.83|40.43|177
1718451900000|2024-06-15 11:45:00|41.82|40.42|41.83|40.43|41.83|40.43|41.8|40.4|36
1718452200000|2024-06-15 11:50:00|41.84|40.44|41.84|40.44|41.85|40.45|41.83|40.43|7
1718452500000|2024-06-15 11:55:00|41.83|40.43|41.81|40.41|41.83|40.43|41.8|40.4|145
1718452800000|2024-06-15 12:00:00|41.82|40.42|41.81|40.41|41.82|40.42|41.8|40.4|78
1718453100000|2024-06-15 12:05:00|41.8|40.4|41.76|40.36|41.8|40.4|41.75|40.35|13
1718453400000|2024-06-15 12:10:00|41.77|40.37|41.78|40.38|41.81|40.41|41.77|40.37|26
1718453700000|2024-06-15 12:15:00|41.79|40.39|41.78|40.38|41.81|40.41|41.77|40.37|50
1718454000000|2024-06-15 12:20:00|41.79|40.39|41.79|40.39|41.79|40.39|41.77|40.37|35
1718454300000|2024-06-15 12:25:00|41.78|40.38|41.75|40.35|41.79|40.39|41.75|40.35|34
1718454600000|2024-06-15 12:30:00|41.76|40.36|41.82|40.42|41.85|40.45|41.75|40.35|51
1718454900000|2024-06-15 12:35:00|41.81|40.41|41.74|40.34|41.81|40.41|41.74|40.34|88
1718455200000|2024-06-15 12:40:00|41.73|40.33|41.72|40.32|41.75|40.35|41.72|40.32|36
1718455500000|2024-06-15 12:45:00|41.73|40.33|41.73|40.33|41.74|40.34|41.71|40.31|15
1718455800000|2024-06-15 12:50:00|41.74|40.34|41.75|40.35|41.77|40.37|41.74|40.34|88
1718456100000|2024-06-15 12:55:00|41.76|40.36|41.89|40.49|41.89|40.49|41.76|40.36|51
1718456400000|2024-06-15 13:00:00|41.88|40.48|41.74|40.34|41.89|40.49|41.74|40.34|27
1718456700000|2024-06-15 13:05:00|41.75|40.35|41.74|40.34|41.78|40.38|41.73|40.33|14
1718457000000|2024-06-15 13:10:00|41.73|40.33|41.74|40.34|41.77|40.37|41.72|40.32|30
1718457300000|2024-06-15 13:15:00|41.75|40.35|41.82|40.42|41.83|40.43|41.75|40.35|50
1718457600000|2024-06-15 13:20:00|41.81|40.41|41.84|40.44|41.84|40.44|41.81|40.41|28
1718457900000|2024-06-15 13:25:00|41.85|40.45|41.88|40.48|41.88|40.48|41.84|40.44|60
1718458200000|2024-06-15 13:30:00|41.87|40.47|41.84|40.44|41.88|40.48|41.81|40.41|44
1718458500000|2024-06-15 13:35:00|41.85|40.45|41.74|40.34|41.87|40.47|41.74|40.34|60
1718458800000|2024-06-15 13:40:00|41.73|40.33|41.77|40.37|41.79|40.39|41.73|40.33|143
1718459100000|2024-06-15 13:45:00|41.78|40.38|41.78|40.38|41.78|40.38|41.74|40.34|121
1718459400000|2024-06-15 13:50:00|41.77|40.37|41.82|40.42|41.84|40.44|41.77|40.37|98
1718459700000|2024-06-15 13:55:00|41.83|40.43|41.89|40.49|41.9|40.5|41.83|40.43|103
1718460000000|2024-06-15 14:00:00|41.9|40.5|41.86|40.46|41.9|40.5|41.86|40.46|57
1718460300000|2024-06-15 14:05:00|41.85|40.45|41.83|40.43|41.86|40.46|41.82|40.42|61
1718460600000|2024-06-15 14:10:00|41.84|40.44|41.8|40.4|41.84|40.44|41.79|40.39|47
1718460900000|2024-06-15 14:15:00|41.81|40.41|41.81|40.41|41.85|40.45|41.81|40.41|97
1718461200000|2024-06-15 14:20:00|41.82|40.42|41.82|40.42|41.89|40.49|41.81|40.41|43
1718461500000|2024-06-15 14:25:00|41.83|40.43|41.79|40.39|41.85|40.45|41.76|40.36|137
1718461800000|2024-06-15 14:30:00|41.8|40.4|41.68|40.28|41.81|40.41|41.66|40.26|67
1718462100000|2024-06-15 14:35:00|41.69|40.29|41.8|40.4|41.88|40.48|41.69|40.29|62
1718462400000|2024-06-15 14:40:00|41.79|40.39|41.84|40.44|41.85|40.45|41.79|40.39|44
1718462700000|2024-06-15 14:45:00|41.85|40.45|41.85|40.45|41.9|40.5|41.85|40.45|46
1718463000000|2024-06-15 14:50:00|41.84|40.44|41.78|40.38|41.86|40.46|41.78|40.38|73
1718463300000|2024-06-15 14:55:00|41.79|40.39|41.84|40.44|41.87|40.47|41.79|40.39|24
1718463600000|2024-06-15 15:00:00|41.83|40.43|41.83|40.43|41.86|40.46|41.82|40.42|43
1718463900000|2024-06-15 15:05:00|41.84|40.44|41.88|40.48|41.89|40.49|41.84|40.44|23
1718464200000|2024-06-15 15:10:00|41.87|40.47|41.92|40.52|41.92|40.52|41.85|40.45|38
1718464500000|2024-06-15 15:15:00|41.93|40.53|42.02|40.62|42.02|40.62|41.91|40.51|66
1718464800000|2024-06-15 15:20:00|42.03|40.63|41.98|40.58|42.03|40.63|41.98|40.58|32
1718465100000|2024-06-15 15:25:00|41.97|40.57|41.9|40.5|41.97|40.57|41.89|40.49|42
1718465400000|2024-06-15 15:30:00|41.89|40.49|41.86|40.46|41.94|40.54|41.83|40.43|58
1718465700000|2024-06-15 15:35:00|41.87|40.47|41.9|40.5|41.92|40.52|41.87|40.47|38
1718466000000|2024-06-15 15:40:00|41.89|40.49|41.86|40.46|41.91|40.51|41.82|40.42|42
1718466300000|2024-06-15 15:45:00|41.87|40.47|41.85|40.45|41.89|40.49|41.82|40.42|41
1718466600000|2024-06-15 15:50:00|41.86|40.46|41.88|40.48|41.91|40.51|41.85|40.45|45
1718466900000|2024-06-15 15:55:00|41.87|40.47|41.9|40.5|41.92|40.52|41.87|40.47|34
1718467200000|2024-06-15 16:00:00|41.91|40.51|41.92|40.52|41.96|40.56|41.89|40.49|50
1718467500000|2024-06-15 16:05:00|41.93|40.53|41.94|40.54|42.01|40.61|41.91|40.51|54
1718467800000|2024-06-15 16:10:00|41.93|40.53|41.9|40.5|41.94|40.54|41.87|40.47|59
1718468100000|2024-06-15 16:15:00|41.89|40.49|41.89|40.49|41.93|40.53|41.87|40.47|71
1718468400000|2024-06-15 16:20:00|41.9|40.5|41.89|40.49|41.93|40.53|41.88|40.48|54
1718468700000|2024-06-15 16:25:00|41.88|40.48|41.9|40.5|41.92|40.52|41.88|40.48|91
1718469000000|2024-06-15 16:30:00|41.89|40.49|41.9|40.5|41.96|40.56|41.88|40.48|48
1718469300000|2024-06-15 16:35:00|41.91|40.51|41.93|40.53|41.93|40.53|41.89|40.49|97
1718469600000|2024-06-15 16:40:00|41.92|40.52|41.94|40.54|41.94|40.54|41.91|40.51|63
1718469900000|2024-06-15 16:45:00|41.95|40.55|41.9|40.5|41.96|40.56|41.87|40.47|56
1718470200000|2024-06-15 16:50:00|41.91|40.51|41.92|40.52|41.94|40.54|41.91|40.51|102
1718470500000|2024-06-15 16:55:00|41.91|40.51|41.89|40.49|41.91|40.51|41.87|40.47|45
1718470800000|2024-06-15 17:00:00|41.9|40.5|41.86|40.46|41.9|40.5|41.85|40.45|89
1718471100000|2024-06-15 17:05:00|41.87|40.47|41.89|40.49|41.91|40.51|41.82|40.42|45
1718471400000|2024-06-15 17:10:00|41.88|40.48|41.86|40.46|41.9|40.5|41.85|40.45|33
1718471700000|2024-06-15 17:15:00|41.85|40.45|41.86|40.46|41.88|40.48|41.83|40.43|70
1718472000000|2024-06-15 17:20:00|41.87|40.47|41.84|40.44|41.9|40.5|41.84|40.44|42
1718472300000|2024-06-15 17:25:00|41.85|40.45|41.93|40.53|41.94|40.54|41.83|40.43|66
1718472600000|2024-06-15 17:30:00|41.92|40.52|41.89|40.49|41.93|40.53|41.89|40.49|22
1718472900000|2024-06-15 17:35:00|41.9|40.5|41.9|40.5|41.91|40.51|41.88|40.48|41
1718473200000|2024-06-15 17:40:00|41.89|40.49|41.94|40.54|41.97|40.57|41.89|40.49|36
1718473500000|2024-06-15 17:45:00|41.93|40.53|41.93|40.53|41.95|40.55|41.89|40.49|41
1718473800000|2024-06-15 17:50:00|41.94|40.54|41.98|40.58|41.99|40.59|41.93|40.53|54
1718474100000|2024-06-15 17:55:00|41.97|40.57|41.97|40.57|41.99|40.59|41.96|40.56|53
1718474400000|2024-06-15 18:00:00|41.98|40.58|41.96|40.56|42|40.6|41.94|40.54|47
1718474700000|2024-06-15 18:05:00|41.97|40.57|41.96|40.56|41.97|40.57|41.92|40.52|52
1718475000000|2024-06-15 18:10:00|41.95|40.55|41.92|40.52|41.95|40.55|41.92|40.52|70
1718475300000|2024-06-15 18:15:00|41.91|40.51|41.85|40.45|41.93|40.53|41.8|40.4|67
1718475600000|2024-06-15 18:20:00|41.86|40.46|41.87|40.47|41.9|40.5|41.85|40.45|42
1718475900000|2024-06-15 18:25:00|41.88|40.48|41.91|40.51|41.94|40.54|41.87|40.47|102
1718476200000|2024-06-15 18:30:00|41.9|40.5|41.89|40.49|41.93|40.53|41.89|40.49|98
1718476500000|2024-06-15 18:35:00|41.9|40.5|41.91|40.51|41.93|40.53|41.9|40.5|106
1718476800000|2024-06-15 18:40:00|41.9|40.5|41.89|40.49|41.9|40.5|41.88|40.48|120
1718477100000|2024-06-15 18:45:00|41.9|40.5|41.91|40.51|41.92|40.52|41.88|40.48|78
1718477400000|2024-06-15 18:50:00|41.92|40.52|41.92|40.52|41.94|40.54|41.9|40.5|47
1718477700000|2024-06-15 18:55:00|41.91|40.51|41.9|40.5|41.93|40.53|41.9|40.5|26
1718478000000|2024-06-15 19:00:00|41.91|40.51|41.92|40.52|41.95|40.55|41.91|40.51|28
1718478300000|2024-06-15 19:05:00|41.91|40.51|41.86|40.46|41.92|40.52|41.82|40.42|32
1718478600000|2024-06-15 19:10:00|41.87|40.47|41.87|40.47|41.88|40.48|41.81|40.41|57
1718478900000|2024-06-15 19:15:00|41.88|40.48|41.84|40.44|41.88|40.48|41.8|40.4|61
1718479200000|2024-06-15 19:20:00|41.85|40.45|41.9|40.5|41.91|40.51|41.83|40.43|60
1718479500000|2024-06-15 19:25:00|41.91|40.51|42.02|40.62|42.03|40.63|41.9|40.5|60
1718479800000|2024-06-15 19:30:00|42.03|40.63|42.07|40.67|42.15|40.75|42.02|40.62|53
1718480100000|2024-06-15 19:35:00|42.06|40.66|42.18|40.78|42.19|40.79|42.03|40.63|73
1718480400000|2024-06-15 19:40:00|42.17|40.77|42.12|40.72|42.18|40.78|42.1|40.7|46
1718480700000|2024-06-15 19:45:00|42.11|40.71|42.05|40.65|42.14|40.74|42.02|40.62|61
1718481000000|2024-06-15 19:50:00|42.06|40.66|42.04|40.64|42.06|40.66|42.02|40.62|43
1718481300000|2024-06-15 19:55:00|42.05|40.65|42.09|40.69|42.09|40.69|42.03|40.63|37
1718481600000|2024-06-15 20:00:00|42.08|40.68|42.08|40.68|42.12|40.72|42.04|40.64|43
1718481900000|2024-06-15 20:05:00|42.09|40.69|42.05|40.65|42.1|40.7|42.04|40.64|41
1718482200000|2024-06-15 20:10:00|42.06|40.66|41.97|40.57|42.06|40.66|41.97|40.57|44
1718482500000|2024-06-15 20:15:00|41.96|40.56|41.87|40.47|42|40.6|41.86|40.46|52
1718482800000|2024-06-15 20:20:00|41.88|40.48|41.94|40.54|41.98|40.58|41.81|40.41|111
1718483100000|2024-06-15 20:25:00|41.93|40.53|41.93|40.53|41.96|40.56|41.89|40.49|61
1718483400000|2024-06-15 20:30:00|41.94|40.54|42.02|40.62|42.04|40.64|41.94|40.54|35
1718483700000|2024-06-15 20:35:00|42.03|40.63|42.05|40.65|42.05|40.65|42.03|40.63|25
1718484000000|2024-06-15 20:40:00|42.04|40.64|41.98|40.58|42.05|40.65|41.96|40.56|33
1718484300000|2024-06-15 20:45:00|41.99|40.59|42|40.6|42.01|40.61|41.97|40.57|33
1718484600000|2024-06-15 20:50:00|41.99|40.59|41.95|40.55|42|40.6|41.94|40.54|31
1718484900000|2024-06-15 20:55:00|41.94|40.54|41.93|40.53|41.95|40.55|41.93|40.53|16
1718485200000|2024-06-15 21:00:00|41.92|40.52|41.95|40.55|41.96|40.56|41.91|40.51|32
1718485500000|2024-06-15 21:05:00|41.94|40.54|41.96|40.56|41.96|40.56|41.92|40.52|19
1718485800000|2024-06-15 21:10:00|41.97|40.57|41.9|40.5|41.97|40.57|41.89|40.49|14
1718486100000|2024-06-15 21:15:00|41.89|40.49|41.92|40.52|41.94|40.54|41.88|40.48|42
1718486400000|2024-06-15 21:20:00|41.93|40.53|41.9|40.5|41.93|40.53|41.9|40.5|22
1718486700000|2024-06-15 21:25:00|41.91|40.51|41.94|40.54|41.95|40.55|41.91|40.51|20
1718487000000|2024-06-15 21:30:00|41.93|40.53|41.93|40.53|41.94|40.54|41.92|40.52|7
1718487300000|2024-06-15 21:35:00|41.94|40.54|41.95|40.55|41.95|40.55|41.93|40.53|8
1718487600000|2024-06-15 21:40:00|41.94|40.54|41.92|40.52|41.94|40.54|41.92|40.52|27
1718487900000|2024-06-15 21:45:00|41.93|40.53|41.96|40.56|41.96|40.56|41.92|40.52|12
1718488200000|2024-06-15 21:50:00|41.97|40.57|42.02|40.62|42.04|40.64|41.94|40.54|34
1718488500000|2024-06-15 21:55:00|42.01|40.61|41.99|40.59|42.02|40.62|41.99|40.59|17
1718488800000|2024-06-15 22:00:00|41.98|40.58|41.97|40.57|41.98|40.58|41.95|40.55|10
1718489100000|2024-06-15 22:05:00|41.96|40.56|41.9|40.5|41.97|40.57|41.9|40.5|31
1718489400000|2024-06-15 22:10:00|41.89|40.49|41.9|40.5|41.9|40.5|41.88|40.48|10
1718489700000|2024-06-15 22:15:00|41.89|40.49|41.85|40.45|41.89|40.49|41.84|40.44|15
1718490000000|2024-06-15 22:20:00|41.84|40.44|41.89|40.49|41.89|40.49|41.83|40.43|20
1718490300000|2024-06-15 22:25:00|41.9|40.5|41.88|40.48|41.91|40.51|41.88|40.48|33
1718490600000|2024-06-15 22:30:00|41.89|40.49|41.88|40.48|41.91|40.51|41.87|40.47|20
1718490900000|2024-06-15 22:35:00|41.89|40.49|41.91|40.51|41.92|40.52|41.88|40.48|17
1718491200000|2024-06-15 22:40:00|41.92|40.52|41.99|40.59|41.99|40.59|41.92|40.52|12
1718491500000|2024-06-15 22:45:00|41.98|40.58|41.99|40.59|42|40.6|41.98|40.58|14
1718491800000|2024-06-15 22:50:00|42|40.6|42.02|40.62|42.02|40.62|41.99|40.59|46
1718492100000|2024-06-15 22:55:00|42.01|40.61|42.04|40.64|42.04|40.64|42.01|40.61|14
1718492400000|2024-06-15 23:00:00|42.05|40.65|42.05|40.65|42.05|40.65|42.03|40.63|5
1718492700000|2024-06-15 23:05:00|42.06|40.66|42.09|40.69|42.09|40.69|42.05|40.65|18
1718493000000|2024-06-15 23:10:00|42.08|40.68|42.1|40.7|42.1|40.7|42.08|40.68|3
1718493300000|2024-06-15 23:15:00|42.09|40.69|42.1|40.7|42.12|40.72|42.09|40.69|6
1718493600000|2024-06-15 23:20:00|42.11|40.71|42.11|40.71|42.12|40.72|42.11|40.71|5
1718493900000|2024-06-15 23:25:00|42.1|40.7|42.08|40.68|42.1|40.7|42.08|40.68|3
1718494200000|2024-06-15 23:30:00|42.09|40.69|42.11|40.71|42.13|40.73|42.09|40.69|13
1718494500000|2024-06-15 23:35:00|42.12|40.72|42.11|40.71|42.14|40.74|42.11|40.71|14
1718494800000|2024-06-15 23:40:00|42.1|40.7|42.09|40.69|42.11|40.71|42.09|40.69|6
1718495100000|2024-06-15 23:45:00|42.08|40.68|42.09|40.69|42.1|40.7|42.07|40.67|16
1718495400000|2024-06-15 23:50:00|42.1|40.7|42.09|40.69|42.1|40.7|42.09|40.69|2
1718495700000|2024-06-15 23:55:00|42.08|40.68|42.09|40.69|42.09|40.69|42.08|40.68|16
1718496000000|2024-06-16 00:00:00|42.1|40.7|42.02|40.62|42.11|40.71|42.02|40.62|39
1718496300000|2024-06-16 00:05:00|42.03|40.63|42.04|40.64|42.06|40.66|42.02|40.62|20
1718496600000|2024-06-16 00:10:00|42.05|40.65|42.08|40.68|42.08|40.68|42.05|40.65|8
1718496900000|2024-06-16 00:15:00|42.09|40.69|42.1|40.7|42.13|40.73|42.08|40.68|28
1718497200000|2024-06-16 00:20:00|42.11|40.71|42.13|40.73|42.13|40.73|42.09|40.69|17
1718497500000|2024-06-16 00:25:00|42.12|40.72|42.08|40.68|42.13|40.73|42.08|40.68|19
1718497800000|2024-06-16 00:30:00|42.09|40.69|42.07|40.67|42.11|40.71|42.07|40.67|21
1718498100000|2024-06-16 00:35:00|42.08|40.68|42.06|40.66|42.09|40.69|42.06|40.66|13
1718498400000|2024-06-16 00:40:00|42.05|40.65|42.05|40.65|42.06|40.66|42.04|40.64|5
1718498700000|2024-06-16 00:45:00|42.04|40.64|42.05|40.65|42.07|40.67|42.03|40.63|10
1718499000000|2024-06-16 00:50:00|42.04|40.64|42.01|40.61|42.05|40.65|42|40.6|16
1718499300000|2024-06-16 00:55:00|42.02|40.62|41.98|40.58|42.03|40.63|41.96|40.56|21
1718499600000|2024-06-16 01:00:00|41.97|40.57|41.91|40.51|41.98|40.58|41.88|40.48|49
1718499900000|2024-06-16 01:05:00|41.92|40.52|41.99|40.59|41.99|40.59|41.88|40.48|45
1718500200000|2024-06-16 01:10:00|42|40.6|42.04|40.64|42.05|40.65|42|40.6|31
1718500500000|2024-06-16 01:15:00|42.03|40.63|42.06|40.66|42.09|40.69|42|40.6|38
1718500800000|2024-06-16 01:20:00|42.05|40.65|42.02|40.62|42.06|40.66|42|40.6|26
1718501100000|2024-06-16 01:25:00|42.03|40.63|41.99|40.59|42.03|40.63|41.94|40.54|43
1718501400000|2024-06-16 01:30:00|41.98|40.58|42|40.6|42.01|40.61|41.96|40.56|33
1718501700000|2024-06-16 01:35:00|41.99|40.59|42|40.6|42|40.6|41.96|40.56|38
1718502000000|2024-06-16 01:40:00|41.99|40.59|41.98|40.58|42|40.6|41.98|40.58|8
1718502300000|2024-06-16 01:45:00|41.97|40.57|41.95|40.55|41.97|40.57|41.94|40.54|29
1718502600000|2024-06-16 01:50:00|41.96|40.56|42|40.6|42.01|40.61|41.96|40.56|34
1718502900000|2024-06-16 01:55:00|42.01|40.61|41.97|40.57|42.02|40.62|41.96|40.56|14
1718503200000|2024-06-16 02:00:00|41.96|40.56|41.94|40.54|41.96|40.56|41.91|40.51|17
1718503500000|2024-06-16 02:05:00|41.95|40.55|41.92|40.52|41.95|40.55|41.92|40.52|6
1718503800000|2024-06-16 02:10:00|41.93|40.53|41.92|40.52|41.94|40.54|41.92|40.52|6
1718504100000|2024-06-16 02:15:00|41.91|40.51|41.9|40.5|41.95|40.55|41.88|40.48|41
1718504400000|2024-06-16 02:20:00|41.91|40.51|41.97|40.57|41.98|40.58|41.91|40.51|17
1718504700000|2024-06-16 02:25:00|41.98|40.58|41.97|40.57|41.99|40.59|41.97|40.57|6
1718505000000|2024-06-16 02:30:00|41.96|40.56|41.94|40.54|41.97|40.57|41.94|40.54|5
1718505300000|2024-06-16 02:35:00|41.95|40.55|41.93|40.53|41.95|40.55|41.92|40.52|9
1718505600000|2024-06-16 02:40:00|41.92|40.52|41.93|40.53|41.93|40.53|41.92|40.52|6
1718505900000|2024-06-16 02:45:00|41.92|40.52|41.87|40.47|41.92|40.52|41.86|40.46|10
1718506200000|2024-06-16 02:50:00|41.86|40.46|41.87|40.47|41.87|40.47|41.86|40.46|4
1718506500000|2024-06-16 02:55:00|41.86|40.46|41.86|40.46|41.87|40.47|41.85|40.45|11
1718506800000|2024-06-16 03:00:00|41.87|40.47|41.87|40.47|41.88|40.48|41.86|40.46|7
1718507100000|2024-06-16 03:05:00|41.86|40.46|41.85|40.45|41.86|40.46|41.85|40.45|2
1718507400000|2024-06-16 03:10:00|41.84|40.44|41.82|40.42|41.84|40.44|41.8|40.4|7
1718507700000|2024-06-16 03:15:00|41.83|40.43|41.86|40.46|41.86|40.46|41.81|40.41|12
1718508000000|2024-06-16 03:20:00|41.87|40.47|41.87|40.47|41.9|40.5|41.86|40.46|29
1718508300000|2024-06-16 03:25:00|41.86|40.46|41.83|40.43|41.87|40.47|41.83|40.43|12
1718508600000|2024-06-16 03:30:00|41.84|40.44|41.77|40.37|41.84|40.44|41.77|40.37|21
1718508900000|2024-06-16 03:35:00|41.76|40.36|41.82|40.42|41.82|40.42|41.74|40.34|19
1718509200000|2024-06-16 03:40:00|41.83|40.43|41.77|40.37|41.84|40.44|41.77|40.37|15
1718509500000|2024-06-16 03:45:00|41.76|40.36|41.78|40.38|41.8|40.4|41.76|40.36|15
1718509800000|2024-06-16 03:50:00|41.79|40.39|41.81|40.41|41.81|40.41|41.78|40.38|11
1718510100000|2024-06-16 03:55:00|41.8|40.4|41.79|40.39|41.81|40.41|41.79|40.39|8
1718510400000|2024-06-16 04:00:00|41.78|40.38|41.79|40.39|41.84|40.44|41.78|40.38|18
1718510700000|2024-06-16 04:05:00|41.78|40.38|41.73|40.33|41.78|40.38|41.73|40.33|17
1718511000000|2024-06-16 04:10:00|41.74|40.34|41.74|40.34|41.77|40.37|41.73|40.33|25
1718511300000|2024-06-16 04:15:00|41.73|40.33|41.73|40.33|41.76|40.36|41.73|40.33|17
1718511600000|2024-06-16 04:20:00|41.74|40.34|41.67|40.27|41.74|40.34|41.61|40.21|64
1718511900000|2024-06-16 04:25:00|41.66|40.26|41.71|40.31|41.73|40.33|41.66|40.26|28
1718512200000|2024-06-16 04:30:00|41.7|40.3|41.74|40.34|41.76|40.36|41.69|40.29|33
1718512500000|2024-06-16 04:35:00|41.75|40.35|41.81|40.41|41.83|40.43|41.74|40.34|33
1718512800000|2024-06-16 04:40:00|41.8|40.4|41.82|40.42|41.83|40.43|41.8|40.4|23
1718513100000|2024-06-16 04:45:00|41.83|40.43|41.83|40.43|41.85|40.45|41.81|40.41|41
1718513400000|2024-06-16 04:50:00|41.82|40.42|41.78|40.38|41.83|40.43|41.78|40.38|31
1718513700000|2024-06-16 04:55:00|41.77|40.37|41.76|40.36|41.79|40.39|41.76|40.36|16
1718514000000|2024-06-16 05:00:00|41.75|40.35|41.81|40.41|41.81|40.41|41.75|40.35|37
1718514300000|2024-06-16 05:05:00|41.82|40.42|41.83|40.43|41.85|40.45|41.81|40.41|29
1718514600000|2024-06-16 05:10:00|41.82|40.42|41.82|40.42|41.83|40.43|41.82|40.42|29
1718514900000|2024-06-16 05:15:00|41.81|40.41|41.87|40.47|41.88|40.48|41.81|40.41|29
1718515200000|2024-06-16 05:20:00|41.86|40.46|41.92|40.52|41.92|40.52|41.86|40.46|25
1718515500000|2024-06-16 05:25:00|41.93|40.53|41.92|40.52|41.95|40.55|41.92|40.52|34
1718515800000|2024-06-16 05:30:00|41.93|40.53|42|40.6|42.03|40.63|41.92|40.52|34
1718516100000|2024-06-16 05:35:00|42.01|40.61|42|40.6|42.02|40.62|41.98|40.58|28
1718516400000|2024-06-16 05:40:00|42.01|40.61|42.03|40.63|42.05|40.65|42.01|40.61|23
1718516700000|2024-06-16 05:45:00|42.02|40.62|42.01|40.61|42.04|40.64|42|40.6|28
1718517000000|2024-06-16 05:50:00|42|40.6|42|40.6|42.01|40.61|41.98|40.58|19
1718517300000|2024-06-16 05:55:00|41.99|40.59|42.01|40.61|42.02|40.62|41.98|40.58|19
1718517600000|2024-06-16 06:00:00|42.02|40.62|42.04|40.64|42.07|40.67|42.02|40.62|31
1718517900000|2024-06-16 06:05:00|42.03|40.63|42.02|40.62|42.03|40.63|42.02|40.62|4
1718518200000|2024-06-16 06:10:00|42.03|40.63|42.07|40.67|42.09|40.69|42.03|40.63|13
1718518500000|2024-06-16 06:15:00|42.08|40.68|42.08|40.68|42.09|40.69|42.07|40.67|23
1718518800000|2024-06-16 06:20:00|42.07|40.67|42.07|40.67|42.09|40.69|42.07|40.67|7
1718519100000|2024-06-16 06:25:00|42.06|40.66|42.06|40.66|42.07|40.67|42.06|40.66|3
1718519400000|2024-06-16 06:30:00|42.05|40.65|42.04|40.64|42.06|40.66|42.04|40.64|16
1718519700000|2024-06-16 06:35:00|42.03|40.63|42.03|40.63|42.04|40.64|42|40.6|15
1718520000000|2024-06-16 06:40:00|42.02|40.62|42.06|40.66|42.06|40.66|42|40.6|13
1718520300000|2024-06-16 06:45:00|42.07|40.67|42.12|40.72|42.12|40.72|42.05|40.65|24
1718520600000|2024-06-16 06:50:00|42.11|40.71|42.15|40.75|42.15|40.75|42.09|40.69|21
1718520900000|2024-06-16 06:55:00|42.16|40.76|42.1|40.7|42.18|40.78|42.1|40.7|43
1718521200000|2024-06-16 07:00:00|42.11|40.71|42.11|40.71|42.13|40.73|42.05|40.65|29
1718521500000|2024-06-16 07:05:00|42.12|40.72|42.12|40.72|42.13|40.73|42.09|40.69|24
1718521800000|2024-06-16 07:10:00|42.11|40.71|42.09|40.69|42.11|40.71|42.09|40.69|21
1718522100000|2024-06-16 07:15:00|42.08|40.68|42.05|40.65|42.1|40.7|42.05|40.65|8
1718522400000|2024-06-16 07:20:00|42.06|40.66|42.05|40.65|42.09|40.69|42.05|40.65|20
1718522700000|2024-06-16 07:25:00|42.04|40.64|42.03|40.63|42.04|40.64|42.01|40.61|12
1718523000000|2024-06-16 07:30:00|42.02|40.62|41.97|40.57|42.02|40.62|41.97|40.57|16
1718523300000|2024-06-16 07:35:00|41.96|40.56|41.97|40.57|41.99|40.59|41.96|40.56|12
1718523600000|2024-06-16 07:40:00|41.98|40.58|41.99|40.59|42|40.6|41.98|40.58|14
1718523900000|2024-06-16 07:45:00|41.98|40.58|41.97|40.57|41.99|40.59|41.95|40.55|18
1718524200000|2024-06-16 07:50:00|41.98|40.58|41.96|40.56|42.01|40.61|41.96|40.56|9
1718524500000|2024-06-16 07:55:00|41.95|40.55|41.97|40.57|41.97|40.57|41.94|40.54|5
1718524800000|2024-06-16 08:00:00|41.96|40.56|41.98|40.58|42|40.6|41.94|40.54|17
1718525100000|2024-06-16 08:05:00|41.97|40.57|42|40.6|42|40.6|41.96|40.56|12
1718525400000|2024-06-16 08:10:00|41.99|40.59|41.99|40.59|42.01|40.61|41.98|40.58|17
1718525700000|2024-06-16 08:15:00|41.98|40.58|42.03|40.63|42.03|40.63|41.98|40.58|28
1718526000000|2024-06-16 08:20:00|42.02|40.62|42.01|40.61|42.02|40.62|41.99|40.59|32
1718526300000|2024-06-16 08:25:00|42|40.6|42.01|40.61|42.02|40.62|42|40.6|10
1718526600000|2024-06-16 08:30:00|42|40.6|41.97|40.57|42|40.6|41.97|40.57|8
1718526900000|2024-06-16 08:35:00|41.96|40.56|41.96|40.56|41.97|40.57|41.95|40.55|5
1718527200000|2024-06-16 08:40:00|41.95|40.55|41.94|40.54|41.95|40.55|41.93|40.53|12
1718527500000|2024-06-16 08:45:00|41.93|40.53|41.91|40.51|41.94|40.54|41.91|40.51|17
1718527800000|2024-06-16 08:50:00|41.9|40.5|41.9|40.5|41.93|40.53|41.9|40.5|11
1718528100000|2024-06-16 08:55:00|41.91|40.51|41.92|40.52|41.92|40.52|41.9|40.5|6
1718528400000|2024-06-16 09:00:00|41.91|40.51|41.97|40.57|41.97|40.57|41.91|40.51|21
1718528700000|2024-06-16 09:05:00|41.96|40.56|41.9|40.5|41.96|40.56|41.9|40.5|15
1718529000000|2024-06-16 09:10:00|41.89|40.49|41.9|40.5|41.91|40.51|41.87|40.47|22
1718529300000|2024-06-16 09:15:00|41.89|40.49|41.93|40.53|41.94|40.54|41.86|40.46|17
1718529600000|2024-06-16 09:20:00|41.94|40.54|41.98|40.58|41.99|40.59|41.94|40.54|18
1718529900000|2024-06-16 09:25:00|41.99|40.59|42.03|40.63|42.05|40.65|41.99|40.59|19
1718530200000|2024-06-16 09:30:00|42.02|40.62|41.98|40.58|42.04|40.64|41.98|40.58|13
1718530500000|2024-06-16 09:35:00|41.97|40.57|41.95|40.55|41.98|40.58|41.95|40.55|11
1718530800000|2024-06-16 09:40:00|41.94|40.54|41.93|40.53|41.94|40.54|41.92|40.52|16
1718531100000|2024-06-16 09:45:00|41.94|40.54|41.98|40.58|41.98|40.58|41.94|40.54|11
1718531400000|2024-06-16 09:50:00|41.99|40.59|41.99|40.59|41.99|40.59|41.96|40.56|15
1718531700000|2024-06-16 09:55:00|42|40.6|42.04|40.64|42.04|40.64|41.99|40.59|11
1718532000000|2024-06-16 10:00:00|42.05|40.65|42.02|40.62|42.08|40.68|42.02|40.62|30
1718532300000|2024-06-16 10:05:00|42.01|40.61|42|40.6|42.01|40.61|41.98|40.58|14
1718532600000|2024-06-16 10:10:00|41.99|40.59|41.99|40.59|42.01|40.61|41.98|40.58|35
1718532900000|2024-06-16 10:15:00|41.98|40.58|42.02|40.62|42.02|40.62|41.98|40.58|15
1718533200000|2024-06-16 10:20:00|42.01|40.61|42.01|40.61|42.03|40.63|41.98|40.58|31
1718533500000|2024-06-16 10:25:00|42.02|40.62|42|40.6|42.02|40.62|42|40.6|11
1718533800000|2024-06-16 10:30:00|41.99|40.59|42.06|40.66|42.06|40.66|41.98|40.58|16
1718534100000|2024-06-16 10:35:00|42.05|40.65|42.1|40.7|42.11|40.71|42.05|40.65|18
1718534400000|2024-06-16 10:40:00|42.11|40.71|42.13|40.73|42.16|40.76|42.11|40.71|41
1718534700000|2024-06-16 10:45:00|42.12|40.72|42.11|40.71|42.13|40.73|42.08|40.68|30
1718535000000|2024-06-16 10:50:00|42.12|40.72|42.13|40.73|42.15|40.75|42.11|40.71|47
1718535300000|2024-06-16 10:55:00|42.12|40.72|42.14|40.74|42.14|40.74|42.11|40.71|29
1718535600000|2024-06-16 11:00:00|42.15|40.75|42.11|40.71|42.15|40.75|42.09|40.69|43
1718535900000|2024-06-16 11:05:00|42.12|40.72|42.17|40.77|42.17|40.77|42.12|40.72|21
1718536200000|2024-06-16 11:10:00|42.16|40.76|42.17|40.77|42.17|40.77|42.13|40.73|18
1718536500000|2024-06-16 11:15:00|42.16|40.76|42.14|40.74|42.17|40.77|42.13|40.73|9
1718536800000|2024-06-16 11:20:00|42.13|40.73|42.13|40.73|42.15|40.75|42.13|40.73|9
1718537100000|2024-06-16 11:25:00|42.14|40.74|42.13|40.73|42.14|40.74|42.12|40.72|6
1718537400000|2024-06-16 11:30:00|42.14|40.74|42.21|40.81|42.21|40.81|42.13|40.73|14
1718537700000|2024-06-16 11:35:00|42.22|40.82|42.16|40.76|42.22|40.82|42.15|40.75|25
1718538000000|2024-06-16 11:40:00|42.15|40.75|42.15|40.75|42.16|40.76|42.14|40.74|43
1718538300000|2024-06-16 11:45:00|42.14|40.74|42.13|40.73|42.15|40.75|42.12|40.72|33
1718538600000|2024-06-16 11:50:00|42.12|40.72|42.12|40.72|42.13|40.73|42.11|40.71|11
1718538900000|2024-06-16 11:55:00|42.13|40.73|42.18|40.78|42.18|40.78|42.12|40.72|12
1718539200000|2024-06-16 12:00:00|42.17|40.77|42.15|40.75|42.17|40.77|42.13|40.73|38
1718539500000|2024-06-16 12:05:00|42.14|40.74|42.15|40.75|42.16|40.76|42.14|40.74|8
1718539800000|2024-06-16 12:10:00|42.14|40.74|42.16|40.76|42.16|40.76|42.12|40.72|11
1718540100000|2024-06-16 12:15:00|42.17|40.77|42.2|40.8|42.2|40.8|42.16|40.76|14
1718540400000|2024-06-16 12:20:00|42.19|40.79|42.2|40.8|42.21|40.81|42.19|40.79|8
1718540700000|2024-06-16 12:25:00|42.21|40.81|42.24|40.84|42.24|40.84|42.2|40.8|10
1718541000000|2024-06-16 12:30:00|42.23|40.83|42.34|40.94|42.34|40.94|42.23|40.83|36
1718541300000|2024-06-16 12:35:00|42.33|40.93|42.29|40.89|42.34|40.94|42.27|40.87|25
1718541600000|2024-06-16 12:40:00|42.28|40.88|42.29|40.89|42.29|40.89|42.26|40.86|10
1718541900000|2024-06-16 12:45:00|42.28|40.88|42.24|40.84|42.28|40.88|42.22|40.82|19
1718542200000|2024-06-16 12:50:00|42.25|40.85|42.25|40.85|42.26|40.86|42.23|40.83|25
1718542500000|2024-06-16 12:55:00|42.26|40.86|42.3|40.9|42.3|40.9|42.26|40.86|17
1718542800000|2024-06-16 13:00:00|42.31|40.91|42.32|40.92|42.34|40.94|42.3|40.9|22
1718543100000|2024-06-16 13:05:00|42.33|40.93|42.32|40.92|42.33|40.93|42.29|40.89|24
1718543400000|2024-06-16 13:10:00|42.33|40.93|42.31|40.91|42.33|40.93|42.3|40.9|23
1718543700000|2024-06-16 13:15:00|42.3|40.9|42.32|40.92|42.33|40.93|42.29|40.89|11
1718544000000|2024-06-16 13:20:00|42.33|40.93|42.34|40.94|42.37|40.97|42.32|40.92|22
1718544300000|2024-06-16 13:25:00|42.35|40.95|42.38|40.98|42.42|41.02|42.35|40.95|20
1718544600000|2024-06-16 13:30:00|42.37|40.97|42.28|40.88|42.37|40.97|42.28|40.88|99
1718544900000|2024-06-16 13:35:00|42.29|40.89|42.25|40.85|42.29|40.89|42.18|40.78|57
1718545200000|2024-06-16 13:40:00|42.24|40.84|42.26|40.86|42.28|40.88|42.24|40.84|57
1718545500000|2024-06-16 13:45:00|42.27|40.87|42.25|40.85|42.29|40.89|42.24|40.84|55
1718545800000|2024-06-16 13:50:00|42.26|40.86|42.32|40.92|42.33|40.93|42.24|40.84|280
1718546100000|2024-06-16 13:55:00|42.33|40.93|42.35|40.95|42.37|40.97|42.31|40.91|23
1718546400000|2024-06-16 14:00:00|42.34|40.94|42.35|40.95|42.36|40.96|42.33|40.93|22
1718546700000|2024-06-16 14:05:00|42.36|40.96|42.41|41.01|42.47|41.07|42.36|40.96|52
1718547000000|2024-06-16 14:10:00|42.42|41.02|42.44|41.04|42.46|41.06|42.4|41|45
1718547300000|2024-06-16 14:15:00|42.45|41.05|42.4|41|42.46|41.06|42.39|40.99|32
1718547600000|2024-06-16 14:20:00|42.39|40.99|42.28|40.88|42.4|41|42.27|40.87|36
1718547900000|2024-06-16 14:25:00|42.27|40.87|42.23|40.83|42.31|40.91|42.19|40.79|51
1718548200000|2024-06-16 14:30:00|42.22|40.82|42.23|40.83|42.25|40.85|42.19|40.79|32
1718548500000|2024-06-16 14:35:00|42.22|40.82|42.28|40.88|42.28|40.88|42.22|40.82|33
1718548800000|2024-06-16 14:40:00|42.29|40.89|42.28|40.88|42.31|40.91|42.28|40.88|54
1718549100000|2024-06-16 14:45:00|42.29|40.89|42.27|40.87|42.31|40.91|42.27|40.87|31
1718549400000|2024-06-16 14:50:00|42.28|40.88|42.21|40.81|42.3|40.9|42.21|40.81|31
1718549700000|2024-06-16 14:55:00|42.2|40.8|42.19|40.79|42.24|40.84|42.19|40.79|30
1718550000000|2024-06-16 15:00:00|42.18|40.78|42.18|40.78|42.21|40.81|42.17|40.77|41
1718550300000|2024-06-16 15:05:00|42.17|40.77|42.17|40.77|42.18|40.78|42.16|40.76|17
1718550600000|2024-06-16 15:10:00|42.16|40.76|42.17|40.77|42.17|40.77|42.15|40.75|54
1718550900000|2024-06-16 15:15:00|42.18|40.78|42.23|40.83|42.23|40.83|42.17|40.77|28
1718551200000|2024-06-16 15:20:00|42.24|40.84|42.21|40.81|42.25|40.85|42.21|40.81|22
1718551500000|2024-06-16 15:25:00|42.2|40.8|42.24|40.84|42.24|40.84|42.19|40.79|9
1718551800000|2024-06-16 15:30:00|42.25|40.85|42.24|40.84|42.27|40.87|42.23|40.83|14
1718552100000|2024-06-16 15:35:00|42.25|40.85|42.26|40.86|42.26|40.86|42.24|40.84|8
1718552400000|2024-06-16 15:40:00|42.27|40.87|42.31|40.91|42.32|40.92|42.27|40.87|135
1718552700000|2024-06-16 15:45:00|42.3|40.9|42.34|40.94|42.34|40.94|42.29|40.89|29
1718553000000|2024-06-16 15:50:00|42.33|40.93|42.34|40.94|42.35|40.95|42.31|40.91|34
1718553300000|2024-06-16 15:55:00|42.35|40.95|42.35|40.95|42.38|40.98|42.34|40.94|28
1718553600000|2024-06-16 16:00:00|42.36|40.96|42.3|40.9|42.36|40.96|42.28|40.88|19
1718553900000|2024-06-16 16:05:00|42.29|40.89|42.31|40.91|42.33|40.93|42.23|40.83|51
1718554200000|2024-06-16 16:10:00|42.32|40.92|42.33|40.93|42.33|40.93|42.26|40.86|48
1718554500000|2024-06-16 16:15:00|42.32|40.92|42.25|40.85|42.33|40.93|42.25|40.85|138
1718554800000|2024-06-16 16:20:00|42.26|40.86|42.31|40.91|42.33|40.93|42.26|40.86|41
1718555100000|2024-06-16 16:25:00|42.3|40.9|42.33|40.93|42.33|40.93|42.3|40.9|4
1718555400000|2024-06-16 16:30:00|42.32|40.92|42.3|40.9|42.36|40.96|42.28|40.88|45
1718555700000|2024-06-16 16:35:00|42.29|40.89|42.28|40.88|42.3|40.9|42.27|40.87|24
1718556000000|2024-06-16 16:40:00|42.27|40.87|42.23|40.83|42.28|40.88|42.21|40.81|29
1718556300000|2024-06-16 16:45:00|42.22|40.82|42.26|40.86|42.28|40.88|42.22|40.82|93
1718556600000|2024-06-16 16:50:00|42.27|40.87|42.27|40.87|42.28|40.88|42.26|40.86|129
1718556900000|2024-06-16 16:55:00|42.26|40.86|42.26|40.86|42.27|40.87|42.25|40.85|197
1718557200000|2024-06-16 17:00:00|42.25|40.85|42.29|40.89|42.29|40.89|42.24|40.84|65
1718557500000|2024-06-16 17:05:00|42.3|40.9|42.25|40.85|42.3|40.9|42.25|40.85|26
1718557800000|2024-06-16 17:10:00|42.24|40.84|42.22|40.82|42.26|40.86|42.22|40.82|9
1718558100000|2024-06-16 17:15:00|42.23|40.83|42.25|40.85|42.26|40.86|42.22|40.82|33
1718558400000|2024-06-16 17:20:00|42.24|40.84|42.22|40.82|42.24|40.84|42.22|40.82|23
1718558700000|2024-06-16 17:25:00|42.21|40.81|42.2|40.8|42.22|40.82|42.2|40.8|50
1718559000000|2024-06-16 17:30:00|42.19|40.79|42.16|40.76|42.2|40.8|42.16|40.76|40
1718559300000|2024-06-16 17:35:00|42.17|40.77|42.22|40.82|42.24|40.84|42.16|40.76|61
1718559600000|2024-06-16 17:40:00|42.21|40.81|42.19|40.79|42.21|40.81|42.17|40.77|9
1718559900000|2024-06-16 17:45:00|42.2|40.8|42.19|40.79|42.22|40.82|42.16|40.76|20
1718560200000|2024-06-16 17:50:00|42.18|40.78|42.18|40.78|42.2|40.8|42.18|40.78|25
1718560500000|2024-06-16 17:55:00|42.19|40.79|42.2|40.8|42.2|40.8|42.19|40.79|46
1718560800000|2024-06-16 18:00:00|42.21|40.81|42.16|40.76|42.22|40.82|42.15|40.75|112
1718561100000|2024-06-16 18:05:00|42.17|40.77|42.17|40.77|42.17|40.77|42.14|40.74|15
1718561400000|2024-06-16 18:10:00|42.18|40.78|42.15|40.75|42.18|40.78|42.13|40.73|24
1718561700000|2024-06-16 18:15:00|42.16|40.76|42.16|40.76|42.17|40.77|42.14|40.74|25
1718562000000|2024-06-16 18:20:00|42.17|40.77|42.14|40.74|42.17|40.77|42.14|40.74|6
1718562300000|2024-06-16 18:25:00|42.15|40.75|42.18|40.78|42.18|40.78|42.15|40.75|6
1718562600000|2024-06-16 18:30:00|42.19|40.79|42.16|40.76|42.19|40.79|42.16|40.76|18
1718562900000|2024-06-16 18:35:00|42.17|40.77|42.18|40.78|42.18|40.78|42.17|40.77|4
1718563200000|2024-06-16 18:40:00|42.17|40.77|42.16|40.76|42.18|40.78|42.16|40.76|16
1718563500000|2024-06-16 18:45:00|42.15|40.75|42.16|40.76|42.18|40.78|42.15|40.75|10
1718563800000|2024-06-16 18:50:00|42.17|40.77|42.16|40.76|42.17|40.77|42.16|40.76|8
1718564100000|2024-06-16 18:55:00|42.17|40.77|42.17|40.77|42.17|40.77|42.16|40.76|7
1718564400000|2024-06-16 19:00:00|42.18|40.78|42.2|40.8|42.21|40.81|42.18|40.78|549
1718564700000|2024-06-16 19:05:00|42.19|40.79|42.21|40.81|42.22|40.82|42.18|40.78|81
1718565000000|2024-06-16 19:10:00|42.22|40.82|42.23|40.83|42.25|40.85|42.22|40.82|24
1718565300000|2024-06-16 19:15:00|42.22|40.82|42.2|40.8|42.24|40.84|42.2|40.8|43
1718565600000|2024-06-16 19:20:00|42.21|40.81|42.21|40.81|42.21|40.81|42.19|40.79|173
1718565900000|2024-06-16 19:25:00|42.2|40.8|42.4|40.6|42.4|40.81|42.19|40.59|22
1718566200000|2024-06-16 19:30:00|42.39|40.59|42.37|40.57|42.39|40.59|42.36|40.56|9
1718566500000|2024-06-16 19:35:00|42.36|40.56|42.35|40.55|42.36|40.56|42.34|40.54|194
1718566800000|2024-06-16 19:40:00|42.36|40.56|42.41|40.61|42.41|40.61|42.36|40.56|90
1718567100000|2024-06-16 19:45:00|42.42|40.62|42.45|40.65|42.45|40.65|42.41|40.61|40
1718567400000|2024-06-16 19:50:00|42.46|40.66|42.5|40.7|42.5|40.7|42.45|40.65|15
1718567700000|2024-06-16 19:55:00|42.51|40.71|42.52|40.72|42.53|40.73|42.5|40.7|76
1718568000000|2024-06-16 20:00:00|42.53|40.73|42.56|40.76|42.58|40.78|42.52|40.72|26
1718568300000|2024-06-16 20:05:00|42.55|40.75|42.51|40.71|42.56|40.76|42.5|40.7|93
1718568600000|2024-06-16 20:10:00|42.52|40.72|42.53|40.73|42.53|40.73|42.51|40.71|32
1718568900000|2024-06-16 20:15:00|42.52|40.72|42.52|40.72|42.54|40.74|42.51|40.71|7
1718569200000|2024-06-16 20:20:00|42.53|40.73|42.56|40.76|42.57|40.77|42.51|40.71|36
1718569500000|2024-06-16 20:25:00|42.55|40.75|42.58|40.78|42.6|40.8|42.55|40.75|34
1718569800000|2024-06-16 20:30:00|42.57|40.77|42.5|40.7|42.57|40.77|42.5|40.7|20
1718570100000|2024-06-16 20:35:00|42.51|40.71|42.52|40.72|42.52|40.72|42.5|40.7|152
1718570400000|2024-06-16 20:40:00|42.51|40.71|42.54|40.74|42.54|40.74|42.51|40.71|10
1718570700000|2024-06-16 20:45:00|42.53|40.73|42.54|40.74|42.54|40.74|42.53|40.73|4
1718571000000|2024-06-16 20:50:00|42.53|40.73|42.48|40.68|42.53|40.73|42.47|40.67|26
1718571300000|2024-06-16 20:55:00|42.47|40.67|42.29|40.89|42.49|40.89|42.29|40.67|10
1718571600000|2024-06-16 21:00:00|42.3|40.9|42.29|40.89|42.3|40.9|42.29|40.89|2
1718571900000|2024-06-16 21:05:00|41.74|41.44|41.73|41.43|41.75|41.45|41.72|41.42|18
1718572200000|2024-06-16 21:10:00|41.74|41.44|41.72|41.42|41.74|41.44|41.71|41.41|7
1718572500000|2024-06-16 21:15:00|41.73|41.43|41.73|41.43|41.73|41.43|41.72|41.42|33
1718572800000|2024-06-16 21:20:00|41.71|41.41|41.71|41.41|41.71|41.41|41.7|41.4|3
1718573100000|2024-06-16 21:25:00|41.72|41.42|41.72|41.42|41.72|41.42|41.71|41.41|47
1718573400000|2024-06-16 21:30:00|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|142
1718573700000|2024-06-16 21:35:00|41.71|41.41|41.7|41.4|41.72|41.42|41.7|41.4|80
1718574000000|2024-06-16 21:40:00|41.69|41.39|41.7|41.4|41.71|41.41|41.68|41.38|51
1718574300000|2024-06-16 21:45:00|41.71|41.41|41.71|41.41|41.72|41.42|41.7|41.4|21
1718574600000|2024-06-16 21:50:00|41.72|41.42|41.75|41.45|41.76|41.46|41.71|41.41|104
1718574900000|2024-06-16 21:55:00|41.76|41.46|41.71|41.41|41.77|41.47|41.71|41.41|70
1718575200000|2024-06-16 22:00:00|41.72|41.42|41.79|41.49|41.79|41.49|41.72|41.42|68
1718575500000|2024-06-16 22:05:00|41.81|41.51|42.04|41.74|42.06|41.76|41.81|41.51|169
1718575800000|2024-06-16 22:10:00|42.03|41.73|41.96|41.66|42.03|41.73|41.95|41.65|102
1718576100000|2024-06-16 22:15:00|41.97|41.67|41.97|41.67|42.02|41.72|41.92|41.62|75
1718576400000|2024-06-16 22:20:00|41.98|41.68|41.91|41.61|41.99|41.69|41.89|41.59|54
1718576700000|2024-06-16 22:25:00|41.92|41.62|41.95|41.65|41.98|41.68|41.9|41.6|61
1718577000000|2024-06-16 22:30:00|41.96|41.66|41.92|41.62|41.99|41.69|41.92|41.62|61
1718577300000|2024-06-16 22:35:00|41.93|41.63|41.93|41.63|41.94|41.64|41.85|41.55|77
1718577600000|2024-06-16 22:40:00|41.92|41.62|41.8|41.5|41.93|41.63|41.8|41.5|55
1718577900000|2024-06-16 22:45:00|41.81|41.51|41.84|41.54|41.86|41.56|41.79|41.49|114
1718578200000|2024-06-16 22:50:00|41.85|41.55|41.85|41.55|41.86|41.56|41.82|41.52|65
1718578500000|2024-06-16 22:55:00|41.86|41.56|41.87|41.57|41.87|41.57|41.85|41.55|34
1718578800000|2024-06-16 23:00:00|41.86|41.56|41.92|41.62|41.94|41.64|41.86|41.56|104
1718579100000|2024-06-16 23:05:00|41.91|41.61|41.86|41.56|41.93|41.63|41.86|41.56|54
1718579400000|2024-06-16 23:10:00|41.85|41.55|41.85|41.55|41.87|41.57|41.84|41.54|51
1718579700000|2024-06-16 23:15:00|41.86|41.56|41.83|41.53|41.89|41.59|41.82|41.52|38
1718580000000|2024-06-16 23:20:00|41.82|41.52|41.79|41.49|41.86|41.56|41.78|41.48|18
1718580300000|2024-06-16 23:25:00|41.8|41.5|41.78|41.48|41.81|41.51|41.78|41.48|31
1718580600000|2024-06-16 23:30:00|41.79|41.49|41.78|41.48|41.8|41.5|41.78|41.48|42
1718580900000|2024-06-16 23:35:00|41.79|41.49|41.78|41.48|41.79|41.49|41.73|41.43|60
1718581200000|2024-06-16 23:40:00|41.77|41.47|41.77|41.47|41.78|41.48|41.75|41.45|45
1718581500000|2024-06-16 23:45:00|41.76|41.46|41.79|41.49|41.79|41.49|41.74|41.44|26
1718581800000|2024-06-16 23:50:00|41.8|41.5|41.8|41.5|41.81|41.51|41.79|41.49|39
1718582100000|2024-06-16 23:55:00|41.81|41.51|41.83|41.53|41.83|41.53|41.81|41.51|15
1718582400000|2024-06-17 00:00:00|41.82|41.52|41.79|41.49|41.83|41.53|41.79|41.49|16
1718582700000|2024-06-17 00:05:00|41.8|41.5|41.73|41.43|41.8|41.5|41.69|41.39|66
1718583000000|2024-06-17 00:10:00|41.72|41.42|41.71|41.41|41.75|41.45|41.71|41.41|30
1718583300000|2024-06-17 00:15:00|41.7|41.4|41.7|41.4|41.71|41.41|41.67|41.37|31
1718583600000|2024-06-17 00:20:00|41.71|41.41|41.74|41.44|41.74|41.44|41.68|41.38|57
1718583900000|2024-06-17 00:25:00|41.75|41.45|41.85|41.55|41.85|41.55|41.75|41.45|31
1718584200000|2024-06-17 00:30:00|41.84|41.54|41.89|41.59|41.9|41.6|41.84|41.54|71
1718584500000|2024-06-17 00:35:00|41.9|41.6|41.94|41.64|41.96|41.66|41.89|41.59|126
1718584800000|2024-06-17 00:40:00|41.95|41.65|42.01|41.71|42.02|41.72|41.94|41.64|57
1718585100000|2024-06-17 00:45:00|42|41.7|41.94|41.64|42.01|41.71|41.9|41.6|64
1718585400000|2024-06-17 00:50:00|41.93|41.63|41.83|41.53|41.93|41.63|41.8|41.5|84
1718585700000|2024-06-17 00:55:00|41.82|41.52|41.82|41.52|41.83|41.53|41.78|41.48|59
1718586000000|2024-06-17 01:00:00|41.81|41.51|41.84|41.54|41.84|41.54|41.73|41.43|46
1718586300000|2024-06-17 01:05:00|41.83|41.53|41.83|41.53|41.87|41.57|41.76|41.46|49
1718586600000|2024-06-17 01:10:00|41.84|41.54|41.86|41.56|41.87|41.57|41.82|41.52|25
1718586900000|2024-06-17 01:15:00|41.87|41.57|41.64|41.34|41.87|41.57|41.6|41.3|201
1718587200000|2024-06-17 01:20:00|41.63|41.33|41.71|41.41|41.74|41.44|41.62|41.32|120
1718587500000|2024-06-17 01:25:00|41.72|41.42|41.67|41.37|41.74|41.44|41.65|41.35|142
1718587800000|2024-06-17 01:30:00|41.68|41.38|41.7|41.4|41.71|41.41|41.6|41.3|179
1718588100000|2024-06-17 01:35:00|41.69|41.39|41.63|41.33|41.7|41.4|41.62|41.32|171
1718588400000|2024-06-17 01:40:00|41.62|41.32|41.55|41.25|41.62|41.32|41.51|41.21|134
1718588700000|2024-06-17 01:45:00|41.56|41.26|41.65|41.35|41.65|41.35|41.54|41.24|42
1718589000000|2024-06-17 01:50:00|41.64|41.34|41.67|41.37|41.68|41.38|41.6|41.3|51
1718589300000|2024-06-17 01:55:00|41.68|41.38|41.67|41.37|41.7|41.4|41.64|41.34|34
1718589600000|2024-06-17 02:00:00|41.66|41.36|41.58|41.28|41.66|41.36|41.51|41.21|138
1718589900000|2024-06-17 02:05:00|41.59|41.29|41.6|41.3|41.64|41.34|41.58|41.28|80
1718590200000|2024-06-17 02:10:00|41.61|41.31|41.67|41.37|41.67|41.37|41.56|41.26|41
1718590500000|2024-06-17 02:15:00|41.66|41.36|41.66|41.36|41.73|41.43|41.66|41.36|48
1718590800000|2024-06-17 02:20:00|41.65|41.35|41.55|41.25|41.66|41.36|41.48|41.18|157
1718591100000|2024-06-17 02:25:00|41.56|41.26|41.56|41.26|41.64|41.34|41.5|41.2|135
1718591400000|2024-06-17 02:30:00|41.57|41.27|41.59|41.29|41.64|41.34|41.5|41.2|206
1718591700000|2024-06-17 02:35:00|41.58|41.28|41.65|41.35|41.67|41.37|41.58|41.28|91
1718592000000|2024-06-17 02:40:00|41.64|41.34|41.66|41.36|41.69|41.39|41.6|41.3|51
1718592300000|2024-06-17 02:45:00|41.65|41.35|41.62|41.32|41.69|41.39|41.62|41.32|49
1718592600000|2024-06-17 02:50:00|41.61|41.31|41.58|41.28|41.65|41.35|41.58|41.28|76
1718592900000|2024-06-17 02:55:00|41.57|41.27|41.54|41.24|41.59|41.29|41.53|41.23|56
1718593200000|2024-06-17 03:00:00|41.53|41.23|41.55|41.25|41.56|41.26|41.52|41.22|23
1718593500000|2024-06-17 03:05:00|41.54|41.24|41.53|41.23|41.56|41.26|41.51|41.21|28
1718593800000|2024-06-17 03:10:00|41.52|41.22|41.48|41.18|41.53|41.23|41.47|41.17|22
1718594100000|2024-06-17 03:15:00|41.47|41.17|41.45|41.15|41.51|41.21|41.43|41.13|111
1718594400000|2024-06-17 03:20:00|41.44|41.14|41.42|41.12|41.46|41.16|41.42|41.12|39
1718594700000|2024-06-17 03:25:00|41.43|41.13|41.44|41.14|41.44|41.14|41.41|41.11|12
1718595000000|2024-06-17 03:30:00|41.43|41.13|41.45|41.15|41.45|41.15|41.4|41.1|31
1718595300000|2024-06-17 03:35:00|41.43|41.13|41.45|41.15|41.45|41.15|41.41|41.11|33
1718595600000|2024-06-17 03:40:00|41.44|41.14|41.47|41.17|41.47|41.17|41.43|41.13|48
1718595900000|2024-06-17 03:45:00|41.46|41.16|41.47|41.17|41.49|41.19|41.45|41.15|38
1718596200000|2024-06-17 03:50:00|41.46|41.16|41.34|41.04|41.46|41.16|41.33|41.03|27
1718596500000|2024-06-17 03:55:00|41.35|41.05|41.37|41.07|41.41|41.11|41.33|41.03|75
1718596800000|2024-06-17 04:00:00|41.38|41.08|41.38|41.08|41.45|41.15|41.38|41.08|55
1718597100000|2024-06-17 04:05:00|41.37|41.07|41.36|41.06|41.37|41.07|41.29|40.99|92
1718597400000|2024-06-17 04:10:00|41.37|41.07|41.32|41.02|41.42|41.12|41.3|41|73
1718597700000|2024-06-17 04:15:00|41.33|41.03|41.34|41.04|41.39|41.09|41.3|41|62
1718598000000|2024-06-17 04:20:00|41.33|41.03|41.42|41.12|41.42|41.12|41.33|41.03|46
1718598300000|2024-06-17 04:25:00|41.43|41.13|41.46|41.16|41.47|41.17|41.43|41.13|26
1718598600000|2024-06-17 04:30:00|41.47|41.17|41.47|41.17|41.51|41.21|41.47|41.17|42
1718598900000|2024-06-17 04:35:00|41.48|41.18|41.47|41.17|41.48|41.18|41.45|41.15|48
1718599200000|2024-06-17 04:40:00|41.48|41.18|41.45|41.15|41.49|41.19|41.45|41.15|36
1718599500000|2024-06-17 04:45:00|41.44|41.14|41.45|41.15|41.46|41.16|41.41|41.11|16
1718599800000|2024-06-17 04:50:00|41.44|41.14|41.49|41.19|41.49|41.19|41.44|41.14|28
1718600100000|2024-06-17 04:55:00|41.48|41.18|41.48|41.18|41.49|41.19|41.48|41.18|5
1718600400000|2024-06-17 05:00:00|41.47|41.17|41.45|41.15|41.48|41.18|41.45|41.15|19
1718600700000|2024-06-17 05:05:00|41.44|41.14|41.44|41.14|41.46|41.16|41.43|41.13|29
1718601000000|2024-06-17 05:10:00|41.45|41.15|41.44|41.14|41.46|41.16|41.44|41.14|18
1718601300000|2024-06-17 05:15:00|41.45|41.15|41.47|41.17|41.47|41.17|41.42|41.12|27
1718601600000|2024-06-17 05:20:00|41.46|41.16|41.46|41.16|41.47|41.17|41.45|41.15|7
1718601900000|2024-06-17 05:25:00|41.47|41.17|41.5|41.2|41.52|41.22|41.46|41.16|12
1718602200000|2024-06-17 05:30:00|41.49|41.19|41.52|41.22|41.53|41.23|41.48|41.18|24
1718602500000|2024-06-17 05:35:00|41.51|41.21|41.5|41.2|41.52|41.22|41.47|41.17|24
1718602800000|2024-06-17 05:40:00|41.51|41.21|41.44|41.14|41.51|41.21|41.43|41.13|23
1718603100000|2024-06-17 05:45:00|41.43|41.13|41.33|41.03|41.45|41.15|41.32|41.02|71
1718603400000|2024-06-17 05:50:00|41.32|41.02|41.21|40.91|41.35|41.05|41.21|40.91|76
1718603700000|2024-06-17 05:55:00|41.22|40.92|41.29|40.99|41.32|41.02|41.21|40.91|50
1718604000000|2024-06-17 06:00:00|41.3|41|41.19|40.89|41.31|41.01|41.19|40.89|59
1718604300000|2024-06-17 06:05:00|41.18|40.88|41.18|40.88|41.22|40.92|41.1|40.8|101
1718604600000|2024-06-17 06:10:00|41.19|40.89|41.19|40.89|41.23|40.93|41.15|40.85|76
1718604900000|2024-06-17 06:15:00|41.2|40.9|41.2|40.9|41.2|40.9|41.09|40.79|115
1718605200000|2024-06-17 06:20:00|41.19|40.89|41.2|40.9|41.26|40.96|41.17|40.87|56
1718605500000|2024-06-17 06:25:00|41.19|40.89|41.21|40.91|41.22|40.92|41.19|40.89|57
1718605800000|2024-06-17 06:30:00|41.2|40.9|41.18|40.88|41.22|40.92|41.18|40.88|29
1718606100000|2024-06-17 06:35:00|41.17|40.87|41.19|40.89|41.2|40.9|41.13|40.83|36
1718606400000|2024-06-17 06:40:00|41.18|40.88|41.19|40.89|41.2|40.9|41.17|40.87|84
1718606700000|2024-06-17 06:45:00|41.2|40.9|41.15|40.85|41.24|40.94|41.15|40.85|62
1718607000000|2024-06-17 06:50:00|41.14|40.84|40.98|40.68|41.15|40.85|40.98|40.68|79
1718607300000|2024-06-17 06:55:00|40.99|40.69|41.05|40.75|41.06|40.76|40.98|40.68|65
1718607600000|2024-06-17 07:00:00|41.06|40.76|41.08|40.78|41.14|40.84|41.05|40.75|135
1718607900000|2024-06-17 07:05:00|41.09|40.79|40.98|40.68|41.12|40.82|40.91|40.61|127
1718608200000|2024-06-17 07:10:00|40.97|40.67|40.83|40.53|40.99|40.69|40.77|40.47|233
1718608500000|2024-06-17 07:15:00|40.82|40.52|40.89|40.59|40.94|40.64|40.8|40.5|146
1718608800000|2024-06-17 07:20:00|40.88|40.58|41.07|40.77|41.08|40.78|40.85|40.55|105
1718609100000|2024-06-17 07:25:00|41.08|40.78|41.17|40.87|41.17|40.87|41.07|40.77|106
1718609400000|2024-06-17 07:30:00|41.18|40.88|41.2|40.9|41.25|40.95|41.17|40.87|171
1718609700000|2024-06-17 07:35:00|41.21|40.91|41.1|40.8|41.21|40.91|41.09|40.79|174
1718610000000|2024-06-17 07:40:00|41.09|40.79|41.02|40.72|41.1|40.8|41|40.7|70
1718610300000|2024-06-17 07:45:00|41.01|40.71|41.13|40.83|41.13|40.83|40.99|40.69|85
1718610600000|2024-06-17 07:50:00|41.12|40.82|41.23|40.93|41.23|40.93|41.12|40.82|65
1718610900000|2024-06-17 07:55:00|41.22|40.92|41.19|40.89|41.26|40.96|41.17|40.87|69
1718611200000|2024-06-17 08:00:00|41.2|40.9|41.08|40.78|41.26|40.96|41.07|40.77|91
1718611500000|2024-06-17 08:05:00|41.07|40.77|41.15|40.85|41.17|40.87|41.06|40.76|76
1718611800000|2024-06-17 08:10:00|41.16|40.86|41.21|40.91|41.24|40.94|41.15|40.85|84
1718612100000|2024-06-17 08:15:00|41.2|40.9|41.14|40.84|41.2|40.9|41.1|40.8|55
1718612400000|2024-06-17 08:20:00|41.13|40.83|41.05|40.75|41.13|40.83|41.04|40.74|66
1718612700000|2024-06-17 08:25:00|41.04|40.74|41|40.7|41.06|40.76|40.99|40.69|65
1718613000000|2024-06-17 08:30:00|40.99|40.69|40.77|40.47|40.99|40.69|40.74|40.44|137
1718613300000|2024-06-17 08:35:00|40.78|40.48|40.76|40.46|40.85|40.55|40.71|40.41|197
1718613600000|2024-06-17 08:40:00|40.77|40.47|40.82|40.52|40.84|40.54|40.67|40.37|194
1718613900000|2024-06-17 08:45:00|40.81|40.51|40.87|40.57|40.91|40.61|40.78|40.48|247
1718614200000|2024-06-17 08:50:00|40.86|40.56|40.93|40.63|40.95|40.65|40.86|40.56|230
1718614500000|2024-06-17 08:55:00|40.92|40.62|40.82|40.52|40.95|40.65|40.82|40.52|101
1718614800000|2024-06-17 09:00:00|40.83|40.53|40.9|40.6|40.91|40.61|40.78|40.48|113
1718615100000|2024-06-17 09:05:00|40.89|40.59|40.97|40.67|40.99|40.69|40.86|40.56|99
1718615400000|2024-06-17 09:10:00|40.98|40.68|40.88|40.58|40.99|40.69|40.88|40.58|69
1718615700000|2024-06-17 09:15:00|40.87|40.57|41.01|40.71|41.01|40.71|40.87|40.57|75
1718616000000|2024-06-17 09:20:00|41.02|40.72|41.03|40.73|41.03|40.73|40.98|40.68|48
1718616300000|2024-06-17 09:25:00|41.02|40.72|41.1|40.8|41.1|40.8|41.01|40.71|66
1718616600000|2024-06-17 09:30:00|41.11|40.81|41.03|40.73|41.12|40.82|41.03|40.73|124
1718616900000|2024-06-17 09:35:00|41.02|40.72|40.94|40.64|41.05|40.75|40.93|40.63|85
1718617200000|2024-06-17 09:40:00|40.93|40.63|40.76|40.46|40.93|40.63|40.76|40.46|49
1718617500000|2024-06-17 09:45:00|40.74|40.44|40.7|40.4|40.84|40.54|40.54|40.24|236
1718617800000|2024-06-17 09:50:00|40.71|40.41|40.66|40.36|40.71|40.41|40.53|40.23|198
1718618100000|2024-06-17 09:55:00|40.68|40.38|40.63|40.33|40.69|40.39|40.55|40.25|242
1718618400000|2024-06-17 10:00:00|40.64|40.34|40.39|40.09|40.68|40.38|40.37|40.07|201
1718618700000|2024-06-17 10:05:00|40.4|40.1|40.37|40.07|40.51|40.21|40.22|39.92|302
1718619000000|2024-06-17 10:10:00|40.36|40.06|40.46|40.16|40.49|40.19|40.33|40.03|299
1718619300000|2024-06-17 10:15:00|40.48|40.18|40.38|40.08|40.5|40.2|40.35|40.05|310
1718619600000|2024-06-17 10:20:00|40.39|40.09|40.38|40.08|40.42|40.12|40.3|40|252
1718619900000|2024-06-17 10:25:00|40.37|40.07|40.33|40.03|40.4|40.1|40.28|39.98|190
1718620200000|2024-06-17 10:30:00|40.34|40.04|40.5|40.2|40.5|40.2|40.33|40.03|82
1718620500000|2024-06-17 10:35:00|40.49|40.19|40.53|40.23|40.54|40.24|40.48|40.18|87
1718620800000|2024-06-17 10:40:00|40.54|40.24|40.58|40.28|40.58|40.28|40.51|40.21|115
1718621100000|2024-06-17 10:45:00|40.57|40.27|40.66|40.36|40.66|40.36|40.56|40.26|36
1718621400000|2024-06-17 10:50:00|40.65|40.35|40.67|40.37|40.7|40.4|40.6|40.3|87
1718621700000|2024-06-17 10:55:00|40.66|40.36|40.66|40.36|40.69|40.39|40.65|40.35|180
1718622000000|2024-06-17 11:00:00|40.67|40.37|40.7|40.4|40.71|40.41|40.65|40.35|196
1718622300000|2024-06-17 11:05:00|40.71|40.41|40.66|40.36|40.72|40.42|40.65|40.35|111
1718622600000|2024-06-17 11:10:00|40.67|40.37|40.63|40.33|40.69|40.39|40.63|40.33|111
1718622900000|2024-06-17 11:15:00|40.62|40.32|40.63|40.33|40.66|40.36|40.61|40.31|82
1718623200000|2024-06-17 11:20:00|40.62|40.32|40.62|40.32|40.63|40.33|40.57|40.27|109
1718623500000|2024-06-17 11:25:00|40.63|40.33|40.66|40.36|40.69|40.39|40.61|40.31|151
1718623800000|2024-06-17 11:30:00|40.65|40.35|40.63|40.33|40.66|40.36|40.61|40.31|64
1718624100000|2024-06-17 11:35:00|40.62|40.32|40.63|40.33|40.63|40.33|40.59|40.29|68
1718624400000|2024-06-17 11:40:00|40.64|40.34|40.6|40.3|40.64|40.34|40.6|40.3|120
1718624700000|2024-06-17 11:45:00|40.59|40.29|40.59|40.29|40.65|40.35|40.59|40.29|77
1718625000000|2024-06-17 11:50:00|40.6|40.3|40.59|40.29|40.62|40.32|40.57|40.27|126
1718625300000|2024-06-17 11:55:00|40.58|40.28|40.63|40.33|40.66|40.36|40.58|40.28|121
1718625600000|2024-06-17 12:00:00|40.62|40.32|40.59|40.29|40.63|40.33|40.56|40.26|127
1718625900000|2024-06-17 12:05:00|40.58|40.28|40.63|40.33|40.63|40.33|40.58|40.28|69
1718626200000|2024-06-17 12:10:00|40.62|40.32|40.61|40.31|40.63|40.33|40.6|40.3|24
1718626500000|2024-06-17 12:15:00|40.62|40.32|40.63|40.33|40.64|40.34|40.6|40.3|58
1718626800000|2024-06-17 12:20:00|40.62|40.32|40.56|40.26|40.63|40.33|40.56|40.26|75
1718627100000|2024-06-17 12:25:00|40.55|40.25|40.56|40.26|40.57|40.27|40.51|40.21|68
1718627400000|2024-06-17 12:30:00|40.57|40.27|40.53|40.23|40.57|40.27|40.48|40.18|66
1718627700000|2024-06-17 12:35:00|40.52|40.22|40.53|40.23|40.57|40.27|40.52|40.22|92
1718628000000|2024-06-17 12:40:00|40.52|40.22|40.67|40.37|40.68|40.38|40.51|40.21|77
1718628300000|2024-06-17 12:45:00|40.66|40.36|40.59|40.29|40.66|40.36|40.54|40.24|112
1718628600000|2024-06-17 12:50:00|40.6|40.3|40.55|40.25|40.61|40.31|40.51|40.21|52
1718628900000|2024-06-17 12:55:00|40.54|40.24|40.44|40.14|40.55|40.25|40.42|40.12|71
1718629200000|2024-06-17 13:00:00|40.45|40.15|40.33|40.03|40.45|40.15|40.28|39.98|111
1718629500000|2024-06-17 13:05:00|40.34|40.04|40.42|40.12|40.45|40.15|40.32|40.02|40
1718629800000|2024-06-17 13:10:00|40.41|40.11|40.57|40.27|40.6|40.3|40.4|40.1|136
1718630100000|2024-06-17 13:15:00|40.58|40.28|40.56|40.26|40.59|40.29|40.47|40.17|223
1718630400000|2024-06-17 13:20:00|40.55|40.25|40.44|40.14|40.59|40.29|40.43|40.13|145
1718630700000|2024-06-17 13:25:00|40.45|40.15|40.5|40.2|40.51|40.21|40.44|40.14|116
1718631000000|2024-06-17 13:30:00|40.51|40.21|40.36|40.06|40.51|40.21|40.3|40|229
1718631300000|2024-06-17 13:35:00|40.37|40.07|40.33|40.03|40.39|40.09|40.29|39.99|259
1718631600000|2024-06-17 13:40:00|40.34|40.04|40.31|40.01|40.36|40.06|40.28|39.98|233
1718631900000|2024-06-17 13:45:00|40.32|40.02|40.2|39.9|40.33|40.03|40.19|39.89|158
1718632200000|2024-06-17 13:50:00|40.19|39.89|40.17|39.87|40.22|39.92|40.06|39.76|204
1718632500000|2024-06-17 13:55:00|40.18|39.88|40.17|39.87|40.22|39.92|40.09|39.79|141
1718632800000|2024-06-17 14:00:00|40.18|39.88|40.42|40.12|40.44|40.14|40.18|39.88|144
1718633100000|2024-06-17 14:05:00|40.41|40.11|40.49|40.19|40.52|40.22|40.41|40.11|79
1718633400000|2024-06-17 14:10:00|40.48|40.18|40.46|40.16|40.48|40.18|40.42|40.12|51
1718633700000|2024-06-17 14:15:00|40.45|40.15|40.48|40.18|40.52|40.22|40.44|40.14|181
1718634000000|2024-06-17 14:20:00|40.49|40.19|40.6|40.3|40.61|40.31|40.48|40.18|192
1718634300000|2024-06-17 14:25:00|40.59|40.29|40.58|40.28|40.62|40.32|40.56|40.26|120
1718634600000|2024-06-17 14:30:00|40.59|40.29|40.6|40.3|40.64|40.34|40.52|40.22|101
1718634900000|2024-06-17 14:35:00|40.61|40.31|40.59|40.29|40.66|40.36|40.59|40.29|101
1718635200000|2024-06-17 14:40:00|40.58|40.28|40.5|40.2|40.58|40.28|40.5|40.2|129
1718635500000|2024-06-17 14:45:00|40.49|40.19|40.58|40.28|40.6|40.3|40.46|40.16|98
1718635800000|2024-06-17 14:50:00|40.57|40.27|40.51|40.21|40.57|40.27|40.47|40.17|85
1718636100000|2024-06-17 14:55:00|40.52|40.22|40.47|40.17|40.53|40.23|40.46|40.16|58
1718636400000|2024-06-17 15:00:00|40.48|40.18|40.58|40.28|40.65|40.35|40.45|40.15|99
1718636700000|2024-06-17 15:05:00|40.57|40.27|40.63|40.33|40.67|40.37|40.56|40.26|88
1718637000000|2024-06-17 15:10:00|40.64|40.34|40.57|40.27|40.66|40.36|40.56|40.26|58
1718637300000|2024-06-17 15:15:00|40.58|40.28|40.43|40.13|40.58|40.28|40.41|40.11|116
1718637600000|2024-06-17 15:20:00|40.44|40.14|40.42|40.12|40.44|40.14|40.37|40.07|103
1718637900000|2024-06-17 15:25:00|40.41|40.11|40.45|40.15|40.48|40.18|40.38|40.08|93
1718638200000|2024-06-17 15:30:00|40.46|40.16|40.37|40.07|40.48|40.18|40.34|40.04|114
1718638500000|2024-06-17 15:35:00|40.38|40.08|40.44|40.14|40.47|40.17|40.37|40.07|112
1718638800000|2024-06-17 15:40:00|40.45|40.15|40.52|40.22|40.52|40.22|40.43|40.13|68
1718639100000|2024-06-17 15:45:00|40.51|40.21|40.53|40.23|40.56|40.26|40.5|40.2|105
1718639400000|2024-06-17 15:50:00|40.52|40.22|40.11|39.81|40.52|40.22|40.11|39.81|230
1718639700000|2024-06-17 15:55:00|40.12|39.82|40.18|39.88|40.19|39.89|40.1|39.8|401
1718640000000|2024-06-17 16:00:00|40.19|39.89|40.29|39.99|40.31|40.01|40.05|39.75|367
1718640300000|2024-06-17 16:05:00|40.3|40|40.21|39.91|40.35|40.05|40.18|39.88|270
1718640600000|2024-06-17 16:10:00|40.2|39.9|40.17|39.87|40.22|39.92|40.13|39.83|160
1718640900000|2024-06-17 16:15:00|40.18|39.88|39.22|38.92|40.21|39.91|39.22|38.92|336
1718641200000|2024-06-17 16:20:00|39.21|38.91|39.84|39.54|39.9|39.6|39.21|38.91|424
1718641500000|2024-06-17 16:25:00|39.85|39.55|39.98|39.68|40|39.7|39.75|39.45|314
1718641800000|2024-06-17 16:30:00|39.97|39.67|40.45|40.15|40.47|40.17|39.85|39.55|370
1718642100000|2024-06-17 16:35:00|40.46|40.16|40.62|40.32|40.66|40.36|40.46|40.16|215
1718642400000|2024-06-17 16:40:00|40.61|40.31|40.64|40.34|40.69|40.39|40.61|40.31|118
1718642700000|2024-06-17 16:45:00|40.63|40.33|40.63|40.33|40.72|40.42|40.56|40.26|132
1718643000000|2024-06-17 16:50:00|40.62|40.32|40.57|40.27|40.66|40.36|40.54|40.24|134
1718643300000|2024-06-17 16:55:00|40.56|40.26|40.6|40.3|40.63|40.33|40.52|40.22|93
1718643600000|2024-06-17 17:00:00|40.59|40.29|40.78|40.48|40.88|40.58|40.59|40.29|193
1718643900000|2024-06-17 17:05:00|40.77|40.47|40.83|40.53|40.87|40.57|40.75|40.45|124
1718644200000|2024-06-17 17:10:00|40.82|40.52|40.85|40.55|40.87|40.57|40.76|40.46|99
1718644500000|2024-06-17 17:15:00|40.86|40.56|40.88|40.58|40.96|40.66|40.82|40.52|183
1718644800000|2024-06-17 17:20:00|40.89|40.59|40.82|40.52|40.91|40.61|40.79|40.49|153
1718645100000|2024-06-17 17:25:00|40.83|40.53|40.86|40.56|40.86|40.56|40.78|40.48|148
1718645400000|2024-06-17 17:30:00|40.87|40.57|41.01|40.71|41.03|40.73|40.86|40.56|97
1718645700000|2024-06-17 17:35:00|41.02|40.72|41.2|40.9|41.23|40.93|41.01|40.71|183
1718646000000|2024-06-17 17:40:00|41.21|40.91|41.19|40.89|41.25|40.95|41.16|40.86|102
1718646300000|2024-06-17 17:45:00|41.18|40.88|41.04|40.74|41.21|40.91|41.04|40.74|215
1718646600000|2024-06-17 17:50:00|41.05|40.75|41.13|40.83|41.13|40.83|41.02|40.72|124
1718646900000|2024-06-17 17:55:00|41.12|40.82|41.24|40.94|41.24|40.94|41.12|40.82|95
1718647200000|2024-06-17 18:00:00|41.25|40.95|41.24|40.94|41.31|41.01|41.24|40.94|61
1718647500000|2024-06-17 18:05:00|41.25|40.95|41.33|41.03|41.33|41.03|41.22|40.92|189
1718647800000|2024-06-17 18:10:00|41.32|41.02|41.4|41.1|41.45|41.15|41.32|41.02|144
1718648100000|2024-06-17 18:15:00|41.39|41.09|41.58|41.28|41.6|41.3|41.37|41.07|150
1718648400000|2024-06-17 18:20:00|41.57|41.27|41.37|41.07|41.58|41.28|41.37|41.07|134
1718648700000|2024-06-17 18:25:00|41.38|41.08|41.42|41.12|41.45|41.15|41.36|41.06|93
1718649000000|2024-06-17 18:30:00|41.43|41.13|41.56|41.26|41.59|41.29|41.43|41.13|144
1718649300000|2024-06-17 18:35:00|41.57|41.27|41.54|41.24|41.6|41.3|41.51|41.21|165
1718649600000|2024-06-17 18:40:00|41.53|41.23|41.5|41.2|41.6|41.3|41.48|41.18|135
1718649900000|2024-06-17 18:45:00|41.51|41.21|41.58|41.28|41.62|41.32|41.45|41.15|164
1718650200000|2024-06-17 18:50:00|41.59|41.29|41.62|41.32|41.63|41.33|41.58|41.28|74
1718650500000|2024-06-17 18:55:00|41.61|41.31|41.71|41.41|41.71|41.41|41.61|41.31|96
1718650800000|2024-06-17 19:00:00|41.7|41.4|41.72|41.42|41.79|41.49|41.67|41.37|107
1718651100000|2024-06-17 19:05:00|41.71|41.41|41.53|41.23|41.72|41.42|41.51|41.21|189
1718651400000|2024-06-17 19:10:00|41.54|41.24|41.7|41.4|41.71|41.41|41.52|41.22|57
1718651700000|2024-06-17 19:15:00|41.69|41.39|41.75|41.45|41.75|41.45|41.62|41.32|91
1718652000000|2024-06-17 19:20:00|41.74|41.44|42.02|41.72|42.02|41.72|41.72|41.42|85
1718652300000|2024-06-17 19:25:00|42.01|41.71|42.19|41.89|42.24|41.94|41.98|41.68|170
1718652600000|2024-06-17 19:30:00|42.18|41.88|41.45|41.15|42.2|41.9|41.45|41.15|242
1718652900000|2024-06-17 19:35:00|41.43|41.13|41.43|41.13|41.48|41.18|41.36|41.06|71
1718653200000|2024-06-17 19:40:00|41.44|41.14|41.38|41.08|41.51|41.21|41.35|41.05|111
1718653500000|2024-06-17 19:45:00|41.37|41.07|41.47|41.17|41.51|41.21|41.34|41.04|68
1718653800000|2024-06-17 19:50:00|41.46|41.16|41.42|41.12|41.49|41.19|41.4|41.1|146
1718654100000|2024-06-17 19:55:00|41.4|41.1|41.4|41.1|41.42|41.12|41.35|41.05|140
1718654400000|2024-06-17 20:00:00|41.41|41.11|41.25|40.95|41.43|41.13|41.23|40.93|176
1718654700000|2024-06-17 20:05:00|41.24|40.94|41.01|40.71|41.24|40.94|41|40.7|256
1718655000000|2024-06-17 20:10:00|41.02|40.72|41.01|40.71|41.1|40.8|40.93|40.63|218
1718655300000|2024-06-17 20:15:00|41|40.7|41.22|40.92|41.24|40.94|40.99|40.69|245
1718655600000|2024-06-17 20:20:00|41.21|40.91|41.32|41.02|41.35|41.05|41.2|40.9|191
1718655900000|2024-06-17 20:25:00|41.33|41.03|41.23|40.93|41.33|41.03|41.21|40.91|196
1718656200000|2024-06-17 20:30:00|41.24|40.94|40.98|40.68|41.25|40.95|40.93|40.63|210
1718656500000|2024-06-17 20:35:00|40.99|40.69|40.94|40.64|41.04|40.74|40.85|40.55|204
1718656800000|2024-06-17 20:40:00|40.95|40.65|41.1|40.8|41.14|40.84|40.93|40.63|186
1718657100000|2024-06-17 20:45:00|41.11|40.81|40.91|40.61|41.17|40.87|40.9|40.6|213
1718657400000|2024-06-17 20:50:00|40.9|40.6|40.85|40.55|40.91|40.61|40.76|40.46|224
1718657700000|2024-06-17 20:55:00|40.84|40.54|40.91|40.61|40.98|40.68|40.84|40.54|187
1718658000000|2024-06-17 21:00:00|40.9|40.6|40.96|40.66|41.04|40.74|40.87|40.57|94
1718658300000|2024-06-17 21:05:00|40.95|40.65|40.64|40.34|40.95|40.65|40.63|40.33|137
1718658600000|2024-06-17 21:10:00|40.63|40.33|40.72|40.42|40.74|40.44|40.56|40.26|98
1718658900000|2024-06-17 21:15:00|40.73|40.43|40.78|40.48|40.85|40.55|40.62|40.32|106
1718659200000|2024-06-17 21:20:00|40.79|40.49|40.88|40.58|40.88|40.58|40.74|40.44|42
1718659500000|2024-06-17 21:25:00|40.87|40.57|40.86|40.56|40.89|40.59|40.83|40.53|20
1718659800000|2024-06-17 21:30:00|40.87|40.57|41.02|40.72|41.02|40.72|40.87|40.57|20
1718660100000|2024-06-17 21:35:00|41.03|40.73|40.99|40.69|41.07|40.77|40.99|40.69|25
1718660400000|2024-06-17 21:40:00|41|40.7|41.02|40.72|41.09|40.79|41|40.7|25
1718660700000|2024-06-17 21:45:00|41.03|40.73|41.01|40.71|41.03|40.73|41.01|40.71|39
1718661000000|2024-06-17 21:50:00|41|40.7|41.01|40.71|41.01|40.71|41|40.7|6
1718661300000|2024-06-17 21:55:00|41|40.7|40.94|40.64|41.01|40.71|40.94|40.64|41
1718661600000|2024-06-17 22:00:00|40.95|40.65|40.82|40.52|40.95|40.65|40.79|40.49|206
1718661900000|2024-06-17 22:05:00|40.81|40.51|40.77|40.47|40.87|40.57|40.76|40.46|208
1718662200000|2024-06-17 22:10:00|40.76|40.46|40.7|40.4|40.78|40.48|40.68|40.38|68
1718662500000|2024-06-17 22:15:00|40.69|40.39|40.7|40.4|40.72|40.42|40.61|40.31|142
1718662800000|2024-06-17 22:20:00|40.71|40.41|40.73|40.43|40.75|40.45|40.67|40.37|99
1718663100000|2024-06-17 22:25:00|40.74|40.44|40.77|40.47|40.77|40.47|40.71|40.41|60
1718663400000|2024-06-17 22:30:00|40.78|40.48|40.67|40.37|40.78|40.48|40.6|40.3|176
1718663700000|2024-06-17 22:35:00|40.66|40.36|40.69|40.39|40.7|40.4|40.61|40.31|143
1718664000000|2024-06-17 22:40:00|40.68|40.38|40.69|40.39|40.74|40.44|40.68|40.38|94
1718664300000|2024-06-17 22:45:00|40.7|40.4|40.64|40.34|40.7|40.4|40.6|40.3|142
1718664600000|2024-06-17 22:50:00|40.65|40.35|40.5|40.2|40.67|40.37|40.49|40.19|82
1718664900000|2024-06-17 22:55:00|40.51|40.21|40.52|40.22|40.54|40.24|40.5|40.2|75
1718665200000|2024-06-17 23:00:00|40.51|40.21|40.54|40.24|40.56|40.26|40.48|40.18|61
1718665500000|2024-06-17 23:05:00|40.55|40.25|40.54|40.24|40.57|40.27|40.54|40.24|98
1718665800000|2024-06-17 23:10:00|40.55|40.25|40.44|40.14|40.55|40.25|40.4|40.1|79
1718666100000|2024-06-17 23:15:00|40.42|40.12|40.42|40.12|40.45|40.15|40.38|40.08|141
1718666400000|2024-06-17 23:20:00|40.43|40.13|40.45|40.15|40.46|40.16|40.4|40.1|75
1718666700000|2024-06-17 23:25:00|40.46|40.16|40.36|40.06|40.46|40.16|40.35|40.05|41
1718667000000|2024-06-17 23:30:00|40.37|40.07|40.4|40.1|40.43|40.13|40.36|40.06|82
1718667300000|2024-06-17 23:35:00|40.41|40.11|40.4|40.1|40.42|40.12|40.38|40.08|132
1718667600000|2024-06-17 23:40:00|40.41|40.11|40.31|40.01|40.41|40.11|40.3|40|141
1718667900000|2024-06-17 23:45:00|40.3|40|40.37|40.07|40.37|40.07|40.23|39.93|179
1718668200000|2024-06-17 23:50:00|40.39|40.09|40.34|40.04|40.42|40.12|40.3|40|253
1718668500000|2024-06-17 23:55:00|40.35|40.05|40.28|39.98|40.35|40.05|40.27|39.97|112
1718668800000|2024-06-18 00:00:00|40.27|39.97|40.37|40.07|40.4|40.1|40.26|39.96|352
1718669100000|2024-06-18 00:05:00|40.38|40.08|40.22|39.92|40.43|40.13|40.19|39.89|271
1718669400000|2024-06-18 00:10:00|40.23|39.93|40.24|39.94|40.28|39.98|40.21|39.91|248
1718669700000|2024-06-18 00:15:00|40.25|39.95|40.07|39.77|40.29|39.99|40.07|39.77|317
1718670000000|2024-06-18 00:20:00|40.08|39.78|40.11|39.81|40.13|39.83|40.06|39.76|252
1718670300000|2024-06-18 00:25:00|40.12|39.82|40.09|39.79|40.16|39.86|40.05|39.75|168
1718670600000|2024-06-18 00:30:00|40.1|39.8|40.18|39.88|40.34|40.04|40.09|39.79|136
1718670900000|2024-06-18 00:35:00|40.17|39.87|39.94|39.64|40.18|39.88|39.89|39.59|236
1718671200000|2024-06-18 00:40:00|39.93|39.63|39.79|39.49|40.07|39.77|39.79|39.49|291
1718671500000|2024-06-18 00:45:00|39.8|39.5|39.72|39.42|39.89|39.59|39.66|39.36|346
1718671800000|2024-06-18 00:50:00|39.73|39.43|40|39.7|40.03|39.73|39.7|39.4|288
1718672100000|2024-06-18 00:55:00|40.01|39.71|40.03|39.73|40.15|39.85|40|39.7|248
1718672400000|2024-06-18 01:00:00|40.04|39.74|40.16|39.86|40.17|39.87|40.02|39.72|321
1718672700000|2024-06-18 01:05:00|40.15|39.85|40.06|39.76|40.2|39.9|40.05|39.75|370
1718673000000|2024-06-18 01:10:00|40.05|39.75|39.85|39.55|40.05|39.75|39.85|39.55|208
1718673300000|2024-06-18 01:15:00|39.84|39.54|39.57|39.27|39.85|39.55|39.48|39.18|381
1718673600000|2024-06-18 01:20:00|39.58|39.28|38.97|38.67|39.67|39.37|38.71|38.41|587
1718673900000|2024-06-18 01:25:00|38.98|38.68|39.09|38.79|39.16|38.86|38.84|38.54|489
1718674200000|2024-06-18 01:30:00|39.1|38.8|39.05|38.75|39.1|38.8|38.85|38.55|438
1718674500000|2024-06-18 01:35:00|39.07|38.77|38.93|38.63|39.12|38.82|38.83|38.53|421
1718674800000|2024-06-18 01:40:00|38.92|38.62|36.35|36.05|38.99|38.69|36.03|35.73|768
1718675100000|2024-06-18 01:45:00|36.36|36.06|37.13|36.83|37.32|37.02|35.99|35.69|754
1718675400000|2024-06-18 01:50:00|37.12|36.82|37.22|36.92|37.28|36.98|36.81|36.51|577
1718675700000|2024-06-18 01:55:00|37.23|36.93|37.28|36.98|37.38|37.08|37.01|36.71|509
1718676000000|2024-06-18 02:00:00|37.27|36.97|37.06|36.76|37.38|37.08|36.99|36.69|478
1718676300000|2024-06-18 02:05:00|37.07|36.77|36.91|36.61|37.12|36.82|36.88|36.58|478
1718676600000|2024-06-18 02:10:00|36.92|36.62|37.19|36.89|37.23|36.93|36.91|36.61|372
1718676900000|2024-06-18 02:15:00|37.18|36.88|37.49|37.19|37.55|37.25|37.15|36.85|366
1718677200000|2024-06-18 02:20:00|37.48|37.18|37.58|37.28|37.62|37.32|37.44|37.14|376
1718677500000|2024-06-18 02:25:00|37.57|37.27|37.71|37.41|37.76|37.46|37.53|37.23|271
1718677800000|2024-06-18 02:30:00|37.7|37.4|37.88|37.58|37.88|37.58|37.65|37.35|324
1718678100000|2024-06-18 02:35:00|37.89|37.59|37.89|37.59|37.95|37.65|37.87|37.57|88
1718678400000|2024-06-18 02:40:00|37.88|37.58|37.66|37.36|37.88|37.58|37.66|37.36|287
1718678700000|2024-06-18 02:45:00|37.67|37.37|37.73|37.43|37.73|37.43|37.58|37.28|330
1718679000000|2024-06-18 02:50:00|37.72|37.42|37.86|37.56|37.98|37.68|37.71|37.41|249
1718679300000|2024-06-18 02:55:00|37.87|37.57|37.9|37.6|37.93|37.63|37.83|37.53|146
1718679600000|2024-06-18 03:00:00|37.89|37.59|37.75|37.45|37.89|37.59|37.67|37.37|307
1718679900000|2024-06-18 03:05:00|37.74|37.44|37.74|37.44|37.8|37.5|37.68|37.38|304
1718680200000|2024-06-18 03:10:00|37.75|37.45|37.77|37.47|37.82|37.52|37.72|37.42|326
1718680500000|2024-06-18 03:15:00|37.79|37.49|37.81|37.51|37.81|37.51|37.72|37.42|251
1718680800000|2024-06-18 03:20:00|37.8|37.5|37.84|37.54|37.86|37.56|37.75|37.45|322
1718681100000|2024-06-18 03:25:00|37.83|37.53|37.85|37.55|37.88|37.58|37.79|37.49|336
1718681400000|2024-06-18 03:30:00|37.84|37.54|37.81|37.51|37.88|37.58|37.78|37.48|154
1718681700000|2024-06-18 03:35:00|37.82|37.52|37.93|37.63|37.98|37.68|37.8|37.5|162
1718682000000|2024-06-18 03:40:00|37.94|37.64|38.01|37.71|38.04|37.74|37.93|37.63|339
1718682300000|2024-06-18 03:45:00|38.03|37.73|38.09|37.79|38.12|37.82|37.97|37.67|336
1718682600000|2024-06-18 03:50:00|38.1|37.8|38.05|37.75|38.1|37.8|37.99|37.69|260
1718682900000|2024-06-18 03:55:00|38.06|37.76|38.06|37.76|38.08|37.78|38.01|37.71|72
1718683200000|2024-06-18 04:00:00|38.05|37.75|37.92|37.62|38.11|37.81|37.9|37.6|226
1718683500000|2024-06-18 04:05:00|37.91|37.61|37.88|37.58|37.92|37.62|37.8|37.5|226
1718683800000|2024-06-18 04:10:00|37.87|37.57|38.08|37.78|38.09|37.79|37.87|37.57|129
1718684100000|2024-06-18 04:15:00|38.07|37.77|38.12|37.82|38.15|37.85|38.02|37.72|242
1718684400000|2024-06-18 04:20:00|38.13|37.83|38.19|37.89|38.2|37.9|38.11|37.81|248
1718684700000|2024-06-18 04:25:00|38.2|37.9|38.17|37.87|38.2|37.9|38.1|37.8|179
1718685000000|2024-06-18 04:30:00|38.16|37.86|38.2|37.9|38.21|37.91|38.13|37.83|105
1718685300000|2024-06-18 04:35:00|38.19|37.89|38.25|37.95|38.25|37.95|38.16|37.86|150
1718685600000|2024-06-18 04:40:00|38.24|37.94|38.19|37.89|38.26|37.96|38.15|37.85|91
1718685900000|2024-06-18 04:45:00|38.2|37.9|38.13|37.83|38.22|37.92|38.13|37.83|113
1718686200000|2024-06-18 04:50:00|38.14|37.84|38.16|37.86|38.18|37.88|38.07|37.77|84
1718686500000|2024-06-18 04:55:00|38.15|37.85|38.11|37.81|38.18|37.88|38.08|37.78|67
1718686800000|2024-06-18 05:00:00|38.1|37.8|38.17|37.87|38.19|37.89|38.09|37.79|54
1718687100000|2024-06-18 05:05:00|38.18|37.88|38.18|37.88|38.21|37.91|38.14|37.84|87
1718687400000|2024-06-18 05:10:00|38.17|37.87|38.22|37.92|38.24|37.94|38.17|37.87|50
1718687700000|2024-06-18 05:15:00|38.21|37.91|38.25|37.95|38.25|37.95|38.17|37.87|65
1718688000000|2024-06-18 05:20:00|38.24|37.94|38.26|37.96|38.29|37.99|38.21|37.91|123
1718688300000|2024-06-18 05:25:00|38.25|37.95|38.27|37.97|38.27|37.97|38.24|37.94|71
1718688600000|2024-06-18 05:30:00|38.26|37.96|38.23|37.93|38.28|37.98|38.2|37.9|78
1718688900000|2024-06-18 05:35:00|38.24|37.94|38.27|37.97|38.3|38|38.22|37.92|39
1718689200000|2024-06-18 05:40:00|38.26|37.96|38.24|37.94|38.32|38.02|38.23|37.93|89
1718689500000|2024-06-18 05:45:00|38.23|37.93|38.23|37.93|38.28|37.98|38.2|37.9|201
1718689800000|2024-06-18 05:50:00|38.22|37.92|38.12|37.82|38.23|37.93|38.11|37.81|111
1718690100000|2024-06-18 05:55:00|38.11|37.81|38.07|37.77|38.14|37.84|38.06|37.76|154
1718690400000|2024-06-18 06:00:00|38.08|37.78|38.14|37.84|38.15|37.85|38.04|37.74|118
1718690700000|2024-06-18 06:05:00|38.15|37.85|38.15|37.85|38.16|37.86|38.11|37.81|80
1718691000000|2024-06-18 06:10:00|38.14|37.84|38.17|37.87|38.19|37.89|38.09|37.79|114
1718691300000|2024-06-18 06:15:00|38.18|37.88|38.12|37.82|38.18|37.88|38.09|37.79|184
1718691600000|2024-06-18 06:20:00|38.11|37.81|38.17|37.87|38.18|37.88|38.09|37.79|132
1718691900000|2024-06-18 06:25:00|38.16|37.86|38.09|37.79|38.17|37.87|38.07|37.77|110
1718692200000|2024-06-18 06:30:00|38.08|37.78|38.06|37.76|38.1|37.8|38.05|37.75|190
1718692500000|2024-06-18 06:35:00|38.05|37.75|38.05|37.75|38.09|37.79|38|37.7|278
1718692800000|2024-06-18 06:40:00|38.06|37.76|37.95|37.65|38.06|37.76|37.92|37.62|140
1718693100000|2024-06-18 06:45:00|37.94|37.64|37.92|37.62|37.95|37.65|37.9|37.6|83
1718693400000|2024-06-18 06:50:00|37.91|37.61|37.89|37.59|37.96|37.66|37.89|37.59|61
1718693700000|2024-06-18 06:55:00|37.9|37.6|37.9|37.6|37.9|37.6|37.87|37.57|95
1718694000000|2024-06-18 07:00:00|37.91|37.61|37.92|37.62|37.96|37.66|37.91|37.61|53
1718694300000|2024-06-18 07:05:00|37.91|37.61|37.97|37.67|38.02|37.72|37.89|37.59|51
1718694600000|2024-06-18 07:10:00|37.96|37.66|37.99|37.69|38|37.7|37.95|37.65|28
1718694900000|2024-06-18 07:15:00|37.98|37.68|37.9|37.6|37.98|37.68|37.89|37.59|33
1718695200000|2024-06-18 07:20:00|37.89|37.59|37.99|37.69|38.02|37.72|37.87|37.57|110
1718695500000|2024-06-18 07:25:00|38|37.7|38.04|37.74|38.18|37.88|37.97|37.67|135
1718695800000|2024-06-18 07:30:00|38.03|37.73|37.98|37.68|38.03|37.73|37.95|37.65|84
1718696100000|2024-06-18 07:35:00|37.97|37.67|38.03|37.73|38.04|37.74|37.97|37.67|103
1718696400000|2024-06-18 07:40:00|38.02|37.72|38.14|37.84|38.14|37.84|38.01|37.71|81
1718696700000|2024-06-18 07:45:00|38.13|37.83|38.13|37.83|38.15|37.85|38.11|37.81|99
1718697000000|2024-06-18 07:50:00|38.14|37.84|38.13|37.83|38.14|37.84|38.09|37.79|82
1718697300000|2024-06-18 07:55:00|38.12|37.82|38.1|37.8|38.13|37.83|38.08|37.78|33
1718697600000|2024-06-18 08:00:00|38.09|37.79|38.18|37.88|38.18|37.88|38.02|37.72|103
1718697900000|2024-06-18 08:05:00|38.17|37.87|38.2|37.9|38.21|37.91|38.13|37.83|122
1718698200000|2024-06-18 08:10:00|38.19|37.89|38.2|37.9|38.21|37.91|38.17|37.87|69
1718698500000|2024-06-18 08:15:00|38.19|37.89|38.03|37.73|38.2|37.9|38.03|37.73|180
1718698800000|2024-06-18 08:20:00|38.04|37.74|38.05|37.75|38.07|37.77|37.99|37.69|168
1718699100000|2024-06-18 08:25:00|38.06|37.76|38.1|37.8|38.13|37.83|38.04|37.74|147
1718699400000|2024-06-18 08:30:00|38.11|37.81|38.13|37.83|38.18|37.88|38.08|37.78|81
1718699700000|2024-06-18 08:35:00|38.14|37.84|38.24|37.94|38.24|37.94|38.13|37.83|18
1718700000000|2024-06-18 08:40:00|38.23|37.93|38.27|37.97|38.28|37.98|38.2|37.9|112
1718700300000|2024-06-18 08:45:00|38.26|37.96|38.25|37.95|38.27|37.97|38.19|37.89|148
1718700600000|2024-06-18 08:50:00|38.26|37.96|38.28|37.98|38.28|37.98|38.2|37.9|194
1718700900000|2024-06-18 08:55:00|38.27|37.97|38.27|37.97|38.28|37.98|38.25|37.95|188
1718701200000|2024-06-18 09:00:00|38.26|37.96|38.26|37.96|38.27|37.97|38.24|37.94|41
1718701500000|2024-06-18 09:05:00|38.25|37.95|38.2|37.9|38.27|37.97|38.18|37.88|144
1718701800000|2024-06-18 09:10:00|38.19|37.89|38.21|37.91|38.21|37.91|38.16|37.86|88
1718702100000|2024-06-18 09:15:00|38.2|37.9|38.04|37.74|38.21|37.91|38.04|37.74|124
1718702400000|2024-06-18 09:20:00|38.05|37.75|37.99|37.69|38.09|37.79|37.97|37.67|90
1718702700000|2024-06-18 09:25:00|38|37.7|37.98|37.68|38.02|37.72|37.98|37.68|61
1718703000000|2024-06-18 09:30:00|37.99|37.69|37.94|37.64|37.99|37.69|37.9|37.6|121
1718703300000|2024-06-18 09:35:00|37.95|37.65|38|37.7|38.02|37.72|37.94|37.64|180
1718703600000|2024-06-18 09:40:00|37.99|37.69|38.01|37.71|38.05|37.75|37.98|37.68|107
1718703900000|2024-06-18 09:45:00|38|37.7|37.95|37.65|38.01|37.71|37.95|37.65|101
1718704200000|2024-06-18 09:50:00|37.96|37.66|37.93|37.63|37.97|37.67|37.93|37.63|210
1718704500000|2024-06-18 09:55:00|37.94|37.64|37.89|37.59|37.95|37.65|37.88|37.58|94
1718704800000|2024-06-18 10:00:00|37.88|37.58|37.83|37.53|37.92|37.62|37.83|37.53|79
1718705100000|2024-06-18 10:05:00|37.82|37.52|37.77|37.47|37.83|37.53|37.77|37.47|88
1718705400000|2024-06-18 10:10:00|37.76|37.46|37.67|37.37|37.8|37.5|37.66|37.36|88
1718705700000|2024-06-18 10:15:00|37.66|37.36|37.64|37.34|37.73|37.43|37.54|37.24|85
1718706000000|2024-06-18 10:20:00|37.65|37.35|37.6|37.3|37.66|37.36|37.6|37.3|84
1718706300000|2024-06-18 10:25:00|37.61|37.31|37.77|37.47|37.77|37.47|37.61|37.31|46
1718706600000|2024-06-18 10:30:00|37.78|37.48|37.8|37.5|37.86|37.56|37.77|37.47|66
1718706900000|2024-06-18 10:35:00|37.81|37.51|37.74|37.44|37.84|37.54|37.74|37.44|48
1718707200000|2024-06-18 10:40:00|37.73|37.43|37.78|37.48|37.79|37.49|37.73|37.43|22
1718707500000|2024-06-18 10:45:00|37.77|37.47|37.73|37.43|37.77|37.47|37.73|37.43|37
1718707800000|2024-06-18 10:50:00|37.74|37.44|37.72|37.42|37.75|37.45|37.7|37.4|22
1718708100000|2024-06-18 10:55:00|37.71|37.41|37.73|37.43|37.75|37.45|37.7|37.4|27
1718708400000|2024-06-18 11:00:00|37.72|37.42|37.63|37.33|37.78|37.48|37.58|37.28|61
1718708700000|2024-06-18 11:05:00|37.62|37.32|37.74|37.44|37.79|37.49|37.62|37.32|79
1718709000000|2024-06-18 11:10:00|37.73|37.43|37.54|37.24|37.73|37.43|37.51|37.21|64
1718709300000|2024-06-18 11:15:00|37.53|37.23|37.49|37.19|37.62|37.32|37.46|37.16|144
1718709600000|2024-06-18 11:20:00|37.5|37.2|37.44|37.14|37.52|37.22|37.44|37.14|85
1718709900000|2024-06-18 11:25:00|37.45|37.15|37.42|37.12|37.5|37.2|37.42|37.12|41
1718710200000|2024-06-18 11:30:00|37.4|37.1|37.39|37.09|37.55|37.25|37.39|37.09|115
1718710500000|2024-06-18 11:35:00|37.4|37.1|37.37|37.07|37.42|37.12|37.27|36.97|122
1718710800000|2024-06-18 11:40:00|37.38|37.08|37.43|37.13|37.44|37.14|37.37|37.07|112
1718711100000|2024-06-18 11:45:00|37.42|37.12|37.64|37.34|37.64|37.34|37.42|37.12|205
1718711400000|2024-06-18 11:50:00|37.63|37.33|37.7|37.4|37.7|37.4|37.63|37.33|53
1718711700000|2024-06-18 11:55:00|37.69|37.39|37.63|37.33|37.7|37.4|37.6|37.3|53
1718712000000|2024-06-18 12:00:00|37.64|37.34|37.56|37.26|37.77|37.47|37.5|37.2|184
1718712300000|2024-06-18 12:05:00|37.55|37.25|37.56|37.26|37.62|37.32|37.54|37.24|146
1718712600000|2024-06-18 12:10:00|37.57|37.27|37.39|37.09|37.58|37.28|37.38|37.08|86
1718712900000|2024-06-18 12:15:00|37.4|37.1|37.46|37.16|37.47|37.17|37.35|37.05|158
1718713200000|2024-06-18 12:20:00|37.45|37.15|37.29|36.99|37.48|37.18|37.27|36.97|163
1718713500000|2024-06-18 12:25:00|37.3|37|37.24|36.94|37.34|37.04|37.18|36.88|160
1718713800000|2024-06-18 12:30:00|37.23|36.93|37.42|37.12|37.65|37.35|37.23|36.93|339
1718714100000|2024-06-18 12:35:00|37.41|37.11|37.2|36.9|37.41|37.11|37.17|36.87|311
1718714400000|2024-06-18 12:40:00|37.21|36.91|37.16|36.86|37.27|36.97|37.05|36.75|270
1718714700000|2024-06-18 12:45:00|37.17|36.87|37.12|36.82|37.21|36.91|37.06|36.76|299
1718715000000|2024-06-18 12:50:00|37.11|36.81|37.32|37.02|37.43|37.13|37.11|36.81|170
1718715300000|2024-06-18 12:55:00|37.33|37.03|37.45|37.15|37.45|37.15|37.26|36.96|161
1718715600000|2024-06-18 13:00:00|37.47|37.17|37.08|36.78|37.5|37.2|37.07|36.77|268
1718715900000|2024-06-18 13:05:00|37.07|36.77|37.09|36.79|37.18|36.88|37.06|36.76|191
1718716200000|2024-06-18 13:10:00|37.1|36.8|37.34|37.04|37.38|37.08|37.1|36.8|96
1718716500000|2024-06-18 13:15:00|37.33|37.03|37.25|36.95|37.38|37.08|37.24|36.94|204
1718716800000|2024-06-18 13:20:00|37.24|36.94|37.16|36.86|37.24|36.94|37.16|36.86|152
1718717100000|2024-06-18 13:25:00|37.17|36.87|37.16|36.86|37.2|36.9|37.08|36.78|129
1718717400000|2024-06-18 13:30:00|37.15|36.85|37.1|36.8|37.18|36.88|37.04|36.74|261
1718717700000|2024-06-18 13:35:00|37.11|36.81|36.97|36.67|37.18|36.88|36.97|36.67|274
1718718000000|2024-06-18 13:40:00|36.98|36.68|37.23|36.93|37.3|37|36.92|36.62|370
1718718300000|2024-06-18 13:45:00|37.24|36.94|37.16|36.86|37.31|37.01|36.99|36.69|365
1718718600000|2024-06-18 13:50:00|37.17|36.87|37.1|36.8|37.24|36.94|37.07|36.77|396
1718718900000|2024-06-18 13:55:00|37.09|36.79|37.04|36.74|37.09|36.79|36.97|36.67|206
1718719200000|2024-06-18 14:00:00|37.05|36.75|36.87|36.57|37.1|36.8|36.85|36.55|302
1718719500000|2024-06-18 14:05:00|36.86|36.56|37.06|36.76|37.09|36.79|36.77|36.47|437
1718719800000|2024-06-18 14:10:00|37.07|36.77|37.39|37.09|37.41|37.11|37.04|36.74|331
1718720100000|2024-06-18 14:15:00|37.4|37.1|37.58|37.28|37.58|37.28|37.39|37.09|388
1718720400000|2024-06-18 14:20:00|37.57|37.27|37.44|37.14|37.6|37.3|37.43|37.13|230
1718720700000|2024-06-18 14:25:00|37.45|37.15|37.55|37.25|37.59|37.29|37.42|37.12|282
1718721000000|2024-06-18 14:30:00|37.56|37.26|37.64|37.34|37.73|37.43|37.47|37.17|277
1718721300000|2024-06-18 14:35:00|37.63|37.33|37.72|37.42|37.78|37.48|37.63|37.33|237
1718721600000|2024-06-18 14:40:00|37.73|37.43|37.65|37.35|37.76|37.46|37.64|37.34|106
1718721900000|2024-06-18 14:45:00|37.64|37.34|37.59|37.29|37.68|37.38|37.54|37.24|214
1718722200000|2024-06-18 14:50:00|37.58|37.28|37.28|36.98|37.62|37.32|37.28|36.98|227
1718722500000|2024-06-18 14:55:00|37.29|36.99|37.22|36.92|37.31|37.01|37.13|36.83|277
1718722800000|2024-06-18 15:00:00|37.21|36.91|37.2|36.9|37.39|37.09|37.17|36.87|321
1718723100000|2024-06-18 15:05:00|37.19|36.89|37.2|36.9|37.32|37.02|37.12|36.82|307
1718723400000|2024-06-18 15:10:00|37.19|36.89|37.25|36.95|37.37|37.07|37.14|36.84|300
1718723700000|2024-06-18 15:15:00|37.24|36.94|37.31|37.01|37.33|37.03|37.19|36.89|243
1718724000000|2024-06-18 15:20:00|37.3|37|37.53|37.23|37.55|37.25|37.29|36.99|357
1718724300000|2024-06-18 15:25:00|37.54|37.24|37.45|37.15|37.55|37.25|37.39|37.09|304
1718724600000|2024-06-18 15:30:00|37.44|37.14|37.57|37.27|37.65|37.35|37.44|37.14|457
1718724900000|2024-06-18 15:35:00|37.58|37.28|37.57|37.27|37.64|37.34|37.56|37.26|299
1718725200000|2024-06-18 15:40:00|37.58|37.28|37.7|37.4|37.7|37.4|37.57|37.27|301
1718725500000|2024-06-18 15:45:00|37.69|37.39|37.69|37.39|37.82|37.52|37.67|37.37|295
1718725800000|2024-06-18 15:50:00|37.68|37.38|37.63|37.33|37.69|37.39|37.63|37.33|230
1718726100000|2024-06-18 15:55:00|37.64|37.34|37.64|37.34|37.66|37.36|37.57|37.27|407
1718726400000|2024-06-18 16:00:00|37.63|37.33|37.49|37.19|37.64|37.34|37.46|37.16|212
1718726700000|2024-06-18 16:05:00|37.48|37.18|37.44|37.14|37.66|37.36|37.41|37.11|174
1718727000000|2024-06-18 16:10:00|37.45|37.15|37.34|37.04|37.51|37.21|37.3|37|336
1718727300000|2024-06-18 16:15:00|37.33|37.03|37.27|36.97|37.38|37.08|37.17|36.87|438
1718727600000|2024-06-18 16:20:00|37.28|36.98|37.37|37.07|37.4|37.1|37.19|36.89|381
1718727900000|2024-06-18 16:25:00|37.38|37.08|37.49|37.19|37.5|37.2|37.35|37.05|302
1718728200000|2024-06-18 16:30:00|37.48|37.18|37.36|37.06|37.49|37.19|37.34|37.04|391
1718728500000|2024-06-18 16:35:00|37.37|37.07|37.43|37.13|37.45|37.15|37.34|37.04|373
1718728800000|2024-06-18 16:40:00|37.42|37.12|37.36|37.06|37.45|37.15|37.34|37.04|331
1718729100000|2024-06-18 16:45:00|37.35|37.05|37.2|36.9|37.39|37.09|37.16|36.86|343
1718729400000|2024-06-18 16:50:00|37.21|36.91|37.31|37.01|37.33|37.03|37.2|36.9|476
1718729700000|2024-06-18 16:55:00|37.3|37|37.54|37.24|37.57|37.27|37.28|36.98|298
1718730000000|2024-06-18 17:00:00|37.53|37.23|37.64|37.34|37.65|37.35|37.52|37.22|333
1718730300000|2024-06-18 17:05:00|37.63|37.33|37.64|37.34|37.65|37.35|37.44|37.14|328
1718730600000|2024-06-18 17:10:00|37.63|37.33|37.57|37.27|37.71|37.41|37.53|37.23|332
1718730900000|2024-06-18 17:15:00|37.56|37.26|37.51|37.21|37.58|37.28|37.49|37.19|239
1718731200000|2024-06-18 17:20:00|37.52|37.22|37.41|37.11|37.52|37.22|37.39|37.09|305
1718731500000|2024-06-18 17:25:00|37.4|37.1|37.21|36.91|37.41|37.11|37.19|36.89|253
1718731800000|2024-06-18 17:30:00|37.22|36.92|37.39|37.09|37.4|37.1|37.13|36.83|325
1718732100000|2024-06-18 17:35:00|37.38|37.08|37.23|36.93|37.39|37.09|37.21|36.91|356
1718732400000|2024-06-18 17:40:00|37.24|36.94|37.37|37.07|37.39|37.09|37.23|36.93|206
1718732700000|2024-06-18 17:45:00|37.36|37.06|37.26|36.96|37.36|37.06|37.23|36.93|226
1718733000000|2024-06-18 17:50:00|37.27|36.97|37.21|36.91|37.28|36.98|37.17|36.87|360
1718733300000|2024-06-18 17:55:00|37.2|36.9|37.22|36.92|37.25|36.95|37.18|36.88|336
1718733600000|2024-06-18 18:00:00|37.21|36.91|37.05|36.75|37.23|36.93|36.93|36.63|393
1718733900000|2024-06-18 18:05:00|37.04|36.74|37.26|36.96|37.26|36.96|37.02|36.72|262
1718734200000|2024-06-18 18:10:00|37.25|36.95|37.29|36.99|37.39|37.09|37.24|36.94|320
1718734500000|2024-06-18 18:15:00|37.3|37|37.42|37.12|37.45|37.15|37.28|36.98|452
1718734800000|2024-06-18 18:20:00|37.43|37.13|37.37|37.07|37.43|37.13|37.32|37.02|347
1718735100000|2024-06-18 18:25:00|37.36|37.06|37.41|37.11|37.42|37.12|37.33|37.03|331
1718735400000|2024-06-18 18:30:00|37.4|37.1|37.33|37.03|37.42|37.12|37.24|36.94|260
1718735700000|2024-06-18 18:35:00|37.32|37.02|37.39|37.09|37.42|37.12|37.28|36.98|305
1718736000000|2024-06-18 18:40:00|37.4|37.1|37.45|37.15|37.49|37.19|37.39|37.09|198
1718736300000|2024-06-18 18:45:00|37.44|37.14|37.33|37.03|37.45|37.15|37.31|37.01|222
1718736600000|2024-06-18 18:50:00|37.34|37.04|37.19|36.89|37.34|37.04|37.19|36.89|221
1718736900000|2024-06-18 18:55:00|37.2|36.9|37.17|36.87|37.22|36.92|37.16|36.86|240
1718737200000|2024-06-18 19:00:00|37.16|36.86|37.01|36.71|37.25|36.95|36.9|36.6|280
1718737500000|2024-06-18 19:05:00|37.02|36.72|37.07|36.77|37.11|36.81|37|36.7|356
1718737800000|2024-06-18 19:10:00|37.08|36.78|37.08|36.78|37.19|36.89|37.01|36.71|263
1718738100000|2024-06-18 19:15:00|37.1|36.8|37.16|36.86|37.18|36.88|37.09|36.79|225
1718738400000|2024-06-18 19:20:00|37.15|36.85|37.26|36.96|37.26|36.96|37.08|36.78|247
1718738700000|2024-06-18 19:25:00|37.25|36.95|37.18|36.88|37.31|37.01|37.15|36.85|204
1718739000000|2024-06-18 19:30:00|37.19|36.89|37.16|36.86|37.22|36.92|37.12|36.82|222
1718739300000|2024-06-18 19:35:00|37.15|36.85|37.2|36.9|37.2|36.9|37.07|36.77|165
1718739600000|2024-06-18 19:40:00|37.19|36.89|37.15|36.85|37.26|36.96|37.13|36.83|114
1718739900000|2024-06-18 19:45:00|37.14|36.84|37.19|36.89|37.22|36.92|37.02|36.72|294
1718740200000|2024-06-18 19:50:00|37.2|36.9|37.21|36.91|37.36|37.06|37.19|36.89|320
1718740500000|2024-06-18 19:55:00|37.2|36.9|37.56|37.26|37.57|37.27|37.18|36.88|389
1718740800000|2024-06-18 20:00:00|37.57|37.27|37.65|37.35|37.66|37.36|37.47|37.17|346
1718741100000|2024-06-18 20:05:00|37.66|37.36|37.68|37.38|37.82|37.52|37.62|37.32|512
1718741400000|2024-06-18 20:10:00|37.67|37.37|37.63|37.33|37.67|37.37|37.58|37.28|272
1718741700000|2024-06-18 20:15:00|37.64|37.34|37.72|37.42|37.78|37.48|37.59|37.29|304
1718742000000|2024-06-18 20:20:00|37.71|37.41|37.71|37.41|37.74|37.44|37.65|37.35|172
1718742300000|2024-06-18 20:25:00|37.7|37.4|37.73|37.43|37.78|37.48|37.69|37.39|206
1718742600000|2024-06-18 20:30:00|37.74|37.44|37.65|37.35|37.79|37.49|37.6|37.3|440
1718742900000|2024-06-18 20:35:00|37.64|37.34|37.73|37.43|37.75|37.45|37.61|37.31|370
1718743200000|2024-06-18 20:40:00|37.72|37.42|37.84|37.54|37.89|37.59|37.7|37.4|379
1718743500000|2024-06-18 20:45:00|37.85|37.55|37.96|37.66|37.98|37.68|37.83|37.53|393
1718743800000|2024-06-18 20:50:00|37.97|37.67|38|37.7|38.11|37.81|37.95|37.65|424
1718744100000|2024-06-18 20:55:00|38.01|37.71|38.02|37.72|38.07|37.77|37.97|37.67|355
1718744400000|2024-06-18 21:00:00|38.03|37.73|38.01|37.71|38.06|37.76|37.98|37.68|81
1718744700000|2024-06-18 21:05:00|38|37.7|38.07|37.77|38.07|37.77|37.93|37.63|60
1718745000000|2024-06-18 21:10:00|38.06|37.76|38.11|37.81|38.18|37.88|38.06|37.76|90
1718745300000|2024-06-18 21:15:00|38.12|37.82|38.18|37.88|38.2|37.9|38.08|37.78|98
1718745600000|2024-06-18 21:20:00|38.19|37.89|38.24|37.94|38.28|37.98|38.18|37.88|60
1718745900000|2024-06-18 21:25:00|38.25|37.95|38.12|37.82|38.27|37.97|38.12|37.82|58
1718746200000|2024-06-18 21:30:00|38.11|37.81|38.3|38|38.3|38|38.08|37.78|36
1718746500000|2024-06-18 21:35:00|38.29|37.99|38.29|37.99|38.34|38.04|38.26|37.96|23
1718746800000|2024-06-18 21:40:00|38.3|38|38.29|37.99|38.3|38|38.21|37.91|36
1718747100000|2024-06-18 21:45:00|38.3|38|38.29|37.99|38.32|38.02|38.27|37.97|31
1718747400000|2024-06-18 21:50:00|38.28|37.98|38.24|37.94|38.29|37.99|38.2|37.9|23
1718747700000|2024-06-18 21:55:00|38.23|37.93|38.25|37.95|38.25|37.95|38.21|37.91|69
1718748000000|2024-06-18 22:00:00|38.24|37.94|38.08|37.78|38.26|37.96|38.06|37.76|298
1718748300000|2024-06-18 22:05:00|38.06|37.76|38.12|37.82|38.17|37.87|38.03|37.73|244
1718748600000|2024-06-18 22:10:00|38.13|37.83|38.16|37.86|38.17|37.87|38.13|37.83|17
1718748900000|2024-06-18 22:15:00|38.15|37.85|38.24|37.94|38.29|37.99|38.15|37.85|311
1718749200000|2024-06-18 22:20:00|38.23|37.93|38.24|37.94|38.3|38|38.23|37.93|266
1718749500000|2024-06-18 22:25:00|38.25|37.95|38.25|37.95|38.29|37.99|38.23|37.93|186
1718749800000|2024-06-18 22:30:00|38.26|37.96|38.36|38.06|38.37|38.07|38.24|37.94|265
1718750100000|2024-06-18 22:35:00|38.35|38.05|38.43|38.13|38.45|38.15|38.35|38.05|290
1718750400000|2024-06-18 22:40:00|38.42|38.12|38.42|38.12|38.43|38.13|38.39|38.09|308
1718750700000|2024-06-18 22:45:00|38.43|38.13|38.36|38.06|38.43|38.13|38.33|38.03|312
1718751000000|2024-06-18 22:50:00|38.37|38.07|38.39|38.09|38.42|38.12|38.35|38.05|222
1718751300000|2024-06-18 22:55:00|38.4|38.1|38.44|38.14|38.45|38.15|38.37|38.07|220
1718751600000|2024-06-18 23:00:00|38.43|38.13|38.45|38.15|38.45|38.15|38.42|38.12|153
1718751900000|2024-06-18 23:05:00|38.44|38.14|38.46|38.16|38.49|38.19|38.42|38.12|258
1718752200000|2024-06-18 23:10:00|38.45|38.15|38.44|38.14|38.47|38.17|38.43|38.13|139
1718752500000|2024-06-18 23:15:00|38.43|38.13|38.54|38.24|38.55|38.25|38.43|38.13|117
1718752800000|2024-06-18 23:20:00|38.55|38.25|38.68|38.38|38.68|38.38|38.54|38.24|282
1718753100000|2024-06-18 23:25:00|38.67|38.37|38.6|38.3|38.69|38.39|38.6|38.3|321
1718753400000|2024-06-18 23:30:00|38.61|38.31|38.49|38.19|38.61|38.31|38.48|38.18|249
1718753700000|2024-06-18 23:35:00|38.48|38.18|38.43|38.13|38.49|38.19|38.43|38.13|89
1718754000000|2024-06-18 23:40:00|38.42|38.12|38.4|38.1|38.45|38.15|38.37|38.07|86
1718754300000|2024-06-18 23:45:00|38.42|38.12|38.5|38.2|38.53|38.23|38.4|38.1|101
1718754600000|2024-06-18 23:50:00|38.49|38.19|38.51|38.21|38.56|38.26|38.49|38.19|105
1718754900000|2024-06-18 23:55:00|38.52|38.22|38.52|38.22|38.55|38.25|38.48|38.18|142
1718755200000|2024-06-19 00:00:00|38.51|38.21|38.42|38.12|38.51|38.21|38.4|38.1|205
1718755500000|2024-06-19 00:05:00|38.43|38.13|38.41|38.11|38.49|38.19|38.41|38.11|123
1718755800000|2024-06-19 00:10:00|38.4|38.1|38.43|38.13|38.44|38.14|38.38|38.08|92
1718756100000|2024-06-19 00:15:00|38.45|38.15|38.32|38.02|38.45|38.15|38.3|38|123
1718756400000|2024-06-19 00:20:00|38.31|38.01|38.21|37.91|38.32|38.02|38.17|37.87|253
1718756700000|2024-06-19 00:25:00|38.2|37.9|38.24|37.94|38.27|37.97|38.2|37.9|142
1718757000000|2024-06-19 00:30:00|38.25|37.95|38.28|37.98|38.32|38.02|38.25|37.95|117
1718757300000|2024-06-19 00:35:00|38.29|37.99|38.29|37.99|38.35|38.05|38.26|37.96|96
1718757600000|2024-06-19 00:40:00|38.28|37.98|38.4|38.1|38.45|38.15|38.28|37.98|118
1718757900000|2024-06-19 00:45:00|38.41|38.11|38.51|38.21|38.57|38.27|38.38|38.08|188
1718758200000|2024-06-19 00:50:00|38.52|38.22|38.56|38.26|38.57|38.27|38.41|38.11|236
1718758500000|2024-06-19 00:55:00|38.55|38.25|38.56|38.26|38.6|38.3|38.52|38.22|244
1718758800000|2024-06-19 01:00:00|38.58|38.28|38.71|38.41|38.73|38.43|38.54|38.24|432
1718759100000|2024-06-19 01:05:00|38.72|38.42|38.75|38.45|38.79|38.49|38.69|38.39|383
1718759400000|2024-06-19 01:10:00|38.76|38.46|38.88|38.58|38.95|38.65|38.74|38.44|412
1718759700000|2024-06-19 01:15:00|38.87|38.57|38.99|38.69|38.99|38.69|38.77|38.47|404
1718760000000|2024-06-19 01:20:00|38.98|38.68|38.76|38.46|39.02|38.72|38.73|38.43|424
1718760300000|2024-06-19 01:25:00|38.77|38.47|38.84|38.54|38.93|38.63|38.75|38.45|456
1718760600000|2024-06-19 01:30:00|38.85|38.55|38.78|38.48|38.86|38.56|38.65|38.35|375
1718760900000|2024-06-19 01:35:00|38.79|38.49|38.84|38.54|38.94|38.64|38.76|38.46|224
1718761200000|2024-06-19 01:40:00|38.83|38.53|38.7|38.4|38.88|38.58|38.66|38.36|176
1718761500000|2024-06-19 01:45:00|38.69|38.39|38.6|38.3|38.73|38.43|38.6|38.3|219
1718761800000|2024-06-19 01:50:00|38.61|38.31|38.72|38.42|38.78|38.48|38.57|38.27|300
1718762100000|2024-06-19 01:55:00|38.73|38.43|38.81|38.51|38.82|38.52|38.69|38.39|213
1718762400000|2024-06-19 02:00:00|38.8|38.5|39|38.7|39|38.7|38.79|38.49|398
1718762700000|2024-06-19 02:05:00|38.99|38.69|39.11|38.81|39.12|38.82|38.98|38.68|266
1718763000000|2024-06-19 02:10:00|39.12|38.82|39.06|38.76|39.17|38.87|39|38.7|247
1718763300000|2024-06-19 02:15:00|39.07|38.77|39.18|38.88|39.23|38.93|39.06|38.76|458
1718763600000|2024-06-19 02:20:00|39.19|38.89|39.32|39.02|39.36|39.06|39.19|38.89|429
1718763900000|2024-06-19 02:25:00|39.31|39.01|39.51|39.21|39.53|39.23|39.28|38.98|358
1718764200000|2024-06-19 02:30:00|39.5|39.2|39.34|39.04|39.52|39.22|39.3|39|366
1718764500000|2024-06-19 02:35:00|39.33|39.03|39.18|38.88|39.35|39.05|39.16|38.86|279
1718764800000|2024-06-19 02:40:00|39.19|38.89|39.07|38.77|39.2|38.9|39.07|38.77|143
1718765100000|2024-06-19 02:45:00|39.08|38.78|39.08|38.78|39.12|38.82|38.95|38.65|229
1718765400000|2024-06-19 02:50:00|39.07|38.77|39.04|38.74|39.14|38.84|39.01|38.71|199
1718765700000|2024-06-19 02:55:00|39.03|38.73|39.13|38.83|39.22|38.92|39.01|38.71|183
1718766000000|2024-06-19 03:00:00|39.14|38.84|39.28|38.98|39.32|39.02|39.1|38.8|223
1718766300000|2024-06-19 03:05:00|39.29|38.99|39.42|39.12|39.42|39.12|39.26|38.96|266
1718766600000|2024-06-19 03:10:00|39.41|39.11|39.34|39.04|39.46|39.16|39.32|39.02|322
1718766900000|2024-06-19 03:15:00|39.33|39.03|39.33|39.03|39.34|39.04|39.2|38.9|402
1718767200000|2024-06-19 03:20:00|39.34|39.04|39.33|39.03|39.37|39.07|39.25|38.95|269
1718767500000|2024-06-19 03:25:00|39.34|39.04|39.39|39.09|39.5|39.2|39.33|39.03|250
1718767800000|2024-06-19 03:30:00|39.4|39.1|39.29|38.99|39.44|39.14|39.26|38.96|196
1718768100000|2024-06-19 03:35:00|39.3|39|39.41|39.11|39.48|39.18|39.3|39|194
1718768400000|2024-06-19 03:40:00|39.42|39.12|39.36|39.06|39.45|39.15|39.35|39.05|193
1718768700000|2024-06-19 03:45:00|39.37|39.07|39.31|39.01|39.4|39.1|39.31|39.01|116
1718769000000|2024-06-19 03:50:00|39.32|39.02|39.33|39.03|39.38|39.08|39.32|39.02|114
1718769300000|2024-06-19 03:55:00|39.34|39.04|39.39|39.09|39.47|39.17|39.32|39.02|74
1718769600000|2024-06-19 04:00:00|39.4|39.1|39.5|39.2|39.54|39.24|39.4|39.1|248
1718769900000|2024-06-19 04:05:00|39.51|39.21|39.59|39.29|39.61|39.31|39.48|39.18|210
1718770200000|2024-06-19 04:10:00|39.58|39.28|39.56|39.26|39.64|39.34|39.56|39.26|183
1718770500000|2024-06-19 04:15:00|39.57|39.27|39.53|39.23|39.58|39.28|39.52|39.22|133
1718770800000|2024-06-19 04:20:00|39.52|39.22|39.51|39.21|39.53|39.23|39.48|39.18|93
1718771100000|2024-06-19 04:25:00|39.5|39.2|39.56|39.26|39.58|39.28|39.47|39.17|206
1718771400000|2024-06-19 04:30:00|39.57|39.27|39.56|39.26|39.6|39.3|39.51|39.21|175
1718771700000|2024-06-19 04:35:00|39.55|39.25|39.62|39.32|39.62|39.32|39.55|39.25|130
1718772000000|2024-06-19 04:40:00|39.61|39.31|39.57|39.27|39.61|39.31|39.56|39.26|33
1718772300000|2024-06-19 04:45:00|39.58|39.28|39.6|39.3|39.66|39.36|39.56|39.26|49
1718772600000|2024-06-19 04:50:00|39.62|39.32|39.63|39.33|39.67|39.37|39.61|39.31|71
1718772900000|2024-06-19 04:55:00|39.62|39.32|39.56|39.26|39.62|39.32|39.54|39.24|63
1718773200000|2024-06-19 05:00:00|39.54|39.24|39.51|39.21|39.58|39.28|39.47|39.17|60
1718773500000|2024-06-19 05:05:00|39.5|39.2|39.57|39.27|39.59|39.29|39.5|39.2|143
1718773800000|2024-06-19 05:10:00|39.56|39.26|39.53|39.23|39.59|39.29|39.46|39.16|147
1718774100000|2024-06-19 05:15:00|39.52|39.22|39.56|39.26|39.57|39.27|39.49|39.19|136
1718774400000|2024-06-19 05:20:00|39.57|39.27|39.66|39.36|39.69|39.39|39.56|39.26|154
1718774700000|2024-06-19 05:25:00|39.67|39.37|39.7|39.4|39.71|39.41|39.66|39.36|137
1718775000000|2024-06-19 05:30:00|39.71|39.41|39.92|39.62|39.94|39.64|39.71|39.41|147
1718775300000|2024-06-19 05:35:00|39.93|39.63|39.81|39.51|39.94|39.64|39.77|39.47|66
1718775600000|2024-06-19 05:40:00|39.79|39.49|39.63|39.33|39.79|39.49|39.63|39.33|99
1718775900000|2024-06-19 05:45:00|39.62|39.32|39.64|39.34|39.64|39.34|39.56|39.26|95
1718776200000|2024-06-19 05:50:00|39.65|39.35|39.79|39.49|39.82|39.52|39.65|39.35|108
1718776500000|2024-06-19 05:55:00|39.78|39.48|39.7|39.4|39.79|39.49|39.68|39.38|41
1718776800000|2024-06-19 06:00:00|39.71|39.41|39.78|39.48|39.8|39.5|39.7|39.4|93
1718777100000|2024-06-19 06:05:00|39.77|39.47|39.82|39.52|39.84|39.54|39.74|39.44|144
1718777400000|2024-06-19 06:10:00|39.81|39.51|39.78|39.48|39.82|39.52|39.73|39.43|79
1718777700000|2024-06-19 06:15:00|39.77|39.47|39.72|39.42|39.82|39.52|39.71|39.41|39
1718778000000|2024-06-19 06:20:00|39.73|39.43|39.67|39.37|39.74|39.44|39.66|39.36|67
1718778300000|2024-06-19 06:25:00|39.64|39.34|39.69|39.39|39.7|39.4|39.62|39.32|64
1718778600000|2024-06-19 06:30:00|39.7|39.4|39.74|39.44|39.76|39.46|39.66|39.36|181
1718778900000|2024-06-19 06:35:00|39.75|39.45|39.71|39.41|39.77|39.47|39.69|39.39|87
1718779200000|2024-06-19 06:40:00|39.7|39.4|39.73|39.43|39.76|39.46|39.7|39.4|64
1718779500000|2024-06-19 06:45:00|39.74|39.44|39.8|39.5|39.84|39.54|39.71|39.41|87
1718779800000|2024-06-19 06:50:00|39.81|39.51|39.76|39.46|39.82|39.52|39.75|39.45|45
1718780100000|2024-06-19 06:55:00|39.78|39.48|39.76|39.46|39.78|39.48|39.73|39.43|67
1718780400000|2024-06-19 07:00:00|39.77|39.47|39.74|39.44|39.77|39.47|39.69|39.39|100
1718780700000|2024-06-19 07:05:00|39.75|39.45|39.72|39.42|39.77|39.47|39.72|39.42|109
1718781000000|2024-06-19 07:10:00|39.71|39.41|39.64|39.34|39.72|39.42|39.58|39.28|109
1718781300000|2024-06-19 07:15:00|39.63|39.33|39.63|39.33|39.69|39.39|39.61|39.31|82
1718781600000|2024-06-19 07:20:00|39.62|39.32|39.61|39.31|39.69|39.39|39.61|39.31|75
1718781900000|2024-06-19 07:25:00|39.62|39.32|39.52|39.22|39.62|39.32|39.5|39.2|61
1718782200000|2024-06-19 07:30:00|39.53|39.23|39.51|39.21|39.57|39.27|39.48|39.18|113
1718782500000|2024-06-19 07:35:00|39.52|39.22|39.57|39.27|39.61|39.31|39.51|39.21|220
1718782800000|2024-06-19 07:40:00|39.56|39.26|39.5|39.2|39.57|39.27|39.47|39.17|18
1718783100000|2024-06-19 07:45:00|39.51|39.21|39.47|39.17|39.51|39.21|39.46|39.16|83
1718783400000|2024-06-19 07:50:00|39.46|39.16|39.45|39.15|39.47|39.17|39.42|39.12|59
1718783700000|2024-06-19 07:55:00|39.44|39.14|39.42|39.12|39.45|39.15|39.41|39.11|83
1718784000000|2024-06-19 08:00:00|39.41|39.11|39.36|39.06|39.43|39.13|39.35|39.05|140
1718784300000|2024-06-19 08:05:00|39.37|39.07|39.34|39.04|39.39|39.09|39.33|39.03|142
1718784600000|2024-06-19 08:10:00|39.33|39.03|39.22|38.92|39.35|39.05|39.17|38.87|108
1718784900000|2024-06-19 08:15:00|39.21|38.91|39.22|38.92|39.34|39.04|39.2|38.9|106
1718785200000|2024-06-19 08:20:00|39.21|38.91|39.22|38.92|39.23|38.93|39.17|38.87|112
1718785500000|2024-06-19 08:25:00|39.23|38.93|39.18|38.88|39.28|38.98|39.17|38.87|44
1718785800000|2024-06-19 08:30:00|39.19|38.89|39.2|38.9|39.2|38.9|39.07|38.77|320
1718786100000|2024-06-19 08:35:00|39.19|38.89|39.19|38.89|39.23|38.93|39.16|38.86|177
1718786400000|2024-06-19 08:40:00|39.18|38.88|39.18|38.88|39.22|38.92|39.08|38.78|171
1718786700000|2024-06-19 08:45:00|39.17|38.87|39.17|38.87|39.25|38.95|39.16|38.86|145
1718787000000|2024-06-19 08:50:00|39.18|38.88|39.08|38.78|39.2|38.9|39.07|38.77|135
1718787300000|2024-06-19 08:55:00|39.07|38.77|39.03|38.73|39.08|38.78|39.01|38.71|140
1718787600000|2024-06-19 09:00:00|39.02|38.72|39.13|38.83|39.13|38.83|39.02|38.72|160
1718787900000|2024-06-19 09:05:00|39.12|38.82|39.13|38.83|39.17|38.87|39.12|38.82|153
1718788200000|2024-06-19 09:10:00|39.12|38.82|39.06|38.76|39.15|38.85|39.04|38.74|97
1718788500000|2024-06-19 09:15:00|39.05|38.75|39|38.7|39.12|38.82|38.98|38.68|110
1718788800000|2024-06-19 09:20:00|39.01|38.71|38.99|38.69|39.03|38.73|38.98|38.68|105
1718789100000|2024-06-19 09:25:00|38.98|38.68|39.02|38.72|39.06|38.76|38.96|38.66|164
1718789400000|2024-06-19 09:30:00|39.03|38.73|38.93|38.63|39.04|38.74|38.9|38.6|154
1718789700000|2024-06-19 09:35:00|38.94|38.64|38.95|38.65|38.98|38.68|38.93|38.63|292
1718790000000|2024-06-19 09:40:00|38.94|38.64|38.84|38.54|38.96|38.66|38.84|38.54|104
1718790300000|2024-06-19 09:45:00|38.83|38.53|38.88|38.58|38.89|38.59|38.83|38.53|29
1718790600000|2024-06-19 09:50:00|38.87|38.57|38.92|38.62|39.03|38.73|38.87|38.57|33
1718790900000|2024-06-19 09:55:00|38.91|38.61|38.96|38.66|38.99|38.69|38.91|38.61|226
1718791200000|2024-06-19 10:00:00|38.97|38.67|39.05|38.75|39.06|38.76|38.95|38.65|310
1718791500000|2024-06-19 10:05:00|39.04|38.74|38.97|38.67|39.07|38.77|38.96|38.66|384
1718791800000|2024-06-19 10:10:00|38.98|38.68|38.8|38.5|38.98|38.68|38.8|38.5|269
1718792100000|2024-06-19 10:15:00|38.79|38.49|38.84|38.54|38.85|38.55|38.76|38.46|226
1718792400000|2024-06-19 10:20:00|38.83|38.53|38.83|38.53|38.86|38.56|38.8|38.5|328
1718792700000|2024-06-19 10:25:00|38.82|38.52|38.84|38.54|38.86|38.56|38.8|38.5|239
1718793000000|2024-06-19 10:30:00|38.85|38.55|38.84|38.54|38.87|38.57|38.81|38.51|283
1718793300000|2024-06-19 10:35:00|38.83|38.53|38.88|38.58|38.9|38.6|38.81|38.51|178
1718793600000|2024-06-19 10:40:00|38.87|38.57|38.91|38.61|38.91|38.61|38.87|38.57|10
1718793900000|2024-06-19 10:45:00|38.92|38.62|38.88|38.58|38.95|38.65|38.88|38.58|49
1718794200000|2024-06-19 10:50:00|38.89|38.59|39.04|38.74|39.06|38.76|38.87|38.57|138
1718794500000|2024-06-19 10:55:00|39.03|38.73|39.11|38.81|39.12|38.82|38.97|38.67|189
1718794800000|2024-06-19 11:00:00|39.12|38.82|38.98|38.68|39.15|38.85|38.97|38.67|267
1718795100000|2024-06-19 11:05:00|38.97|38.67|38.91|38.61|39|38.7|38.91|38.61|132
1718795400000|2024-06-19 11:10:00|38.9|38.6|38.84|38.54|38.91|38.61|38.8|38.5|108
1718795700000|2024-06-19 11:15:00|38.83|38.53|38.91|38.61|38.91|38.61|38.8|38.5|83
1718796000000|2024-06-19 11:20:00|38.9|38.6|38.77|38.47|38.93|38.63|38.7|38.4|245
1718796300000|2024-06-19 11:25:00|38.76|38.46|38.78|38.48|38.84|38.54|38.76|38.46|213
1718796600000|2024-06-19 11:30:00|38.77|38.47|38.62|38.32|38.79|38.49|38.61|38.31|172
1718796900000|2024-06-19 11:35:00|38.61|38.31|38.57|38.27|38.65|38.35|38.54|38.24|199
1718797200000|2024-06-19 11:40:00|38.58|38.28|38.66|38.36|38.66|38.36|38.57|38.27|267
1718797500000|2024-06-19 11:45:00|38.67|38.37|38.61|38.31|38.68|38.38|38.56|38.26|378
1718797800000|2024-06-19 11:50:00|38.62|38.32|38.65|38.35|38.68|38.38|38.61|38.31|174
1718798100000|2024-06-19 11:55:00|38.66|38.36|38.7|38.4|38.75|38.45|38.66|38.36|129
1718798400000|2024-06-19 12:00:00|38.69|38.39|38.86|38.56|38.88|38.58|38.68|38.38|197
1718798700000|2024-06-19 12:05:00|38.85|38.55|38.83|38.53|38.86|38.56|38.81|38.51|204
1718799000000|2024-06-19 12:10:00|38.84|38.54|38.7|38.4|38.85|38.55|38.7|38.4|213
1718799300000|2024-06-19 12:15:00|38.71|38.41|38.67|38.37|38.76|38.46|38.67|38.37|145
1718799600000|2024-06-19 12:20:00|38.68|38.38|38.68|38.38|38.72|38.42|38.63|38.33|151
1718799900000|2024-06-19 12:25:00|38.69|38.39|38.74|38.44|38.76|38.46|38.68|38.38|108
1718800200000|2024-06-19 12:30:00|38.73|38.43|38.76|38.46|38.79|38.49|38.64|38.34|186
1718800500000|2024-06-19 12:35:00|38.75|38.45|38.75|38.45|38.78|38.48|38.73|38.43|106
1718800800000|2024-06-19 12:40:00|38.74|38.44|38.77|38.47|38.82|38.52|38.74|38.44|170
1718801100000|2024-06-19 12:45:00|38.76|38.46|38.9|38.6|38.9|38.6|38.72|38.42|127
1718801400000|2024-06-19 12:50:00|38.89|38.59|38.86|38.56|38.91|38.61|38.85|38.55|189
1718801700000|2024-06-19 12:55:00|38.87|38.57|38.86|38.56|38.9|38.6|38.84|38.54|167
1718802000000|2024-06-19 13:00:00|38.85|38.55|38.88|38.58|38.96|38.66|38.82|38.52|292
1718802300000|2024-06-19 13:05:00|38.87|38.57|38.93|38.63|38.94|38.64|38.86|38.56|308
1718802600000|2024-06-19 13:10:00|38.94|38.64|38.93|38.63|38.95|38.65|38.9|38.6|249
1718802900000|2024-06-19 13:15:00|38.94|38.64|38.89|38.59|38.95|38.65|38.83|38.53|118
1718803200000|2024-06-19 13:20:00|38.88|38.58|38.83|38.53|38.9|38.6|38.83|38.53|177
1718803500000|2024-06-19 13:25:00|38.82|38.52|38.86|38.56|38.87|38.57|38.8|38.5|119
1718803800000|2024-06-19 13:30:00|38.87|38.57|38.86|38.56|38.87|38.57|38.82|38.52|134
1718804100000|2024-06-19 13:35:00|38.87|38.57|38.85|38.55|38.9|38.6|38.82|38.52|197
1718804400000|2024-06-19 13:40:00|38.86|38.56|38.86|38.56|38.87|38.57|38.77|38.47|171
1718804700000|2024-06-19 13:45:00|38.87|38.57|38.8|38.5|38.87|38.57|38.79|38.49|120
1718805000000|2024-06-19 13:50:00|38.79|38.49|38.8|38.5|38.81|38.51|38.77|38.47|116
1718805300000|2024-06-19 13:55:00|38.79|38.49|38.79|38.49|38.82|38.52|38.78|38.48|95
1718805600000|2024-06-19 14:00:00|38.78|38.48|38.8|38.5|38.8|38.5|38.7|38.4|95
1718805900000|2024-06-19 14:05:00|38.81|38.51|38.74|38.44|38.84|38.54|38.69|38.39|182
1718806200000|2024-06-19 14:10:00|38.73|38.43|38.72|38.42|38.78|38.48|38.7|38.4|152
1718806500000|2024-06-19 14:15:00|38.73|38.43|38.72|38.42|38.76|38.46|38.69|38.39|184
1718806800000|2024-06-19 14:20:00|38.73|38.43|38.56|38.26|38.73|38.43|38.54|38.24|113
1718807100000|2024-06-19 14:25:00|38.57|38.27|38.47|38.17|38.6|38.3|38.46|38.16|134
1718807400000|2024-06-19 14:30:00|38.46|38.16|38.46|38.16|38.53|38.23|38.42|38.12|224
1718807700000|2024-06-19 14:35:00|38.47|38.17|38.61|38.31|38.64|38.34|38.47|38.17|179
1718808000000|2024-06-19 14:40:00|38.6|38.3|38.62|38.32|38.66|38.36|38.58|38.28|122
1718808300000|2024-06-19 14:45:00|38.61|38.31|38.59|38.29|38.7|38.4|38.59|38.29|95
1718808600000|2024-06-19 14:50:00|38.6|38.3|38.51|38.21|38.62|38.32|38.44|38.14|164
1718808900000|2024-06-19 14:55:00|38.5|38.2|38.58|38.28|38.59|38.29|38.5|38.2|179
1718809200000|2024-06-19 15:00:00|38.57|38.27|38.54|38.24|38.57|38.27|38.5|38.2|76
1718809500000|2024-06-19 15:05:00|38.55|38.25|38.54|38.24|38.57|38.27|38.49|38.19|43
1718809800000|2024-06-19 15:10:00|38.53|38.23|38.64|38.34|38.66|38.36|38.53|38.23|174
1718810100000|2024-06-19 15:15:00|38.65|38.35|38.59|38.29|38.67|38.37|38.53|38.23|119
1718810400000|2024-06-19 15:20:00|38.6|38.3|38.52|38.22|38.6|38.3|38.49|38.19|75
1718810700000|2024-06-19 15:25:00|38.51|38.21|38.46|38.16|38.51|38.21|38.46|38.16|25
1718811000000|2024-06-19 15:30:00|38.45|38.15|38.31|38.01|38.46|38.16|38.31|38.01|56
1718811300000|2024-06-19 15:35:00|38.32|38.02|38.32|38.02|38.36|38.06|38.26|37.96|257
1718811600000|2024-06-19 15:40:00|38.33|38.03|38.35|38.05|38.38|38.08|38.29|37.99|233
1718811900000|2024-06-19 15:45:00|38.36|38.06|38.44|38.14|38.44|38.14|38.32|38.02|152
1718812200000|2024-06-19 15:50:00|38.43|38.13|38.44|38.14|38.47|38.17|38.4|38.1|111
1718812500000|2024-06-19 15:55:00|38.43|38.13|38.5|38.2|38.5|38.2|38.42|38.12|153
1718812800000|2024-06-19 16:00:00|38.49|38.19|38.62|38.32|38.62|38.32|38.47|38.17|36
1718813100000|2024-06-19 16:05:00|38.61|38.31|38.46|38.16|38.62|38.32|38.46|38.16|91
1718813400000|2024-06-19 16:10:00|38.45|38.15|38.41|38.11|38.45|38.15|38.37|38.07|88
1718813700000|2024-06-19 16:15:00|38.4|38.1|38.47|38.17|38.48|38.18|38.33|38.03|155
1718814000000|2024-06-19 16:20:00|38.46|38.16|38.48|38.18|38.5|38.2|38.43|38.13|107
1718814300000|2024-06-19 16:25:00|38.49|38.19|38.56|38.26|38.58|38.28|38.48|38.18|92
1718814600000|2024-06-19 16:30:00|38.57|38.27|38.6|38.3|38.6|38.3|38.52|38.22|202
1718814900000|2024-06-19 16:35:00|38.61|38.31|38.75|38.45|38.75|38.45|38.6|38.3|332
1718815200000|2024-06-19 16:40:00|38.74|38.44|38.69|38.39|38.75|38.45|38.68|38.38|264
1718815500000|2024-06-19 16:45:00|38.68|38.38|38.62|38.32|38.73|38.43|38.61|38.31|242
1718815800000|2024-06-19 16:50:00|38.61|38.31|38.6|38.3|38.63|38.33|38.55|38.25|280
1718816100000|2024-06-19 16:55:00|38.59|38.29|38.64|38.34|38.66|38.36|38.58|38.28|190
1718816400000|2024-06-19 17:00:00|38.65|38.35|38.77|38.47|38.81|38.51|38.62|38.32|155
1718816700000|2024-06-19 17:05:00|38.76|38.46|38.87|38.57|38.87|38.57|38.75|38.45|149
1718817000000|2024-06-19 17:10:00|38.86|38.56|38.9|38.6|38.92|38.62|38.82|38.52|130
1718817300000|2024-06-19 17:15:00|38.91|38.61|38.94|38.64|38.98|38.68|38.88|38.58|226
1718817600000|2024-06-19 17:20:00|38.93|38.63|39.05|38.75|39.16|38.86|38.91|38.61|286
1718817900000|2024-06-19 17:25:00|39.06|38.76|39.05|38.75|39.09|38.79|39.03|38.73|217
1718818200000|2024-06-19 17:30:00|39.04|38.74|38.96|38.66|39.04|38.74|38.94|38.64|188
1718818500000|2024-06-19 17:35:00|38.95|38.65|38.91|38.61|38.98|38.68|38.87|38.57|153
1718818800000|2024-06-19 17:40:00|38.92|38.62|38.89|38.59|38.95|38.65|38.85|38.55|178
1718819100000|2024-06-19 17:45:00|38.88|38.58|38.91|38.61|38.92|38.62|38.86|38.56|155
1718819400000|2024-06-19 17:50:00|38.92|38.62|38.93|38.63|39|38.7|38.92|38.62|140
1718819700000|2024-06-19 17:55:00|38.94|38.64|38.9|38.6|38.95|38.65|38.88|38.58|117
1718820000000|2024-06-19 18:00:00|38.91|38.61|38.88|38.58|38.92|38.62|38.87|38.57|204
1718820300000|2024-06-19 18:05:00|38.89|38.59|38.89|38.59|38.93|38.63|38.89|38.59|100
1718820600000|2024-06-19 18:10:00|38.9|38.6|38.93|38.63|39.01|38.71|38.9|38.6|133
1718820900000|2024-06-19 18:15:00|38.92|38.62|38.95|38.65|38.96|38.66|38.91|38.61|109
1718821200000|2024-06-19 18:20:00|38.96|38.66|39|38.7|39.03|38.73|38.95|38.65|158
1718821500000|2024-06-19 18:25:00|39.01|38.71|38.98|38.68|39.02|38.72|38.97|38.67|220
1718821800000|2024-06-19 18:30:00|38.99|38.69|38.92|38.62|38.99|38.69|38.92|38.62|156
1718822100000|2024-06-19 18:35:00|38.93|38.63|38.86|38.56|38.94|38.64|38.85|38.55|79
1718822400000|2024-06-19 18:40:00|38.87|38.57|38.93|38.63|38.95|38.65|38.87|38.57|79
1718822700000|2024-06-19 18:45:00|38.92|38.62|38.99|38.69|39|38.7|38.9|38.6|92
1718823000000|2024-06-19 18:50:00|39|38.7|38.92|38.62|39.01|38.71|38.92|38.62|77
1718823300000|2024-06-19 18:55:00|38.91|38.61|38.88|38.58|38.91|38.61|38.84|38.54|102
1718823600000|2024-06-19 19:00:00|38.89|38.59|38.86|38.56|38.9|38.6|38.84|38.54|128
1718823900000|2024-06-19 19:05:00|38.85|38.55|38.83|38.53|38.86|38.56|38.8|38.5|116
1718824200000|2024-06-19 19:10:00|38.82|38.52|38.83|38.53|38.91|38.61|38.82|38.52|135
1718824500000|2024-06-19 19:15:00|38.84|38.54|38.81|38.51|38.87|38.57|38.81|38.51|146
1718824800000|2024-06-19 19:20:00|38.8|38.5|38.72|38.42|38.8|38.5|38.72|38.42|142
1718825100000|2024-06-19 19:25:00|38.73|38.43|38.73|38.43|38.76|38.46|38.72|38.42|38
1718825400000|2024-06-19 19:30:00|38.74|38.44|38.81|38.51|38.85|38.55|38.73|38.43|58
1718825700000|2024-06-19 19:35:00|38.82|38.52|38.84|38.54|38.87|38.57|38.81|38.51|29
1718826000000|2024-06-19 19:40:00|38.85|38.55|38.79|38.49|38.85|38.55|38.73|38.43|45
1718826300000|2024-06-19 19:45:00|38.78|38.48|38.79|38.49|38.81|38.51|38.76|38.46|135
1718826600000|2024-06-19 19:50:00|38.78|38.48|38.8|38.5|38.81|38.51|38.77|38.47|180
1718826900000|2024-06-19 19:55:00|38.79|38.49|38.79|38.49|38.81|38.51|38.78|38.48|125
1718827200000|2024-06-19 20:00:00|38.8|38.5|38.78|38.48|38.83|38.53|38.78|38.48|179
1718827500000|2024-06-19 20:05:00|38.79|38.49|38.74|38.44|38.79|38.49|38.7|38.4|140
1718827800000|2024-06-19 20:10:00|38.73|38.43|38.7|38.4|38.74|38.44|38.7|38.4|34
1718828100000|2024-06-19 20:15:00|38.69|38.39|38.68|38.38|38.7|38.4|38.63|38.33|62
1718828400000|2024-06-19 20:20:00|38.67|38.37|38.72|38.42|38.73|38.43|38.66|38.36|31
1718828700000|2024-06-19 20:25:00|38.71|38.41|38.84|38.54|38.87|38.57|38.71|38.41|158
1718829000000|2024-06-19 20:30:00|38.83|38.53|38.81|38.51|38.96|38.66|38.79|38.49|187
1718829300000|2024-06-19 20:35:00|38.8|38.5|38.74|38.44|38.83|38.53|38.73|38.43|129
1718829600000|2024-06-19 20:40:00|38.75|38.45|38.7|38.4|38.77|38.47|38.7|38.4|75
1718829900000|2024-06-19 20:45:00|38.69|38.39|38.73|38.43|38.74|38.44|38.69|38.39|29
1718830200000|2024-06-19 20:50:00|38.74|38.44|38.78|38.48|38.78|38.48|38.72|38.42|83
1718830500000|2024-06-19 20:55:00|38.77|38.47|38.86|38.56|38.88|38.58|38.77|38.47|82
1718830800000|2024-06-19 21:00:00|38.85|38.55|38.84|38.54|38.85|38.55|38.8|38.5|22
1718831100000|2024-06-19 21:05:00|38.83|38.53|38.84|38.54|38.88|38.58|38.79|38.49|60
1718831400000|2024-06-19 21:10:00|38.83|38.53|38.91|38.61|38.94|38.64|38.83|38.53|17
1718831700000|2024-06-19 21:15:00|38.92|38.62|38.94|38.64|39.01|38.71|38.92|38.62|37
1718832000000|2024-06-19 21:20:00|38.93|38.63|38.89|38.59|38.93|38.63|38.82|38.52|45
1718832300000|2024-06-19 21:25:00|38.9|38.6|38.85|38.55|38.9|38.6|38.85|38.55|16
1718832600000|2024-06-19 21:30:00|38.84|38.54|38.86|38.56|38.86|38.56|38.82|38.52|11
1718832900000|2024-06-19 21:35:00|38.87|38.57|38.87|38.57|38.88|38.58|38.87|38.57|7
1718833200000|2024-06-19 21:40:00|38.88|38.58|38.85|38.55|38.88|38.58|38.84|38.54|20
1718833500000|2024-06-19 21:45:00|38.84|38.54|38.81|38.51|38.84|38.54|38.81|38.51|6
1718833800000|2024-06-19 21:50:00|38.8|38.5|38.84|38.54|38.84|38.54|38.8|38.5|15
1718834100000|2024-06-19 21:55:00|38.83|38.53|38.8|38.5|38.84|38.54|38.8|38.5|20
1718834400000|2024-06-19 22:00:00|38.79|38.49|38.73|38.43|38.82|38.52|38.69|38.39|58
1718834700000|2024-06-19 22:05:00|38.72|38.42|38.74|38.44|38.75|38.45|38.7|38.4|87
1718835000000|2024-06-19 22:10:00|38.73|38.43|38.63|38.33|38.73|38.43|38.62|38.32|57
1718835300000|2024-06-19 22:15:00|38.62|38.32|38.76|38.46|38.76|38.46|38.61|38.31|151
1718835600000|2024-06-19 22:20:00|38.75|38.45|38.78|38.48|38.82|38.52|38.74|38.44|70
1718835900000|2024-06-19 22:25:00|38.77|38.47|38.69|38.39|38.77|38.47|38.68|38.38|66
1718836200000|2024-06-19 22:30:00|38.7|38.4|38.64|38.34|38.71|38.41|38.63|38.33|105
1718836500000|2024-06-19 22:35:00|38.63|38.33|38.63|38.33|38.65|38.35|38.61|38.31|57
1718836800000|2024-06-19 22:40:00|38.64|38.34|38.69|38.39|38.69|38.39|38.63|38.33|80
1718837100000|2024-06-19 22:45:00|38.68|38.38|38.61|38.31|38.69|38.39|38.61|38.31|20
1718837400000|2024-06-19 22:50:00|38.62|38.32|38.61|38.31|38.63|38.33|38.61|38.31|62
1718837700000|2024-06-19 22:55:00|38.6|38.3|38.51|38.21|38.6|38.3|38.5|38.2|133
1718838000000|2024-06-19 23:00:00|38.5|38.2|38.6|38.3|38.61|38.31|38.5|38.2|120
1718838300000|2024-06-19 23:05:00|38.59|38.29|38.59|38.29|38.62|38.32|38.56|38.26|82
1718838600000|2024-06-19 23:10:00|38.58|38.28|38.6|38.3|38.61|38.31|38.58|38.28|112
1718838900000|2024-06-19 23:15:00|38.61|38.31|38.59|38.29|38.62|38.32|38.59|38.29|83
1718839200000|2024-06-19 23:20:00|38.6|38.3|38.54|38.24|38.6|38.3|38.51|38.21|30
1718839500000|2024-06-19 23:25:00|38.55|38.25|38.55|38.25|38.55|38.25|38.53|38.23|53
1718839800000|2024-06-19 23:30:00|38.56|38.26|38.46|38.16|38.56|38.26|38.39|38.09|93
1718840100000|2024-06-19 23:35:00|38.45|38.15|38.43|38.13|38.49|38.19|38.42|38.12|65
1718840400000|2024-06-19 23:40:00|38.44|38.14|38.41|38.11|38.44|38.14|38.41|38.11|11
1718840700000|2024-06-19 23:45:00|38.42|38.12|38.47|38.17|38.47|38.17|38.41|38.11|174
1718841000000|2024-06-19 23:50:00|38.46|38.16|38.5|38.2|38.52|38.22|38.45|38.15|215
1718841300000|2024-06-19 23:55:00|38.52|38.22|38.6|38.3|38.63|38.33|38.51|38.21|211
1718841600000|2024-06-20 00:00:00|38.59|38.29|38.45|38.15|38.6|38.3|38.43|38.13|111
1718841900000|2024-06-20 00:05:00|38.46|38.16|38.44|38.14|38.48|38.18|38.41|38.11|201
1718842200000|2024-06-20 00:10:00|38.45|38.15|38.66|38.36|38.66|38.36|38.44|38.14|240
1718842500000|2024-06-20 00:15:00|38.65|38.35|38.52|38.22|38.67|38.37|38.46|38.16|235
1718842800000|2024-06-20 00:20:00|38.51|38.21|38.48|38.18|38.61|38.31|38.48|38.18|168
1718843100000|2024-06-20 00:25:00|38.47|38.17|38.54|38.24|38.57|38.27|38.45|38.15|67
1718843400000|2024-06-20 00:30:00|38.55|38.25|38.62|38.32|38.63|38.33|38.55|38.25|137
1718843700000|2024-06-20 00:35:00|38.63|38.33|38.8|38.5|38.8|38.5|38.62|38.32|176
1718844000000|2024-06-20 00:40:00|38.79|38.49|38.79|38.49|38.82|38.52|38.78|38.48|103
1718844300000|2024-06-20 00:45:00|38.78|38.48|38.61|38.31|38.78|38.48|38.53|38.23|228
1718844600000|2024-06-20 00:50:00|38.62|38.32|38.72|38.42|38.73|38.43|38.58|38.28|209
1718844900000|2024-06-20 00:55:00|38.71|38.41|38.69|38.39|38.72|38.42|38.64|38.34|201
1718845200000|2024-06-20 01:00:00|38.7|38.4|38.74|38.44|38.78|38.48|38.68|38.38|136
1718845500000|2024-06-20 01:05:00|38.73|38.43|38.73|38.43|38.79|38.49|38.6|38.3|280
1718845800000|2024-06-20 01:10:00|38.74|38.44|38.87|38.57|38.89|38.59|38.66|38.36|164
1718846100000|2024-06-20 01:15:00|38.88|38.58|38.97|38.67|38.98|38.68|38.86|38.56|239
1718846400000|2024-06-20 01:20:00|38.96|38.66|39.05|38.75|39.07|38.77|38.89|38.59|197
1718846700000|2024-06-20 01:25:00|39.06|38.76|39|38.7|39.06|38.76|38.99|38.69|260
1718847000000|2024-06-20 01:30:00|39.01|38.71|39.06|38.76|39.21|38.91|38.94|38.64|239
1718847300000|2024-06-20 01:35:00|39.05|38.75|38.96|38.66|39.08|38.78|38.9|38.6|467
1718847600000|2024-06-20 01:40:00|38.97|38.67|38.99|38.69|39.04|38.74|38.81|38.51|353
1718847900000|2024-06-20 01:45:00|39|38.7|38.9|38.6|39.03|38.73|38.85|38.55|329
1718848200000|2024-06-20 01:50:00|38.91|38.61|38.8|38.5|38.91|38.61|38.7|38.4|246
1718848500000|2024-06-20 01:55:00|38.79|38.49|38.86|38.56|38.87|38.57|38.7|38.4|162
1718848800000|2024-06-20 02:00:00|38.86|38.56|38.7|38.4|38.87|38.57|38.67|38.37|185
1718849100000|2024-06-20 02:05:00|38.71|38.41|38.79|38.49|38.81|38.51|38.7|38.4|157
1718849400000|2024-06-20 02:10:00|38.78|38.48|38.8|38.5|38.85|38.55|38.69|38.39|218
1718849700000|2024-06-20 02:15:00|38.81|38.51|38.81|38.51|38.84|38.54|38.66|38.36|245
1718850000000|2024-06-20 02:20:00|38.8|38.5|38.89|38.59|38.98|38.68|38.76|38.46|210
1718850300000|2024-06-20 02:25:00|38.9|38.6|38.81|38.51|38.91|38.61|38.75|38.45|95
1718850600000|2024-06-20 02:30:00|38.8|38.5|38.91|38.61|38.94|38.64|38.79|38.49|76
1718850900000|2024-06-20 02:35:00|38.92|38.62|38.85|38.55|38.93|38.63|38.8|38.5|160
1718851200000|2024-06-20 02:40:00|38.84|38.54|38.78|38.48|38.85|38.55|38.75|38.45|159
1718851500000|2024-06-20 02:45:00|38.79|38.49|38.77|38.47|38.84|38.54|38.77|38.47|167
1718851800000|2024-06-20 02:50:00|38.76|38.46|38.79|38.49|38.82|38.52|38.75|38.45|71
1718852100000|2024-06-20 02:55:00|38.78|38.48|38.84|38.54|38.85|38.55|38.78|38.48|98
1718852400000|2024-06-20 03:00:00|38.84|38.54|38.79|38.49|38.86|38.56|38.77|38.47|120
1718852700000|2024-06-20 03:05:00|38.78|38.48|38.82|38.52|38.85|38.55|38.77|38.47|145
1718853000000|2024-06-20 03:10:00|38.81|38.51|38.83|38.53|38.84|38.54|38.81|38.51|123
1718853300000|2024-06-20 03:15:00|38.84|38.54|38.85|38.55|38.89|38.59|38.78|38.48|100
1718853600000|2024-06-20 03:20:00|38.84|38.54|38.86|38.56|38.89|38.59|38.84|38.54|77
1718853900000|2024-06-20 03:25:00|38.87|38.57|38.87|38.57|38.89|38.59|38.85|38.55|63
1718854200000|2024-06-20 03:30:00|38.86|38.56|38.96|38.66|38.97|38.67|38.86|38.56|107
1718854500000|2024-06-20 03:35:00|38.95|38.65|38.94|38.64|38.96|38.66|38.92|38.62|94
1718854800000|2024-06-20 03:40:00|38.93|38.63|38.95|38.65|38.97|38.67|38.93|38.63|47
1718855100000|2024-06-20 03:45:00|38.94|38.64|38.93|38.63|39.04|38.74|38.93|38.63|106
1718855400000|2024-06-20 03:50:00|38.94|38.64|38.94|38.64|38.98|38.68|38.93|38.63|78
1718855700000|2024-06-20 03:55:00|38.95|38.65|38.96|38.66|38.97|38.67|38.91|38.61|124
1718856000000|2024-06-20 04:00:00|38.95|38.65|38.97|38.67|38.99|38.69|38.95|38.65|65
1718856300000|2024-06-20 04:05:00|38.96|38.66|38.98|38.68|38.99|38.69|38.94|38.64|95
1718856600000|2024-06-20 04:10:00|38.97|38.67|38.86|38.56|39.03|38.73|38.86|38.56|76
1718856900000|2024-06-20 04:15:00|38.87|38.57|38.96|38.66|38.96|38.66|38.87|38.57|74
1718857200000|2024-06-20 04:20:00|38.97|38.67|39.06|38.76|39.13|38.83|38.97|38.67|170
1718857500000|2024-06-20 04:25:00|39.05|38.75|39.04|38.74|39.08|38.78|39.03|38.73|108
1718857800000|2024-06-20 04:30:00|39.05|38.75|39.19|38.89|39.24|38.94|39.04|38.74|175
1718858100000|2024-06-20 04:35:00|39.18|38.88|39.17|38.87|39.2|38.9|39.12|38.82|199
1718858400000|2024-06-20 04:40:00|39.16|38.86|39.13|38.83|39.2|38.9|39.12|38.82|108
1718858700000|2024-06-20 04:45:00|39.14|38.84|39.17|38.87|39.18|38.88|39.12|38.82|166
1718859000000|2024-06-20 04:50:00|39.18|38.88|39.17|38.87|39.22|38.92|39.15|38.85|193
1718859300000|2024-06-20 04:55:00|39.16|38.86|39.2|38.9|39.21|38.91|39.16|38.86|163
1718859600000|2024-06-20 05:00:00|39.19|38.89|39.22|38.92|39.22|38.92|39.13|38.83|183
1718859900000|2024-06-20 05:05:00|39.21|38.91|39.33|39.03|39.35|39.05|39.16|38.86|249
1718860200000|2024-06-20 05:10:00|39.32|39.02|39.29|38.99|39.33|39.03|39.25|38.95|114
1718860500000|2024-06-20 05:15:00|39.3|39|39.2|38.9|39.33|39.03|39.19|38.89|205
1718860800000|2024-06-20 05:20:00|39.21|38.91|39.18|38.88|39.25|38.95|39.15|38.85|254
1718861100000|2024-06-20 05:25:00|39.17|38.87|39.16|38.86|39.21|38.91|39.15|38.85|265
1718861400000|2024-06-20 05:30:00|39.17|38.87|39.2|38.9|39.2|38.9|39.13|38.83|112
1718861700000|2024-06-20 05:35:00|39.19|38.89|39.23|38.93|39.28|38.98|39.17|38.87|183
1718862000000|2024-06-20 05:40:00|39.22|38.92|39.21|38.91|39.24|38.94|39.2|38.9|84
1718862300000|2024-06-20 05:45:00|39.22|38.92|39.26|38.96|39.27|38.97|39.22|38.92|110
1718862600000|2024-06-20 05:50:00|39.25|38.95|39.29|38.99|39.3|39|39.24|38.94|103
1718862900000|2024-06-20 05:55:00|39.28|38.98|39.33|39.03|39.36|39.06|39.28|38.98|124
1718863200000|2024-06-20 06:00:00|39.34|39.04|39.43|39.13|39.47|39.17|39.33|39.03|142
1718863500000|2024-06-20 06:05:00|39.44|39.14|39.36|39.06|39.44|39.14|39.3|39|212
1718863800000|2024-06-20 06:10:00|39.37|39.07|39.49|39.19|39.53|39.23|39.36|39.06|210
1718864100000|2024-06-20 06:15:00|39.48|39.18|39.4|39.1|39.49|39.19|39.35|39.05|219
1718864400000|2024-06-20 06:20:00|39.39|39.09|39.31|39.01|39.42|39.12|39.27|38.97|249
1718864700000|2024-06-20 06:25:00|39.32|39.02|39.33|39.03|39.34|39.04|39.28|38.98|233
1718865000000|2024-06-20 06:30:00|39.32|39.02|39.33|39.03|39.35|39.05|39.25|38.95|209
1718865300000|2024-06-20 06:35:00|39.32|39.02|39.34|39.04|39.4|39.1|39.3|39|116
1718865600000|2024-06-20 06:40:00|39.33|39.03|39.24|38.94|39.33|39.03|39.22|38.92|154
1718865900000|2024-06-20 06:45:00|39.23|38.93|39.21|38.91|39.29|38.99|39.21|38.91|153
1718866200000|2024-06-20 06:50:00|39.22|38.92|39.22|38.92|39.23|38.93|39.17|38.87|21
1718866500000|2024-06-20 06:55:00|39.23|38.93|39.22|38.92|39.24|38.94|39.2|38.9|18
1718866800000|2024-06-20 07:00:00|39.23|38.93|39.33|39.03|39.34|39.04|39.22|38.92|151
1718867100000|2024-06-20 07:05:00|39.32|39.02|39.29|38.99|39.35|39.05|39.29|38.99|159
1718867400000|2024-06-20 07:10:00|39.28|38.98|39.29|38.99|39.34|39.04|39.27|38.97|181
1718867700000|2024-06-20 07:15:00|39.28|38.98|39.51|39.21|39.58|39.28|39.28|38.98|227
1718868000000|2024-06-20 07:20:00|39.5|39.2|39.48|39.18|39.53|39.23|39.43|39.13|254
1718868300000|2024-06-20 07:25:00|39.47|39.17|39.48|39.18|39.51|39.21|39.43|39.13|302
1718868600000|2024-06-20 07:30:00|39.47|39.17|39.53|39.23|39.65|39.35|39.47|39.17|232
1718868900000|2024-06-20 07:35:00|39.52|39.22|39.56|39.26|39.56|39.26|39.48|39.18|146
1718869200000|2024-06-20 07:40:00|39.55|39.25|39.47|39.17|39.56|39.26|39.43|39.13|202
1718869500000|2024-06-20 07:45:00|39.48|39.18|39.47|39.17|39.55|39.25|39.46|39.16|171
1718869800000|2024-06-20 07:50:00|39.46|39.16|39.47|39.17|39.51|39.21|39.45|39.15|112
1718870100000|2024-06-20 07:55:00|39.46|39.16|39.48|39.18|39.49|39.19|39.45|39.15|70
1718870400000|2024-06-20 08:00:00|39.49|39.19|39.39|39.09|39.51|39.21|39.38|39.08|172
1718870700000|2024-06-20 08:05:00|39.38|39.08|39.38|39.08|39.44|39.14|39.36|39.06|146
1718871000000|2024-06-20 08:10:00|39.39|39.09|39.38|39.08|39.41|39.11|39.33|39.03|123
1718871300000|2024-06-20 08:15:00|39.37|39.07|39.34|39.04|39.38|39.08|39.33|39.03|55
1718871600000|2024-06-20 08:20:00|39.36|39.06|39.38|39.08|39.44|39.14|39.35|39.05|119
1718871900000|2024-06-20 08:25:00|39.37|39.07|39.34|39.04|39.4|39.1|39.33|39.03|155
1718872200000|2024-06-20 08:30:00|39.33|39.03|39.31|39.01|39.35|39.05|39.29|38.99|74
1718872500000|2024-06-20 08:35:00|39.32|39.02|39.33|39.03|39.37|39.07|39.3|39|141
1718872800000|2024-06-20 08:40:00|39.34|39.04|39.33|39.03|39.36|39.06|39.29|38.99|121
1718873100000|2024-06-20 08:45:00|39.31|39.01|39.28|38.98|39.33|39.03|39.25|38.95|133
1718873400000|2024-06-20 08:50:00|39.29|38.99|39.31|39.01|39.32|39.02|39.28|38.98|26
1718873700000|2024-06-20 08:55:00|39.32|39.02|39.33|39.03|39.34|39.04|39.29|38.99|92
1718874000000|2024-06-20 09:00:00|39.32|39.02|39.34|39.04|39.38|39.08|39.32|39.02|181
1718874300000|2024-06-20 09:05:00|39.35|39.05|39.29|38.99|39.35|39.05|39.29|38.99|71
1718874600000|2024-06-20 09:10:00|39.28|38.98|39.29|38.99|39.31|39.01|39.26|38.96|146
1718874900000|2024-06-20 09:15:00|39.28|38.98|39.33|39.03|39.34|39.04|39.28|38.98|94
1718875200000|2024-06-20 09:20:00|39.32|39.02|39.28|38.98|39.33|39.03|39.26|38.96|75
1718875500000|2024-06-20 09:25:00|39.29|38.99|39.33|39.03|39.33|39.03|39.26|38.96|80
1718875800000|2024-06-20 09:30:00|39.34|39.04|39.33|39.03|39.41|39.11|39.33|39.03|134
1718876100000|2024-06-20 09:35:00|39.32|39.02|39.31|39.01|39.32|39.02|39.28|38.98|115
1718876400000|2024-06-20 09:40:00|39.32|39.02|39.25|38.95|39.32|39.02|39.25|38.95|62
1718876700000|2024-06-20 09:45:00|39.24|38.94|39.3|39|39.3|39|39.24|38.94|76
1718877000000|2024-06-20 09:50:00|39.29|38.99|39.32|39.02|39.33|39.03|39.26|38.96|124
1718877300000|2024-06-20 09:55:00|39.33|39.03|39.29|38.99|39.33|39.03|39.28|38.98|51
1718877600000|2024-06-20 10:00:00|39.28|38.98|39.2|38.9|39.32|39.02|39.2|38.9|135
1718877900000|2024-06-20 10:05:00|39.19|38.89|39.24|38.94|39.25|38.95|39.17|38.87|72
1718878200000|2024-06-20 10:10:00|39.25|38.95|39.26|38.96|39.29|38.99|39.24|38.94|140
1718878500000|2024-06-20 10:15:00|39.27|38.97|39.25|38.95|39.32|39.02|39.25|38.95|157
1718878800000|2024-06-20 10:20:00|39.26|38.96|39.25|38.95|39.29|38.99|39.23|38.93|52
1718879100000|2024-06-20 10:25:00|39.26|38.96|39.31|39.01|39.32|39.02|39.26|38.96|148
1718879400000|2024-06-20 10:30:00|39.32|39.02|39.38|39.08|39.4|39.1|39.31|39.01|196
1718879700000|2024-06-20 10:35:00|39.39|39.09|39.37|39.07|39.42|39.12|39.37|39.07|58
1718880000000|2024-06-20 10:40:00|39.38|39.08|39.41|39.11|39.41|39.11|39.37|39.07|42
1718880300000|2024-06-20 10:45:00|39.42|39.12|39.48|39.18|39.5|39.2|39.41|39.11|74
1718880600000|2024-06-20 10:50:00|39.47|39.17|39.4|39.1|39.48|39.18|39.39|39.09|107
1718880900000|2024-06-20 10:55:00|39.39|39.09|39.62|39.32|39.67|39.37|39.39|39.09|240
1718881200000|2024-06-20 11:00:00|39.63|39.33|39.64|39.34|39.66|39.36|39.54|39.24|191
1718881500000|2024-06-20 11:05:00|39.65|39.35|39.87|39.57|39.88|39.58|39.61|39.31|317
1718881800000|2024-06-20 11:10:00|39.86|39.56|39.86|39.56|39.88|39.58|39.79|39.49|323
1718882100000|2024-06-20 11:15:00|39.87|39.57|39.76|39.46|39.9|39.6|39.75|39.45|196
1718882400000|2024-06-20 11:20:00|39.75|39.45|39.66|39.36|39.78|39.48|39.66|39.36|180
1718882700000|2024-06-20 11:25:00|39.67|39.37|39.82|39.52|39.83|39.53|39.67|39.37|120
1718883000000|2024-06-20 11:30:00|39.81|39.51|39.71|39.41|39.85|39.55|39.65|39.35|181
1718883300000|2024-06-20 11:35:00|39.7|39.4|39.65|39.35|39.71|39.41|39.62|39.32|193
1718883600000|2024-06-20 11:40:00|39.64|39.34|39.56|39.26|39.7|39.4|39.51|39.21|205
1718883900000|2024-06-20 11:45:00|39.55|39.25|39.57|39.27|39.59|39.29|39.51|39.21|252
1718884200000|2024-06-20 11:50:00|39.58|39.28|39.52|39.22|39.6|39.3|39.48|39.18|262
1718884500000|2024-06-20 11:55:00|39.51|39.21|39.54|39.24|39.54|39.24|39.51|39.21|142
1718884800000|2024-06-20 12:00:00|39.53|39.23|39.51|39.21|39.55|39.25|39.48|39.18|112
1718885100000|2024-06-20 12:05:00|39.5|39.2|39.53|39.23|39.61|39.31|39.5|39.2|126
1718885400000|2024-06-20 12:10:00|39.54|39.24|39.53|39.23|39.58|39.28|39.53|39.23|156
1718885700000|2024-06-20 12:15:00|39.52|39.22|39.43|39.13|39.54|39.24|39.4|39.1|229
1718886000000|2024-06-20 12:20:00|39.42|39.12|39.4|39.1|39.45|39.15|39.4|39.1|221
1718886300000|2024-06-20 12:25:00|39.39|39.09|39.47|39.17|39.51|39.21|39.38|39.08|183
1718886600000|2024-06-20 12:30:00|39.46|39.16|39.4|39.1|39.56|39.26|39.35|39.05|253
1718886900000|2024-06-20 12:35:00|39.41|39.11|39.4|39.1|39.43|39.13|39.37|39.07|187
1718887200000|2024-06-20 12:40:00|39.41|39.11|39.37|39.07|39.42|39.12|39.34|39.04|158
1718887500000|2024-06-20 12:45:00|39.36|39.06|39.4|39.1|39.44|39.14|39.3|39|197
1718887800000|2024-06-20 12:50:00|39.39|39.09|39.38|39.08|39.43|39.13|39.36|39.06|194
1718888100000|2024-06-20 12:55:00|39.37|39.07|39.3|39|39.39|39.09|39.3|39|124
1718888400000|2024-06-20 13:00:00|39.29|38.99|39.24|38.94|39.32|39.02|39.2|38.9|125
1718888700000|2024-06-20 13:05:00|39.25|38.95|39.25|38.95|39.25|38.95|39.22|38.92|93
1718889000000|2024-06-20 13:10:00|39.26|38.96|39.26|38.96|39.31|39.01|39.24|38.94|113
1718889300000|2024-06-20 13:15:00|39.27|38.97|39.06|38.76|39.27|38.97|39.01|38.71|66
1718889600000|2024-06-20 13:20:00|39.05|38.75|38.98|38.68|39.05|38.75|38.91|38.61|143
1718889900000|2024-06-20 13:25:00|38.97|38.67|38.98|38.68|39|38.7|38.81|38.51|163
1718890200000|2024-06-20 13:30:00|38.97|38.67|38.87|38.57|38.98|38.68|38.81|38.51|270
1718890500000|2024-06-20 13:35:00|38.89|38.59|38.97|38.67|38.97|38.67|38.88|38.58|173
1718890800000|2024-06-20 13:40:00|38.96|38.66|39|38.7|39.04|38.74|38.96|38.66|139
1718891100000|2024-06-20 13:45:00|38.99|38.69|39.04|38.74|39.08|38.78|38.96|38.66|183
1718891400000|2024-06-20 13:50:00|39.05|38.75|38.91|38.61|39.05|38.75|38.82|38.52|338
1718891700000|2024-06-20 13:55:00|38.9|38.6|38.84|38.54|38.93|38.63|38.84|38.54|103
1718892000000|2024-06-20 14:00:00|38.83|38.53|38.6|38.3|38.89|38.59|38.53|38.23|254
1718892300000|2024-06-20 14:05:00|38.61|38.31|38.52|38.22|38.67|38.37|38.44|38.14|322
1718892600000|2024-06-20 14:10:00|38.54|38.24|38.49|38.19|38.57|38.27|38.4|38.1|235
1718892900000|2024-06-20 14:15:00|38.48|38.18|38.4|38.1|38.55|38.25|38.4|38.1|258
1718893200000|2024-06-20 14:20:00|38.41|38.11|38.43|38.13|38.51|38.21|38.28|37.98|191
1718893500000|2024-06-20 14:25:00|38.44|38.14|38.63|38.33|38.63|38.33|38.42|38.12|248
1718893800000|2024-06-20 14:30:00|38.62|38.32|38.54|38.24|38.64|38.34|38.51|38.21|292
1718894100000|2024-06-20 14:35:00|38.53|38.23|38.59|38.29|38.59|38.29|38.48|38.18|190
1718894400000|2024-06-20 14:40:00|38.58|38.28|38.51|38.21|38.59|38.29|38.51|38.21|150
1718894700000|2024-06-20 14:45:00|38.5|38.2|38.51|38.21|38.53|38.23|38.41|38.11|203
1718895000000|2024-06-20 14:50:00|38.5|38.2|38.45|38.15|38.55|38.25|38.44|38.14|180
1718895300000|2024-06-20 14:55:00|38.44|38.14|38.44|38.14|38.48|38.18|38.43|38.13|152
1718895600000|2024-06-20 15:00:00|38.43|38.13|38.38|38.08|38.53|38.23|38.34|38.04|151
1718895900000|2024-06-20 15:05:00|38.37|38.07|38.47|38.17|38.51|38.21|38.33|38.03|216
1718896200000|2024-06-20 15:10:00|38.48|38.18|38.58|38.28|38.59|38.29|38.46|38.16|204
1718896500000|2024-06-20 15:15:00|38.57|38.27|38.4|38.1|38.58|38.28|38.38|38.08|267
1718896800000|2024-06-20 15:20:00|38.39|38.09|38.47|38.17|38.52|38.22|38.36|38.06|250
1718897100000|2024-06-20 15:25:00|38.46|38.16|38.42|38.12|38.49|38.19|38.4|38.1|145
1718897400000|2024-06-20 15:30:00|38.43|38.13|38.47|38.17|38.49|38.19|38.4|38.1|256
1718897700000|2024-06-20 15:35:00|38.48|38.18|38.44|38.14|38.51|38.21|38.42|38.12|302
1718898000000|2024-06-20 15:40:00|38.43|38.13|38.5|38.2|38.54|38.24|38.43|38.13|58
1718898300000|2024-06-20 15:45:00|38.37|38.07|38.34|38.04|38.4|38.1|38.32|38.02|173
1718898600000|2024-06-20 15:50:00|38.33|38.03|38.34|38.04|38.42|38.12|38.33|38.03|382
1718898900000|2024-06-20 15:55:00|38.33|38.03|38.31|38.01|38.37|38.07|38.3|38|279
1718899200000|2024-06-20 16:00:00|38.32|38.02|38.09|37.79|38.41|38.11|38.06|37.76|235
1718899500000|2024-06-20 16:05:00|38.08|37.78|37.96|37.66|38.17|37.87|37.88|37.58|297
1718899800000|2024-06-20 16:10:00|37.95|37.65|38.11|37.81|38.2|37.9|37.94|37.64|382
1718900100000|2024-06-20 16:15:00|38.1|37.8|38.1|37.8|38.24|37.94|38.04|37.74|430
1718900400000|2024-06-20 16:20:00|38.11|37.81|38.15|37.85|38.19|37.89|38.07|37.77|308
1718900700000|2024-06-20 16:25:00|38.14|37.84|38.16|37.86|38.23|37.93|38.09|37.79|132
1718901000000|2024-06-20 16:30:00|38.17|37.87|38.26|37.96|38.27|37.97|38.13|37.83|390
1718901300000|2024-06-20 16:35:00|38.27|37.97|38.3|38|38.33|38.03|38.24|37.94|259
1718901600000|2024-06-20 16:40:00|38.31|38.01|38.35|38.05|38.39|38.09|38.3|38|144
1718901900000|2024-06-20 16:45:00|38.36|38.06|38.35|38.05|38.39|38.09|38.33|38.03|237
1718902200000|2024-06-20 16:50:00|38.36|38.06|38.35|38.05|38.4|38.1|38.32|38.02|288
1718902500000|2024-06-20 16:55:00|38.34|38.04|38.39|38.09|38.39|38.09|38.31|38.01|279
1718902800000|2024-06-20 17:00:00|38.38|38.08|38.27|37.97|38.38|38.08|38.2|37.9|421
1718903100000|2024-06-20 17:05:00|38.26|37.96|38.38|38.08|38.42|38.12|38.25|37.95|302
1718903400000|2024-06-20 17:10:00|38.37|38.07|38.42|38.12|38.46|38.16|38.37|38.07|269
1718903700000|2024-06-20 17:15:00|38.41|38.11|38.38|38.08|38.43|38.13|38.36|38.06|180
1718904000000|2024-06-20 17:20:00|38.37|38.07|38.42|38.12|38.43|38.13|38.35|38.05|242
1718904300000|2024-06-20 17:25:00|38.41|38.11|38.43|38.13|38.47|38.17|38.39|38.09|121
1718904600000|2024-06-20 17:30:00|38.44|38.14|38.56|38.26|38.57|38.27|38.39|38.09|108
1718904900000|2024-06-20 17:35:00|38.57|38.27|38.58|38.28|38.62|38.32|38.53|38.23|236
1718905200000|2024-06-20 17:40:00|38.6|38.3|38.58|38.28|38.6|38.3|38.54|38.24|183
1718905500000|2024-06-20 17:45:00|38.54|38.24|38.53|38.23|38.55|38.25|38.52|38.22|19
1718905800000|2024-06-20 17:50:00|38.54|38.24|38.57|38.27|38.57|38.27|38.52|38.22|96
1718906100000|2024-06-20 17:55:00|38.56|38.26|38.76|38.46|38.77|38.47|38.56|38.26|122
1718906400000|2024-06-20 18:00:00|38.75|38.45|38.88|38.58|38.89|38.59|38.75|38.45|21
1718906700000|2024-06-20 18:05:00|38.87|38.57|38.96|38.66|39.04|38.74|38.85|38.55|359
1718907000000|2024-06-20 18:10:00|38.95|38.65|38.93|38.63|38.96|38.66|38.87|38.57|389
1718907300000|2024-06-20 18:15:00|38.92|38.62|38.91|38.61|38.97|38.67|38.89|38.59|320
1718907600000|2024-06-20 18:20:00|38.92|38.62|38.97|38.67|38.98|38.68|38.87|38.57|182
1718907900000|2024-06-20 18:25:00|38.98|38.68|38.96|38.66|38.98|38.68|38.96|38.66|3
1718908200000|2024-06-20 18:30:00|38.95|38.65|38.9|38.6|38.95|38.65|38.89|38.59|24
1718908500000|2024-06-20 18:35:00|38.89|38.59|38.92|38.62|38.92|38.62|38.8|38.5|209
1718908800000|2024-06-20 18:40:00|38.91|38.61|38.94|38.64|38.97|38.67|38.89|38.59|169
1718909100000|2024-06-20 18:45:00|38.95|38.65|38.98|38.68|38.99|38.69|38.92|38.62|212
1718909400000|2024-06-20 18:50:00|38.97|38.67|38.92|38.62|38.98|38.68|38.92|38.62|101
1718909700000|2024-06-20 18:55:00|38.93|38.63|38.92|38.62|38.95|38.65|38.91|38.61|23
1718910000000|2024-06-20 19:00:00|38.91|38.61|38.93|38.63|38.95|38.65|38.88|38.58|250
1718910300000|2024-06-20 19:05:00|38.94|38.64|38.96|38.66|38.98|38.68|38.92|38.62|129
1718910600000|2024-06-20 19:10:00|38.97|38.67|38.98|38.68|39|38.7|38.94|38.64|116
1718910900000|2024-06-20 19:15:00|38.97|38.67|38.91|38.61|38.99|38.69|38.87|38.57|133
1718911200000|2024-06-20 19:20:00|38.92|38.62|38.79|38.49|38.92|38.62|38.77|38.47|256
1718911500000|2024-06-20 19:25:00|38.8|38.5|38.93|38.63|38.95|38.65|38.79|38.49|237
1718911800000|2024-06-20 19:30:00|38.92|38.62|38.89|38.59|38.92|38.62|38.85|38.55|270
1718912100000|2024-06-20 19:35:00|38.9|38.6|38.86|38.56|38.91|38.61|38.85|38.55|228
1718912400000|2024-06-20 19:40:00|38.87|38.57|38.91|38.61|38.91|38.61|38.85|38.55|182
1718912700000|2024-06-20 19:45:00|38.9|38.6|38.76|38.46|38.93|38.63|38.69|38.39|264
1718913000000|2024-06-20 19:50:00|38.77|38.47|38.85|38.55|38.86|38.56|38.76|38.46|85
1718913300000|2024-06-20 19:55:00|38.84|38.54|38.89|38.59|38.89|38.59|38.8|38.5|83
1718913600000|2024-06-20 20:00:00|38.91|38.61|38.84|38.54|38.92|38.62|38.82|38.52|136
1718913900000|2024-06-20 20:05:00|38.85|38.55|38.92|38.62|38.97|38.67|38.84|38.54|80
1718914200000|2024-06-20 20:10:00|38.91|38.61|38.88|38.58|38.92|38.62|38.84|38.54|163
1718914500000|2024-06-20 20:15:00|38.87|38.57|38.89|38.59|38.91|38.61|38.86|38.56|109
1718914800000|2024-06-20 20:20:00|38.9|38.6|38.83|38.53|38.9|38.6|38.83|38.53|139
1718915100000|2024-06-20 20:25:00|38.84|38.54|38.78|38.48|38.84|38.54|38.78|38.48|89
1718915400000|2024-06-20 20:30:00|38.77|38.47|38.76|38.46|38.8|38.5|38.75|38.45|68
1718915700000|2024-06-20 20:35:00|38.77|38.47|38.75|38.45|38.79|38.49|38.74|38.44|26
1718916000000|2024-06-20 20:40:00|38.76|38.46|38.78|38.48|38.78|38.48|38.75|38.45|27
1718916300000|2024-06-20 20:45:00|38.77|38.47|38.79|38.49|38.79|38.49|38.75|38.45|70
1718916600000|2024-06-20 20:50:00|38.78|38.48|38.78|38.48|38.82|38.52|38.78|38.48|108
1718916900000|2024-06-20 20:55:00|38.79|38.49|38.78|38.48|38.79|38.49|38.77|38.47|50
1718917200000|2024-06-20 21:00:00|38.77|38.47|38.81|38.51|38.83|38.53|38.77|38.47|29
1718917500000|2024-06-20 21:05:00|38.8|38.5|38.79|38.49|38.8|38.5|38.77|38.47|6
1718917800000|2024-06-20 21:10:00|38.78|38.48|38.79|38.49|38.82|38.52|38.78|38.48|10
1718918100000|2024-06-20 21:15:00|38.78|38.48|38.79|38.49|38.79|38.49|38.76|38.46|6
1718918400000|2024-06-20 21:20:00|38.8|38.5|38.83|38.53|38.83|38.53|38.79|38.49|18
1718918700000|2024-06-20 21:25:00|38.84|38.54|38.84|38.54|38.85|38.55|38.84|38.54|3
1718919000000|2024-06-20 21:30:00|38.83|38.53|38.77|38.47|38.83|38.53|38.77|38.47|7
1718919300000|2024-06-20 21:35:00|38.76|38.46|38.75|38.45|38.76|38.46|38.75|38.45|2
1718919600000|2024-06-20 21:40:00|38.74|38.44|38.75|38.45|38.78|38.48|38.73|38.43|17
1718919900000|2024-06-20 21:45:00|38.78|38.48|38.75|38.45|38.78|38.48|38.74|38.44|10
1718920200000|2024-06-20 21:50:00|38.74|38.44|38.75|38.45|38.77|38.47|38.74|38.44|10
1718920500000|2024-06-20 21:55:00|38.76|38.46|38.75|38.45|38.76|38.46|38.75|38.45|2
1718920800000|2024-06-20 22:00:00|38.76|38.46|38.81|38.51|38.81|38.51|38.75|38.45|62
1718921100000|2024-06-20 22:05:00|38.8|38.5|38.83|38.53|38.84|38.54|38.77|38.47|118
1718921400000|2024-06-20 22:10:00|38.84|38.54|38.77|38.47|38.84|38.54|38.77|38.47|44
1718921700000|2024-06-20 22:15:00|38.78|38.48|38.67|38.37|38.78|38.48|38.64|38.34|75
1718922000000|2024-06-20 22:20:00|38.68|38.38|38.67|38.37|38.69|38.39|38.66|38.36|18
1718922300000|2024-06-20 22:25:00|38.68|38.38|38.69|38.39|38.69|38.39|38.67|38.37|38
1718922600000|2024-06-20 22:30:00|38.7|38.4|38.7|38.4|38.72|38.42|38.69|38.39|33
1718922900000|2024-06-20 22:35:00|38.71|38.41|38.66|38.36|38.71|38.41|38.65|38.35|84
1718923200000|2024-06-20 22:40:00|38.65|38.35|38.66|38.36|38.66|38.36|38.65|38.35|36
1718923500000|2024-06-20 22:45:00|38.65|38.35|38.68|38.38|38.7|38.4|38.65|38.35|60
1718923800000|2024-06-20 22:50:00|38.67|38.37|38.65|38.35|38.67|38.37|38.63|38.33|47
1718924100000|2024-06-20 22:55:00|38.66|38.36|38.65|38.35|38.66|38.36|38.63|38.33|96
1718924400000|2024-06-20 23:00:00|38.64|38.34|38.67|38.37|38.68|38.38|38.64|38.34|66
1718924700000|2024-06-20 23:05:00|38.68|38.38|38.68|38.38|38.72|38.42|38.66|38.36|93
1718925000000|2024-06-20 23:10:00|38.67|38.37|38.6|38.3|38.69|38.39|38.59|38.29|101
1718925300000|2024-06-20 23:15:00|38.61|38.31|38.61|38.31|38.63|38.33|38.59|38.29|78
1718925600000|2024-06-20 23:20:00|38.6|38.3|38.59|38.29|38.61|38.31|38.54|38.24|89
1718925900000|2024-06-20 23:25:00|38.6|38.3|38.56|38.26|38.6|38.3|38.54|38.24|98
1718926200000|2024-06-20 23:30:00|38.55|38.25|38.58|38.28|38.6|38.3|38.55|38.25|79
1718926500000|2024-06-20 23:35:00|38.59|38.29|38.63|38.33|38.64|38.34|38.58|38.28|79
1718926800000|2024-06-20 23:40:00|38.62|38.32|38.61|38.31|38.63|38.33|38.6|38.3|130
1718927100000|2024-06-20 23:45:00|38.6|38.3|38.61|38.31|38.64|38.34|38.6|38.3|24
1718927400000|2024-06-20 23:50:00|38.59|38.29|38.58|38.28|38.59|38.29|38.57|38.27|104
1718927700000|2024-06-20 23:55:00|38.57|38.27|38.58|38.28|38.59|38.29|38.57|38.27|42
1718928000000|2024-06-21 00:00:00|38.59|38.29|38.6|38.3|38.61|38.31|38.57|38.27|95
1718928300000|2024-06-21 00:05:00|38.59|38.29|38.43|38.13|38.6|38.3|38.43|38.13|108
1718928600000|2024-06-21 00:10:00|38.44|38.14|38.39|38.09|38.5|38.2|38.36|38.06|187
1718928900000|2024-06-21 00:15:00|38.4|38.1|38.38|38.08|38.5|38.2|38.32|38.02|256
1718929200000|2024-06-21 00:20:00|38.37|38.07|38.45|38.15|38.51|38.21|38.28|37.98|257
1718929500000|2024-06-21 00:25:00|38.44|38.14|38.48|38.18|38.55|38.25|38.39|38.09|205
1718929800000|2024-06-21 00:30:00|38.47|38.17|38.49|38.19|38.51|38.21|38.37|38.07|179
1718930100000|2024-06-21 00:35:00|38.5|38.2|38.54|38.24|38.6|38.3|38.47|38.17|226
1718930400000|2024-06-21 00:40:00|38.55|38.25|38.51|38.21|38.58|38.28|38.49|38.19|154
1718930700000|2024-06-21 00:45:00|38.5|38.2|38.39|38.09|38.51|38.21|38.38|38.08|292
1718931000000|2024-06-21 00:50:00|38.38|38.08|38.36|38.06|38.4|38.1|38.32|38.02|260
1718931300000|2024-06-21 00:55:00|38.37|38.07|38.33|38.03|38.39|38.09|38.3|38|239
1718931600000|2024-06-21 01:00:00|38.32|38.02|38.44|38.14|38.44|38.14|38.28|37.98|291
1718931900000|2024-06-21 01:05:00|38.45|38.15|38.49|38.19|38.56|38.26|38.44|38.14|295
1718932200000|2024-06-21 01:10:00|38.48|38.18|38.57|38.27|38.57|38.27|38.41|38.11|354
1718932500000|2024-06-21 01:15:00|38.56|38.26|38.57|38.27|38.68|38.38|38.54|38.24|393
1718932800000|2024-06-21 01:20:00|38.56|38.26|38.59|38.29|38.64|38.34|38.55|38.25|290
1718933100000|2024-06-21 01:25:00|38.6|38.3|38.7|38.4|38.7|38.4|38.59|38.29|202
1718933400000|2024-06-21 01:30:00|38.69|38.39|38.75|38.45|38.8|38.5|38.67|38.37|223
1718933700000|2024-06-21 01:35:00|38.74|38.44|38.74|38.44|38.77|38.47|38.71|38.41|282
1718934000000|2024-06-21 01:40:00|38.75|38.45|38.75|38.45|38.76|38.46|38.71|38.41|271
1718934300000|2024-06-21 01:45:00|38.76|38.46|38.83|38.53|38.85|38.55|38.76|38.46|158
1718934600000|2024-06-21 01:50:00|38.84|38.54|38.83|38.53|38.85|38.55|38.8|38.5|255
1718934900000|2024-06-21 01:55:00|38.82|38.52|38.81|38.51|38.85|38.55|38.81|38.51|104
1718935200000|2024-06-21 02:00:00|38.82|38.52|38.93|38.63|38.93|38.63|38.79|38.49|242
1718935500000|2024-06-21 02:05:00|38.92|38.62|38.79|38.49|38.93|38.63|38.77|38.47|339
1718935800000|2024-06-21 02:10:00|38.8|38.5|38.79|38.49|38.81|38.51|38.72|38.42|234
1718936100000|2024-06-21 02:15:00|38.8|38.5|38.78|38.48|38.83|38.53|38.76|38.46|261
1718936400000|2024-06-21 02:20:00|38.79|38.49|38.77|38.47|38.79|38.49|38.7|38.4|105
1718936700000|2024-06-21 02:25:00|38.76|38.46|38.73|38.43|38.78|38.48|38.73|38.43|156
1718937000000|2024-06-21 02:30:00|38.74|38.44|38.77|38.47|38.77|38.47|38.63|38.33|202
1718937300000|2024-06-21 02:35:00|38.76|38.46|38.64|38.34|38.77|38.47|38.63|38.33|92
1718937600000|2024-06-21 02:40:00|38.65|38.35|38.72|38.42|38.72|38.42|38.63|38.33|154
1718937900000|2024-06-21 02:45:00|38.73|38.43|38.79|38.49|38.8|38.5|38.69|38.39|103
1718938200000|2024-06-21 02:50:00|38.8|38.5|38.77|38.47|38.83|38.53|38.76|38.46|100
1718938500000|2024-06-21 02:55:00|38.76|38.46|38.77|38.47|38.81|38.51|38.76|38.46|46
1718938800000|2024-06-21 03:00:00|38.76|38.46|38.77|38.47|38.79|38.49|38.7|38.4|179
1718939100000|2024-06-21 03:05:00|38.78|38.48|38.79|38.49|38.86|38.56|38.75|38.45|105
1718939400000|2024-06-21 03:10:00|38.78|38.48|38.8|38.5|38.82|38.52|38.77|38.47|125
1718939700000|2024-06-21 03:15:00|38.79|38.49|38.73|38.43|38.8|38.5|38.73|38.43|109
1718940000000|2024-06-21 03:20:00|38.74|38.44|38.75|38.45|38.75|38.45|38.71|38.41|116
1718940300000|2024-06-21 03:25:00|38.74|38.44|38.71|38.41|38.75|38.45|38.71|38.41|72
1718940600000|2024-06-21 03:30:00|38.72|38.42|38.71|38.41|38.72|38.42|38.62|38.32|122
1718940900000|2024-06-21 03:35:00|38.72|38.42|38.79|38.49|38.8|38.5|38.71|38.41|166
1718941200000|2024-06-21 03:40:00|38.8|38.5|38.82|38.52|38.86|38.56|38.79|38.49|130
1718941500000|2024-06-21 03:45:00|38.81|38.51|38.79|38.49|38.85|38.55|38.74|38.44|158
1718941800000|2024-06-21 03:50:00|38.8|38.5|38.84|38.54|38.84|38.54|38.79|38.49|187
1718942100000|2024-06-21 03:55:00|38.83|38.53|38.86|38.56|38.87|38.57|38.79|38.49|174
1718942400000|2024-06-21 04:00:00|38.85|38.55|38.83|38.53|38.88|38.58|38.69|38.39|379
1718942700000|2024-06-21 04:05:00|38.84|38.54|38.9|38.6|38.95|38.65|38.81|38.51|317
1718943000000|2024-06-21 04:10:00|38.89|38.59|38.92|38.62|38.93|38.63|38.86|38.56|255
1718943300000|2024-06-21 04:15:00|38.93|38.63|38.96|38.66|38.97|38.67|38.91|38.61|232
1718943600000|2024-06-21 04:20:00|38.95|38.65|39.05|38.75|39.1|38.8|38.95|38.65|253
1718943900000|2024-06-21 04:25:00|39.04|38.74|39.05|38.75|39.08|38.78|39.04|38.74|179
1718944200000|2024-06-21 04:30:00|39.06|38.76|39.11|38.81|39.12|38.82|39.06|38.76|140
1718944500000|2024-06-21 04:35:00|39.13|38.83|39.13|38.83|39.14|38.84|39.11|38.81|21
1718944800000|2024-06-21 04:40:00|39.12|38.82|39.16|38.86|39.17|38.87|39.11|38.81|102
1718945100000|2024-06-21 04:45:00|39.15|38.85|39.2|38.9|39.2|38.9|39.13|38.83|142
1718945400000|2024-06-21 04:50:00|39.19|38.89|39.16|38.86|39.22|38.92|39.15|38.85|188
1718945700000|2024-06-21 04:55:00|39.15|38.85|39.19|38.89|39.2|38.9|39.15|38.85|153
1718946000000|2024-06-21 05:00:00|39.2|38.9|39.22|38.92|39.24|38.94|39.17|38.87|190
1718946300000|2024-06-21 05:05:00|39.23|38.93|39.14|38.84|39.23|38.93|39.06|38.76|292
1718946600000|2024-06-21 05:10:00|39.13|38.83|39.09|38.79|39.14|38.84|39.01|38.71|237
1718946900000|2024-06-21 05:15:00|39.08|38.78|39.01|38.71|39.12|38.82|39.01|38.71|183
1718947200000|2024-06-21 05:20:00|39|38.7|39.1|38.8|39.1|38.8|38.98|38.68|106
1718947500000|2024-06-21 05:25:00|39.09|38.79|39.14|38.84|39.18|38.88|39.09|38.79|82
1718947800000|2024-06-21 05:30:00|39.15|38.85|39.11|38.81|39.16|38.86|39.11|38.81|130
1718948100000|2024-06-21 05:35:00|39.12|38.82|39.05|38.75|39.13|38.83|39.04|38.74|119
1718948400000|2024-06-21 05:40:00|39.06|38.76|39.01|38.71|39.09|38.79|39|38.7|90
1718948700000|2024-06-21 05:45:00|39|38.7|39.07|38.77|39.08|38.78|39|38.7|82
1718949000000|2024-06-21 05:50:00|39.08|38.78|39.14|38.84|39.15|38.85|39.07|38.77|100
1718949300000|2024-06-21 05:55:00|39.15|38.85|39.12|38.82|39.16|38.86|39.11|38.81|156
1718949600000|2024-06-21 06:00:00|39.1|38.8|39.02|38.72|39.13|38.83|38.98|38.68|171
1718949900000|2024-06-21 06:05:00|39.01|38.71|39.1|38.8|39.1|38.8|39.01|38.71|204
1718950200000|2024-06-21 06:10:00|39.11|38.81|39.14|38.84|39.17|38.87|39.1|38.8|198
1718950500000|2024-06-21 06:15:00|39.13|38.83|39.1|38.8|39.15|38.85|39.1|38.8|142
1718950800000|2024-06-21 06:20:00|39.09|38.79|39|38.7|39.1|38.8|38.97|38.67|168
1718951100000|2024-06-21 06:25:00|38.99|38.69|38.97|38.67|38.99|38.69|38.95|38.65|73
1718951400000|2024-06-21 06:30:00|38.98|38.68|38.98|38.68|39.01|38.71|38.94|38.64|159
1718951700000|2024-06-21 06:35:00|38.97|38.67|38.95|38.65|39|38.7|38.95|38.65|47
1718952000000|2024-06-21 06:40:00|38.94|38.64|38.9|38.6|38.94|38.64|38.9|38.6|69
1718952300000|2024-06-21 06:45:00|38.91|38.61|38.9|38.6|38.92|38.62|38.9|38.6|116
1718952600000|2024-06-21 06:50:00|38.89|38.59|38.95|38.65|38.96|38.66|38.86|38.56|169
1718952900000|2024-06-21 06:55:00|38.94|38.64|38.96|38.66|38.99|38.69|38.94|38.64|108
1718953200000|2024-06-21 07:00:00|38.95|38.65|38.95|38.65|39.05|38.75|38.9|38.6|185
1718953500000|2024-06-21 07:05:00|38.96|38.66|38.93|38.63|38.97|38.67|38.93|38.63|52
1718953800000|2024-06-21 07:10:00|38.94|38.64|39|38.7|39|38.7|38.93|38.63|49
1718954100000|2024-06-21 07:15:00|38.99|38.69|39.01|38.71|39.02|38.72|38.97|38.67|111
1718954400000|2024-06-21 07:20:00|39|38.7|38.95|38.65|39.04|38.74|38.95|38.65|118
1718954700000|2024-06-21 07:25:00|38.96|38.66|39.03|38.73|39.04|38.74|38.96|38.66|172
1718955000000|2024-06-21 07:30:00|39.02|38.72|38.97|38.67|39.04|38.74|38.97|38.67|174
1718955300000|2024-06-21 07:35:00|38.96|38.66|38.96|38.66|38.98|38.68|38.94|38.64|96
1718955600000|2024-06-21 07:40:00|38.97|38.67|38.87|38.57|38.97|38.67|38.87|38.57|111
1718955900000|2024-06-21 07:45:00|38.88|38.58|38.72|38.42|38.88|38.58|38.71|38.41|155
1718956200000|2024-06-21 07:50:00|38.71|38.41|38.78|38.48|38.81|38.51|38.6|38.3|275
1718956500000|2024-06-21 07:55:00|38.79|38.49|38.8|38.5|38.84|38.54|38.74|38.44|203
1718956800000|2024-06-21 08:00:00|38.79|38.49|38.76|38.46|38.86|38.56|38.74|38.44|147
1718957100000|2024-06-21 08:05:00|38.75|38.45|38.68|38.38|38.76|38.46|38.57|38.27|254
1718957400000|2024-06-21 08:10:00|38.69|38.39|38.69|38.39|38.8|38.5|38.67|38.37|263
1718957700000|2024-06-21 08:15:00|38.7|38.4|38.74|38.44|38.75|38.45|38.67|38.37|145
1718958000000|2024-06-21 08:20:00|38.75|38.45|38.78|38.48|38.78|38.48|38.73|38.43|122
1718958300000|2024-06-21 08:25:00|38.77|38.47|38.76|38.46|38.82|38.52|38.74|38.44|98
1718958600000|2024-06-21 08:30:00|38.77|38.47|38.78|38.48|38.83|38.53|38.76|38.46|100
1718958900000|2024-06-21 08:35:00|38.79|38.49|38.69|38.39|38.79|38.49|38.67|38.37|270
1718959200000|2024-06-21 08:40:00|38.68|38.38|38.72|38.42|38.75|38.45|38.65|38.35|153
1718959500000|2024-06-21 08:45:00|38.73|38.43|38.5|38.2|38.74|38.44|38.48|38.18|101
1718959800000|2024-06-21 08:50:00|38.49|38.19|38.41|38.11|38.59|38.29|38.37|38.07|323
1718960100000|2024-06-21 08:55:00|38.42|38.12|38.25|37.95|38.45|38.15|38.1|37.8|501
1718960400000|2024-06-21 09:00:00|38.24|37.94|38.31|38.01|38.37|38.07|38.18|37.88|568
1718960700000|2024-06-21 09:05:00|38.32|38.02|38.5|38.2|38.5|38.2|38.29|37.99|467
1718961000000|2024-06-21 09:10:00|38.49|38.19|38.56|38.26|38.57|38.27|38.46|38.16|313
1718961300000|2024-06-21 09:15:00|38.55|38.25|38.54|38.24|38.63|38.33|38.53|38.23|376
1718961600000|2024-06-21 09:20:00|38.55|38.25|38.63|38.33|38.64|38.34|38.5|38.2|284
1718961900000|2024-06-21 09:25:00|38.62|38.32|38.71|38.41|38.73|38.43|38.59|38.29|321
1718962200000|2024-06-21 09:30:00|38.72|38.42|38.74|38.44|38.82|38.52|38.69|38.39|255
1718962500000|2024-06-21 09:35:00|38.75|38.45|38.84|38.54|38.96|38.66|38.74|38.44|288
1718962800000|2024-06-21 09:40:00|38.85|38.55|38.78|38.48|38.86|38.56|38.76|38.46|200
1718963100000|2024-06-21 09:45:00|38.79|38.49|38.75|38.45|38.8|38.5|38.68|38.38|190
1718963400000|2024-06-21 09:50:00|38.74|38.44|38.8|38.5|38.83|38.53|38.72|38.42|206
1718963700000|2024-06-21 09:55:00|38.81|38.51|38.79|38.49|38.82|38.52|38.77|38.47|157
1718964000000|2024-06-21 10:00:00|38.78|38.48|38.87|38.57|38.94|38.64|38.78|38.48|160
1718964300000|2024-06-21 10:05:00|38.88|38.58|38.89|38.59|38.9|38.6|38.82|38.52|239
1718964600000|2024-06-21 10:10:00|38.88|38.58|38.79|38.49|38.89|38.59|38.77|38.47|176
1718964900000|2024-06-21 10:15:00|38.8|38.5|38.82|38.52|38.83|38.53|38.72|38.42|94
1718965200000|2024-06-21 10:20:00|38.81|38.51|38.81|38.51|38.85|38.55|38.79|38.49|23
1718965500000|2024-06-21 10:25:00|38.82|38.52|38.76|38.46|38.82|38.52|38.76|38.46|125
1718965800000|2024-06-21 10:30:00|38.77|38.47|38.67|38.37|38.78|38.48|38.67|38.37|61
1718966100000|2024-06-21 10:35:00|38.68|38.38|38.66|38.36|38.69|38.39|38.62|38.32|66
1718966400000|2024-06-21 10:40:00|38.65|38.35|38.76|38.46|38.81|38.51|38.65|38.35|225
1718966700000|2024-06-21 10:45:00|38.75|38.45|38.68|38.38|38.79|38.49|38.67|38.37|210
1718967000000|2024-06-21 10:50:00|38.67|38.37|38.67|38.37|38.72|38.42|38.66|38.36|136
1718967300000|2024-06-21 10:55:00|38.66|38.36|38.65|38.35|38.68|38.38|38.65|38.35|193
1718967600000|2024-06-21 11:00:00|38.64|38.34|38.68|38.38|38.68|38.38|38.64|38.34|109
1718967900000|2024-06-21 11:05:00|38.67|38.37|38.69|38.39|38.75|38.45|38.67|38.37|173
1718968200000|2024-06-21 11:10:00|38.68|38.38|38.67|38.37|38.72|38.42|38.65|38.35|144
1718968500000|2024-06-21 11:15:00|38.68|38.38|38.68|38.38|38.71|38.41|38.65|38.35|115
1718968800000|2024-06-21 11:20:00|38.67|38.37|38.7|38.4|38.7|38.4|38.65|38.35|146
1718969100000|2024-06-21 11:25:00|38.69|38.39|38.69|38.39|38.75|38.45|38.68|38.38|129
1718969400000|2024-06-21 11:30:00|38.7|38.4|38.69|38.39|38.74|38.44|38.68|38.38|110
1718969700000|2024-06-21 11:35:00|38.7|38.4|38.59|38.29|38.7|38.4|38.59|38.29|109
1718970000000|2024-06-21 11:40:00|38.58|38.28|38.5|38.2|38.59|38.29|38.5|38.2|244
1718970300000|2024-06-21 11:45:00|38.51|38.21|38.58|38.28|38.59|38.29|38.48|38.18|301
1718970600000|2024-06-21 11:50:00|38.59|38.29|38.59|38.29|38.69|38.39|38.58|38.28|230
1718970900000|2024-06-21 11:55:00|38.6|38.3|38.63|38.33|38.67|38.37|38.59|38.29|156
1718971200000|2024-06-21 12:00:00|38.62|38.32|38.68|38.38|38.72|38.42|38.6|38.3|288
1718971500000|2024-06-21 12:05:00|38.67|38.37|38.53|38.23|38.69|38.39|38.5|38.2|188
1718971800000|2024-06-21 12:10:00|38.52|38.22|38.42|38.12|38.54|38.24|38.39|38.09|229
1718972100000|2024-06-21 12:15:00|38.43|38.13|38.4|38.1|38.51|38.21|38.37|38.07|270
1718972400000|2024-06-21 12:20:00|38.39|38.09|38.42|38.12|38.44|38.14|38.32|38.02|206
1718972700000|2024-06-21 12:25:00|38.43|38.13|38.49|38.19|38.5|38.2|38.39|38.09|179
1718973000000|2024-06-21 12:30:00|38.5|38.2|38.46|38.16|38.53|38.23|38.41|38.11|256
1718973300000|2024-06-21 12:35:00|38.45|38.15|38.43|38.13|38.48|38.18|38.38|38.08|192
1718973600000|2024-06-21 12:40:00|38.44|38.14|38.39|38.09|38.49|38.19|38.39|38.09|151
1718973900000|2024-06-21 12:45:00|38.38|38.08|38.34|38.04|38.42|38.12|38.28|37.98|206
1718974200000|2024-06-21 12:50:00|38.35|38.05|38.41|38.11|38.48|38.18|38.34|38.04|204
1718974500000|2024-06-21 12:55:00|38.42|38.12|38.47|38.17|38.48|38.18|38.4|38.1|225
1718974800000|2024-06-21 13:00:00|38.46|38.16|38.3|38|38.47|38.17|38.3|38|236
1718975100000|2024-06-21 13:05:00|38.31|38.01|38.3|38|38.35|38.05|38.24|37.94|256
1718975400000|2024-06-21 13:10:00|38.29|37.99|38.28|37.98|38.32|38.02|38.24|37.94|354
1718975700000|2024-06-21 13:15:00|38.29|37.99|38.17|37.87|38.36|38.06|38.15|37.85|418
1718976000000|2024-06-21 13:20:00|38.19|37.89|38.04|37.74|38.2|37.9|38|37.7|318
1718976300000|2024-06-21 13:25:00|38.05|37.75|37.95|37.65|38.09|37.79|37.94|37.64|242
1718976600000|2024-06-21 13:30:00|37.96|37.66|38.14|37.84|38.15|37.85|37.85|37.55|438
1718976900000|2024-06-21 13:35:00|38.13|37.83|38.05|37.75|38.2|37.9|37.98|37.68|523
1718977200000|2024-06-21 13:40:00|38.06|37.76|38.05|37.75|38.11|37.81|38.01|37.71|388
1718977500000|2024-06-21 13:45:00|38.03|37.73|37.92|37.62|38.03|37.73|37.79|37.49|235
1718977800000|2024-06-21 13:50:00|37.91|37.61|37.82|37.52|37.94|37.64|37.72|37.42|342
1718978100000|2024-06-21 13:55:00|37.83|37.53|37.96|37.66|37.99|37.69|37.83|37.53|297
1718978400000|2024-06-21 14:00:00|37.95|37.65|37.88|37.58|37.99|37.69|37.82|37.52|294
1718978700000|2024-06-21 14:05:00|37.89|37.59|38|37.8|38.04|37.8|37.86|37.56|380
1718979000000|2024-06-21 14:10:00|37.99|37.79|38.2|38|38.21|38.01|37.99|37.79|317
1718979300000|2024-06-21 14:15:00|38.21|38.01|38.34|38.14|38.46|38.26|38.21|38.01|368
1718979600000|2024-06-21 14:20:00|38.33|38.13|38.34|38.14|38.4|38.2|38.31|38.11|337
1718979900000|2024-06-21 14:25:00|38.33|38.13|38.28|38.08|38.37|38.17|38.27|38.07|439
1718980200000|2024-06-21 14:30:00|38.27|38.07|38.35|38.15|38.44|38.24|38.27|38.07|334
1718980500000|2024-06-21 14:35:00|38.36|38.16|38.29|38.09|38.38|38.18|38.28|38.08|288
1718980800000|2024-06-21 14:40:00|38.3|38.1|38.31|38.11|38.32|38.12|38.19|37.99|354
1718981100000|2024-06-21 14:45:00|38.3|38.1|38.39|38.19|38.5|38.3|38.29|38.09|437
1718981400000|2024-06-21 14:50:00|38.38|38.18|38.34|38.14|38.44|38.24|38.34|38.14|311
1718981700000|2024-06-21 14:55:00|38.35|38.15|38.34|38.14|38.35|38.15|38.3|38.1|289
1718982000000|2024-06-21 15:00:00|38.35|38.15|38.44|38.24|38.47|38.27|38.34|38.14|279
1718982300000|2024-06-21 15:05:00|38.43|38.23|38.37|38.17|38.46|38.26|38.35|38.15|139
1718982600000|2024-06-21 15:10:00|38.38|38.18|38.38|38.18|38.43|38.23|38.35|38.15|140
1718982900000|2024-06-21 15:15:00|38.39|38.19|38.28|38.08|38.39|38.19|38.27|38.07|266
1718983200000|2024-06-21 15:20:00|38.27|38.07|38.26|38.06|38.36|38.16|38.25|38.05|257
1718983500000|2024-06-21 15:25:00|38.25|38.05|38.31|38.11|38.32|38.12|38.2|38|209
1718983800000|2024-06-21 15:30:00|38.32|38.12|38.24|38.04|38.35|38.15|38.24|38.04|255
1718984100000|2024-06-21 15:35:00|38.23|38.03|38|37.8|38.24|38.04|37.96|37.76|342
1718984400000|2024-06-21 15:40:00|38.01|37.81|38.05|37.85|38.09|37.89|37.95|37.75|239
1718984700000|2024-06-21 15:45:00|38.04|37.84|38.09|37.89|38.1|37.9|37.99|37.79|316
1718985000000|2024-06-21 15:50:00|38.1|37.9|38.1|37.9|38.14|37.94|38|37.8|305
1718985300000|2024-06-21 15:55:00|38.09|37.89|38.13|37.93|38.14|37.94|38.02|37.82|206
1718985600000|2024-06-21 16:00:00|38.14|37.94|38.16|37.96|38.17|37.97|38.08|37.88|157
1718985900000|2024-06-21 16:05:00|38.15|37.95|38.28|38.08|38.3|38.1|38.11|37.91|141
1718986200000|2024-06-21 16:10:00|38.29|38.09|38.22|38.02|38.34|38.14|38.21|38.01|152
1718986500000|2024-06-21 16:15:00|38.21|38.01|38.24|38.04|38.32|38.12|38.2|38|172
1718986800000|2024-06-21 16:20:00|38.23|38.03|38.11|37.91|38.28|38.08|38.1|37.9|164
1718987100000|2024-06-21 16:25:00|38.1|37.9|38.18|37.98|38.19|37.99|38.09|37.89|163
1718987400000|2024-06-21 16:30:00|38.17|37.97|38.24|38.04|38.26|38.06|38.14|37.94|118
1718987700000|2024-06-21 16:35:00|38.23|38.03|38.14|37.94|38.24|38.04|38.14|37.94|170
1718988000000|2024-06-21 16:40:00|38.15|37.95|38.16|37.96|38.2|38|38.14|37.94|163
1718988300000|2024-06-21 16:45:00|38.15|37.95|38.12|37.92|38.16|37.96|38.1|37.9|134
1718988600000|2024-06-21 16:50:00|38.11|37.91|38.12|37.92|38.16|37.96|38.1|37.9|115
1718988900000|2024-06-21 16:55:00|38.11|37.91|38.11|37.91|38.11|37.91|38.05|37.85|87
1718989200000|2024-06-21 17:00:00|38.1|37.9|38.05|37.85|38.11|37.91|38.04|37.84|156
1718989500000|2024-06-21 17:05:00|38.04|37.84|38.13|37.93|38.15|37.95|38.04|37.84|208
1718989800000|2024-06-21 17:10:00|38.12|37.92|38.05|37.85|38.18|37.98|38.05|37.85|170
1718990100000|2024-06-21 17:15:00|38.04|37.84|37.87|37.67|38.04|37.84|37.87|37.67|194
1718990400000|2024-06-21 17:20:00|37.88|37.68|37.7|37.5|37.88|37.68|37.68|37.48|181
1718990700000|2024-06-21 17:25:00|37.69|37.49|37.69|37.49|37.75|37.55|37.65|37.45|236
1718991000000|2024-06-21 17:30:00|37.68|37.48|37.66|37.46|37.77|37.57|37.58|37.38|174
1718991300000|2024-06-21 17:35:00|37.65|37.45|37.63|37.43|37.66|37.46|37.58|37.38|238
1718991600000|2024-06-21 17:40:00|37.64|37.44|37.72|37.52|37.74|37.54|37.62|37.42|179
1718991900000|2024-06-21 17:45:00|37.73|37.53|37.81|37.61|37.85|37.65|37.68|37.48|209
1718992200000|2024-06-21 17:50:00|37.82|37.62|37.75|37.55|37.85|37.65|37.75|37.55|142
1718992500000|2024-06-21 17:55:00|37.74|37.54|37.61|37.41|37.74|37.54|37.61|37.41|83
1718992800000|2024-06-21 18:00:00|37.62|37.42|37.58|37.38|37.64|37.44|37.54|37.34|174
1718993100000|2024-06-21 18:05:00|37.59|37.39|37.58|37.38|37.61|37.41|37.54|37.34|93
1718993400000|2024-06-21 18:10:00|37.57|37.37|37.61|37.41|37.63|37.43|37.56|37.36|172
1718993700000|2024-06-21 18:15:00|37.6|37.4|37.7|37.5|37.77|37.57|37.56|37.36|226
1718994000000|2024-06-21 18:20:00|37.69|37.49|37.48|37.28|37.7|37.5|37.48|37.28|108
1718994300000|2024-06-21 18:25:00|37.47|37.27|37.6|37.4|37.68|37.48|37.47|37.27|230
1718994600000|2024-06-21 18:30:00|37.59|37.39|37.68|37.48|37.69|37.49|37.56|37.36|237
1718994900000|2024-06-21 18:35:00|37.69|37.49|37.65|37.45|37.79|37.59|37.64|37.44|252
1718995200000|2024-06-21 18:40:00|37.66|37.46|37.7|37.5|37.71|37.51|37.64|37.44|265
1718995500000|2024-06-21 18:45:00|37.71|37.51|37.81|37.61|37.82|37.62|37.69|37.49|353
1718995800000|2024-06-21 18:50:00|37.8|37.6|37.94|37.74|37.98|37.78|37.79|37.59|233
1718996100000|2024-06-21 18:55:00|37.93|37.73|38.06|37.86|38.07|37.87|37.91|37.71|137
1718996400000|2024-06-21 19:00:00|38.07|37.87|38.03|37.83|38.11|37.91|37.96|37.76|254
1718996700000|2024-06-21 19:05:00|38.02|37.82|37.92|37.72|38.12|37.92|37.92|37.72|222
1718997000000|2024-06-21 19:10:00|37.91|37.71|37.94|37.74|38.01|37.81|37.9|37.7|136
1718997300000|2024-06-21 19:15:00|37.93|37.73|37.92|37.72|38|37.8|37.9|37.7|144
1718997600000|2024-06-21 19:20:00|37.93|37.73|37.97|37.77|37.97|37.77|37.9|37.7|162
1718997900000|2024-06-21 19:25:00|37.98|37.78|37.87|37.67|37.99|37.79|37.87|37.67|78
1718998200000|2024-06-21 19:30:00|37.86|37.66|37.99|37.79|38|37.8|37.86|37.66|134
1718998500000|2024-06-21 19:35:00|38|37.8|38.01|37.81|38.04|37.84|37.98|37.78|138
1718998800000|2024-06-21 19:40:00|38|37.8|38.05|37.85|38.06|37.86|37.97|37.77|154
1718999100000|2024-06-21 19:45:00|38.04|37.84|37.99|37.79|38.05|37.85|37.93|37.73|155
1718999400000|2024-06-21 19:50:00|38|37.8|38.02|37.82|38.05|37.85|37.94|37.74|256
1718999700000|2024-06-21 19:55:00|38.01|37.81|37.95|37.75|38.03|37.83|37.89|37.69|225
1719000000000|2024-06-21 20:00:00|37.94|37.74|38|37.8|38.01|37.81|37.91|37.71|265
1719000300000|2024-06-21 20:05:00|37.99|37.79|38.06|37.86|38.1|37.9|37.99|37.79|185
1719000600000|2024-06-21 20:10:00|38.05|37.85|37.94|37.74|38.06|37.86|37.92|37.72|233
1719000900000|2024-06-21 20:15:00|37.95|37.75|38.19|37.99|38.19|37.99|37.94|37.74|270
1719001200000|2024-06-21 20:20:00|38.2|38|38.09|37.89|38.24|38.04|38.08|37.88|437
1719001500000|2024-06-21 20:25:00|38.08|37.88|38.06|37.86|38.13|37.93|38.06|37.86|220
1719001800000|2024-06-21 20:30:00|38.05|37.85|37.98|37.78|38.07|37.87|37.96|37.76|213
1719002100000|2024-06-21 20:35:00|37.99|37.79|37.98|37.78|38.01|37.81|37.97|37.77|117
1719002400000|2024-06-21 20:40:00|37.99|37.79|38.61|37.21|38.66|37.81|37.98|37.21|62
1719002700000|2024-06-21 20:45:00|38.6|37.2|38.65|37.25|38.65|37.25|38.58|37.18|40
1719003000000|2024-06-21 20:50:00|38.66|37.26|38.6|37.2|38.67|37.27|38.57|37.17|33
1719003300000|2024-06-21 20:55:00|38.61|37.21|38.61|37.21|38.65|37.25|38.6|37.2|19
1719039600000|2024-06-22 07:00:00|38.31|36.91|38.33|36.93|38.35|36.95|38.31|36.91|21
1719039900000|2024-06-22 07:05:00|38.34|36.94|38.25|36.85|38.34|36.94|38.25|36.85|48
1719040200000|2024-06-22 07:10:00|38.24|36.84|38.24|36.84|38.25|36.85|38.2|36.8|17
1719040500000|2024-06-22 07:15:00|38.23|36.83|38.18|36.78|38.24|36.84|38.17|36.77|29
1719040800000|2024-06-22 07:20:00|38.19|36.79|38.21|36.81|38.24|36.84|38.19|36.79|27
1719041100000|2024-06-22 07:25:00|38.2|36.8|38.24|36.84|38.24|36.84|38.19|36.79|13
1719041400000|2024-06-22 07:30:00|38.23|36.83|38.24|36.84|38.26|36.86|38.21|36.81|24
1719041700000|2024-06-22 07:35:00|38.25|36.85|38.27|36.87|38.28|36.88|38.24|36.84|23
1719042000000|2024-06-22 07:40:00|38.26|36.86|38.29|36.89|38.31|36.91|38.26|36.86|20
1719042300000|2024-06-22 07:45:00|38.28|36.88|38.24|36.84|38.29|36.89|38.23|36.83|25
1719042600000|2024-06-22 07:50:00|38.25|36.85|38.3|36.9|38.32|36.92|38.24|36.84|33
1719042900000|2024-06-22 07:55:00|38.29|36.89|38.34|36.94|38.34|36.94|38.29|36.89|12
1719043200000|2024-06-22 08:00:00|38.33|36.93|38.31|36.91|38.34|36.94|38.29|36.89|29
1719043500000|2024-06-22 08:05:00|38.3|36.9|38.23|36.83|38.3|36.9|38.21|36.81|36
1719043800000|2024-06-22 08:10:00|38.22|36.82|38.25|36.85|38.26|36.86|38.19|36.79|40
1719044100000|2024-06-22 08:15:00|38.26|36.86|38.16|36.76|38.26|36.86|38.14|36.74|32
1719044400000|2024-06-22 08:20:00|38.15|36.75|38.18|36.78|38.21|36.81|38.11|36.71|51
1719044700000|2024-06-22 08:25:00|38.17|36.77|38.16|36.76|38.25|36.85|38.15|36.75|54
1719045000000|2024-06-22 08:30:00|38.15|36.75|38.2|36.8|38.2|36.8|38.15|36.75|24
1719045300000|2024-06-22 08:35:00|38.21|36.81|38.28|36.88|38.28|36.88|38.21|36.81|10
1719045600000|2024-06-22 08:40:00|38.27|36.87|38.3|36.9|38.3|36.9|38.24|36.84|22
1719045900000|2024-06-22 08:45:00|38.29|36.89|38.29|36.89|38.3|36.9|38.27|36.87|17
1719046200000|2024-06-22 08:50:00|38.28|36.88|38.21|36.81|38.28|36.88|38.19|36.79|23
1719046500000|2024-06-22 08:55:00|38.2|36.8|38.18|36.78|38.2|36.8|38.15|36.75|21
1719046800000|2024-06-22 09:00:00|38.17|36.77|38.2|36.8|38.24|36.84|38.17|36.77|35
1719047100000|2024-06-22 09:05:00|38.19|36.79|38.23|36.83|38.23|36.83|38.18|36.78|15
1719047400000|2024-06-22 09:10:00|38.22|36.82|38.25|36.85|38.26|36.86|38.22|36.82|9
1719047700000|2024-06-22 09:15:00|38.26|36.86|38.23|36.83|38.26|36.86|38.22|36.82|28
1719048000000|2024-06-22 09:20:00|38.24|36.84|38.26|36.86|38.28|36.88|38.24|36.84|23
1719048300000|2024-06-22 09:25:00|38.25|36.85|38.26|36.86|38.27|36.87|38.25|36.85|24
1719048600000|2024-06-22 09:30:00|38.25|36.85|38.24|36.84|38.26|36.86|38.23|36.83|20
1719048900000|2024-06-22 09:35:00|38.25|36.85|38.26|36.86|38.27|36.87|38.24|36.84|20
1719049200000|2024-06-22 09:40:00|38.25|36.85|38.27|36.87|38.28|36.88|38.24|36.84|9
1719049500000|2024-06-22 09:45:00|38.26|36.86|38.28|36.88|38.28|36.88|38.25|36.85|11
1719049800000|2024-06-22 09:50:00|38.26|36.86|38.3|36.9|38.32|36.92|38.26|36.86|12
1719050100000|2024-06-22 09:55:00|38.31|36.91|38.34|36.94|38.35|36.95|38.3|36.9|28
1719050400000|2024-06-22 10:00:00|38.35|36.95|38.34|36.94|38.36|36.96|38.33|36.93|18
1719050700000|2024-06-22 10:05:00|38.33|36.93|38.34|36.94|38.34|36.94|38.32|36.92|16
1719051000000|2024-06-22 10:10:00|38.33|36.93|38.43|37.03|38.45|37.05|38.33|36.93|29
1719051300000|2024-06-22 10:15:00|38.44|37.04|38.44|37.04|38.48|37.08|38.42|37.02|23
1719051600000|2024-06-22 10:20:00|38.43|37.03|38.4|37|38.44|37.04|38.4|37|10
1719051900000|2024-06-22 10:25:00|38.41|37.01|38.42|37.02|38.42|37.02|38.39|36.99|24
1719052200000|2024-06-22 10:30:00|38.41|37.01|38.41|37.01|38.42|37.02|38.4|37|9
1719052500000|2024-06-22 10:35:00|38.42|37.02|38.39|36.99|38.43|37.03|38.39|36.99|10
1719052800000|2024-06-22 10:40:00|38.38|36.98|38.42|37.02|38.43|37.03|38.38|36.98|9
1719053100000|2024-06-22 10:45:00|38.41|37.01|38.4|37|38.42|37.02|38.4|37|10
1719053400000|2024-06-22 10:50:00|38.39|36.99|38.4|37|38.41|37.01|38.39|36.99|10
1719053700000|2024-06-22 10:55:00|38.41|37.01|38.4|37|38.42|37.02|38.39|36.99|22
1719054000000|2024-06-22 11:00:00|38.41|37.01|38.36|36.96|38.41|37.01|38.36|36.96|12
1719054300000|2024-06-22 11:05:00|38.35|36.95|38.36|36.96|38.36|36.96|38.33|36.93|50
1719054600000|2024-06-22 11:10:00|38.35|36.95|38.32|36.92|38.35|36.95|38.32|36.92|40
1719054900000|2024-06-22 11:15:00|38.31|36.91|38.31|36.91|38.33|36.93|38.28|36.88|21
1719055200000|2024-06-22 11:20:00|38.32|36.92|38.32|36.92|38.35|36.95|38.31|36.91|23
1719055500000|2024-06-22 11:25:00|38.31|36.91|38.31|36.91|38.33|36.93|38.3|36.9|19
1719055800000|2024-06-22 11:30:00|38.3|36.9|38.4|37|38.4|37|38.3|36.9|19
1719056100000|2024-06-22 11:35:00|38.39|36.99|38.4|37|38.41|37.01|38.39|36.99|12
1719056400000|2024-06-22 11:40:00|38.39|36.99|38.4|37|38.41|37.01|38.38|36.98|8
1719056700000|2024-06-22 11:45:00|38.41|37.01|38.39|36.99|38.42|37.02|38.39|36.99|21
1719057000000|2024-06-22 11:50:00|38.4|37|38.43|37.03|38.43|37.03|38.4|37|22
1719057300000|2024-06-22 11:55:00|38.42|37.02|38.43|37.03|38.43|37.03|38.41|37.01|6
1719057600000|2024-06-22 12:00:00|38.42|37.02|38.41|37.01|38.43|37.03|38.41|37.01|10
1719057900000|2024-06-22 12:05:00|38.42|37.02|38.42|37.02|38.42|37.02|38.41|37.01|7
1719058200000|2024-06-22 12:10:00|38.41|37.01|38.42|37.02|38.42|37.02|38.41|37.01|4
1719058500000|2024-06-22 12:15:00|38.41|37.01|38.38|36.98|38.42|37.02|38.38|36.98|28
1719058800000|2024-06-22 12:20:00|38.39|36.99|38.42|37.02|38.44|37.04|38.38|36.98|48
1719059100000|2024-06-22 12:25:00|38.41|37.01|38.41|37.01|38.43|37.03|38.4|37|93
1719059400000|2024-06-22 12:30:00|38.42|37.02|38.42|37.02|38.44|37.04|38.41|37.01|51
1719059700000|2024-06-22 12:35:00|38.43|37.03|38.43|37.03|38.44|37.04|38.41|37.01|41
1719060000000|2024-06-22 12:40:00|38.44|37.04|38.48|37.08|38.48|37.08|38.43|37.03|39
1719060300000|2024-06-22 12:45:00|38.47|37.07|38.45|37.05|38.48|37.08|38.45|37.05|11
1719060600000|2024-06-22 12:50:00|38.46|37.06|38.6|37.2|38.6|37.2|38.46|37.06|32
1719060900000|2024-06-22 12:55:00|38.59|37.19|38.61|37.21|38.61|37.21|38.57|37.17|37
1719061200000|2024-06-22 13:00:00|38.6|37.2|38.64|37.24|38.65|37.25|38.6|37.2|21
1719061500000|2024-06-22 13:05:00|38.63|37.23|38.62|37.22|38.64|37.24|38.61|37.21|42
1719061800000|2024-06-22 13:10:00|38.63|37.23|38.65|37.25|38.66|37.26|38.63|37.23|91
1719062100000|2024-06-22 13:15:00|38.64|37.24|38.64|37.24|38.65|37.25|38.61|37.21|47
1719062400000|2024-06-22 13:20:00|38.63|37.23|38.63|37.23|38.66|37.26|38.63|37.23|21
1719062700000|2024-06-22 13:25:00|38.62|37.22|38.71|37.31|38.71|37.31|38.61|37.21|30
1719063000000|2024-06-22 13:30:00|38.72|37.32|39.25|37.85|39.39|37.99|38.71|37.31|154
1719063300000|2024-06-22 13:35:00|39.24|37.84|39.48|38.08|39.8|38.4|39.11|37.71|176
1719063600000|2024-06-22 13:40:00|39.47|38.07|39.35|37.95|39.51|38.11|39.33|37.93|111
1719063900000|2024-06-22 13:45:00|39.36|37.96|39.11|37.71|39.36|37.96|39.11|37.71|79
1719064200000|2024-06-22 13:50:00|39.1|37.7|39.13|37.73|39.18|37.78|39.1|37.7|36
1719064500000|2024-06-22 13:55:00|39.14|37.74|39.18|37.78|39.25|37.85|39.1|37.7|50
1719064800000|2024-06-22 14:00:00|39.17|37.77|39.16|37.76|39.18|37.78|39.14|37.74|20
1719065100000|2024-06-22 14:05:00|39.2|37.8|39.64|38.24|39.73|38.33|39.19|37.79|152
1719065400000|2024-06-22 14:10:00|39.63|38.23|39.6|38.2|39.67|38.27|39.56|38.16|52
1719065700000|2024-06-22 14:15:00|39.61|38.21|39.69|38.29|39.73|38.33|39.61|38.21|30
1719066000000|2024-06-22 14:20:00|39.71|38.31|39.62|38.22|39.71|38.31|39.58|38.18|48
1719066300000|2024-06-22 14:25:00|39.63|38.23|39.72|38.32|39.72|38.32|39.6|38.2|58
1719066600000|2024-06-22 14:30:00|39.71|38.31|39.59|38.19|39.75|38.35|39.59|38.19|62
1719066900000|2024-06-22 14:35:00|39.6|38.2|39.66|38.26|39.68|38.28|39.6|38.2|39
1719067200000|2024-06-22 14:40:00|39.67|38.27|39.62|38.22|39.67|38.27|39.59|38.19|32
1719067500000|2024-06-22 14:45:00|39.61|38.21|39.65|38.25|39.71|38.31|39.61|38.21|29
1719067800000|2024-06-22 14:50:00|39.66|38.26|39.59|38.19|39.69|38.29|39.56|38.16|31
1719068100000|2024-06-22 14:55:00|39.58|38.18|39.53|38.13|39.59|38.19|39.53|38.13|20
1719068400000|2024-06-22 15:00:00|39.54|38.14|39.14|37.74|39.56|38.16|39.14|37.74|107
1719068700000|2024-06-22 15:05:00|39.15|37.75|39.18|37.78|39.19|37.79|39.06|37.66|54
1719069000000|2024-06-22 15:10:00|39.19|37.79|39.41|38.01|39.42|38.02|39.17|37.77|63
1719069300000|2024-06-22 15:15:00|39.42|38.02|39.31|37.91|39.44|38.04|39.28|37.88|43
1719069600000|2024-06-22 15:20:00|39.3|37.9|39.28|37.88|39.3|37.9|39.26|37.86|25
1719069900000|2024-06-22 15:25:00|39.27|37.87|39.24|37.84|39.31|37.91|39.24|37.84|47
1719070200000|2024-06-22 15:30:00|39.25|37.85|39.21|37.81|39.26|37.86|39.19|37.79|27
1719070500000|2024-06-22 15:35:00|39.2|37.8|39.21|37.81|39.23|37.83|39.2|37.8|12
1719070800000|2024-06-22 15:40:00|39.22|37.82|39.33|37.93|39.38|37.98|39.22|37.82|31
1719071100000|2024-06-22 15:45:00|39.32|37.92|39.35|37.95|39.35|37.95|39.31|37.91|28
1719071400000|2024-06-22 15:50:00|39.36|37.96|39.26|37.86|39.37|37.97|39.26|37.86|28
1719071700000|2024-06-22 15:55:00|39.25|37.85|39.33|37.93|39.33|37.93|39.25|37.85|24
1719072000000|2024-06-22 16:00:00|39.34|37.94|39.34|37.94|39.35|37.95|39.32|37.92|41
1719072300000|2024-06-22 16:05:00|39.33|37.93|39.28|37.88|39.38|37.98|39.27|37.87|28
1719072600000|2024-06-22 16:10:00|39.29|37.89|39.34|37.94|39.34|37.94|39.28|37.88|26
1719072900000|2024-06-22 16:15:00|39.35|37.95|39.5|38.1|39.5|38.1|39.32|37.92|57
1719073200000|2024-06-22 16:20:00|39.49|38.09|39.43|38.03|39.49|38.09|39.43|38.03|27
1719073500000|2024-06-22 16:25:00|39.42|38.02|39.38|37.98|39.44|38.04|39.37|37.97|27
1719073800000|2024-06-22 16:30:00|39.39|37.99|39.45|38.05|39.49|38.09|39.39|37.99|36
1719074100000|2024-06-22 16:35:00|39.44|38.04|39.5|38.1|39.5|38.1|39.44|38.04|41
1719074400000|2024-06-22 16:40:00|39.51|38.11|39.52|38.12|39.54|38.14|39.51|38.11|24
1719074700000|2024-06-22 16:45:00|39.53|38.13|39.53|38.13|39.55|38.15|39.48|38.08|27
1719075000000|2024-06-22 16:50:00|39.52|38.12|39.53|38.13|39.54|38.14|39.51|38.11|12
1719075300000|2024-06-22 16:55:00|39.52|38.12|39.55|38.15|39.55|38.15|39.52|38.12|6
1719075600000|2024-06-22 17:00:00|39.54|38.14|39.5|38.1|39.56|38.16|39.5|38.1|30
1719075900000|2024-06-22 17:05:00|39.49|38.09|39.39|37.99|39.49|38.09|39.36|37.96|33
1719076200000|2024-06-22 17:10:00|39.38|37.98|39.37|37.97|39.38|37.98|39.33|37.93|19
1719076500000|2024-06-22 17:15:00|39.38|37.98|39.39|37.99|39.4|38|39.37|37.97|112
1719076800000|2024-06-22 17:20:00|39.4|38|39.41|38.01|39.46|38.06|39.4|38|17
1719077100000|2024-06-22 17:25:00|39.4|38|39.43|38.03|39.44|38.04|39.4|38|22
1719077400000|2024-06-22 17:30:00|39.44|38.04|39.38|37.98|39.44|38.04|39.37|37.97|17
1719077700000|2024-06-22 17:35:00|39.37|37.97|39.33|37.93|39.37|37.97|39.33|37.93|9
1719078000000|2024-06-22 17:40:00|39.32|37.92|39.3|37.9|39.33|37.93|39.29|37.89|32
1719078300000|2024-06-22 17:45:00|39.31|37.91|39.23|37.83|39.32|37.92|39.21|37.81|45
1719078600000|2024-06-22 17:50:00|39.22|37.82|39.15|37.75|39.23|37.83|39.1|37.7|52
1719078900000|2024-06-22 17:55:00|39.16|37.76|39.12|37.72|39.17|37.77|39.12|37.72|17
1719079200000|2024-06-22 18:00:00|39.11|37.71|39.26|37.86|39.26|37.86|39.11|37.71|65
1719079500000|2024-06-22 18:05:00|39.25|37.85|39.29|37.89|39.29|37.89|39.22|37.82|15
1719079800000|2024-06-22 18:10:00|39.3|37.9|39.32|37.92|39.32|37.92|39.29|37.89|7
1719080100000|2024-06-22 18:15:00|39.31|37.91|39.3|37.9|39.32|37.92|39.29|37.89|28
1719080400000|2024-06-22 18:20:00|39.29|37.89|39.32|37.92|39.32|37.92|39.29|37.89|8
1719080700000|2024-06-22 18:25:00|39.33|37.93|39.34|37.94|39.34|37.94|39.32|37.92|4
1719081000000|2024-06-22 18:30:00|39.35|37.95|39.34|37.94|39.35|37.95|39.32|37.92|6
1719081300000|2024-06-22 18:35:00|39.32|37.92|39.33|37.93|39.34|37.94|39.32|37.92|7
1719081600000|2024-06-22 18:40:00|39.34|37.94|39.36|37.96|39.36|37.96|39.33|37.93|11
1719081900000|2024-06-22 18:45:00|39.37|37.97|39.29|37.89|39.37|37.97|39.29|37.89|12
1719082200000|2024-06-22 18:50:00|39.28|37.88|39.29|37.89|39.32|37.92|39.24|37.84|29
1719082500000|2024-06-22 18:55:00|39.28|37.88|39.3|37.9|39.3|37.9|39.28|37.88|9
1719082800000|2024-06-22 19:00:00|39.31|37.91|39.33|37.93|39.33|37.93|39.29|37.89|15
1719083100000|2024-06-22 19:05:00|39.34|37.94|39.34|37.94|39.35|37.95|39.32|37.92|13
1719083400000|2024-06-22 19:10:00|39.35|37.95|39.38|37.98|39.38|37.98|39.35|37.95|6
1719083700000|2024-06-22 19:15:00|39.35|37.95|39.35|37.95|39.35|37.95|39.32|37.92|12
1719084000000|2024-06-22 19:20:00|39.34|37.94|39.26|37.86|39.35|37.95|39.26|37.86|31
1719084300000|2024-06-22 19:25:00|39.25|37.85|39.23|37.83|39.26|37.86|39.22|37.82|25
1719084600000|2024-06-22 19:30:00|39.24|37.84|39.22|37.82|39.24|37.84|39.21|37.81|11
1719084900000|2024-06-22 19:35:00|39.21|37.81|39.26|37.86|39.26|37.86|39.21|37.81|8
1719085200000|2024-06-22 19:40:00|39.27|37.87|39.36|37.96|39.36|37.96|39.25|37.85|28
1719085500000|2024-06-22 19:45:00|39.37|37.97|39.29|37.89|39.37|37.97|39.29|37.89|24
1719085800000|2024-06-22 19:50:00|39.28|37.88|39.29|37.89|39.31|37.91|39.27|37.87|40
1719086100000|2024-06-22 19:55:00|39.28|37.88|39.28|37.88|39.29|37.89|39.25|37.85|26
1719086400000|2024-06-22 20:00:00|39.29|37.89|39.27|37.87|39.31|37.91|39.27|37.87|13
1719086700000|2024-06-22 20:05:00|39.28|37.88|39.29|37.89|39.3|37.9|39.28|37.88|8
1719087000000|2024-06-22 20:10:00|39.3|37.9|39.21|37.81|39.3|37.9|39.14|37.74|44
1719087300000|2024-06-22 20:15:00|39.22|37.82|39.22|37.82|39.22|37.82|39.15|37.75|21
1719087600000|2024-06-22 20:20:00|39.21|37.81|39.27|37.87|39.27|37.87|39.2|37.8|27
1719087900000|2024-06-22 20:25:00|39.26|37.86|39.28|37.88|39.28|37.88|39.23|37.83|12
1719088200000|2024-06-22 20:30:00|39.27|37.87|39.24|37.84|39.27|37.87|39.23|37.83|18
1719088500000|2024-06-22 20:35:00|39.23|37.83|39.28|37.88|39.28|37.88|39.23|37.83|12
1719088800000|2024-06-22 20:40:00|39.26|37.86|39.27|37.87|39.28|37.88|39.24|37.84|18
1719089100000|2024-06-22 20:45:00|39.26|37.86|39.29|37.89|39.3|37.9|39.26|37.86|12
1719089400000|2024-06-22 20:50:00|39.3|37.9|39.37|37.97|39.37|37.97|39.29|37.89|35
1719089700000|2024-06-22 20:55:00|39.36|37.96|39.35|37.95|39.37|37.97|39.35|37.95|12
1719090000000|2024-06-22 21:00:00|39.37|37.97|39.39|37.99|39.39|37.99|39.37|37.97|13
1719090300000|2024-06-22 21:05:00|39.4|38|39.38|37.98|39.4|38|39.35|37.95|16
1719090600000|2024-06-22 21:10:00|39.37|37.97|39.36|37.96|39.37|37.97|39.36|37.96|8
1719090900000|2024-06-22 21:15:00|39.37|37.97|39.35|37.95|39.38|37.98|39.34|37.94|9
1719091200000|2024-06-22 21:20:00|39.34|37.94|39.35|37.95|39.35|37.95|39.34|37.94|2
1719091500000|2024-06-22 21:25:00|39.34|37.94|39.35|37.95|39.35|37.95|39.34|37.94|4
1719091800000|2024-06-22 21:30:00|39.34|37.94|39.33|37.93|39.35|37.95|39.33|37.93|6
1719092100000|2024-06-22 21:35:00|39.32|37.92|39.3|37.9|39.32|37.92|39.24|37.84|17
1719092400000|2024-06-22 21:40:00|39.31|37.91|39.31|37.91|39.33|37.93|39.31|37.91|34
1719092700000|2024-06-22 21:45:00|39.32|37.92|39.28|37.88|39.32|37.92|39.27|37.87|31
1719093000000|2024-06-22 21:50:00|39.27|37.87|39.36|37.96|39.36|37.96|39.26|37.86|12
1719093300000|2024-06-22 21:55:00|39.34|37.94|39.35|37.95|39.36|37.96|39.34|37.94|7
1719093600000|2024-06-22 22:00:00|39.34|37.94|39.32|37.92|39.34|37.94|39.31|37.91|5
1719093900000|2024-06-22 22:05:00|39.31|37.91|39.22|37.82|39.31|37.91|39.22|37.82|24
1719094200000|2024-06-22 22:10:00|39.23|37.83|39.23|37.83|39.24|37.84|39.22|37.82|11
1719094500000|2024-06-22 22:15:00|39.24|37.84|39.28|37.88|39.29|37.89|39.23|37.83|17
1719094800000|2024-06-22 22:20:00|39.27|37.87|39.3|37.9|39.3|37.9|39.27|37.87|48
1719095100000|2024-06-22 22:25:00|39.31|37.91|39.32|37.92|39.34|37.94|39.31|37.91|18
1719095400000|2024-06-22 22:30:00|39.31|37.91|39.3|37.9|39.34|37.94|39.3|37.9|10
1719095700000|2024-06-22 22:35:00|39.31|37.91|39.3|37.9|39.33|37.93|39.3|37.9|14
1719096000000|2024-06-22 22:40:00|39.31|37.91|39.33|37.93|39.33|37.93|39.31|37.91|11
1719096300000|2024-06-22 22:45:00|39.34|37.94|39.3|37.9|39.34|37.94|39.29|37.89|17
1719096600000|2024-06-22 22:50:00|39.29|37.89|39.3|37.9|39.3|37.9|39.29|37.89|4
1719096900000|2024-06-22 22:55:00|39.29|37.89|39.29|37.89|39.29|37.89|39.28|37.88|5
1719097200000|2024-06-22 23:00:00|39.28|37.88|39.32|37.92|39.36|37.96|39.28|37.88|33
1719097500000|2024-06-22 23:05:00|39.33|37.93|39.31|37.91|39.33|37.93|39.31|37.91|15
1719097800000|2024-06-22 23:10:00|39.32|37.92|39.3|37.9|39.32|37.92|39.29|37.89|35
1719098100000|2024-06-22 23:15:00|39.29|37.89|39.31|37.91|39.33|37.93|39.27|37.87|29
1719098400000|2024-06-22 23:20:00|39.3|37.9|39.26|37.86|39.32|37.92|39.26|37.86|17
1719098700000|2024-06-22 23:25:00|39.27|37.87|39.24|37.84|39.27|37.87|39.24|37.84|20
1719099000000|2024-06-22 23:30:00|39.25|37.85|39.19|37.79|39.25|37.85|39.19|37.79|9
1719099300000|2024-06-22 23:35:00|39.18|37.78|39.18|37.78|39.19|37.79|39.16|37.76|11
1719099600000|2024-06-22 23:40:00|39.17|37.77|39.14|37.74|39.17|37.77|39.14|37.74|10
1719099900000|2024-06-22 23:45:00|39.15|37.75|39.19|37.79|39.2|37.8|39.15|37.75|18
1719100200000|2024-06-22 23:50:00|39.18|37.78|39.19|37.79|39.19|37.79|39.17|37.77|8
1719100500000|2024-06-22 23:55:00|39.2|37.8|39.17|37.77|39.21|37.81|39.16|37.76|18
1719100800000|2024-06-23 00:00:00|39.18|37.78|39.15|37.75|39.18|37.78|39.13|37.73|25
1719101100000|2024-06-23 00:05:00|39.16|37.76|39.18|37.78|39.19|37.79|39.14|37.74|19
1719101400000|2024-06-23 00:10:00|39.17|37.77|39.18|37.78|39.19|37.79|39.15|37.75|20
1719101700000|2024-06-23 00:15:00|39.19|37.79|39.22|37.82|39.28|37.88|39.18|37.78|42
1719102000000|2024-06-23 00:20:00|39.21|37.81|39.22|37.82|39.25|37.85|39.2|37.8|30
1719102300000|2024-06-23 00:25:00|39.21|37.81|39.19|37.79|39.22|37.82|39.19|37.79|25
1719102600000|2024-06-23 00:30:00|39.18|37.78|39.19|37.79|39.23|37.83|39.18|37.78|36
1719102900000|2024-06-23 00:35:00|39.2|37.8|39.17|37.77|39.2|37.8|39.15|37.75|20
1719103200000|2024-06-23 00:40:00|39.16|37.76|39.27|37.87|39.3|37.9|39.16|37.76|40
1719103500000|2024-06-23 00:45:00|39.26|37.86|39.27|37.87|39.3|37.9|39.25|37.85|20
1719103800000|2024-06-23 00:50:00|39.26|37.86|39.19|37.79|39.26|37.86|39.17|37.77|22
1719104100000|2024-06-23 00:55:00|39.18|37.78|39.16|37.76|39.19|37.79|39.13|37.73|19
1719104400000|2024-06-23 01:00:00|39.17|37.77|39.24|37.84|39.25|37.85|39.17|37.77|40
1719104700000|2024-06-23 01:05:00|39.25|37.85|39.12|37.72|39.25|37.85|39.12|37.72|47
1719105000000|2024-06-23 01:10:00|39.11|37.71|39.06|37.66|39.11|37.71|39.05|37.65|68
1719105300000|2024-06-23 01:15:00|39.05|37.65|39.14|37.74|39.15|37.75|39.03|37.63|44
1719105600000|2024-06-23 01:20:00|39.13|37.73|39.1|37.7|39.13|37.73|39.08|37.68|26
1719105900000|2024-06-23 01:25:00|39.09|37.69|39.12|37.72|39.15|37.75|39.09|37.69|18
1719106200000|2024-06-23 01:30:00|39.13|37.73|39.11|37.71|39.15|37.75|39.08|37.68|39
1719106500000|2024-06-23 01:35:00|39.12|37.72|39.17|37.77|39.17|37.77|39.12|37.72|26
1719106800000|2024-06-23 01:40:00|39.18|37.78|39.17|37.77|39.2|37.8|39.16|37.76|16
1719107100000|2024-06-23 01:45:00|39.18|37.78|39.14|37.74|39.25|37.85|39.12|37.72|27
1719107400000|2024-06-23 01:50:00|39.15|37.75|39.17|37.77|39.19|37.79|39.14|37.74|19
1719107700000|2024-06-23 01:55:00|39.16|37.76|39.2|37.8|39.2|37.8|39.16|37.76|17
1719108000000|2024-06-23 02:00:00|39.19|37.79|39.18|37.78|39.2|37.8|39.16|37.76|18
1719108300000|2024-06-23 02:05:00|39.17|37.77|39.18|37.78|39.18|37.78|39.17|37.77|2
1719108600000|2024-06-23 02:10:00|39.17|37.77|39.25|37.85|39.25|37.85|39.17|37.77|13
1719108900000|2024-06-23 02:15:00|39.24|37.84|39.23|37.83|39.29|37.89|39.22|37.82|29
1719109200000|2024-06-23 02:20:00|39.22|37.82|39.24|37.84|39.24|37.84|39.21|37.81|11
1719109500000|2024-06-23 02:25:00|39.23|37.83|39.2|37.8|39.23|37.83|39.19|37.79|8
1719109800000|2024-06-23 02:30:00|39.19|37.79|39.23|37.83|39.23|37.83|39.19|37.79|9
1719110100000|2024-06-23 02:35:00|39.22|37.82|39.22|37.82|39.22|37.82|39.2|37.8|11
1719110400000|2024-06-23 02:40:00|39.23|37.83|39.23|37.83|39.25|37.85|39.22|37.82|13
1719110700000|2024-06-23 02:45:00|39.22|37.82|39.24|37.84|39.25|37.85|39.21|37.81|35
1719111000000|2024-06-23 02:50:00|39.23|37.83|39.27|37.87|39.27|37.87|39.22|37.82|13
1719111300000|2024-06-23 02:55:00|39.26|37.86|39.33|37.93|39.33|37.93|39.25|37.85|24
1719111600000|2024-06-23 03:00:00|39.34|37.94|39.33|37.93|39.35|37.95|39.32|37.92|32
1719111900000|2024-06-23 03:05:00|39.34|37.94|39.36|37.96|39.37|37.97|39.34|37.94|19
1719112200000|2024-06-23 03:10:00|39.35|37.95|39.33|37.93|39.36|37.96|39.33|37.93|13
1719112500000|2024-06-23 03:15:00|39.32|37.92|39.43|38.03|39.44|38.04|39.32|37.92|38
1719112800000|2024-06-23 03:20:00|39.42|38.02|39.33|37.93|39.43|38.03|39.33|37.93|29
1719113100000|2024-06-23 03:25:00|39.34|37.94|39.36|37.96|39.37|37.97|39.34|37.94|9
1719113400000|2024-06-23 03:30:00|39.37|37.97|39.36|37.96|39.37|37.97|39.35|37.95|8
1719113700000|2024-06-23 03:35:00|39.37|37.97|39.38|37.98|39.38|37.98|39.35|37.95|18
1719114000000|2024-06-23 03:40:00|39.37|37.97|39.48|38.08|39.48|38.08|39.36|37.96|32
1719114300000|2024-06-23 03:45:00|39.49|38.09|39.59|38.19|39.64|38.24|39.48|38.08|46
1719114600000|2024-06-23 03:50:00|39.58|38.18|39.58|38.18|39.77|38.37|39.58|38.18|63
1719114900000|2024-06-23 03:55:00|39.57|38.17|39.64|38.24|39.64|38.24|39.57|38.17|22
1719115200000|2024-06-23 04:00:00|39.65|38.25|39.59|38.19|39.67|38.27|39.59|38.19|37
1719115500000|2024-06-23 04:05:00|39.58|38.18|39.55|38.15|39.59|38.19|39.54|38.14|31
1719115800000|2024-06-23 04:10:00|39.54|38.14|39.63|38.23|39.65|38.25|39.52|38.12|29
1719116100000|2024-06-23 04:15:00|39.62|38.22|39.64|38.24|39.65|38.25|39.61|38.21|21
1719116400000|2024-06-23 04:20:00|39.63|38.23|39.6|38.2|39.64|38.24|39.6|38.2|24
1719116700000|2024-06-23 04:25:00|39.61|38.21|39.66|38.26|39.69|38.29|39.59|38.19|32
1719117000000|2024-06-23 04:30:00|39.65|38.25|39.75|38.35|39.75|38.35|39.65|38.25|27
1719117300000|2024-06-23 04:35:00|39.76|38.36|39.72|38.32|39.8|38.4|39.72|38.32|51
1719117600000|2024-06-23 04:40:00|39.73|38.33|39.72|38.32|39.77|38.37|39.72|38.32|78
1719117900000|2024-06-23 04:45:00|39.73|38.33|39.69|38.29|39.75|38.35|39.69|38.29|49
1719118200000|2024-06-23 04:50:00|39.68|38.28|39.59|38.19|39.69|38.29|39.59|38.19|33
1719118500000|2024-06-23 04:55:00|39.58|38.18|39.59|38.19|39.62|38.22|39.58|38.18|35
1719118800000|2024-06-23 05:00:00|39.6|38.2|39.65|38.25|39.66|38.26|39.58|38.18|30
1719119100000|2024-06-23 05:05:00|39.64|38.24|39.63|38.23|39.64|38.24|39.62|38.22|30
1719119400000|2024-06-23 05:10:00|39.62|38.22|39.59|38.19|39.62|38.22|39.57|38.17|12
1719119700000|2024-06-23 05:15:00|39.58|38.18|39.64|38.24|39.65|38.25|39.57|38.17|17
1719120000000|2024-06-23 05:20:00|39.65|38.25|39.58|38.18|39.68|38.28|39.56|38.16|26
1719120300000|2024-06-23 05:25:00|39.57|38.17|39.59|38.19|39.63|38.23|39.57|38.17|43
1719120600000|2024-06-23 05:30:00|39.6|38.2|39.6|38.2|39.63|38.23|39.58|38.18|80
1719120900000|2024-06-23 05:35:00|39.61|38.21|39.61|38.21|39.63|38.23|39.59|38.19|22
1719121200000|2024-06-23 05:40:00|39.62|38.22|39.68|38.28|39.68|38.28|39.62|38.22|12
1719121500000|2024-06-23 05:45:00|39.67|38.27|39.77|38.37|39.79|38.39|39.67|38.27|71
1719121800000|2024-06-23 05:50:00|39.78|38.38|39.7|38.3|39.82|38.42|39.68|38.28|26
1719122100000|2024-06-23 05:55:00|39.69|38.29|39.64|38.24|39.71|38.31|39.62|38.22|30
1719122400000|2024-06-23 06:00:00|39.65|38.25|39.63|38.23|39.65|38.25|39.61|38.21|22
1719122700000|2024-06-23 06:05:00|39.62|38.22|39.62|38.22|39.64|38.24|39.61|38.21|39
1719123000000|2024-06-23 06:10:00|39.63|38.23|39.6|38.2|39.64|38.24|39.58|38.18|28
1719123300000|2024-06-23 06:15:00|39.59|38.19|39.63|38.23|39.63|38.23|39.56|38.16|29
1719123600000|2024-06-23 06:20:00|39.62|38.22|39.6|38.2|39.62|38.22|39.59|38.19|17
1719123900000|2024-06-23 06:25:00|39.59|38.19|39.52|38.12|39.59|38.19|39.51|38.11|12
1719124200000|2024-06-23 06:30:00|39.51|38.11|39.53|38.13|39.53|38.13|39.5|38.1|7
1719124500000|2024-06-23 06:35:00|39.54|38.14|39.53|38.13|39.55|38.15|39.52|38.12|30
1719124800000|2024-06-23 06:40:00|39.54|38.14|39.53|38.13|39.54|38.14|39.51|38.11|12
1719125100000|2024-06-23 06:45:00|39.52|38.12|39.53|38.13|39.53|38.13|39.52|38.12|2
1719125400000|2024-06-23 06:50:00|39.52|38.12|39.56|38.16|39.56|38.16|39.51|38.11|13
1719125700000|2024-06-23 06:55:00|39.55|38.15|39.55|38.15|39.58|38.18|39.53|38.13|22
1719126000000|2024-06-23 07:00:00|39.54|38.14|39.53|38.13|39.56|38.16|39.53|38.13|28
1719126300000|2024-06-23 07:05:00|39.54|38.14|39.57|38.17|39.58|38.18|39.52|38.12|29
1719126600000|2024-06-23 07:10:00|39.58|38.18|39.62|38.22|39.62|38.22|39.55|38.15|34
1719126900000|2024-06-23 07:15:00|39.6|38.2|39.61|38.21|39.66|38.26|39.59|38.19|26
1719127200000|2024-06-23 07:20:00|39.6|38.2|39.59|38.19|39.62|38.22|39.59|38.19|8
1719127500000|2024-06-23 07:25:00|39.58|38.18|39.59|38.19|39.61|38.21|39.57|38.17|14
1719127800000|2024-06-23 07:30:00|39.58|38.18|39.53|38.13|39.58|38.18|39.52|38.12|29
1719128100000|2024-06-23 07:35:00|39.52|38.12|39.52|38.12|39.53|38.13|39.51|38.11|19
1719128400000|2024-06-23 07:40:00|39.53|38.13|39.58|38.18|39.58|38.18|39.53|38.13|13
1719128700000|2024-06-23 07:45:00|39.57|38.17|39.54|38.14|39.57|38.17|39.53|38.13|26
1719129000000|2024-06-23 07:50:00|39.53|38.13|39.57|38.17|39.57|38.17|39.52|38.12|21
1719129300000|2024-06-23 07:55:00|39.56|38.16|39.57|38.17|39.57|38.17|39.55|38.15|42
1719129600000|2024-06-23 08:00:00|39.58|38.18|39.63|38.23|39.66|38.26|39.57|38.17|38
1719129900000|2024-06-23 08:05:00|39.64|38.24|39.66|38.26|39.69|38.29|39.64|38.24|16
1719130200000|2024-06-23 08:10:00|39.65|38.25|39.64|38.24|39.67|38.27|39.62|38.22|90
1719130500000|2024-06-23 08:15:00|39.65|38.25|39.52|38.12|39.66|38.26|39.52|38.12|42
1719130800000|2024-06-23 08:20:00|39.53|38.13|39.55|38.15|39.58|38.18|39.51|38.11|19
1719131100000|2024-06-23 08:25:00|39.54|38.14|39.59|38.19|39.59|38.19|39.51|38.11|27
1719131400000|2024-06-23 08:30:00|39.6|38.2|39.62|38.22|39.63|38.23|39.59|38.19|25
1719131700000|2024-06-23 08:35:00|39.61|38.21|39.65|38.25|39.66|38.26|39.61|38.21|23
1719132000000|2024-06-23 08:40:00|39.66|38.26|39.67|38.27|39.69|38.29|39.65|38.25|20
1719132300000|2024-06-23 08:45:00|39.68|38.28|39.74|38.34|39.74|38.34|39.68|38.28|31
1719132600000|2024-06-23 08:50:00|39.73|38.33|39.75|38.35|39.77|38.37|39.73|38.33|15
1719132900000|2024-06-23 08:55:00|39.74|38.34|39.76|38.36|39.76|38.36|39.71|38.31|33
1719133200000|2024-06-23 09:00:00|39.77|38.37|39.78|38.38|39.78|38.38|39.74|38.34|33
1719133500000|2024-06-23 09:05:00|39.77|38.37|39.81|38.41|39.85|38.45|39.75|38.35|37
1719133800000|2024-06-23 09:10:00|39.8|38.4|39.84|38.44|39.84|38.44|39.8|38.4|64
1719134100000|2024-06-23 09:15:00|39.83|38.43|39.92|38.52|39.95|38.55|39.83|38.43|26
1719134400000|2024-06-23 09:20:00|39.91|38.51|39.82|38.42|39.91|38.51|39.8|38.4|44
1719134700000|2024-06-23 09:25:00|39.81|38.41|39.85|38.45|39.85|38.45|39.8|38.4|16
1719135000000|2024-06-23 09:30:00|39.84|38.44|39.75|38.35|39.84|38.44|39.75|38.35|34
1719135300000|2024-06-23 09:35:00|39.76|38.36|39.85|38.45|39.86|38.46|39.74|38.34|45
1719135600000|2024-06-23 09:40:00|39.86|38.46|39.9|38.5|39.91|38.51|39.86|38.46|43
1719135900000|2024-06-23 09:45:00|39.89|38.49|39.87|38.47|39.89|38.49|39.84|38.44|37
1719136200000|2024-06-23 09:50:00|39.88|38.48|39.95|38.55|40.01|38.61|39.87|38.47|52
1719136500000|2024-06-23 09:55:00|39.96|38.56|39.96|38.56|39.97|38.57|39.87|38.47|31
1719136800000|2024-06-23 10:00:00|39.95|38.55|39.91|38.51|40.03|38.63|39.9|38.5|59
1719137100000|2024-06-23 10:05:00|39.9|38.5|39.87|38.47|39.94|38.54|39.86|38.46|61
1719137400000|2024-06-23 10:10:00|39.86|38.46|39.91|38.51|39.95|38.55|39.8|38.4|51
1719137700000|2024-06-23 10:15:00|39.9|38.5|39.93|38.53|39.95|38.55|39.88|38.48|57
1719138000000|2024-06-23 10:20:00|39.94|38.54|39.98|38.58|40.02|38.62|39.92|38.52|24
1719138300000|2024-06-23 10:25:00|39.97|38.57|39.96|38.56|39.99|38.59|39.92|38.52|37
1719138600000|2024-06-23 10:30:00|39.94|38.54|39.82|38.42|39.95|38.55|39.8|38.4|39
1719138900000|2024-06-23 10:35:00|39.81|38.41|39.77|38.37|39.82|38.42|39.72|38.32|33
1719139200000|2024-06-23 10:40:00|39.78|38.38|39.82|38.42|39.82|38.42|39.77|38.37|23
1719139500000|2024-06-23 10:45:00|39.81|38.41|39.81|38.41|39.85|38.45|39.75|38.35|41
1719139800000|2024-06-23 10:50:00|39.8|38.4|39.71|38.31|39.83|38.43|39.71|38.31|34
1719140100000|2024-06-23 10:55:00|39.72|38.32|39.64|38.24|39.75|38.35|39.64|38.24|47
1719140400000|2024-06-23 11:00:00|39.63|38.23|39.4|38|39.63|38.23|39.4|38|108
1719140700000|2024-06-23 11:05:00|39.41|38.01|39.53|38.13|39.53|38.13|39.4|38|53
1719141000000|2024-06-23 11:10:00|39.54|38.14|39.58|38.18|39.58|38.18|39.51|38.11|33
1719141300000|2024-06-23 11:15:00|39.57|38.17|39.61|38.21|39.63|38.23|39.55|38.15|42
1719141600000|2024-06-23 11:20:00|39.6|38.2|39.49|38.09|39.6|38.2|39.45|38.05|39
1719141900000|2024-06-23 11:25:00|39.5|38.1|39.44|38.04|39.51|38.11|39.44|38.04|23
1719142200000|2024-06-23 11:30:00|39.45|38.05|39.54|38.14|39.55|38.15|39.45|38.05|30
1719142500000|2024-06-23 11:35:00|39.55|38.15|39.56|38.16|39.59|38.19|39.53|38.13|20
1719142800000|2024-06-23 11:40:00|39.55|38.15|39.48|38.08|39.55|38.15|39.47|38.07|16
1719143100000|2024-06-23 11:45:00|39.47|38.07|39.46|38.06|39.48|38.08|39.42|38.02|32
1719143400000|2024-06-23 11:50:00|39.45|38.05|39.44|38.04|39.46|38.06|39.43|38.03|14
1719143700000|2024-06-23 11:55:00|39.45|38.05|39.46|38.06|39.46|38.06|39.45|38.05|6
1719144000000|2024-06-23 12:00:00|39.47|38.07|39.42|38.02|39.47|38.07|39.42|38.02|20
1719144300000|2024-06-23 12:05:00|39.43|38.03|39.44|38.04|39.47|38.07|39.42|38.02|17
1719144600000|2024-06-23 12:10:00|39.43|38.03|39.44|38.04|39.44|38.04|39.41|38.01|11
1719144900000|2024-06-23 12:15:00|39.45|38.05|39.38|37.98|39.46|38.06|39.37|37.97|38
1719145200000|2024-06-23 12:20:00|39.39|37.99|39.41|38.01|39.44|38.04|39.38|37.98|26
1719145500000|2024-06-23 12:25:00|39.42|38.02|39.43|38.03|39.44|38.04|39.41|38.01|10
1719145800000|2024-06-23 12:30:00|39.42|38.02|39.5|38.1|39.5|38.1|39.41|38.01|27
1719146100000|2024-06-23 12:35:00|39.51|38.11|39.47|38.07|39.52|38.12|39.46|38.06|17
1719146400000|2024-06-23 12:40:00|39.48|38.08|39.46|38.06|39.49|38.09|39.46|38.06|15
1719146700000|2024-06-23 12:45:00|39.45|38.05|39.49|38.09|39.49|38.09|39.45|38.05|13
1719147000000|2024-06-23 12:50:00|39.48|38.08|39.45|38.05|39.48|38.08|39.44|38.04|12
1719147300000|2024-06-23 12:55:00|39.46|38.06|39.47|38.07|39.51|38.11|39.46|38.06|12
1719147600000|2024-06-23 13:00:00|39.48|38.08|39.45|38.05|39.48|38.08|39.41|38.01|28
1719147900000|2024-06-23 13:05:00|39.46|38.06|39.44|38.04|39.47|38.07|39.42|38.02|27
1719148200000|2024-06-23 13:10:00|39.43|38.03|39.41|38.01|39.43|38.03|39.4|38|7
1719148500000|2024-06-23 13:15:00|39.4|38|39.35|37.95|39.43|38.03|39.34|37.94|35
1719148800000|2024-06-23 13:20:00|39.34|37.94|39.31|37.91|39.36|37.96|39.28|37.88|36
1719149100000|2024-06-23 13:25:00|39.3|37.9|39.29|37.89|39.3|37.9|39.24|37.84|28
1719149400000|2024-06-23 13:30:00|39.28|37.88|39.39|37.99|39.39|37.99|39.28|37.88|37
1719149700000|2024-06-23 13:35:00|39.38|37.98|39.38|37.98|39.38|37.98|39.35|37.95|33
1719150000000|2024-06-23 13:40:00|39.39|37.99|39.39|37.99|39.41|38.01|39.38|37.98|9
1719150300000|2024-06-23 13:45:00|39.4|38|39.34|37.94|39.4|38|39.3|37.9|29
1719150600000|2024-06-23 13:50:00|39.35|37.95|39.4|38|39.4|38|39.34|37.94|24
1719150900000|2024-06-23 13:55:00|39.39|37.99|39.4|38|39.4|38|39.37|37.97|26
1719151200000|2024-06-23 14:00:00|39.41|38.01|39.4|38|39.41|38.01|39.39|37.99|14
1719151500000|2024-06-23 14:05:00|39.39|37.99|39.4|38|39.44|38.04|39.38|37.98|26
1719151800000|2024-06-23 14:10:00|39.39|37.99|39.34|37.94|39.4|38|39.33|37.93|56
1719152100000|2024-06-23 14:15:00|39.33|37.93|39.32|37.92|39.34|37.94|39.2|37.8|94
1719152400000|2024-06-23 14:20:00|39.31|37.91|39.42|38.02|39.42|38.02|39.28|37.88|60
1719152700000|2024-06-23 14:25:00|39.41|38.01|39.43|38.03|39.43|38.03|39.36|37.96|33
1719153000000|2024-06-23 14:30:00|39.42|38.02|39.47|38.07|39.49|38.09|39.42|38.02|32
1719153300000|2024-06-23 14:35:00|39.48|38.08|39.41|38.01|39.49|38.09|39.4|38|24
1719153600000|2024-06-23 14:40:00|39.42|38.02|39.36|37.96|39.42|38.02|39.36|37.96|29
1719153900000|2024-06-23 14:45:00|39.35|37.95|39.36|37.96|39.36|37.96|39.33|37.93|25
1719154200000|2024-06-23 14:50:00|39.37|37.97|39.33|37.93|39.39|37.99|39.31|37.91|57
1719154500000|2024-06-23 14:55:00|39.34|37.94|39.39|37.99|39.4|38|39.34|37.94|30
1719154800000|2024-06-23 15:00:00|39.38|37.98|39.37|37.97|39.48|38.08|39.34|37.94|58
1719155100000|2024-06-23 15:05:00|39.36|37.96|39.51|38.11|39.52|38.12|39.35|37.95|56
1719155400000|2024-06-23 15:10:00|39.5|38.1|39.45|38.05|39.52|38.12|39.44|38.04|70
1719155700000|2024-06-23 15:15:00|39.44|38.04|39.5|38.1|39.52|38.12|39.42|38.02|55
1719156000000|2024-06-23 15:20:00|39.49|38.09|39.39|37.99|39.54|38.14|39.37|37.97|61
1719156300000|2024-06-23 15:25:00|39.38|37.98|39.39|37.99|39.4|38|39.32|37.92|58
1719156600000|2024-06-23 15:30:00|39.38|37.98|39.37|37.97|39.39|37.99|39.36|37.96|38
1719156900000|2024-06-23 15:35:00|39.36|37.96|39.44|38.04|39.46|38.06|39.36|37.96|29
1719157200000|2024-06-23 15:40:00|39.43|38.03|39.34|37.94|39.44|38.04|39.33|37.93|37
1719157500000|2024-06-23 15:45:00|39.35|37.95|39.3|37.9|39.35|37.95|39.15|37.75|140
1719157800000|2024-06-23 15:50:00|39.29|37.89|39.32|37.92|39.34|37.94|39.27|37.87|60
1719158100000|2024-06-23 15:55:00|39.31|37.91|39.38|37.98|39.38|37.98|39.29|37.89|40
1719158400000|2024-06-23 16:00:00|39.37|37.97|39.37|37.97|39.46|38.06|39.34|37.94|59
1719158700000|2024-06-23 16:05:00|39.36|37.96|39.34|37.94|39.38|37.98|39.22|37.82|101
1719159000000|2024-06-23 16:10:00|39.35|37.95|39.45|38.05|39.46|38.06|39.33|37.93|71
1719159300000|2024-06-23 16:15:00|39.46|38.06|39.49|38.09|39.51|38.11|39.44|38.04|44
1719159600000|2024-06-23 16:20:00|39.48|38.08|39.36|37.96|39.48|38.08|39.36|37.96|56
1719159900000|2024-06-23 16:25:00|39.35|37.95|39.34|37.94|39.39|37.99|39.32|37.92|44
1719160200000|2024-06-23 16:30:00|39.33|37.93|39.35|37.95|39.39|37.99|39.33|37.93|45
1719160500000|2024-06-23 16:35:00|39.34|37.94|39.27|37.87|39.35|37.95|39.27|37.87|24
1719160800000|2024-06-23 16:40:00|39.26|37.86|39.26|37.86|39.28|37.88|39.24|37.84|21
1719161100000|2024-06-23 16:45:00|39.25|37.85|39.26|37.86|39.29|37.89|39.24|37.84|16
1719161400000|2024-06-23 16:50:00|39.27|37.87|39.18|37.78|39.27|37.87|39.12|37.72|70
1719161700000|2024-06-23 16:55:00|39.17|37.77|39.15|37.75|39.17|37.77|39.02|37.62|94
1719162000000|2024-06-23 17:00:00|39.14|37.74|39.22|37.82|39.23|37.83|39.11|37.71|97
1719162300000|2024-06-23 17:05:00|39.21|37.81|39.31|37.91|39.31|37.91|39.19|37.79|50
1719162600000|2024-06-23 17:10:00|39.32|37.92|39.3|37.9|39.33|37.93|39.29|37.89|35
1719162900000|2024-06-23 17:15:00|39.29|37.89|39.5|38.1|39.52|38.12|39.28|37.88|61
1719163200000|2024-06-23 17:20:00|39.51|38.11|39.45|38.05|39.51|38.11|39.43|38.03|45
1719163500000|2024-06-23 17:25:00|39.44|38.04|39.41|38.01|39.49|38.09|39.39|37.99|48
1719163800000|2024-06-23 17:30:00|39.4|38|39.48|38.08|39.48|38.08|39.4|38|27
1719164100000|2024-06-23 17:35:00|39.47|38.07|39.44|38.04|39.54|38.14|39.43|38.03|40
1719164400000|2024-06-23 17:40:00|39.43|38.03|39.31|37.91|39.43|38.03|39.29|37.89|53
1719164700000|2024-06-23 17:45:00|39.3|37.9|39.31|37.91|39.36|37.96|39.29|37.89|40
1719165000000|2024-06-23 17:50:00|39.32|37.92|39.32|37.92|39.34|37.94|39.28|37.88|53
1719165300000|2024-06-23 17:55:00|39.31|37.91|39.32|37.92|39.33|37.93|39.29|37.89|28
1719165600000|2024-06-23 18:00:00|39.33|37.93|39.38|37.98|39.4|38|39.32|37.92|58
1719165900000|2024-06-23 18:05:00|39.39|37.99|39.29|37.89|39.39|37.99|39.29|37.89|39
1719166200000|2024-06-23 18:10:00|39.28|37.88|39.33|37.93|39.35|37.95|39.26|37.86|36
1719166500000|2024-06-23 18:15:00|39.32|37.92|39.28|37.88|39.32|37.92|39.26|37.86|43
1719166800000|2024-06-23 18:20:00|39.29|37.89|39.3|37.9|39.35|37.95|39.28|37.88|32
1719167100000|2024-06-23 18:25:00|39.29|37.89|39.29|37.89|39.3|37.9|39.26|37.86|47
1719167400000|2024-06-23 18:30:00|39.28|37.88|39.35|37.95|39.36|37.96|39.25|37.85|52
1719167700000|2024-06-23 18:35:00|39.36|37.96|39.33|37.93|39.37|37.97|39.33|37.93|56
1719168000000|2024-06-23 18:40:00|39.32|37.92|39.29|37.89|39.34|37.94|39.29|37.89|16
1719168300000|2024-06-23 18:45:00|39.28|37.88|39.31|37.91|39.31|37.91|39.27|37.87|22
1719168600000|2024-06-23 18:50:00|39.3|37.9|39.29|37.89|39.32|37.92|39.29|37.89|24
1719168900000|2024-06-23 18:55:00|39.3|37.9|39.34|37.94|39.37|37.97|39.3|37.9|66
1719169200000|2024-06-23 19:00:00|39.33|37.93|39.32|37.92|39.34|37.94|39.3|37.9|29
1719169500000|2024-06-23 19:05:00|39.31|37.91|39.32|37.92|39.34|37.94|39.31|37.91|12
1719169800000|2024-06-23 19:10:00|39.31|37.91|39.27|37.87|39.31|37.91|39.25|37.85|19
1719170100000|2024-06-23 19:15:00|39.26|37.86|39.33|37.93|39.33|37.93|39.26|37.86|40
1719170400000|2024-06-23 19:20:00|39.35|37.95|39.38|37.98|39.38|37.98|39.31|37.91|18
1719170700000|2024-06-23 19:25:00|39.37|37.97|39.55|37.75|39.55|37.97|39.35|37.74|40
1719171000000|2024-06-23 19:30:00|39.56|37.76|39.46|37.66|39.56|37.76|39.44|37.64|34
1719171300000|2024-06-23 19:35:00|39.45|37.65|39.51|37.71|39.52|37.72|39.45|37.65|25
1719171600000|2024-06-23 19:40:00|39.5|37.7|39.48|37.68|39.52|37.72|39.47|37.67|26
1719171900000|2024-06-23 19:45:00|39.49|37.69|39.51|37.71|39.51|37.71|39.48|37.68|15
1719172200000|2024-06-23 19:50:00|39.52|37.72|39.53|37.73|39.54|37.74|39.51|37.71|14
1719172500000|2024-06-23 19:55:00|39.52|37.72|39.52|37.72|39.53|37.73|39.51|37.71|5
1719172800000|2024-06-23 20:00:00|39.53|37.73|39.49|37.69|39.54|37.74|39.49|37.69|33
1719173100000|2024-06-23 20:05:00|39.48|37.68|39.46|37.66|39.49|37.69|39.45|37.65|25
1719173400000|2024-06-23 20:10:00|39.45|37.65|39.42|37.62|39.45|37.65|39.42|37.62|12
1719173700000|2024-06-23 20:15:00|39.43|37.63|39.3|37.5|39.43|37.63|39.3|37.5|23
1719174000000|2024-06-23 20:20:00|39.29|37.49|39.3|37.5|39.31|37.51|39.26|37.46|52
1719174300000|2024-06-23 20:25:00|39.29|37.49|39.32|37.52|39.33|37.53|39.28|37.48|32
1719174600000|2024-06-23 20:30:00|39.31|37.51|38.93|37.13|39.36|37.56|38.82|37.02|179
1719174900000|2024-06-23 20:35:00|38.96|37.16|39.13|37.33|39.16|37.36|38.95|37.15|220
1719175200000|2024-06-23 20:40:00|39.14|37.34|39.14|37.34|39.18|37.38|39.01|37.21|113
1719175500000|2024-06-23 20:45:00|39.15|37.35|38.49|38.29|39.23|38.34|38.48|37.35|129
1719175800000|2024-06-23 20:50:00|38.47|38.27|38.56|38.36|38.62|38.42|38.47|38.27|268
1719176100000|2024-06-23 20:55:00|38.55|38.35|38.39|38.19|38.56|38.36|38.3|38.1|208
1719176400000|2024-06-23 21:00:00|38.4|38.2|38.45|38.25|38.54|38.34|38.36|38.16|261
1719176700000|2024-06-23 21:05:00|38.44|38.24|38.57|38.37|38.61|38.41|38.4|38.2|202
1719177000000|2024-06-23 21:10:00|38.56|38.36|38.51|38.31|38.58|38.38|38.45|38.25|291
1719177300000|2024-06-23 21:15:00|38.52|38.32|38.41|38.21|38.57|38.37|38.41|38.21|108
1719177600000|2024-06-23 21:20:00|38.4|38.2|38.52|38.32|38.62|38.42|38.38|38.18|147
1719177900000|2024-06-23 21:25:00|38.51|38.31|38.58|38.38|38.64|38.44|38.51|38.31|90
1719178200000|2024-06-23 21:30:00|38.57|38.37|38.52|38.32|38.61|38.41|38.49|38.29|58
1719178500000|2024-06-23 21:35:00|38.51|38.31|38.52|38.32|38.53|38.33|38.5|38.3|60
1719178800000|2024-06-23 21:40:00|38.51|38.31|38.54|38.34|38.57|38.37|38.51|38.31|83
1719179100000|2024-06-23 21:45:00|38.53|38.33|38.43|38.23|38.53|38.33|38.43|38.23|98
1719179400000|2024-06-23 21:50:00|38.42|38.22|38.39|38.19|38.43|38.23|38.38|38.18|30
1719179700000|2024-06-23 21:55:00|38.4|38.2|38.48|38.28|38.49|38.29|38.4|38.2|42
1719180000000|2024-06-23 22:00:00|38.49|38.29|38.46|38.26|38.49|38.29|38.43|38.23|164
1719180300000|2024-06-23 22:05:00|38.47|38.27|38.35|38.15|38.47|38.27|38.34|38.14|102
1719180600000|2024-06-23 22:10:00|38.34|38.14|38.37|38.17|38.41|38.21|38.33|38.13|89
1719180900000|2024-06-23 22:15:00|38.36|38.16|38.42|38.22|38.42|38.22|38.33|38.13|89
1719181200000|2024-06-23 22:20:00|38.43|38.23|38.39|38.19|38.43|38.23|38.38|38.18|128
1719181500000|2024-06-23 22:25:00|38.38|38.18|38.32|38.12|38.39|38.19|38.31|38.11|187
1719181800000|2024-06-23 22:30:00|38.31|38.11|38.29|38.09|38.35|38.15|38.29|38.09|190
1719182100000|2024-06-23 22:35:00|38.3|38.1|38.26|38.06|38.3|38.1|38.21|38.01|296
1719182400000|2024-06-23 22:40:00|38.25|38.05|38.25|38.05|38.27|38.07|38.22|38.02|140
1719182700000|2024-06-23 22:45:00|38.24|38.04|38.23|38.03|38.25|38.05|38.22|38.02|77
1719183000000|2024-06-23 22:50:00|38.22|38.02|38.24|38.04|38.25|38.05|38.2|38|101
1719183300000|2024-06-23 22:55:00|38.25|38.05|38.34|38.14|38.34|38.14|38.22|38.02|50
1719183600000|2024-06-23 23:00:00|38.33|38.13|38.33|38.13|38.36|38.16|38.29|38.09|137
1719183900000|2024-06-23 23:05:00|38.32|38.12|38.25|38.05|38.32|38.12|38.25|38.05|183
1719184200000|2024-06-23 23:10:00|38.26|38.06|38.3|38.1|38.33|38.13|38.25|38.05|132
1719184500000|2024-06-23 23:15:00|38.31|38.11|38.2|38|38.32|38.12|38.17|37.97|161
1719184800000|2024-06-23 23:20:00|38.19|37.99|38.21|38.01|38.25|38.05|38.17|37.97|103
1719185100000|2024-06-23 23:25:00|38.2|38|38.16|37.96|38.2|38|38.14|37.94|102
1719185400000|2024-06-23 23:30:00|38.17|37.97|38.1|37.9|38.21|38.01|38.1|37.9|147
1719185700000|2024-06-23 23:35:00|38.11|37.91|38.09|37.89|38.15|37.95|38.04|37.84|173
1719186000000|2024-06-23 23:40:00|38.08|37.88|38.15|37.95|38.15|37.95|38.05|37.85|84
1719186300000|2024-06-23 23:45:00|38.16|37.96|38.11|37.91|38.18|37.98|38.08|37.88|102
1719186600000|2024-06-23 23:50:00|38.1|37.9|38.12|37.92|38.17|37.97|38.09|37.89|92
1719186900000|2024-06-23 23:55:00|38.11|37.91|38.11|37.91|38.14|37.94|38.1|37.9|111
1719187200000|2024-06-24 00:00:00|38.1|37.9|38.11|37.91|38.19|37.99|38.08|37.88|190
1719187500000|2024-06-24 00:05:00|38.1|37.9|38.1|37.9|38.25|38.05|38.05|37.85|322
1719187800000|2024-06-24 00:10:00|38.09|37.89|38.19|37.99|38.21|38.01|38.06|37.86|216
1719188100000|2024-06-24 00:15:00|38.18|37.98|38.11|37.91|38.22|38.02|38.11|37.91|211
1719188400000|2024-06-24 00:20:00|38.1|37.9|38.13|37.93|38.18|37.98|38.09|37.89|222
1719188700000|2024-06-24 00:25:00|38.14|37.94|38.06|37.86|38.14|37.94|38.06|37.86|155
1719189000000|2024-06-24 00:30:00|38.05|37.85|38|37.8|38.07|37.87|37.97|37.77|154
1719189300000|2024-06-24 00:35:00|37.99|37.79|38.22|38.02|38.25|38.05|37.98|37.78|178
1719189600000|2024-06-24 00:40:00|38.21|38.01|38.21|38.01|38.28|38.08|38.16|37.96|238
1719189900000|2024-06-24 00:45:00|38.22|38.02|38.15|37.95|38.24|38.04|38.13|37.93|157
1719190200000|2024-06-24 00:50:00|38.14|37.94|38.18|37.98|38.2|38|38.14|37.94|160
1719190500000|2024-06-24 00:55:00|38.19|37.99|38.16|37.96|38.23|38.03|38.13|37.93|121
1719190800000|2024-06-24 01:00:00|38.15|37.95|38.2|38|38.22|38.02|38.11|37.91|170
1719191100000|2024-06-24 01:05:00|38.19|37.99|38.14|37.94|38.23|38.03|38.14|37.94|108
1719191400000|2024-06-24 01:10:00|38.13|37.93|38.04|37.84|38.13|37.93|38.02|37.82|119
1719191700000|2024-06-24 01:15:00|38.03|37.83|37.89|37.69|38.04|37.84|37.86|37.66|246
1719192000000|2024-06-24 01:20:00|37.9|37.7|37.9|37.7|37.94|37.74|37.83|37.63|244
1719192300000|2024-06-24 01:25:00|37.91|37.71|38.1|37.9|38.11|37.91|37.88|37.68|250
1719192600000|2024-06-24 01:30:00|38.11|37.91|38.04|37.84|38.17|37.97|38|37.8|161
1719192900000|2024-06-24 01:35:00|38.03|37.83|37.98|37.78|38.12|37.92|37.98|37.78|156
1719193200000|2024-06-24 01:40:00|37.99|37.79|37.97|37.77|38|37.8|37.87|37.67|243
1719193500000|2024-06-24 01:45:00|37.98|37.78|38.04|37.84|38.05|37.85|37.94|37.74|233
1719193800000|2024-06-24 01:50:00|38.05|37.85|38|37.8|38.07|37.87|37.99|37.79|186
1719194100000|2024-06-24 01:55:00|38.01|37.81|38.07|37.87|38.09|37.89|38|37.8|174
1719194400000|2024-06-24 02:00:00|38.06|37.86|38.05|37.85|38.16|37.96|38.04|37.84|189
1719194700000|2024-06-24 02:05:00|38.04|37.84|38.06|37.86|38.12|37.92|38.04|37.84|132
1719195000000|2024-06-24 02:10:00|38.07|37.87|38.04|37.84|38.08|37.88|38.04|37.84|71
1719195300000|2024-06-24 02:15:00|38.05|37.85|38.02|37.82|38.08|37.88|38|37.8|125
1719195600000|2024-06-24 02:20:00|38.03|37.83|38.02|37.82|38.04|37.84|37.99|37.79|78
1719195900000|2024-06-24 02:25:00|38.01|37.81|38.07|37.87|38.15|37.95|38|37.8|129
1719196200000|2024-06-24 02:30:00|38.08|37.88|38.09|37.89|38.1|37.9|38.03|37.83|110
1719196500000|2024-06-24 02:35:00|38.1|37.9|38.08|37.88|38.14|37.94|38.07|37.87|196
1719196800000|2024-06-24 02:40:00|38.07|37.87|37.93|37.73|38.07|37.87|37.91|37.71|155
1719197100000|2024-06-24 02:45:00|37.94|37.74|37.96|37.76|37.99|37.79|37.92|37.72|172
1719197400000|2024-06-24 02:50:00|37.97|37.77|37.85|37.65|37.99|37.79|37.85|37.65|184
1719197700000|2024-06-24 02:55:00|37.84|37.64|37.91|37.71|37.94|37.74|37.67|37.47|426
1719198000000|2024-06-24 03:00:00|37.92|37.72|38.04|37.84|38.04|37.84|37.9|37.7|221
1719198300000|2024-06-24 03:05:00|38.03|37.83|38.13|37.93|38.14|37.94|37.95|37.75|206
1719198600000|2024-06-24 03:10:00|38.14|37.94|38.16|37.96|38.22|38.02|38.13|37.93|264
1719198900000|2024-06-24 03:15:00|38.15|37.95|38.17|37.97|38.21|38.01|38.12|37.92|194
1719199200000|2024-06-24 03:20:00|38.15|37.95|38.18|37.98|38.21|38.01|38.14|37.94|144
1719199500000|2024-06-24 03:25:00|38.17|37.97|38.12|37.92|38.21|38.01|38.12|37.92|93
1719199800000|2024-06-24 03:30:00|38.11|37.91|38.08|37.88|38.12|37.92|38.05|37.85|102
1719200100000|2024-06-24 03:35:00|38.07|37.87|38.24|38.04|38.27|38.07|38.07|37.87|149
1719200400000|2024-06-24 03:40:00|38.23|38.03|38.23|38.03|38.25|38.05|38.2|38|175
1719200700000|2024-06-24 03:45:00|38.24|38.04|38.19|37.99|38.24|38.04|38.16|37.96|150
1719201000000|2024-06-24 03:50:00|38.2|38|38.18|37.98|38.24|38.04|38.15|37.95|163
1719201300000|2024-06-24 03:55:00|38.19|37.99|38.11|37.91|38.23|38.03|38.11|37.91|117
1719201600000|2024-06-24 04:00:00|38.1|37.9|38.06|37.86|38.16|37.96|38.06|37.86|141
1719201900000|2024-06-24 04:05:00|38.07|37.87|37.98|37.78|38.07|37.87|37.96|37.76|164
1719202200000|2024-06-24 04:10:00|37.99|37.79|38.01|37.81|38.01|37.81|37.94|37.74|160
1719202500000|2024-06-24 04:15:00|38|37.8|37.94|37.74|38.07|37.87|37.94|37.74|143
1719202800000|2024-06-24 04:20:00|37.95|37.75|38|37.8|38|37.8|37.92|37.72|174
1719203100000|2024-06-24 04:25:00|38.01|37.81|37.94|37.74|38.01|37.81|37.92|37.72|116
1719203400000|2024-06-24 04:30:00|37.93|37.73|38.04|37.84|38.05|37.85|37.88|37.68|132
1719203700000|2024-06-24 04:35:00|38.05|37.85|37.98|37.78|38.06|37.86|37.98|37.78|116
1719204000000|2024-06-24 04:40:00|37.99|37.79|37.92|37.72|37.99|37.79|37.91|37.71|160
1719204300000|2024-06-24 04:45:00|37.91|37.71|37.96|37.76|37.99|37.79|37.91|37.71|183
1719204600000|2024-06-24 04:50:00|37.95|37.75|37.96|37.76|37.97|37.77|37.92|37.72|76
1719204900000|2024-06-24 04:55:00|37.95|37.75|37.92|37.72|37.98|37.78|37.92|37.72|68
1719205200000|2024-06-24 05:00:00|37.93|37.73|37.79|37.59|37.93|37.73|37.75|37.55|101
1719205500000|2024-06-24 05:05:00|37.78|37.58|37.62|37.42|37.78|37.58|37.54|37.34|169
1719205800000|2024-06-24 05:10:00|37.63|37.43|37.53|37.33|37.65|37.45|37.49|37.29|217
1719206100000|2024-06-24 05:15:00|37.54|37.34|37.46|37.26|37.6|37.4|37.43|37.23|269
1719206400000|2024-06-24 05:20:00|37.47|37.27|37.25|37.05|37.52|37.32|37.16|36.96|366
1719206700000|2024-06-24 05:25:00|37.24|37.04|37.37|37.17|37.43|37.23|37.16|36.96|441
1719207000000|2024-06-24 05:30:00|37.35|37.15|37.3|37.1|37.39|37.19|37.14|36.94|398
1719207300000|2024-06-24 05:35:00|37.31|37.11|37.28|37.08|37.34|37.14|37.16|36.96|315
1719207600000|2024-06-24 05:40:00|37.29|37.09|37.15|36.95|37.39|37.19|37.12|36.92|411
1719207900000|2024-06-24 05:45:00|37.14|36.94|37.14|36.94|37.28|37.08|37.13|36.93|377
1719208200000|2024-06-24 05:50:00|37.13|36.93|37.26|37.06|37.26|37.06|37.12|36.92|337
1719208500000|2024-06-24 05:55:00|37.25|37.05|37.22|37.02|37.25|37.05|37.2|37|177
1719208800000|2024-06-24 06:00:00|37.21|37.01|37.25|37.05|37.31|37.11|37.18|36.98|306
1719209100000|2024-06-24 06:05:00|37.24|37.04|37.31|37.11|37.39|37.19|37.24|37.04|287
1719209400000|2024-06-24 06:10:00|37.32|37.12|37.37|37.17|37.46|37.26|37.32|37.12|179
1719209700000|2024-06-24 06:15:00|37.36|37.16|37.35|37.15|37.4|37.2|37.24|37.04|225
1719210000000|2024-06-24 06:20:00|37.34|37.14|37.38|37.18|37.45|37.25|37.34|37.14|193
1719210300000|2024-06-24 06:25:00|37.37|37.17|37.41|37.21|37.43|37.23|37.36|37.16|141
1719210600000|2024-06-24 06:30:00|37.4|37.2|37.41|37.21|37.44|37.24|37.36|37.16|192
1719210900000|2024-06-24 06:35:00|37.42|37.22|37.41|37.21|37.47|37.27|37.39|37.19|137
1719211200000|2024-06-24 06:40:00|37.42|37.22|37.41|37.21|37.45|37.25|37.35|37.15|104
1719211500000|2024-06-24 06:45:00|37.42|37.22|37.5|37.3|37.56|37.36|37.42|37.22|252
1719211800000|2024-06-24 06:50:00|37.51|37.31|37.52|37.32|37.56|37.36|37.47|37.27|248
1719212100000|2024-06-24 06:55:00|37.53|37.33|37.59|37.39|37.59|37.39|37.51|37.31|122
1719212400000|2024-06-24 07:00:00|37.58|37.38|37.55|37.35|37.58|37.38|37.52|37.32|203
1719212700000|2024-06-24 07:05:00|37.56|37.36|37.49|37.29|37.57|37.37|37.46|37.26|146
1719213000000|2024-06-24 07:10:00|37.48|37.28|37.53|37.33|37.57|37.37|37.48|37.28|213
1719213300000|2024-06-24 07:15:00|37.52|37.32|37.6|37.4|37.61|37.41|37.48|37.28|165
1719213600000|2024-06-24 07:20:00|37.61|37.41|37.52|37.32|37.61|37.41|37.5|37.3|188
1719213900000|2024-06-24 07:25:00|37.51|37.31|37.46|37.26|37.52|37.32|37.4|37.2|139
1719214200000|2024-06-24 07:30:00|37.45|37.25|37.53|37.33|37.59|37.39|37.38|37.18|420
1719214500000|2024-06-24 07:35:00|37.54|37.34|37.73|37.53|37.77|37.57|37.52|37.32|336
1719214800000|2024-06-24 07:40:00|37.74|37.54|37.68|37.48|37.74|37.54|37.62|37.42|169
1719215100000|2024-06-24 07:45:00|37.69|37.49|37.59|37.39|37.69|37.49|37.59|37.39|201
1719215400000|2024-06-24 07:50:00|37.58|37.38|37.5|37.3|37.63|37.43|37.49|37.29|323
1719215700000|2024-06-24 07:55:00|37.49|37.29|37.48|37.28|37.5|37.3|37.46|37.26|38
1719216000000|2024-06-24 08:00:00|37.49|37.29|37.49|37.29|37.51|37.31|37.43|37.23|172
1719216300000|2024-06-24 08:05:00|37.5|37.3|37.48|37.28|37.52|37.32|37.46|37.26|185
1719216600000|2024-06-24 08:10:00|37.49|37.29|37.43|37.23|37.51|37.31|37.37|37.17|190
1719216900000|2024-06-24 08:15:00|37.43|37.23|37.4|37.2|37.47|37.27|37.33|37.13|135
1719217200000|2024-06-24 08:20:00|37.41|37.21|37.63|37.43|37.64|37.44|37.41|37.21|236
1719217500000|2024-06-24 08:25:00|37.62|37.42|37.67|37.47|37.71|37.51|37.6|37.4|165
1719217800000|2024-06-24 08:30:00|37.68|37.48|37.8|37.6|37.83|37.63|37.65|37.45|158
1719218100000|2024-06-24 08:35:00|37.79|37.59|37.88|37.68|37.94|37.74|37.79|37.59|419
1719218400000|2024-06-24 08:40:00|37.89|37.69|37.76|37.56|37.92|37.72|37.75|37.55|238
1719218700000|2024-06-24 08:45:00|37.75|37.55|37.87|37.67|37.9|37.7|37.73|37.53|158
1719219000000|2024-06-24 08:50:00|37.86|37.66|37.68|37.48|37.88|37.68|37.66|37.46|237
1719219300000|2024-06-24 08:55:00|37.67|37.47|37.77|37.57|37.78|37.58|37.64|37.44|205
1719219600000|2024-06-24 09:00:00|37.76|37.56|37.68|37.48|37.85|37.65|37.66|37.46|224
1719219900000|2024-06-24 09:05:00|37.67|37.47|37.58|37.38|37.68|37.48|37.49|37.29|264
1719220200000|2024-06-24 09:10:00|37.57|37.37|37.63|37.43|37.64|37.44|37.56|37.36|275
1719220500000|2024-06-24 09:15:00|37.62|37.42|37.56|37.36|37.66|37.46|37.56|37.36|236
1719220800000|2024-06-24 09:20:00|37.55|37.35|37.51|37.31|37.58|37.38|37.46|37.26|182
1719221100000|2024-06-24 09:25:00|37.5|37.3|37.48|37.28|37.53|37.33|37.42|37.22|196
1719221400000|2024-06-24 09:30:00|37.47|37.27|36.96|36.76|37.48|37.28|36.35|36.15|578
1719221700000|2024-06-24 09:35:00|36.97|36.77|36.98|36.78|37.07|36.87|36.72|36.52|528
1719222000000|2024-06-24 09:40:00|36.99|36.79|36.97|36.77|37.12|36.92|36.94|36.74|512
1719222300000|2024-06-24 09:45:00|36.96|36.76|37.31|37.11|37.38|37.18|36.96|36.76|382
1719222600000|2024-06-24 09:50:00|37.32|37.12|37.44|37.24|37.46|37.26|37.2|37|336
1719222900000|2024-06-24 09:55:00|37.46|37.26|37.55|37.35|37.63|37.43|37.4|37.2|296
1719223200000|2024-06-24 10:00:00|37.56|37.36|37.71|37.51|37.78|37.58|37.46|37.26|219
1719223500000|2024-06-24 10:05:00|37.72|37.52|37.75|37.55|37.81|37.61|37.6|37.4|276
1719223800000|2024-06-24 10:10:00|37.76|37.56|37.59|37.39|37.77|37.57|37.59|37.39|93
1719224100000|2024-06-24 10:15:00|37.58|37.38|37.52|37.32|37.68|37.48|37.51|37.31|292
1719224400000|2024-06-24 10:20:00|37.51|37.31|37.4|37.2|37.52|37.32|37.36|37.16|252
1719224700000|2024-06-24 10:25:00|37.39|37.19|37.57|37.37|37.6|37.4|37.36|37.16|222
1719225000000|2024-06-24 10:30:00|37.58|37.38|37.48|37.28|37.59|37.39|37.46|37.26|289
1719225300000|2024-06-24 10:35:00|37.49|37.29|37.55|37.35|37.6|37.4|37.48|37.28|185
1719225600000|2024-06-24 10:40:00|37.54|37.34|37.49|37.29|37.57|37.37|37.46|37.26|237
1719225900000|2024-06-24 10:45:00|37.48|37.28|37.41|37.21|37.56|37.36|37.41|37.21|316
1719226200000|2024-06-24 10:50:00|37.42|37.22|37.5|37.3|37.51|37.31|37.36|37.16|287
1719226500000|2024-06-24 10:55:00|37.49|37.29|37.53|37.33|37.6|37.4|37.48|37.28|177
1719226800000|2024-06-24 11:00:00|37.52|37.32|37.59|37.39|37.61|37.41|37.51|37.31|278
1719227100000|2024-06-24 11:05:00|37.6|37.4|37.41|37.21|37.62|37.42|37.39|37.19|324
1719227400000|2024-06-24 11:10:00|37.4|37.2|37.39|37.19|37.43|37.23|37.37|37.17|283
1719227700000|2024-06-24 11:15:00|37.38|37.18|37.35|37.15|37.42|37.22|37.27|37.07|296
1719228000000|2024-06-24 11:20:00|37.36|37.16|37.31|37.11|37.37|37.17|37.25|37.05|268
1719228300000|2024-06-24 11:25:00|37.3|37.1|37.27|37.07|37.32|37.12|37.26|37.06|168
1719228600000|2024-06-24 11:30:00|37.26|37.06|37.29|37.09|37.37|37.17|37.23|37.03|218
1719228900000|2024-06-24 11:35:00|37.28|37.08|37.31|37.11|37.37|37.17|37.28|37.08|329
1719229200000|2024-06-24 11:40:00|37.32|37.12|37.37|37.17|37.39|37.19|37.3|37.1|245
1719229500000|2024-06-24 11:45:00|37.38|37.18|37.39|37.19|37.46|37.26|37.32|37.12|233
1719229800000|2024-06-24 11:50:00|37.38|37.18|37.35|37.15|37.5|37.3|37.34|37.14|234
1719230100000|2024-06-24 11:55:00|37.34|37.14|37.37|37.17|37.39|37.19|37.34|37.14|120
1719230400000|2024-06-24 12:00:00|37.36|37.16|37.37|37.17|37.39|37.19|37.29|37.09|172
1719230700000|2024-06-24 12:05:00|37.36|37.16|37.5|37.3|37.54|37.34|37.36|37.16|180
1719231000000|2024-06-24 12:10:00|37.51|37.31|37.62|37.42|37.62|37.42|37.47|37.27|178
1719231300000|2024-06-24 12:15:00|37.63|37.43|37.65|37.45|37.73|37.53|37.6|37.4|369
1719231600000|2024-06-24 12:20:00|37.66|37.46|37.71|37.51|37.76|37.56|37.62|37.42|236
1719231900000|2024-06-24 12:25:00|37.7|37.5|37.65|37.45|37.71|37.51|37.62|37.42|264
1719232200000|2024-06-24 12:30:00|37.64|37.44|37.55|37.35|37.7|37.5|37.52|37.32|153
1719232500000|2024-06-24 12:35:00|37.54|37.34|37.46|37.26|37.54|37.34|37.44|37.24|95
1719232800000|2024-06-24 12:40:00|37.47|37.27|37.43|37.23|37.51|37.31|37.43|37.23|110
1719233100000|2024-06-24 12:45:00|37.44|37.24|37.51|37.31|37.53|37.33|37.44|37.24|158
1719233400000|2024-06-24 12:50:00|37.5|37.3|37.53|37.33|37.56|37.36|37.49|37.29|134
1719233700000|2024-06-24 12:55:00|37.52|37.32|37.54|37.34|37.55|37.35|37.5|37.3|122
1719234000000|2024-06-24 13:00:00|37.55|37.35|37.41|37.21|37.55|37.35|37.41|37.21|140
1719234300000|2024-06-24 13:05:00|37.42|37.22|37.47|37.27|37.51|37.31|37.4|37.2|130
1719234600000|2024-06-24 13:10:00|37.46|37.26|37.43|37.23|37.46|37.26|37.4|37.2|118
1719234900000|2024-06-24 13:15:00|37.42|37.22|37.35|37.15|37.46|37.26|37.34|37.14|177
1719235200000|2024-06-24 13:20:00|37.34|37.14|37.52|37.32|37.54|37.34|37.33|37.13|177
1719235500000|2024-06-24 13:25:00|37.53|37.33|37.66|37.46|37.67|37.47|37.51|37.31|169
1719235800000|2024-06-24 13:30:00|37.65|37.45|37.78|37.58|37.83|37.63|37.61|37.41|224
1719236100000|2024-06-24 13:35:00|37.77|37.57|37.84|37.64|37.87|37.67|37.77|37.57|215
1719236400000|2024-06-24 13:40:00|37.83|37.63|37.74|37.54|37.84|37.64|37.72|37.52|147
1719236700000|2024-06-24 13:45:00|37.73|37.53|37.75|37.55|37.85|37.65|37.72|37.52|212
1719237000000|2024-06-24 13:50:00|37.76|37.56|37.96|37.76|38.01|37.81|37.75|37.55|344
1719237300000|2024-06-24 13:55:00|37.97|37.77|37.97|37.77|38|37.8|37.9|37.7|198
1719237600000|2024-06-24 14:00:00|37.98|37.78|38|37.8|38.08|37.88|37.94|37.74|188
1719237900000|2024-06-24 14:05:00|37.99|37.79|38.08|37.88|38.1|37.9|37.92|37.72|241
1719238200000|2024-06-24 14:10:00|38.07|37.87|37.94|37.74|38.1|37.9|37.9|37.7|412
1719238500000|2024-06-24 14:15:00|37.93|37.73|37.86|37.66|37.97|37.77|37.83|37.63|413
1719238800000|2024-06-24 14:20:00|37.85|37.65|37.8|37.6|37.88|37.68|37.77|37.57|362
1719239100000|2024-06-24 14:25:00|37.79|37.59|37.69|37.49|37.8|37.6|37.66|37.46|290
1719239400000|2024-06-24 14:30:00|37.68|37.48|37.69|37.49|37.73|37.53|37.62|37.42|405
1719239700000|2024-06-24 14:35:00|37.7|37.5|37.78|37.58|37.8|37.6|37.67|37.47|395
1719240000000|2024-06-24 14:40:00|37.79|37.59|37.61|37.41|37.79|37.59|37.6|37.4|368
1719240300000|2024-06-24 14:45:00|37.6|37.4|37.54|37.34|37.64|37.44|37.49|37.29|351
1719240600000|2024-06-24 14:50:00|37.53|37.33|37.51|37.31|37.56|37.36|37.49|37.29|258
1719240900000|2024-06-24 14:55:00|37.52|37.32|37.64|37.44|37.75|37.55|37.47|37.27|214
1719241200000|2024-06-24 15:00:00|37.65|37.45|37.58|37.38|37.68|37.48|37.53|37.33|222
1719241500000|2024-06-24 15:05:00|37.59|37.39|37.46|37.26|37.64|37.44|37.45|37.25|221
1719241800000|2024-06-24 15:10:00|37.45|37.25|37.55|37.35|37.57|37.37|37.42|37.22|179
1719242100000|2024-06-24 15:15:00|37.56|37.36|37.65|37.45|37.68|37.48|37.48|37.28|261
1719242400000|2024-06-24 15:20:00|37.66|37.46|37.55|37.35|37.69|37.49|37.54|37.34|213
1719242700000|2024-06-24 15:25:00|37.54|37.34|37.62|37.42|37.65|37.45|37.5|37.3|174
1719243000000|2024-06-24 15:30:00|37.63|37.43|37.5|37.3|37.63|37.43|37.45|37.25|203
1719243300000|2024-06-24 15:35:00|37.49|37.29|37.34|37.14|37.5|37.3|37.34|37.14|151
1719243600000|2024-06-24 15:40:00|37.35|37.15|37.38|37.18|37.41|37.21|37.27|37.07|152
1719243900000|2024-06-24 15:45:00|37.39|37.19|37.23|37.03|37.4|37.2|37.21|37.01|143
1719244200000|2024-06-24 15:50:00|37.24|37.04|37.18|36.98|37.25|37.05|37.16|36.96|163
1719244500000|2024-06-24 15:55:00|37.19|36.99|37.19|36.99|37.19|36.99|37.09|36.89|230
1719244800000|2024-06-24 16:00:00|37.18|36.98|37.1|36.9|37.18|36.98|37.07|36.87|295
1719245100000|2024-06-24 16:05:00|37.09|36.89|37.2|37|37.2|37|37.05|36.85|274
1719245400000|2024-06-24 16:10:00|37.19|36.99|37.26|37.06|37.26|37.06|37.19|36.99|90
1719245700000|2024-06-24 16:15:00|37.25|37.05|37.16|36.96|37.25|37.05|37.1|36.9|118
1719246000000|2024-06-24 16:20:00|37.15|36.95|37.22|37.02|37.23|37.03|37|36.8|124
1719246300000|2024-06-24 16:25:00|37.23|37.03|37.07|36.87|37.23|37.03|37.05|36.85|134
1719246600000|2024-06-24 16:30:00|37.06|36.86|37.14|36.94|37.16|36.96|37.01|36.81|173
1719246900000|2024-06-24 16:35:00|37.15|36.95|37.1|36.9|37.18|36.98|36.98|36.78|209
1719247200000|2024-06-24 16:40:00|37.09|36.89|37.12|36.92|37.2|37|37.06|36.86|281
1719247500000|2024-06-24 16:45:00|37.11|36.91|37.07|36.87|37.15|36.95|36.99|36.79|311
1719247800000|2024-06-24 16:50:00|37.08|36.88|36.97|36.77|37.11|36.91|36.88|36.68|233
1719248100000|2024-06-24 16:55:00|36.96|36.76|37.01|36.81|37.14|36.94|36.87|36.67|304
1719248400000|2024-06-24 17:00:00|37|36.8|37.2|37|37.21|37.01|37|36.8|251
1719248700000|2024-06-24 17:05:00|37.19|36.99|37.24|37.04|37.26|37.06|37.18|36.98|218
1719249000000|2024-06-24 17:10:00|37.25|37.05|37.2|37|37.29|37.09|36.87|36.67|366
1719249300000|2024-06-24 17:15:00|37.19|36.99|37.23|37.03|37.47|37.27|37.17|36.97|337
1719249600000|2024-06-24 17:20:00|37.22|37.02|37.14|36.94|37.27|37.07|37.09|36.89|319
1719249900000|2024-06-24 17:25:00|37.13|36.93|36.89|36.69|37.16|36.96|36.83|36.63|267
1719250200000|2024-06-24 17:30:00|36.87|36.67|37.13|36.93|37.14|36.94|36.83|36.63|370
1719250500000|2024-06-24 17:35:00|37.14|36.94|37.08|36.88|37.2|37|37|36.8|285
1719250800000|2024-06-24 17:40:00|37.07|36.87|37.05|36.85|37.24|37.04|37.03|36.83|244
1719251100000|2024-06-24 17:45:00|37.06|36.86|37.19|36.99|37.23|37.03|37.03|36.83|279
1719251400000|2024-06-24 17:50:00|37.18|36.98|37.08|36.88|37.23|37.03|36.96|36.76|265
1719251700000|2024-06-24 17:55:00|37.07|36.87|37.12|36.92|37.12|36.92|37.05|36.85|144
1719252000000|2024-06-24 18:00:00|37.11|36.91|37.07|36.87|37.17|36.97|37.02|36.82|242
1719252300000|2024-06-24 18:05:00|37.08|36.88|36.96|36.76|37.1|36.9|36.93|36.73|208
1719252600000|2024-06-24 18:10:00|36.95|36.75|36.87|36.67|37.02|36.82|36.83|36.63|155
1719252900000|2024-06-24 18:15:00|36.86|36.66|36.93|36.73|36.93|36.73|36.67|36.47|168
1719253200000|2024-06-24 18:20:00|36.94|36.74|36.98|36.78|37|36.8|36.82|36.62|227
1719253500000|2024-06-24 18:25:00|36.97|36.77|37.14|36.94|37.17|36.97|36.95|36.75|216
1719253800000|2024-06-24 18:30:00|37.13|36.93|37.16|36.96|37.17|36.97|37.1|36.9|203
1719254100000|2024-06-24 18:35:00|37.15|36.95|37.14|36.94|37.15|36.95|37.05|36.85|157
1719254400000|2024-06-24 18:40:00|37.13|36.93|37.12|36.92|37.15|36.95|37.05|36.85|142
1719254700000|2024-06-24 18:45:00|37.11|36.91|37.26|37.06|37.3|37.1|37.11|36.91|105
1719255000000|2024-06-24 18:50:00|37.25|37.05|37.18|36.98|37.3|37.1|37.17|36.97|123
1719255300000|2024-06-24 18:55:00|37.19|36.99|37.32|37.12|37.32|37.12|37.17|36.97|121
1719255600000|2024-06-24 19:00:00|37.31|37.11|37.33|37.13|37.38|37.18|37.28|37.08|125
1719255900000|2024-06-24 19:05:00|37.34|37.14|37.32|37.12|37.47|37.27|37.32|37.12|106
1719256200000|2024-06-24 19:10:00|37.31|37.11|37.21|37.01|37.31|37.11|37.21|37.01|94
1719256500000|2024-06-24 19:15:00|37.2|37|37.13|36.93|37.21|37.01|37.1|36.9|112
1719256800000|2024-06-24 19:20:00|37.14|36.94|37.04|36.84|37.14|36.94|37.03|36.83|103
1719257100000|2024-06-24 19:25:00|37.03|36.83|37.15|36.95|37.15|36.95|37.02|36.82|118
1719257400000|2024-06-24 19:30:00|37.16|36.96|37.16|36.96|37.18|36.98|37.07|36.87|111
1719257700000|2024-06-24 19:35:00|37.15|36.95|37.1|36.9|37.19|36.99|37.07|36.87|140
1719258000000|2024-06-24 19:40:00|37.11|36.91|37.06|36.86|37.11|36.91|36.98|36.78|102
1719258300000|2024-06-24 19:45:00|37.05|36.85|36.94|36.74|37.09|36.89|36.87|36.67|160
1719258600000|2024-06-24 19:50:00|36.95|36.75|37|36.8|37.06|36.86|36.89|36.69|199
1719258900000|2024-06-24 19:55:00|37.01|36.81|36.97|36.77|37.03|36.83|36.79|36.59|308
1719259200000|2024-06-24 20:00:00|36.98|36.78|37.05|36.85|37.16|36.96|36.91|36.71|315
1719259500000|2024-06-24 20:05:00|37.06|36.86|37.16|36.96|37.26|37.06|37.03|36.83|239
1719259800000|2024-06-24 20:10:00|37.15|36.95|37.18|36.98|37.21|37.01|37.11|36.91|173
1719260100000|2024-06-24 20:15:00|37.17|36.97|37.09|36.89|37.23|37.03|37.07|36.87|198
1719260400000|2024-06-24 20:20:00|37.1|36.9|36.98|36.78|37.12|36.92|36.9|36.7|202
1719260700000|2024-06-24 20:25:00|36.97|36.77|36.78|36.58|37.02|36.82|36.72|36.52|185
1719261000000|2024-06-24 20:30:00|36.79|36.59|36.92|36.72|36.94|36.74|36.55|36.35|470
1719261300000|2024-06-24 20:35:00|36.93|36.73|37|36.8|37.11|36.91|36.93|36.73|204
1719261600000|2024-06-24 20:40:00|37.01|36.81|36.87|36.67|37.01|36.81|36.83|36.63|183
1719261900000|2024-06-24 20:45:00|36.86|36.66|37.01|36.81|37.02|36.82|36.82|36.62|145
1719262200000|2024-06-24 20:50:00|37.02|36.82|37.12|36.92|37.16|36.96|37|36.8|200
1719262500000|2024-06-24 20:55:00|37.13|36.93|37.2|37|37.22|37.02|37.12|36.92|117
1719262800000|2024-06-24 21:00:00|37.19|36.99|37.25|37.05|37.33|37.13|37.19|36.99|180
1719263100000|2024-06-24 21:05:00|37.24|37.04|37.36|37.16|37.36|37.16|37.16|36.96|157
1719263400000|2024-06-24 21:10:00|37.35|37.15|37.4|37.2|37.4|37.2|37.32|37.12|94
1719263700000|2024-06-24 21:15:00|37.41|37.21|37.53|37.33|37.53|37.33|37.4|37.2|76
1719264000000|2024-06-24 21:20:00|37.54|37.34|37.61|37.41|37.68|37.48|37.49|37.29|67
1719264300000|2024-06-24 21:25:00|37.62|37.42|37.65|37.45|37.65|37.45|37.59|37.39|40
1719264600000|2024-06-24 21:30:00|37.66|37.46|37.83|37.63|37.84|37.64|37.66|37.46|109
1719264900000|2024-06-24 21:35:00|37.82|37.62|37.76|37.56|37.82|37.62|37.72|37.52|114
1719265200000|2024-06-24 21:40:00|37.75|37.55|37.68|37.48|37.76|37.56|37.66|37.46|78
1719265500000|2024-06-24 21:45:00|37.69|37.49|37.72|37.52|37.74|37.54|37.68|37.48|36
1719265800000|2024-06-24 21:50:00|37.73|37.53|37.77|37.57|37.78|37.58|37.73|37.53|31
1719266100000|2024-06-24 21:55:00|37.76|37.56|37.8|37.6|37.8|37.6|37.73|37.53|43
1719266400000|2024-06-24 22:00:00|37.81|37.61|37.82|37.62|37.88|37.68|37.8|37.6|66
1719266700000|2024-06-24 22:05:00|37.81|37.61|37.76|37.56|37.83|37.63|37.76|37.56|143
1719267000000|2024-06-24 22:10:00|37.77|37.57|37.81|37.61|37.82|37.62|37.72|37.52|102
1719267300000|2024-06-24 22:15:00|37.8|37.6|37.81|37.61|37.84|37.64|37.77|37.57|218
1719267600000|2024-06-24 22:20:00|37.82|37.62|37.81|37.61|37.86|37.66|37.79|37.59|122
1719267900000|2024-06-24 22:25:00|37.8|37.6|37.83|37.63|37.83|37.63|37.79|37.59|209
1719268200000|2024-06-24 22:30:00|37.84|37.64|37.77|37.57|37.85|37.65|37.77|37.57|117
1719268500000|2024-06-24 22:35:00|37.78|37.58|37.84|37.64|37.84|37.64|37.77|37.57|142
1719268800000|2024-06-24 22:40:00|37.85|37.65|37.81|37.61|37.88|37.68|37.81|37.61|101
1719269100000|2024-06-24 22:45:00|37.82|37.62|37.81|37.61|37.83|37.63|37.79|37.59|61
1719269400000|2024-06-24 22:50:00|37.8|37.6|37.75|37.55|37.8|37.6|37.72|37.52|94
1719269700000|2024-06-24 22:55:00|37.74|37.54|37.65|37.45|37.75|37.55|37.65|37.45|65
1719270000000|2024-06-24 23:00:00|37.66|37.46|37.6|37.4|37.7|37.5|37.6|37.4|154
1719270300000|2024-06-24 23:05:00|37.61|37.41|37.73|37.53|37.75|37.55|37.6|37.4|226
1719270600000|2024-06-24 23:10:00|37.72|37.52|37.77|37.57|37.8|37.6|37.69|37.49|176
1719270900000|2024-06-24 23:15:00|37.76|37.56|37.79|37.59|37.8|37.6|37.75|37.55|144
1719271200000|2024-06-24 23:20:00|37.8|37.6|37.81|37.61|37.84|37.64|37.77|37.57|132
1719271500000|2024-06-24 23:25:00|37.8|37.6|37.81|37.61|37.86|37.66|37.8|37.6|98
1719271800000|2024-06-24 23:30:00|37.82|37.62|37.81|37.61|37.82|37.62|37.78|37.58|70
1719272100000|2024-06-24 23:35:00|37.8|37.6|37.92|37.72|37.92|37.72|37.79|37.59|144
1719272400000|2024-06-24 23:40:00|37.93|37.73|37.92|37.72|37.95|37.75|37.9|37.7|118
1719272700000|2024-06-24 23:45:00|37.93|37.73|37.91|37.71|37.96|37.76|37.89|37.69|209
1719273000000|2024-06-24 23:50:00|37.92|37.72|37.9|37.7|37.94|37.74|37.88|37.68|104
1719273300000|2024-06-24 23:55:00|37.89|37.69|37.88|37.68|37.91|37.71|37.85|37.65|165
1719273600000|2024-06-25 00:00:00|37.87|37.67|37.95|37.75|37.95|37.75|37.86|37.66|184
1719273900000|2024-06-25 00:05:00|37.94|37.74|37.92|37.72|37.97|37.77|37.91|37.71|225
1719274200000|2024-06-25 00:10:00|37.93|37.73|37.9|37.7|37.96|37.76|37.9|37.7|162
1719274500000|2024-06-25 00:15:00|37.89|37.69|37.92|37.72|37.96|37.76|37.82|37.62|131
1719274800000|2024-06-25 00:20:00|37.91|37.71|37.89|37.69|37.92|37.72|37.8|37.6|122
1719275100000|2024-06-25 00:25:00|37.9|37.7|37.89|37.69|37.92|37.72|37.87|37.67|110
1719275400000|2024-06-25 00:30:00|37.88|37.68|37.93|37.73|37.94|37.74|37.86|37.66|147
1719275700000|2024-06-25 00:35:00|37.94|37.74|37.91|37.71|37.95|37.75|37.87|37.67|119
1719276000000|2024-06-25 00:40:00|37.9|37.7|37.93|37.73|37.98|37.78|37.9|37.7|76
1719276300000|2024-06-25 00:45:00|37.92|37.72|37.98|37.78|38|37.8|37.88|37.68|196
1719276600000|2024-06-25 00:50:00|37.99|37.79|38.18|37.98|38.19|37.99|37.99|37.79|187
1719276900000|2024-06-25 00:55:00|38.19|37.99|38.14|37.94|38.24|38.04|38.07|37.87|247
1719277200000|2024-06-25 01:00:00|38.15|37.95|38.07|37.87|38.19|37.99|38.03|37.83|228
1719277500000|2024-06-25 01:05:00|38.06|37.86|38.03|37.83|38.09|37.89|38.03|37.83|232
1719277800000|2024-06-25 01:10:00|38.04|37.84|38.02|37.82|38.14|37.94|38.02|37.82|241
1719278100000|2024-06-25 01:15:00|38.03|37.83|37.97|37.77|38.04|37.84|37.95|37.75|120
1719278400000|2024-06-25 01:20:00|37.96|37.76|38.01|37.81|38.08|37.88|37.96|37.76|93
1719278700000|2024-06-25 01:25:00|38.02|37.82|37.98|37.78|38.03|37.83|37.96|37.76|180
1719279000000|2024-06-25 01:30:00|37.99|37.79|37.88|37.68|38|37.8|37.87|37.67|145
1719279300000|2024-06-25 01:35:00|37.87|37.67|37.99|37.79|37.99|37.79|37.85|37.65|180
1719279600000|2024-06-25 01:40:00|37.98|37.78|38.04|37.84|38.11|37.91|37.98|37.78|111
1719279900000|2024-06-25 01:45:00|38.05|37.85|38.13|37.93|38.15|37.95|38.02|37.82|98
1719280200000|2024-06-25 01:50:00|38.14|37.94|38.08|37.88|38.15|37.95|38.08|37.88|99
1719280500000|2024-06-25 01:55:00|38.07|37.87|38.21|38.01|38.21|38.01|38.06|37.86|148
1719280800000|2024-06-25 02:00:00|38.2|38|38.34|38.14|38.39|38.19|38.2|38|284
1719281100000|2024-06-25 02:05:00|38.35|38.15|38.4|38.2|38.44|38.24|38.31|38.11|252
1719281400000|2024-06-25 02:10:00|38.41|38.21|38.3|38.1|38.43|38.23|38.26|38.06|174
1719281700000|2024-06-25 02:15:00|38.29|38.09|38.48|38.28|38.51|38.31|38.26|38.06|260
1719282000000|2024-06-25 02:20:00|38.47|38.27|38.56|38.36|38.56|38.36|38.39|38.19|170
1719282300000|2024-06-25 02:25:00|38.57|38.37|38.82|38.62|38.89|38.69|38.55|38.35|265
1719282600000|2024-06-25 02:30:00|38.84|38.64|38.69|38.49|38.91|38.71|38.67|38.47|270
1719282900000|2024-06-25 02:35:00|38.7|38.5|38.74|38.54|38.85|38.65|38.65|38.45|175
1719283200000|2024-06-25 02:40:00|38.73|38.53|38.66|38.46|38.77|38.57|38.65|38.45|151
1719283500000|2024-06-25 02:45:00|38.65|38.45|38.74|38.54|38.76|38.56|38.65|38.45|131
1719283800000|2024-06-25 02:50:00|38.73|38.53|38.77|38.57|38.78|38.58|38.68|38.48|119
1719284100000|2024-06-25 02:55:00|38.78|38.58|38.69|38.49|38.79|38.59|38.69|38.49|112
1719284400000|2024-06-25 03:00:00|38.68|38.48|38.77|38.57|38.8|38.6|38.66|38.46|172
1719284700000|2024-06-25 03:05:00|38.76|38.56|38.99|38.79|39.04|38.84|38.74|38.54|305
1719285000000|2024-06-25 03:10:00|39|38.8|38.93|38.73|39.02|38.82|38.92|38.72|203
1719285300000|2024-06-25 03:15:00|38.94|38.74|38.94|38.74|38.99|38.79|38.88|38.68|214
1719285600000|2024-06-25 03:20:00|38.95|38.75|38.94|38.74|38.99|38.79|38.91|38.71|191
1719285900000|2024-06-25 03:25:00|38.95|38.75|38.88|38.68|38.97|38.77|38.85|38.65|95
1719286200000|2024-06-25 03:30:00|38.89|38.69|38.94|38.74|38.94|38.74|38.82|38.62|171
1719286500000|2024-06-25 03:35:00|38.96|38.76|38.92|38.72|39.03|38.83|38.87|38.67|289
1719286800000|2024-06-25 03:40:00|38.93|38.73|38.94|38.74|39.01|38.81|38.89|38.69|186
1719287100000|2024-06-25 03:45:00|38.93|38.73|38.88|38.68|38.98|38.78|38.83|38.63|186
1719287400000|2024-06-25 03:50:00|38.89|38.69|38.89|38.69|38.94|38.74|38.88|38.68|129
1719287700000|2024-06-25 03:55:00|38.88|38.68|38.82|38.62|38.88|38.68|38.81|38.61|75
1719288000000|2024-06-25 04:00:00|38.83|38.63|38.87|38.67|38.89|38.69|38.83|38.63|135
1719288300000|2024-06-25 04:05:00|38.86|38.66|38.78|38.58|38.93|38.73|38.76|38.56|192
1719288600000|2024-06-25 04:10:00|38.79|38.59|38.79|38.59|38.82|38.62|38.76|38.56|120
1719288900000|2024-06-25 04:15:00|38.8|38.6|38.86|38.66|38.98|38.78|38.79|38.59|193
1719289200000|2024-06-25 04:20:00|38.87|38.67|38.89|38.69|38.92|38.72|38.83|38.63|120
1719289500000|2024-06-25 04:25:00|38.9|38.7|39|38.8|39.01|38.81|38.89|38.69|147
1719289800000|2024-06-25 04:30:00|39.01|38.81|38.93|38.73|39.02|38.82|38.89|38.69|154
1719290100000|2024-06-25 04:35:00|38.92|38.72|38.94|38.74|38.98|38.78|38.92|38.72|123
1719290400000|2024-06-25 04:40:00|38.93|38.73|38.91|38.71|38.95|38.75|38.9|38.7|112
1719290700000|2024-06-25 04:45:00|38.9|38.7|38.87|38.67|38.91|38.71|38.82|38.62|184
1719291000000|2024-06-25 04:50:00|38.88|38.68|38.89|38.69|38.95|38.75|38.83|38.63|277
1719291300000|2024-06-25 04:55:00|38.9|38.7|38.86|38.66|38.91|38.71|38.86|38.66|191
1719291600000|2024-06-25 05:00:00|38.87|38.67|38.88|38.68|38.89|38.69|38.84|38.64|231
1719291900000|2024-06-25 05:05:00|38.87|38.67|38.88|38.68|38.91|38.71|38.83|38.63|137
1719292200000|2024-06-25 05:10:00|38.87|38.67|38.86|38.66|38.91|38.71|38.86|38.66|109
1719292500000|2024-06-25 05:15:00|38.87|38.67|38.79|38.59|38.88|38.68|38.78|38.58|206
1719292800000|2024-06-25 05:20:00|38.78|38.58|38.76|38.56|38.8|38.6|38.7|38.5|229
1719293100000|2024-06-25 05:25:00|38.77|38.57|38.8|38.6|38.81|38.61|38.76|38.56|110
1719293400000|2024-06-25 05:30:00|38.81|38.61|38.8|38.6|38.85|38.65|38.8|38.6|140
1719293700000|2024-06-25 05:35:00|38.81|38.61|38.77|38.57|38.82|38.62|38.76|38.56|123
1719294000000|2024-06-25 05:40:00|38.78|38.58|38.71|38.51|38.82|38.62|38.71|38.51|147
1719294300000|2024-06-25 05:45:00|38.72|38.52|38.82|38.62|38.84|38.64|38.72|38.52|272
1719294600000|2024-06-25 05:50:00|38.81|38.61|38.8|38.6|38.82|38.62|38.76|38.56|239
1719294900000|2024-06-25 05:55:00|38.79|38.59|38.86|38.66|38.91|38.71|38.79|38.59|224
1719295200000|2024-06-25 06:00:00|38.87|38.67|38.81|38.61|38.9|38.7|38.81|38.61|102
1719295500000|2024-06-25 06:05:00|38.84|38.64|38.86|38.66|38.87|38.67|38.84|38.64|21
1719295800000|2024-06-25 06:10:00|38.87|38.67|38.93|38.73|38.95|38.75|38.83|38.63|134
1719296100000|2024-06-25 06:15:00|38.92|38.72|38.95|38.75|38.96|38.76|38.92|38.72|132
1719296400000|2024-06-25 06:20:00|38.96|38.76|38.9|38.7|38.96|38.76|38.89|38.69|175
1719296700000|2024-06-25 06:25:00|38.91|38.71|38.9|38.7|38.93|38.73|38.87|38.67|102
1719297000000|2024-06-25 06:30:00|38.89|38.69|38.95|38.75|38.98|38.78|38.89|38.69|128
1719297300000|2024-06-25 06:35:00|38.94|38.74|38.98|38.78|39|38.8|38.94|38.74|121
1719297600000|2024-06-25 06:40:00|38.99|38.79|39.01|38.81|39.02|38.82|38.96|38.76|60
1719297900000|2024-06-25 06:45:00|39.02|38.82|38.95|38.75|39.02|38.82|38.95|38.75|122
1719298200000|2024-06-25 06:50:00|38.96|38.76|39.01|38.81|39.02|38.82|38.95|38.75|103
1719298500000|2024-06-25 06:55:00|39|38.8|39|38.8|39.03|38.83|38.98|38.78|130
1719298800000|2024-06-25 07:00:00|38.99|38.79|39.09|38.89|39.11|38.91|38.99|38.79|179
1719299100000|2024-06-25 07:05:00|39.1|38.9|39.04|38.84|39.1|38.9|39.03|38.83|163
1719299400000|2024-06-25 07:10:00|39.03|38.83|38.96|38.76|39.04|38.84|38.95|38.75|167
1719299700000|2024-06-25 07:15:00|38.97|38.77|38.93|38.73|38.98|38.78|38.88|38.68|231
1719300000000|2024-06-25 07:20:00|38.94|38.74|38.96|38.76|39.01|38.81|38.92|38.72|108
1719300300000|2024-06-25 07:25:00|38.97|38.77|38.9|38.7|38.98|38.78|38.88|38.68|139
1719300600000|2024-06-25 07:30:00|38.91|38.71|39.01|38.81|39.01|38.81|38.88|38.68|133
1719300900000|2024-06-25 07:35:00|39|38.8|39.09|38.89|39.12|38.92|38.94|38.74|153
1719301200000|2024-06-25 07:40:00|39.1|38.9|39.13|38.93|39.17|38.97|39.02|38.82|111
1719301500000|2024-06-25 07:45:00|39.12|38.92|39|38.8|39.17|38.97|39|38.8|170
1719301800000|2024-06-25 07:50:00|39.01|38.81|39.05|38.85|39.08|38.88|39|38.8|194
1719302100000|2024-06-25 07:55:00|39.06|38.86|39.04|38.84|39.06|38.86|38.99|38.79|98
1719302400000|2024-06-25 08:00:00|39.03|38.83|39.13|38.93|39.14|38.94|39|38.8|116
1719302700000|2024-06-25 08:05:00|39.14|38.94|39.08|38.88|39.16|38.96|39.02|38.82|188
1719303000000|2024-06-25 08:10:00|39.09|38.89|39|38.8|39.1|38.9|39|38.8|116
1719303300000|2024-06-25 08:15:00|38.99|38.79|38.91|38.71|39.01|38.81|38.91|38.71|138
1719303600000|2024-06-25 08:20:00|38.9|38.7|38.78|38.58|38.91|38.71|38.73|38.53|73
1719303900000|2024-06-25 08:25:00|38.8|38.6|38.79|38.59|38.8|38.6|38.76|38.56|22
1719304200000|2024-06-25 08:30:00|38.8|38.6|38.84|38.64|38.85|38.65|38.8|38.6|122
1719304500000|2024-06-25 08:35:00|38.85|38.65|38.8|38.6|38.85|38.65|38.79|38.59|156
1719304800000|2024-06-25 08:40:00|38.79|38.59|38.76|38.56|38.83|38.63|38.74|38.54|175
1719305100000|2024-06-25 08:45:00|38.75|38.55|38.87|38.67|38.88|38.68|38.73|38.53|204
1719305400000|2024-06-25 08:50:00|38.88|38.68|38.94|38.74|39|38.8|38.85|38.65|236
1719305700000|2024-06-25 08:55:00|38.95|38.75|38.92|38.72|38.96|38.76|38.9|38.7|71
1719306000000|2024-06-25 09:00:00|38.93|38.73|38.97|38.77|38.97|38.77|38.91|38.71|71
1719306300000|2024-06-25 09:05:00|38.96|38.76|38.99|38.79|39|38.8|38.93|38.73|160
1719306600000|2024-06-25 09:10:00|38.98|38.78|39.06|38.86|39.07|38.87|38.96|38.76|134
1719306900000|2024-06-25 09:15:00|39.07|38.87|39.04|38.84|39.07|38.87|39.01|38.81|177
1719307200000|2024-06-25 09:20:00|39.03|38.83|39.06|38.86|39.07|38.87|39.02|38.82|137
1719307500000|2024-06-25 09:25:00|39.05|38.85|39.04|38.84|39.08|38.88|39.01|38.81|31
1719307800000|2024-06-25 09:30:00|39.03|38.83|39.06|38.86|39.06|38.86|38.97|38.77|93
1719308100000|2024-06-25 09:35:00|39.05|38.85|39.08|38.88|39.13|38.93|39.05|38.85|161
1719308400000|2024-06-25 09:40:00|39.09|38.89|39.11|38.91|39.16|38.96|39.07|38.87|141
1719308700000|2024-06-25 09:45:00|39.1|38.9|39.07|38.87|39.13|38.93|39.06|38.86|112
1719309000000|2024-06-25 09:50:00|39.08|38.88|39.27|39.07|39.37|39.17|39.07|38.87|227
1719309300000|2024-06-25 09:55:00|39.28|39.08|39.21|39.01|39.29|39.09|39.21|39.01|97
1719309600000|2024-06-25 10:00:00|39.22|39.02|39.23|39.03|39.32|39.12|39.19|38.99|226
1719309900000|2024-06-25 10:05:00|39.22|39.02|39.21|39.01|39.26|39.06|39.19|38.99|171
1719310200000|2024-06-25 10:10:00|39.22|39.02|39.2|39|39.23|39.03|39.18|38.98|160
1719310500000|2024-06-25 10:15:00|39.19|38.99|39.2|39|39.22|39.02|39.12|38.92|156
1719310800000|2024-06-25 10:20:00|39.21|39.01|39.2|39|39.25|39.05|39.17|38.97|205
1719311100000|2024-06-25 10:25:00|39.19|38.99|39.17|38.97|39.21|39.01|39.14|38.94|103
1719311400000|2024-06-25 10:30:00|39.16|38.96|39.15|38.95|39.19|38.99|39.15|38.95|118
1719311700000|2024-06-25 10:35:00|39.14|38.94|39.19|38.99|39.19|38.99|39.14|38.94|137
1719312000000|2024-06-25 10:40:00|39.18|38.98|39.22|39.02|39.25|39.05|39.18|38.98|118
1719312300000|2024-06-25 10:45:00|39.21|39.01|39.26|39.06|39.27|39.07|39.2|39|93
1719312600000|2024-06-25 10:50:00|39.27|39.07|39.22|39.02|39.3|39.1|39.22|39.02|61
1719312900000|2024-06-25 10:55:00|39.23|39.03|39.27|39.07|39.28|39.08|39.23|39.03|8
1719313200000|2024-06-25 11:00:00|39.26|39.06|39.32|39.12|39.32|39.12|39.26|39.06|59
1719313500000|2024-06-25 11:05:00|39.31|39.11|39.32|39.12|39.36|39.16|39.31|39.11|48
1719313800000|2024-06-25 11:10:00|39.31|39.11|39.36|39.16|39.36|39.16|39.31|39.11|83
1719314100000|2024-06-25 11:15:00|39.37|39.17|39.35|39.15|39.37|39.17|39.32|39.12|150
1719314400000|2024-06-25 11:20:00|39.36|39.16|39.37|39.17|39.4|39.2|39.34|39.14|142
1719314700000|2024-06-25 11:25:00|39.36|39.16|39.31|39.11|39.37|39.17|39.28|39.08|173
1719315000000|2024-06-25 11:30:00|39.3|39.1|39.34|39.14|39.39|39.19|39.3|39.1|185
1719315300000|2024-06-25 11:35:00|39.33|39.13|39.3|39.1|39.39|39.19|39.3|39.1|230
1719315600000|2024-06-25 11:40:00|39.31|39.11|39.32|39.12|39.34|39.14|39.3|39.1|132
1719315900000|2024-06-25 11:45:00|39.31|39.11|39.3|39.1|39.34|39.14|39.3|39.1|140
1719316200000|2024-06-25 11:50:00|39.32|39.12|39.41|39.21|39.42|39.22|39.32|39.12|86
1719316500000|2024-06-25 11:55:00|39.4|39.2|39.41|39.21|39.48|39.28|39.39|39.19|103
1719316800000|2024-06-25 12:00:00|39.42|39.22|39.44|39.24|39.46|39.26|39.4|39.2|192
1719317100000|2024-06-25 12:05:00|39.43|39.23|39.38|39.18|39.46|39.26|39.34|39.14|237
1719317400000|2024-06-25 12:10:00|39.37|39.17|39.37|39.17|39.41|39.21|39.34|39.14|326
1719317700000|2024-06-25 12:15:00|39.38|39.18|39.43|39.23|39.43|39.23|39.35|39.15|346
1719318000000|2024-06-25 12:20:00|39.42|39.22|39.5|39.3|39.52|39.32|39.4|39.2|291
1719318300000|2024-06-25 12:25:00|39.51|39.31|39.56|39.36|39.57|39.37|39.5|39.3|123
1719318600000|2024-06-25 12:30:00|39.55|39.35|39.48|39.28|39.61|39.41|39.45|39.25|234
1719318900000|2024-06-25 12:35:00|39.47|39.27|39.45|39.25|39.56|39.36|39.45|39.25|156
1719319200000|2024-06-25 12:40:00|39.44|39.24|39.39|39.19|39.45|39.25|39.37|39.17|118
1719319500000|2024-06-25 12:45:00|39.38|39.18|39.32|39.12|39.39|39.19|39.28|39.08|231
1719319800000|2024-06-25 12:50:00|39.33|39.13|39.31|39.11|39.33|39.13|39.24|39.04|205
1719320100000|2024-06-25 12:55:00|39.3|39.1|39.32|39.12|39.36|39.16|39.3|39.1|49
1719320400000|2024-06-25 13:00:00|39.34|39.14|39.34|39.14|39.36|39.16|39.32|39.12|169
1719320700000|2024-06-25 13:05:00|39.33|39.13|39.38|39.18|39.38|39.18|39.33|39.13|102
1719321000000|2024-06-25 13:10:00|39.37|39.17|39.34|39.14|39.41|39.21|39.34|39.14|123
1719321300000|2024-06-25 13:15:00|39.32|39.12|39.3|39.1|39.34|39.14|39.24|39.04|200
1719321600000|2024-06-25 13:20:00|39.29|39.09|39.3|39.1|39.3|39.1|39.25|39.05|61
1719321900000|2024-06-25 13:25:00|39.29|39.09|39.29|39.09|39.3|39.1|39.26|39.06|13
1719322200000|2024-06-25 13:30:00|39.26|39.06|39.26|39.06|39.3|39.1|39.25|39.05|19
1719322500000|2024-06-25 13:35:00|39.22|39.02|39.14|38.94|39.26|39.06|39.14|38.94|32
1719322800000|2024-06-25 13:40:00|39.15|38.95|39.2|39|39.23|39.03|39.14|38.94|234
1719323100000|2024-06-25 13:45:00|39.18|38.98|39.21|39.01|39.31|39.11|39.15|38.95|396
1719323400000|2024-06-25 13:50:00|39.22|39.02|39.15|38.95|39.24|39.04|39.14|38.94|415
1719323700000|2024-06-25 13:55:00|39.14|38.94|39.22|39.02|39.22|39.02|39.13|38.93|225
1719324000000|2024-06-25 14:00:00|39.21|39.01|39.19|38.99|39.27|39.07|39.15|38.95|351
1719324300000|2024-06-25 14:05:00|39.18|38.98|39.16|38.96|39.21|39.01|39.14|38.94|347
1719324600000|2024-06-25 14:10:00|39.15|38.95|39.22|39.02|39.24|39.04|39.15|38.95|262
1719324900000|2024-06-25 14:15:00|39.23|39.03|39.34|39.14|39.36|39.16|39.2|39|178
1719325200000|2024-06-25 14:20:00|39.33|39.13|39.41|39.21|39.48|39.28|39.33|39.13|298
1719325500000|2024-06-25 14:25:00|39.4|39.2|39.61|39.41|39.63|39.43|39.38|39.18|267
1719325800000|2024-06-25 14:30:00|39.62|39.42|39.57|39.37|39.67|39.47|39.53|39.33|334
1719326100000|2024-06-25 14:35:00|39.56|39.36|39.51|39.31|39.67|39.47|39.51|39.31|191
1719326400000|2024-06-25 14:40:00|39.52|39.32|39.53|39.33|39.56|39.36|39.49|39.29|278
1719326700000|2024-06-25 14:45:00|39.52|39.32|39.59|39.39|39.6|39.4|39.47|39.27|283
1719327000000|2024-06-25 14:50:00|39.6|39.4|39.46|39.26|39.6|39.4|39.46|39.26|245
1719327300000|2024-06-25 14:55:00|39.47|39.27|39.57|39.37|39.62|39.42|39.46|39.26|349
1719327600000|2024-06-25 15:00:00|39.56|39.36|39.56|39.36|39.63|39.43|39.53|39.33|186
1719327900000|2024-06-25 15:05:00|39.55|39.35|39.46|39.26|39.58|39.38|39.45|39.25|246
1719328200000|2024-06-25 15:10:00|39.45|39.25|39.4|39.2|39.46|39.26|39.39|39.19|204
1719328500000|2024-06-25 15:15:00|39.41|39.21|39.63|39.43|39.64|39.44|39.39|39.19|205
1719328800000|2024-06-25 15:20:00|39.62|39.42|39.58|39.38|39.68|39.48|39.57|39.37|150
1719329100000|2024-06-25 15:25:00|39.57|39.37|39.59|39.39|39.64|39.44|39.55|39.35|174
1719329400000|2024-06-25 15:30:00|39.58|39.38|39.69|39.49|39.69|39.49|39.58|39.38|247
1719329700000|2024-06-25 15:35:00|39.68|39.48|39.65|39.45|39.7|39.5|39.61|39.41|229
1719330000000|2024-06-25 15:40:00|39.64|39.44|39.61|39.41|39.65|39.45|39.56|39.36|169
1719330300000|2024-06-25 15:45:00|39.6|39.4|39.56|39.36|39.62|39.42|39.56|39.36|167
1719330600000|2024-06-25 15:50:00|39.57|39.37|39.57|39.37|39.59|39.39|39.56|39.36|156
1719330900000|2024-06-25 15:55:00|39.58|39.38|39.57|39.37|39.6|39.4|39.56|39.36|155
1719331200000|2024-06-25 16:00:00|39.58|39.38|39.56|39.36|39.63|39.43|39.55|39.35|166
1719331500000|2024-06-25 16:05:00|39.55|39.35|39.55|39.35|39.57|39.37|39.55|39.35|63
1719331800000|2024-06-25 16:10:00|39.56|39.36|39.53|39.33|39.58|39.38|39.52|39.32|30
1719332100000|2024-06-25 16:15:00|39.54|39.34|39.55|39.35|39.56|39.36|39.52|39.32|97
1719332400000|2024-06-25 16:20:00|39.56|39.36|39.49|39.29|39.59|39.39|39.49|39.29|133
1719332700000|2024-06-25 16:25:00|39.48|39.28|39.44|39.24|39.52|39.32|39.44|39.24|92
1719333000000|2024-06-25 16:30:00|39.43|39.23|39.42|39.22|39.45|39.25|39.41|39.21|134
1719333300000|2024-06-25 16:35:00|39.41|39.21|39.52|39.32|39.53|39.33|39.4|39.2|199
1719333600000|2024-06-25 16:40:00|39.53|39.33|39.54|39.34|39.59|39.39|39.52|39.32|88
1719333900000|2024-06-25 16:45:00|39.53|39.33|39.52|39.32|39.56|39.36|39.47|39.27|103
1719334200000|2024-06-25 16:50:00|39.53|39.33|39.41|39.21|39.53|39.33|39.4|39.2|169
1719334500000|2024-06-25 16:55:00|39.42|39.22|39.45|39.25|39.47|39.27|39.39|39.19|224
1719334800000|2024-06-25 17:00:00|39.44|39.24|39.48|39.28|39.53|39.33|39.43|39.23|209
1719335100000|2024-06-25 17:05:00|39.47|39.27|39.51|39.31|39.51|39.31|39.45|39.25|184
1719335400000|2024-06-25 17:10:00|39.5|39.3|39.59|39.39|39.6|39.4|39.5|39.3|173
1719335700000|2024-06-25 17:15:00|39.6|39.4|39.6|39.4|39.62|39.42|39.57|39.37|123
1719336000000|2024-06-25 17:20:00|39.61|39.41|39.66|39.46|39.8|39.6|39.6|39.4|154
1719336300000|2024-06-25 17:25:00|39.65|39.45|39.66|39.46|39.7|39.5|39.64|39.44|156
1719336600000|2024-06-25 17:30:00|39.65|39.45|39.63|39.43|39.66|39.46|39.54|39.34|108
1719336900000|2024-06-25 17:35:00|39.64|39.44|39.6|39.4|39.65|39.45|39.6|39.4|161
1719337200000|2024-06-25 17:40:00|39.59|39.39|39.55|39.35|39.6|39.4|39.54|39.34|93
1719337500000|2024-06-25 17:45:00|39.56|39.36|39.56|39.36|39.57|39.37|39.53|39.33|117
1719337800000|2024-06-25 17:50:00|39.55|39.35|39.57|39.37|39.58|39.38|39.52|39.32|121
1719338100000|2024-06-25 17:55:00|39.56|39.36|39.51|39.31|39.59|39.39|39.51|39.31|54
1719338400000|2024-06-25 18:00:00|39.5|39.3|39.46|39.26|39.52|39.32|39.43|39.23|50
1719338700000|2024-06-25 18:05:00|39.45|39.25|39.5|39.3|39.5|39.3|39.45|39.25|72
1719339000000|2024-06-25 18:10:00|39.49|39.29|39.56|39.36|39.57|39.37|39.46|39.26|160
1719339300000|2024-06-25 18:15:00|39.57|39.37|39.64|39.44|39.64|39.44|39.56|39.36|131
1719339600000|2024-06-25 18:20:00|39.63|39.43|39.67|39.47|39.72|39.52|39.58|39.38|106
1719339900000|2024-06-25 18:25:00|39.66|39.46|39.76|39.56|39.76|39.56|39.65|39.45|222
1719340200000|2024-06-25 18:30:00|39.75|39.55|39.73|39.53|39.76|39.56|39.66|39.46|106
1719340500000|2024-06-25 18:35:00|39.74|39.54|39.73|39.53|39.74|39.54|39.68|39.48|160
1719340800000|2024-06-25 18:40:00|39.72|39.52|39.76|39.56|39.77|39.57|39.71|39.51|59
1719341100000|2024-06-25 18:45:00|39.75|39.55|39.7|39.5|39.83|39.63|39.7|39.5|138
1719341400000|2024-06-25 18:50:00|39.69|39.49|39.79|39.59|39.81|39.61|39.67|39.47|195
1719341700000|2024-06-25 18:55:00|39.78|39.58|39.76|39.56|39.81|39.61|39.75|39.55|52
1719342000000|2024-06-25 19:00:00|39.77|39.57|39.76|39.56|39.84|39.64|39.74|39.54|107
1719342300000|2024-06-25 19:05:00|39.77|39.57|39.75|39.55|39.8|39.6|39.75|39.55|127
1719342600000|2024-06-25 19:10:00|39.76|39.56|39.69|39.49|39.76|39.56|39.67|39.47|133
1719342900000|2024-06-25 19:15:00|39.7|39.5|39.73|39.53|39.73|39.53|39.69|39.49|56
1719343200000|2024-06-25 19:20:00|39.74|39.54|39.78|39.58|39.8|39.6|39.74|39.54|105
1719343500000|2024-06-25 19:25:00|39.77|39.57|39.8|39.6|39.83|39.63|39.77|39.57|132
1719343800000|2024-06-25 19:30:00|39.79|39.59|39.72|39.52|39.8|39.6|39.72|39.52|49
1719344100000|2024-06-25 19:35:00|39.71|39.51|39.72|39.52|39.73|39.53|39.68|39.48|110
1719344400000|2024-06-25 19:40:00|39.73|39.53|39.71|39.51|39.82|39.62|39.7|39.5|141
1719344700000|2024-06-25 19:45:00|39.72|39.52|39.65|39.45|39.72|39.52|39.65|39.45|104
1719345000000|2024-06-25 19:50:00|39.64|39.44|39.65|39.45|39.68|39.48|39.64|39.44|152
1719345300000|2024-06-25 19:55:00|39.64|39.44|39.58|39.38|39.67|39.47|39.58|39.38|151
1719345600000|2024-06-25 20:00:00|39.59|39.39|39.6|39.4|39.61|39.41|39.54|39.34|140
1719345900000|2024-06-25 20:05:00|39.59|39.39|39.57|39.37|39.62|39.42|39.56|39.36|77
1719346200000|2024-06-25 20:10:00|39.56|39.36|39.56|39.36|39.59|39.39|39.55|39.35|113
1719346500000|2024-06-25 20:15:00|39.55|39.35|39.56|39.36|39.58|39.38|39.55|39.35|65
1719346800000|2024-06-25 20:20:00|39.57|39.37|39.59|39.39|39.59|39.39|39.57|39.37|116
1719347100000|2024-06-25 20:25:00|39.6|39.4|39.57|39.37|39.64|39.44|39.57|39.37|49
1719347400000|2024-06-25 20:30:00|39.58|39.38|39.49|39.29|39.58|39.38|39.48|39.28|31
1719347700000|2024-06-25 20:35:00|39.5|39.3|39.51|39.31|39.55|39.35|39.49|39.29|123
1719348000000|2024-06-25 20:40:00|39.52|39.32|39.5|39.3|39.53|39.33|39.46|39.26|38
1719348300000|2024-06-25 20:45:00|39.49|39.29|39.49|39.29|39.51|39.31|39.48|39.28|37
1719348600000|2024-06-25 20:50:00|39.5|39.3|39.48|39.28|39.5|39.3|39.47|39.27|37
1719348900000|2024-06-25 20:55:00|39.49|39.29|39.48|39.28|39.49|39.29|39.48|39.28|68
1719349200000|2024-06-25 21:00:00|39.47|39.27|39.46|39.26|39.48|39.28|39.45|39.25|26
1719349500000|2024-06-25 21:05:00|39.45|39.25|39.43|39.23|39.45|39.25|39.42|39.22|13
1719349800000|2024-06-25 21:10:00|39.44|39.24|39.42|39.22|39.46|39.26|39.42|39.22|25
1719350100000|2024-06-25 21:15:00|39.43|39.23|39.43|39.23|39.46|39.26|39.41|39.21|39
1719350400000|2024-06-25 21:20:00|39.44|39.24|39.44|39.24|39.45|39.25|39.43|39.23|13
1719350700000|2024-06-25 21:25:00|39.45|39.25|39.45|39.25|39.45|39.25|39.44|39.24|9
1719351000000|2024-06-25 21:30:00|39.46|39.26|39.48|39.28|39.49|39.29|39.46|39.26|13
1719351300000|2024-06-25 21:35:00|39.47|39.27|39.48|39.28|39.48|39.28|39.47|39.27|4
1719351600000|2024-06-25 21:40:00|39.47|39.27|39.45|39.25|39.48|39.28|39.44|39.24|45
1719351900000|2024-06-25 21:45:00|39.46|39.26|39.45|39.25|39.46|39.26|39.44|39.24|16
1719352200000|2024-06-25 21:50:00|39.44|39.24|39.42|39.22|39.45|39.25|39.42|39.22|31
1719352500000|2024-06-25 21:55:00|39.41|39.21|39.37|39.17|39.42|39.22|39.36|39.16|23
1719352800000|2024-06-25 22:00:00|39.38|39.18|39.42|39.22|39.44|39.24|39.37|39.17|87
1719353100000|2024-06-25 22:05:00|39.43|39.23|39.44|39.24|39.45|39.25|39.41|39.21|36
1719353400000|2024-06-25 22:10:00|39.43|39.23|39.42|39.22|39.44|39.24|39.42|39.22|52
1719353700000|2024-06-25 22:15:00|39.43|39.23|39.41|39.21|39.44|39.24|39.4|39.2|134
1719354000000|2024-06-25 22:20:00|39.4|39.2|39.44|39.24|39.47|39.27|39.4|39.2|61
1719354300000|2024-06-25 22:25:00|39.45|39.25|39.43|39.23|39.45|39.25|39.43|39.23|31
1719354600000|2024-06-25 22:30:00|39.44|39.24|39.41|39.21|39.44|39.24|39.41|39.21|46
1719354900000|2024-06-25 22:35:00|39.42|39.22|39.35|39.15|39.42|39.22|39.35|39.15|71
1719355200000|2024-06-25 22:40:00|39.36|39.16|39.3|39.1|39.36|39.16|39.3|39.1|47
1719355500000|2024-06-25 22:45:00|39.31|39.11|39.32|39.12|39.32|39.12|39.3|39.1|54
1719355800000|2024-06-25 22:50:00|39.33|39.13|39.34|39.14|39.34|39.14|39.31|39.11|50
1719356100000|2024-06-25 22:55:00|39.35|39.15|39.34|39.14|39.35|39.15|39.34|39.14|2
1719356400000|2024-06-25 23:00:00|39.35|39.15|39.32|39.12|39.36|39.16|39.32|39.12|86
1719356700000|2024-06-25 23:05:00|39.31|39.11|39.31|39.11|39.32|39.12|39.3|39.1|42
1719357000000|2024-06-25 23:10:00|39.3|39.1|39.25|39.05|39.31|39.11|39.21|39.01|49
1719357300000|2024-06-25 23:15:00|39.26|39.06|39.24|39.04|39.28|39.08|39.24|39.04|53
1719357600000|2024-06-25 23:20:00|39.23|39.03|39.24|39.04|39.24|39.04|39.21|39.01|34
1719357900000|2024-06-25 23:25:00|39.25|39.05|39.27|39.07|39.27|39.07|39.25|39.05|3
1719358200000|2024-06-25 23:30:00|39.26|39.06|39.25|39.05|39.27|39.07|39.25|39.05|12
1719358500000|2024-06-25 23:35:00|39.24|39.04|39.25|39.05|39.29|39.09|39.21|39.01|72
1719358800000|2024-06-25 23:40:00|39.26|39.06|39.25|39.05|39.28|39.08|39.25|39.05|105
1719359100000|2024-06-25 23:45:00|39.24|39.04|39.27|39.07|39.3|39.1|39.24|39.04|82
1719359400000|2024-06-25 23:50:00|39.28|39.08|39.29|39.09|39.3|39.1|39.28|39.08|26
1719359700000|2024-06-25 23:55:00|39.28|39.08|39.28|39.08|39.31|39.11|39.28|39.08|57
1719360000000|2024-06-26 00:00:00|39.29|39.09|39.3|39.1|39.31|39.11|39.28|39.08|54
1719360300000|2024-06-26 00:05:00|39.29|39.09|39.33|39.13|39.33|39.13|39.29|39.09|119
1719360600000|2024-06-26 00:10:00|39.32|39.12|39.25|39.05|39.33|39.13|39.22|39.02|129
1719360900000|2024-06-26 00:15:00|39.26|39.06|39.29|39.09|39.31|39.11|39.25|39.05|34
1719361200000|2024-06-26 00:20:00|39.28|39.08|39.3|39.1|39.34|39.14|39.28|39.08|69
1719361500000|2024-06-26 00:25:00|39.31|39.11|39.3|39.1|39.32|39.12|39.28|39.08|88
1719361800000|2024-06-26 00:30:00|39.31|39.11|39.3|39.1|39.34|39.14|39.28|39.08|128
1719362100000|2024-06-26 00:35:00|39.29|39.09|39.34|39.14|39.35|39.15|39.27|39.07|72
1719362400000|2024-06-26 00:40:00|39.33|39.13|39.25|39.05|39.33|39.13|39.25|39.05|90
1719362700000|2024-06-26 00:45:00|39.24|39.04|39.3|39.1|39.34|39.14|39.23|39.03|93
1719363000000|2024-06-26 00:50:00|39.29|39.09|39.33|39.13|39.33|39.13|39.27|39.07|85
1719363300000|2024-06-26 00:55:00|39.32|39.12|39.27|39.07|39.34|39.14|39.27|39.07|149
1719363600000|2024-06-26 01:00:00|39.28|39.08|39.19|38.99|39.31|39.11|39.18|38.98|36
1719363900000|2024-06-26 01:05:00|39.2|39|39.2|39|39.22|39.02|39.18|38.98|57
1719364200000|2024-06-26 01:10:00|39.19|38.99|39.24|39.04|39.27|39.07|39.19|38.99|140
1719364500000|2024-06-26 01:15:00|39.23|39.03|39.28|39.08|39.31|39.11|39.23|39.03|166
1719364800000|2024-06-26 01:20:00|39.29|39.09|39.29|39.09|39.31|39.11|39.27|39.07|98
1719365100000|2024-06-26 01:25:00|39.3|39.1|39.26|39.06|39.3|39.1|39.24|39.04|68
1719365400000|2024-06-26 01:30:00|39.25|39.05|39.28|39.08|39.3|39.1|39.25|39.05|62
1719365700000|2024-06-26 01:35:00|39.29|39.09|39.3|39.1|39.31|39.11|39.26|39.06|48
1719366000000|2024-06-26 01:40:00|39.29|39.09|39.32|39.12|39.32|39.12|39.29|39.09|48
1719366300000|2024-06-26 01:45:00|39.31|39.11|39.31|39.11|39.32|39.12|39.28|39.08|35
1719366600000|2024-06-26 01:50:00|39.3|39.1|39.36|39.16|39.36|39.16|39.3|39.1|148
1719366900000|2024-06-26 01:55:00|39.35|39.15|39.4|39.2|39.45|39.25|39.34|39.14|194
1719367200000|2024-06-26 02:00:00|39.39|39.19|39.42|39.22|39.46|39.26|39.39|39.19|117
1719367500000|2024-06-26 02:05:00|39.43|39.23|39.48|39.28|39.51|39.31|39.42|39.22|155
1719367800000|2024-06-26 02:10:00|39.49|39.29|39.52|39.32|39.52|39.32|39.47|39.27|110
1719368100000|2024-06-26 02:15:00|39.53|39.33|39.5|39.3|39.62|39.42|39.5|39.3|117
1719368400000|2024-06-26 02:20:00|39.49|39.29|39.5|39.3|39.56|39.36|39.49|39.29|169
1719368700000|2024-06-26 02:25:00|39.49|39.29|39.5|39.3|39.51|39.31|39.42|39.22|106
1719369000000|2024-06-26 02:30:00|39.49|39.29|39.5|39.3|39.52|39.32|39.47|39.27|136
1719369300000|2024-06-26 02:35:00|39.51|39.31|39.5|39.3|39.53|39.33|39.49|39.29|52
1719369600000|2024-06-26 02:40:00|39.51|39.31|39.51|39.31|39.53|39.33|39.49|39.29|63
1719369900000|2024-06-26 02:45:00|39.5|39.3|39.5|39.3|39.52|39.32|39.5|39.3|65
1719370200000|2024-06-26 02:50:00|39.51|39.31|39.5|39.3|39.52|39.32|39.5|39.3|44
1719370500000|2024-06-26 02:55:00|39.49|39.29|39.42|39.22|39.5|39.3|39.42|39.22|49
1719370800000|2024-06-26 03:00:00|39.43|39.23|39.4|39.2|39.49|39.29|39.39|39.19|128
1719371100000|2024-06-26 03:05:00|39.39|39.19|39.39|39.19|39.44|39.24|39.38|39.18|61
1719371400000|2024-06-26 03:10:00|39.38|39.18|39.4|39.2|39.41|39.21|39.37|39.17|105
1719371700000|2024-06-26 03:15:00|39.41|39.21|39.34|39.14|39.42|39.22|39.34|39.14|106
1719372000000|2024-06-26 03:20:00|39.33|39.13|39.3|39.1|39.35|39.15|39.3|39.1|96
1719372300000|2024-06-26 03:25:00|39.31|39.11|39.24|39.04|39.32|39.12|39.23|39.03|52
1719372600000|2024-06-26 03:30:00|39.25|39.05|39.25|39.05|39.35|39.15|39.23|39.03|204
1719372900000|2024-06-26 03:35:00|39.24|39.04|39.29|39.09|39.29|39.09|39.23|39.03|82
1719373200000|2024-06-26 03:40:00|39.3|39.1|39.37|39.17|39.37|39.17|39.3|39.1|60
1719373500000|2024-06-26 03:45:00|39.38|39.18|39.35|39.15|39.4|39.2|39.32|39.12|92
1719373800000|2024-06-26 03:50:00|39.34|39.14|39.31|39.11|39.34|39.14|39.3|39.1|32
1719374100000|2024-06-26 03:55:00|39.3|39.1|39.29|39.09|39.31|39.11|39.27|39.07|48
1719374400000|2024-06-26 04:00:00|39.3|39.1|39.32|39.12|39.32|39.12|39.28|39.08|79
1719374700000|2024-06-26 04:05:00|39.31|39.11|39.29|39.09|39.32|39.12|39.25|39.05|120
1719375000000|2024-06-26 04:10:00|39.28|39.08|39.27|39.07|39.37|39.17|39.26|39.06|74
1719375300000|2024-06-26 04:15:00|39.26|39.06|39.25|39.05|39.29|39.09|39.25|39.05|38
1719375600000|2024-06-26 04:20:00|39.26|39.06|39.25|39.05|39.28|39.08|39.24|39.04|58
1719375900000|2024-06-26 04:25:00|39.24|39.04|39.27|39.07|39.27|39.07|39.24|39.04|54
1719376200000|2024-06-26 04:30:00|39.26|39.06|39.2|39|39.27|39.07|39.19|38.99|50
1719376500000|2024-06-26 04:35:00|39.21|39.01|39.16|38.96|39.21|39.01|39.16|38.96|103
1719376800000|2024-06-26 04:40:00|39.15|38.95|39.15|38.95|39.21|39.01|39.15|38.95|106
1719377100000|2024-06-26 04:45:00|39.16|38.96|39.2|39|39.21|39.01|39.15|38.95|71
1719377400000|2024-06-26 04:50:00|39.19|38.99|39.16|38.96|39.19|38.99|39.15|38.95|106
1719377700000|2024-06-26 04:55:00|39.17|38.97|39.15|38.95|39.21|39.01|39.15|38.95|142
1719378000000|2024-06-26 05:00:00|39.16|38.96|39.14|38.94|39.17|38.97|39.11|38.91|70
1719378300000|2024-06-26 05:05:00|39.13|38.93|39.22|39.02|39.23|39.03|39.13|38.93|94
1719378600000|2024-06-26 05:10:00|39.21|39.01|39.2|39|39.22|39.02|39.16|38.96|84
1719378900000|2024-06-26 05:15:00|39.19|38.99|39.14|38.94|39.23|39.03|39.14|38.94|86
1719379200000|2024-06-26 05:20:00|39.13|38.93|39.12|38.92|39.13|38.93|39.07|38.87|129
1719379500000|2024-06-26 05:25:00|39.11|38.91|39.01|38.81|39.12|38.92|38.99|38.79|139
1719379800000|2024-06-26 05:30:00|39.02|38.82|39.05|38.85|39.05|38.85|38.99|38.79|108
1719380100000|2024-06-26 05:35:00|39.04|38.84|39.04|38.84|39.05|38.85|39.01|38.81|55
1719380400000|2024-06-26 05:40:00|39.03|38.83|39.04|38.84|39.07|38.87|39.02|38.82|86
1719380700000|2024-06-26 05:45:00|39.05|38.85|39.01|38.81|39.06|38.86|38.99|38.79|123
1719381000000|2024-06-26 05:50:00|39.02|38.82|39.03|38.83|39.05|38.85|39.01|38.81|96
1719381300000|2024-06-26 05:55:00|39.02|38.82|38.97|38.77|39.03|38.83|38.97|38.77|68
1719381600000|2024-06-26 06:00:00|38.99|38.79|38.96|38.76|39.01|38.81|38.95|38.75|82
1719381900000|2024-06-26 06:05:00|38.95|38.75|38.97|38.77|38.99|38.79|38.94|38.74|75
1719382200000|2024-06-26 06:10:00|38.98|38.78|39.02|38.82|39.04|38.84|38.96|38.76|92
1719382500000|2024-06-26 06:15:00|39.01|38.81|39.01|38.81|39.08|38.88|38.98|38.78|142
1719382800000|2024-06-26 06:20:00|39|38.8|38.99|38.79|39.02|38.82|38.96|38.76|102
1719383100000|2024-06-26 06:25:00|39|38.8|38.98|38.78|39|38.8|38.96|38.76|26
1719383400000|2024-06-26 06:30:00|38.97|38.77|38.99|38.79|39|38.8|38.97|38.77|21
1719383700000|2024-06-26 06:35:00|38.98|38.78|38.99|38.79|39|38.8|38.97|38.77|44
1719384000000|2024-06-26 06:40:00|38.98|38.78|38.98|38.78|38.99|38.79|38.97|38.77|23
1719384300000|2024-06-26 06:45:00|39|38.8|38.93|38.73|39|38.8|38.93|38.73|161
1719384600000|2024-06-26 06:50:00|38.92|38.72|38.98|38.78|38.98|38.78|38.92|38.72|45
1719384900000|2024-06-26 06:55:00|38.99|38.79|38.96|38.76|39|38.8|38.96|38.76|58
1719385200000|2024-06-26 07:00:00|38.97|38.77|38.95|38.75|38.99|38.79|38.94|38.74|79
1719385500000|2024-06-26 07:05:00|38.94|38.74|38.98|38.78|39|38.8|38.94|38.74|75
1719385800000|2024-06-26 07:10:00|38.97|38.77|39.05|38.85|39.05|38.85|38.96|38.76|81
1719386100000|2024-06-26 07:15:00|39.04|38.84|39.1|38.9|39.11|38.91|39.03|38.83|57
1719386400000|2024-06-26 07:20:00|39.11|38.91|39.09|38.89|39.11|38.91|39.08|38.88|89
1719386700000|2024-06-26 07:25:00|39.1|38.9|39.01|38.81|39.1|38.9|39|38.8|58
1719387000000|2024-06-26 07:30:00|39|38.8|38.96|38.76|39|38.8|38.94|38.74|17
1719387300000|2024-06-26 07:35:00|38.97|38.77|39.12|38.92|39.18|38.98|38.97|38.77|119
1719387600000|2024-06-26 07:40:00|39.14|38.94|39.11|38.91|39.14|38.94|39.09|38.89|143
1719387900000|2024-06-26 07:45:00|39.1|38.9|39.11|38.91|39.14|38.94|39.1|38.9|70
1719388200000|2024-06-26 07:50:00|39.1|38.9|39.12|38.92|39.13|38.93|39.09|38.89|75
1719388500000|2024-06-26 07:55:00|39.11|38.91|39.13|38.93|39.14|38.94|39.11|38.91|106
1719388800000|2024-06-26 08:00:00|39.14|38.94|39.27|39.07|39.31|39.11|39.13|38.93|121
1719389100000|2024-06-26 08:05:00|39.28|39.08|39.21|39.01|39.31|39.11|39.18|38.98|221
1719389400000|2024-06-26 08:10:00|39.22|39.02|39.21|39.01|39.23|39.03|39.13|38.93|238
1719389700000|2024-06-26 08:15:00|39.2|39|39.14|38.94|39.23|39.03|39.07|38.87|198
1719390000000|2024-06-26 08:20:00|39.13|38.93|39.08|38.88|39.14|38.94|39.07|38.87|157
1719390300000|2024-06-26 08:25:00|39.07|38.87|39.06|38.86|39.1|38.9|39.04|38.84|63
1719390600000|2024-06-26 08:30:00|39.05|38.85|39.1|38.9|39.11|38.91|39.03|38.83|88
1719390900000|2024-06-26 08:35:00|39.11|38.91|39.04|38.84|39.11|38.91|39.02|38.82|141
1719391200000|2024-06-26 08:40:00|39.03|38.83|39.05|38.85|39.09|38.89|39.02|38.82|98
1719391500000|2024-06-26 08:45:00|39.05|38.85|39.06|38.86|39.13|38.93|39.05|38.85|136
1719391800000|2024-06-26 08:50:00|39.07|38.87|39.06|38.86|39.08|38.88|39.02|38.82|62
1719392100000|2024-06-26 08:55:00|39.05|38.85|38.99|38.79|39.06|38.86|38.99|38.79|108
1719392400000|2024-06-26 09:00:00|39|38.8|39.04|38.84|39.04|38.84|38.95|38.75|173
1719392700000|2024-06-26 09:05:00|39.03|38.83|39.04|38.84|39.08|38.88|38.97|38.77|114
1719393000000|2024-06-26 09:10:00|39.06|38.86|39.08|38.88|39.13|38.93|39.03|38.83|83
1719393300000|2024-06-26 09:15:00|39.09|38.89|39.04|38.84|39.09|38.89|39|38.8|67
1719393600000|2024-06-26 09:20:00|39.03|38.83|39.08|38.88|39.08|38.88|39.03|38.83|113
1719393900000|2024-06-26 09:25:00|39.07|38.87|39.14|38.94|39.15|38.95|39.05|38.85|114
1719394200000|2024-06-26 09:30:00|39.13|38.93|39.13|38.93|39.14|38.94|39.09|38.89|139
1719394500000|2024-06-26 09:35:00|39.14|38.94|39.06|38.86|39.14|38.94|39.04|38.84|87
1719394800000|2024-06-26 09:40:00|39.05|38.85|39.05|38.85|39.08|38.88|39.03|38.83|50
1719395100000|2024-06-26 09:45:00|39.04|38.84|39.07|38.87|39.09|38.89|39.03|38.83|54
1719395400000|2024-06-26 09:50:00|39.06|38.86|39.11|38.91|39.11|38.91|39.04|38.84|81
1719395700000|2024-06-26 09:55:00|39.1|38.9|39.11|38.91|39.12|38.92|39.07|38.87|160
1719396000000|2024-06-26 10:00:00|39.1|38.9|39.06|38.86|39.12|38.92|39.04|38.84|75
1719396300000|2024-06-26 10:05:00|39.08|38.88|38.99|38.79|39.08|38.88|38.99|38.79|104
1719396600000|2024-06-26 10:10:00|39|38.8|39.05|38.85|39.07|38.87|38.97|38.77|161
1719396900000|2024-06-26 10:15:00|39.06|38.86|38.97|38.77|39.08|38.88|38.96|38.76|116
1719397200000|2024-06-26 10:20:00|38.96|38.76|38.88|38.68|38.97|38.77|38.81|38.61|164
1719397500000|2024-06-26 10:25:00|38.89|38.69|38.94|38.74|38.95|38.75|38.85|38.65|87
1719397800000|2024-06-26 10:30:00|38.93|38.73|38.97|38.77|38.97|38.77|38.86|38.66|134
1719398100000|2024-06-26 10:35:00|38.96|38.76|38.94|38.74|38.97|38.77|38.92|38.72|91
1719398400000|2024-06-26 10:40:00|38.93|38.73|38.96|38.76|38.96|38.76|38.93|38.73|76
1719398700000|2024-06-26 10:45:00|38.95|38.75|38.89|38.69|38.96|38.76|38.85|38.65|109
1719399000000|2024-06-26 10:50:00|38.88|38.68|38.89|38.69|38.95|38.75|38.87|38.67|118
1719399300000|2024-06-26 10:55:00|38.9|38.7|38.91|38.71|38.91|38.71|38.87|38.67|119
1719399600000|2024-06-26 11:00:00|38.92|38.72|38.92|38.72|38.98|38.78|38.9|38.7|120
1719399900000|2024-06-26 11:05:00|38.93|38.73|38.95|38.75|39.02|38.82|38.9|38.7|59
1719400200000|2024-06-26 11:10:00|38.96|38.76|39.04|38.84|39.04|38.84|38.95|38.75|103
1719400500000|2024-06-26 11:15:00|39.03|38.83|38.98|38.78|39.04|38.84|38.96|38.76|71
1719400800000|2024-06-26 11:20:00|38.97|38.77|38.9|38.7|38.97|38.77|38.9|38.7|63
1719401100000|2024-06-26 11:25:00|38.89|38.69|38.85|38.65|38.9|38.7|38.84|38.64|25
1719401400000|2024-06-26 11:30:00|38.86|38.66|38.87|38.67|38.89|38.69|38.86|38.66|64
1719401700000|2024-06-26 11:35:00|38.88|38.68|38.9|38.7|38.91|38.71|38.87|38.67|67
1719402000000|2024-06-26 11:40:00|38.89|38.69|38.88|38.68|38.92|38.72|38.88|38.68|43
1719402300000|2024-06-26 11:45:00|38.87|38.67|38.86|38.66|38.89|38.69|38.86|38.66|24
1719402600000|2024-06-26 11:50:00|38.87|38.67|38.91|38.71|38.93|38.73|38.86|38.66|59
1719402900000|2024-06-26 11:55:00|38.9|38.7|38.93|38.73|38.93|38.73|38.9|38.7|52
1719403200000|2024-06-26 12:00:00|38.94|38.74|38.99|38.79|39.01|38.81|38.92|38.72|66
1719403500000|2024-06-26 12:05:00|38.98|38.78|38.93|38.73|39|38.8|38.91|38.71|132
1719403800000|2024-06-26 12:10:00|38.92|38.72|39.42|39.22|39.73|39.53|38.92|38.72|368
1719404100000|2024-06-26 12:15:00|39.43|39.23|39.3|39.1|39.49|39.29|39.17|38.97|201
1719404400000|2024-06-26 12:20:00|39.31|39.11|39.39|39.19|39.41|39.21|39.3|39.1|101
1719404700000|2024-06-26 12:25:00|39.38|39.18|39.23|39.03|39.4|39.2|39.23|39.03|140
1719405000000|2024-06-26 12:30:00|39.24|39.04|39.21|39.01|39.25|39.05|39.21|39.01|74
1719405300000|2024-06-26 12:35:00|39.2|39|39.12|38.92|39.21|39.01|39.12|38.92|55
1719405600000|2024-06-26 12:40:00|39.11|38.91|39.12|38.92|39.15|38.95|39.11|38.91|72
1719405900000|2024-06-26 12:45:00|39.11|38.91|39.12|38.92|39.13|38.93|39.11|38.91|107
1719406200000|2024-06-26 12:50:00|39.11|38.91|39.17|38.97|39.17|38.97|39.1|38.9|107
1719406500000|2024-06-26 12:55:00|39.16|38.96|39.16|38.96|39.2|39|39.11|38.91|111
1719406800000|2024-06-26 13:00:00|39.18|38.98|39.15|38.95|39.28|39.08|39.11|38.91|163
1719407100000|2024-06-26 13:05:00|39.14|38.94|39.12|38.92|39.21|39.01|39.12|38.92|94
1719407400000|2024-06-26 13:10:00|39.11|38.91|39.11|38.91|39.17|38.97|39.1|38.9|63
1719407700000|2024-06-26 13:15:00|39.1|38.9|39.15|38.95|39.16|38.96|39.1|38.9|84
1719408000000|2024-06-26 13:20:00|39.16|38.96|39.23|39.03|39.24|39.04|39.15|38.95|49
1719408300000|2024-06-26 13:25:00|39.24|39.04|39.19|38.99|39.28|39.08|39.19|38.99|68
1719408600000|2024-06-26 13:30:00|39.18|38.98|39.28|39.08|39.33|39.13|39.17|38.97|166
1719408900000|2024-06-26 13:35:00|39.27|39.07|39.27|39.07|39.33|39.13|39.26|39.06|176
1719409200000|2024-06-26 13:40:00|39.28|39.08|39.3|39.1|39.31|39.11|39.24|39.04|196
1719409500000|2024-06-26 13:45:00|39.29|39.09|39.35|39.15|39.36|39.16|39.29|39.09|221
1719409800000|2024-06-26 13:50:00|39.36|39.16|39.41|39.21|39.46|39.26|39.34|39.14|237
1719410100000|2024-06-26 13:55:00|39.4|39.2|39.49|39.29|39.55|39.35|39.39|39.19|195
1719410400000|2024-06-26 14:00:00|39.5|39.3|39.51|39.31|39.55|39.35|39.4|39.2|271
1719410700000|2024-06-26 14:05:00|39.52|39.32|39.45|39.25|39.55|39.35|39.44|39.24|180
1719411000000|2024-06-26 14:10:00|39.46|39.26|39.48|39.28|39.53|39.33|39.39|39.19|178
1719411300000|2024-06-26 14:15:00|39.49|39.29|39.42|39.22|39.49|39.29|39.41|39.21|168
1719411600000|2024-06-26 14:20:00|39.41|39.21|39.33|39.13|39.41|39.21|39.32|39.12|100
1719411900000|2024-06-26 14:25:00|39.32|39.12|39.26|39.06|39.38|39.18|39.23|39.03|122
1719412200000|2024-06-26 14:30:00|39.27|39.07|39.36|39.16|39.37|39.17|39.25|39.05|103
1719412500000|2024-06-26 14:35:00|39.33|39.13|39.22|39.02|39.36|39.16|39.19|38.99|128
1719412800000|2024-06-26 14:40:00|39.21|39.01|39.3|39.1|39.31|39.11|39.19|38.99|118
1719413100000|2024-06-26 14:45:00|39.31|39.11|39.37|39.17|39.4|39.2|39.3|39.1|136
1719413400000|2024-06-26 14:50:00|39.38|39.18|39.42|39.22|39.45|39.25|39.37|39.17|104
1719413700000|2024-06-26 14:55:00|39.41|39.21|39.4|39.2|39.45|39.25|39.39|39.19|81
1719414000000|2024-06-26 15:00:00|39.39|39.19|39.41|39.21|39.43|39.23|39.35|39.15|120
1719414300000|2024-06-26 15:05:00|39.4|39.2|39.29|39.09|39.41|39.21|39.28|39.08|124
1719414600000|2024-06-26 15:10:00|39.28|39.08|39.14|38.94|39.29|39.09|39.11|38.91|199
1719414900000|2024-06-26 15:15:00|39.13|38.93|39.26|39.06|39.27|39.07|39.12|38.92|153
1719415200000|2024-06-26 15:20:00|39.25|39.05|39.37|39.17|39.38|39.18|39.25|39.05|248
1719415500000|2024-06-26 15:25:00|39.36|39.16|38.92|38.72|39.41|39.21|38.8|38.6|283
1719415800000|2024-06-26 15:30:00|38.91|38.71|38.92|38.72|38.98|38.78|38.85|38.65|148
1719416100000|2024-06-26 15:35:00|38.91|38.71|38.91|38.71|38.98|38.78|38.88|38.68|209
1719416400000|2024-06-26 15:40:00|38.92|38.72|38.97|38.77|39|38.8|38.85|38.65|152
1719416700000|2024-06-26 15:45:00|38.98|38.78|38.98|38.78|39.02|38.82|38.97|38.77|91
1719417000000|2024-06-26 15:50:00|38.99|38.79|38.95|38.75|39.02|38.82|38.88|38.68|155
1719417300000|2024-06-26 15:55:00|38.97|38.77|38.93|38.73|38.97|38.77|38.87|38.67|108
1719417600000|2024-06-26 16:00:00|38.94|38.74|38.92|38.72|38.97|38.77|38.89|38.69|140
1719417900000|2024-06-26 16:05:00|38.91|38.71|38.94|38.74|38.97|38.77|38.91|38.71|120
1719418200000|2024-06-26 16:10:00|38.95|38.75|38.94|38.74|38.95|38.75|38.86|38.66|183
1719418500000|2024-06-26 16:15:00|38.93|38.73|38.87|38.67|38.93|38.73|38.86|38.66|239
1719418800000|2024-06-26 16:20:00|38.86|38.66|38.86|38.66|38.91|38.71|38.85|38.65|187
1719419100000|2024-06-26 16:25:00|38.87|38.67|38.87|38.67|38.9|38.7|38.86|38.66|131
1719419400000|2024-06-26 16:30:00|38.88|38.68|38.91|38.71|38.93|38.73|38.85|38.65|151
1719419700000|2024-06-26 16:35:00|38.92|38.72|38.88|38.68|38.97|38.77|38.87|38.67|88
1719420000000|2024-06-26 16:40:00|38.87|38.67|38.88|38.68|38.91|38.71|38.86|38.66|170
1719420300000|2024-06-26 16:45:00|38.89|38.69|38.79|38.59|38.91|38.71|38.76|38.56|239
1719420600000|2024-06-26 16:50:00|38.78|38.58|38.79|38.59|38.86|38.66|38.77|38.57|240
1719420900000|2024-06-26 16:55:00|38.8|38.6|38.84|38.64|38.86|38.66|38.79|38.59|147
1719421200000|2024-06-26 17:00:00|38.83|38.63|38.67|38.47|38.84|38.64|38.61|38.41|266
1719421500000|2024-06-26 17:05:00|38.66|38.46|38.44|38.24|38.7|38.5|38.4|38.2|395
1719421800000|2024-06-26 17:10:00|38.45|38.25|38.5|38.3|38.53|38.33|38.4|38.2|320
1719422100000|2024-06-26 17:15:00|38.51|38.31|38.58|38.38|38.64|38.44|38.5|38.3|194
1719422400000|2024-06-26 17:20:00|38.57|38.37|38.61|38.41|38.63|38.43|38.53|38.33|188
1719422700000|2024-06-26 17:25:00|38.62|38.42|38.65|38.45|38.67|38.47|38.58|38.38|148
1719423000000|2024-06-26 17:30:00|38.66|38.46|38.65|38.45|38.73|38.53|38.65|38.45|79
1719423300000|2024-06-26 17:35:00|38.64|38.44|38.59|38.39|38.67|38.47|38.56|38.36|43
1719423600000|2024-06-26 17:40:00|38.61|38.41|38.52|38.32|38.61|38.41|38.5|38.3|58
1719423900000|2024-06-26 17:45:00|38.51|38.31|38.53|38.33|38.59|38.39|38.51|38.31|98
1719424200000|2024-06-26 17:50:00|38.54|38.34|38.6|38.4|38.6|38.4|38.53|38.33|119
1719424500000|2024-06-26 17:55:00|38.59|38.39|38.67|38.47|38.68|38.48|38.59|38.39|120
1719424800000|2024-06-26 18:00:00|38.68|38.48|38.57|38.37|38.68|38.48|38.56|38.36|116
1719425100000|2024-06-26 18:05:00|38.56|38.36|38.51|38.31|38.57|38.37|38.5|38.3|114
1719425400000|2024-06-26 18:10:00|38.52|38.32|38.49|38.29|38.52|38.32|38.47|38.27|72
1719425700000|2024-06-26 18:15:00|38.5|38.3|38.47|38.27|38.52|38.32|38.46|38.26|149
1719426000000|2024-06-26 18:20:00|38.46|38.26|38.54|38.34|38.56|38.36|38.45|38.25|87
1719426300000|2024-06-26 18:25:00|38.55|38.35|38.53|38.33|38.57|38.37|38.51|38.31|145
1719426600000|2024-06-26 18:30:00|38.54|38.34|38.53|38.33|38.56|38.36|38.51|38.31|92
1719426900000|2024-06-26 18:35:00|38.54|38.34|38.5|38.3|38.54|38.34|38.48|38.28|138
1719427200000|2024-06-26 18:40:00|38.51|38.31|38.54|38.34|38.54|38.34|38.44|38.24|103
1719427500000|2024-06-26 18:45:00|38.55|38.35|38.55|38.35|38.65|38.45|38.53|38.33|199
1719427800000|2024-06-26 18:50:00|38.54|38.34|38.56|38.36|38.56|38.36|38.51|38.31|134
1719428100000|2024-06-26 18:55:00|38.55|38.35|38.58|38.38|38.61|38.41|38.54|38.34|127
1719428400000|2024-06-26 19:00:00|38.57|38.37|38.57|38.37|38.62|38.42|38.53|38.33|229
1719428700000|2024-06-26 19:05:00|38.56|38.36|38.63|38.43|38.65|38.45|38.52|38.32|171
1719429000000|2024-06-26 19:10:00|38.62|38.42|38.6|38.4|38.62|38.42|38.53|38.33|98
1719429300000|2024-06-26 19:15:00|38.61|38.41|38.66|38.46|38.66|38.46|38.59|38.39|199
1719429600000|2024-06-26 19:20:00|38.65|38.45|38.73|38.53|38.77|38.57|38.64|38.44|178
1719429900000|2024-06-26 19:25:00|38.72|38.52|38.74|38.54|38.74|38.54|38.67|38.47|98
1719430200000|2024-06-26 19:30:00|38.75|38.55|38.76|38.56|38.8|38.6|38.69|38.49|131
1719430500000|2024-06-26 19:35:00|38.75|38.55|38.87|38.67|38.94|38.74|38.75|38.55|327
1719430800000|2024-06-26 19:40:00|38.86|38.66|38.9|38.7|38.91|38.71|38.85|38.65|153
1719431100000|2024-06-26 19:45:00|38.91|38.71|38.8|38.6|38.92|38.72|38.79|38.59|130
1719431400000|2024-06-26 19:50:00|38.79|38.59|39.01|38.81|39.02|38.82|38.78|38.58|250
1719431700000|2024-06-26 19:55:00|39|38.8|39.13|38.93|39.13|38.93|38.99|38.79|242
1719432000000|2024-06-26 20:00:00|39.12|38.92|39.33|39.13|39.33|39.13|39.1|38.9|283
1719432300000|2024-06-26 20:05:00|39.32|39.12|39.23|39.03|39.35|39.15|39.23|39.03|230
1719432600000|2024-06-26 20:10:00|39.21|39.01|39.2|39|39.24|39.04|39.16|38.96|262
1719432900000|2024-06-26 20:15:00|39.18|38.98|39.13|38.93|39.21|39.01|39.08|38.88|163
1719433200000|2024-06-26 20:20:00|39.14|38.94|39.05|38.85|39.19|38.99|39.03|38.83|142
1719433500000|2024-06-26 20:25:00|39.04|38.84|38.98|38.78|39.06|38.86|38.98|38.78|141
1719433800000|2024-06-26 20:30:00|38.99|38.79|39.01|38.81|39.01|38.81|38.97|38.77|107
1719434100000|2024-06-26 20:35:00|39|38.8|38.97|38.77|39|38.8|38.94|38.74|95
1719434400000|2024-06-26 20:40:00|38.96|38.76|38.94|38.74|38.98|38.78|38.91|38.71|106
1719434700000|2024-06-26 20:45:00|38.92|38.72|38.9|38.7|38.94|38.74|38.89|38.69|62
1719435000000|2024-06-26 20:50:00|38.91|38.71|38.94|38.74|39.01|38.81|38.9|38.7|98
1719435300000|2024-06-26 20:55:00|38.95|38.75|38.99|38.79|39.01|38.81|38.95|38.75|61
1719435600000|2024-06-26 21:00:00|38.98|38.78|39.09|38.89|39.1|38.9|38.97|38.77|56
1719435900000|2024-06-26 21:05:00|39.1|38.9|39.02|38.82|39.11|38.91|39.02|38.82|41
1719436200000|2024-06-26 21:10:00|39.01|38.81|38.98|38.78|39.06|38.86|38.98|38.78|24
1719436500000|2024-06-26 21:15:00|38.99|38.79|38.93|38.73|39|38.8|38.93|38.73|33
1719436800000|2024-06-26 21:20:00|38.92|38.72|38.91|38.71|38.94|38.74|38.89|38.69|24
1719437100000|2024-06-26 21:25:00|38.9|38.7|38.85|38.65|38.9|38.7|38.85|38.65|8
1719437400000|2024-06-26 21:30:00|38.86|38.66|38.87|38.67|38.88|38.68|38.86|38.66|4
1719437700000|2024-06-26 21:35:00|38.86|38.66|38.88|38.68|38.9|38.7|38.86|38.66|7
1719438000000|2024-06-26 21:40:00|38.87|38.67|38.8|38.6|38.87|38.67|38.8|38.6|14
1719438300000|2024-06-26 21:45:00|38.78|38.58|38.84|38.64|38.84|38.64|38.77|38.57|10
1719438600000|2024-06-26 21:50:00|38.85|38.65|38.9|38.7|38.9|38.7|38.85|38.65|22
1719438900000|2024-06-26 21:55:00|38.89|38.69|38.88|38.68|38.9|38.7|38.87|38.67|32
1719439200000|2024-06-26 22:00:00|38.89|38.69|38.83|38.63|38.89|38.69|38.83|38.63|110
1719439500000|2024-06-26 22:05:00|38.84|38.64|38.82|38.62|38.86|38.66|38.81|38.61|89
1719439800000|2024-06-26 22:10:00|38.83|38.63|38.76|38.56|38.84|38.64|38.74|38.54|121
1719440100000|2024-06-26 22:15:00|38.75|38.55|38.64|38.44|38.76|38.56|38.64|38.44|176
1719440400000|2024-06-26 22:20:00|38.65|38.45|38.66|38.46|38.67|38.47|38.6|38.4|158
1719440700000|2024-06-26 22:25:00|38.68|38.48|38.56|38.36|38.68|38.48|38.56|38.36|102
1719441000000|2024-06-26 22:30:00|38.55|38.35|38.51|38.31|38.55|38.35|38.49|38.29|78
1719441300000|2024-06-26 22:35:00|38.5|38.3|38.53|38.33|38.55|38.35|38.5|38.3|62
1719441600000|2024-06-26 22:40:00|38.54|38.34|38.53|38.33|38.54|38.34|38.52|38.32|110
1719441900000|2024-06-26 22:45:00|38.52|38.32|38.62|38.42|38.62|38.42|38.52|38.32|124
1719442200000|2024-06-26 22:50:00|38.63|38.43|38.61|38.41|38.63|38.43|38.6|38.4|94
1719442500000|2024-06-26 22:55:00|38.62|38.42|38.67|38.47|38.68|38.48|38.6|38.4|107
1719442800000|2024-06-26 23:00:00|38.68|38.48|38.7|38.5|38.7|38.5|38.67|38.47|96
1719443100000|2024-06-26 23:05:00|38.69|38.49|38.7|38.5|38.71|38.51|38.69|38.49|49
1719443400000|2024-06-26 23:10:00|38.71|38.51|38.71|38.51|38.74|38.54|38.7|38.5|27
1719443700000|2024-06-26 23:15:00|38.7|38.5|38.61|38.41|38.7|38.5|38.61|38.41|118
1719444000000|2024-06-26 23:20:00|38.62|38.42|38.56|38.36|38.63|38.43|38.56|38.36|83
1719444300000|2024-06-26 23:25:00|38.57|38.37|38.61|38.41|38.62|38.42|38.56|38.36|150
1719444600000|2024-06-26 23:30:00|38.62|38.42|38.61|38.41|38.64|38.44|38.6|38.4|118
1719444900000|2024-06-26 23:35:00|38.6|38.4|38.56|38.36|38.61|38.41|38.55|38.35|67
1719445200000|2024-06-26 23:40:00|38.55|38.35|38.59|38.39|38.6|38.4|38.55|38.35|21
1719445500000|2024-06-26 23:45:00|38.6|38.4|38.59|38.39|38.6|38.4|38.58|38.38|52
1719445800000|2024-06-26 23:50:00|38.58|38.38|38.58|38.38|38.62|38.42|38.58|38.38|88
1719446100000|2024-06-26 23:55:00|38.59|38.39|38.61|38.41|38.61|38.41|38.58|38.38|89
1719446400000|2024-06-27 00:00:00|38.6|38.4|38.61|38.41|38.64|38.44|38.58|38.38|130
1719446700000|2024-06-27 00:05:00|38.6|38.4|38.56|38.36|38.6|38.4|38.53|38.33|92
1719447000000|2024-06-27 00:10:00|38.57|38.37|38.56|38.36|38.57|38.37|38.54|38.34|42
1719447300000|2024-06-27 00:15:00|38.55|38.35|38.6|38.4|38.61|38.41|38.45|38.25|124
1719447600000|2024-06-27 00:20:00|38.59|38.39|38.6|38.4|38.62|38.42|38.56|38.36|148
1719447900000|2024-06-27 00:25:00|38.59|38.39|38.52|38.32|38.6|38.4|38.51|38.31|128
1719448200000|2024-06-27 00:30:00|38.53|38.33|38.62|38.42|38.63|38.43|38.5|38.3|165
1719448500000|2024-06-27 00:35:00|38.63|38.43|38.69|38.49|38.7|38.5|38.61|38.41|182
1719448800000|2024-06-27 00:40:00|38.68|38.48|38.65|38.45|38.7|38.5|38.64|38.44|87
1719449100000|2024-06-27 00:45:00|38.64|38.44|38.55|38.35|38.65|38.45|38.54|38.34|143
1719449400000|2024-06-27 00:50:00|38.56|38.36|38.59|38.39|38.6|38.4|38.55|38.35|116
1719449700000|2024-06-27 00:55:00|38.6|38.4|38.59|38.39|38.61|38.41|38.57|38.37|81
1719450000000|2024-06-27 01:00:00|38.58|38.38|38.47|38.27|38.6|38.4|38.44|38.24|170
1719450300000|2024-06-27 01:05:00|38.48|38.28|38.51|38.31|38.53|38.33|38.48|38.28|80
1719450600000|2024-06-27 01:10:00|38.5|38.3|38.53|38.33|38.59|38.39|38.49|38.29|128
1719450900000|2024-06-27 01:15:00|38.54|38.34|38.47|38.27|38.6|38.4|38.46|38.26|153
1719451200000|2024-06-27 01:20:00|38.48|38.28|38.55|38.35|38.59|38.39|38.46|38.26|133
1719451500000|2024-06-27 01:25:00|38.56|38.36|38.5|38.3|38.56|38.36|38.5|38.3|123
1719451800000|2024-06-27 01:30:00|38.51|38.31|38.55|38.35|38.6|38.4|38.51|38.31|163
1719452100000|2024-06-27 01:35:00|38.54|38.34|38.55|38.35|38.59|38.39|38.51|38.31|180
1719452400000|2024-06-27 01:40:00|38.54|38.34|38.5|38.3|38.55|38.35|38.49|38.29|140
1719452700000|2024-06-27 01:45:00|38.51|38.31|38.47|38.27|38.57|38.37|38.47|38.27|198
1719453000000|2024-06-27 01:50:00|38.46|38.26|38.44|38.24|38.48|38.28|38.43|38.23|93
1719453300000|2024-06-27 01:55:00|38.45|38.25|38.52|38.32|38.53|38.33|38.44|38.24|91
1719453600000|2024-06-27 02:00:00|38.51|38.31|38.36|38.16|38.53|38.33|38.35|38.15|193
1719453900000|2024-06-27 02:05:00|38.35|38.15|38.41|38.21|38.42|38.22|38.32|38.12|221
1719454200000|2024-06-27 02:10:00|38.42|38.22|38.43|38.23|38.5|38.3|38.41|38.21|213
1719454500000|2024-06-27 02:15:00|38.44|38.24|38.38|38.18|38.46|38.26|38.37|38.17|170
1719454800000|2024-06-27 02:20:00|38.37|38.17|38.39|38.19|38.42|38.22|38.36|38.16|126
1719455100000|2024-06-27 02:25:00|38.38|38.18|38.4|38.2|38.41|38.21|38.36|38.16|37
1719455400000|2024-06-27 02:30:00|38.41|38.21|38.4|38.2|38.43|38.23|38.35|38.15|255
1719455700000|2024-06-27 02:35:00|38.41|38.21|38.4|38.2|38.44|38.24|38.33|38.13|236
1719456000000|2024-06-27 02:40:00|38.39|38.19|38.31|38.11|38.43|38.23|38.29|38.09|240
1719456300000|2024-06-27 02:45:00|38.32|38.12|38.33|38.13|38.4|38.2|38.3|38.1|181
1719456600000|2024-06-27 02:50:00|38.32|38.12|38.32|38.12|38.37|38.17|38.31|38.11|176
1719456900000|2024-06-27 02:55:00|38.33|38.13|38.32|38.12|38.34|38.14|38.3|38.1|50
1719457200000|2024-06-27 03:00:00|38.31|38.11|38.27|38.07|38.31|38.11|38.22|38.02|111
1719457500000|2024-06-27 03:05:00|38.28|38.08|38.23|38.03|38.28|38.08|38.23|38.03|84
1719457800000|2024-06-27 03:10:00|38.22|38.02|38.25|38.05|38.3|38.1|38.22|38.02|130
1719458100000|2024-06-27 03:15:00|38.26|38.06|38.34|38.14|38.34|38.14|38.24|38.04|92
1719458400000|2024-06-27 03:20:00|38.33|38.13|38.38|38.18|38.47|38.27|38.32|38.12|206
1719458700000|2024-06-27 03:25:00|38.37|38.17|38.27|38.07|38.37|38.17|38.26|38.06|195
1719459000000|2024-06-27 03:30:00|38.28|38.08|38.27|38.07|38.33|38.13|38.24|38.04|245
1719459300000|2024-06-27 03:35:00|38.26|38.06|38.25|38.05|38.29|38.09|38.24|38.04|160
1719459600000|2024-06-27 03:40:00|38.26|38.06|38.21|38.01|38.27|38.07|38.2|38|94
1719459900000|2024-06-27 03:45:00|38.22|38.02|38.23|38.03|38.26|38.06|38.2|38|151
1719460200000|2024-06-27 03:50:00|38.22|38.02|38.28|38.08|38.29|38.09|38.21|38.01|101
1719460500000|2024-06-27 03:55:00|38.27|38.07|38.3|38.1|38.3|38.1|38.27|38.07|151
1719460800000|2024-06-27 04:00:00|38.29|38.09|38.25|38.05|38.29|38.09|38.23|38.03|129
1719461100000|2024-06-27 04:05:00|38.24|38.04|38.26|38.06|38.27|38.07|38.22|38.02|124
1719461400000|2024-06-27 04:10:00|38.25|38.05|38.27|38.07|38.27|38.07|38.23|38.03|85
1719461700000|2024-06-27 04:15:00|38.29|38.09|38.27|38.07|38.33|38.13|38.26|38.06|146
1719462000000|2024-06-27 04:20:00|38.26|38.06|38.26|38.06|38.31|38.11|38.25|38.05|164
1719462300000|2024-06-27 04:25:00|38.25|38.05|38.19|37.99|38.25|38.05|38.19|37.99|87
1719462600000|2024-06-27 04:30:00|38.2|38|38.23|38.03|38.27|38.07|38.2|38|175
1719462900000|2024-06-27 04:35:00|38.25|38.05|38.23|38.03|38.25|38.05|38.21|38.01|90
1719463200000|2024-06-27 04:40:00|38.22|38.02|38.24|38.04|38.26|38.06|38.21|38.01|70
1719463500000|2024-06-27 04:45:00|38.25|38.05|38.2|38|38.25|38.05|38.19|37.99|140
1719463800000|2024-06-27 04:50:00|38.19|37.99|38.19|37.99|38.24|38.04|38.18|37.98|117
1719464100000|2024-06-27 04:55:00|38.2|38|38.22|38.02|38.24|38.04|38.19|37.99|31
1719464400000|2024-06-27 05:00:00|38.23|38.03|38.23|38.03|38.24|38.04|38.19|37.99|70
1719464700000|2024-06-27 05:05:00|38.24|38.04|38.17|37.97|38.24|38.04|38.14|37.94|56
1719465000000|2024-06-27 05:10:00|38.18|37.98|38.11|37.91|38.18|37.98|38.07|37.87|207
1719465300000|2024-06-27 05:15:00|38.12|37.92|38.05|37.85|38.12|37.92|38.04|37.84|189
1719465600000|2024-06-27 05:20:00|38.04|37.84|38.02|37.82|38.07|37.87|38.02|37.82|58
1719465900000|2024-06-27 05:25:00|38.01|37.81|38|37.8|38.01|37.81|37.98|37.78|78
1719466200000|2024-06-27 05:30:00|37.99|37.79|38.02|37.82|38.05|37.85|37.94|37.74|94
1719466500000|2024-06-27 05:35:00|38.03|37.83|37.95|37.75|38.04|37.84|37.95|37.75|169
1719466800000|2024-06-27 05:40:00|37.96|37.76|38|37.8|38.02|37.82|37.93|37.73|181
1719467100000|2024-06-27 05:45:00|38.01|37.81|38.01|37.81|38.02|37.82|37.99|37.79|45
1719467400000|2024-06-27 05:50:00|38|37.8|37.92|37.72|38.01|37.81|37.88|37.68|224
1719467700000|2024-06-27 05:55:00|37.94|37.74|37.9|37.7|37.94|37.74|37.87|37.67|227
1719468000000|2024-06-27 06:00:00|37.89|37.69|37.96|37.76|38.01|37.81|37.89|37.69|171
1719468300000|2024-06-27 06:05:00|37.97|37.77|38.07|37.87|38.08|37.88|37.95|37.75|101
1719468600000|2024-06-27 06:10:00|38.06|37.86|37.99|37.79|38.06|37.86|37.98|37.78|82
1719468900000|2024-06-27 06:15:00|37.98|37.78|38.02|37.82|38.04|37.84|37.97|37.77|194
1719469200000|2024-06-27 06:20:00|38.03|37.83|38.04|37.84|38.08|37.88|38.02|37.82|184
1719469500000|2024-06-27 06:25:00|38.05|37.85|38.17|37.97|38.17|37.97|38.02|37.82|87
1719469800000|2024-06-27 06:30:00|38.16|37.96|38.12|37.92|38.17|37.97|38.1|37.9|146
1719470100000|2024-06-27 06:35:00|38.11|37.91|38|37.8|38.12|37.92|38|37.8|107
1719470400000|2024-06-27 06:40:00|37.99|37.79|38.02|37.82|38.05|37.85|37.97|37.77|156
1719470700000|2024-06-27 06:45:00|38.03|37.83|38.04|37.84|38.06|37.86|38|37.8|168
1719471000000|2024-06-27 06:50:00|38.05|37.85|38.04|37.84|38.06|37.86|38.02|37.82|169
1719471300000|2024-06-27 06:55:00|38.05|37.85|38.04|37.84|38.08|37.88|38.04|37.84|119
1719471600000|2024-06-27 07:00:00|38.05|37.85|38.01|37.81|38.05|37.85|38.01|37.81|181
1719471900000|2024-06-27 07:05:00|38.02|37.82|37.99|37.79|38.02|37.82|37.96|37.76|179
1719472200000|2024-06-27 07:10:00|38|37.8|38.02|37.82|38.03|37.83|37.98|37.78|156
1719472500000|2024-06-27 07:15:00|38.01|37.81|38.02|37.82|38.08|37.88|38.01|37.81|185
1719472800000|2024-06-27 07:20:00|38.03|37.83|38.02|37.82|38.04|37.84|37.99|37.79|213
1719473100000|2024-06-27 07:25:00|38.03|37.83|37.99|37.79|38.04|37.84|37.98|37.78|138
1719473400000|2024-06-27 07:30:00|38|37.8|38|37.8|38.07|37.87|37.99|37.79|209
1719473700000|2024-06-27 07:35:00|37.99|37.79|37.97|37.77|38.01|37.81|37.96|37.76|137
1719474000000|2024-06-27 07:40:00|37.96|37.76|37.96|37.76|37.98|37.78|37.95|37.75|123
1719474300000|2024-06-27 07:45:00|37.97|37.77|37.93|37.73|38|37.8|37.89|37.69|201
1719474600000|2024-06-27 07:50:00|37.94|37.74|37.97|37.77|37.99|37.79|37.93|37.73|76
1719474900000|2024-06-27 07:55:00|37.98|37.78|37.98|37.78|38.01|37.81|37.95|37.75|85
1719475200000|2024-06-27 08:00:00|37.97|37.77|38.02|37.82|38.02|37.82|37.94|37.74|112
1719475500000|2024-06-27 08:05:00|38.03|37.83|38.02|37.82|38.04|37.84|38.01|37.81|90
1719475800000|2024-06-27 08:10:00|38.01|37.81|38.05|37.85|38.08|37.88|38|37.8|125
1719476100000|2024-06-27 08:15:00|38.06|37.86|37.96|37.76|38.06|37.86|37.95|37.75|104
1719476400000|2024-06-27 08:20:00|37.95|37.75|38|37.8|38.02|37.82|37.95|37.75|158
1719476700000|2024-06-27 08:25:00|37.99|37.79|37.97|37.77|38.02|37.82|37.97|37.77|89
1719477000000|2024-06-27 08:30:00|37.98|37.78|37.9|37.7|38|37.8|37.89|37.69|249
1719477300000|2024-06-27 08:35:00|37.91|37.71|37.91|37.71|37.92|37.72|37.88|37.68|215
1719477600000|2024-06-27 08:40:00|37.92|37.72|37.91|37.71|37.92|37.72|37.89|37.69|68
1719477900000|2024-06-27 08:45:00|37.9|37.7|37.93|37.73|37.94|37.74|37.89|37.69|97
1719478200000|2024-06-27 08:50:00|37.92|37.72|37.91|37.71|37.92|37.72|37.89|37.69|30
1719478500000|2024-06-27 08:55:00|37.92|37.72|37.97|37.77|37.97|37.77|37.91|37.71|106
1719478800000|2024-06-27 09:00:00|37.96|37.76|37.96|37.76|37.98|37.78|37.93|37.73|19
1719479100000|2024-06-27 09:05:00|37.95|37.75|37.97|37.77|37.98|37.78|37.93|37.73|39
1719479400000|2024-06-27 09:10:00|37.98|37.78|38.03|37.83|38.06|37.86|37.97|37.77|59
1719479700000|2024-06-27 09:15:00|38.02|37.82|38.07|37.87|38.08|37.88|38.02|37.82|20
1719480000000|2024-06-27 09:20:00|38.06|37.86|38.11|37.91|38.11|37.91|38.04|37.84|134
1719480300000|2024-06-27 09:25:00|38.12|37.92|38.12|37.92|38.15|37.95|38.09|37.89|83
1719480600000|2024-06-27 09:30:00|38.11|37.91|38.09|37.89|38.13|37.93|38.08|37.88|153
1719480900000|2024-06-27 09:35:00|38.08|37.88|38.11|37.91|38.12|37.92|38.07|37.87|40
1719481200000|2024-06-27 09:40:00|38.1|37.9|38.15|37.95|38.16|37.96|38.1|37.9|127
1719481500000|2024-06-27 09:45:00|38.14|37.94|38.16|37.96|38.16|37.96|38.13|37.93|105
1719481800000|2024-06-27 09:50:00|38.15|37.95|38.2|38|38.2|38|38.15|37.95|169
1719482100000|2024-06-27 09:55:00|38.21|38.01|38.27|38.07|38.29|38.09|38.2|38|206
1719482400000|2024-06-27 10:00:00|38.28|38.08|38.33|38.13|38.36|38.16|38.27|38.07|278
1719482700000|2024-06-27 10:05:00|38.32|38.12|38.22|38.02|38.33|38.13|38.17|37.97|240
1719483000000|2024-06-27 10:10:00|38.23|38.03|38.17|37.97|38.27|38.07|38.17|37.97|117
1719483300000|2024-06-27 10:15:00|38.17|37.97|38.17|37.97|38.2|38|38.15|37.95|178
1719483600000|2024-06-27 10:20:00|38.16|37.96|38.16|37.96|38.19|37.99|38.15|37.95|194
1719483900000|2024-06-27 10:25:00|38.15|37.95|38.23|38.03|38.23|38.03|38.15|37.95|75
1719484200000|2024-06-27 10:30:00|38.22|38.02|38.28|38.08|38.36|38.16|38.21|38.01|253
1719484500000|2024-06-27 10:35:00|38.27|38.07|38.16|37.96|38.28|38.08|38.15|37.95|203
1719484800000|2024-06-27 10:40:00|38.15|37.95|38.12|37.92|38.16|37.96|38.11|37.91|132
1719485100000|2024-06-27 10:45:00|38.11|37.91|38.12|37.92|38.12|37.92|38.07|37.87|171
1719485400000|2024-06-27 10:50:00|38.13|37.93|38.08|37.88|38.14|37.94|38.07|37.87|158
1719485700000|2024-06-27 10:55:00|38.07|37.87|38.05|37.85|38.09|37.89|38.04|37.84|151
1719486000000|2024-06-27 11:00:00|38.06|37.86|38.11|37.91|38.15|37.95|38.03|37.83|134
1719486300000|2024-06-27 11:05:00|38.1|37.9|38.07|37.87|38.13|37.93|38.04|37.84|145
1719486600000|2024-06-27 11:10:00|38.08|37.88|38.14|37.94|38.17|37.97|38.07|37.87|133
1719486900000|2024-06-27 11:15:00|38.15|37.95|38.18|37.98|38.21|38.01|38.14|37.94|138
1719487200000|2024-06-27 11:20:00|38.17|37.97|38.16|37.96|38.2|38|38.11|37.91|103
1719487500000|2024-06-27 11:25:00|38.17|37.97|38.13|37.93|38.19|37.99|38.13|37.93|111
1719487800000|2024-06-27 11:30:00|38.14|37.94|38.16|37.96|38.2|38|38.13|37.93|127
1719488100000|2024-06-27 11:35:00|38.17|37.97|38.2|38|38.25|38.05|38.16|37.96|97
1719488400000|2024-06-27 11:40:00|38.19|37.99|38.18|37.98|38.2|38|38.17|37.97|168
1719488700000|2024-06-27 11:45:00|38.17|37.97|38.19|37.99|38.2|38|38.13|37.93|177
1719489000000|2024-06-27 11:50:00|38.2|38|38.15|37.95|38.2|38|38.13|37.93|166
1719489300000|2024-06-27 11:55:00|38.14|37.94|38.12|37.92|38.16|37.96|38.12|37.92|123
1719489600000|2024-06-27 12:00:00|38.11|37.91|38.15|37.95|38.22|38.02|38.11|37.91|163
1719489900000|2024-06-27 12:05:00|38.14|37.94|38.27|38.07|38.28|38.08|38.14|37.94|325
1719490200000|2024-06-27 12:10:00|38.26|38.06|38.3|38.1|38.31|38.11|38.25|38.05|196
1719490500000|2024-06-27 12:15:00|38.31|38.11|38.29|38.09|38.41|38.21|38.26|38.06|232
1719490800000|2024-06-27 12:20:00|38.3|38.1|38.46|38.26|38.46|38.26|38.29|38.09|246
1719491100000|2024-06-27 12:25:00|38.45|38.25|38.54|38.34|38.63|38.43|38.44|38.24|376
1719491400000|2024-06-27 12:30:00|38.53|38.33|38.35|38.15|38.64|38.44|38.23|38.03|282
1719491700000|2024-06-27 12:35:00|38.34|38.14|38.47|38.27|38.47|38.27|38.28|38.08|70
1719492000000|2024-06-27 12:40:00|38.48|38.28|38.39|38.19|38.49|38.29|38.37|38.17|31
1719492300000|2024-06-27 12:45:00|38.4|38.2|38.33|38.13|38.41|38.21|38.33|38.13|83
1719492600000|2024-06-27 12:50:00|38.34|38.14|38.41|38.21|38.43|38.23|38.33|38.13|166
1719492900000|2024-06-27 12:55:00|38.4|38.2|38.52|38.32|38.54|38.34|38.4|38.2|223
1719493200000|2024-06-27 13:00:00|38.51|38.31|38.85|38.65|38.85|38.65|38.51|38.31|445
1719493500000|2024-06-27 13:05:00|38.84|38.64|38.99|38.79|39.09|38.89|38.82|38.62|423
1719493800000|2024-06-27 13:10:00|38.98|38.78|39.22|39.02|39.32|39.12|38.97|38.77|320
1719494100000|2024-06-27 13:15:00|39.21|39.01|39.44|39.24|39.46|39.26|39.18|38.98|344
1719494400000|2024-06-27 13:20:00|39.45|39.25|39.34|39.14|39.52|39.32|39.34|39.14|411
1719494700000|2024-06-27 13:25:00|39.33|39.13|39.2|39|39.47|39.27|39.17|38.97|315
1719495000000|2024-06-27 13:30:00|39.19|38.99|39.29|39.09|39.47|39.27|39.19|38.99|380
1719495300000|2024-06-27 13:35:00|39.28|39.08|39.27|39.07|39.35|39.15|39.27|39.07|306
1719495600000|2024-06-27 13:40:00|39.26|39.06|39.21|39.01|39.33|39.13|39.21|39.01|81
1719495900000|2024-06-27 13:45:00|39.2|39|39.24|39.04|39.33|39.13|39.19|38.99|75
1719496200000|2024-06-27 13:50:00|39.25|39.05|39.23|39.03|39.27|39.07|39.16|38.96|272
1719496500000|2024-06-27 13:55:00|39.22|39.02|39.09|38.89|39.23|39.03|39.04|38.84|228
1719496800000|2024-06-27 14:00:00|39.1|38.9|39.16|38.96|39.26|39.06|39.08|38.88|354
1719497100000|2024-06-27 14:05:00|39.15|38.95|39.32|39.12|39.36|39.16|39.15|38.95|267
1719497400000|2024-06-27 14:10:00|39.33|39.13|39.36|39.16|39.36|39.16|39.3|39.1|165
1719497700000|2024-06-27 14:15:00|39.37|39.17|39.22|39.02|39.4|39.2|39.22|39.02|251
1719498000000|2024-06-27 14:20:00|39.21|39.01|39.37|39.17|39.37|39.17|39.18|38.98|281
1719498300000|2024-06-27 14:25:00|39.36|39.16|39.35|39.15|39.41|39.21|39.33|39.13|239
1719498600000|2024-06-27 14:30:00|39.34|39.14|39.18|38.98|39.39|39.19|39.15|38.95|295
1719498900000|2024-06-27 14:35:00|39.17|38.97|39.04|38.84|39.18|38.98|38.99|38.79|223
1719499200000|2024-06-27 14:40:00|39.05|38.85|39.02|38.82|39.06|38.86|38.98|38.78|247
1719499500000|2024-06-27 14:45:00|39.03|38.83|38.98|38.78|39.05|38.85|38.94|38.74|271
1719499800000|2024-06-27 14:50:00|38.99|38.79|38.81|38.61|38.99|38.79|38.8|38.6|193
1719500100000|2024-06-27 14:55:00|38.8|38.6|38.81|38.61|38.83|38.63|38.75|38.55|163
1719500400000|2024-06-27 15:00:00|38.82|38.62|38.97|38.77|39|38.8|38.76|38.56|366
1719500700000|2024-06-27 15:05:00|38.98|38.78|38.93|38.73|38.98|38.78|38.9|38.7|243
1719501000000|2024-06-27 15:10:00|38.92|38.72|38.93|38.73|39|38.8|38.87|38.67|183
1719501300000|2024-06-27 15:15:00|38.94|38.74|38.98|38.78|39.03|38.83|38.94|38.74|171
1719501600000|2024-06-27 15:20:00|38.97|38.77|38.85|38.65|38.97|38.77|38.81|38.61|229
1719501900000|2024-06-27 15:25:00|38.84|38.64|38.84|38.64|38.92|38.72|38.82|38.62|164
1719502200000|2024-06-27 15:30:00|38.83|38.63|38.89|38.69|38.92|38.72|38.77|38.57|258
1719502500000|2024-06-27 15:35:00|38.9|38.7|38.9|38.7|38.91|38.71|38.83|38.63|95
1719502800000|2024-06-27 15:40:00|38.89|38.69|38.9|38.7|38.94|38.74|38.88|38.68|136
1719503100000|2024-06-27 15:45:00|38.91|38.71|38.91|38.71|38.96|38.76|38.89|38.69|160
1719503400000|2024-06-27 15:50:00|38.9|38.7|38.86|38.66|38.91|38.71|38.84|38.64|144
1719503700000|2024-06-27 15:55:00|38.85|38.65|38.72|38.52|38.85|38.65|38.72|38.52|277
1719504000000|2024-06-27 16:00:00|38.73|38.53|38.75|38.55|38.84|38.64|38.73|38.53|247
1719504300000|2024-06-27 16:05:00|38.77|38.57|38.78|38.58|38.82|38.62|38.72|38.52|205
1719504600000|2024-06-27 16:10:00|38.79|38.59|38.84|38.64|38.87|38.67|38.78|38.58|214
1719504900000|2024-06-27 16:15:00|38.85|38.65|38.72|38.52|38.85|38.65|38.71|38.51|154
1719505200000|2024-06-27 16:20:00|38.71|38.51|38.62|38.42|38.73|38.53|38.62|38.42|188
1719505500000|2024-06-27 16:25:00|38.63|38.43|38.64|38.44|38.64|38.44|38.57|38.37|110
1719505800000|2024-06-27 16:30:00|38.65|38.45|38.63|38.43|38.68|38.48|38.59|38.39|192
1719506100000|2024-06-27 16:35:00|38.62|38.42|38.74|38.54|38.74|38.54|38.58|38.38|219
1719506400000|2024-06-27 16:40:00|38.73|38.53|38.79|38.59|38.81|38.61|38.72|38.52|165
1719506700000|2024-06-27 16:45:00|38.8|38.6|38.7|38.5|38.83|38.63|38.7|38.5|120
1719507000000|2024-06-27 16:50:00|38.71|38.51|38.73|38.53|38.74|38.54|38.7|38.5|11
1719507300000|2024-06-27 16:55:00|38.72|38.52|38.73|38.53|38.75|38.55|38.71|38.51|65
1719507600000|2024-06-27 17:00:00|38.74|38.54|38.84|38.64|38.85|38.65|38.72|38.52|214
1719507900000|2024-06-27 17:05:00|38.85|38.65|38.87|38.67|38.9|38.7|38.83|38.63|191
1719508200000|2024-06-27 17:10:00|38.88|38.68|38.91|38.71|38.93|38.73|38.83|38.63|199
1719508500000|2024-06-27 17:15:00|38.9|38.7|38.92|38.72|38.93|38.73|38.89|38.69|157
1719508800000|2024-06-27 17:20:00|38.91|38.71|38.96|38.76|38.97|38.77|38.91|38.71|180
1719509100000|2024-06-27 17:25:00|38.97|38.77|39|38.8|39.03|38.83|38.97|38.77|104
1719509400000|2024-06-27 17:30:00|39.01|38.81|39.09|38.89|39.1|38.9|38.96|38.76|208
1719509700000|2024-06-27 17:35:00|39.08|38.88|39.13|38.93|39.17|38.97|39.03|38.83|168
1719510000000|2024-06-27 17:40:00|39.12|38.92|39.17|38.97|39.24|39.04|39.12|38.92|141
1719510300000|2024-06-27 17:45:00|39.18|38.98|39.14|38.94|39.2|39|39.13|38.93|79
1719510600000|2024-06-27 17:50:00|39.15|38.95|39.15|38.95|39.17|38.97|39.08|38.88|110
1719510900000|2024-06-27 17:55:00|39.16|38.96|39.13|38.93|39.16|38.96|39.11|38.91|58
1719511200000|2024-06-27 18:00:00|39.12|38.92|39.11|38.91|39.14|38.94|39.07|38.87|100
1719511500000|2024-06-27 18:05:00|39.12|38.92|39.14|38.94|39.17|38.97|39.08|38.88|129
1719511800000|2024-06-27 18:10:00|39.15|38.95|39.21|39.01|39.25|39.05|39.14|38.94|129
1719512100000|2024-06-27 18:15:00|39.22|39.02|39.16|38.96|39.23|39.03|39.08|38.88|161
1719512400000|2024-06-27 18:20:00|39.15|38.95|39.26|39.06|39.27|39.07|39.15|38.95|143
1719512700000|2024-06-27 18:25:00|39.25|39.05|39.22|39.02|39.26|39.06|39.22|39.02|183
1719513000000|2024-06-27 18:30:00|39.23|39.03|39.29|39.09|39.3|39.1|39.2|39|198
1719513300000|2024-06-27 18:35:00|39.3|39.1|39.38|39.18|39.39|39.19|39.28|39.08|245
1719513600000|2024-06-27 18:40:00|39.39|39.19|39.24|39.04|39.39|39.19|39.23|39.03|180
1719513900000|2024-06-27 18:45:00|39.25|39.05|39.28|39.08|39.3|39.1|39.23|39.03|135
1719514200000|2024-06-27 18:50:00|39.27|39.07|39.22|39.02|39.28|39.08|39.21|39.01|141
1719514500000|2024-06-27 18:55:00|39.21|39.01|39.29|39.09|39.29|39.09|39.21|39.01|137
1719514800000|2024-06-27 19:00:00|39.28|39.08|39.21|39.01|39.3|39.1|39.21|39.01|168
1719515100000|2024-06-27 19:05:00|39.22|39.02|39.14|38.94|39.23|39.03|39.14|38.94|210
1719515400000|2024-06-27 19:10:00|39.15|38.95|39.27|39.07|39.29|39.09|39.14|38.94|146
1719515700000|2024-06-27 19:15:00|39.26|39.06|39.27|39.07|39.31|39.11|39.23|39.03|122
1719516000000|2024-06-27 19:20:00|39.28|39.08|39.28|39.08|39.3|39.1|39.25|39.05|105
1719516300000|2024-06-27 19:25:00|39.29|39.09|39.33|39.13|39.33|39.13|39.27|39.07|91
1719516600000|2024-06-27 19:30:00|39.32|39.12|39.23|39.03|39.33|39.13|39.23|39.03|91
1719516900000|2024-06-27 19:35:00|39.24|39.04|39.28|39.08|39.31|39.11|39.21|39.01|97
1719517200000|2024-06-27 19:40:00|39.27|39.07|39.28|39.08|39.3|39.1|39.26|39.06|109
1719517500000|2024-06-27 19:45:00|39.29|39.09|39.22|39.02|39.32|39.12|39.22|39.02|111
1719517800000|2024-06-27 19:50:00|39.23|39.03|39.18|38.98|39.27|39.07|39.18|38.98|100
1719518100000|2024-06-27 19:55:00|39.19|38.99|39.22|39.02|39.25|39.05|39.19|38.99|185
1719518400000|2024-06-27 20:00:00|39.23|39.03|39.22|39.02|39.25|39.05|39.17|38.97|206
1719518700000|2024-06-27 20:05:00|39.23|39.03|39.3|39.1|39.33|39.13|39.21|39.01|126
1719519000000|2024-06-27 20:10:00|39.29|39.09|39.31|39.11|39.33|39.13|39.27|39.07|128
1719519300000|2024-06-27 20:15:00|39.32|39.12|39.33|39.13|39.35|39.15|39.31|39.11|135
1719519600000|2024-06-27 20:20:00|39.34|39.14|39.31|39.11|39.35|39.15|39.31|39.11|108
1719519900000|2024-06-27 20:25:00|39.3|39.1|39.25|39.05|39.35|39.15|39.23|39.03|82
1719520200000|2024-06-27 20:30:00|39.26|39.06|39.29|39.09|39.3|39.1|39.24|39.04|116
1719520500000|2024-06-27 20:35:00|39.3|39.1|39.33|39.13|39.34|39.14|39.29|39.09|165
1719520800000|2024-06-27 20:40:00|39.34|39.14|39.33|39.13|39.41|39.21|39.31|39.11|173
1719521100000|2024-06-27 20:45:00|39.34|39.14|39.38|39.18|39.4|39.2|39.3|39.1|168
1719521400000|2024-06-27 20:50:00|39.37|39.17|39.36|39.16|39.37|39.17|39.35|39.15|64
1719521700000|2024-06-27 20:55:00|39.37|39.17|39.37|39.17|39.39|39.19|39.33|39.13|45
1719522000000|2024-06-27 21:00:00|39.38|39.18|39.36|39.16|39.39|39.19|39.35|39.15|25
1719522300000|2024-06-27 21:05:00|39.37|39.17|39.37|39.17|39.39|39.19|39.3|39.1|28
1719522600000|2024-06-27 21:10:00|39.36|39.16|39.38|39.18|39.4|39.2|39.35|39.15|22
1719522900000|2024-06-27 21:15:00|39.36|39.16|39.36|39.16|39.37|39.17|39.34|39.14|16
1719523200000|2024-06-27 21:20:00|39.35|39.15|39.34|39.14|39.35|39.15|39.34|39.14|6
1719523500000|2024-06-27 21:25:00|39.35|39.15|39.32|39.12|39.35|39.15|39.32|39.12|8
1719524100000|2024-06-27 21:35:00|39.34|39.14|39.34|39.14|39.34|39.14|39.34|39.14|1
1719524400000|2024-06-27 21:40:00|39.35|39.15|39.29|39.09|39.35|39.15|39.29|39.09|11
1719524700000|2024-06-27 21:45:00|39.3|39.1|39.32|39.12|39.33|39.13|39.29|39.09|17
1719525000000|2024-06-27 21:50:00|39.33|39.13|39.3|39.1|39.33|39.13|39.3|39.1|56
1719525300000|2024-06-27 21:55:00|39.31|39.11|39.3|39.1|39.31|39.11|39.28|39.08|12
1719525600000|2024-06-27 22:00:00|39.29|39.09|39.25|39.05|39.32|39.12|39.24|39.04|113
1719525900000|2024-06-27 22:05:00|39.26|39.06|39.24|39.04|39.26|39.06|39.24|39.04|45
1719526200000|2024-06-27 22:10:00|39.25|39.05|39.28|39.08|39.28|39.08|39.23|39.03|60
1719526500000|2024-06-27 22:15:00|39.29|39.09|39.3|39.1|39.32|39.12|39.27|39.07|82
1719526800000|2024-06-27 22:20:00|39.29|39.09|39.29|39.09|39.3|39.1|39.27|39.07|106
1719527100000|2024-06-27 22:25:00|39.3|39.1|39.29|39.09|39.3|39.1|39.28|39.08|54
1719527400000|2024-06-27 22:30:00|39.3|39.1|39.25|39.05|39.31|39.11|39.25|39.05|54
1719527700000|2024-06-27 22:35:00|39.26|39.06|39.24|39.04|39.26|39.06|39.2|39|95
1719528000000|2024-06-27 22:40:00|39.23|39.03|39.24|39.04|39.25|39.05|39.23|39.03|84
1719528300000|2024-06-27 22:45:00|39.25|39.05|39.24|39.04|39.25|39.05|39.23|39.03|45
1719528600000|2024-06-27 22:50:00|39.25|39.05|39.25|39.05|39.27|39.07|39.23|39.03|162
1719528900000|2024-06-27 22:55:00|39.26|39.06|39.27|39.07|39.27|39.07|39.25|39.05|24
1719529200000|2024-06-27 23:00:00|39.28|39.08|39.26|39.06|39.31|39.11|39.26|39.06|84
1719529500000|2024-06-27 23:05:00|39.27|39.07|39.26|39.06|39.28|39.08|39.25|39.05|106
1719529800000|2024-06-27 23:10:00|39.25|39.05|39.27|39.07|39.29|39.09|39.25|39.05|45
1719530100000|2024-06-27 23:15:00|39.28|39.08|39.26|39.06|39.29|39.09|39.26|39.06|74
1719530400000|2024-06-27 23:20:00|39.27|39.07|39.21|39.01|39.27|39.07|39.2|39|155
1719530700000|2024-06-27 23:25:00|39.2|39|39.22|39.02|39.23|39.03|39.2|39|75
1719531000000|2024-06-27 23:30:00|39.21|39.01|39.2|39|39.22|39.02|39.2|39|68
1719531300000|2024-06-27 23:35:00|39.19|38.99|39.19|38.99|39.2|39|39.17|38.97|67
1719531600000|2024-06-27 23:40:00|39.2|39|39.19|38.99|39.2|39|39.19|38.99|10
1719531900000|2024-06-27 23:45:00|39.17|38.97|39.21|39.01|39.22|39.02|39.17|38.97|83
1719532200000|2024-06-27 23:50:00|39.22|39.02|39.19|38.99|39.22|39.02|39.18|38.98|99
1719532500000|2024-06-27 23:55:00|39.2|39|39.23|39.03|39.23|39.03|39.19|38.99|109
1719532800000|2024-06-28 00:00:00|39.22|39.02|39.22|39.02|39.27|39.07|39.2|39|208
1719533100000|2024-06-28 00:05:00|39.21|39.01|39.29|39.09|39.31|39.11|39.2|39|78
1719533400000|2024-06-28 00:10:00|39.3|39.1|39.28|39.08|39.31|39.11|39.27|39.07|134
1719533700000|2024-06-28 00:15:00|39.27|39.07|39.21|39.01|39.28|39.08|39.21|39.01|124
1719534000000|2024-06-28 00:20:00|39.22|39.02|39.21|39.01|39.22|39.02|39.21|39.01|30
1719534300000|2024-06-28 00:25:00|39.2|39|39.16|38.96|39.22|39.02|39.14|38.94|46
1719534600000|2024-06-28 00:30:00|39.19|38.99|39.1|38.9|39.21|39.01|39.09|38.89|121
1719534900000|2024-06-28 00:35:00|39.09|38.89|39.08|38.88|39.15|38.95|39.04|38.84|100
1719535200000|2024-06-28 00:40:00|39.07|38.87|39.19|38.99|39.21|39.01|39.07|38.87|83
1719535500000|2024-06-28 00:45:00|39.18|38.98|39.22|39.02|39.26|39.06|39.17|38.97|69
1719535800000|2024-06-28 00:50:00|39.21|39.01|39.17|38.97|39.23|39.03|39.11|38.91|157
1719536100000|2024-06-28 00:55:00|39.18|38.98|39.14|38.94|39.18|38.98|39.14|38.94|51
1719536400000|2024-06-28 01:00:00|39.13|38.93|39.12|38.92|39.14|38.94|39.07|38.87|179
1719536700000|2024-06-28 01:05:00|39.13|38.93|39.21|39.01|39.21|39.01|39.12|38.92|88
1719537000000|2024-06-28 01:10:00|39.2|39|39.2|39|39.24|39.04|39.15|38.95|72
1719537300000|2024-06-28 01:15:00|39.21|39.01|39.26|39.06|39.34|39.14|39.2|39|208
1719537600000|2024-06-28 01:20:00|39.27|39.07|39.42|39.22|39.45|39.25|39.25|39.05|240
1719537900000|2024-06-28 01:25:00|39.43|39.23|39.42|39.22|39.49|39.29|39.36|39.16|294
1719538200000|2024-06-28 01:30:00|39.41|39.21|39.51|39.31|39.51|39.31|39.41|39.21|318
1719538500000|2024-06-28 01:35:00|39.52|39.32|39.63|39.43|39.66|39.46|39.46|39.26|309
1719538800000|2024-06-28 01:40:00|39.62|39.42|39.63|39.43|39.7|39.5|39.57|39.37|247
1719539100000|2024-06-28 01:45:00|39.62|39.42|39.57|39.37|39.63|39.43|39.51|39.31|183
1719539400000|2024-06-28 01:50:00|39.58|39.38|39.5|39.3|39.59|39.39|39.5|39.3|98
1719539700000|2024-06-28 01:55:00|39.51|39.31|39.58|39.38|39.64|39.44|39.51|39.31|191
1719540000000|2024-06-28 02:00:00|39.6|39.4|39.61|39.41|39.7|39.5|39.6|39.4|237
1719540300000|2024-06-28 02:05:00|39.6|39.4|39.48|39.28|39.6|39.4|39.48|39.28|183
1719540600000|2024-06-28 02:10:00|39.49|39.29|39.46|39.26|39.52|39.32|39.45|39.25|104
1719540900000|2024-06-28 02:15:00|39.45|39.25|39.55|39.35|39.58|39.38|39.39|39.19|172
1719541200000|2024-06-28 02:20:00|39.56|39.36|39.48|39.28|39.56|39.36|39.47|39.27|162
1719541500000|2024-06-28 02:25:00|39.47|39.27|39.33|39.13|39.49|39.29|39.33|39.13|175
1719541800000|2024-06-28 02:30:00|39.34|39.14|39.29|39.09|39.37|39.17|39.28|39.08|234
1719542100000|2024-06-28 02:35:00|39.28|39.08|39.38|39.18|39.4|39.2|39.28|39.08|239
1719542400000|2024-06-28 02:40:00|39.37|39.17|39.41|39.21|39.43|39.23|39.35|39.15|98
1719542700000|2024-06-28 02:45:00|39.42|39.22|39.33|39.13|39.42|39.22|39.27|39.07|129
1719543000000|2024-06-28 02:50:00|39.34|39.14|39.38|39.18|39.38|39.18|39.33|39.13|92
1719543300000|2024-06-28 02:55:00|39.39|39.19|39.35|39.15|39.39|39.19|39.34|39.14|96
1719543600000|2024-06-28 03:00:00|39.36|39.16|39.36|39.16|39.36|39.16|39.32|39.12|108
1719543900000|2024-06-28 03:05:00|39.35|39.15|39.32|39.12|39.36|39.16|39.32|39.12|127
1719544200000|2024-06-28 03:10:00|39.33|39.13|39.32|39.12|39.34|39.14|39.32|39.12|63
1719544500000|2024-06-28 03:15:00|39.33|39.13|39.33|39.13|39.38|39.18|39.32|39.12|111
1719544800000|2024-06-28 03:20:00|39.34|39.14|39.31|39.11|39.37|39.17|39.3|39.1|140
1719545100000|2024-06-28 03:25:00|39.3|39.1|39.33|39.13|39.34|39.14|39.28|39.08|143
1719545400000|2024-06-28 03:30:00|39.34|39.14|39.34|39.14|39.37|39.17|39.32|39.12|156
1719545700000|2024-06-28 03:35:00|39.36|39.16|39.3|39.1|39.39|39.19|39.29|39.09|113
1719546000000|2024-06-28 03:40:00|39.29|39.09|39.3|39.1|39.34|39.14|39.28|39.08|109
1719546300000|2024-06-28 03:45:00|39.29|39.09|39.31|39.11|39.32|39.12|39.28|39.08|155
1719546600000|2024-06-28 03:50:00|39.32|39.12|39.33|39.13|39.34|39.14|39.31|39.11|42
1719546900000|2024-06-28 03:55:00|39.34|39.14|39.28|39.08|39.34|39.14|39.27|39.07|75
1719547200000|2024-06-28 04:00:00|39.29|39.09|39.2|39|39.29|39.09|39.2|39|129
1719547500000|2024-06-28 04:05:00|39.21|39.01|39.21|39.01|39.24|39.04|39.18|38.98|85
1719547800000|2024-06-28 04:10:00|39.22|39.02|39.25|39.05|39.27|39.07|39.22|39.02|71
1719548100000|2024-06-28 04:15:00|39.26|39.06|39.26|39.06|39.28|39.08|39.23|39.03|98
1719548400000|2024-06-28 04:20:00|39.25|39.05|39.16|38.96|39.26|39.06|39.15|38.95|88
1719548700000|2024-06-28 04:25:00|39.15|38.95|39.04|38.84|39.16|38.96|39.04|38.84|161
1719549000000|2024-06-28 04:30:00|39.05|38.85|39.12|38.92|39.14|38.94|39.05|38.85|103
1719549300000|2024-06-28 04:35:00|39.13|38.93|39.14|38.94|39.19|38.99|39.11|38.91|110
1719549600000|2024-06-28 04:40:00|39.13|38.93|39.13|38.93|39.16|38.96|39.12|38.92|91
1719549900000|2024-06-28 04:45:00|39.15|38.95|39.15|38.95|39.17|38.97|39.14|38.94|137
1719550200000|2024-06-28 04:50:00|39.14|38.94|39.13|38.93|39.16|38.96|39.12|38.92|114
1719550500000|2024-06-28 04:55:00|39.12|38.92|39.12|38.92|39.13|38.93|39.08|38.88|67
1719550800000|2024-06-28 05:00:00|39.11|38.91|39.01|38.81|39.12|38.92|39.01|38.81|89
1719551100000|2024-06-28 05:05:00|39|38.8|39.03|38.83|39.03|38.83|39|38.8|36
1719551400000|2024-06-28 05:10:00|39.04|38.84|39.04|38.84|39.07|38.87|39.03|38.83|94
1719551700000|2024-06-28 05:15:00|39.06|38.86|39.01|38.81|39.06|38.86|39.01|38.81|84
1719552000000|2024-06-28 05:20:00|39.02|38.82|38.92|38.72|39.02|38.82|38.9|38.7|115
1719552300000|2024-06-28 05:25:00|38.91|38.71|38.96|38.76|39.02|38.82|38.89|38.69|135
1719552600000|2024-06-28 05:30:00|38.97|38.77|39.02|38.82|39.07|38.87|38.97|38.77|206
1719552900000|2024-06-28 05:35:00|39.01|38.81|38.9|38.7|39.02|38.82|38.89|38.69|106
1719553200000|2024-06-28 05:40:00|38.89|38.69|38.91|38.71|38.94|38.74|38.88|38.68|139
1719553500000|2024-06-28 05:45:00|38.9|38.7|38.9|38.7|38.92|38.72|38.88|38.68|103
1719553800000|2024-06-28 05:50:00|38.89|38.69|38.92|38.72|38.98|38.78|38.88|38.68|110
1719554100000|2024-06-28 05:55:00|38.93|38.73|38.91|38.71|38.96|38.76|38.91|38.71|132
1719554400000|2024-06-28 06:00:00|38.92|38.72|38.91|38.71|38.95|38.75|38.85|38.65|163
1719554700000|2024-06-28 06:05:00|38.92|38.72|38.94|38.74|38.96|38.76|38.91|38.71|123
1719555000000|2024-06-28 06:10:00|38.93|38.73|38.94|38.74|38.98|38.78|38.93|38.73|102
1719555300000|2024-06-28 06:15:00|38.93|38.73|38.88|38.68|38.94|38.74|38.86|38.66|73
1719555600000|2024-06-28 06:20:00|38.89|38.69|38.88|38.68|38.91|38.71|38.87|38.67|89
1719555900000|2024-06-28 06:25:00|38.89|38.69|38.87|38.67|38.9|38.7|38.86|38.66|164
1719556200000|2024-06-28 06:30:00|38.88|38.68|38.88|38.68|38.91|38.71|38.85|38.65|86
1719556500000|2024-06-28 06:35:00|38.87|38.67|38.9|38.7|38.97|38.77|38.86|38.66|111
1719556800000|2024-06-28 06:40:00|38.91|38.71|38.93|38.73|38.94|38.74|38.89|38.69|102
1719557100000|2024-06-28 06:45:00|38.92|38.72|38.92|38.72|38.94|38.74|38.88|38.68|123
1719557400000|2024-06-28 06:50:00|38.91|38.71|38.93|38.73|38.94|38.74|38.91|38.71|113
1719557700000|2024-06-28 06:55:00|38.92|38.72|38.95|38.75|38.95|38.75|38.92|38.72|46
1719558000000|2024-06-28 07:00:00|38.94|38.74|38.92|38.72|38.94|38.74|38.9|38.7|74
1719558300000|2024-06-28 07:05:00|38.91|38.71|38.89|38.69|38.92|38.72|38.88|38.68|127
1719558600000|2024-06-28 07:10:00|38.88|38.68|38.9|38.7|38.92|38.72|38.88|38.68|97
1719558900000|2024-06-28 07:15:00|38.89|38.69|38.86|38.66|38.9|38.7|38.85|38.65|114
1719559200000|2024-06-28 07:20:00|38.87|38.67|38.74|38.54|38.88|38.68|38.72|38.52|116
1719559500000|2024-06-28 07:25:00|38.73|38.53|38.69|38.49|38.77|38.57|38.62|38.42|174
1719559800000|2024-06-28 07:30:00|38.68|38.48|38.74|38.54|38.75|38.55|38.63|38.43|225
1719560100000|2024-06-28 07:35:00|38.73|38.53|38.75|38.55|38.75|38.55|38.71|38.51|229
1719560400000|2024-06-28 07:40:00|38.74|38.54|38.73|38.53|38.77|38.57|38.72|38.52|178
1719560700000|2024-06-28 07:45:00|38.72|38.52|38.64|38.44|38.74|38.54|38.62|38.42|332
1719561000000|2024-06-28 07:50:00|38.63|38.43|38.79|38.59|38.8|38.6|38.63|38.43|249
1719561300000|2024-06-28 07:55:00|38.8|38.6|38.78|38.58|38.84|38.64|38.78|38.58|228
1719561600000|2024-06-28 08:00:00|38.79|38.59|38.78|38.58|38.82|38.62|38.78|38.58|220
1719561900000|2024-06-28 08:05:00|38.76|38.56|38.72|38.52|38.77|38.57|38.71|38.51|234
1719562200000|2024-06-28 08:10:00|38.71|38.51|38.77|38.57|38.79|38.59|38.66|38.46|173
1719562500000|2024-06-28 08:15:00|38.76|38.56|38.72|38.52|38.77|38.57|38.72|38.52|35
1719562800000|2024-06-28 08:20:00|38.73|38.53|38.73|38.53|38.73|38.53|38.71|38.51|73
1719563100000|2024-06-28 08:25:00|38.72|38.52|38.72|38.52|38.74|38.54|38.71|38.51|93
1719563400000|2024-06-28 08:30:00|38.71|38.51|38.7|38.5|38.74|38.54|38.68|38.48|92
1719563700000|2024-06-28 08:35:00|38.69|38.49|38.72|38.52|38.75|38.55|38.67|38.47|64
1719564000000|2024-06-28 08:40:00|38.71|38.51|38.7|38.5|38.73|38.53|38.67|38.47|113
1719564300000|2024-06-28 08:45:00|38.69|38.49|38.66|38.46|38.72|38.52|38.65|38.45|94
1719564600000|2024-06-28 08:50:00|38.67|38.47|38.63|38.43|38.67|38.47|38.63|38.43|47
1719564900000|2024-06-28 08:55:00|38.64|38.44|38.71|38.51|38.72|38.52|38.64|38.44|160
1719565200000|2024-06-28 09:00:00|38.7|38.5|38.7|38.5|38.72|38.52|38.68|38.48|109
1719565500000|2024-06-28 09:05:00|38.71|38.51|38.65|38.45|38.71|38.51|38.64|38.44|95
1719565800000|2024-06-28 09:10:00|38.66|38.46|38.67|38.47|38.71|38.51|38.65|38.45|86
1719566100000|2024-06-28 09:15:00|38.66|38.46|38.66|38.46|38.68|38.48|38.64|38.44|116
1719566400000|2024-06-28 09:20:00|38.67|38.47|38.65|38.45|38.71|38.51|38.65|38.45|114
1719566700000|2024-06-28 09:25:00|38.64|38.44|38.69|38.49|38.7|38.5|38.63|38.43|152
1719567000000|2024-06-28 09:30:00|38.68|38.48|38.68|38.48|38.71|38.51|38.65|38.45|96
1719567300000|2024-06-28 09:35:00|38.69|38.49|38.75|38.55|38.75|38.55|38.67|38.47|80
1719567600000|2024-06-28 09:40:00|38.74|38.54|38.76|38.56|38.76|38.56|38.71|38.51|97
1719567900000|2024-06-28 09:45:00|38.75|38.55|38.85|38.65|38.85|38.65|38.74|38.54|108
1719568200000|2024-06-28 09:50:00|38.84|38.64|38.87|38.67|38.88|38.68|38.81|38.61|143
1719568500000|2024-06-28 09:55:00|38.86|38.66|38.92|38.72|38.93|38.73|38.86|38.66|98
1719568800000|2024-06-28 10:00:00|38.91|38.71|38.88|38.68|38.94|38.74|38.87|38.67|138
1719569100000|2024-06-28 10:05:00|38.89|38.69|38.88|38.68|38.91|38.71|38.83|38.63|184
1719569400000|2024-06-28 10:10:00|38.87|38.67|38.92|38.72|38.93|38.73|38.87|38.67|118
1719569700000|2024-06-28 10:15:00|38.93|38.73|38.91|38.71|38.94|38.74|38.88|38.68|161
1719570000000|2024-06-28 10:20:00|38.92|38.72|39.01|38.81|39.03|38.83|38.89|38.69|253
1719570300000|2024-06-28 10:25:00|39.02|38.82|39.05|38.85|39.07|38.87|39.01|38.81|223
1719570600000|2024-06-28 10:30:00|39.06|38.86|39.1|38.9|39.11|38.91|39.01|38.81|140
1719570900000|2024-06-28 10:35:00|39.09|38.89|39.06|38.86|39.14|38.94|39.06|38.86|128
1719571200000|2024-06-28 10:40:00|39.07|38.87|39.05|38.85|39.07|38.87|39.04|38.84|100
1719571500000|2024-06-28 10:45:00|39.04|38.84|39.03|38.83|39.05|38.85|38.99|38.79|218
1719571800000|2024-06-28 10:50:00|39.02|38.82|39.13|38.93|39.14|38.94|39.02|38.82|143
1719572100000|2024-06-28 10:55:00|39.14|38.94|39.1|38.9|39.17|38.97|39.09|38.89|90
1719572400000|2024-06-28 11:00:00|39.09|38.89|39.1|38.9|39.12|38.92|39.09|38.89|136
1719572700000|2024-06-28 11:05:00|39.09|38.89|39.07|38.87|39.12|38.92|39.04|38.84|127
1719573000000|2024-06-28 11:10:00|39.08|38.88|39.21|39.01|39.21|39.01|39.07|38.87|94
1719573300000|2024-06-28 11:15:00|39.2|39|39.2|39|39.22|39.02|39.13|38.93|156
1719573600000|2024-06-28 11:20:00|39.21|39.01|39.2|39|39.27|39.07|39.18|38.98|197
1719573900000|2024-06-28 11:25:00|39.21|39.01|39.26|39.06|39.26|39.06|39.19|38.99|126
1719574200000|2024-06-28 11:30:00|39.25|39.05|39.27|39.07|39.29|39.09|39.24|39.04|101
1719574500000|2024-06-28 11:35:00|39.26|39.06|39.26|39.06|39.32|39.12|39.25|39.05|103
1719574800000|2024-06-28 11:40:00|39.27|39.07|39.25|39.05|39.27|39.07|39.22|39.02|157
1719575100000|2024-06-28 11:45:00|39.24|39.04|39.2|39|39.24|39.04|39.17|38.97|149
1719575400000|2024-06-28 11:50:00|39.21|39.01|39.12|38.92|39.21|39.01|39.12|38.92|78
1719575700000|2024-06-28 11:55:00|39.13|38.93|39.13|38.93|39.15|38.95|39.11|38.91|117
1719576000000|2024-06-28 12:00:00|39.14|38.94|39.15|38.95|39.17|38.97|39.06|38.86|165
1719576300000|2024-06-28 12:05:00|39.16|38.96|39.25|39.05|39.26|39.06|39.14|38.94|72
1719576600000|2024-06-28 12:10:00|39.24|39.04|39.26|39.06|39.28|39.08|39.21|39.01|47
1719576900000|2024-06-28 12:15:00|39.28|39.08|39.3|39.1|39.32|39.12|39.24|39.04|135
1719577200000|2024-06-28 12:20:00|39.31|39.11|39.24|39.04|39.32|39.12|39.2|39|185
1719577500000|2024-06-28 12:25:00|39.25|39.05|39.33|39.13|39.33|39.13|39.18|38.98|170
1719577800000|2024-06-28 12:30:00|39.3|39.1|39.28|39.08|39.36|39.16|39.1|38.9|330
1719578100000|2024-06-28 12:35:00|39.27|39.07|39.36|39.16|39.4|39.2|39.23|39.03|251
1719578400000|2024-06-28 12:40:00|39.37|39.17|39.23|39.03|39.38|39.18|39.19|38.99|293
1719578700000|2024-06-28 12:45:00|39.22|39.02|39.22|39.02|39.24|39.04|39.13|38.93|205
1719579000000|2024-06-28 12:50:00|39.21|39.01|39.13|38.93|39.22|39.02|39.03|38.83|321
1719579300000|2024-06-28 12:55:00|39.14|38.94|39.11|38.91|39.15|38.95|39.06|38.86|152
1719579600000|2024-06-28 13:00:00|39.12|38.92|38.94|38.74|39.15|38.95|38.94|38.74|263
1719579900000|2024-06-28 13:05:00|38.93|38.73|38.98|38.78|39.01|38.81|38.86|38.66|81
1719580200000|2024-06-28 13:10:00|38.99|38.79|39|38.8|39.06|38.86|38.97|38.77|47
1719580500000|2024-06-28 13:15:00|38.99|38.79|39.01|38.81|39.05|38.85|38.91|38.71|82
1719580800000|2024-06-28 13:20:00|39.02|38.82|39.09|38.89|39.1|38.9|39.01|38.81|191
1719581100000|2024-06-28 13:25:00|39.08|38.88|39.11|38.91|39.18|38.98|39.08|38.88|142
1719581400000|2024-06-28 13:30:00|39.1|38.9|39.03|38.83|39.11|38.91|39|38.8|268
1719581700000|2024-06-28 13:35:00|39.04|38.84|39.22|39.02|39.22|39.02|39.03|38.83|254
1719582000000|2024-06-28 13:40:00|39.21|39.01|39.37|39.17|39.43|39.23|39.21|39.01|196
1719582300000|2024-06-28 13:45:00|39.36|39.16|39.21|39.01|39.37|39.17|39.2|39|201
1719582600000|2024-06-28 13:50:00|39.2|39|39.04|38.84|39.21|39.01|39.04|38.84|352
1719582900000|2024-06-28 13:55:00|39.05|38.85|38.77|38.57|39.06|38.86|38.75|38.55|445
1719583200000|2024-06-28 14:00:00|38.78|38.58|38.8|38.6|38.91|38.71|38.77|38.57|354
1719583500000|2024-06-28 14:05:00|38.82|38.62|38.95|38.75|39|38.8|38.8|38.6|266
1719583800000|2024-06-28 14:10:00|38.96|38.76|38.83|38.63|38.98|38.78|38.76|38.56|245
1719584100000|2024-06-28 14:15:00|38.84|38.64|38.79|38.59|38.92|38.72|38.7|38.5|340
1719584400000|2024-06-28 14:20:00|38.78|38.58|38.77|38.57|38.83|38.63|38.68|38.48|360
1719584700000|2024-06-28 14:25:00|38.78|38.58|38.76|38.56|38.84|38.64|38.76|38.56|95
1719585000000|2024-06-28 14:30:00|38.76|38.56|38.67|38.47|38.85|38.65|38.67|38.47|165
1719585300000|2024-06-28 14:35:00|38.66|38.46|38.74|38.54|38.8|38.6|38.64|38.44|255
1719585600000|2024-06-28 14:40:00|38.73|38.53|38.72|38.52|38.77|38.57|38.65|38.45|284
1719585900000|2024-06-28 14:45:00|38.71|38.51|38.82|38.62|38.86|38.66|38.71|38.51|256
1719586200000|2024-06-28 14:50:00|38.81|38.61|39.05|38.85|39.07|38.87|38.74|38.54|353
1719586500000|2024-06-28 14:55:00|39.06|38.86|39.55|39.35|39.55|39.35|39.04|38.84|619
1719586800000|2024-06-28 15:00:00|39.52|39.32|39.35|39.15|39.59|39.39|39.32|39.12|630
1719587100000|2024-06-28 15:05:00|39.33|39.13|39.32|39.12|39.41|39.21|39.27|39.07|520
1719587400000|2024-06-28 15:10:00|39.31|39.11|39.27|39.07|39.4|39.2|39.19|38.99|467
1719587700000|2024-06-28 15:15:00|39.28|39.08|39.22|39.02|39.3|39.1|39.14|38.94|383
1719588000000|2024-06-28 15:20:00|39.23|39.03|39.23|39.03|39.33|39.13|39.22|39.02|295
1719588300000|2024-06-28 15:25:00|39.22|39.02|39.21|39.01|39.23|39.03|39.18|38.98|317
1719588600000|2024-06-28 15:30:00|39.2|39|39.21|39.01|39.25|39.05|39.18|38.98|295
1719588900000|2024-06-28 15:35:00|39.22|39.02|39.14|38.94|39.23|39.03|39.14|38.94|226
1719589200000|2024-06-28 15:40:00|39.15|38.95|39.12|38.92|39.21|39.01|39.09|38.89|319
1719589500000|2024-06-28 15:45:00|39.11|38.91|39.24|39.04|39.25|39.05|39.11|38.91|131
1719589800000|2024-06-28 15:50:00|39.25|39.05|39.3|39.1|39.31|39.11|39.21|39.01|113
1719590100000|2024-06-28 15:55:00|39.31|39.11|39.31|39.11|39.58|39.38|39.29|39.09|369
1719590400000|2024-06-28 16:00:00|39.32|39.12|39.26|39.06|39.38|39.18|39.22|39.02|368
1719590700000|2024-06-28 16:05:00|39.25|39.05|39.34|39.14|39.4|39.2|39.22|39.02|294
1719591000000|2024-06-28 16:10:00|39.35|39.15|39.75|39.55|39.76|39.56|39.31|39.11|500
1719591300000|2024-06-28 16:15:00|39.76|39.56|39.53|39.33|39.76|39.56|39.46|39.26|613
1719591600000|2024-06-28 16:20:00|39.52|39.32|39.5|39.3|39.57|39.37|39.43|39.23|535
1719591900000|2024-06-28 16:25:00|39.49|39.29|39.57|39.37|39.81|39.61|39.46|39.26|560
1719592200000|2024-06-28 16:30:00|39.58|39.38|39.64|39.44|39.67|39.47|39.5|39.3|320
1719592500000|2024-06-28 16:35:00|39.65|39.45|39.55|39.35|39.66|39.46|39.53|39.33|422
1719592800000|2024-06-28 16:40:00|39.56|39.36|39.57|39.37|39.65|39.45|39.45|39.25|576
1719593100000|2024-06-28 16:45:00|39.56|39.36|39.47|39.27|39.57|39.37|39.18|38.98|617
1719593400000|2024-06-28 16:50:00|39.46|39.26|39.49|39.29|39.53|39.33|39.26|39.06|631
1719593700000|2024-06-28 16:55:00|39.5|39.3|39.64|39.44|39.66|39.46|39.48|39.28|518
1719594000000|2024-06-28 17:00:00|39.63|39.43|39.57|39.37|39.64|39.44|39.52|39.32|564
1719594300000|2024-06-28 17:05:00|39.56|39.36|39.51|39.31|39.58|39.38|39.42|39.22|512
1719594600000|2024-06-28 17:10:00|39.52|39.32|39.53|39.33|39.56|39.36|39.39|39.19|429
1719594900000|2024-06-28 17:15:00|39.54|39.34|39.6|39.4|39.61|39.41|39.52|39.32|357
1719595200000|2024-06-28 17:20:00|39.61|39.41|39.66|39.46|39.68|39.48|39.59|39.39|294
1719595500000|2024-06-28 17:25:00|39.65|39.45|39.54|39.34|39.69|39.49|39.52|39.32|434
1719595800000|2024-06-28 17:30:00|39.55|39.35|39.46|39.26|39.55|39.35|39.45|39.25|340
1719596100000|2024-06-28 17:35:00|39.45|39.25|39.31|39.11|39.46|39.26|39.31|39.11|359
1719596400000|2024-06-28 17:40:00|39.32|39.12|39.29|39.09|39.35|39.15|39.27|39.07|385
1719596700000|2024-06-28 17:45:00|39.28|39.08|39.27|39.07|39.34|39.14|39.25|39.05|288
1719597000000|2024-06-28 17:50:00|39.28|39.08|39.16|38.96|39.28|39.08|39.07|38.87|370
1719597300000|2024-06-28 17:55:00|39.15|38.95|39.17|38.97|39.24|39.04|39.13|38.93|229
1719597600000|2024-06-28 18:00:00|39.16|38.96|39.27|39.07|39.29|39.09|39.12|38.92|246
1719597900000|2024-06-28 18:05:00|39.28|39.08|39.29|39.09|39.34|39.14|39.22|39.02|217
1719598200000|2024-06-28 18:10:00|39.28|39.08|39.31|39.11|39.31|39.11|39.23|39.03|102
1719598500000|2024-06-28 18:15:00|39.33|39.13|39.42|39.22|39.44|39.24|39.33|39.13|155
1719598800000|2024-06-28 18:20:00|39.43|39.23|39.36|39.16|39.43|39.23|39.28|39.08|285
1719599100000|2024-06-28 18:25:00|39.37|39.17|39.42|39.22|39.44|39.24|39.36|39.16|199
1719599400000|2024-06-28 18:30:00|39.41|39.21|39.44|39.24|39.46|39.26|39.38|39.18|220
1719599700000|2024-06-28 18:35:00|39.46|39.26|39.4|39.2|39.48|39.28|39.4|39.2|217
1719600000000|2024-06-28 18:40:00|39.41|39.21|39.31|39.11|39.44|39.24|39.29|39.09|208
1719600300000|2024-06-28 18:45:00|39.32|39.12|39.42|39.22|39.44|39.24|39.28|39.08|214
1719600600000|2024-06-28 18:50:00|39.41|39.21|39.41|39.21|39.49|39.29|39.4|39.2|171
1719600900000|2024-06-28 18:55:00|39.42|39.22|39.41|39.21|39.47|39.27|39.39|39.19|154
1719601200000|2024-06-28 19:00:00|39.4|39.2|39.29|39.09|39.4|39.2|39.29|39.09|177
1719601500000|2024-06-28 19:05:00|39.28|39.08|39.31|39.11|39.32|39.12|39.25|39.05|191
1719601800000|2024-06-28 19:10:00|39.3|39.1|39.4|39.2|39.4|39.2|39.28|39.08|112
1719602100000|2024-06-28 19:15:00|39.39|39.19|39.28|39.08|39.43|39.23|39.25|39.05|292
1719602400000|2024-06-28 19:20:00|39.27|39.07|39.52|39.32|39.52|39.32|39.27|39.07|234
1719602700000|2024-06-28 19:25:00|39.53|39.33|39.59|39.39|39.61|39.41|39.5|39.3|140
1719603000000|2024-06-28 19:30:00|39.6|39.4|39.58|39.38|39.61|39.41|39.51|39.31|263
1719603300000|2024-06-28 19:35:00|39.59|39.39|39.54|39.34|39.61|39.41|39.52|39.32|249
1719603600000|2024-06-28 19:40:00|39.53|39.33|39.47|39.27|39.54|39.34|39.47|39.27|339
1719603900000|2024-06-28 19:45:00|39.48|39.28|39.48|39.28|39.53|39.33|39.44|39.24|285
1719604200000|2024-06-28 19:50:00|39.49|39.29|39.38|39.18|39.52|39.32|39.38|39.18|251
1719604500000|2024-06-28 19:55:00|39.39|39.19|39.48|39.28|39.48|39.28|39.38|39.18|143
1719604800000|2024-06-28 20:00:00|39.49|39.29|40.16|38.76|40.18|39.3|39.49|38.67|59
1719605100000|2024-06-28 20:05:00|40.17|38.77|40.08|38.68|40.18|38.78|40.08|38.68|82
1719605400000|2024-06-28 20:10:00|40.07|38.67|40.11|38.71|40.15|38.75|40.07|38.67|47
1719605700000|2024-06-28 20:15:00|40.12|38.72|40.14|38.74|40.17|38.77|40.09|38.69|26
1719606000000|2024-06-28 20:20:00|40.13|38.73|40.08|38.68|40.13|38.73|40.06|38.66|19
1719606300000|2024-06-28 20:25:00|40.07|38.67|40|38.6|40.08|38.68|39.97|38.57|22
1719606600000|2024-06-28 20:30:00|39.99|38.59|39.9|38.5|39.99|38.59|39.9|38.5|25
1719606900000|2024-06-28 20:35:00|39.89|38.49|39.88|38.48|39.93|38.53|39.87|38.47|39
1719607200000|2024-06-28 20:40:00|39.87|38.47|39.84|38.44|39.89|38.49|39.84|38.44|15
1719607500000|2024-06-28 20:45:00|39.83|38.43|39.75|38.35|39.84|38.44|39.75|38.35|23
1719607800000|2024-06-28 20:50:00|39.74|38.34|39.76|38.36|39.79|38.39|39.71|38.31|32
1719608100000|2024-06-28 20:55:00|39.75|38.35|39.72|38.32|39.75|38.35|39.71|38.31|6
1719644400000|2024-06-29 07:00:00|40.09|38.69|40.11|38.71|40.11|38.71|40.07|38.67|46
1719644700000|2024-06-29 07:05:00|40.1|38.7|40.15|38.75|40.17|38.77|40.08|38.68|31
1719645000000|2024-06-29 07:10:00|40.16|38.76|40.15|38.75|40.17|38.77|40.11|38.71|31
1719645300000|2024-06-29 07:15:00|40.14|38.74|40.14|38.74|40.17|38.77|40.1|38.7|39
1719645600000|2024-06-29 07:20:00|40.15|38.75|40.22|38.82|40.23|38.83|40.15|38.75|43
1719645900000|2024-06-29 07:25:00|40.21|38.81|40.21|38.81|40.23|38.83|40.18|38.78|37
1719646200000|2024-06-29 07:30:00|40.22|38.82|40.17|38.77|40.22|38.82|40.14|38.74|58
1719646500000|2024-06-29 07:35:00|40.18|38.78|40.27|38.87|40.31|38.91|40.17|38.77|57
1719646800000|2024-06-29 07:40:00|40.26|38.86|40.24|38.84|40.27|38.87|40.22|38.82|13
1719647100000|2024-06-29 07:45:00|40.26|38.86|40.18|38.78|40.26|38.86|40.17|38.77|18
1719647400000|2024-06-29 07:50:00|40.17|38.77|40.15|38.75|40.18|38.78|40.13|38.73|20
1719647700000|2024-06-29 07:55:00|40.16|38.76|40.16|38.76|40.17|38.77|40.13|38.73|56
1719648000000|2024-06-29 08:00:00|40.17|38.77|40.13|38.73|40.2|38.8|40.12|38.72|36
1719648300000|2024-06-29 08:05:00|40.12|38.72|40.11|38.71|40.15|38.75|40.1|38.7|48
1719648600000|2024-06-29 08:10:00|40.12|38.72|40.12|38.72|40.12|38.72|40.05|38.65|44
1719648900000|2024-06-29 08:15:00|40.11|38.71|40.14|38.74|40.16|38.76|40.09|38.69|20
1719649200000|2024-06-29 08:20:00|40.15|38.75|40.15|38.75|40.16|38.76|40.13|38.73|22
1719649500000|2024-06-29 08:25:00|40.16|38.76|40.17|38.77|40.2|38.8|40.15|38.75|20
1719649800000|2024-06-29 08:30:00|40.18|38.78|40.15|38.75|40.21|38.81|40.15|38.75|51
1719650100000|2024-06-29 08:35:00|40.16|38.76|40.13|38.73|40.17|38.77|40.13|38.73|16
1719650400000|2024-06-29 08:40:00|40.14|38.74|40.15|38.75|40.21|38.81|40.14|38.74|46
1719650700000|2024-06-29 08:45:00|40.14|38.74|40.13|38.73|40.14|38.74|40.11|38.71|57
1719651000000|2024-06-29 08:50:00|40.12|38.72|40.11|38.71|40.12|38.72|40.07|38.67|32
1719651300000|2024-06-29 08:55:00|40.1|38.7|40.12|38.72|40.12|38.72|40.07|38.67|20
1719651600000|2024-06-29 09:00:00|40.13|38.73|40.11|38.71|40.18|38.78|40.11|38.71|41
1719651900000|2024-06-29 09:05:00|40.12|38.72|40.16|38.76|40.16|38.76|40.09|38.69|45
1719652200000|2024-06-29 09:10:00|40.15|38.75|40.16|38.76|40.19|38.79|40.15|38.75|22
1719652500000|2024-06-29 09:15:00|40.17|38.77|40.19|38.79|40.23|38.83|40.15|38.75|14
1719652800000|2024-06-29 09:20:00|40.2|38.8|40.16|38.76|40.2|38.8|40.15|38.75|88
1719653100000|2024-06-29 09:25:00|40.17|38.77|40.17|38.77|40.18|38.78|40.15|38.75|61
1719653400000|2024-06-29 09:30:00|40.15|38.75|40.11|38.71|40.18|38.78|40.11|38.71|16
1719653700000|2024-06-29 09:35:00|40.12|38.72|40.14|38.74|40.15|38.75|40.12|38.72|109
1719654000000|2024-06-29 09:40:00|40.13|38.73|40.18|38.78|40.18|38.78|40.13|38.73|55
1719654300000|2024-06-29 09:45:00|40.17|38.77|40.2|38.8|40.21|38.81|40.16|38.76|16
1719654600000|2024-06-29 09:50:00|40.21|38.81|40.24|38.84|40.24|38.84|40.18|38.78|64
1719654900000|2024-06-29 09:55:00|40.23|38.83|40.27|38.87|40.28|38.88|40.23|38.83|37
1719655200000|2024-06-29 10:00:00|40.28|38.88|40.27|38.87|40.33|38.93|40.25|38.85|24
1719655500000|2024-06-29 10:05:00|40.26|38.86|40.28|38.88|40.28|38.88|40.2|38.8|97
1719655800000|2024-06-29 10:10:00|40.27|38.87|40.24|38.84|40.31|38.91|40.24|38.84|39
1719656100000|2024-06-29 10:15:00|40.25|38.85|40.21|38.81|40.25|38.85|40.19|38.79|76
1719656400000|2024-06-29 10:20:00|40.22|38.82|40.17|38.77|40.24|38.84|40.16|38.76|52
1719656700000|2024-06-29 10:25:00|40.18|38.78|40.18|38.78|40.19|38.79|40.16|38.76|11
1719657000000|2024-06-29 10:30:00|40.17|38.77|40.22|38.82|40.22|38.82|40.17|38.77|32
1719657300000|2024-06-29 10:35:00|40.23|38.83|40.27|38.87|40.28|38.88|40.2|38.8|23
1719657600000|2024-06-29 10:40:00|40.28|38.88|40.27|38.87|40.31|38.91|40.26|38.86|30
1719657900000|2024-06-29 10:45:00|40.28|38.88|40.31|38.91|40.31|38.91|40.25|38.85|24
1719658200000|2024-06-29 10:50:00|40.32|38.92|40.28|38.88|40.32|38.92|40.26|38.86|25
1719658500000|2024-06-29 10:55:00|40.27|38.87|40.27|38.87|40.29|38.89|40.26|38.86|17
1719658800000|2024-06-29 11:00:00|40.26|38.86|40.27|38.87|40.28|38.88|40.25|38.85|10
1719659100000|2024-06-29 11:05:00|40.26|38.86|40.24|38.84|40.27|38.87|40.23|38.83|27
1719659400000|2024-06-29 11:10:00|40.23|38.83|40.32|38.92|40.33|38.93|40.23|38.83|41
1719659700000|2024-06-29 11:15:00|40.31|38.91|40.27|38.87|40.31|38.91|40.26|38.86|45
1719660000000|2024-06-29 11:20:00|40.28|38.88|40.28|38.88|40.29|38.89|40.27|38.87|8
1719660300000|2024-06-29 11:25:00|40.26|38.86|40.3|38.9|40.3|38.9|40.26|38.86|6
1719660600000|2024-06-29 11:30:00|40.31|38.91|40.31|38.91|40.34|38.94|40.27|38.87|38
1719660900000|2024-06-29 11:35:00|40.3|38.9|40.43|39.03|40.43|39.03|40.29|38.89|42
1719661200000|2024-06-29 11:40:00|40.44|39.04|40.44|39.04|40.45|39.05|40.38|38.98|64
1719661500000|2024-06-29 11:45:00|40.45|39.05|40.45|39.05|40.47|39.07|40.43|39.03|37
1719661800000|2024-06-29 11:50:00|40.44|39.04|40.49|39.09|40.56|39.16|40.43|39.03|62
1719662100000|2024-06-29 11:55:00|40.48|39.08|40.5|39.1|40.52|39.12|40.46|39.06|38
1719662400000|2024-06-29 12:00:00|40.51|39.11|40.43|39.03|40.51|39.11|40.39|38.99|59
1719662700000|2024-06-29 12:05:00|40.44|39.04|40.33|38.93|40.46|39.06|40.32|38.92|26
1719663000000|2024-06-29 12:10:00|40.34|38.94|40.37|38.97|40.4|39|40.3|38.9|38
1719663300000|2024-06-29 12:15:00|40.36|38.96|40.3|38.9|40.39|38.99|40.29|38.89|72
1719663600000|2024-06-29 12:20:00|40.29|38.89|40.26|38.86|40.3|38.9|40.26|38.86|23
1719663900000|2024-06-29 12:25:00|40.28|38.88|40.33|38.93|40.35|38.95|40.28|38.88|26
1719664200000|2024-06-29 12:30:00|40.34|38.94|40.37|38.97|40.38|38.98|40.33|38.93|30
1719664500000|2024-06-29 12:35:00|40.38|38.98|40.39|38.99|40.39|38.99|40.35|38.95|15
1719664800000|2024-06-29 12:40:00|40.36|38.96|40.34|38.94|40.38|38.98|40.32|38.92|19
1719665100000|2024-06-29 12:45:00|40.35|38.95|40.25|38.85|40.35|38.95|40.25|38.85|44
1719665400000|2024-06-29 12:50:00|40.24|38.84|40.21|38.81|40.25|38.85|40.21|38.81|31
1719665700000|2024-06-29 12:55:00|40.2|38.8|40.24|38.84|40.24|38.84|40.2|38.8|12
1719666000000|2024-06-29 13:00:00|40.23|38.83|40.23|38.83|40.25|38.85|40.2|38.8|33
1719666300000|2024-06-29 13:05:00|40.22|38.82|40.11|38.71|40.23|38.83|40.1|38.7|40
1719666600000|2024-06-29 13:10:00|40.1|38.7|40.15|38.75|40.16|38.76|40.1|38.7|25
1719666900000|2024-06-29 13:15:00|40.14|38.74|40.12|38.72|40.16|38.76|40.12|38.72|21
1719667200000|2024-06-29 13:20:00|40.13|38.73|40.1|38.7|40.14|38.74|40.1|38.7|48
1719667500000|2024-06-29 13:25:00|40.11|38.71|40.11|38.71|40.12|38.72|40.09|38.69|51
1719667800000|2024-06-29 13:30:00|40.12|38.72|40.12|38.72|40.15|38.75|40.1|38.7|25
1719668100000|2024-06-29 13:35:00|40.11|38.71|40.19|38.79|40.19|38.79|40.1|38.7|48
1719668400000|2024-06-29 13:40:00|40.2|38.8|40.17|38.77|40.21|38.81|40.16|38.76|52
1719668700000|2024-06-29 13:45:00|40.16|38.76|40.12|38.72|40.19|38.79|40.11|38.71|27
1719669000000|2024-06-29 13:50:00|40.11|38.71|40.14|38.74|40.15|38.75|40.1|38.7|14
1719669300000|2024-06-29 13:55:00|40.13|38.73|40.15|38.75|40.16|38.76|40.12|38.72|17
1719669600000|2024-06-29 14:00:00|40.14|38.74|40.15|38.75|40.16|38.76|40.12|38.72|26
1719669900000|2024-06-29 14:05:00|40.16|38.76|40.13|38.73|40.17|38.77|40.13|38.73|13
1719670200000|2024-06-29 14:10:00|40.12|38.72|40.07|38.67|40.14|38.74|40.07|38.67|14
1719670500000|2024-06-29 14:15:00|40.06|38.66|39.98|38.58|40.07|38.67|39.97|38.57|37
1719670800000|2024-06-29 14:20:00|39.97|38.57|39.87|38.47|39.97|38.57|39.87|38.47|46
1719671100000|2024-06-29 14:25:00|39.88|38.48|39.84|38.44|39.9|38.5|39.81|38.41|51
1719671400000|2024-06-29 14:30:00|39.82|38.42|39.84|38.44|39.86|38.46|39.82|38.42|46
1719671700000|2024-06-29 14:35:00|39.83|38.43|39.81|38.41|39.84|38.44|39.77|38.37|36
1719672000000|2024-06-29 14:40:00|39.8|38.4|39.79|38.39|39.8|38.4|39.77|38.37|7
1719672300000|2024-06-29 14:45:00|39.8|38.4|39.78|38.38|39.82|38.42|39.76|38.36|42
1719672600000|2024-06-29 14:50:00|39.77|38.37|39.75|38.35|39.8|38.4|39.75|38.35|57
1719672900000|2024-06-29 14:55:00|39.76|38.36|39.76|38.36|39.76|38.36|39.73|38.33|23
1719673200000|2024-06-29 15:00:00|39.75|38.35|39.74|38.34|39.76|38.36|39.72|38.32|32
1719673500000|2024-06-29 15:05:00|39.75|38.35|39.69|38.29|39.76|38.36|39.65|38.25|28
1719673800000|2024-06-29 15:10:00|39.68|38.28|39.69|38.29|39.72|38.32|39.67|38.27|24
1719674100000|2024-06-29 15:15:00|39.7|38.3|39.77|38.37|39.77|38.37|39.69|38.29|20
1719674400000|2024-06-29 15:20:00|39.76|38.36|39.71|38.31|39.77|38.37|39.69|38.29|22
1719674700000|2024-06-29 15:25:00|39.69|38.29|39.68|38.28|39.71|38.31|39.68|38.28|19
1719675000000|2024-06-29 15:30:00|39.69|38.29|39.71|38.31|39.76|38.36|39.67|38.27|23
1719675300000|2024-06-29 15:35:00|39.72|38.32|39.74|38.34|39.74|38.34|39.7|38.3|11
1719675600000|2024-06-29 15:40:00|39.73|38.33|39.77|38.37|39.78|38.38|39.72|38.32|21
1719675900000|2024-06-29 15:45:00|39.78|38.38|39.8|38.4|39.85|38.45|39.78|38.38|36
1719676200000|2024-06-29 15:50:00|39.81|38.41|39.79|38.39|39.81|38.41|39.75|38.35|33
1719676500000|2024-06-29 15:55:00|39.77|38.37|39.78|38.38|39.79|38.39|39.76|38.36|5
1719676800000|2024-06-29 16:00:00|39.77|38.37|39.77|38.37|39.78|38.38|39.75|38.35|19
1719677100000|2024-06-29 16:05:00|39.76|38.36|39.68|38.28|39.76|38.36|39.68|38.28|39
1719677400000|2024-06-29 16:10:00|39.67|38.27|39.6|38.2|39.67|38.27|39.6|38.2|40
1719677700000|2024-06-29 16:15:00|39.59|38.19|39.59|38.19|39.6|38.2|39.58|38.18|21
1719678000000|2024-06-29 16:20:00|39.58|38.18|39.61|38.21|39.61|38.21|39.56|38.16|28
1719678300000|2024-06-29 16:25:00|39.62|38.22|39.61|38.21|39.66|38.26|39.59|38.19|21
1719678600000|2024-06-29 16:30:00|39.62|38.22|39.61|38.21|39.63|38.23|39.6|38.2|14
1719678900000|2024-06-29 16:35:00|39.6|38.2|39.61|38.21|39.62|38.22|39.59|38.19|14
1719679200000|2024-06-29 16:40:00|39.6|38.2|39.57|38.17|39.6|38.2|39.56|38.16|14
1719679500000|2024-06-29 16:45:00|39.56|38.16|39.57|38.17|39.59|38.19|39.54|38.14|26
1719679800000|2024-06-29 16:50:00|39.55|38.15|39.55|38.15|39.57|38.17|39.53|38.13|6
1719680100000|2024-06-29 16:55:00|39.56|38.16|39.6|38.2|39.6|38.2|39.56|38.16|18
1719680400000|2024-06-29 17:00:00|39.59|38.19|39.54|38.14|39.59|38.19|39.49|38.09|24
1719680700000|2024-06-29 17:05:00|39.55|38.15|39.48|38.08|39.57|38.17|39.47|38.07|23
1719681000000|2024-06-29 17:10:00|39.47|38.07|39.46|38.06|39.49|38.09|39.45|38.05|21
1719681300000|2024-06-29 17:15:00|39.47|38.07|39.44|38.04|39.47|38.07|39.43|38.03|10
1719681600000|2024-06-29 17:20:00|39.43|38.03|39.46|38.06|39.47|38.07|39.41|38.01|15
1719681900000|2024-06-29 17:25:00|39.45|38.05|39.49|38.09|39.49|38.09|39.44|38.04|13
1719682200000|2024-06-29 17:30:00|39.48|38.08|39.49|38.09|39.51|38.11|39.46|38.06|26
1719682500000|2024-06-29 17:35:00|39.5|38.1|39.45|38.05|39.53|38.13|39.45|38.05|55
1719682800000|2024-06-29 17:40:00|39.44|38.04|39.45|38.05|39.46|38.06|39.44|38.04|12
1719683100000|2024-06-29 17:45:00|39.46|38.06|39.45|38.05|39.46|38.06|39.43|38.03|14
1719683400000|2024-06-29 17:50:00|39.46|38.06|39.44|38.04|39.46|38.06|39.43|38.03|9
1719683700000|2024-06-29 17:55:00|39.43|38.03|39.41|38.01|39.43|38.03|39.41|38.01|7
1719684000000|2024-06-29 18:00:00|39.4|38|39.38|37.98|39.41|38.01|39.37|37.97|15
1719684300000|2024-06-29 18:05:00|39.39|37.99|39.49|38.09|39.49|38.09|39.38|37.98|34
1719684600000|2024-06-29 18:10:00|39.48|38.08|39.51|38.11|39.52|38.12|39.46|38.06|78
1719684900000|2024-06-29 18:15:00|39.52|38.12|39.43|38.03|39.54|38.14|39.43|38.03|40
1719685200000|2024-06-29 18:20:00|39.42|38.02|39.39|37.99|39.42|38.02|39.37|37.97|26
1719685500000|2024-06-29 18:25:00|39.38|37.98|39.4|38|39.4|38|39.38|37.98|3
1719685800000|2024-06-29 18:30:00|39.41|38.01|39.4|38|39.43|38.03|39.4|38|14
1719686100000|2024-06-29 18:35:00|39.39|37.99|39.39|37.99|39.4|38|39.37|37.97|9
1719686400000|2024-06-29 18:40:00|39.38|37.98|39.39|37.99|39.41|38.01|39.38|37.98|14
1719686700000|2024-06-29 18:45:00|39.38|37.98|39.4|38|39.4|38|39.37|37.97|13
1719687000000|2024-06-29 18:50:00|39.39|37.99|39.41|38.01|39.41|38.01|39.37|37.97|11
1719687300000|2024-06-29 18:55:00|39.4|38|39.48|38.08|39.48|38.08|39.4|38|25
1719687600000|2024-06-29 19:00:00|39.47|38.07|39.44|38.04|39.47|38.07|39.42|38.02|28
1719687900000|2024-06-29 19:05:00|39.45|38.05|39.46|38.06|39.46|38.06|39.44|38.04|13
1719688200000|2024-06-29 19:10:00|39.47|38.07|39.48|38.08|39.52|38.12|39.45|38.05|34
1719688500000|2024-06-29 19:15:00|39.47|38.07|39.44|38.04|39.48|38.08|39.42|38.02|26
1719688800000|2024-06-29 19:20:00|39.43|38.03|39.4|38|39.44|38.04|39.39|37.99|22
1719689100000|2024-06-29 19:25:00|39.39|37.99|39.39|37.99|39.39|37.99|39.36|37.96|13
1719689400000|2024-06-29 19:30:00|39.38|37.98|39.35|37.95|39.38|37.98|39.31|37.91|31
1719689700000|2024-06-29 19:35:00|39.36|37.96|39.4|38|39.4|38|39.34|37.94|33
1719690000000|2024-06-29 19:40:00|39.41|38.01|39.41|38.01|39.42|38.02|39.39|37.99|16
1719690300000|2024-06-29 19:45:00|39.4|38|39.44|38.04|39.44|38.04|39.4|38|11
1719690600000|2024-06-29 19:50:00|39.45|38.05|39.48|38.08|39.48|38.08|39.43|38.03|18
1719690900000|2024-06-29 19:55:00|39.47|38.07|39.46|38.06|39.49|38.09|39.45|38.05|19
1719691200000|2024-06-29 20:00:00|39.45|38.05|39.41|38.01|39.46|38.06|39.4|38|23
1719691500000|2024-06-29 20:05:00|39.42|38.02|39.41|38.01|39.44|38.04|39.4|38|38
1719691800000|2024-06-29 20:10:00|39.42|38.02|39.53|38.13|39.54|38.14|39.42|38.02|32
1719692100000|2024-06-29 20:15:00|39.52|38.12|39.49|38.09|39.55|38.15|39.49|38.09|35
1719692400000|2024-06-29 20:20:00|39.5|38.1|39.5|38.1|39.52|38.12|39.46|38.06|30
1719692700000|2024-06-29 20:25:00|39.49|38.09|39.52|38.12|39.52|38.12|39.49|38.09|9
1719693000000|2024-06-29 20:30:00|39.5|38.1|39.51|38.11|39.52|38.12|39.43|38.03|27
1719693300000|2024-06-29 20:35:00|39.5|38.1|39.49|38.09|39.5|38.1|39.45|38.05|39
1719693600000|2024-06-29 20:40:00|39.48|38.08|39.4|38|39.48|38.08|39.39|37.99|67
1719693900000|2024-06-29 20:45:00|39.39|37.99|39.4|38|39.4|38|39.37|37.97|40
1719694200000|2024-06-29 20:50:00|39.39|37.99|39.42|38.02|39.43|38.03|39.38|37.98|21
1719694500000|2024-06-29 20:55:00|39.43|38.03|39.47|38.07|39.47|38.07|39.42|38.02|19
1719694800000|2024-06-29 21:00:00|39.45|38.05|39.47|38.07|39.47|38.07|39.43|38.03|10
1719695100000|2024-06-29 21:05:00|39.46|38.06|39.41|38.01|39.47|38.07|39.41|38.01|22
1719695400000|2024-06-29 21:10:00|39.4|38|39.45|38.05|39.45|38.05|39.4|38|12
1719695700000|2024-06-29 21:15:00|39.44|38.04|39.4|38|39.44|38.04|39.39|37.99|15
1719696000000|2024-06-29 21:20:00|39.39|37.99|39.45|38.05|39.45|38.05|39.39|37.99|9
1719696300000|2024-06-29 21:25:00|39.44|38.04|39.47|38.07|39.47|38.07|39.42|38.02|42
1719696600000|2024-06-29 21:30:00|39.46|38.06|39.46|38.06|39.47|38.07|39.42|38.02|34
1719696900000|2024-06-29 21:35:00|39.45|38.05|39.46|38.06|39.46|38.06|39.44|38.04|10
1719697200000|2024-06-29 21:40:00|39.45|38.05|39.46|38.06|39.46|38.06|39.44|38.04|12
1719697500000|2024-06-29 21:45:00|39.44|38.04|39.46|38.06|39.46|38.06|39.44|38.04|54
1719697800000|2024-06-29 21:50:00|39.45|38.05|39.41|38.01|39.45|38.05|39.41|38.01|10
1719698100000|2024-06-29 21:55:00|39.39|37.99|39.4|38|39.41|38.01|39.39|37.99|3
1719698400000|2024-06-29 22:00:00|39.39|37.99|39.34|37.94|39.39|37.99|39.33|37.93|22
1719698700000|2024-06-29 22:05:00|39.35|37.95|39.37|37.97|39.38|37.98|39.34|37.94|35
1719699000000|2024-06-29 22:10:00|39.36|37.96|39.36|37.96|39.39|37.99|39.34|37.94|19
1719699300000|2024-06-29 22:15:00|39.35|37.95|39.31|37.91|39.35|37.95|39.3|37.9|26
1719699600000|2024-06-29 22:20:00|39.32|37.92|39.32|37.92|39.33|37.93|39.27|37.87|51
1719699900000|2024-06-29 22:25:00|39.33|37.93|39.38|37.98|39.38|37.98|39.33|37.93|26
1719700200000|2024-06-29 22:30:00|39.37|37.97|39.31|37.91|39.39|37.99|39.29|37.89|38
1719700500000|2024-06-29 22:35:00|39.32|37.92|39.31|37.91|39.33|37.93|39.28|37.88|20
1719700800000|2024-06-29 22:40:00|39.3|37.9|39.29|37.89|39.3|37.9|39.28|37.88|6
1719701100000|2024-06-29 22:45:00|39.28|37.88|39.15|37.75|39.28|37.88|39.14|37.74|33
1719701400000|2024-06-29 22:50:00|39.16|37.76|39.2|37.8|39.21|37.81|39.14|37.74|25
1719701700000|2024-06-29 22:55:00|39.19|37.79|39.21|37.81|39.21|37.81|39.16|37.76|10
1719702000000|2024-06-29 23:00:00|39.22|37.82|39.22|37.82|39.28|37.88|39.21|37.81|38
1719702300000|2024-06-29 23:05:00|39.2|37.8|39.21|37.81|39.24|37.84|39.19|37.79|11
1719702600000|2024-06-29 23:10:00|39.2|37.8|39.21|37.81|39.22|37.82|39.19|37.79|9
1719702900000|2024-06-29 23:15:00|39.2|37.8|39.2|37.8|39.24|37.84|39.19|37.79|13
1719703200000|2024-06-29 23:20:00|39.19|37.79|39.24|37.84|39.24|37.84|39.18|37.78|14
1719703500000|2024-06-29 23:25:00|39.25|37.85|39.21|37.81|39.25|37.85|39.21|37.81|7
1719703800000|2024-06-29 23:30:00|39.2|37.8|39.2|37.8|39.23|37.83|39.17|37.77|25
1719704100000|2024-06-29 23:35:00|39.19|37.79|39.15|37.75|39.2|37.8|39.15|37.75|26
1719704400000|2024-06-29 23:40:00|39.17|37.77|39.14|37.74|39.17|37.77|39.14|37.74|6
1719704700000|2024-06-29 23:45:00|39.13|37.73|39.11|37.71|39.13|37.73|39.11|37.71|21
1719705000000|2024-06-29 23:50:00|39.1|37.7|39.1|37.7|39.1|37.7|39.02|37.62|42
1719705300000|2024-06-29 23:55:00|39.08|37.68|39.11|37.71|39.13|37.73|39.08|37.68|15
1719705600000|2024-06-30 00:00:00|39.1|37.7|39.03|37.63|39.1|37.7|39|37.6|44
1719705900000|2024-06-30 00:05:00|39.02|37.62|39.09|37.69|39.09|37.69|39.02|37.62|27
1719706200000|2024-06-30 00:10:00|39.1|37.7|39.07|37.67|39.11|37.71|39.07|37.67|25
1719706500000|2024-06-30 00:15:00|39.08|37.68|39.05|37.65|39.15|37.75|39.04|37.64|44
1719706800000|2024-06-30 00:20:00|39.06|37.66|39.13|37.73|39.17|37.77|39.06|37.66|37
1719707100000|2024-06-30 00:25:00|39.12|37.72|39.17|37.77|39.18|37.78|39.1|37.7|28
1719707400000|2024-06-30 00:30:00|39.16|37.76|39.19|37.79|39.2|37.8|39.13|37.73|22
1719707700000|2024-06-30 00:35:00|39.18|37.78|39.2|37.8|39.2|37.8|39.16|37.76|19
1719708000000|2024-06-30 00:40:00|39.18|37.78|39.18|37.78|39.2|37.8|39.17|37.77|8
1719708300000|2024-06-30 00:45:00|39.17|37.77|39.14|37.74|39.19|37.79|39.12|37.72|21
1719708600000|2024-06-30 00:50:00|39.13|37.73|39.09|37.69|39.13|37.73|39.07|37.67|46
1719708900000|2024-06-30 00:55:00|39.08|37.68|39.07|37.67|39.1|37.7|39.07|37.67|9
1719709200000|2024-06-30 01:00:00|39.08|37.68|39.06|37.66|39.11|37.71|39.04|37.64|27
1719709500000|2024-06-30 01:05:00|39.05|37.65|38.98|37.58|39.05|37.65|38.97|37.57|22
1719709800000|2024-06-30 01:10:00|38.97|37.57|39|37.6|39|37.6|38.87|37.47|51
1719710100000|2024-06-30 01:15:00|39.01|37.61|38.89|37.49|39.01|37.61|38.87|37.47|76
1719710400000|2024-06-30 01:20:00|38.88|37.48|38.9|37.5|38.92|37.52|38.87|37.47|64
1719710700000|2024-06-30 01:25:00|38.89|37.49|39.02|37.62|39.04|37.64|38.89|37.49|52
1719711000000|2024-06-30 01:30:00|39.01|37.61|38.97|37.57|39.04|37.64|38.95|37.55|43
1719711300000|2024-06-30 01:35:00|38.96|37.56|38.9|37.5|38.96|37.56|38.88|37.48|57
1719711600000|2024-06-30 01:40:00|38.89|37.49|38.86|37.46|38.89|37.49|38.85|37.45|34
1719711900000|2024-06-30 01:45:00|38.87|37.47|38.86|37.46|38.88|37.48|38.85|37.45|46
1719712200000|2024-06-30 01:50:00|38.85|37.45|38.86|37.46|38.87|37.47|38.84|37.44|50
1719712500000|2024-06-30 01:55:00|38.87|37.47|38.9|37.5|38.92|37.52|38.86|37.46|32
1719712800000|2024-06-30 02:00:00|38.89|37.49|38.85|37.45|38.91|37.51|38.85|37.45|27
1719713100000|2024-06-30 02:05:00|38.84|37.44|38.9|37.5|38.92|37.52|38.84|37.44|29
1719713400000|2024-06-30 02:10:00|38.89|37.49|38.9|37.5|38.93|37.53|38.89|37.49|12
1719713700000|2024-06-30 02:15:00|38.89|37.49|38.75|37.35|38.91|37.51|38.75|37.35|48
1719714000000|2024-06-30 02:20:00|38.74|37.34|38.77|37.37|38.78|37.38|38.62|37.22|114
1719714300000|2024-06-30 02:25:00|38.76|37.36|38.79|37.39|38.79|37.39|38.71|37.31|28
1719714600000|2024-06-30 02:30:00|38.8|37.4|38.71|37.31|38.8|37.4|38.71|37.31|59
1719714900000|2024-06-30 02:35:00|38.72|37.32|38.68|37.28|38.72|37.32|38.67|37.27|55
1719715200000|2024-06-30 02:40:00|38.67|37.27|38.64|37.24|38.67|37.27|38.55|37.15|75
1719715500000|2024-06-30 02:45:00|38.63|37.23|38.57|37.17|38.67|37.27|38.56|37.16|47
1719715800000|2024-06-30 02:50:00|38.58|37.18|38.68|37.28|38.69|37.29|38.58|37.18|68
1719716100000|2024-06-30 02:55:00|38.67|37.27|38.7|37.3|38.72|37.32|38.67|37.27|29
1719716400000|2024-06-30 03:00:00|38.69|37.29|38.66|37.26|38.72|37.32|38.66|37.26|48
1719716700000|2024-06-30 03:05:00|38.67|37.27|38.71|37.31|38.73|37.33|38.66|37.26|28
1719717000000|2024-06-30 03:10:00|38.72|37.32|38.7|37.3|38.75|37.35|38.69|37.29|17
1719717300000|2024-06-30 03:15:00|38.71|37.31|38.77|37.37|38.79|37.39|38.71|37.31|36
1719717600000|2024-06-30 03:20:00|38.75|37.35|38.79|37.39|38.8|37.4|38.75|37.35|17
1719717900000|2024-06-30 03:25:00|38.78|37.38|38.8|37.4|38.85|37.45|38.76|37.36|27
1719718200000|2024-06-30 03:30:00|38.81|37.41|38.87|37.47|38.87|37.47|38.8|37.4|25
1719718500000|2024-06-30 03:35:00|38.84|37.44|38.89|37.49|38.89|37.49|38.84|37.44|12
1719718800000|2024-06-30 03:40:00|38.88|37.48|38.89|37.49|38.9|37.5|38.85|37.45|16
1719719100000|2024-06-30 03:45:00|38.88|37.48|38.91|37.51|38.93|37.53|38.86|37.46|26
1719719400000|2024-06-30 03:50:00|38.9|37.5|38.83|37.43|38.9|37.5|38.83|37.43|38
1719719700000|2024-06-30 03:55:00|38.84|37.44|38.85|37.45|38.86|37.46|38.81|37.41|29
1719720000000|2024-06-30 04:00:00|38.84|37.44|38.78|37.38|38.84|37.44|38.76|37.36|50
1719720300000|2024-06-30 04:05:00|38.77|37.37|38.75|37.35|38.8|37.4|38.75|37.35|23
1719720600000|2024-06-30 04:10:00|38.74|37.34|38.78|37.38|38.79|37.39|38.73|37.33|21
1719720900000|2024-06-30 04:15:00|38.77|37.37|38.81|37.41|38.83|37.43|38.77|37.37|25
1719721200000|2024-06-30 04:20:00|38.82|37.42|38.79|37.39|38.82|37.42|38.75|37.35|34
1719721500000|2024-06-30 04:25:00|38.77|37.37|38.76|37.36|38.8|37.4|38.75|37.35|25
1719721800000|2024-06-30 04:30:00|38.75|37.35|38.75|37.35|38.79|37.39|38.74|37.34|25
1719722100000|2024-06-30 04:35:00|38.74|37.34|38.75|37.35|38.78|37.38|38.74|37.34|12
1719722400000|2024-06-30 04:40:00|38.76|37.36|38.76|37.36|38.76|37.36|38.74|37.34|9
1719722700000|2024-06-30 04:45:00|38.75|37.35|38.81|37.41|38.81|37.41|38.74|37.34|19
1719723000000|2024-06-30 04:50:00|38.82|37.42|38.82|37.42|38.82|37.42|38.78|37.38|19
1719723300000|2024-06-30 04:55:00|38.81|37.41|38.8|37.4|38.81|37.41|38.78|37.38|16
1719723600000|2024-06-30 05:00:00|38.79|37.39|38.8|37.4|38.8|37.4|38.78|37.38|24
1719723900000|2024-06-30 05:05:00|38.79|37.39|38.82|37.42|38.83|37.43|38.79|37.39|36
1719724200000|2024-06-30 05:10:00|38.83|37.43|38.85|37.45|38.85|37.45|38.82|37.42|11
1719724500000|2024-06-30 05:15:00|38.84|37.44|38.86|37.46|38.88|37.48|38.81|37.41|51
1719724800000|2024-06-30 05:20:00|38.87|37.47|38.85|37.45|38.87|37.47|38.83|37.43|20
1719725100000|2024-06-30 05:25:00|38.84|37.44|38.85|37.45|38.86|37.46|38.82|37.42|10
1719725400000|2024-06-30 05:30:00|38.84|37.44|38.86|37.46|38.86|37.46|38.81|37.41|9
1719725700000|2024-06-30 05:35:00|38.85|37.45|38.86|37.46|38.88|37.48|38.83|37.43|13
1719726000000|2024-06-30 05:40:00|38.85|37.45|38.86|37.46|38.87|37.47|38.85|37.45|22
1719726300000|2024-06-30 05:45:00|38.85|37.45|38.85|37.45|38.86|37.46|38.82|37.42|18
1719726600000|2024-06-30 05:50:00|38.84|37.44|38.84|37.44|38.84|37.44|38.82|37.42|3
1719726900000|2024-06-30 05:55:00|38.82|37.42|38.83|37.43|38.84|37.44|38.79|37.39|19
1719727200000|2024-06-30 06:00:00|38.84|37.44|38.79|37.39|38.84|37.44|38.79|37.39|32
1719727500000|2024-06-30 06:05:00|38.78|37.38|38.77|37.37|38.79|37.39|38.77|37.37|8
1719727800000|2024-06-30 06:10:00|38.76|37.36|38.84|37.44|38.84|37.44|38.75|37.35|14
1719728100000|2024-06-30 06:15:00|38.85|37.45|38.83|37.43|38.85|37.45|38.8|37.4|25
1719728400000|2024-06-30 06:20:00|38.84|37.44|38.86|37.46|38.88|37.48|38.84|37.44|9
1719728700000|2024-06-30 06:25:00|38.85|37.45|38.88|37.48|38.88|37.48|38.84|37.44|6
1719729000000|2024-06-30 06:30:00|38.86|37.46|38.86|37.46|38.88|37.48|38.86|37.46|4
1719729300000|2024-06-30 06:35:00|38.85|37.45|38.91|37.51|38.91|37.51|38.82|37.42|20
1719729600000|2024-06-30 06:40:00|38.92|37.52|38.94|37.54|38.94|37.54|38.89|37.49|31
1719729900000|2024-06-30 06:45:00|38.93|37.53|38.91|37.51|38.95|37.55|38.9|37.5|18
1719730200000|2024-06-30 06:50:00|38.89|37.49|38.96|37.56|38.97|37.57|38.89|37.49|16
1719730500000|2024-06-30 06:55:00|38.97|37.57|39.03|37.63|39.04|37.64|38.97|37.57|22
1719730800000|2024-06-30 07:00:00|39.04|37.64|39.15|37.75|39.19|37.79|39.03|37.63|68
1719731100000|2024-06-30 07:05:00|39.16|37.76|39.25|37.85|39.29|37.89|39.16|37.76|107
1719731400000|2024-06-30 07:10:00|39.26|37.86|39.4|38|39.41|38.01|39.23|37.83|123
1719731700000|2024-06-30 07:15:00|39.41|38.01|39.43|38.03|39.52|38.12|39.39|37.99|93
1719732000000|2024-06-30 07:20:00|39.42|38.02|39.41|38.01|39.47|38.07|39.35|37.95|100
1719732300000|2024-06-30 07:25:00|39.42|38.02|39.51|38.11|39.53|38.13|39.4|38|86
1719732600000|2024-06-30 07:30:00|39.52|38.12|39.53|38.13|39.57|38.17|39.44|38.04|62
1719732900000|2024-06-30 07:35:00|39.54|38.14|39.55|38.15|39.56|38.16|39.49|38.09|53
1719733200000|2024-06-30 07:40:00|39.56|38.16|39.55|38.15|39.6|38.2|39.52|38.12|78
1719733500000|2024-06-30 07:45:00|39.54|38.14|39.39|37.99|39.55|38.15|39.38|37.98|71
1719733800000|2024-06-30 07:50:00|39.4|38|39.47|38.07|39.47|38.07|39.37|37.97|57
1719734100000|2024-06-30 07:55:00|39.48|38.08|39.48|38.08|39.5|38.1|39.45|38.05|36
1719734400000|2024-06-30 08:00:00|39.47|38.07|39.53|38.13|39.55|38.15|39.43|38.03|47
1719734700000|2024-06-30 08:05:00|39.54|38.14|39.48|38.08|39.62|38.22|39.48|38.08|64
1719735000000|2024-06-30 08:10:00|39.47|38.07|39.37|37.97|39.47|38.07|39.36|37.96|51
1719735300000|2024-06-30 08:15:00|39.36|37.96|39.55|38.15|39.55|38.15|39.36|37.96|60
1719735600000|2024-06-30 08:20:00|39.54|38.14|39.48|38.08|39.55|38.15|39.47|38.07|33
1719735900000|2024-06-30 08:25:00|39.49|38.09|39.47|38.07|39.51|38.11|39.44|38.04|29
1719736200000|2024-06-30 08:30:00|39.46|38.06|39.52|38.12|39.53|38.13|39.42|38.02|31
1719736500000|2024-06-30 08:35:00|39.53|38.13|39.53|38.13|39.6|38.2|39.52|38.12|35
1719736800000|2024-06-30 08:40:00|39.56|38.16|39.49|38.09|39.57|38.17|39.46|38.06|34
1719737100000|2024-06-30 08:45:00|39.48|38.08|39.51|38.11|39.54|38.14|39.47|38.07|60
1719737400000|2024-06-30 08:50:00|39.52|38.12|39.5|38.1|39.52|38.12|39.45|38.05|27
1719737700000|2024-06-30 08:55:00|39.49|38.09|39.49|38.09|39.5|38.1|39.46|38.06|27
1719738000000|2024-06-30 09:00:00|39.48|38.08|39.48|38.08|39.51|38.11|39.46|38.06|43
1719738300000|2024-06-30 09:05:00|39.46|38.06|39.55|38.15|39.56|38.16|39.46|38.06|43
1719738600000|2024-06-30 09:10:00|39.56|38.16|39.47|38.07|39.58|38.18|39.46|38.06|51
1719738900000|2024-06-30 09:15:00|39.48|38.08|39.52|38.12|39.52|38.12|39.45|38.05|35
1719739200000|2024-06-30 09:20:00|39.53|38.13|39.57|38.17|39.57|38.17|39.48|38.08|25
1719739500000|2024-06-30 09:25:00|39.56|38.16|39.57|38.17|39.59|38.19|39.54|38.14|22
1719739800000|2024-06-30 09:30:00|39.56|38.16|39.51|38.11|39.58|38.18|39.5|38.1|42
1719740100000|2024-06-30 09:35:00|39.52|38.12|39.5|38.1|39.54|38.14|39.48|38.08|19
1719740400000|2024-06-30 09:40:00|39.51|38.11|39.47|38.07|39.51|38.11|39.44|38.04|11
1719740700000|2024-06-30 09:45:00|39.49|38.09|39.49|38.09|39.49|38.09|39.44|38.04|16
1719741000000|2024-06-30 09:50:00|39.48|38.08|39.36|37.96|39.5|38.1|39.35|37.95|33
1719741300000|2024-06-30 09:55:00|39.35|37.95|39.31|37.91|39.38|37.98|39.3|37.9|30
1719741600000|2024-06-30 10:00:00|39.3|37.9|39.31|37.91|39.33|37.93|39.29|37.89|23
1719741900000|2024-06-30 10:05:00|39.32|37.92|39.35|37.95|39.37|37.97|39.31|37.91|22
1719742200000|2024-06-30 10:10:00|39.36|37.96|39.29|37.89|39.37|37.97|39.29|37.89|15
1719742500000|2024-06-30 10:15:00|39.31|37.91|39.27|37.87|39.31|37.91|39.27|37.87|62
1719742800000|2024-06-30 10:20:00|39.26|37.86|39.25|37.85|39.27|37.87|39.23|37.83|36
1719743100000|2024-06-30 10:25:00|39.26|37.86|39.34|37.94|39.35|37.95|39.26|37.86|36
1719743400000|2024-06-30 10:30:00|39.31|37.91|39.33|37.93|39.35|37.95|39.31|37.91|36
1719743700000|2024-06-30 10:35:00|39.32|37.92|39.26|37.86|39.32|37.92|39.24|37.84|28
1719744000000|2024-06-30 10:40:00|39.27|37.87|39.22|37.82|39.28|37.88|39.2|37.8|43
1719744300000|2024-06-30 10:45:00|39.24|37.84|39.21|37.81|39.24|37.84|39.21|37.81|34
1719744600000|2024-06-30 10:50:00|39.22|37.82|39.19|37.79|39.23|37.83|39.19|37.79|18
1719744900000|2024-06-30 10:55:00|39.18|37.78|39.19|37.79|39.19|37.79|39.14|37.74|20
1719745200000|2024-06-30 11:00:00|39.2|37.8|39.24|37.84|39.25|37.85|39.16|37.76|23
1719745500000|2024-06-30 11:05:00|39.25|37.85|39.26|37.86|39.29|37.89|39.25|37.85|24
1719745800000|2024-06-30 11:10:00|39.25|37.85|39.31|37.91|39.32|37.92|39.24|37.84|18
1719746100000|2024-06-30 11:15:00|39.32|37.92|39.28|37.88|39.32|37.92|39.25|37.85|23
1719746400000|2024-06-30 11:20:00|39.27|37.87|39.32|37.92|39.32|37.92|39.26|37.86|13
1719746700000|2024-06-30 11:25:00|39.31|37.91|39.3|37.9|39.32|37.92|39.27|37.87|16
1719747000000|2024-06-30 11:30:00|39.29|37.89|39.27|37.87|39.31|37.91|39.27|37.87|36
1719747300000|2024-06-30 11:35:00|39.25|37.85|39.25|37.85|39.3|37.9|39.25|37.85|20
1719747600000|2024-06-30 11:40:00|39.26|37.86|39.21|37.81|39.26|37.86|39.21|37.81|24
1719747900000|2024-06-30 11:45:00|39.2|37.8|39.26|37.86|39.26|37.86|39.2|37.8|19
1719748200000|2024-06-30 11:50:00|39.25|37.85|39.2|37.8|39.25|37.85|39.2|37.8|16
1719748500000|2024-06-30 11:55:00|39.21|37.81|39.24|37.84|39.24|37.84|39.19|37.79|12
1719748800000|2024-06-30 12:00:00|39.22|37.82|39.28|37.88|39.28|37.88|39.22|37.82|19
1719749100000|2024-06-30 12:05:00|39.27|37.87|39.3|37.9|39.3|37.9|39.24|37.84|12
1719749400000|2024-06-30 12:10:00|39.29|37.89|39.27|37.87|39.29|37.89|39.23|37.83|21
1719749700000|2024-06-30 12:15:00|39.26|37.86|39.29|37.89|39.3|37.9|39.26|37.86|28
1719750000000|2024-06-30 12:20:00|39.3|37.9|39.26|37.86|39.32|37.92|39.26|37.86|20
1719750300000|2024-06-30 12:25:00|39.25|37.85|39.25|37.85|39.26|37.86|39.23|37.83|23
1719750600000|2024-06-30 12:30:00|39.24|37.84|39.17|37.77|39.24|37.84|39.17|37.77|20
1719750900000|2024-06-30 12:35:00|39.16|37.76|39.07|37.67|39.17|37.77|39.06|37.66|69
1719751200000|2024-06-30 12:40:00|39.08|37.68|39.11|37.71|39.13|37.73|39.06|37.66|32
1719751500000|2024-06-30 12:45:00|39.12|37.72|39.18|37.78|39.18|37.78|39.12|37.72|36
1719751800000|2024-06-30 12:50:00|39.19|37.79|39.16|37.76|39.2|37.8|39.16|37.76|18
1719752100000|2024-06-30 12:55:00|39.15|37.75|39.17|37.77|39.17|37.77|39.14|37.74|21
1719752400000|2024-06-30 13:00:00|39.18|37.78|39.19|37.79|39.22|37.82|39.18|37.78|18
1719752700000|2024-06-30 13:05:00|39.18|37.78|39.2|37.8|39.2|37.8|39.15|37.75|17
1719753000000|2024-06-30 13:10:00|39.21|37.81|39.19|37.79|39.25|37.85|39.18|37.78|15
1719753300000|2024-06-30 13:15:00|39.2|37.8|39.23|37.83|39.28|37.88|39.19|37.79|30
1719753600000|2024-06-30 13:20:00|39.24|37.84|39.25|37.85|39.28|37.88|39.22|37.82|62
1719753900000|2024-06-30 13:25:00|39.24|37.84|39.27|37.87|39.27|37.87|39.19|37.79|52
1719754200000|2024-06-30 13:30:00|39.28|37.88|39.3|37.9|39.3|37.9|39.21|37.81|43
1719754500000|2024-06-30 13:35:00|39.31|37.91|39.26|37.86|39.35|37.95|39.23|37.83|57
1719754800000|2024-06-30 13:40:00|39.25|37.85|39.23|37.83|39.26|37.86|39.18|37.78|90
1719755100000|2024-06-30 13:45:00|39.25|37.85|39.31|37.91|39.31|37.91|39.24|37.84|33
1719755400000|2024-06-30 13:50:00|39.3|37.9|39.35|37.95|39.35|37.95|39.28|37.88|26
1719755700000|2024-06-30 13:55:00|39.36|37.96|39.38|37.98|39.41|38.01|39.33|37.93|26
1719756000000|2024-06-30 14:00:00|39.37|37.97|39.29|37.89|39.45|38.05|39.29|37.89|64
1719756300000|2024-06-30 14:05:00|39.3|37.9|39.34|37.94|39.36|37.96|39.25|37.85|43
1719756600000|2024-06-30 14:10:00|39.33|37.93|39.36|37.96|39.37|37.97|39.31|37.91|26
1719756900000|2024-06-30 14:15:00|39.37|37.97|39.36|37.96|39.37|37.97|39.3|37.9|32
1719757200000|2024-06-30 14:20:00|39.35|37.95|39.31|37.91|39.36|37.96|39.29|37.89|48
1719757500000|2024-06-30 14:25:00|39.3|37.9|39.19|37.79|39.31|37.91|39.18|37.78|28
1719757800000|2024-06-30 14:30:00|39.18|37.78|39.19|37.79|39.27|37.87|39.16|37.76|30
1719758100000|2024-06-30 14:35:00|39.18|37.78|39.13|37.73|39.18|37.78|39.13|37.73|20
1719758400000|2024-06-30 14:40:00|39.12|37.72|39.11|37.71|39.12|37.72|39.09|37.69|32
1719758700000|2024-06-30 14:45:00|39.12|37.72|39.11|37.71|39.13|37.73|39.08|37.68|23
1719759000000|2024-06-30 14:50:00|39.13|37.73|39.18|37.78|39.22|37.82|39.12|37.72|35
1719759300000|2024-06-30 14:55:00|39.19|37.79|39.18|37.78|39.19|37.79|39.16|37.76|16
1719759600000|2024-06-30 15:00:00|39.17|37.77|39.21|37.81|39.22|37.82|39.17|37.77|35
1719759900000|2024-06-30 15:05:00|39.2|37.8|39.29|37.89|39.3|37.9|39.16|37.76|25
1719760200000|2024-06-30 15:10:00|39.3|37.9|39.32|37.92|39.32|37.92|39.24|37.84|26
1719760500000|2024-06-30 15:15:00|39.33|37.93|39.23|37.83|39.33|37.93|39.21|37.81|50
1719760800000|2024-06-30 15:20:00|39.22|37.82|39.21|37.81|39.24|37.84|39.21|37.81|16
1719761100000|2024-06-30 15:25:00|39.2|37.8|39.17|37.77|39.22|37.82|39.14|37.74|25
1719761400000|2024-06-30 15:30:00|39.18|37.78|39.23|37.83|39.26|37.86|39.18|37.78|36
1719761700000|2024-06-30 15:35:00|39.22|37.82|39.26|37.86|39.3|37.9|39.22|37.82|15
1719762000000|2024-06-30 15:40:00|39.25|37.85|39.29|37.89|39.32|37.92|39.22|37.82|27
1719762300000|2024-06-30 15:45:00|39.3|37.9|39.35|37.95|39.35|37.95|39.3|37.9|20
1719762600000|2024-06-30 15:50:00|39.33|37.93|39.37|37.97|39.37|37.97|39.32|37.92|12
1719762900000|2024-06-30 15:55:00|39.38|37.98|39.38|37.98|39.38|37.98|39.3|37.9|30
1719763200000|2024-06-30 16:00:00|39.37|37.97|39.42|38.02|39.42|38.02|39.36|37.96|26
1719763500000|2024-06-30 16:05:00|39.41|38.01|39.29|37.89|39.41|38.01|39.28|37.88|37
1719763800000|2024-06-30 16:10:00|39.3|37.9|39.3|37.9|39.31|37.91|39.27|37.87|18
1719764100000|2024-06-30 16:15:00|39.31|37.91|39.29|37.89|39.33|37.93|39.27|37.87|19
1719764400000|2024-06-30 16:20:00|39.3|37.9|39.27|37.87|39.3|37.9|39.26|37.86|14
1719764700000|2024-06-30 16:25:00|39.26|37.86|39.22|37.82|39.27|37.87|39.2|37.8|33
1719765000000|2024-06-30 16:30:00|39.23|37.83|39.23|37.83|39.24|37.84|39.2|37.8|17
1719765300000|2024-06-30 16:35:00|39.24|37.84|39.24|37.84|39.25|37.85|39.19|37.79|20
1719765600000|2024-06-30 16:40:00|39.25|37.85|39.18|37.78|39.25|37.85|39.18|37.78|20
1719765900000|2024-06-30 16:45:00|39.17|37.77|39.17|37.77|39.2|37.8|39.16|37.76|19
1719766200000|2024-06-30 16:50:00|39.16|37.76|39.13|37.73|39.16|37.76|39.11|37.71|19
1719766500000|2024-06-30 16:55:00|39.14|37.74|39.13|37.73|39.15|37.75|39.13|37.73|12
1719766800000|2024-06-30 17:00:00|39.12|37.72|39.17|37.77|39.18|37.78|39.12|37.72|18
1719767100000|2024-06-30 17:05:00|39.16|37.76|39.17|37.77|39.21|37.81|39.15|37.75|30
1719767400000|2024-06-30 17:10:00|39.18|37.78|39.11|37.71|39.18|37.78|39.11|37.71|26
1719767700000|2024-06-30 17:15:00|39.12|37.72|39.29|37.89|39.3|37.9|39.12|37.72|56
1719768000000|2024-06-30 17:20:00|39.3|37.9|39.29|37.89|39.36|37.96|39.27|37.87|71
1719768300000|2024-06-30 17:25:00|39.28|37.88|39.26|37.86|39.29|37.89|39.21|37.81|21
1719768600000|2024-06-30 17:30:00|39.27|37.87|39.31|37.91|39.32|37.92|39.25|37.85|27
1719768900000|2024-06-30 17:35:00|39.32|37.92|39.33|37.93|39.4|38|39.29|37.89|32
1719769200000|2024-06-30 17:40:00|39.32|37.92|39.28|37.88|39.34|37.94|39.25|37.85|34
1719769500000|2024-06-30 17:45:00|39.27|37.87|39.32|37.92|39.35|37.95|39.26|37.86|28
1719769800000|2024-06-30 17:50:00|39.31|37.91|39.3|37.9|39.33|37.93|39.28|37.88|27
1719770100000|2024-06-30 17:55:00|39.29|37.89|39.3|37.9|39.31|37.91|39.28|37.88|12
1719770400000|2024-06-30 18:00:00|39.29|37.89|39.29|37.89|39.3|37.9|39.27|37.87|14
1719770700000|2024-06-30 18:05:00|39.3|37.9|39.25|37.85|39.3|37.9|39.25|37.85|13
1719771000000|2024-06-30 18:10:00|39.24|37.84|39.24|37.84|39.25|37.85|39.22|37.82|14
1719771300000|2024-06-30 18:15:00|39.25|37.85|39.18|37.78|39.25|37.85|39.13|37.73|40
1719771600000|2024-06-30 18:20:00|39.19|37.79|39.15|37.75|39.22|37.82|39.13|37.73|41
1719771900000|2024-06-30 18:25:00|39.14|37.74|39.13|37.73|39.15|37.75|39.11|37.71|22
1719772200000|2024-06-30 18:30:00|39.14|37.74|39.18|37.78|39.21|37.81|39.13|37.73|20
1719772500000|2024-06-30 18:35:00|39.19|37.79|39.22|37.82|39.23|37.83|39.19|37.79|24
1719772800000|2024-06-30 18:40:00|39.23|37.83|39.27|37.87|39.27|37.87|39.22|37.82|23
1719773100000|2024-06-30 18:45:00|39.28|37.88|39.35|37.95|39.38|37.98|39.28|37.88|53
1719773400000|2024-06-30 18:50:00|39.34|37.94|39.4|38|39.41|38.01|39.34|37.94|35
1719773700000|2024-06-30 18:55:00|39.41|38.01|39.39|37.99|39.43|38.03|39.37|37.97|32
1719774000000|2024-06-30 19:00:00|39.4|38|39.38|37.98|39.41|38.01|39.32|37.92|39
1719774300000|2024-06-30 19:05:00|39.37|37.97|39.32|37.92|39.38|37.98|39.31|37.91|36
1719774600000|2024-06-30 19:10:00|39.31|37.91|39.26|37.86|39.31|37.91|39.25|37.85|26
1719774900000|2024-06-30 19:15:00|39.27|37.87|39.31|37.91|39.31|37.91|39.25|37.85|21
1719775200000|2024-06-30 19:20:00|39.32|37.92|39.31|37.91|39.33|37.93|39.26|37.86|20
1719775500000|2024-06-30 19:25:00|39.32|37.92|39.5|37.7|39.5|37.93|39.29|37.7|14
1719775800000|2024-06-30 19:30:00|39.48|37.68|39.51|37.71|39.52|37.72|39.46|37.66|19
1719776100000|2024-06-30 19:35:00|39.52|37.72|39.5|37.7|39.53|37.73|39.5|37.7|13
1719776400000|2024-06-30 19:40:00|39.49|37.69|39.57|37.77|39.57|37.77|39.47|37.67|39
1719776700000|2024-06-30 19:45:00|39.56|37.76|39.55|37.75|39.57|37.77|39.53|37.73|16
1719777000000|2024-06-30 19:50:00|39.54|37.74|39.55|37.75|39.56|37.76|39.53|37.73|12
1719777300000|2024-06-30 19:55:00|39.56|37.76|39.58|37.78|39.59|37.79|39.54|37.74|19
1719777600000|2024-06-30 20:00:00|39.59|37.79|39.54|37.74|39.59|37.79|39.54|37.74|18
1719777900000|2024-06-30 20:05:00|39.55|37.75|39.53|37.73|39.55|37.75|39.49|37.69|23
1719778200000|2024-06-30 20:10:00|39.52|37.72|39.49|37.69|39.52|37.72|39.49|37.69|20
1719778500000|2024-06-30 20:15:00|39.5|37.7|39.55|37.75|39.56|37.76|39.47|37.67|23
1719778800000|2024-06-30 20:20:00|39.54|37.74|39.6|37.8|39.6|37.8|39.53|37.73|37
1719779100000|2024-06-30 20:25:00|39.61|37.81|39.8|38|39.81|38.01|39.54|37.74|61
1719779400000|2024-06-30 20:30:00|39.81|38.01|39.78|37.98|39.89|38.09|39.77|37.97|82
1719779700000|2024-06-30 20:35:00|39.79|37.99|39.7|37.9|39.79|37.99|39.67|37.87|56
1719780000000|2024-06-30 20:40:00|39.71|37.91|39.71|37.91|39.74|37.94|39.71|37.91|23
1719780300000|2024-06-30 20:45:00|39.72|37.92|39.63|37.83|39.73|37.93|39.62|37.82|36
1719780600000|2024-06-30 20:50:00|39.62|37.82|39.57|37.77|39.63|37.83|39.57|37.77|16
1719780900000|2024-06-30 20:55:00|39.56|37.76|38.8|38.6|39.57|38.6|38.74|37.76|107
1719781200000|2024-06-30 21:00:00|38.79|38.59|38.73|38.53|38.82|38.62|38.71|38.51|144
1719781500000|2024-06-30 21:05:00|38.74|38.54|38.72|38.52|38.75|38.55|38.72|38.52|23
1719781800000|2024-06-30 21:10:00|38.71|38.51|38.63|38.43|38.71|38.51|38.63|38.43|86
1719782100000|2024-06-30 21:15:00|38.64|38.44|38.67|38.47|38.69|38.49|38.63|38.43|166
1719782400000|2024-06-30 21:20:00|38.68|38.48|38.68|38.48|38.68|38.48|38.66|38.46|88
1719782700000|2024-06-30 21:25:00|38.67|38.47|38.67|38.47|38.69|38.49|38.67|38.47|78
1719783000000|2024-06-30 21:30:00|38.68|38.48|38.67|38.47|38.68|38.48|38.66|38.46|37
1719783300000|2024-06-30 21:35:00|38.66|38.46|38.64|38.44|38.67|38.47|38.63|38.43|51
1719783600000|2024-06-30 21:40:00|38.63|38.43|38.62|38.42|38.64|38.44|38.6|38.4|47
1719783900000|2024-06-30 21:45:00|38.61|38.41|38.64|38.44|38.64|38.44|38.6|38.4|84
1719784200000|2024-06-30 21:50:00|38.65|38.45|38.66|38.46|38.66|38.46|38.64|38.44|28
1719784500000|2024-06-30 21:55:00|38.67|38.47|38.65|38.45|38.7|38.5|38.65|38.45|56
1719784800000|2024-06-30 22:00:00|38.66|38.46|38.74|38.54|38.75|38.55|38.65|38.45|116
1719785100000|2024-06-30 22:05:00|38.73|38.53|38.74|38.54|38.77|38.57|38.73|38.53|116
1719785400000|2024-06-30 22:10:00|38.75|38.55|38.79|38.59|38.79|38.59|38.74|38.54|71
1719785700000|2024-06-30 22:15:00|38.8|38.6|38.86|38.66|38.86|38.66|38.77|38.57|117
1719786000000|2024-06-30 22:20:00|38.87|38.67|38.98|38.78|38.99|38.79|38.84|38.64|192
1719786300000|2024-06-30 22:25:00|38.99|38.79|39.31|39.11|39.32|39.12|38.99|38.79|303
1719786600000|2024-06-30 22:30:00|39.32|39.12|39.34|39.14|39.35|39.15|39.21|39.01|290
1719786900000|2024-06-30 22:35:00|39.33|39.13|39.46|39.26|39.48|39.28|39.3|39.1|233
1719787200000|2024-06-30 22:40:00|39.48|39.28|39.33|39.13|39.48|39.28|39.31|39.11|280
1719787500000|2024-06-30 22:45:00|39.32|39.12|39.3|39.1|39.35|39.15|39.25|39.05|288
1719787800000|2024-06-30 22:50:00|39.31|39.11|39.34|39.14|39.35|39.15|39.26|39.06|276
1719788100000|2024-06-30 22:55:00|39.36|39.16|39.37|39.17|39.38|39.18|39.34|39.14|141
1719788400000|2024-06-30 23:00:00|39.36|39.16|39.42|39.22|39.45|39.25|39.36|39.16|171
1719788700000|2024-06-30 23:05:00|39.43|39.23|39.47|39.27|39.47|39.27|39.41|39.21|119
1719789000000|2024-06-30 23:10:00|39.46|39.26|39.44|39.24|39.46|39.26|39.41|39.21|127
1719789300000|2024-06-30 23:15:00|39.45|39.25|39.38|39.18|39.46|39.26|39.37|39.17|112
1719789600000|2024-06-30 23:20:00|39.4|39.2|39.46|39.26|39.47|39.27|39.39|39.19|84
1719789900000|2024-06-30 23:25:00|39.47|39.27|39.5|39.3|39.54|39.34|39.46|39.26|84
1719790200000|2024-06-30 23:30:00|39.51|39.31|39.46|39.26|39.53|39.33|39.46|39.26|180
1719790500000|2024-06-30 23:35:00|39.47|39.27|39.44|39.24|39.48|39.28|39.42|39.22|133
1719790800000|2024-06-30 23:40:00|39.43|39.23|39.37|39.17|39.44|39.24|39.36|39.16|154
1719791100000|2024-06-30 23:45:00|39.36|39.16|39.36|39.16|39.39|39.19|39.3|39.1|128
1719791400000|2024-06-30 23:50:00|39.35|39.15|39.37|39.17|39.39|39.19|39.34|39.14|93
1719791700000|2024-06-30 23:55:00|39.38|39.18|39.35|39.15|39.38|39.18|39.34|39.14|92
1719792000000|2024-07-01 00:00:00|39.36|39.16|39.31|39.11|39.38|39.18|39.3|39.1|131
1719792300000|2024-07-01 00:05:00|39.3|39.1|39.29|39.09|39.38|39.18|39.29|39.09|161
1719792600000|2024-07-01 00:10:00|39.28|39.08|39.31|39.11|39.33|39.13|39.25|39.05|148
1719792900000|2024-07-01 00:15:00|39.32|39.12|39.38|39.18|39.4|39.2|39.29|39.09|191
1719793200000|2024-07-01 00:20:00|39.39|39.19|39.48|39.28|39.54|39.34|39.38|39.18|196
1719793500000|2024-07-01 00:25:00|39.47|39.27|39.45|39.25|39.48|39.28|39.45|39.25|148
1719793800000|2024-07-01 00:30:00|39.43|39.23|39.48|39.28|39.49|39.29|39.38|39.18|180
1719794100000|2024-07-01 00:35:00|39.49|39.29|39.46|39.26|39.5|39.3|39.43|39.23|210
1719794400000|2024-07-01 00:40:00|39.45|39.25|39.46|39.26|39.51|39.31|39.45|39.25|129
1719794700000|2024-07-01 00:45:00|39.45|39.25|39.41|39.21|39.48|39.28|39.4|39.2|190
1719795000000|2024-07-01 00:50:00|39.4|39.2|39.41|39.21|39.43|39.23|39.39|39.19|164
1719795300000|2024-07-01 00:55:00|39.42|39.22|39.45|39.25|39.49|39.29|39.41|39.21|137
1719795600000|2024-07-01 01:00:00|39.46|39.26|39.46|39.26|39.47|39.27|39.38|39.18|167
1719795900000|2024-07-01 01:05:00|39.47|39.27|39.6|39.4|39.65|39.45|39.46|39.26|363
1719796200000|2024-07-01 01:10:00|39.61|39.41|39.81|39.61|39.83|39.63|39.59|39.39|333
1719796500000|2024-07-01 01:15:00|39.82|39.62|39.93|39.73|39.95|39.75|39.74|39.54|272
1719796800000|2024-07-01 01:20:00|39.94|39.74|39.96|39.76|39.98|39.78|39.91|39.71|194
1719797100000|2024-07-01 01:25:00|39.97|39.77|40.02|39.82|40.04|39.84|39.89|39.69|187
1719797400000|2024-07-01 01:30:00|40.03|39.83|40.03|39.83|40.1|39.9|40.01|39.81|299
1719797700000|2024-07-01 01:35:00|40.02|39.82|40.02|39.82|40.05|39.85|39.99|39.79|294
1719798000000|2024-07-01 01:40:00|40.01|39.81|39.98|39.78|40.02|39.82|39.94|39.74|217
1719798300000|2024-07-01 01:45:00|39.99|39.79|40.04|39.84|40.05|39.85|39.94|39.74|270
1719798600000|2024-07-01 01:50:00|40.05|39.85|39.98|39.78|40.05|39.85|39.98|39.78|212
1719798900000|2024-07-01 01:55:00|39.99|39.79|40|39.8|40|39.8|39.96|39.76|148
1719799200000|2024-07-01 02:00:00|39.99|39.79|40|39.8|40.07|39.87|39.98|39.78|232
1719799500000|2024-07-01 02:05:00|40.01|39.81|40.08|39.88|40.09|39.89|40|39.8|196
1719799800000|2024-07-01 02:10:00|40.07|39.87|40|39.8|40.09|39.89|39.9|39.7|237
1719800100000|2024-07-01 02:15:00|40.01|39.81|40.08|39.88|40.09|39.89|39.99|39.79|180
1719800400000|2024-07-01 02:20:00|40.09|39.89|40.06|39.86|40.11|39.91|40.04|39.84|125
1719800700000|2024-07-01 02:25:00|40.07|39.87|40.03|39.83|40.08|39.88|40.03|39.83|95
1719801000000|2024-07-01 02:30:00|40.04|39.84|39.95|39.75|40.06|39.86|39.95|39.75|111
1719801300000|2024-07-01 02:35:00|39.96|39.76|39.97|39.77|39.99|39.79|39.95|39.75|151
1719801600000|2024-07-01 02:40:00|39.98|39.78|40.04|39.84|40.06|39.86|39.98|39.78|168
1719801900000|2024-07-01 02:45:00|40.03|39.83|40.03|39.83|40.06|39.86|40|39.8|148
1719802200000|2024-07-01 02:50:00|40.04|39.84|40|39.8|40.06|39.86|40|39.8|83
1719802500000|2024-07-01 02:55:00|39.99|39.79|40.05|39.85|40.06|39.86|39.92|39.72|56
1719802800000|2024-07-01 03:00:00|40.04|39.84|40.06|39.86|40.06|39.86|40.03|39.83|39
1719803100000|2024-07-01 03:05:00|40.1|39.9|40.1|39.9|40.11|39.91|40.09|39.89|75
1719803400000|2024-07-01 03:10:00|40.11|39.91|40.26|40.06|40.26|40.06|40.1|39.9|151
1719803700000|2024-07-01 03:15:00|40.24|40.04|40.32|40.12|40.35|40.15|40.21|40.01|253
1719804000000|2024-07-01 03:20:00|40.33|40.13|40.22|40.02|40.33|40.13|40.18|39.98|252
1719804300000|2024-07-01 03:25:00|40.23|40.03|40.18|39.98|40.23|40.03|40.17|39.97|153
1719804600000|2024-07-01 03:30:00|40.19|39.99|40.09|39.89|40.19|39.99|40.09|39.89|254
1719804900000|2024-07-01 03:35:00|40.08|39.88|40.08|39.88|40.09|39.89|40.02|39.82|192
1719805200000|2024-07-01 03:40:00|40.09|39.89|40.01|39.81|40.1|39.9|39.99|39.79|90
1719805500000|2024-07-01 03:45:00|40.02|39.82|40.07|39.87|40.07|39.87|40|39.8|25
1719805800000|2024-07-01 03:50:00|40.06|39.86|40.1|39.9|40.1|39.9|40.06|39.86|65
1719806100000|2024-07-01 03:55:00|40.08|39.88|40.06|39.86|40.09|39.89|40.06|39.86|87
1719806400000|2024-07-01 04:00:00|40.05|39.85|40.04|39.84|40.06|39.86|40.03|39.83|114
1719806700000|2024-07-01 04:05:00|40.05|39.85|40.14|39.94|40.15|39.95|40.03|39.83|137
1719807000000|2024-07-01 04:10:00|40.15|39.95|40.12|39.92|40.15|39.95|40.1|39.9|58
1719807300000|2024-07-01 04:15:00|40.13|39.93|40.17|39.97|40.19|39.99|40.12|39.92|107
1719807600000|2024-07-01 04:20:00|40.18|39.98|40.1|39.9|40.18|39.98|40.08|39.88|116
1719807900000|2024-07-01 04:25:00|40.09|39.89|40.07|39.87|40.17|39.97|40.06|39.86|116
1719808200000|2024-07-01 04:30:00|40.08|39.88|40.07|39.87|40.11|39.91|40.06|39.86|125
1719808500000|2024-07-01 04:35:00|40.08|39.88|40|39.8|40.08|39.88|39.99|39.79|128
1719808800000|2024-07-01 04:40:00|40.01|39.81|40.03|39.83|40.05|39.85|40|39.8|139
1719809100000|2024-07-01 04:45:00|40.04|39.84|40.03|39.83|40.06|39.86|40.03|39.83|65
1719809400000|2024-07-01 04:50:00|40.04|39.84|40.04|39.84|40.07|39.87|40|39.8|82
1719809700000|2024-07-01 04:55:00|40.05|39.85|40.04|39.84|40.06|39.86|40.03|39.83|70
1719810000000|2024-07-01 05:00:00|40.03|39.83|40|39.8|40.04|39.84|40|39.8|68
1719810300000|2024-07-01 05:05:00|40.01|39.81|40.03|39.83|40.03|39.83|39.99|39.79|24
1719810600000|2024-07-01 05:10:00|40.05|39.85|40.02|39.82|40.05|39.85|40.01|39.81|38
1719810900000|2024-07-01 05:15:00|40.03|39.83|40.05|39.85|40.05|39.85|40|39.8|105
1719811200000|2024-07-01 05:20:00|40.06|39.86|40.07|39.87|40.09|39.89|40.05|39.85|119
1719811500000|2024-07-01 05:25:00|40.08|39.88|40.02|39.82|40.08|39.88|40|39.8|216
1719811800000|2024-07-01 05:30:00|40.01|39.81|39.96|39.76|40.03|39.83|39.96|39.76|220
1719812100000|2024-07-01 05:35:00|39.97|39.77|39.91|39.71|39.97|39.77|39.89|39.69|65
1719812400000|2024-07-01 05:40:00|39.94|39.74|39.88|39.68|39.94|39.74|39.88|39.68|74
1719812700000|2024-07-01 05:45:00|39.89|39.69|39.86|39.66|39.9|39.7|39.85|39.65|46
1719813000000|2024-07-01 05:50:00|39.85|39.65|39.89|39.69|39.91|39.71|39.85|39.65|41
1719813300000|2024-07-01 05:55:00|39.9|39.7|39.94|39.74|39.94|39.74|39.89|39.69|27
1719813600000|2024-07-01 06:00:00|39.93|39.73|39.92|39.72|39.94|39.74|39.91|39.71|57
1719813900000|2024-07-01 06:05:00|39.93|39.73|39.9|39.7|39.93|39.73|39.89|39.69|38
1719814200000|2024-07-01 06:10:00|39.89|39.69|39.87|39.67|39.91|39.71|39.86|39.66|57
1719814500000|2024-07-01 06:15:00|39.86|39.66|39.83|39.63|39.87|39.67|39.82|39.62|158
1719814800000|2024-07-01 06:20:00|39.82|39.62|39.72|39.52|39.83|39.63|39.69|39.49|130
1719815100000|2024-07-01 06:25:00|39.73|39.53|39.68|39.48|39.75|39.55|39.68|39.48|85
1719815400000|2024-07-01 06:30:00|39.67|39.47|39.78|39.58|39.78|39.58|39.65|39.45|119
1719815700000|2024-07-01 06:35:00|39.77|39.57|39.77|39.57|39.8|39.6|39.73|39.53|129
1719816000000|2024-07-01 06:40:00|39.78|39.58|39.77|39.57|39.78|39.58|39.75|39.55|98
1719816300000|2024-07-01 06:45:00|39.76|39.56|39.75|39.55|39.78|39.58|39.75|39.55|135
1719816600000|2024-07-01 06:50:00|39.76|39.56|39.78|39.58|39.8|39.6|39.74|39.54|137
1719816900000|2024-07-01 06:55:00|39.79|39.59|39.76|39.56|39.8|39.6|39.76|39.56|134
1719817200000|2024-07-01 07:00:00|39.77|39.57|39.76|39.56|39.79|39.59|39.75|39.55|90
1719817500000|2024-07-01 07:05:00|39.74|39.54|39.75|39.55|39.76|39.56|39.74|39.54|54
1719817800000|2024-07-01 07:10:00|39.76|39.56|39.89|39.69|39.89|39.69|39.75|39.55|119
1719818100000|2024-07-01 07:15:00|39.88|39.68|39.89|39.69|39.9|39.7|39.86|39.66|102
1719818400000|2024-07-01 07:20:00|39.88|39.68|39.89|39.69|39.91|39.71|39.87|39.67|114
1719818700000|2024-07-01 07:25:00|39.9|39.7|39.93|39.73|39.94|39.74|39.9|39.7|44
1719819000000|2024-07-01 07:30:00|39.94|39.74|39.96|39.76|39.97|39.77|39.92|39.72|98
1719819300000|2024-07-01 07:35:00|39.97|39.77|39.98|39.78|39.99|39.79|39.96|39.76|99
1719819600000|2024-07-01 07:40:00|39.97|39.77|39.97|39.77|39.98|39.78|39.96|39.76|115
1719819900000|2024-07-01 07:45:00|39.98|39.78|39.98|39.78|39.98|39.78|39.96|39.76|162
1719820200000|2024-07-01 07:50:00|39.97|39.77|39.9|39.7|39.98|39.78|39.88|39.68|243
1719820500000|2024-07-01 07:55:00|39.89|39.69|39.9|39.7|39.91|39.71|39.84|39.64|194
1719820800000|2024-07-01 08:00:00|39.91|39.71|39.96|39.76|39.99|39.79|39.91|39.71|146
1719821100000|2024-07-01 08:05:00|39.95|39.75|40|39.8|40|39.8|39.94|39.74|72
1719821400000|2024-07-01 08:10:00|39.99|39.79|39.92|39.72|40|39.8|39.91|39.71|196
1719821700000|2024-07-01 08:15:00|39.91|39.71|39.96|39.76|39.96|39.76|39.9|39.7|213
1719822000000|2024-07-01 08:20:00|39.95|39.75|39.84|39.64|39.96|39.76|39.79|39.59|338
1719822300000|2024-07-01 08:25:00|39.85|39.65|39.9|39.7|39.95|39.75|39.83|39.63|132
1719822600000|2024-07-01 08:30:00|39.91|39.71|40.02|39.82|40.04|39.84|39.88|39.68|248
1719822900000|2024-07-01 08:35:00|40.01|39.81|39.87|39.67|40.03|39.83|39.86|39.66|357
1719823200000|2024-07-01 08:40:00|39.88|39.68|39.89|39.69|39.9|39.7|39.75|39.55|398
1719823500000|2024-07-01 08:45:00|39.9|39.7|40|39.8|40.02|39.82|39.89|39.69|371
1719823800000|2024-07-01 08:50:00|40.01|39.81|40.05|39.85|40.08|39.88|39.98|39.78|178
1719824100000|2024-07-01 08:55:00|40.06|39.86|40.08|39.88|40.09|39.89|40.05|39.85|130
1719824400000|2024-07-01 09:00:00|40.09|39.89|40.15|39.95|40.15|39.95|40.08|39.88|146
1719824700000|2024-07-01 09:05:00|40.14|39.94|40.12|39.92|40.15|39.95|40.07|39.87|272
1719825000000|2024-07-01 09:10:00|40.11|39.91|40.11|39.91|40.13|39.93|40.1|39.9|137
1719825300000|2024-07-01 09:15:00|40.12|39.92|40.09|39.89|40.12|39.92|40.07|39.87|223
1719825600000|2024-07-01 09:20:00|40.08|39.88|40.05|39.85|40.08|39.88|39.98|39.78|221
1719825900000|2024-07-01 09:25:00|40.06|39.86|40.13|39.93|40.15|39.95|40.05|39.85|156
1719826200000|2024-07-01 09:30:00|40.14|39.94|40.2|40|40.21|40.01|40.13|39.93|65
1719826500000|2024-07-01 09:35:00|40.25|40.05|40.32|40.12|40.35|40.15|40.25|40.05|289
1719826800000|2024-07-01 09:40:00|40.33|40.13|40.26|40.06|40.37|40.17|40.22|40.02|335
1719827100000|2024-07-01 09:45:00|40.25|40.05|40.27|40.07|40.33|40.13|40.25|40.05|204
1719827400000|2024-07-01 09:50:00|40.26|40.06|40.19|39.99|40.28|40.08|40.19|39.99|144
1719827700000|2024-07-01 09:55:00|40.2|40|40.23|40.03|40.24|40.04|40.17|39.97|121
1719828000000|2024-07-01 10:00:00|40.24|40.04|40.23|40.03|40.29|40.09|40.2|40|270
1719828300000|2024-07-01 10:05:00|40.22|40.02|40.18|39.98|40.24|40.04|40.14|39.94|182
1719828600000|2024-07-01 10:10:00|40.17|39.97|40.15|39.95|40.2|40|40.15|39.95|176
1719828900000|2024-07-01 10:15:00|40.13|39.93|40.09|39.89|40.17|39.97|40.09|39.89|68
1719829200000|2024-07-01 10:20:00|40.08|39.88|40.08|39.88|40.11|39.91|40.07|39.87|83
1719829500000|2024-07-01 10:25:00|40.09|39.89|40.17|39.97|40.19|39.99|40.09|39.89|149
1719829800000|2024-07-01 10:30:00|40.18|39.98|40.25|40.05|40.25|40.05|40.14|39.94|113
1719830100000|2024-07-01 10:35:00|40.24|40.04|40.22|40.02|40.26|40.06|40.21|40.01|108
1719830400000|2024-07-01 10:40:00|40.23|40.03|40.27|40.07|40.28|40.08|40.16|39.96|186
1719830700000|2024-07-01 10:45:00|40.28|40.08|40.26|40.06|40.3|40.1|40.24|40.04|143
1719831000000|2024-07-01 10:50:00|40.25|40.05|40.23|40.03|40.27|40.07|40.22|40.02|175
1719831300000|2024-07-01 10:55:00|40.22|40.02|40.24|40.04|40.26|40.06|40.2|40|189
1719831600000|2024-07-01 11:00:00|40.25|40.05|40.26|40.06|40.39|40.19|40.24|40.04|261
1719831900000|2024-07-01 11:05:00|40.25|40.05|40.23|40.03|40.26|40.06|40.19|39.99|150
1719832200000|2024-07-01 11:10:00|40.22|40.02|40.25|40.05|40.27|40.07|40.21|40.01|119
1719832500000|2024-07-01 11:15:00|40.24|40.04|40.16|39.96|40.26|40.06|40.13|39.93|160
1719832800000|2024-07-01 11:20:00|40.17|39.97|40.13|39.93|40.17|39.97|40.1|39.9|193
1719833100000|2024-07-01 11:25:00|40.14|39.94|40.11|39.91|40.14|39.94|40.07|39.87|212
1719833400000|2024-07-01 11:30:00|40.1|39.9|40.07|39.87|40.13|39.93|40.04|39.84|269
1719833700000|2024-07-01 11:35:00|40.08|39.88|40.02|39.82|40.09|39.89|40|39.8|179
1719834000000|2024-07-01 11:40:00|40.03|39.83|40.14|39.94|40.14|39.94|40.03|39.83|174
1719834300000|2024-07-01 11:45:00|40.13|39.93|40.05|39.85|40.14|39.94|40.05|39.85|185
1719834600000|2024-07-01 11:50:00|40.04|39.84|39.97|39.77|40.04|39.84|39.96|39.76|206
1719834900000|2024-07-01 11:55:00|39.98|39.78|40.03|39.83|40.06|39.86|39.98|39.78|236
1719835200000|2024-07-01 12:00:00|40.04|39.84|40.11|39.91|40.11|39.91|40.02|39.82|218
1719835500000|2024-07-01 12:05:00|40.12|39.92|40.13|39.93|40.21|40.01|40.09|39.89|193
1719835800000|2024-07-01 12:10:00|40.14|39.94|40.15|39.95|40.2|40|40.12|39.92|185
1719836100000|2024-07-01 12:15:00|40.14|39.94|40.11|39.91|40.18|39.98|40.1|39.9|116
1719836400000|2024-07-01 12:20:00|40.1|39.9|40.15|39.95|40.17|39.97|40.09|39.89|127
1719836700000|2024-07-01 12:25:00|40.14|39.94|40.14|39.94|40.2|40|40.12|39.92|64
1719837000000|2024-07-01 12:30:00|40.13|39.93|40.04|39.84|40.13|39.93|40.03|39.83|192
1719837300000|2024-07-01 12:35:00|40.05|39.85|40.1|39.9|40.13|39.93|40.04|39.84|141
1719837600000|2024-07-01 12:40:00|40.09|39.89|40.07|39.87|40.14|39.94|40.06|39.86|101
1719837900000|2024-07-01 12:45:00|40.08|39.88|40.1|39.9|40.11|39.91|40.07|39.87|173
1719838200000|2024-07-01 12:50:00|40.11|39.91|40.1|39.9|40.12|39.92|40.07|39.87|154
1719838500000|2024-07-01 12:55:00|40.11|39.91|40.14|39.94|40.16|39.96|40.1|39.9|89
1719838800000|2024-07-01 13:00:00|40.12|39.92|40.18|39.98|40.23|40.03|40.11|39.91|118
1719839100000|2024-07-01 13:05:00|40.19|39.99|40.15|39.95|40.22|40.02|40.15|39.95|185
1719839400000|2024-07-01 13:10:00|40.14|39.94|40.17|39.97|40.18|39.98|40.11|39.91|195
1719839700000|2024-07-01 13:15:00|40.16|39.96|40.12|39.92|40.16|39.96|40.07|39.87|266
1719840000000|2024-07-01 13:20:00|40.13|39.93|40.16|39.96|40.18|39.98|40.11|39.91|197
1719840300000|2024-07-01 13:25:00|40.17|39.97|40.33|40.13|40.35|40.15|40.17|39.97|236
1719840600000|2024-07-01 13:30:00|40.34|40.14|40.26|40.06|40.37|40.17|40.26|40.06|362
1719840900000|2024-07-01 13:35:00|40.27|40.07|40.27|40.07|40.31|40.11|40.25|40.05|250
1719841200000|2024-07-01 13:40:00|40.28|40.08|40.23|40.03|40.29|40.09|40.21|40.01|207
1719841500000|2024-07-01 13:45:00|40.24|40.04|40.09|39.89|40.3|40.1|40.09|39.89|246
1719841800000|2024-07-01 13:50:00|40.08|39.88|40.09|39.89|40.1|39.9|40.02|39.82|333
1719842100000|2024-07-01 13:55:00|40.08|39.88|40.1|39.9|40.11|39.91|39.99|39.79|283
1719842400000|2024-07-01 14:00:00|40.12|39.92|40.11|39.91|40.26|40.06|40.07|39.87|418
1719842700000|2024-07-01 14:05:00|40.1|39.9|40.16|39.96|40.26|40.06|40.1|39.9|377
1719843000000|2024-07-01 14:10:00|40.15|39.95|39.9|39.7|40.16|39.96|39.88|39.68|252
1719843300000|2024-07-01 14:15:00|39.91|39.71|40.05|39.85|40.06|39.86|39.9|39.7|336
1719843600000|2024-07-01 14:20:00|40.04|39.84|40.07|39.87|40.12|39.92|39.93|39.73|341
1719843900000|2024-07-01 14:25:00|40.06|39.86|40.09|39.89|40.15|39.95|40.04|39.84|303
1719844200000|2024-07-01 14:30:00|40.1|39.9|40.03|39.83|40.11|39.91|40.03|39.83|267
1719844500000|2024-07-01 14:35:00|40.04|39.84|40.12|39.92|40.15|39.95|40.01|39.81|296
1719844800000|2024-07-01 14:40:00|40.11|39.91|40.08|39.88|40.14|39.94|40.03|39.83|317
1719845100000|2024-07-01 14:45:00|40.07|39.87|40.08|39.88|40.16|39.96|40.06|39.86|243
1719845400000|2024-07-01 14:50:00|40.07|39.87|40.04|39.84|40.15|39.95|40.03|39.83|251
1719845700000|2024-07-01 14:55:00|40.03|39.83|40.11|39.91|40.15|39.95|40.03|39.83|137
1719846000000|2024-07-01 15:00:00|40.1|39.9|40.18|39.98|40.21|40.01|40.08|39.88|178
1719846300000|2024-07-01 15:05:00|40.19|39.99|40.27|40.07|40.31|40.11|40.18|39.98|181
1719846600000|2024-07-01 15:10:00|40.26|40.06|40.44|40.24|40.45|40.25|40.24|40.04|212
1719846900000|2024-07-01 15:15:00|40.43|40.23|40.41|40.21|40.44|40.24|40.33|40.13|229
1719847200000|2024-07-01 15:20:00|40.42|40.22|40.26|40.06|40.43|40.23|40.22|40.02|305
1719847500000|2024-07-01 15:25:00|40.27|40.07|40.31|40.11|40.37|40.17|40.26|40.06|323
1719847800000|2024-07-01 15:30:00|40.32|40.12|40.38|40.18|40.41|40.21|40.27|40.07|229
1719848100000|2024-07-01 15:35:00|40.39|40.19|40.34|40.14|40.44|40.24|40.33|40.13|224
1719848400000|2024-07-01 15:40:00|40.33|40.13|40.3|40.1|40.4|40.2|40.28|40.08|246
1719848700000|2024-07-01 15:45:00|40.29|40.09|40.3|40.1|40.32|40.12|40.24|40.04|121
1719849000000|2024-07-01 15:50:00|40.31|40.11|40.38|40.18|40.39|40.19|40.3|40.1|152
1719849300000|2024-07-01 15:55:00|40.37|40.17|40.45|40.25|40.48|40.28|40.36|40.16|178
1719849600000|2024-07-01 16:00:00|40.44|40.24|40.35|40.15|40.5|40.3|40.31|40.11|309
1719849900000|2024-07-01 16:05:00|40.34|40.14|40.64|40.44|40.66|40.46|40.32|40.12|297
1719850200000|2024-07-01 16:10:00|40.63|40.43|40.6|40.4|40.63|40.43|40.55|40.35|242
1719850500000|2024-07-01 16:15:00|40.61|40.41|40.58|40.38|40.62|40.42|40.5|40.3|223
1719850800000|2024-07-01 16:20:00|40.59|40.39|40.62|40.42|40.64|40.44|40.54|40.34|234
1719851100000|2024-07-01 16:25:00|40.61|40.41|40.53|40.33|40.61|40.41|40.5|40.3|142
1719851400000|2024-07-01 16:30:00|40.52|40.32|40.6|40.4|40.66|40.46|40.5|40.3|24
1719851700000|2024-07-01 16:35:00|40.61|40.41|40.7|40.5|40.71|40.51|40.61|40.41|102
1719852000000|2024-07-01 16:40:00|40.69|40.49|40.61|40.41|40.7|40.5|40.6|40.4|193
1719852300000|2024-07-01 16:45:00|40.6|40.4|40.65|40.45|40.66|40.46|40.6|40.4|23
1719852600000|2024-07-01 16:50:00|40.64|40.44|40.61|40.41|40.69|40.49|40.61|40.41|167
1719852900000|2024-07-01 16:55:00|40.62|40.42|40.57|40.37|40.63|40.43|40.55|40.35|217
1719853200000|2024-07-01 17:00:00|40.58|40.38|40.69|40.49|40.7|40.5|40.57|40.37|231
1719853500000|2024-07-01 17:05:00|40.68|40.48|40.63|40.43|40.74|40.54|40.63|40.43|63
1719853800000|2024-07-01 17:10:00|40.64|40.44|40.56|40.36|40.64|40.44|40.55|40.35|220
1719854100000|2024-07-01 17:15:00|40.57|40.37|40.59|40.39|40.63|40.43|40.53|40.33|235
1719854400000|2024-07-01 17:20:00|40.58|40.38|40.56|40.36|40.61|40.41|40.54|40.34|167
1719854700000|2024-07-01 17:25:00|40.57|40.37|40.64|40.44|40.67|40.47|40.56|40.36|186
1719855000000|2024-07-01 17:30:00|40.63|40.43|40.68|40.48|40.72|40.52|40.61|40.41|173
1719855300000|2024-07-01 17:35:00|40.69|40.49|40.74|40.54|40.77|40.57|40.68|40.48|154
1719855600000|2024-07-01 17:40:00|40.73|40.53|40.81|40.61|40.83|40.63|40.73|40.53|208
1719855900000|2024-07-01 17:45:00|40.8|40.6|40.73|40.53|40.83|40.63|40.71|40.51|165
1719856200000|2024-07-01 17:50:00|40.72|40.52|40.8|40.6|40.83|40.63|40.71|40.51|162
1719856500000|2024-07-01 17:55:00|40.81|40.61|40.81|40.61|40.85|40.65|40.79|40.59|121
1719856800000|2024-07-01 18:00:00|40.82|40.62|40.87|40.67|40.88|40.68|40.78|40.58|271
1719857100000|2024-07-01 18:05:00|40.86|40.66|40.8|40.6|40.87|40.67|40.77|40.57|186
1719857400000|2024-07-01 18:10:00|40.79|40.59|40.84|40.64|40.85|40.65|40.78|40.58|139
1719857700000|2024-07-01 18:15:00|40.85|40.65|40.94|40.74|40.95|40.75|40.84|40.64|133
1719858000000|2024-07-01 18:20:00|40.95|40.75|40.8|40.6|40.96|40.76|40.79|40.59|316
1719858300000|2024-07-01 18:25:00|40.79|40.59|40.67|40.47|40.8|40.6|40.67|40.47|326
1719858600000|2024-07-01 18:30:00|40.68|40.48|40.61|40.41|40.72|40.52|40.61|40.41|174
1719858900000|2024-07-01 18:35:00|40.6|40.4|40.6|40.4|40.65|40.45|40.57|40.37|238
1719859200000|2024-07-01 18:40:00|40.61|40.41|40.58|40.38|40.64|40.44|40.56|40.36|160
1719859500000|2024-07-01 18:45:00|40.57|40.37|40.6|40.4|40.61|40.41|40.57|40.37|141
1719859800000|2024-07-01 18:50:00|40.61|40.41|40.63|40.43|40.69|40.49|40.6|40.4|120
1719860100000|2024-07-01 18:55:00|40.68|40.48|40.64|40.44|40.68|40.48|40.63|40.43|46
1719860400000|2024-07-01 19:00:00|40.63|40.43|40.59|40.39|40.64|40.44|40.53|40.33|186
1719860700000|2024-07-01 19:05:00|40.6|40.4|40.67|40.47|40.69|40.49|40.59|40.39|100
1719861000000|2024-07-01 19:10:00|40.68|40.48|40.64|40.44|40.71|40.51|40.63|40.43|136
1719861300000|2024-07-01 19:15:00|40.63|40.43|40.59|40.39|40.64|40.44|40.58|40.38|109
1719861600000|2024-07-01 19:20:00|40.58|40.38|40.55|40.35|40.63|40.43|40.55|40.35|132
1719861900000|2024-07-01 19:25:00|40.56|40.36|40.55|40.35|40.58|40.38|40.52|40.32|120
1719862200000|2024-07-01 19:30:00|40.54|40.34|40.58|40.38|40.6|40.4|40.53|40.33|140
1719862500000|2024-07-01 19:35:00|40.57|40.37|40.52|40.32|40.59|40.39|40.46|40.26|232
1719862800000|2024-07-01 19:40:00|40.53|40.33|40.49|40.29|40.56|40.36|40.46|40.26|374
1719863100000|2024-07-01 19:45:00|40.48|40.28|40.5|40.3|40.55|40.35|40.44|40.24|343
1719863400000|2024-07-01 19:50:00|40.51|40.31|40.57|40.37|40.58|40.38|40.49|40.29|314
1719863700000|2024-07-01 19:55:00|40.58|40.38|40.55|40.35|40.6|40.4|40.55|40.35|374
1719864000000|2024-07-01 20:00:00|40.54|40.34|40.69|40.49|40.7|40.5|40.54|40.34|263
1719864300000|2024-07-01 20:05:00|40.7|40.5|40.68|40.48|40.73|40.53|40.68|40.48|75
1719864600000|2024-07-01 20:10:00|40.67|40.47|40.64|40.44|40.68|40.48|40.63|40.43|54
1719864900000|2024-07-01 20:15:00|40.65|40.45|40.65|40.45|40.67|40.47|40.62|40.42|123
1719865200000|2024-07-01 20:20:00|40.64|40.44|40.59|40.39|40.66|40.46|40.59|40.39|74
1719865500000|2024-07-01 20:25:00|40.6|40.4|40.58|40.38|40.61|40.41|40.57|40.37|161
1719865800000|2024-07-01 20:30:00|40.59|40.39|40.56|40.36|40.59|40.39|40.52|40.32|162
1719866100000|2024-07-01 20:35:00|40.57|40.37|40.53|40.33|40.57|40.37|40.52|40.32|107
1719866400000|2024-07-01 20:40:00|40.54|40.34|40.65|40.45|40.65|40.45|40.53|40.33|116
1719866700000|2024-07-01 20:45:00|40.66|40.46|40.7|40.5|40.7|40.5|40.65|40.45|86
1719867000000|2024-07-01 20:50:00|40.71|40.51|40.69|40.49|40.74|40.54|40.69|40.49|42
1719867300000|2024-07-01 20:55:00|40.7|40.5|40.67|40.47|40.7|40.5|40.67|40.47|89
1719867600000|2024-07-01 21:00:00|40.68|40.48|40.73|40.53|40.75|40.55|40.68|40.48|16
1719867900000|2024-07-01 21:05:00|40.74|40.54|40.76|40.56|40.76|40.56|40.73|40.53|7
1719868200000|2024-07-01 21:10:00|40.75|40.55|40.72|40.52|40.76|40.56|40.7|40.5|20
1719868500000|2024-07-01 21:15:00|40.73|40.53|40.7|40.5|40.78|40.58|40.69|40.49|20
1719868800000|2024-07-01 21:20:00|40.69|40.49|40.65|40.45|40.7|40.5|40.65|40.45|21
1719869100000|2024-07-01 21:25:00|40.64|40.44|40.59|40.39|40.64|40.44|40.57|40.37|12
1719869400000|2024-07-01 21:30:00|40.6|40.4|40.53|40.33|40.6|40.4|40.53|40.33|7
1719869700000|2024-07-01 21:35:00|40.54|40.34|40.54|40.34|40.54|40.34|40.54|40.34|1
1719870000000|2024-07-01 21:40:00|40.55|40.35|40.57|40.37|40.58|40.38|40.55|40.35|13
1719870300000|2024-07-01 21:45:00|40.58|40.38|40.56|40.36|40.59|40.39|40.56|40.36|13
1719870600000|2024-07-01 21:50:00|40.55|40.35|40.58|40.38|40.58|40.38|40.54|40.34|50
1719870900000|2024-07-01 21:55:00|40.57|40.37|40.62|40.42|40.63|40.43|40.57|40.37|55
1719871200000|2024-07-01 22:00:00|40.61|40.41|40.68|40.48|40.68|40.48|40.6|40.4|44
1719871500000|2024-07-01 22:05:00|40.67|40.47|40.61|40.41|40.69|40.49|40.59|40.39|111
1719871800000|2024-07-01 22:10:00|40.62|40.42|40.55|40.35|40.62|40.42|40.52|40.32|97
1719872100000|2024-07-01 22:15:00|40.56|40.36|40.63|40.43|40.63|40.43|40.54|40.34|72
1719872400000|2024-07-01 22:20:00|40.62|40.42|40.41|40.21|40.66|40.46|40.36|40.16|163
1719872700000|2024-07-01 22:25:00|40.42|40.22|40.45|40.25|40.47|40.27|40.35|40.15|80
1719873000000|2024-07-01 22:30:00|40.44|40.24|40.36|40.16|40.45|40.25|40.31|40.11|146
1719873300000|2024-07-01 22:35:00|40.35|40.15|40.43|40.23|40.45|40.25|40.35|40.15|244
1719873600000|2024-07-01 22:40:00|40.42|40.22|40.41|40.21|40.46|40.26|40.4|40.2|83
1719873900000|2024-07-01 22:45:00|40.42|40.22|40.53|40.33|40.55|40.35|40.41|40.21|149
1719874200000|2024-07-01 22:50:00|40.52|40.32|40.54|40.34|40.57|40.37|40.51|40.31|101
1719874500000|2024-07-01 22:55:00|40.55|40.35|40.54|40.34|40.58|40.38|40.52|40.32|80
1719874800000|2024-07-01 23:00:00|40.55|40.35|40.51|40.31|40.6|40.4|40.51|40.31|71
1719875100000|2024-07-01 23:05:00|40.5|40.3|40.5|40.3|40.54|40.34|40.49|40.29|89
1719875400000|2024-07-01 23:10:00|40.49|40.29|40.42|40.22|40.5|40.3|40.4|40.2|128
1719875700000|2024-07-01 23:15:00|40.42|40.22|40.38|40.18|40.44|40.24|40.38|40.18|53
1719876000000|2024-07-01 23:20:00|40.37|40.17|40.35|40.15|40.38|40.18|40.33|40.13|197
1719876300000|2024-07-01 23:25:00|40.34|40.14|40.32|40.12|40.38|40.18|40.31|40.11|209
1719876600000|2024-07-01 23:30:00|40.33|40.13|40.4|40.2|40.42|40.22|40.3|40.1|301
1719876900000|2024-07-01 23:35:00|40.39|40.19|40.43|40.23|40.43|40.23|40.37|40.17|18
1719877200000|2024-07-01 23:40:00|40.42|40.22|40.39|40.19|40.44|40.24|40.39|40.19|98
1719877500000|2024-07-01 23:45:00|40.4|40.2|40.36|40.16|40.42|40.22|40.34|40.14|120
1719877800000|2024-07-01 23:50:00|40.37|40.17|40.43|40.23|40.44|40.24|40.36|40.16|116
1719878100000|2024-07-01 23:55:00|40.44|40.24|40.43|40.23|40.44|40.24|40.42|40.22|87
1719878400000|2024-07-02 00:00:00|40.44|40.24|40.5|40.3|40.52|40.32|40.4|40.2|250
1719878700000|2024-07-02 00:05:00|40.51|40.31|40.39|40.19|40.51|40.31|40.39|40.19|196
1719879000000|2024-07-02 00:10:00|40.4|40.2|40.45|40.25|40.45|40.25|40.37|40.17|122
1719879300000|2024-07-02 00:15:00|40.46|40.26|40.46|40.26|40.48|40.28|40.39|40.19|260
1719879600000|2024-07-02 00:20:00|40.47|40.27|40.5|40.3|40.57|40.37|40.46|40.26|291
1719879900000|2024-07-02 00:25:00|40.51|40.31|40.59|40.39|40.67|40.47|40.48|40.28|142
1719880200000|2024-07-02 00:30:00|40.58|40.38|40.66|40.46|40.71|40.51|40.57|40.37|173
1719880500000|2024-07-02 00:35:00|40.67|40.47|40.64|40.44|40.68|40.48|40.62|40.42|168
1719880800000|2024-07-02 00:40:00|40.65|40.45|40.53|40.33|40.65|40.45|40.52|40.32|178
1719881100000|2024-07-02 00:45:00|40.52|40.32|40.64|40.44|40.64|40.44|40.52|40.32|204
1719881400000|2024-07-02 00:50:00|40.63|40.43|40.68|40.48|40.7|40.5|40.63|40.43|73
1719881700000|2024-07-02 00:55:00|40.69|40.49|40.61|40.41|40.7|40.5|40.6|40.4|39
1719882000000|2024-07-02 01:00:00|40.62|40.42|40.59|40.39|40.67|40.47|40.59|40.39|150
1719882300000|2024-07-02 01:05:00|40.6|40.4|40.66|40.46|40.66|40.46|40.55|40.35|177
1719882600000|2024-07-02 01:10:00|40.65|40.45|40.68|40.48|40.73|40.53|40.63|40.43|212
1719882900000|2024-07-02 01:15:00|40.69|40.49|40.71|40.51|40.77|40.57|40.67|40.47|146
1719883200000|2024-07-02 01:20:00|40.7|40.5|40.73|40.53|40.75|40.55|40.64|40.44|192
1719883500000|2024-07-02 01:25:00|40.72|40.52|40.69|40.49|40.76|40.56|40.68|40.48|142
1719883800000|2024-07-02 01:30:00|40.68|40.48|40.69|40.49|40.71|40.51|40.63|40.43|99
1719884100000|2024-07-02 01:35:00|40.7|40.5|40.62|40.42|40.7|40.5|40.6|40.4|100
1719884400000|2024-07-02 01:40:00|40.61|40.41|40.65|40.45|40.65|40.45|40.59|40.39|142
1719884700000|2024-07-02 01:45:00|40.64|40.44|40.69|40.49|40.73|40.53|40.64|40.44|120
1719885000000|2024-07-02 01:50:00|40.7|40.5|40.75|40.55|40.8|40.6|40.69|40.49|71
1719885300000|2024-07-02 01:55:00|40.76|40.56|40.74|40.54|40.78|40.58|40.74|40.54|72
1719885600000|2024-07-02 02:00:00|40.73|40.53|40.68|40.48|40.73|40.53|40.66|40.46|89
1719885900000|2024-07-02 02:05:00|40.69|40.49|40.73|40.53|40.75|40.55|40.68|40.48|59
1719886200000|2024-07-02 02:10:00|40.74|40.54|40.75|40.55|40.76|40.56|40.7|40.5|120
1719886500000|2024-07-02 02:15:00|40.76|40.56|40.7|40.5|40.78|40.58|40.66|40.46|108
1719886800000|2024-07-02 02:20:00|40.71|40.51|40.71|40.51|40.76|40.56|40.7|40.5|121
1719887100000|2024-07-02 02:25:00|40.72|40.52|40.72|40.52|40.76|40.56|40.7|40.5|131
1719887400000|2024-07-02 02:30:00|40.71|40.51|40.67|40.47|40.72|40.52|40.66|40.46|52
1719887700000|2024-07-02 02:35:00|40.68|40.48|40.7|40.5|40.76|40.56|40.67|40.47|177
1719888000000|2024-07-02 02:40:00|40.69|40.49|40.68|40.48|40.72|40.52|40.68|40.48|146
1719888300000|2024-07-02 02:45:00|40.69|40.49|40.68|40.48|40.71|40.51|40.68|40.48|86
1719888600000|2024-07-02 02:50:00|40.67|40.47|40.66|40.46|40.69|40.49|40.66|40.46|142
1719888900000|2024-07-02 02:55:00|40.67|40.47|40.72|40.52|40.72|40.52|40.65|40.45|158
1719889200000|2024-07-02 03:00:00|40.71|40.51|40.76|40.56|40.77|40.57|40.7|40.5|240
1719889500000|2024-07-02 03:05:00|40.77|40.57|40.82|40.62|40.82|40.62|40.76|40.56|112
1719889800000|2024-07-02 03:10:00|40.83|40.63|40.82|40.62|40.85|40.65|40.81|40.61|102
1719890100000|2024-07-02 03:15:00|40.8|40.6|40.83|40.63|40.88|40.68|40.8|40.6|70
1719890400000|2024-07-02 03:20:00|40.84|40.64|40.87|40.67|40.87|40.67|40.82|40.62|49
1719890700000|2024-07-02 03:25:00|40.88|40.68|40.9|40.7|40.9|40.7|40.87|40.67|27
1719891000000|2024-07-02 03:30:00|40.89|40.69|40.99|40.79|41.01|40.81|40.89|40.69|186
1719891300000|2024-07-02 03:35:00|40.98|40.78|41.03|40.83|41.03|40.83|40.94|40.74|205
1719891600000|2024-07-02 03:40:00|41.02|40.82|40.94|40.74|41.02|40.82|40.93|40.73|250
1719891900000|2024-07-02 03:45:00|40.93|40.73|40.94|40.74|40.98|40.78|40.92|40.72|184
1719892200000|2024-07-02 03:50:00|40.93|40.73|40.91|40.71|40.94|40.74|40.9|40.7|109
1719892500000|2024-07-02 03:55:00|40.9|40.7|40.9|40.7|40.91|40.71|40.9|40.7|59
1719892800000|2024-07-02 04:00:00|40.91|40.71|40.93|40.73|40.94|40.74|40.88|40.68|109
1719893100000|2024-07-02 04:05:00|40.94|40.74|40.91|40.71|40.97|40.77|40.9|40.7|105
1719893400000|2024-07-02 04:10:00|40.9|40.7|40.97|40.77|41|40.8|40.9|40.7|154
1719893700000|2024-07-02 04:15:00|40.98|40.78|40.98|40.78|41.01|40.81|40.94|40.74|159
1719894000000|2024-07-02 04:20:00|40.97|40.77|41|40.8|41.01|40.81|40.95|40.75|68
1719894300000|2024-07-02 04:25:00|41.01|40.81|41.02|40.82|41.03|40.83|41.01|40.81|60
1719894600000|2024-07-02 04:30:00|41.01|40.81|40.95|40.75|41.02|40.82|40.95|40.75|111
1719894900000|2024-07-02 04:35:00|40.96|40.76|40.95|40.75|40.98|40.78|40.94|40.74|167
1719895200000|2024-07-02 04:40:00|40.96|40.76|40.99|40.79|40.99|40.79|40.94|40.74|224
1719895500000|2024-07-02 04:45:00|40.97|40.77|40.97|40.77|40.99|40.79|40.96|40.76|217
1719895800000|2024-07-02 04:50:00|40.96|40.76|40.95|40.75|40.97|40.77|40.93|40.73|213
1719896100000|2024-07-02 04:55:00|40.94|40.74|40.91|40.71|40.95|40.75|40.91|40.71|245
1719896400000|2024-07-02 05:00:00|40.92|40.72|40.93|40.73|40.95|40.75|40.89|40.69|172
1719896700000|2024-07-02 05:05:00|40.94|40.74|40.91|40.71|40.95|40.75|40.91|40.71|150
1719897000000|2024-07-02 05:10:00|40.92|40.72|40.9|40.7|40.92|40.72|40.88|40.68|102
1719897300000|2024-07-02 05:15:00|40.91|40.71|40.91|40.71|40.94|40.74|40.88|40.68|82
1719897600000|2024-07-02 05:20:00|40.92|40.72|40.95|40.75|40.96|40.76|40.89|40.69|103
1719897900000|2024-07-02 05:25:00|40.96|40.76|40.94|40.74|40.96|40.76|40.93|40.73|64
1719898200000|2024-07-02 05:30:00|40.93|40.73|40.92|40.72|40.96|40.76|40.91|40.71|124
1719898500000|2024-07-02 05:35:00|40.93|40.73|40.88|40.68|40.93|40.73|40.88|40.68|134
1719898800000|2024-07-02 05:40:00|40.89|40.69|40.9|40.7|40.91|40.71|40.88|40.68|58
1719899100000|2024-07-02 05:45:00|40.91|40.71|40.92|40.72|40.93|40.73|40.9|40.7|34
1719899400000|2024-07-02 05:50:00|40.93|40.73|40.91|40.71|40.93|40.73|40.9|40.7|83
1719899700000|2024-07-02 05:55:00|40.92|40.72|40.95|40.75|40.95|40.75|40.91|40.71|41
1719900000000|2024-07-02 06:00:00|40.96|40.76|40.92|40.72|40.99|40.79|40.92|40.72|127
1719900300000|2024-07-02 06:05:00|40.93|40.73|40.9|40.7|40.93|40.73|40.87|40.67|181
1719900600000|2024-07-02 06:10:00|40.89|40.69|40.85|40.65|40.9|40.7|40.84|40.64|101
1719900900000|2024-07-02 06:15:00|40.86|40.66|40.78|40.58|40.87|40.67|40.78|40.58|126
1719901200000|2024-07-02 06:20:00|40.79|40.59|40.82|40.62|40.87|40.67|40.78|40.58|199
1719901500000|2024-07-02 06:25:00|40.81|40.61|40.79|40.59|40.82|40.62|40.78|40.58|89
1719901800000|2024-07-02 06:30:00|40.8|40.6|40.76|40.56|40.8|40.6|40.74|40.54|76
1719902100000|2024-07-02 06:35:00|40.75|40.55|40.75|40.55|40.77|40.57|40.68|40.48|296
1719902400000|2024-07-02 06:40:00|40.74|40.54|40.77|40.57|40.78|40.58|40.74|40.54|128
1719902700000|2024-07-02 06:45:00|40.78|40.58|40.77|40.57|40.81|40.61|40.75|40.55|60
1719903000000|2024-07-02 06:50:00|40.76|40.56|40.83|40.63|40.83|40.63|40.76|40.56|76
1719903300000|2024-07-02 06:55:00|40.84|40.64|40.8|40.6|40.84|40.64|40.8|40.6|28
1719903600000|2024-07-02 07:00:00|40.79|40.59|40.79|40.59|40.81|40.61|40.78|40.58|129
1719903900000|2024-07-02 07:05:00|40.8|40.6|40.69|40.49|40.8|40.6|40.67|40.47|131
1719904200000|2024-07-02 07:10:00|40.68|40.48|40.75|40.55|40.78|40.58|40.68|40.48|126
1719904500000|2024-07-02 07:15:00|40.76|40.56|40.79|40.59|40.83|40.63|40.74|40.54|153
1719904800000|2024-07-02 07:20:00|40.78|40.58|40.77|40.57|40.78|40.58|40.77|40.57|4
1719905100000|2024-07-02 07:25:00|40.85|40.65|40.86|40.66|40.89|40.69|40.85|40.65|25
1719905400000|2024-07-02 07:30:00|40.87|40.67|40.77|40.57|40.87|40.67|40.75|40.55|117
1719905700000|2024-07-02 07:35:00|40.76|40.56|40.78|40.58|40.82|40.62|40.74|40.54|64
1719906000000|2024-07-02 07:40:00|40.79|40.59|40.79|40.59|40.81|40.61|40.77|40.57|140
1719906300000|2024-07-02 07:45:00|40.78|40.58|40.8|40.6|40.83|40.63|40.78|40.58|114
1719906600000|2024-07-02 07:50:00|40.81|40.61|40.81|40.61|40.82|40.62|40.79|40.59|141
1719906900000|2024-07-02 07:55:00|40.82|40.62|40.8|40.6|40.82|40.62|40.8|40.6|129
1719907200000|2024-07-02 08:00:00|40.81|40.61|40.79|40.59|40.86|40.66|40.79|40.59|171
1719907500000|2024-07-02 08:05:00|40.8|40.6|40.79|40.59|40.81|40.61|40.75|40.55|150
1719907800000|2024-07-02 08:10:00|40.8|40.6|40.76|40.56|40.8|40.6|40.74|40.54|120
1719908100000|2024-07-02 08:15:00|40.77|40.57|40.88|40.68|40.89|40.69|40.76|40.56|266
1719908400000|2024-07-02 08:20:00|40.89|40.69|40.99|40.79|41|40.8|40.89|40.69|107
1719908700000|2024-07-02 08:25:00|40.98|40.78|41.04|40.84|41.1|40.9|40.97|40.77|206
1719909000000|2024-07-02 08:30:00|41.05|40.85|41.09|40.89|41.13|40.93|41.03|40.83|251
1719909300000|2024-07-02 08:35:00|41.1|40.9|41.03|40.83|41.1|40.9|41.02|40.82|294
1719909600000|2024-07-02 08:40:00|41.01|40.81|41.1|40.9|41.14|40.94|40.98|40.78|188
1719909900000|2024-07-02 08:45:00|41.11|40.91|41.08|40.88|41.11|40.91|41.05|40.85|121
1719910200000|2024-07-02 08:50:00|41.09|40.89|41.05|40.85|41.13|40.93|41.04|40.84|142
1719910500000|2024-07-02 08:55:00|41.04|40.84|41.02|40.82|41.05|40.85|41|40.8|122
1719910800000|2024-07-02 09:00:00|41.04|40.84|41.06|40.86|41.08|40.88|41.03|40.83|27
1719911100000|2024-07-02 09:05:00|41.07|40.87|41.18|40.98|41.19|40.99|41.05|40.85|100
1719911400000|2024-07-02 09:10:00|41.17|40.97|41.08|40.88|41.17|40.97|41.06|40.86|128
1719911700000|2024-07-02 09:15:00|41.09|40.89|41.04|40.84|41.09|40.89|41.02|40.82|139
1719912000000|2024-07-02 09:20:00|41.05|40.85|41.05|40.85|41.05|40.85|41|40.8|153
1719912300000|2024-07-02 09:25:00|41.04|40.84|41.1|40.9|41.11|40.91|41.04|40.84|111
1719912600000|2024-07-02 09:30:00|41.11|40.91|41.09|40.89|41.16|40.96|41.09|40.89|91
1719912900000|2024-07-02 09:35:00|41.1|40.9|41.07|40.87|41.1|40.9|41.04|40.84|59
1719913200000|2024-07-02 09:40:00|41.06|40.86|41.08|40.88|41.08|40.88|41.06|40.86|105
1719913500000|2024-07-02 09:45:00|41.09|40.89|41.05|40.85|41.1|40.9|41.05|40.85|119
1719913800000|2024-07-02 09:50:00|41.06|40.86|41.06|40.86|41.08|40.88|41.04|40.84|202
1719914100000|2024-07-02 09:55:00|41.07|40.87|41.08|40.88|41.1|40.9|41.06|40.86|141
1719914400000|2024-07-02 10:00:00|41.09|40.89|41.06|40.86|41.1|40.9|41.04|40.84|143
1719914700000|2024-07-02 10:05:00|41.07|40.87|41.03|40.83|41.08|40.88|41.03|40.83|51
1719915000000|2024-07-02 10:10:00|41.02|40.82|41.1|40.9|41.11|40.91|41.02|40.82|139
1719915300000|2024-07-02 10:15:00|41.11|40.91|41.15|40.95|41.18|40.98|41.1|40.9|165
1719915600000|2024-07-02 10:20:00|41.14|40.94|41.32|41.12|41.32|41.12|41.14|40.94|177
1719915900000|2024-07-02 10:25:00|41.31|41.11|41.31|41.11|41.32|41.12|41.26|41.06|127
1719916200000|2024-07-02 10:30:00|41.3|41.1|41.28|41.08|41.34|41.14|41.26|41.06|108
1719916500000|2024-07-02 10:35:00|41.31|41.11|41.36|41.16|41.36|41.16|41.29|41.09|147
1719916800000|2024-07-02 10:40:00|41.35|41.15|41.25|41.05|41.35|41.15|41.24|41.04|108
1719917100000|2024-07-02 10:45:00|41.26|41.06|41.33|41.13|41.41|41.21|41.26|41.06|158
1719917400000|2024-07-02 10:50:00|41.32|41.12|41.3|41.1|41.34|41.14|41.29|41.09|125
1719917700000|2024-07-02 10:55:00|41.29|41.09|41.39|41.19|41.42|41.22|41.27|41.07|171
1719918000000|2024-07-02 11:00:00|41.4|41.2|41.43|41.23|41.45|41.25|41.33|41.13|214
1719918300000|2024-07-02 11:05:00|41.44|41.24|41.38|41.18|41.45|41.25|41.37|41.17|151
1719918600000|2024-07-02 11:10:00|41.37|41.17|41.44|41.24|41.48|41.28|41.37|41.17|181
1719918900000|2024-07-02 11:15:00|41.45|41.25|41.44|41.24|41.46|41.26|41.4|41.2|68
1719919200000|2024-07-02 11:20:00|41.45|41.25|41.52|41.32|41.54|41.34|41.44|41.24|201
1719919500000|2024-07-02 11:25:00|41.53|41.33|41.67|41.47|41.67|41.47|41.52|41.32|194
1719919800000|2024-07-02 11:30:00|41.68|41.48|41.66|41.46|41.71|41.51|41.56|41.36|285
1719920100000|2024-07-02 11:35:00|41.67|41.47|41.68|41.48|41.68|41.48|41.63|41.43|118
1719920400000|2024-07-02 11:40:00|41.67|41.47|41.67|41.47|41.7|41.5|41.66|41.46|93
1719920700000|2024-07-02 11:45:00|41.68|41.48|41.64|41.44|41.68|41.48|41.62|41.42|111
1719921000000|2024-07-02 11:50:00|41.63|41.43|41.71|41.51|41.72|41.52|41.62|41.42|84
1719921300000|2024-07-02 11:55:00|41.72|41.52|41.67|41.47|41.72|41.52|41.67|41.47|59
1719921600000|2024-07-02 12:00:00|41.66|41.46|41.78|41.58|41.78|41.58|41.66|41.46|102
1719921900000|2024-07-02 12:05:00|41.77|41.57|41.63|41.43|41.77|41.57|41.59|41.39|230
1719922200000|2024-07-02 12:10:00|41.64|41.44|41.62|41.42|41.66|41.46|41.61|41.41|303
1719922500000|2024-07-02 12:15:00|41.61|41.41|41.72|41.52|41.76|41.56|41.61|41.41|302
1719922800000|2024-07-02 12:20:00|41.73|41.53|41.84|41.64|41.9|41.7|41.72|41.52|255
1719923100000|2024-07-02 12:25:00|41.85|41.65|41.84|41.64|41.91|41.71|41.81|41.61|113
1719923400000|2024-07-02 12:30:00|41.87|41.67|41.86|41.66|41.91|41.71|41.77|41.57|188
1719923700000|2024-07-02 12:35:00|41.87|41.67|41.89|41.69|41.91|41.71|41.82|41.62|151
1719924000000|2024-07-02 12:40:00|41.9|41.7|41.89|41.69|41.93|41.73|41.85|41.65|138
1719924300000|2024-07-02 12:45:00|41.9|41.7|41.82|41.62|41.93|41.73|41.8|41.6|205
1719924600000|2024-07-02 12:50:00|41.83|41.63|41.74|41.54|41.84|41.64|41.74|41.54|261
1719924900000|2024-07-02 12:55:00|41.75|41.55|41.69|41.49|41.77|41.57|41.66|41.46|346
1719925200000|2024-07-02 13:00:00|41.7|41.5|41.72|41.52|41.83|41.63|41.69|41.49|326
1719925500000|2024-07-02 13:05:00|41.74|41.54|41.77|41.57|41.81|41.61|41.71|41.51|282
1719925800000|2024-07-02 13:10:00|41.76|41.56|41.72|41.52|41.76|41.56|41.7|41.5|265
1719926100000|2024-07-02 13:15:00|41.71|41.51|41.71|41.51|41.74|41.54|41.7|41.5|177
1719926400000|2024-07-02 13:20:00|41.7|41.5|41.69|41.49|41.73|41.53|41.68|41.48|252
1719926700000|2024-07-02 13:25:00|41.68|41.48|41.64|41.44|41.7|41.5|41.64|41.44|181
1719927000000|2024-07-02 13:30:00|41.65|41.45|41.62|41.42|41.74|41.54|41.59|41.39|187
1719927300000|2024-07-02 13:35:00|41.61|41.41|41.88|41.68|41.97|41.77|41.6|41.4|310
1719927600000|2024-07-02 13:40:00|41.89|41.69|41.88|41.68|42.01|41.81|41.78|41.58|391
1719927900000|2024-07-02 13:45:00|41.87|41.67|41.92|41.72|41.96|41.76|41.8|41.6|341
1719928200000|2024-07-02 13:50:00|41.93|41.73|41.76|41.56|41.93|41.73|41.74|41.54|326
1719928500000|2024-07-02 13:55:00|41.75|41.55|41.62|41.42|41.75|41.55|41.56|41.36|410
1719928800000|2024-07-02 14:00:00|41.61|41.41|41.57|41.37|41.65|41.45|41.51|41.31|257
1719929100000|2024-07-02 14:05:00|41.56|41.36|41.53|41.33|41.64|41.44|41.5|41.3|302
1719929400000|2024-07-02 14:10:00|41.52|41.32|41.43|41.23|41.52|41.32|41.37|41.17|339
1719929700000|2024-07-02 14:15:00|41.42|41.22|41.5|41.3|41.52|41.32|41.34|41.14|256
1719930000000|2024-07-02 14:20:00|41.51|41.31|41.42|41.22|41.54|41.34|41.42|41.22|249
1719930300000|2024-07-02 14:25:00|41.43|41.23|41.56|41.36|41.6|41.4|41.42|41.22|189
1719930600000|2024-07-02 14:30:00|41.55|41.35|41.44|41.24|41.61|41.41|41.42|41.22|342
1719930900000|2024-07-02 14:35:00|41.43|41.23|41.33|41.13|41.44|41.24|41.28|41.08|226
1719931200000|2024-07-02 14:40:00|41.32|41.12|41.34|41.14|41.4|41.2|41.25|41.05|347
1719931500000|2024-07-02 14:45:00|41.33|41.13|41.38|41.18|41.45|41.25|41.31|41.11|296
1719931800000|2024-07-02 14:50:00|41.39|41.19|41.45|41.25|41.47|41.27|41.37|41.17|223
1719932100000|2024-07-02 14:55:00|41.47|41.27|41.4|41.2|41.48|41.28|41.38|41.18|84
1719932400000|2024-07-02 15:00:00|41.41|41.21|41.46|41.26|41.54|41.34|41.38|41.18|299
1719932700000|2024-07-02 15:05:00|41.47|41.27|41.55|41.35|41.55|41.35|41.44|41.24|104
1719933000000|2024-07-02 15:10:00|41.54|41.34|41.5|41.3|41.55|41.35|41.45|41.25|206
1719933300000|2024-07-02 15:15:00|41.51|41.31|41.48|41.28|41.53|41.33|41.43|41.23|246
1719933600000|2024-07-02 15:20:00|41.47|41.27|41.44|41.24|41.51|41.31|41.43|41.23|183
1719933900000|2024-07-02 15:25:00|41.45|41.25|41.49|41.29|41.49|41.29|41.37|41.17|152
1719934200000|2024-07-02 15:30:00|41.48|41.28|41.52|41.32|41.55|41.35|41.45|41.25|185
1719934500000|2024-07-02 15:35:00|41.51|41.31|41.62|41.42|41.62|41.42|41.51|41.31|183
1719934800000|2024-07-02 15:40:00|41.61|41.41|41.55|41.35|41.64|41.44|41.55|41.35|182
1719935100000|2024-07-02 15:45:00|41.54|41.34|41.57|41.37|41.63|41.43|41.53|41.33|203
1719935400000|2024-07-02 15:50:00|41.58|41.38|41.54|41.34|41.6|41.4|41.53|41.33|224
1719935700000|2024-07-02 15:55:00|41.53|41.33|41.43|41.23|41.54|41.34|41.39|41.19|221
1719936000000|2024-07-02 16:00:00|41.42|41.22|41.39|41.19|41.45|41.25|41.32|41.12|209
1719936300000|2024-07-02 16:05:00|41.38|41.18|41.39|41.19|41.46|41.26|41.38|41.18|228
1719936600000|2024-07-02 16:10:00|41.4|41.2|41.43|41.23|41.46|41.26|41.35|41.15|134
1719936900000|2024-07-02 16:15:00|41.42|41.22|41.43|41.23|41.45|41.25|41.34|41.14|157
1719937200000|2024-07-02 16:20:00|41.42|41.22|41.38|41.18|41.42|41.22|41.36|41.16|212
1719937500000|2024-07-02 16:25:00|41.39|41.19|41.34|41.14|41.39|41.19|41.31|41.11|222
1719937800000|2024-07-02 16:30:00|41.33|41.13|41.35|41.15|41.41|41.21|41.3|41.1|291
1719938100000|2024-07-02 16:35:00|41.36|41.16|41.31|41.11|41.36|41.16|41.27|41.07|120
1719938400000|2024-07-02 16:40:00|41.32|41.12|41.35|41.15|41.37|41.17|41.32|41.12|124
1719938700000|2024-07-02 16:45:00|41.36|41.16|41.34|41.14|41.36|41.16|41.31|41.11|161
1719939000000|2024-07-02 16:50:00|41.35|41.15|41.36|41.16|41.36|41.16|41.31|41.11|76
1719939300000|2024-07-02 16:55:00|41.35|41.15|41.38|41.18|41.4|41.2|41.34|41.14|84
1719939600000|2024-07-02 17:00:00|41.37|41.17|41.35|41.15|41.38|41.18|41.32|41.12|176
1719939900000|2024-07-02 17:05:00|41.34|41.14|41.3|41.1|41.37|41.17|41.28|41.08|133
1719940200000|2024-07-02 17:10:00|41.29|41.09|41.3|41.1|41.32|41.12|41.26|41.06|127
1719940500000|2024-07-02 17:15:00|41.31|41.11|41.29|41.09|41.33|41.13|41.28|41.08|129
1719940800000|2024-07-02 17:20:00|41.28|41.08|41.35|41.15|41.36|41.16|41.25|41.05|158
1719941100000|2024-07-02 17:25:00|41.36|41.16|41.38|41.18|41.4|41.2|41.35|41.15|72
1719941400000|2024-07-02 17:30:00|41.39|41.19|41.44|41.24|41.44|41.24|41.37|41.17|62
1719941700000|2024-07-02 17:35:00|41.45|41.25|41.45|41.25|41.46|41.26|41.42|41.22|102
1719942000000|2024-07-02 17:40:00|41.44|41.24|41.41|41.21|41.45|41.25|41.41|41.21|166
1719942300000|2024-07-02 17:45:00|41.4|41.2|41.43|41.23|41.44|41.24|41.39|41.19|74
1719942600000|2024-07-02 17:50:00|41.44|41.24|41.38|41.18|41.45|41.25|41.38|41.18|63
1719942900000|2024-07-02 17:55:00|41.39|41.19|41.42|41.22|41.43|41.23|41.39|41.19|90
1719943200000|2024-07-02 18:00:00|41.43|41.23|41.5|41.3|41.51|41.31|41.42|41.22|123
1719943500000|2024-07-02 18:05:00|41.51|41.31|41.56|41.36|41.59|41.39|41.49|41.29|102
1719943800000|2024-07-02 18:10:00|41.55|41.35|41.6|41.4|41.64|41.44|41.51|41.31|130
1719944100000|2024-07-02 18:15:00|41.61|41.41|41.7|41.5|41.76|41.56|41.59|41.39|178
1719944400000|2024-07-02 18:20:00|41.71|41.51|41.83|41.63|41.84|41.64|41.66|41.46|261
1719944700000|2024-07-02 18:25:00|41.84|41.64|41.81|41.61|41.85|41.65|41.81|41.61|262
1719945000000|2024-07-02 18:30:00|41.8|41.6|41.78|41.58|41.81|41.61|41.72|41.52|179
1719945300000|2024-07-02 18:35:00|41.79|41.59|41.84|41.64|41.85|41.65|41.77|41.57|87
1719945600000|2024-07-02 18:40:00|41.83|41.63|41.84|41.64|41.85|41.65|41.82|41.62|104
1719945900000|2024-07-02 18:45:00|41.85|41.65|41.93|41.73|41.96|41.76|41.85|41.65|70
1719946200000|2024-07-02 18:50:00|41.92|41.72|41.98|41.78|42|41.8|41.92|41.72|100
1719946500000|2024-07-02 18:55:00|41.99|41.79|41.94|41.74|42|41.8|41.94|41.74|168
1719946800000|2024-07-02 19:00:00|41.95|41.75|41.87|41.67|41.98|41.78|41.83|41.63|252
1719947100000|2024-07-02 19:05:00|41.88|41.68|41.84|41.64|41.91|41.71|41.84|41.64|254
1719947400000|2024-07-02 19:10:00|41.83|41.63|41.84|41.64|41.86|41.66|41.83|41.63|225
1719947700000|2024-07-02 19:15:00|41.85|41.65|41.82|41.62|41.85|41.65|41.77|41.57|328
1719948000000|2024-07-02 19:20:00|41.81|41.61|41.9|41.7|41.91|41.71|41.81|41.61|269
1719948300000|2024-07-02 19:25:00|41.91|41.71|41.85|41.65|41.92|41.72|41.83|41.63|304
1719948600000|2024-07-02 19:30:00|41.86|41.66|41.84|41.64|41.9|41.7|41.83|41.63|351
1719948900000|2024-07-02 19:35:00|41.85|41.65|41.89|41.69|41.9|41.7|41.81|41.61|448
1719949200000|2024-07-02 19:40:00|41.9|41.7|41.82|41.62|41.9|41.7|41.82|41.62|295
1719949500000|2024-07-02 19:45:00|41.83|41.63|41.88|41.68|41.91|41.71|41.79|41.59|274
1719949800000|2024-07-02 19:50:00|41.89|41.69|41.86|41.66|41.92|41.72|41.85|41.65|242
1719950100000|2024-07-02 19:55:00|41.85|41.65|41.83|41.63|41.88|41.68|41.8|41.6|291
1719950400000|2024-07-02 20:00:00|41.84|41.64|41.85|41.65|41.93|41.73|41.83|41.63|318
1719950700000|2024-07-02 20:05:00|41.84|41.64|41.88|41.68|41.9|41.7|41.84|41.64|175
1719951000000|2024-07-02 20:10:00|41.89|41.69|41.98|41.78|41.99|41.79|41.88|41.68|220
1719951300000|2024-07-02 20:15:00|41.99|41.79|42.01|41.81|42.03|41.83|41.93|41.73|150
1719951600000|2024-07-02 20:20:00|42|41.8|41.99|41.79|42.04|41.84|41.93|41.73|159
1719951900000|2024-07-02 20:25:00|42|41.8|41.9|41.7|42|41.8|41.9|41.7|127
1719952200000|2024-07-02 20:30:00|41.91|41.71|41.81|41.61|41.91|41.71|41.8|41.6|117
1719952500000|2024-07-02 20:35:00|41.8|41.6|41.82|41.62|41.85|41.65|41.78|41.58|176
1719952800000|2024-07-02 20:40:00|41.83|41.63|41.85|41.65|41.87|41.67|41.83|41.63|171
1719953100000|2024-07-02 20:45:00|41.84|41.64|41.99|41.79|41.99|41.79|41.84|41.64|153
1719953400000|2024-07-02 20:50:00|41.98|41.78|41.97|41.77|42|41.8|41.92|41.72|162
1719953700000|2024-07-02 20:55:00|41.98|41.78|42|41.8|42.03|41.83|41.97|41.77|42
1719954000000|2024-07-02 21:00:00|42.01|41.81|42.01|41.81|42.05|41.85|41.97|41.77|35
1719954300000|2024-07-02 21:05:00|42|41.8|41.98|41.78|42.02|41.82|41.96|41.76|43
1719954600000|2024-07-02 21:10:00|41.99|41.79|41.93|41.73|42|41.8|41.93|41.73|39
1719954900000|2024-07-02 21:15:00|41.94|41.74|42|41.8|42|41.8|41.92|41.72|27
1719955200000|2024-07-02 21:20:00|41.99|41.79|41.99|41.79|41.99|41.79|41.98|41.78|7
1719955500000|2024-07-02 21:25:00|41.98|41.78|41.96|41.76|42|41.8|41.95|41.75|21
1719955800000|2024-07-02 21:30:00|41.97|41.77|41.98|41.78|41.98|41.78|41.97|41.77|4
1719956100000|2024-07-02 21:35:00|41.99|41.79|41.98|41.78|41.99|41.79|41.98|41.78|6
1719956400000|2024-07-02 21:40:00|41.97|41.77|41.96|41.76|41.97|41.77|41.96|41.76|6
1719957000000|2024-07-02 21:50:00|41.95|41.75|41.94|41.74|41.96|41.76|41.94|41.74|32
1719957300000|2024-07-02 21:55:00|41.93|41.73|41.91|41.71|41.94|41.74|41.9|41.7|9
1719957600000|2024-07-02 22:00:00|41.93|41.73|41.97|41.77|42|41.8|41.92|41.72|147
1719957900000|2024-07-02 22:05:00|41.96|41.76|42.01|41.81|42.01|41.81|41.96|41.76|86
1719958200000|2024-07-02 22:10:00|42|41.8|42.03|41.83|42.05|41.85|42|41.8|67
1719958500000|2024-07-02 22:15:00|42.02|41.82|42.05|41.85|42.06|41.86|42.01|41.81|70
1719958800000|2024-07-02 22:20:00|42.06|41.86|42|41.8|42.06|41.86|41.99|41.79|121
1719959100000|2024-07-02 22:25:00|42.01|41.81|42|41.8|42.03|41.83|41.97|41.77|149
1719959400000|2024-07-02 22:30:00|42.01|41.81|41.94|41.74|42.01|41.81|41.93|41.73|91
1719959700000|2024-07-02 22:35:00|41.93|41.73|42.03|41.83|42.03|41.83|41.93|41.73|217
1719960000000|2024-07-02 22:40:00|42.02|41.82|42.02|41.82|42.05|41.85|42|41.8|95
1719960300000|2024-07-02 22:45:00|42.01|41.81|42.02|41.82|42.05|41.85|42.01|41.81|165
1719960600000|2024-07-02 22:50:00|42.03|41.83|42.03|41.83|42.05|41.85|42.02|41.82|115
1719960900000|2024-07-02 22:55:00|42.04|41.84|42.05|41.85|42.06|41.86|42.03|41.83|104
1719961200000|2024-07-02 23:00:00|42.04|41.84|42.08|41.88|42.09|41.89|42.02|41.82|192
1719961500000|2024-07-02 23:05:00|42.07|41.87|42.07|41.87|42.09|41.89|42.05|41.85|160
1719961800000|2024-07-02 23:10:00|42.06|41.86|42.02|41.82|42.07|41.87|42.02|41.82|128
1719962100000|2024-07-02 23:15:00|42.03|41.83|42.02|41.82|42.03|41.83|41.98|41.78|68
1719962400000|2024-07-02 23:20:00|42.01|41.81|42.02|41.82|42.03|41.83|41.99|41.79|63
1719962700000|2024-07-02 23:25:00|42.01|41.81|41.97|41.77|42.02|41.82|41.96|41.76|103
1719963000000|2024-07-02 23:30:00|41.98|41.78|41.97|41.77|42|41.8|41.97|41.77|150
1719963300000|2024-07-02 23:35:00|41.96|41.76|41.91|41.71|41.97|41.77|41.91|41.71|220
1719963600000|2024-07-02 23:40:00|41.92|41.72|41.91|41.71|41.94|41.74|41.91|41.71|101
1719963900000|2024-07-02 23:45:00|41.92|41.72|41.86|41.66|41.92|41.72|41.86|41.66|49
1719964200000|2024-07-02 23:50:00|41.87|41.67|41.9|41.7|41.92|41.72|41.86|41.66|173
1719964500000|2024-07-02 23:55:00|41.91|41.71|41.94|41.74|41.97|41.77|41.9|41.7|141
1719964800000|2024-07-03 00:00:00|41.95|41.75|42.01|41.81|42.02|41.82|41.94|41.74|117
1719965100000|2024-07-03 00:05:00|42.02|41.82|42.01|41.81|42.03|41.83|41.98|41.78|112
1719965400000|2024-07-03 00:10:00|42|41.8|42.06|41.86|42.06|41.86|42|41.8|8
1719965700000|2024-07-03 00:15:00|42.05|41.85|42.2|42|42.24|42.04|42.05|41.85|216
1719966000000|2024-07-03 00:20:00|42.19|41.99|42.14|41.94|42.19|41.99|42.12|41.92|70
1719966300000|2024-07-03 00:25:00|42.15|41.95|42.15|41.95|42.17|41.97|42.14|41.94|12
1719966600000|2024-07-03 00:30:00|42.16|41.96|42.35|42.15|42.36|42.16|42.15|41.95|130
1719966900000|2024-07-03 00:35:00|42.36|42.16|42.27|42.07|42.45|42.25|42.25|42.05|337
1719967200000|2024-07-03 00:40:00|42.28|42.08|42.32|42.12|42.34|42.14|42.21|42.01|227
1719967500000|2024-07-03 00:45:00|42.31|42.11|42.24|42.04|42.35|42.15|42.24|42.04|139
1719967800000|2024-07-03 00:50:00|42.25|42.05|42.26|42.06|42.3|42.1|42.18|41.98|170
1719968100000|2024-07-03 00:55:00|42.25|42.05|42.39|42.19|42.39|42.19|42.24|42.04|181
1719968400000|2024-07-03 01:00:00|42.4|42.2|42.2|42|42.4|42.2|42.2|42|206
1719968700000|2024-07-03 01:05:00|42.19|41.99|42.27|42.07|42.29|42.09|42.12|41.92|369
1719969000000|2024-07-03 01:10:00|42.26|42.06|42.34|42.14|42.34|42.14|42.18|41.98|381
1719969300000|2024-07-03 01:15:00|42.33|42.13|42.25|42.05|42.36|42.16|42.24|42.04|337
1719969600000|2024-07-03 01:20:00|42.24|42.04|42.25|42.05|42.39|42.19|42.21|42.01|248
1719969900000|2024-07-03 01:25:00|42.26|42.06|42.28|42.08|42.35|42.15|42.25|42.05|282
1719970200000|2024-07-03 01:30:00|42.29|42.09|42.29|42.09|42.36|42.16|42.24|42.04|189
1719970500000|2024-07-03 01:35:00|42.3|42.1|42.25|42.05|42.3|42.1|42.2|42|258
1719970800000|2024-07-03 01:40:00|42.24|42.04|42.3|42.1|42.31|42.11|42.22|42.02|144
1719971100000|2024-07-03 01:45:00|42.31|42.11|42.24|42.04|42.35|42.15|42.22|42.02|292
1719971400000|2024-07-03 01:50:00|42.25|42.05|42.25|42.05|42.28|42.08|42.2|42|184
1719971700000|2024-07-03 01:55:00|42.26|42.06|42.14|41.94|42.26|42.06|42.03|41.83|392
1719972000000|2024-07-03 02:00:00|42.13|41.93|42.01|41.81|42.17|41.97|42|41.8|310
1719972300000|2024-07-03 02:05:00|42.02|41.82|41.96|41.76|42.06|41.86|41.96|41.76|460
1719972600000|2024-07-03 02:10:00|41.97|41.77|42.04|41.84|42.04|41.84|41.93|41.73|363
1719972900000|2024-07-03 02:15:00|42.03|41.83|42.01|41.81|42.04|41.84|41.96|41.76|205
1719973200000|2024-07-03 02:20:00|42.02|41.82|42.02|41.82|42.06|41.86|41.98|41.78|123
1719973500000|2024-07-03 02:25:00|42.03|41.83|42.02|41.82|42.06|41.86|42.02|41.82|100
1719973800000|2024-07-03 02:30:00|42.03|41.83|42.02|41.82|42.06|41.86|42.02|41.82|169
1719974100000|2024-07-03 02:35:00|42.03|41.83|41.99|41.79|42.07|41.87|41.97|41.77|175
1719974400000|2024-07-03 02:40:00|41.98|41.78|41.92|41.72|41.99|41.79|41.88|41.68|267
1719974700000|2024-07-03 02:45:00|41.93|41.73|41.98|41.78|42.03|41.83|41.93|41.73|210
1719975000000|2024-07-03 02:50:00|41.97|41.77|42.05|41.85|42.05|41.85|41.97|41.77|143
1719975300000|2024-07-03 02:55:00|42.06|41.86|42.1|41.9|42.1|41.9|42.04|41.84|180
1719975600000|2024-07-03 03:00:00|42.09|41.89|42.01|41.81|42.1|41.9|42|41.8|150
1719975900000|2024-07-03 03:05:00|42.02|41.82|41.95|41.75|42.03|41.83|41.94|41.74|158
1719976200000|2024-07-03 03:10:00|41.94|41.74|41.56|41.36|41.94|41.74|41.53|41.33|370
1719976500000|2024-07-03 03:15:00|41.57|41.37|41.67|41.47|41.71|41.51|41.41|41.21|494
1719976800000|2024-07-03 03:20:00|41.66|41.46|41.75|41.55|41.76|41.56|41.6|41.4|332
1719977100000|2024-07-03 03:25:00|41.74|41.54|41.77|41.57|41.83|41.63|41.72|41.52|306
1719977400000|2024-07-03 03:30:00|41.78|41.58|41.78|41.58|41.82|41.62|41.67|41.47|270
1719977700000|2024-07-03 03:35:00|41.77|41.57|41.79|41.59|41.81|41.61|41.72|41.52|153
1719978000000|2024-07-03 03:40:00|41.78|41.58|41.77|41.57|41.79|41.59|41.74|41.54|202
1719978300000|2024-07-03 03:45:00|41.76|41.56|41.69|41.49|41.76|41.56|41.68|41.48|314
1719978600000|2024-07-03 03:50:00|41.68|41.48|41.72|41.52|41.74|41.54|41.67|41.47|177
1719978900000|2024-07-03 03:55:00|41.73|41.53|41.71|41.51|41.73|41.53|41.69|41.49|19
1719979200000|2024-07-03 04:00:00|41.7|41.5|41.58|41.38|41.72|41.52|41.58|41.38|236
1719979500000|2024-07-03 04:05:00|41.59|41.39|41.66|41.46|41.68|41.48|41.58|41.38|129
1719979800000|2024-07-03 04:10:00|41.65|41.45|41.55|41.35|41.65|41.45|41.55|41.35|89
1719980100000|2024-07-03 04:15:00|41.54|41.34|41.45|41.25|41.56|41.36|41.44|41.24|294
1719980400000|2024-07-03 04:20:00|41.46|41.26|41.4|41.2|41.5|41.3|41.38|41.18|222
1719980700000|2024-07-03 04:25:00|41.41|41.21|41.46|41.26|41.49|41.29|41.4|41.2|180
1719981000000|2024-07-03 04:30:00|41.47|41.27|41.37|41.17|41.47|41.27|41.34|41.14|223
1719981300000|2024-07-03 04:35:00|41.36|41.16|41.36|41.16|41.39|41.19|41.32|41.12|204
1719981600000|2024-07-03 04:40:00|41.37|41.17|41.32|41.12|41.37|41.17|41.3|41.1|46
1719981900000|2024-07-03 04:45:00|41.31|41.11|41.15|40.95|41.34|41.14|41.13|40.93|157
1719982200000|2024-07-03 04:50:00|41.16|40.96|41.24|41.04|41.3|41.1|41.16|40.96|170
1719982500000|2024-07-03 04:55:00|41.25|41.05|41.27|41.07|41.33|41.13|41.23|41.03|167
1719982800000|2024-07-03 05:00:00|41.26|41.06|41.28|41.08|41.36|41.16|41.26|41.06|241
1719983100000|2024-07-03 05:05:00|41.29|41.09|41.4|41.2|41.42|41.22|41.26|41.06|156
1719983400000|2024-07-03 05:10:00|41.41|41.21|41.45|41.25|41.48|41.28|41.39|41.19|177
1719983700000|2024-07-03 05:15:00|41.46|41.26|41.33|41.13|41.46|41.26|41.31|41.11|178
1719984000000|2024-07-03 05:20:00|41.34|41.14|41.3|41.1|41.35|41.15|41.29|41.09|96
1719984300000|2024-07-03 05:25:00|41.31|41.11|41.28|41.08|41.34|41.14|41.27|41.07|126
1719984600000|2024-07-03 05:30:00|41.29|41.09|41.43|41.23|41.44|41.24|41.28|41.08|124
1719984900000|2024-07-03 05:35:00|41.44|41.24|41.41|41.21|41.46|41.26|41.39|41.19|143
1719985200000|2024-07-03 05:40:00|41.4|41.2|41.43|41.23|41.46|41.26|41.38|41.18|107
1719985500000|2024-07-03 05:45:00|41.44|41.24|41.45|41.25|41.48|41.28|41.42|41.22|136
1719985800000|2024-07-03 05:50:00|41.46|41.26|41.49|41.29|41.49|41.29|41.43|41.23|128
1719986100000|2024-07-03 05:55:00|41.5|41.3|41.64|41.44|41.64|41.44|41.48|41.28|175
1719986400000|2024-07-03 06:00:00|41.63|41.43|41.72|41.52|41.73|41.53|41.62|41.42|143
1719986700000|2024-07-03 06:05:00|41.73|41.53|41.67|41.47|41.74|41.54|41.67|41.47|129
1719987000000|2024-07-03 06:10:00|41.68|41.48|41.61|41.41|41.68|41.48|41.61|41.41|115
1719987300000|2024-07-03 06:15:00|41.6|41.4|41.69|41.49|41.71|41.51|41.6|41.4|187
1719987600000|2024-07-03 06:20:00|41.68|41.48|41.67|41.47|41.69|41.49|41.64|41.44|78
1719987900000|2024-07-03 06:25:00|41.66|41.46|41.62|41.42|41.66|41.46|41.6|41.4|148
1719988200000|2024-07-03 06:30:00|41.63|41.43|41.65|41.45|41.67|41.47|41.61|41.41|232
1719988500000|2024-07-03 06:35:00|41.64|41.44|41.71|41.51|41.71|41.51|41.64|41.44|216
1719988800000|2024-07-03 06:40:00|41.7|41.5|41.67|41.47|41.73|41.53|41.67|41.47|146
1719989100000|2024-07-03 06:45:00|41.68|41.48|41.74|41.54|41.76|41.56|41.67|41.47|201
1719989400000|2024-07-03 06:50:00|41.73|41.53|41.76|41.56|41.76|41.56|41.7|41.5|116
1719989700000|2024-07-03 06:55:00|41.77|41.57|41.81|41.61|41.81|41.61|41.76|41.56|73
1719990000000|2024-07-03 07:00:00|41.82|41.62|41.86|41.66|41.92|41.72|41.81|41.61|123
1719990300000|2024-07-03 07:05:00|41.85|41.65|41.8|41.6|41.85|41.65|41.77|41.57|238
1719990600000|2024-07-03 07:10:00|41.81|41.61|41.75|41.55|41.81|41.61|41.72|41.52|348
1719990900000|2024-07-03 07:15:00|41.74|41.54|41.83|41.63|41.84|41.64|41.73|41.53|352
1719991200000|2024-07-03 07:20:00|41.82|41.62|41.68|41.48|41.86|41.66|41.68|41.48|345
1719991500000|2024-07-03 07:25:00|41.7|41.5|41.65|41.45|41.7|41.5|41.61|41.41|432
1719991800000|2024-07-03 07:30:00|41.64|41.44|41.71|41.51|41.73|41.53|41.59|41.39|481
1719992100000|2024-07-03 07:35:00|41.7|41.5|41.7|41.5|41.76|41.56|41.69|41.49|379
1719992400000|2024-07-03 07:40:00|41.71|41.51|41.68|41.48|41.71|41.51|41.67|41.47|291
1719992700000|2024-07-03 07:45:00|41.69|41.49|41.69|41.49|41.74|41.54|41.67|41.47|196
1719993000000|2024-07-03 07:50:00|41.68|41.48|41.6|41.4|41.68|41.48|41.59|41.39|203
1719993300000|2024-07-03 07:55:00|41.59|41.39|41.63|41.43|41.68|41.48|41.58|41.38|258
1719993600000|2024-07-03 08:00:00|41.64|41.44|41.58|41.38|41.66|41.46|41.54|41.34|394
1719993900000|2024-07-03 08:05:00|41.59|41.39|41.46|41.26|41.6|41.4|41.42|41.22|426
1719994200000|2024-07-03 08:10:00|41.45|41.25|41.51|41.31|41.55|41.35|41.45|41.25|507
1719994500000|2024-07-03 08:15:00|41.5|41.3|41.57|41.37|41.6|41.4|41.48|41.28|441
1719994800000|2024-07-03 08:20:00|41.56|41.36|41.59|41.39|41.63|41.43|41.52|41.32|443
1719995100000|2024-07-03 08:25:00|41.58|41.38|41.61|41.41|41.66|41.46|41.57|41.37|294
1719995400000|2024-07-03 08:30:00|41.6|41.4|41.51|41.31|41.63|41.43|41.5|41.3|352
1719995700000|2024-07-03 08:35:00|41.5|41.3|41.55|41.35|41.56|41.36|41.48|41.28|321
1719996000000|2024-07-03 08:40:00|41.56|41.36|41.52|41.32|41.56|41.36|41.51|41.31|239
1719996300000|2024-07-03 08:45:00|41.53|41.33|41.51|41.31|41.57|41.37|41.5|41.3|232
1719996600000|2024-07-03 08:50:00|41.5|41.3|41.59|41.39|41.61|41.41|41.49|41.29|203
1719996900000|2024-07-03 08:55:00|41.58|41.38|41.51|41.31|41.65|41.45|41.43|41.23|237
1719997200000|2024-07-03 09:00:00|41.5|41.3|41.59|41.39|41.63|41.43|41.48|41.28|455
1719997500000|2024-07-03 09:05:00|41.6|41.4|41.75|41.55|41.81|41.61|41.6|41.4|309
1719997800000|2024-07-03 09:10:00|41.76|41.56|41.81|41.61|41.83|41.63|41.73|41.53|338
1719998100000|2024-07-03 09:15:00|41.8|41.6|41.72|41.52|41.84|41.64|41.71|41.51|371
1719998400000|2024-07-03 09:20:00|41.71|41.51|41.67|41.47|41.73|41.53|41.65|41.45|294
1719998700000|2024-07-03 09:25:00|41.66|41.46|41.65|41.45|41.7|41.5|41.64|41.44|355
1719999000000|2024-07-03 09:30:00|41.64|41.44|41.61|41.41|41.66|41.46|41.58|41.38|319
1719999300000|2024-07-03 09:35:00|41.6|41.4|41.59|41.39|41.62|41.42|41.57|41.37|301
1719999600000|2024-07-03 09:40:00|41.58|41.38|41.6|41.4|41.6|41.4|41.52|41.32|175
1719999900000|2024-07-03 09:45:00|41.59|41.39|41.59|41.39|41.6|41.4|41.56|41.36|63
1720000200000|2024-07-03 09:50:00|41.58|41.38|41.57|41.37|41.58|41.38|41.57|41.37|2
1720000500000|2024-07-03 09:55:00|41.55|41.35|41.41|41.21|41.55|41.35|41.4|41.2|12
1720000800000|2024-07-03 10:00:00|41.4|41.2|41.28|41.08|41.4|41.2|41.28|41.08|19
1720001100000|2024-07-03 10:05:00|41.27|41.07|41.26|41.06|41.29|41.09|41.16|40.96|53
1720001400000|2024-07-03 10:10:00|41.28|41.08|41.15|40.95|41.3|41.1|41.12|40.92|63
1720001700000|2024-07-03 10:15:00|41.16|40.96|40.89|40.69|41.16|40.96|40.87|40.67|149
1720002000000|2024-07-03 10:20:00|40.9|40.7|40.93|40.73|41.03|40.83|40.88|40.68|393
1720002300000|2024-07-03 10:25:00|40.94|40.74|40.89|40.69|41.04|40.84|40.89|40.69|410
1720002600000|2024-07-03 10:30:00|40.9|40.7|40.7|40.5|40.92|40.72|40.45|40.25|542
1720002900000|2024-07-03 10:35:00|40.71|40.51|40.82|40.62|40.83|40.63|40.6|40.4|557
1720003200000|2024-07-03 10:40:00|40.83|40.63|40.87|40.67|40.87|40.67|40.72|40.52|643
1720003500000|2024-07-03 10:45:00|40.86|40.66|40.84|40.64|40.88|40.68|40.73|40.53|589
1720003800000|2024-07-03 10:50:00|40.85|40.65|40.83|40.63|40.85|40.65|40.75|40.55|446
1720004100000|2024-07-03 10:55:00|40.84|40.64|40.93|40.73|40.94|40.74|40.81|40.61|371
1720004400000|2024-07-03 11:00:00|40.94|40.74|40.84|40.64|40.94|40.74|40.78|40.58|253
1720004700000|2024-07-03 11:05:00|40.85|40.65|40.8|40.6|40.9|40.7|40.8|40.6|40
1720005000000|2024-07-03 11:10:00|40.81|40.61|40.89|40.69|40.91|40.71|40.81|40.61|153
1720005300000|2024-07-03 11:15:00|40.88|40.68|40.89|40.69|40.89|40.69|40.78|40.58|267
1720005600000|2024-07-03 11:20:00|40.9|40.7|40.84|40.64|41|40.8|40.83|40.63|376
1720005900000|2024-07-03 11:25:00|40.83|40.63|40.65|40.45|40.84|40.64|40.65|40.45|264
1720006200000|2024-07-03 11:30:00|40.66|40.46|40.57|40.37|40.73|40.53|40.52|40.32|439
1720006500000|2024-07-03 11:35:00|40.58|40.38|40.7|40.5|40.72|40.52|40.56|40.36|403
1720006800000|2024-07-03 11:40:00|40.69|40.49|40.72|40.52|40.72|40.52|40.64|40.44|143
1720007100000|2024-07-03 11:45:00|40.71|40.51|40.85|40.65|40.89|40.69|40.69|40.49|185
1720007400000|2024-07-03 11:50:00|40.84|40.64|40.87|40.67|40.9|40.7|40.78|40.58|261
1720007700000|2024-07-03 11:55:00|40.88|40.68|40.88|40.68|40.91|40.71|40.84|40.64|129
1720008000000|2024-07-03 12:00:00|40.89|40.69|40.75|40.55|40.89|40.69|40.75|40.55|251
1720008300000|2024-07-03 12:05:00|40.74|40.54|40.68|40.48|40.78|40.58|40.67|40.47|241
1720008600000|2024-07-03 12:10:00|40.69|40.49|40.74|40.54|40.75|40.55|40.62|40.42|324
1720008900000|2024-07-03 12:15:00|40.73|40.53|40.76|40.56|40.88|40.68|40.71|40.51|297
1720009200000|2024-07-03 12:20:00|40.77|40.57|40.8|40.6|40.82|40.62|40.68|40.48|337
1720009500000|2024-07-03 12:25:00|40.79|40.59|40.75|40.55|40.83|40.63|40.71|40.51|208
1720009800000|2024-07-03 12:30:00|40.78|40.58|40.55|40.35|40.82|40.62|40.52|40.32|345
1720010100000|2024-07-03 12:35:00|40.54|40.34|40.44|40.24|40.65|40.45|40.41|40.21|327
1720010400000|2024-07-03 12:40:00|40.46|40.26|40.57|40.37|40.6|40.4|40.44|40.24|251
1720010700000|2024-07-03 12:45:00|40.58|40.38|40.47|40.27|40.65|40.45|40.44|40.24|134
1720011000000|2024-07-03 12:50:00|40.48|40.28|40.48|40.28|40.56|40.36|40.38|40.18|307
1720011300000|2024-07-03 12:55:00|40.47|40.27|40.51|40.31|40.58|40.38|40.46|40.26|235
1720011600000|2024-07-03 13:00:00|40.51|40.31|40.4|40.2|40.55|40.35|40.38|40.18|276
1720011900000|2024-07-03 13:05:00|40.41|40.21|40.53|40.33|40.53|40.33|40.32|40.12|275
1720012200000|2024-07-03 13:10:00|40.54|40.34|40.71|40.51|40.71|40.51|40.49|40.29|299
1720012500000|2024-07-03 13:15:00|40.72|40.52|40.76|40.56|40.78|40.58|40.65|40.45|314
1720012800000|2024-07-03 13:20:00|40.77|40.57|40.83|40.63|40.86|40.66|40.76|40.56|208
1720013100000|2024-07-03 13:25:00|40.84|40.64|40.87|40.67|40.88|40.68|40.79|40.59|117
1720013400000|2024-07-03 13:30:00|40.86|40.66|40.91|40.71|40.93|40.73|40.85|40.65|148
1720013700000|2024-07-03 13:35:00|40.92|40.72|41.1|40.9|41.1|40.9|40.9|40.7|219
1720014000000|2024-07-03 13:40:00|41.09|40.89|41.16|40.96|41.16|40.96|41.05|40.85|264
1720014300000|2024-07-03 13:45:00|41.15|40.95|41.22|41.02|41.26|41.06|41.12|40.92|343
1720014600000|2024-07-03 13:50:00|41.2|41|41.3|41.1|41.31|41.11|41.17|40.97|261
1720014900000|2024-07-03 13:55:00|41.31|41.11|41.27|41.07|41.36|41.16|41.25|41.05|247
1720015200000|2024-07-03 14:00:00|41.3|41.1|41.2|41|41.34|41.14|41.16|40.96|336
1720015500000|2024-07-03 14:05:00|41.21|41.01|41.17|40.97|41.32|41.12|41.14|40.94|245
1720015800000|2024-07-03 14:10:00|41.16|40.96|41.1|40.9|41.2|41|41.09|40.89|217
1720016100000|2024-07-03 14:15:00|41.11|40.91|41.09|40.89|41.13|40.93|41.06|40.86|230
1720016400000|2024-07-03 14:20:00|41.1|40.9|41.04|40.84|41.12|40.92|41.02|40.82|192
1720016700000|2024-07-03 14:25:00|41.03|40.83|41.04|40.84|41.06|40.86|40.99|40.79|191
1720017000000|2024-07-03 14:30:00|41.03|40.83|41.02|40.82|41.07|40.87|40.99|40.79|229
1720017300000|2024-07-03 14:35:00|41.03|40.83|40.93|40.73|41.03|40.83|40.92|40.72|305
1720017600000|2024-07-03 14:40:00|40.92|40.72|40.86|40.66|40.94|40.74|40.85|40.65|244
1720017900000|2024-07-03 14:45:00|40.85|40.65|40.87|40.67|40.88|40.68|40.82|40.62|178
1720018200000|2024-07-03 14:50:00|40.88|40.68|40.76|40.56|40.9|40.7|40.75|40.55|252
1720018500000|2024-07-03 14:55:00|40.75|40.55|40.75|40.55|40.8|40.6|40.74|40.54|97
1720018800000|2024-07-03 15:00:00|40.74|40.54|40.56|40.36|40.76|40.56|40.56|40.36|258
1720019100000|2024-07-03 15:05:00|40.57|40.37|40.64|40.44|40.68|40.48|40.47|40.27|245
1720019400000|2024-07-03 15:10:00|40.65|40.45|40.74|40.54|40.74|40.54|40.64|40.44|135
1720019700000|2024-07-03 15:15:00|40.73|40.53|40.74|40.54|40.77|40.57|40.68|40.48|129
1720020000000|2024-07-03 15:20:00|40.73|40.53|40.86|40.66|40.87|40.67|40.71|40.51|235
1720020300000|2024-07-03 15:25:00|40.85|40.65|40.79|40.59|40.86|40.66|40.79|40.59|202
1720020600000|2024-07-03 15:30:00|40.8|40.6|40.75|40.55|40.83|40.63|40.75|40.55|198
1720020900000|2024-07-03 15:35:00|40.76|40.56|40.69|40.49|40.78|40.58|40.67|40.47|275
1720021200000|2024-07-03 15:40:00|40.68|40.48|40.75|40.55|40.78|40.58|40.68|40.48|108
1720021500000|2024-07-03 15:45:00|40.76|40.56|40.65|40.45|40.76|40.56|40.64|40.44|249
1720021800000|2024-07-03 15:50:00|40.66|40.46|40.72|40.52|40.74|40.54|40.62|40.42|227
1720022100000|2024-07-03 15:55:00|40.71|40.51|40.76|40.56|40.77|40.57|40.71|40.51|152
1720022400000|2024-07-03 16:00:00|40.77|40.57|40.75|40.55|40.84|40.64|40.73|40.53|154
1720022700000|2024-07-03 16:05:00|40.76|40.56|40.72|40.52|40.8|40.6|40.63|40.43|291
1720023000000|2024-07-03 16:10:00|40.73|40.53|40.78|40.58|40.85|40.65|40.7|40.5|204
1720023300000|2024-07-03 16:15:00|40.79|40.59|40.91|40.71|40.92|40.72|40.77|40.57|170
1720023600000|2024-07-03 16:20:00|40.92|40.72|41.03|40.83|41.04|40.84|40.85|40.65|219
1720023900000|2024-07-03 16:25:00|41.04|40.84|41.12|40.92|41.13|40.93|41.02|40.82|217
1720024200000|2024-07-03 16:30:00|41.11|40.91|41.01|40.81|41.15|40.95|40.99|40.79|308
1720024500000|2024-07-03 16:35:00|41|40.8|40.98|40.78|41.04|40.84|40.96|40.76|282
1720024800000|2024-07-03 16:40:00|40.99|40.79|40.91|40.71|40.99|40.79|40.87|40.67|220
1720025100000|2024-07-03 16:45:00|40.9|40.7|40.96|40.76|41.02|40.82|40.88|40.68|207
1720025400000|2024-07-03 16:50:00|40.97|40.77|41.02|40.82|41.07|40.87|40.96|40.76|262
1720025700000|2024-07-03 16:55:00|41.01|40.81|41.03|40.83|41.09|40.89|41.01|40.81|288
1720026000000|2024-07-03 17:00:00|41.04|40.84|40.99|40.79|41.08|40.88|40.97|40.77|323
1720026300000|2024-07-03 17:05:00|40.98|40.78|40.9|40.7|41|40.8|40.89|40.69|301
1720026600000|2024-07-03 17:10:00|40.89|40.69|40.87|40.67|40.91|40.71|40.85|40.65|239
1720026900000|2024-07-03 17:15:00|40.86|40.66|40.86|40.66|40.89|40.69|40.83|40.63|223
1720027200000|2024-07-03 17:20:00|40.85|40.65|40.87|40.67|40.87|40.67|40.8|40.6|209
1720027500000|2024-07-03 17:25:00|40.86|40.66|40.82|40.62|40.88|40.68|40.82|40.62|198
1720027800000|2024-07-03 17:30:00|40.83|40.63|40.79|40.59|40.85|40.65|40.77|40.57|156
1720028100000|2024-07-03 17:35:00|40.78|40.58|40.77|40.57|40.84|40.64|40.76|40.56|222
1720028400000|2024-07-03 17:40:00|40.76|40.56|40.78|40.58|40.82|40.62|40.76|40.56|170
1720028700000|2024-07-03 17:45:00|40.77|40.57|40.7|40.5|40.79|40.59|40.62|40.42|277
1720029000000|2024-07-03 17:50:00|40.71|40.51|40.8|40.6|40.81|40.61|40.67|40.47|185
1720029300000|2024-07-03 17:55:00|40.81|40.61|40.87|40.67|40.9|40.7|40.8|40.6|167
1720029600000|2024-07-03 18:00:00|40.88|40.68|40.73|40.53|40.94|40.74|40.73|40.53|253
1720029900000|2024-07-03 18:05:00|40.71|40.51|40.86|40.66|40.87|40.67|40.71|40.51|306
1720030200000|2024-07-03 18:10:00|40.87|40.67|40.82|40.62|40.87|40.67|40.8|40.6|213
1720030500000|2024-07-03 18:15:00|40.81|40.61|40.73|40.53|40.87|40.67|40.71|40.51|68
1720030800000|2024-07-03 18:20:00|40.74|40.54|40.8|40.6|40.83|40.63|40.72|40.52|102
1720031100000|2024-07-03 18:25:00|40.81|40.61|40.88|40.68|40.92|40.72|40.8|40.6|239
1720031400000|2024-07-03 18:30:00|40.89|40.69|40.86|40.66|40.91|40.71|40.82|40.62|249
1720031700000|2024-07-03 18:35:00|40.87|40.67|40.79|40.59|40.87|40.67|40.79|40.59|151
1720032000000|2024-07-03 18:40:00|40.78|40.58|40.99|40.79|41.03|40.83|40.77|40.57|155
1720032300000|2024-07-03 18:45:00|40.98|40.78|40.84|40.64|41.05|40.85|40.82|40.62|320
1720032600000|2024-07-03 18:50:00|40.83|40.63|40.92|40.72|40.92|40.72|40.78|40.58|223
1720032900000|2024-07-03 18:55:00|40.93|40.73|40.98|40.78|41|40.8|40.9|40.7|32
1720033200000|2024-07-03 19:00:00|40.96|40.76|40.65|40.45|40.97|40.77|40.64|40.44|245
1720033500000|2024-07-03 19:05:00|40.64|40.44|40.68|40.48|40.74|40.54|40.63|40.43|261
1720033800000|2024-07-03 19:10:00|40.67|40.47|40.72|40.52|40.86|40.66|40.64|40.44|333
1720034100000|2024-07-03 19:15:00|40.71|40.51|40.57|40.37|40.77|40.57|40.52|40.32|301
1720034400000|2024-07-03 19:20:00|40.58|40.38|40.44|40.24|40.58|40.38|40.29|40.09|383
1720034700000|2024-07-03 19:25:00|40.45|40.25|40.58|40.38|40.58|40.38|40.41|40.21|328
1720035000000|2024-07-03 19:30:00|40.57|40.37|40.63|40.43|40.65|40.45|40.51|40.31|193
1720035300000|2024-07-03 19:35:00|40.62|40.42|40.66|40.46|40.7|40.5|40.59|40.39|88
1720035600000|2024-07-03 19:40:00|40.67|40.47|40.67|40.47|40.73|40.53|40.64|40.44|254
1720035900000|2024-07-03 19:45:00|40.68|40.48|40.53|40.33|40.69|40.49|40.53|40.33|63
1720036200000|2024-07-03 19:50:00|40.52|40.32|40.51|40.31|40.59|40.39|40.48|40.28|240
1720036500000|2024-07-03 19:55:00|40.5|40.3|40.49|40.29|40.53|40.33|40.41|40.21|302
1720036800000|2024-07-03 20:00:00|40.48|40.28|40.47|40.27|40.55|40.35|40.42|40.22|271
1720037100000|2024-07-03 20:05:00|40.46|40.26|40.53|40.33|40.55|40.35|40.41|40.21|291
1720037400000|2024-07-03 20:10:00|40.54|40.34|40.44|40.24|40.54|40.34|40.41|40.21|239
1720037700000|2024-07-03 20:15:00|40.45|40.25|40.5|40.3|40.54|40.34|40.41|40.21|230
1720038000000|2024-07-03 20:20:00|40.49|40.29|40.38|40.18|40.52|40.32|40.38|40.18|260
1720038300000|2024-07-03 20:25:00|40.39|40.19|40.45|40.25|40.46|40.26|40.32|40.12|159
1720038600000|2024-07-03 20:30:00|40.44|40.24|40.33|40.13|40.46|40.26|40.32|40.12|174
1720038900000|2024-07-03 20:35:00|40.34|40.14|40.4|40.2|40.46|40.26|40.32|40.12|202
1720039200000|2024-07-03 20:40:00|40.39|40.19|40.45|40.25|40.45|40.25|40.33|40.13|174
1720039500000|2024-07-03 20:45:00|40.44|40.24|40.37|40.17|40.5|40.3|40.37|40.17|246
1720039800000|2024-07-03 20:50:00|40.38|40.18|40.32|40.12|40.38|40.18|40.29|40.09|151
1720040100000|2024-07-03 20:55:00|40.33|40.13|40.21|40.01|40.33|40.13|40.16|39.96|273
1720040400000|2024-07-03 21:00:00|40.22|40.02|40.25|40.05|40.3|40.1|40.13|39.93|191
1720040700000|2024-07-03 21:05:00|40.24|40.04|40.43|40.23|40.45|40.25|40.24|40.04|103
1720041000000|2024-07-03 21:10:00|40.44|40.24|40.43|40.23|40.49|40.29|40.35|40.15|90
1720041300000|2024-07-03 21:15:00|40.42|40.22|40.38|40.18|40.43|40.23|40.33|40.13|81
1720041600000|2024-07-03 21:20:00|40.37|40.17|40.38|40.18|40.39|40.19|40.31|40.11|32
1720041900000|2024-07-03 21:25:00|40.37|40.17|40.39|40.19|40.45|40.25|40.36|40.16|28
1720042200000|2024-07-03 21:30:00|40.38|40.18|40.5|40.3|40.5|40.3|40.38|40.18|37
1720042500000|2024-07-03 21:35:00|40.51|40.31|40.63|40.43|40.64|40.44|40.51|40.31|32
1720042800000|2024-07-03 21:40:00|40.62|40.42|40.61|40.41|40.62|40.42|40.59|40.39|32
1720043100000|2024-07-03 21:45:00|40.67|40.47|40.74|40.54|40.74|40.54|40.67|40.47|14
1720043400000|2024-07-03 21:50:00|40.73|40.53|40.88|40.68|40.9|40.7|40.73|40.53|36
1720043700000|2024-07-03 21:55:00|40.89|40.69|40.9|40.7|40.99|40.79|40.88|40.68|75
1720044000000|2024-07-03 22:00:00|40.89|40.69|40.96|40.76|41.07|40.87|40.87|40.67|156
1720044300000|2024-07-03 22:05:00|40.97|40.77|40.86|40.66|40.97|40.77|40.85|40.65|194
1720044600000|2024-07-03 22:10:00|40.85|40.65|41.01|40.81|41.02|40.82|40.83|40.63|241
1720044900000|2024-07-03 22:15:00|41|40.8|40.94|40.74|41.04|40.84|40.94|40.74|214
1720045200000|2024-07-03 22:20:00|40.95|40.75|40.92|40.72|40.95|40.75|40.85|40.65|169
1720045500000|2024-07-03 22:25:00|40.93|40.73|40.9|40.7|40.95|40.75|40.87|40.67|131
1720045800000|2024-07-03 22:30:00|40.91|40.71|40.99|40.79|41.01|40.81|40.91|40.71|46
1720046100000|2024-07-03 22:35:00|41|40.8|40.95|40.75|41|40.8|40.94|40.74|112
1720046400000|2024-07-03 22:40:00|40.94|40.74|40.89|40.69|40.94|40.74|40.89|40.69|24
1720046700000|2024-07-03 22:45:00|40.9|40.7|40.92|40.72|40.99|40.79|40.86|40.66|38
1720047000000|2024-07-03 22:50:00|40.91|40.71|40.9|40.7|40.92|40.72|40.83|40.63|89
1720047300000|2024-07-03 22:55:00|40.91|40.71|40.89|40.69|40.97|40.77|40.88|40.68|113
1720047600000|2024-07-03 23:00:00|40.88|40.68|40.74|40.54|40.89|40.69|40.73|40.53|103
1720047900000|2024-07-03 23:05:00|40.75|40.55|40.73|40.53|40.75|40.55|40.67|40.47|109
1720048200000|2024-07-03 23:10:00|40.74|40.54|40.8|40.6|40.82|40.62|40.73|40.53|151
1720048500000|2024-07-03 23:15:00|40.81|40.61|40.82|40.62|40.82|40.62|40.77|40.57|138
1720048800000|2024-07-03 23:20:00|40.81|40.61|40.84|40.64|40.86|40.66|40.78|40.58|212
1720049100000|2024-07-03 23:25:00|40.83|40.63|40.74|40.54|40.83|40.63|40.73|40.53|242
1720049400000|2024-07-03 23:30:00|40.75|40.55|40.81|40.61|40.84|40.64|40.74|40.54|214
1720049700000|2024-07-03 23:35:00|40.8|40.6|40.72|40.52|40.81|40.61|40.72|40.52|188
1720050000000|2024-07-03 23:40:00|40.74|40.54|40.75|40.55|40.78|40.58|40.7|40.5|126
1720050300000|2024-07-03 23:45:00|40.74|40.54|40.76|40.56|40.79|40.59|40.69|40.49|148
1720050600000|2024-07-03 23:50:00|40.75|40.55|40.85|40.65|40.87|40.67|40.73|40.53|106
1720050900000|2024-07-03 23:55:00|40.84|40.64|40.8|40.6|40.85|40.65|40.79|40.59|257
1720051200000|2024-07-04 00:00:00|40.81|40.61|40.93|40.73|40.93|40.73|40.75|40.55|198
1720051500000|2024-07-04 00:05:00|40.92|40.72|40.93|40.73|40.95|40.75|40.89|40.69|160
1720051800000|2024-07-04 00:10:00|40.94|40.74|41.01|40.81|41.01|40.81|40.94|40.74|35
1720052100000|2024-07-04 00:15:00|41|40.8|41.15|40.95|41.15|40.95|40.99|40.79|55
1720052400000|2024-07-04 00:20:00|41.16|40.96|41.21|41.01|41.24|41.04|41.14|40.94|251
1720052700000|2024-07-04 00:25:00|41.2|41|41.18|40.98|41.23|41.03|41.15|40.95|315
1720053000000|2024-07-04 00:30:00|41.17|40.97|41.23|41.03|41.26|41.06|41.11|40.91|289
1720053300000|2024-07-04 00:35:00|41.22|41.02|41.31|41.11|41.34|41.14|41.22|41.02|144
1720053600000|2024-07-04 00:40:00|41.3|41.1|41.44|41.24|41.49|41.29|41.29|41.09|200
1720053900000|2024-07-04 00:45:00|41.43|41.23|41.35|41.15|41.45|41.25|41.25|41.05|222
1720054200000|2024-07-04 00:50:00|41.34|41.14|41.29|41.09|41.39|41.19|41.27|41.07|144
1720054500000|2024-07-04 00:55:00|41.28|41.08|41.2|41|41.28|41.08|41.19|40.99|171
1720054800000|2024-07-04 01:00:00|41.21|41.01|41.33|41.13|41.35|41.15|41.2|41|284
1720055100000|2024-07-04 01:05:00|41.32|41.12|41.03|40.83|41.34|41.14|41.03|40.83|316
1720055400000|2024-07-04 01:10:00|41.04|40.84|40.81|40.61|41.05|40.85|40.8|40.6|395
1720055700000|2024-07-04 01:15:00|40.8|40.6|40.6|40.4|40.83|40.63|40.47|40.27|561
1720056000000|2024-07-04 01:20:00|40.59|40.39|40.7|40.5|40.71|40.51|40.52|40.32|472
1720056300000|2024-07-04 01:25:00|40.71|40.51|40.58|40.38|40.76|40.56|40.54|40.34|383
1720056600000|2024-07-04 01:30:00|40.57|40.37|39.85|39.65|40.58|40.38|39.76|39.56|415
1720056900000|2024-07-04 01:35:00|39.84|39.64|39.94|39.74|40.05|39.85|39.76|39.56|622
1720057200000|2024-07-04 01:40:00|39.95|39.75|39.86|39.66|40.01|39.81|39.46|39.26|674
1720057500000|2024-07-04 01:45:00|39.87|39.67|39.62|39.42|39.88|39.68|39.55|39.35|642
1720057800000|2024-07-04 01:50:00|39.61|39.41|39.52|39.32|39.74|39.54|39.46|39.26|574
1720058100000|2024-07-04 01:55:00|39.51|39.31|39.31|39.11|39.59|39.39|39.03|38.83|670
1720058400000|2024-07-04 02:00:00|39.3|39.1|39.42|39.22|39.45|39.25|38.72|38.52|692
1720058700000|2024-07-04 02:05:00|39.43|39.23|39.37|39.17|39.53|39.33|39.33|39.13|608
1720059000000|2024-07-04 02:10:00|39.38|39.18|39.48|39.28|39.55|39.35|39.36|39.16|644
1720059300000|2024-07-04 02:15:00|39.47|39.27|39.55|39.35|39.56|39.36|39.42|39.22|513
1720059600000|2024-07-04 02:20:00|39.54|39.34|39.59|39.39|39.59|39.39|39.44|39.24|399
1720059900000|2024-07-04 02:25:00|39.58|39.38|39.72|39.52|39.72|39.52|39.57|39.37|260
1720060200000|2024-07-04 02:30:00|39.71|39.51|39.77|39.57|39.79|39.59|39.67|39.47|445
1720060500000|2024-07-04 02:35:00|39.78|39.58|39.85|39.65|39.86|39.66|39.77|39.57|392
1720060800000|2024-07-04 02:40:00|39.86|39.66|39.9|39.7|39.91|39.71|39.79|39.59|300
1720061100000|2024-07-04 02:45:00|39.91|39.71|39.86|39.66|39.92|39.72|39.81|39.61|174
1720061400000|2024-07-04 02:50:00|39.84|39.64|39.84|39.64|39.91|39.71|39.77|39.57|200
1720061700000|2024-07-04 02:55:00|39.85|39.65|39.78|39.58|39.88|39.68|39.76|39.56|194
1720062000000|2024-07-04 03:00:00|39.77|39.57|39.82|39.62|39.82|39.62|39.7|39.5|280
1720062300000|2024-07-04 03:05:00|39.81|39.61|39.79|39.59|39.82|39.62|39.76|39.56|283
1720062600000|2024-07-04 03:10:00|39.78|39.58|39.8|39.6|39.83|39.63|39.75|39.55|152
1720062900000|2024-07-04 03:15:00|39.81|39.61|39.7|39.5|39.83|39.63|39.69|39.49|372
1720063200000|2024-07-04 03:20:00|39.71|39.51|39.64|39.44|39.73|39.53|39.6|39.4|207
1720063500000|2024-07-04 03:25:00|39.63|39.43|39.61|39.41|39.7|39.5|39.6|39.4|256
1720063800000|2024-07-04 03:30:00|39.62|39.42|39.77|39.57|39.79|39.59|39.61|39.41|150
1720064100000|2024-07-04 03:35:00|39.76|39.56|39.84|39.64|39.86|39.66|39.76|39.56|198
1720064400000|2024-07-04 03:40:00|39.83|39.63|39.71|39.51|39.84|39.64|39.71|39.51|228
1720064700000|2024-07-04 03:45:00|39.69|39.49|39.77|39.57|39.77|39.57|39.67|39.47|172
1720065000000|2024-07-04 03:50:00|39.78|39.58|39.81|39.61|39.83|39.63|39.71|39.51|177
1720065300000|2024-07-04 03:55:00|39.8|39.6|39.82|39.62|39.86|39.66|39.8|39.6|180
1720065600000|2024-07-04 04:00:00|39.81|39.61|39.77|39.57|39.82|39.62|39.71|39.51|270
1720065900000|2024-07-04 04:05:00|39.78|39.58|39.71|39.51|39.78|39.58|39.71|39.51|127
1720066200000|2024-07-04 04:10:00|39.7|39.5|39.77|39.57|39.79|39.59|39.7|39.5|112
1720066500000|2024-07-04 04:15:00|39.76|39.56|39.71|39.51|39.79|39.59|39.71|39.51|162
1720066800000|2024-07-04 04:20:00|39.7|39.5|39.6|39.4|39.7|39.5|39.59|39.39|293
1720067100000|2024-07-04 04:25:00|39.61|39.41|39.51|39.31|39.61|39.41|39.51|39.31|48
1720067400000|2024-07-04 04:30:00|39.52|39.32|39.6|39.4|39.6|39.4|39.49|39.29|160
1720067700000|2024-07-04 04:35:00|39.61|39.41|39.69|39.49|39.71|39.51|39.58|39.38|132
1720068000000|2024-07-04 04:40:00|39.7|39.5|39.69|39.49|39.7|39.5|39.61|39.41|104
1720068300000|2024-07-04 04:45:00|39.68|39.48|39.56|39.36|39.68|39.48|39.51|39.31|125
1720068600000|2024-07-04 04:50:00|39.55|39.35|39.57|39.37|39.63|39.43|39.55|39.35|131
1720068900000|2024-07-04 04:55:00|39.56|39.36|39.57|39.37|39.63|39.43|39.56|39.36|80
1720069200000|2024-07-04 05:00:00|39.56|39.36|39.59|39.39|39.6|39.4|39.55|39.35|75
1720069500000|2024-07-04 05:05:00|39.6|39.4|39.53|39.33|39.62|39.42|39.51|39.31|122
1720069800000|2024-07-04 05:10:00|39.52|39.32|39.46|39.26|39.53|39.33|39.46|39.26|117
1720070100000|2024-07-04 05:15:00|39.47|39.27|39.44|39.24|39.52|39.32|39.44|39.24|112
1720070400000|2024-07-04 05:20:00|39.45|39.25|39.48|39.28|39.49|39.29|39.44|39.24|95
1720070700000|2024-07-04 05:25:00|39.49|39.29|39.54|39.34|39.57|39.37|39.48|39.28|119
1720071000000|2024-07-04 05:30:00|39.53|39.33|39.63|39.43|39.64|39.44|39.53|39.33|181
1720071300000|2024-07-04 05:35:00|39.62|39.42|39.59|39.39|39.68|39.48|39.57|39.37|170
1720071600000|2024-07-04 05:40:00|39.58|39.38|39.59|39.39|39.63|39.43|39.57|39.37|145
1720071900000|2024-07-04 05:45:00|39.6|39.4|39.56|39.36|39.6|39.4|39.51|39.31|130
1720072200000|2024-07-04 05:50:00|39.55|39.35|39.59|39.39|39.6|39.4|39.55|39.35|198
1720072500000|2024-07-04 05:55:00|39.58|39.38|39.65|39.45|39.65|39.45|39.58|39.38|84
1720072800000|2024-07-04 06:00:00|39.64|39.44|39.58|39.38|39.65|39.45|39.57|39.37|114
1720073100000|2024-07-04 06:05:00|39.57|39.37|39.45|39.25|39.58|39.38|39.44|39.24|232
1720073400000|2024-07-04 06:10:00|39.44|39.24|39.4|39.2|39.45|39.25|39.37|39.17|188
1720073700000|2024-07-04 06:15:00|39.39|39.19|39.29|39.09|39.43|39.23|39.29|39.09|301
1720074000000|2024-07-04 06:20:00|39.3|39.1|39.21|39.01|39.32|39.12|39.21|39.01|258
1720074300000|2024-07-04 06:25:00|39.22|39.02|39.14|38.94|39.23|39.03|39.07|38.87|214
1720074600000|2024-07-04 06:30:00|39.15|38.95|39.13|38.93|39.21|39.01|39.03|38.83|390
1720074900000|2024-07-04 06:35:00|39.14|38.94|39.35|39.15|39.5|39.3|39.14|38.94|342
1720075200000|2024-07-04 06:40:00|39.34|39.14|39.4|39.2|39.45|39.25|39.31|39.11|265
1720075500000|2024-07-04 06:45:00|39.39|39.19|39.33|39.13|39.42|39.22|39.26|39.06|225
1720075800000|2024-07-04 06:50:00|39.32|39.12|39.3|39.1|39.39|39.19|39.26|39.06|236
1720076100000|2024-07-04 06:55:00|39.31|39.11|39.36|39.16|39.4|39.2|39.26|39.06|149
1720076400000|2024-07-04 07:00:00|39.35|39.15|39.56|39.36|39.6|39.4|39.33|39.13|254
1720076700000|2024-07-04 07:05:00|39.55|39.35|39.57|39.37|39.59|39.39|39.45|39.25|187
1720077000000|2024-07-04 07:10:00|39.56|39.36|39.51|39.31|39.61|39.41|39.45|39.25|314
1720077300000|2024-07-04 07:15:00|39.52|39.32|39.32|39.12|39.54|39.34|39.3|39.1|358
1720077600000|2024-07-04 07:20:00|39.31|39.11|39.44|39.24|39.46|39.26|39.31|39.11|432
1720077900000|2024-07-04 07:25:00|39.45|39.25|39.48|39.28|39.5|39.3|39.4|39.2|424
1720078200000|2024-07-04 07:30:00|39.49|39.29|39.61|39.41|39.64|39.44|39.47|39.27|344
1720078500000|2024-07-04 07:35:00|39.6|39.4|39.48|39.28|39.61|39.41|39.48|39.28|354
1720078800000|2024-07-04 07:40:00|39.47|39.27|39.53|39.33|39.54|39.34|39.45|39.25|256
1720079100000|2024-07-04 07:45:00|39.52|39.32|39.55|39.35|39.63|39.43|39.5|39.3|361
1720079400000|2024-07-04 07:50:00|39.54|39.34|39.47|39.27|39.6|39.4|39.44|39.24|435
1720079700000|2024-07-04 07:55:00|39.48|39.28|39.47|39.27|39.58|39.38|39.42|39.22|463
1720080000000|2024-07-04 08:00:00|39.46|39.26|39.6|39.4|39.61|39.41|39.41|39.21|416
1720080300000|2024-07-04 08:05:00|39.61|39.41|39.65|39.45|39.71|39.51|39.59|39.39|259
1720080600000|2024-07-04 08:10:00|39.66|39.46|39.61|39.41|39.67|39.47|39.55|39.35|208
1720080900000|2024-07-04 08:15:00|39.62|39.42|39.59|39.39|39.62|39.42|39.5|39.3|314
1720081200000|2024-07-04 08:20:00|39.58|39.38|39.62|39.42|39.65|39.45|39.58|39.38|339
1720081500000|2024-07-04 08:25:00|39.63|39.43|39.5|39.3|39.64|39.44|39.48|39.28|286
1720081800000|2024-07-04 08:30:00|39.51|39.31|39.52|39.32|39.62|39.42|39.42|39.22|528
1720082100000|2024-07-04 08:35:00|39.51|39.31|39.38|39.18|39.57|39.37|39.38|39.18|499
1720082400000|2024-07-04 08:40:00|39.39|39.19|39.53|39.33|39.62|39.42|39.06|38.86|627
1720082700000|2024-07-04 08:45:00|39.54|39.34|39.52|39.32|39.66|39.46|39.47|39.27|632
1720083000000|2024-07-04 08:50:00|39.51|39.31|39.46|39.26|39.62|39.42|39.45|39.25|567
1720083300000|2024-07-04 08:55:00|39.47|39.27|39.55|39.35|39.64|39.44|39.46|39.26|538
1720083600000|2024-07-04 09:00:00|39.56|39.36|39.4|39.2|39.62|39.42|39.38|39.18|582
1720083900000|2024-07-04 09:05:00|39.41|39.21|39.24|39.04|39.43|39.23|39.22|39.02|584
1720084200000|2024-07-04 09:10:00|39.25|39.05|39.37|39.17|39.38|39.18|39.15|38.95|657
1720084500000|2024-07-04 09:15:00|39.36|39.16|39.14|38.94|39.37|39.17|39.14|38.94|667
1720084800000|2024-07-04 09:20:00|39.15|38.95|39.21|39.01|39.31|39.11|39.05|38.85|599
1720085100000|2024-07-04 09:25:00|39.2|39|39.34|39.14|39.37|39.17|39.18|38.98|475
1720085400000|2024-07-04 09:30:00|39.33|39.13|39.55|39.35|39.58|39.38|39.31|39.11|450
1720085700000|2024-07-04 09:35:00|39.56|39.36|39.6|39.4|39.66|39.46|39.55|39.35|185
1720086000000|2024-07-04 09:40:00|39.61|39.41|39.61|39.41|39.64|39.44|39.54|39.34|221
1720086300000|2024-07-04 09:45:00|39.6|39.4|39.66|39.46|39.69|39.49|39.56|39.36|265
1720086600000|2024-07-04 09:50:00|39.65|39.45|39.62|39.42|39.71|39.51|39.59|39.39|225
1720086900000|2024-07-04 09:55:00|39.61|39.41|39.59|39.39|39.66|39.46|39.59|39.39|152
1720087200000|2024-07-04 10:00:00|39.6|39.4|39.44|39.24|39.61|39.41|39.42|39.22|303
1720087500000|2024-07-04 10:05:00|39.45|39.25|39.32|39.12|39.46|39.26|39.28|39.08|360
1720087800000|2024-07-04 10:10:00|39.31|39.11|39.21|39.01|39.35|39.15|39.19|38.99|363
1720088100000|2024-07-04 10:15:00|39.22|39.02|39.08|38.88|39.23|39.03|39.08|38.88|375
1720088400000|2024-07-04 10:20:00|39.09|38.89|39.11|38.91|39.19|38.99|39.03|38.83|281
1720088700000|2024-07-04 10:25:00|39.1|38.9|39.12|38.92|39.18|38.98|39.05|38.85|187
1720089000000|2024-07-04 10:30:00|39.11|38.91|38.99|38.79|39.12|38.92|38.97|38.77|187
1720089300000|2024-07-04 10:35:00|39|38.8|39.01|38.81|39.08|38.88|38.95|38.75|253
1720089600000|2024-07-04 10:40:00|39|38.8|39.17|38.97|39.18|38.98|38.99|38.79|160
1720089900000|2024-07-04 10:45:00|39.16|38.96|39.25|39.05|39.25|39.05|39.14|38.94|196
1720090200000|2024-07-04 10:50:00|39.24|39.04|39.24|39.04|39.3|39.1|39.21|39.01|249
1720090500000|2024-07-04 10:55:00|39.25|39.05|39.37|39.17|39.38|39.18|39.2|39|145
1720090800000|2024-07-04 11:00:00|39.38|39.18|39.3|39.1|39.38|39.18|39.3|39.1|164
1720091100000|2024-07-04 11:05:00|39.31|39.11|39.37|39.17|39.39|39.19|39.3|39.1|216
1720091400000|2024-07-04 11:10:00|39.38|39.18|39.32|39.12|39.48|39.28|39.31|39.11|218
1720091700000|2024-07-04 11:15:00|39.3|39.1|39.26|39.06|39.32|39.12|39.21|39.01|281
1720092000000|2024-07-04 11:20:00|39.27|39.07|39.19|38.99|39.28|39.08|39.18|38.98|158
1720092300000|2024-07-04 11:25:00|39.2|39|39.18|38.98|39.21|39.01|39.12|38.92|248
1720092600000|2024-07-04 11:30:00|39.19|38.99|39.16|38.96|39.24|39.04|39.15|38.95|221
1720092900000|2024-07-04 11:35:00|39.17|38.97|39.16|38.96|39.2|39|39.14|38.94|291
1720093200000|2024-07-04 11:40:00|39.17|38.97|39.09|38.89|39.2|39|39.09|38.89|231
1720093500000|2024-07-04 11:45:00|39.1|38.9|39.05|38.85|39.16|38.96|39.05|38.85|211
1720093800000|2024-07-04 11:50:00|39.06|38.86|39.07|38.87|39.14|38.94|39|38.8|223
1720094100000|2024-07-04 11:55:00|39.08|38.88|39.1|38.9|39.13|38.93|39.03|38.83|265
1720094400000|2024-07-04 12:00:00|39.08|38.88|39.04|38.84|39.12|38.92|39.04|38.84|175
1720094700000|2024-07-04 12:05:00|39.03|38.83|39.06|38.86|39.12|38.92|39.02|38.82|24
1720095000000|2024-07-04 12:10:00|39.05|38.85|39.05|38.85|39.09|38.89|39.03|38.83|126
1720095300000|2024-07-04 12:15:00|39.06|38.86|39.01|38.81|39.06|38.86|38.96|38.76|159
1720095600000|2024-07-04 12:20:00|39.02|38.82|38.77|38.57|39.02|38.82|38.77|38.57|303
1720095900000|2024-07-04 12:25:00|38.78|38.58|38.77|38.57|38.79|38.59|38.63|38.43|301
1720096200000|2024-07-04 12:30:00|38.76|38.56|38.86|38.66|38.86|38.66|38.72|38.52|212
1720096500000|2024-07-04 12:35:00|38.85|38.65|38.73|38.53|38.93|38.73|38.72|38.52|226
1720096800000|2024-07-04 12:40:00|38.72|38.52|38.69|38.49|38.74|38.54|38.63|38.43|229
1720097100000|2024-07-04 12:45:00|38.68|38.48|38.42|38.22|38.68|38.48|38.41|38.21|352
1720097400000|2024-07-04 12:50:00|38.41|38.21|38.17|37.97|38.43|38.23|38.17|37.97|193
1720097700000|2024-07-04 12:55:00|38.18|37.98|38.2|38|38.28|38.08|38.12|37.92|277
1720098000000|2024-07-04 13:00:00|38.19|37.99|38.13|37.93|38.25|38.05|38.08|37.88|391
1720098300000|2024-07-04 13:05:00|38.12|37.92|38.11|37.91|38.14|37.94|37.96|37.76|441
1720098600000|2024-07-04 13:10:00|38.12|37.92|38.15|37.95|38.29|38.09|38.11|37.91|464
1720098900000|2024-07-04 13:15:00|38.16|37.96|37.9|37.7|38.2|38|37.88|37.68|369
1720099200000|2024-07-04 13:20:00|37.91|37.71|37.88|37.68|38.07|37.87|37.81|37.61|475
1720099500000|2024-07-04 13:25:00|37.89|37.69|37.59|37.39|37.96|37.76|37.47|37.27|415
1720099800000|2024-07-04 13:30:00|37.58|37.38|37.72|37.52|37.81|37.61|37.57|37.37|453
1720100100000|2024-07-04 13:35:00|37.71|37.51|37.59|37.39|37.79|37.59|37.59|37.39|296
1720100400000|2024-07-04 13:40:00|37.6|37.4|37.63|37.43|37.7|37.5|37.59|37.39|248
1720100700000|2024-07-04 13:45:00|37.62|37.42|38.02|37.82|38.06|37.86|37.62|37.42|199
1720101000000|2024-07-04 13:50:00|38.03|37.83|37.97|37.77|38.06|37.86|37.92|37.72|93
1720101300000|2024-07-04 13:55:00|37.98|37.78|38.15|37.95|38.15|37.95|37.96|37.76|202
1720101600000|2024-07-04 14:00:00|38.14|37.94|38.1|37.9|38.3|38.1|38.1|37.9|372
1720101900000|2024-07-04 14:05:00|38.11|37.91|38.05|37.85|38.19|37.99|38.05|37.85|308
1720102200000|2024-07-04 14:10:00|38.06|37.86|38.01|37.81|38.06|37.86|37.9|37.7|179
1720102500000|2024-07-04 14:15:00|38.02|37.82|38.04|37.84|38.11|37.91|37.98|37.78|260
1720102800000|2024-07-04 14:20:00|38.05|37.85|37.92|37.72|38.08|37.88|37.91|37.71|212
1720103100000|2024-07-04 14:25:00|37.93|37.73|37.88|37.68|37.99|37.79|37.74|37.54|256
1720103400000|2024-07-04 14:30:00|37.87|37.67|37.81|37.61|37.91|37.71|37.77|37.57|272
1720103700000|2024-07-04 14:35:00|37.8|37.6|38.01|37.81|38.1|37.9|37.79|37.59|284
1720104000000|2024-07-04 14:40:00|38|37.8|37.98|37.78|38.15|37.95|37.95|37.75|306
1720104300000|2024-07-04 14:45:00|37.97|37.77|38.18|37.98|38.2|38|37.95|37.75|245
1720104600000|2024-07-04 14:50:00|38.17|37.97|38.29|38.09|38.33|38.13|38.14|37.94|235
1720104900000|2024-07-04 14:55:00|38.3|38.1|38.29|38.09|38.33|38.13|38.25|38.05|196
1720105200000|2024-07-04 15:00:00|38.28|38.08|38.28|38.08|38.29|38.09|38.18|37.98|254
1720105500000|2024-07-04 15:05:00|38.29|38.09|38.36|38.16|38.45|38.25|38.23|38.03|313
1720105800000|2024-07-04 15:10:00|38.35|38.15|38.44|38.24|38.44|38.24|38.3|38.1|237
1720106100000|2024-07-04 15:15:00|38.43|38.23|38.26|38.06|38.44|38.24|38.24|38.04|261
1720106400000|2024-07-04 15:20:00|38.25|38.05|38.18|37.98|38.26|38.06|38.15|37.95|229
1720106700000|2024-07-04 15:25:00|38.19|37.99|38.26|38.06|38.31|38.11|38.18|37.98|279
1720107000000|2024-07-04 15:30:00|38.27|38.07|38.31|38.11|38.36|38.16|38.24|38.04|307
1720107300000|2024-07-04 15:35:00|38.32|38.12|38.37|38.17|38.41|38.21|38.31|38.11|160
1720107600000|2024-07-04 15:40:00|38.36|38.16|38.55|38.35|38.56|38.36|38.36|38.16|206
1720107900000|2024-07-04 15:45:00|38.56|38.36|38.65|38.45|38.67|38.47|38.48|38.28|398
1720108200000|2024-07-04 15:50:00|38.64|38.44|38.79|38.59|38.85|38.65|38.63|38.43|428
1720108500000|2024-07-04 15:55:00|38.8|38.6|38.74|38.54|38.81|38.61|38.71|38.51|273
1720108800000|2024-07-04 16:00:00|38.73|38.53|38.63|38.43|38.73|38.53|38.6|38.4|295
1720109100000|2024-07-04 16:05:00|38.62|38.42|38.46|38.26|38.63|38.43|38.41|38.21|400
1720109400000|2024-07-04 16:10:00|38.45|38.25|38.36|38.16|38.47|38.27|38.36|38.16|370
1720109700000|2024-07-04 16:15:00|38.37|38.17|38.4|38.2|38.41|38.21|38.34|38.14|309
1720110000000|2024-07-04 16:20:00|38.41|38.21|38.31|38.11|38.41|38.21|38.3|38.1|233
1720110300000|2024-07-04 16:25:00|38.3|38.1|38.26|38.06|38.34|38.14|38.25|38.05|204
1720110600000|2024-07-04 16:30:00|38.25|38.05|38.12|37.92|38.26|38.06|38.11|37.91|199
1720110900000|2024-07-04 16:35:00|38.13|37.93|38.2|38|38.21|38.01|38.06|37.86|241
1720111200000|2024-07-04 16:40:00|38.21|38.01|38.2|38|38.28|38.08|38.17|37.97|183
1720111500000|2024-07-04 16:45:00|38.19|37.99|38.13|37.93|38.19|37.99|38.06|37.86|238
1720111800000|2024-07-04 16:50:00|38.14|37.94|38.26|38.06|38.26|38.06|38.13|37.93|176
1720112100000|2024-07-04 16:55:00|38.25|38.05|38.3|38.1|38.39|38.19|38.23|38.03|363
1720112400000|2024-07-04 17:00:00|38.29|38.09|38.27|38.07|38.4|38.2|38.25|38.05|383
1720112700000|2024-07-04 17:05:00|38.26|38.06|38.21|38.01|38.28|38.08|38.19|37.99|63
1720113000000|2024-07-04 17:10:00|38.22|38.02|38.21|38.01|38.25|38.05|38.18|37.98|171
1720113300000|2024-07-04 17:15:00|38.22|38.02|38.24|38.04|38.25|38.05|38.16|37.96|100
1720113600000|2024-07-04 17:20:00|38.25|38.05|38.24|38.04|38.3|38.1|38.2|38|125
1720113900000|2024-07-04 17:25:00|38.23|38.03|38.27|38.07|38.31|38.11|38.19|37.99|197
1720114200000|2024-07-04 17:30:00|38.26|38.06|38.2|38|38.26|38.06|38.19|37.99|188
1720114500000|2024-07-04 17:35:00|38.19|37.99|38.18|37.98|38.21|38.01|38.14|37.94|165
1720114800000|2024-07-04 17:40:00|38.19|37.99|38.13|37.93|38.22|38.02|38.12|37.92|153
1720115100000|2024-07-04 17:45:00|38.15|37.95|38.11|37.91|38.16|37.96|38.11|37.91|80
1720115400000|2024-07-04 17:50:00|38.12|37.92|38.15|37.95|38.17|37.97|38.11|37.91|23
1720115700000|2024-07-04 17:55:00|38.14|37.94|38.17|37.97|38.22|38.02|38.13|37.93|232
1720116000000|2024-07-04 18:00:00|38.16|37.96|38.11|37.91|38.17|37.97|38.08|37.88|188
1720116300000|2024-07-04 18:05:00|38.12|37.92|37.87|37.67|38.12|37.92|37.87|37.67|202
1720116600000|2024-07-04 18:10:00|37.86|37.66|37.75|37.55|37.86|37.66|37.73|37.53|174
1720116900000|2024-07-04 18:15:00|37.74|37.54|37.72|37.52|37.75|37.55|37.65|37.45|260
1720117200000|2024-07-04 18:20:00|37.73|37.53|37.7|37.5|37.78|37.58|37.68|37.48|226
1720117500000|2024-07-04 18:25:00|37.69|37.49|37.72|37.52|37.73|37.53|37.64|37.44|175
1720117800000|2024-07-04 18:30:00|37.73|37.53|37.76|37.56|37.91|37.71|37.71|37.51|298
1720118100000|2024-07-04 18:35:00|37.77|37.57|37.75|37.55|37.88|37.68|37.75|37.55|364
1720118400000|2024-07-04 18:40:00|37.76|37.56|37.74|37.54|37.8|37.6|37.73|37.53|328
1720118700000|2024-07-04 18:45:00|37.75|37.55|37.68|37.48|37.75|37.55|37.67|37.47|317
1720119000000|2024-07-04 18:50:00|37.69|37.49|37.75|37.55|37.76|37.56|37.65|37.45|174
1720119300000|2024-07-04 18:55:00|37.78|37.58|37.85|37.65|37.85|37.65|37.78|37.58|173
1720119600000|2024-07-04 19:00:00|37.86|37.66|37.91|37.71|37.92|37.72|37.82|37.62|245
1720119900000|2024-07-04 19:05:00|37.89|37.69|37.99|37.79|37.99|37.79|37.88|37.68|261
1720120200000|2024-07-04 19:10:00|38|37.8|38|37.8|38.02|37.82|37.96|37.76|138
1720120500000|2024-07-04 19:15:00|37.99|37.79|37.87|37.67|38|37.8|37.82|37.62|180
1720120800000|2024-07-04 19:20:00|37.86|37.66|38.12|37.92|38.13|37.93|37.86|37.66|228
1720121100000|2024-07-04 19:25:00|38.13|37.93|38.04|37.84|38.14|37.94|38.02|37.82|164
1720121400000|2024-07-04 19:30:00|38.03|37.83|38.21|38.01|38.22|38.02|38.02|37.82|273
1720121700000|2024-07-04 19:35:00|38.2|38|38.14|37.94|38.25|38.05|38.14|37.94|315
1720122000000|2024-07-04 19:40:00|38.15|37.95|38.06|37.86|38.16|37.96|38.06|37.86|310
1720122300000|2024-07-04 19:45:00|38.05|37.85|38.04|37.84|38.07|37.87|38.03|37.83|193
1720122600000|2024-07-04 19:50:00|38.03|37.83|37.95|37.75|38.06|37.86|37.95|37.75|199
1720122900000|2024-07-04 19:55:00|37.94|37.74|37.88|37.68|37.95|37.75|37.88|37.68|140
1720123200000|2024-07-04 20:00:00|37.89|37.69|37.8|37.6|37.89|37.69|37.8|37.6|115
1720123500000|2024-07-04 20:05:00|37.81|37.61|37.76|37.56|37.85|37.65|37.76|37.56|163
1720123800000|2024-07-04 20:10:00|37.77|37.57|37.8|37.6|37.8|37.6|37.76|37.56|29
1720124100000|2024-07-04 20:15:00|37.84|37.64|37.84|37.64|37.87|37.67|37.82|37.62|19
1720124400000|2024-07-04 20:20:00|37.85|37.65|37.83|37.63|37.85|37.65|37.76|37.56|128
1720124700000|2024-07-04 20:25:00|37.84|37.64|37.81|37.61|37.88|37.68|37.81|37.61|176
1720125000000|2024-07-04 20:30:00|37.82|37.62|37.86|37.66|37.88|37.68|37.81|37.61|99
1720125300000|2024-07-04 20:35:00|37.85|37.65|37.79|37.59|37.87|37.67|37.79|37.59|94
1720125600000|2024-07-04 20:40:00|37.78|37.58|37.84|37.64|37.84|37.64|37.76|37.56|84
1720125900000|2024-07-04 20:45:00|37.83|37.63|37.76|37.56|37.88|37.68|37.76|37.56|102
1720126200000|2024-07-04 20:50:00|37.75|37.55|37.88|37.68|37.89|37.69|37.73|37.53|124
1720126500000|2024-07-04 20:55:00|37.86|37.66|37.88|37.68|37.9|37.7|37.83|37.63|107
1720126800000|2024-07-04 21:00:00|37.87|37.67|37.78|37.58|37.91|37.71|37.76|37.56|88
1720127100000|2024-07-04 21:05:00|37.77|37.57|37.7|37.5|37.77|37.57|37.7|37.5|32
1720127400000|2024-07-04 21:10:00|37.69|37.49|37.84|37.64|37.84|37.64|37.69|37.49|46
1720127700000|2024-07-04 21:15:00|37.85|37.65|38.03|37.83|38.03|37.83|37.84|37.64|58
1720128000000|2024-07-04 21:20:00|38.04|37.84|38.14|37.94|38.14|37.94|38.02|37.82|29
1720128300000|2024-07-04 21:25:00|38.13|37.93|38.04|37.84|38.15|37.95|38.04|37.84|31
1720128600000|2024-07-04 21:30:00|38.05|37.85|38.04|37.84|38.1|37.9|38.04|37.84|18
1720128900000|2024-07-04 21:35:00|38.05|37.85|38.05|37.85|38.07|37.87|38.05|37.85|13
1720129200000|2024-07-04 21:40:00|38.04|37.84|37.96|37.76|38.04|37.84|37.95|37.75|37
1720129500000|2024-07-04 21:45:00|37.95|37.75|37.92|37.72|37.96|37.76|37.92|37.72|48
1720129800000|2024-07-04 21:50:00|37.91|37.71|37.94|37.74|37.94|37.74|37.9|37.7|5
1720130100000|2024-07-04 21:55:00|37.95|37.75|37.98|37.78|37.99|37.79|37.94|37.74|28
1720130400000|2024-07-04 22:00:00|37.97|37.77|38.01|37.81|38.05|37.85|37.9|37.7|198
1720130700000|2024-07-04 22:05:00|38.02|37.82|37.81|37.61|38.03|37.83|37.78|37.58|190
1720131000000|2024-07-04 22:10:00|37.8|37.6|37.8|37.6|37.82|37.62|37.75|37.55|137
1720131300000|2024-07-04 22:15:00|37.81|37.61|37.73|37.53|37.83|37.63|37.69|37.49|76
1720131600000|2024-07-04 22:20:00|37.72|37.52|37.62|37.42|37.73|37.53|37.6|37.4|89
1720131900000|2024-07-04 22:25:00|37.63|37.43|37.61|37.41|37.65|37.45|37.6|37.4|103
1720132200000|2024-07-04 22:30:00|37.62|37.42|37.58|37.38|37.63|37.43|37.57|37.37|104
1720132500000|2024-07-04 22:35:00|37.59|37.39|37.5|37.3|37.61|37.41|37.47|37.27|137
1720132800000|2024-07-04 22:40:00|37.49|37.29|37.44|37.24|37.51|37.31|37.44|37.24|100
1720133100000|2024-07-04 22:45:00|37.43|37.23|37.4|37.2|37.44|37.24|37.36|37.16|134
1720133400000|2024-07-04 22:50:00|37.41|37.21|37.36|37.16|37.45|37.25|37.36|37.16|162
1720133700000|2024-07-04 22:55:00|37.37|37.17|37.34|37.14|37.39|37.19|37.34|37.14|69
1720134000000|2024-07-04 23:00:00|37.35|37.15|37.25|37.05|37.38|37.18|37.23|37.03|135
1720134300000|2024-07-04 23:05:00|37.26|37.06|37.21|37.01|37.29|37.09|37.11|36.91|247
1720134600000|2024-07-04 23:10:00|37.2|37|37.24|37.04|37.28|37.08|37.18|36.98|193
1720134900000|2024-07-04 23:15:00|37.23|37.03|37.06|36.86|37.24|37.04|37.01|36.81|217
1720135200000|2024-07-04 23:20:00|37.07|36.87|37|36.8|37.11|36.91|36.9|36.7|238
1720135500000|2024-07-04 23:25:00|36.99|36.79|36.85|36.65|37.02|36.82|36.85|36.65|183
1720135800000|2024-07-04 23:30:00|36.84|36.64|36.8|36.6|36.95|36.75|36.79|36.59|331
1720136100000|2024-07-04 23:35:00|36.81|36.61|36.68|36.48|36.87|36.67|36.64|36.44|384
1720136400000|2024-07-04 23:40:00|36.69|36.49|36.48|36.28|36.7|36.5|36.29|36.09|490
1720136700000|2024-07-04 23:45:00|36.49|36.29|36.44|36.24|36.65|36.45|36.41|36.21|442
1720137000000|2024-07-04 23:50:00|36.43|36.23|36.37|36.17|36.47|36.27|36.32|36.12|246
1720137300000|2024-07-04 23:55:00|36.36|36.16|36.33|36.13|36.39|36.19|36.25|36.05|197
1720137600000|2024-07-05 00:00:00|36.32|36.12|35.61|35.41|36.33|36.13|35.53|35.33|384
1720137900000|2024-07-05 00:05:00|35.62|35.42|35.7|35.5|36.01|35.81|35.59|35.39|520
1720138200000|2024-07-05 00:10:00|35.69|35.49|35.65|35.45|35.92|35.72|35.64|35.44|429
1720138500000|2024-07-05 00:15:00|35.66|35.46|35.77|35.57|35.88|35.68|35.65|35.45|446
1720138800000|2024-07-05 00:20:00|35.76|35.56|35.97|35.77|35.98|35.78|35.73|35.53|379
1720139100000|2024-07-05 00:25:00|35.98|35.78|35.61|35.41|36.01|35.81|35.61|35.41|277
1720139400000|2024-07-05 00:30:00|35.62|35.42|35.47|35.27|35.76|35.56|35.46|35.26|310
1720139700000|2024-07-05 00:35:00|35.48|35.28|35.16|34.96|35.52|35.32|34.48|34.28|581
1720140000000|2024-07-05 00:40:00|35.15|34.95|34.74|34.54|35.32|35.12|34.73|34.53|586
1720140300000|2024-07-05 00:45:00|34.73|34.53|34.88|34.68|35.23|35.03|34.73|34.53|568
1720140600000|2024-07-05 00:50:00|34.89|34.69|35.25|35.05|35.3|35.1|34.89|34.69|536
1720140900000|2024-07-05 00:55:00|35.26|35.06|35.29|35.09|35.37|35.17|35.14|34.94|350
1720141200000|2024-07-05 01:00:00|35.3|35.1|35.23|35.03|35.37|35.17|35.17|34.97|238
1720141500000|2024-07-05 01:05:00|35.22|35.02|35.19|34.99|35.29|35.09|35.14|34.94|257
1720141800000|2024-07-05 01:10:00|35.18|34.98|34.92|34.72|35.19|34.99|34.92|34.72|354
1720142100000|2024-07-05 01:15:00|34.93|34.73|34.73|34.53|35|34.8|34.7|34.5|317
1720142400000|2024-07-05 01:20:00|34.74|34.54|34.37|34.17|34.79|34.59|34.32|34.12|300
1720142700000|2024-07-05 01:25:00|34.38|34.18|34.3|34.1|34.43|34.23|34.21|34.01|322
1720143000000|2024-07-05 01:30:00|34.29|34.09|34.3|34.1|34.57|34.37|34.21|34.01|448
1720143300000|2024-07-05 01:35:00|34.31|34.11|34.3|34.1|34.32|34.12|33.86|33.66|396
1720143600000|2024-07-05 01:40:00|34.29|34.09|34.63|34.43|34.63|34.43|34.29|34.09|265
1720143900000|2024-07-05 01:45:00|34.64|34.44|34.9|34.7|34.92|34.72|34.61|34.41|390
1720144200000|2024-07-05 01:50:00|34.91|34.71|35.09|34.89|35.09|34.89|34.9|34.7|242
1720144500000|2024-07-05 01:55:00|35.1|34.9|34.99|34.79|35.15|34.95|34.98|34.78|172
1720144800000|2024-07-05 02:00:00|34.98|34.78|34.73|34.53|34.98|34.78|34.73|34.53|88
1720145100000|2024-07-05 02:05:00|34.72|34.52|34.51|34.31|34.83|34.63|34.51|34.31|91
1720145400000|2024-07-05 02:10:00|34.52|34.32|34.51|34.31|34.59|34.39|34.44|34.24|255
1720145700000|2024-07-05 02:15:00|34.5|34.3|34.5|34.3|34.63|34.43|34.37|34.17|305
1720146000000|2024-07-05 02:20:00|34.49|34.29|34.53|34.33|34.62|34.42|34.42|34.22|262
1720146300000|2024-07-05 02:25:00|34.52|34.32|34.54|34.34|34.65|34.45|34.42|34.22|173
1720146600000|2024-07-05 02:30:00|34.53|34.33|34.53|34.33|34.96|34.76|34.51|34.31|227
1720146900000|2024-07-05 02:35:00|34.54|34.34|34.76|34.56|34.82|34.62|34.51|34.31|258
1720147200000|2024-07-05 02:40:00|34.77|34.57|34.72|34.52|34.89|34.69|34.67|34.47|220
1720147500000|2024-07-05 02:45:00|34.71|34.51|34.59|34.39|34.79|34.59|34.53|34.33|359
1720147800000|2024-07-05 02:50:00|34.58|34.38|34.6|34.4|34.68|34.48|34.41|34.21|368
1720148100000|2024-07-05 02:55:00|34.59|34.39|32.99|32.79|34.6|34.4|32.75|32.55|592
1720148400000|2024-07-05 03:00:00|33.01|32.81|33.2|33|33.57|33.37|32.49|32.29|717
1720148700000|2024-07-05 03:05:00|33.21|33.01|32.51|32.31|33.26|33.06|32.51|32.31|658
1720149000000|2024-07-05 03:10:00|32.5|32.3|32.52|32.32|32.93|32.73|32.01|31.81|715
1720149300000|2024-07-05 03:15:00|32.51|32.31|32.85|32.65|32.94|32.74|32.51|32.31|651
1720149600000|2024-07-05 03:20:00|32.86|32.66|32.65|32.45|32.89|32.69|32.59|32.39|497
1720149900000|2024-07-05 03:25:00|32.66|32.46|32.99|32.79|33.05|32.85|32.66|32.46|477
1720150200000|2024-07-05 03:30:00|32.98|32.78|32.99|32.79|33.05|32.85|32.79|32.59|395
1720150500000|2024-07-05 03:35:00|32.98|32.78|32.88|32.68|33.07|32.87|32.83|32.63|366
1720150800000|2024-07-05 03:40:00|32.87|32.67|32.86|32.66|32.93|32.73|32.76|32.56|240
1720151100000|2024-07-05 03:45:00|32.85|32.65|32.8|32.6|32.89|32.69|32.67|32.47|219
1720151400000|2024-07-05 03:50:00|32.79|32.59|32.62|32.42|32.89|32.69|32.62|32.42|222
1720151700000|2024-07-05 03:55:00|32.6|32.4|32.49|32.29|32.73|32.53|32.45|32.25|201
1720152000000|2024-07-05 04:00:00|32.48|32.28|32.38|32.18|32.52|32.32|32.29|32.09|258
1720152300000|2024-07-05 04:05:00|32.37|32.17|32.36|32.16|32.52|32.32|32.31|32.11|196
1720152600000|2024-07-05 04:10:00|32.35|32.15|32.48|32.28|32.49|32.29|32.33|32.13|247
1720152900000|2024-07-05 04:15:00|32.47|32.27|32.04|31.84|32.52|32.32|31.83|31.63|557
1720153200000|2024-07-05 04:20:00|32.05|31.85|32.55|32.35|32.56|32.36|32.05|31.85|499
1720153500000|2024-07-05 04:25:00|32.58|32.38|32.94|32.74|32.96|32.76|32.58|32.38|372
1720153800000|2024-07-05 04:30:00|32.95|32.75|33.14|32.94|33.17|32.97|32.9|32.7|340
1720154100000|2024-07-05 04:35:00|33.15|32.95|33.23|33.03|33.25|33.05|33.14|32.94|180
1720154400000|2024-07-05 04:40:00|33.24|33.04|33.34|33.14|33.38|33.18|33.24|33.04|204
1720154700000|2024-07-05 04:45:00|33.36|33.16|33.37|33.17|33.38|33.18|33.25|33.05|110
1720155000000|2024-07-05 04:50:00|33.38|33.18|33.4|33.2|33.53|33.33|33.36|33.16|138
1720155300000|2024-07-05 04:55:00|33.41|33.21|33.35|33.15|33.42|33.22|33.25|33.05|170
1720155600000|2024-07-05 05:00:00|33.34|33.14|33.52|33.32|33.57|33.37|33.25|33.05|240
1720155900000|2024-07-05 05:05:00|33.53|33.33|33.55|33.35|33.55|33.35|33.48|33.28|129
1720156200000|2024-07-05 05:10:00|33.54|33.34|33.68|33.48|33.7|33.5|33.53|33.33|181
1720156500000|2024-07-05 05:15:00|33.67|33.47|33.54|33.34|33.68|33.48|33.52|33.32|120
1720156800000|2024-07-05 05:20:00|33.52|33.32|33.49|33.29|33.53|33.33|33.48|33.28|193
1720157100000|2024-07-05 05:25:00|33.48|33.28|33.5|33.3|33.51|33.31|33.47|33.27|129
1720157400000|2024-07-05 05:30:00|33.51|33.31|33.46|33.26|33.58|33.38|33.44|33.24|180
1720157700000|2024-07-05 05:35:00|33.45|33.25|33.46|33.26|33.53|33.33|33.44|33.24|152
1720158000000|2024-07-05 05:40:00|33.47|33.27|33.53|33.33|33.56|33.36|33.46|33.26|91
1720158300000|2024-07-05 05:45:00|33.52|33.32|33.59|33.39|33.61|33.41|33.52|33.32|117
1720158600000|2024-07-05 05:50:00|33.6|33.4|33.56|33.36|33.61|33.41|33.56|33.36|67
1720158900000|2024-07-05 05:55:00|33.57|33.37|33.57|33.37|33.59|33.39|33.56|33.36|18
1720159200000|2024-07-05 06:00:00|33.56|33.36|33.3|33.1|33.56|33.36|33.3|33.1|65
1720159500000|2024-07-05 06:05:00|33.31|33.11|33.2|33|33.31|33.11|33.19|32.99|56
1720159800000|2024-07-05 06:10:00|33.19|32.99|33.17|32.97|33.22|33.02|33.16|32.96|52
1720160100000|2024-07-05 06:15:00|33.16|32.96|33.01|32.81|33.16|32.96|33|32.8|38
1720160400000|2024-07-05 06:20:00|33.02|32.82|33.03|32.83|33.07|32.87|32.99|32.79|41
1720160700000|2024-07-05 06:25:00|33|32.8|33.01|32.81|33.05|32.85|32.95|32.75|98
1720161000000|2024-07-05 06:30:00|33.02|32.82|32.95|32.75|33.04|32.84|32.93|32.73|152
1720161300000|2024-07-05 06:35:00|32.94|32.74|32.89|32.69|33.02|32.82|32.79|32.59|210
1720161600000|2024-07-05 06:40:00|32.9|32.7|33.02|32.82|33.07|32.87|32.87|32.67|286
1720161900000|2024-07-05 06:45:00|33.01|32.81|33.29|33.09|33.31|33.11|33|32.8|409
1720162200000|2024-07-05 06:50:00|33.28|33.08|33.01|32.81|33.32|33.12|33.01|32.81|305
1720162500000|2024-07-05 06:55:00|33|32.8|32.89|32.69|33|32.8|32.87|32.67|315
1720162800000|2024-07-05 07:00:00|32.9|32.7|32.83|32.63|32.93|32.73|32.79|32.59|231
1720163100000|2024-07-05 07:05:00|32.84|32.64|32.98|32.78|32.98|32.78|32.82|32.62|202
1720163400000|2024-07-05 07:10:00|32.97|32.77|33.09|32.89|33.17|32.97|32.97|32.77|202
1720163700000|2024-07-05 07:15:00|33.1|32.9|33.28|33.08|33.29|33.09|33.08|32.88|223
1720164000000|2024-07-05 07:20:00|33.27|33.07|33.2|33|33.27|33.07|33.14|32.94|150
1720164300000|2024-07-05 07:25:00|33.21|33.01|33.03|32.83|33.27|33.07|33.02|32.82|130
1720164600000|2024-07-05 07:30:00|33.02|32.82|32.84|32.64|33.02|32.82|32.84|32.64|139
1720164900000|2024-07-05 07:35:00|32.85|32.65|32.88|32.68|32.94|32.74|32.84|32.64|148
1720165200000|2024-07-05 07:40:00|32.87|32.67|32.93|32.73|32.96|32.76|32.83|32.63|134
1720165500000|2024-07-05 07:45:00|32.92|32.72|32.99|32.79|33.01|32.81|32.84|32.64|210
1720165800000|2024-07-05 07:50:00|32.98|32.78|33.14|32.94|33.23|33.03|32.95|32.75|280
1720166100000|2024-07-05 07:55:00|33.15|32.95|33.21|33.01|33.22|33.02|33.1|32.9|260
1720166400000|2024-07-05 08:00:00|33.2|33|32.89|32.69|33.2|33|32.88|32.68|163
1720166700000|2024-07-05 08:05:00|32.88|32.68|32.93|32.73|32.99|32.79|32.88|32.68|335
1720167000000|2024-07-05 08:10:00|32.92|32.72|33.01|32.81|33.01|32.81|32.91|32.71|228
1720167300000|2024-07-05 08:15:00|33.02|32.82|32.85|32.65|33.02|32.82|32.83|32.63|69
1720167600000|2024-07-05 08:20:00|32.77|32.57|32.71|32.51|32.77|32.57|32.69|32.49|32
1720167900000|2024-07-05 08:25:00|32.72|32.52|32.78|32.58|32.88|32.68|32.71|32.51|184
1720168200000|2024-07-05 08:30:00|32.77|32.57|32.65|32.45|32.8|32.6|32.62|32.42|197
1720168500000|2024-07-05 08:35:00|32.66|32.46|32.47|32.27|32.73|32.53|32.45|32.25|209
1720168800000|2024-07-05 08:40:00|32.48|32.28|32.36|32.16|32.51|32.31|32.29|32.09|215
1720169100000|2024-07-05 08:45:00|32.35|32.15|32.27|32.07|32.37|32.17|32.22|32.02|179
1720169400000|2024-07-05 08:50:00|32.26|32.06|32.36|32.16|32.37|32.17|32.19|31.99|230
1720169700000|2024-07-05 08:55:00|32.35|32.15|32.2|32|32.37|32.17|32.14|31.94|217
1720170000000|2024-07-05 09:00:00|32.21|32.01|32.66|32.46|32.66|32.46|32.11|31.91|286
1720170300000|2024-07-05 09:05:00|32.65|32.45|32.5|32.3|32.66|32.46|32.5|32.3|253
1720170600000|2024-07-05 09:10:00|32.51|32.31|33.04|32.84|33.04|32.84|32.51|32.31|320
1720170900000|2024-07-05 09:15:00|33.05|32.85|33.09|32.89|33.21|33.01|33.04|32.84|283
1720171200000|2024-07-05 09:20:00|33.08|32.88|33.17|32.97|33.39|33.19|33.05|32.85|321
1720171500000|2024-07-05 09:25:00|33.18|32.98|33.34|33.14|33.41|33.21|33.13|32.93|303
1720171800000|2024-07-05 09:30:00|33.35|33.15|33.38|33.18|33.39|33.19|33.24|33.04|198
1720172100000|2024-07-05 09:35:00|33.37|33.17|33.35|33.15|33.38|33.18|33.23|33.03|205
1720172400000|2024-07-05 09:40:00|33.36|33.16|33.26|33.06|33.38|33.18|33.18|32.98|239
1720172700000|2024-07-05 09:45:00|33.25|33.05|33.19|32.99|33.35|33.15|33.18|32.98|263
1720173000000|2024-07-05 09:50:00|33.18|32.98|33.19|32.99|33.27|33.07|33.15|32.95|221
1720173300000|2024-07-05 09:55:00|33.18|32.98|33.33|33.13|33.34|33.14|33.18|32.98|169
1720173600000|2024-07-05 10:00:00|33.34|33.14|33.29|33.09|33.36|33.16|33.27|33.07|211
1720173900000|2024-07-05 10:05:00|33.3|33.1|33.53|33.33|33.54|33.34|33.29|33.09|210
1720174200000|2024-07-05 10:10:00|33.54|33.34|33.94|33.74|33.99|33.79|33.53|33.33|340
1720174500000|2024-07-05 10:15:00|33.92|33.72|33.83|33.63|34.07|33.87|33.82|33.62|274
1720174800000|2024-07-05 10:20:00|33.84|33.64|33.92|33.72|33.92|33.72|33.79|33.59|259
1720175100000|2024-07-05 10:25:00|33.91|33.71|34.09|33.89|34.09|33.89|33.78|33.58|208
1720175400000|2024-07-05 10:30:00|34.07|33.87|34.04|33.84|34.11|33.91|33.94|33.74|228
1720175700000|2024-07-05 10:35:00|34.03|33.83|34.03|33.83|34.08|33.88|33.99|33.79|157
1720176000000|2024-07-05 10:40:00|34.02|33.82|34.14|33.94|34.17|33.97|34.01|33.81|166
1720176300000|2024-07-05 10:45:00|34.13|33.93|34.15|33.95|34.23|34.03|34.11|33.91|315
1720176600000|2024-07-05 10:50:00|34.16|33.96|34.05|33.85|34.26|34.06|34.05|33.85|283
1720176900000|2024-07-05 10:55:00|34.06|33.86|34.09|33.89|34.11|33.91|34.03|33.83|255
1720177200000|2024-07-05 11:00:00|34.08|33.88|34.34|34.14|34.38|34.18|34.08|33.88|227
1720177500000|2024-07-05 11:05:00|34.33|34.13|34.49|34.29|34.52|34.32|34.27|34.07|224
1720177800000|2024-07-05 11:10:00|34.48|34.28|34.6|34.4|34.61|34.41|34.46|34.26|192
1720178100000|2024-07-05 11:15:00|34.61|34.41|34.42|34.22|34.67|34.47|34.42|34.22|207
1720178400000|2024-07-05 11:20:00|34.43|34.23|34.48|34.28|34.54|34.34|34.43|34.23|125
1720178700000|2024-07-05 11:25:00|34.49|34.29|34.63|34.43|34.64|34.44|34.49|34.29|88
1720179000000|2024-07-05 11:30:00|34.62|34.42|34.65|34.45|34.72|34.52|34.6|34.4|131
1720179300000|2024-07-05 11:35:00|34.66|34.46|34.72|34.52|34.78|34.58|34.58|34.38|147
1720179600000|2024-07-05 11:40:00|34.73|34.53|34.91|34.71|34.93|34.73|34.67|34.47|214
1720179900000|2024-07-05 11:45:00|34.9|34.7|34.98|34.78|35.08|34.88|34.89|34.69|176
1720180200000|2024-07-05 11:50:00|34.99|34.79|34.88|34.68|35.01|34.81|34.87|34.67|167
1720180500000|2024-07-05 11:55:00|34.87|34.67|34.99|34.79|35.05|34.85|34.86|34.66|132
1720180800000|2024-07-05 12:00:00|34.98|34.78|34.88|34.68|34.99|34.79|34.88|34.68|131
1720181100000|2024-07-05 12:05:00|34.87|34.67|34.81|34.61|34.9|34.7|34.74|34.54|177
1720181400000|2024-07-05 12:10:00|34.8|34.6|34.72|34.52|34.82|34.62|34.6|34.4|161
1720181700000|2024-07-05 12:15:00|34.71|34.51|34.6|34.4|34.78|34.58|34.34|34.14|259
1720182000000|2024-07-05 12:20:00|34.61|34.41|35.01|34.81|35.03|34.83|34.6|34.4|342
1720182300000|2024-07-05 12:25:00|35|34.8|34.9|34.7|35.01|34.81|34.77|34.57|325
1720182600000|2024-07-05 12:30:00|34.89|34.69|34.61|34.41|35.04|34.84|34.55|34.35|532
1720182900000|2024-07-05 12:35:00|34.6|34.4|34.65|34.45|34.79|34.59|34.56|34.36|312
1720183200000|2024-07-05 12:40:00|34.66|34.46|34.66|34.46|34.71|34.51|34.53|34.33|139
1720183500000|2024-07-05 12:45:00|34.65|34.45|34.61|34.41|34.68|34.48|34.54|34.34|216
1720183800000|2024-07-05 12:50:00|34.6|34.4|34.6|34.4|34.65|34.45|34.49|34.29|272
1720184100000|2024-07-05 12:55:00|34.61|34.41|34.48|34.28|34.61|34.41|34.48|34.28|229
1720184400000|2024-07-05 13:00:00|34.49|34.29|34.38|34.18|34.6|34.4|34.38|34.18|325
1720184700000|2024-07-05 13:05:00|34.39|34.19|34.65|34.45|34.68|34.48|34.39|34.19|233
1720185000000|2024-07-05 13:10:00|34.66|34.46|34.86|34.66|34.96|34.76|34.66|34.46|245
1720185300000|2024-07-05 13:15:00|34.85|34.65|34.71|34.51|34.91|34.71|34.7|34.5|243
1720185600000|2024-07-05 13:20:00|34.72|34.52|34.76|34.56|34.77|34.57|34.65|34.45|181
1720185900000|2024-07-05 13:25:00|34.77|34.57|34.98|34.78|34.98|34.78|34.76|34.56|141
1720186200000|2024-07-05 13:30:00|34.97|34.77|35.1|34.9|35.1|34.9|34.9|34.7|156
1720186500000|2024-07-05 13:35:00|35.09|34.89|35.33|35.13|35.34|35.14|35.08|34.88|268
1720186800000|2024-07-05 13:40:00|35.32|35.12|35.15|34.95|35.32|35.12|35.14|34.94|186
1720187100000|2024-07-05 13:45:00|35.16|34.96|34.99|34.79|35.16|34.96|34.93|34.73|239
1720187400000|2024-07-05 13:50:00|35|34.8|34.94|34.74|35.02|34.82|34.93|34.73|230
1720187700000|2024-07-05 13:55:00|34.93|34.73|34.99|34.79|35.04|34.84|34.93|34.73|212
1720188000000|2024-07-05 14:00:00|34.98|34.78|34.79|34.59|34.98|34.78|34.79|34.59|175
1720188300000|2024-07-05 14:05:00|34.8|34.6|34.64|34.44|34.82|34.62|34.6|34.4|124
1720188600000|2024-07-05 14:10:00|34.63|34.43|34.59|34.39|34.65|34.45|34.56|34.36|216
1720188900000|2024-07-05 14:15:00|34.6|34.4|34.58|34.38|34.65|34.45|34.53|34.33|137
1720189200000|2024-07-05 14:20:00|34.57|34.37|34.57|34.37|34.6|34.4|34.52|34.32|112
1720189500000|2024-07-05 14:25:00|34.58|34.38|34.55|34.35|34.64|34.44|34.53|34.33|82
1720189800000|2024-07-05 14:30:00|34.56|34.36|34.64|34.44|34.7|34.5|34.55|34.35|140
1720190100000|2024-07-05 14:35:00|34.63|34.43|34.72|34.52|34.77|34.57|34.6|34.4|165
1720190400000|2024-07-05 14:40:00|34.71|34.51|34.81|34.61|34.88|34.68|34.69|34.49|179
1720190700000|2024-07-05 14:45:00|34.8|34.6|34.75|34.55|34.9|34.7|34.75|34.55|221
1720191000000|2024-07-05 14:50:00|34.76|34.56|34.78|34.58|34.84|34.64|34.71|34.51|171
1720191300000|2024-07-05 14:55:00|34.79|34.59|34.68|34.48|34.8|34.6|34.68|34.48|78
1720191600000|2024-07-05 15:00:00|34.67|34.47|34.84|34.64|34.84|34.64|34.62|34.42|66
1720191900000|2024-07-05 15:05:00|34.85|34.65|35.2|35|35.25|35.05|34.84|34.64|248
1720192200000|2024-07-05 15:10:00|35.19|34.99|35.11|34.91|35.2|35|34.9|34.7|233
1720192500000|2024-07-05 15:15:00|35.1|34.9|35.09|34.89|35.12|34.92|34.98|34.78|235
1720192800000|2024-07-05 15:20:00|35.08|34.88|35.23|35.03|35.3|35.1|35.07|34.87|331
1720193100000|2024-07-05 15:25:00|35.24|35.04|35.24|35.04|35.27|35.07|35.1|34.9|227
1720193400000|2024-07-05 15:30:00|35.23|35.03|35.31|35.11|35.38|35.18|35.19|34.99|229
1720193700000|2024-07-05 15:35:00|35.32|35.12|35.27|35.07|35.34|35.14|35.15|34.95|160
1720194000000|2024-07-05 15:40:00|35.26|35.06|35.42|35.22|35.45|35.25|35.22|35.02|226
1720194300000|2024-07-05 15:45:00|35.41|35.21|35.42|35.22|35.45|35.25|35.35|35.15|229
1720194600000|2024-07-05 15:50:00|35.41|35.21|35.4|35.2|35.47|35.27|35.34|35.14|177
1720194900000|2024-07-05 15:55:00|35.39|35.19|35.45|35.25|35.52|35.32|35.34|35.14|259
1720195200000|2024-07-05 16:00:00|35.44|35.24|35.26|35.06|35.48|35.28|35.26|35.06|273
1720195500000|2024-07-05 16:05:00|35.27|35.07|35.2|35|35.27|35.07|35.11|34.91|196
1720195800000|2024-07-05 16:10:00|35.19|34.99|35.24|35.04|35.26|35.06|35.16|34.96|189
1720196100000|2024-07-05 16:15:00|35.23|35.03|35.27|35.07|35.31|35.11|35.16|34.96|254
1720196400000|2024-07-05 16:20:00|35.28|35.08|35.5|35.3|35.51|35.31|35.25|35.05|229
1720196700000|2024-07-05 16:25:00|35.51|35.31|35.43|35.23|35.67|35.47|35.43|35.23|283
1720197000000|2024-07-05 16:30:00|35.44|35.24|35.37|35.17|35.44|35.24|35.31|35.11|308
1720197300000|2024-07-05 16:35:00|35.36|35.16|35.2|35|35.38|35.18|35.2|35|236
1720197600000|2024-07-05 16:40:00|35.21|35.01|35.21|35.01|35.25|35.05|35.18|34.98|224
1720197900000|2024-07-05 16:45:00|35.22|35.02|35.23|35.03|35.29|35.09|35.19|34.99|285
1720198200000|2024-07-05 16:50:00|35.22|35.02|35.03|34.83|35.25|35.05|34.99|34.79|181
1720198500000|2024-07-05 16:55:00|35.04|34.84|35.05|34.85|35.06|34.86|34.99|34.79|170
1720198800000|2024-07-05 17:00:00|35.04|34.84|35.03|34.83|35.07|34.87|34.96|34.76|168
1720199100000|2024-07-05 17:05:00|35.04|34.84|35|34.8|35.05|34.85|34.95|34.75|163
1720199400000|2024-07-05 17:10:00|34.99|34.79|35.13|34.93|35.14|34.94|34.99|34.79|152
1720199700000|2024-07-05 17:15:00|35.14|34.94|35.23|35.03|35.33|35.13|35.13|34.93|198
1720200000000|2024-07-05 17:20:00|35.24|35.04|35.12|34.92|35.24|35.04|35.12|34.92|124
1720200300000|2024-07-05 17:25:00|35.13|34.93|35.11|34.91|35.25|35.05|35.11|34.91|127
1720200600000|2024-07-05 17:30:00|35.1|34.9|35.14|34.94|35.25|35.05|35.04|34.84|203
1720200900000|2024-07-05 17:35:00|35.15|34.95|35.25|35.05|35.26|35.06|35.06|34.86|185
1720201200000|2024-07-05 17:40:00|35.26|35.06|35.18|34.98|35.26|35.06|35.14|34.94|112
1720201500000|2024-07-05 17:45:00|35.17|34.97|35.17|34.97|35.26|35.06|35.16|34.96|194
1720201800000|2024-07-05 17:50:00|35.18|34.98|35.24|35.04|35.31|35.11|35.16|34.96|126
1720202100000|2024-07-05 17:55:00|35.23|35.03|35.29|35.09|35.31|35.11|35.21|35.01|120
1720202400000|2024-07-05 18:00:00|35.28|35.08|35.25|35.05|35.37|35.17|35.25|35.05|142
1720202700000|2024-07-05 18:05:00|35.24|35.04|35.15|34.95|35.29|35.09|35.15|34.95|149
1720203000000|2024-07-05 18:10:00|35.14|34.94|35.12|34.92|35.22|35.02|35.07|34.87|120
1720203300000|2024-07-05 18:15:00|35.14|34.94|35.03|34.83|35.16|34.96|34.97|34.77|191
1720203600000|2024-07-05 18:20:00|35.04|34.84|35.23|35.03|35.25|35.05|35.04|34.84|144
1720203900000|2024-07-05 18:25:00|35.22|35.02|35.31|35.11|35.41|35.21|35.22|35.02|200
1720204200000|2024-07-05 18:30:00|35.32|35.12|35.36|35.16|35.42|35.22|35.29|35.09|142
1720204500000|2024-07-05 18:35:00|35.35|35.15|35.33|35.13|35.5|35.3|35.33|35.13|130
1720204800000|2024-07-05 18:40:00|35.32|35.12|35.36|35.16|35.36|35.16|35.3|35.1|149
1720205100000|2024-07-05 18:45:00|35.37|35.17|35.4|35.2|35.46|35.26|35.35|35.15|135
1720205400000|2024-07-05 18:50:00|35.41|35.21|35.55|35.35|35.56|35.36|35.39|35.19|99
1720205700000|2024-07-05 18:55:00|35.56|35.36|35.55|35.35|35.6|35.4|35.45|35.25|95
1720206000000|2024-07-05 19:00:00|35.54|35.34|35.37|35.17|35.54|35.34|35.36|35.16|141
1720206300000|2024-07-05 19:05:00|35.36|35.16|35.4|35.2|35.41|35.21|35.32|35.12|120
1720206600000|2024-07-05 19:10:00|35.39|35.19|35.34|35.14|35.45|35.25|35.33|35.13|112
1720206900000|2024-07-05 19:15:00|35.33|35.13|35.37|35.17|35.42|35.22|35.3|35.1|147
1720207200000|2024-07-05 19:20:00|35.38|35.18|35.39|35.19|35.42|35.22|35.34|35.14|124
1720207500000|2024-07-05 19:25:00|35.4|35.2|35.42|35.22|35.45|35.25|35.39|35.19|89
1720207800000|2024-07-05 19:30:00|35.43|35.23|35.86|34.46|35.94|35.23|35.3|34.42|86
1720208100000|2024-07-05 19:35:00|35.87|34.47|35.81|34.41|35.87|34.47|35.78|34.38|65
1720208400000|2024-07-05 19:40:00|35.82|34.42|35.81|34.41|35.85|34.45|35.78|34.38|76
1720208700000|2024-07-05 19:45:00|35.8|34.4|35.78|34.38|35.85|34.45|35.78|34.38|112
1720209000000|2024-07-05 19:50:00|35.77|34.37|35.76|34.36|35.8|34.4|35.75|34.35|52
1720209300000|2024-07-05 19:55:00|35.75|34.35|35.77|34.37|35.78|34.38|35.75|34.35|29
1720209600000|2024-07-05 20:00:00|35.76|34.36|35.74|34.34|35.8|34.4|35.71|34.31|72
1720209900000|2024-07-05 20:05:00|35.73|34.33|35.76|34.36|35.78|34.38|35.72|34.32|62
1720210200000|2024-07-05 20:10:00|35.77|34.37|35.7|34.3|35.78|34.38|35.7|34.3|48
1720210500000|2024-07-05 20:15:00|35.69|34.29|35.67|34.27|35.7|34.3|35.6|34.2|91
1720210800000|2024-07-05 20:20:00|35.66|34.26|35.65|34.25|35.68|34.28|35.64|34.24|66
1720211100000|2024-07-05 20:25:00|35.66|34.26|35.68|34.28|35.7|34.3|35.65|34.25|31
1720211400000|2024-07-05 20:30:00|35.67|34.27|35.66|34.26|35.69|34.29|35.62|34.22|64
1720211700000|2024-07-05 20:35:00|35.67|34.27|35.62|34.22|35.67|34.27|35.61|34.21|64
1720212000000|2024-07-05 20:40:00|35.63|34.23|35.68|34.28|35.68|34.28|35.59|34.19|28
1720212300000|2024-07-05 20:45:00|35.69|34.29|35.79|34.39|35.8|34.4|35.67|34.27|39
1720212600000|2024-07-05 20:50:00|35.8|34.4|35.81|34.41|35.86|34.46|35.79|34.39|36
1720212900000|2024-07-05 20:55:00|35.8|34.4|35.79|34.39|35.8|34.4|35.76|34.36|44
1720249200000|2024-07-06 07:00:00|35.85|34.45|36|34.6|36|34.6|35.81|34.41|62
1720249500000|2024-07-06 07:05:00|36.02|34.62|36.13|34.73|36.14|34.74|36.01|34.61|137
1720249800000|2024-07-06 07:10:00|36.14|34.74|36.11|34.71|36.16|34.76|36.08|34.68|74
1720250100000|2024-07-06 07:15:00|36.12|34.72|36.24|34.84|36.25|34.85|36.08|34.68|99
1720250400000|2024-07-06 07:20:00|36.23|34.83|36.12|34.72|36.25|34.85|36.12|34.72|104
1720250700000|2024-07-06 07:25:00|36.13|34.73|36.12|34.72|36.17|34.77|36.11|34.71|95
1720251000000|2024-07-06 07:30:00|36.11|34.71|36.18|34.78|36.18|34.78|36.11|34.71|72
1720251300000|2024-07-06 07:35:00|36.19|34.79|36.17|34.77|36.2|34.8|36.15|34.75|65
1720251600000|2024-07-06 07:40:00|36.16|34.76|36.13|34.73|36.17|34.77|36.1|34.7|73
1720251900000|2024-07-06 07:45:00|36.12|34.72|36.06|34.66|36.12|34.72|36.02|34.62|130
1720252200000|2024-07-06 07:50:00|36.05|34.65|36.08|34.68|36.12|34.72|36.05|34.65|60
1720252500000|2024-07-06 07:55:00|36.07|34.67|36.05|34.65|36.1|34.7|36.05|34.65|56
1720252800000|2024-07-06 08:00:00|36.06|34.66|36.01|34.61|36.09|34.69|36|34.6|90
1720253100000|2024-07-06 08:05:00|36|34.6|35.99|34.59|36.05|34.65|35.99|34.59|57
1720253400000|2024-07-06 08:10:00|35.97|34.57|36|34.6|36.03|34.63|35.97|34.57|21
1720253700000|2024-07-06 08:15:00|36.01|34.61|36.04|34.64|36.05|34.65|35.98|34.58|50
1720254000000|2024-07-06 08:20:00|36.05|34.65|36.03|34.63|36.11|34.71|36.01|34.61|76
1720254300000|2024-07-06 08:25:00|36.02|34.62|36.05|34.65|36.06|34.66|36.01|34.61|57
1720254600000|2024-07-06 08:30:00|36.04|34.64|35.98|34.58|36.04|34.64|35.94|34.54|62
1720254900000|2024-07-06 08:35:00|35.97|34.57|35.94|34.54|36|34.6|35.93|34.53|56
1720255200000|2024-07-06 08:40:00|35.95|34.55|35.9|34.5|35.95|34.55|35.89|34.49|39
1720255500000|2024-07-06 08:45:00|35.89|34.49|35.82|34.42|35.89|34.49|35.81|34.41|72
1720255800000|2024-07-06 08:50:00|35.81|34.41|35.78|34.38|35.83|34.43|35.78|34.38|109
1720256100000|2024-07-06 08:55:00|35.77|34.37|35.81|34.41|35.83|34.43|35.77|34.37|68
1720256400000|2024-07-06 09:00:00|35.82|34.42|35.74|34.34|35.82|34.42|35.73|34.33|62
1720256700000|2024-07-06 09:05:00|35.73|34.33|35.71|34.31|35.78|34.38|35.71|34.31|51
1720257000000|2024-07-06 09:10:00|35.72|34.32|35.72|34.32|35.76|34.36|35.71|34.31|78
1720257300000|2024-07-06 09:15:00|35.71|34.31|35.71|34.31|35.74|34.34|35.71|34.31|47
1720257600000|2024-07-06 09:20:00|35.69|34.29|35.73|34.33|35.73|34.33|35.68|34.28|53
1720257900000|2024-07-06 09:25:00|35.72|34.32|35.74|34.34|35.76|34.36|35.71|34.31|19
1720258200000|2024-07-06 09:30:00|35.73|34.33|35.69|34.29|35.74|34.34|35.67|34.27|75
1720258500000|2024-07-06 09:35:00|35.7|34.3|35.72|34.32|35.73|34.33|35.68|34.28|72
1720258800000|2024-07-06 09:40:00|35.73|34.33|35.85|34.45|35.86|34.46|35.72|34.32|68
1720259100000|2024-07-06 09:45:00|35.84|34.44|35.88|34.48|35.9|34.5|35.79|34.39|62
1720259400000|2024-07-06 09:50:00|35.87|34.47|36|34.6|36.03|34.63|35.87|34.47|77
1720259700000|2024-07-06 09:55:00|35.99|34.59|36.04|34.64|36.04|34.64|35.96|34.56|46
1720260000000|2024-07-06 10:00:00|36.03|34.63|36.07|34.67|36.1|34.7|35.95|34.55|112
1720260300000|2024-07-06 10:05:00|36.08|34.68|36.24|34.84|36.3|34.9|36.07|34.67|128
1720260600000|2024-07-06 10:10:00|36.23|34.83|36.26|34.86|36.27|34.87|36.19|34.79|95
1720260900000|2024-07-06 10:15:00|36.25|34.85|36.21|34.81|36.25|34.85|36.17|34.77|74
1720261200000|2024-07-06 10:20:00|36.23|34.83|36.25|34.85|36.27|34.87|36.22|34.82|57
1720261500000|2024-07-06 10:25:00|36.26|34.86|36.21|34.81|36.26|34.86|36.19|34.79|65
1720261800000|2024-07-06 10:30:00|36.2|34.8|36.17|34.77|36.2|34.8|36.12|34.72|38
1720262100000|2024-07-06 10:35:00|36.18|34.78|36.26|34.86|36.29|34.89|36.17|34.77|46
1720262400000|2024-07-06 10:40:00|36.27|34.87|36.19|34.79|36.28|34.88|36.17|34.77|47
1720262700000|2024-07-06 10:45:00|36.18|34.78|36.2|34.8|36.25|34.85|36.18|34.78|33
1720263000000|2024-07-06 10:50:00|36.21|34.81|36.3|34.9|36.32|34.92|36.2|34.8|44
1720263300000|2024-07-06 10:55:00|36.29|34.89|36.34|34.94|36.4|35|36.29|34.89|96
1720263600000|2024-07-06 11:00:00|36.33|34.93|36.27|34.87|36.37|34.97|36.26|34.86|116
1720263900000|2024-07-06 11:05:00|36.28|34.88|36.31|34.91|36.33|34.93|36.27|34.87|61
1720264200000|2024-07-06 11:10:00|36.3|34.9|36.48|35.08|36.48|35.08|36.3|34.9|45
1720264500000|2024-07-06 11:15:00|36.47|35.07|36.58|35.18|36.66|35.26|36.43|35.03|104
1720264800000|2024-07-06 11:20:00|36.59|35.19|36.5|35.1|36.62|35.22|36.44|35.04|113
1720265100000|2024-07-06 11:25:00|36.51|35.11|36.48|35.08|36.53|35.13|36.47|35.07|60
1720265400000|2024-07-06 11:30:00|36.47|35.07|36.52|35.12|36.56|35.16|36.46|35.06|120
1720265700000|2024-07-06 11:35:00|36.53|35.13|36.6|35.2|36.63|35.23|36.5|35.1|97
1720266000000|2024-07-06 11:40:00|36.61|35.21|36.3|34.9|36.61|35.21|36.3|34.9|113
1720266300000|2024-07-06 11:45:00|36.31|34.91|36.35|34.95|36.39|34.99|36.31|34.91|48
1720266600000|2024-07-06 11:50:00|36.36|34.96|36.41|35.01|36.42|35.02|36.32|34.92|47
1720266900000|2024-07-06 11:55:00|36.42|35.02|36.5|35.1|36.53|35.13|36.42|35.02|65
1720267200000|2024-07-06 12:00:00|36.51|35.11|36.46|35.06|36.55|35.15|36.43|35.03|119
1720267500000|2024-07-06 12:05:00|36.47|35.07|36.48|35.08|36.49|35.09|36.39|34.99|56
1720267800000|2024-07-06 12:10:00|36.49|35.09|36.42|35.02|36.49|35.09|36.41|35.01|62
1720268100000|2024-07-06 12:15:00|36.43|35.03|36.44|35.04|36.51|35.11|36.43|35.03|68
1720268400000|2024-07-06 12:20:00|36.45|35.05|36.39|34.99|36.48|35.08|36.37|34.97|85
1720268700000|2024-07-06 12:25:00|36.38|34.98|36.36|34.96|36.39|34.99|36.34|34.94|65
1720269000000|2024-07-06 12:30:00|36.34|34.94|36.35|34.95|36.43|35.03|36.33|34.93|67
1720269300000|2024-07-06 12:35:00|36.36|34.96|36.37|34.97|36.41|35.01|36.34|34.94|47
1720269600000|2024-07-06 12:40:00|36.38|34.98|36.31|34.91|36.38|34.98|36.28|34.88|76
1720269900000|2024-07-06 12:45:00|36.3|34.9|36.19|34.79|36.3|34.9|36.16|34.76|70
1720270200000|2024-07-06 12:50:00|36.2|34.8|36.26|34.86|36.27|34.87|36.2|34.8|61
1720270500000|2024-07-06 12:55:00|36.27|34.87|36.35|34.95|36.37|34.97|36.24|34.84|86
1720270800000|2024-07-06 13:00:00|36.34|34.94|36.28|34.88|36.38|34.98|36.26|34.86|133
1720271100000|2024-07-06 13:05:00|36.29|34.89|36.27|34.87|36.32|34.92|36.22|34.82|91
1720271400000|2024-07-06 13:10:00|36.28|34.88|36.28|34.88|36.31|34.91|36.26|34.86|86
1720271700000|2024-07-06 13:15:00|36.29|34.89|36.32|34.92|36.33|34.93|36.23|34.83|145
1720272000000|2024-07-06 13:20:00|36.33|34.93|36.4|35|36.41|35.01|36.3|34.9|165
1720272300000|2024-07-06 13:25:00|36.41|35.01|36.43|35.03|36.44|35.04|36.39|34.99|88
1720272600000|2024-07-06 13:30:00|36.41|35.01|36.55|35.15|36.56|35.16|36.39|34.99|128
1720272900000|2024-07-06 13:35:00|36.56|35.16|36.5|35.1|36.57|35.17|36.48|35.08|103
1720273200000|2024-07-06 13:40:00|36.49|35.09|36.52|35.12|36.54|35.14|36.49|35.09|103
1720273500000|2024-07-06 13:45:00|36.51|35.11|36.57|35.17|36.66|35.26|36.48|35.08|137
1720273800000|2024-07-06 13:50:00|36.58|35.18|36.61|35.21|36.71|35.31|36.58|35.18|202
1720274100000|2024-07-06 13:55:00|36.62|35.22|36.53|35.13|36.64|35.24|36.46|35.06|133
1720274400000|2024-07-06 14:00:00|36.52|35.12|36.57|35.17|36.64|35.24|36.51|35.11|100
1720274700000|2024-07-06 14:05:00|36.58|35.18|36.38|34.98|36.58|35.18|36.37|34.97|200
1720275000000|2024-07-06 14:10:00|36.37|34.97|36.32|34.92|36.39|34.99|36.28|34.88|145
1720275300000|2024-07-06 14:15:00|36.34|34.94|36.33|34.93|36.38|34.98|36.31|34.91|107
1720275600000|2024-07-06 14:20:00|36.34|34.94|36.26|34.86|36.38|34.98|36.25|34.85|68
1720275900000|2024-07-06 14:25:00|36.25|34.85|36.31|34.91|36.32|34.92|36.22|34.82|89
1720276200000|2024-07-06 14:30:00|36.3|34.9|36.41|35.01|36.45|35.05|36.27|34.87|79
1720276500000|2024-07-06 14:35:00|36.4|35|36.49|35.09|36.5|35.1|36.37|34.97|113
1720276800000|2024-07-06 14:40:00|36.5|35.1|36.53|35.13|36.62|35.22|36.5|35.1|111
1720277100000|2024-07-06 14:45:00|36.52|35.12|36.57|35.17|36.59|35.19|36.49|35.09|124
1720277400000|2024-07-06 14:50:00|36.56|35.16|36.59|35.19|36.61|35.21|36.52|35.12|86
1720277700000|2024-07-06 14:55:00|36.6|35.2|36.5|35.1|36.61|35.21|36.5|35.1|70
1720278000000|2024-07-06 15:00:00|36.51|35.11|36.53|35.13|36.59|35.19|36.5|35.1|103
1720278300000|2024-07-06 15:05:00|36.52|35.12|36.52|35.12|36.58|35.18|36.49|35.09|55
1720278600000|2024-07-06 15:10:00|36.53|35.13|36.49|35.09|36.54|35.14|36.45|35.05|60
1720278900000|2024-07-06 15:15:00|36.48|35.08|36.65|35.25|36.65|35.25|36.46|35.06|106
1720279200000|2024-07-06 15:20:00|36.64|35.24|36.58|35.18|36.7|35.3|36.56|35.16|95
1720279500000|2024-07-06 15:25:00|36.59|35.19|36.64|35.24|36.68|35.28|36.58|35.18|78
1720279800000|2024-07-06 15:30:00|36.65|35.25|36.76|35.36|36.83|35.43|36.64|35.24|164
1720280100000|2024-07-06 15:35:00|36.77|35.37|36.81|35.41|36.85|35.45|36.75|35.35|128
1720280400000|2024-07-06 15:40:00|36.82|35.42|36.83|35.43|36.84|35.44|36.75|35.35|98
1720280700000|2024-07-06 15:45:00|36.82|35.42|36.78|35.38|36.91|35.51|36.75|35.35|107
1720281000000|2024-07-06 15:50:00|36.77|35.37|36.71|35.31|36.8|35.4|36.71|35.31|65
1720281300000|2024-07-06 15:55:00|36.72|35.32|36.69|35.29|36.72|35.32|36.63|35.23|61
1720281600000|2024-07-06 16:00:00|36.7|35.3|36.66|35.26|36.71|35.31|36.61|35.21|76
1720281900000|2024-07-06 16:05:00|36.67|35.27|36.61|35.21|36.67|35.27|36.58|35.18|69
1720282200000|2024-07-06 16:10:00|36.62|35.22|36.69|35.29|36.71|35.31|36.59|35.19|66
1720282500000|2024-07-06 16:15:00|36.7|35.3|36.92|35.52|36.92|35.52|36.69|35.29|96
1720282800000|2024-07-06 16:20:00|36.93|35.53|36.96|35.56|37.03|35.63|36.92|35.52|130
1720283100000|2024-07-06 16:25:00|36.97|35.57|37.1|35.7|37.15|35.75|36.96|35.56|97
1720283400000|2024-07-06 16:30:00|37.09|35.69|37.29|35.89|37.31|35.91|37.06|35.66|118
1720283700000|2024-07-06 16:35:00|37.28|35.88|37.37|35.97|37.38|35.98|37.23|35.83|155
1720284000000|2024-07-06 16:40:00|37.38|35.98|37.49|36.09|37.53|36.13|37.36|35.96|98
1720284300000|2024-07-06 16:45:00|37.5|36.1|37.38|35.98|37.53|36.13|37.36|35.96|191
1720284600000|2024-07-06 16:50:00|37.39|35.99|37.43|36.03|37.45|36.05|37.35|35.95|138
1720284900000|2024-07-06 16:55:00|37.44|36.04|37.48|36.08|37.52|36.12|37.43|36.03|158
1720285200000|2024-07-06 17:00:00|37.49|36.09|37.51|36.11|37.54|36.14|37.42|36.02|161
1720285500000|2024-07-06 17:05:00|37.52|36.12|37.52|36.12|37.61|36.21|37.5|36.1|113
1720285800000|2024-07-06 17:10:00|37.53|36.13|37.44|36.04|37.58|36.18|37.43|36.03|129
1720286100000|2024-07-06 17:15:00|37.45|36.05|37.68|36.28|37.72|36.32|37.45|36.05|132
1720286400000|2024-07-06 17:20:00|37.69|36.29|37.61|36.21|37.69|36.29|37.58|36.18|107
1720286700000|2024-07-06 17:25:00|37.6|36.2|37.64|36.24|37.68|36.28|37.57|36.17|85
1720287000000|2024-07-06 17:30:00|37.65|36.25|37.78|36.38|37.78|36.38|37.64|36.24|63
1720287300000|2024-07-06 17:35:00|37.77|36.37|37.72|36.32|37.85|36.45|37.72|36.32|116
1720287600000|2024-07-06 17:40:00|37.73|36.33|37.62|36.22|37.75|36.35|37.61|36.21|93
1720287900000|2024-07-06 17:45:00|37.61|36.21|37.57|36.17|37.63|36.23|37.54|36.14|103
1720288200000|2024-07-06 17:50:00|37.56|36.16|37.62|36.22|37.64|36.24|37.56|36.16|56
1720288500000|2024-07-06 17:55:00|37.61|36.21|37.65|36.25|37.66|36.26|37.59|36.19|52
1720288800000|2024-07-06 18:00:00|37.64|36.24|37.59|36.19|37.66|36.26|37.58|36.18|110
1720289100000|2024-07-06 18:05:00|37.6|36.2|37.64|36.24|37.7|36.3|37.6|36.2|89
1720289400000|2024-07-06 18:10:00|37.63|36.23|37.61|36.21|37.65|36.25|37.58|36.18|155
1720289700000|2024-07-06 18:15:00|37.62|36.22|37.72|36.32|37.76|36.36|37.54|36.14|124
1720290000000|2024-07-06 18:20:00|37.71|36.31|37.75|36.35|37.76|36.36|37.69|36.29|101
1720290300000|2024-07-06 18:25:00|37.76|36.36|37.81|36.41|37.81|36.41|37.75|36.35|26
1720290600000|2024-07-06 18:30:00|37.82|36.42|37.79|36.39|37.87|36.47|37.77|36.37|124
1720290900000|2024-07-06 18:35:00|37.8|36.4|37.72|36.32|37.85|36.45|37.7|36.3|93
1720291200000|2024-07-06 18:40:00|37.73|36.33|37.72|36.32|37.74|36.34|37.66|36.26|87
1720291500000|2024-07-06 18:45:00|37.71|36.31|37.78|36.38|37.78|36.38|37.67|36.27|89
1720291800000|2024-07-06 18:50:00|37.8|36.4|37.9|36.5|37.9|36.5|37.77|36.37|62
1720292100000|2024-07-06 18:55:00|37.89|36.49|37.92|36.52|37.92|36.52|37.85|36.45|47
1720292400000|2024-07-06 19:00:00|37.93|36.53|37.95|36.55|38.02|36.62|37.88|36.48|94
1720292700000|2024-07-06 19:05:00|37.94|36.54|37.89|36.49|37.94|36.54|37.87|36.47|100
1720293000000|2024-07-06 19:10:00|37.88|36.48|37.93|36.53|37.94|36.54|37.86|36.46|68
1720293300000|2024-07-06 19:15:00|37.94|36.54|38.01|36.61|38.01|36.61|37.92|36.52|47
1720293600000|2024-07-06 19:20:00|38.02|36.62|37.97|36.57|38.02|36.62|37.96|36.56|104
1720293900000|2024-07-06 19:25:00|37.96|36.56|37.99|36.59|38.01|36.61|37.92|36.52|85
1720294200000|2024-07-06 19:30:00|38|36.6|38.01|36.61|38.01|36.61|37.93|36.53|62
1720294500000|2024-07-06 19:35:00|38|36.6|38.01|36.61|38.03|36.63|37.99|36.59|86
1720294800000|2024-07-06 19:40:00|38|36.6|37.95|36.55|38.01|36.61|37.92|36.52|46
1720295100000|2024-07-06 19:45:00|37.94|36.54|37.95|36.55|37.95|36.55|37.91|36.51|89
1720295400000|2024-07-06 19:50:00|37.93|36.53|37.98|36.58|37.98|36.58|37.9|36.5|54
1720295700000|2024-07-06 19:55:00|37.97|36.57|37.96|36.56|38|36.6|37.95|36.55|48
1720296000000|2024-07-06 20:00:00|37.95|36.55|37.93|36.53|37.96|36.56|37.88|36.48|110
1720296300000|2024-07-06 20:05:00|37.92|36.52|37.92|36.52|38.01|36.61|37.91|36.51|77
1720296600000|2024-07-06 20:10:00|37.93|36.53|37.88|36.48|37.96|36.56|37.87|36.47|69
1720296900000|2024-07-06 20:15:00|37.87|36.47|37.88|36.48|37.94|36.54|37.85|36.45|100
1720297200000|2024-07-06 20:20:00|37.87|36.47|37.83|36.43|37.88|36.48|37.83|36.43|91
1720297500000|2024-07-06 20:25:00|37.84|36.44|37.84|36.44|37.89|36.49|37.81|36.41|109
1720297800000|2024-07-06 20:30:00|37.85|36.45|37.91|36.51|37.94|36.54|37.82|36.42|85
1720298100000|2024-07-06 20:35:00|37.92|36.52|37.89|36.49|37.94|36.54|37.88|36.48|68
1720298400000|2024-07-06 20:40:00|37.9|36.5|37.78|36.38|37.9|36.5|37.78|36.38|77
1720298700000|2024-07-06 20:45:00|37.77|36.37|37.75|36.35|37.78|36.38|37.75|36.35|57
1720299000000|2024-07-06 20:50:00|37.74|36.34|37.78|36.38|37.85|36.45|37.74|36.34|77
1720299300000|2024-07-06 20:55:00|37.79|36.39|37.8|36.4|37.81|36.41|37.78|36.38|64
1720299600000|2024-07-06 21:00:00|37.81|36.41|37.95|36.55|37.97|36.57|37.8|36.4|81
1720299900000|2024-07-06 21:05:00|37.96|36.56|37.89|36.49|38|36.6|37.89|36.49|96
1720300200000|2024-07-06 21:10:00|37.9|36.5|37.87|36.47|37.96|36.56|37.86|36.46|73
1720300500000|2024-07-06 21:15:00|37.86|36.46|37.85|36.45|37.9|36.5|37.83|36.43|82
1720300800000|2024-07-06 21:20:00|37.86|36.46|37.88|36.48|37.89|36.49|37.85|36.45|25
1720301100000|2024-07-06 21:25:00|37.89|36.49|37.87|36.47|37.89|36.49|37.84|36.44|27
1720301400000|2024-07-06 21:30:00|37.86|36.46|37.91|36.51|37.91|36.51|37.82|36.42|62
1720301700000|2024-07-06 21:35:00|37.9|36.5|37.81|36.41|37.9|36.5|37.8|36.4|46
1720302000000|2024-07-06 21:40:00|37.8|36.4|37.82|36.42|37.82|36.42|37.79|36.39|11
1720302300000|2024-07-06 21:45:00|37.81|36.41|37.78|36.38|37.82|36.42|37.78|36.38|35
1720302600000|2024-07-06 21:50:00|37.77|36.37|37.77|36.37|37.82|36.42|37.68|36.28|45
1720302900000|2024-07-06 21:55:00|37.76|36.36|37.7|36.3|37.79|36.39|37.7|36.3|53
1720303200000|2024-07-06 22:00:00|37.71|36.31|37.72|36.32|37.78|36.38|37.7|36.3|130
1720303500000|2024-07-06 22:05:00|37.71|36.31|37.77|36.37|37.79|36.39|37.69|36.29|80
1720303800000|2024-07-06 22:10:00|37.78|36.38|37.75|36.35|37.8|36.4|37.75|36.35|38
1720304100000|2024-07-06 22:15:00|37.76|36.36|37.9|36.5|37.9|36.5|37.76|36.36|63
1720304400000|2024-07-06 22:20:00|37.91|36.51|37.89|36.49|37.91|36.51|37.85|36.45|47
1720304700000|2024-07-06 22:25:00|37.9|36.5|37.89|36.49|37.91|36.51|37.86|36.46|55
1720305000000|2024-07-06 22:30:00|37.88|36.48|37.9|36.5|37.91|36.51|37.86|36.46|58
1720305300000|2024-07-06 22:35:00|37.91|36.51|37.92|36.52|37.93|36.53|37.86|36.46|94
1720305600000|2024-07-06 22:40:00|37.93|36.53|37.9|36.5|37.95|36.55|37.89|36.49|62
1720305900000|2024-07-06 22:45:00|37.91|36.51|37.87|36.47|37.92|36.52|37.85|36.45|109
1720306200000|2024-07-06 22:50:00|37.88|36.48|37.9|36.5|37.9|36.5|37.85|36.45|53
1720306500000|2024-07-06 22:55:00|37.89|36.49|37.96|36.56|37.96|36.56|37.89|36.49|80
1720306800000|2024-07-06 23:00:00|37.97|36.57|37.89|36.49|37.97|36.57|37.86|36.46|48
1720307100000|2024-07-06 23:05:00|37.88|36.48|37.88|36.48|37.92|36.52|37.86|36.46|59
1720307400000|2024-07-06 23:10:00|37.89|36.49|37.89|36.49|37.89|36.49|37.84|36.44|59
1720307700000|2024-07-06 23:15:00|37.88|36.48|37.92|36.52|37.94|36.54|37.87|36.47|55
1720308000000|2024-07-06 23:20:00|37.93|36.53|37.97|36.57|37.98|36.58|37.89|36.49|102
1720308300000|2024-07-06 23:25:00|37.96|36.56|37.97|36.57|38|36.6|37.93|36.53|67
1720308600000|2024-07-06 23:30:00|37.96|36.56|37.9|36.5|37.98|36.58|37.89|36.49|67
1720308900000|2024-07-06 23:35:00|37.89|36.49|37.74|36.34|37.89|36.49|37.71|36.31|104
1720309200000|2024-07-06 23:40:00|37.73|36.33|37.71|36.31|37.78|36.38|37.7|36.3|78
1720309500000|2024-07-06 23:45:00|37.7|36.3|37.76|36.36|37.8|36.4|37.7|36.3|50
1720309800000|2024-07-06 23:50:00|37.75|36.35|37.83|36.43|37.83|36.43|37.75|36.35|62
1720310100000|2024-07-06 23:55:00|37.84|36.44|37.79|36.39|37.86|36.46|37.78|36.38|72
1720310400000|2024-07-07 00:00:00|37.78|36.38|37.65|36.25|37.79|36.39|37.62|36.22|97
1720310700000|2024-07-07 00:05:00|37.66|36.26|37.63|36.23|37.71|36.31|37.63|36.23|121
1720311000000|2024-07-07 00:10:00|37.62|36.22|37.56|36.16|37.63|36.23|37.53|36.13|112
1720311300000|2024-07-07 00:15:00|37.57|36.17|37.62|36.22|37.71|36.31|37.56|36.16|94
1720311600000|2024-07-07 00:20:00|37.61|36.21|37.63|36.23|37.65|36.25|37.56|36.16|129
1720311900000|2024-07-07 00:25:00|37.64|36.24|37.6|36.2|37.64|36.24|37.58|36.18|68
1720312200000|2024-07-07 00:30:00|37.59|36.19|37.65|36.25|37.67|36.27|37.59|36.19|88
1720312500000|2024-07-07 00:35:00|37.66|36.26|37.62|36.22|37.69|36.29|37.61|36.21|105
1720312800000|2024-07-07 00:40:00|37.61|36.21|37.62|36.22|37.62|36.22|37.56|36.16|51
1720313100000|2024-07-07 00:45:00|37.61|36.21|37.56|36.16|37.64|36.24|37.52|36.12|82
1720313400000|2024-07-07 00:50:00|37.55|36.15|37.52|36.12|37.56|36.16|37.51|36.11|76
1720313700000|2024-07-07 00:55:00|37.49|36.09|37.43|36.03|37.52|36.12|37.41|36.01|96
1720314000000|2024-07-07 01:00:00|37.44|36.04|37.41|36.01|37.48|36.08|37.36|35.96|92
1720314300000|2024-07-07 01:05:00|37.4|36|37.39|35.99|37.41|36.01|37.3|35.9|117
1720314600000|2024-07-07 01:10:00|37.4|36|37.44|36.04|37.44|36.04|37.37|35.97|95
1720314900000|2024-07-07 01:15:00|37.43|36.03|37.49|36.09|37.74|36.34|37.37|35.97|167
1720315200000|2024-07-07 01:20:00|37.5|36.1|37.38|35.98|37.5|36.1|37.38|35.98|89
1720315500000|2024-07-07 01:25:00|37.39|35.99|37.45|36.05|37.45|36.05|37.34|35.94|112
1720315800000|2024-07-07 01:30:00|37.44|36.04|37.45|36.05|37.53|36.13|37.43|36.03|102
1720316100000|2024-07-07 01:35:00|37.44|36.04|37.36|35.96|37.46|36.06|37.36|35.96|92
1720316400000|2024-07-07 01:40:00|37.37|35.97|37.47|36.07|37.51|36.11|37.36|35.96|78
1720316700000|2024-07-07 01:45:00|37.46|36.06|37.44|36.04|37.48|36.08|37.41|36.01|64
1720317000000|2024-07-07 01:50:00|37.45|36.05|37.48|36.08|37.48|36.08|37.4|36|70
1720317300000|2024-07-07 01:55:00|37.49|36.09|37.48|36.08|37.57|36.17|37.45|36.05|98
1720317600000|2024-07-07 02:00:00|37.49|36.09|37.56|36.16|37.58|36.18|37.46|36.06|44
1720317900000|2024-07-07 02:05:00|37.57|36.17|37.57|36.17|37.65|36.25|37.55|36.15|51
1720318200000|2024-07-07 02:10:00|37.56|36.16|37.73|36.33|37.73|36.33|37.56|36.16|83
1720318500000|2024-07-07 02:15:00|37.74|36.34|37.74|36.34|37.75|36.35|37.66|36.26|92
1720318800000|2024-07-07 02:20:00|37.75|36.35|37.79|36.39|37.8|36.4|37.71|36.31|96
1720319100000|2024-07-07 02:25:00|37.78|36.38|37.7|36.3|37.78|36.38|37.67|36.27|71
1720319400000|2024-07-07 02:30:00|37.71|36.31|37.68|36.28|37.76|36.36|37.67|36.27|70
1720319700000|2024-07-07 02:35:00|37.67|36.27|37.72|36.32|37.72|36.32|37.67|36.27|51
1720320000000|2024-07-07 02:40:00|37.73|36.33|37.72|36.32|37.76|36.36|37.69|36.29|55
1720320300000|2024-07-07 02:45:00|37.71|36.31|37.73|36.33|37.74|36.34|37.68|36.28|47
1720320600000|2024-07-07 02:50:00|37.74|36.34|37.72|36.32|37.79|36.39|37.7|36.3|67
1720320900000|2024-07-07 02:55:00|37.73|36.33|37.73|36.33|37.77|36.37|37.69|36.29|58
1720321200000|2024-07-07 03:00:00|37.72|36.32|37.69|36.29|37.78|36.38|37.67|36.27|92
1720321500000|2024-07-07 03:05:00|37.7|36.3|37.6|36.2|37.73|36.33|37.58|36.18|109
1720321800000|2024-07-07 03:10:00|37.61|36.21|37.55|36.15|37.62|36.22|37.53|36.13|165
1720322100000|2024-07-07 03:15:00|37.56|36.16|37.53|36.13|37.62|36.22|37.51|36.11|159
1720322400000|2024-07-07 03:20:00|37.52|36.12|37.6|36.2|37.62|36.22|37.5|36.1|95
1720322700000|2024-07-07 03:25:00|37.61|36.21|37.63|36.23|37.64|36.24|37.59|36.19|78
1720323000000|2024-07-07 03:30:00|37.62|36.22|37.61|36.21|37.64|36.24|37.58|36.18|99
1720323300000|2024-07-07 03:35:00|37.62|36.22|37.65|36.25|37.66|36.26|37.62|36.22|39
1720323600000|2024-07-07 03:40:00|37.66|36.26|37.7|36.3|37.7|36.3|37.64|36.24|31
1720323900000|2024-07-07 03:45:00|37.71|36.31|37.69|36.29|37.71|36.31|37.67|36.27|35
1720324200000|2024-07-07 03:50:00|37.7|36.3|37.79|36.39|37.79|36.39|37.7|36.3|55
1720324500000|2024-07-07 03:55:00|37.78|36.38|37.76|36.36|37.79|36.39|37.74|36.34|28
1720324800000|2024-07-07 04:00:00|37.75|36.35|37.8|36.4|37.82|36.42|37.75|36.35|50
1720325100000|2024-07-07 04:05:00|37.81|36.41|37.73|36.33|37.84|36.44|37.7|36.3|118
1720325400000|2024-07-07 04:10:00|37.72|36.32|37.69|36.29|37.79|36.39|37.64|36.24|124
1720325700000|2024-07-07 04:15:00|37.68|36.28|37.77|36.37|37.77|36.37|37.68|36.28|135
1720326000000|2024-07-07 04:20:00|37.76|36.36|37.69|36.29|37.77|36.37|37.67|36.27|85
1720326300000|2024-07-07 04:25:00|37.68|36.28|37.61|36.21|37.7|36.3|37.61|36.21|55
1720326600000|2024-07-07 04:30:00|37.6|36.2|37.44|36.04|37.64|36.24|37.41|36.01|105
1720326900000|2024-07-07 04:35:00|37.43|36.03|37.4|36|37.47|36.07|37.39|35.99|108
1720327200000|2024-07-07 04:40:00|37.41|36.01|37.41|36.01|37.46|36.06|37.39|35.99|74
1720327500000|2024-07-07 04:45:00|37.42|36.02|37.44|36.04|37.49|36.09|37.39|35.99|108
1720327800000|2024-07-07 04:50:00|37.43|36.03|37.33|35.93|37.43|36.03|37.3|35.9|81
1720328100000|2024-07-07 04:55:00|37.32|35.92|37.33|35.93|37.36|35.96|37.31|35.91|42
1720328400000|2024-07-07 05:00:00|37.34|35.94|37.33|35.93|37.37|35.97|37.32|35.92|70
1720328700000|2024-07-07 05:05:00|37.34|35.94|37.23|35.83|37.34|35.94|37.13|35.73|103
1720329000000|2024-07-07 05:10:00|37.22|35.82|37.36|35.96|37.37|35.97|37.21|35.81|78
1720329300000|2024-07-07 05:15:00|37.35|35.95|37.45|36.05|37.48|36.08|37.35|35.95|74
1720329600000|2024-07-07 05:20:00|37.44|36.04|37.55|36.15|37.55|36.15|37.42|36.02|62
1720329900000|2024-07-07 05:25:00|37.54|36.14|37.5|36.1|37.55|36.15|37.49|36.09|61
1720330200000|2024-07-07 05:30:00|37.49|36.09|37.49|36.09|37.55|36.15|37.48|36.08|70
1720330500000|2024-07-07 05:35:00|37.48|36.08|37.47|36.07|37.49|36.09|37.44|36.04|44
1720330800000|2024-07-07 05:40:00|37.46|36.06|37.45|36.05|37.47|36.07|37.41|36.01|46
1720331100000|2024-07-07 05:45:00|37.44|36.04|37.44|36.04|37.46|36.06|37.41|36.01|76
1720331400000|2024-07-07 05:50:00|37.45|36.05|37.41|36.01|37.46|36.06|37.4|36|40
1720331700000|2024-07-07 05:55:00|37.42|36.02|37.44|36.04|37.45|36.05|37.38|35.98|50
1720332000000|2024-07-07 06:00:00|37.43|36.03|37.47|36.07|37.5|36.1|37.42|36.02|46
1720332300000|2024-07-07 06:05:00|37.48|36.08|37.41|36.01|37.48|36.08|37.4|36|69
1720332600000|2024-07-07 06:10:00|37.4|36|37.41|36.01|37.42|36.02|37.39|35.99|67
1720332900000|2024-07-07 06:15:00|37.4|36|37.36|35.96|37.41|36.01|37.33|35.93|79
1720333200000|2024-07-07 06:20:00|37.37|35.97|37.43|36.03|37.43|36.03|37.36|35.96|71
1720333500000|2024-07-07 06:25:00|37.44|36.04|37.54|36.14|37.55|36.15|37.43|36.03|31
1720333800000|2024-07-07 06:30:00|37.53|36.13|37.52|36.12|37.53|36.13|37.49|36.09|34
1720334100000|2024-07-07 06:35:00|37.51|36.11|37.58|36.18|37.59|36.19|37.51|36.11|59
1720334400000|2024-07-07 06:40:00|37.59|36.19|37.61|36.21|37.61|36.21|37.57|36.17|25
1720334700000|2024-07-07 06:45:00|37.62|36.22|37.58|36.18|37.62|36.22|37.56|36.16|63
1720335000000|2024-07-07 06:50:00|37.57|36.17|37.47|36.07|37.57|36.17|37.47|36.07|53
1720335300000|2024-07-07 06:55:00|37.46|36.06|37.49|36.09|37.49|36.09|37.45|36.05|20
1720335600000|2024-07-07 07:00:00|37.48|36.08|37.58|36.18|37.58|36.18|37.46|36.06|42
1720335900000|2024-07-07 07:05:00|37.59|36.19|37.49|36.09|37.61|36.21|37.49|36.09|97
1720336200000|2024-07-07 07:10:00|37.5|36.1|37.47|36.07|37.57|36.17|37.46|36.06|73
1720336500000|2024-07-07 07:15:00|37.46|36.06|37.52|36.12|37.53|36.13|37.44|36.04|84
1720336800000|2024-07-07 07:20:00|37.51|36.11|37.3|35.9|37.52|36.12|37.3|35.9|133
1720337100000|2024-07-07 07:25:00|37.29|35.89|37.29|35.89|37.33|35.93|37.19|35.79|176
1720337400000|2024-07-07 07:30:00|37.3|35.9|37.12|35.72|37.3|35.9|37.11|35.71|161
1720337700000|2024-07-07 07:35:00|37.13|35.73|37.13|35.73|37.2|35.8|37.05|35.65|183
1720338000000|2024-07-07 07:40:00|37.12|35.72|37.12|35.72|37.14|35.74|37.03|35.63|97
1720338300000|2024-07-07 07:45:00|37.13|35.73|37.23|35.83|37.25|35.85|37.09|35.69|93
1720338600000|2024-07-07 07:50:00|37.24|35.84|37.29|35.89|37.3|35.9|37.22|35.82|58
1720338900000|2024-07-07 07:55:00|37.28|35.88|37.22|35.82|37.3|35.9|37.21|35.81|57
1720339200000|2024-07-07 08:00:00|37.21|35.81|37.31|35.91|37.33|35.93|37.2|35.8|55
1720339500000|2024-07-07 08:05:00|37.3|35.9|37.23|35.83|37.32|35.92|37.18|35.78|100
1720339800000|2024-07-07 08:10:00|37.24|35.84|37.34|35.94|37.34|35.94|37.24|35.84|75
1720340100000|2024-07-07 08:15:00|37.35|35.95|37.27|35.87|37.39|35.99|37.26|35.86|89
1720340400000|2024-07-07 08:20:00|37.26|35.86|37.19|35.79|37.31|35.91|37.19|35.79|100
1720340700000|2024-07-07 08:25:00|37.18|35.78|37.19|35.79|37.2|35.8|37.13|35.73|62
1720341000000|2024-07-07 08:30:00|37.18|35.78|37.22|35.82|37.23|35.83|37.12|35.72|85
1720341300000|2024-07-07 08:35:00|37.23|35.83|37.12|35.72|37.23|35.83|37.09|35.69|76
1720341600000|2024-07-07 08:40:00|37.13|35.73|37.19|35.79|37.19|35.79|37.12|35.72|43
1720341900000|2024-07-07 08:45:00|37.2|35.8|37.21|35.81|37.27|35.87|37.16|35.76|110
1720342200000|2024-07-07 08:50:00|37.22|35.82|37.24|35.84|37.29|35.89|37.18|35.78|113
1720342500000|2024-07-07 08:55:00|37.23|35.83|37.26|35.86|37.27|35.87|37.23|35.83|76
1720342800000|2024-07-07 09:00:00|37.27|35.87|37.37|35.97|37.38|35.98|37.24|35.84|110
1720343100000|2024-07-07 09:05:00|37.36|35.96|37.2|35.8|37.37|35.97|37.19|35.79|78
1720343400000|2024-07-07 09:10:00|37.21|35.81|37.13|35.73|37.22|35.82|37.12|35.72|73
1720343700000|2024-07-07 09:15:00|37.12|35.72|37.16|35.76|37.18|35.78|37.12|35.72|132
1720344000000|2024-07-07 09:20:00|37.17|35.77|37.2|35.8|37.2|35.8|37.16|35.76|172
1720344300000|2024-07-07 09:25:00|37.19|35.79|37.49|36.09|37.49|36.09|37.19|35.79|75
1720344600000|2024-07-07 09:30:00|37.5|36.1|37.35|35.95|37.52|36.12|37.33|35.93|133
1720344900000|2024-07-07 09:35:00|37.36|35.96|37.28|35.88|37.38|35.98|37.25|35.85|99
1720345200000|2024-07-07 09:40:00|37.26|35.86|37.28|35.88|37.32|35.92|37.25|35.85|82
1720345500000|2024-07-07 09:45:00|37.27|35.87|37.27|35.87|37.27|35.87|37.16|35.76|102
1720345800000|2024-07-07 09:50:00|37.26|35.86|37.32|35.92|37.32|35.92|37.24|35.84|60
1720346100000|2024-07-07 09:55:00|37.33|35.93|37.37|35.97|37.38|35.98|37.33|35.93|39
1720346400000|2024-07-07 10:00:00|37.36|35.96|37.45|36.05|37.45|36.05|37.35|35.95|76
1720346700000|2024-07-07 10:05:00|37.44|36.04|37.39|35.99|37.5|36.1|37.37|35.97|92
1720347000000|2024-07-07 10:10:00|37.4|36|37.38|35.98|37.41|36.01|37.35|35.95|53
1720347300000|2024-07-07 10:15:00|37.39|35.99|37.38|35.98|37.4|36|37.33|35.93|62
1720347600000|2024-07-07 10:20:00|37.39|35.99|37.5|36.1|37.52|36.12|37.38|35.98|70
1720347900000|2024-07-07 10:25:00|37.49|36.09|37.45|36.05|37.5|36.1|37.44|36.04|43
1720348200000|2024-07-07 10:30:00|37.44|36.04|37.49|36.09|37.56|36.16|37.41|36.01|98
1720348500000|2024-07-07 10:35:00|37.48|36.08|37.3|35.9|37.49|36.09|37.3|35.9|94
1720348800000|2024-07-07 10:40:00|37.29|35.89|37.29|35.89|37.34|35.94|37.25|35.85|133
1720349100000|2024-07-07 10:45:00|37.3|35.9|37.25|35.85|37.3|35.9|37.21|35.81|106
1720349400000|2024-07-07 10:50:00|37.24|35.84|37.25|35.85|37.27|35.87|37.22|35.82|72
1720349700000|2024-07-07 10:55:00|37.24|35.84|37.28|35.88|37.28|35.88|37.24|35.84|39
1720350000000|2024-07-07 11:00:00|37.27|35.87|37.35|35.95|37.36|35.96|37.26|35.86|79
1720350300000|2024-07-07 11:05:00|37.34|35.94|37.34|35.94|37.37|35.97|37.31|35.91|63
1720350600000|2024-07-07 11:10:00|37.33|35.93|37.28|35.88|37.36|35.96|37.28|35.88|49
1720350900000|2024-07-07 11:15:00|37.29|35.89|37.29|35.89|37.34|35.94|37.21|35.81|75
1720351200000|2024-07-07 11:20:00|37.3|35.9|37.31|35.91|37.32|35.92|37.27|35.87|56
1720351500000|2024-07-07 11:25:00|37.32|35.92|37.26|35.86|37.33|35.93|37.25|35.85|69
1720351800000|2024-07-07 11:30:00|37.24|35.84|37.35|35.95|37.38|35.98|37.24|35.84|85
1720352100000|2024-07-07 11:35:00|37.34|35.94|37.32|35.92|37.37|35.97|37.32|35.92|31
1720352400000|2024-07-07 11:40:00|37.31|35.91|37.21|35.81|37.34|35.94|37.2|35.8|61
1720352700000|2024-07-07 11:45:00|37.22|35.82|37.24|35.84|37.26|35.86|37.2|35.8|57
1720353000000|2024-07-07 11:50:00|37.25|35.85|37.28|35.88|37.3|35.9|37.25|35.85|45
1720353300000|2024-07-07 11:55:00|37.29|35.89|37.3|35.9|37.35|35.95|37.28|35.88|43
1720353600000|2024-07-07 12:00:00|37.29|35.89|37.28|35.88|37.32|35.92|37.23|35.83|108
1720353900000|2024-07-07 12:05:00|37.29|35.89|37.39|35.99|37.39|35.99|37.25|35.85|53
1720354200000|2024-07-07 12:10:00|37.4|36|37.43|36.03|37.45|36.05|37.38|35.98|28
1720354500000|2024-07-07 12:15:00|37.42|36.02|37.42|36.02|37.45|36.05|37.35|35.95|49
1720354800000|2024-07-07 12:20:00|37.43|36.03|37.4|36|37.48|36.08|37.4|36|33
1720355100000|2024-07-07 12:25:00|37.41|36.01|37.25|35.85|37.41|36.01|37.25|35.85|90
1720355400000|2024-07-07 12:30:00|37.26|35.86|37.29|35.89|37.29|35.89|37.24|35.84|85
1720355700000|2024-07-07 12:35:00|37.28|35.88|37.27|35.87|37.29|35.89|37.24|35.84|92
1720356000000|2024-07-07 12:40:00|37.26|35.86|37.04|35.64|37.27|35.87|37.04|35.64|94
1720356300000|2024-07-07 12:45:00|37.03|35.63|37.16|35.76|37.17|35.77|37|35.6|194
1720356600000|2024-07-07 12:50:00|37.15|35.75|37.16|35.76|37.24|35.84|37.11|35.71|120
1720356900000|2024-07-07 12:55:00|37.15|35.75|37.19|35.79|37.22|35.82|37.15|35.75|55
1720357200000|2024-07-07 13:00:00|37.18|35.78|37.1|35.7|37.18|35.78|37.09|35.69|115
1720357500000|2024-07-07 13:05:00|37.09|35.69|37.05|35.65|37.14|35.74|36.96|35.56|128
1720357800000|2024-07-07 13:10:00|37.04|35.64|36.89|35.49|37.05|35.65|36.88|35.48|105
1720358100000|2024-07-07 13:15:00|36.9|35.5|36.72|35.32|36.98|35.58|36.71|35.31|224
1720358400000|2024-07-07 13:20:00|36.73|35.33|36.54|35.14|36.79|35.39|36.54|35.14|208
1720358700000|2024-07-07 13:25:00|36.55|35.15|36.39|34.99|36.66|35.26|36.38|34.98|185
1720359000000|2024-07-07 13:30:00|36.4|35|36.51|35.11|36.57|35.17|36.4|35|216
1720359300000|2024-07-07 13:35:00|36.52|35.12|36.35|34.95|36.62|35.22|36.35|34.95|194
1720359600000|2024-07-07 13:40:00|36.36|34.96|36.36|34.96|36.46|35.06|36.29|34.89|171
1720359900000|2024-07-07 13:45:00|36.35|34.95|36.31|34.91|36.46|35.06|36.26|34.86|165
1720360200000|2024-07-07 13:50:00|36.32|34.92|36.39|34.99|36.41|35.01|36.3|34.9|108
1720360500000|2024-07-07 13:55:00|36.4|35|36.34|34.94|36.47|35.07|36.26|34.86|96
1720360800000|2024-07-07 14:00:00|36.35|34.95|36.16|34.76|36.36|34.96|36.13|34.73|200
1720361100000|2024-07-07 14:05:00|36.17|34.77|36.05|34.65|36.25|34.85|36.05|34.65|152
1720361400000|2024-07-07 14:10:00|36.06|34.66|36.07|34.67|36.09|34.69|36|34.6|137
1720361700000|2024-07-07 14:15:00|36.08|34.68|36.08|34.68|36.14|34.74|36|34.6|117
1720362000000|2024-07-07 14:20:00|36.07|34.67|36.02|34.62|36.08|34.68|35.9|34.5|191
1720362300000|2024-07-07 14:25:00|36.03|34.63|36.17|34.77|36.18|34.78|36.03|34.63|97
1720362600000|2024-07-07 14:30:00|36.16|34.76|36.23|34.83|36.4|35|36.16|34.76|145
1720362900000|2024-07-07 14:35:00|36.22|34.82|36.15|34.75|36.28|34.88|36.12|34.72|156
1720363200000|2024-07-07 14:40:00|36.14|34.74|36.23|34.83|36.23|34.83|36.13|34.73|82
1720363500000|2024-07-07 14:45:00|36.22|34.82|36.15|34.75|36.25|34.85|36.1|34.7|119
1720363800000|2024-07-07 14:50:00|36.16|34.76|36.14|34.74|36.19|34.79|36.09|34.69|97
1720364100000|2024-07-07 14:55:00|36.15|34.75|36.21|34.81|36.26|34.86|36.09|34.69|96
1720364400000|2024-07-07 15:00:00|36.22|34.82|36.28|34.88|36.35|34.95|36.18|34.78|118
1720364700000|2024-07-07 15:05:00|36.29|34.89|36.39|34.99|36.46|35.06|36.28|34.88|118
1720365000000|2024-07-07 15:10:00|36.38|34.98|36.33|34.93|36.38|34.98|36.26|34.86|131
1720365300000|2024-07-07 15:15:00|36.32|34.92|36.4|35|36.44|35.04|36.23|34.83|176
1720365600000|2024-07-07 15:20:00|36.41|35.01|36.41|35.01|36.47|35.07|36.38|34.98|101
1720365900000|2024-07-07 15:25:00|36.4|35|36.45|35.05|36.5|35.1|36.38|34.98|114
1720366200000|2024-07-07 15:30:00|36.44|35.04|36.35|34.95|36.46|35.06|36.34|34.94|109
1720366500000|2024-07-07 15:35:00|36.34|34.94|36.39|34.99|36.41|35.01|36.32|34.92|63
1720366800000|2024-07-07 15:40:00|36.4|35|36.41|35.01|36.54|35.14|36.39|34.99|109
1720367100000|2024-07-07 15:45:00|36.42|35.02|36.27|34.87|36.42|35.02|36.25|34.85|119
1720367400000|2024-07-07 15:50:00|36.26|34.86|36.3|34.9|36.3|34.9|36.22|34.82|119
1720367700000|2024-07-07 15:55:00|36.31|34.91|36.33|34.93|36.43|35.03|36.29|34.89|87
1720368000000|2024-07-07 16:00:00|36.32|34.92|36.33|34.93|36.41|35.01|36.29|34.89|142
1720368300000|2024-07-07 16:05:00|36.34|34.94|36.48|35.08|36.48|35.08|36.23|34.83|157
1720368600000|2024-07-07 16:10:00|36.47|35.07|36.46|35.06|36.53|35.13|36.45|35.05|104
1720368900000|2024-07-07 16:15:00|36.47|35.07|36.58|35.18|36.62|35.22|36.43|35.03|142
1720369200000|2024-07-07 16:20:00|36.57|35.17|36.52|35.12|36.58|35.18|36.45|35.05|96
1720369500000|2024-07-07 16:25:00|36.51|35.11|36.51|35.11|36.57|35.17|36.49|35.09|61
1720369800000|2024-07-07 16:30:00|36.5|35.1|36.5|35.1|36.6|35.2|36.42|35.02|128
1720370100000|2024-07-07 16:35:00|36.51|35.11|36.59|35.19|36.61|35.21|36.5|35.1|108
1720370400000|2024-07-07 16:40:00|36.58|35.18|36.72|35.32|36.75|35.35|36.58|35.18|97
1720370700000|2024-07-07 16:45:00|36.71|35.31|36.63|35.23|36.72|35.32|36.63|35.23|95
1720371000000|2024-07-07 16:50:00|36.62|35.22|36.61|35.21|36.64|35.24|36.59|35.19|86
1720371300000|2024-07-07 16:55:00|36.6|35.2|36.66|35.26|36.66|35.26|36.59|35.19|63
1720371600000|2024-07-07 17:00:00|36.65|35.25|36.7|35.3|36.71|35.31|36.63|35.23|96
1720371900000|2024-07-07 17:05:00|36.71|35.31|36.66|35.26|36.78|35.38|36.66|35.26|80
1720372200000|2024-07-07 17:10:00|36.67|35.27|36.64|35.24|36.71|35.31|36.64|35.24|48
1720372500000|2024-07-07 17:15:00|36.65|35.25|36.63|35.23|36.67|35.27|36.62|35.22|71
1720372800000|2024-07-07 17:20:00|36.64|35.24|36.49|35.09|36.65|35.25|36.47|35.07|106
1720373100000|2024-07-07 17:25:00|36.48|35.08|36.48|35.08|36.49|35.09|36.44|35.04|70
1720373400000|2024-07-07 17:30:00|36.47|35.07|36.51|35.11|36.52|35.12|36.41|35.01|76
1720373700000|2024-07-07 17:35:00|36.52|35.12|36.57|35.17|36.57|35.17|36.48|35.08|54
1720374000000|2024-07-07 17:40:00|36.58|35.18|36.61|35.21|36.64|35.24|36.56|35.16|40
1720374300000|2024-07-07 17:45:00|36.6|35.2|36.61|35.21|36.64|35.24|36.59|35.19|41
1720374600000|2024-07-07 17:50:00|36.62|35.22|36.78|35.38|36.86|35.46|36.61|35.21|106
1720374900000|2024-07-07 17:55:00|36.77|35.37|36.83|35.43|36.86|35.46|36.77|35.37|70
1720375200000|2024-07-07 18:00:00|36.82|35.42|36.76|35.36|36.88|35.48|36.76|35.36|102
1720375500000|2024-07-07 18:05:00|36.77|35.37|36.93|35.53|36.95|35.55|36.76|35.36|94
1720375800000|2024-07-07 18:10:00|36.92|35.52|36.87|35.47|36.97|35.57|36.86|35.46|71
1720376100000|2024-07-07 18:15:00|36.86|35.46|36.89|35.49|36.92|35.52|36.83|35.43|66
1720376400000|2024-07-07 18:20:00|36.9|35.5|36.79|35.39|36.9|35.5|36.78|35.38|60
1720376700000|2024-07-07 18:25:00|36.8|35.4|36.78|35.38|36.81|35.41|36.76|35.36|51
1720377000000|2024-07-07 18:30:00|36.79|35.39|36.69|35.29|36.79|35.39|36.68|35.28|70
1720377300000|2024-07-07 18:35:00|36.7|35.3|36.64|35.24|36.71|35.31|36.62|35.22|45
1720377600000|2024-07-07 18:40:00|36.63|35.23|36.58|35.18|36.7|35.3|36.58|35.18|66
1720377900000|2024-07-07 18:45:00|36.59|35.19|36.54|35.14|36.61|35.21|36.54|35.14|56
1720378200000|2024-07-07 18:50:00|36.55|35.15|36.61|35.21|36.63|35.23|36.55|35.15|33
1720378500000|2024-07-07 18:55:00|36.6|35.2|36.62|35.22|36.65|35.25|36.56|35.16|68
1720378800000|2024-07-07 19:00:00|36.61|35.21|36.56|35.16|36.61|35.21|36.52|35.12|90
1720379100000|2024-07-07 19:05:00|36.55|35.15|36.58|35.18|36.58|35.18|36.53|35.13|65
1720379400000|2024-07-07 19:10:00|36.57|35.17|36.59|35.19|36.6|35.2|36.53|35.13|55
1720379700000|2024-07-07 19:15:00|36.62|35.22|36.5|35.1|36.62|35.22|36.5|35.1|49
1720380000000|2024-07-07 19:20:00|36.51|35.11|36.57|34.77|36.59|35.11|36.36|34.77|70
1720380300000|2024-07-07 19:25:00|36.56|34.76|36.62|34.82|36.62|34.82|36.56|34.76|21
1720380600000|2024-07-07 19:30:00|36.63|34.83|36.63|34.83|36.64|34.84|36.57|34.77|39
1720380900000|2024-07-07 19:35:00|36.64|34.84|36.61|34.81|36.64|34.84|36.6|34.8|50
1720381200000|2024-07-07 19:40:00|36.62|34.82|36.6|34.8|36.64|34.84|36.6|34.8|46
1720381500000|2024-07-07 19:45:00|36.59|34.79|36.58|34.78|36.63|34.83|36.58|34.78|43
1720381800000|2024-07-07 19:50:00|36.59|34.79|35.94|35.34|36.59|35.39|35.92|34.79|26
1720382100000|2024-07-07 19:55:00|36.54|34.74|36.52|34.72|36.55|34.75|36.51|34.71|49
1720382400000|2024-07-07 20:00:00|36.53|34.73|35.88|35.28|36.54|35.28|35.86|34.65|55
1720382700000|2024-07-07 20:05:00|35.87|35.27|35.96|35.36|35.96|35.36|35.87|35.27|46
1720383000000|2024-07-07 20:10:00|35.97|35.37|35.97|35.37|36|35.4|35.95|35.35|22
1720383300000|2024-07-07 20:15:00|35.98|35.38|36.04|35.44|36.1|35.5|35.97|35.37|59
1720383600000|2024-07-07 20:20:00|36.03|35.43|36.07|35.47|36.08|35.48|35.97|35.37|73
1720383900000|2024-07-07 20:25:00|36.08|35.48|35.9|35.3|36.08|35.48|35.9|35.3|75
1720384200000|2024-07-07 20:30:00|35.89|35.29|35.93|35.33|35.98|35.38|35.88|35.28|79
1720384500000|2024-07-07 20:35:00|35.94|35.34|35.98|35.38|36|35.4|35.93|35.33|33
1720384800000|2024-07-07 20:40:00|35.99|35.39|36.02|35.42|36.03|35.43|35.96|35.36|32
1720385100000|2024-07-07 20:45:00|36.03|35.43|35.99|35.39|36.04|35.44|35.96|35.36|73
1720385400000|2024-07-07 20:50:00|35.98|35.38|35.94|35.34|36.52|35.39|35.88|34.71|97
1720385700000|2024-07-07 20:55:00|35.95|35.35|35.95|35.35|35.97|35.37|35.92|35.32|50
1720386000000|2024-07-07 21:00:00|35.94|35.34|35.86|35.26|36.52|35.35|35.86|34.71|66
1720386300000|2024-07-07 21:05:00|35.85|35.25|35.74|35.14|35.86|35.26|35.73|35.13|94
1720386600000|2024-07-07 21:10:00|35.73|35.13|36.11|34.31|36.25|35.13|35.58|34.3|111
1720386900000|2024-07-07 21:15:00|36.1|34.3|35.19|34.99|36.19|35.02|35.18|34.17|183
1720387200000|2024-07-07 21:20:00|35.2|35|35.05|34.85|35.26|35.06|35.02|34.82|82
1720387500000|2024-07-07 21:25:00|35.06|34.86|34.96|34.76|35.19|34.99|34.96|34.76|86
1720387800000|2024-07-07 21:30:00|34.97|34.77|35.02|34.82|35.09|34.89|34.97|34.77|47
1720388100000|2024-07-07 21:35:00|35.03|34.83|35.16|34.96|35.16|34.96|35.03|34.83|94
1720388400000|2024-07-07 21:40:00|35.15|34.95|35.24|35.04|35.26|35.06|35.14|34.94|210
1720388700000|2024-07-07 21:45:00|35.23|35.03|35.24|35.04|35.26|35.06|35.23|35.03|98
1720389000000|2024-07-07 21:50:00|35.29|35.09|35.37|35.17|35.4|35.2|35.27|35.07|67
1720389300000|2024-07-07 21:55:00|35.36|35.16|35.32|35.12|35.38|35.18|35.32|35.12|44
1720389600000|2024-07-07 22:00:00|35.33|35.13|35.42|35.22|35.46|35.26|35.31|35.11|91
1720389900000|2024-07-07 22:05:00|35.43|35.23|35.31|35.11|35.43|35.23|35.26|35.06|91
1720390200000|2024-07-07 22:10:00|35.3|35.1|35.31|35.11|35.33|35.13|35.29|35.09|44
1720390500000|2024-07-07 22:15:00|35.3|35.1|35.23|35.03|35.34|35.14|35.23|35.03|60
1720390800000|2024-07-07 22:20:00|35.24|35.04|35.32|35.12|35.32|35.12|35.22|35.02|65
1720391100000|2024-07-07 22:25:00|35.33|35.13|35.24|35.04|35.34|35.14|35.24|35.04|67
1720391400000|2024-07-07 22:30:00|35.25|35.05|35.26|35.06|35.32|35.12|35.24|35.04|57
1720391700000|2024-07-07 22:35:00|35.23|35.03|35.18|34.98|35.24|35.04|35.17|34.97|30
1720392000000|2024-07-07 22:40:00|35.19|34.99|35.15|34.95|35.19|34.99|35.12|34.92|38
1720392300000|2024-07-07 22:45:00|35.16|34.96|35.05|34.85|35.19|34.99|35.04|34.84|73
1720392600000|2024-07-07 22:50:00|35.04|34.84|35|34.8|35.05|34.85|34.97|34.77|96
1720392900000|2024-07-07 22:55:00|34.99|34.79|34.99|34.79|35.01|34.81|34.93|34.73|39
1720393200000|2024-07-07 23:00:00|35|34.8|35.05|34.85|35.09|34.89|34.99|34.79|137
1720393500000|2024-07-07 23:05:00|35.04|34.84|35.15|34.95|35.19|34.99|34.94|34.74|99
1720393800000|2024-07-07 23:10:00|35.16|34.96|35.13|34.93|35.16|34.96|35.05|34.85|80
1720394100000|2024-07-07 23:15:00|35.14|34.94|35.1|34.9|35.16|34.96|35.1|34.9|103
1720394400000|2024-07-07 23:20:00|35.11|34.91|35.13|34.93|35.25|35.05|35.09|34.89|69
1720394700000|2024-07-07 23:25:00|35.12|34.92|35.1|34.9|35.13|34.93|35.06|34.86|48
1720395000000|2024-07-07 23:30:00|35.11|34.91|35.02|34.82|35.12|34.92|35.02|34.82|146
1720395300000|2024-07-07 23:35:00|35.03|34.83|34.96|34.76|35.03|34.83|34.92|34.72|136
1720395600000|2024-07-07 23:40:00|34.95|34.75|34.79|34.59|34.95|34.75|34.78|34.58|95
1720395900000|2024-07-07 23:45:00|34.8|34.6|34.59|34.39|34.86|34.66|34.59|34.39|76
1720396200000|2024-07-07 23:50:00|34.6|34.4|34.72|34.52|34.75|34.55|34.58|34.38|137
1720396500000|2024-07-07 23:55:00|34.73|34.53|34.75|34.55|34.82|34.62|34.69|34.49|129
1720396800000|2024-07-08 00:00:00|34.77|34.57|34.69|34.49|34.87|34.67|34.68|34.48|221
1720397100000|2024-07-08 00:05:00|34.7|34.5|34.47|34.27|34.74|34.54|34.43|34.23|247
1720397400000|2024-07-08 00:10:00|34.48|34.28|34.6|34.4|34.69|34.49|34.47|34.27|238
1720397700000|2024-07-08 00:15:00|34.61|34.41|34.67|34.47|34.78|34.58|34.6|34.4|209
1720398000000|2024-07-08 00:20:00|34.66|34.46|34.77|34.57|34.84|34.64|34.58|34.38|172
1720398300000|2024-07-08 00:25:00|34.78|34.58|34.82|34.62|34.87|34.67|34.75|34.55|172
1720398600000|2024-07-08 00:30:00|34.83|34.63|34.53|34.33|34.83|34.63|34.52|34.32|142
1720398900000|2024-07-08 00:35:00|34.52|34.32|34.14|33.94|34.64|34.44|34.13|33.93|210
1720399200000|2024-07-08 00:40:00|34.15|33.95|34.04|33.84|34.27|34.07|34|33.8|256
1720399500000|2024-07-08 00:45:00|34.03|33.83|33.93|33.73|34.16|33.96|33.82|33.62|339
1720399800000|2024-07-08 00:50:00|33.94|33.74|33.97|33.77|34.09|33.89|33.91|33.71|257
1720400100000|2024-07-08 00:55:00|33.98|33.78|33.86|33.66|34.05|33.85|33.75|33.55|205
1720400400000|2024-07-08 01:00:00|33.85|33.65|33.69|33.49|33.87|33.67|33.64|33.44|200
1720400700000|2024-07-08 01:05:00|33.68|33.48|33.51|33.31|33.72|33.52|33.5|33.3|348
1720401000000|2024-07-08 01:10:00|33.5|33.3|33.55|33.35|33.6|33.4|33.17|32.97|374
1720401300000|2024-07-08 01:15:00|33.57|33.37|33.58|33.38|33.62|33.42|33.4|33.2|420
1720401600000|2024-07-08 01:20:00|33.57|33.37|33.51|33.31|33.67|33.47|33.41|33.21|432
1720401900000|2024-07-08 01:25:00|33.52|33.32|33.82|33.62|33.84|33.64|33.46|33.26|369
1720402200000|2024-07-08 01:30:00|33.81|33.61|33.55|33.35|33.81|33.61|33.55|33.35|267
1720402500000|2024-07-08 01:35:00|33.56|33.36|33.66|33.46|33.67|33.47|33.55|33.35|238
1720402800000|2024-07-08 01:40:00|33.65|33.45|33.67|33.47|33.77|33.57|33.64|33.44|251
1720403100000|2024-07-08 01:45:00|33.68|33.48|33.75|33.55|33.8|33.6|33.64|33.44|149
1720403400000|2024-07-08 01:50:00|33.74|33.54|33.64|33.44|33.74|33.54|33.57|33.37|163
1720403700000|2024-07-08 01:55:00|33.65|33.45|33.9|33.7|33.9|33.7|33.65|33.45|249
1720404000000|2024-07-08 02:00:00|33.89|33.69|34.13|33.93|34.24|34.04|33.77|33.57|321
1720404300000|2024-07-08 02:05:00|34.14|33.94|33.97|33.77|34.16|33.96|33.93|33.73|156
1720404600000|2024-07-08 02:10:00|33.96|33.76|33.97|33.77|34.12|33.92|33.96|33.76|131
1720404900000|2024-07-08 02:15:00|33.96|33.76|33.83|33.63|33.96|33.76|33.65|33.45|162
1720405200000|2024-07-08 02:20:00|33.82|33.62|34.18|33.98|34.24|34.04|33.81|33.61|312
1720405500000|2024-07-08 02:25:00|34.17|33.97|34.37|34.17|34.39|34.19|34.15|33.95|185
1720405800000|2024-07-08 02:30:00|34.36|34.16|34.5|34.3|34.57|34.37|34.29|34.09|307
1720406100000|2024-07-08 02:35:00|34.49|34.29|34.5|34.3|34.58|34.38|34.44|34.24|142
1720406400000|2024-07-08 02:40:00|34.51|34.31|34.44|34.24|34.57|34.37|34.43|34.23|94
1720406700000|2024-07-08 02:45:00|34.43|34.23|34.58|34.38|34.65|34.45|34.4|34.2|169
1720407000000|2024-07-08 02:50:00|34.57|34.37|34.53|34.33|34.58|34.38|34.5|34.3|162
1720407300000|2024-07-08 02:55:00|34.54|34.34|34.55|34.35|34.59|34.39|34.48|34.28|81
1720407600000|2024-07-08 03:00:00|34.54|34.34|34.54|34.34|34.7|34.5|34.54|34.34|109
1720407900000|2024-07-08 03:05:00|34.55|34.35|34.41|34.21|34.55|34.35|34.41|34.21|54
1720408200000|2024-07-08 03:10:00|34.42|34.22|34.38|34.18|34.43|34.23|34.28|34.08|75
1720408500000|2024-07-08 03:15:00|34.39|34.19|34.4|34.2|34.44|34.24|34.32|34.12|87
1720408800000|2024-07-08 03:20:00|34.39|34.19|34.33|34.13|34.39|34.19|34.33|34.13|137
1720409100000|2024-07-08 03:25:00|34.34|34.14|34.31|34.11|34.34|34.14|34.19|33.99|130
1720409400000|2024-07-08 03:30:00|34.3|34.1|34.6|34.4|34.74|34.54|34.25|34.05|207
1720409700000|2024-07-08 03:35:00|34.59|34.39|34.59|34.39|34.73|34.53|34.56|34.36|173
1720410000000|2024-07-08 03:40:00|34.58|34.38|34.56|34.36|34.59|34.39|34.43|34.23|124
1720410300000|2024-07-08 03:45:00|34.55|34.35|34.47|34.27|34.57|34.37|34.44|34.24|63
1720410600000|2024-07-08 03:50:00|34.46|34.26|34.47|34.27|34.52|34.32|34.41|34.21|87
1720410900000|2024-07-08 03:55:00|34.48|34.28|34.49|34.29|34.58|34.38|34.48|34.28|34
1720411200000|2024-07-08 04:00:00|34.5|34.3|34.38|34.18|34.54|34.34|34.38|34.18|58
1720411500000|2024-07-08 04:05:00|34.39|34.19|34.6|34.4|34.6|34.4|34.35|34.15|115
1720411800000|2024-07-08 04:10:00|34.59|34.39|34.54|34.34|34.68|34.48|34.52|34.32|95
1720412100000|2024-07-08 04:15:00|34.56|34.36|34.43|34.23|34.64|34.44|34.4|34.2|96
1720412400000|2024-07-08 04:20:00|34.42|34.22|34.51|34.31|34.55|34.35|34.42|34.22|83
1720412700000|2024-07-08 04:25:00|34.52|34.32|34.59|34.39|34.59|34.39|34.49|34.29|40
1720413000000|2024-07-08 04:30:00|34.6|34.4|34.96|34.76|34.96|34.76|34.56|34.36|203
1720413300000|2024-07-08 04:35:00|34.95|34.75|35.04|34.84|35.06|34.86|34.84|34.64|154
1720413600000|2024-07-08 04:40:00|35.03|34.83|34.94|34.74|35.05|34.85|34.92|34.72|96
1720413900000|2024-07-08 04:45:00|34.93|34.73|35.05|34.85|35.1|34.9|34.92|34.72|206
1720414200000|2024-07-08 04:50:00|35.04|34.84|34.99|34.79|35.08|34.88|34.99|34.79|84
1720414500000|2024-07-08 04:55:00|35|34.8|35.13|34.93|35.16|34.96|35|34.8|73
1720414800000|2024-07-08 05:00:00|35.12|34.92|35.26|35.06|35.29|35.09|35.07|34.87|85
1720415100000|2024-07-08 05:05:00|35.25|35.05|35.15|34.95|35.27|35.07|35.15|34.95|70
1720415400000|2024-07-08 05:10:00|35.17|34.97|35.02|34.82|35.2|35|35.01|34.81|70
1720415700000|2024-07-08 05:15:00|35.04|34.84|34.9|34.7|35.05|34.85|34.9|34.7|43
1720416000000|2024-07-08 05:20:00|34.91|34.71|34.86|34.66|34.94|34.74|34.84|34.64|62
1720416300000|2024-07-08 05:25:00|34.87|34.67|34.82|34.62|34.89|34.69|34.8|34.6|29
1720416600000|2024-07-08 05:30:00|34.83|34.63|34.83|34.63|34.88|34.68|34.77|34.57|58
1720416900000|2024-07-08 05:35:00|34.82|34.62|34.79|34.59|34.82|34.62|34.75|34.55|59
1720417200000|2024-07-08 05:40:00|34.8|34.6|34.74|34.54|34.86|34.66|34.73|34.53|42
1720417500000|2024-07-08 05:45:00|34.76|34.56|34.84|34.64|34.86|34.66|34.75|34.55|112
1720417800000|2024-07-08 05:50:00|34.85|34.65|34.81|34.61|34.85|34.65|34.77|34.57|55
1720418100000|2024-07-08 05:55:00|34.82|34.62|34.9|34.7|34.91|34.71|34.81|34.61|49
1720418400000|2024-07-08 06:00:00|34.91|34.71|34.79|34.59|34.93|34.73|34.79|34.59|43
1720418700000|2024-07-08 06:05:00|34.8|34.6|34.73|34.53|34.83|34.63|34.71|34.51|95
1720419000000|2024-07-08 06:10:00|34.74|34.54|34.85|34.65|34.86|34.66|34.73|34.53|71
1720419300000|2024-07-08 06:15:00|34.86|34.66|35.14|34.94|35.18|34.98|34.84|34.64|138
1720419600000|2024-07-08 06:20:00|35.12|34.92|35.04|34.84|35.17|34.97|35.01|34.81|102
1720419900000|2024-07-08 06:25:00|35.02|34.82|35.2|35|35.34|35.14|35|34.8|100
1720420200000|2024-07-08 06:30:00|35.21|35.01|35.32|35.12|35.45|35.25|35.2|35|179
1720420500000|2024-07-08 06:35:00|35.31|35.11|35.22|35.02|35.37|35.17|35.16|34.96|176
1720420800000|2024-07-08 06:40:00|35.21|35.01|35.24|35.04|35.27|35.07|35.18|34.98|112
1720421100000|2024-07-08 06:45:00|35.23|35.03|35.36|35.16|35.36|35.16|35.17|34.97|80
1720421400000|2024-07-08 06:50:00|35.35|35.15|35.1|34.9|35.35|35.15|35.1|34.9|42
1720421700000|2024-07-08 06:55:00|35.11|34.91|35.09|34.89|35.11|34.91|35.03|34.83|46
1720422000000|2024-07-08 07:00:00|35.08|34.88|35.1|34.9|35.14|34.94|35.08|34.88|42
1720422300000|2024-07-08 07:05:00|35.08|34.88|35.06|34.86|35.11|34.91|35.03|34.83|40
1720422600000|2024-07-08 07:10:00|35.07|34.87|35|34.8|35.1|34.9|35|34.8|28
1720422900000|2024-07-08 07:15:00|35.01|34.81|35.04|34.84|35.06|34.86|34.99|34.79|30
1720423200000|2024-07-08 07:20:00|35.03|34.83|35.05|34.85|35.08|34.88|34.96|34.76|42
1720423500000|2024-07-08 07:25:00|35.06|34.86|35.09|34.89|35.1|34.9|35.06|34.86|20
1720423800000|2024-07-08 07:30:00|35.1|34.9|35.19|34.99|35.3|35.1|35.09|34.89|64
1720424100000|2024-07-08 07:35:00|35.18|34.98|35.14|34.94|35.21|35.01|35.12|34.92|127
1720424400000|2024-07-08 07:40:00|35.15|34.95|35.14|34.94|35.21|35.01|35.13|34.93|71
1720424700000|2024-07-08 07:45:00|35.13|34.93|35.16|34.96|35.2|35|35.12|34.92|68
1720425000000|2024-07-08 07:50:00|35.17|34.97|35.22|35.02|35.23|35.03|35.15|34.95|66
1720425300000|2024-07-08 07:55:00|35.21|35.01|35.2|35|35.22|35.02|35.18|34.98|31
1720425600000|2024-07-08 08:00:00|35.19|34.99|35.34|35.14|35.35|35.15|35.13|34.93|131
1720425900000|2024-07-08 08:05:00|35.35|35.15|35.46|35.26|35.61|35.41|35.35|35.15|186
1720426200000|2024-07-08 08:10:00|35.47|35.27|35.58|35.38|35.64|35.44|35.43|35.23|189
1720426500000|2024-07-08 08:15:00|35.57|35.37|35.87|35.67|35.95|35.75|35.54|35.34|246
1720426800000|2024-07-08 08:20:00|35.88|35.68|36.3|36.1|36.31|36.11|35.85|35.65|266
1720427100000|2024-07-08 08:25:00|36.29|36.09|36.49|36.29|36.49|36.29|36.27|36.07|278
1720427400000|2024-07-08 08:30:00|36.5|36.3|36.63|36.43|36.75|36.55|36.44|36.24|316
1720427700000|2024-07-08 08:35:00|36.64|36.44|36.76|36.56|36.81|36.61|36.6|36.4|229
1720428000000|2024-07-08 08:40:00|36.77|36.57|36.97|36.77|36.97|36.77|36.74|36.54|193
1720428300000|2024-07-08 08:45:00|36.96|36.76|37.28|37.08|37.29|37.09|36.88|36.68|317
1720428600000|2024-07-08 08:50:00|37.27|37.07|37.33|37.13|37.37|37.17|37.16|36.96|251
1720428900000|2024-07-08 08:55:00|37.34|37.14|37.17|36.97|37.36|37.16|37.13|36.93|190
1720429200000|2024-07-08 09:00:00|37.18|36.98|37.52|37.32|37.6|37.4|37.18|36.98|316
1720429500000|2024-07-08 09:05:00|37.51|37.31|37.46|37.26|37.6|37.4|37.42|37.22|216
1720429800000|2024-07-08 09:10:00|37.47|37.27|37.18|36.98|37.49|37.29|37.09|36.89|158
1720430100000|2024-07-08 09:15:00|37.19|36.99|37.21|37.01|37.29|37.09|37.01|36.81|154
1720430400000|2024-07-08 09:20:00|37.22|37.02|37.79|37.59|37.9|37.7|37.21|37.01|357
1720430700000|2024-07-08 09:25:00|37.78|37.58|37.83|37.63|37.83|37.63|37.68|37.48|123
1720431000000|2024-07-08 09:30:00|37.82|37.62|37.81|37.61|37.85|37.65|37.69|37.49|171
1720431300000|2024-07-08 09:35:00|37.8|37.6|37.68|37.48|37.8|37.6|37.6|37.4|137
1720431600000|2024-07-08 09:40:00|37.67|37.47|37.48|37.28|37.69|37.49|37.47|37.27|102
1720431900000|2024-07-08 09:45:00|37.49|37.29|37.42|37.22|37.49|37.29|37.42|37.22|83
1720432200000|2024-07-08 09:50:00|37.38|37.18|37.59|37.39|37.6|37.4|37.37|37.17|188
1720432500000|2024-07-08 09:55:00|37.6|37.4|37.61|37.41|37.63|37.43|37.48|37.28|156
1720432800000|2024-07-08 10:00:00|37.6|37.4|37.6|37.4|37.62|37.42|37.42|37.22|175
1720433100000|2024-07-08 10:05:00|37.61|37.41|37.82|37.62|37.84|37.64|37.6|37.4|207
1720433400000|2024-07-08 10:10:00|37.83|37.63|37.83|37.63|37.9|37.7|37.8|37.6|72
1720433700000|2024-07-08 10:15:00|37.84|37.64|37.91|37.71|38|37.8|37.81|37.61|107
1720434000000|2024-07-08 10:20:00|37.92|37.72|37.83|37.63|37.92|37.72|37.75|37.55|109
1720434300000|2024-07-08 10:25:00|37.82|37.62|37.73|37.53|37.89|37.69|37.72|37.52|97
1720434600000|2024-07-08 10:30:00|37.72|37.52|37.57|37.37|37.73|37.53|37.56|37.36|64
1720434900000|2024-07-08 10:35:00|37.58|37.38|37.61|37.41|37.71|37.51|37.58|37.38|115
1720435200000|2024-07-08 10:40:00|37.62|37.42|37.68|37.48|37.71|37.51|37.62|37.42|165
1720435500000|2024-07-08 10:45:00|37.69|37.49|37.59|37.39|37.75|37.55|37.49|37.29|116
1720435800000|2024-07-08 10:50:00|37.6|37.4|37.48|37.28|37.67|37.47|37.46|37.26|131
1720436100000|2024-07-08 10:55:00|37.49|37.29|37.23|37.03|37.52|37.32|37.14|36.94|142
1720436400000|2024-07-08 11:00:00|37.24|37.04|37.57|37.37|37.65|37.45|37.23|37.03|245
1720436700000|2024-07-08 11:05:00|37.58|37.38|37.65|37.45|37.67|37.47|37.58|37.38|151
1720437000000|2024-07-08 11:10:00|37.66|37.46|37.65|37.45|37.71|37.51|37.61|37.41|109
1720437300000|2024-07-08 11:15:00|37.66|37.46|37.64|37.44|37.75|37.55|37.62|37.42|146
1720437600000|2024-07-08 11:20:00|37.63|37.43|37.66|37.46|37.7|37.5|37.6|37.4|93
1720437900000|2024-07-08 11:25:00|37.65|37.45|37.77|37.57|37.83|37.63|37.65|37.45|138
1720438200000|2024-07-08 11:30:00|37.78|37.58|37.77|37.57|37.86|37.66|37.73|37.53|150
1720438500000|2024-07-08 11:35:00|37.76|37.56|37.85|37.65|37.92|37.72|37.76|37.56|187
1720438800000|2024-07-08 11:40:00|37.86|37.66|37.89|37.69|38.03|37.83|37.86|37.66|120
1720439100000|2024-07-08 11:45:00|37.91|37.71|37.89|37.69|37.92|37.72|37.83|37.63|122
1720439400000|2024-07-08 11:50:00|37.9|37.7|37.87|37.67|37.99|37.79|37.87|37.67|86
1720439700000|2024-07-08 11:55:00|37.86|37.66|37.79|37.59|37.91|37.71|37.71|37.51|60
1720440000000|2024-07-08 12:00:00|37.8|37.6|37.71|37.51|37.85|37.65|37.68|37.48|164
1720440300000|2024-07-08 12:05:00|37.72|37.52|37.57|37.37|37.75|37.55|37.57|37.37|141
1720440600000|2024-07-08 12:10:00|37.58|37.38|37.6|37.4|37.63|37.43|37.48|37.28|169
1720440900000|2024-07-08 12:15:00|37.61|37.41|37.75|37.55|37.77|37.57|37.57|37.37|202
1720441200000|2024-07-08 12:20:00|37.74|37.54|37.84|37.64|37.9|37.7|37.71|37.51|156
1720441500000|2024-07-08 12:25:00|37.83|37.63|37.76|37.56|37.95|37.75|37.76|37.56|196
1720441800000|2024-07-08 12:30:00|37.75|37.55|37.78|37.58|37.84|37.64|37.68|37.48|70
1720442100000|2024-07-08 12:35:00|37.77|37.57|37.81|37.61|37.86|37.66|37.76|37.56|57
1720442400000|2024-07-08 12:40:00|37.82|37.62|37.92|37.72|37.95|37.75|37.78|37.58|217
1720442700000|2024-07-08 12:45:00|37.91|37.71|37.9|37.7|37.98|37.78|37.77|37.57|185
1720443000000|2024-07-08 12:50:00|37.91|37.71|37.96|37.76|38.1|37.9|37.85|37.65|266
1720443300000|2024-07-08 12:55:00|37.95|37.75|37.91|37.71|37.99|37.79|37.82|37.62|202
1720443600000|2024-07-08 13:00:00|37.92|37.72|37.81|37.61|37.94|37.74|37.78|37.58|169
1720443900000|2024-07-08 13:05:00|37.82|37.62|38.07|37.87|38.12|37.92|37.82|37.62|294
1720444200000|2024-07-08 13:10:00|38.06|37.86|37.95|37.75|38.08|37.88|37.92|37.72|137
1720444500000|2024-07-08 13:15:00|37.96|37.76|37.95|37.75|38.05|37.85|37.93|37.73|254
1720444800000|2024-07-08 13:20:00|37.94|37.74|37.96|37.76|37.99|37.79|37.85|37.65|143
1720445100000|2024-07-08 13:25:00|37.95|37.75|37.83|37.63|37.95|37.75|37.81|37.61|50
1720445400000|2024-07-08 13:30:00|37.82|37.62|37.64|37.44|37.91|37.71|37.64|37.44|165
1720445700000|2024-07-08 13:35:00|37.65|37.45|37.63|37.43|37.69|37.49|37.53|37.33|177
1720446000000|2024-07-08 13:40:00|37.64|37.44|37.59|37.39|37.75|37.55|37.56|37.36|161
1720446300000|2024-07-08 13:45:00|37.61|37.41|37.49|37.29|37.69|37.49|37.49|37.29|265
1720446600000|2024-07-08 13:50:00|37.5|37.3|37.53|37.33|37.61|37.41|37.49|37.29|263
1720446900000|2024-07-08 13:55:00|37.55|37.35|37.74|37.54|37.74|37.54|37.53|37.33|303
1720447200000|2024-07-08 14:00:00|37.73|37.53|37.75|37.55|37.75|37.55|37.63|37.43|217
1720447500000|2024-07-08 14:05:00|37.74|37.54|37.8|37.6|37.88|37.68|37.68|37.48|249
1720447800000|2024-07-08 14:10:00|37.79|37.59|37.72|37.52|37.8|37.6|37.68|37.48|252
1720448100000|2024-07-08 14:15:00|37.72|37.52|37.6|37.4|37.77|37.57|37.6|37.4|108
1720448400000|2024-07-08 14:20:00|37.59|37.39|37.38|37.18|37.59|37.39|37.36|37.16|243
1720448700000|2024-07-08 14:25:00|37.39|37.19|36.68|36.48|37.43|37.23|36.68|36.48|428
1720449000000|2024-07-08 14:30:00|36.67|36.47|36.11|35.91|36.9|36.7|35.87|35.67|608
1720449300000|2024-07-08 14:35:00|36.12|35.92|36.61|36.41|36.67|36.47|35.96|35.76|620
1720449600000|2024-07-08 14:40:00|36.62|36.42|36.81|36.61|37.12|36.92|36.59|36.39|523
1720449900000|2024-07-08 14:45:00|36.82|36.62|36.96|36.76|37.16|36.96|36.62|36.42|471
1720450200000|2024-07-08 14:50:00|36.95|36.75|36.78|36.58|36.96|36.76|36.77|36.57|380
1720450500000|2024-07-08 14:55:00|36.77|36.57|36.86|36.66|36.99|36.79|36.7|36.5|319
1720450800000|2024-07-08 15:00:00|36.85|36.65|36.69|36.49|37.03|36.83|36.69|36.49|338
1720451100000|2024-07-08 15:05:00|36.7|36.5|36.81|36.61|36.97|36.77|36.69|36.49|341
1720451400000|2024-07-08 15:10:00|36.82|36.62|36.9|36.7|37.26|37.06|36.8|36.6|438
1720451700000|2024-07-08 15:15:00|36.91|36.71|36.84|36.64|36.96|36.76|36.76|36.56|214
1720452000000|2024-07-08 15:20:00|36.85|36.65|36.78|36.58|37.03|36.83|36.78|36.58|149
1720452300000|2024-07-08 15:25:00|36.79|36.59|36.77|36.57|36.86|36.66|36.77|36.57|108
1720452600000|2024-07-08 15:30:00|36.78|36.58|36.73|36.53|36.85|36.65|36.72|36.52|306
1720452900000|2024-07-08 15:35:00|36.72|36.52|36.55|36.35|36.82|36.62|36.47|36.27|271
1720453200000|2024-07-08 15:40:00|36.54|36.34|36.33|36.13|36.58|36.38|36.26|36.06|242
1720453500000|2024-07-08 15:45:00|36.32|36.12|36.35|36.15|36.41|36.21|36.23|36.03|328
1720453800000|2024-07-08 15:50:00|36.36|36.16|36.29|36.09|36.47|36.27|36.28|36.08|287
1720454100000|2024-07-08 15:55:00|36.28|36.08|36.19|35.99|36.3|36.1|36.13|35.93|219
1720454400000|2024-07-08 16:00:00|36.21|36.01|36.42|36.22|36.44|36.24|36.19|35.99|192
1720454700000|2024-07-08 16:05:00|36.41|36.21|36.51|36.31|36.56|36.36|36.39|36.19|188
1720455000000|2024-07-08 16:10:00|36.52|36.32|36.48|36.28|36.58|36.38|36.42|36.22|257
1720455300000|2024-07-08 16:15:00|36.5|36.3|36.28|36.08|36.5|36.3|36.14|35.94|294
1720455600000|2024-07-08 16:20:00|36.27|36.07|36.27|36.07|36.33|36.13|36.22|36.02|280
1720455900000|2024-07-08 16:25:00|36.28|36.08|36.04|35.84|36.34|36.14|36.02|35.82|144
1720456200000|2024-07-08 16:30:00|36.05|35.85|36.15|35.95|36.16|35.96|35.96|35.76|263
1720456500000|2024-07-08 16:35:00|36.16|35.96|36.13|35.93|36.23|36.03|36.11|35.91|115
1720456800000|2024-07-08 16:40:00|36.14|35.94|36.25|36.05|36.26|36.06|36.12|35.92|237
1720457100000|2024-07-08 16:45:00|36.24|36.04|36.32|36.12|36.37|36.17|36.24|36.04|196
1720457400000|2024-07-08 16:50:00|36.31|36.11|36.32|36.12|36.41|36.21|36.29|36.09|169
1720457700000|2024-07-08 16:55:00|36.33|36.13|36.41|36.21|36.44|36.24|36.31|36.11|198
1720458000000|2024-07-08 17:00:00|36.4|36.2|36.33|36.13|36.46|36.26|36.32|36.12|152
1720458300000|2024-07-08 17:05:00|36.32|36.12|36.48|36.28|36.5|36.3|36.21|36.01|195
1720458600000|2024-07-08 17:10:00|36.47|36.27|36.54|36.34|36.59|36.39|36.45|36.25|195
1720458900000|2024-07-08 17:15:00|36.55|36.35|36.3|36.1|36.63|36.43|36.27|36.07|98
1720459200000|2024-07-08 17:20:00|36.29|36.09|36.41|36.21|36.5|36.3|36.29|36.09|228
1720459500000|2024-07-08 17:25:00|36.42|36.22|36.47|36.27|36.68|36.48|36.41|36.21|227
1720459800000|2024-07-08 17:30:00|36.46|36.26|36.47|36.27|36.53|36.33|36.46|36.26|203
1720460100000|2024-07-08 17:35:00|36.46|36.26|36.47|36.27|36.52|36.32|36.44|36.24|116
1720460400000|2024-07-08 17:40:00|36.46|36.26|36.44|36.24|36.52|36.32|36.41|36.21|120
1720460700000|2024-07-08 17:45:00|36.45|36.25|36.48|36.28|36.49|36.29|36.4|36.2|91
1720461000000|2024-07-08 17:50:00|36.49|36.29|36.57|36.37|36.61|36.41|36.48|36.28|159
1720461300000|2024-07-08 17:55:00|36.56|36.36|36.55|36.35|36.58|36.38|36.53|36.33|46
1720461600000|2024-07-08 18:00:00|36.56|36.36|36.51|36.31|36.58|36.38|36.49|36.29|111
1720461900000|2024-07-08 18:05:00|36.5|36.3|36.52|36.32|36.57|36.37|36.46|36.26|90
1720462200000|2024-07-08 18:10:00|36.53|36.33|36.5|36.3|36.59|36.39|36.46|36.26|100
1720462500000|2024-07-08 18:15:00|36.49|36.29|36.59|36.39|36.6|36.4|36.49|36.29|129
1720462800000|2024-07-08 18:20:00|36.6|36.4|36.55|36.35|36.6|36.4|36.5|36.3|60
1720463100000|2024-07-08 18:25:00|36.54|36.34|36.54|36.34|36.62|36.42|36.49|36.29|52
1720463400000|2024-07-08 18:30:00|36.53|36.33|36.6|36.4|36.6|36.4|36.51|36.31|93
1720463700000|2024-07-08 18:35:00|36.61|36.41|36.74|36.54|36.76|36.56|36.6|36.4|192
1720464000000|2024-07-08 18:40:00|36.75|36.55|36.6|36.4|36.79|36.59|36.58|36.38|120
1720464300000|2024-07-08 18:45:00|36.59|36.39|36.73|36.53|36.75|36.55|36.57|36.37|168
1720464600000|2024-07-08 18:50:00|36.74|36.54|36.77|36.57|36.79|36.59|36.7|36.5|152
1720464900000|2024-07-08 18:55:00|36.78|36.58|36.74|36.54|36.79|36.59|36.69|36.49|101
1720465200000|2024-07-08 19:00:00|36.75|36.55|36.7|36.5|36.79|36.59|36.69|36.49|142
1720465500000|2024-07-08 19:05:00|36.69|36.49|36.73|36.53|36.73|36.53|36.69|36.49|41
1720465800000|2024-07-08 19:10:00|36.72|36.52|36.6|36.4|36.77|36.57|36.6|36.4|89
1720466100000|2024-07-08 19:15:00|36.61|36.41|36.68|36.48|36.68|36.48|36.54|36.34|99
1720466400000|2024-07-08 19:20:00|36.67|36.47|36.77|36.57|36.77|36.57|36.66|36.46|104
1720466700000|2024-07-08 19:25:00|36.76|36.56|36.83|36.63|36.84|36.64|36.76|36.56|113
1720467000000|2024-07-08 19:30:00|36.82|36.62|36.72|36.52|36.85|36.65|36.71|36.51|100
1720467300000|2024-07-08 19:35:00|36.73|36.53|36.73|36.53|36.78|36.58|36.71|36.51|104
1720467600000|2024-07-08 19:40:00|36.72|36.52|36.75|36.55|36.78|36.58|36.72|36.52|93
1720467900000|2024-07-08 19:45:00|36.74|36.54|36.71|36.51|36.74|36.54|36.67|36.47|48
1720468200000|2024-07-08 19:50:00|36.72|36.52|36.86|36.66|36.86|36.66|36.71|36.51|205
1720468500000|2024-07-08 19:55:00|36.85|36.65|36.81|36.61|36.89|36.69|36.81|36.61|115
1720468800000|2024-07-08 20:00:00|36.82|36.62|36.77|36.57|36.86|36.66|36.77|36.57|54
1720469100000|2024-07-08 20:05:00|36.76|36.56|36.8|36.6|36.93|36.73|36.75|36.55|83
1720469400000|2024-07-08 20:10:00|36.79|36.59|36.79|36.59|37.1|36.9|36.77|36.57|145
1720469700000|2024-07-08 20:15:00|36.8|36.6|36.74|36.54|36.95|36.75|36.69|36.49|126
1720470000000|2024-07-08 20:20:00|36.73|36.53|36.93|36.73|36.94|36.74|36.73|36.53|219
1720470300000|2024-07-08 20:25:00|36.92|36.72|36.94|36.74|36.94|36.74|36.87|36.67|132
1720470600000|2024-07-08 20:30:00|36.93|36.73|37.03|36.83|37.04|36.84|36.93|36.73|95
1720470900000|2024-07-08 20:35:00|37.02|36.82|37.03|36.83|37.1|36.9|37.02|36.82|68
1720471200000|2024-07-08 20:40:00|37.01|36.81|37.01|36.81|37.13|36.93|36.98|36.78|133
1720471500000|2024-07-08 20:45:00|37|36.8|36.97|36.77|37.03|36.83|36.91|36.71|70
1720471800000|2024-07-08 20:50:00|36.98|36.78|36.92|36.72|37.02|36.82|36.85|36.65|49
1720472100000|2024-07-08 20:55:00|36.91|36.71|36.86|36.66|36.92|36.72|36.79|36.59|99
1720472400000|2024-07-08 21:00:00|36.85|36.65|36.73|36.53|36.86|36.66|36.73|36.53|77
1720472700000|2024-07-08 21:05:00|36.74|36.54|36.86|36.66|36.86|36.66|36.74|36.54|53
1720473000000|2024-07-08 21:10:00|36.85|36.65|36.86|36.66|36.86|36.66|36.77|36.57|81
1720473300000|2024-07-08 21:15:00|36.87|36.67|37.04|36.84|37.08|36.88|36.81|36.61|142
1720473600000|2024-07-08 21:20:00|37.05|36.85|36.89|36.69|37.05|36.85|36.85|36.65|95
1720473900000|2024-07-08 21:25:00|36.88|36.68|37.07|36.87|37.09|36.89|36.84|36.64|66
1720474200000|2024-07-08 21:30:00|37.05|36.85|37.05|36.85|37.11|36.91|36.89|36.69|96
1720474500000|2024-07-08 21:35:00|37.06|36.86|37|36.8|37.15|36.95|37|36.8|53
1720474800000|2024-07-08 21:40:00|37.01|36.81|36.96|36.76|37.01|36.81|36.94|36.74|43
1720475100000|2024-07-08 21:45:00|36.97|36.77|37.02|36.82|37.02|36.82|36.96|36.76|8
1720475400000|2024-07-08 21:50:00|37.03|36.83|36.97|36.77|37.04|36.84|36.97|36.77|24
1720475700000|2024-07-08 21:55:00|36.98|36.78|36.99|36.79|37.03|36.83|36.98|36.78|30
1720476000000|2024-07-08 22:00:00|36.98|36.78|36.95|36.75|37.01|36.81|36.95|36.75|47
1720476300000|2024-07-08 22:05:00|36.94|36.74|37|36.8|37.04|36.84|36.9|36.7|51
1720476600000|2024-07-08 22:10:00|36.99|36.79|37|36.8|37.1|36.9|36.99|36.79|102
1720476900000|2024-07-08 22:15:00|37.01|36.81|37.07|36.87|37.07|36.87|36.97|36.77|21
1720477200000|2024-07-08 22:20:00|37.08|36.88|37.14|36.94|37.15|36.95|37.08|36.88|91
1720477500000|2024-07-08 22:25:00|37.15|36.95|37.19|36.99|37.3|37.1|37.14|36.94|92
1720477800000|2024-07-08 22:30:00|37.2|37|37.18|36.98|37.21|37.01|37.14|36.94|45
1720478100000|2024-07-08 22:35:00|37.17|36.97|37.09|36.89|37.17|36.97|37.08|36.88|43
1720478400000|2024-07-08 22:40:00|37.08|36.88|37.04|36.84|37.08|36.88|37.02|36.82|33
1720478700000|2024-07-08 22:45:00|37.05|36.85|37.02|36.82|37.08|36.88|36.99|36.79|88
1720479000000|2024-07-08 22:50:00|37.01|36.81|37.06|36.86|37.08|36.88|37.01|36.81|39
1720479300000|2024-07-08 22:55:00|37.05|36.85|37.07|36.87|37.08|36.88|37.02|36.82|37
1720479600000|2024-07-08 23:00:00|37.08|36.88|37.1|36.9|37.11|36.91|37.06|36.86|84
1720479900000|2024-07-08 23:05:00|37.09|36.89|37.07|36.87|37.11|36.91|37.07|36.87|27
1720480200000|2024-07-08 23:10:00|37.06|36.86|37.16|36.96|37.17|36.97|37.06|36.86|99
1720480500000|2024-07-08 23:15:00|37.15|36.95|37.19|36.99|37.24|37.04|37.13|36.93|184
1720480800000|2024-07-08 23:20:00|37.2|37|37.18|36.98|37.21|37.01|37.17|36.97|27
1720481100000|2024-07-08 23:25:00|37.19|36.99|37.11|36.91|37.19|36.99|37.1|36.9|27
1720481400000|2024-07-08 23:30:00|37.1|36.9|37.1|36.9|37.15|36.95|37.09|36.89|45
1720481700000|2024-07-08 23:35:00|37.08|36.88|36.98|36.78|37.08|36.88|36.98|36.78|43
1720482000000|2024-07-08 23:40:00|36.99|36.79|36.96|36.76|37.02|36.82|36.96|36.76|20
1720482300000|2024-07-08 23:45:00|36.94|36.74|36.93|36.73|36.98|36.78|36.93|36.73|30
1720482600000|2024-07-08 23:50:00|36.94|36.74|36.99|36.79|37|36.8|36.94|36.74|75
1720482900000|2024-07-08 23:55:00|37|36.8|37.01|36.81|37.04|36.84|36.97|36.77|29
1720483200000|2024-07-09 00:00:00|37|36.8|36.9|36.7|37|36.8|36.8|36.6|75
1720483500000|2024-07-09 00:05:00|36.91|36.71|36.93|36.73|36.99|36.79|36.9|36.7|56
1720483800000|2024-07-09 00:10:00|36.92|36.72|36.93|36.73|36.95|36.75|36.9|36.7|52
1720484100000|2024-07-09 00:15:00|36.92|36.72|36.91|36.71|36.96|36.76|36.87|36.67|80
1720484400000|2024-07-09 00:20:00|36.92|36.72|36.87|36.67|36.92|36.72|36.86|36.66|33
1720484700000|2024-07-09 00:25:00|36.86|36.66|36.85|36.65|36.87|36.67|36.84|36.64|16
1720485000000|2024-07-09 00:30:00|36.84|36.64|36.75|36.55|36.85|36.65|36.68|36.48|75
1720485300000|2024-07-09 00:35:00|36.74|36.54|36.87|36.67|36.92|36.72|36.74|36.54|208
1720485600000|2024-07-09 00:40:00|36.86|36.66|36.82|36.62|36.88|36.68|36.82|36.62|25
1720485900000|2024-07-09 00:45:00|36.83|36.63|36.85|36.65|37.02|36.82|36.75|36.55|109
1720486200000|2024-07-09 00:50:00|36.84|36.64|36.8|36.6|36.87|36.67|36.75|36.55|60
1720486500000|2024-07-09 00:55:00|36.79|36.59|36.81|36.61|36.94|36.74|36.78|36.58|104
1720486800000|2024-07-09 01:00:00|36.82|36.62|36.86|36.66|36.88|36.68|36.77|36.57|168
1720487100000|2024-07-09 01:05:00|36.85|36.65|36.89|36.69|36.91|36.71|36.64|36.44|300
1720487400000|2024-07-09 01:10:00|36.9|36.7|37.14|36.94|37.23|37.03|36.87|36.67|275
1720487700000|2024-07-09 01:15:00|37.13|36.93|36.94|36.74|37.34|37.14|36.92|36.72|380
1720488000000|2024-07-09 01:20:00|36.93|36.73|36.82|36.62|36.96|36.76|36.71|36.51|262
1720488300000|2024-07-09 01:25:00|36.81|36.61|36.78|36.58|36.83|36.63|36.74|36.54|103
1720488600000|2024-07-09 01:30:00|36.77|36.57|36.53|36.33|36.86|36.66|36.53|36.33|205
1720488900000|2024-07-09 01:35:00|36.52|36.32|36.53|36.33|36.62|36.42|36.44|36.24|205
1720489200000|2024-07-09 01:40:00|36.54|36.34|36.48|36.28|36.55|36.35|36.43|36.23|190
1720489500000|2024-07-09 01:45:00|36.49|36.29|36.58|36.38|36.6|36.4|36.45|36.25|169
1720489800000|2024-07-09 01:50:00|36.57|36.37|36.56|36.36|36.63|36.43|36.56|36.36|125
1720490100000|2024-07-09 01:55:00|36.55|36.35|36.58|36.38|36.61|36.41|36.47|36.27|85
1720490400000|2024-07-09 02:00:00|36.57|36.37|36.47|36.27|36.57|36.37|36.37|36.17|75
1720490700000|2024-07-09 02:05:00|36.48|36.28|36.6|36.4|36.6|36.4|36.47|36.27|101
1720491000000|2024-07-09 02:10:00|36.59|36.39|36.56|36.36|36.6|36.4|36.55|36.35|48
1720491300000|2024-07-09 02:15:00|36.55|36.35|36.71|36.51|36.73|36.53|36.52|36.32|105
1720491600000|2024-07-09 02:20:00|36.72|36.52|36.72|36.52|36.73|36.53|36.64|36.44|62
1720491900000|2024-07-09 02:25:00|36.71|36.51|36.76|36.56|36.79|36.59|36.71|36.51|71
1720492200000|2024-07-09 02:30:00|36.75|36.55|36.81|36.61|36.81|36.61|36.71|36.51|106
1720492500000|2024-07-09 02:35:00|36.82|36.62|36.86|36.66|36.88|36.68|36.76|36.56|129
1720492800000|2024-07-09 02:40:00|36.87|36.67|36.88|36.68|36.9|36.7|36.8|36.6|142
1720493100000|2024-07-09 02:45:00|36.89|36.69|37.04|36.84|37.05|36.85|36.82|36.62|101
1720493400000|2024-07-09 02:50:00|37.03|36.83|37.05|36.85|37.08|36.88|36.99|36.79|91
1720493700000|2024-07-09 02:55:00|37.06|36.86|37.17|36.97|37.2|37|37.01|36.81|163
1720494000000|2024-07-09 03:00:00|37.18|36.98|37.07|36.87|37.18|36.98|37.05|36.85|78
1720494300000|2024-07-09 03:05:00|37.08|36.88|37.06|36.86|37.13|36.93|37.06|36.86|147
1720494600000|2024-07-09 03:10:00|37.07|36.87|37.01|36.81|37.1|36.9|37|36.8|61
1720494900000|2024-07-09 03:15:00|37|36.8|36.85|36.65|37|36.8|36.85|36.65|61
1720495200000|2024-07-09 03:20:00|36.86|36.66|36.75|36.55|36.86|36.66|36.74|36.54|53
1720495500000|2024-07-09 03:25:00|36.76|36.56|36.7|36.5|36.78|36.58|36.68|36.48|50
1720495800000|2024-07-09 03:30:00|36.69|36.49|36.76|36.56|36.78|36.58|36.68|36.48|49
1720496100000|2024-07-09 03:35:00|36.74|36.54|36.78|36.58|36.78|36.58|36.7|36.5|19
1720496400000|2024-07-09 03:40:00|36.79|36.59|36.87|36.67|36.88|36.68|36.78|36.58|132
1720496700000|2024-07-09 03:45:00|36.86|36.66|37.16|36.96|37.17|36.97|36.86|36.66|173
1720497000000|2024-07-09 03:50:00|37.15|36.95|37.23|37.03|37.26|37.06|37.15|36.95|175
1720497300000|2024-07-09 03:55:00|37.22|37.02|37.12|36.92|37.23|37.03|37.11|36.91|56
1720497600000|2024-07-09 04:00:00|37.11|36.91|37.2|37|37.2|37|37.1|36.9|176
1720497900000|2024-07-09 04:05:00|37.19|36.99|37.2|37|37.22|37.02|37.18|36.98|124
1720498200000|2024-07-09 04:10:00|37.21|37.01|37.25|37.05|37.29|37.09|37.2|37|212
1720498500000|2024-07-09 04:15:00|37.24|37.04|37.26|37.06|37.32|37.12|37.13|36.93|90
1720498800000|2024-07-09 04:20:00|37.25|37.05|37.22|37.02|37.27|37.07|37.18|36.98|37
1720499100000|2024-07-09 04:25:00|37.21|37.01|37.22|37.02|37.29|37.09|37.21|37.01|168
1720499400000|2024-07-09 04:30:00|37.23|37.03|37.34|37.14|37.38|37.18|37.22|37.02|253
1720499700000|2024-07-09 04:35:00|37.33|37.13|37.34|37.14|37.37|37.17|37.25|37.05|159
1720500000000|2024-07-09 04:40:00|37.33|37.13|37.28|37.08|37.36|37.16|37.23|37.03|55
1720500300000|2024-07-09 04:45:00|37.29|37.09|37.18|36.98|37.3|37.1|37.15|36.95|51
1720500600000|2024-07-09 04:50:00|37.19|36.99|37.13|36.93|37.21|37.01|37.1|36.9|79
1720500900000|2024-07-09 04:55:00|37.14|36.94|37.19|36.99|37.23|37.03|37.13|36.93|91
1720501200000|2024-07-09 05:00:00|37.18|36.98|37.18|36.98|37.26|37.06|37.17|36.97|119
1720501500000|2024-07-09 05:05:00|37.17|36.97|37.14|36.94|37.29|37.09|37.14|36.94|107
1720501800000|2024-07-09 05:10:00|37.13|36.93|37.15|36.95|37.22|37.02|37.09|36.89|158
1720502100000|2024-07-09 05:15:00|37.16|36.96|37.29|37.09|37.34|37.14|37.15|36.95|105
1720502400000|2024-07-09 05:20:00|37.28|37.08|37.24|37.04|37.31|37.11|37.22|37.02|89
1720502700000|2024-07-09 05:25:00|37.23|37.03|37.21|37.01|37.24|37.04|37.17|36.97|59
1720503000000|2024-07-09 05:30:00|37.22|37.02|37.19|36.99|37.25|37.05|37.18|36.98|145
1720503300000|2024-07-09 05:35:00|37.17|36.97|37.06|36.86|37.24|37.04|37.06|36.86|106
1720503600000|2024-07-09 05:40:00|37.07|36.87|37.16|36.96|37.18|36.98|37.07|36.87|91
1720503900000|2024-07-09 05:45:00|37.17|36.97|37.21|37.01|37.24|37.04|37.16|36.96|143
1720504200000|2024-07-09 05:50:00|37.22|37.02|37.25|37.05|37.33|37.13|37.22|37.02|73
1720504500000|2024-07-09 05:55:00|37.24|37.04|37.34|37.14|37.36|37.16|37.24|37.04|76
1720504800000|2024-07-09 06:00:00|37.33|37.13|37.22|37.02|37.34|37.14|37.22|37.02|35
1720505100000|2024-07-09 06:05:00|37.21|37.01|37.43|37.23|37.46|37.26|37.21|37.01|87
1720505400000|2024-07-09 06:10:00|37.44|37.24|37.39|37.19|37.44|37.24|37.36|37.16|70
1720505700000|2024-07-09 06:15:00|37.38|37.18|37.34|37.14|37.39|37.19|37.3|37.1|50
1720506000000|2024-07-09 06:20:00|37.35|37.15|37.39|37.19|37.42|37.22|37.35|37.15|82
1720506300000|2024-07-09 06:25:00|37.4|37.2|37.44|37.24|37.5|37.3|37.37|37.17|90
1720506600000|2024-07-09 06:30:00|37.45|37.25|37.43|37.23|37.54|37.34|37.41|37.21|75
1720506900000|2024-07-09 06:35:00|37.45|37.25|37.47|37.27|37.52|37.32|37.44|37.24|87
1720507200000|2024-07-09 06:40:00|37.46|37.26|37.4|37.2|37.46|37.26|37.37|37.17|63
1720507500000|2024-07-09 06:45:00|37.39|37.19|37.43|37.23|37.44|37.24|37.39|37.19|88
1720507800000|2024-07-09 06:50:00|37.44|37.24|37.4|37.2|37.46|37.26|37.39|37.19|102
1720508100000|2024-07-09 06:55:00|37.39|37.19|37.38|37.18|37.42|37.22|37.38|37.18|13
1720508400000|2024-07-09 07:00:00|37.39|37.19|37.43|37.23|37.48|37.28|37.37|37.17|79
1720508700000|2024-07-09 07:05:00|37.44|37.24|37.37|37.17|37.44|37.24|37.35|37.15|16
1720509000000|2024-07-09 07:10:00|37.38|37.18|37.38|37.18|37.39|37.19|37.32|37.12|32
1720509300000|2024-07-09 07:15:00|37.37|37.17|37.24|37.04|37.38|37.18|37.23|37.03|65
1720509600000|2024-07-09 07:20:00|37.25|37.05|37.3|37.1|37.35|37.15|37.24|37.04|104
1720509900000|2024-07-09 07:25:00|37.31|37.11|37.31|37.11|37.33|37.13|37.27|37.07|30
1720510200000|2024-07-09 07:30:00|37.33|37.13|37.32|37.12|37.42|37.22|37.31|37.11|112
1720510500000|2024-07-09 07:35:00|37.31|37.11|37.28|37.08|37.32|37.12|37.23|37.03|55
1720510800000|2024-07-09 07:40:00|37.29|37.09|37.24|37.04|37.29|37.09|37.24|37.04|34
1720511100000|2024-07-09 07:45:00|37.23|37.03|37.24|37.04|37.28|37.08|37.22|37.02|56
1720511400000|2024-07-09 07:50:00|37.23|37.03|37.25|37.05|37.26|37.06|37.21|37.01|57
1720511700000|2024-07-09 07:55:00|37.26|37.06|37.27|37.07|37.28|37.08|37.23|37.03|25
1720512000000|2024-07-09 08:00:00|37.26|37.06|37.26|37.06|37.34|37.14|37.22|37.02|79
1720512300000|2024-07-09 08:05:00|37.3|37.1|37.19|36.99|37.32|37.12|37.19|36.99|73
1720512600000|2024-07-09 08:10:00|37.2|37|37.38|37.18|37.39|37.19|37.2|37|101
1720512900000|2024-07-09 08:15:00|37.39|37.19|37.47|37.27|37.52|37.32|37.37|37.17|107
1720513200000|2024-07-09 08:20:00|37.48|37.28|37.55|37.35|37.6|37.4|37.44|37.24|117
1720513500000|2024-07-09 08:25:00|37.54|37.34|37.48|37.28|37.59|37.39|37.48|37.28|28
1720513800000|2024-07-09 08:30:00|37.49|37.29|37.58|37.38|37.59|37.39|37.48|37.28|81
1720514100000|2024-07-09 08:35:00|37.57|37.37|37.52|37.32|37.64|37.44|37.51|37.31|162
1720514400000|2024-07-09 08:40:00|37.53|37.33|37.71|37.51|37.78|37.58|37.52|37.32|209
1720514700000|2024-07-09 08:45:00|37.72|37.52|37.59|37.39|37.72|37.52|37.57|37.37|184
1720515000000|2024-07-09 08:50:00|37.6|37.4|37.51|37.31|37.61|37.41|37.48|37.28|80
1720515300000|2024-07-09 08:55:00|37.52|37.32|37.46|37.26|37.52|37.32|37.44|37.24|55
1720515600000|2024-07-09 09:00:00|37.47|37.27|37.51|37.31|37.52|37.32|37.43|37.23|85
1720515900000|2024-07-09 09:05:00|37.52|37.32|37.51|37.31|37.57|37.37|37.5|37.3|129
1720516200000|2024-07-09 09:10:00|37.5|37.3|37.49|37.29|37.52|37.32|37.47|37.27|31
1720516500000|2024-07-09 09:15:00|37.48|37.28|37.52|37.32|37.55|37.35|37.48|37.28|73
1720516800000|2024-07-09 09:20:00|37.51|37.31|37.43|37.23|37.51|37.31|37.43|37.23|37
1720517100000|2024-07-09 09:25:00|37.44|37.24|37.44|37.24|37.46|37.26|37.43|37.23|19
1720517400000|2024-07-09 09:30:00|37.43|37.23|37.54|37.34|37.55|37.35|37.42|37.22|62
1720517700000|2024-07-09 09:35:00|37.53|37.33|37.51|37.31|37.53|37.33|37.45|37.25|28
1720518000000|2024-07-09 09:40:00|37.52|37.32|37.46|37.26|37.52|37.32|37.43|37.23|29
1720518300000|2024-07-09 09:45:00|37.45|37.25|37.49|37.29|37.53|37.33|37.44|37.24|41
1720518600000|2024-07-09 09:50:00|37.5|37.3|37.46|37.26|37.5|37.3|37.46|37.26|30
1720518900000|2024-07-09 09:55:00|37.47|37.27|37.41|37.21|37.47|37.27|37.41|37.21|20
1720519200000|2024-07-09 10:00:00|37.42|37.22|37.39|37.19|37.42|37.22|37.3|37.1|79
1720519500000|2024-07-09 10:05:00|37.38|37.18|37.44|37.24|37.48|37.28|37.38|37.18|61
1720519800000|2024-07-09 10:10:00|37.45|37.25|37.46|37.26|37.48|37.28|37.42|37.22|114
1720520100000|2024-07-09 10:15:00|37.47|37.27|37.4|37.2|37.47|37.27|37.34|37.14|76
1720520400000|2024-07-09 10:20:00|37.41|37.21|37.38|37.18|37.45|37.25|37.37|37.17|39
1720520700000|2024-07-09 10:25:00|37.39|37.19|37.41|37.21|37.41|37.21|37.38|37.18|21
1720521000000|2024-07-09 10:30:00|37.4|37.2|37.44|37.24|37.47|37.27|37.4|37.2|64
1720521300000|2024-07-09 10:35:00|37.43|37.23|37.42|37.22|37.46|37.26|37.36|37.16|40
1720521600000|2024-07-09 10:40:00|37.41|37.21|37.4|37.2|37.42|37.22|37.38|37.18|32
1720521900000|2024-07-09 10:45:00|37.41|37.21|37.42|37.22|37.46|37.26|37.39|37.19|84
1720522200000|2024-07-09 10:50:00|37.44|37.24|37.43|37.23|37.48|37.28|37.37|37.17|50
1720522500000|2024-07-09 10:55:00|37.4|37.2|37.41|37.21|37.42|37.22|37.36|37.16|43
1720522800000|2024-07-09 11:00:00|37.4|37.2|37.44|37.24|37.45|37.25|37.39|37.19|118
1720523100000|2024-07-09 11:05:00|37.45|37.25|37.38|37.18|37.45|37.25|37.38|37.18|17
1720523400000|2024-07-09 11:10:00|37.37|37.17|37.33|37.13|37.37|37.17|37.28|37.08|51
1720523700000|2024-07-09 11:15:00|37.32|37.12|37.38|37.18|37.38|37.18|37.25|37.05|59
1720524000000|2024-07-09 11:20:00|37.39|37.19|37.45|37.25|37.45|37.25|37.37|37.17|48
1720524300000|2024-07-09 11:25:00|37.44|37.24|37.5|37.3|37.53|37.33|37.42|37.22|72
1720524600000|2024-07-09 11:30:00|37.51|37.31|37.44|37.24|37.51|37.31|37.44|37.24|38
1720524900000|2024-07-09 11:35:00|37.43|37.23|37.42|37.22|37.47|37.27|37.41|37.21|19
1720525200000|2024-07-09 11:40:00|37.43|37.23|37.5|37.3|37.5|37.3|37.43|37.23|61
1720525500000|2024-07-09 11:45:00|37.49|37.29|37.49|37.29|37.5|37.3|37.47|37.27|53
1720525800000|2024-07-09 11:50:00|37.51|37.31|37.54|37.34|37.54|37.34|37.49|37.29|72
1720526100000|2024-07-09 11:55:00|37.53|37.33|37.52|37.32|37.54|37.34|37.5|37.3|38
1720526400000|2024-07-09 12:00:00|37.51|37.31|37.47|37.27|37.55|37.35|37.47|37.27|49
1720526700000|2024-07-09 12:05:00|37.46|37.26|37.4|37.2|37.46|37.26|37.39|37.19|22
1720527000000|2024-07-09 12:10:00|37.39|37.19|37.44|37.24|37.44|37.24|37.39|37.19|24
1720527300000|2024-07-09 12:15:00|37.43|37.23|37.44|37.24|37.48|37.28|37.43|37.23|46
1720527600000|2024-07-09 12:20:00|37.43|37.23|37.32|37.12|37.45|37.25|37.32|37.12|38
1720527900000|2024-07-09 12:25:00|37.31|37.11|37.27|37.07|37.31|37.11|37.25|37.05|85
1720528200000|2024-07-09 12:30:00|37.26|37.06|37.31|37.11|37.33|37.13|37.26|37.06|238
1720528500000|2024-07-09 12:35:00|37.32|37.12|37.27|37.07|37.32|37.12|37.27|37.07|39
1720528800000|2024-07-09 12:40:00|37.28|37.08|37.3|37.1|37.33|37.13|37.28|37.08|63
1720529100000|2024-07-09 12:45:00|37.29|37.09|37.37|37.17|37.37|37.17|37.28|37.08|49
1720529400000|2024-07-09 12:50:00|37.36|37.16|37.35|37.15|37.41|37.21|37.34|37.14|32
1720529700000|2024-07-09 12:55:00|37.31|37.11|37.29|37.09|37.31|37.11|37.27|37.07|39
1720530000000|2024-07-09 13:00:00|37.3|37.1|37.29|37.09|37.34|37.14|37.29|37.09|73
1720530300000|2024-07-09 13:05:00|37.26|37.06|37.17|36.97|37.27|37.07|37.16|36.96|46
1720530600000|2024-07-09 13:10:00|37.18|36.98|37.24|37.04|37.26|37.06|37.18|36.98|68
1720530900000|2024-07-09 13:15:00|37.23|37.03|37.22|37.02|37.27|37.07|37.19|36.99|42
1720531200000|2024-07-09 13:20:00|37.21|37.01|37.23|37.03|37.24|37.04|37.2|37|21
1720531500000|2024-07-09 13:25:00|37.24|37.04|37.25|37.05|37.29|37.09|37.24|37.04|47
1720531800000|2024-07-09 13:30:00|37.24|37.04|37.31|37.11|37.32|37.12|37.19|36.99|100
1720532100000|2024-07-09 13:35:00|37.32|37.12|37.17|36.97|37.36|37.16|37.17|36.97|47
1720532400000|2024-07-09 13:40:00|37.16|36.96|37.02|36.82|37.16|36.96|36.96|36.76|84
1720532700000|2024-07-09 13:45:00|37.01|36.81|37.06|36.86|37.1|36.9|37.01|36.81|104
1720533000000|2024-07-09 13:50:00|37.07|36.87|37.12|36.92|37.12|36.92|37.01|36.81|44
1720533300000|2024-07-09 13:55:00|37.13|36.93|37.16|36.96|37.21|37.01|37.09|36.89|82
1720533600000|2024-07-09 14:00:00|37.17|36.97|37.27|37.07|37.36|37.16|37.16|36.96|188
1720533900000|2024-07-09 14:05:00|37.26|37.06|37.41|37.21|37.42|37.22|37.2|37|148
1720534200000|2024-07-09 14:10:00|37.42|37.22|37.76|37.56|37.8|37.6|37.39|37.19|209
1720534500000|2024-07-09 14:15:00|37.75|37.55|37.58|37.38|37.91|37.71|37.53|37.33|260
1720534800000|2024-07-09 14:20:00|37.59|37.39|37.51|37.31|37.7|37.5|37.42|37.22|189
1720535100000|2024-07-09 14:25:00|37.5|37.3|37.55|37.35|37.6|37.4|37.42|37.22|164
1720535400000|2024-07-09 14:30:00|37.54|37.34|37.53|37.33|37.57|37.37|37.42|37.22|175
1720535700000|2024-07-09 14:35:00|37.54|37.34|37.5|37.3|37.59|37.39|37.49|37.29|118
1720536000000|2024-07-09 14:40:00|37.51|37.31|37.54|37.34|37.61|37.41|37.48|37.28|122
1720536300000|2024-07-09 14:45:00|37.55|37.35|37.35|37.15|37.56|37.36|37.34|37.14|93
1720536600000|2024-07-09 14:50:00|37.36|37.16|37.33|37.13|37.36|37.16|37.24|37.04|125
1720536900000|2024-07-09 14:55:00|37.32|37.12|37.19|36.99|37.36|37.16|37.19|36.99|99
1720537200000|2024-07-09 15:00:00|37.2|37|37.31|37.11|37.33|37.13|37.15|36.95|175
1720537500000|2024-07-09 15:05:00|37.32|37.12|37.29|37.09|37.33|37.13|37.09|36.89|114
1720537800000|2024-07-09 15:10:00|37.28|37.08|37.32|37.12|37.34|37.14|37.22|37.02|145
1720538100000|2024-07-09 15:15:00|37.31|37.11|37.29|37.09|37.35|37.15|37.27|37.07|84
1720538400000|2024-07-09 15:20:00|37.3|37.1|37.22|37.02|37.3|37.1|37.16|36.96|86
1720538700000|2024-07-09 15:25:00|37.21|37.01|37.31|37.11|37.31|37.11|37.19|36.99|63
1720539000000|2024-07-09 15:30:00|37.3|37.1|37.3|37.1|37.31|37.11|37.17|36.97|64
1720539300000|2024-07-09 15:35:00|37.31|37.11|37.24|37.04|37.35|37.15|37.24|37.04|102
1720539600000|2024-07-09 15:40:00|37.25|37.05|37.38|37.18|37.4|37.2|37.23|37.03|88
1720539900000|2024-07-09 15:45:00|37.37|37.17|37.41|37.21|37.44|37.24|37.37|37.17|135
1720540200000|2024-07-09 15:50:00|37.42|37.22|37.52|37.32|37.52|37.32|37.4|37.2|108
1720540500000|2024-07-09 15:55:00|37.51|37.31|37.52|37.32|37.53|37.33|37.5|37.3|24
1720540800000|2024-07-09 16:00:00|37.51|37.31|37.44|37.24|37.58|37.38|37.43|37.23|85
1720541100000|2024-07-09 16:05:00|37.45|37.25|37.48|37.28|37.53|37.33|37.44|37.24|61
1720541400000|2024-07-09 16:10:00|37.47|37.27|37.49|37.29|37.5|37.3|37.44|37.24|51
1720541700000|2024-07-09 16:15:00|37.5|37.3|37.56|37.36|37.58|37.38|37.5|37.3|69
1720542000000|2024-07-09 16:20:00|37.55|37.35|37.61|37.41|37.66|37.46|37.54|37.34|60
1720542300000|2024-07-09 16:25:00|37.6|37.4|37.58|37.38|37.6|37.4|37.57|37.37|27
1720542600000|2024-07-09 16:30:00|37.57|37.37|37.5|37.3|37.61|37.41|37.5|37.3|53
1720542900000|2024-07-09 16:35:00|37.49|37.29|37.45|37.25|37.52|37.32|37.43|37.23|47
1720543200000|2024-07-09 16:40:00|37.46|37.26|37.58|37.38|37.58|37.38|37.45|37.25|54
1720543500000|2024-07-09 16:45:00|37.57|37.37|37.53|37.33|37.59|37.39|37.5|37.3|96
1720543800000|2024-07-09 16:50:00|37.55|37.35|37.63|37.43|37.64|37.44|37.54|37.34|81
1720544100000|2024-07-09 16:55:00|37.62|37.42|37.7|37.5|37.72|37.52|37.62|37.42|75
1720544400000|2024-07-09 17:00:00|37.71|37.51|37.74|37.54|37.8|37.6|37.7|37.5|97
1720544700000|2024-07-09 17:05:00|37.73|37.53|37.71|37.51|37.74|37.54|37.66|37.46|22
1720545000000|2024-07-09 17:10:00|37.7|37.5|37.68|37.48|37.71|37.51|37.68|37.48|27
1720545300000|2024-07-09 17:15:00|37.67|37.47|37.6|37.4|37.68|37.48|37.58|37.38|39
1720545600000|2024-07-09 17:20:00|37.61|37.41|37.59|37.39|37.61|37.41|37.57|37.37|16
1720545900000|2024-07-09 17:25:00|37.58|37.38|37.64|37.44|37.65|37.45|37.57|37.37|102
1720546200000|2024-07-09 17:30:00|37.63|37.43|37.7|37.5|37.71|37.51|37.63|37.43|102
1720546500000|2024-07-09 17:35:00|37.69|37.49|37.56|37.36|37.71|37.51|37.56|37.36|27
1720546800000|2024-07-09 17:40:00|37.55|37.35|37.47|37.27|37.56|37.36|37.47|37.27|21
1720547100000|2024-07-09 17:45:00|37.46|37.26|37.47|37.27|37.5|37.3|37.43|37.23|27
1720547400000|2024-07-09 17:50:00|37.48|37.28|37.57|37.37|37.58|37.38|37.47|37.27|77
1720547700000|2024-07-09 17:55:00|37.58|37.38|37.56|37.36|37.61|37.41|37.56|37.36|74
1720548000000|2024-07-09 18:00:00|37.57|37.37|37.51|37.31|37.6|37.4|37.51|37.31|27
1720548300000|2024-07-09 18:05:00|37.5|37.3|37.47|37.27|37.5|37.3|37.45|37.25|11
1720548600000|2024-07-09 18:10:00|37.49|37.29|37.59|37.39|37.62|37.42|37.48|37.28|85
1720548900000|2024-07-09 18:15:00|37.6|37.4|37.63|37.43|37.68|37.48|37.59|37.39|70
1720549200000|2024-07-09 18:20:00|37.64|37.44|37.73|37.53|37.77|37.57|37.63|37.43|108
1720549500000|2024-07-09 18:25:00|37.72|37.52|37.66|37.46|37.72|37.52|37.62|37.42|26
1720549800000|2024-07-09 18:30:00|37.67|37.47|37.73|37.53|37.77|37.57|37.67|37.47|44
1720550100000|2024-07-09 18:35:00|37.72|37.52|37.8|37.6|37.81|37.61|37.7|37.5|77
1720550400000|2024-07-09 18:40:00|37.78|37.58|37.84|37.64|37.85|37.65|37.74|37.54|73
1720550700000|2024-07-09 18:45:00|37.83|37.63|37.74|37.54|37.88|37.68|37.72|37.52|78
1720551000000|2024-07-09 18:50:00|37.73|37.53|37.83|37.63|37.83|37.63|37.73|37.53|209
1720551300000|2024-07-09 18:55:00|37.82|37.62|37.84|37.64|37.87|37.67|37.82|37.62|88
1720551600000|2024-07-09 19:00:00|37.85|37.65|37.8|37.6|37.85|37.65|37.78|37.58|44
1720551900000|2024-07-09 19:05:00|37.79|37.59|37.77|37.57|37.83|37.63|37.75|37.55|52
1720552200000|2024-07-09 19:10:00|37.78|37.58|37.78|37.58|37.79|37.59|37.75|37.55|11
1720552500000|2024-07-09 19:15:00|37.79|37.59|37.93|37.73|37.94|37.74|37.78|37.58|104
1720552800000|2024-07-09 19:20:00|37.94|37.74|37.86|37.66|37.94|37.74|37.86|37.66|35
1720553100000|2024-07-09 19:25:00|37.88|37.68|37.95|37.75|37.97|37.77|37.88|37.68|96
1720553400000|2024-07-09 19:30:00|37.96|37.76|37.92|37.72|37.97|37.77|37.92|37.72|25
1720553700000|2024-07-09 19:35:00|37.91|37.71|38.01|37.81|38.01|37.81|37.91|37.71|53
1720554000000|2024-07-09 19:40:00|38.02|37.82|38.03|37.83|38.13|37.93|38.02|37.82|99
1720554300000|2024-07-09 19:45:00|38.04|37.84|38.09|37.89|38.1|37.9|38.02|37.82|55
1720554600000|2024-07-09 19:50:00|38.11|37.91|38.15|37.95|38.16|37.96|38.08|37.88|89
1720554900000|2024-07-09 19:55:00|38.16|37.96|38.17|37.97|38.19|37.99|38.14|37.94|114
1720555200000|2024-07-09 20:00:00|38.18|37.98|38.13|37.93|38.19|37.99|38.1|37.9|44
1720555500000|2024-07-09 20:05:00|38.12|37.92|37.98|37.78|38.13|37.93|37.97|37.77|24
1720555800000|2024-07-09 20:10:00|37.97|37.77|37.98|37.78|37.99|37.79|37.93|37.73|14
1720556100000|2024-07-09 20:15:00|37.97|37.77|37.97|37.77|37.98|37.78|37.96|37.76|11
1720556400000|2024-07-09 20:20:00|37.98|37.78|38|37.8|38.07|37.87|37.97|37.77|57
1720556700000|2024-07-09 20:25:00|37.97|37.77|38.01|37.81|38.02|37.82|37.97|37.77|8
1720557000000|2024-07-09 20:30:00|38.02|37.82|38.02|37.82|38.03|37.83|38.01|37.81|31
1720557300000|2024-07-09 20:35:00|38.01|37.81|37.99|37.79|38.02|37.82|37.99|37.79|17
1720557600000|2024-07-09 20:40:00|38|37.8|38.01|37.81|38.02|37.82|38|37.8|10
1720557900000|2024-07-09 20:45:00|38.02|37.82|38.04|37.84|38.04|37.84|37.98|37.78|20
1720558200000|2024-07-09 20:50:00|38.03|37.83|37.92|37.72|38.03|37.83|37.92|37.72|17
1720558500000|2024-07-09 20:55:00|37.91|37.71|37.84|37.64|37.91|37.71|37.82|37.62|18
1720558800000|2024-07-09 21:00:00|37.85|37.65|37.8|37.6|37.86|37.66|37.78|37.58|78
1720559100000|2024-07-09 21:05:00|37.81|37.61|37.8|37.6|37.82|37.62|37.79|37.59|99
1720559400000|2024-07-09 21:10:00|37.79|37.59|37.83|37.63|37.84|37.64|37.76|37.56|47
1720559700000|2024-07-09 21:15:00|37.84|37.64|37.87|37.67|37.87|37.67|37.81|37.61|74
1720560000000|2024-07-09 21:20:00|37.86|37.66|37.8|37.6|37.86|37.66|37.8|37.6|16
1720560300000|2024-07-09 21:25:00|37.81|37.61|37.83|37.63|37.84|37.64|37.8|37.6|61
1720560600000|2024-07-09 21:30:00|37.84|37.64|37.84|37.64|37.89|37.69|37.82|37.62|47
1720560900000|2024-07-09 21:35:00|37.85|37.65|37.83|37.63|37.86|37.66|37.83|37.63|23
1720561200000|2024-07-09 21:40:00|37.84|37.64|37.78|37.58|37.84|37.64|37.77|37.57|91
1720561500000|2024-07-09 21:45:00|37.77|37.57|37.78|37.58|37.8|37.6|37.77|37.57|121
1720561800000|2024-07-09 21:50:00|37.79|37.59|37.78|37.58|37.8|37.6|37.76|37.56|88
1720562100000|2024-07-09 21:55:00|37.77|37.57|37.75|37.55|37.79|37.59|37.74|37.54|70
1720562400000|2024-07-09 22:00:00|37.74|37.54|37.61|37.41|37.76|37.56|37.6|37.4|43
1720562700000|2024-07-09 22:05:00|37.62|37.42|37.59|37.39|37.62|37.42|37.57|37.37|22
1720563000000|2024-07-09 22:10:00|37.58|37.38|37.59|37.39|37.59|37.39|37.55|37.35|12
1720563300000|2024-07-09 22:15:00|37.6|37.4|37.62|37.42|37.63|37.43|37.55|37.35|37
1720563600000|2024-07-09 22:20:00|37.63|37.43|37.63|37.43|37.63|37.43|37.61|37.41|44
1720563900000|2024-07-09 22:25:00|37.62|37.42|37.58|37.38|37.63|37.43|37.58|37.38|40
1720564200000|2024-07-09 22:30:00|37.59|37.39|37.5|37.3|37.6|37.4|37.5|37.3|34
1720564500000|2024-07-09 22:35:00|37.51|37.31|37.57|37.37|37.58|37.38|37.5|37.3|25
1720564800000|2024-07-09 22:40:00|37.59|37.39|37.66|37.46|37.66|37.46|37.58|37.38|58
1720565100000|2024-07-09 22:45:00|37.65|37.45|37.75|37.55|37.75|37.55|37.65|37.45|90
1720565400000|2024-07-09 22:50:00|37.74|37.54|37.69|37.49|37.8|37.6|37.66|37.46|69
1720565700000|2024-07-09 22:55:00|37.68|37.48|37.57|37.37|37.68|37.48|37.56|37.36|17
1720566000000|2024-07-09 23:00:00|37.56|37.36|37.58|37.38|37.58|37.38|37.5|37.3|56
1720566300000|2024-07-09 23:05:00|37.57|37.37|37.6|37.4|37.62|37.42|37.54|37.34|60
1720566600000|2024-07-09 23:10:00|37.59|37.39|37.57|37.37|37.6|37.4|37.57|37.37|27
1720566900000|2024-07-09 23:15:00|37.56|37.36|37.55|37.35|37.6|37.4|37.54|37.34|27
1720567200000|2024-07-09 23:20:00|37.56|37.36|37.57|37.37|37.61|37.41|37.55|37.35|27
1720567500000|2024-07-09 23:25:00|37.56|37.36|37.58|37.38|37.63|37.43|37.55|37.35|50
1720567800000|2024-07-09 23:30:00|37.57|37.37|37.67|37.47|37.67|37.47|37.57|37.37|91
1720568100000|2024-07-09 23:35:00|37.66|37.46|37.68|37.48|37.69|37.49|37.65|37.45|113
1720568400000|2024-07-09 23:40:00|37.69|37.49|37.73|37.53|37.75|37.55|37.68|37.48|89
1720568700000|2024-07-09 23:45:00|37.72|37.52|37.67|37.47|37.73|37.53|37.66|37.46|49
1720569000000|2024-07-09 23:50:00|37.66|37.46|37.65|37.45|37.67|37.47|37.65|37.45|8
1720569300000|2024-07-09 23:55:00|37.64|37.44|37.65|37.45|37.65|37.45|37.64|37.44|8
1720569600000|2024-07-10 00:00:00|37.66|37.46|37.68|37.48|37.68|37.48|37.63|37.43|30
1720569900000|2024-07-10 00:05:00|37.69|37.49|37.68|37.48|37.69|37.49|37.63|37.43|34
1720570200000|2024-07-10 00:10:00|37.69|37.49|37.66|37.46|37.7|37.5|37.64|37.44|37
1720570500000|2024-07-10 00:15:00|37.65|37.45|37.59|37.39|37.66|37.46|37.59|37.39|21
1720570800000|2024-07-10 00:20:00|37.58|37.38|37.5|37.3|37.59|37.39|37.46|37.26|40
1720571100000|2024-07-10 00:25:00|37.49|37.29|37.52|37.32|37.52|37.32|37.47|37.27|29
1720571400000|2024-07-10 00:30:00|37.53|37.33|37.51|37.31|37.63|37.43|37.51|37.31|157
1720571700000|2024-07-10 00:35:00|37.52|37.32|37.54|37.34|37.56|37.36|37.51|37.31|58
1720572000000|2024-07-10 00:40:00|37.55|37.35|37.61|37.41|37.62|37.42|37.54|37.34|211
1720572300000|2024-07-10 00:45:00|37.6|37.4|37.53|37.33|37.63|37.43|37.52|37.32|84
1720572600000|2024-07-10 00:50:00|37.52|37.32|37.49|37.29|37.53|37.33|37.48|37.28|63
1720572900000|2024-07-10 00:55:00|37.48|37.28|37.36|37.16|37.49|37.29|37.3|37.1|50
1720573200000|2024-07-10 01:00:00|37.37|37.17|37.31|37.11|37.4|37.2|37.3|37.1|60
1720573500000|2024-07-10 01:05:00|37.32|37.12|37.44|37.24|37.46|37.26|37.31|37.11|109
1720573800000|2024-07-10 01:10:00|37.43|37.23|37.54|37.34|37.54|37.34|37.43|37.23|188
1720574100000|2024-07-10 01:15:00|37.53|37.33|37.54|37.34|37.54|37.34|37.47|37.27|78
1720574400000|2024-07-10 01:20:00|37.53|37.33|37.56|37.36|37.59|37.39|37.53|37.33|90
1720574700000|2024-07-10 01:25:00|37.55|37.35|37.67|37.47|37.68|37.48|37.51|37.31|52
1720575000000|2024-07-10 01:30:00|37.68|37.48|37.76|37.56|37.8|37.6|37.67|37.47|80
1720575300000|2024-07-10 01:35:00|37.77|37.57|37.74|37.54|37.79|37.59|37.74|37.54|62
1720575600000|2024-07-10 01:40:00|37.73|37.53|37.67|37.47|37.74|37.54|37.6|37.4|42
1720575900000|2024-07-10 01:45:00|37.66|37.46|37.67|37.47|37.7|37.5|37.62|37.42|80
1720576200000|2024-07-10 01:50:00|37.68|37.48|37.72|37.52|37.74|37.54|37.67|37.47|100
1720576500000|2024-07-10 01:55:00|37.73|37.53|37.75|37.55|37.78|37.58|37.72|37.52|82
1720576800000|2024-07-10 02:00:00|37.74|37.54|37.79|37.59|37.8|37.6|37.74|37.54|54
1720577100000|2024-07-10 02:05:00|37.8|37.6|37.73|37.53|37.81|37.61|37.72|37.52|31
1720577400000|2024-07-10 02:10:00|37.74|37.54|37.66|37.46|37.74|37.54|37.65|37.45|25
1720577700000|2024-07-10 02:15:00|37.65|37.45|37.6|37.4|37.72|37.52|37.59|37.39|57
1720578000000|2024-07-10 02:20:00|37.61|37.41|37.66|37.46|37.67|37.47|37.59|37.39|27
1720578300000|2024-07-10 02:25:00|37.65|37.45|37.7|37.5|37.72|37.52|37.63|37.43|71
1720578600000|2024-07-10 02:30:00|37.69|37.49|37.82|37.62|37.82|37.62|37.69|37.49|106
1720578900000|2024-07-10 02:35:00|37.81|37.61|37.92|37.72|37.94|37.74|37.81|37.61|71
1720579200000|2024-07-10 02:40:00|37.91|37.71|37.81|37.61|37.93|37.73|37.81|37.61|32
1720579500000|2024-07-10 02:45:00|37.82|37.62|37.7|37.5|37.82|37.62|37.7|37.5|25
1720579800000|2024-07-10 02:50:00|37.69|37.49|37.74|37.54|37.79|37.59|37.64|37.44|77
1720580100000|2024-07-10 02:55:00|37.75|37.55|37.75|37.55|37.76|37.56|37.74|37.54|40
1720580400000|2024-07-10 03:00:00|37.76|37.56|37.85|37.65|37.85|37.65|37.75|37.55|178
1720580700000|2024-07-10 03:05:00|37.84|37.64|37.93|37.73|37.94|37.74|37.84|37.64|82
1720581000000|2024-07-10 03:10:00|37.94|37.74|37.91|37.71|37.94|37.74|37.87|37.67|31
1720581300000|2024-07-10 03:15:00|37.92|37.72|37.93|37.73|37.95|37.75|37.91|37.71|13
1720581600000|2024-07-10 03:20:00|37.91|37.71|37.93|37.73|37.93|37.73|37.89|37.69|16
1720581900000|2024-07-10 03:25:00|37.94|37.74|37.91|37.71|37.94|37.74|37.91|37.71|12
1720582200000|2024-07-10 03:30:00|37.9|37.7|37.91|37.71|37.93|37.73|37.86|37.66|57
1720582500000|2024-07-10 03:35:00|37.9|37.7|37.95|37.75|37.98|37.78|37.86|37.66|126
1720582800000|2024-07-10 03:40:00|37.94|37.74|37.89|37.69|37.94|37.74|37.88|37.68|54
1720583100000|2024-07-10 03:45:00|37.9|37.7|37.94|37.74|37.95|37.75|37.88|37.68|120
1720583400000|2024-07-10 03:50:00|37.93|37.73|37.93|37.73|37.95|37.75|37.91|37.71|37
1720583700000|2024-07-10 03:55:00|37.92|37.72|37.9|37.7|37.92|37.72|37.89|37.69|10
1720584000000|2024-07-10 04:00:00|37.89|37.69|38.03|37.83|38.07|37.87|37.89|37.69|125
1720584300000|2024-07-10 04:05:00|38.02|37.82|38.12|37.92|38.25|38.05|37.97|37.77|294
1720584600000|2024-07-10 04:10:00|38.13|37.93|38.34|38.14|38.35|38.15|38.12|37.92|239
1720584900000|2024-07-10 04:15:00|38.35|38.15|38.37|38.17|38.37|38.17|38.17|37.97|152
1720585200000|2024-07-10 04:20:00|38.39|38.19|38.43|38.23|38.48|38.28|38.32|38.12|218
1720585500000|2024-07-10 04:25:00|38.42|38.22|38.59|38.39|38.62|38.42|38.41|38.21|238
1720585800000|2024-07-10 04:30:00|38.6|38.4|38.53|38.33|38.62|38.42|38.5|38.3|158
1720586100000|2024-07-10 04:35:00|38.54|38.34|38.63|38.43|38.66|38.46|38.5|38.3|172
1720586400000|2024-07-10 04:40:00|38.64|38.44|38.56|38.36|38.66|38.46|38.56|38.36|84
1720586700000|2024-07-10 04:45:00|38.55|38.35|38.6|38.4|38.62|38.42|38.48|38.28|198
1720587000000|2024-07-10 04:50:00|38.59|38.39|38.59|38.39|38.61|38.41|38.57|38.37|33
1720587300000|2024-07-10 04:55:00|38.58|38.38|38.67|38.47|38.67|38.47|38.55|38.35|88
1720587600000|2024-07-10 05:00:00|38.66|38.46|38.63|38.43|38.7|38.5|38.62|38.42|122
1720587900000|2024-07-10 05:05:00|38.64|38.44|38.62|38.42|38.71|38.51|38.59|38.39|163
1720588200000|2024-07-10 05:10:00|38.63|38.43|38.59|38.39|38.68|38.48|38.57|38.37|72
1720588500000|2024-07-10 05:15:00|38.6|38.4|38.56|38.36|38.65|38.45|38.54|38.34|92
1720588800000|2024-07-10 05:20:00|38.57|38.37|38.58|38.38|38.59|38.39|38.55|38.35|48
1720589100000|2024-07-10 05:25:00|38.59|38.39|38.55|38.35|38.6|38.4|38.55|38.35|23
1720589400000|2024-07-10 05:30:00|38.54|38.34|38.38|38.18|38.58|38.38|38.38|38.18|37
1720589700000|2024-07-10 05:35:00|38.36|38.16|38.33|38.13|38.38|38.18|38.32|38.12|55
1720590000000|2024-07-10 05:40:00|38.34|38.14|38.33|38.13|38.36|38.16|38.27|38.07|61
1720590300000|2024-07-10 05:45:00|38.32|38.12|38.33|38.13|38.4|38.2|38.32|38.12|57
1720590600000|2024-07-10 05:50:00|38.31|38.11|38.3|38.1|38.35|38.15|38.3|38.1|44
1720590900000|2024-07-10 05:55:00|38.31|38.11|38.32|38.12|38.32|38.12|38.3|38.1|30
1720591200000|2024-07-10 06:00:00|38.33|38.13|38.35|38.15|38.39|38.19|38.3|38.1|125
1720591500000|2024-07-10 06:05:00|38.36|38.16|38.31|38.11|38.44|38.24|38.28|38.08|75
1720591800000|2024-07-10 06:10:00|38.32|38.12|38.37|38.17|38.39|38.19|38.3|38.1|49
1720592100000|2024-07-10 06:15:00|38.38|38.18|38.54|38.34|38.54|38.34|38.36|38.16|77
1720592400000|2024-07-10 06:20:00|38.55|38.35|38.51|38.31|38.6|38.4|38.51|38.31|48
1720592700000|2024-07-10 06:25:00|38.52|38.32|38.55|38.35|38.55|38.35|38.5|38.3|19
1720593000000|2024-07-10 06:30:00|38.54|38.34|38.54|38.34|38.6|38.4|38.53|38.33|77
1720593300000|2024-07-10 06:35:00|38.55|38.35|38.6|38.4|38.6|38.4|38.52|38.32|33
1720593600000|2024-07-10 06:40:00|38.59|38.39|38.62|38.42|38.64|38.44|38.57|38.37|52
1720593900000|2024-07-10 06:45:00|38.61|38.41|38.67|38.47|38.67|38.47|38.6|38.4|89
1720594200000|2024-07-10 06:50:00|38.68|38.48|38.75|38.55|38.76|38.56|38.67|38.47|44
1720594500000|2024-07-10 06:55:00|38.74|38.54|38.73|38.53|38.76|38.56|38.71|38.51|33
1720594800000|2024-07-10 07:00:00|38.74|38.54|38.68|38.48|38.76|38.56|38.68|38.48|81
1720595100000|2024-07-10 07:05:00|38.67|38.47|38.61|38.41|38.69|38.49|38.58|38.38|71
1720595400000|2024-07-10 07:10:00|38.62|38.42|38.58|38.38|38.63|38.43|38.57|38.37|15
1720595700000|2024-07-10 07:15:00|38.57|38.37|38.65|38.45|38.7|38.5|38.53|38.33|48
1720596000000|2024-07-10 07:20:00|38.64|38.44|38.49|38.29|38.65|38.45|38.48|38.28|87
1720596300000|2024-07-10 07:25:00|38.5|38.3|38.47|38.27|38.5|38.3|38.46|38.26|26
1720596600000|2024-07-10 07:30:00|38.48|38.28|38.47|38.27|38.51|38.31|38.46|38.26|16
1720596900000|2024-07-10 07:35:00|38.46|38.26|38.36|38.16|38.49|38.29|38.32|38.12|39
1720597200000|2024-07-10 07:40:00|38.35|38.15|38.31|38.11|38.39|38.19|38.29|38.09|104
1720597500000|2024-07-10 07:45:00|38.3|38.1|38.32|38.12|38.32|38.12|38.23|38.03|92
1720597800000|2024-07-10 07:50:00|38.31|38.11|38.35|38.15|38.35|38.15|38.29|38.09|57
1720598100000|2024-07-10 07:55:00|38.34|38.14|38.35|38.15|38.36|38.16|38.32|38.12|52
1720598400000|2024-07-10 08:00:00|38.37|38.17|38.36|38.16|38.44|38.24|38.33|38.13|96
1720598700000|2024-07-10 08:05:00|38.34|38.14|38.37|38.17|38.4|38.2|38.29|38.09|46
1720599000000|2024-07-10 08:10:00|38.36|38.16|38.31|38.11|38.37|38.17|38.25|38.05|68
1720599300000|2024-07-10 08:15:00|38.32|38.12|38.2|38|38.35|38.15|38.2|38|45
1720599600000|2024-07-10 08:20:00|38.21|38.01|38.42|38.22|38.43|38.23|38.2|38|109
1720599900000|2024-07-10 08:25:00|38.41|38.21|38.46|38.26|38.47|38.27|38.39|38.19|79
1720600200000|2024-07-10 08:30:00|38.47|38.27|38.58|38.38|38.6|38.4|38.47|38.27|94
1720600500000|2024-07-10 08:35:00|38.59|38.39|38.57|38.37|38.59|38.39|38.57|38.37|33
1720600800000|2024-07-10 08:40:00|38.58|38.38|38.52|38.32|38.59|38.39|38.5|38.3|77
1720601100000|2024-07-10 08:45:00|38.51|38.31|38.51|38.31|38.57|38.37|38.48|38.28|44
1720601400000|2024-07-10 08:50:00|38.52|38.32|38.58|38.38|38.63|38.43|38.52|38.32|76
1720601700000|2024-07-10 08:55:00|38.57|38.37|38.64|38.44|38.64|38.44|38.56|38.36|43
1720602000000|2024-07-10 09:00:00|38.63|38.43|38.62|38.42|38.69|38.49|38.61|38.41|45
1720602300000|2024-07-10 09:05:00|38.63|38.43|38.58|38.38|38.65|38.45|38.58|38.38|24
1720602600000|2024-07-10 09:10:00|38.59|38.39|38.59|38.39|38.61|38.41|38.56|38.36|45
1720602900000|2024-07-10 09:15:00|38.58|38.38|38.55|38.35|38.6|38.4|38.5|38.3|47
1720603200000|2024-07-10 09:20:00|38.56|38.36|38.44|38.24|38.57|38.37|38.39|38.19|80
1720603500000|2024-07-10 09:25:00|38.43|38.23|38.4|38.2|38.44|38.24|38.39|38.19|50
1720603800000|2024-07-10 09:30:00|38.39|38.19|38.39|38.19|38.4|38.2|38.33|38.13|55
1720604100000|2024-07-10 09:35:00|38.4|38.2|38.41|38.21|38.41|38.21|38.36|38.16|126
1720604400000|2024-07-10 09:40:00|38.4|38.2|38.5|38.3|38.52|38.32|38.4|38.2|146
1720604700000|2024-07-10 09:45:00|38.49|38.29|38.65|38.45|38.67|38.47|38.49|38.29|181
1720605000000|2024-07-10 09:50:00|38.62|38.42|38.61|38.41|38.63|38.43|38.59|38.39|25
1720605300000|2024-07-10 09:55:00|38.62|38.42|38.59|38.39|38.63|38.43|38.57|38.37|60
1720605600000|2024-07-10 10:00:00|38.6|38.4|38.52|38.32|38.6|38.4|38.51|38.31|46
1720605900000|2024-07-10 10:05:00|38.53|38.33|38.48|38.28|38.55|38.35|38.47|38.27|29
1720606200000|2024-07-10 10:10:00|38.49|38.29|38.48|38.28|38.52|38.32|38.45|38.25|40
1720606500000|2024-07-10 10:15:00|38.49|38.29|38.59|38.39|38.6|38.4|38.47|38.27|153
1720606800000|2024-07-10 10:20:00|38.58|38.38|38.57|38.37|38.61|38.41|38.56|38.36|91
1720607100000|2024-07-10 10:25:00|38.56|38.36|38.52|38.32|38.59|38.39|38.52|38.32|25
1720607400000|2024-07-10 10:30:00|38.53|38.33|38.61|38.41|38.61|38.41|38.53|38.33|44
1720607700000|2024-07-10 10:35:00|38.62|38.42|38.62|38.42|38.67|38.47|38.6|38.4|183
1720608000000|2024-07-10 10:40:00|38.63|38.43|38.59|38.39|38.64|38.44|38.59|38.39|42
1720608300000|2024-07-10 10:45:00|38.6|38.4|38.57|38.37|38.61|38.41|38.57|38.37|7
1720608600000|2024-07-10 10:50:00|38.56|38.36|38.49|38.29|38.59|38.39|38.49|38.29|19
1720608900000|2024-07-10 10:55:00|38.48|38.28|38.45|38.25|38.48|38.28|38.45|38.25|26
1720609200000|2024-07-10 11:00:00|38.44|38.24|38.47|38.27|38.47|38.27|38.43|38.23|30
1720609500000|2024-07-10 11:05:00|38.46|38.26|38.49|38.29|38.54|38.34|38.46|38.26|61
1720609800000|2024-07-10 11:10:00|38.5|38.3|38.49|38.29|38.52|38.32|38.46|38.26|40
1720610100000|2024-07-10 11:15:00|38.5|38.3|38.44|38.24|38.5|38.3|38.41|38.21|50
1720610400000|2024-07-10 11:20:00|38.45|38.25|38.36|38.16|38.46|38.26|38.35|38.15|89
1720610700000|2024-07-10 11:25:00|38.35|38.15|38.39|38.19|38.41|38.21|38.35|38.15|105
1720611000000|2024-07-10 11:30:00|38.39|38.19|38.41|38.21|38.46|38.26|38.38|38.18|150
1720611300000|2024-07-10 11:35:00|38.4|38.2|38.43|38.23|38.51|38.31|38.33|38.13|256
1720611600000|2024-07-10 11:40:00|38.42|38.22|38.36|38.16|38.45|38.25|38.36|38.16|111
1720611900000|2024-07-10 11:45:00|38.37|38.17|38.4|38.2|38.42|38.22|38.36|38.16|174
1720612200000|2024-07-10 11:50:00|38.39|38.19|38.35|38.15|38.41|38.21|38.35|38.15|73
1720612500000|2024-07-10 11:55:00|38.36|38.16|38.35|38.15|38.37|38.17|38.35|38.15|18
1720612800000|2024-07-10 12:00:00|38.35|38.15|38.35|38.15|38.38|38.18|38.33|38.13|34
1720613100000|2024-07-10 12:05:00|38.36|38.16|38.42|38.22|38.45|38.25|38.35|38.15|88
1720613400000|2024-07-10 12:10:00|38.43|38.23|38.47|38.27|38.48|38.28|38.43|38.23|38
1720613700000|2024-07-10 12:15:00|38.46|38.26|38.45|38.25|38.49|38.29|38.44|38.24|70
1720614000000|2024-07-10 12:20:00|38.46|38.26|38.4|38.2|38.46|38.26|38.39|38.19|22
1720614300000|2024-07-10 12:25:00|38.39|38.19|38.48|38.28|38.5|38.3|38.39|38.19|52
1720614600000|2024-07-10 12:30:00|38.47|38.27|38.24|38.04|38.48|38.28|38.22|38.02|111
1720614900000|2024-07-10 12:35:00|38.25|38.05|38.35|38.15|38.4|38.2|38.17|37.97|154
1720615200000|2024-07-10 12:40:00|38.34|38.14|38.32|38.12|38.36|38.16|38.3|38.1|32
1720615500000|2024-07-10 12:45:00|38.31|38.11|38.43|38.23|38.46|38.26|38.22|38.02|117
1720615800000|2024-07-10 12:50:00|38.42|38.22|38.47|38.27|38.48|38.28|38.41|38.21|174
1720616100000|2024-07-10 12:55:00|38.46|38.26|38.57|38.37|38.58|38.38|38.44|38.24|131
1720616400000|2024-07-10 13:00:00|38.58|38.38|38.62|38.42|38.75|38.55|38.55|38.35|148
1720616700000|2024-07-10 13:05:00|38.63|38.43|38.65|38.45|38.69|38.49|38.6|38.4|145
1720617000000|2024-07-10 13:10:00|38.64|38.44|38.74|38.54|38.75|38.55|38.64|38.44|104
1720617300000|2024-07-10 13:15:00|38.75|38.55|38.69|38.49|38.75|38.55|38.66|38.46|43
1720617600000|2024-07-10 13:20:00|38.68|38.48|38.66|38.46|38.7|38.5|38.6|38.4|52
1720617900000|2024-07-10 13:25:00|38.67|38.47|38.57|38.37|38.7|38.5|38.51|38.31|88
1720618200000|2024-07-10 13:30:00|38.58|38.38|38.56|38.36|38.66|38.46|38.54|38.34|95
1720618500000|2024-07-10 13:35:00|38.57|38.37|38.42|38.22|38.58|38.38|38.33|38.13|168
1720618800000|2024-07-10 13:40:00|38.41|38.21|38.33|38.13|38.43|38.23|38.25|38.05|116
1720619100000|2024-07-10 13:45:00|38.34|38.14|38.28|38.08|38.41|38.21|38.28|38.08|135
1720619400000|2024-07-10 13:50:00|38.26|38.06|38.32|38.12|38.33|38.13|38.23|38.03|124
1720619700000|2024-07-10 13:55:00|38.31|38.11|38.34|38.14|38.35|38.15|38.3|38.1|71
1720620000000|2024-07-10 14:00:00|38.33|38.13|38.47|38.27|38.48|38.28|38.31|38.11|185
1720620300000|2024-07-10 14:05:00|38.48|38.28|38.42|38.22|38.5|38.3|38.41|38.21|143
1720620600000|2024-07-10 14:10:00|38.43|38.23|38.35|38.15|38.43|38.23|38.23|38.03|117
1720620900000|2024-07-10 14:15:00|38.36|38.16|38.4|38.2|38.44|38.24|38.26|38.06|151
1720621200000|2024-07-10 14:20:00|38.41|38.21|38.47|38.27|38.48|38.28|38.37|38.17|161
1720621500000|2024-07-10 14:25:00|38.46|38.26|38.44|38.24|38.51|38.31|38.42|38.22|147
1720621800000|2024-07-10 14:30:00|38.43|38.23|38.39|38.19|38.5|38.3|38.39|38.19|133
1720622100000|2024-07-10 14:35:00|38.4|38.2|38.41|38.21|38.41|38.21|38.35|38.15|63
1720622400000|2024-07-10 14:40:00|38.4|38.2|38.42|38.22|38.44|38.24|38.38|38.18|101
1720622700000|2024-07-10 14:45:00|38.43|38.23|38.32|38.12|38.44|38.24|38.25|38.05|159
1720623000000|2024-07-10 14:50:00|38.31|38.11|38.32|38.12|38.33|38.13|38.27|38.07|148
1720623300000|2024-07-10 14:55:00|38.31|38.11|38.34|38.14|38.37|38.17|38.29|38.09|103
1720623600000|2024-07-10 15:00:00|38.33|38.13|38.3|38.1|38.34|38.14|38.28|38.08|54
1720623900000|2024-07-10 15:05:00|38.29|38.09|38.28|38.08|38.33|38.13|38.24|38.04|104
1720624200000|2024-07-10 15:10:00|38.29|38.09|38.37|38.17|38.38|38.18|38.28|38.08|116
1720624500000|2024-07-10 15:15:00|38.38|38.18|38.49|38.29|38.5|38.3|38.37|38.17|159
1720624800000|2024-07-10 15:20:00|38.5|38.3|38.54|38.34|38.54|38.34|38.46|38.26|94
1720625100000|2024-07-10 15:25:00|38.53|38.33|38.51|38.31|38.56|38.36|38.51|38.31|77
1720625400000|2024-07-10 15:30:00|38.52|38.32|38.63|38.43|38.63|38.43|38.47|38.27|208
1720625700000|2024-07-10 15:35:00|38.64|38.44|38.63|38.43|38.64|38.44|38.59|38.39|92
1720626000000|2024-07-10 15:40:00|38.62|38.42|38.69|38.49|38.69|38.49|38.6|38.4|22
1720626300000|2024-07-10 15:45:00|38.7|38.5|38.67|38.47|38.74|38.54|38.62|38.42|51
1720626600000|2024-07-10 15:50:00|38.68|38.48|38.72|38.52|38.75|38.55|38.67|38.47|89
1720626900000|2024-07-10 15:55:00|38.71|38.51|38.63|38.43|38.72|38.52|38.62|38.42|38
1720627200000|2024-07-10 16:00:00|38.61|38.41|38.62|38.42|38.64|38.44|38.55|38.35|145
1720627500000|2024-07-10 16:05:00|38.61|38.41|38.66|38.46|38.73|38.53|38.61|38.41|191
1720627800000|2024-07-10 16:10:00|38.67|38.47|38.78|38.58|38.81|38.61|38.66|38.46|192
1720628100000|2024-07-10 16:15:00|38.79|38.59|38.81|38.61|38.88|38.68|38.77|38.57|134
1720628400000|2024-07-10 16:20:00|38.8|38.6|38.8|38.6|38.88|38.68|38.79|38.59|66
1720628700000|2024-07-10 16:25:00|38.79|38.59|38.75|38.55|38.81|38.61|38.74|38.54|39
1720629000000|2024-07-10 16:30:00|38.74|38.54|38.79|38.59|38.82|38.62|38.7|38.5|117
1720629300000|2024-07-10 16:35:00|38.78|38.58|38.74|38.54|38.81|38.61|38.74|38.54|79
1720629600000|2024-07-10 16:40:00|38.75|38.55|38.72|38.52|38.75|38.55|38.72|38.52|36
1720629900000|2024-07-10 16:45:00|38.7|38.5|38.68|38.48|38.74|38.54|38.68|38.48|111
1720630200000|2024-07-10 16:50:00|38.67|38.47|38.65|38.45|38.67|38.47|38.58|38.38|125
1720630500000|2024-07-10 16:55:00|38.64|38.44|38.7|38.5|38.72|38.52|38.64|38.44|196
1720630800000|2024-07-10 17:00:00|38.71|38.51|38.69|38.49|38.77|38.57|38.66|38.46|177
1720631100000|2024-07-10 17:05:00|38.68|38.48|38.67|38.47|38.69|38.49|38.65|38.45|81
1720631400000|2024-07-10 17:10:00|38.66|38.46|38.74|38.54|38.75|38.55|38.64|38.44|141
1720631700000|2024-07-10 17:15:00|38.75|38.55|38.68|38.48|38.79|38.59|38.67|38.47|129
1720632000000|2024-07-10 17:20:00|38.67|38.47|38.62|38.42|38.71|38.51|38.62|38.42|86
1720632300000|2024-07-10 17:25:00|38.61|38.41|38.6|38.4|38.61|38.41|38.52|38.32|93
1720632600000|2024-07-10 17:30:00|38.61|38.41|38.6|38.4|38.61|38.41|38.54|38.34|35
1720632900000|2024-07-10 17:35:00|38.59|38.39|38.69|38.49|38.7|38.5|38.59|38.39|153
1720633200000|2024-07-10 17:40:00|38.68|38.48|38.74|38.54|38.75|38.55|38.68|38.48|71
1720633500000|2024-07-10 17:45:00|38.75|38.55|38.78|38.58|38.8|38.6|38.74|38.54|90
1720633800000|2024-07-10 17:50:00|38.79|38.59|38.76|38.56|38.8|38.6|38.76|38.56|42
1720634100000|2024-07-10 17:55:00|38.75|38.55|38.7|38.5|38.76|38.56|38.7|38.5|8
1720634400000|2024-07-10 18:00:00|38.71|38.51|38.71|38.51|38.72|38.52|38.7|38.5|5
1720634700000|2024-07-10 18:05:00|38.69|38.49|38.7|38.5|38.7|38.5|38.68|38.48|6
1720635000000|2024-07-10 18:10:00|38.72|38.52|38.73|38.53|38.73|38.53|38.71|38.51|6
1720635300000|2024-07-10 18:15:00|38.76|38.56|38.76|38.56|38.81|38.61|38.75|38.55|27
1720635600000|2024-07-10 18:20:00|38.75|38.55|38.75|38.55|38.8|38.6|38.74|38.54|54
1720635900000|2024-07-10 18:25:00|38.74|38.54|38.67|38.47|38.75|38.55|38.67|38.47|38
1720636200000|2024-07-10 18:30:00|38.68|38.48|38.67|38.47|38.68|38.48|38.63|38.43|47
1720636500000|2024-07-10 18:35:00|38.68|38.48|38.69|38.49|38.71|38.51|38.66|38.46|67
1720636800000|2024-07-10 18:40:00|38.67|38.47|38.64|38.44|38.67|38.47|38.62|38.42|64
1720637100000|2024-07-10 18:45:00|38.63|38.43|38.64|38.44|38.67|38.47|38.63|38.43|104
1720637400000|2024-07-10 18:50:00|38.65|38.45|38.62|38.42|38.68|38.48|38.62|38.42|62
1720637700000|2024-07-10 18:55:00|38.63|38.43|38.62|38.42|38.63|38.43|38.61|38.41|4
1720638000000|2024-07-10 19:00:00|38.61|38.41|38.56|38.36|38.61|38.41|38.55|38.35|15
1720638300000|2024-07-10 19:05:00|38.57|38.37|38.57|38.37|38.57|38.37|38.56|38.36|31
1720638600000|2024-07-10 19:10:00|38.56|38.36|38.51|38.31|38.57|38.37|38.5|38.3|45
1720638900000|2024-07-10 19:15:00|38.5|38.3|38.56|38.36|38.57|38.37|38.5|38.3|160
1720639200000|2024-07-10 19:20:00|38.57|38.37|38.57|38.37|38.59|38.39|38.54|38.34|112
1720639500000|2024-07-10 19:25:00|38.58|38.38|38.57|38.37|38.59|38.39|38.56|38.36|24
1720639800000|2024-07-10 19:30:00|38.56|38.36|38.59|38.39|38.61|38.41|38.54|38.34|67
1720640100000|2024-07-10 19:35:00|38.58|38.38|38.6|38.4|38.61|38.41|38.58|38.38|98
1720640400000|2024-07-10 19:40:00|38.59|38.39|38.6|38.4|38.63|38.43|38.58|38.38|44
1720640700000|2024-07-10 19:45:00|38.59|38.39|38.64|38.44|38.66|38.46|38.59|38.39|9
1720641000000|2024-07-10 19:50:00|38.62|38.42|38.67|38.47|38.67|38.47|38.62|38.42|45
1720641300000|2024-07-10 19:55:00|38.68|38.48|38.7|38.5|38.73|38.53|38.64|38.44|64
1720641600000|2024-07-10 20:00:00|38.71|38.51|38.73|38.53|38.76|38.56|38.7|38.5|96
1720641900000|2024-07-10 20:05:00|38.72|38.52|38.65|38.45|38.72|38.52|38.62|38.42|54
1720642200000|2024-07-10 20:10:00|38.64|38.44|38.71|38.51|38.72|38.52|38.63|38.43|76
1720642500000|2024-07-10 20:15:00|38.72|38.52|38.67|38.47|38.76|38.56|38.67|38.47|41
1720642800000|2024-07-10 20:20:00|38.66|38.46|38.64|38.44|38.69|38.49|38.64|38.44|56
1720643100000|2024-07-10 20:25:00|38.65|38.45|38.57|38.37|38.65|38.45|38.56|38.36|64
1720643400000|2024-07-10 20:30:00|38.56|38.36|38.55|38.35|38.56|38.36|38.49|38.29|29
1720643700000|2024-07-10 20:35:00|38.54|38.34|38.56|38.36|38.59|38.39|38.54|38.34|60
1720644000000|2024-07-10 20:40:00|38.57|38.37|38.57|38.37|38.6|38.4|38.56|38.36|46
1720644300000|2024-07-10 20:45:00|38.56|38.36|38.51|38.31|38.57|38.37|38.51|38.31|33
1720644600000|2024-07-10 20:50:00|38.52|38.32|38.55|38.35|38.61|38.41|38.52|38.32|118
1720644900000|2024-07-10 20:55:00|38.56|38.36|38.59|38.39|38.59|38.39|38.55|38.35|38
1720645200000|2024-07-10 21:00:00|38.58|38.38|38.54|38.34|38.59|38.39|38.53|38.33|45
1720645500000|2024-07-10 21:05:00|38.53|38.33|38.54|38.34|38.54|38.34|38.5|38.3|72
1720645800000|2024-07-10 21:10:00|38.53|38.33|38.46|38.26|38.55|38.35|38.46|38.26|64
1720646100000|2024-07-10 21:15:00|38.45|38.25|38.46|38.26|38.47|38.27|38.39|38.19|99
1720646400000|2024-07-10 21:20:00|38.45|38.25|38.5|38.3|38.51|38.31|38.45|38.25|14
1720646700000|2024-07-10 21:25:00|38.51|38.31|38.5|38.3|38.52|38.32|38.47|38.27|78
1720647000000|2024-07-10 21:30:00|38.49|38.29|38.44|38.24|38.49|38.29|38.44|38.24|42
1720647300000|2024-07-10 21:35:00|38.43|38.23|38.43|38.23|38.45|38.25|38.43|38.23|17
1720647600000|2024-07-10 21:40:00|38.44|38.24|38.44|38.24|38.45|38.25|38.43|38.23|56
1720647900000|2024-07-10 21:45:00|38.43|38.23|38.43|38.23|38.44|38.24|38.42|38.22|49
1720648200000|2024-07-10 21:50:00|38.44|38.24|38.43|38.23|38.47|38.27|38.43|38.23|30
1720648500000|2024-07-10 21:55:00|38.42|38.22|38.44|38.24|38.47|38.27|38.42|38.22|21
1720648800000|2024-07-10 22:00:00|38.45|38.25|38.5|38.3|38.5|38.3|38.4|38.2|128
1720649100000|2024-07-10 22:05:00|38.49|38.29|38.49|38.29|38.53|38.33|38.46|38.26|117
1720649400000|2024-07-10 22:10:00|38.48|38.28|38.45|38.25|38.48|38.28|38.45|38.25|32
1720649700000|2024-07-10 22:15:00|38.44|38.24|38.42|38.22|38.45|38.25|38.41|38.21|55
1720650000000|2024-07-10 22:20:00|38.43|38.23|38.51|38.31|38.54|38.34|38.42|38.22|94
1720650300000|2024-07-10 22:25:00|38.47|38.27|38.56|38.36|38.58|38.38|38.47|38.27|142
1720650600000|2024-07-10 22:30:00|38.55|38.35|38.59|38.39|38.6|38.4|38.55|38.35|60
1720650900000|2024-07-10 22:35:00|38.6|38.4|38.59|38.39|38.6|38.4|38.58|38.38|14
1720651200000|2024-07-10 22:40:00|38.58|38.38|38.55|38.35|38.59|38.39|38.55|38.35|24
1720651500000|2024-07-10 22:45:00|38.56|38.36|38.58|38.38|38.58|38.38|38.54|38.34|18
1720651800000|2024-07-10 22:50:00|38.59|38.39|38.6|38.4|38.6|38.4|38.59|38.39|2
1720652100000|2024-07-10 22:55:00|38.63|38.43|38.66|38.46|38.67|38.47|38.62|38.42|62
1720652400000|2024-07-10 23:00:00|38.67|38.47|38.69|38.49|38.69|38.49|38.67|38.47|14
1720652700000|2024-07-10 23:05:00|38.7|38.5|38.67|38.47|38.7|38.5|38.67|38.47|18
1720653000000|2024-07-10 23:10:00|38.68|38.48|38.64|38.44|38.69|38.49|38.64|38.44|63
1720653300000|2024-07-10 23:15:00|38.65|38.45|38.71|38.51|38.71|38.51|38.61|38.41|159
1720653600000|2024-07-10 23:20:00|38.7|38.5|38.76|38.56|38.76|38.56|38.7|38.5|121
1720653900000|2024-07-10 23:25:00|38.75|38.55|38.83|38.63|38.84|38.64|38.75|38.55|49
1720654200000|2024-07-10 23:30:00|38.84|38.64|38.89|38.69|38.9|38.7|38.83|38.63|128
1720654500000|2024-07-10 23:35:00|38.9|38.7|38.96|38.76|39|38.8|38.89|38.69|142
1720654800000|2024-07-10 23:40:00|38.97|38.77|39.08|38.88|39.1|38.9|38.96|38.76|246
1720655100000|2024-07-10 23:45:00|39.07|38.87|39.02|38.82|39.11|38.91|39.01|38.81|46
1720655400000|2024-07-10 23:50:00|39.03|38.83|39.01|38.81|39.06|38.86|39|38.8|21
1720655700000|2024-07-10 23:55:00|39|38.8|38.96|38.76|39.01|38.81|38.96|38.76|10
1720656000000|2024-07-11 00:00:00|38.97|38.77|39.03|38.83|39.03|38.83|38.95|38.75|24
1720656300000|2024-07-11 00:05:00|39.04|38.84|39.03|38.83|39.11|38.91|39.03|38.83|53
1720656600000|2024-07-11 00:10:00|39.02|38.82|39.02|38.82|39.14|38.94|39.01|38.81|51
1720656900000|2024-07-11 00:15:00|39.01|38.81|39.01|38.81|39.06|38.86|38.97|38.77|61
1720657200000|2024-07-11 00:20:00|39.02|38.82|39.13|38.93|39.16|38.96|39.02|38.82|75
1720657500000|2024-07-11 00:25:00|39.12|38.92|38.96|38.76|39.12|38.92|38.95|38.75|44
1720657800000|2024-07-11 00:30:00|38.95|38.75|38.91|38.71|38.98|38.78|38.87|38.67|91
1720658100000|2024-07-11 00:35:00|38.9|38.7|38.73|38.53|38.91|38.71|38.73|38.53|45
1720658400000|2024-07-11 00:40:00|38.74|38.54|38.81|38.61|38.83|38.63|38.74|38.54|67
1720658700000|2024-07-11 00:45:00|38.82|38.62|38.83|38.63|38.86|38.66|38.81|38.61|122
1720659000000|2024-07-11 00:50:00|38.84|38.64|38.9|38.7|38.94|38.74|38.83|38.63|78
1720659300000|2024-07-11 00:55:00|38.91|38.71|39.22|39.02|39.29|39.09|38.91|38.71|113
1720659600000|2024-07-11 01:00:00|39.24|39.04|38.94|38.74|39.26|39.06|38.94|38.74|86
1720659900000|2024-07-11 01:05:00|38.95|38.75|39.05|38.85|39.15|38.95|38.94|38.74|160
1720660200000|2024-07-11 01:10:00|39.04|38.84|39.02|38.82|39.12|38.92|38.98|38.78|97
1720660500000|2024-07-11 01:15:00|39.03|38.83|39.02|38.82|39.07|38.87|38.9|38.7|146
1720660800000|2024-07-11 01:20:00|39.03|38.83|39.06|38.86|39.09|38.89|39|38.8|126
1720661100000|2024-07-11 01:25:00|39.07|38.87|39.06|38.86|39.07|38.87|39.01|38.81|157
1720661400000|2024-07-11 01:30:00|39.06|38.86|39.07|38.87|39.12|38.92|39.02|38.82|207
1720661700000|2024-07-11 01:35:00|39.06|38.86|39.32|39.12|39.37|39.17|39.06|38.86|286
1720662000000|2024-07-11 01:40:00|39.31|39.11|39.49|39.29|39.5|39.3|39.26|39.06|271
1720662300000|2024-07-11 01:45:00|39.5|39.3|39.59|39.39|39.63|39.43|39.44|39.24|279
1720662600000|2024-07-11 01:50:00|39.58|39.38|39.46|39.26|39.69|39.49|39.43|39.23|335
1720662900000|2024-07-11 01:55:00|39.45|39.25|39.46|39.26|39.57|39.37|39.39|39.19|391
1720663200000|2024-07-11 02:00:00|39.47|39.27|39.43|39.23|39.56|39.36|39.43|39.23|228
1720663500000|2024-07-11 02:05:00|39.44|39.24|39.38|39.18|39.44|39.24|39.32|39.12|185
1720663800000|2024-07-11 02:10:00|39.37|39.17|39.32|39.12|39.4|39.2|39.32|39.12|141
1720664100000|2024-07-11 02:15:00|39.31|39.11|39.25|39.05|39.31|39.11|39.13|38.93|164
1720664400000|2024-07-11 02:20:00|39.24|39.04|39.3|39.1|39.38|39.18|39.2|39|193
1720664700000|2024-07-11 02:25:00|39.31|39.11|39.37|39.17|39.4|39.2|39.3|39.1|142
1720665000000|2024-07-11 02:30:00|39.36|39.16|39.36|39.16|39.38|39.18|39.29|39.09|66
1720665300000|2024-07-11 02:35:00|39.35|39.15|39.36|39.16|39.38|39.18|39.33|39.13|55
1720665600000|2024-07-11 02:40:00|39.35|39.15|39.33|39.13|39.37|39.17|39.3|39.1|70
1720665900000|2024-07-11 02:45:00|39.32|39.12|39.31|39.11|39.32|39.12|39.26|39.06|30
1720666200000|2024-07-11 02:50:00|39.32|39.12|39.33|39.13|39.37|39.17|39.3|39.1|61
1720666500000|2024-07-11 02:55:00|39.34|39.14|39.31|39.11|39.36|39.16|39.31|39.11|28
1720666800000|2024-07-11 03:00:00|39.3|39.1|39.3|39.1|39.32|39.12|39.29|39.09|19
1720667100000|2024-07-11 03:05:00|39.29|39.09|39.14|38.94|39.29|39.09|39.05|38.85|117
1720667400000|2024-07-11 03:10:00|39.13|38.93|39.01|38.81|39.14|38.94|38.98|38.78|67
1720667700000|2024-07-11 03:15:00|39|38.8|38.7|38.5|39.07|38.87|38.69|38.49|102
1720668000000|2024-07-11 03:20:00|38.71|38.51|38.77|38.57|38.82|38.62|38.57|38.37|200
1720668300000|2024-07-11 03:25:00|38.78|38.58|38.82|38.62|38.87|38.67|38.71|38.51|100
1720668600000|2024-07-11 03:30:00|38.83|38.63|38.87|38.67|38.89|38.69|38.81|38.61|102
1720668900000|2024-07-11 03:35:00|38.86|38.66|38.82|38.62|38.86|38.66|38.76|38.56|86
1720669200000|2024-07-11 03:40:00|38.83|38.63|38.86|38.66|38.88|38.68|38.81|38.61|66
1720669500000|2024-07-11 03:45:00|38.85|38.65|38.88|38.68|38.91|38.71|38.85|38.65|36
1720669800000|2024-07-11 03:50:00|38.87|38.67|38.86|38.66|38.88|38.68|38.86|38.66|40
1720670100000|2024-07-11 03:55:00|38.87|38.67|38.97|38.77|38.99|38.79|38.87|38.67|66
1720670400000|2024-07-11 04:00:00|38.96|38.76|38.88|38.68|38.96|38.76|38.87|38.67|26
1720670700000|2024-07-11 04:05:00|38.87|38.67|39.01|38.81|39.01|38.81|38.87|38.67|47
1720671000000|2024-07-11 04:10:00|39.04|38.84|39.07|38.87|39.09|38.89|39.02|38.82|31
1720671300000|2024-07-11 04:15:00|39.06|38.86|39.08|38.88|39.12|38.92|39.04|38.84|37
1720671600000|2024-07-11 04:20:00|39.07|38.87|39.21|39.01|39.21|39.01|39.07|38.87|66
1720671900000|2024-07-11 04:25:00|39.2|39|39.11|38.91|39.22|39.02|39.11|38.91|94
1720672200000|2024-07-11 04:30:00|39.1|38.9|39.19|38.99|39.2|39|39.1|38.9|21
1720672500000|2024-07-11 04:35:00|39.18|38.98|39.09|38.89|39.18|38.98|39.09|38.89|41
1720672800000|2024-07-11 04:40:00|39.08|38.88|39.17|38.97|39.17|38.97|39.07|38.87|33
1720673100000|2024-07-11 04:45:00|39.18|38.98|39.23|39.03|39.24|39.04|39.17|38.97|47
1720673400000|2024-07-11 04:50:00|39.24|39.04|39.22|39.02|39.25|39.05|39.2|39|49
1720673700000|2024-07-11 04:55:00|39.21|39.01|39.16|38.96|39.22|39.02|39.16|38.96|12
1720674000000|2024-07-11 05:00:00|39.17|38.97|39.28|39.08|39.28|39.08|39.15|38.95|72
1720674300000|2024-07-11 05:05:00|39.27|39.07|39.28|39.08|39.29|39.09|39.25|39.05|60
1720674600000|2024-07-11 05:10:00|39.27|39.07|39.28|39.08|39.31|39.11|39.26|39.06|118
1720674900000|2024-07-11 05:15:00|39.29|39.09|39.39|39.19|39.39|39.19|39.28|39.08|61
1720675200000|2024-07-11 05:20:00|39.4|39.2|39.33|39.13|39.4|39.2|39.33|39.13|50
1720675500000|2024-07-11 05:25:00|39.34|39.14|39.32|39.12|39.34|39.14|39.32|39.12|17
1720675800000|2024-07-11 05:30:00|39.31|39.11|39.2|39|39.31|39.11|39.2|39|27
1720676100000|2024-07-11 05:35:00|39.21|39.01|39.28|39.08|39.28|39.08|39.21|39.01|24
1720676400000|2024-07-11 05:40:00|39.27|39.07|39.35|39.15|39.37|39.17|39.25|39.05|82
1720676700000|2024-07-11 05:45:00|39.34|39.14|39.3|39.1|39.37|39.17|39.29|39.09|81
1720677000000|2024-07-11 05:50:00|39.31|39.11|39.33|39.13|39.38|39.18|39.31|39.11|115
1720677300000|2024-07-11 05:55:00|39.34|39.14|39.29|39.09|39.35|39.15|39.28|39.08|31
1720677600000|2024-07-11 06:00:00|39.28|39.08|39.34|39.14|39.38|39.18|39.28|39.08|72
1720677900000|2024-07-11 06:05:00|39.33|39.13|39.33|39.13|39.37|39.17|39.3|39.1|106
1720678200000|2024-07-11 06:10:00|39.34|39.14|39.3|39.1|39.35|39.15|39.29|39.09|19
1720678500000|2024-07-11 06:15:00|39.29|39.09|39.31|39.11|39.34|39.14|39.29|39.09|34
1720678800000|2024-07-11 06:20:00|39.3|39.1|39.33|39.13|39.37|39.17|39.3|39.1|157
1720679100000|2024-07-11 06:25:00|39.34|39.14|39.33|39.13|39.35|39.15|39.32|39.12|62
1720679400000|2024-07-11 06:30:00|39.34|39.14|39.29|39.09|39.34|39.14|39.26|39.06|67
1720679700000|2024-07-11 06:35:00|39.28|39.08|39.33|39.13|39.34|39.14|39.28|39.08|120
1720680000000|2024-07-11 06:40:00|39.34|39.14|39.32|39.12|39.35|39.15|39.32|39.12|60
1720680300000|2024-07-11 06:45:00|39.33|39.13|39.38|39.18|39.4|39.2|39.33|39.13|129
1720680600000|2024-07-11 06:50:00|39.39|39.19|39.39|39.19|39.4|39.2|39.34|39.14|138
1720680900000|2024-07-11 06:55:00|39.38|39.18|39.39|39.19|39.4|39.2|39.38|39.18|53
1720681200000|2024-07-11 07:00:00|39.4|39.2|39.39|39.19|39.4|39.2|39.38|39.18|24
1720681500000|2024-07-11 07:05:00|39.38|39.18|39.37|39.17|39.38|39.18|39.37|39.17|34
1720681800000|2024-07-11 07:10:00|39.38|39.18|39.36|39.16|39.38|39.18|39.35|39.15|14
1720682100000|2024-07-11 07:15:00|39.37|39.17|39.4|39.2|39.43|39.23|39.36|39.16|55
1720682400000|2024-07-11 07:20:00|39.39|39.19|39.36|39.16|39.39|39.19|39.34|39.14|31
1720682700000|2024-07-11 07:25:00|39.37|39.17|39.37|39.17|39.37|39.17|39.35|39.15|61
1720683600000|2024-07-11 07:40:00|39.36|39.16|39.39|39.19|39.39|39.19|39.36|39.16|6
1720683900000|2024-07-11 07:45:00|39.38|39.18|39.39|39.19|39.39|39.19|39.38|39.18|30
1720684200000|2024-07-11 07:50:00|39.38|39.18|39.38|39.18|39.39|39.19|39.38|39.18|9
1720684500000|2024-07-11 07:55:00|39.39|39.19|39.38|39.18|39.4|39.2|39.38|39.18|4
1720684800000|2024-07-11 08:00:00|39.39|39.19|39.39|39.19|39.4|39.2|39.38|39.18|5
1720685100000|2024-07-11 08:05:00|39.4|39.2|39.55|39.35|39.56|39.36|39.4|39.2|107
1720685400000|2024-07-11 08:10:00|39.56|39.36|39.48|39.28|39.58|39.38|39.47|39.27|66
1720685700000|2024-07-11 08:15:00|39.49|39.29|39.54|39.34|39.58|39.38|39.49|39.29|63
1720686000000|2024-07-11 08:20:00|39.53|39.33|39.42|39.22|39.54|39.34|39.41|39.21|29
1720686300000|2024-07-11 08:25:00|39.41|39.21|39.51|39.31|39.56|39.36|39.41|39.21|45
1720686600000|2024-07-11 08:30:00|39.5|39.3|39.41|39.21|39.5|39.3|39.41|39.21|15
1720686900000|2024-07-11 08:35:00|39.4|39.2|39.43|39.23|39.43|39.23|39.39|39.19|20
1720687200000|2024-07-11 08:40:00|39.44|39.24|39.43|39.23|39.44|39.24|39.43|39.23|52
1720687500000|2024-07-11 08:45:00|39.44|39.24|39.44|39.24|39.46|39.26|39.43|39.23|26
1720687800000|2024-07-11 08:50:00|39.45|39.25|39.38|39.18|39.45|39.25|39.38|39.18|12
1720688100000|2024-07-11 08:55:00|39.39|39.19|39.4|39.2|39.4|39.2|39.38|39.18|8
1720688400000|2024-07-11 09:00:00|39.39|39.19|39.45|39.25|39.46|39.26|39.39|39.19|22
1720688700000|2024-07-11 09:05:00|39.46|39.26|39.46|39.26|39.5|39.3|39.43|39.23|92
1720689000000|2024-07-11 09:10:00|39.47|39.27|39.49|39.29|39.49|39.29|39.46|39.26|7
1720689300000|2024-07-11 09:15:00|39.48|39.28|39.48|39.28|39.55|39.35|39.47|39.27|43
1720689600000|2024-07-11 09:20:00|39.49|39.29|39.41|39.21|39.52|39.32|39.39|39.19|30
1720689900000|2024-07-11 09:25:00|39.4|39.2|39.35|39.15|39.42|39.22|39.34|39.14|62
1720690200000|2024-07-11 09:30:00|39.34|39.14|39.27|39.07|39.34|39.14|39.26|39.06|28
1720690500000|2024-07-11 09:35:00|39.28|39.08|39.29|39.09|39.31|39.11|39.26|39.06|45
1720690800000|2024-07-11 09:40:00|39.3|39.1|39.46|39.26|39.48|39.28|39.29|39.09|32
1720691100000|2024-07-11 09:45:00|39.44|39.24|39.37|39.17|39.44|39.24|39.35|39.15|16
1720691400000|2024-07-11 09:50:00|39.38|39.18|39.36|39.16|39.38|39.18|39.35|39.15|37
1720691700000|2024-07-11 09:55:00|39.35|39.15|39.41|39.21|39.41|39.21|39.35|39.15|48
1720692000000|2024-07-11 10:00:00|39.42|39.22|39.54|39.34|39.57|39.37|39.41|39.21|171
1720692300000|2024-07-11 10:05:00|39.53|39.33|39.45|39.25|39.53|39.33|39.44|39.24|37
1720692600000|2024-07-11 10:10:00|39.46|39.26|39.36|39.16|39.46|39.26|39.36|39.16|26
1720692900000|2024-07-11 10:15:00|39.35|39.15|39.33|39.13|39.35|39.15|39.31|39.11|11
1720693200000|2024-07-11 10:20:00|39.36|39.16|39.39|39.19|39.42|39.22|39.36|39.16|51
1720693500000|2024-07-11 10:25:00|39.4|39.2|39.37|39.17|39.42|39.22|39.37|39.17|34
1720693800000|2024-07-11 10:30:00|39.36|39.16|39.3|39.1|39.42|39.22|39.3|39.1|40
1720694100000|2024-07-11 10:35:00|39.31|39.11|39.37|39.17|39.37|39.17|39.31|39.11|39
1720694400000|2024-07-11 10:40:00|39.36|39.16|39.37|39.17|39.4|39.2|39.36|39.16|35
1720694700000|2024-07-11 10:45:00|39.38|39.18|39.38|39.18|39.38|39.18|39.37|39.17|9
1720695000000|2024-07-11 10:50:00|39.39|39.19|39.44|39.24|39.46|39.26|39.38|39.18|37
1720695300000|2024-07-11 10:55:00|39.45|39.25|39.45|39.25|39.46|39.26|39.44|39.24|153
1720695600000|2024-07-11 11:00:00|39.46|39.26|39.56|39.36|39.56|39.36|39.45|39.25|200
1720695900000|2024-07-11 11:05:00|39.55|39.35|39.54|39.34|39.57|39.37|39.54|39.34|32
1720696200000|2024-07-11 11:10:00|39.55|39.35|39.56|39.36|39.56|39.36|39.53|39.33|26
1720696500000|2024-07-11 11:15:00|39.55|39.35|39.52|39.32|39.56|39.36|39.52|39.32|7
1720696800000|2024-07-11 11:20:00|39.56|39.36|39.57|39.37|39.58|39.38|39.55|39.35|35
1720697100000|2024-07-11 11:25:00|39.58|39.38|39.54|39.34|39.59|39.39|39.54|39.34|16
1720697400000|2024-07-11 11:30:00|39.55|39.35|39.58|39.38|39.58|39.38|39.54|39.34|33
1720697700000|2024-07-11 11:35:00|39.57|39.37|39.64|39.44|39.66|39.46|39.57|39.37|80
1720698000000|2024-07-11 11:40:00|39.65|39.45|39.74|39.54|39.74|39.54|39.64|39.44|170
1720698300000|2024-07-11 11:45:00|39.73|39.53|39.73|39.53|39.8|39.6|39.73|39.53|71
1720698600000|2024-07-11 11:50:00|39.71|39.51|39.76|39.56|39.77|39.57|39.71|39.51|30
1720698900000|2024-07-11 11:55:00|39.77|39.57|39.7|39.5|39.77|39.57|39.7|39.5|17
1720699200000|2024-07-11 12:00:00|39.71|39.51|39.59|39.39|39.74|39.54|39.55|39.35|44
1720699500000|2024-07-11 12:05:00|39.58|39.38|39.63|39.43|39.64|39.44|39.56|39.36|45
1720699800000|2024-07-11 12:10:00|39.62|39.42|39.59|39.39|39.68|39.48|39.58|39.38|40
1720700100000|2024-07-11 12:15:00|39.58|39.38|39.51|39.31|39.59|39.39|39.5|39.3|21
1720700400000|2024-07-11 12:20:00|39.52|39.32|39.52|39.32|39.52|39.32|39.51|39.31|5
1720700700000|2024-07-11 12:25:00|39.53|39.33|39.6|39.4|39.66|39.46|39.44|39.24|101
1720701000000|2024-07-11 12:30:00|39.61|39.41|40.12|39.92|40.17|39.97|39.61|39.41|552
1720701300000|2024-07-11 12:35:00|40.13|39.93|40.12|39.92|40.19|39.99|39.98|39.78|350
1720701600000|2024-07-11 12:40:00|40.11|39.91|40.12|39.92|40.37|40.17|40.05|39.85|229
1720701900000|2024-07-11 12:45:00|40.13|39.93|40.33|40.13|40.36|40.16|40.1|39.9|202
1720702200000|2024-07-11 12:50:00|40.32|40.12|40.05|39.85|40.35|40.15|40.02|39.82|140
1720702500000|2024-07-11 12:55:00|40.06|39.86|40.16|39.96|40.21|40.01|40.02|39.82|154
1720702800000|2024-07-11 13:00:00|40.14|39.94|40.15|39.95|40.25|40.05|40.06|39.86|206
1720703100000|2024-07-11 13:05:00|40.16|39.96|39.91|39.71|40.27|40.07|39.91|39.71|242
1720703400000|2024-07-11 13:10:00|39.92|39.72|40.1|39.9|40.1|39.9|39.83|39.63|182
1720703700000|2024-07-11 13:15:00|40.09|39.89|40.14|39.94|40.18|39.98|40.09|39.89|277
1720704000000|2024-07-11 13:20:00|40.15|39.95|40.16|39.96|40.19|39.99|40.09|39.89|104
1720704300000|2024-07-11 13:25:00|40.17|39.97|40.23|40.03|40.23|40.03|40.13|39.93|81
1720704600000|2024-07-11 13:30:00|40.24|40.04|40.14|39.94|40.27|40.07|40.13|39.93|112
1720704900000|2024-07-11 13:35:00|40.15|39.95|40.14|39.94|40.23|40.03|40.12|39.92|58
1720705200000|2024-07-11 13:40:00|40.13|39.93|40.09|39.89|40.13|39.93|39.98|39.78|147
1720705500000|2024-07-11 13:45:00|40.1|39.9|40.17|39.97|40.22|40.02|40.09|39.89|125
1720705800000|2024-07-11 13:50:00|40.16|39.96|40.16|39.96|40.22|40.02|40.11|39.91|95
1720706100000|2024-07-11 13:55:00|40.17|39.97|40.31|40.11|40.32|40.12|40.11|39.91|98
1720706400000|2024-07-11 14:00:00|40.32|40.12|40.5|40.3|40.51|40.31|40.31|40.11|148
1720706700000|2024-07-11 14:05:00|40.49|40.29|40.47|40.27|40.6|40.4|40.39|40.19|130
1720707000000|2024-07-11 14:10:00|40.48|40.28|40.26|40.06|40.48|40.28|40.21|40.01|111
1720707300000|2024-07-11 14:15:00|40.27|40.07|39.99|39.79|40.33|40.13|39.96|39.76|184
1720707600000|2024-07-11 14:20:00|39.97|39.77|39.93|39.73|40.02|39.82|39.84|39.64|222
1720707900000|2024-07-11 14:25:00|39.94|39.74|40.09|39.89|40.14|39.94|39.93|39.73|155
1720708200000|2024-07-11 14:30:00|40.08|39.88|40.06|39.86|40.14|39.94|40.06|39.86|159
1720708500000|2024-07-11 14:35:00|40.05|39.85|40.22|40.02|40.26|40.06|40.02|39.82|132
1720708800000|2024-07-11 14:40:00|40.21|40.01|40.12|39.92|40.24|40.04|40.12|39.92|35
1720709100000|2024-07-11 14:45:00|40.08|39.88|40.19|39.99|40.23|40.03|39.99|39.79|163
1720709400000|2024-07-11 14:50:00|40.18|39.98|40.33|40.13|40.34|40.14|40.13|39.93|161
1720709700000|2024-07-11 14:55:00|40.34|40.14|40.27|40.07|40.4|40.2|40.26|40.06|85
1720710000000|2024-07-11 15:00:00|40.28|40.08|40.26|40.06|40.39|40.19|40.25|40.05|89
1720710300000|2024-07-11 15:05:00|40.27|40.07|40.24|40.04|40.37|40.17|40.23|40.03|95
1720710600000|2024-07-11 15:10:00|40.25|40.05|40.15|39.95|40.29|40.09|40.13|39.93|103
1720710900000|2024-07-11 15:15:00|40.14|39.94|40.09|39.89|40.15|39.95|40.05|39.85|116
1720711200000|2024-07-11 15:20:00|40.08|39.88|40.09|39.89|40.14|39.94|40.06|39.86|122
1720711500000|2024-07-11 15:25:00|40.1|39.9|39.98|39.78|40.1|39.9|39.94|39.74|46
1720711800000|2024-07-11 15:30:00|39.97|39.77|39.7|39.5|39.98|39.78|39.67|39.47|93
1720712100000|2024-07-11 15:35:00|39.71|39.51|39.72|39.52|39.78|39.58|39.68|39.48|143
1720712400000|2024-07-11 15:40:00|39.73|39.53|39.66|39.46|39.75|39.55|39.57|39.37|171
1720712700000|2024-07-11 15:45:00|39.65|39.45|39.46|39.26|39.67|39.47|39.41|39.21|142
1720713000000|2024-07-11 15:50:00|39.47|39.27|39.41|39.21|39.5|39.3|39.31|39.11|189
1720713300000|2024-07-11 15:55:00|39.42|39.22|39.44|39.24|39.45|39.25|39.34|39.14|130
1720713600000|2024-07-11 16:00:00|39.45|39.25|39.27|39.07|39.58|39.38|39.27|39.07|158
1720713900000|2024-07-11 16:05:00|39.28|39.08|39.45|39.25|39.53|39.33|39.14|38.94|221
1720714200000|2024-07-11 16:10:00|39.46|39.26|39.59|39.39|39.6|39.4|39.46|39.26|96
1720714500000|2024-07-11 16:15:00|39.58|39.38|39.61|39.41|39.63|39.43|39.55|39.35|43
1720714800000|2024-07-11 16:20:00|39.62|39.42|39.59|39.39|39.63|39.43|39.52|39.32|41
1720715100000|2024-07-11 16:25:00|39.58|39.38|39.66|39.46|39.66|39.46|39.58|39.38|76
1720715400000|2024-07-11 16:30:00|39.65|39.45|39.68|39.48|39.75|39.55|39.65|39.45|111
1720715700000|2024-07-11 16:35:00|39.67|39.47|39.61|39.41|39.68|39.48|39.58|39.38|97
1720716000000|2024-07-11 16:40:00|39.6|39.4|39.66|39.46|39.69|39.49|39.6|39.4|32
1720716300000|2024-07-11 16:45:00|39.67|39.47|39.56|39.36|39.68|39.48|39.56|39.36|61
1720716600000|2024-07-11 16:50:00|39.57|39.37|39.59|39.39|39.61|39.41|39.56|39.36|44
1720716900000|2024-07-11 16:55:00|39.6|39.4|39.69|39.49|39.7|39.5|39.59|39.39|85
1720717200000|2024-07-11 17:00:00|39.7|39.5|39.61|39.41|39.7|39.5|39.61|39.41|67
1720717500000|2024-07-11 17:05:00|39.62|39.42|39.77|39.57|39.78|39.58|39.62|39.42|100
1720717800000|2024-07-11 17:10:00|39.78|39.58|39.72|39.52|39.78|39.58|39.71|39.51|53
1720718100000|2024-07-11 17:15:00|39.71|39.51|39.74|39.54|39.75|39.55|39.69|39.49|51
1720718400000|2024-07-11 17:20:00|39.75|39.55|39.87|39.67|39.88|39.68|39.74|39.54|149
1720718700000|2024-07-11 17:25:00|39.86|39.66|39.84|39.64|39.89|39.69|39.83|39.63|90
1720719000000|2024-07-11 17:30:00|39.83|39.63|39.77|39.57|39.84|39.64|39.75|39.55|145
1720719300000|2024-07-11 17:35:00|39.78|39.58|39.72|39.52|39.8|39.6|39.71|39.51|35
1720719600000|2024-07-11 17:40:00|39.71|39.51|39.7|39.5|39.78|39.58|39.69|39.49|48
1720719900000|2024-07-11 17:45:00|39.69|39.49|39.68|39.48|39.71|39.51|39.6|39.4|44
1720720200000|2024-07-11 17:50:00|39.67|39.47|39.77|39.57|39.77|39.57|39.65|39.45|61
1720720500000|2024-07-11 17:55:00|39.76|39.56|39.77|39.57|39.79|39.59|39.76|39.56|121
1720720800000|2024-07-11 18:00:00|39.79|39.59|39.79|39.59|39.84|39.64|39.74|39.54|123
1720721100000|2024-07-11 18:05:00|39.8|39.6|39.73|39.53|39.81|39.61|39.73|39.53|25
1720721400000|2024-07-11 18:10:00|39.71|39.51|39.85|39.65|39.85|39.65|39.71|39.51|30
1720721700000|2024-07-11 18:15:00|39.84|39.64|39.89|39.69|39.9|39.7|39.84|39.64|152
1720722000000|2024-07-11 18:20:00|39.9|39.7|39.98|39.78|39.99|39.79|39.89|39.69|166
1720722300000|2024-07-11 18:25:00|39.96|39.76|39.9|39.7|39.96|39.76|39.89|39.69|58
1720722600000|2024-07-11 18:30:00|39.89|39.69|40|39.8|40.03|39.83|39.85|39.65|106
1720722900000|2024-07-11 18:35:00|40.01|39.81|40.04|39.84|40.09|39.89|40|39.8|84
1720723200000|2024-07-11 18:40:00|40.05|39.85|40.06|39.86|40.06|39.86|40.04|39.84|16
1720723500000|2024-07-11 18:45:00|40.05|39.85|40|39.8|40.07|39.87|40|39.8|86
1720723800000|2024-07-11 18:50:00|40.01|39.81|40.06|39.86|40.09|39.89|40.01|39.81|59
1720724100000|2024-07-11 18:55:00|40.07|39.87|40.13|39.93|40.15|39.95|40.07|39.87|18
1720724400000|2024-07-11 19:00:00|40.14|39.94|40.07|39.87|40.15|39.95|40.06|39.86|37
1720724700000|2024-07-11 19:05:00|40.04|39.84|40.02|39.82|40.04|39.84|40|39.8|8
1720725000000|2024-07-11 19:10:00|39.99|39.79|39.96|39.76|39.99|39.79|39.94|39.74|24
1720725300000|2024-07-11 19:15:00|39.95|39.75|39.96|39.76|39.99|39.79|39.89|39.69|81
1720725600000|2024-07-11 19:20:00|39.95|39.75|39.79|39.59|39.96|39.76|39.78|39.58|55
1720725900000|2024-07-11 19:25:00|39.8|39.6|39.71|39.51|39.85|39.65|39.7|39.5|90
1720726200000|2024-07-11 19:30:00|39.72|39.52|39.75|39.55|39.81|39.61|39.67|39.47|58
1720726500000|2024-07-11 19:35:00|39.76|39.56|39.9|39.7|39.9|39.7|39.75|39.55|88
1720726800000|2024-07-11 19:40:00|39.89|39.69|39.91|39.71|39.94|39.74|39.88|39.68|42
1720727100000|2024-07-11 19:45:00|39.92|39.72|39.87|39.67|39.95|39.75|39.86|39.66|68
1720727400000|2024-07-11 19:50:00|39.85|39.65|39.72|39.52|39.87|39.67|39.72|39.52|54
1720727700000|2024-07-11 19:55:00|39.73|39.53|39.68|39.48|39.75|39.55|39.68|39.48|41
1720728000000|2024-07-11 20:00:00|39.67|39.47|39.67|39.47|39.71|39.51|39.54|39.34|137
1720728300000|2024-07-11 20:05:00|39.68|39.48|39.76|39.56|39.77|39.57|39.66|39.46|169
1720728600000|2024-07-11 20:10:00|39.75|39.55|39.54|39.34|39.78|39.58|39.53|39.33|86
1720728900000|2024-07-11 20:15:00|39.55|39.35|39.58|39.38|39.65|39.45|39.54|39.34|111
1720729200000|2024-07-11 20:20:00|39.59|39.39|39.51|39.31|39.59|39.39|39.48|39.28|88
1720729500000|2024-07-11 20:25:00|39.52|39.32|39.57|39.37|39.66|39.46|39.51|39.31|92
1720729800000|2024-07-11 20:30:00|39.56|39.36|39.65|39.45|39.66|39.46|39.49|39.29|68
1720730100000|2024-07-11 20:35:00|39.64|39.44|39.77|39.57|39.78|39.58|39.63|39.43|108
1720730400000|2024-07-11 20:40:00|39.78|39.58|39.84|39.64|39.85|39.65|39.77|39.57|91
1720730700000|2024-07-11 20:45:00|39.83|39.63|39.77|39.57|39.84|39.64|39.77|39.57|25
1720731000000|2024-07-11 20:50:00|39.78|39.58|39.81|39.61|39.85|39.65|39.78|39.58|53
1720731300000|2024-07-11 20:55:00|39.8|39.6|39.76|39.56|39.82|39.62|39.73|39.53|64
1720731600000|2024-07-11 21:00:00|39.77|39.57|39.72|39.52|39.78|39.58|39.72|39.52|33
1720731900000|2024-07-11 21:05:00|39.73|39.53|39.62|39.42|39.73|39.53|39.62|39.42|46
1720732200000|2024-07-11 21:10:00|39.61|39.41|39.56|39.36|39.68|39.48|39.53|39.33|86
1720732500000|2024-07-11 21:15:00|39.57|39.37|39.53|39.33|39.57|39.37|39.5|39.3|56
1720732800000|2024-07-11 21:20:00|39.52|39.32|39.38|39.18|39.52|39.32|39.38|39.18|46
1720733100000|2024-07-11 21:25:00|39.36|39.16|39.46|39.26|39.49|39.29|39.36|39.16|53
1720733400000|2024-07-11 21:30:00|39.45|39.25|39.4|39.2|39.45|39.25|39.36|39.16|43
1720733700000|2024-07-11 21:35:00|39.39|39.19|39.38|39.18|39.5|39.3|39.37|39.17|51
1720734000000|2024-07-11 21:40:00|39.37|39.17|39.42|39.22|39.43|39.23|39.37|39.17|29
1720734300000|2024-07-11 21:45:00|39.43|39.23|39.44|39.24|39.45|39.25|39.43|39.23|6
1720734600000|2024-07-11 21:50:00|39.43|39.23|39.34|39.14|39.43|39.23|39.34|39.14|15
1720734900000|2024-07-11 21:55:00|39.33|39.13|39.46|39.26|39.47|39.27|39.33|39.13|48
1720735200000|2024-07-11 22:00:00|39.45|39.25|39.41|39.21|39.47|39.27|39.29|39.09|138
1720735500000|2024-07-11 22:05:00|39.4|39.2|39.49|39.29|39.49|39.29|39.34|39.14|172
1720735800000|2024-07-11 22:10:00|39.48|39.28|39.44|39.24|39.56|39.36|39.43|39.23|139
1720736100000|2024-07-11 22:15:00|39.45|39.25|39.45|39.25|39.48|39.28|39.39|39.19|60
1720736400000|2024-07-11 22:20:00|39.41|39.21|39.45|39.25|39.45|39.25|39.38|39.18|92
1720736700000|2024-07-11 22:25:00|39.46|39.26|39.57|39.37|39.57|39.37|39.45|39.25|166
1720737000000|2024-07-11 22:30:00|39.56|39.36|39.58|39.38|39.59|39.39|39.52|39.32|96
1720737300000|2024-07-11 22:35:00|39.59|39.39|39.62|39.42|39.64|39.44|39.57|39.37|111
1720737600000|2024-07-11 22:40:00|39.61|39.41|39.62|39.42|39.64|39.44|39.6|39.4|45
1720737900000|2024-07-11 22:45:00|39.63|39.43|39.45|39.25|39.64|39.44|39.45|39.25|75
1720738200000|2024-07-11 22:50:00|39.44|39.24|39.51|39.31|39.52|39.32|39.43|39.23|87
1720738500000|2024-07-11 22:55:00|39.5|39.3|39.55|39.35|39.56|39.36|39.5|39.3|54
1720738800000|2024-07-11 23:00:00|39.54|39.34|39.61|39.41|39.62|39.42|39.53|39.33|105
1720739100000|2024-07-11 23:05:00|39.6|39.4|39.55|39.35|39.6|39.4|39.53|39.33|25
1720739400000|2024-07-11 23:10:00|39.54|39.34|39.55|39.35|39.57|39.37|39.54|39.34|32
1720739700000|2024-07-11 23:15:00|39.54|39.34|39.5|39.3|39.54|39.34|39.4|39.2|59
1720740000000|2024-07-11 23:20:00|39.49|39.29|39.49|39.29|39.5|39.3|39.4|39.2|44
1720740300000|2024-07-11 23:25:00|39.5|39.3|39.55|39.35|40.15|39.39|39.48|38.75|102
1720740600000|2024-07-11 23:30:00|39.54|39.34|39.4|39.2|39.58|39.38|39.4|39.2|134
1720740900000|2024-07-11 23:35:00|39.39|39.19|39.56|39.36|39.56|39.36|39.39|39.19|95
1720741200000|2024-07-11 23:40:00|39.54|39.34|39.63|39.43|40.18|39.44|39.53|38.76|112
1720741500000|2024-07-11 23:45:00|39.64|39.44|39.68|39.48|39.68|39.48|39.63|39.43|55
1720741800000|2024-07-11 23:50:00|39.69|39.49|39.7|39.5|39.71|39.51|39.68|39.48|27
1720742100000|2024-07-11 23:55:00|39.69|39.49|39.71|39.51|40.29|39.51|39.67|38.89|21
1720742400000|2024-07-12 00:00:00|39.72|39.52|39.66|39.46|39.79|39.59|39.63|39.43|77
1720742700000|2024-07-12 00:05:00|39.67|39.47|39.72|39.52|39.82|39.62|39.66|39.46|106
1720743000000|2024-07-12 00:10:00|39.73|39.53|39.82|39.62|39.82|39.62|39.69|39.49|122
1720743300000|2024-07-12 00:15:00|39.83|39.63|39.85|39.65|39.86|39.66|39.78|39.58|85
1720743600000|2024-07-12 00:20:00|39.84|39.64|39.99|39.79|40.01|39.81|39.84|39.64|92
1720743900000|2024-07-12 00:25:00|40|39.8|40.04|39.84|40.06|39.86|39.92|39.72|74
1720744200000|2024-07-12 00:30:00|40.05|39.85|40.18|39.98|40.2|40|40|39.8|98
1720744500000|2024-07-12 00:35:00|40.17|39.97|40.29|40.09|40.3|40.1|40.16|39.96|75
1720744800000|2024-07-12 00:40:00|40.3|40.1|40.34|40.14|40.38|40.18|40.27|40.07|76
1720745100000|2024-07-12 00:45:00|40.33|40.13|40.31|40.11|40.36|40.16|40.29|40.09|136
1720745400000|2024-07-12 00:50:00|40.32|40.12|40.25|40.05|40.33|40.13|40.2|40|102
1720745700000|2024-07-12 00:55:00|40.26|40.06|40.06|39.86|40.26|40.06|40.04|39.84|141
1720746000000|2024-07-12 01:00:00|40.07|39.87|40.12|39.92|40.21|40.01|40.06|39.86|161
1720746300000|2024-07-12 01:05:00|40.11|39.91|40.08|39.88|40.14|39.94|40.05|39.85|106
1720746600000|2024-07-12 01:10:00|40.09|39.89|39.95|39.75|40.12|39.92|39.95|39.75|97
1720746900000|2024-07-12 01:15:00|39.94|39.74|39.63|39.43|39.94|39.74|39.58|39.38|204
1720747200000|2024-07-12 01:20:00|39.62|39.42|39.55|39.35|39.7|39.5|39.54|39.34|190
1720747500000|2024-07-12 01:25:00|39.56|39.36|39.63|39.43|39.63|39.43|39.44|39.24|240
1720747800000|2024-07-12 01:30:00|39.62|39.42|39.84|39.64|39.87|39.67|39.6|39.4|219
1720748100000|2024-07-12 01:35:00|39.83|39.63|40|39.8|40.01|39.81|39.83|39.63|133
1720748400000|2024-07-12 01:40:00|39.99|39.79|40.08|39.88|40.08|39.88|39.94|39.74|119
1720748700000|2024-07-12 01:45:00|40.07|39.87|40.14|39.94|40.17|39.97|39.98|39.78|171
1720749000000|2024-07-12 01:50:00|40.15|39.95|40.2|40|40.23|40.03|40.14|39.94|131
1720749300000|2024-07-12 01:55:00|40.19|39.99|40.19|39.99|40.28|40.08|40.17|39.97|132
1720749600000|2024-07-12 02:00:00|40.18|39.98|40.27|40.07|40.3|40.1|40.14|39.94|101
1720749900000|2024-07-12 02:05:00|40.28|40.08|40.28|40.08|40.28|40.08|40.2|40|34
1720750200000|2024-07-12 02:10:00|40.27|40.07|40.11|39.91|40.27|40.07|40.1|39.9|92
1720750500000|2024-07-12 02:15:00|40.1|39.9|40.15|39.95|40.17|39.97|40.07|39.87|179
1720750800000|2024-07-12 02:20:00|40.16|39.96|40.3|40.1|40.33|40.13|40.13|39.93|233
1720751100000|2024-07-12 02:25:00|40.29|40.09|40.15|39.95|40.33|40.13|40.15|39.95|60
1720751400000|2024-07-12 02:30:00|40.14|39.94|40.19|39.99|40.24|40.04|40.11|39.91|140
1720751700000|2024-07-12 02:35:00|40.21|40.01|40.17|39.97|40.22|40.02|40.17|39.97|81
1720752000000|2024-07-12 02:40:00|40.18|39.98|40.22|40.02|40.24|40.04|40.14|39.94|74
1720752300000|2024-07-12 02:45:00|40.21|40.01|40.28|40.08|40.31|40.11|40.2|40|153
1720752600000|2024-07-12 02:50:00|40.29|40.09|40.31|40.11|40.34|40.14|40.28|40.08|143
1720752900000|2024-07-12 02:55:00|40.3|40.1|40.33|40.13|40.35|40.15|40.29|40.09|132
1720753200000|2024-07-12 03:00:00|40.32|40.12|40.3|40.1|40.39|40.19|40.29|40.09|83
1720753500000|2024-07-12 03:05:00|40.29|40.09|40.21|40.01|40.3|40.1|40.21|40.01|38
1720753800000|2024-07-12 03:10:00|40.2|40|40.04|39.84|40.2|40|40.04|39.84|28
1720754100000|2024-07-12 03:15:00|40.05|39.85|39.99|39.79|40.09|39.89|39.99|39.79|28
1720754400000|2024-07-12 03:20:00|39.98|39.78|40.09|39.89|40.09|39.89|39.98|39.78|169
1720754700000|2024-07-12 03:25:00|40.08|39.88|40.2|40|40.2|40|40.08|39.88|222
1720755000000|2024-07-12 03:30:00|40.21|40.01|40.19|39.99|40.26|40.06|40.15|39.95|56
1720755300000|2024-07-12 03:35:00|40.18|39.98|40.05|39.85|40.19|39.99|40.01|39.81|38
1720755600000|2024-07-12 03:40:00|40.04|39.84|39.97|39.77|40.11|39.91|39.97|39.77|98
1720755900000|2024-07-12 03:45:00|39.96|39.76|40.01|39.81|40.04|39.84|39.96|39.76|34
1720756200000|2024-07-12 03:50:00|40.02|39.82|39.97|39.77|40.02|39.82|39.91|39.71|75
1720756500000|2024-07-12 03:55:00|39.96|39.76|39.93|39.73|39.97|39.77|39.93|39.73|18
1720756800000|2024-07-12 04:00:00|39.91|39.71|39.88|39.68|39.94|39.74|39.88|39.68|64
1720757100000|2024-07-12 04:05:00|39.87|39.67|39.79|39.59|39.87|39.67|39.79|39.59|27
1720757400000|2024-07-12 04:10:00|39.77|39.57|39.76|39.56|39.79|39.59|39.72|39.52|51
1720757700000|2024-07-12 04:15:00|39.75|39.55|39.8|39.6|39.83|39.63|39.75|39.55|63
1720758000000|2024-07-12 04:20:00|39.79|39.59|39.78|39.58|39.81|39.61|39.78|39.58|16
1720758300000|2024-07-12 04:25:00|39.77|39.57|39.58|39.38|39.77|39.57|39.56|39.36|30
1720758600000|2024-07-12 04:30:00|39.57|39.37|39.62|39.42|39.66|39.46|39.55|39.35|82
1720758900000|2024-07-12 04:35:00|39.61|39.41|39.63|39.43|39.65|39.45|39.57|39.37|74
1720759200000|2024-07-12 04:40:00|39.64|39.44|39.65|39.45|39.69|39.49|39.63|39.43|47
1720759500000|2024-07-12 04:45:00|39.64|39.44|39.84|39.64|39.84|39.64|39.64|39.44|119
1720759800000|2024-07-12 04:50:00|39.86|39.66|39.81|39.61|39.88|39.68|39.79|39.59|54
1720760100000|2024-07-12 04:55:00|39.8|39.6|39.88|39.68|39.88|39.68|39.78|39.58|82
1720760400000|2024-07-12 05:00:00|39.89|39.69|39.91|39.71|39.93|39.73|39.89|39.69|51
1720760700000|2024-07-12 05:05:00|39.9|39.7|39.83|39.63|39.93|39.73|39.83|39.63|38
1720761000000|2024-07-12 05:10:00|39.82|39.62|39.82|39.62|39.84|39.64|39.81|39.61|11
1720761300000|2024-07-12 05:15:00|39.81|39.61|39.95|39.75|39.95|39.75|39.78|39.58|104
1720761600000|2024-07-12 05:20:00|39.94|39.74|39.96|39.76|39.98|39.78|39.94|39.74|88
1720761900000|2024-07-12 05:25:00|39.97|39.77|40.04|39.84|40.1|39.9|39.96|39.76|59
1720762200000|2024-07-12 05:30:00|40.03|39.83|40.02|39.82|40.09|39.89|40.02|39.82|68
1720762500000|2024-07-12 05:35:00|40.03|39.83|40.1|39.9|40.12|39.92|40.03|39.83|111
1720762800000|2024-07-12 05:40:00|40.09|39.89|40.1|39.9|40.14|39.94|40.09|39.89|46
1720763100000|2024-07-12 05:45:00|40.09|39.89|40.06|39.86|40.1|39.9|39.98|39.78|54
1720763400000|2024-07-12 05:50:00|40.07|39.87|40.04|39.84|40.11|39.91|40.03|39.83|61
1720763700000|2024-07-12 05:55:00|40.03|39.83|39.99|39.79|40.03|39.83|39.94|39.74|43
1720764000000|2024-07-12 06:00:00|39.98|39.78|40.08|39.88|40.08|39.88|39.93|39.73|81
1720764300000|2024-07-12 06:05:00|40.07|39.87|40.07|39.87|40.12|39.92|39.99|39.79|80
1720764600000|2024-07-12 06:10:00|40.06|39.86|40.05|39.85|40.11|39.91|40.05|39.85|59
1720764900000|2024-07-12 06:15:00|40.04|39.84|40.09|39.89|40.1|39.9|40.04|39.84|50
1720765200000|2024-07-12 06:20:00|40.08|39.88|40.11|39.91|40.11|39.91|40.08|39.88|20
1720765500000|2024-07-12 06:25:00|40.12|39.92|40.26|40.06|40.26|40.06|40.12|39.92|74
1720765800000|2024-07-12 06:30:00|40.27|40.07|40.19|39.99|40.28|40.08|40.19|39.99|59
1720766100000|2024-07-12 06:35:00|40.18|39.98|40.28|40.08|40.28|40.08|40.13|39.93|141
1720766400000|2024-07-12 06:40:00|40.27|40.07|40.29|40.09|40.33|40.13|40.27|40.07|125
1720766700000|2024-07-12 06:45:00|40.28|40.08|40.21|40.01|40.28|40.08|40.18|39.98|40
1720767000000|2024-07-12 06:50:00|40.2|40|40.07|39.87|40.2|40|40.07|39.87|25
1720767300000|2024-07-12 06:55:00|40.08|39.88|40|39.8|40.08|39.88|40|39.8|9
1720767600000|2024-07-12 07:00:00|40.01|39.81|40.05|39.85|40.07|39.87|40|39.8|23
1720767900000|2024-07-12 07:05:00|40.04|39.84|40.04|39.84|40.1|39.9|40.03|39.83|71
1720768200000|2024-07-12 07:10:00|40.03|39.83|40.01|39.81|40.04|39.84|40.01|39.81|63
1720768500000|2024-07-12 07:15:00|40|39.8|39.87|39.67|40|39.8|39.87|39.67|21
1720768800000|2024-07-12 07:20:00|39.86|39.66|39.86|39.66|39.89|39.69|39.81|39.61|49
1720769100000|2024-07-12 07:25:00|39.87|39.67|39.88|39.68|39.92|39.72|39.87|39.67|42
1720769400000|2024-07-12 07:30:00|39.87|39.67|39.7|39.5|39.88|39.68|39.69|39.49|39
1720769700000|2024-07-12 07:35:00|39.71|39.51|39.69|39.49|39.72|39.52|39.67|39.47|32
1720770000000|2024-07-12 07:40:00|39.71|39.51|39.71|39.51|39.76|39.56|39.68|39.48|61
1720770300000|2024-07-12 07:45:00|39.72|39.52|39.76|39.56|39.77|39.57|39.67|39.47|42
1720770600000|2024-07-12 07:50:00|39.77|39.57|39.86|39.66|39.89|39.69|39.77|39.57|119
1720770900000|2024-07-12 07:55:00|39.88|39.68|39.99|39.79|40|39.8|39.86|39.66|168
1720771200000|2024-07-12 08:00:00|40|39.8|39.96|39.76|40|39.8|39.94|39.74|56
1720771500000|2024-07-12 08:05:00|39.95|39.75|40.08|39.88|40.09|39.89|39.93|39.73|116
1720771800000|2024-07-12 08:10:00|40.09|39.89|40.16|39.96|40.16|39.96|39.99|39.79|95
1720772100000|2024-07-12 08:15:00|40.18|39.98|40.09|39.89|40.18|39.98|40.04|39.84|63
1720772400000|2024-07-12 08:20:00|40.08|39.88|39.99|39.79|40.08|39.88|39.97|39.77|42
1720772700000|2024-07-12 08:25:00|40|39.8|40.12|39.92|40.12|39.92|40|39.8|76
1720773000000|2024-07-12 08:30:00|40.11|39.91|40.08|39.88|40.12|39.92|40.08|39.88|22
1720773300000|2024-07-12 08:35:00|40.09|39.89|40.18|39.98|40.19|39.99|40.06|39.86|31
1720773600000|2024-07-12 08:40:00|40.19|39.99|40.17|39.97|40.19|39.99|40.15|39.95|33
1720773900000|2024-07-12 08:45:00|40.18|39.98|40.17|39.97|40.22|40.02|40.16|39.96|17
1720774200000|2024-07-12 08:50:00|40.18|39.98|40.08|39.88|40.19|39.99|40.07|39.87|21
1720774500000|2024-07-12 08:55:00|40.07|39.87|40.11|39.91|40.11|39.91|40.07|39.87|11
1720774800000|2024-07-12 09:00:00|40.12|39.92|40.16|39.96|40.17|39.97|40.11|39.91|55
1720775100000|2024-07-12 09:05:00|40.17|39.97|40.31|40.11|40.33|40.13|40.16|39.96|119
1720775400000|2024-07-12 09:10:00|40.3|40.1|40.22|40.02|40.31|40.11|40.16|39.96|36
1720775700000|2024-07-12 09:15:00|40.23|40.03|40.09|39.89|40.23|40.03|40.07|39.87|62
1720776000000|2024-07-12 09:20:00|40.08|39.88|40.15|39.95|40.18|39.98|40.08|39.88|96
1720776300000|2024-07-12 09:25:00|40.14|39.94|40.18|39.98|40.21|40.01|40.13|39.93|61
1720776600000|2024-07-12 09:30:00|40.19|39.99|40.19|39.99|40.21|40.01|40.16|39.96|33
1720776900000|2024-07-12 09:35:00|40.18|39.98|40.21|40.01|40.21|40.01|40.08|39.88|54
1720777200000|2024-07-12 09:40:00|40.2|40|40.23|40.03|40.33|40.13|40.19|39.99|114
1720777500000|2024-07-12 09:45:00|40.21|40.01|40.08|39.88|40.21|40.01|40.06|39.86|63
1720777800000|2024-07-12 09:50:00|40.09|39.89|40.06|39.86|40.13|39.93|40.01|39.81|145
1720778100000|2024-07-12 09:55:00|40.07|39.87|40.08|39.88|40.18|39.98|40.06|39.86|119
1720778400000|2024-07-12 10:00:00|40.09|39.89|40.19|39.99|40.2|40|40.08|39.88|120
1720778700000|2024-07-12 10:05:00|40.18|39.98|40.14|39.94|40.29|40.09|40.1|39.9|147
1720779000000|2024-07-12 10:10:00|40.15|39.95|40.1|39.9|40.15|39.95|40.08|39.88|72
1720779300000|2024-07-12 10:15:00|40.11|39.91|40.03|39.83|40.19|39.99|40.01|39.81|72
1720779600000|2024-07-12 10:20:00|40.04|39.84|40.11|39.91|40.12|39.92|39.97|39.77|172
1720779900000|2024-07-12 10:25:00|40.12|39.92|40.18|39.98|40.19|39.99|40.05|39.85|187
1720780200000|2024-07-12 10:30:00|40.19|39.99|40.24|40.04|40.27|40.07|40.18|39.98|79
1720780500000|2024-07-12 10:35:00|40.23|40.03|40.18|39.98|40.24|40.04|40.18|39.98|35
1720780800000|2024-07-12 10:40:00|40.17|39.97|40.24|40.04|40.25|40.05|40.17|39.97|102
1720781100000|2024-07-12 10:45:00|40.23|40.03|40.16|39.96|40.24|40.04|40.15|39.95|68
1720781400000|2024-07-12 10:50:00|40.15|39.95|40.13|39.93|40.18|39.98|40.11|39.91|39
1720781700000|2024-07-12 10:55:00|40.14|39.94|40.14|39.94|40.16|39.96|40.13|39.93|36
1720782000000|2024-07-12 11:00:00|40.13|39.93|40.03|39.83|40.15|39.95|40.03|39.83|40
1720782300000|2024-07-12 11:05:00|40.02|39.82|40.02|39.82|40.03|39.83|39.99|39.79|25
1720782600000|2024-07-12 11:10:00|40.03|39.83|40|39.8|40.03|39.83|39.98|39.78|17
1720782900000|2024-07-12 11:15:00|39.99|39.79|39.99|39.79|40|39.8|39.97|39.77|10
1720783200000|2024-07-12 11:20:00|39.98|39.78|40.01|39.81|40.01|39.81|39.98|39.78|46
1720783500000|2024-07-12 11:25:00|40|39.8|40.09|39.89|40.09|39.89|40|39.8|27
1720783800000|2024-07-12 11:30:00|40.08|39.88|39.99|39.79|40.08|39.88|39.98|39.78|34
1720784100000|2024-07-12 11:35:00|40|39.8|39.98|39.78|40.03|39.83|39.96|39.76|45
1720784400000|2024-07-12 11:40:00|39.99|39.79|39.94|39.74|39.99|39.79|39.94|39.74|18
1720784700000|2024-07-12 11:45:00|39.93|39.73|39.89|39.69|39.93|39.73|39.84|39.64|47
1720785000000|2024-07-12 11:50:00|39.88|39.68|39.93|39.73|39.93|39.73|39.86|39.66|47
1720785300000|2024-07-12 11:55:00|39.94|39.74|39.95|39.75|39.98|39.78|39.93|39.73|42
1720785600000|2024-07-12 12:00:00|39.96|39.76|39.86|39.66|39.96|39.76|39.86|39.66|30
1720785900000|2024-07-12 12:05:00|39.87|39.67|40.03|39.83|40.04|39.84|39.87|39.67|69
1720786200000|2024-07-12 12:10:00|40.04|39.84|40.08|39.88|40.13|39.93|40.03|39.83|48
1720786500000|2024-07-12 12:15:00|40.09|39.89|40.15|39.95|40.22|40.02|40|39.8|139
1720786800000|2024-07-12 12:20:00|40.16|39.96|40.26|40.06|40.26|40.06|40.14|39.94|32
1720787100000|2024-07-12 12:25:00|40.27|40.07|40.31|40.11|40.32|40.12|40.25|40.05|42
1720787400000|2024-07-12 12:30:00|40.3|40.1|40.19|39.99|40.3|40.1|40.06|39.86|255
1720787700000|2024-07-12 12:35:00|40.18|39.98|40.13|39.93|40.29|40.09|40.09|39.89|190
1720788000000|2024-07-12 12:40:00|40.14|39.94|40.18|39.98|40.27|40.07|40.12|39.92|140
1720788300000|2024-07-12 12:45:00|40.17|39.97|40.28|40.08|40.29|40.09|40.17|39.97|118
1720788600000|2024-07-12 12:50:00|40.3|40.1|40.29|40.09|40.3|40.1|40.26|40.06|49
1720788900000|2024-07-12 12:55:00|40.27|40.07|40.49|40.29|40.5|40.3|40.26|40.06|90
1720789200000|2024-07-12 13:00:00|40.5|40.3|40.59|40.39|40.59|40.39|40.44|40.24|145
1720789500000|2024-07-12 13:05:00|40.6|40.4|40.59|40.39|40.66|40.46|40.55|40.35|99
1720789800000|2024-07-12 13:10:00|40.6|40.4|40.6|40.4|40.61|40.41|40.56|40.36|32
1720790100000|2024-07-12 13:15:00|40.61|40.41|40.87|40.67|40.9|40.7|40.61|40.41|89
1720790400000|2024-07-12 13:20:00|40.86|40.66|40.64|40.44|40.86|40.66|40.64|40.44|134
1720790700000|2024-07-12 13:25:00|40.63|40.43|40.57|40.37|40.64|40.44|40.54|40.34|75
1720791000000|2024-07-12 13:30:00|40.56|40.36|40.81|40.61|40.88|40.68|40.56|40.36|184
1720791300000|2024-07-12 13:35:00|40.82|40.62|40.85|40.65|40.87|40.67|40.73|40.53|132
1720791600000|2024-07-12 13:40:00|40.86|40.66|40.81|40.61|40.89|40.69|40.8|40.6|114
1720791900000|2024-07-12 13:45:00|40.8|40.6|40.88|40.68|40.93|40.73|40.8|40.6|158
1720792200000|2024-07-12 13:50:00|40.89|40.69|41.01|40.81|41.07|40.87|40.89|40.69|111
1720792500000|2024-07-12 13:55:00|41|40.8|41.08|40.88|41.14|40.94|41|40.8|126
1720792800000|2024-07-12 14:00:00|41.09|40.89|40.9|40.7|41.16|40.96|40.9|40.7|113
1720793100000|2024-07-12 14:05:00|40.91|40.71|40.94|40.74|40.94|40.74|40.83|40.63|123
1720793400000|2024-07-12 14:10:00|40.93|40.73|40.9|40.7|40.96|40.76|40.87|40.67|51
1720793700000|2024-07-12 14:15:00|40.91|40.71|40.89|40.69|40.96|40.76|40.82|40.62|110
1720794000000|2024-07-12 14:20:00|40.9|40.7|41|40.8|41|40.8|40.89|40.69|104
1720794300000|2024-07-12 14:25:00|41.01|40.81|41.02|40.82|41.03|40.83|41|40.8|40
1720794600000|2024-07-12 14:30:00|41.03|40.83|41.04|40.84|41.07|40.87|40.98|40.78|61
1720794900000|2024-07-12 14:35:00|41.03|40.83|40.94|40.74|41.04|40.84|40.94|40.74|88
1720795200000|2024-07-12 14:40:00|40.95|40.75|40.97|40.77|40.98|40.78|40.92|40.72|94
1720795500000|2024-07-12 14:45:00|40.98|40.78|40.88|40.68|40.98|40.78|40.87|40.67|87
1720795800000|2024-07-12 14:50:00|40.87|40.67|40.82|40.62|40.88|40.68|40.81|40.61|38
1720796100000|2024-07-12 14:55:00|40.81|40.61|40.85|40.65|40.86|40.66|40.79|40.59|91
1720796400000|2024-07-12 15:00:00|40.86|40.66|40.91|40.71|40.95|40.75|40.85|40.65|55
1720796700000|2024-07-12 15:05:00|40.9|40.7|40.79|40.59|40.91|40.71|40.78|40.58|153
1720797000000|2024-07-12 15:10:00|40.78|40.58|40.77|40.57|40.83|40.63|40.74|40.54|113
1720797300000|2024-07-12 15:15:00|40.78|40.58|40.63|40.43|40.79|40.59|40.62|40.42|68
1720797600000|2024-07-12 15:20:00|40.64|40.44|40.7|40.5|40.7|40.5|40.63|40.43|55
1720797900000|2024-07-12 15:25:00|40.71|40.51|40.97|40.77|40.98|40.78|40.7|40.5|121
1720798200000|2024-07-12 15:30:00|40.96|40.76|40.87|40.67|41|40.8|40.87|40.67|104
1720798500000|2024-07-12 15:35:00|40.88|40.68|40.92|40.72|40.93|40.73|40.82|40.62|128
1720798800000|2024-07-12 15:40:00|40.93|40.73|40.97|40.77|40.97|40.77|40.93|40.73|74
1720799100000|2024-07-12 15:45:00|40.96|40.76|41.05|40.85|41.05|40.85|40.9|40.7|130
1720799400000|2024-07-12 15:50:00|41.04|40.84|41.12|40.92|41.13|40.93|41.04|40.84|63
1720799700000|2024-07-12 15:55:00|41.13|40.93|41.03|40.83|41.21|41.01|41.03|40.83|63
1720800000000|2024-07-12 16:00:00|41.04|40.84|41.02|40.82|41.05|40.85|40.99|40.79|96
1720800300000|2024-07-12 16:05:00|41.01|40.81|40.99|40.79|41.06|40.86|40.97|40.77|90
1720800600000|2024-07-12 16:10:00|40.98|40.78|40.99|40.79|41|40.8|40.96|40.76|18
1720800900000|2024-07-12 16:15:00|40.96|40.76|41.1|40.9|41.12|40.92|40.94|40.74|80
1720801200000|2024-07-12 16:20:00|41.11|40.91|41.14|40.94|41.15|40.95|41.05|40.85|136
1720801500000|2024-07-12 16:25:00|41.13|40.93|41.18|40.98|41.18|40.98|41.13|40.93|52
1720801800000|2024-07-12 16:30:00|41.19|40.99|41.31|41.11|41.33|41.13|41.19|40.99|105
1720802100000|2024-07-12 16:35:00|41.3|41.1|41.1|40.9|41.31|41.11|41.09|40.89|159
1720802400000|2024-07-12 16:40:00|41.11|40.91|41.12|40.92|41.15|40.95|41.08|40.88|72
1720802700000|2024-07-12 16:45:00|41.11|40.91|41.07|40.87|41.13|40.93|41.04|40.84|156
1720803000000|2024-07-12 16:50:00|41.08|40.88|41.15|40.95|41.16|40.96|41.07|40.87|93
1720803300000|2024-07-12 16:55:00|41.16|40.96|41.25|41.05|41.28|41.08|41.15|40.95|119
1720803600000|2024-07-12 17:00:00|41.26|41.06|41.34|41.14|41.35|41.15|41.26|41.06|131
1720803900000|2024-07-12 17:05:00|41.35|41.15|41.38|41.18|41.39|41.19|41.32|41.12|63
1720804200000|2024-07-12 17:10:00|41.39|41.19|41.43|41.23|41.46|41.26|41.34|41.14|85
1720804500000|2024-07-12 17:15:00|41.42|41.22|41.37|41.17|41.48|41.28|41.34|41.14|80
1720804800000|2024-07-12 17:20:00|41.36|41.16|41.48|41.28|41.49|41.29|41.33|41.13|121
1720805100000|2024-07-12 17:25:00|41.49|41.29|41.43|41.23|41.59|41.39|41.43|41.23|85
1720805400000|2024-07-12 17:30:00|41.42|41.22|41.51|41.31|41.54|41.34|41.42|41.22|72
1720805700000|2024-07-12 17:35:00|41.52|41.32|41.6|41.4|41.62|41.42|41.51|41.31|98
1720806000000|2024-07-12 17:40:00|41.59|41.39|41.46|41.26|41.6|41.4|41.46|41.26|59
1720806300000|2024-07-12 17:45:00|41.47|41.27|41.51|41.31|41.51|41.31|41.46|41.26|89
1720806600000|2024-07-12 17:50:00|41.5|41.3|41.51|41.31|41.53|41.33|41.5|41.3|36
1720806900000|2024-07-12 17:55:00|41.52|41.32|41.51|41.31|41.52|41.32|41.48|41.28|50
1720807200000|2024-07-12 18:00:00|41.53|41.33|41.57|41.37|41.57|41.37|41.5|41.3|48
1720807500000|2024-07-12 18:05:00|41.56|41.36|41.45|41.25|41.58|41.38|41.45|41.25|124
1720807800000|2024-07-12 18:10:00|41.46|41.26|41.5|41.3|41.51|41.31|41.44|41.24|59
1720808100000|2024-07-12 18:15:00|41.51|41.31|41.52|41.32|41.55|41.35|41.48|41.28|99
1720808400000|2024-07-12 18:20:00|41.5|41.3|41.53|41.33|41.54|41.34|41.46|41.26|101
1720808700000|2024-07-12 18:25:00|41.54|41.34|41.48|41.28|41.54|41.34|41.42|41.22|133
1720809000000|2024-07-12 18:30:00|41.49|41.29|41.59|41.39|41.59|41.39|41.47|41.27|118
1720809300000|2024-07-12 18:35:00|41.58|41.38|41.72|41.52|41.72|41.52|41.57|41.37|168
1720809600000|2024-07-12 18:40:00|41.71|41.51|41.77|41.57|41.78|41.58|41.7|41.5|84
1720809900000|2024-07-12 18:45:00|41.78|41.58|41.86|41.66|41.88|41.68|41.77|41.57|97
1720810200000|2024-07-12 18:50:00|41.87|41.67|41.77|41.57|41.9|41.7|41.76|41.56|114
1720810500000|2024-07-12 18:55:00|41.76|41.56|41.83|41.63|41.86|41.66|41.76|41.56|50
1720810800000|2024-07-12 19:00:00|41.82|41.62|41.79|41.59|41.87|41.67|41.75|41.55|63
1720811100000|2024-07-12 19:05:00|41.8|41.6|41.78|41.58|41.82|41.62|41.76|41.56|37
1720811400000|2024-07-12 19:10:00|41.77|41.57|41.77|41.57|41.78|41.58|41.69|41.49|121
1720811700000|2024-07-12 19:15:00|41.78|41.58|41.74|41.54|41.81|41.61|41.7|41.5|90
1720812000000|2024-07-12 19:20:00|41.73|41.53|41.67|41.47|41.74|41.54|41.57|41.37|150
1720812300000|2024-07-12 19:25:00|41.68|41.48|41.73|41.53|41.73|41.53|41.64|41.44|121
1720812600000|2024-07-12 19:30:00|41.72|41.52|41.68|41.48|41.72|41.52|41.6|41.4|100
1720812900000|2024-07-12 19:35:00|41.69|41.49|41.7|41.5|41.73|41.53|41.67|41.47|114
1720813200000|2024-07-12 19:40:00|41.69|41.49|41.69|41.49|41.71|41.51|41.65|41.45|60
1720813500000|2024-07-12 19:45:00|41.7|41.5|41.58|41.38|41.71|41.51|41.58|41.38|85
1720813800000|2024-07-12 19:50:00|41.57|41.37|41.66|41.46|41.67|41.47|41.52|41.32|79
1720814100000|2024-07-12 19:55:00|41.67|41.47|41.67|41.47|41.72|41.52|41.62|41.42|88
1720814400000|2024-07-12 20:00:00|41.68|41.48|41.61|41.41|41.7|41.5|41.59|41.39|108
1720814700000|2024-07-12 20:05:00|41.6|41.4|41.65|41.45|41.68|41.48|41.57|41.37|68
1720815000000|2024-07-12 20:10:00|41.66|41.46|41.52|41.32|41.68|41.48|41.52|41.32|49
1720815300000|2024-07-12 20:15:00|41.53|41.33|41.3|41.1|41.55|41.35|41.29|41.09|104
1720815600000|2024-07-12 20:20:00|41.31|41.11|41.15|40.95|41.32|41.12|41.15|40.95|164
1720815900000|2024-07-12 20:25:00|41.16|40.96|41.85|40.45|41.87|41.1|41.11|40.44|143
1720816200000|2024-07-12 20:30:00|41.84|40.44|41.85|40.45|41.94|40.54|41.82|40.42|62
1720816500000|2024-07-12 20:35:00|41.84|40.44|41.88|40.48|41.9|40.5|41.77|40.37|69
1720816800000|2024-07-12 20:40:00|41.86|40.46|42.03|40.63|42.03|40.63|41.86|40.46|82
1720817100000|2024-07-12 20:45:00|42.02|40.62|42.03|40.63|42.09|40.69|42|40.6|127
1720817400000|2024-07-12 20:50:00|42.04|40.64|41.95|40.55|42.06|40.66|41.95|40.55|86
1720817700000|2024-07-12 20:55:00|41.94|40.54|41.92|40.52|41.95|40.55|41.89|40.49|43
1720854000000|2024-07-13 07:00:00|42.85|41.45|42.74|41.34|42.87|41.47|42.7|41.3|100
1720854300000|2024-07-13 07:05:00|42.75|41.35|42.7|41.3|42.76|41.36|42.7|41.3|116
1720854600000|2024-07-13 07:10:00|42.71|41.31|42.74|41.34|42.77|41.37|42.68|41.28|104
1720854900000|2024-07-13 07:15:00|42.76|41.36|42.98|41.58|43|41.6|42.73|41.33|88
1720855200000|2024-07-13 07:20:00|42.99|41.59|43.25|41.85|43.31|41.91|42.95|41.55|143
1720855500000|2024-07-13 07:25:00|43.24|41.84|43.26|41.86|43.27|41.87|43.11|41.71|175
1720855800000|2024-07-13 07:30:00|43.25|41.85|43.15|41.75|43.27|41.87|43.12|41.72|111
1720856100000|2024-07-13 07:35:00|43.16|41.76|43.2|41.8|43.25|41.85|43.09|41.69|106
1720856400000|2024-07-13 07:40:00|43.19|41.79|43.3|41.9|43.32|41.92|43.16|41.76|135
1720856700000|2024-07-13 07:45:00|43.29|41.89|43.23|41.83|43.33|41.93|43.18|41.78|158
1720857000000|2024-07-13 07:50:00|43.24|41.84|43.1|41.7|43.24|41.84|43.09|41.69|98
1720857300000|2024-07-13 07:55:00|43.09|41.69|43.17|41.77|43.17|41.77|43.09|41.69|49
1720857600000|2024-07-13 08:00:00|43.16|41.76|43.23|41.83|43.23|41.83|43.14|41.74|86
1720857900000|2024-07-13 08:05:00|43.22|41.82|43.11|41.71|43.25|41.85|43.11|41.71|54
1720858200000|2024-07-13 08:10:00|43.12|41.72|43.1|41.7|43.16|41.76|43.09|41.69|92
1720858500000|2024-07-13 08:15:00|43.11|41.71|43.21|41.81|43.21|41.81|43.1|41.7|72
1720858800000|2024-07-13 08:20:00|43.2|41.8|43.22|41.82|43.24|41.84|43.15|41.75|83
1720859100000|2024-07-13 08:25:00|43.23|41.83|43.22|41.82|43.24|41.84|43.19|41.79|22
1720859400000|2024-07-13 08:30:00|43.21|41.81|43.13|41.73|43.23|41.83|43.11|41.71|41
1720859700000|2024-07-13 08:35:00|43.12|41.72|43|41.6|43.13|41.73|42.97|41.57|73
1720860000000|2024-07-13 08:40:00|42.99|41.59|43|41.6|43.03|41.63|42.97|41.57|39
1720860300000|2024-07-13 08:45:00|43.01|41.61|42.98|41.58|43.03|41.63|42.92|41.52|77
1720860600000|2024-07-13 08:50:00|42.99|41.59|42.93|41.53|42.99|41.59|42.92|41.52|87
1720860900000|2024-07-13 08:55:00|42.92|41.52|42.8|41.4|42.93|41.53|42.78|41.38|82
1720861200000|2024-07-13 09:00:00|42.81|41.41|42.76|41.36|42.87|41.47|42.75|41.35|122
1720861500000|2024-07-13 09:05:00|42.77|41.37|42.8|41.4|42.83|41.43|42.77|41.37|95
1720861800000|2024-07-13 09:10:00|42.79|41.39|42.82|41.42|42.85|41.45|42.79|41.39|70
1720862100000|2024-07-13 09:15:00|42.81|41.41|42.86|41.46|42.88|41.48|42.78|41.38|78
1720862400000|2024-07-13 09:20:00|42.87|41.47|42.88|41.48|42.92|41.52|42.86|41.46|102
1720862700000|2024-07-13 09:25:00|42.89|41.49|43.02|41.62|43.02|41.62|42.88|41.48|129
1720863000000|2024-07-13 09:30:00|43.01|41.61|42.97|41.57|43.09|41.69|42.97|41.57|99
1720863300000|2024-07-13 09:35:00|42.96|41.56|42.92|41.52|42.99|41.59|42.9|41.5|82
1720863600000|2024-07-13 09:40:00|42.93|41.53|42.94|41.54|42.97|41.57|42.89|41.49|75
1720863900000|2024-07-13 09:45:00|42.93|41.53|42.91|41.51|42.95|41.55|42.9|41.5|74
1720864200000|2024-07-13 09:50:00|42.9|41.5|42.91|41.51|42.93|41.53|42.87|41.47|20
1720864500000|2024-07-13 09:55:00|42.92|41.52|42.97|41.57|43.09|41.69|42.92|41.52|163
1720864800000|2024-07-13 10:00:00|42.98|41.58|42.85|41.45|43.03|41.63|42.83|41.43|93
1720865100000|2024-07-13 10:05:00|42.84|41.44|42.89|41.49|42.89|41.49|42.81|41.41|62
1720865400000|2024-07-13 10:10:00|42.9|41.5|42.92|41.52|42.92|41.52|42.9|41.5|51
1720865700000|2024-07-13 10:15:00|42.93|41.53|42.98|41.58|42.99|41.59|42.92|41.52|41
1720866000000|2024-07-13 10:20:00|42.99|41.59|43.08|41.68|43.09|41.69|42.98|41.58|47
1720866300000|2024-07-13 10:25:00|43.07|41.67|43.07|41.67|43.08|41.68|43.03|41.63|62
1720866600000|2024-07-13 10:30:00|43.06|41.66|42.9|41.5|43.06|41.66|42.89|41.49|56
1720866900000|2024-07-13 10:35:00|42.91|41.51|42.9|41.5|42.96|41.56|42.9|41.5|74
1720867200000|2024-07-13 10:40:00|42.91|41.51|42.8|41.4|42.91|41.51|42.77|41.37|71
1720867500000|2024-07-13 10:45:00|42.79|41.39|42.76|41.36|42.81|41.41|42.67|41.27|79
1720867800000|2024-07-13 10:50:00|42.77|41.37|42.79|41.39|42.85|41.45|42.76|41.36|62
1720868100000|2024-07-13 10:55:00|42.8|41.4|42.79|41.39|42.81|41.41|42.78|41.38|106
1720868400000|2024-07-13 11:00:00|42.78|41.38|42.75|41.35|42.8|41.4|42.74|41.34|84
1720868700000|2024-07-13 11:05:00|42.76|41.36|42.8|41.4|42.83|41.43|42.75|41.35|85
1720869000000|2024-07-13 11:10:00|42.81|41.41|42.79|41.39|42.82|41.42|42.76|41.36|47
1720869300000|2024-07-13 11:15:00|42.78|41.38|42.73|41.33|42.79|41.39|42.68|41.28|89
1720869600000|2024-07-13 11:20:00|42.74|41.34|42.72|41.32|42.74|41.34|42.69|41.29|103
1720869900000|2024-07-13 11:25:00|42.73|41.33|42.71|41.31|42.75|41.35|42.69|41.29|121
1720870200000|2024-07-13 11:30:00|42.72|41.32|42.83|41.43|42.85|41.45|42.7|41.3|88
1720870500000|2024-07-13 11:35:00|42.84|41.44|42.78|41.38|42.85|41.45|42.76|41.36|107
1720870800000|2024-07-13 11:40:00|42.79|41.39|42.76|41.36|42.79|41.39|42.74|41.34|36
1720871100000|2024-07-13 11:45:00|42.77|41.37|42.78|41.38|42.81|41.41|42.73|41.33|94
1720871400000|2024-07-13 11:50:00|42.79|41.39|42.75|41.35|42.79|41.39|42.72|41.32|109
1720871700000|2024-07-13 11:55:00|42.74|41.34|42.72|41.32|42.77|41.37|42.71|41.31|105
1720872000000|2024-07-13 12:00:00|42.73|41.33|42.73|41.33|42.74|41.34|42.7|41.3|128
1720872300000|2024-07-13 12:05:00|42.72|41.32|42.7|41.3|42.74|41.34|42.69|41.29|53
1720872600000|2024-07-13 12:10:00|42.69|41.29|42.67|41.27|42.7|41.3|42.65|41.25|83
1720872900000|2024-07-13 12:15:00|42.68|41.28|42.78|41.38|42.8|41.4|42.67|41.27|33
1720873200000|2024-07-13 12:20:00|42.79|41.39|42.93|41.53|42.93|41.53|42.78|41.38|46
1720873500000|2024-07-13 12:25:00|42.94|41.54|42.98|41.58|42.98|41.58|42.94|41.54|15
1720873800000|2024-07-13 12:30:00|42.97|41.57|42.87|41.47|42.97|41.57|42.84|41.44|45
1720874100000|2024-07-13 12:35:00|42.86|41.46|42.88|41.48|42.88|41.48|42.85|41.45|25
1720874400000|2024-07-13 12:40:00|42.89|41.49|42.91|41.51|42.92|41.52|42.87|41.47|32
1720874700000|2024-07-13 12:45:00|42.9|41.5|42.83|41.43|42.9|41.5|42.81|41.41|34
1720875000000|2024-07-13 12:50:00|42.81|41.41|42.93|41.53|42.95|41.55|42.81|41.41|36
1720875300000|2024-07-13 12:55:00|42.92|41.52|42.85|41.45|42.92|41.52|42.85|41.45|61
1720875600000|2024-07-13 13:00:00|42.87|41.47|42.88|41.48|42.91|41.51|42.84|41.44|71
1720875900000|2024-07-13 13:05:00|42.89|41.49|42.84|41.44|42.91|41.51|42.84|41.44|42
1720876200000|2024-07-13 13:10:00|42.85|41.45|42.92|41.52|42.92|41.52|42.82|41.42|37
1720876500000|2024-07-13 13:15:00|42.91|41.51|42.9|41.5|42.95|41.55|42.9|41.5|59
1720876800000|2024-07-13 13:20:00|42.89|41.49|42.9|41.5|42.92|41.52|42.87|41.47|29
1720877100000|2024-07-13 13:25:00|42.89|41.49|42.93|41.53|42.93|41.53|42.88|41.48|57
1720877400000|2024-07-13 13:30:00|42.92|41.52|42.86|41.46|42.93|41.53|42.86|41.46|34
1720877700000|2024-07-13 13:35:00|42.85|41.45|42.91|41.51|42.92|41.52|42.81|41.41|52
1720878000000|2024-07-13 13:40:00|42.92|41.52|42.95|41.55|42.96|41.56|42.92|41.52|35
1720878300000|2024-07-13 13:45:00|42.94|41.54|42.95|41.55|42.97|41.57|42.93|41.53|92
1720878600000|2024-07-13 13:50:00|42.96|41.56|42.95|41.55|43|41.6|42.93|41.53|57
1720878900000|2024-07-13 13:55:00|42.94|41.54|42.98|41.58|42.98|41.58|42.91|41.51|18
1720879200000|2024-07-13 14:00:00|42.97|41.57|42.97|41.57|42.98|41.58|42.91|41.51|45
1720879500000|2024-07-13 14:05:00|42.96|41.56|43.15|41.75|43.19|41.79|42.96|41.56|67
1720879800000|2024-07-13 14:10:00|43.16|41.76|43.23|41.83|43.31|41.91|43.1|41.7|110
1720880100000|2024-07-13 14:15:00|43.22|41.82|43.32|41.92|43.32|41.92|43.1|41.7|141
1720880400000|2024-07-13 14:20:00|43.31|41.91|43.22|41.82|43.31|41.91|43.2|41.8|58
1720880700000|2024-07-13 14:25:00|43.21|41.81|43.15|41.75|43.3|41.9|43.15|41.75|83
1720881000000|2024-07-13 14:30:00|43.14|41.74|43.23|41.83|43.26|41.86|43.14|41.74|89
1720881300000|2024-07-13 14:35:00|43.24|41.84|43.28|41.88|43.3|41.9|43.23|41.83|53
1720881600000|2024-07-13 14:40:00|43.27|41.87|43.3|41.9|43.33|41.93|43.27|41.87|75
1720881900000|2024-07-13 14:45:00|43.29|41.89|43.29|41.89|43.32|41.92|43.25|41.85|63
1720882200000|2024-07-13 14:50:00|43.28|41.88|43.29|41.89|43.31|41.91|43.27|41.87|72
1720882500000|2024-07-13 14:55:00|43.3|41.9|43.28|41.88|43.37|41.97|43.26|41.86|117
1720882800000|2024-07-13 15:00:00|43.27|41.87|43.24|41.84|43.28|41.88|43.19|41.79|110
1720883100000|2024-07-13 15:05:00|43.23|41.83|43.27|41.87|43.28|41.88|43.18|41.78|90
1720883400000|2024-07-13 15:10:00|43.28|41.88|43.3|41.9|43.34|41.94|43.27|41.87|95
1720883700000|2024-07-13 15:15:00|43.29|41.89|43.55|42.15|43.56|42.16|43.29|41.89|163
1720884000000|2024-07-13 15:20:00|43.56|42.16|43.63|42.23|43.69|42.29|43.55|42.15|173
1720884300000|2024-07-13 15:25:00|43.64|42.24|43.53|42.13|43.7|42.3|43.51|42.11|282
1720884600000|2024-07-13 15:30:00|43.52|42.12|43.64|42.24|43.64|42.24|43.45|42.05|126
1720884900000|2024-07-13 15:35:00|43.65|42.25|43.98|42.58|44.02|42.62|43.65|42.25|201
1720885200000|2024-07-13 15:40:00|44|42.6|43.99|42.59|44.01|42.61|43.92|42.52|134
1720885500000|2024-07-13 15:45:00|43.98|42.58|44.25|42.85|44.47|43.07|43.89|42.49|289
1720885800000|2024-07-13 15:50:00|44.24|42.84|44.11|42.71|44.25|42.85|44.07|42.67|269
1720886100000|2024-07-13 15:55:00|44.12|42.72|44.12|42.72|44.19|42.79|44.1|42.7|145
1720886400000|2024-07-13 16:00:00|44.13|42.73|44.18|42.78|44.2|42.8|44.07|42.67|128
1720886700000|2024-07-13 16:05:00|44.17|42.77|44.32|42.92|44.33|42.93|44.14|42.74|104
1720887000000|2024-07-13 16:10:00|44.33|42.93|44.44|43.04|44.47|43.07|44.3|42.9|205
1720887300000|2024-07-13 16:15:00|44.43|43.03|44.37|42.97|44.46|43.06|44.37|42.97|144
1720887600000|2024-07-13 16:20:00|44.36|42.96|44.18|42.78|44.4|43|44.13|42.73|149
1720887900000|2024-07-13 16:25:00|44.17|42.77|44.19|42.79|44.22|42.82|44.1|42.7|126
1720888200000|2024-07-13 16:30:00|44.18|42.78|44.01|42.61|44.21|42.81|44|42.6|148
1720888500000|2024-07-13 16:35:00|44.02|42.62|44.02|42.62|44.12|42.72|43.98|42.58|126
1720888800000|2024-07-13 16:40:00|44.01|42.61|43.93|42.53|44.01|42.61|43.91|42.51|88
1720889100000|2024-07-13 16:45:00|43.94|42.54|43.97|42.57|44.08|42.68|43.91|42.51|111
1720889400000|2024-07-13 16:50:00|43.96|42.56|43.98|42.58|44|42.6|43.91|42.51|54
1720889700000|2024-07-13 16:55:00|43.97|42.57|43.93|42.53|43.98|42.58|43.85|42.45|65
1720890000000|2024-07-13 17:00:00|43.94|42.54|44.02|42.62|44.06|42.66|43.9|42.5|116
1720890300000|2024-07-13 17:05:00|44.03|42.63|43.97|42.57|44.05|42.65|43.91|42.51|139
1720890600000|2024-07-13 17:10:00|43.96|42.56|43.97|42.57|44.03|42.63|43.96|42.56|69
1720890900000|2024-07-13 17:15:00|43.98|42.58|43.97|42.57|43.99|42.59|43.9|42.5|50
1720891200000|2024-07-13 17:20:00|43.96|42.56|43.98|42.58|44.02|42.62|43.96|42.56|30
1720891500000|2024-07-13 17:25:00|43.99|42.59|44.01|42.61|44.05|42.65|43.96|42.56|68
1720891800000|2024-07-13 17:30:00|43.99|42.59|44.11|42.71|44.12|42.72|43.92|42.52|76
1720892100000|2024-07-13 17:35:00|44.12|42.72|44.24|42.84|44.27|42.87|44.09|42.69|111
1720892400000|2024-07-13 17:40:00|44.23|42.83|44.26|42.86|44.27|42.87|44.2|42.8|46
1720892700000|2024-07-13 17:45:00|44.25|42.85|44.23|42.83|44.29|42.89|44.23|42.83|62
1720893000000|2024-07-13 17:50:00|44.24|42.84|44.24|42.84|44.27|42.87|44.2|42.8|50
1720893300000|2024-07-13 17:55:00|44.25|42.85|44.31|42.91|44.32|42.92|44.24|42.84|48
1720893600000|2024-07-13 18:00:00|44.32|42.92|44.45|43.05|44.46|43.06|44.32|42.92|110
1720893900000|2024-07-13 18:05:00|44.46|43.06|44.7|43.3|44.72|43.32|44.45|43.05|123
1720894200000|2024-07-13 18:10:00|44.71|43.31|44.51|43.11|44.71|43.31|44.51|43.11|175
1720894500000|2024-07-13 18:15:00|44.52|43.12|44.49|43.09|44.58|43.18|44.37|42.97|136
1720894800000|2024-07-13 18:20:00|44.5|43.1|44.5|43.1|44.52|43.12|44.44|43.04|50
1720895100000|2024-07-13 18:25:00|44.51|43.11|44.39|42.99|44.57|43.17|44.27|42.87|131
1720895400000|2024-07-13 18:30:00|44.38|42.98|44.54|43.14|44.67|43.27|44.33|42.93|169
1720895700000|2024-07-13 18:35:00|44.53|43.13|44.56|43.16|44.61|43.21|44.42|43.02|148
1720896000000|2024-07-13 18:40:00|44.57|43.17|44.62|43.22|44.65|43.25|44.51|43.11|115
1720896300000|2024-07-13 18:45:00|44.63|43.23|44.65|43.25|44.66|43.26|44.48|43.08|109
1720896600000|2024-07-13 18:50:00|44.64|43.24|44.65|43.25|44.71|43.31|44.6|43.2|112
1720896900000|2024-07-13 18:55:00|44.64|43.24|44.65|43.25|44.68|43.28|44.61|43.21|67
1720897200000|2024-07-13 19:00:00|44.64|43.24|44.67|43.27|44.73|43.33|44.63|43.23|63
1720897500000|2024-07-13 19:05:00|44.69|43.29|44.69|43.29|44.72|43.32|44.54|43.14|138
1720897800000|2024-07-13 19:10:00|44.7|43.3|44.61|43.21|44.75|43.35|44.61|43.21|74
1720898100000|2024-07-13 19:15:00|44.6|43.2|44.65|43.25|44.67|43.27|44.59|43.19|66
1720898400000|2024-07-13 19:20:00|44.64|43.24|44.5|43.1|44.68|43.28|44.5|43.1|88
1720898700000|2024-07-13 19:25:00|44.51|43.11|44.48|43.08|44.56|43.16|44.45|43.05|100
1720899000000|2024-07-13 19:30:00|44.49|43.09|44.58|43.18|44.6|43.2|44.49|43.09|130
1720899300000|2024-07-13 19:35:00|44.57|43.17|44.63|43.23|44.66|43.26|44.56|43.16|61
1720899600000|2024-07-13 19:40:00|44.62|43.22|44.76|43.36|44.78|43.38|44.59|43.19|67
1720899900000|2024-07-13 19:45:00|44.77|43.37|44.98|43.58|44.98|43.58|44.77|43.37|136
1720900200000|2024-07-13 19:50:00|44.97|43.57|45|43.6|45.01|43.61|44.85|43.45|237
1720900500000|2024-07-13 19:55:00|45.01|43.61|45.27|43.87|45.36|43.96|45|43.6|175
1720900800000|2024-07-13 20:00:00|45.26|43.86|45.11|43.71|45.28|43.88|45.06|43.66|226
1720901100000|2024-07-13 20:05:00|45.12|43.72|44.94|43.54|45.12|43.72|44.91|43.51|139
1720901400000|2024-07-13 20:10:00|44.93|43.53|44.9|43.5|45.09|43.69|44.9|43.5|116
1720901700000|2024-07-13 20:15:00|44.91|43.51|44.93|43.53|44.94|43.54|44.83|43.43|100
1720902000000|2024-07-13 20:20:00|44.94|43.54|44.87|43.47|44.98|43.58|44.83|43.43|67
1720902300000|2024-07-13 20:25:00|44.86|43.46|44.86|43.46|44.9|43.5|44.83|43.43|35
1720902600000|2024-07-13 20:30:00|44.85|43.45|44.72|43.32|44.92|43.52|44.64|43.24|193
1720902900000|2024-07-13 20:35:00|44.71|43.31|44.64|43.24|44.71|43.31|44.57|43.17|96
1720903200000|2024-07-13 20:40:00|44.63|43.23|44.63|43.23|44.71|43.31|44.61|43.21|52
1720903500000|2024-07-13 20:45:00|44.64|43.24|44.49|43.09|44.65|43.25|44.45|43.05|130
1720903800000|2024-07-13 20:50:00|44.51|43.11|44.42|43.02|44.51|43.11|44.38|42.98|47
1720904100000|2024-07-13 20:55:00|44.41|43.01|44.38|42.98|44.43|43.03|44.36|42.96|48
1720904400000|2024-07-13 21:00:00|44.39|42.99|44.38|42.98|44.41|43.01|44.29|42.89|74
1720904700000|2024-07-13 21:05:00|44.37|42.97|44.46|43.06|44.46|43.06|44.36|42.96|63
1720905000000|2024-07-13 21:10:00|44.43|43.03|44.44|43.04|44.48|43.08|44.41|43.01|57
1720905300000|2024-07-13 21:15:00|44.45|43.05|44.42|43.02|44.46|43.06|44.37|42.97|83
1720905600000|2024-07-13 21:20:00|44.41|43.01|44.53|43.13|44.54|43.14|44.41|43.01|52
1720905900000|2024-07-13 21:25:00|44.51|43.11|44.63|43.23|44.64|43.24|44.51|43.11|57
1720906200000|2024-07-13 21:30:00|44.64|43.24|44.53|43.13|44.64|43.24|44.53|43.13|32
1720906500000|2024-07-13 21:35:00|44.54|43.14|44.45|43.05|44.55|43.15|44.43|43.03|93
1720906800000|2024-07-13 21:40:00|44.48|43.08|44.56|43.16|44.56|43.16|44.45|43.05|47
1720907100000|2024-07-13 21:45:00|44.57|43.17|44.62|43.22|44.62|43.22|44.54|43.14|30
1720907400000|2024-07-13 21:50:00|44.61|43.21|44.62|43.22|44.62|43.22|44.56|43.16|109
1720907700000|2024-07-13 21:55:00|44.61|43.21|44.53|43.13|44.62|43.22|44.51|43.11|100
1720908000000|2024-07-13 22:00:00|44.54|43.14|44.62|43.22|44.62|43.22|44.52|43.12|71
1720908300000|2024-07-13 22:05:00|44.61|43.21|44.66|43.26|44.68|43.28|44.58|43.18|92
1720908600000|2024-07-13 22:10:00|44.67|43.27|44.76|43.36|44.77|43.37|44.66|43.26|56
1720908900000|2024-07-13 22:15:00|44.75|43.35|44.66|43.26|44.75|43.35|44.66|43.26|46
1720909200000|2024-07-13 22:20:00|44.65|43.25|44.51|43.11|44.66|43.26|44.5|43.1|137
1720909500000|2024-07-13 22:25:00|44.52|43.12|44.66|43.26|44.66|43.26|44.46|43.06|115
1720909800000|2024-07-13 22:30:00|44.67|43.27|44.66|43.26|44.75|43.35|44.54|43.14|140
1720910100000|2024-07-13 22:35:00|44.65|43.25|44.55|43.15|44.66|43.26|44.5|43.1|127
1720910400000|2024-07-13 22:40:00|44.54|43.14|44.51|43.11|44.78|43.38|44.5|43.1|265
1720910700000|2024-07-13 22:45:00|44.52|43.12|44.56|43.16|44.64|43.24|44.5|43.1|244
1720911000000|2024-07-13 22:50:00|44.55|43.15|44.63|43.23|44.68|43.28|44.48|43.08|210
1720911300000|2024-07-13 22:55:00|44.62|43.22|44.54|43.14|44.64|43.24|44.51|43.11|276
1720911600000|2024-07-13 23:00:00|44.53|43.13|44.69|43.29|44.69|43.29|44.43|43.03|283
1720911900000|2024-07-13 23:05:00|44.7|43.3|44.53|43.13|44.81|43.41|44.51|43.11|214
1720912200000|2024-07-13 23:10:00|44.54|43.14|44.66|43.26|44.7|43.3|44.54|43.14|278
1720912500000|2024-07-13 23:15:00|44.67|43.27|44.65|43.25|44.71|43.31|44.52|43.12|273
1720912800000|2024-07-13 23:20:00|44.66|43.26|44.69|43.29|44.81|43.41|44.65|43.25|210
1720913100000|2024-07-13 23:25:00|44.68|43.28|44.72|43.32|44.75|43.35|44.6|43.2|188
1720913400000|2024-07-13 23:30:00|44.71|43.31|44.92|43.52|44.92|43.52|44.62|43.22|235
1720913700000|2024-07-13 23:35:00|44.93|43.53|44.77|43.37|44.97|43.57|44.62|43.22|231
1720914000000|2024-07-13 23:40:00|44.78|43.38|44.87|43.47|44.98|43.58|44.73|43.33|280
1720914300000|2024-07-13 23:45:00|44.88|43.48|44.87|43.47|44.96|43.56|44.84|43.44|190
1720914600000|2024-07-13 23:50:00|44.86|43.46|44.84|43.44|44.87|43.47|44.77|43.37|119
1720914900000|2024-07-13 23:55:00|44.83|43.43|44.89|43.49|44.91|43.51|44.83|43.43|117
1720915200000|2024-07-14 00:00:00|44.88|43.48|44.98|43.58|44.99|43.59|44.87|43.47|102
1720915500000|2024-07-14 00:05:00|44.99|43.59|45.09|43.69|45.1|43.7|44.86|43.46|190
1720915800000|2024-07-14 00:10:00|45.1|43.7|45.08|43.68|45.12|43.72|45.04|43.64|123
1720916100000|2024-07-14 00:15:00|45.09|43.69|45.07|43.67|45.21|43.81|45.06|43.66|181
1720916400000|2024-07-14 00:20:00|45.06|43.66|44.91|43.51|45.18|43.78|44.89|43.49|209
1720916700000|2024-07-14 00:25:00|44.92|43.52|44.71|43.31|44.96|43.56|44.7|43.3|192
1720917000000|2024-07-14 00:30:00|44.72|43.32|44.59|43.19|44.73|43.33|44.5|43.1|320
1720917300000|2024-07-14 00:35:00|44.58|43.18|44.62|43.22|44.63|43.23|44.53|43.13|174
1720917600000|2024-07-14 00:40:00|44.63|43.23|44.72|43.32|44.72|43.32|44.6|43.2|141
1720917900000|2024-07-14 00:45:00|44.71|43.31|44.74|43.34|44.77|43.37|44.66|43.26|157
1720918200000|2024-07-14 00:50:00|44.73|43.33|44.66|43.26|44.78|43.38|44.65|43.25|122
1720918500000|2024-07-14 00:55:00|44.65|43.25|44.6|43.2|44.69|43.29|44.57|43.17|142
1720918800000|2024-07-14 01:00:00|44.61|43.21|44.6|43.2|44.64|43.24|44.48|43.08|137
1720919100000|2024-07-14 01:05:00|44.59|43.19|44.48|43.08|44.59|43.19|44.48|43.08|147
1720919400000|2024-07-14 01:10:00|44.49|43.09|44.55|43.15|44.58|43.18|44.47|43.07|81
1720919700000|2024-07-14 01:15:00|44.56|43.16|44.54|43.14|44.59|43.19|44.53|43.13|139
1720920000000|2024-07-14 01:20:00|44.55|43.15|44.62|43.22|44.62|43.22|44.53|43.13|98
1720920300000|2024-07-14 01:25:00|44.61|43.21|44.7|43.3|44.71|43.31|44.61|43.21|89
1720920600000|2024-07-14 01:30:00|44.69|43.29|44.75|43.35|44.76|43.36|44.68|43.28|93
1720920900000|2024-07-14 01:35:00|44.74|43.34|44.71|43.31|44.76|43.36|44.68|43.28|71
1720921200000|2024-07-14 01:40:00|44.7|43.3|44.68|43.28|44.74|43.34|44.68|43.28|62
1720921500000|2024-07-14 01:45:00|44.67|43.27|44.53|43.13|44.68|43.28|44.51|43.11|52
1720921800000|2024-07-14 01:50:00|44.54|43.14|44.48|43.08|44.57|43.17|44.48|43.08|29
1720922100000|2024-07-14 01:55:00|44.49|43.09|44.37|42.97|44.5|43.1|44.37|42.97|65
1720922400000|2024-07-14 02:00:00|44.38|42.98|44.12|42.72|44.38|42.98|44.1|42.7|179
1720922700000|2024-07-14 02:05:00|44.11|42.71|44.14|42.74|44.18|42.78|44.03|42.63|139
1720923000000|2024-07-14 02:10:00|44.15|42.75|44.02|42.62|44.17|42.77|44.01|42.61|75
1720923300000|2024-07-14 02:15:00|44.04|42.64|44.02|42.62|44.1|42.7|43.9|42.5|81
1720923600000|2024-07-14 02:20:00|44.03|42.63|43.9|42.5|44.03|42.63|43.81|42.41|101
1720923900000|2024-07-14 02:25:00|43.91|42.51|43.89|42.49|43.91|42.51|43.84|42.44|93
1720924200000|2024-07-14 02:30:00|43.9|42.5|43.84|42.44|43.98|42.58|43.84|42.44|76
1720924500000|2024-07-14 02:35:00|43.85|42.45|43.84|42.44|43.87|42.47|43.82|42.42|39
1720924800000|2024-07-14 02:40:00|43.85|42.45|43.92|42.52|43.92|42.52|43.85|42.45|68
1720925100000|2024-07-14 02:45:00|43.91|42.51|43.71|42.31|43.91|42.51|43.63|42.23|146
1720925400000|2024-07-14 02:50:00|43.72|42.32|43.69|42.29|43.75|42.35|43.6|42.2|84
1720925700000|2024-07-14 02:55:00|43.7|42.3|43.62|42.22|43.7|42.3|43.6|42.2|64
1720926000000|2024-07-14 03:00:00|43.63|42.23|43.82|42.42|43.83|42.43|43.62|42.22|69
1720926300000|2024-07-14 03:05:00|43.81|42.41|43.85|42.45|43.85|42.45|43.73|42.33|127
1720926600000|2024-07-14 03:10:00|43.84|42.44|43.72|42.32|43.84|42.44|43.69|42.29|84
1720926900000|2024-07-14 03:15:00|43.71|42.31|43.73|42.33|43.77|42.37|43.66|42.26|69
1720927200000|2024-07-14 03:20:00|43.72|42.32|43.72|42.32|43.77|42.37|43.69|42.29|68
1720927500000|2024-07-14 03:25:00|43.73|42.33|43.76|42.36|43.79|42.39|43.7|42.3|74
1720927800000|2024-07-14 03:30:00|43.75|42.35|43.59|42.19|43.75|42.35|43.55|42.15|104
1720928100000|2024-07-14 03:35:00|43.58|42.18|43.58|42.18|43.6|42.2|43.56|42.16|117
1720928400000|2024-07-14 03:40:00|43.59|42.19|43.58|42.18|43.61|42.21|43.56|42.16|103
1720928700000|2024-07-14 03:45:00|43.59|42.19|43.62|42.22|43.62|42.22|43.57|42.17|83
1720929000000|2024-07-14 03:50:00|43.61|42.21|43.54|42.14|43.62|42.22|43.51|42.11|83
1720929300000|2024-07-14 03:55:00|43.55|42.15|43.57|42.17|43.59|42.19|43.53|42.13|102
1720929600000|2024-07-14 04:00:00|43.58|42.18|43.6|42.2|43.63|42.23|43.55|42.15|75
1720929900000|2024-07-14 04:05:00|43.61|42.21|43.6|42.2|43.62|42.22|43.58|42.18|53
1720930200000|2024-07-14 04:10:00|43.61|42.21|43.59|42.19|43.63|42.23|43.58|42.18|40
1720930500000|2024-07-14 04:15:00|43.58|42.18|43.75|42.35|43.75|42.35|43.57|42.17|65
1720930800000|2024-07-14 04:20:00|43.74|42.34|43.89|42.49|43.91|42.51|43.74|42.34|151
1720931100000|2024-07-14 04:25:00|43.88|42.48|43.73|42.33|43.89|42.49|43.7|42.3|157
1720931400000|2024-07-14 04:30:00|43.71|42.31|43.68|42.28|43.74|42.34|43.64|42.24|139
1720931700000|2024-07-14 04:35:00|43.69|42.29|43.56|42.16|43.7|42.3|43.54|42.14|127
1720932000000|2024-07-14 04:40:00|43.55|42.15|43.62|42.22|43.65|42.25|43.55|42.15|100
1720932300000|2024-07-14 04:45:00|43.61|42.21|43.56|42.16|43.63|42.23|43.53|42.13|82
1720932600000|2024-07-14 04:50:00|43.57|42.17|43.68|42.28|43.69|42.29|43.55|42.15|89
1720932900000|2024-07-14 04:55:00|43.66|42.26|43.73|42.33|43.73|42.33|43.65|42.25|39
1720933200000|2024-07-14 05:00:00|43.72|42.32|43.85|42.45|43.85|42.45|43.7|42.3|67
1720933500000|2024-07-14 05:05:00|43.86|42.46|43.8|42.4|43.96|42.56|43.8|42.4|96
1720933800000|2024-07-14 05:10:00|43.81|42.41|43.64|42.24|43.83|42.43|43.64|42.24|100
1720934100000|2024-07-14 05:15:00|43.63|42.23|43.59|42.19|43.64|42.24|43.58|42.18|47
1720934400000|2024-07-14 05:20:00|43.6|42.2|43.72|42.32|43.73|42.33|43.55|42.15|89
1720934700000|2024-07-14 05:25:00|43.71|42.31|43.71|42.31|43.73|42.33|43.67|42.27|66
1720935000000|2024-07-14 05:30:00|43.69|42.29|43.73|42.33|43.73|42.33|43.68|42.28|55
1720935300000|2024-07-14 05:35:00|43.72|42.32|43.62|42.22|43.72|42.32|43.61|42.21|104
1720935600000|2024-07-14 05:40:00|43.63|42.23|43.64|42.24|43.67|42.27|43.61|42.21|108
1720935900000|2024-07-14 05:45:00|43.65|42.25|43.58|42.18|43.66|42.26|43.57|42.17|120
1720936200000|2024-07-14 05:50:00|43.59|42.19|43.62|42.22|43.66|42.26|43.59|42.19|105
1720936500000|2024-07-14 05:55:00|43.63|42.23|43.68|42.28|43.68|42.28|43.62|42.22|102
1720936800000|2024-07-14 06:00:00|43.67|42.27|43.6|42.2|43.68|42.28|43.57|42.17|155
1720937100000|2024-07-14 06:05:00|43.61|42.21|43.57|42.17|43.63|42.23|43.55|42.15|40
1720937400000|2024-07-14 06:10:00|43.56|42.16|43.6|42.2|43.6|42.2|43.53|42.13|83
1720937700000|2024-07-14 06:15:00|43.61|42.21|43.65|42.25|43.66|42.26|43.58|42.18|83
1720938000000|2024-07-14 06:20:00|43.66|42.26|43.66|42.26|43.68|42.28|43.61|42.21|61
1720938300000|2024-07-14 06:25:00|43.67|42.27|43.65|42.25|43.71|42.31|43.65|42.25|57
1720938600000|2024-07-14 06:30:00|43.66|42.26|43.78|42.38|43.78|42.38|43.61|42.21|60
1720938900000|2024-07-14 06:35:00|43.77|42.37|43.7|42.3|43.77|42.37|43.65|42.25|68
1720939200000|2024-07-14 06:40:00|43.71|42.31|43.74|42.34|43.79|42.39|43.69|42.29|88
1720939500000|2024-07-14 06:45:00|43.75|42.35|43.77|42.37|43.78|42.38|43.68|42.28|116
1720939800000|2024-07-14 06:50:00|43.76|42.36|43.85|42.45|43.86|42.46|43.76|42.36|100
1720940100000|2024-07-14 06:55:00|43.86|42.46|43.81|42.41|43.88|42.48|43.8|42.4|64
1720940400000|2024-07-14 07:00:00|43.8|42.4|43.82|42.42|43.86|42.46|43.74|42.34|99
1720940700000|2024-07-14 07:05:00|43.81|42.41|43.73|42.33|43.81|42.41|43.71|42.31|97
1720941000000|2024-07-14 07:10:00|43.72|42.32|43.77|42.37|43.77|42.37|43.72|42.32|39
1720941300000|2024-07-14 07:15:00|43.76|42.36|43.81|42.41|43.82|42.42|43.76|42.36|35
1720941600000|2024-07-14 07:20:00|43.82|42.42|43.88|42.48|43.89|42.49|43.82|42.42|63
1720941900000|2024-07-14 07:25:00|43.89|42.49|43.83|42.43|43.89|42.49|43.83|42.43|46
1720942200000|2024-07-14 07:30:00|43.8|42.4|43.76|42.36|43.83|42.43|43.75|42.35|105
1720942500000|2024-07-14 07:35:00|43.75|42.35|43.8|42.4|43.82|42.42|43.75|42.35|54
1720942800000|2024-07-14 07:40:00|43.81|42.41|43.79|42.39|43.81|42.41|43.75|42.35|32
1720943100000|2024-07-14 07:45:00|43.78|42.38|43.77|42.37|43.79|42.39|43.72|42.32|62
1720943400000|2024-07-14 07:50:00|43.78|42.38|43.78|42.38|43.81|42.41|43.75|42.35|35
1720943700000|2024-07-14 07:55:00|43.77|42.37|43.8|42.4|43.8|42.4|43.74|42.34|47
1720944000000|2024-07-14 08:00:00|43.79|42.39|43.81|42.41|43.82|42.42|43.76|42.36|49
1720944300000|2024-07-14 08:05:00|43.8|42.4|43.75|42.35|43.81|42.41|43.7|42.3|66
1720944600000|2024-07-14 08:10:00|43.74|42.34|43.75|42.35|43.75|42.35|43.71|42.31|13
1720944900000|2024-07-14 08:15:00|43.74|42.34|43.74|42.34|43.74|42.34|43.71|42.31|43
1720945200000|2024-07-14 08:20:00|43.72|42.32|43.8|42.4|43.8|42.4|43.72|42.32|24
1720945500000|2024-07-14 08:25:00|43.79|42.39|43.89|42.49|43.91|42.51|43.76|42.36|49
1720945800000|2024-07-14 08:30:00|43.88|42.48|43.83|42.43|43.89|42.49|43.81|42.41|59
1720946100000|2024-07-14 08:35:00|43.84|42.44|43.93|42.53|43.93|42.53|43.78|42.38|90
1720946400000|2024-07-14 08:40:00|43.92|42.52|43.97|42.57|43.99|42.59|43.9|42.5|82
1720946700000|2024-07-14 08:45:00|43.96|42.56|44.2|42.8|44.21|42.81|43.89|42.49|94
1720947000000|2024-07-14 08:50:00|44.19|42.79|44.23|42.83|44.34|42.94|44.13|42.73|134
1720947300000|2024-07-14 08:55:00|44.24|42.84|44.31|42.91|44.34|42.94|44.24|42.84|59
1720947600000|2024-07-14 09:00:00|44.3|42.9|44.44|43.04|44.45|43.05|44.24|42.84|126
1720947900000|2024-07-14 09:05:00|44.43|43.03|44.39|42.99|44.58|43.18|44.32|42.92|136
1720948200000|2024-07-14 09:10:00|44.38|42.98|44.41|43.01|44.45|43.05|44.33|42.93|140
1720948500000|2024-07-14 09:15:00|44.42|43.02|44.52|43.12|44.56|43.16|44.39|42.99|97
1720948800000|2024-07-14 09:20:00|44.53|43.13|44.49|43.09|44.55|43.15|44.4|43|92
1720949100000|2024-07-14 09:25:00|44.5|43.1|44.45|43.05|44.55|43.15|44.44|43.04|133
1720949400000|2024-07-14 09:30:00|44.44|43.04|44.43|43.03|44.46|43.06|44.4|43|182
1720949700000|2024-07-14 09:35:00|44.42|43.02|44.48|43.08|44.51|43.11|44.42|43.02|116
1720950000000|2024-07-14 09:40:00|44.47|43.07|44.19|42.79|44.53|43.13|44.16|42.76|198
1720950300000|2024-07-14 09:45:00|44.2|42.8|44.18|42.78|44.29|42.89|44.18|42.78|174
1720950600000|2024-07-14 09:50:00|44.17|42.77|44.18|42.78|44.21|42.81|44.14|42.74|109
1720950900000|2024-07-14 09:55:00|44.19|42.79|44.19|42.79|44.23|42.83|44.17|42.77|94
1720951200000|2024-07-14 10:00:00|44.16|42.76|44.22|42.82|44.22|42.82|44.13|42.73|60
1720951500000|2024-07-14 10:05:00|44.21|42.81|44.22|42.82|44.25|42.85|44.17|42.77|83
1720951800000|2024-07-14 10:10:00|44.23|42.83|44.23|42.83|44.25|42.85|44.2|42.8|83
1720952100000|2024-07-14 10:15:00|44.22|42.82|44.18|42.78|44.24|42.84|44.17|42.77|125
1720952400000|2024-07-14 10:20:00|44.17|42.77|44.22|42.82|44.22|42.82|44.17|42.77|122
1720952700000|2024-07-14 10:25:00|44.21|42.81|44.18|42.78|44.23|42.83|44.16|42.76|123
1720953000000|2024-07-14 10:30:00|44.17|42.77|44.16|42.76|44.19|42.79|44.13|42.73|95
1720953300000|2024-07-14 10:35:00|44.17|42.77|44.15|42.75|44.2|42.8|44.13|42.73|72
1720953600000|2024-07-14 10:40:00|44.14|42.74|44.12|42.72|44.15|42.75|44.06|42.66|99
1720953900000|2024-07-14 10:45:00|44.11|42.71|44.15|42.75|44.15|42.75|44.04|42.64|67
1720954200000|2024-07-14 10:50:00|44.14|42.74|44.12|42.72|44.17|42.77|44.08|42.68|93
1720954500000|2024-07-14 10:55:00|44.13|42.73|43.9|42.5|44.13|42.73|43.85|42.45|102
1720954800000|2024-07-14 11:00:00|43.89|42.49|43.91|42.51|43.95|42.55|43.87|42.47|144
1720955100000|2024-07-14 11:05:00|43.92|42.52|43.85|42.45|43.95|42.55|43.81|42.41|138
1720955400000|2024-07-14 11:10:00|43.86|42.46|43.9|42.5|43.95|42.55|43.84|42.44|145
1720955700000|2024-07-14 11:15:00|43.89|42.49|44.04|42.64|44.04|42.64|43.84|42.44|95
1720956000000|2024-07-14 11:20:00|44.05|42.65|43.97|42.57|44.17|42.77|43.97|42.57|72
1720956300000|2024-07-14 11:25:00|44|42.6|43.94|42.54|44.01|42.61|43.9|42.5|134
1720956600000|2024-07-14 11:30:00|43.95|42.55|43.91|42.51|44.01|42.61|43.89|42.49|79
1720956900000|2024-07-14 11:35:00|43.9|42.5|44.05|42.65|44.05|42.65|43.89|42.49|82
1720957200000|2024-07-14 11:40:00|44.06|42.66|44.05|42.65|44.11|42.71|44.01|42.61|91
1720957500000|2024-07-14 11:45:00|44.06|42.66|43.97|42.57|44.07|42.67|43.91|42.51|166
1720957800000|2024-07-14 11:50:00|43.96|42.56|43.8|42.4|43.96|42.56|43.78|42.38|76
1720958100000|2024-07-14 11:55:00|43.79|42.39|43.72|42.32|43.8|42.4|43.69|42.29|45
1720958400000|2024-07-14 12:00:00|43.73|42.33|43.63|42.23|43.73|42.33|43.59|42.19|107
1720958700000|2024-07-14 12:05:00|43.62|42.22|43.65|42.25|43.65|42.25|43.6|42.2|55
1720959000000|2024-07-14 12:10:00|43.64|42.24|43.52|42.12|43.64|42.24|43.49|42.09|66
1720959300000|2024-07-14 12:15:00|43.53|42.13|43.39|41.99|43.59|42.19|43.32|41.92|108
1720959600000|2024-07-14 12:20:00|43.36|41.96|43.32|41.92|43.39|41.99|43.28|41.88|144
1720959900000|2024-07-14 12:25:00|43.33|41.93|43.28|41.88|43.39|41.99|43.28|41.88|137
1720960200000|2024-07-14 12:30:00|43.27|41.87|43.25|41.85|43.38|41.98|43.23|41.83|152
1720960500000|2024-07-14 12:35:00|43.26|41.86|43.32|41.92|43.35|41.95|43.26|41.86|100
1720960800000|2024-07-14 12:40:00|43.31|41.91|43.34|41.94|43.34|41.94|43.27|41.87|81
1720961100000|2024-07-14 12:45:00|43.35|41.95|43.32|41.92|43.35|41.95|43.27|41.87|60
1720961400000|2024-07-14 12:50:00|43.33|41.93|43.31|41.91|43.33|41.93|43.28|41.88|79
1720961700000|2024-07-14 12:55:00|43.32|41.92|43.31|41.91|43.35|41.95|43.29|41.89|51
1720962000000|2024-07-14 13:00:00|43.32|41.92|43.32|41.92|43.42|42.02|43.29|41.89|91
1720962300000|2024-07-14 13:05:00|43.31|41.91|43.38|41.98|43.38|41.98|43.31|41.91|111
1720962600000|2024-07-14 13:10:00|43.39|41.99|43.38|41.98|43.39|41.99|43.33|41.93|29
1720962900000|2024-07-14 13:15:00|43.39|41.99|43.4|42|43.41|42.01|43.37|41.97|26
1720963200000|2024-07-14 13:20:00|43.39|41.99|43.45|42.05|43.46|42.06|43.38|41.98|61
1720963500000|2024-07-14 13:25:00|43.46|42.06|43.41|42.01|43.48|42.08|43.39|41.99|63
1720963800000|2024-07-14 13:30:00|43.42|42.02|43.32|41.92|43.43|42.03|43.31|41.91|123
1720964100000|2024-07-14 13:35:00|43.31|41.91|43.33|41.93|43.35|41.95|43.29|41.89|82
1720964400000|2024-07-14 13:40:00|43.34|41.94|43.39|41.99|43.41|42.01|43.34|41.94|62
1720964700000|2024-07-14 13:45:00|43.4|42|43.46|42.06|43.46|42.06|43.38|41.98|68
1720965000000|2024-07-14 13:50:00|43.47|42.07|43.47|42.07|43.47|42.07|43.43|42.03|57
1720965300000|2024-07-14 13:55:00|43.48|42.08|43.47|42.07|43.48|42.08|43.43|42.03|103
1720965600000|2024-07-14 14:00:00|43.48|42.08|43.45|42.05|43.48|42.08|43.44|42.04|90
1720965900000|2024-07-14 14:05:00|43.44|42.04|43.48|42.08|43.49|42.09|43.41|42.01|55
1720966200000|2024-07-14 14:10:00|43.49|42.09|43.55|42.15|43.6|42.2|43.48|42.08|107
1720966500000|2024-07-14 14:15:00|43.54|42.14|43.56|42.16|43.62|42.22|43.54|42.14|53
1720966800000|2024-07-14 14:20:00|43.55|42.15|43.57|42.17|43.57|42.17|43.54|42.14|82
1720967100000|2024-07-14 14:25:00|43.56|42.16|43.5|42.1|43.6|42.2|43.49|42.09|67
1720967400000|2024-07-14 14:30:00|43.49|42.09|43.61|42.21|43.64|42.24|43.44|42.04|100
1720967700000|2024-07-14 14:35:00|43.62|42.22|43.62|42.22|43.63|42.23|43.57|42.17|88
1720968000000|2024-07-14 14:40:00|43.61|42.21|43.69|42.29|43.69|42.29|43.6|42.2|125
1720968300000|2024-07-14 14:45:00|43.7|42.3|43.72|42.32|43.76|42.36|43.69|42.29|24
1720968600000|2024-07-14 14:50:00|43.73|42.33|43.67|42.27|43.84|42.44|43.67|42.27|146
1720968900000|2024-07-14 14:55:00|43.66|42.26|43.67|42.27|43.73|42.33|43.64|42.24|87
1720969200000|2024-07-14 15:00:00|43.68|42.28|43.78|42.38|43.81|42.41|43.67|42.27|97
1720969500000|2024-07-14 15:05:00|43.77|42.37|43.64|42.24|43.78|42.38|43.62|42.22|130
1720969800000|2024-07-14 15:10:00|43.63|42.23|43.65|42.25|43.69|42.29|43.59|42.19|89
1720970100000|2024-07-14 15:15:00|43.67|42.27|43.63|42.23|43.67|42.27|43.61|42.21|113
1720970400000|2024-07-14 15:20:00|43.64|42.24|43.45|42.05|43.65|42.25|43.45|42.05|108
1720970700000|2024-07-14 15:25:00|43.44|42.04|43.54|42.14|43.55|42.15|43.44|42.04|74
1720971000000|2024-07-14 15:30:00|43.55|42.15|43.59|42.19|43.62|42.22|43.53|42.13|48
1720971300000|2024-07-14 15:35:00|43.6|42.2|43.67|42.27|43.67|42.27|43.6|42.2|40
1720971600000|2024-07-14 15:40:00|43.66|42.26|43.67|42.27|43.67|42.27|43.62|42.22|40
1720971900000|2024-07-14 15:45:00|43.68|42.28|43.73|42.33|43.77|42.37|43.67|42.27|42
1720972200000|2024-07-14 15:50:00|43.74|42.34|43.72|42.32|43.76|42.36|43.69|42.29|91
1720972500000|2024-07-14 15:55:00|43.75|42.35|43.76|42.36|43.77|42.37|43.75|42.35|28
1720972800000|2024-07-14 16:00:00|43.75|42.35|43.76|42.36|43.77|42.37|43.69|42.29|77
1720973100000|2024-07-14 16:05:00|43.77|42.37|43.79|42.39|43.82|42.42|43.76|42.36|64
1720973400000|2024-07-14 16:10:00|43.8|42.4|43.82|42.42|43.83|42.43|43.79|42.39|35
1720973700000|2024-07-14 16:15:00|43.81|42.41|43.79|42.39|43.82|42.42|43.76|42.36|63
1720974000000|2024-07-14 16:20:00|43.78|42.38|43.69|42.29|43.79|42.39|43.66|42.26|89
1720974300000|2024-07-14 16:25:00|43.68|42.28|43.66|42.26|43.7|42.3|43.65|42.25|76
1720974600000|2024-07-14 16:30:00|43.67|42.27|43.69|42.29|43.69|42.29|43.64|42.24|65
1720974900000|2024-07-14 16:35:00|43.7|42.3|43.7|42.3|43.7|42.3|43.66|42.26|35
1720975200000|2024-07-14 16:40:00|43.69|42.29|43.72|42.32|43.72|42.32|43.68|42.28|76
1720975500000|2024-07-14 16:45:00|43.71|42.31|43.69|42.29|43.72|42.32|43.68|42.28|115
1720975800000|2024-07-14 16:50:00|43.68|42.28|43.75|42.35|43.75|42.35|43.68|42.28|57
1720976100000|2024-07-14 16:55:00|43.74|42.34|43.74|42.34|43.75|42.35|43.7|42.3|51
1720976400000|2024-07-14 17:00:00|43.75|42.35|43.76|42.36|43.77|42.37|43.72|42.32|74
1720976700000|2024-07-14 17:05:00|43.77|42.37|43.82|42.42|43.92|42.52|43.77|42.37|137
1720977000000|2024-07-14 17:10:00|43.81|42.41|43.77|42.37|43.82|42.42|43.75|42.35|72
1720977300000|2024-07-14 17:15:00|43.76|42.36|43.8|42.4|43.83|42.43|43.76|42.36|53
1720977600000|2024-07-14 17:20:00|43.81|42.41|43.85|42.45|43.86|42.46|43.74|42.34|114
1720977900000|2024-07-14 17:25:00|43.87|42.47|43.97|42.57|43.97|42.57|43.83|42.43|73
1720978200000|2024-07-14 17:30:00|43.98|42.58|43.89|42.49|44.01|42.61|43.86|42.46|71
1720978500000|2024-07-14 17:35:00|43.9|42.5|43.88|42.48|43.9|42.5|43.87|42.47|55
1720978800000|2024-07-14 17:40:00|43.98|42.58|43.86|42.46|43.98|42.58|43.86|42.46|96
1720979100000|2024-07-14 17:45:00|43.85|42.45|43.82|42.42|43.86|42.46|43.79|42.39|53
1720979400000|2024-07-14 17:50:00|43.81|42.41|43.86|42.46|43.86|42.46|43.79|42.39|18
1720979700000|2024-07-14 17:55:00|43.84|42.44|43.76|42.36|43.84|42.44|43.76|42.36|31
1720980000000|2024-07-14 18:00:00|43.75|42.35|43.72|42.32|43.76|42.36|43.67|42.27|32
1720980300000|2024-07-14 18:05:00|43.71|42.31|43.8|42.4|43.8|42.4|43.71|42.31|26
1720980600000|2024-07-14 18:10:00|43.79|42.39|43.73|42.33|43.79|42.39|43.69|42.29|21
1720980900000|2024-07-14 18:15:00|43.74|42.34|43.83|42.43|43.84|42.44|43.74|42.34|53
1720981200000|2024-07-14 18:20:00|43.84|42.44|43.85|42.45|43.94|42.54|43.83|42.43|38
1720981500000|2024-07-14 18:25:00|43.84|42.44|43.98|42.58|43.98|42.58|43.83|42.43|48
1720981800000|2024-07-14 18:30:00|43.99|42.59|43.96|42.56|44|42.6|43.94|42.54|10
1720982100000|2024-07-14 18:35:00|43.95|42.55|43.99|42.59|44|42.6|43.94|42.54|32
1720982400000|2024-07-14 18:40:00|43.98|42.58|43.93|42.53|43.98|42.58|43.91|42.51|16
1720982700000|2024-07-14 18:45:00|43.92|42.52|43.92|42.52|43.93|42.53|43.88|42.48|31
1720983000000|2024-07-14 18:50:00|43.91|42.51|43.9|42.5|43.92|42.52|43.88|42.48|42
1720983300000|2024-07-14 18:55:00|43.91|42.51|43.9|42.5|43.91|42.51|43.88|42.48|32
1720983600000|2024-07-14 19:00:00|43.91|42.51|43.84|42.44|43.91|42.51|43.84|42.44|27
1720983900000|2024-07-14 19:05:00|43.83|42.43|43.84|42.44|43.84|42.44|43.81|42.41|62
1720984200000|2024-07-14 19:10:00|43.83|42.43|43.82|42.42|43.83|42.43|43.81|42.41|4
1720984500000|2024-07-14 19:15:00|43.83|42.43|43.88|42.48|43.88|42.48|43.83|42.43|14
1720984800000|2024-07-14 19:20:00|43.89|42.49|43.92|42.52|43.93|42.53|43.88|42.48|12
1720985100000|2024-07-14 19:25:00|43.9|42.5|44.14|42.34|44.15|42.55|43.9|42.32|36
1720985400000|2024-07-14 19:30:00|44.13|42.33|44.16|42.36|44.19|42.39|44.13|42.33|39
1720985700000|2024-07-14 19:35:00|44.17|42.37|44.18|42.38|44.18|42.38|44.13|42.33|23
1720986000000|2024-07-14 19:40:00|44.17|42.37|44.18|42.38|44.2|42.4|44.15|42.35|62
1720986300000|2024-07-14 19:45:00|44.19|42.39|44.21|42.41|44.23|42.43|44.18|42.38|24
1720986600000|2024-07-14 19:50:00|44.2|42.4|44.21|42.41|44.23|42.43|44.2|42.4|21
1720986900000|2024-07-14 19:55:00|44.19|42.39|44.26|42.46|44.26|42.46|44.19|42.39|27
1720987200000|2024-07-14 20:00:00|44.25|42.45|44.26|42.46|44.27|42.47|44.22|42.42|34
1720987500000|2024-07-14 20:05:00|44.24|42.44|44.34|42.54|44.37|42.57|44.24|42.44|27
1720987800000|2024-07-14 20:10:00|44.35|42.55|44.29|42.49|44.36|42.56|44.27|42.47|23
1720988100000|2024-07-14 20:15:00|44.28|42.48|44.4|42.6|44.4|42.6|44.28|42.48|23
1720988400000|2024-07-14 20:20:00|44.39|42.59|44.34|42.54|44.4|42.6|44.33|42.53|39
1720988700000|2024-07-14 20:25:00|44.35|42.55|44.35|42.55|44.38|42.58|44.33|42.53|43
1720989000000|2024-07-14 20:30:00|44.34|42.54|44.34|42.54|44.36|42.56|44.3|42.5|42
1720989300000|2024-07-14 20:35:00|44.33|42.53|44.24|42.44|44.33|42.53|44.2|42.4|68
1720989600000|2024-07-14 20:40:00|44.23|42.43|44.23|42.43|44.29|42.49|44.23|42.43|59
1720989900000|2024-07-14 20:45:00|44.22|42.42|44.27|42.47|44.3|42.5|44.21|42.41|39
1720990200000|2024-07-14 20:50:00|44.28|42.48|44.29|42.49|44.31|42.51|44.25|42.45|44
1720990500000|2024-07-14 20:55:00|44.3|42.5|44.06|42.66|44.34|42.68|44.06|42.46|26
1720990800000|2024-07-14 21:00:00|44.05|42.65|44.06|42.66|44.08|42.68|44.04|42.64|24
1720991100000|2024-07-14 21:05:00|44.05|42.65|44.1|42.7|44.1|42.7|44.05|42.65|26
1720991400000|2024-07-14 21:10:00|44.11|42.71|44.08|42.68|44.11|42.71|44.02|42.62|53
1720991700000|2024-07-14 21:15:00|44.09|42.69|44.07|42.67|44.1|42.7|44.06|42.66|35
1720992000000|2024-07-14 21:20:00|44.08|42.68|44.4|43|44.4|43.4|43.59|42.66|140
1720992300000|2024-07-14 21:25:00|44.41|43.01|44.51|43.11|44.61|43.21|44.41|43.01|107
1720992600000|2024-07-14 21:30:00|44.52|43.12|44.51|43.11|44.58|43.18|44.5|43.1|90
1720992900000|2024-07-14 21:35:00|44.5|43.1|44.35|42.95|44.51|43.11|44.33|42.93|66
1720993200000|2024-07-14 21:40:00|44.34|42.94|43.77|43.57|44.39|43.62|43.74|42.92|56
1720993500000|2024-07-14 21:45:00|43.76|43.56|43.82|43.62|43.87|43.67|43.75|43.55|113
1720993800000|2024-07-14 21:50:00|43.83|43.63|43.79|43.59|43.84|43.64|43.79|43.59|91
1720994100000|2024-07-14 21:55:00|43.82|43.62|43.9|43.7|43.91|43.71|43.76|43.56|92
1720994400000|2024-07-14 22:00:00|43.91|43.71|43.95|43.75|43.96|43.76|43.85|43.65|109
1720994700000|2024-07-14 22:05:00|43.96|43.76|43.86|43.66|43.96|43.76|43.85|43.65|140
1720995000000|2024-07-14 22:10:00|43.87|43.67|43.7|43.5|43.88|43.68|43.69|43.49|84
1720995300000|2024-07-14 22:15:00|43.69|43.49|43.58|43.38|43.73|43.53|43.57|43.37|235
1720995600000|2024-07-14 22:20:00|43.57|43.37|43.36|43.16|43.58|43.38|43.24|43.04|159
1720995900000|2024-07-14 22:25:00|43.34|43.14|43.36|43.16|43.4|43.2|43.25|43.05|96
1720996200000|2024-07-14 22:30:00|43.37|43.17|43.28|43.08|43.38|43.18|43.28|43.08|81
1720996500000|2024-07-14 22:35:00|43.29|43.09|43.37|43.17|43.41|43.21|43.29|43.09|174
1720996800000|2024-07-14 22:40:00|43.36|43.16|43.39|43.19|43.4|43.2|43.34|43.14|126
1720997100000|2024-07-14 22:45:00|||||||||0
1720997400000|2024-07-14 22:50:00|43.45|43.25|43.57|43.37|43.59|43.39|43.44|43.24|41
1720997700000|2024-07-14 22:55:00|43.56|43.36|43.41|43.21|43.56|43.36|43.39|43.19|63
1720998000000|2024-07-14 23:00:00|43.42|43.22|43.31|43.11|43.52|43.32|43.3|43.1|87
1720998300000|2024-07-14 23:05:00|43.3|43.1|43.43|43.23|43.45|43.25|43.3|43.1|100
1720998600000|2024-07-14 23:10:00|43.44|43.24|43.49|43.29|43.51|43.31|43.42|43.22|180
1720998900000|2024-07-14 23:15:00|43.48|43.28|43.47|43.27|43.51|43.31|43.41|43.21|119
1720999200000|2024-07-14 23:20:00|43.48|43.28|43.5|43.3|43.51|43.31|43.45|43.25|55
1720999500000|2024-07-14 23:25:00|43.49|43.29|43.45|43.25|43.5|43.3|43.41|43.21|49
1720999800000|2024-07-14 23:30:00|43.46|43.26|43.5|43.3|43.53|43.33|43.43|43.23|85
1721000100000|2024-07-14 23:35:00|43.51|43.31|43.48|43.28|43.53|43.33|43.43|43.23|51
1721000400000|2024-07-14 23:40:00|43.49|43.29|43.46|43.26|43.51|43.31|43.46|43.26|31
1721000700000|2024-07-14 23:45:00|43.45|43.25|43.37|43.17|43.45|43.25|43.31|43.11|45
1721001000000|2024-07-14 23:50:00|43.38|43.18|43.37|43.17|43.38|43.18|43.31|43.11|43
1721001300000|2024-07-14 23:55:00|43.38|43.18|43.29|43.09|43.39|43.19|43.25|43.05|73
1721001600000|2024-07-15 00:00:00|43.28|43.08|43.32|43.12|43.4|43.2|43.23|43.03|78
1721001900000|2024-07-15 00:05:00|43.33|43.13|43.34|43.14|43.36|43.16|43.28|43.08|69
1721002200000|2024-07-15 00:10:00|43.33|43.13|43.37|43.17|43.41|43.21|43.33|43.13|35
1721002500000|2024-07-15 00:15:00|43.38|43.18|43.44|43.24|43.47|43.27|43.38|43.18|96
1721002800000|2024-07-15 00:20:00|43.43|43.23|43.42|43.22|43.5|43.3|43.4|43.2|49
1721003100000|2024-07-15 00:25:00|43.43|43.23|43.6|43.4|43.6|43.4|43.42|43.22|82
1721003400000|2024-07-15 00:30:00|43.61|43.41|43.74|43.54|43.75|43.55|43.58|43.38|91
1721003700000|2024-07-15 00:35:00|43.73|43.53|43.6|43.4|43.74|43.54|43.6|43.4|67
1721004000000|2024-07-15 00:40:00|43.59|43.39|43.53|43.33|43.59|43.39|43.51|43.31|32
1721004300000|2024-07-15 00:45:00|43.54|43.34|43.65|43.45|43.73|43.53|43.54|43.34|96
1721004600000|2024-07-15 00:50:00|43.66|43.46|43.69|43.49|43.7|43.5|43.6|43.4|82
1721004900000|2024-07-15 00:55:00|43.68|43.48|43.63|43.43|43.7|43.5|43.59|43.39|95
1721005200000|2024-07-15 01:00:00|43.62|43.42|43.65|43.45|43.69|43.49|43.6|43.4|118
1721005500000|2024-07-15 01:05:00|43.64|43.44|43.65|43.45|43.68|43.48|43.59|43.39|134
1721005800000|2024-07-15 01:10:00|43.66|43.46|43.62|43.42|43.69|43.49|43.6|43.4|135
1721006100000|2024-07-15 01:15:00|43.63|43.43|43.71|43.51|43.71|43.51|43.59|43.39|199
1721006400000|2024-07-15 01:20:00|43.7|43.5|43.79|43.59|43.81|43.61|43.66|43.46|215
1721006700000|2024-07-15 01:25:00|43.8|43.6|43.75|43.55|43.87|43.67|43.73|43.53|172
1721007000000|2024-07-15 01:30:00|43.73|43.53|43.66|43.46|43.75|43.55|43.62|43.42|302
1721007300000|2024-07-15 01:35:00|43.65|43.45|43.66|43.46|43.66|43.46|43.61|43.41|270
1721007600000|2024-07-15 01:40:00|43.65|43.45|43.67|43.47|43.69|43.49|43.65|43.45|138
1721007900000|2024-07-15 01:45:00|43.66|43.46|43.78|43.58|43.79|43.59|43.63|43.43|255
1721008200000|2024-07-15 01:50:00|43.77|43.57|43.75|43.55|43.78|43.58|43.73|43.53|119
1721008500000|2024-07-15 01:55:00|43.71|43.51|43.67|43.47|43.72|43.52|43.64|43.44|100
1721008800000|2024-07-15 02:00:00|43.68|43.48|43.7|43.5|43.7|43.5|43.65|43.45|83
1721009100000|2024-07-15 02:05:00|43.69|43.49|43.74|43.54|43.78|43.58|43.67|43.47|140
1721009400000|2024-07-15 02:10:00|43.75|43.55|43.73|43.53|43.76|43.56|43.71|43.51|53
1721009700000|2024-07-15 02:15:00|43.72|43.52|43.71|43.51|43.73|43.53|43.68|43.48|100
1721010000000|2024-07-15 02:20:00|43.72|43.52|43.71|43.51|43.72|43.52|43.69|43.49|115
1721010300000|2024-07-15 02:25:00|43.72|43.52|43.82|43.62|43.84|43.64|43.66|43.46|172
1721010600000|2024-07-15 02:30:00|43.83|43.63|43.92|43.72|43.92|43.72|43.76|43.56|140
1721010900000|2024-07-15 02:35:00|43.91|43.71|43.96|43.76|43.97|43.77|43.87|43.67|193
1721011200000|2024-07-15 02:40:00|43.95|43.75|43.94|43.74|43.98|43.78|43.92|43.72|194
1721011500000|2024-07-15 02:45:00|43.93|43.73|44|43.8|44.05|43.85|43.89|43.69|178
1721011800000|2024-07-15 02:50:00|43.99|43.79|43.98|43.78|44.03|43.83|43.95|43.75|177
1721012100000|2024-07-15 02:55:00|43.99|43.79|43.99|43.79|44.03|43.83|43.95|43.75|126
1721012400000|2024-07-15 03:00:00|43.97|43.77|43.95|43.75|44.01|43.81|43.9|43.7|189
1721012700000|2024-07-15 03:05:00|43.94|43.74|43.83|43.63|44.01|43.81|43.82|43.62|191
1721013000000|2024-07-15 03:10:00|43.82|43.62|43.73|43.53|43.88|43.68|43.71|43.51|127
1721013300000|2024-07-15 03:15:00|43.71|43.51|43.74|43.54|43.79|43.59|43.69|43.49|145
1721013600000|2024-07-15 03:20:00|43.75|43.55|43.78|43.58|43.82|43.62|43.73|43.53|86
1721013900000|2024-07-15 03:25:00|43.79|43.59|43.78|43.58|43.8|43.6|43.75|43.55|149
1721014200000|2024-07-15 03:30:00|43.77|43.57|43.76|43.56|43.8|43.6|43.75|43.55|59
1721014500000|2024-07-15 03:35:00|43.75|43.55|43.62|43.42|43.77|43.57|43.61|43.41|166
1721014800000|2024-07-15 03:40:00|43.61|43.41|43.57|43.37|43.7|43.5|43.56|43.36|145
1721015100000|2024-07-15 03:45:00|43.56|43.36|43.63|43.43|43.67|43.47|43.56|43.36|266
1721015400000|2024-07-15 03:50:00|43.62|43.42|43.6|43.4|43.63|43.43|43.57|43.37|168
1721015700000|2024-07-15 03:55:00|43.59|43.39|43.59|43.39|43.62|43.42|43.56|43.36|227
1721016000000|2024-07-15 04:00:00|43.6|43.4|43.6|43.4|43.61|43.41|43.56|43.36|204
1721016300000|2024-07-15 04:05:00|43.59|43.39|43.55|43.35|43.6|43.4|43.51|43.31|221
1721016600000|2024-07-15 04:10:00|43.54|43.34|43.47|43.27|43.56|43.36|43.44|43.24|200
1721016900000|2024-07-15 04:15:00|43.46|43.26|43.56|43.36|43.56|43.36|43.46|43.26|72
1721017200000|2024-07-15 04:20:00|43.55|43.35|43.57|43.37|43.6|43.4|43.55|43.35|174
1721017500000|2024-07-15 04:25:00|43.58|43.38|43.59|43.39|43.6|43.4|43.52|43.32|216
1721017800000|2024-07-15 04:30:00|43.6|43.4|43.49|43.29|43.6|43.4|43.48|43.28|222
1721018100000|2024-07-15 04:35:00|43.48|43.28|43.55|43.35|43.55|43.35|43.48|43.28|76
1721018400000|2024-07-15 04:40:00|43.58|43.38|43.63|43.43|43.64|43.44|43.57|43.37|85
1721018700000|2024-07-15 04:45:00|43.64|43.44|43.62|43.42|43.64|43.44|43.57|43.37|143
1721019000000|2024-07-15 04:50:00|43.63|43.43|43.55|43.35|43.64|43.44|43.49|43.29|279
1721019300000|2024-07-15 04:55:00|43.54|43.34|43.52|43.32|43.57|43.37|43.5|43.3|305
1721019600000|2024-07-15 05:00:00|43.51|43.31|43.52|43.32|43.55|43.35|43.48|43.28|278
1721019900000|2024-07-15 05:05:00|43.53|43.33|43.6|43.4|43.66|43.46|43.51|43.31|229
1721020200000|2024-07-15 05:10:00|43.61|43.41|43.54|43.34|43.63|43.43|43.54|43.34|170
1721020500000|2024-07-15 05:15:00|43.55|43.35|43.56|43.36|43.63|43.43|43.54|43.34|312
1721020800000|2024-07-15 05:20:00|43.55|43.35|43.59|43.39|43.61|43.41|43.52|43.32|320
1721021100000|2024-07-15 05:25:00|43.58|43.38|43.65|43.45|43.65|43.45|43.57|43.37|99
1721021400000|2024-07-15 05:30:00|43.64|43.44|43.75|43.55|43.75|43.55|43.64|43.44|183
1721021700000|2024-07-15 05:35:00|43.74|43.54|43.72|43.52|43.75|43.55|43.67|43.47|222
1721022000000|2024-07-15 05:40:00|43.71|43.51|43.77|43.57|43.77|43.57|43.71|43.51|140
1721022300000|2024-07-15 05:45:00|43.76|43.56|43.82|43.62|43.83|43.63|43.76|43.56|159
1721022600000|2024-07-15 05:50:00|43.83|43.63|43.82|43.62|43.83|43.63|43.74|43.54|122
1721022900000|2024-07-15 05:55:00|43.83|43.63|43.85|43.65|43.9|43.7|43.82|43.62|345
1721023200000|2024-07-15 06:00:00|43.87|43.67|43.88|43.68|43.91|43.71|43.8|43.6|195
1721023500000|2024-07-15 06:05:00|43.87|43.67|43.91|43.71|43.91|43.71|43.87|43.67|173
1721023800000|2024-07-15 06:10:00|43.9|43.7|43.98|43.78|43.99|43.79|43.89|43.69|156
1721024100000|2024-07-15 06:15:00|43.97|43.77|43.93|43.73|43.99|43.79|43.93|43.73|229
1721024400000|2024-07-15 06:20:00|43.95|43.75|43.99|43.79|44|43.8|43.92|43.72|306
1721024700000|2024-07-15 06:25:00|43.97|43.77|43.99|43.79|44.04|43.84|43.96|43.76|213
1721025000000|2024-07-15 06:30:00|44|43.8|43.98|43.78|44.02|43.82|43.96|43.76|234
1721025300000|2024-07-15 06:35:00|43.97|43.77|43.84|43.64|43.99|43.79|43.83|43.63|323
1721025600000|2024-07-15 06:40:00|43.83|43.63|43.84|43.64|43.89|43.69|43.79|43.59|280
1721025900000|2024-07-15 06:45:00|43.83|43.63|43.87|43.67|43.89|43.69|43.79|43.59|291
1721026200000|2024-07-15 06:50:00|43.86|43.66|44.19|43.99|44.19|43.99|43.83|43.63|181
1721026500000|2024-07-15 06:55:00|44.2|44|44.24|44.04|44.24|44.04|44.05|43.85|190
1721026800000|2024-07-15 07:00:00|44.23|44.03|44.16|43.96|44.29|44.09|44.14|43.94|251
1721027100000|2024-07-15 07:05:00|44.15|43.95|44.25|44.05|44.31|44.11|44.06|43.86|316
1721027400000|2024-07-15 07:10:00|44.22|44.02|44.15|43.95|44.24|44.04|44.08|43.88|250
1721027700000|2024-07-15 07:15:00|44.16|43.96|44.08|43.88|44.19|43.99|44.07|43.87|144
1721028000000|2024-07-15 07:20:00|44.09|43.89|44.09|43.89|44.12|43.92|44.04|43.84|137
1721028300000|2024-07-15 07:25:00|44.1|43.9|44|43.8|44.1|43.9|43.99|43.79|132
1721028600000|2024-07-15 07:30:00|44.01|43.81|44.02|43.82|44.06|43.86|43.99|43.79|171
1721028900000|2024-07-15 07:35:00|44.03|43.83|44.02|43.82|44.06|43.86|43.98|43.78|125
1721029200000|2024-07-15 07:40:00|44.01|43.81|44.07|43.87|44.15|43.95|44|43.8|179
1721029500000|2024-07-15 07:45:00|44.06|43.86|44.01|43.81|44.08|43.88|43.92|43.72|257
1721029800000|2024-07-15 07:50:00|44|43.8|43.94|43.74|44.02|43.82|43.93|43.73|130
1721030100000|2024-07-15 07:55:00|43.93|43.73|43.92|43.72|43.94|43.74|43.87|43.67|101
1721030400000|2024-07-15 08:00:00|43.93|43.73|43.97|43.77|43.97|43.77|43.9|43.7|63
1721030700000|2024-07-15 08:05:00|43.96|43.76|43.98|43.78|43.99|43.79|43.92|43.72|71
1721031000000|2024-07-15 08:10:00|43.99|43.79|43.88|43.68|44|43.8|43.86|43.66|59
1721031300000|2024-07-15 08:15:00|43.9|43.7|43.95|43.75|43.95|43.75|43.86|43.66|129
1721031600000|2024-07-15 08:20:00|43.96|43.76|43.88|43.68|43.96|43.76|43.85|43.65|77
1721031900000|2024-07-15 08:25:00|43.87|43.67|43.91|43.71|43.91|43.71|43.86|43.66|99
1721032200000|2024-07-15 08:30:00|43.9|43.7|43.83|43.63|43.92|43.72|43.8|43.6|155
1721032500000|2024-07-15 08:35:00|43.82|43.62|43.9|43.7|43.91|43.71|43.82|43.62|100
1721032800000|2024-07-15 08:40:00|43.89|43.69|43.99|43.79|44|43.8|43.89|43.69|142
1721033100000|2024-07-15 08:45:00|44|43.8|43.87|43.67|44.05|43.85|43.86|43.66|200
1721033400000|2024-07-15 08:50:00|43.88|43.68|43.78|43.58|43.88|43.68|43.7|43.5|210
1721033700000|2024-07-15 08:55:00|43.79|43.59|43.85|43.65|43.85|43.65|43.79|43.59|57
1721034000000|2024-07-15 09:00:00|43.84|43.64|43.67|43.47|43.84|43.64|43.64|43.44|208
1721034300000|2024-07-15 09:05:00|43.66|43.46|43.7|43.5|43.75|43.55|43.64|43.44|214
1721034600000|2024-07-15 09:10:00|43.69|43.49|43.78|43.58|43.78|43.58|43.66|43.46|84
1721034900000|2024-07-15 09:15:00|43.77|43.57|43.85|43.65|43.85|43.65|43.73|43.53|97
1721035200000|2024-07-15 09:20:00|43.86|43.66|43.91|43.71|43.91|43.71|43.85|43.65|28
1721035500000|2024-07-15 09:25:00|43.9|43.7|43.82|43.62|43.91|43.71|43.79|43.59|51
1721035800000|2024-07-15 09:30:00|43.83|43.63|43.79|43.59|43.83|43.63|43.78|43.58|41
1721036100000|2024-07-15 09:35:00|43.8|43.6|43.75|43.55|43.83|43.63|43.75|43.55|38
1721036400000|2024-07-15 09:40:00|43.76|43.56|43.7|43.5|43.78|43.58|43.7|43.5|41
1721036700000|2024-07-15 09:45:00|43.71|43.51|43.7|43.5|43.74|43.54|43.69|43.49|73
1721037000000|2024-07-15 09:50:00|43.69|43.49|43.69|43.49|43.7|43.5|43.66|43.46|143
1721037300000|2024-07-15 09:55:00|43.68|43.48|43.66|43.46|43.69|43.49|43.63|43.43|72
1721037600000|2024-07-15 10:00:00|43.67|43.47|43.68|43.48|43.68|43.48|43.6|43.4|104
1721037900000|2024-07-15 10:05:00|43.67|43.47|43.66|43.46|43.69|43.49|43.61|43.41|86
1721038200000|2024-07-15 10:10:00|43.67|43.47|43.73|43.53|43.73|43.53|43.67|43.47|128
1721038500000|2024-07-15 10:15:00|43.72|43.52|43.67|43.47|43.74|43.54|43.67|43.47|170
1721038800000|2024-07-15 10:20:00|43.66|43.46|43.69|43.49|43.71|43.51|43.66|43.46|130
1721039100000|2024-07-15 10:25:00|43.68|43.48|43.6|43.4|43.69|43.49|43.6|43.4|58
1721039400000|2024-07-15 10:30:00|43.61|43.41|43.6|43.4|43.61|43.41|43.58|43.38|62
1721039700000|2024-07-15 10:35:00|43.58|43.38|43.59|43.39|43.6|43.4|43.56|43.36|115
1721040000000|2024-07-15 10:40:00|43.57|43.37|43.59|43.39|43.61|43.41|43.55|43.35|102
1721040300000|2024-07-15 10:45:00|43.58|43.38|43.5|43.3|43.58|43.38|43.48|43.28|56
1721040600000|2024-07-15 10:50:00|43.49|43.29|43.44|43.24|43.5|43.3|43.44|43.24|69
1721040900000|2024-07-15 10:55:00|43.45|43.25|43.44|43.24|43.48|43.28|43.32|43.12|173
1721041200000|2024-07-15 11:00:00|43.43|43.23|43.49|43.29|43.5|43.3|43.38|43.18|103
1721041500000|2024-07-15 11:05:00|43.5|43.3|43.49|43.29|43.52|43.32|43.41|43.21|105
1721041800000|2024-07-15 11:10:00|43.48|43.28|43.41|43.21|43.5|43.3|43.41|43.21|93
1721042100000|2024-07-15 11:15:00|43.4|43.2|43.36|43.16|43.46|43.26|43.34|43.14|142
1721042400000|2024-07-15 11:20:00|43.37|43.17|43.38|43.18|43.41|43.21|43.33|43.13|79
1721042700000|2024-07-15 11:25:00|43.37|43.17|43.39|43.19|43.39|43.19|43.33|43.13|69
1721043000000|2024-07-15 11:30:00|43.38|43.18|43.38|43.18|43.38|43.18|43.33|43.13|50
1721043300000|2024-07-15 11:35:00|43.41|43.21|43.48|43.28|43.49|43.29|43.41|43.21|72
1721043600000|2024-07-15 11:40:00|43.47|43.27|43.44|43.24|43.48|43.28|43.42|43.22|38
1721043900000|2024-07-15 11:45:00|43.43|43.23|43.5|43.3|43.51|43.31|43.42|43.22|18
1721044200000|2024-07-15 11:50:00|43.49|43.29|43.47|43.27|43.51|43.31|43.42|43.22|97
1721044500000|2024-07-15 11:55:00|43.46|43.26|43.26|43.06|43.48|43.28|43.23|43.03|61
1721044800000|2024-07-15 12:00:00|43.25|43.05|43.3|43.1|43.32|43.12|43.22|43.02|92
1721045100000|2024-07-15 12:05:00|43.29|43.09|43.68|43.48|43.81|43.61|43.28|43.08|254
1721045400000|2024-07-15 12:10:00|43.67|43.47|43.85|43.65|43.85|43.65|43.67|43.47|148
1721045700000|2024-07-15 12:15:00|43.87|43.67|43.85|43.65|43.92|43.72|43.72|43.52|261
1721046000000|2024-07-15 12:20:00|43.83|43.63|43.84|43.64|43.91|43.71|43.74|43.54|295
1721046300000|2024-07-15 12:25:00|43.83|43.63|43.9|43.7|43.97|43.77|43.83|43.63|280
1721046600000|2024-07-15 12:30:00|43.88|43.68|44.33|44.13|44.34|44.14|43.8|43.6|306
1721046900000|2024-07-15 12:35:00|44.32|44.12|44.07|43.87|44.33|44.13|44.01|43.81|197
1721047200000|2024-07-15 12:40:00|44.08|43.88|43.97|43.77|44.1|43.9|43.97|43.77|211
1721047500000|2024-07-15 12:45:00|43.98|43.78|44.13|43.93|44.18|43.98|43.98|43.78|174
1721047800000|2024-07-15 12:50:00|44.12|43.92|44.08|43.88|44.15|43.95|44.05|43.85|230
1721048100000|2024-07-15 12:55:00|44.06|43.86|44.01|43.81|44.08|43.88|43.98|43.78|231
1721048400000|2024-07-15 13:00:00|44.03|43.83|44.02|43.82|44.05|43.85|43.96|43.76|141
1721048700000|2024-07-15 13:05:00|44.03|43.83|44.11|43.91|44.14|43.94|44.03|43.83|250
1721049000000|2024-07-15 13:10:00|44.12|43.92|44.15|43.95|44.22|44.02|44.12|43.92|239
1721049300000|2024-07-15 13:15:00|44.14|43.94|44.13|43.93|44.16|43.96|44.06|43.86|177
1721049600000|2024-07-15 13:20:00|44.12|43.92|44.06|43.86|44.13|43.93|44.02|43.82|205
1721049900000|2024-07-15 13:25:00|44.07|43.87|44.06|43.86|44.1|43.9|44.05|43.85|25
1721050200000|2024-07-15 13:30:00|44.04|43.84|43.95|43.75|44.13|43.93|43.94|43.74|104
1721050500000|2024-07-15 13:35:00|43.94|43.74|43.97|43.77|44.05|43.85|43.94|43.74|189
1721050800000|2024-07-15 13:40:00|43.98|43.78|44.04|43.84|44.15|43.95|43.98|43.78|264
1721051100000|2024-07-15 13:45:00|44.03|43.83|43.97|43.77|44.04|43.84|43.94|43.74|146
1721051400000|2024-07-15 13:50:00|43.98|43.78|44.05|43.85|44.05|43.85|43.93|43.73|177
1721051700000|2024-07-15 13:55:00|44.04|43.84|43.98|43.78|44.06|43.86|43.94|43.74|123
1721052000000|2024-07-15 14:00:00|43.97|43.77|43.95|43.75|43.98|43.78|43.89|43.69|147
1721052300000|2024-07-15 14:05:00|43.96|43.76|43.95|43.75|43.99|43.79|43.85|43.65|263
1721052600000|2024-07-15 14:10:00|43.96|43.76|43.95|43.75|43.96|43.76|43.91|43.71|194
1721052900000|2024-07-15 14:15:00|43.96|43.76|43.94|43.74|44.02|43.82|43.85|43.65|283
1721053200000|2024-07-15 14:20:00|43.93|43.73|43.99|43.79|43.99|43.79|43.9|43.7|65
1721053500000|2024-07-15 14:25:00|44|43.8|44.05|43.85|44.06|43.86|43.96|43.76|93
1721053800000|2024-07-15 14:30:00|44.06|43.86|44.13|43.93|44.15|43.95|44.02|43.82|211
1721054100000|2024-07-15 14:35:00|44.14|43.94|44.21|44.01|44.21|44.01|44.12|43.92|119
1721054400000|2024-07-15 14:40:00|44.2|44|44.26|44.06|44.29|44.09|44.2|44|141
1721054700000|2024-07-15 14:45:00|44.25|44.05|44.23|44.03|44.29|44.09|44.21|44.01|179
1721055000000|2024-07-15 14:50:00|44.22|44.02|44.27|44.07|44.29|44.09|44.19|43.99|107
1721055300000|2024-07-15 14:55:00|44.26|44.06|44.34|44.14|44.37|44.17|44.23|44.03|78
1721055600000|2024-07-15 15:00:00|44.33|44.13|44.39|44.19|44.46|44.26|44.33|44.13|172
1721055900000|2024-07-15 15:05:00|44.35|44.15|43.78|43.58|44.35|44.15|43.76|43.56|257
1721056200000|2024-07-15 15:10:00|43.8|43.6|43.61|43.41|43.82|43.62|43.59|43.39|190
1721056500000|2024-07-15 15:15:00|43.62|43.42|43.61|43.41|43.68|43.48|43.59|43.39|164
1721056800000|2024-07-15 15:20:00|43.62|43.42|43.73|43.53|43.73|43.53|43.56|43.36|215
1721057100000|2024-07-15 15:25:00|43.74|43.54|43.8|43.6|43.83|43.63|43.71|43.51|126
1721057400000|2024-07-15 15:30:00|43.79|43.59|43.69|43.49|43.8|43.6|43.64|43.44|178
1721057700000|2024-07-15 15:35:00|43.68|43.48|43.7|43.5|43.72|43.52|43.64|43.44|168
1721058000000|2024-07-15 15:40:00|43.69|43.49|43.57|43.37|43.7|43.5|43.55|43.35|122
1721058300000|2024-07-15 15:45:00|43.56|43.36|43.61|43.41|43.64|43.44|43.53|43.33|114
1721058600000|2024-07-15 15:50:00|43.6|43.4|43.63|43.43|43.64|43.44|43.57|43.37|126
1721058900000|2024-07-15 15:55:00|43.61|43.41|43.64|43.44|43.65|43.45|43.59|43.39|69
1721059200000|2024-07-15 16:00:00|43.63|43.43|43.57|43.37|43.65|43.45|43.55|43.35|148
1721059500000|2024-07-15 16:05:00|43.59|43.39|43.61|43.41|43.61|43.41|43.5|43.3|144
1721059800000|2024-07-15 16:10:00|43.63|43.43|43.66|43.46|43.69|43.49|43.57|43.37|169
1721060100000|2024-07-15 16:15:00|43.65|43.45|43.65|43.45|43.67|43.47|43.59|43.39|83
1721060400000|2024-07-15 16:20:00|43.64|43.44|43.79|43.59|43.8|43.6|43.64|43.44|136
1721060700000|2024-07-15 16:25:00|43.8|43.6|43.89|43.69|43.92|43.72|43.79|43.59|158
1721061000000|2024-07-15 16:30:00|43.87|43.67|43.81|43.61|43.89|43.69|43.75|43.55|124
1721061300000|2024-07-15 16:35:00|43.8|43.6|43.72|43.52|43.88|43.68|43.72|43.52|286
1721061600000|2024-07-15 16:40:00|43.71|43.51|43.88|43.68|43.94|43.74|43.7|43.5|275
1721061900000|2024-07-15 16:45:00|43.87|43.67|43.77|43.57|43.87|43.67|43.71|43.51|261
1721062200000|2024-07-15 16:50:00|43.78|43.58|43.89|43.69|43.9|43.7|43.74|43.54|231
1721062500000|2024-07-15 16:55:00|43.88|43.68|43.79|43.59|43.9|43.7|43.76|43.56|314
1721062800000|2024-07-15 17:00:00|43.76|43.56|43.64|43.44|43.79|43.59|43.59|43.39|406
1721063100000|2024-07-15 17:05:00|43.65|43.45|43.86|43.66|43.86|43.66|43.62|43.42|378
1721063400000|2024-07-15 17:10:00|43.87|43.67|43.94|43.74|43.94|43.74|43.84|43.64|171
1721063700000|2024-07-15 17:15:00|43.93|43.73|43.94|43.74|43.97|43.77|43.86|43.66|280
1721064000000|2024-07-15 17:20:00|43.93|43.73|43.94|43.74|43.95|43.75|43.89|43.69|338
1721064300000|2024-07-15 17:25:00|43.93|43.73|43.8|43.6|43.98|43.78|43.8|43.6|289
1721064600000|2024-07-15 17:30:00|43.81|43.61|43.77|43.57|43.84|43.64|43.74|43.54|241
1721064900000|2024-07-15 17:35:00|43.76|43.56|43.71|43.51|43.82|43.62|43.68|43.48|158
1721065200000|2024-07-15 17:40:00|43.69|43.49|43.76|43.56|43.76|43.56|43.68|43.48|194
1721065500000|2024-07-15 17:45:00|43.77|43.57|43.71|43.51|43.79|43.59|43.69|43.49|120
1721065800000|2024-07-15 17:50:00|43.7|43.5|43.71|43.51|43.74|43.54|43.69|43.49|38
1721066100000|2024-07-15 17:55:00|43.69|43.49|43.58|43.38|43.73|43.53|43.57|43.37|214
1721066400000|2024-07-15 18:00:00|43.59|43.39|43.65|43.45|43.65|43.45|43.5|43.3|135
1721066700000|2024-07-15 18:05:00|43.64|43.44|43.56|43.36|43.64|43.44|43.52|43.32|190
1721067000000|2024-07-15 18:10:00|43.58|43.38|43.56|43.36|43.58|43.38|43.52|43.32|129
1721067300000|2024-07-15 18:15:00|43.54|43.34|43.61|43.41|43.63|43.43|43.53|43.33|138
1721067600000|2024-07-15 18:20:00|43.62|43.42|43.72|43.52|43.74|43.54|43.61|43.41|45
1721067900000|2024-07-15 18:25:00|43.73|43.53|43.77|43.57|43.77|43.57|43.66|43.46|79
1721068200000|2024-07-15 18:30:00|43.76|43.56|43.79|43.59|43.89|43.69|43.76|43.56|134
1721068500000|2024-07-15 18:35:00|43.77|43.57|43.75|43.55|43.79|43.59|43.68|43.48|180
1721068800000|2024-07-15 18:40:00|43.73|43.53|43.76|43.56|43.79|43.59|43.71|43.51|211
1721069100000|2024-07-15 18:45:00|43.73|43.53|43.77|43.57|43.77|43.57|43.71|43.51|143
1721069400000|2024-07-15 18:50:00|43.75|43.55|43.87|43.67|43.87|43.67|43.75|43.55|66
1721069700000|2024-07-15 18:55:00|43.88|43.68|43.93|43.73|43.93|43.73|43.86|43.66|103
1721070000000|2024-07-15 19:00:00|43.91|43.71|43.76|43.56|43.93|43.73|43.73|43.53|308
1721070300000|2024-07-15 19:05:00|43.75|43.55|43.9|43.7|43.9|43.7|43.75|43.55|171
1721070600000|2024-07-15 19:10:00|43.88|43.68|43.89|43.69|43.92|43.72|43.86|43.66|190
1721070900000|2024-07-15 19:15:00|43.92|43.72|43.73|43.53|43.92|43.72|43.68|43.48|304
1721071200000|2024-07-15 19:20:00|43.72|43.52|43.8|43.6|43.9|43.7|43.72|43.52|414
1721071500000|2024-07-15 19:25:00|43.78|43.58|43.65|43.45|43.86|43.66|43.58|43.38|291
1721071800000|2024-07-15 19:30:00|43.66|43.46|43.8|43.6|43.85|43.65|43.54|43.34|398
1721072100000|2024-07-15 19:35:00|43.79|43.59|43.7|43.5|43.8|43.6|43.67|43.47|242
1721072400000|2024-07-15 19:40:00|43.68|43.48|43.67|43.47|43.75|43.55|43.63|43.43|290
1721072700000|2024-07-15 19:45:00|43.69|43.49|43.6|43.4|43.69|43.49|43.52|43.32|337
1721073000000|2024-07-15 19:50:00|43.62|43.42|43.61|43.41|43.63|43.43|43.51|43.31|314
1721073300000|2024-07-15 19:55:00|43.59|43.39|43.68|43.48|43.68|43.48|43.54|43.34|355
1721073600000|2024-07-15 20:00:00|43.66|43.46|43.75|43.55|43.76|43.56|43.64|43.44|180
1721073900000|2024-07-15 20:05:00|43.74|43.54|43.72|43.52|43.76|43.56|43.66|43.46|307
1721074200000|2024-07-15 20:10:00|43.71|43.51|43.77|43.57|43.77|43.57|43.69|43.49|177
1721074500000|2024-07-15 20:15:00|43.76|43.56|43.82|43.62|43.82|43.62|43.74|43.54|136
1721074800000|2024-07-15 20:20:00|43.81|43.61|43.76|43.56|43.81|43.61|43.7|43.5|341
1721075100000|2024-07-15 20:25:00|43.77|43.57|43.8|43.6|43.81|43.61|43.74|43.54|160
1721075400000|2024-07-15 20:30:00|43.77|43.57|43.79|43.59|43.8|43.6|43.72|43.52|145
1721075700000|2024-07-15 20:35:00|43.78|43.58|43.84|43.64|43.84|43.64|43.72|43.52|85
1721076000000|2024-07-15 20:40:00|43.83|43.63|43.91|43.71|43.91|43.71|43.79|43.59|78
1721076300000|2024-07-15 20:45:00|43.9|43.7|43.91|43.71|43.95|43.75|43.86|43.66|123
1721076600000|2024-07-15 20:50:00|43.9|43.7|43.87|43.67|43.92|43.72|43.82|43.62|252
1721076900000|2024-07-15 20:55:00|43.86|43.66|43.84|43.64|43.88|43.68|43.8|43.6|125
1721077200000|2024-07-15 21:00:00|43.85|43.65|43.87|43.67|43.91|43.71|43.8|43.6|56
1721077500000|2024-07-15 21:05:00|43.86|43.66|43.88|43.68|43.89|43.69|43.8|43.6|95
1721077800000|2024-07-15 21:10:00|43.89|43.69|43.93|43.73|43.97|43.77|43.88|43.68|105
1721078100000|2024-07-15 21:15:00|43.92|43.72|43.82|43.62|43.96|43.76|43.81|43.61|128
1721078400000|2024-07-15 21:20:00|43.81|43.61|43.81|43.61|43.92|43.72|43.8|43.6|83
1721078700000|2024-07-15 21:25:00|43.82|43.62|43.88|43.68|43.88|43.68|43.81|43.61|21
1721079000000|2024-07-15 21:30:00|43.87|43.67|43.8|43.6|43.87|43.67|43.75|43.55|70
1721079300000|2024-07-15 21:35:00|43.79|43.59|43.89|43.69|43.89|43.69|43.79|43.59|59
1721079600000|2024-07-15 21:40:00|43.88|43.68|43.89|43.69|43.91|43.71|43.88|43.68|21
1721079900000|2024-07-15 21:45:00|43.9|43.7|43.95|43.75|43.96|43.76|43.89|43.69|30
1721080200000|2024-07-15 21:50:00|43.96|43.76|43.92|43.72|43.99|43.79|43.91|43.71|47
1721080500000|2024-07-15 21:55:00|43.91|43.71|43.82|43.62|43.92|43.72|43.8|43.6|72
1721080800000|2024-07-15 22:00:00|43.83|43.63|43.82|43.62|43.88|43.68|43.78|43.58|124
1721081100000|2024-07-15 22:05:00|43.83|43.63|43.92|43.72|43.94|43.74|43.82|43.62|58
1721081400000|2024-07-15 22:10:00|43.91|43.71|44.12|43.92|44.12|43.92|43.9|43.7|268
1721081700000|2024-07-15 22:15:00|44.13|43.93|44.23|44.03|44.23|44.03|44.01|43.81|231
1721082000000|2024-07-15 22:20:00|44.22|44.02|44.15|43.95|44.22|44.02|44.1|43.9|253
1721082300000|2024-07-15 22:25:00|44.14|43.94|44.09|43.89|44.15|43.95|44.06|43.86|260
1721082600000|2024-07-15 22:30:00|44.1|43.9|44.21|44.01|44.22|44.02|44.07|43.87|203
1721082900000|2024-07-15 22:35:00|44.2|44|44.28|44.08|44.28|44.08|44.18|43.98|107
1721083200000|2024-07-15 22:40:00|44.29|44.09|44.44|44.24|44.45|44.25|44.29|44.09|305
1721083500000|2024-07-15 22:45:00|44.43|44.23|44.46|44.26|44.55|44.35|44.42|44.22|160
1721083800000|2024-07-15 22:50:00|44.45|44.25|44.32|44.12|44.48|44.28|44.31|44.11|237
1721084100000|2024-07-15 22:55:00|44.31|44.11|44.32|44.12|44.38|44.18|44.29|44.09|185
1721084400000|2024-07-15 23:00:00|44.33|44.13|44.16|43.96|44.33|44.13|44.16|43.96|203
1721084700000|2024-07-15 23:05:00|44.17|43.97|44.23|44.03|44.27|44.07|44.14|43.94|193
1721085000000|2024-07-15 23:10:00|44.22|44.02|44.19|43.99|44.22|44.02|44.16|43.96|108
1721085300000|2024-07-15 23:15:00|44.2|44|44.27|44.07|44.3|44.1|44.19|43.99|99
1721085600000|2024-07-15 23:20:00|44.26|44.06|44.33|44.13|44.39|44.19|44.24|44.04|216
1721085900000|2024-07-15 23:25:00|44.32|44.12|44.32|44.12|44.35|44.15|44.29|44.09|281
1721086200000|2024-07-15 23:30:00|44.31|44.11|44.44|44.24|44.44|44.24|44.29|44.09|203
1721086500000|2024-07-15 23:35:00|44.45|44.25|44.55|44.35|44.56|44.36|44.44|44.24|114
1721086800000|2024-07-15 23:40:00|44.56|44.36|44.5|44.3|44.57|44.37|44.48|44.28|237
1721087100000|2024-07-15 23:45:00|44.49|44.29|44.6|44.4|44.62|44.42|44.46|44.26|127
1721087400000|2024-07-15 23:50:00|44.59|44.39|44.64|44.44|44.67|44.47|44.57|44.37|87
1721087700000|2024-07-15 23:55:00|44.65|44.45|44.61|44.41|44.69|44.49|44.58|44.38|144
1721088000000|2024-07-16 00:00:00|44.62|44.42|44.63|44.43|44.63|44.43|44.52|44.32|293
1721088300000|2024-07-16 00:05:00|44.64|44.44|44.7|44.5|44.75|44.55|44.55|44.35|342
1721088600000|2024-07-16 00:10:00|44.69|44.49|44.59|44.39|44.76|44.56|44.51|44.31|303
1721088900000|2024-07-16 00:15:00|44.58|44.38|44.37|44.17|44.59|44.39|44.28|44.08|298
1721089200000|2024-07-16 00:20:00|44.38|44.18|44.32|44.12|44.5|44.3|44.27|44.07|292
1721089500000|2024-07-16 00:25:00|44.31|44.11|44.36|44.16|44.4|44.2|44.3|44.1|239
1721089800000|2024-07-16 00:30:00|44.35|44.15|44.06|43.86|44.39|44.19|44.04|43.84|165
1721090100000|2024-07-16 00:35:00|44.07|43.87|44.23|44.03|44.24|44.04|44.04|43.84|210
1721090400000|2024-07-16 00:40:00|44.24|44.04|44.4|44.2|44.41|44.21|44.23|44.03|124
1721090700000|2024-07-16 00:45:00|44.39|44.19|44.35|44.15|44.51|44.31|44.35|44.15|150
1721091000000|2024-07-16 00:50:00|44.36|44.16|44.38|44.18|44.44|44.24|44.29|44.09|275
1721091300000|2024-07-16 00:55:00|44.39|44.19|44.42|44.22|44.48|44.28|44.37|44.17|244
1721091600000|2024-07-16 01:00:00|44.43|44.23|44.45|44.25|44.5|44.3|44.34|44.14|261
1721091900000|2024-07-16 01:05:00|44.46|44.26|44.44|44.24|44.49|44.29|44.32|44.12|274
1721092200000|2024-07-16 01:10:00|44.45|44.25|44.56|44.36|44.58|44.38|44.43|44.23|156
1721092500000|2024-07-16 01:15:00|44.57|44.37|44.7|44.5|44.7|44.5|44.53|44.33|141
1721092800000|2024-07-16 01:20:00|44.69|44.49|44.75|44.55|44.76|44.56|44.6|44.4|189
1721093100000|2024-07-16 01:25:00|44.74|44.54|44.78|44.58|44.79|44.59|44.67|44.47|118
1721093400000|2024-07-16 01:30:00|44.79|44.59|44.86|44.66|44.86|44.66|44.68|44.48|178
1721093700000|2024-07-16 01:35:00|44.85|44.65|44.94|44.74|44.97|44.77|44.82|44.62|170
1721094000000|2024-07-16 01:40:00|44.95|44.75|44.83|44.63|44.95|44.75|44.8|44.6|119
1721094300000|2024-07-16 01:45:00|44.84|44.64|44.82|44.62|44.87|44.67|44.7|44.5|164
1721094600000|2024-07-16 01:50:00|44.81|44.61|44.9|44.7|44.9|44.7|44.79|44.59|102
1721094900000|2024-07-16 01:55:00|44.89|44.69|44.95|44.75|45.01|44.81|44.89|44.69|86
1721095200000|2024-07-16 02:00:00|44.96|44.76|45.07|44.87|45.1|44.9|44.92|44.72|96
1721095500000|2024-07-16 02:05:00|45.08|44.88|45.06|44.86|45.13|44.93|45.01|44.81|94
1721095800000|2024-07-16 02:10:00|45.05|44.85|44.82|44.62|45.05|44.85|44.82|44.62|243
1721096100000|2024-07-16 02:15:00|44.83|44.63|44.84|44.64|44.94|44.74|44.78|44.58|214
1721096400000|2024-07-16 02:20:00|44.83|44.63|44.86|44.66|44.92|44.72|44.8|44.6|133
1721096700000|2024-07-16 02:25:00|44.84|44.64|45.03|44.83|45.05|44.85|44.82|44.62|160
1721097000000|2024-07-16 02:30:00|45.04|44.84|44.92|44.72|45.05|44.85|44.91|44.71|114
1721097300000|2024-07-16 02:35:00|44.93|44.73|44.97|44.77|44.99|44.79|44.92|44.72|125
1721097600000|2024-07-16 02:40:00|44.96|44.76|45.01|44.81|45.02|44.82|44.92|44.72|64
1721097900000|2024-07-16 02:45:00|45|44.8|44.93|44.73|45.01|44.81|44.89|44.69|112
1721098200000|2024-07-16 02:50:00|44.92|44.72|44.83|44.63|44.92|44.72|44.82|44.62|46
1721098500000|2024-07-16 02:55:00|44.82|44.62|44.88|44.68|44.89|44.69|44.82|44.62|34
1721098800000|2024-07-16 03:00:00|44.87|44.67|44.8|44.6|44.89|44.69|44.79|44.59|70
1721099100000|2024-07-16 03:05:00|44.78|44.58|45.02|44.82|45.02|44.82|44.78|44.58|96
1721099400000|2024-07-16 03:10:00|45.01|44.81|45.04|44.84|45.05|44.85|44.93|44.73|70
1721099700000|2024-07-16 03:15:00|45.03|44.83|44.95|44.75|45.04|44.84|44.94|44.74|77
1721100000000|2024-07-16 03:20:00|44.94|44.74|45|44.8|45.03|44.83|44.93|44.73|74
1721100300000|2024-07-16 03:25:00|44.99|44.79|44.9|44.7|44.99|44.79|44.88|44.68|89
1721100600000|2024-07-16 03:30:00|44.89|44.69|44.76|44.56|44.9|44.7|44.75|44.55|206
1721100900000|2024-07-16 03:35:00|44.75|44.55|44.75|44.55|44.78|44.58|44.71|44.51|123
1721101200000|2024-07-16 03:40:00|44.74|44.54|44.86|44.66|44.86|44.66|44.74|44.54|70
1721101500000|2024-07-16 03:45:00|44.85|44.65|45.27|45.07|45.31|45.11|44.85|44.65|193
1721101800000|2024-07-16 03:50:00|45.26|45.06|45.31|45.11|45.36|45.16|45.22|45.02|239
1721102100000|2024-07-16 03:55:00|45.3|45.1|45.27|45.07|45.36|45.16|45.19|44.99|174
1721102400000|2024-07-16 04:00:00|45.28|45.08|45.33|45.13|45.34|45.14|45.24|45.04|201
1721102700000|2024-07-16 04:05:00|45.34|45.14|45.27|45.07|45.34|45.14|45.25|45.05|182
1721103000000|2024-07-16 04:10:00|45.26|45.06|45.22|45.02|45.3|45.1|45.18|44.98|128
1721103300000|2024-07-16 04:15:00|45.21|45.01|45.08|44.88|45.24|45.04|45|44.8|175
1721103600000|2024-07-16 04:20:00|45.06|44.86|45.05|44.85|45.09|44.89|45|44.8|110
1721103900000|2024-07-16 04:25:00|45.04|44.84|45.01|44.81|45.06|44.86|44.99|44.79|119
1721104200000|2024-07-16 04:30:00|45|44.8|44.83|44.63|45|44.8|44.82|44.62|132
1721104500000|2024-07-16 04:35:00|44.84|44.64|44.84|44.64|44.87|44.67|44.82|44.62|57
1721104800000|2024-07-16 04:40:00|44.83|44.63|44.81|44.61|44.88|44.68|44.79|44.59|129
1721105100000|2024-07-16 04:45:00|44.79|44.59|44.67|44.47|44.81|44.61|44.65|44.45|134
1721105400000|2024-07-16 04:50:00|44.66|44.46|44.54|44.34|44.67|44.47|44.52|44.32|157
1721105700000|2024-07-16 04:55:00|44.53|44.33|44.52|44.32|44.54|44.34|44.48|44.28|178
1721106000000|2024-07-16 05:00:00|44.51|44.31|44.53|44.33|44.59|44.39|44.48|44.28|225
1721106300000|2024-07-16 05:05:00|44.54|44.34|44.51|44.31|44.56|44.36|44.41|44.21|151
1721106600000|2024-07-16 05:10:00|44.5|44.3|44.48|44.28|44.51|44.31|44.44|44.24|144
1721106900000|2024-07-16 05:15:00|44.49|44.29|44.56|44.36|44.66|44.46|44.49|44.29|127
1721107200000|2024-07-16 05:20:00|44.53|44.33|44.31|44.11|44.56|44.36|44.3|44.1|231
1721107500000|2024-07-16 05:25:00|44.3|44.1|44.15|43.95|44.32|44.12|44.13|43.93|194
1721107800000|2024-07-16 05:30:00|44.14|43.94|44.31|44.11|44.34|44.14|44.14|43.94|170
1721108100000|2024-07-16 05:35:00|44.3|44.1|43.88|43.68|44.39|44.19|43.86|43.66|243
1721108400000|2024-07-16 05:40:00|43.89|43.69|43.97|43.77|44.01|43.81|43.81|43.61|253
1721108700000|2024-07-16 05:45:00|43.98|43.78|43.97|43.77|44.04|43.84|43.93|43.73|201
1721109000000|2024-07-16 05:50:00|43.98|43.78|43.8|43.6|43.98|43.78|43.71|43.51|246
1721109300000|2024-07-16 05:55:00|43.81|43.61|43.88|43.68|43.89|43.69|43.71|43.51|232
1721109600000|2024-07-16 06:00:00|43.87|43.67|44.09|43.89|44.09|43.89|43.85|43.65|163
1721109900000|2024-07-16 06:05:00|44.08|43.88|44.1|43.9|44.11|43.91|44.06|43.86|114
1721110200000|2024-07-16 06:10:00|44.09|43.89|43.96|43.76|44.1|43.9|43.96|43.76|101
1721110500000|2024-07-16 06:15:00|43.97|43.77|43.99|43.79|44.07|43.87|43.96|43.76|59
1721110800000|2024-07-16 06:20:00|43.98|43.78|44.08|43.88|44.1|43.9|43.98|43.78|67
1721111100000|2024-07-16 06:25:00|44.09|43.89|44.1|43.9|44.1|43.9|44.07|43.87|22
1721111400000|2024-07-16 06:30:00|44.08|43.88|43.98|43.78|44.1|43.9|43.98|43.78|57
1721111700000|2024-07-16 06:35:00|43.97|43.77|43.98|43.78|44.04|43.84|43.97|43.77|49
1721112000000|2024-07-16 06:40:00|43.97|43.77|43.81|43.61|43.99|43.79|43.8|43.6|91
1721112300000|2024-07-16 06:45:00|43.8|43.6|43.62|43.42|43.81|43.61|43.62|43.42|167
1721112600000|2024-07-16 06:50:00|43.6|43.4|43.17|42.97|43.62|43.42|43.17|42.97|233
1721112900000|2024-07-16 06:55:00|43.13|42.93|43.15|42.95|43.23|43.03|43|42.8|329
1721113200000|2024-07-16 07:00:00|43.16|42.96|43.4|43.2|43.41|43.21|43.05|42.85|349
1721113500000|2024-07-16 07:05:00|43.41|43.21|43.58|43.38|43.58|43.38|43.38|43.18|211
1721113800000|2024-07-16 07:10:00|43.57|43.37|43.5|43.3|43.58|43.38|43.45|43.25|193
1721114100000|2024-07-16 07:15:00|43.49|43.29|43.46|43.26|43.54|43.34|43.4|43.2|207
1721114400000|2024-07-16 07:20:00|43.47|43.27|43.25|43.05|43.48|43.28|43.23|43.03|161
1721114700000|2024-07-16 07:25:00|43.26|43.06|43.27|43.07|43.34|43.14|43.2|43|181
1721115000000|2024-07-16 07:30:00|43.25|43.05|43.27|43.07|43.31|43.11|43.2|43|175
1721115300000|2024-07-16 07:35:00|43.28|43.08|43.21|43.01|43.39|43.19|43.21|43.01|153
1721115600000|2024-07-16 07:40:00|43.2|43|43.19|42.99|43.28|43.08|43.12|42.92|243
1721115900000|2024-07-16 07:45:00|43.18|42.98|43.26|43.06|43.3|43.1|43.09|42.89|235
1721116200000|2024-07-16 07:50:00|43.25|43.05|43.24|43.04|43.29|43.09|43.16|42.96|252
1721116500000|2024-07-16 07:55:00|43.23|43.03|43.19|42.99|43.29|43.09|43.15|42.95|169
1721116800000|2024-07-16 08:00:00|43.2|43|43.39|43.19|43.43|43.23|43.19|42.99|152
1721117100000|2024-07-16 08:05:00|43.4|43.2|43.29|43.09|43.41|43.21|43.24|43.04|194
1721117400000|2024-07-16 08:10:00|43.3|43.1|43.29|43.09|43.33|43.13|43.21|43.01|190
1721117700000|2024-07-16 08:15:00|43.3|43.1|42.94|42.74|43.33|43.13|42.94|42.74|195
1721118000000|2024-07-16 08:20:00|42.93|42.73|42.96|42.76|42.99|42.79|42.78|42.58|303
1721118300000|2024-07-16 08:25:00|42.95|42.75|42.8|42.6|42.97|42.77|42.8|42.6|213
1721118600000|2024-07-16 08:30:00|42.79|42.59|42.92|42.72|43|42.8|42.79|42.59|216
1721118900000|2024-07-16 08:35:00|42.93|42.73|42.99|42.79|43.02|42.82|42.84|42.64|184
1721119200000|2024-07-16 08:40:00|43|42.8|43.01|42.81|43.03|42.83|42.9|42.7|107
1721119500000|2024-07-16 08:45:00|43|42.8|43.01|42.81|43.04|42.84|42.91|42.71|107
1721119800000|2024-07-16 08:50:00|43.02|42.82|43.09|42.89|43.09|42.89|42.98|42.78|100
1721120100000|2024-07-16 08:55:00|43.08|42.88|43.16|42.96|43.16|42.96|43.06|42.86|107
1721120400000|2024-07-16 09:00:00|43.15|42.95|43.14|42.94|43.16|42.96|43.03|42.83|131
1721120700000|2024-07-16 09:05:00|43.13|42.93|43.19|42.99|43.26|43.06|43.13|42.93|156
1721121000000|2024-07-16 09:10:00|43.18|42.98|43.21|43.01|43.25|43.05|43.15|42.95|157
1721121300000|2024-07-16 09:15:00|43.22|43.02|43.27|43.07|43.28|43.08|43.15|42.95|103
1721121600000|2024-07-16 09:20:00|43.26|43.06|43.31|43.11|43.31|43.11|43.24|43.04|51
1721121900000|2024-07-16 09:25:00|43.3|43.1|43.23|43.03|43.32|43.12|43.22|43.02|115
1721122200000|2024-07-16 09:30:00|43.24|43.04|43.31|43.11|43.32|43.12|43.24|43.04|28
1721122500000|2024-07-16 09:35:00|43.32|43.12|43.33|43.13|43.37|43.17|43.31|43.11|97
1721122800000|2024-07-16 09:40:00|43.34|43.14|43.38|43.18|43.38|43.18|43.31|43.11|44
1721123100000|2024-07-16 09:45:00|43.37|43.17|43.24|43.04|43.37|43.17|43.24|43.04|117
1721123400000|2024-07-16 09:50:00|43.23|43.03|43.19|42.99|43.23|43.03|43.17|42.97|21
1721123700000|2024-07-16 09:55:00|43.18|42.98|43.23|43.03|43.23|43.03|43.16|42.96|53
1721124000000|2024-07-16 10:00:00|43.22|43.02|43.14|42.94|43.23|43.03|43.09|42.89|61
1721124300000|2024-07-16 10:05:00|43.15|42.95|43.22|43.02|43.23|43.03|43.14|42.94|71
1721124600000|2024-07-16 10:10:00|43.21|43.01|43.22|43.02|43.25|43.05|43.2|43|74
1721124900000|2024-07-16 10:15:00|43.23|43.03|43.25|43.05|43.27|43.07|43.21|43.01|75
1721125200000|2024-07-16 10:20:00|43.26|43.06|43.26|43.06|43.33|43.13|43.25|43.05|103
1721125500000|2024-07-16 10:25:00|43.25|43.05|43.28|43.08|43.29|43.09|43.25|43.05|114
1721125800000|2024-07-16 10:30:00|43.29|43.09|43.36|43.16|43.36|43.16|43.26|43.06|117
1721126100000|2024-07-16 10:35:00|43.35|43.15|43.45|43.25|43.45|43.25|43.34|43.14|68
1721126400000|2024-07-16 10:40:00|43.46|43.26|43.4|43.2|43.55|43.35|43.4|43.2|123
1721126700000|2024-07-16 10:45:00|43.39|43.19|43.26|43.06|43.42|43.22|43.25|43.05|131
1721127000000|2024-07-16 10:50:00|43.25|43.05|43.3|43.1|43.31|43.11|43.21|43.01|165
1721127300000|2024-07-16 10:55:00|43.29|43.09|43.3|43.1|43.33|43.13|43.27|43.07|117
1721127600000|2024-07-16 11:00:00|43.31|43.11|43.15|42.95|43.32|43.12|43.14|42.94|99
1721127900000|2024-07-16 11:05:00|43.13|42.93|43.11|42.91|43.32|43.12|43.08|42.88|206
1721128200000|2024-07-16 11:10:00|43.1|42.9|43.08|42.88|43.12|42.92|43.07|42.87|117
1721128500000|2024-07-16 11:15:00|43.07|42.87|43.12|42.92|43.12|42.92|43.05|42.85|175
1721128800000|2024-07-16 11:20:00|43.14|42.94|43.23|43.03|43.39|43.19|43.13|42.93|165
1721129100000|2024-07-16 11:25:00|43.24|43.04|43.31|43.11|43.31|43.11|43.21|43.01|110
1721129400000|2024-07-16 11:30:00|43.3|43.1|43.26|43.06|43.32|43.12|43.23|43.03|191
1721129700000|2024-07-16 11:35:00|43.27|43.07|43.2|43|43.28|43.08|43.16|42.96|180
1721130000000|2024-07-16 11:40:00|43.21|43.01|43.31|43.11|43.33|43.13|43.2|43|97
1721130300000|2024-07-16 11:45:00|43.32|43.12|43.29|43.09|43.36|43.16|43.24|43.04|116
1721130600000|2024-07-16 11:50:00|43.3|43.1|43.28|43.08|43.32|43.12|43.25|43.05|148
1721130900000|2024-07-16 11:55:00|43.27|43.07|43.32|43.12|43.33|43.13|43.26|43.06|56
1721131200000|2024-07-16 12:00:00|43.33|43.13|43.3|43.1|43.35|43.15|43.26|43.06|191
1721131500000|2024-07-16 12:05:00|43.31|43.11|43.24|43.04|43.31|43.11|43.15|42.95|173
1721131800000|2024-07-16 12:10:00|43.23|43.03|43.27|43.07|43.27|43.07|43.17|42.97|91
1721132100000|2024-07-16 12:15:00|43.26|43.06|43.23|43.03|43.34|43.14|43.2|43|244
1721132400000|2024-07-16 12:20:00|43.24|43.04|43.3|43.1|43.33|43.13|43.23|43.03|300
1721132700000|2024-07-16 12:25:00|43.31|43.11|43.49|43.29|43.49|43.29|43.3|43.1|89
1721133000000|2024-07-16 12:30:00|43.48|43.28|43.31|43.11|43.53|43.33|43.3|43.1|298
1721133300000|2024-07-16 12:35:00|43.32|43.12|43.33|43.13|43.37|43.17|43.25|43.05|169
1721133600000|2024-07-16 12:40:00|43.31|43.11|43.29|43.09|43.33|43.13|43.25|43.05|190
1721133900000|2024-07-16 12:45:00|43.28|43.08|43.33|43.13|43.37|43.17|43.28|43.08|131
1721134200000|2024-07-16 12:50:00|43.32|43.12|43.14|42.94|43.34|43.14|43.12|42.92|103
1721134500000|2024-07-16 12:55:00|43.15|42.95|43.27|43.07|43.3|43.1|43.15|42.95|165
1721134800000|2024-07-16 13:00:00|43.28|43.08|43.37|43.17|43.46|43.26|43.26|43.06|173
1721135100000|2024-07-16 13:05:00|43.36|43.16|43.38|43.18|43.44|43.24|43.36|43.16|96
1721135400000|2024-07-16 13:10:00|43.37|43.17|43.33|43.13|43.38|43.18|43.28|43.08|174
1721135700000|2024-07-16 13:15:00|43.32|43.12|43.31|43.11|43.33|43.13|43.2|43|147
1721136000000|2024-07-16 13:20:00|43.3|43.1|43.27|43.07|43.34|43.14|43.24|43.04|103
1721136300000|2024-07-16 13:25:00|43.26|43.06|43.45|43.25|43.45|43.25|43.24|43.04|109
1721136600000|2024-07-16 13:30:00|43.44|43.24|43.45|43.25|43.5|43.3|43.4|43.2|204
1721136900000|2024-07-16 13:35:00|43.44|43.24|43.45|43.25|43.46|43.26|43.35|43.15|187
1721137200000|2024-07-16 13:40:00|43.46|43.26|43.64|43.44|44.03|43.83|43.41|43.21|268
1721137500000|2024-07-16 13:45:00|43.65|43.45|43.5|43.3|43.65|43.45|43.41|43.21|311
1721137800000|2024-07-16 13:50:00|43.51|43.31|43.63|43.43|43.64|43.44|43.51|43.31|164
1721138100000|2024-07-16 13:55:00|43.65|43.45|43.52|43.32|43.78|43.58|43.5|43.3|267
1721138400000|2024-07-16 14:00:00|43.51|43.31|43.45|43.25|43.54|43.34|43.39|43.19|286
1721138700000|2024-07-16 14:05:00|43.46|43.26|43.61|43.41|43.64|43.44|43.39|43.19|268
1721139000000|2024-07-16 14:10:00|43.62|43.42|43.84|43.64|43.87|43.67|43.6|43.4|307
1721139300000|2024-07-16 14:15:00|43.83|43.63|43.94|43.74|44.05|43.85|43.83|43.63|345
1721139600000|2024-07-16 14:20:00|43.95|43.75|43.93|43.73|44.12|43.92|43.89|43.69|378
1721139900000|2024-07-16 14:25:00|43.94|43.74|43.92|43.72|44.01|43.81|43.88|43.68|224
1721140200000|2024-07-16 14:30:00|43.93|43.73|43.96|43.76|44.05|43.85|43.9|43.7|276
1721140500000|2024-07-16 14:35:00|43.97|43.77|44.18|43.98|44.19|43.99|43.96|43.76|281
1721140800000|2024-07-16 14:40:00|44.19|43.99|44.19|43.99|44.23|44.03|44.17|43.97|177
1721141100000|2024-07-16 14:45:00|44.2|44|44.22|44.02|44.27|44.07|44.16|43.96|188
1721141400000|2024-07-16 14:50:00|44.21|44.01|44.37|44.17|44.39|44.19|44.21|44.01|155
1721141700000|2024-07-16 14:55:00|44.38|44.18|44.48|44.28|44.52|44.32|44.38|44.18|158
1721142000000|2024-07-16 15:00:00|44.5|44.3|44.7|44.5|44.7|44.5|44.5|44.3|223
1721142300000|2024-07-16 15:05:00|44.69|44.49|44.88|44.68|44.91|44.71|44.61|44.41|216
1721142600000|2024-07-16 15:10:00|44.87|44.67|44.79|44.59|44.91|44.71|44.74|44.54|234
1721142900000|2024-07-16 15:15:00|44.77|44.57|44.72|44.52|44.84|44.64|44.69|44.49|253
1721143200000|2024-07-16 15:20:00|44.73|44.53|44.47|44.27|44.75|44.55|44.45|44.25|272
1721143500000|2024-07-16 15:25:00|44.48|44.28|44.68|44.48|44.73|44.53|44.46|44.26|212
1721143800000|2024-07-16 15:30:00|44.67|44.47|44.58|44.38|44.72|44.52|44.5|44.3|200
1721144100000|2024-07-16 15:35:00|44.59|44.39|44.47|44.27|44.59|44.39|44.45|44.25|86
1721144400000|2024-07-16 15:40:00|44.48|44.28|44.5|44.3|44.6|44.4|44.42|44.22|147
1721144700000|2024-07-16 15:45:00|44.51|44.31|44.68|44.48|44.73|44.53|44.51|44.31|181
1721145000000|2024-07-16 15:50:00|44.67|44.47|44.83|44.63|44.88|44.68|44.62|44.42|260
1721145300000|2024-07-16 15:55:00|44.82|44.62|44.83|44.63|44.9|44.7|44.81|44.61|132
1721145600000|2024-07-16 16:00:00|44.84|44.64|44.91|44.71|44.91|44.71|44.81|44.61|216
1721145900000|2024-07-16 16:05:00|44.9|44.7|44.54|44.34|44.91|44.71|44.5|44.3|318
1721146200000|2024-07-16 16:10:00|44.55|44.35|44.57|44.37|44.7|44.5|44.43|44.23|284
1721146500000|2024-07-16 16:15:00|44.58|44.38|44.47|44.27|44.58|44.38|44.36|44.16|164
1721146800000|2024-07-16 16:20:00|44.48|44.28|44.6|44.4|44.65|44.45|44.47|44.27|271
1721147100000|2024-07-16 16:25:00|44.59|44.39|44.74|44.54|44.78|44.58|44.57|44.37|232
1721147400000|2024-07-16 16:30:00|44.73|44.53|44.78|44.58|44.83|44.63|44.61|44.41|202
1721147700000|2024-07-16 16:35:00|44.77|44.57|44.87|44.67|44.88|44.68|44.74|44.54|283
1721148000000|2024-07-16 16:40:00|44.88|44.68|44.6|44.4|44.88|44.68|44.59|44.39|192
1721148300000|2024-07-16 16:45:00|44.61|44.41|44.68|44.48|44.69|44.49|44.54|44.34|181
1721148600000|2024-07-16 16:50:00|44.67|44.47|44.72|44.52|44.78|44.58|44.66|44.46|267
1721148900000|2024-07-16 16:55:00|44.73|44.53|44.86|44.66|44.86|44.66|44.72|44.52|200
1721149200000|2024-07-16 17:00:00|44.85|44.65|44.76|44.56|44.86|44.66|44.74|44.54|173
1721149500000|2024-07-16 17:05:00|44.77|44.57|44.75|44.55|44.77|44.57|44.65|44.45|260
1721149800000|2024-07-16 17:10:00|44.76|44.56|44.74|44.54|44.77|44.57|44.71|44.51|166
1721150100000|2024-07-16 17:15:00|44.73|44.53|44.75|44.55|44.79|44.59|44.65|44.45|169
1721150400000|2024-07-16 17:20:00|44.74|44.54|44.8|44.6|44.81|44.61|44.74|44.54|143
1721150700000|2024-07-16 17:25:00|44.81|44.61|44.8|44.6|44.88|44.68|44.8|44.6|149
1721151000000|2024-07-16 17:30:00|44.73|44.53|44.7|44.5|44.73|44.53|44.69|44.49|22
1721151300000|2024-07-16 17:35:00|44.71|44.51|44.65|44.45|44.71|44.51|44.57|44.37|56
1721151600000|2024-07-16 17:40:00|44.66|44.46|44.78|44.58|44.79|44.59|44.65|44.45|146
1721151900000|2024-07-16 17:45:00|44.77|44.57|44.77|44.57|44.83|44.63|44.74|44.54|167
1721152200000|2024-07-16 17:50:00|44.76|44.56|44.66|44.46|44.82|44.62|44.65|44.45|103
1721152500000|2024-07-16 17:55:00|44.65|44.45|44.62|44.42|44.66|44.46|44.62|44.42|68
1721152800000|2024-07-16 18:00:00|44.63|44.43|44.55|44.35|44.64|44.44|44.54|44.34|153
1721153100000|2024-07-16 18:05:00|44.54|44.34|44.57|44.37|44.58|44.38|44.53|44.33|108
1721153400000|2024-07-16 18:10:00|44.56|44.36|44.52|44.32|44.57|44.37|44.5|44.3|64
1721153700000|2024-07-16 18:15:00|44.51|44.31|44.43|44.23|44.52|44.32|44.42|44.22|131
1721154000000|2024-07-16 18:20:00|44.44|44.24|44.54|44.34|44.56|44.36|44.43|44.23|108
1721154300000|2024-07-16 18:25:00|44.53|44.33|44.48|44.28|44.58|44.38|44.45|44.25|122
1721154600000|2024-07-16 18:30:00|44.47|44.27|44.48|44.28|44.52|44.32|44.43|44.23|72
1721154900000|2024-07-16 18:35:00|44.49|44.29|44.35|44.15|44.53|44.33|44.29|44.09|175
1721155200000|2024-07-16 18:40:00|44.34|44.14|44.29|44.09|44.37|44.17|44.27|44.07|225
1721155500000|2024-07-16 18:45:00|44.27|44.07|44.09|43.89|44.27|44.07|44.08|43.88|189
1721155800000|2024-07-16 18:50:00|44.08|43.88|44.1|43.9|44.1|43.9|44.04|43.84|186
1721156100000|2024-07-16 18:55:00|44.11|43.91|44.08|43.88|44.12|43.92|44.04|43.84|186
1721156400000|2024-07-16 19:00:00|44.09|43.89|44.05|43.85|44.1|43.9|44|43.8|138
1721156700000|2024-07-16 19:05:00|44.06|43.86|44.11|43.91|44.17|43.97|44.03|43.83|127
1721157000000|2024-07-16 19:10:00|44.12|43.92|44.14|43.94|44.17|43.97|44.08|43.88|146
1721157300000|2024-07-16 19:15:00|44.15|43.95|44.16|43.96|44.18|43.98|44.07|43.87|113
1721157600000|2024-07-16 19:20:00|44.17|43.97|44.21|44.01|44.21|44.01|44.13|43.93|131
1721157900000|2024-07-16 19:25:00|44.2|44|44.3|44.1|44.33|44.13|44.18|43.98|96
1721158200000|2024-07-16 19:30:00|44.29|44.09|44.38|44.18|44.39|44.19|44.28|44.08|143
1721158500000|2024-07-16 19:35:00|44.37|44.17|44.36|44.16|44.41|44.21|44.27|44.07|226
1721158800000|2024-07-16 19:40:00|44.35|44.15|44.25|44.05|44.41|44.21|44.23|44.03|160
1721159100000|2024-07-16 19:45:00|44.24|44.04|44.21|44.01|44.26|44.06|44.12|43.92|164
1721159400000|2024-07-16 19:50:00|44.22|44.02|44.22|44.02|44.28|44.08|44.21|44.01|102
1721159700000|2024-07-16 19:55:00|44.23|44.03|44.22|44.02|44.26|44.06|44.16|43.96|142
1721160000000|2024-07-16 20:00:00|44.23|44.03|44.17|43.97|44.23|44.03|44.15|43.95|203
1721160300000|2024-07-16 20:05:00|44.16|43.96|44.23|44.03|44.23|44.03|44.16|43.96|187
1721160600000|2024-07-16 20:10:00|44.22|44.02|44.17|43.97|44.27|44.07|44.12|43.92|165
1721160900000|2024-07-16 20:15:00|44.18|43.98|44.13|43.93|44.18|43.98|44.12|43.92|170
1721161200000|2024-07-16 20:20:00|44.14|43.94|44.07|43.87|44.15|43.95|44.03|43.83|160
1721161500000|2024-07-16 20:25:00|44.06|43.86|44.08|43.88|44.11|43.91|44.04|43.84|217
1721161800000|2024-07-16 20:30:00|44.07|43.87|44.08|43.88|44.12|43.92|44.06|43.86|278
1721162100000|2024-07-16 20:35:00|44.09|43.89|44.14|43.94|44.15|43.95|44.08|43.88|100
1721162400000|2024-07-16 20:40:00|44.13|43.93|44.12|43.92|44.15|43.95|44.07|43.87|100
1721162700000|2024-07-16 20:45:00|44.13|43.93|44.14|43.94|44.16|43.96|44.07|43.87|114
1721163000000|2024-07-16 20:50:00|44.13|43.93|44.13|43.93|44.14|43.94|44.1|43.9|107
1721163300000|2024-07-16 20:55:00|44.12|43.92|44.06|43.86|44.16|43.96|44.06|43.86|102
1721163600000|2024-07-16 21:00:00|44.07|43.87|44.23|44.03|44.23|44.03|44.06|43.86|97
1721163900000|2024-07-16 21:05:00|44.22|44.02|44.18|43.98|44.23|44.03|44.15|43.95|101
1721164200000|2024-07-16 21:10:00|44.19|43.99|44.1|43.9|44.19|43.99|44.06|43.86|154
1721164500000|2024-07-16 21:15:00|44.09|43.89|44.21|44.01|44.22|44.02|44.07|43.87|119
1721164800000|2024-07-16 21:20:00|44.22|44.02|44.27|44.07|44.29|44.09|44.21|44.01|46
1721165100000|2024-07-16 21:25:00|44.26|44.06|44.2|44|44.27|44.07|44.19|43.99|72
1721165400000|2024-07-16 21:30:00|44.19|43.99|44.16|43.96|44.19|43.99|44.15|43.95|12
1721165700000|2024-07-16 21:35:00|44.15|43.95|44.07|43.87|44.15|43.95|44.07|43.87|75
1721166000000|2024-07-16 21:40:00|44.08|43.88|44.07|43.87|44.09|43.89|44.07|43.87|5
1721166300000|2024-07-16 21:45:00|44.05|43.85|44.05|43.85|44.05|43.85|44.05|43.85|1
1721166600000|2024-07-16 21:50:00|44.06|43.86|44.02|43.82|44.07|43.87|44.02|43.82|19
1721166900000|2024-07-16 21:55:00|44.01|43.81|43.9|43.7|44.01|43.81|43.89|43.69|50
1721167200000|2024-07-16 22:00:00|43.89|43.69|43.78|43.58|43.95|43.75|43.77|43.57|160
1721167500000|2024-07-16 22:05:00|43.77|43.57|43.62|43.42|43.8|43.6|43.61|43.41|161
1721167800000|2024-07-16 22:10:00|43.61|43.41|43.75|43.55|43.75|43.55|43.54|43.34|141
1721168100000|2024-07-16 22:15:00|43.74|43.54|43.73|43.53|43.81|43.61|43.71|43.51|162
1721168400000|2024-07-16 22:20:00|43.74|43.54|43.72|43.52|43.81|43.61|43.69|43.49|96
1721168700000|2024-07-16 22:25:00|43.71|43.51|43.63|43.43|43.77|43.57|43.62|43.42|115
1721169000000|2024-07-16 22:30:00|43.64|43.44|43.7|43.5|43.71|43.51|43.63|43.43|193
1721169300000|2024-07-16 22:35:00|43.69|43.49|43.61|43.41|43.71|43.51|43.6|43.4|139
1721169600000|2024-07-16 22:40:00|43.6|43.4|43.65|43.45|43.65|43.45|43.6|43.4|100
1721169900000|2024-07-16 22:45:00|43.66|43.46|43.73|43.53|43.76|43.56|43.66|43.46|118
1721170200000|2024-07-16 22:50:00|43.72|43.52|43.77|43.57|43.8|43.6|43.72|43.52|207
1721170500000|2024-07-16 22:55:00|43.78|43.58|43.74|43.54|43.78|43.58|43.73|43.53|65
1721170800000|2024-07-16 23:00:00|43.75|43.55|43.76|43.56|43.85|43.65|43.74|43.54|156
1721171100000|2024-07-16 23:05:00|43.75|43.55|43.81|43.61|43.82|43.62|43.74|43.54|160
1721171400000|2024-07-16 23:10:00|43.82|43.62|43.85|43.65|43.85|43.65|43.78|43.58|57
1721171700000|2024-07-16 23:15:00|43.86|43.66|43.91|43.71|43.91|43.71|43.85|43.65|54
1721172000000|2024-07-16 23:20:00|43.9|43.7|43.85|43.65|43.9|43.7|43.8|43.6|134
1721172300000|2024-07-16 23:25:00|43.86|43.66|43.92|43.72|43.96|43.76|43.85|43.65|73
1721172600000|2024-07-16 23:30:00|43.91|43.71|43.96|43.76|43.99|43.79|43.87|43.67|276
1721172900000|2024-07-16 23:35:00|43.95|43.75|43.86|43.66|43.96|43.76|43.85|43.65|210
1721173200000|2024-07-16 23:40:00|43.85|43.65|43.87|43.67|43.93|43.73|43.85|43.65|144
1721173500000|2024-07-16 23:45:00|43.86|43.66|43.92|43.72|43.93|43.73|43.83|43.63|107
1721173800000|2024-07-16 23:50:00|43.93|43.73|43.93|43.73|43.94|43.74|43.92|43.72|13
1721174100000|2024-07-16 23:55:00|43.94|43.74|43.93|43.73|43.94|43.74|43.9|43.7|147
1721174400000|2024-07-17 00:00:00|43.92|43.72|43.98|43.78|43.98|43.78|43.88|43.68|167
1721174700000|2024-07-17 00:05:00|43.97|43.77|44.02|43.82|44.02|43.82|43.95|43.75|124
1721175000000|2024-07-17 00:10:00|44.01|43.81|44.07|43.87|44.08|43.88|43.98|43.78|115
1721175300000|2024-07-17 00:15:00|44.06|43.86|44.11|43.91|44.11|43.91|44.04|43.84|75
1721175600000|2024-07-17 00:20:00|44.1|43.9|44.12|43.92|44.18|43.98|44.09|43.89|69
1721175900000|2024-07-17 00:25:00|44.13|43.93|44.08|43.88|44.15|43.95|44.07|43.87|184
1721176200000|2024-07-17 00:30:00|44.09|43.89|44.21|44.01|44.23|44.03|44.08|43.88|119
1721176500000|2024-07-17 00:35:00|44.19|43.99|44.28|44.08|44.3|44.1|44.18|43.98|87
1721176800000|2024-07-17 00:40:00|44.29|44.09|44.39|44.19|44.39|44.19|44.29|44.09|49
1721177100000|2024-07-17 00:45:00|44.38|44.18|44.37|44.17|44.42|44.22|44.32|44.12|266
1721177400000|2024-07-17 00:50:00|44.38|44.18|44.39|44.19|44.43|44.23|44.35|44.15|138
1721177700000|2024-07-17 00:55:00|44.38|44.18|44.42|44.22|44.42|44.22|44.37|44.17|21
1721178000000|2024-07-17 01:00:00|44.41|44.21|44.53|44.33|44.53|44.33|44.41|44.21|166
1721178300000|2024-07-17 01:05:00|44.52|44.32|44.6|44.4|44.61|44.41|44.4|44.2|214
1721178600000|2024-07-17 01:10:00|44.61|44.41|44.68|44.48|44.69|44.49|44.61|44.41|125
1721178900000|2024-07-17 01:15:00|44.69|44.49|44.86|44.66|44.86|44.66|44.68|44.48|196
1721179200000|2024-07-17 01:20:00|44.85|44.65|44.8|44.6|44.86|44.66|44.66|44.46|253
1721179500000|2024-07-17 01:25:00|44.79|44.59|44.73|44.53|44.81|44.61|44.66|44.46|223
1721179800000|2024-07-17 01:30:00|44.72|44.52|44.78|44.58|44.8|44.6|44.72|44.52|136
1721180100000|2024-07-17 01:35:00|44.77|44.57|44.79|44.59|44.79|44.59|44.74|44.54|174
1721180400000|2024-07-17 01:40:00|44.8|44.6|44.89|44.69|44.89|44.69|44.79|44.59|178
1721180700000|2024-07-17 01:45:00|44.88|44.68|44.73|44.53|44.9|44.7|44.73|44.53|80
1721181000000|2024-07-17 01:50:00|44.72|44.52|44.71|44.51|44.76|44.56|44.6|44.4|206
1721181300000|2024-07-17 01:55:00|44.7|44.5|44.69|44.49|44.75|44.55|44.65|44.45|170
1721181600000|2024-07-17 02:00:00|44.7|44.5|44.66|44.46|44.7|44.5|44.62|44.42|114
1721181900000|2024-07-17 02:05:00|44.65|44.45|44.67|44.47|44.73|44.53|44.64|44.44|106
1721182200000|2024-07-17 02:10:00|44.66|44.46|44.62|44.42|44.68|44.48|44.62|44.42|100
1721182500000|2024-07-17 02:15:00|44.63|44.43|44.56|44.36|44.64|44.44|44.52|44.32|211
1721182800000|2024-07-17 02:20:00|44.55|44.35|44.59|44.39|44.62|44.42|44.55|44.35|89
1721183100000|2024-07-17 02:25:00|44.58|44.38|44.65|44.45|44.66|44.46|44.56|44.36|120
1721183400000|2024-07-17 02:30:00|44.66|44.46|44.67|44.47|44.7|44.5|44.63|44.43|113
1721183700000|2024-07-17 02:35:00|44.68|44.48|44.62|44.42|44.68|44.48|44.61|44.41|168
1721184000000|2024-07-17 02:40:00|44.64|44.44|44.62|44.42|44.64|44.44|44.57|44.37|131
1721184300000|2024-07-17 02:45:00|44.63|44.43|44.58|44.38|44.63|44.43|44.57|44.37|98
1721184600000|2024-07-17 02:50:00|44.59|44.39|44.52|44.32|44.59|44.39|44.52|44.32|145
1721184900000|2024-07-17 02:55:00|44.53|44.33|44.53|44.33|44.56|44.36|44.52|44.32|38
1721185200000|2024-07-17 03:00:00|44.52|44.32|44.53|44.33|44.56|44.36|44.51|44.31|173
1721185500000|2024-07-17 03:05:00|44.52|44.32|44.32|44.12|44.52|44.32|44.31|44.11|110
1721185800000|2024-07-17 03:10:00|44.31|44.11|44.21|44.01|44.32|44.12|44.18|43.98|127
1721186100000|2024-07-17 03:15:00|44.2|44|44.31|44.11|44.34|44.14|44.19|43.99|137
1721186400000|2024-07-17 03:20:00|44.32|44.12|44.2|44|44.33|44.13|44.18|43.98|189
1721186700000|2024-07-17 03:25:00|44.19|43.99|44.17|43.97|44.21|44.01|44.15|43.95|144
1721187000000|2024-07-17 03:30:00|44.16|43.96|44.24|44.04|44.24|44.04|44.15|43.95|52
1721187300000|2024-07-17 03:35:00|44.25|44.05|44.32|44.12|44.38|44.18|44.25|44.05|260
1721187600000|2024-07-17 03:40:00|44.34|44.14|44.4|44.2|44.4|44.2|44.32|44.12|78
1721187900000|2024-07-17 03:45:00|44.39|44.19|44.42|44.22|44.42|44.22|44.35|44.15|195
1721188200000|2024-07-17 03:50:00|44.41|44.21|44.3|44.1|44.41|44.21|44.29|44.09|130
1721188500000|2024-07-17 03:55:00|44.29|44.09|44.28|44.08|44.32|44.12|44.27|44.07|118
1721188800000|2024-07-17 04:00:00|44.27|44.07|44.38|44.18|44.41|44.21|44.26|44.06|142
1721189100000|2024-07-17 04:05:00|44.39|44.19|44.44|44.24|44.47|44.27|44.37|44.17|133
1721189400000|2024-07-17 04:10:00|44.46|44.26|44.42|44.22|44.48|44.28|44.37|44.17|91
1721189700000|2024-07-17 04:15:00|44.41|44.21|44.37|44.17|44.45|44.25|44.29|44.09|118
1721190000000|2024-07-17 04:20:00|44.38|44.18|44.52|44.32|44.52|44.32|44.38|44.18|96
1721190300000|2024-07-17 04:25:00|44.53|44.33|44.59|44.39|44.61|44.41|44.53|44.33|87
1721190600000|2024-07-17 04:30:00|44.58|44.38|44.63|44.43|44.64|44.44|44.57|44.37|116
1721190900000|2024-07-17 04:35:00|44.62|44.42|44.7|44.5|44.73|44.53|44.62|44.42|111
1721191200000|2024-07-17 04:40:00|44.71|44.51|44.76|44.56|44.81|44.61|44.71|44.51|109
1721191500000|2024-07-17 04:45:00|44.77|44.57|44.8|44.6|44.8|44.6|44.73|44.53|87
1721191800000|2024-07-17 04:50:00|44.79|44.59|44.96|44.76|44.96|44.76|44.79|44.59|97
1721192100000|2024-07-17 04:55:00|44.98|44.78|45.01|44.81|45.08|44.88|44.97|44.77|193
1721192400000|2024-07-17 05:00:00|45.02|44.82|44.91|44.71|45.05|44.85|44.88|44.68|252
1721192700000|2024-07-17 05:05:00|44.92|44.72|45|44.8|45|44.8|44.9|44.7|171
1721193000000|2024-07-17 05:10:00|44.99|44.79|44.99|44.79|45|44.8|44.96|44.76|197
1721193300000|2024-07-17 05:15:00|45|44.8|44.97|44.77|45|44.8|44.91|44.71|217
1721193600000|2024-07-17 05:20:00|44.96|44.76|44.91|44.71|44.98|44.78|44.91|44.71|160
1721193900000|2024-07-17 05:25:00|44.89|44.69|44.9|44.7|44.95|44.75|44.86|44.66|156
1721194200000|2024-07-17 05:30:00|44.89|44.69|44.77|44.57|44.89|44.69|44.72|44.52|134
1721194500000|2024-07-17 05:35:00|44.76|44.56|44.81|44.61|44.81|44.61|44.76|44.56|88
1721194800000|2024-07-17 05:40:00|44.8|44.6|44.8|44.6|44.81|44.61|44.79|44.59|21
1721195100000|2024-07-17 05:45:00|44.79|44.59|44.87|44.67|44.91|44.71|44.75|44.55|132
1721195400000|2024-07-17 05:50:00|44.88|44.68|44.78|44.58|44.91|44.71|44.74|44.54|268
1721195700000|2024-07-17 05:55:00|44.77|44.57|44.73|44.53|44.79|44.59|44.71|44.51|144
1721196000000|2024-07-17 06:00:00|44.68|44.48|44.67|44.47|44.72|44.52|44.66|44.46|148
1721196300000|2024-07-17 06:05:00|44.68|44.48|44.69|44.49|44.72|44.52|44.66|44.46|191
1721196600000|2024-07-17 06:10:00|44.7|44.5|44.73|44.53|44.74|44.54|44.65|44.45|122
1721196900000|2024-07-17 06:15:00|44.72|44.52|44.66|44.46|44.73|44.53|44.63|44.43|123
1721197200000|2024-07-17 06:20:00|44.68|44.48|44.63|44.43|44.71|44.51|44.62|44.42|68
1721197500000|2024-07-17 06:25:00|44.64|44.44|44.71|44.51|44.73|44.53|44.62|44.42|86
1721197800000|2024-07-17 06:30:00|44.72|44.52|44.86|44.66|44.86|44.66|44.69|44.49|100
1721198100000|2024-07-17 06:35:00|44.87|44.67|44.87|44.67|44.89|44.69|44.82|44.62|187
1721198400000|2024-07-17 06:40:00|44.88|44.68|45|44.8|45|44.8|44.84|44.64|99
1721198700000|2024-07-17 06:45:00|44.99|44.79|44.96|44.76|45.02|44.82|44.96|44.76|164
1721199000000|2024-07-17 06:50:00|44.97|44.77|44.95|44.75|44.99|44.79|44.93|44.73|81
1721199300000|2024-07-17 06:55:00|44.94|44.74|44.86|44.66|44.95|44.75|44.85|44.65|124
1721199600000|2024-07-17 07:00:00|44.84|44.64|44.85|44.65|44.94|44.74|44.82|44.62|243
1721199900000|2024-07-17 07:05:00|44.84|44.64|44.91|44.71|44.93|44.73|44.83|44.63|93
1721200200000|2024-07-17 07:10:00|44.92|44.72|44.9|44.7|44.94|44.74|44.87|44.67|149
1721200500000|2024-07-17 07:15:00|44.89|44.69|44.92|44.72|44.92|44.72|44.83|44.63|199
1721200800000|2024-07-17 07:20:00|44.91|44.71|45|44.8|45|44.8|44.9|44.7|96
1721201100000|2024-07-17 07:25:00|45.01|44.81|45.06|44.86|45.06|44.86|44.92|44.72|202
1721201400000|2024-07-17 07:30:00|45.07|44.87|45.14|44.94|45.15|44.95|44.99|44.79|181
1721201700000|2024-07-17 07:35:00|45.12|44.92|45.05|44.85|45.12|44.92|44.97|44.77|256
1721202000000|2024-07-17 07:40:00|45.06|44.86|44.94|44.74|45.07|44.87|44.94|44.74|81
1721202300000|2024-07-17 07:45:00|44.95|44.75|44.93|44.73|44.99|44.79|44.91|44.71|140
1721202600000|2024-07-17 07:50:00|44.92|44.72|44.87|44.67|44.96|44.76|44.85|44.65|32
1721202900000|2024-07-17 07:55:00|44.85|44.65|44.97|44.77|44.99|44.79|44.85|44.65|92
1721203200000|2024-07-17 08:00:00|44.96|44.76|44.95|44.75|44.98|44.78|44.93|44.73|77
1721203500000|2024-07-17 08:05:00|44.94|44.74|44.89|44.69|44.98|44.78|44.85|44.65|99
1721203800000|2024-07-17 08:10:00|44.88|44.68|44.65|44.45|44.88|44.68|44.65|44.45|140
1721204100000|2024-07-17 08:15:00|44.66|44.46|44.32|44.12|44.67|44.47|44.32|44.12|207
1721204400000|2024-07-17 08:20:00|44.31|44.11|44.46|44.26|44.46|44.26|44.17|43.97|201
1721204700000|2024-07-17 08:25:00|44.45|44.25|44.72|44.52|44.73|44.53|44.42|44.22|129
1721205000000|2024-07-17 08:30:00|44.71|44.51|44.8|44.6|44.86|44.66|44.7|44.5|183
1721205300000|2024-07-17 08:35:00|44.81|44.61|44.82|44.62|44.83|44.63|44.78|44.58|125
1721205600000|2024-07-17 08:40:00|44.83|44.63|44.75|44.55|44.83|44.63|44.64|44.44|146
1721205900000|2024-07-17 08:45:00|44.77|44.57|44.81|44.61|44.91|44.71|44.72|44.52|168
1721206200000|2024-07-17 08:50:00|44.82|44.62|44.76|44.56|44.86|44.66|44.68|44.48|173
1721206500000|2024-07-17 08:55:00|44.75|44.55|44.62|44.42|44.75|44.55|44.62|44.42|126
1721206800000|2024-07-17 09:00:00|44.61|44.41|44.67|44.47|44.71|44.51|44.57|44.37|173
1721207100000|2024-07-17 09:05:00|44.66|44.46|44.73|44.53|44.73|44.53|44.65|44.45|135
1721207400000|2024-07-17 09:10:00|44.75|44.55|44.72|44.52|44.75|44.55|44.69|44.49|97
1721207700000|2024-07-17 09:15:00|44.73|44.53|44.75|44.55|44.78|44.58|44.72|44.52|51
1721208000000|2024-07-17 09:20:00|44.74|44.54|44.9|44.7|44.9|44.7|44.74|44.54|190
1721208300000|2024-07-17 09:25:00|44.89|44.69|44.87|44.67|44.93|44.73|44.85|44.65|56
1721208600000|2024-07-17 09:30:00|44.84|44.64|44.86|44.66|44.91|44.71|44.76|44.56|110
1721208900000|2024-07-17 09:35:00|44.87|44.67|44.88|44.68|44.89|44.69|44.82|44.62|60
1721209200000|2024-07-17 09:40:00|44.87|44.67|45|44.8|45|44.8|44.87|44.67|90
1721209500000|2024-07-17 09:45:00|44.99|44.79|44.91|44.71|45.01|44.81|44.89|44.69|99
1721209800000|2024-07-17 09:50:00|44.9|44.7|44.83|44.63|44.9|44.7|44.83|44.63|92
1721210100000|2024-07-17 09:55:00|44.84|44.64|44.88|44.68|44.89|44.69|44.84|44.64|65
1721210400000|2024-07-17 10:00:00|44.89|44.69|44.84|44.64|44.89|44.69|44.84|44.64|62
1721210700000|2024-07-17 10:05:00|44.83|44.63|44.77|44.57|44.84|44.64|44.76|44.56|57
1721211000000|2024-07-17 10:10:00|44.78|44.58|44.88|44.68|44.89|44.69|44.77|44.57|113
1721211300000|2024-07-17 10:15:00|44.87|44.67|44.92|44.72|44.93|44.73|44.83|44.63|68
1721211600000|2024-07-17 10:20:00|44.91|44.71|44.87|44.67|44.91|44.71|44.83|44.63|55
1721211900000|2024-07-17 10:25:00|44.88|44.68|44.98|44.78|45.01|44.81|44.88|44.68|107
1721212200000|2024-07-17 10:30:00|44.97|44.77|44.99|44.79|45.03|44.83|44.97|44.77|67
1721212500000|2024-07-17 10:35:00|45|44.8|45.02|44.82|45.05|44.85|44.92|44.72|96
1721212800000|2024-07-17 10:40:00|45.03|44.83|45.04|44.84|45.09|44.89|45.03|44.83|93
1721213100000|2024-07-17 10:45:00|45.03|44.83|44.87|44.67|45.06|44.86|44.87|44.67|115
1721213400000|2024-07-17 10:50:00|44.88|44.68|44.87|44.67|44.94|44.74|44.84|44.64|75
1721213700000|2024-07-17 10:55:00|44.86|44.66|44.84|44.64|44.87|44.67|44.83|44.63|50
1721214000000|2024-07-17 11:00:00|44.83|44.63|44.69|44.49|44.83|44.63|44.67|44.47|68
1721214300000|2024-07-17 11:05:00|44.7|44.5|44.7|44.5|44.72|44.52|44.65|44.45|121
1721214600000|2024-07-17 11:10:00|44.69|44.49|44.62|44.42|44.7|44.5|44.59|44.39|177
1721214900000|2024-07-17 11:15:00|44.61|44.41|44.55|44.35|44.65|44.45|44.43|44.23|195
1721215200000|2024-07-17 11:20:00|44.54|44.34|44.71|44.51|44.75|44.55|44.51|44.31|227
1721215500000|2024-07-17 11:25:00|44.7|44.5|44.7|44.5|44.79|44.59|44.63|44.43|165
1721215800000|2024-07-17 11:30:00|44.71|44.51|44.54|44.34|44.73|44.53|44.53|44.33|229
1721216100000|2024-07-17 11:35:00|44.55|44.35|44.52|44.32|44.6|44.4|44.45|44.25|199
1721216400000|2024-07-17 11:40:00|44.53|44.33|44.65|44.45|44.69|44.49|44.51|44.31|257
1721216700000|2024-07-17 11:45:00|44.64|44.44|44.69|44.49|44.72|44.52|44.63|44.43|106
1721217000000|2024-07-17 11:50:00|44.68|44.48|44.72|44.52|44.72|44.52|44.65|44.45|52
1721217300000|2024-07-17 11:55:00|44.73|44.53|44.62|44.42|44.74|44.54|44.58|44.38|62
1721217600000|2024-07-17 12:00:00|44.63|44.43|44.65|44.45|44.73|44.53|44.57|44.37|115
1721217900000|2024-07-17 12:05:00|44.66|44.46|44.63|44.43|44.68|44.48|44.52|44.32|137
1721218200000|2024-07-17 12:10:00|44.62|44.42|44.67|44.47|44.7|44.5|44.62|44.42|100
1721218500000|2024-07-17 12:15:00|44.66|44.46|44.72|44.52|44.79|44.59|44.66|44.46|154
1721218800000|2024-07-17 12:20:00|44.73|44.53|44.69|44.49|44.74|44.54|44.68|44.48|103
1721219100000|2024-07-17 12:25:00|44.68|44.48|44.7|44.5|44.71|44.51|44.68|44.48|77
1721219400000|2024-07-17 12:30:00|44.69|44.49|44.84|44.64|44.85|44.65|44.69|44.49|163
1721219700000|2024-07-17 12:35:00|44.85|44.65|44.82|44.62|44.88|44.68|44.82|44.62|109
1721220000000|2024-07-17 12:40:00|44.81|44.61|44.77|44.57|44.84|44.64|44.73|44.53|174
1721220300000|2024-07-17 12:45:00|44.76|44.56|44.89|44.69|44.93|44.73|44.76|44.56|217
1721220600000|2024-07-17 12:50:00|44.9|44.7|44.93|44.73|44.99|44.79|44.89|44.69|192
1721220900000|2024-07-17 12:55:00|44.94|44.74|44.97|44.77|44.98|44.78|44.94|44.74|58
1721221200000|2024-07-17 13:00:00|44.96|44.76|45.07|44.87|45.1|44.9|44.95|44.75|147
1721221500000|2024-07-17 13:05:00|45.08|44.88|45.01|44.81|45.11|44.91|45|44.8|127
1721221800000|2024-07-17 13:10:00|45.02|44.82|45.03|44.83|45.04|44.84|45.01|44.81|54
1721222100000|2024-07-17 13:15:00|45.02|44.82|44.86|44.66|45.04|44.84|44.85|44.65|141
1721222400000|2024-07-17 13:20:00|44.85|44.65|44.79|44.59|44.89|44.69|44.77|44.57|140
1721222700000|2024-07-17 13:25:00|44.8|44.6|44.88|44.68|44.88|44.68|44.7|44.5|102
1721223000000|2024-07-17 13:30:00|44.89|44.69|45.08|44.88|45.1|44.9|44.89|44.69|292
1721223300000|2024-07-17 13:35:00|45.09|44.89|45.17|44.97|45.2|45|45.07|44.87|336
1721223600000|2024-07-17 13:40:00|45.18|44.98|45.09|44.89|45.27|45.07|45.02|44.82|331
1721223900000|2024-07-17 13:45:00|45.1|44.9|45.24|45.04|45.25|45.05|44.99|44.79|206
1721224200000|2024-07-17 13:50:00|45.25|45.05|45.52|45.32|45.54|45.34|45.2|45|264
1721224500000|2024-07-17 13:55:00|45.54|45.34|45.57|45.37|45.79|45.59|45.46|45.26|382
1721224800000|2024-07-17 14:00:00|45.58|45.38|45.43|45.23|45.68|45.48|45.43|45.23|246
1721225100000|2024-07-17 14:05:00|45.44|45.24|45.41|45.21|45.73|45.53|45.33|45.13|403
1721225400000|2024-07-17 14:10:00|45.42|45.22|45.38|45.18|45.56|45.36|45.37|45.17|247
1721225700000|2024-07-17 14:15:00|45.39|45.19|45.56|45.36|45.57|45.37|45.37|45.17|171
1721226000000|2024-07-17 14:20:00|45.57|45.37|45.49|45.29|45.57|45.37|45.43|45.23|174
1721226300000|2024-07-17 14:25:00|45.48|45.28|45.27|45.07|45.49|45.29|45.27|45.07|157
1721226600000|2024-07-17 14:30:00|45.26|45.06|45.52|45.32|45.54|45.34|45.24|45.04|189
1721226900000|2024-07-17 14:35:00|45.51|45.31|45.42|45.22|45.55|45.35|45.38|45.18|146
1721227200000|2024-07-17 14:40:00|45.43|45.23|45.28|45.08|45.46|45.26|45.2|45|186
1721227500000|2024-07-17 14:45:00|45.27|45.07|45.14|44.94|45.32|45.12|45.13|44.93|158
1721227800000|2024-07-17 14:50:00|45.13|44.93|45.02|44.82|45.17|44.97|44.97|44.77|80
1721228100000|2024-07-17 14:55:00|45|44.8|45.08|44.88|45.13|44.93|45|44.8|185
1721228400000|2024-07-17 15:00:00|45.07|44.87|44.98|44.78|45.09|44.89|44.93|44.73|207
1721228700000|2024-07-17 15:05:00|44.99|44.79|45.11|44.91|45.12|44.92|44.94|44.74|222
1721229000000|2024-07-17 15:10:00|45.1|44.9|45.12|44.92|45.18|44.98|45.09|44.89|107
1721229300000|2024-07-17 15:15:00|45.11|44.91|45.29|45.09|45.3|45.1|45.06|44.86|216
1721229600000|2024-07-17 15:20:00|45.3|45.1|45.34|45.14|45.38|45.18|45.24|45.04|192
1721229900000|2024-07-17 15:25:00|45.35|45.15|45.36|45.16|45.39|45.19|45.31|45.11|134
1721230200000|2024-07-17 15:30:00|45.35|45.15|45.36|45.16|45.36|45.16|45.27|45.07|131
1721230500000|2024-07-17 15:35:00|45.35|45.15|45.42|45.22|45.44|45.24|45.34|45.14|128
1721230800000|2024-07-17 15:40:00|45.43|45.23|45.19|44.99|45.44|45.24|45.16|44.96|214
1721231100000|2024-07-17 15:45:00|45.17|44.97|44.95|44.75|45.19|44.99|44.94|44.74|218
1721231400000|2024-07-17 15:50:00|44.94|44.74|44.87|44.67|44.97|44.77|44.78|44.58|278
1721231700000|2024-07-17 15:55:00|44.88|44.68|44.79|44.59|44.9|44.7|44.77|44.57|203
1721232000000|2024-07-17 16:00:00|44.78|44.58|44.75|44.55|44.79|44.59|44.62|44.42|291
1721232300000|2024-07-17 16:05:00|44.76|44.56|44.64|44.44|44.8|44.6|44.52|44.32|191
1721232600000|2024-07-17 16:10:00|44.63|44.43|44.54|44.34|44.63|44.43|44.47|44.27|237
1721232900000|2024-07-17 16:15:00|44.55|44.35|44.34|44.14|44.59|44.39|44.33|44.13|290
1721233200000|2024-07-17 16:20:00|44.35|44.15|44.31|44.11|44.44|44.24|44.26|44.06|320
1721233500000|2024-07-17 16:25:00|44.3|44.1|44.32|44.12|44.37|44.17|44.17|43.97|296
1721233800000|2024-07-17 16:30:00|44.31|44.11|44.11|43.91|44.32|44.12|44.07|43.87|209
1721234100000|2024-07-17 16:35:00|44.1|43.9|44.13|43.93|44.18|43.98|44.08|43.88|212
1721234400000|2024-07-17 16:40:00|44.12|43.92|43.96|43.76|44.13|43.93|43.91|43.71|201
1721234700000|2024-07-17 16:45:00|43.95|43.75|44.12|43.92|44.13|43.93|43.94|43.74|272
1721235000000|2024-07-17 16:50:00|44.13|43.93|44.07|43.87|44.13|43.93|44.01|43.81|201
1721235300000|2024-07-17 16:55:00|44.08|43.88|44.23|44.03|44.25|44.05|44.07|43.87|170
1721235600000|2024-07-17 17:00:00|44.22|44.02|44.25|44.05|44.26|44.06|44.17|43.97|130
1721235900000|2024-07-17 17:05:00|44.24|44.04|44|43.8|44.24|44.04|44|43.8|137
1721236200000|2024-07-17 17:10:00|43.99|43.79|43.86|43.66|44.03|43.83|43.86|43.66|143
1721236500000|2024-07-17 17:15:00|43.87|43.67|43.88|43.68|43.99|43.79|43.87|43.67|186
1721236800000|2024-07-17 17:20:00|43.89|43.69|43.97|43.77|43.99|43.79|43.86|43.66|211
1721237100000|2024-07-17 17:25:00|43.98|43.78|44.08|43.88|44.1|43.9|43.97|43.77|180
1721237400000|2024-07-17 17:30:00|44.07|43.87|44.12|43.92|44.14|43.94|44.05|43.85|193
1721237700000|2024-07-17 17:35:00|44.13|43.93|44.17|43.97|44.17|43.97|44.12|43.92|134
1721238000000|2024-07-17 17:40:00|44.18|43.98|44.16|43.96|44.2|44|44.12|43.92|108
1721238300000|2024-07-17 17:45:00|44.15|43.95|44.08|43.88|44.16|43.96|44.06|43.86|52
1721238600000|2024-07-17 17:50:00|44.09|43.89|44.04|43.84|44.11|43.91|44.01|43.81|48
1721238900000|2024-07-17 17:55:00|44.05|43.85|44.06|43.86|44.08|43.88|44.04|43.84|44
1721239200000|2024-07-17 18:00:00|44.07|43.87|44.09|43.89|44.1|43.9|44.03|43.83|56
1721239500000|2024-07-17 18:05:00|44.11|43.91|44.19|43.99|44.19|43.99|44.1|43.9|179
1721239800000|2024-07-17 18:10:00|44.18|43.98|44.23|44.03|44.26|44.06|44.17|43.97|206
1721240100000|2024-07-17 18:15:00|44.24|44.04|44.32|44.12|44.32|44.12|44.23|44.03|99
1721240400000|2024-07-17 18:20:00|44.31|44.11|44.29|44.09|44.33|44.13|44.28|44.08|81
1721240700000|2024-07-17 18:25:00|44.28|44.08|44.32|44.12|44.32|44.12|44.27|44.07|30
1721241000000|2024-07-17 18:30:00|44.33|44.13|44.27|44.07|44.37|44.17|44.25|44.05|188
1721241300000|2024-07-17 18:35:00|44.28|44.08|44.33|44.13|44.34|44.14|44.24|44.04|164
1721241600000|2024-07-17 18:40:00|44.34|44.14|44.32|44.12|44.35|44.15|44.31|44.11|321
1721241900000|2024-07-17 18:45:00|44.31|44.11|44.24|44.04|44.32|44.12|44.22|44.02|133
1721242200000|2024-07-17 18:50:00|44.2|44|44.19|43.99|44.22|44.02|44.17|43.97|88
1721242500000|2024-07-17 18:55:00|44.2|44|44.24|44.04|44.26|44.06|44.14|43.94|135
1721242800000|2024-07-17 19:00:00|44.25|44.05|44.26|44.06|44.32|44.12|44.24|44.04|162
1721243100000|2024-07-17 19:05:00|44.27|44.07|44.27|44.07|44.29|44.09|44.25|44.05|74
1721243400000|2024-07-17 19:10:00|44.28|44.08|44.35|44.15|44.35|44.15|44.27|44.07|62
1721243700000|2024-07-17 19:15:00|44.34|44.14|44.3|44.1|44.37|44.17|44.23|44.03|118
1721244000000|2024-07-17 19:20:00|44.31|44.11|44.38|44.18|44.4|44.2|44.3|44.1|108
1721244300000|2024-07-17 19:25:00|44.39|44.19|44.46|44.26|44.46|44.26|44.37|44.17|147
1721244600000|2024-07-17 19:30:00|44.47|44.27|44.4|44.2|44.49|44.29|44.4|44.2|115
1721244900000|2024-07-17 19:35:00|44.41|44.21|44.35|44.15|44.41|44.21|44.34|44.14|70
1721245200000|2024-07-17 19:40:00|44.33|44.13|44.34|44.14|44.34|44.14|44.28|44.08|64
1721245500000|2024-07-17 19:45:00|44.33|44.13|44.43|44.23|44.43|44.23|44.33|44.13|106
1721245800000|2024-07-17 19:50:00|44.44|44.24|44.49|44.29|44.49|44.29|44.43|44.23|195
1721246100000|2024-07-17 19:55:00|44.48|44.28|44.33|44.13|44.48|44.28|44.32|44.12|266
1721246400000|2024-07-17 20:00:00|44.34|44.14|44.32|44.12|44.36|44.16|44.29|44.09|64
1721246700000|2024-07-17 20:05:00|44.33|44.13|44.31|44.11|44.35|44.15|44.31|44.11|65
1721247000000|2024-07-17 20:10:00|44.3|44.1|44.24|44.04|44.31|44.11|44.23|44.03|42
1721247300000|2024-07-17 20:15:00|44.23|44.03|44.24|44.04|44.28|44.08|44.21|44.01|57
1721247600000|2024-07-17 20:20:00|44.25|44.05|44.29|44.09|44.29|44.09|44.24|44.04|25
1721247900000|2024-07-17 20:25:00|44.3|44.1|44.31|44.11|44.34|44.14|44.3|44.1|109
1721248200000|2024-07-17 20:30:00|44.32|44.12|44.31|44.11|44.33|44.13|44.29|44.09|85
1721248500000|2024-07-17 20:35:00|44.32|44.12|44.37|44.17|44.37|44.17|44.31|44.11|54
1721248800000|2024-07-17 20:40:00|44.38|44.18|44.45|44.25|44.45|44.25|44.36|44.16|29
1721249100000|2024-07-17 20:45:00|44.46|44.26|44.39|44.19|44.47|44.27|44.37|44.17|153
1721249400000|2024-07-17 20:50:00|44.4|44.2|44.37|44.17|44.44|44.24|44.37|44.17|26
1721249700000|2024-07-17 20:55:00|44.36|44.16|44.36|44.16|44.38|44.18|44.31|44.11|71
1721250000000|2024-07-17 21:00:00|44.35|44.15|44.07|43.87|44.35|44.15|44.05|43.85|185
1721250300000|2024-07-17 21:05:00|44.08|43.88|44.16|43.96|44.21|44.01|43.96|43.76|142
1721250600000|2024-07-17 21:10:00|44.15|43.95|44.03|43.83|44.17|43.97|44|43.8|91
1721250900000|2024-07-17 21:15:00|44.04|43.84|44.06|43.86|44.06|43.86|43.98|43.78|105
1721251200000|2024-07-17 21:20:00|44.05|43.85|43.97|43.77|44.06|43.86|43.91|43.71|61
1721251500000|2024-07-17 21:25:00|43.96|43.76|44|43.8|44|43.8|43.91|43.71|61
1721251800000|2024-07-17 21:30:00|43.99|43.79|44.04|43.84|44.04|43.84|43.93|43.73|37
1721252100000|2024-07-17 21:35:00|44.03|43.83|44.11|43.91|44.11|43.91|44.03|43.83|52
1721252400000|2024-07-17 21:40:00|44.12|43.92|44.13|43.93|44.15|43.95|44.12|43.92|11
1721252700000|2024-07-17 21:45:00|44.14|43.94|44.16|43.96|44.16|43.96|44.13|43.93|5
1721253000000|2024-07-17 21:50:00|44.17|43.97|44.19|43.99|44.19|43.99|44.13|43.93|79
1721253300000|2024-07-17 21:55:00|44.2|44|44.19|43.99|44.24|44.04|44.14|43.94|35
1721253600000|2024-07-17 22:00:00|44.2|44|44.16|43.96|44.24|44.04|44.14|43.94|145
1721253900000|2024-07-17 22:05:00|44.15|43.95|44.06|43.86|44.24|44.04|44.05|43.85|151
1721254200000|2024-07-17 22:10:00|44.07|43.87|44.04|43.84|44.11|43.91|44.02|43.82|83
1721254500000|2024-07-17 22:15:00|44.05|43.85|43.99|43.79|44.08|43.88|43.97|43.77|116
1721254800000|2024-07-17 22:20:00|44|43.8|44.07|43.87|44.08|43.88|43.98|43.78|136
1721255100000|2024-07-17 22:25:00|44.08|43.88|44.11|43.91|44.14|43.94|44.03|43.83|156
1721255400000|2024-07-17 22:30:00|44.1|43.9|44.09|43.89|44.16|43.96|44.09|43.89|162
1721255700000|2024-07-17 22:35:00|44.08|43.88|43.99|43.79|44.08|43.88|43.99|43.79|153
1721256000000|2024-07-17 22:40:00|44|43.8|44.01|43.81|44.06|43.86|44|43.8|167
1721256300000|2024-07-17 22:45:00|44.02|43.82|44.09|43.89|44.1|43.9|44.01|43.81|314
1721256600000|2024-07-17 22:50:00|44.1|43.9|44.01|43.81|44.15|43.95|44|43.8|288
1721256900000|2024-07-17 22:55:00|44.02|43.82|44.03|43.83|44.04|43.84|43.98|43.78|127
1721257200000|2024-07-17 23:00:00|44.02|43.82|44.02|43.82|44.04|43.84|44.02|43.82|27
1721257500000|2024-07-17 23:05:00|43.96|43.76|43.95|43.75|44|43.8|43.91|43.71|29
1721257800000|2024-07-17 23:10:00|43.96|43.76|43.92|43.72|43.97|43.77|43.91|43.71|57
1721258100000|2024-07-17 23:15:00|43.93|43.73|43.94|43.74|43.98|43.78|43.91|43.71|122
1721258400000|2024-07-17 23:20:00|43.95|43.75|43.95|43.75|43.96|43.76|43.92|43.72|123
1721258700000|2024-07-17 23:25:00|43.96|43.76|43.98|43.78|44.01|43.81|43.95|43.75|74
1721259000000|2024-07-17 23:30:00|43.97|43.77|43.99|43.79|44.04|43.84|43.96|43.76|107
1721259300000|2024-07-17 23:35:00|43.98|43.78|43.95|43.75|44|43.8|43.95|43.75|98
1721259600000|2024-07-17 23:40:00|43.96|43.76|43.93|43.73|43.96|43.76|43.92|43.72|42
1721259900000|2024-07-17 23:45:00|43.92|43.72|43.9|43.7|43.93|43.73|43.89|43.69|39
1721260200000|2024-07-17 23:50:00|43.91|43.71|43.71|43.51|43.91|43.71|43.67|43.47|187
1721260500000|2024-07-17 23:55:00|43.7|43.5|43.7|43.5|43.77|43.57|43.68|43.48|204
1721260800000|2024-07-18 00:00:00|43.71|43.51|43.81|43.61|43.84|43.64|43.69|43.49|259
1721261100000|2024-07-18 00:05:00|43.8|43.6|43.85|43.65|43.89|43.69|43.76|43.56|235
1721261400000|2024-07-18 00:10:00|43.86|43.66|43.76|43.56|43.91|43.71|43.76|43.56|265
1721261700000|2024-07-18 00:15:00|43.77|43.57|43.84|43.64|43.93|43.73|43.77|43.57|292
1721262000000|2024-07-18 00:20:00|43.85|43.65|43.92|43.72|43.93|43.73|43.8|43.6|280
1721262300000|2024-07-18 00:25:00|43.93|43.73|44.04|43.84|44.04|43.84|43.92|43.72|309
1721262600000|2024-07-18 00:30:00|44.03|43.83|44.22|44.02|44.22|44.02|44.03|43.83|231
1721262900000|2024-07-18 00:35:00|44.23|44.03|44.31|44.11|44.31|44.11|44.22|44.02|298
1721263200000|2024-07-18 00:40:00|44.3|44.1|44.26|44.06|44.33|44.13|44.22|44.02|250
1721263500000|2024-07-18 00:45:00|44.27|44.07|44.23|44.03|44.31|44.11|44.19|43.99|190
1721263800000|2024-07-18 00:50:00|44.22|44.02|44.27|44.07|44.31|44.11|44.21|44.01|249
1721264100000|2024-07-18 00:55:00|44.28|44.08|44.3|44.1|44.38|44.18|44.26|44.06|165
1721264400000|2024-07-18 01:00:00|44.29|44.09|44.32|44.12|44.33|44.13|44.23|44.03|108
1721264700000|2024-07-18 01:05:00|44.33|44.13|44.31|44.11|44.36|44.16|44.23|44.03|110
1721265000000|2024-07-18 01:10:00|44.32|44.12|44.24|44.04|44.33|44.13|44.17|43.97|147
1721265300000|2024-07-18 01:15:00|44.23|44.03|44.36|44.16|44.4|44.2|44.23|44.03|325
1721265600000|2024-07-18 01:20:00|44.35|44.15|44.37|44.17|44.37|44.17|44.28|44.08|258
1721265900000|2024-07-18 01:25:00|44.36|44.16|44.36|44.16|44.38|44.18|44.24|44.04|310
1721266200000|2024-07-18 01:30:00|44.37|44.17|44.29|44.09|44.37|44.17|44.25|44.05|270
1721266500000|2024-07-18 01:35:00|44.28|44.08|44.27|44.07|44.3|44.1|44.22|44.02|287
1721266800000|2024-07-18 01:40:00|44.26|44.06|44.25|44.05|44.29|44.09|44.22|44.02|340
1721267100000|2024-07-18 01:45:00|44.26|44.06|44.3|44.1|44.32|44.12|44.21|44.01|47
1721267400000|2024-07-18 01:50:00|44.31|44.11|44.31|44.11|44.35|44.15|44.27|44.07|449
1721267700000|2024-07-18 01:55:00|44.3|44.1|44.32|44.12|44.34|44.14|44.29|44.09|461
1721268000000|2024-07-18 02:00:00|44.31|44.11|44.39|44.19|44.46|44.26|44.29|44.09|387
1721268300000|2024-07-18 02:05:00|44.38|44.18|44.34|44.14|44.4|44.2|44.33|44.13|216
1721268600000|2024-07-18 02:10:00|44.35|44.15|44.13|43.93|44.35|44.15|44.11|43.91|182
1721268900000|2024-07-18 02:15:00|44.12|43.92|43.99|43.79|44.15|43.95|43.93|43.73|188
1721269200000|2024-07-18 02:20:00|43.98|43.78|44.07|43.87|44.08|43.88|43.87|43.67|222
1721269500000|2024-07-18 02:25:00|44.06|43.86|44.23|44.03|44.26|44.06|44.05|43.85|319
1721269800000|2024-07-18 02:30:00|44.22|44.02|44.21|44.01|44.26|44.06|44.14|43.94|262
1721270100000|2024-07-18 02:35:00|44.2|44|44.08|43.88|44.21|44.01|44.07|43.87|209
1721270400000|2024-07-18 02:40:00|44.07|43.87|44.01|43.81|44.09|43.89|44|43.8|160
1721270700000|2024-07-18 02:45:00|44|43.8|44.01|43.81|44.1|43.9|43.93|43.73|234
1721271000000|2024-07-18 02:50:00|44.02|43.82|44.08|43.88|44.08|43.88|43.96|43.76|193
1721271300000|2024-07-18 02:55:00|44.07|43.87|44.12|43.92|44.12|43.92|44.06|43.86|190
1721271600000|2024-07-18 03:00:00|44.11|43.91|44.12|43.92|44.15|43.95|44.07|43.87|142
1721271900000|2024-07-18 03:05:00|44.13|43.93|44.21|44.01|44.22|44.02|44.13|43.93|235
1721272200000|2024-07-18 03:10:00|44.2|44|44.19|43.99|44.22|44.02|44.17|43.97|106
1721272500000|2024-07-18 03:15:00|44.18|43.98|44.18|43.98|44.25|44.05|44.15|43.95|130
1721272800000|2024-07-18 03:20:00|44.17|43.97|44.06|43.86|44.18|43.98|44.06|43.86|83
1721273100000|2024-07-18 03:25:00|44.07|43.87|44.06|43.86|44.1|43.9|44.06|43.86|49
1721273400000|2024-07-18 03:30:00|44.07|43.87|44.07|43.87|44.1|43.9|44.02|43.82|57
1721273700000|2024-07-18 03:35:00|44.08|43.88|44.1|43.9|44.11|43.91|44.06|43.86|127
1721274000000|2024-07-18 03:40:00|44.09|43.89|44.11|43.91|44.13|43.93|44.09|43.89|131
1721274300000|2024-07-18 03:45:00|44.1|43.9|44.18|43.98|44.2|44|44.1|43.9|128
1721274600000|2024-07-18 03:50:00|44.17|43.97|44.2|44|44.2|44|44.17|43.97|66
1721274900000|2024-07-18 03:55:00|44.21|44.01|44.25|44.05|44.25|44.05|44.16|43.96|74
1721275200000|2024-07-18 04:00:00|44.24|44.04|44.19|43.99|44.26|44.06|44.16|43.96|103
1721275500000|2024-07-18 04:05:00|44.2|44|44.21|44.01|44.22|44.02|44.13|43.93|67
1721275800000|2024-07-18 04:10:00|44.22|44.02|44.15|43.95|44.23|44.03|44.13|43.93|96
1721276100000|2024-07-18 04:15:00|44.14|43.94|44.11|43.91|44.19|43.99|44.09|43.89|87
1721276400000|2024-07-18 04:20:00|44.12|43.92|44.14|43.94|44.15|43.95|44.11|43.91|33
1721276700000|2024-07-18 04:25:00|44.13|43.93|44.06|43.86|44.14|43.94|44.06|43.86|38
1721277000000|2024-07-18 04:30:00|44.05|43.85|44.07|43.87|44.08|43.88|44|43.8|93
1721277300000|2024-07-18 04:35:00|44.06|43.86|44.09|43.89|44.09|43.89|44.05|43.85|102
1721277600000|2024-07-18 04:40:00|44.08|43.88|44.06|43.86|44.11|43.91|44.05|43.85|89
1721277900000|2024-07-18 04:45:00|44.07|43.87|43.99|43.79|44.07|43.87|43.95|43.75|106
1721278200000|2024-07-18 04:50:00|44|43.8|43.97|43.77|44.02|43.82|43.95|43.75|138
1721278500000|2024-07-18 04:55:00|43.96|43.76|43.92|43.72|43.97|43.77|43.9|43.7|163
1721278800000|2024-07-18 05:00:00|43.91|43.71|43.87|43.67|43.95|43.75|43.87|43.67|114
1721279100000|2024-07-18 05:05:00|43.88|43.68|43.84|43.64|43.89|43.69|43.83|43.63|125
1721279400000|2024-07-18 05:10:00|43.83|43.63|43.74|43.54|43.83|43.63|43.74|43.54|228
1721279700000|2024-07-18 05:15:00|43.75|43.55|43.71|43.51|43.77|43.57|43.6|43.4|233
1721280000000|2024-07-18 05:20:00|43.7|43.5|43.6|43.4|43.77|43.57|43.57|43.37|288
1721280300000|2024-07-18 05:25:00|43.61|43.41|43.66|43.46|43.67|43.47|43.59|43.39|211
1721280600000|2024-07-18 05:30:00|43.67|43.47|43.74|43.54|43.76|43.56|43.66|43.46|214
1721280900000|2024-07-18 05:35:00|43.75|43.55|43.78|43.58|43.81|43.61|43.7|43.5|183
1721281200000|2024-07-18 05:40:00|43.79|43.59|43.88|43.68|43.88|43.68|43.78|43.58|118
1721281500000|2024-07-18 05:45:00|43.87|43.67|43.95|43.75|43.99|43.79|43.87|43.67|156
1721281800000|2024-07-18 05:50:00|43.96|43.76|44.02|43.82|44.1|43.9|43.95|43.75|188
1721282100000|2024-07-18 05:55:00|44.01|43.81|43.97|43.77|44.07|43.87|43.93|43.73|221
1721282400000|2024-07-18 06:00:00|43.98|43.78|44.07|43.87|44.1|43.9|43.92|43.72|240
1721282700000|2024-07-18 06:05:00|44.06|43.86|44.47|44.27|44.5|44.3|44.06|43.86|514
1721283000000|2024-07-18 06:10:00|44.5|44.3|44.8|44.6|44.87|44.67|44.45|44.25|375
1721283300000|2024-07-18 06:15:00|44.78|44.58|44.86|44.66|45.04|44.84|44.75|44.55|288
1721283600000|2024-07-18 06:20:00|44.85|44.65|44.8|44.6|44.91|44.71|44.67|44.47|251
1721283900000|2024-07-18 06:25:00|44.79|44.59|44.67|44.47|44.81|44.61|44.64|44.44|229
1721284200000|2024-07-18 06:30:00|44.66|44.46|44.73|44.53|44.8|44.6|44.64|44.44|256
1721284500000|2024-07-18 06:35:00|44.74|44.54|45.01|44.81|45.04|44.84|44.73|44.53|232
1721284800000|2024-07-18 06:40:00|45.02|44.82|44.91|44.71|45.03|44.83|44.9|44.7|163
1721285100000|2024-07-18 06:45:00|44.9|44.7|44.93|44.73|44.95|44.75|44.85|44.65|110
1721285400000|2024-07-18 06:50:00|44.94|44.74|45.06|44.86|45.07|44.87|44.87|44.67|253
1721285700000|2024-07-18 06:55:00|45.07|44.87|44.88|44.68|45.08|44.88|44.87|44.67|135
1721286000000|2024-07-18 07:00:00|44.87|44.67|44.91|44.71|44.97|44.77|44.86|44.66|40
1721286300000|2024-07-18 07:05:00|44.9|44.7|44.76|44.56|44.9|44.7|44.68|44.48|56
1721286600000|2024-07-18 07:10:00|44.75|44.55|44.8|44.6|44.81|44.61|44.7|44.5|46
1721286900000|2024-07-18 07:15:00|44.81|44.61|44.73|44.53|44.81|44.61|44.69|44.49|85
1721287200000|2024-07-18 07:20:00|44.74|44.54|44.72|44.52|44.74|44.54|44.66|44.46|116
1721287500000|2024-07-18 07:25:00|44.73|44.53|44.52|44.32|44.75|44.55|44.5|44.3|185
1721287800000|2024-07-18 07:30:00|44.49|44.29|44.54|44.34|44.54|44.34|44.43|44.23|233
1721288100000|2024-07-18 07:35:00|44.53|44.33|44.37|44.17|44.54|44.34|44.37|44.17|144
1721288400000|2024-07-18 07:40:00|44.38|44.18|44.44|44.24|44.47|44.27|44.38|44.18|102
1721288700000|2024-07-18 07:45:00|44.43|44.23|44.44|44.24|44.53|44.33|44.4|44.2|125
1721289000000|2024-07-18 07:50:00|44.43|44.23|44.38|44.18|44.47|44.27|44.35|44.15|102
1721289300000|2024-07-18 07:55:00|44.39|44.19|44.31|44.11|44.41|44.21|44.29|44.09|106
1721289600000|2024-07-18 08:00:00|44.32|44.12|44.23|44.03|44.35|44.15|44.22|44.02|171
1721289900000|2024-07-18 08:05:00|44.22|44.02|44.29|44.09|44.33|44.13|44.21|44.01|150
1721290200000|2024-07-18 08:10:00|44.3|44.1|44.35|44.15|44.39|44.19|44.28|44.08|165
1721290500000|2024-07-18 08:15:00|44.36|44.16|44.32|44.12|44.36|44.16|44.27|44.07|113
1721290800000|2024-07-18 08:20:00|44.31|44.11|44.14|43.94|44.33|44.13|44.1|43.9|123
1721291100000|2024-07-18 08:25:00|44.13|43.93|44.23|44.03|44.24|44.04|44.08|43.88|188
1721291400000|2024-07-18 08:30:00|44.22|44.02|44.11|43.91|44.25|44.05|44.1|43.9|146
1721291700000|2024-07-18 08:35:00|44.1|43.9|44.02|43.82|44.11|43.91|43.98|43.78|181
1721292000000|2024-07-18 08:40:00|44.01|43.81|44.05|43.85|44.09|43.89|44.01|43.81|110
1721292300000|2024-07-18 08:45:00|44.06|43.86|44.07|43.87|44.08|43.88|44|43.8|186
1721292600000|2024-07-18 08:50:00|44.08|43.88|44.2|44|44.21|44.01|44.07|43.87|210
1721292900000|2024-07-18 08:55:00|44.21|44.01|44.28|44.08|44.32|44.12|44.19|43.99|215
1721293200000|2024-07-18 09:00:00|44.27|44.07|44.16|43.96|44.28|44.08|44.16|43.96|115
1721293500000|2024-07-18 09:05:00|44.15|43.95|44.19|43.99|44.28|44.08|44.15|43.95|87
1721293800000|2024-07-18 09:10:00|44.2|44|44.12|43.92|44.23|44.03|44.12|43.92|81
1721294100000|2024-07-18 09:15:00|44.11|43.91|44.21|44.01|44.21|44.01|44.05|43.85|222
1721294400000|2024-07-18 09:20:00|44.2|44|44.26|44.06|44.26|44.06|44.18|43.98|112
1721294700000|2024-07-18 09:25:00|44.25|44.05|44.21|44.01|44.28|44.08|44.21|44.01|87
1721295000000|2024-07-18 09:30:00|44.2|44|44.13|43.93|44.21|44.01|44.11|43.91|64
1721295300000|2024-07-18 09:35:00|44.12|43.92|44.05|43.85|44.13|43.93|44.02|43.82|104
1721295600000|2024-07-18 09:40:00|44.04|43.84|44.04|43.84|44.06|43.86|44.01|43.81|43
1721295900000|2024-07-18 09:45:00|44.03|43.83|44.07|43.87|44.1|43.9|44.01|43.81|61
1721296200000|2024-07-18 09:50:00|44.06|43.86|44.03|43.83|44.1|43.9|44.02|43.82|59
1721296500000|2024-07-18 09:55:00|44.02|43.82|43.98|43.78|44.04|43.84|43.96|43.76|42
1721296800000|2024-07-18 10:00:00|43.99|43.79|43.92|43.72|43.99|43.79|43.91|43.71|68
1721297100000|2024-07-18 10:05:00|43.91|43.71|43.87|43.67|43.91|43.71|43.85|43.65|86
1721297400000|2024-07-18 10:10:00|43.88|43.68|43.82|43.62|43.89|43.69|43.81|43.61|71
1721297700000|2024-07-18 10:15:00|43.81|43.61|43.78|43.58|43.89|43.69|43.77|43.57|139
1721298000000|2024-07-18 10:20:00|43.8|43.6|43.76|43.56|43.81|43.61|43.74|43.54|133
1721298300000|2024-07-18 10:25:00|43.75|43.55|43.72|43.52|43.76|43.56|43.71|43.51|87
1721298600000|2024-07-18 10:30:00|43.71|43.51|43.78|43.58|43.8|43.6|43.7|43.5|66
1721298900000|2024-07-18 10:35:00|43.75|43.55|43.81|43.61|43.81|43.61|43.75|43.55|87
1721299200000|2024-07-18 10:40:00|43.8|43.6|43.85|43.65|43.88|43.68|43.8|43.6|57
1721299500000|2024-07-18 10:45:00|43.84|43.64|43.89|43.69|43.89|43.69|43.84|43.64|66
1721299800000|2024-07-18 10:50:00|43.88|43.68|43.91|43.71|43.92|43.72|43.88|43.68|68
1721300100000|2024-07-18 10:55:00|43.92|43.72|44.02|43.82|44.02|43.82|43.91|43.71|116
1721300400000|2024-07-18 11:00:00|44.01|43.81|43.99|43.79|44.05|43.85|43.97|43.77|57
1721300700000|2024-07-18 11:05:00|44|43.8|43.97|43.77|44.01|43.81|43.91|43.71|76
1721301000000|2024-07-18 11:10:00|43.98|43.78|44.12|43.92|44.12|43.92|43.93|43.73|112
1721301300000|2024-07-18 11:15:00|44.13|43.93|44.05|43.85|44.13|43.93|43.97|43.77|88
1721301600000|2024-07-18 11:20:00|44.06|43.86|44.09|43.89|44.11|43.91|44.05|43.85|144
1721301900000|2024-07-18 11:25:00|44.1|43.9|44.07|43.87|44.14|43.94|44.06|43.86|80
1721302200000|2024-07-18 11:30:00|44.08|43.88|44.09|43.89|44.12|43.92|44.06|43.86|76
1721302500000|2024-07-18 11:35:00|44.08|43.88|44.16|43.96|44.17|43.97|44.07|43.87|99
1721302800000|2024-07-18 11:40:00|44.17|43.97|44.08|43.88|44.17|43.97|44.07|43.87|79
1721303100000|2024-07-18 11:45:00|44.09|43.89|44.13|43.93|44.16|43.96|44.06|43.86|79
1721303400000|2024-07-18 11:50:00|44.14|43.94|44.1|43.9|44.14|43.94|44.05|43.85|36
1721303700000|2024-07-18 11:55:00|44.09|43.89|44.12|43.92|44.12|43.92|44.09|43.89|16
1721304000000|2024-07-18 12:00:00|44.11|43.91|44.14|43.94|44.16|43.96|44.09|43.89|38
1721304300000|2024-07-18 12:05:00|44.13|43.93|44.16|43.96|44.17|43.97|44.13|43.93|33
1721304600000|2024-07-18 12:10:00|44.15|43.95|44.25|44.05|44.3|44.1|44.15|43.95|101
1721304900000|2024-07-18 12:15:00|44.26|44.06|44.21|44.01|44.27|44.07|44.2|44|70
1721305200000|2024-07-18 12:20:00|44.22|44.02|44.22|44.02|44.26|44.06|44.21|44.01|65
1721305500000|2024-07-18 12:25:00|44.21|44.01|44.13|43.93|44.22|44.02|44.12|43.92|58
1721305800000|2024-07-18 12:30:00|44.14|43.94|44.28|44.08|44.29|44.09|44.12|43.92|76
1721306100000|2024-07-18 12:35:00|44.29|44.09|44.23|44.03|44.32|44.12|44.21|44.01|128
1721306400000|2024-07-18 12:40:00|44.24|44.04|44.17|43.97|44.26|44.06|44.17|43.97|123
1721306700000|2024-07-18 12:45:00|44.18|43.98|44.24|44.04|44.28|44.08|44.16|43.96|93
1721307000000|2024-07-18 12:50:00|44.25|44.05|44.28|44.08|44.3|44.1|44.23|44.03|116
1721307300000|2024-07-18 12:55:00|44.27|44.07|44.19|43.99|44.28|44.08|44.18|43.98|105
1721307600000|2024-07-18 13:00:00|44.2|44|44.21|44.01|44.23|44.03|44.17|43.97|76
1721307900000|2024-07-18 13:05:00|44.22|44.02|44.3|44.1|44.31|44.11|44.21|44.01|189
1721308200000|2024-07-18 13:10:00|44.29|44.09|44.2|44|44.35|44.15|44.19|43.99|197
1721308500000|2024-07-18 13:15:00|44.19|43.99|44.31|44.11|44.31|44.11|44.19|43.99|128
1721308800000|2024-07-18 13:20:00|44.3|44.1|44.11|43.91|44.31|44.11|44.11|43.91|110
1721309100000|2024-07-18 13:25:00|44.1|43.9|44.02|43.82|44.1|43.9|43.99|43.79|91
1721309400000|2024-07-18 13:30:00|44.01|43.81|43.81|43.61|44.06|43.86|43.79|43.59|105
1721309700000|2024-07-18 13:35:00|43.82|43.62|43.9|43.7|43.93|43.73|43.73|43.53|120
1721310000000|2024-07-18 13:40:00|43.91|43.71|43.75|43.55|43.91|43.71|43.73|43.53|106
1721310300000|2024-07-18 13:45:00|43.74|43.54|43.67|43.47|43.78|43.58|43.64|43.44|205
1721310600000|2024-07-18 13:50:00|43.68|43.48|43.68|43.48|43.76|43.56|43.66|43.46|144
1721310900000|2024-07-18 13:55:00|43.66|43.46|43.76|43.56|43.8|43.6|43.65|43.45|240
1721311200000|2024-07-18 14:00:00|43.75|43.55|43.81|43.61|43.84|43.64|43.69|43.49|191
1721311500000|2024-07-18 14:05:00|43.8|43.6|43.77|43.57|43.85|43.65|43.74|43.54|169
1721311800000|2024-07-18 14:10:00|43.76|43.56|43.69|43.49|43.77|43.57|43.68|43.48|219
1721312100000|2024-07-18 14:15:00|43.7|43.5|43.68|43.48|43.81|43.61|43.65|43.45|165
1721312400000|2024-07-18 14:20:00|43.67|43.47|43.63|43.43|43.68|43.48|43.58|43.38|280
1721312700000|2024-07-18 14:25:00|43.66|43.46|43.75|43.55|43.77|43.57|43.66|43.46|234
1721313000000|2024-07-18 14:30:00|43.74|43.54|43.51|43.31|43.77|43.57|43.51|43.31|249
1721313300000|2024-07-18 14:35:00|43.52|43.32|43.42|43.22|43.52|43.32|43.31|43.11|341
1721313600000|2024-07-18 14:40:00|43.41|43.21|43.32|43.12|43.42|43.22|43.28|43.08|267
1721313900000|2024-07-18 14:45:00|43.33|43.13|43.19|42.99|43.33|43.13|43.07|42.87|308
1721314200000|2024-07-18 14:50:00|43.18|42.98|43.24|43.04|43.31|43.11|43.15|42.95|411
1721314500000|2024-07-18 14:55:00|43.23|43.03|43.29|43.09|43.36|43.16|43.23|43.03|237
1721314800000|2024-07-18 15:00:00|43.28|43.08|43.14|42.94|43.29|43.09|43.13|42.93|287
1721315100000|2024-07-18 15:05:00|43.13|42.93|43|42.8|43.16|42.96|42.98|42.78|377
1721315400000|2024-07-18 15:10:00|43.01|42.81|42.83|42.63|43.01|42.81|42.78|42.58|361
1721315700000|2024-07-18 15:15:00|42.84|42.64|42.81|42.61|42.96|42.76|42.75|42.55|448
1721316000000|2024-07-18 15:20:00|42.82|42.62|42.77|42.57|42.82|42.62|42.66|42.46|313
1721316300000|2024-07-18 15:25:00|42.76|42.56|42.87|42.67|42.93|42.73|42.76|42.56|333
1721316600000|2024-07-18 15:30:00|42.86|42.66|42.72|42.52|42.93|42.73|42.72|42.52|246
1721316900000|2024-07-18 15:35:00|42.71|42.51|42.89|42.69|42.91|42.71|42.68|42.48|276
1721317200000|2024-07-18 15:40:00|42.88|42.68|42.8|42.6|42.89|42.69|42.77|42.57|181
1721317500000|2024-07-18 15:45:00|42.81|42.61|42.8|42.6|42.88|42.68|42.78|42.58|211
1721317800000|2024-07-18 15:50:00|42.79|42.59|42.7|42.5|42.85|42.65|42.69|42.49|245
1721318100000|2024-07-18 15:55:00|42.71|42.51|42.68|42.48|42.71|42.51|42.6|42.4|329
1721318400000|2024-07-18 16:00:00|42.69|42.49|42.31|42.11|42.71|42.51|42.22|42.02|325
1721318700000|2024-07-18 16:05:00|42.3|42.1|42.71|42.51|42.71|42.51|42.3|42.1|294
1721319000000|2024-07-18 16:10:00|42.72|42.52|42.86|42.66|42.86|42.66|42.71|42.51|249
1721319300000|2024-07-18 16:15:00|42.85|42.65|42.88|42.68|42.89|42.69|42.74|42.54|239
1721319600000|2024-07-18 16:20:00|42.89|42.69|42.83|42.63|42.89|42.69|42.8|42.6|309
1721319900000|2024-07-18 16:25:00|42.82|42.62|42.85|42.65|42.86|42.66|42.71|42.51|223
1721320200000|2024-07-18 16:30:00|42.86|42.66|42.9|42.7|42.92|42.72|42.75|42.55|296
1721320500000|2024-07-18 16:35:00|42.89|42.69|42.92|42.72|42.94|42.74|42.8|42.6|219
1721320800000|2024-07-18 16:40:00|42.91|42.71|42.9|42.7|42.93|42.73|42.85|42.65|313
1721321100000|2024-07-18 16:45:00|42.91|42.71|42.85|42.65|42.91|42.71|42.82|42.62|263
1721321400000|2024-07-18 16:50:00|42.84|42.64|42.83|42.63|42.87|42.67|42.82|42.62|201
1721321700000|2024-07-18 16:55:00|42.84|42.64|42.92|42.72|42.92|42.72|42.82|42.62|92
1721322000000|2024-07-18 17:00:00|42.93|42.73|42.9|42.7|42.99|42.79|42.89|42.69|91
1721322300000|2024-07-18 17:05:00|42.89|42.69|42.74|42.54|42.92|42.72|42.73|42.53|97
1721322600000|2024-07-18 17:10:00|42.75|42.55|42.84|42.64|42.87|42.67|42.74|42.54|92
1721322900000|2024-07-18 17:15:00|42.83|42.63|42.86|42.66|42.9|42.7|42.79|42.59|126
1721323200000|2024-07-18 17:20:00|42.85|42.65|42.92|42.72|42.94|42.74|42.83|42.63|107
1721323500000|2024-07-18 17:25:00|42.93|42.73|42.89|42.69|42.93|42.73|42.87|42.67|78
1721323800000|2024-07-18 17:30:00|42.88|42.68|42.83|42.63|42.9|42.7|42.83|42.63|138
1721324100000|2024-07-18 17:35:00|42.82|42.62|42.85|42.65|42.87|42.67|42.81|42.61|216
1721324400000|2024-07-18 17:40:00|42.84|42.64|42.78|42.58|42.86|42.66|42.76|42.56|135
1721324700000|2024-07-18 17:45:00|42.79|42.59|42.73|42.53|42.8|42.6|42.72|42.52|160
1721325000000|2024-07-18 17:50:00|42.72|42.52|42.64|42.44|42.72|42.52|42.6|42.4|196
1721325300000|2024-07-18 17:55:00|42.65|42.45|42.6|42.4|42.65|42.45|42.57|42.37|198
1721325600000|2024-07-18 18:00:00|42.59|42.39|42.51|42.31|42.63|42.43|42.51|42.31|171
1721325900000|2024-07-18 18:05:00|42.52|42.32|42.57|42.37|42.64|42.44|42.51|42.31|183
1721326200000|2024-07-18 18:10:00|42.56|42.36|42.47|42.27|42.57|42.37|42.41|42.21|270
1721326500000|2024-07-18 18:15:00|42.48|42.28|42.49|42.29|42.55|42.35|42.43|42.23|203
1721326800000|2024-07-18 18:20:00|42.5|42.3|42.6|42.4|42.62|42.42|42.5|42.3|200
1721327100000|2024-07-18 18:25:00|42.59|42.39|42.62|42.42|42.62|42.42|42.55|42.35|120
1721327400000|2024-07-18 18:30:00|42.63|42.43|42.63|42.43|42.68|42.48|42.61|42.41|184
1721327700000|2024-07-18 18:35:00|42.64|42.44|42.57|42.37|42.64|42.44|42.54|42.34|123
1721328000000|2024-07-18 18:40:00|42.58|42.38|42.47|42.27|42.58|42.38|42.46|42.26|93
1721328300000|2024-07-18 18:45:00|42.46|42.26|42.4|42.2|42.5|42.3|42.39|42.19|189
1721328600000|2024-07-18 18:50:00|42.39|42.19|42.42|42.22|42.48|42.28|42.37|42.17|168
1721328900000|2024-07-18 18:55:00|42.41|42.21|42.38|42.18|42.49|42.29|42.37|42.17|202
1721329200000|2024-07-18 19:00:00|42.37|42.17|42.24|42.04|42.48|42.28|42.23|42.03|273
1721329500000|2024-07-18 19:05:00|42.23|42.03|42.38|42.18|42.39|42.19|42.18|41.98|264
1721329800000|2024-07-18 19:10:00|42.39|42.19|42.34|42.14|42.45|42.25|42.28|42.08|215
1721330100000|2024-07-18 19:15:00|42.35|42.15|42.34|42.14|42.42|42.22|42.33|42.13|235
1721330400000|2024-07-18 19:20:00|42.35|42.15|42.16|41.96|42.35|42.15|42.13|41.93|224
1721330700000|2024-07-18 19:25:00|42.14|41.94|42.25|42.05|42.26|42.06|42.14|41.94|235
1721331000000|2024-07-18 19:30:00|42.26|42.06|42.39|42.19|42.39|42.19|42.23|42.03|216
1721331300000|2024-07-18 19:35:00|42.38|42.18|42.38|42.18|42.44|42.24|42.35|42.15|194
1721331600000|2024-07-18 19:40:00|42.37|42.17|42.34|42.14|42.44|42.24|42.34|42.14|150
1721331900000|2024-07-18 19:45:00|42.35|42.15|42.38|42.18|42.39|42.19|42.34|42.14|273
1721332200000|2024-07-18 19:50:00|42.39|42.19|42.3|42.1|42.43|42.23|42.29|42.09|223
1721332500000|2024-07-18 19:55:00|42.31|42.11|42.29|42.09|42.39|42.19|42.29|42.09|127
1721332800000|2024-07-18 20:00:00|42.3|42.1|42.29|42.09|42.33|42.13|42.23|42.03|262
1721333100000|2024-07-18 20:05:00|42.28|42.08|42.2|42|42.3|42.1|42.19|41.99|96
1721333400000|2024-07-18 20:10:00|42.21|42.01|42.14|41.94|42.21|42.01|42.13|41.93|115
1721333700000|2024-07-18 20:15:00|42.15|41.95|42.2|42|42.25|42.05|42.11|41.91|290
1721334000000|2024-07-18 20:20:00|42.21|42.01|42.2|42|42.25|42.05|42.2|42|164
1721334300000|2024-07-18 20:25:00|42.19|41.99|42.26|42.06|42.27|42.07|42.17|41.97|170
1721334600000|2024-07-18 20:30:00|42.27|42.07|42.26|42.06|42.31|42.11|42.24|42.04|186
1721334900000|2024-07-18 20:35:00|42.27|42.07|42.29|42.09|42.31|42.11|42.26|42.06|82
1721335200000|2024-07-18 20:40:00|42.28|42.08|42.26|42.06|42.29|42.09|42.25|42.05|106
1721335500000|2024-07-18 20:45:00|42.27|42.07|42.25|42.05|42.27|42.07|42.23|42.03|51
1721335800000|2024-07-18 20:50:00|42.26|42.06|42.33|42.13|42.34|42.14|42.25|42.05|114
1721336100000|2024-07-18 20:55:00|42.32|42.12|42.38|42.18|42.39|42.19|42.32|42.12|176
1721336400000|2024-07-18 21:00:00|42.37|42.17|42.28|42.08|42.37|42.17|42.26|42.06|58
1721336700000|2024-07-18 21:05:00|42.27|42.07|42.25|42.05|42.3|42.1|42.23|42.03|39
1721337000000|2024-07-18 21:10:00|42.24|42.04|42.24|42.04|42.25|42.05|42.23|42.03|37
1721337300000|2024-07-18 21:15:00|42.23|42.03|42.25|42.05|42.27|42.07|42.23|42.03|43
1721337600000|2024-07-18 21:20:00|42.24|42.04|42.26|42.06|42.3|42.1|42.24|42.04|11
1721337900000|2024-07-18 21:25:00|42.27|42.07|42.3|42.1|42.31|42.11|42.27|42.07|20
1721338200000|2024-07-18 21:30:00|42.29|42.09|42.3|42.1|42.31|42.11|42.29|42.09|4
1721338500000|2024-07-18 21:35:00|42.29|42.09|42.3|42.1|42.31|42.11|42.29|42.09|8
1721338800000|2024-07-18 21:40:00|42.31|42.11|42.31|42.11|42.32|42.12|42.31|42.11|9
1721339100000|2024-07-18 21:45:00|42.32|42.12|42.33|42.13|42.33|42.13|42.31|42.11|10
1721339400000|2024-07-18 21:50:00|42.34|42.14|42.32|42.12|42.35|42.15|42.31|42.11|18
1721339700000|2024-07-18 21:55:00|42.31|42.11|42.37|42.17|42.39|42.19|42.31|42.11|61
1721340000000|2024-07-18 22:00:00|42.38|42.18|42.43|42.23|42.49|42.29|42.34|42.14|125
1721340300000|2024-07-18 22:05:00|42.42|42.22|42.34|42.14|42.46|42.26|42.34|42.14|165
1721340600000|2024-07-18 22:10:00|42.35|42.15|42.34|42.14|42.38|42.18|42.34|42.14|97
1721340900000|2024-07-18 22:15:00|42.35|42.15|42.47|42.27|42.47|42.27|42.34|42.14|179
1721341200000|2024-07-18 22:20:00|42.46|42.26|42.49|42.29|42.51|42.31|42.45|42.25|153
1721341500000|2024-07-18 22:25:00|42.5|42.3|42.5|42.3|42.51|42.31|42.47|42.27|99
1721341800000|2024-07-18 22:30:00|42.49|42.29|42.49|42.29|42.54|42.34|42.49|42.29|85
1721342100000|2024-07-18 22:35:00|42.48|42.28|42.55|42.35|42.57|42.37|42.46|42.26|166
1721342400000|2024-07-18 22:40:00|42.54|42.34|42.73|42.53|42.73|42.53|42.54|42.34|122
1721342700000|2024-07-18 22:45:00|42.72|42.52|42.68|42.48|42.74|42.54|42.68|42.48|61
1721343000000|2024-07-18 22:50:00|42.67|42.47|42.67|42.47|42.71|42.51|42.63|42.43|62
1721343300000|2024-07-18 22:55:00|42.66|42.46|42.65|42.45|42.7|42.5|42.64|42.44|113
1721343600000|2024-07-18 23:00:00|42.64|42.44|42.67|42.47|42.68|42.48|42.61|42.41|226
1721343900000|2024-07-18 23:05:00|42.66|42.46|42.71|42.51|42.73|42.53|42.65|42.45|154
1721344200000|2024-07-18 23:10:00|42.7|42.5|42.74|42.54|42.76|42.56|42.7|42.5|100
1721344500000|2024-07-18 23:15:00|42.75|42.55|42.69|42.49|42.75|42.55|42.67|42.47|72
1721344800000|2024-07-18 23:20:00|42.7|42.5|42.6|42.4|42.7|42.5|42.58|42.38|64
1721345100000|2024-07-18 23:25:00|42.59|42.39|42.62|42.42|42.64|42.44|42.59|42.39|102
1721345400000|2024-07-18 23:30:00|42.61|42.41|42.64|42.44|42.65|42.45|42.58|42.38|143
1721345700000|2024-07-18 23:35:00|42.65|42.45|42.64|42.44|42.68|42.48|42.63|42.43|41
1721346000000|2024-07-18 23:40:00|42.65|42.45|42.62|42.42|42.66|42.46|42.6|42.4|166
1721346300000|2024-07-18 23:45:00|42.61|42.41|42.52|42.32|42.62|42.42|42.51|42.31|119
1721346600000|2024-07-18 23:50:00|42.51|42.31|42.45|42.25|42.52|42.32|42.45|42.25|65
1721346900000|2024-07-18 23:55:00|42.46|42.26|42.46|42.26|42.47|42.27|42.45|42.25|13
1721347200000|2024-07-19 00:00:00|42.47|42.27|42.5|42.3|42.53|42.33|42.46|42.26|148
1721347500000|2024-07-19 00:05:00|42.49|42.29|42.45|42.25|42.51|42.31|42.44|42.24|85
1721347800000|2024-07-19 00:10:00|42.46|42.26|42.4|42.2|42.47|42.27|42.39|42.19|89
1721348100000|2024-07-19 00:15:00|42.39|42.19|42.34|42.14|42.4|42.2|42.28|42.08|120
1721348400000|2024-07-19 00:20:00|42.35|42.15|42.3|42.1|42.37|42.17|42.22|42.02|162
1721348700000|2024-07-19 00:25:00|42.31|42.11|42.23|42.03|42.35|42.15|42.2|42|155
1721349000000|2024-07-19 00:30:00|42.22|42.02|42.38|42.18|42.39|42.19|42.22|42.02|192
1721349300000|2024-07-19 00:35:00|42.39|42.19|42.27|42.07|42.39|42.19|42.26|42.06|147
1721349600000|2024-07-19 00:40:00|42.26|42.06|42.16|41.96|42.29|42.09|42.15|41.95|107
1721349900000|2024-07-19 00:45:00|42.15|41.95|42.19|41.99|42.19|41.99|42.06|41.86|119
1721350200000|2024-07-19 00:50:00|42.18|41.98|42.18|41.98|42.22|42.02|42.14|41.94|118
1721350500000|2024-07-19 00:55:00|42.17|41.97|42.15|41.95|42.18|41.98|42.11|41.91|65
1721350800000|2024-07-19 01:00:00|42.16|41.96|41.92|41.72|42.16|41.96|41.87|41.67|161
1721351100000|2024-07-19 01:05:00|41.91|41.71|41.89|41.69|41.94|41.74|41.82|41.62|145
1721351400000|2024-07-19 01:10:00|41.9|41.7|41.8|41.6|41.97|41.77|41.77|41.57|144
1721351700000|2024-07-19 01:15:00|41.81|41.61|41.62|41.42|41.88|41.68|41.57|41.37|146
1721352000000|2024-07-19 01:20:00|41.63|41.43|41.98|41.78|42|41.8|41.61|41.41|234
1721352300000|2024-07-19 01:25:00|41.97|41.77|42.1|41.9|42.13|41.93|41.97|41.77|223
1721352600000|2024-07-19 01:30:00|42.11|41.91|42.03|41.83|42.19|41.99|42.02|41.82|233
1721352900000|2024-07-19 01:35:00|42.02|41.82|42.22|42.02|42.24|42.04|42.02|41.82|251
1721353200000|2024-07-19 01:40:00|42.21|42.01|42.23|42.03|42.29|42.09|42.19|41.99|188
1721353500000|2024-07-19 01:45:00|42.24|42.04|42.34|42.14|42.34|42.14|42.2|42|160
1721353800000|2024-07-19 01:50:00|42.36|42.16|42.39|42.19|42.42|42.22|42.33|42.13|62
1721354100000|2024-07-19 01:55:00|42.41|42.21|42.41|42.21|42.47|42.27|42.39|42.19|176
1721354400000|2024-07-19 02:00:00|42.42|42.22|42.34|42.14|42.42|42.22|42.3|42.1|195
1721354700000|2024-07-19 02:05:00|42.33|42.13|42.5|42.3|42.5|42.3|42.31|42.11|218
1721355000000|2024-07-19 02:10:00|42.49|42.29|42.49|42.29|42.51|42.31|42.42|42.22|122
1721355300000|2024-07-19 02:15:00|42.5|42.3|42.43|42.23|42.51|42.31|42.42|42.22|77
1721355600000|2024-07-19 02:20:00|42.42|42.22|42.31|42.11|42.45|42.25|42.3|42.1|148
1721355900000|2024-07-19 02:25:00|42.32|42.12|42.36|42.16|42.38|42.18|42.32|42.12|67
1721356200000|2024-07-19 02:30:00|42.35|42.15|42.37|42.17|42.39|42.19|42.32|42.12|62
1721356500000|2024-07-19 02:35:00|42.36|42.16|42.32|42.12|42.38|42.18|42.31|42.11|61
1721356800000|2024-07-19 02:40:00|42.33|42.13|42.27|42.07|42.34|42.14|42.25|42.05|37
1721357100000|2024-07-19 02:45:00|42.28|42.08|42.15|41.95|42.32|42.12|42.13|41.93|100
1721357400000|2024-07-19 02:50:00|42.14|41.94|42.12|41.92|42.15|41.95|42.03|41.83|204
1721357700000|2024-07-19 02:55:00|42.13|41.93|42.17|41.97|42.17|41.97|42.1|41.9|172
1721358000000|2024-07-19 03:00:00|42.16|41.96|42.38|42.18|42.39|42.19|42.14|41.94|180
1721358300000|2024-07-19 03:05:00|42.39|42.19|42.45|42.25|42.49|42.29|42.37|42.17|251
1721358600000|2024-07-19 03:10:00|42.44|42.24|42.53|42.33|42.54|42.34|42.43|42.23|190
1721358900000|2024-07-19 03:15:00|42.54|42.34|42.59|42.39|42.6|42.4|42.48|42.28|295
1721359200000|2024-07-19 03:20:00|42.58|42.38|42.53|42.33|42.61|42.41|42.53|42.33|94
1721359500000|2024-07-19 03:25:00|42.51|42.31|42.47|42.27|42.53|42.33|42.47|42.27|79
1721359800000|2024-07-19 03:30:00|42.48|42.28|42.54|42.34|42.58|42.38|42.48|42.28|107
1721360100000|2024-07-19 03:35:00|42.55|42.35|42.53|42.33|42.56|42.36|42.5|42.3|99
1721360400000|2024-07-19 03:40:00|42.54|42.34|42.68|42.48|42.68|42.48|42.54|42.34|187
1721360700000|2024-07-19 03:45:00|42.69|42.49|42.65|42.45|42.7|42.5|42.6|42.4|170
1721361000000|2024-07-19 03:50:00|42.66|42.46|42.69|42.49|42.69|42.49|42.65|42.45|48
1721361300000|2024-07-19 03:55:00|42.7|42.5|42.73|42.53|42.77|42.57|42.69|42.49|130
1721361600000|2024-07-19 04:00:00|42.74|42.54|42.9|42.7|42.95|42.75|42.74|42.54|237
1721361900000|2024-07-19 04:05:00|42.91|42.71|42.74|42.54|42.91|42.71|42.74|42.54|214
1721362200000|2024-07-19 04:10:00|42.73|42.53|42.71|42.51|42.79|42.59|42.7|42.5|93
1721362500000|2024-07-19 04:15:00|42.72|42.52|42.69|42.49|42.72|42.52|42.6|42.4|125
1721362800000|2024-07-19 04:20:00|42.68|42.48|42.62|42.42|42.7|42.5|42.62|42.42|87
1721363100000|2024-07-19 04:25:00|42.63|42.43|42.65|42.45|42.7|42.5|42.61|42.41|101
1721363400000|2024-07-19 04:30:00|42.64|42.44|42.71|42.51|42.73|42.53|42.6|42.4|175
1721363700000|2024-07-19 04:35:00|42.72|42.52|42.66|42.46|42.73|42.53|42.63|42.43|143
1721364000000|2024-07-19 04:40:00|42.67|42.47|42.63|42.43|42.68|42.48|42.63|42.43|128
1721364300000|2024-07-19 04:45:00|42.62|42.42|42.6|42.4|42.63|42.43|42.59|42.39|76
1721364600000|2024-07-19 04:50:00|42.59|42.39|42.53|42.33|42.6|42.4|42.53|42.33|75
1721364900000|2024-07-19 04:55:00|42.52|42.32|42.48|42.28|42.52|42.32|42.47|42.27|104
1721365200000|2024-07-19 05:00:00|42.47|42.27|42.48|42.28|42.57|42.37|42.45|42.25|87
1721365500000|2024-07-19 05:05:00|42.49|42.29|42.52|42.32|42.53|42.33|42.46|42.26|84
1721365800000|2024-07-19 05:10:00|42.51|42.31|42.51|42.31|42.53|42.33|42.51|42.31|69
1721366100000|2024-07-19 05:15:00|42.52|42.32|42.48|42.28|42.54|42.34|42.46|42.26|99
1721366400000|2024-07-19 05:20:00|42.47|42.27|42.4|42.2|42.48|42.28|42.4|42.2|152
1721366700000|2024-07-19 05:25:00|42.39|42.19|42.42|42.22|42.44|42.24|42.39|42.19|185
1721367000000|2024-07-19 05:30:00|42.41|42.21|42.48|42.28|42.48|42.28|42.41|42.21|48
1721367300000|2024-07-19 05:35:00|42.47|42.27|42.54|42.34|42.55|42.35|42.47|42.27|230
1721367600000|2024-07-19 05:40:00|42.53|42.33|42.54|42.34|42.56|42.36|42.51|42.31|187
1721367900000|2024-07-19 05:45:00|42.53|42.33|42.59|42.39|42.6|42.4|42.48|42.28|203
1721368200000|2024-07-19 05:50:00|42.58|42.38|42.58|42.38|42.6|42.4|42.56|42.36|84
1721368500000|2024-07-19 05:55:00|42.57|42.37|42.55|42.35|42.58|42.38|42.49|42.29|160
1721368800000|2024-07-19 06:00:00|42.54|42.34|42.72|42.52|42.74|42.54|42.54|42.34|180
1721369100000|2024-07-19 06:05:00|42.71|42.51|42.88|42.68|42.9|42.7|42.71|42.51|235
1721369400000|2024-07-19 06:10:00|42.89|42.69|42.95|42.75|42.96|42.76|42.81|42.61|292
1721369700000|2024-07-19 06:15:00|42.94|42.74|42.86|42.66|43|42.8|42.85|42.65|188
1721370000000|2024-07-19 06:20:00|42.85|42.65|42.77|42.57|42.85|42.65|42.73|42.53|109
1721370300000|2024-07-19 06:25:00|42.76|42.56|42.83|42.63|42.84|42.64|42.73|42.53|121
1721370600000|2024-07-19 06:30:00|42.84|42.64|42.77|42.57|42.86|42.66|42.73|42.53|114
1721370900000|2024-07-19 06:35:00|42.76|42.56|42.76|42.56|42.84|42.64|42.76|42.56|102
1721371200000|2024-07-19 06:40:00|42.77|42.57|42.73|42.53|42.77|42.57|42.73|42.53|63
1721371500000|2024-07-19 06:45:00|42.72|42.52|42.74|42.54|42.84|42.64|42.72|42.52|137
1721371800000|2024-07-19 06:50:00|42.73|42.53|42.7|42.5|42.74|42.54|42.65|42.45|152
1721372100000|2024-07-19 06:55:00|42.69|42.49|42.68|42.48|42.71|42.51|42.63|42.43|48
1721372400000|2024-07-19 07:00:00|42.69|42.49|42.6|42.4|42.69|42.49|42.57|42.37|44
1721372700000|2024-07-19 07:05:00|42.61|42.41|42.55|42.35|42.72|42.52|42.55|42.35|104
1721373000000|2024-07-19 07:10:00|42.54|42.34|42.49|42.29|42.54|42.34|42.31|42.11|239
1721373300000|2024-07-19 07:15:00|42.48|42.28|42.61|42.41|42.61|42.41|42.43|42.23|214
1721373600000|2024-07-19 07:20:00|42.62|42.42|42.59|42.39|42.72|42.52|42.5|42.3|69
1721373900000|2024-07-19 07:25:00|42.58|42.38|42.51|42.31|42.58|42.38|42.5|42.3|150
1721374200000|2024-07-19 07:30:00|42.5|42.3|42.47|42.27|42.57|42.37|42.44|42.24|127
1721374500000|2024-07-19 07:35:00|42.48|42.28|42.3|42.1|42.48|42.28|42.27|42.07|104
1721374800000|2024-07-19 07:40:00|42.29|42.09|42.27|42.07|42.36|42.16|42.22|42.02|149
1721375100000|2024-07-19 07:45:00|42.28|42.08|42.21|42.01|42.38|42.18|42.21|42.01|140
1721375400000|2024-07-19 07:50:00|42.2|42|42.25|42.05|42.26|42.06|42.15|41.95|104
1721375700000|2024-07-19 07:55:00|42.26|42.06|42.28|42.08|42.35|42.15|42.25|42.05|265
1721376000000|2024-07-19 08:00:00|42.27|42.07|42.32|42.12|42.35|42.15|42.26|42.06|92
1721376300000|2024-07-19 08:05:00|42.31|42.11|42.11|41.91|42.32|42.12|42.03|41.83|98
1721376600000|2024-07-19 08:10:00|42.1|41.9|42.03|41.83|42.17|41.97|41.98|41.78|172
1721376900000|2024-07-19 08:15:00|42.04|41.84|42.08|41.88|42.14|41.94|41.98|41.78|162
1721377200000|2024-07-19 08:20:00|42.07|41.87|42.14|41.94|42.19|41.99|42.07|41.87|146
1721377500000|2024-07-19 08:25:00|42.13|41.93|42.2|42|42.2|42|42.1|41.9|302
1721377800000|2024-07-19 08:30:00|42.19|41.99|42.28|42.08|42.37|42.17|42.17|41.97|250
1721378100000|2024-07-19 08:35:00|42.27|42.07|42.31|42.11|42.39|42.19|42.24|42.04|275
1721378400000|2024-07-19 08:40:00|42.3|42.1|42.32|42.12|42.34|42.14|42.25|42.05|43
1721378700000|2024-07-19 08:45:00|42.33|42.13|42.24|42.04|42.36|42.16|42.22|42.02|96
1721379000000|2024-07-19 08:50:00|42.25|42.05|42.21|42.01|42.29|42.09|42.2|42|124
1721379300000|2024-07-19 08:55:00|42.2|42|42.24|42.04|42.27|42.07|42.2|42|120
1721379600000|2024-07-19 09:00:00|42.26|42.06|42.34|42.14|42.36|42.16|42.2|42|244
1721379900000|2024-07-19 09:05:00|42.35|42.15|42.37|42.17|42.45|42.25|42.34|42.14|308
1721380200000|2024-07-19 09:10:00|42.36|42.16|42.24|42.04|42.36|42.16|42.19|41.99|138
1721380500000|2024-07-19 09:15:00|42.23|42.03|42.18|41.98|42.3|42.1|42.15|41.95|200
1721380800000|2024-07-19 09:20:00|42.17|41.97|42.08|41.88|42.19|41.99|42.07|41.87|175
1721381100000|2024-07-19 09:25:00|42.09|41.89|42.08|41.88|42.13|41.93|42.07|41.87|100
1721381400000|2024-07-19 09:30:00|42.09|41.89|42.1|41.9|42.13|41.93|42.07|41.87|142
1721381700000|2024-07-19 09:35:00|42.09|41.89|41.94|41.74|42.1|41.9|41.94|41.74|181
1721382000000|2024-07-19 09:40:00|41.93|41.73|41.89|41.69|41.96|41.76|41.85|41.65|62
1721382300000|2024-07-19 09:45:00|41.88|41.68|41.98|41.78|42.02|41.82|41.88|41.68|124
1721382600000|2024-07-19 09:50:00|41.97|41.77|41.87|41.67|42|41.8|41.86|41.66|83
1721382900000|2024-07-19 09:55:00|41.86|41.66|41.79|41.59|41.91|41.71|41.78|41.58|172
1721383200000|2024-07-19 10:00:00|41.8|41.6|41.79|41.59|41.89|41.69|41.73|41.53|217
1721383500000|2024-07-19 10:05:00|41.78|41.58|41.88|41.68|41.93|41.73|41.76|41.56|177
1721383800000|2024-07-19 10:10:00|41.89|41.69|41.93|41.73|41.94|41.74|41.87|41.67|56
1721384100000|2024-07-19 10:15:00|41.92|41.72|42.03|41.83|42.04|41.84|41.91|41.71|229
1721384400000|2024-07-19 10:20:00|42.04|41.84|41.91|41.71|42.04|41.84|41.89|41.69|175
1721384700000|2024-07-19 10:25:00|41.9|41.7|41.97|41.77|41.99|41.79|41.9|41.7|115
1721385000000|2024-07-19 10:30:00|41.96|41.76|42.03|41.83|42.07|41.87|41.95|41.75|181
1721385300000|2024-07-19 10:35:00|42.04|41.84|41.97|41.77|42.08|41.88|41.97|41.77|181
1721385600000|2024-07-19 10:40:00|41.98|41.78|42.04|41.84|42.04|41.84|41.97|41.77|73
1721385900000|2024-07-19 10:45:00|42.06|41.86|42.16|41.96|42.16|41.96|42.03|41.83|274
1721386200000|2024-07-19 10:50:00|42.15|41.95|42.08|41.88|42.19|41.99|42.07|41.87|365
1721386500000|2024-07-19 10:55:00|42.07|41.87|42.07|41.87|42.17|41.97|42.06|41.86|153
1721386800000|2024-07-19 11:00:00|42.08|41.88|42.18|41.98|42.21|42.01|42.05|41.85|147
1721387100000|2024-07-19 11:05:00|42.19|41.99|42.13|41.93|42.19|41.99|42.11|41.91|106
1721387400000|2024-07-19 11:10:00|42.12|41.92|42.14|41.94|42.14|41.94|42.09|41.89|83
1721387700000|2024-07-19 11:15:00|42.15|41.95|42.19|41.99|42.24|42.04|42.15|41.95|118
1721388000000|2024-07-19 11:20:00|42.18|41.98|42.18|41.98|42.25|42.05|42.18|41.98|99
1721388300000|2024-07-19 11:25:00|42.19|41.99|42.16|41.96|42.19|41.99|42.15|41.95|41
1721388600000|2024-07-19 11:30:00|42.15|41.95|42.17|41.97|42.18|41.98|42.14|41.94|39
1721388900000|2024-07-19 11:35:00|42.16|41.96|42.1|41.9|42.18|41.98|42.1|41.9|39
1721389200000|2024-07-19 11:40:00|42.09|41.89|42.03|41.83|42.1|41.9|42.02|41.82|77
1721389500000|2024-07-19 11:45:00|42.04|41.84|42.06|41.86|42.1|41.9|42.03|41.83|102
1721389800000|2024-07-19 11:50:00|42.05|41.85|42.11|41.91|42.11|41.91|42.05|41.85|127
1721390100000|2024-07-19 11:55:00|42.1|41.9|42.19|41.99|42.2|42|42.08|41.88|139
1721390400000|2024-07-19 12:00:00|42.2|42|42.2|42|42.21|42.01|42.13|41.93|163
1721390700000|2024-07-19 12:05:00|42.19|41.99|42.14|41.94|42.25|42.05|42.14|41.94|172
1721391000000|2024-07-19 12:10:00|42.13|41.93|42.11|41.91|42.14|41.94|42.01|41.81|197
1721391300000|2024-07-19 12:15:00|42.1|41.9|42.15|41.95|42.18|41.98|42.1|41.9|168
1721391600000|2024-07-19 12:20:00|42.14|41.94|42.08|41.88|42.15|41.95|42.07|41.87|94
1721391900000|2024-07-19 12:25:00|42.07|41.87|42.12|41.92|42.16|41.96|42.07|41.87|118
1721392200000|2024-07-19 12:30:00|42.11|41.91|42.13|41.93|42.21|42.01|42.11|41.91|141
1721392500000|2024-07-19 12:35:00|42.14|41.94|42.1|41.9|42.17|41.97|42.1|41.9|113
1721392800000|2024-07-19 12:40:00|42.12|41.92|42.18|41.98|42.18|41.98|42.09|41.89|88
1721393100000|2024-07-19 12:45:00|42.17|41.97|42.26|42.06|42.27|42.07|42.17|41.97|141
1721393400000|2024-07-19 12:50:00|42.27|42.07|42.25|42.05|42.31|42.11|42.24|42.04|137
1721393700000|2024-07-19 12:55:00|42.23|42.03|42.26|42.06|42.29|42.09|42.23|42.03|220
1721394000000|2024-07-19 13:00:00|42.27|42.07|42.27|42.07|42.31|42.11|42.16|41.96|140
1721394300000|2024-07-19 13:05:00|42.28|42.08|42.2|42|42.3|42.1|42.2|42|123
1721394600000|2024-07-19 13:10:00|42.21|42.01|42.17|41.97|42.22|42.02|42.12|41.92|161
1721394900000|2024-07-19 13:15:00|42.18|41.98|42.12|41.92|42.21|42.01|42.1|41.9|194
1721395200000|2024-07-19 13:20:00|42.13|41.93|42.09|41.89|42.18|41.98|42.08|41.88|143
1721395500000|2024-07-19 13:25:00|42.08|41.88|42|41.8|42.09|41.89|42|41.8|117
1721395800000|2024-07-19 13:30:00|42.01|41.81|42.11|41.91|42.13|41.93|42|41.8|234
1721396100000|2024-07-19 13:35:00|42.1|41.9|42.39|42.19|42.4|42.2|42.1|41.9|240
1721396400000|2024-07-19 13:40:00|42.38|42.18|42.36|42.16|42.59|42.39|42.33|42.13|204
1721396700000|2024-07-19 13:45:00|42.37|42.17|42.5|42.3|42.55|42.35|42.37|42.17|239
1721397000000|2024-07-19 13:50:00|42.49|42.29|42.62|42.42|42.62|42.42|42.48|42.28|229
1721397300000|2024-07-19 13:55:00|42.61|42.41|42.7|42.5|42.76|42.56|42.61|42.41|279
1721397600000|2024-07-19 14:00:00|42.69|42.49|42.73|42.53|42.78|42.58|42.64|42.44|199
1721397900000|2024-07-19 14:05:00|42.74|42.54|42.93|42.73|42.95|42.75|42.73|42.53|240
1721398200000|2024-07-19 14:10:00|42.94|42.74|43.12|42.92|43.13|42.93|42.9|42.7|204
1721398500000|2024-07-19 14:15:00|43.13|42.93|43.14|42.94|43.17|42.97|43.03|42.83|192
1721398800000|2024-07-19 14:20:00|43.13|42.93|43.22|43.02|43.28|43.08|43.11|42.91|292
1721399100000|2024-07-19 14:25:00|43.21|43.01|43.07|42.87|43.28|43.08|43.03|42.83|178
1721399400000|2024-07-19 14:30:00|43.08|42.88|42.95|42.75|43.16|42.96|42.93|42.73|180
1721399700000|2024-07-19 14:35:00|42.96|42.76|43.04|42.84|43.1|42.9|42.95|42.75|170
1721400000000|2024-07-19 14:40:00|43.05|42.85|43.04|42.84|43.07|42.87|42.91|42.71|147
1721400300000|2024-07-19 14:45:00|43.05|42.85|42.98|42.78|43.09|42.89|42.95|42.75|103
1721400600000|2024-07-19 14:50:00|42.97|42.77|42.96|42.76|43.01|42.81|42.92|42.72|108
1721400900000|2024-07-19 14:55:00|42.97|42.77|43.06|42.86|43.08|42.88|42.94|42.74|211
1721401200000|2024-07-19 15:00:00|43.07|42.87|43.06|42.86|43.19|42.99|43.01|42.81|225
1721401500000|2024-07-19 15:05:00|43.05|42.85|43.03|42.83|43.14|42.94|43|42.8|170
1721401800000|2024-07-19 15:10:00|43.04|42.84|43.07|42.87|43.07|42.87|42.95|42.75|38
1721402100000|2024-07-19 15:15:00|43.09|42.89|43.21|43.01|43.25|43.05|43.06|42.86|210
1721402400000|2024-07-19 15:20:00|43.18|42.98|43.13|42.93|43.29|43.09|43.08|42.88|208
1721402700000|2024-07-19 15:25:00|43.12|42.92|42.97|42.77|43.14|42.94|42.97|42.77|223
1721403000000|2024-07-19 15:30:00|42.96|42.76|42.92|42.72|42.98|42.78|42.86|42.66|219
1721403300000|2024-07-19 15:35:00|42.93|42.73|43.11|42.91|43.11|42.91|42.92|42.72|241
1721403600000|2024-07-19 15:40:00|43.12|42.92|43.3|43.1|43.3|43.1|43.11|42.91|127
1721403900000|2024-07-19 15:45:00|43.31|43.11|43.29|43.09|43.33|43.13|43.22|43.02|130
1721404200000|2024-07-19 15:50:00|43.27|43.07|43.3|43.1|43.31|43.11|43.22|43.02|100
1721404500000|2024-07-19 15:55:00|43.29|43.09|43.26|43.06|43.29|43.09|43.23|43.03|77
1721404800000|2024-07-19 16:00:00|43.27|43.07|43.43|43.23|43.59|43.39|43.27|43.07|322
1721405100000|2024-07-19 16:05:00|43.44|43.24|43.48|43.28|43.6|43.4|43.42|43.22|199
1721405400000|2024-07-19 16:10:00|43.5|43.3|43.62|43.42|43.69|43.49|43.48|43.28|156
1721405700000|2024-07-19 16:15:00|43.64|43.44|43.65|43.45|43.7|43.5|43.6|43.4|190
1721406000000|2024-07-19 16:20:00|43.66|43.46|43.74|43.54|43.77|43.57|43.65|43.45|204
1721406300000|2024-07-19 16:25:00|43.73|43.53|43.74|43.54|43.75|43.55|43.66|43.46|128
1721406600000|2024-07-19 16:30:00|43.75|43.55|43.7|43.5|43.8|43.6|43.69|43.49|116
1721406900000|2024-07-19 16:35:00|43.69|43.49|43.78|43.58|43.78|43.58|43.69|43.49|117
1721407200000|2024-07-19 16:40:00|43.77|43.57|43.83|43.63|43.86|43.66|43.77|43.57|143
1721407500000|2024-07-19 16:45:00|43.81|43.61|43.77|43.57|43.83|43.63|43.65|43.45|96
1721407800000|2024-07-19 16:50:00|43.76|43.56|43.65|43.45|43.77|43.57|43.62|43.42|112
1721408100000|2024-07-19 16:55:00|43.66|43.46|43.76|43.56|43.77|43.57|43.65|43.45|166
1721408400000|2024-07-19 17:00:00|43.74|43.54|43.64|43.44|43.74|43.54|43.61|43.41|80
1721408700000|2024-07-19 17:05:00|43.65|43.45|43.65|43.45|43.67|43.47|43.6|43.4|62
1721409000000|2024-07-19 17:10:00|43.66|43.46|43.65|43.45|43.7|43.5|43.59|43.39|89
1721409300000|2024-07-19 17:15:00|43.66|43.46|43.65|43.45|43.66|43.46|43.61|43.41|63
1721409600000|2024-07-19 17:20:00|43.64|43.44|43.84|43.64|43.84|43.64|43.64|43.44|198
1721409900000|2024-07-19 17:25:00|43.85|43.65|43.78|43.58|43.85|43.65|43.75|43.55|28
1721410200000|2024-07-19 17:30:00|43.76|43.56|43.73|43.53|43.76|43.56|43.72|43.52|32
1721410500000|2024-07-19 17:35:00|43.74|43.54|43.79|43.59|43.83|43.63|43.73|43.53|74
1721410800000|2024-07-19 17:40:00|43.78|43.58|43.77|43.57|43.8|43.6|43.75|43.55|71
1721411100000|2024-07-19 17:45:00|43.76|43.56|43.76|43.56|43.8|43.6|43.71|43.51|99
1721411400000|2024-07-19 17:50:00|43.77|43.57|43.79|43.59|43.82|43.62|43.75|43.55|89
1721411700000|2024-07-19 17:55:00|43.76|43.56|43.79|43.59|43.82|43.62|43.75|43.55|119
1721412000000|2024-07-19 18:00:00|43.78|43.58|43.67|43.47|43.8|43.6|43.65|43.45|151
1721412300000|2024-07-19 18:05:00|43.66|43.46|43.78|43.58|43.8|43.6|43.66|43.46|64
1721412600000|2024-07-19 18:10:00|43.79|43.59|43.84|43.64|43.85|43.65|43.79|43.59|52
1721412900000|2024-07-19 18:15:00|43.85|43.65|43.75|43.55|43.86|43.66|43.73|43.53|89
1721413200000|2024-07-19 18:20:00|43.76|43.56|43.61|43.41|43.76|43.56|43.6|43.4|128
1721413500000|2024-07-19 18:25:00|43.6|43.4|43.66|43.46|43.7|43.5|43.6|43.4|116
1721413800000|2024-07-19 18:30:00|43.65|43.45|43.63|43.43|43.66|43.46|43.6|43.4|78
1721414100000|2024-07-19 18:35:00|43.64|43.44|43.63|43.43|43.66|43.46|43.61|43.41|78
1721414400000|2024-07-19 18:40:00|43.62|43.42|43.61|43.41|43.63|43.43|43.6|43.4|63
1721414700000|2024-07-19 18:45:00|43.62|43.42|43.64|43.44|43.65|43.45|43.6|43.4|47
1721415000000|2024-07-19 18:50:00|43.65|43.45|43.7|43.5|43.72|43.52|43.65|43.45|71
1721415300000|2024-07-19 18:55:00|43.69|43.49|43.69|43.49|43.69|43.49|43.68|43.48|3
1721415600000|2024-07-19 19:00:00|43.7|43.5|43.84|43.64|43.85|43.65|43.7|43.5|56
1721415900000|2024-07-19 19:05:00|43.85|43.65|43.87|43.67|43.94|43.74|43.78|43.58|206
1721416200000|2024-07-19 19:10:00|43.86|43.66|43.94|43.74|43.95|43.75|43.85|43.65|98
1721416500000|2024-07-19 19:15:00|43.93|43.73|43.91|43.71|43.94|43.74|43.88|43.68|96
1721416800000|2024-07-19 19:20:00|43.92|43.72|44.07|43.87|44.07|43.87|43.91|43.71|98
1721417100000|2024-07-19 19:25:00|44.08|43.88|44|43.8|44.1|43.9|43.98|43.78|98
1721417400000|2024-07-19 19:30:00|44.01|43.81|44.08|43.88|44.1|43.9|44|43.8|134
1721417700000|2024-07-19 19:35:00|44.07|43.87|43.95|43.75|44.1|43.9|43.89|43.69|220
1721418000000|2024-07-19 19:40:00|43.94|43.74|44.1|43.9|44.1|43.9|43.92|43.72|95
1721418300000|2024-07-19 19:45:00|44.11|43.91|44.12|43.92|44.14|43.94|44.1|43.9|116
1721418600000|2024-07-19 19:50:00|44.13|43.93|44.15|43.95|44.2|44|44.12|43.92|56
1721418900000|2024-07-19 19:55:00|44.13|43.93|44.15|43.95|44.16|43.96|44.06|43.86|240
1721419200000|2024-07-19 20:00:00|44.16|43.96|44.11|43.91|44.18|43.98|44.05|43.85|239
1721419500000|2024-07-19 20:05:00|44.1|43.9|44.73|43.33|44.76|43.97|44.09|43.3|198
1721419800000|2024-07-19 20:10:00|44.74|43.34|44.66|43.26|44.77|43.37|44.63|43.23|111
1721420100000|2024-07-19 20:15:00|44.65|43.25|44.66|43.26|44.73|43.33|44.64|43.24|99
1721420400000|2024-07-19 20:20:00|44.67|43.27|44.61|43.21|44.68|43.28|44.6|43.2|95
1721420700000|2024-07-19 20:25:00|44.6|43.2|44.57|43.17|44.6|43.2|44.54|43.14|54
1721421000000|2024-07-19 20:30:00|44.56|43.16|44.6|43.2|44.62|43.22|44.56|43.16|49
1721421300000|2024-07-19 20:35:00|44.59|43.19|44.64|43.24|44.65|43.25|44.59|43.19|29
1721421600000|2024-07-19 20:40:00|44.65|43.25|44.69|43.29|44.7|43.3|44.64|43.24|43
1721421900000|2024-07-19 20:45:00|44.68|43.28|44.61|43.21|44.69|43.29|44.6|43.2|66
1721422200000|2024-07-19 20:50:00|44.62|43.22|44.62|43.22|44.62|43.22|44.57|43.17|70
1721422500000|2024-07-19 20:55:00|44.61|43.21|44.63|43.23|44.63|43.23|44.61|43.21|18
1721458800000|2024-07-20 07:00:00|44.82|43.42|44.75|43.35|44.82|43.42|44.69|43.29|91
1721459100000|2024-07-20 07:05:00|44.74|43.34|44.77|43.37|44.81|43.41|44.74|43.34|37
1721459400000|2024-07-20 07:10:00|44.76|43.36|44.75|43.35|44.79|43.39|44.75|43.35|34
1721459700000|2024-07-20 07:15:00|44.76|43.36|44.84|43.44|44.84|43.44|44.76|43.36|56
1721460000000|2024-07-20 07:20:00|44.83|43.43|44.86|43.46|44.89|43.49|44.82|43.42|45
1721460300000|2024-07-20 07:25:00|44.87|43.47|44.86|43.46|44.89|43.49|44.82|43.42|47
1721460600000|2024-07-20 07:30:00|44.84|43.44|44.76|43.36|44.86|43.46|44.75|43.35|47
1721460900000|2024-07-20 07:35:00|44.77|43.37|44.75|43.35|44.78|43.38|44.74|43.34|71
1721461200000|2024-07-20 07:40:00|44.74|43.34|44.72|43.32|44.75|43.35|44.7|43.3|55
1721461500000|2024-07-20 07:45:00|44.73|43.33|44.68|43.28|44.74|43.34|44.68|43.28|56
1721461800000|2024-07-20 07:50:00|44.69|43.29|44.67|43.27|44.69|43.29|44.64|43.24|45
1721462100000|2024-07-20 07:55:00|44.68|43.28|44.62|43.22|44.68|43.28|44.59|43.19|19
1721462400000|2024-07-20 08:00:00|44.61|43.21|44.62|43.22|44.64|43.24|44.6|43.2|32
1721462700000|2024-07-20 08:05:00|44.63|43.23|44.71|43.31|44.71|43.31|44.63|43.23|27
1721463000000|2024-07-20 08:10:00|44.72|43.32|44.75|43.35|44.75|43.35|44.71|43.31|38
1721463300000|2024-07-20 08:15:00|44.76|43.36|44.71|43.31|44.79|43.39|44.71|43.31|39
1721463600000|2024-07-20 08:20:00|44.72|43.32|44.71|43.31|44.72|43.32|44.69|43.29|37
1721463900000|2024-07-20 08:25:00|44.7|43.3|44.66|43.26|44.71|43.31|44.64|43.24|48
1721464200000|2024-07-20 08:30:00|44.65|43.25|44.56|43.16|44.65|43.25|44.53|43.13|71
1721464500000|2024-07-20 08:35:00|44.55|43.15|44.56|43.16|44.56|43.16|44.48|43.08|45
1721464800000|2024-07-20 08:40:00|44.57|43.17|44.54|43.14|44.59|43.19|44.54|43.14|22
1721465100000|2024-07-20 08:45:00|44.53|43.13|44.47|43.07|44.54|43.14|44.41|43.01|45
1721465400000|2024-07-20 08:50:00|44.46|43.06|44.45|43.05|44.5|43.1|44.43|43.03|40
1721465700000|2024-07-20 08:55:00|44.46|43.06|44.45|43.05|44.46|43.06|44.44|43.04|90
1721466000000|2024-07-20 09:00:00|44.44|43.04|44.37|42.97|44.45|43.05|44.36|42.96|49
1721466300000|2024-07-20 09:05:00|44.35|42.95|44.4|43|44.4|43|44.3|42.9|19
1721466600000|2024-07-20 09:10:00|44.41|43.01|44.47|43.07|44.48|43.08|44.4|43|34
1721466900000|2024-07-20 09:15:00|44.48|43.08|44.49|43.09|44.5|43.1|44.47|43.07|23
1721467200000|2024-07-20 09:20:00|44.48|43.08|44.48|43.08|44.49|43.09|44.46|43.06|9
1721467500000|2024-07-20 09:25:00|44.47|43.07|44.5|43.1|44.5|43.1|44.45|43.05|23
1721467800000|2024-07-20 09:30:00|44.49|43.09|44.54|43.14|44.54|43.14|44.46|43.06|28
1721468100000|2024-07-20 09:35:00|44.55|43.15|44.56|43.16|44.59|43.19|44.5|43.1|49
1721468400000|2024-07-20 09:40:00|44.55|43.15|44.49|43.09|44.58|43.18|44.48|43.08|50
1721468700000|2024-07-20 09:45:00|44.47|43.07|44.45|43.05|44.49|43.09|44.38|42.98|42
1721469000000|2024-07-20 09:50:00|44.44|43.04|44.44|43.04|44.46|43.06|44.41|43.01|43
1721469300000|2024-07-20 09:55:00|44.45|43.05|44.41|43.01|44.46|43.06|44.41|43.01|19
1721469600000|2024-07-20 10:00:00|44.4|43|44.36|42.96|44.4|43|44.35|42.95|22
1721469900000|2024-07-20 10:05:00|44.35|42.95|44.41|43.01|44.46|43.06|44.35|42.95|37
1721470200000|2024-07-20 10:10:00|44.4|43|44.41|43.01|44.43|43.03|44.38|42.98|14
1721470500000|2024-07-20 10:15:00|44.4|43|44.31|42.91|44.4|43|44.3|42.9|22
1721470800000|2024-07-20 10:20:00|44.32|42.92|44.37|42.97|44.4|43|44.32|42.92|34
1721471100000|2024-07-20 10:25:00|44.38|42.98|44.33|42.93|44.38|42.98|44.32|42.92|18
1721471400000|2024-07-20 10:30:00|44.34|42.94|44.3|42.9|44.34|42.94|44.28|42.88|23
1721471700000|2024-07-20 10:35:00|44.29|42.89|44.32|42.92|44.35|42.95|44.29|42.89|15
1721472000000|2024-07-20 10:40:00|44.31|42.91|44.28|42.88|44.32|42.92|44.26|42.86|33
1721472300000|2024-07-20 10:45:00|44.29|42.89|44.37|42.97|44.41|43.01|44.29|42.89|39
1721472600000|2024-07-20 10:50:00|44.36|42.96|44.34|42.94|44.4|43|44.33|42.93|65
1721472900000|2024-07-20 10:55:00|44.35|42.95|44.35|42.95|44.36|42.96|44.32|42.92|31
1721473200000|2024-07-20 11:00:00|44.34|42.94|44.3|42.9|44.35|42.95|44.29|42.89|15
1721473500000|2024-07-20 11:05:00|44.31|42.91|44.3|42.9|44.32|42.92|44.27|42.87|10
1721473800000|2024-07-20 11:10:00|44.29|42.89|44.25|42.85|44.29|42.89|44.23|42.83|22
1721474100000|2024-07-20 11:15:00|44.24|42.84|44.21|42.81|44.29|42.89|44.2|42.8|39
1721474400000|2024-07-20 11:20:00|44.2|42.8|44.08|42.68|44.23|42.83|44.06|42.66|46
1721474700000|2024-07-20 11:25:00|44.09|42.69|44.11|42.71|44.12|42.72|44.02|42.62|31
1721475000000|2024-07-20 11:30:00|44.12|42.72|44.15|42.75|44.17|42.77|44.07|42.67|56
1721475300000|2024-07-20 11:35:00|44.14|42.74|44.14|42.74|44.19|42.79|44.13|42.73|30
1721475600000|2024-07-20 11:40:00|44.13|42.73|44.16|42.76|44.17|42.77|44.12|42.72|46
1721475900000|2024-07-20 11:45:00|44.15|42.75|44.07|42.67|44.15|42.75|44.03|42.63|39
1721476200000|2024-07-20 11:50:00|44.06|42.66|43.95|42.55|44.07|42.67|43.95|42.55|59
1721476500000|2024-07-20 11:55:00|43.94|42.54|43.94|42.54|43.98|42.58|43.93|42.53|30
1721476800000|2024-07-20 12:00:00|43.95|42.55|44|42.6|44.03|42.63|43.93|42.53|60
1721477100000|2024-07-20 12:05:00|44.01|42.61|44|42.6|44.02|42.62|43.99|42.59|22
1721477400000|2024-07-20 12:10:00|44.01|42.61|44.03|42.63|44.04|42.64|43.99|42.59|41
1721477700000|2024-07-20 12:15:00|44.02|42.62|44.01|42.61|44.03|42.63|43.97|42.57|46
1721478000000|2024-07-20 12:20:00|44.02|42.62|43.96|42.56|44.02|42.62|43.95|42.55|35
1721478300000|2024-07-20 12:25:00|43.95|42.55|43.95|42.55|43.96|42.56|43.94|42.54|71
1721478600000|2024-07-20 12:30:00|43.96|42.56|43.91|42.51|43.96|42.56|43.86|42.46|56
1721478900000|2024-07-20 12:35:00|43.92|42.52|43.99|42.59|44.02|42.62|43.92|42.52|80
1721479200000|2024-07-20 12:40:00|44|42.6|43.93|42.53|44|42.6|43.92|42.52|48
1721479500000|2024-07-20 12:45:00|43.92|42.52|44.01|42.61|44.01|42.61|43.91|42.51|107
1721479800000|2024-07-20 12:50:00|44|42.6|43.93|42.53|44.01|42.61|43.93|42.53|50
1721480100000|2024-07-20 12:55:00|43.94|42.54|43.94|42.54|43.95|42.55|43.9|42.5|25
1721480400000|2024-07-20 13:00:00|43.93|42.53|43.94|42.54|43.98|42.58|43.92|42.52|25
1721480700000|2024-07-20 13:05:00|43.93|42.53|43.89|42.49|43.96|42.56|43.88|42.48|45
1721481000000|2024-07-20 13:10:00|43.88|42.48|43.73|42.33|43.89|42.49|43.7|42.3|69
1721481300000|2024-07-20 13:15:00|43.74|42.34|43.72|42.32|43.75|42.35|43.5|42.1|153
1721481600000|2024-07-20 13:20:00|43.73|42.33|43.81|42.41|43.82|42.42|43.68|42.28|113
1721481900000|2024-07-20 13:25:00|43.8|42.4|43.83|42.43|43.83|42.43|43.75|42.35|95
1721482200000|2024-07-20 13:30:00|43.82|42.42|43.66|42.26|43.87|42.47|43.63|42.23|154
1721482500000|2024-07-20 13:35:00|43.67|42.27|43.64|42.24|43.69|42.29|43.59|42.19|130
1721482800000|2024-07-20 13:40:00|43.65|42.25|43.55|42.15|43.68|42.28|43.55|42.15|84
1721483100000|2024-07-20 13:45:00|43.56|42.16|43.58|42.18|43.6|42.2|43.49|42.09|117
1721483400000|2024-07-20 13:50:00|43.59|42.19|43.63|42.23|43.63|42.23|43.52|42.12|79
1721483700000|2024-07-20 13:55:00|43.62|42.22|43.71|42.31|43.72|42.32|43.6|42.2|88
1721484000000|2024-07-20 14:00:00|43.72|42.32|43.67|42.27|43.74|42.34|43.62|42.22|95
1721484300000|2024-07-20 14:05:00|43.66|42.26|43.61|42.21|43.74|42.34|43.61|42.21|86
1721484600000|2024-07-20 14:10:00|43.62|42.22|43.66|42.26|43.69|42.29|43.62|42.22|54
1721484900000|2024-07-20 14:15:00|43.67|42.27|43.79|42.39|43.79|42.39|43.66|42.26|77
1721485200000|2024-07-20 14:20:00|43.78|42.38|43.84|42.44|43.84|42.44|43.78|42.38|49
1721485500000|2024-07-20 14:25:00|43.83|42.43|43.84|42.44|43.86|42.46|43.81|42.41|68
1721485800000|2024-07-20 14:30:00|43.83|42.43|43.84|42.44|43.88|42.48|43.8|42.4|131
1721486100000|2024-07-20 14:35:00|43.83|42.43|43.89|42.49|43.89|42.49|43.82|42.42|99
1721486400000|2024-07-20 14:40:00|43.9|42.5|43.99|42.59|44.03|42.63|43.89|42.49|72
1721486700000|2024-07-20 14:45:00|44|42.6|43.92|42.52|44|42.6|43.88|42.48|101
1721487000000|2024-07-20 14:50:00|43.93|42.53|43.84|42.44|43.93|42.53|43.82|42.42|86
1721487300000|2024-07-20 14:55:00|43.82|42.42|43.89|42.49|43.9|42.5|43.82|42.42|45
1721487600000|2024-07-20 15:00:00|43.9|42.5|43.94|42.54|43.97|42.57|43.89|42.49|86
1721487900000|2024-07-20 15:05:00|43.95|42.55|44|42.6|44.01|42.61|43.93|42.53|78
1721488200000|2024-07-20 15:10:00|44.01|42.61|44.05|42.65|44.05|42.65|43.98|42.58|105
1721488500000|2024-07-20 15:15:00|44.04|42.64|44|42.6|44.09|42.69|43.99|42.59|55
1721488800000|2024-07-20 15:20:00|44.01|42.61|43.99|42.59|44.07|42.67|43.99|42.59|63
1721489100000|2024-07-20 15:25:00|44|42.6|44.04|42.64|44.05|42.65|43.99|42.59|57
1721489400000|2024-07-20 15:30:00|44.05|42.65|43.92|42.52|44.09|42.69|43.92|42.52|112
1721489700000|2024-07-20 15:35:00|43.93|42.53|43.96|42.56|43.96|42.56|43.88|42.48|96
1721490000000|2024-07-20 15:40:00|43.97|42.57|44.01|42.61|44.02|42.62|43.96|42.56|74
1721490300000|2024-07-20 15:45:00|44|42.6|44.01|42.61|44.06|42.66|44|42.6|92
1721490600000|2024-07-20 15:50:00|44.02|42.62|44.05|42.65|44.07|42.67|44.02|42.62|42
1721490900000|2024-07-20 15:55:00|44.06|42.66|44.12|42.72|44.12|42.72|44.04|42.64|58
1721491200000|2024-07-20 16:00:00|44.11|42.71|44.19|42.79|44.2|42.8|44.11|42.71|79
1721491500000|2024-07-20 16:05:00|44.18|42.78|44.17|42.77|44.19|42.79|44.14|42.74|82
1721491800000|2024-07-20 16:10:00|44.16|42.76|44.21|42.81|44.21|42.81|44.13|42.73|98
1721492100000|2024-07-20 16:15:00|44.2|42.8|44.2|42.8|44.22|42.82|44.16|42.76|55
1721492400000|2024-07-20 16:20:00|44.21|42.81|44.31|42.91|44.33|42.93|44.21|42.81|65
1721492700000|2024-07-20 16:25:00|44.32|42.92|44.36|42.96|44.38|42.98|44.29|42.89|74
1721493000000|2024-07-20 16:30:00|44.35|42.95|44.39|42.99|44.4|43|44.3|42.9|67
1721493300000|2024-07-20 16:35:00|44.38|42.98|44.26|42.86|44.41|43.01|44.24|42.84|104
1721493600000|2024-07-20 16:40:00|44.25|42.85|44.1|42.7|44.28|42.88|44.1|42.7|123
1721493900000|2024-07-20 16:45:00|44.11|42.71|44.05|42.65|44.13|42.73|43.93|42.53|151
1721494200000|2024-07-20 16:50:00|44.04|42.64|44.04|42.64|44.07|42.67|43.96|42.56|130
1721494500000|2024-07-20 16:55:00|44.03|42.63|43.98|42.58|44.06|42.66|43.96|42.56|59
1721494800000|2024-07-20 17:00:00|43.97|42.57|43.98|42.58|43.98|42.58|43.93|42.53|36
1721495100000|2024-07-20 17:05:00|43.99|42.59|44.11|42.71|44.12|42.72|43.98|42.58|98
1721495400000|2024-07-20 17:10:00|44.12|42.72|44.19|42.79|44.27|42.87|43.96|42.56|189
1721495700000|2024-07-20 17:15:00|44.2|42.8|44.26|42.86|44.39|42.99|44.17|42.77|225
1721496000000|2024-07-20 17:20:00|44.27|42.87|44.28|42.88|44.33|42.93|44.23|42.83|147
1721496300000|2024-07-20 17:25:00|44.27|42.87|44.27|42.87|44.28|42.88|44.19|42.79|95
1721496600000|2024-07-20 17:30:00|44.28|42.88|44.41|43.01|44.45|43.05|44.25|42.85|101
1721496900000|2024-07-20 17:35:00|44.42|43.02|44.53|43.13|44.53|43.13|44.42|43.02|66
1721497200000|2024-07-20 17:40:00|44.52|43.12|44.6|43.2|44.62|43.22|44.5|43.1|55
1721497500000|2024-07-20 17:45:00|44.61|43.21|44.65|43.25|44.71|43.31|44.61|43.21|119
1721497800000|2024-07-20 17:50:00|44.64|43.24|44.56|43.16|44.65|43.25|44.53|43.13|120
1721498100000|2024-07-20 17:55:00|44.55|43.15|44.53|43.13|44.57|43.17|44.49|43.09|98
1721498400000|2024-07-20 18:00:00|44.54|43.14|44.5|43.1|44.56|43.16|44.5|43.1|94
1721498700000|2024-07-20 18:05:00|44.51|43.11|44.35|42.95|44.52|43.12|44.35|42.95|114
1721499000000|2024-07-20 18:10:00|44.36|42.96|44.39|42.99|44.41|43.01|44.33|42.93|45
1721499300000|2024-07-20 18:15:00|44.38|42.98|44.37|42.97|44.39|42.99|44.33|42.93|52
1721499600000|2024-07-20 18:20:00|44.38|42.98|44.29|42.89|44.4|43|44.27|42.87|72
1721499900000|2024-07-20 18:25:00|44.3|42.9|44.29|42.89|44.32|42.92|44.26|42.86|60
1721500200000|2024-07-20 18:30:00|44.3|42.9|44.24|42.84|44.31|42.91|44.23|42.83|84
1721500500000|2024-07-20 18:35:00|44.23|42.83|44.22|42.82|44.24|42.84|44.2|42.8|32
1721500800000|2024-07-20 18:40:00|44.23|42.83|44.28|42.88|44.29|42.89|44.22|42.82|52
1721501100000|2024-07-20 18:45:00|44.29|42.89|44.33|42.93|44.36|42.96|44.28|42.88|66
1721501400000|2024-07-20 18:50:00|44.34|42.94|44.35|42.95|44.39|42.99|44.31|42.91|80
1721501700000|2024-07-20 18:55:00|44.36|42.96|44.31|42.91|44.37|42.97|44.28|42.88|36
1721502000000|2024-07-20 19:00:00|44.3|42.9|44.38|42.98|44.38|42.98|44.28|42.88|72
1721502300000|2024-07-20 19:05:00|44.37|42.97|44.49|43.09|44.49|43.09|44.37|42.97|39
1721502600000|2024-07-20 19:10:00|44.5|43.1|44.47|43.07|44.51|43.11|44.43|43.03|82
1721502900000|2024-07-20 19:15:00|44.48|43.08|44.4|43|44.49|43.09|44.36|42.96|82
1721503200000|2024-07-20 19:20:00|44.39|42.99|44.42|43.02|44.43|43.03|44.38|42.98|88
1721503500000|2024-07-20 19:25:00|44.41|43.01|44.34|42.94|44.42|43.02|44.34|42.94|61
1721503800000|2024-07-20 19:30:00|44.35|42.95|44.4|43|44.4|43|44.32|42.92|64
1721504100000|2024-07-20 19:35:00|44.39|42.99|44.26|42.86|44.41|43.01|44.25|42.85|93
1721504400000|2024-07-20 19:40:00|44.25|42.85|44.3|42.9|44.33|42.93|44.21|42.81|72
1721504700000|2024-07-20 19:45:00|44.31|42.91|44.28|42.88|44.36|42.96|44.25|42.85|117
1721505000000|2024-07-20 19:50:00|44.27|42.87|44.24|42.84|44.32|42.92|44.24|42.84|103
1721505300000|2024-07-20 19:55:00|44.25|42.85|44.25|42.85|44.27|42.87|44.24|42.84|27
1721505600000|2024-07-20 20:00:00|44.24|42.84|44.34|42.94|44.36|42.96|44.24|42.84|41
1721505900000|2024-07-20 20:05:00|44.33|42.93|44.29|42.89|44.33|42.93|44.28|42.88|56
1721506200000|2024-07-20 20:10:00|44.3|42.9|44.43|43.03|44.43|43.03|44.3|42.9|53
1721506500000|2024-07-20 20:15:00|44.44|43.04|44.47|43.07|44.47|43.07|44.41|43.01|67
1721506800000|2024-07-20 20:20:00|44.46|43.06|44.46|43.06|44.49|43.09|44.46|43.06|59
1721507100000|2024-07-20 20:25:00|44.45|43.05|44.37|42.97|44.46|43.06|44.37|42.97|54
1721507400000|2024-07-20 20:30:00|44.38|42.98|44.47|43.07|44.47|43.07|44.35|42.95|60
1721507700000|2024-07-20 20:35:00|44.48|43.08|44.49|43.09|44.51|43.11|44.47|43.07|38
1721508000000|2024-07-20 20:40:00|44.47|43.07|44.49|43.09|44.52|43.12|44.47|43.07|87
1721508300000|2024-07-20 20:45:00|44.5|43.1|44.45|43.05|44.51|43.11|44.44|43.04|48
1721508600000|2024-07-20 20:50:00|44.44|43.04|44.43|43.03|44.45|43.05|44.41|43.01|68
1721508900000|2024-07-20 20:55:00|44.42|43.02|44.46|43.06|44.49|43.09|44.41|43.01|42
1721509200000|2024-07-20 21:00:00|44.47|43.07|44.32|42.92|44.47|43.07|44.3|42.9|83
1721509500000|2024-07-20 21:05:00|44.33|42.93|44.27|42.87|44.35|42.95|44.25|42.85|82
1721509800000|2024-07-20 21:10:00|44.26|42.86|44.27|42.87|44.3|42.9|44.15|42.75|118
1721510100000|2024-07-20 21:15:00|44.28|42.88|44.23|42.83|44.32|42.92|44.2|42.8|80
1721510400000|2024-07-20 21:20:00|44.22|42.82|44.28|42.88|44.28|42.88|44.16|42.76|49
1721510700000|2024-07-20 21:25:00|44.27|42.87|44.29|42.89|44.34|42.94|44.23|42.83|45
1721511000000|2024-07-20 21:30:00|44.28|42.88|44.28|42.88|44.32|42.92|44.24|42.84|47
1721511300000|2024-07-20 21:35:00|44.29|42.89|44.29|42.89|44.3|42.9|44.28|42.88|5
1721511600000|2024-07-20 21:40:00|44.3|42.9|44.32|42.92|44.32|42.92|44.28|42.88|17
1721511900000|2024-07-20 21:45:00|44.33|42.93|44.34|42.94|44.34|42.94|44.31|42.91|8
1721512200000|2024-07-20 21:50:00|44.33|42.93|44.43|43.03|44.43|43.03|44.33|42.93|21
1721512500000|2024-07-20 21:55:00|44.44|43.04|44.46|43.06|44.47|43.07|44.4|43|62
1721512800000|2024-07-20 22:00:00|44.47|43.07|44.52|43.12|44.53|43.13|44.47|43.07|54
1721513100000|2024-07-20 22:05:00|44.51|43.11|44.53|43.13|44.53|43.13|44.47|43.07|49
1721513400000|2024-07-20 22:10:00|44.54|43.14|44.54|43.14|44.58|43.18|44.53|43.13|31
1721513700000|2024-07-20 22:15:00|44.53|43.13|44.5|43.1|44.54|43.14|44.49|43.09|42
1721514000000|2024-07-20 22:20:00|44.51|43.11|44.47|43.07|44.53|43.13|44.47|43.07|31
1721514300000|2024-07-20 22:25:00|44.46|43.06|44.47|43.07|44.47|43.07|44.44|43.04|38
1721514600000|2024-07-20 22:30:00|44.46|43.06|44.47|43.07|44.52|43.12|44.46|43.06|64
1721514900000|2024-07-20 22:35:00|44.48|43.08|44.4|43|44.48|43.08|44.4|43|78
1721515200000|2024-07-20 22:40:00|44.39|42.99|44.3|42.9|44.39|42.99|44.29|42.89|47
1721515500000|2024-07-20 22:45:00|44.29|42.89|44.34|42.94|44.34|42.94|44.26|42.86|77
1721515800000|2024-07-20 22:50:00|44.33|42.93|44.28|42.88|44.34|42.94|44.28|42.88|37
1721516100000|2024-07-20 22:55:00|44.27|42.87|44.34|42.94|44.36|42.96|44.27|42.87|37
1721516400000|2024-07-20 23:00:00|44.35|42.95|44.37|42.97|44.37|42.97|44.31|42.91|45
1721516700000|2024-07-20 23:05:00|44.36|42.96|44.42|43.02|44.42|43.02|44.36|42.96|83
1721517000000|2024-07-20 23:10:00|44.43|43.03|44.42|43.02|44.44|43.04|44.4|43|28
1721517300000|2024-07-20 23:15:00|44.43|43.03|44.37|42.97|44.45|43.05|44.37|42.97|41
1721517600000|2024-07-20 23:20:00|44.38|42.98|44.38|42.98|44.4|43|44.37|42.97|52
1721517900000|2024-07-20 23:25:00|44.37|42.97|44.43|43.03|44.43|43.03|44.37|42.97|41
1721518200000|2024-07-20 23:30:00|44.44|43.04|44.4|43|44.44|43.04|44.39|42.99|42
1721518500000|2024-07-20 23:35:00|44.39|42.99|44.37|42.97|44.4|43|44.35|42.95|61
1721518800000|2024-07-20 23:40:00|44.38|42.98|44.42|43.02|44.44|43.04|44.37|42.97|43
1721519100000|2024-07-20 23:45:00|44.43|43.03|44.45|43.05|44.45|43.05|44.42|43.02|25
1721519400000|2024-07-20 23:50:00|44.46|43.06|44.48|43.08|44.5|43.1|44.45|43.05|28
1721519700000|2024-07-20 23:55:00|44.49|43.09|44.45|43.05|44.49|43.09|44.45|43.05|39
1721520000000|2024-07-21 00:00:00|44.46|43.06|44.43|43.03|44.51|43.11|44.43|43.03|69
1721520300000|2024-07-21 00:05:00|44.42|43.02|44.43|43.03|44.44|43.04|44.4|43|37
1721520600000|2024-07-21 00:10:00|44.42|43.02|44.45|43.05|44.45|43.05|44.39|42.99|68
1721520900000|2024-07-21 00:15:00|44.44|43.04|44.53|43.13|44.54|43.14|44.44|43.04|67
1721521200000|2024-07-21 00:20:00|44.52|43.12|44.47|43.07|44.54|43.14|44.47|43.07|46
1721521500000|2024-07-21 00:25:00|44.48|43.08|44.55|43.15|44.57|43.17|44.48|43.08|33
1721521800000|2024-07-21 00:30:00|44.54|43.14|44.48|43.08|44.56|43.16|44.48|43.08|49
1721522100000|2024-07-21 00:35:00|44.47|43.07|44.34|42.94|44.47|43.07|44.34|42.94|79
1721522400000|2024-07-21 00:40:00|44.35|42.95|44.29|42.89|44.36|42.96|44.27|42.87|56
1721522700000|2024-07-21 00:45:00|44.28|42.88|44.3|42.9|44.39|42.99|44.28|42.88|62
1721523000000|2024-07-21 00:50:00|44.29|42.89|44.22|42.82|44.29|42.89|44.21|42.81|49
1721523300000|2024-07-21 00:55:00|44.21|42.81|44.23|42.83|44.24|42.84|44.19|42.79|57
1721523600000|2024-07-21 01:00:00|44.22|42.82|44.15|42.75|44.25|42.85|44.15|42.75|68
1721523900000|2024-07-21 01:05:00|44.14|42.74|44.21|42.81|44.26|42.86|44.13|42.73|85
1721524200000|2024-07-21 01:10:00|44.22|42.82|44.26|42.86|44.27|42.87|44.2|42.8|35
1721524500000|2024-07-21 01:15:00|44.27|42.87|44.32|42.92|44.32|42.92|44.26|42.86|36
1721524800000|2024-07-21 01:20:00|44.31|42.91|44.44|43.04|44.46|43.06|44.31|42.91|60
1721525100000|2024-07-21 01:25:00|44.43|43.03|44.41|43.01|44.44|43.04|44.38|42.98|70
1721525400000|2024-07-21 01:30:00|44.42|43.02|44.38|42.98|44.46|43.06|44.38|42.98|61
1721525700000|2024-07-21 01:35:00|44.39|42.99|44.45|43.05|44.47|43.07|44.39|42.99|52
1721526000000|2024-07-21 01:40:00|44.46|43.06|44.59|43.19|44.6|43.2|44.45|43.05|55
1721526300000|2024-07-21 01:45:00|44.6|43.2|44.56|43.16|44.62|43.22|44.52|43.12|82
1721526600000|2024-07-21 01:50:00|44.57|43.17|44.5|43.1|44.6|43.2|44.49|43.09|96
1721526900000|2024-07-21 01:55:00|44.49|43.09|44.46|43.06|44.5|43.1|44.45|43.05|59
1721527200000|2024-07-21 02:00:00|44.47|43.07|44.44|43.04|44.47|43.07|44.41|43.01|90
1721527500000|2024-07-21 02:05:00|44.43|43.03|44.4|43|44.44|43.04|44.4|43|47
1721527800000|2024-07-21 02:10:00|44.39|42.99|44.44|43.04|44.45|43.05|44.38|42.98|44
1721528100000|2024-07-21 02:15:00|44.43|43.03|44.48|43.08|44.49|43.09|44.42|43.02|36
1721528400000|2024-07-21 02:20:00|44.47|43.07|44.5|43.1|44.54|43.14|44.47|43.07|26
1721528700000|2024-07-21 02:25:00|44.49|43.09|44.49|43.09|44.52|43.12|44.48|43.08|49
1721529000000|2024-07-21 02:30:00|44.48|43.08|44.5|43.1|44.51|43.11|44.45|43.05|41
1721529300000|2024-07-21 02:35:00|44.49|43.09|44.53|43.13|44.55|43.15|44.48|43.08|55
1721529600000|2024-07-21 02:40:00|44.54|43.14|44.56|43.16|44.57|43.17|44.52|43.12|49
1721529900000|2024-07-21 02:45:00|44.57|43.17|44.44|43.04|44.57|43.17|44.41|43.01|68
1721530200000|2024-07-21 02:50:00|44.45|43.05|44.46|43.06|44.46|43.06|44.41|43.01|38
1721530500000|2024-07-21 02:55:00|44.45|43.05|44.43|43.03|44.47|43.07|44.42|43.02|55
1721530800000|2024-07-21 03:00:00|44.41|43.01|44.46|43.06|44.48|43.08|44.36|42.96|77
1721531100000|2024-07-21 03:05:00|44.47|43.07|44.46|43.06|44.5|43.1|44.43|43.03|58
1721531400000|2024-07-21 03:10:00|44.45|43.05|44.5|43.1|44.5|43.1|44.44|43.04|74
1721531700000|2024-07-21 03:15:00|44.51|43.11|44.55|43.15|44.55|43.15|44.51|43.11|21
1721532000000|2024-07-21 03:20:00|44.54|43.14|44.49|43.09|44.57|43.17|44.49|43.09|52
1721532300000|2024-07-21 03:25:00|44.5|43.1|44.44|43.04|44.53|43.13|44.44|43.04|87
1721532600000|2024-07-21 03:30:00|44.43|43.03|44.43|43.03|44.45|43.05|44.39|42.99|61
1721532900000|2024-07-21 03:35:00|44.42|43.02|44.44|43.04|44.45|43.05|44.39|42.99|31
1721533200000|2024-07-21 03:40:00|44.45|43.05|44.48|43.08|44.48|43.08|44.44|43.04|32
1721533500000|2024-07-21 03:45:00|44.47|43.07|44.43|43.03|44.47|43.07|44.41|43.01|74
1721533800000|2024-07-21 03:50:00|44.42|43.02|44.42|43.02|44.43|43.03|44.39|42.99|20
1721534100000|2024-07-21 03:55:00|44.41|43.01|44.35|42.95|44.43|43.03|44.35|42.95|40
1721534400000|2024-07-21 04:00:00|44.34|42.94|44.31|42.91|44.36|42.96|44.29|42.89|55
1721534700000|2024-07-21 04:05:00|44.32|42.92|44.31|42.91|44.36|42.96|44.31|42.91|34
1721535000000|2024-07-21 04:10:00|44.3|42.9|44.3|42.9|44.3|42.9|44.27|42.87|15
1721535300000|2024-07-21 04:15:00|44.29|42.89|44.36|42.96|44.37|42.97|44.29|42.89|46
1721535600000|2024-07-21 04:20:00|44.35|42.95|44.33|42.93|44.36|42.96|44.33|42.93|19
1721535900000|2024-07-21 04:25:00|44.32|42.92|44.3|42.9|44.33|42.93|44.29|42.89|35
1721536200000|2024-07-21 04:30:00|44.32|42.92|44.23|42.83|44.32|42.92|44.21|42.81|49
1721536500000|2024-07-21 04:35:00|44.22|42.82|44.15|42.75|44.23|42.83|44.13|42.73|29
1721536800000|2024-07-21 04:40:00|44.16|42.76|44.17|42.77|44.23|42.83|44.16|42.76|28
1721537100000|2024-07-21 04:45:00|44.18|42.78|44.17|42.77|44.21|42.81|44.17|42.77|37
1721537400000|2024-07-21 04:50:00|44.16|42.76|44.14|42.74|44.18|42.78|44.13|42.73|37
1721537700000|2024-07-21 04:55:00|44.13|42.73|44.11|42.71|44.14|42.74|44.11|42.71|35
1721538000000|2024-07-21 05:00:00|44.12|42.72|43.96|42.56|44.13|42.73|43.96|42.56|48
1721538300000|2024-07-21 05:05:00|43.97|42.57|43.96|42.56|44.01|42.61|43.92|42.52|54
1721538600000|2024-07-21 05:10:00|43.95|42.55|44.04|42.64|44.06|42.66|43.94|42.54|66
1721538900000|2024-07-21 05:15:00|44.05|42.65|44.14|42.74|44.14|42.74|44.04|42.64|49
1721539200000|2024-07-21 05:20:00|44.12|42.72|44.1|42.7|44.14|42.74|44.09|42.69|88
1721539500000|2024-07-21 05:25:00|44.09|42.69|44.01|42.61|44.1|42.7|43.99|42.59|49
1721539800000|2024-07-21 05:30:00|44.02|42.62|44.1|42.7|44.12|42.72|44.02|42.62|44
1721540100000|2024-07-21 05:35:00|44.11|42.71|44.09|42.69|44.14|42.74|44.08|42.68|37
1721540400000|2024-07-21 05:40:00|44.1|42.7|44.1|42.7|44.1|42.7|44.03|42.63|71
1721540700000|2024-07-21 05:45:00|44.09|42.69|44.04|42.64|44.11|42.71|44.04|42.64|59
1721541000000|2024-07-21 05:50:00|44.03|42.63|44.12|42.72|44.12|42.72|44.01|42.61|40
1721541300000|2024-07-21 05:55:00|44.11|42.71|44.09|42.69|44.12|42.72|44.06|42.66|41
1721541600000|2024-07-21 06:00:00|44.1|42.7|44.09|42.69|44.14|42.74|44.08|42.68|56
1721541900000|2024-07-21 06:05:00|44.1|42.7|44|42.6|44.11|42.71|44|42.6|51
1721542200000|2024-07-21 06:10:00|44.02|42.62|44.05|42.65|44.07|42.67|43.99|42.59|42
1721542500000|2024-07-21 06:15:00|44.04|42.64|43.9|42.5|44.05|42.65|43.83|42.43|106
1721542800000|2024-07-21 06:20:00|43.91|42.51|43.95|42.55|43.95|42.55|43.9|42.5|61
1721543100000|2024-07-21 06:25:00|43.94|42.54|43.96|42.56|43.98|42.58|43.92|42.52|35
1721543400000|2024-07-21 06:30:00|43.97|42.57|43.9|42.5|43.97|42.57|43.84|42.44|114
1721543700000|2024-07-21 06:35:00|43.89|42.49|43.85|42.45|43.89|42.49|43.79|42.39|98
1721544000000|2024-07-21 06:40:00|43.84|42.44|43.84|42.44|43.89|42.49|43.82|42.42|51
1721544300000|2024-07-21 06:45:00|43.85|42.45|43.79|42.39|43.85|42.45|43.78|42.38|82
1721544600000|2024-07-21 06:50:00|43.8|42.4|43.8|42.4|43.82|42.42|43.78|42.38|75
1721544900000|2024-07-21 06:55:00|43.81|42.41|43.76|42.36|43.82|42.42|43.75|42.35|67
1721545200000|2024-07-21 07:00:00|43.75|42.35|43.76|42.36|43.77|42.37|43.57|42.17|153
1721545500000|2024-07-21 07:05:00|43.75|42.35|43.69|42.29|43.78|42.38|43.66|42.26|102
1721545800000|2024-07-21 07:10:00|43.68|42.28|43.74|42.34|43.75|42.35|43.68|42.28|67
1721546100000|2024-07-21 07:15:00|43.73|42.33|43.77|42.37|43.79|42.39|43.72|42.32|108
1721546400000|2024-07-21 07:20:00|43.78|42.38|43.72|42.32|43.78|42.38|43.66|42.26|121
1721546700000|2024-07-21 07:25:00|43.71|42.31|43.71|42.31|43.73|42.33|43.68|42.28|31
1721547000000|2024-07-21 07:30:00|43.69|42.29|43.74|42.34|43.75|42.35|43.69|42.29|64
1721547300000|2024-07-21 07:35:00|43.73|42.33|43.74|42.34|43.74|42.34|43.71|42.31|32
1721547600000|2024-07-21 07:40:00|43.75|42.35|43.74|42.34|43.77|42.37|43.74|42.34|30
1721547900000|2024-07-21 07:45:00|43.75|42.35|43.77|42.37|43.79|42.39|43.73|42.33|79
1721548200000|2024-07-21 07:50:00|43.76|42.36|43.77|42.37|43.8|42.4|43.75|42.35|52
1721548500000|2024-07-21 07:55:00|43.76|42.36|43.73|42.33|43.76|42.36|43.71|42.31|29
1721548800000|2024-07-21 08:00:00|43.74|42.34|43.78|42.38|43.8|42.4|43.71|42.31|37
1721549100000|2024-07-21 08:05:00|43.77|42.37|43.8|42.4|43.81|42.41|43.76|42.36|33
1721549400000|2024-07-21 08:10:00|43.79|42.39|43.83|42.43|43.84|42.44|43.77|42.37|31
1721549700000|2024-07-21 08:15:00|43.82|42.42|43.79|42.39|43.85|42.45|43.79|42.39|60
1721550000000|2024-07-21 08:20:00|43.8|42.4|43.82|42.42|43.83|42.43|43.79|42.39|67
1721550300000|2024-07-21 08:25:00|43.83|42.43|43.82|42.42|43.85|42.45|43.82|42.42|102
1721550600000|2024-07-21 08:30:00|43.83|42.43|43.78|42.38|43.83|42.43|43.77|42.37|50
1721550900000|2024-07-21 08:35:00|43.79|42.39|43.82|42.42|43.83|42.43|43.79|42.39|38
1721551200000|2024-07-21 08:40:00|43.81|42.41|43.85|42.45|43.85|42.45|43.81|42.41|11
1721551500000|2024-07-21 08:45:00|43.84|42.44|43.86|42.46|43.9|42.5|43.84|42.44|43
1721551800000|2024-07-21 08:50:00|43.85|42.45|43.84|42.44|43.87|42.47|43.83|42.43|38
1721552100000|2024-07-21 08:55:00|43.83|42.43|43.81|42.41|43.86|42.46|43.81|42.41|49
1721552400000|2024-07-21 09:00:00|43.8|42.4|43.77|42.37|43.83|42.43|43.77|42.37|62
1721552700000|2024-07-21 09:05:00|43.78|42.38|43.82|42.42|43.83|42.43|43.75|42.35|45
1721553000000|2024-07-21 09:10:00|43.83|42.43|43.88|42.48|43.91|42.51|43.82|42.42|60
1721553300000|2024-07-21 09:15:00|43.89|42.49|43.91|42.51|43.94|42.54|43.87|42.47|59
1721553600000|2024-07-21 09:20:00|43.93|42.53|43.94|42.54|43.94|42.54|43.89|42.49|69
1721553900000|2024-07-21 09:25:00|43.93|42.53|43.89|42.49|43.95|42.55|43.89|42.49|61
1721554200000|2024-07-21 09:30:00|43.9|42.5|43.89|42.49|43.91|42.51|43.88|42.48|54
1721554500000|2024-07-21 09:35:00|43.9|42.5|44.01|42.61|44.01|42.61|43.9|42.5|47
1721554800000|2024-07-21 09:40:00|44|42.6|44.04|42.64|44.05|42.65|43.99|42.59|37
1721555100000|2024-07-21 09:45:00|44.03|42.63|44.02|42.62|44.05|42.65|43.99|42.59|56
1721555400000|2024-07-21 09:50:00|44.01|42.61|44.01|42.61|44.06|42.66|44.01|42.61|71
1721555700000|2024-07-21 09:55:00|44|42.6|43.98|42.58|44.01|42.61|43.97|42.57|87
1721556000000|2024-07-21 10:00:00|43.97|42.57|43.97|42.57|43.98|42.58|43.93|42.53|77
1721556300000|2024-07-21 10:05:00|43.96|42.56|43.99|42.59|44.03|42.63|43.96|42.56|70
1721556600000|2024-07-21 10:10:00|44|42.6|43.98|42.58|44.01|42.61|43.97|42.57|77
1721556900000|2024-07-21 10:15:00|43.97|42.57|43.91|42.51|43.98|42.58|43.9|42.5|102
1721557200000|2024-07-21 10:20:00|43.92|42.52|43.97|42.57|43.98|42.58|43.9|42.5|71
1721557500000|2024-07-21 10:25:00|43.95|42.55|43.93|42.53|43.99|42.59|43.91|42.51|78
1721557800000|2024-07-21 10:30:00|43.94|42.54|43.93|42.53|43.96|42.56|43.88|42.48|83
1721558100000|2024-07-21 10:35:00|43.92|42.52|43.9|42.5|43.94|42.54|43.9|42.5|77
1721558400000|2024-07-21 10:40:00|43.91|42.51|43.9|42.5|43.91|42.51|43.86|42.46|56
1721558700000|2024-07-21 10:45:00|43.89|42.49|43.84|42.44|43.9|42.5|43.82|42.42|68
1721559000000|2024-07-21 10:50:00|43.83|42.43|43.87|42.47|43.88|42.48|43.83|42.43|24
1721559300000|2024-07-21 10:55:00|43.88|42.48|43.86|42.46|43.88|42.48|43.84|42.44|61
1721559600000|2024-07-21 11:00:00|43.85|42.45|43.88|42.48|43.89|42.49|43.85|42.45|36
1721559900000|2024-07-21 11:05:00|43.89|42.49|43.86|42.46|43.89|42.49|43.84|42.44|28
1721560200000|2024-07-21 11:10:00|43.87|42.47|43.85|42.45|43.88|42.48|43.83|42.43|46
1721560500000|2024-07-21 11:15:00|43.86|42.46|43.86|42.46|43.87|42.47|43.84|42.44|39
1721560800000|2024-07-21 11:20:00|43.85|42.45|43.76|42.36|43.88|42.48|43.75|42.35|69
1721561100000|2024-07-21 11:25:00|43.75|42.35|43.68|42.28|43.76|42.36|43.65|42.25|109
1721561400000|2024-07-21 11:30:00|43.67|42.27|43.69|42.29|43.72|42.32|43.66|42.26|71
1721561700000|2024-07-21 11:35:00|43.7|42.3|43.75|42.35|43.78|42.38|43.7|42.3|31
1721562000000|2024-07-21 11:40:00|43.76|42.36|43.72|42.32|43.77|42.37|43.7|42.3|37
1721562300000|2024-07-21 11:45:00|43.71|42.31|43.77|42.37|43.78|42.38|43.69|42.29|33
1721562600000|2024-07-21 11:50:00|43.76|42.36|43.79|42.39|43.81|42.41|43.76|42.36|54
1721562900000|2024-07-21 11:55:00|43.78|42.38|43.78|42.38|43.8|42.4|43.77|42.37|123
1721563200000|2024-07-21 12:00:00|43.77|42.37|43.81|42.41|43.81|42.41|43.73|42.33|63
1721563500000|2024-07-21 12:05:00|43.8|42.4|43.87|42.47|43.88|42.48|43.78|42.38|77
1721563800000|2024-07-21 12:10:00|43.86|42.46|43.9|42.5|43.9|42.5|43.84|42.44|34
1721564100000|2024-07-21 12:15:00|43.89|42.49|43.81|42.41|43.9|42.5|43.78|42.38|79
1721564400000|2024-07-21 12:20:00|43.82|42.42|43.8|42.4|43.82|42.42|43.77|42.37|80
1721564700000|2024-07-21 12:25:00|43.81|42.41|43.78|42.38|43.81|42.41|43.76|42.36|48
1721565000000|2024-07-21 12:30:00|43.77|42.37|43.81|42.41|43.82|42.42|43.76|42.36|110
1721565300000|2024-07-21 12:35:00|43.8|42.4|43.76|42.36|43.8|42.4|43.76|42.36|85
1721565600000|2024-07-21 12:40:00|43.75|42.35|43.7|42.3|43.76|42.36|43.7|42.3|46
1721565900000|2024-07-21 12:45:00|43.71|42.31|43.7|42.3|43.71|42.31|43.66|42.26|65
1721566200000|2024-07-21 12:50:00|43.71|42.31|43.72|42.32|43.75|42.35|43.71|42.31|18
1721566500000|2024-07-21 12:55:00|43.71|42.31|43.78|42.38|43.78|42.38|43.71|42.31|24
1721566800000|2024-07-21 13:00:00|43.79|42.39|43.8|42.4|43.81|42.41|43.78|42.38|52
1721567100000|2024-07-21 13:05:00|43.81|42.41|43.85|42.45|43.85|42.45|43.79|42.39|45
1721567400000|2024-07-21 13:10:00|43.84|42.44|43.88|42.48|43.88|42.48|43.84|42.44|19
1721567700000|2024-07-21 13:15:00|43.87|42.47|43.76|42.36|43.87|42.47|43.75|42.35|64
1721568000000|2024-07-21 13:20:00|43.75|42.35|43.75|42.35|43.79|42.39|43.74|42.34|48
1721568300000|2024-07-21 13:25:00|43.74|42.34|43.71|42.31|43.75|42.35|43.69|42.29|38
1721568600000|2024-07-21 13:30:00|43.7|42.3|43.64|42.24|43.71|42.31|43.62|42.22|28
1721568900000|2024-07-21 13:35:00|43.63|42.23|43.58|42.18|43.69|42.29|43.57|42.17|62
1721569200000|2024-07-21 13:40:00|43.59|42.19|43.64|42.24|43.64|42.24|43.54|42.14|48
1721569500000|2024-07-21 13:45:00|43.63|42.23|43.57|42.17|43.64|42.24|43.53|42.13|57
1721569800000|2024-07-21 13:50:00|43.56|42.16|43.59|42.19|43.62|42.22|43.55|42.15|41
1721570100000|2024-07-21 13:55:00|43.6|42.2|43.59|42.19|43.62|42.22|43.58|42.18|24
1721570400000|2024-07-21 14:00:00|43.6|42.2|43.45|42.05|43.61|42.21|43.45|42.05|42
1721570700000|2024-07-21 14:05:00|43.44|42.04|43.53|42.13|43.53|42.13|43.32|41.92|87
1721571000000|2024-07-21 14:10:00|43.54|42.14|43.66|42.26|43.73|42.33|43.54|42.14|90
1721571300000|2024-07-21 14:15:00|43.65|42.25|43.67|42.27|43.77|42.37|43.64|42.24|120
1721571600000|2024-07-21 14:20:00|43.66|42.26|43.74|42.34|43.77|42.37|43.66|42.26|91
1721571900000|2024-07-21 14:25:00|43.73|42.33|43.73|42.33|43.76|42.36|43.7|42.3|96
1721572200000|2024-07-21 14:30:00|43.74|42.34|43.67|42.27|43.74|42.34|43.65|42.25|94
1721572500000|2024-07-21 14:35:00|43.68|42.28|43.82|42.42|43.86|42.46|43.67|42.27|77
1721572800000|2024-07-21 14:40:00|43.83|42.43|43.96|42.56|43.96|42.56|43.83|42.43|71
1721573100000|2024-07-21 14:45:00|43.97|42.57|43.96|42.56|44.01|42.61|43.91|42.51|79
1721573400000|2024-07-21 14:50:00|43.97|42.57|43.9|42.5|44|42.6|43.86|42.46|52
1721573700000|2024-07-21 14:55:00|43.91|42.51|43.94|42.54|43.96|42.56|43.9|42.5|58
1721574000000|2024-07-21 15:00:00|43.95|42.55|44|42.6|44.08|42.68|43.92|42.52|86
1721574300000|2024-07-21 15:05:00|44.01|42.61|43.86|42.46|44.06|42.66|43.82|42.42|144
1721574600000|2024-07-21 15:10:00|43.87|42.47|43.81|42.41|43.93|42.53|43.79|42.39|63
1721574900000|2024-07-21 15:15:00|43.82|42.42|43.75|42.35|43.84|42.44|43.71|42.31|84
1721575200000|2024-07-21 15:20:00|43.74|42.34|43.81|42.41|43.84|42.44|43.71|42.31|54
1721575500000|2024-07-21 15:25:00|43.78|42.38|43.83|42.43|43.84|42.44|43.78|42.38|30
1721575800000|2024-07-21 15:30:00|43.84|42.44|44.02|42.62|44.04|42.64|43.84|42.44|128
1721576100000|2024-07-21 15:35:00|44.03|42.63|43.91|42.51|44.03|42.63|43.91|42.51|111
1721576400000|2024-07-21 15:40:00|43.92|42.52|43.84|42.44|43.96|42.56|43.84|42.44|93
1721576700000|2024-07-21 15:45:00|43.85|42.45|43.74|42.34|43.86|42.46|43.72|42.32|79
1721577000000|2024-07-21 15:50:00|43.75|42.35|43.69|42.29|43.77|42.37|43.69|42.29|62
1721577300000|2024-07-21 15:55:00|43.7|42.3|43.73|42.33|43.74|42.34|43.66|42.26|28
1721577600000|2024-07-21 16:00:00|43.74|42.34|43.78|42.38|43.78|42.38|43.66|42.26|72
1721577900000|2024-07-21 16:05:00|43.77|42.37|43.69|42.29|43.82|42.42|43.66|42.26|71
1721578200000|2024-07-21 16:10:00|43.7|42.3|43.85|42.45|43.85|42.45|43.7|42.3|76
1721578500000|2024-07-21 16:15:00|43.86|42.46|43.74|42.34|43.86|42.46|43.73|42.33|118
1721578800000|2024-07-21 16:20:00|43.75|42.35|43.69|42.29|43.75|42.35|43.62|42.22|115
1721579100000|2024-07-21 16:25:00|43.7|42.3|43.73|42.33|43.73|42.33|43.63|42.23|70
1721579400000|2024-07-21 16:30:00|43.72|42.32|43.67|42.27|43.74|42.34|43.64|42.24|87
1721579700000|2024-07-21 16:35:00|43.66|42.26|43.69|42.29|43.74|42.34|43.65|42.25|102
1721580000000|2024-07-21 16:40:00|43.68|42.28|43.7|42.3|43.73|42.33|43.65|42.25|35
1721580300000|2024-07-21 16:45:00|43.71|42.31|43.89|42.49|43.95|42.55|43.68|42.28|127
1721580600000|2024-07-21 16:50:00|43.88|42.48|43.98|42.58|43.98|42.58|43.87|42.47|117
1721580900000|2024-07-21 16:55:00|43.99|42.59|44.05|42.65|44.05|42.65|43.93|42.53|107
1721581200000|2024-07-21 17:00:00|44.06|42.66|44.05|42.65|44.17|42.77|44.03|42.63|158
1721581500000|2024-07-21 17:05:00|44.06|42.66|44.04|42.64|44.11|42.71|44|42.6|166
1721581800000|2024-07-21 17:10:00|44.03|42.63|44.02|42.62|44.03|42.63|43.99|42.59|32
1721582100000|2024-07-21 17:15:00|44.03|42.63|43.91|42.51|44.03|42.63|43.89|42.49|138
1721582400000|2024-07-21 17:20:00|43.9|42.5|43.96|42.56|43.96|42.56|43.9|42.5|127
1721582700000|2024-07-21 17:25:00|43.95|42.55|43.95|42.55|43.97|42.57|43.92|42.52|27
1721583000000|2024-07-21 17:30:00|43.94|42.54|43.93|42.53|43.98|42.58|43.91|42.51|73
1721583300000|2024-07-21 17:35:00|43.94|42.54|43.94|42.54|43.96|42.56|43.9|42.5|58
1721583600000|2024-07-21 17:40:00|43.95|42.55|43.92|42.52|43.96|42.56|43.91|42.51|52
1721583900000|2024-07-21 17:45:00|43.91|42.51|43.7|42.3|43.92|42.52|43.69|42.29|124
1721584200000|2024-07-21 17:50:00|43.69|42.29|43.39|41.99|43.7|42.3|43.17|41.77|325
1721584500000|2024-07-21 17:55:00|43.38|41.98|43.41|42.01|43.55|42.15|43.38|41.98|296
1721584800000|2024-07-21 18:00:00|43.42|42.02|43.22|41.82|43.52|42.12|43.21|41.81|261
1721585100000|2024-07-21 18:05:00|43.23|41.83|42.76|41.36|43.31|41.91|42.6|41.2|405
1721585400000|2024-07-21 18:10:00|42.77|41.37|42.8|41.4|42.84|41.44|42.4|41|512
1721585700000|2024-07-21 18:15:00|42.79|41.39|42.98|41.58|42.98|41.58|42.72|41.32|387
1721586000000|2024-07-21 18:20:00|42.99|41.59|43.19|41.79|43.2|41.8|42.88|41.48|252
1721586300000|2024-07-21 18:25:00|43.18|41.78|43.35|41.95|43.42|42.02|43.1|41.7|230
1721586600000|2024-07-21 18:30:00|43.34|41.94|43.41|42.01|43.58|42.18|43.29|41.89|312
1721586900000|2024-07-21 18:35:00|43.4|42|43.3|41.9|43.42|42.02|43.3|41.9|249
1721587200000|2024-07-21 18:40:00|43.29|41.89|43.06|41.66|43.35|41.95|43.06|41.66|135
1721587500000|2024-07-21 18:45:00|43.07|41.67|43|41.6|43.19|41.79|43|41.6|156
1721587800000|2024-07-21 18:50:00|42.99|41.59|42.98|41.58|43.07|41.67|42.96|41.56|110
1721588100000|2024-07-21 18:55:00|42.99|41.59|42.94|41.54|43.03|41.63|42.94|41.54|72
1721588400000|2024-07-21 19:00:00|42.93|41.53|42.83|41.43|42.93|41.53|42.8|41.4|123
1721588700000|2024-07-21 19:05:00|42.84|41.44|42.91|41.51|42.99|41.59|42.84|41.44|116
1721589000000|2024-07-21 19:10:00|42.92|41.52|42.85|41.45|42.99|41.59|42.79|41.39|97
1721589300000|2024-07-21 19:15:00|42.87|41.47|42.95|41.55|42.96|41.56|42.85|41.45|87
1721589600000|2024-07-21 19:20:00|42.96|41.56|43.08|41.68|43.08|41.68|42.9|41.5|85
1721589900000|2024-07-21 19:25:00|43.09|41.69|43.19|41.79|43.26|41.86|43.02|41.62|88
1721590200000|2024-07-21 19:30:00|43.2|41.8|43.3|41.9|43.4|42|43.2|41.8|240
1721590500000|2024-07-21 19:35:00|43.31|41.91|43.35|41.95|43.39|41.99|43.29|41.89|147
1721590800000|2024-07-21 19:40:00|43.36|41.96|43.47|41.67|43.59|41.98|43.35|41.62|79
1721591100000|2024-07-21 19:45:00|43.48|41.68|43.62|41.82|43.63|41.83|43.4|41.6|145
1721591400000|2024-07-21 19:50:00|43.61|41.81|43.58|41.78|43.68|41.88|43.54|41.74|102
1721591700000|2024-07-21 19:55:00|43.59|41.79|43.67|41.87|43.68|41.88|43.57|41.77|90
1721592000000|2024-07-21 20:00:00|43.66|41.86|43.65|41.85|43.69|41.89|43.6|41.8|108
1721592300000|2024-07-21 20:05:00|43.66|41.86|43.72|41.92|43.72|41.92|43.6|41.8|58
1721592600000|2024-07-21 20:10:00|43.73|41.93|43.81|42.01|43.88|42.08|43.73|41.93|59
1721592900000|2024-07-21 20:15:00|43.8|42|44.02|42.22|44.04|42.24|43.8|42|160
1721593200000|2024-07-21 20:20:00|44.01|42.21|44.18|42.38|44.2|42.4|43.96|42.16|176
1721593500000|2024-07-21 20:25:00|44.19|42.39|44.37|42.57|44.38|42.58|44.18|42.38|206
1721593800000|2024-07-21 20:30:00|44.36|42.56|44.41|42.61|44.44|42.64|44.3|42.5|192
1721594100000|2024-07-21 20:35:00|44.42|42.62|44.46|42.66|44.46|42.66|44.33|42.53|159
1721594400000|2024-07-21 20:40:00|44.48|42.68|44.46|42.66|44.57|42.77|44.42|42.62|197
1721594700000|2024-07-21 20:45:00|44.47|42.67|44.39|42.59|44.53|42.73|44.31|42.51|202
1721595000000|2024-07-21 20:50:00|44.38|42.58|44.41|42.61|44.46|42.66|44.34|42.54|147
1721595300000|2024-07-21 20:55:00|44.4|42.6|44.13|42.73|44.4|42.79|44.1|42.56|120
1721595600000|2024-07-21 21:00:00|44.14|42.74|44.22|42.82|44.29|42.89|44.13|42.73|148
1721595900000|2024-07-21 21:05:00|44.23|42.83|43.56|43.36|44.3|43.37|43.56|42.77|123
1721596200000|2024-07-21 21:10:00|43.55|43.35|43.46|43.26|43.55|43.35|43.42|43.22|111
1721596500000|2024-07-21 21:15:00|43.47|43.27|43.57|43.37|43.65|43.45|43.47|43.27|70
1721596800000|2024-07-21 21:20:00|43.58|43.38|43.53|43.33|43.61|43.41|43.53|43.33|26
1721597100000|2024-07-21 21:25:00|43.52|43.32|43.56|43.36|43.6|43.4|43.51|43.31|40
1721597400000|2024-07-21 21:30:00|43.57|43.37|43.6|43.4|43.62|43.42|43.57|43.37|25
1721597700000|2024-07-21 21:35:00|43.62|43.42|43.84|43.64|43.85|43.65|43.61|43.41|123
1721598000000|2024-07-21 21:40:00|43.85|43.65|43.83|43.63|43.85|43.65|43.82|43.62|89
1721598300000|2024-07-21 21:45:00|43.85|43.65|43.82|43.62|43.85|43.65|43.82|43.62|50
1721598600000|2024-07-21 21:50:00|43.83|43.63|43.94|43.74|43.98|43.78|43.82|43.62|117
1721598900000|2024-07-21 21:55:00|43.95|43.75|44.03|43.83|44.07|43.87|43.95|43.75|132
1721599200000|2024-07-21 22:00:00|44.04|43.84|44.14|43.94|44.16|43.96|44.04|43.84|235
1721599500000|2024-07-21 22:05:00|44.15|43.95|44.26|44.06|44.26|44.06|44.14|43.94|405
1721599800000|2024-07-21 22:10:00|44.25|44.05|44.31|44.11|44.31|44.11|44.23|44.03|243
1721600100000|2024-07-21 22:15:00|44.32|44.12|44.32|44.12|44.37|44.17|44.21|44.01|134
1721600400000|2024-07-21 22:20:00|44.33|44.13|44.33|44.13|44.37|44.17|44.29|44.09|162
1721600700000|2024-07-21 22:25:00|44.32|44.12|44.43|44.23|44.43|44.23|44.3|44.1|371
1721601000000|2024-07-21 22:30:00|44.42|44.22|44.4|44.2|44.54|44.34|44.3|44.1|192
1721601300000|2024-07-21 22:35:00|44.39|44.19|44.39|44.19|44.46|44.26|44.37|44.17|258
1721601600000|2024-07-21 22:40:00|44.4|44.2|44.46|44.26|44.48|44.28|44.4|44.2|220
1721601900000|2024-07-21 22:45:00|44.47|44.27|44.43|44.23|44.5|44.3|44.42|44.22|215
1721602200000|2024-07-21 22:50:00|44.42|44.22|44.49|44.29|44.51|44.31|44.4|44.2|278
1721602500000|2024-07-21 22:55:00|44.48|44.28|44.56|44.36|44.56|44.36|44.47|44.27|279
1721602800000|2024-07-21 23:00:00|44.55|44.35|44.71|44.51|44.76|44.56|44.53|44.33|433
1721603100000|2024-07-21 23:05:00|44.7|44.5|44.83|44.63|44.87|44.67|44.7|44.5|350
1721603400000|2024-07-21 23:10:00|44.84|44.64|44.98|44.78|44.99|44.79|44.8|44.6|381
1721603700000|2024-07-21 23:15:00|44.99|44.79|44.88|44.68|44.99|44.79|44.87|44.67|240
1721604000000|2024-07-21 23:20:00|44.89|44.69|44.85|44.65|44.9|44.7|44.83|44.63|353
1721604300000|2024-07-21 23:25:00|44.83|44.63|44.84|44.64|44.87|44.67|44.82|44.62|200
1721604600000|2024-07-21 23:30:00|44.85|44.65|44.67|44.47|44.89|44.69|44.66|44.46|199
1721604900000|2024-07-21 23:35:00|44.66|44.46|44.68|44.48|44.7|44.5|44.64|44.44|278
1721605200000|2024-07-21 23:40:00|44.67|44.47|44.72|44.52|44.81|44.61|44.67|44.47|261
1721605500000|2024-07-21 23:45:00|44.71|44.51|44.67|44.47|44.77|44.57|44.67|44.47|192
1721605800000|2024-07-21 23:50:00|44.68|44.48|44.67|44.47|44.77|44.57|44.64|44.44|245
1721606100000|2024-07-21 23:55:00|44.68|44.48|44.79|44.59|44.82|44.62|44.68|44.48|256
1721606400000|2024-07-22 00:00:00|44.8|44.6|44.96|44.76|44.97|44.77|44.79|44.59|228
1721606700000|2024-07-22 00:05:00|44.97|44.77|45|44.8|45.13|44.93|44.97|44.77|147
1721607000000|2024-07-22 00:10:00|44.99|44.79|44.84|44.64|45.12|44.92|44.84|44.64|114
1721607300000|2024-07-22 00:15:00|44.85|44.65|44.82|44.62|44.9|44.7|44.78|44.58|122
1721607600000|2024-07-22 00:20:00|44.84|44.64|44.72|44.52|44.85|44.65|44.72|44.52|63
1721607900000|2024-07-22 00:25:00|44.73|44.53|44.87|44.67|44.9|44.7|44.72|44.52|116
1721608200000|2024-07-22 00:30:00|44.86|44.66|45|44.8|45|44.8|44.85|44.65|213
1721608500000|2024-07-22 00:35:00|44.99|44.79|44.86|44.66|45|44.8|44.84|44.64|139
1721608800000|2024-07-22 00:40:00|44.85|44.65|44.88|44.68|44.93|44.73|44.85|44.65|102
1721609100000|2024-07-22 00:45:00|44.9|44.7|44.88|44.68|44.94|44.74|44.85|44.65|144
1721609400000|2024-07-22 00:50:00|44.87|44.67|44.8|44.6|44.93|44.73|44.79|44.59|89
1721609700000|2024-07-22 00:55:00|44.79|44.59|44.69|44.49|44.79|44.59|44.66|44.46|106
1721610000000|2024-07-22 01:00:00|44.7|44.5|44.57|44.37|44.74|44.54|44.57|44.37|65
1721610300000|2024-07-22 01:05:00|44.58|44.38|44.53|44.33|44.62|44.42|44.52|44.32|111
1721610600000|2024-07-22 01:10:00|44.52|44.32|44.39|44.19|44.55|44.35|44.37|44.17|119
1721610900000|2024-07-22 01:15:00|44.4|44.2|44.27|44.07|44.4|44.2|44.19|43.99|108
1721611200000|2024-07-22 01:20:00|44.29|44.09|44.41|44.21|44.51|44.31|44.29|44.09|177
1721611500000|2024-07-22 01:25:00|44.4|44.2|44.42|44.22|44.53|44.33|44.39|44.19|131
1721611800000|2024-07-22 01:30:00|44.41|44.21|44.41|44.21|44.49|44.29|44.35|44.15|104
1721612100000|2024-07-22 01:35:00|44.42|44.22|44.4|44.2|44.47|44.27|44.38|44.18|96
1721612400000|2024-07-22 01:40:00|44.39|44.19|44.38|44.18|44.51|44.31|44.35|44.15|166
1721612700000|2024-07-22 01:45:00|44.39|44.19|44.3|44.1|44.48|44.28|44.3|44.1|172
1721613000000|2024-07-22 01:50:00|44.32|44.12|44.21|44.01|44.32|44.12|44.21|44.01|98
1721613300000|2024-07-22 01:55:00|44.2|44|44.17|43.97|44.24|44.04|44.16|43.96|52
1721613600000|2024-07-22 02:00:00|44.16|43.96|44.07|43.87|44.2|44|44.06|43.86|72
1721613900000|2024-07-22 02:05:00|44.06|43.86|44.03|43.83|44.07|43.87|43.99|43.79|95
1721614200000|2024-07-22 02:10:00|44.02|43.82|44.08|43.88|44.1|43.9|43.98|43.78|138
1721614500000|2024-07-22 02:15:00|44.09|43.89|44.06|43.86|44.14|43.94|44.06|43.86|80
1721614800000|2024-07-22 02:20:00|44.07|43.87|44.02|43.82|44.1|43.9|44.02|43.82|54
1721615100000|2024-07-22 02:25:00|44.03|43.83|44.17|43.97|44.18|43.98|44.03|43.83|90
1721615400000|2024-07-22 02:30:00|44.2|44|44.37|44.17|44.38|44.18|44.2|44|198
1721615700000|2024-07-22 02:35:00|44.38|44.18|44.3|44.1|44.4|44.2|44.29|44.09|64
1721616000000|2024-07-22 02:40:00|44.29|44.09|44.27|44.07|44.3|44.1|44.2|44|62
1721616300000|2024-07-22 02:45:00|44.29|44.09|44.33|44.13|44.34|44.14|44.26|44.06|73
1721616600000|2024-07-22 02:50:00|44.34|44.14|44.35|44.15|44.38|44.18|44.32|44.12|115
1721616900000|2024-07-22 02:55:00|44.34|44.14|44.3|44.1|44.36|44.16|44.3|44.1|143
1721617200000|2024-07-22 03:00:00|44.31|44.11|44.18|43.98|44.31|44.11|44.18|43.98|82
1721617500000|2024-07-22 03:05:00|44.2|44|44.15|43.95|44.23|44.03|44.11|43.91|105
1721617800000|2024-07-22 03:10:00|44.14|43.94|44.15|43.95|44.17|43.97|44.14|43.94|156
1721618100000|2024-07-22 03:15:00|44.16|43.96|44.27|44.07|44.3|44.1|44.15|43.95|98
1721618400000|2024-07-22 03:20:00|44.26|44.06|44.11|43.91|44.27|44.07|44.11|43.91|113
1721618700000|2024-07-22 03:25:00|44.12|43.92|44.1|43.9|44.12|43.92|44.08|43.88|47
1721619000000|2024-07-22 03:30:00|44.11|43.91|44.06|43.86|44.11|43.91|44.05|43.85|36
1721619300000|2024-07-22 03:35:00|44.05|43.85|44.01|43.81|44.05|43.85|44.01|43.81|42
1721619600000|2024-07-22 03:40:00|44|43.8|43.99|43.79|44.08|43.88|43.95|43.75|194
1721619900000|2024-07-22 03:45:00|43.98|43.78|44.02|43.82|44.04|43.84|43.98|43.78|24
1721620200000|2024-07-22 03:50:00|44.01|43.81|43.98|43.78|44.05|43.85|43.95|43.75|59
1721620500000|2024-07-22 03:55:00|43.97|43.77|43.98|43.78|44.01|43.81|43.96|43.76|56
1721620800000|2024-07-22 04:00:00|43.99|43.79|44.04|43.84|44.05|43.85|43.97|43.77|80
1721621100000|2024-07-22 04:05:00|44.03|43.83|44.05|43.85|44.06|43.86|43.98|43.78|93
1721621400000|2024-07-22 04:10:00|44.06|43.86|44.1|43.9|44.13|43.93|44.06|43.86|115
1721621700000|2024-07-22 04:15:00|44.11|43.91|44.07|43.87|44.17|43.97|44.07|43.87|164
1721622000000|2024-07-22 04:20:00|44.06|43.86|44|43.8|44.07|43.87|44|43.8|25
1721622300000|2024-07-22 04:25:00|44.01|43.81|44.01|43.81|44.05|43.85|44|43.8|37
1721622600000|2024-07-22 04:30:00|44|43.8|43.97|43.77|44.04|43.84|43.97|43.77|39
1721622900000|2024-07-22 04:35:00|43.96|43.76|43.89|43.69|43.96|43.76|43.87|43.67|45
1721623200000|2024-07-22 04:40:00|43.88|43.68|43.89|43.69|43.9|43.7|43.83|43.63|147
1721623500000|2024-07-22 04:45:00|43.88|43.68|43.87|43.67|43.9|43.7|43.84|43.64|99
1721623800000|2024-07-22 04:50:00|43.86|43.66|43.87|43.67|43.9|43.7|43.86|43.66|123
1721624100000|2024-07-22 04:55:00|43.88|43.68|43.87|43.67|43.9|43.7|43.86|43.66|89
1721624400000|2024-07-22 05:00:00|43.86|43.66|43.74|43.54|43.89|43.69|43.72|43.52|242
1721624700000|2024-07-22 05:05:00|43.73|43.53|43.73|43.53|43.75|43.55|43.68|43.48|115
1721625000000|2024-07-22 05:10:00|43.72|43.52|43.7|43.5|43.73|43.53|43.67|43.47|66
1721625300000|2024-07-22 05:15:00|43.69|43.49|43.62|43.42|43.69|43.49|43.59|43.39|90
1721625600000|2024-07-22 05:20:00|43.61|43.41|43.57|43.37|43.68|43.48|43.57|43.37|72
1721625900000|2024-07-22 05:25:00|43.58|43.38|43.63|43.43|43.63|43.43|43.58|43.38|30
1721626200000|2024-07-22 05:30:00|43.62|43.42|43.58|43.38|43.63|43.43|43.57|43.37|37
1721626500000|2024-07-22 05:35:00|43.57|43.37|43.42|43.22|43.58|43.38|43.4|43.2|69
1721626800000|2024-07-22 05:40:00|43.44|43.24|43.35|43.15|43.44|43.24|43.31|43.11|87
1721627100000|2024-07-22 05:45:00|43.34|43.14|43.35|43.15|43.36|43.16|43.2|43|135
1721627400000|2024-07-22 05:50:00|43.34|43.14|43.41|43.21|43.42|43.22|43.27|43.07|132
1721627700000|2024-07-22 05:55:00|43.42|43.22|43.39|43.19|43.42|43.22|43.37|43.17|40
1721628000000|2024-07-22 06:00:00|43.38|43.18|43.31|43.11|43.39|43.19|43.27|43.07|109
1721628300000|2024-07-22 06:05:00|43.3|43.1|43.53|43.33|43.53|43.33|43.3|43.1|182
1721628600000|2024-07-22 06:10:00|43.54|43.34|43.59|43.39|43.61|43.41|43.52|43.32|133
1721628900000|2024-07-22 06:15:00|43.6|43.4|43.43|43.23|43.6|43.4|43.37|43.17|150
1721629200000|2024-07-22 06:20:00|43.44|43.24|43.47|43.27|43.47|43.27|43.39|43.19|96
1721629500000|2024-07-22 06:25:00|43.46|43.26|43.36|43.16|43.47|43.27|43.33|43.13|104
1721629800000|2024-07-22 06:30:00|43.35|43.15|43.34|43.14|43.35|43.15|43.28|43.08|171
1721630100000|2024-07-22 06:35:00|43.33|43.13|43.17|42.97|43.34|43.14|43.16|42.96|101
1721630400000|2024-07-22 06:40:00|43.15|42.95|43.2|43|43.26|43.06|43.06|42.86|129
1721630700000|2024-07-22 06:45:00|43.19|42.99|43.19|42.99|43.24|43.04|43.09|42.89|227
1721631000000|2024-07-22 06:50:00|43.18|42.98|43.26|43.06|43.3|43.1|43.16|42.96|263
1721631300000|2024-07-22 06:55:00|43.25|43.05|43.33|43.13|43.34|43.14|43.23|43.03|109
1721631600000|2024-07-22 07:00:00|43.34|43.14|43.24|43.04|43.34|43.14|43.19|42.99|132
1721631900000|2024-07-22 07:05:00|43.23|43.03|43.2|43|43.27|43.07|43.14|42.94|104
1721632200000|2024-07-22 07:10:00|43.19|42.99|43.24|43.04|43.25|43.05|43.13|42.93|140
1721632500000|2024-07-22 07:15:00|43.25|43.05|43.25|43.05|43.31|43.11|43.17|42.97|146
1721632800000|2024-07-22 07:20:00|43.26|43.06|43.29|43.09|43.3|43.1|43.2|43|106
1721633100000|2024-07-22 07:25:00|43.3|43.1|43.22|43.02|43.32|43.12|43.17|42.97|128
1721633400000|2024-07-22 07:30:00|43.23|43.03|43.35|43.15|43.39|43.19|43.22|43.02|200
1721633700000|2024-07-22 07:35:00|43.36|43.16|43.42|43.22|43.45|43.25|43.31|43.11|210
1721634000000|2024-07-22 07:40:00|43.41|43.21|43.52|43.32|43.54|43.34|43.39|43.19|143
1721634300000|2024-07-22 07:45:00|43.51|43.31|43.55|43.35|43.55|43.35|43.47|43.27|113
1721634600000|2024-07-22 07:50:00|43.57|43.37|43.66|43.46|43.67|43.47|43.55|43.35|131
1721634900000|2024-07-22 07:55:00|43.67|43.47|43.52|43.32|43.68|43.48|43.48|43.28|166
1721635200000|2024-07-22 08:00:00|43.53|43.33|43.46|43.26|43.57|43.37|43.45|43.25|165
1721635500000|2024-07-22 08:05:00|43.47|43.27|43.66|43.46|43.69|43.49|43.4|43.2|158
1721635800000|2024-07-22 08:10:00|43.65|43.45|43.88|43.68|43.89|43.69|43.65|43.45|206
1721636100000|2024-07-22 08:15:00|43.87|43.67|43.72|43.52|43.88|43.68|43.72|43.52|139
1721636400000|2024-07-22 08:20:00|43.71|43.51|43.69|43.49|43.73|43.53|43.63|43.43|80
1721636700000|2024-07-22 08:25:00|43.7|43.5|43.69|43.49|43.74|43.54|43.6|43.4|113
1721637000000|2024-07-22 08:30:00|43.68|43.48|43.6|43.4|43.72|43.52|43.6|43.4|74
1721637300000|2024-07-22 08:35:00|43.61|43.41|43.51|43.31|43.62|43.42|43.48|43.28|125
1721637600000|2024-07-22 08:40:00|43.5|43.3|43.44|43.24|43.51|43.31|43.4|43.2|116
1721637900000|2024-07-22 08:45:00|43.45|43.25|43.27|43.07|43.46|43.26|43.25|43.05|136
1721638200000|2024-07-22 08:50:00|43.26|43.06|43.34|43.14|43.35|43.15|43.25|43.05|65
1721638500000|2024-07-22 08:55:00|43.35|43.15|43.33|43.13|43.37|43.17|43.31|43.11|74
1721638800000|2024-07-22 09:00:00|43.32|43.12|43.39|43.19|43.41|43.21|43.24|43.04|202
1721639100000|2024-07-22 09:05:00|43.38|43.18|43.48|43.28|43.51|43.31|43.35|43.15|181
1721639400000|2024-07-22 09:10:00|43.49|43.29|43.47|43.27|43.53|43.33|43.42|43.22|83
1721639700000|2024-07-22 09:15:00|43.46|43.26|43.63|43.43|43.66|43.46|43.44|43.24|310
1721640000000|2024-07-22 09:20:00|43.62|43.42|43.59|43.39|43.65|43.45|43.54|43.34|179
1721640300000|2024-07-22 09:25:00|43.6|43.4|43.72|43.52|43.76|43.56|43.6|43.4|216
1721640600000|2024-07-22 09:30:00|43.73|43.53|43.64|43.44|43.74|43.54|43.63|43.43|80
1721640900000|2024-07-22 09:35:00|43.63|43.43|43.61|43.41|43.64|43.44|43.59|43.39|43
1721641200000|2024-07-22 09:40:00|43.62|43.42|43.7|43.5|43.7|43.5|43.61|43.41|79
1721641500000|2024-07-22 09:45:00|43.71|43.51|43.59|43.39|43.73|43.53|43.56|43.36|144
1721641800000|2024-07-22 09:50:00|43.6|43.4|43.6|43.4|43.61|43.41|43.53|43.33|57
1721642100000|2024-07-22 09:55:00|43.59|43.39|43.72|43.52|43.73|43.53|43.59|43.39|73
1721642400000|2024-07-22 10:00:00|43.71|43.51|43.74|43.54|43.75|43.55|43.61|43.41|80
1721642700000|2024-07-22 10:05:00|43.73|43.53|43.66|43.46|43.73|43.53|43.6|43.4|50
1721643000000|2024-07-22 10:10:00|43.67|43.47|43.64|43.44|43.71|43.51|43.62|43.42|60
1721643300000|2024-07-22 10:15:00|43.63|43.43|43.77|43.57|43.77|43.57|43.59|43.39|104
1721643600000|2024-07-22 10:20:00|43.76|43.56|43.82|43.62|43.83|43.63|43.73|43.53|170
1721643900000|2024-07-22 10:25:00|43.81|43.61|43.83|43.63|43.87|43.67|43.81|43.61|170
1721644200000|2024-07-22 10:30:00|43.82|43.62|43.79|43.59|43.83|43.63|43.72|43.52|98
1721644500000|2024-07-22 10:35:00|43.78|43.58|43.76|43.56|43.84|43.64|43.75|43.55|58
1721644800000|2024-07-22 10:40:00|43.75|43.55|43.77|43.57|43.79|43.59|43.7|43.5|144
1721645100000|2024-07-22 10:45:00|43.76|43.56|43.79|43.59|43.79|43.59|43.71|43.51|58
1721645400000|2024-07-22 10:50:00|43.8|43.6|43.79|43.59|43.84|43.64|43.77|43.57|66
1721645700000|2024-07-22 10:55:00|43.8|43.6|43.76|43.56|43.8|43.6|43.75|43.55|45
1721646000000|2024-07-22 11:00:00|43.77|43.57|43.77|43.57|43.82|43.62|43.76|43.56|89
1721646300000|2024-07-22 11:05:00|43.76|43.56|43.73|43.53|43.8|43.6|43.72|43.52|52
1721646600000|2024-07-22 11:10:00|43.72|43.52|43.8|43.6|43.81|43.61|43.7|43.5|48
1721646900000|2024-07-22 11:15:00|43.79|43.59|43.81|43.61|43.82|43.62|43.76|43.56|97
1721647200000|2024-07-22 11:20:00|43.8|43.6|43.74|43.54|43.83|43.63|43.74|43.54|73
1721647500000|2024-07-22 11:25:00|43.73|43.53|43.77|43.57|43.78|43.58|43.69|43.49|54
1721647800000|2024-07-22 11:30:00|43.76|43.56|43.83|43.63|43.84|43.64|43.73|43.53|104
1721648100000|2024-07-22 11:35:00|43.84|43.64|43.77|43.57|43.84|43.64|43.73|43.53|42
1721648400000|2024-07-22 11:40:00|43.78|43.58|43.8|43.6|43.83|43.63|43.78|43.58|66
1721648700000|2024-07-22 11:45:00|43.81|43.61|43.92|43.72|43.94|43.74|43.81|43.61|117
1721649000000|2024-07-22 11:50:00|43.93|43.73|43.94|43.74|43.99|43.79|43.91|43.71|66
1721649300000|2024-07-22 11:55:00|43.95|43.75|43.87|43.67|43.98|43.78|43.87|43.67|48
1721649600000|2024-07-22 12:00:00|43.88|43.68|43.75|43.55|43.89|43.69|43.74|43.54|55
1721649900000|2024-07-22 12:05:00|43.76|43.56|43.72|43.52|43.81|43.61|43.72|43.52|32
1721650200000|2024-07-22 12:10:00|43.7|43.5|43.73|43.53|43.79|43.59|43.69|43.49|52
1721650500000|2024-07-22 12:15:00|43.74|43.54|43.81|43.61|43.82|43.62|43.67|43.47|168
1721650800000|2024-07-22 12:20:00|43.82|43.62|43.94|43.74|43.99|43.79|43.82|43.62|321
1721651100000|2024-07-22 12:25:00|43.93|43.73|43.9|43.7|43.95|43.75|43.9|43.7|60
1721651400000|2024-07-22 12:30:00|43.91|43.71|43.89|43.69|43.95|43.75|43.86|43.66|92
1721651700000|2024-07-22 12:35:00|43.88|43.68|43.91|43.71|43.92|43.72|43.82|43.62|53
1721652000000|2024-07-22 12:40:00|43.92|43.72|43.84|43.64|43.92|43.72|43.78|43.58|77
1721652300000|2024-07-22 12:45:00|43.83|43.63|43.87|43.67|43.88|43.68|43.8|43.6|58
1721652600000|2024-07-22 12:50:00|43.86|43.66|43.82|43.62|43.87|43.67|43.8|43.6|116
1721652900000|2024-07-22 12:55:00|43.83|43.63|43.83|43.63|43.83|43.63|43.8|43.6|86
1721653200000|2024-07-22 13:00:00|43.82|43.62|43.84|43.64|43.91|43.71|43.79|43.59|161
1721653500000|2024-07-22 13:05:00|43.85|43.65|43.9|43.7|43.96|43.76|43.85|43.65|120
1721653800000|2024-07-22 13:10:00|43.91|43.71|43.81|43.61|44|43.8|43.81|43.61|149
1721654100000|2024-07-22 13:15:00|43.82|43.62|43.71|43.51|43.82|43.62|43.7|43.5|157
1721654400000|2024-07-22 13:20:00|43.72|43.52|43.74|43.54|43.78|43.58|43.7|43.5|80
1721654700000|2024-07-22 13:25:00|43.73|43.53|43.68|43.48|43.74|43.54|43.67|43.47|51
1721655000000|2024-07-22 13:30:00|43.69|43.49|43.77|43.57|43.77|43.57|43.59|43.39|150
1721655300000|2024-07-22 13:35:00|43.78|43.58|43.75|43.55|43.94|43.74|43.75|43.55|189
1721655600000|2024-07-22 13:40:00|43.76|43.56|43.52|43.32|43.82|43.62|43.44|43.24|214
1721655900000|2024-07-22 13:45:00|43.53|43.33|43.39|43.19|43.55|43.35|43.36|43.16|255
1721656200000|2024-07-22 13:50:00|43.4|43.2|43.37|43.17|43.46|43.26|43.28|43.08|171
1721656500000|2024-07-22 13:55:00|43.36|43.16|43.3|43.1|43.36|43.16|43.23|43.03|180
1721656800000|2024-07-22 14:00:00|43.31|43.11|43.3|43.1|43.4|43.2|43.2|43|180
1721657100000|2024-07-22 14:05:00|43.31|43.11|43.29|43.09|43.35|43.15|43.25|43.05|115
1721657400000|2024-07-22 14:10:00|43.3|43.1|43.38|43.18|43.42|43.22|43.3|43.1|122
1721657700000|2024-07-22 14:15:00|43.34|43.14|43.32|43.12|43.41|43.21|43.21|43.01|143
1721658000000|2024-07-22 14:20:00|43.34|43.14|43.23|43.03|43.38|43.18|43.15|42.95|221
1721658300000|2024-07-22 14:25:00|43.22|43.02|43.23|43.03|43.27|43.07|43.2|43|125
1721658600000|2024-07-22 14:30:00|43.24|43.04|43.08|42.88|43.26|43.06|43.07|42.87|124
1721658900000|2024-07-22 14:35:00|43.09|42.89|43.26|43.06|43.27|43.07|42.97|42.77|304
1721659200000|2024-07-22 14:40:00|43.27|43.07|43.18|42.98|43.31|43.11|43.17|42.97|99
1721659500000|2024-07-22 14:45:00|43.17|42.97|43.15|42.95|43.25|43.05|43.13|42.93|104
1721659800000|2024-07-22 14:50:00|43.14|42.94|43.14|42.94|43.2|43|43.03|42.83|160
1721660100000|2024-07-22 14:55:00|43.13|42.93|43.14|42.94|43.17|42.97|43.03|42.83|128
1721660400000|2024-07-22 15:00:00|43.13|42.93|43.22|43.02|43.25|43.05|43.06|42.86|247
1721660700000|2024-07-22 15:05:00|43.2|43|43.03|42.83|43.2|43|43.01|42.81|100
1721661000000|2024-07-22 15:10:00|43.04|42.84|43.15|42.95|43.2|43|43.03|42.83|159
1721661300000|2024-07-22 15:15:00|43.14|42.94|43.12|42.92|43.24|43.04|43.09|42.89|124
1721661600000|2024-07-22 15:20:00|43.13|42.93|43.13|42.93|43.2|43|43.11|42.91|96
1721661900000|2024-07-22 15:25:00|43.14|42.94|43.13|42.93|43.2|43|43.09|42.89|87
1721662200000|2024-07-22 15:30:00|43.12|42.92|43.19|42.99|43.2|43|43.1|42.9|95
1721662500000|2024-07-22 15:35:00|43.2|43|43.24|43.04|43.27|43.07|43.17|42.97|131
1721662800000|2024-07-22 15:40:00|43.21|43.01|43.18|42.98|43.21|43.01|43.13|42.93|71
1721663100000|2024-07-22 15:45:00|43.17|42.97|43.25|43.05|43.27|43.07|43.14|42.94|126
1721663400000|2024-07-22 15:50:00|43.24|43.04|43.2|43|43.28|43.08|43.2|43|80
1721663700000|2024-07-22 15:55:00|43.19|42.99|43.1|42.9|43.21|43.01|43.09|42.89|68
1721664000000|2024-07-22 16:00:00|43.09|42.89|43.1|42.9|43.1|42.9|43|42.8|68
1721664300000|2024-07-22 16:05:00|43.11|42.91|43.17|42.97|43.18|42.98|43.1|42.9|68
1721664600000|2024-07-22 16:10:00|43.16|42.96|43.16|42.96|43.24|43.04|43.15|42.95|47
1721664900000|2024-07-22 16:15:00|43.15|42.95|43.17|42.97|43.21|43.01|43.13|42.93|70
1721665200000|2024-07-22 16:20:00|43.16|42.96|43.09|42.89|43.17|42.97|43.07|42.87|51
1721665500000|2024-07-22 16:25:00|43.07|42.87|43.09|42.89|43.1|42.9|43.01|42.81|92
1721665800000|2024-07-22 16:30:00|43.08|42.88|43.03|42.83|43.09|42.89|42.95|42.75|92
1721666100000|2024-07-22 16:35:00|43.02|42.82|43.06|42.86|43.08|42.88|43.01|42.81|129
1721666400000|2024-07-22 16:40:00|43.07|42.87|43.15|42.95|43.17|42.97|43.06|42.86|178
1721666700000|2024-07-22 16:45:00|43.16|42.96|43.05|42.85|43.26|43.06|43.03|42.83|191
1721667000000|2024-07-22 16:50:00|43.04|42.84|43.05|42.85|43.13|42.93|43|42.8|161
1721667300000|2024-07-22 16:55:00|43.06|42.86|43.03|42.83|43.1|42.9|43|42.8|65
1721667600000|2024-07-22 17:00:00|43.02|42.82|42.98|42.78|43.04|42.84|42.95|42.75|123
1721667900000|2024-07-22 17:05:00|42.97|42.77|42.98|42.78|43.02|42.82|42.97|42.77|133
1721668200000|2024-07-22 17:10:00|42.99|42.79|43|42.8|43.01|42.81|42.96|42.76|88
1721668500000|2024-07-22 17:15:00|42.99|42.79|43.01|42.81|43.03|42.83|42.97|42.77|98
1721668800000|2024-07-22 17:20:00|43|42.8|42.99|42.79|43.03|42.83|42.96|42.76|54
1721669100000|2024-07-22 17:25:00|43|42.8|43.02|42.82|43.02|42.82|43|42.8|15
1721669400000|2024-07-22 17:30:00|42.99|42.79|43.07|42.87|43.08|42.88|42.98|42.78|127
1721669700000|2024-07-22 17:35:00|43.08|42.88|43.12|42.92|43.14|42.94|43.05|42.85|200
1721670000000|2024-07-22 17:40:00|43.13|42.93|43.1|42.9|43.13|42.93|43.09|42.89|81
1721670300000|2024-07-22 17:45:00|43.07|42.87|43.11|42.91|43.11|42.91|43.04|42.84|41
1721670600000|2024-07-22 17:50:00|43.12|42.92|43.14|42.94|43.18|42.98|43.12|42.92|118
1721670900000|2024-07-22 17:55:00|43.15|42.95|43.2|43|43.21|43.01|43.13|42.93|28
1721671200000|2024-07-22 18:00:00|43.19|42.99|43.29|43.09|43.3|43.1|43.19|42.99|132
1721671500000|2024-07-22 18:05:00|43.3|43.1|43.31|43.11|43.34|43.14|43.18|42.98|109
1721671800000|2024-07-22 18:10:00|43.3|43.1|43.19|42.99|43.31|43.11|43.18|42.98|74
1721672100000|2024-07-22 18:15:00|43.2|43|43.15|42.95|43.2|43|43.1|42.9|159
1721672400000|2024-07-22 18:20:00|43.16|42.96|43.1|42.9|43.16|42.96|43.06|42.86|101
1721672700000|2024-07-22 18:25:00|43.11|42.91|43.02|42.82|43.12|42.92|43.02|42.82|18
1721673000000|2024-07-22 18:30:00|43.01|42.81|43.07|42.87|43.09|42.89|42.99|42.79|72
1721673300000|2024-07-22 18:35:00|43.08|42.88|43.04|42.84|43.1|42.9|43.03|42.83|133
1721673600000|2024-07-22 18:40:00|43.03|42.83|43.07|42.87|43.07|42.87|43.01|42.81|138
1721673900000|2024-07-22 18:45:00|43.06|42.86|43.07|42.87|43.12|42.92|43.03|42.83|87
1721674200000|2024-07-22 18:50:00|43.08|42.88|43.12|42.92|43.17|42.97|43.07|42.87|210
1721674500000|2024-07-22 18:55:00|43.11|42.91|43.04|42.84|43.12|42.92|43.04|42.84|68
1721674800000|2024-07-22 19:00:00|43.05|42.85|43|42.8|43.06|42.86|43|42.8|116
1721675100000|2024-07-22 19:05:00|42.99|42.79|43|42.8|43.03|42.83|42.98|42.78|81
1721675400000|2024-07-22 19:10:00|42.99|42.79|43.08|42.88|43.12|42.92|42.99|42.79|140
1721675700000|2024-07-22 19:15:00|43.07|42.87|43.04|42.84|43.14|42.94|43.02|42.82|168
1721676000000|2024-07-22 19:20:00|43.03|42.83|43.03|42.83|43.06|42.86|43|42.8|75
1721676300000|2024-07-22 19:25:00|43.04|42.84|43.02|42.82|43.05|42.85|43.01|42.81|86
1721676600000|2024-07-22 19:30:00|43.01|42.81|43.08|42.88|43.12|42.92|42.99|42.79|126
1721676900000|2024-07-22 19:35:00|43.09|42.89|43.11|42.91|43.12|42.92|43.06|42.86|59
1721677200000|2024-07-22 19:40:00|43.12|42.92|43.17|42.97|43.2|43|43.1|42.9|112
1721677500000|2024-07-22 19:45:00|43.18|42.98|43.32|43.12|43.33|43.13|43.17|42.97|125
1721677800000|2024-07-22 19:50:00|43.33|43.13|43.32|43.12|43.39|43.19|43.31|43.11|119
1721678100000|2024-07-22 19:55:00|43.31|43.11|43.44|43.24|43.44|43.24|43.31|43.11|118
1721678400000|2024-07-22 20:00:00|43.45|43.25|43.39|43.19|43.46|43.26|43.32|43.12|87
1721678700000|2024-07-22 20:05:00|43.38|43.18|43.35|43.15|43.4|43.2|43.32|43.12|59
1721679000000|2024-07-22 20:10:00|43.36|43.16|43.45|43.25|43.46|43.26|43.36|43.16|54
1721679300000|2024-07-22 20:15:00|43.44|43.24|43.38|43.18|43.45|43.25|43.32|43.12|98
1721679600000|2024-07-22 20:20:00|43.37|43.17|43.31|43.11|43.43|43.23|43.31|43.11|85
1721679900000|2024-07-22 20:25:00|43.32|43.12|43.25|43.05|43.36|43.16|43.25|43.05|97
1721680200000|2024-07-22 20:30:00|43.24|43.04|43.15|42.95|43.27|43.07|43.15|42.95|82
1721680500000|2024-07-22 20:35:00|43.16|42.96|43.28|43.08|43.29|43.09|43.16|42.96|147
1721680800000|2024-07-22 20:40:00|43.29|43.09|43.26|43.06|43.33|43.13|43.26|43.06|88
1721681100000|2024-07-22 20:45:00|43.25|43.05|43.28|43.08|43.32|43.12|43.22|43.02|84
1721681400000|2024-07-22 20:50:00|43.27|43.07|43.24|43.04|43.33|43.13|43.23|43.03|73
1721681700000|2024-07-22 20:55:00|43.22|43.02|43.29|43.09|43.3|43.1|43.19|42.99|60
1721682000000|2024-07-22 21:00:00|43.28|43.08|43.14|42.94|43.29|43.09|43.13|42.93|81
1721682300000|2024-07-22 21:05:00|43.15|42.95|43.07|42.87|43.15|42.95|43.07|42.87|43
1721682600000|2024-07-22 21:10:00|43.06|42.86|43.05|42.85|43.11|42.91|43|42.8|64
1721682900000|2024-07-22 21:15:00|43.06|42.86|42.98|42.78|43.1|42.9|42.97|42.77|61
1721683200000|2024-07-22 21:20:00|42.97|42.77|42.81|42.61|42.98|42.78|42.72|42.52|119
1721683500000|2024-07-22 21:25:00|42.8|42.6|42.83|42.63|42.86|42.66|42.8|42.6|47
1721683800000|2024-07-22 21:30:00|42.82|42.62|43.01|42.81|43.01|42.81|42.78|42.58|57
1721684100000|2024-07-22 21:35:00|43.02|42.82|43.11|42.91|43.11|42.91|43.02|42.82|30
1721684400000|2024-07-22 21:40:00|43.1|42.9|43.15|42.95|43.15|42.95|43.09|42.89|25
1721684700000|2024-07-22 21:45:00|43.16|42.96|43.19|42.99|43.19|42.99|43.16|42.96|18
1721685000000|2024-07-22 21:50:00|43.18|42.98|43.04|42.84|43.18|42.98|43.03|42.83|43
1721685300000|2024-07-22 21:55:00|43.05|42.85|43.05|42.85|43.06|42.86|43.01|42.81|26
1721685600000|2024-07-22 22:00:00|43.06|42.86|42.93|42.73|43.06|42.86|42.86|42.66|61
1721685900000|2024-07-22 22:05:00|42.91|42.71|42.73|42.53|42.91|42.71|42.71|42.51|115
1721686200000|2024-07-22 22:10:00|42.74|42.54|42.8|42.6|42.86|42.66|42.65|42.45|168
1721686500000|2024-07-22 22:15:00|42.81|42.61|42.81|42.61|42.87|42.67|42.72|42.52|154
1721686800000|2024-07-22 22:20:00|42.8|42.6|42.79|42.59|42.87|42.67|42.78|42.58|88
1721687100000|2024-07-22 22:25:00|42.8|42.6|42.88|42.68|42.89|42.69|42.78|42.58|149
1721687400000|2024-07-22 22:30:00|42.89|42.69|42.84|42.64|42.92|42.72|42.81|42.61|83
1721687700000|2024-07-22 22:35:00|42.85|42.65|42.84|42.64|42.96|42.76|42.84|42.64|116
1721688000000|2024-07-22 22:40:00|42.83|42.63|42.87|42.67|42.9|42.7|42.83|42.63|43
1721688300000|2024-07-22 22:45:00|42.86|42.66|42.84|42.64|42.9|42.7|42.83|42.63|78
1721688600000|2024-07-22 22:50:00|42.85|42.65|42.88|42.68|42.9|42.7|42.84|42.64|91
1721688900000|2024-07-22 22:55:00|42.87|42.67|42.8|42.6|42.88|42.68|42.79|42.59|120
1721689200000|2024-07-22 23:00:00|42.81|42.61|42.8|42.6|42.84|42.64|42.74|42.54|154
1721689500000|2024-07-22 23:05:00|42.79|42.59|42.67|42.47|42.85|42.65|42.67|42.47|131
1721689800000|2024-07-22 23:10:00|42.68|42.48|42.57|42.37|42.69|42.49|42.5|42.3|209
1721690100000|2024-07-22 23:15:00|42.58|42.38|42.73|42.53|42.74|42.54|42.52|42.32|163
1721690400000|2024-07-22 23:20:00|42.72|42.52|42.77|42.57|42.78|42.58|42.69|42.49|110
1721690700000|2024-07-22 23:25:00|42.78|42.58|42.8|42.6|42.81|42.61|42.76|42.56|63
1721691000000|2024-07-22 23:30:00|42.79|42.59|42.8|42.6|42.86|42.66|42.79|42.59|87
1721691300000|2024-07-22 23:35:00|42.77|42.57|42.85|42.65|42.85|42.65|42.73|42.53|131
1721691600000|2024-07-22 23:40:00|42.86|42.66|42.86|42.66|42.86|42.66|42.83|42.63|29
1721691900000|2024-07-22 23:45:00|42.87|42.67|42.83|42.63|42.88|42.68|42.82|42.62|45
1721692200000|2024-07-22 23:50:00|42.82|42.62|42.73|42.53|42.83|42.63|42.73|42.53|127
1721692500000|2024-07-22 23:55:00|42.74|42.54|42.73|42.53|42.75|42.55|42.69|42.49|154
1721692800000|2024-07-23 00:00:00|42.72|42.52|42.71|42.51|42.77|42.57|42.68|42.48|134
1721693100000|2024-07-23 00:05:00|42.72|42.52|42.79|42.59|42.82|42.62|42.72|42.52|142
1721693400000|2024-07-23 00:10:00|42.8|42.6|42.79|42.59|42.82|42.62|42.73|42.53|79
1721693700000|2024-07-23 00:15:00|42.8|42.6|42.75|42.55|42.82|42.62|42.74|42.54|75
1721694000000|2024-07-23 00:20:00|42.76|42.56|42.64|42.44|42.76|42.56|42.64|42.44|157
1721694300000|2024-07-23 00:25:00|42.62|42.42|42.6|42.4|42.65|42.45|42.59|42.39|107
1721694600000|2024-07-23 00:30:00|42.59|42.39|42.75|42.55|42.77|42.57|42.59|42.39|143
1721694900000|2024-07-23 00:35:00|42.76|42.56|42.83|42.63|42.84|42.64|42.74|42.54|83
1721695200000|2024-07-23 00:40:00|42.84|42.64|42.8|42.6|42.87|42.67|42.78|42.58|122
1721695500000|2024-07-23 00:45:00|42.81|42.61|42.93|42.73|42.94|42.74|42.75|42.55|83
1721695800000|2024-07-23 00:50:00|42.94|42.74|42.93|42.73|42.96|42.76|42.91|42.71|51
1721696100000|2024-07-23 00:55:00|42.92|42.72|42.9|42.7|42.93|42.73|42.89|42.69|10
1721696400000|2024-07-23 01:00:00|42.89|42.69|42.83|42.63|42.9|42.7|42.81|42.61|105
1721696700000|2024-07-23 01:05:00|42.84|42.64|42.81|42.61|42.91|42.71|42.81|42.61|94
1721697000000|2024-07-23 01:10:00|42.8|42.6|42.95|42.75|42.97|42.77|42.75|42.55|120
1721697300000|2024-07-23 01:15:00|42.96|42.76|42.93|42.73|43.04|42.84|42.92|42.72|74
1721697600000|2024-07-23 01:20:00|42.94|42.74|43|42.8|43|42.8|42.94|42.74|29
1721697900000|2024-07-23 01:25:00|43.01|42.81|42.92|42.72|43.02|42.82|42.9|42.7|57
1721698200000|2024-07-23 01:30:00|42.93|42.73|42.93|42.73|43.06|42.86|42.88|42.68|97
1721698500000|2024-07-23 01:35:00|42.94|42.74|42.86|42.66|43|42.8|42.81|42.61|80
1721698800000|2024-07-23 01:40:00|42.87|42.67|42.83|42.63|42.89|42.69|42.82|42.62|69
1721699100000|2024-07-23 01:45:00|42.84|42.64|42.85|42.65|42.91|42.71|42.83|42.63|57
1721699400000|2024-07-23 01:50:00|42.86|42.66|42.93|42.73|42.95|42.75|42.86|42.66|119
1721699700000|2024-07-23 01:55:00|42.92|42.72|42.92|42.72|42.98|42.78|42.91|42.71|35
1721700000000|2024-07-23 02:00:00|42.93|42.73|42.97|42.77|43.05|42.85|42.93|42.73|99
1721700300000|2024-07-23 02:05:00|42.96|42.76|42.93|42.73|43|42.8|42.93|42.73|67
1721700600000|2024-07-23 02:10:00|42.92|42.72|42.78|42.58|42.93|42.73|42.78|42.58|44
1721700900000|2024-07-23 02:15:00|42.74|42.54|42.84|42.64|42.85|42.65|42.72|42.52|98
1721701200000|2024-07-23 02:20:00|42.83|42.63|42.81|42.61|42.85|42.65|42.8|42.6|55
1721701500000|2024-07-23 02:25:00|42.79|42.59|42.81|42.61|42.83|42.63|42.77|42.57|35
1721701800000|2024-07-23 02:30:00|42.8|42.6|42.91|42.71|42.93|42.73|42.8|42.6|63
1721702100000|2024-07-23 02:35:00|42.9|42.7|42.97|42.77|42.99|42.79|42.9|42.7|55
1721702400000|2024-07-23 02:40:00|42.96|42.76|43.05|42.85|43.06|42.86|42.96|42.76|97
1721702700000|2024-07-23 02:45:00|43.06|42.86|42.94|42.74|43.06|42.86|42.89|42.69|52
1721703000000|2024-07-23 02:50:00|42.95|42.75|42.94|42.74|42.99|42.79|42.9|42.7|61
1721703300000|2024-07-23 02:55:00|42.95|42.75|42.9|42.7|42.95|42.75|42.87|42.67|34
1721703600000|2024-07-23 03:00:00|42.91|42.71|42.84|42.64|42.95|42.75|42.84|42.64|87
1721703900000|2024-07-23 03:05:00|42.85|42.65|42.9|42.7|42.91|42.71|42.84|42.64|66
1721704200000|2024-07-23 03:10:00|42.89|42.69|42.92|42.72|42.94|42.74|42.88|42.68|59
1721704500000|2024-07-23 03:15:00|42.93|42.73|42.82|42.62|42.93|42.73|42.81|42.61|47
1721704800000|2024-07-23 03:20:00|42.83|42.63|42.79|42.59|42.84|42.64|42.78|42.58|26
1721705100000|2024-07-23 03:25:00|42.78|42.58|42.81|42.61|42.82|42.62|42.78|42.58|12
1721705400000|2024-07-23 03:30:00|42.82|42.62|42.81|42.61|42.82|42.62|42.78|42.58|20
1721705700000|2024-07-23 03:35:00|42.8|42.6|42.81|42.61|42.82|42.62|42.8|42.6|38
1721706000000|2024-07-23 03:40:00|42.8|42.6|42.78|42.58|42.8|42.6|42.76|42.56|53
1721706300000|2024-07-23 03:45:00|42.77|42.57|42.83|42.63|42.83|42.63|42.76|42.56|42
1721706600000|2024-07-23 03:50:00|42.84|42.64|42.77|42.57|42.84|42.64|42.77|42.57|28
1721706900000|2024-07-23 03:55:00|42.76|42.56|42.73|42.53|42.76|42.56|42.71|42.51|12
1721707200000|2024-07-23 04:00:00|42.72|42.52|42.77|42.57|42.79|42.59|42.69|42.49|89
1721707500000|2024-07-23 04:05:00|42.78|42.58|42.79|42.59|42.83|42.63|42.77|42.57|46
1721707800000|2024-07-23 04:10:00|42.8|42.6|42.87|42.67|42.87|42.67|42.79|42.59|97
1721708100000|2024-07-23 04:15:00|42.86|42.66|42.84|42.64|42.88|42.68|42.84|42.64|121
1721708400000|2024-07-23 04:20:00|42.82|42.62|42.73|42.53|42.82|42.62|42.71|42.51|38
1721708700000|2024-07-23 04:25:00|42.72|42.52|42.66|42.46|42.72|42.52|42.63|42.43|36
1721709000000|2024-07-23 04:30:00|42.65|42.45|42.61|42.41|42.67|42.47|42.6|42.4|81
1721709300000|2024-07-23 04:35:00|42.6|42.4|42.45|42.25|42.63|42.43|42.43|42.23|127
1721709600000|2024-07-23 04:40:00|42.44|42.24|42.36|42.16|42.45|42.25|42.35|42.15|102
1721709900000|2024-07-23 04:45:00|42.37|42.17|42.46|42.26|42.48|42.28|42.35|42.15|155
1721710200000|2024-07-23 04:50:00|42.45|42.25|42.45|42.25|42.5|42.3|42.44|42.24|87
1721710500000|2024-07-23 04:55:00|42.44|42.24|42.43|42.23|42.47|42.27|42.41|42.21|53
1721710800000|2024-07-23 05:00:00|42.4|42.2|42.36|42.16|42.46|42.26|42.35|42.15|80
1721711100000|2024-07-23 05:05:00|42.37|42.17|42.24|42.04|42.41|42.21|42.24|42.04|88
1721711400000|2024-07-23 05:10:00|42.25|42.05|42.33|42.13|42.4|42.2|42.24|42.04|123
1721711700000|2024-07-23 05:15:00|42.34|42.14|42.14|41.94|42.36|42.16|42.13|41.93|78
1721712000000|2024-07-23 05:20:00|42.15|41.95|42.08|41.88|42.2|42|42.02|41.82|209
1721712300000|2024-07-23 05:25:00|42.09|41.89|42.15|41.95|42.19|41.99|42.03|41.83|224
1721712600000|2024-07-23 05:30:00|42.14|41.94|41.99|41.79|42.16|41.96|41.95|41.75|113
1721712900000|2024-07-23 05:35:00|42|41.8|42|41.8|42.01|41.81|41.93|41.73|120
1721713200000|2024-07-23 05:40:00|42.01|41.81|41.97|41.77|42.07|41.87|41.94|41.74|88
1721713500000|2024-07-23 05:45:00|41.96|41.76|42.07|41.87|42.11|41.91|41.96|41.76|130
1721713800000|2024-07-23 05:50:00|42.05|41.85|42.05|41.85|42.05|41.85|41.97|41.77|100
1721714100000|2024-07-23 05:55:00|42.06|41.86|42.05|41.85|42.08|41.88|42|41.8|68
1721714400000|2024-07-23 06:00:00|42.06|41.86|42.15|41.95|42.19|41.99|41.99|41.79|119
1721714700000|2024-07-23 06:05:00|42.14|41.94|42.2|42|42.21|42.01|42.09|41.89|105
1721715000000|2024-07-23 06:10:00|42.19|41.99|42.14|41.94|42.2|42|42.09|41.89|42
1721715300000|2024-07-23 06:15:00|42.13|41.93|42.11|41.91|42.23|42.03|42.1|41.9|131
1721715600000|2024-07-23 06:20:00|42.1|41.9|42.08|41.88|42.14|41.94|42.08|41.88|73
1721715900000|2024-07-23 06:25:00|42.07|41.87|42.09|41.89|42.11|41.91|42.04|41.84|86
1721716200000|2024-07-23 06:30:00|42.08|41.88|42.01|41.81|42.09|41.89|41.97|41.77|113
1721716500000|2024-07-23 06:35:00|42|41.8|41.92|41.72|42.05|41.85|41.88|41.68|120
1721716800000|2024-07-23 06:40:00|41.93|41.73|42.06|41.86|42.07|41.87|41.92|41.72|197
1721717100000|2024-07-23 06:45:00|42.05|41.85|42.07|41.87|42.08|41.88|41.94|41.74|175
1721717400000|2024-07-23 06:50:00|42.08|41.88|42.1|41.9|42.13|41.93|42.06|41.86|176
1721717700000|2024-07-23 06:55:00|42.11|41.91|42.12|41.92|42.15|41.95|42.1|41.9|139
1721718000000|2024-07-23 07:00:00|42.13|41.93|42.12|41.92|42.13|41.93|42.04|41.84|135
1721718300000|2024-07-23 07:05:00|42.13|41.93|42.05|41.85|42.16|41.96|42.04|41.84|57
1721718600000|2024-07-23 07:10:00|42.03|41.83|42.05|41.85|42.09|41.89|42.02|41.82|53
1721718900000|2024-07-23 07:15:00|42.04|41.84|42.11|41.91|42.18|41.98|42.03|41.83|135
1721719200000|2024-07-23 07:20:00|42.12|41.92|42.07|41.87|42.12|41.92|42.05|41.85|67
1721719500000|2024-07-23 07:25:00|42.08|41.88|41.96|41.76|42.08|41.88|41.93|41.73|93
1721719800000|2024-07-23 07:30:00|41.97|41.77|42.07|41.87|42.14|41.94|41.92|41.72|190
1721720100000|2024-07-23 07:35:00|42.06|41.86|42.07|41.87|42.15|41.95|42.05|41.85|88
1721720400000|2024-07-23 07:40:00|42.08|41.88|42.08|41.88|42.12|41.92|42.01|41.81|70
1721720700000|2024-07-23 07:45:00|42.07|41.87|41.98|41.78|42.08|41.88|41.96|41.76|85
1721721000000|2024-07-23 07:50:00|41.99|41.79|42.03|41.83|42.05|41.85|41.97|41.77|123
1721721300000|2024-07-23 07:55:00|42.01|41.81|42.07|41.87|42.08|41.88|42|41.8|59
1721721600000|2024-07-23 08:00:00|42.08|41.88|42.06|41.86|42.1|41.9|42|41.8|163
1721721900000|2024-07-23 08:05:00|42.05|41.85|42.03|41.83|42.09|41.89|42.03|41.83|40
1721722200000|2024-07-23 08:10:00|42.02|41.82|42|41.8|42.07|41.87|42|41.8|92
1721722500000|2024-07-23 08:15:00|42.01|41.81|42.08|41.88|42.08|41.88|42.01|41.81|56
1721722800000|2024-07-23 08:20:00|42.1|41.9|42.14|41.94|42.14|41.94|42.08|41.88|102
1721723100000|2024-07-23 08:25:00|42.13|41.93|42.25|42.05|42.28|42.08|42.07|41.87|178
1721723400000|2024-07-23 08:30:00|42.26|42.06|42.49|42.29|42.5|42.3|42.25|42.05|241
1721723700000|2024-07-23 08:35:00|42.5|42.3|42.6|42.4|42.65|42.45|42.47|42.27|165
1721724000000|2024-07-23 08:40:00|42.58|42.38|42.55|42.35|42.61|42.41|42.48|42.28|107
1721724300000|2024-07-23 08:45:00|42.56|42.36|42.6|42.4|42.64|42.44|42.51|42.31|125
1721724600000|2024-07-23 08:50:00|42.61|42.41|42.61|42.41|42.68|42.48|42.59|42.39|99
1721724900000|2024-07-23 08:55:00|42.6|42.4|42.66|42.46|42.66|42.46|42.57|42.37|101
1721725200000|2024-07-23 09:00:00|42.67|42.47|42.65|42.45|42.69|42.49|42.58|42.38|102
1721725500000|2024-07-23 09:05:00|42.66|42.46|42.6|42.4|42.7|42.5|42.59|42.39|205
1721725800000|2024-07-23 09:10:00|42.61|42.41|42.54|42.34|42.65|42.45|42.46|42.26|68
1721726100000|2024-07-23 09:15:00|42.55|42.35|42.6|42.4|42.65|42.45|42.51|42.31|117
1721726400000|2024-07-23 09:20:00|42.59|42.39|42.7|42.5|42.7|42.5|42.57|42.37|174
1721726700000|2024-07-23 09:25:00|42.69|42.49|42.7|42.5|42.75|42.55|42.63|42.43|179
1721727000000|2024-07-23 09:30:00|42.69|42.49|42.8|42.6|42.81|42.61|42.69|42.49|213
1721727300000|2024-07-23 09:35:00|42.81|42.61|42.76|42.56|42.83|42.63|42.72|42.52|144
1721727600000|2024-07-23 09:40:00|42.78|42.58|42.74|42.54|42.83|42.63|42.7|42.5|126
1721727900000|2024-07-23 09:45:00|42.75|42.55|42.69|42.49|42.75|42.55|42.67|42.47|51
1721728200000|2024-07-23 09:50:00|42.7|42.5|42.67|42.47|42.76|42.56|42.66|42.46|102
1721728500000|2024-07-23 09:55:00|42.68|42.48|42.63|42.43|42.68|42.48|42.61|42.41|34
1721728800000|2024-07-23 10:00:00|42.64|42.44|42.58|42.38|42.69|42.49|42.57|42.37|54
1721729100000|2024-07-23 10:05:00|42.57|42.37|42.64|42.44|42.68|42.48|42.56|42.36|76
1721729400000|2024-07-23 10:10:00|42.65|42.45|42.6|42.4|42.69|42.49|42.6|42.4|58
1721729700000|2024-07-23 10:15:00|42.61|42.41|42.59|42.39|42.61|42.41|42.5|42.3|55
1721730000000|2024-07-23 10:20:00|42.58|42.38|42.62|42.42|42.66|42.46|42.52|42.32|119
1721730300000|2024-07-23 10:25:00|42.63|42.43|42.77|42.57|42.79|42.59|42.61|42.41|190
1721730600000|2024-07-23 10:30:00|42.75|42.55|42.82|42.62|42.85|42.65|42.73|42.53|181
1721730900000|2024-07-23 10:35:00|42.81|42.61|42.81|42.61|42.82|42.62|42.75|42.55|73
1721731200000|2024-07-23 10:40:00|42.8|42.6|42.79|42.59|42.81|42.61|42.75|42.55|58
1721731500000|2024-07-23 10:45:00|42.78|42.58|42.72|42.52|42.79|42.59|42.68|42.48|86
1721731800000|2024-07-23 10:50:00|42.71|42.51|42.74|42.54|42.75|42.55|42.7|42.5|53
1721732100000|2024-07-23 10:55:00|42.75|42.55|42.65|42.45|42.75|42.55|42.65|42.45|12
1721732400000|2024-07-23 11:00:00|42.64|42.44|42.42|42.22|42.64|42.44|42.32|42.12|115
1721732700000|2024-07-23 11:05:00|42.43|42.23|42.5|42.3|42.54|42.34|42.39|42.19|185
1721733000000|2024-07-23 11:10:00|42.49|42.29|42.49|42.29|42.55|42.35|42.46|42.26|202
1721733300000|2024-07-23 11:15:00|42.5|42.3|42.5|42.3|42.55|42.35|42.45|42.25|99
1721733600000|2024-07-23 11:20:00|42.49|42.29|42.33|42.13|42.49|42.29|42.3|42.1|76
1721733900000|2024-07-23 11:25:00|42.34|42.14|42.45|42.25|42.47|42.27|42.33|42.13|113
1721734200000|2024-07-23 11:30:00|42.44|42.24|42.51|42.31|42.55|42.35|42.4|42.2|134
1721734500000|2024-07-23 11:35:00|42.52|42.32|42.54|42.34|42.59|42.39|42.51|42.31|54
1721734800000|2024-07-23 11:40:00|42.55|42.35|42.57|42.37|42.59|42.39|42.53|42.33|65
1721735100000|2024-07-23 11:45:00|42.58|42.38|42.71|42.51|42.71|42.51|42.57|42.37|113
1721735400000|2024-07-23 11:50:00|42.7|42.5|42.7|42.5|42.73|42.53|42.63|42.43|69
1721735700000|2024-07-23 11:55:00|42.72|42.52|42.66|42.46|42.72|42.52|42.65|42.45|25
1721736000000|2024-07-23 12:00:00|42.65|42.45|42.57|42.37|42.66|42.46|42.54|42.34|65
1721736300000|2024-07-23 12:05:00|42.56|42.36|42.47|42.27|42.59|42.39|42.47|42.27|74
1721736600000|2024-07-23 12:10:00|42.48|42.28|42.4|42.2|42.51|42.31|42.39|42.19|68
1721736900000|2024-07-23 12:15:00|42.41|42.21|42.49|42.29|42.52|42.32|42.41|42.21|101
1721737200000|2024-07-23 12:20:00|42.48|42.28|42.39|42.19|42.5|42.3|42.38|42.18|75
1721737500000|2024-07-23 12:25:00|42.38|42.18|42.24|42.04|42.38|42.18|42.21|42.01|123
1721737800000|2024-07-23 12:30:00|42.23|42.03|42.16|41.96|42.25|42.05|42.11|41.91|176
1721738100000|2024-07-23 12:35:00|42.17|41.97|42.32|42.12|42.33|42.13|42.16|41.96|219
1721738400000|2024-07-23 12:40:00|42.31|42.11|42.31|42.11|42.35|42.15|42.24|42.04|68
1721738700000|2024-07-23 12:45:00|42.3|42.1|42.23|42.03|42.32|42.12|42.22|42.02|56
1721739000000|2024-07-23 12:50:00|42.22|42.02|42.24|42.04|42.27|42.07|42.17|41.97|187
1721739300000|2024-07-23 12:55:00|42.23|42.03|42.23|42.03|42.28|42.08|42.21|42.01|194
1721739600000|2024-07-23 13:00:00|42.24|42.04|42.25|42.05|42.33|42.13|42.12|41.92|134
1721739900000|2024-07-23 13:05:00|42.24|42.04|42.1|41.9|42.25|42.05|42.06|41.86|68
1721740200000|2024-07-23 13:10:00|42.09|41.89|41.95|41.75|42.09|41.89|41.94|41.74|113
1721740500000|2024-07-23 13:15:00|41.96|41.76|42.04|41.84|42.04|41.84|41.93|41.73|111
1721740800000|2024-07-23 13:20:00|42.03|41.83|42.11|41.91|42.16|41.96|42.01|41.81|159
1721741100000|2024-07-23 13:25:00|42.1|41.9|41.99|41.79|42.11|41.91|41.9|41.7|127
1721741400000|2024-07-23 13:30:00|42|41.8|42.06|41.86|42.08|41.88|41.67|41.47|315
1721741700000|2024-07-23 13:35:00|42.05|41.85|42.08|41.88|42.26|42.06|42.03|41.83|400
1721742000000|2024-07-23 13:40:00|42.07|41.87|41.96|41.76|42.09|41.89|41.81|41.61|324
1721742300000|2024-07-23 13:45:00|41.95|41.75|41.76|41.56|41.96|41.76|41.63|41.43|233
1721742600000|2024-07-23 13:50:00|41.75|41.55|41.68|41.48|41.79|41.59|41.64|41.44|223
1721742900000|2024-07-23 13:55:00|41.7|41.5|41.77|41.57|41.87|41.67|41.69|41.49|144
1721743200000|2024-07-23 14:00:00|41.76|41.56|41.78|41.58|41.88|41.68|41.66|41.46|219
1721743500000|2024-07-23 14:05:00|41.77|41.57|41.92|41.72|42.01|41.81|41.76|41.56|246
1721743800000|2024-07-23 14:10:00|41.93|41.73|41.93|41.73|41.95|41.75|41.85|41.65|167
1721744100000|2024-07-23 14:15:00|41.94|41.74|42.03|41.83|42.07|41.87|41.91|41.71|185
1721744400000|2024-07-23 14:20:00|42.04|41.84|42.03|41.83|42.13|41.93|42|41.8|189
1721744700000|2024-07-23 14:25:00|42.05|41.85|42.09|41.89|42.17|41.97|42.04|41.84|203
1721745000000|2024-07-23 14:30:00|42.1|41.9|42.24|42.04|42.26|42.06|42.05|41.85|249
1721745300000|2024-07-23 14:35:00|42.23|42.03|42.36|42.16|42.43|42.23|42.22|42.02|251
1721745600000|2024-07-23 14:40:00|42.37|42.17|42.41|42.21|42.41|42.21|42.3|42.1|196
1721745900000|2024-07-23 14:45:00|42.4|42.2|42.29|42.09|42.41|42.21|42.18|41.98|192
1721746200000|2024-07-23 14:50:00|42.28|42.08|42.27|42.07|42.31|42.11|42.25|42.05|118
1721746500000|2024-07-23 14:55:00|42.28|42.08|42.26|42.06|42.31|42.11|42.23|42.03|106
1721746800000|2024-07-23 15:00:00|42.25|42.05|42.05|41.85|42.26|42.06|42.03|41.83|116
1721747100000|2024-07-23 15:05:00|42.06|41.86|42.08|41.88|42.09|41.89|41.94|41.74|164
1721747400000|2024-07-23 15:10:00|42.09|41.89|42.09|41.89|42.17|41.97|42.06|41.86|218
1721747700000|2024-07-23 15:15:00|42.1|41.9|42|41.8|42.14|41.94|42|41.8|187
1721748000000|2024-07-23 15:20:00|41.99|41.79|42.05|41.85|42.11|41.91|41.98|41.78|176
1721748300000|2024-07-23 15:25:00|42.06|41.86|41.76|41.56|42.1|41.9|41.75|41.55|306
1721748600000|2024-07-23 15:30:00|41.73|41.53|41.83|41.63|41.89|41.69|41.7|41.5|325
1721748900000|2024-07-23 15:35:00|41.81|41.61|41.79|41.59|41.88|41.68|41.75|41.55|245
1721749200000|2024-07-23 15:40:00|41.8|41.6|41.79|41.59|41.9|41.7|41.77|41.57|158
1721749500000|2024-07-23 15:45:00|41.78|41.58|41.69|41.49|41.83|41.63|41.62|41.42|147
1721749800000|2024-07-23 15:50:00|41.68|41.48|41.62|41.42|41.71|41.51|41.62|41.42|145
1721750100000|2024-07-23 15:55:00|41.63|41.43|41.7|41.5|41.74|41.54|41.61|41.41|197
1721750400000|2024-07-23 16:00:00|41.69|41.49|41.62|41.42|41.69|41.49|41.49|41.29|198
1721750700000|2024-07-23 16:05:00|41.63|41.43|41.58|41.38|41.65|41.45|41.54|41.34|169
1721751000000|2024-07-23 16:10:00|41.57|41.37|41.4|41.2|41.6|41.4|41.35|41.15|163
1721751300000|2024-07-23 16:15:00|41.39|41.19|41.46|41.26|41.51|41.31|41.36|41.16|251
1721751600000|2024-07-23 16:20:00|41.45|41.25|41.42|41.22|41.5|41.3|41.39|41.19|132
1721751900000|2024-07-23 16:25:00|41.41|41.21|41.33|41.13|41.46|41.26|41.3|41.1|122
1721752200000|2024-07-23 16:30:00|41.32|41.12|41.27|41.07|41.32|41.12|41.19|40.99|179
1721752500000|2024-07-23 16:35:00|41.28|41.08|41.12|40.92|41.33|41.13|41.04|40.84|257
1721752800000|2024-07-23 16:40:00|41.11|40.91|40.9|40.7|41.2|41|40.89|40.69|212
1721753100000|2024-07-23 16:45:00|40.91|40.71|41|40.8|41.1|40.9|40.9|40.7|253
1721753400000|2024-07-23 16:50:00|40.99|40.79|40.7|40.5|41.02|40.82|40.67|40.47|258
1721753700000|2024-07-23 16:55:00|40.71|40.51|40.55|40.35|40.77|40.57|40.54|40.34|262
1721754000000|2024-07-23 17:00:00|40.54|40.34|40.62|40.42|40.74|40.54|40.45|40.25|329
1721754300000|2024-07-23 17:05:00|40.61|40.41|40.66|40.46|40.68|40.48|40.41|40.21|322
1721754600000|2024-07-23 17:10:00|40.67|40.47|40.64|40.44|40.67|40.47|40.47|40.27|279
1721754900000|2024-07-23 17:15:00|40.65|40.45|40.81|40.61|40.84|40.64|40.63|40.43|135
1721755200000|2024-07-23 17:20:00|40.82|40.62|40.89|40.69|40.91|40.71|40.69|40.49|207
1721755500000|2024-07-23 17:25:00|40.9|40.7|40.87|40.67|40.92|40.72|40.84|40.64|253
1721755800000|2024-07-23 17:30:00|40.86|40.66|40.83|40.63|40.87|40.67|40.71|40.51|226
1721756100000|2024-07-23 17:35:00|40.82|40.62|40.88|40.68|40.89|40.69|40.8|40.6|211
1721756400000|2024-07-23 17:40:00|40.87|40.67|40.99|40.79|41|40.8|40.86|40.66|192
1721756700000|2024-07-23 17:45:00|40.98|40.78|40.88|40.68|41.02|40.82|40.86|40.66|184
1721757000000|2024-07-23 17:50:00|40.89|40.69|40.99|40.79|40.99|40.79|40.88|40.68|231
1721757300000|2024-07-23 17:55:00|41|40.8|41.04|40.84|41.07|40.87|41|40.8|143
1721757600000|2024-07-23 18:00:00|41.03|40.83|41|40.8|41.09|40.89|41|40.8|190
1721757900000|2024-07-23 18:05:00|41.01|40.81|41|40.8|41.05|40.85|40.95|40.75|224
1721758200000|2024-07-23 18:10:00|41.01|40.81|40.97|40.77|41.05|40.85|40.9|40.7|104
1721758500000|2024-07-23 18:15:00|40.98|40.78|41.07|40.87|41.08|40.88|40.98|40.78|153
1721758800000|2024-07-23 18:20:00|41.06|40.86|41.18|40.98|41.2|41|41.05|40.85|321
1721759100000|2024-07-23 18:25:00|41.17|40.97|41.06|40.86|41.18|40.98|41.04|40.84|244
1721759400000|2024-07-23 18:30:00|41.08|40.88|41.05|40.85|41.17|40.97|41.05|40.85|219
1721759700000|2024-07-23 18:35:00|41.04|40.84|41.09|40.89|41.16|40.96|41.02|40.82|151
1721760000000|2024-07-23 18:40:00|41.08|40.88|41.11|40.91|41.14|40.94|41.06|40.86|113
1721760300000|2024-07-23 18:45:00|41.12|40.92|41.11|40.91|41.21|41.01|41.08|40.88|198
1721760600000|2024-07-23 18:50:00|41.07|40.87|41.02|40.82|41.11|40.91|40.99|40.79|152
1721760900000|2024-07-23 18:55:00|41.01|40.81|40.95|40.75|41.02|40.82|40.93|40.73|43
1721761200000|2024-07-23 19:00:00|40.96|40.76|40.94|40.74|40.99|40.79|40.91|40.71|148
1721761500000|2024-07-23 19:05:00|40.95|40.75|41.04|40.84|41.11|40.91|40.95|40.75|153
1721761800000|2024-07-23 19:10:00|41.05|40.85|41.18|40.98|41.18|40.98|41.04|40.84|141
1721762100000|2024-07-23 19:15:00|41.17|40.97|41.28|41.08|41.29|41.09|41.16|40.96|116
1721762400000|2024-07-23 19:20:00|41.27|41.07|41.33|41.13|41.33|41.13|41.25|41.05|45
1721762700000|2024-07-23 19:25:00|41.34|41.14|41.27|41.07|41.37|41.17|41.22|41.02|96
1721763000000|2024-07-23 19:30:00|41.26|41.06|41.18|40.98|41.26|41.06|41.15|40.95|93
1721763300000|2024-07-23 19:35:00|41.17|40.97|41.1|40.9|41.2|41|41.08|40.88|161
1721763600000|2024-07-23 19:40:00|41.09|40.89|41.12|40.92|41.14|40.94|41.03|40.83|155
1721763900000|2024-07-23 19:45:00|41.11|40.91|41.1|40.9|41.18|40.98|41.08|40.88|147
1721764200000|2024-07-23 19:50:00|41.09|40.89|41.06|40.86|41.14|40.94|41.02|40.82|100
1721764500000|2024-07-23 19:55:00|41.05|40.85|41.04|40.84|41.15|40.95|41|40.8|186
1721764800000|2024-07-23 20:00:00|41.03|40.83|41.13|40.93|41.14|40.94|41.03|40.83|174
1721765100000|2024-07-23 20:05:00|41.12|40.92|41.07|40.87|41.17|40.97|41.06|40.86|131
1721765400000|2024-07-23 20:10:00|41.06|40.86|41.09|40.89|41.14|40.94|41.05|40.85|82
1721765700000|2024-07-23 20:15:00|41.1|40.9|41.03|40.83|41.1|40.9|41.01|40.81|65
1721766000000|2024-07-23 20:20:00|41.02|40.82|41.07|40.87|41.07|40.87|41|40.8|61
1721766300000|2024-07-23 20:25:00|41.08|40.88|41.17|40.97|41.18|40.98|41.06|40.86|83
1721766600000|2024-07-23 20:30:00|41.16|40.96|41.21|41.01|41.21|41.01|41.12|40.92|80
1721766900000|2024-07-23 20:35:00|41.22|41.02|41.27|41.07|41.29|41.09|41.21|41.01|65
1721767200000|2024-07-23 20:40:00|41.26|41.06|41.18|40.98|41.27|41.07|41.17|40.97|121
1721767500000|2024-07-23 20:45:00|41.19|40.99|41.17|40.97|41.27|41.07|41.11|40.91|94
1721767800000|2024-07-23 20:50:00|41.18|40.98|41.26|41.06|41.26|41.06|41.15|40.95|88
1721768100000|2024-07-23 20:55:00|41.25|41.05|41.19|40.99|41.27|41.07|41.19|40.99|109
1721768400000|2024-07-23 21:00:00|41.17|40.97|41.15|40.95|41.18|40.98|41.12|40.92|96
1721768700000|2024-07-23 21:05:00|41.14|40.94|41.17|40.97|41.22|41.02|41.14|40.94|44
1721769000000|2024-07-23 21:10:00|41.16|40.96|41.19|40.99|41.21|41.01|41.15|40.95|73
1721769300000|2024-07-23 21:15:00|41.18|40.98|41.31|41.11|41.31|41.11|41.18|40.98|50
1721769600000|2024-07-23 21:20:00|41.3|41.1|41.2|41|41.3|41.1|41.19|40.99|61
1721769900000|2024-07-23 21:25:00|41.21|41.01|41.19|40.99|41.22|41.02|41.15|40.95|61
1721770200000|2024-07-23 21:30:00|41.18|40.98|41.15|40.95|41.19|40.99|41.12|40.92|54
1721770500000|2024-07-23 21:35:00|41.16|40.96|41.16|40.96|41.17|40.97|41.14|40.94|29
1721770800000|2024-07-23 21:40:00|41.15|40.95|41.15|40.95|41.16|40.96|41.12|40.92|57
1721771100000|2024-07-23 21:45:00|41.15|40.95|41.17|40.97|41.17|40.97|41.15|40.95|51
1721771400000|2024-07-23 21:50:00|41.16|40.96|41.13|40.93|41.17|40.97|41.12|40.92|37
1721771700000|2024-07-23 21:55:00|41.12|40.92|41.03|40.83|41.14|40.94|41.03|40.83|44
1721772000000|2024-07-23 22:00:00|41.02|40.82|41.08|40.88|41.1|40.9|40.99|40.79|75
1721772300000|2024-07-23 22:05:00|41.09|40.89|41.11|40.91|41.15|40.95|41.01|40.81|112
1721772600000|2024-07-23 22:10:00|41.12|40.92|41.09|40.89|41.16|40.96|41.06|40.86|68
1721772900000|2024-07-23 22:15:00|41.1|40.9|40.99|40.79|41.1|40.9|40.97|40.77|82
1721773200000|2024-07-23 22:20:00|40.98|40.78|40.95|40.75|40.99|40.79|40.94|40.74|86
1721773500000|2024-07-23 22:25:00|40.96|40.76|40.97|40.77|40.97|40.77|40.93|40.73|38
1721773800000|2024-07-23 22:30:00|40.99|40.79|41.08|40.88|41.09|40.89|40.98|40.78|95
1721774100000|2024-07-23 22:35:00|41.09|40.89|41.11|40.91|41.17|40.97|41.08|40.88|61
1721774400000|2024-07-23 22:40:00|41.12|40.92|41.18|40.98|41.22|41.02|41.12|40.92|82
1721774700000|2024-07-23 22:45:00|41.19|40.99|41.05|40.85|41.21|41.01|41.05|40.85|38
1721775000000|2024-07-23 22:50:00|41.06|40.86|41.07|40.87|41.11|40.91|41.05|40.85|48
1721775300000|2024-07-23 22:55:00|41.06|40.86|41.16|40.96|41.21|41.01|41.06|40.86|124
1721775600000|2024-07-23 23:00:00|41.15|40.95|41.14|40.94|41.2|41|41.14|40.94|96
1721775900000|2024-07-23 23:05:00|41.15|40.95|41.14|40.94|41.19|40.99|41.13|40.93|49
1721776200000|2024-07-23 23:10:00|41.15|40.95|41.14|40.94|41.17|40.97|41.14|40.94|45
1721776500000|2024-07-23 23:15:00|41.13|40.93|41.05|40.85|41.14|40.94|41.02|40.82|49
1721776800000|2024-07-23 23:20:00|41.04|40.84|41.08|40.88|41.09|40.89|41.02|40.82|35
1721777100000|2024-07-23 23:25:00|41.09|40.89|41.05|40.85|41.09|40.89|41.04|40.84|67
1721777400000|2024-07-23 23:30:00|41.06|40.86|41.16|40.96|41.17|40.97|41.06|40.86|63
1721777700000|2024-07-23 23:35:00|41.15|40.95|41.21|41.01|41.21|41.01|41.15|40.95|85
1721778000000|2024-07-23 23:40:00|41.2|41|41.17|40.97|41.21|41.01|41.17|40.97|32
1721778300000|2024-07-23 23:45:00|41.18|40.98|41.08|40.88|41.18|40.98|41.07|40.87|30
1721778600000|2024-07-23 23:50:00|41.09|40.89|41.15|40.95|41.17|40.97|41.09|40.89|122
1721778900000|2024-07-23 23:55:00|41.14|40.94|41.11|40.91|41.14|40.94|41.09|40.89|16
1721779200000|2024-07-24 00:00:00|41.1|40.9|41.12|40.92|41.12|40.92|41.02|40.82|90
1721779500000|2024-07-24 00:05:00|41.11|40.91|41.08|40.88|41.13|40.93|41.06|40.86|87
1721779800000|2024-07-24 00:10:00|41.09|40.89|41.06|40.86|41.19|40.99|41.05|40.85|176
1721780100000|2024-07-24 00:15:00|41.05|40.85|41.02|40.82|41.1|40.9|41.01|40.81|88
1721780400000|2024-07-24 00:20:00|41.01|40.81|40.93|40.73|41.02|40.82|40.92|40.72|85
1721780700000|2024-07-24 00:25:00|40.94|40.74|40.97|40.77|40.97|40.77|40.91|40.71|73
1721781000000|2024-07-24 00:30:00|40.95|40.75|40.8|40.6|40.98|40.78|40.78|40.58|125
1721781300000|2024-07-24 00:35:00|40.79|40.59|40.82|40.62|40.86|40.66|40.78|40.58|80
1721781600000|2024-07-24 00:40:00|40.81|40.61|40.73|40.53|40.84|40.64|40.72|40.52|49
1721781900000|2024-07-24 00:45:00|40.74|40.54|40.84|40.64|40.84|40.64|40.74|40.54|104
1721782200000|2024-07-24 00:50:00|40.85|40.65|40.75|40.55|40.86|40.66|40.73|40.53|62
1721782500000|2024-07-24 00:55:00|40.76|40.56|40.73|40.53|40.77|40.57|40.73|40.53|26
1721782800000|2024-07-24 01:00:00|40.74|40.54|40.95|40.75|40.96|40.76|40.73|40.53|196
1721783100000|2024-07-24 01:05:00|40.96|40.76|40.92|40.72|41.02|40.82|40.91|40.71|71
1721783400000|2024-07-24 01:10:00|40.93|40.73|40.92|40.72|40.95|40.75|40.91|40.71|20
1721783700000|2024-07-24 01:15:00|40.91|40.71|40.97|40.77|40.98|40.78|40.88|40.68|53
1721784000000|2024-07-24 01:20:00|40.98|40.78|41.11|40.91|41.12|40.92|40.97|40.77|105
1721784300000|2024-07-24 01:25:00|41.1|40.9|41.1|40.9|41.18|40.98|41.09|40.89|56
1721784600000|2024-07-24 01:30:00|41.11|40.91|41.01|40.81|41.11|40.91|40.99|40.79|62
1721784900000|2024-07-24 01:35:00|41|40.8|40.99|40.79|41.02|40.82|40.98|40.78|28
1721785200000|2024-07-24 01:40:00|40.98|40.78|40.91|40.71|40.98|40.78|40.9|40.7|54
1721785500000|2024-07-24 01:45:00|40.92|40.72|40.82|40.62|40.92|40.72|40.78|40.58|163
1721785800000|2024-07-24 01:50:00|40.84|40.64|40.91|40.71|40.91|40.71|40.83|40.63|105
1721786100000|2024-07-24 01:55:00|40.9|40.7|40.85|40.65|40.91|40.71|40.84|40.64|80
1721786400000|2024-07-24 02:00:00|40.84|40.64|40.79|40.59|40.86|40.66|40.79|40.59|75
1721786700000|2024-07-24 02:05:00|40.8|40.6|40.92|40.72|40.93|40.73|40.8|40.6|76
1721787000000|2024-07-24 02:10:00|40.93|40.73|40.89|40.69|40.93|40.73|40.86|40.66|80
1721787300000|2024-07-24 02:15:00|40.91|40.71|40.87|40.67|40.92|40.72|40.8|40.6|68
1721787600000|2024-07-24 02:20:00|40.88|40.68|40.8|40.6|40.88|40.68|40.75|40.55|99
1721787900000|2024-07-24 02:25:00|40.79|40.59|40.81|40.61|40.86|40.66|40.79|40.59|122
1721788200000|2024-07-24 02:30:00|40.82|40.62|40.94|40.74|40.95|40.75|40.81|40.61|160
1721788500000|2024-07-24 02:35:00|40.93|40.73|40.88|40.68|40.94|40.74|40.84|40.64|70
1721788800000|2024-07-24 02:40:00|40.89|40.69|40.91|40.71|40.92|40.72|40.87|40.67|33
1721789100000|2024-07-24 02:45:00|40.92|40.72|40.9|40.7|40.93|40.73|40.89|40.69|18
1721789400000|2024-07-24 02:50:00|40.89|40.69|40.97|40.77|40.97|40.77|40.89|40.69|27
1721789700000|2024-07-24 02:55:00|40.98|40.78|41.03|40.83|41.05|40.85|40.98|40.78|71
1721790000000|2024-07-24 03:00:00|41.04|40.84|41.03|40.83|41.09|40.89|41.03|40.83|120
1721790300000|2024-07-24 03:05:00|41.02|40.82|40.95|40.75|41.02|40.82|40.93|40.73|43
1721790600000|2024-07-24 03:10:00|40.96|40.76|41.02|40.82|41.02|40.82|40.95|40.75|79
1721790900000|2024-07-24 03:15:00|41.03|40.83|41.07|40.87|41.08|40.88|40.99|40.79|96
1721791200000|2024-07-24 03:20:00|41.06|40.86|41.12|40.92|41.14|40.94|41.06|40.86|108
1721791500000|2024-07-24 03:25:00|41.13|40.93|41.13|40.93|41.14|40.94|41.1|40.9|119
1721791800000|2024-07-24 03:30:00|41.14|40.94|41.13|40.93|41.16|40.96|41.1|40.9|62
1721792100000|2024-07-24 03:35:00|41.14|40.94|41.13|40.93|41.18|40.98|41.09|40.89|79
1721792400000|2024-07-24 03:40:00|41.12|40.92|41.19|40.99|41.21|41.01|41.12|40.92|51
1721792700000|2024-07-24 03:45:00|41.18|40.98|41.15|40.95|41.2|41|41.15|40.95|99
1721793000000|2024-07-24 03:50:00|41.16|40.96|41.14|40.94|41.17|40.97|41.13|40.93|13
1721793300000|2024-07-24 03:55:00|41.13|40.93|41.17|40.97|41.17|40.97|41.13|40.93|20
1721793600000|2024-07-24 04:00:00|41.16|40.96|41.16|40.96|41.19|40.99|41.12|40.92|36
1721793900000|2024-07-24 04:05:00|41.15|40.95|41.07|40.87|41.15|40.95|41.06|40.86|18
1721794200000|2024-07-24 04:10:00|41.08|40.88|41.07|40.87|41.1|40.9|41.04|40.84|25
1721794500000|2024-07-24 04:15:00|41.08|40.88|41.05|40.85|41.09|40.89|41|40.8|47
1721794800000|2024-07-24 04:20:00|41.03|40.83|41.06|40.86|41.06|40.86|41.01|40.81|11
1721795100000|2024-07-24 04:25:00|41.05|40.85|41.04|40.84|41.06|40.86|41.01|40.81|80
1721795400000|2024-07-24 04:30:00|41.03|40.83|41.06|40.86|41.11|40.91|41.03|40.83|73
1721795700000|2024-07-24 04:35:00|41.07|40.87|41|40.8|41.08|40.88|41|40.8|36
1721796000000|2024-07-24 04:40:00|41.01|40.81|40.95|40.75|41.01|40.81|40.92|40.72|21
1721796300000|2024-07-24 04:45:00|40.94|40.74|41.03|40.83|41.03|40.83|40.92|40.72|59
1721796600000|2024-07-24 04:50:00|41.02|40.82|41.05|40.85|41.07|40.87|41.02|40.82|52
1721796900000|2024-07-24 04:55:00|41.04|40.84|41.04|40.84|41.05|40.85|41.01|40.81|25
1721797200000|2024-07-24 05:00:00|41.06|40.86|40.94|40.74|41.07|40.87|40.94|40.74|42
1721797500000|2024-07-24 05:05:00|40.93|40.73|40.98|40.78|41|40.8|40.92|40.72|42
1721797800000|2024-07-24 05:10:00|40.97|40.77|40.93|40.73|40.98|40.78|40.92|40.72|49
1721798100000|2024-07-24 05:15:00|40.92|40.72|40.9|40.7|40.95|40.75|40.9|40.7|46
1721798400000|2024-07-24 05:20:00|40.89|40.69|40.89|40.69|40.9|40.7|40.82|40.62|48
1721798700000|2024-07-24 05:25:00|40.9|40.7|40.87|40.67|40.9|40.7|40.78|40.58|77
1721799000000|2024-07-24 05:30:00|40.86|40.66|40.91|40.71|40.95|40.75|40.85|40.65|41
1721799300000|2024-07-24 05:35:00|40.93|40.73|40.89|40.69|40.96|40.76|40.89|40.69|28
1721799600000|2024-07-24 05:40:00|40.88|40.68|40.93|40.73|40.94|40.74|40.88|40.68|25
1721799900000|2024-07-24 05:45:00|40.94|40.74|40.93|40.73|40.99|40.79|40.92|40.72|90
1721800200000|2024-07-24 05:50:00|40.92|40.72|40.94|40.74|40.97|40.77|40.91|40.71|39
1721800500000|2024-07-24 05:55:00|40.93|40.73|40.9|40.7|40.96|40.76|40.9|40.7|20
1721800800000|2024-07-24 06:00:00|40.91|40.71|40.86|40.66|40.91|40.71|40.85|40.65|40
1721801100000|2024-07-24 06:05:00|40.85|40.65|40.95|40.75|40.96|40.76|40.85|40.65|90
1721801400000|2024-07-24 06:10:00|40.94|40.74|40.96|40.76|40.98|40.78|40.92|40.72|54
1721801700000|2024-07-24 06:15:00|40.95|40.75|41.04|40.84|41.04|40.84|40.93|40.73|97
1721802000000|2024-07-24 06:20:00|41.03|40.83|40.98|40.78|41.03|40.83|40.97|40.77|44
1721802300000|2024-07-24 06:25:00|40.97|40.77|40.94|40.74|40.98|40.78|40.93|40.73|47
1721802600000|2024-07-24 06:30:00|40.95|40.75|40.98|40.78|41.04|40.84|40.95|40.75|59
1721802900000|2024-07-24 06:35:00|40.99|40.79|41.1|40.9|41.11|40.91|40.99|40.79|271
1721803200000|2024-07-24 06:40:00|41.09|40.89|41.14|40.94|41.15|40.95|41.07|40.87|272
1721803500000|2024-07-24 06:45:00|41.13|40.93|41.17|40.97|41.2|41|41.1|40.9|316
1721803800000|2024-07-24 06:50:00|41.16|40.96|41.26|41.06|41.27|41.07|41.15|40.95|241
1721804100000|2024-07-24 06:55:00|41.27|41.07|41.24|41.04|41.34|41.14|41.22|41.02|244
1721804400000|2024-07-24 07:00:00|41.25|41.05|41.15|40.95|41.27|41.07|41.11|40.91|208
1721804700000|2024-07-24 07:05:00|41.14|40.94|41.16|40.96|41.16|40.96|41.11|40.91|211
1721805000000|2024-07-24 07:10:00|41.15|40.95|41.25|41.05|41.26|41.06|41.13|40.93|245
1721805300000|2024-07-24 07:15:00|41.26|41.06|41.31|41.11|41.31|41.11|41.22|41.02|363
1721805600000|2024-07-24 07:20:00|41.32|41.12|41.47|41.27|41.47|41.27|41.3|41.1|390
1721805900000|2024-07-24 07:25:00|41.46|41.26|41.59|41.39|41.59|41.39|41.45|41.25|260
1721806200000|2024-07-24 07:30:00|41.58|41.38|41.6|41.4|41.63|41.43|41.53|41.33|253
1721806500000|2024-07-24 07:35:00|41.59|41.39|41.64|41.44|41.66|41.46|41.56|41.36|230
1721806800000|2024-07-24 07:40:00|41.63|41.43|41.89|41.69|41.93|41.73|41.62|41.42|449
1721807100000|2024-07-24 07:45:00|41.88|41.68|41.98|41.78|42.06|41.86|41.87|41.67|439
1721807400000|2024-07-24 07:50:00|41.97|41.77|42.06|41.86|42.07|41.87|41.83|41.63|357
1721807700000|2024-07-24 07:55:00|42.05|41.85|42.06|41.86|42.13|41.93|42.02|41.82|461
1721808000000|2024-07-24 08:00:00|42.05|41.85|41.99|41.79|42.07|41.87|41.95|41.75|425
1721808300000|2024-07-24 08:05:00|41.98|41.78|42.11|41.91|42.15|41.95|41.95|41.75|475
1721808600000|2024-07-24 08:10:00|42.12|41.92|42.17|41.97|42.26|42.06|42.11|41.91|462
1721808900000|2024-07-24 08:15:00|42.18|41.98|42.2|42|42.27|42.07|42.08|41.88|390
1721809200000|2024-07-24 08:20:00|42.22|42.02|41.98|41.78|42.22|42.02|41.97|41.77|300
1721809500000|2024-07-24 08:25:00|42|41.8|41.89|41.69|42|41.8|41.88|41.68|126
1721809800000|2024-07-24 08:30:00|41.9|41.7|41.82|41.62|41.91|41.71|41.8|41.6|161
1721810100000|2024-07-24 08:35:00|41.83|41.63|41.75|41.55|41.83|41.63|41.73|41.53|86
1721810400000|2024-07-24 08:40:00|41.74|41.54|41.8|41.6|41.83|41.63|41.74|41.54|197
1721810700000|2024-07-24 08:45:00|41.79|41.59|41.87|41.67|41.89|41.69|41.73|41.53|293
1721811000000|2024-07-24 08:50:00|41.88|41.68|41.87|41.67|41.95|41.75|41.87|41.67|147
1721811300000|2024-07-24 08:55:00|41.88|41.68|41.87|41.67|41.91|41.71|41.86|41.66|65
1721811600000|2024-07-24 09:00:00|41.88|41.68|41.84|41.64|41.93|41.73|41.82|41.62|61
1721811900000|2024-07-24 09:05:00|41.83|41.63|41.78|41.58|41.84|41.64|41.78|41.58|24
1721812200000|2024-07-24 09:10:00|41.77|41.57|41.74|41.54|41.78|41.58|41.73|41.53|18
1721812500000|2024-07-24 09:15:00|41.75|41.55|41.79|41.59|41.8|41.6|41.73|41.53|49
1721812800000|2024-07-24 09:20:00|41.8|41.6|41.77|41.57|41.84|41.64|41.77|41.57|39
1721813100000|2024-07-24 09:25:00|41.78|41.58|41.85|41.65|41.87|41.67|41.78|41.58|12
1721813400000|2024-07-24 09:30:00|41.87|41.67|41.86|41.66|41.9|41.7|41.84|41.64|66
1721813700000|2024-07-24 09:35:00|41.85|41.65|41.86|41.66|41.89|41.69|41.84|41.64|25
1721814000000|2024-07-24 09:40:00|41.85|41.65|41.8|41.6|41.85|41.65|41.8|41.6|19
1721814300000|2024-07-24 09:45:00|41.79|41.59|41.83|41.63|41.85|41.65|41.79|41.59|89
1721814600000|2024-07-24 09:50:00|41.84|41.64|41.83|41.63|41.86|41.66|41.83|41.63|16
1721814900000|2024-07-24 09:55:00|41.84|41.64|41.97|41.77|41.97|41.77|41.84|41.64|85
1721815200000|2024-07-24 10:00:00|41.98|41.78|41.87|41.67|42.01|41.81|41.87|41.67|81
1721815500000|2024-07-24 10:05:00|41.88|41.68|41.93|41.73|41.94|41.74|41.88|41.68|16
1721815800000|2024-07-24 10:10:00|41.92|41.72|41.82|41.62|41.94|41.74|41.82|41.62|18
1721816100000|2024-07-24 10:15:00|41.8|41.6|41.78|41.58|41.81|41.61|41.72|41.52|74
1721816400000|2024-07-24 10:20:00|41.77|41.57|41.76|41.56|41.82|41.62|41.7|41.5|123
1721816700000|2024-07-24 10:25:00|41.75|41.55|41.77|41.57|41.83|41.63|41.75|41.55|138
1721817000000|2024-07-24 10:30:00|41.76|41.56|41.82|41.62|41.82|41.62|41.73|41.53|53
1721817300000|2024-07-24 10:35:00|41.81|41.61|41.94|41.74|41.95|41.75|41.81|41.61|151
1721817600000|2024-07-24 10:40:00|41.95|41.75|41.97|41.77|41.97|41.77|41.94|41.74|139
1721817900000|2024-07-24 10:45:00|41.98|41.78|41.85|41.65|41.98|41.78|41.85|41.65|21
1721818200000|2024-07-24 10:50:00|41.86|41.66|42.02|41.82|42.02|41.82|41.86|41.66|101
1721818500000|2024-07-24 10:55:00|42.01|41.81|41.99|41.79|42.02|41.82|41.99|41.79|51
1721818800000|2024-07-24 11:00:00|41.98|41.78|41.92|41.72|42.01|41.81|41.91|41.71|44
1721819100000|2024-07-24 11:05:00|41.93|41.73|42.01|41.81|42.02|41.82|41.93|41.73|91
1721819400000|2024-07-24 11:10:00|42.02|41.82|42.03|41.83|42.04|41.84|41.98|41.78|55
1721819700000|2024-07-24 11:15:00|42.04|41.84|42.02|41.82|42.04|41.84|41.99|41.79|19
1721820000000|2024-07-24 11:20:00|42.03|41.83|41.98|41.78|42.04|41.84|41.97|41.77|34
1721820300000|2024-07-24 11:25:00|41.97|41.77|42.02|41.82|42.02|41.82|41.97|41.77|20
1721820600000|2024-07-24 11:30:00|42.03|41.83|42.02|41.82|42.03|41.83|41.98|41.78|31
1721820900000|2024-07-24 11:35:00|42.01|41.81|41.98|41.78|42.05|41.85|41.98|41.78|34
1721821200000|2024-07-24 11:40:00|41.96|41.76|41.9|41.7|41.99|41.79|41.89|41.69|48
1721821500000|2024-07-24 11:45:00|41.89|41.69|41.92|41.72|41.93|41.73|41.85|41.65|24
1721821800000|2024-07-24 11:50:00|41.93|41.73|42.04|41.84|42.04|41.84|41.93|41.73|113
1721822100000|2024-07-24 11:55:00|42.03|41.83|42.02|41.82|42.04|41.84|41.98|41.78|16
1721822400000|2024-07-24 12:00:00|42.03|41.83|42|41.8|42.04|41.84|42|41.8|53
1721822700000|2024-07-24 12:05:00|42.01|41.81|42.05|41.85|42.05|41.85|42|41.8|21
1721823000000|2024-07-24 12:10:00|42.04|41.84|42.05|41.85|42.08|41.88|42.03|41.83|69
1721823300000|2024-07-24 12:15:00|42.06|41.86|41.93|41.73|42.06|41.86|41.93|41.73|68
1721823600000|2024-07-24 12:20:00|41.92|41.72|41.98|41.78|41.98|41.78|41.92|41.72|17
1721823900000|2024-07-24 12:25:00|41.99|41.79|42.03|41.83|42.05|41.85|41.98|41.78|40
1721824200000|2024-07-24 12:30:00|42.04|41.84|42.03|41.83|42.04|41.84|42.02|41.82|28
1721824500000|2024-07-24 12:35:00|42.04|41.84|41.98|41.78|42.1|41.9|41.96|41.76|87
1721824800000|2024-07-24 12:40:00|41.97|41.77|41.98|41.78|41.98|41.78|41.96|41.76|28
1721825100000|2024-07-24 12:45:00|41.96|41.76|41.88|41.68|41.96|41.76|41.88|41.68|10
1721825400000|2024-07-24 12:50:00|41.87|41.67|41.8|41.6|41.89|41.69|41.79|41.59|65
1721825700000|2024-07-24 12:55:00|41.79|41.59|41.8|41.6|41.85|41.65|41.79|41.59|40
1721826000000|2024-07-24 13:00:00|41.79|41.59|41.92|41.72|41.93|41.73|41.79|41.59|94
1721826300000|2024-07-24 13:05:00|41.91|41.71|41.94|41.74|41.95|41.75|41.86|41.66|54
1721826600000|2024-07-24 13:10:00|41.92|41.72|41.98|41.78|41.99|41.79|41.92|41.72|40
1721826900000|2024-07-24 13:15:00|41.99|41.79|42.01|41.81|42.01|41.81|41.99|41.79|3
1721827200000|2024-07-24 13:20:00|42.02|41.82|42.12|41.92|42.13|41.93|42.01|41.81|53
1721827500000|2024-07-24 13:25:00|42.1|41.9|42.1|41.9|42.11|41.91|42.04|41.84|53
1721827800000|2024-07-24 13:30:00|42.12|41.92|42.02|41.82|42.17|41.97|42.01|41.81|72
1721828100000|2024-07-24 13:35:00|42.01|41.81|42.06|41.86|42.1|41.9|42|41.8|68
1721828400000|2024-07-24 13:40:00|42.07|41.87|42.02|41.82|42.12|41.92|42|41.8|115
1721828700000|2024-07-24 13:45:00|42.03|41.83|41.97|41.77|42.06|41.86|41.94|41.74|80
1721829000000|2024-07-24 13:50:00|41.96|41.76|41.86|41.66|41.97|41.77|41.86|41.66|55
1721829300000|2024-07-24 13:55:00|41.87|41.67|41.75|41.55|41.87|41.67|41.75|41.55|68
1721829600000|2024-07-24 14:00:00|41.76|41.56|41.82|41.62|41.86|41.66|41.72|41.52|92
1721829900000|2024-07-24 14:05:00|41.81|41.61|41.89|41.69|41.91|41.71|41.81|41.61|77
1721830200000|2024-07-24 14:10:00|41.9|41.7|41.93|41.73|41.97|41.77|41.85|41.65|111
1721830500000|2024-07-24 14:15:00|41.92|41.72|41.96|41.76|42|41.8|41.89|41.69|70
1721830800000|2024-07-24 14:20:00|41.97|41.77|42|41.8|42.06|41.86|41.95|41.75|107
1721831100000|2024-07-24 14:25:00|42.01|41.81|42|41.8|42.02|41.82|41.93|41.73|75
1721831400000|2024-07-24 14:30:00|41.99|41.79|42.04|41.84|42.09|41.89|41.96|41.76|160
1721831700000|2024-07-24 14:35:00|42.03|41.83|42.02|41.82|42.09|41.89|42.01|41.81|76
1721832000000|2024-07-24 14:40:00|42.01|41.81|41.89|41.69|42.02|41.82|41.88|41.68|66
1721832300000|2024-07-24 14:45:00|41.9|41.7|42|41.8|42|41.8|41.84|41.64|132
1721832600000|2024-07-24 14:50:00|41.99|41.79|41.91|41.71|42|41.8|41.9|41.7|73
1721832900000|2024-07-24 14:55:00|41.92|41.72|41.89|41.69|41.97|41.77|41.89|41.69|60
1721833200000|2024-07-24 15:00:00|41.9|41.7|41.89|41.69|41.95|41.75|41.89|41.69|115
1721833500000|2024-07-24 15:05:00|41.88|41.68|41.87|41.67|41.9|41.7|41.78|41.58|147
1721833800000|2024-07-24 15:10:00|41.88|41.68|41.83|41.63|41.89|41.69|41.81|41.61|64
1721834100000|2024-07-24 15:15:00|41.84|41.64|41.77|41.57|41.92|41.72|41.74|41.54|115
1721834400000|2024-07-24 15:20:00|41.78|41.58|41.52|41.32|41.8|41.6|41.52|41.32|92
1721834700000|2024-07-24 15:25:00|41.53|41.33|41.61|41.41|41.65|41.45|41.47|41.27|186
1721835000000|2024-07-24 15:30:00|41.62|41.42|41.66|41.46|41.66|41.46|41.53|41.33|99
1721835300000|2024-07-24 15:35:00|41.65|41.45|41.53|41.33|41.67|41.47|41.52|41.32|118
1721835600000|2024-07-24 15:40:00|41.51|41.31|41.44|41.24|41.53|41.33|41.43|41.23|114
1721835900000|2024-07-24 15:45:00|41.45|41.25|41.38|41.18|41.49|41.29|41.34|41.14|73
1721836200000|2024-07-24 15:50:00|41.4|41.2|41.43|41.23|41.45|41.25|41.34|41.14|114
1721836500000|2024-07-24 15:55:00|41.44|41.24|41.32|41.12|41.45|41.25|41.32|41.12|65
1721836800000|2024-07-24 16:00:00|41.33|41.13|41.32|41.12|41.39|41.19|41.32|41.12|123
1721837100000|2024-07-24 16:05:00|41.33|41.13|41.08|40.88|41.33|41.13|41.08|40.88|68
1721837400000|2024-07-24 16:10:00|41.07|40.87|41.22|41.02|41.22|41.02|41.05|40.85|219
1721837700000|2024-07-24 16:15:00|41.21|41.01|41.25|41.05|41.3|41.1|41.18|40.98|260
1721838000000|2024-07-24 16:20:00|41.24|41.04|41.23|41.03|41.31|41.11|41.22|41.02|125
1721838300000|2024-07-24 16:25:00|41.24|41.04|41.26|41.06|41.31|41.11|41.24|41.04|117
1721838600000|2024-07-24 16:30:00|41.27|41.07|41.3|41.1|41.34|41.14|41.25|41.05|115
1721838900000|2024-07-24 16:35:00|41.31|41.11|41.4|41.2|41.42|41.22|41.28|41.08|141
1721839200000|2024-07-24 16:40:00|41.41|41.21|41.41|41.21|41.45|41.25|41.39|41.19|65
1721839500000|2024-07-24 16:45:00|41.42|41.22|41.52|41.32|41.52|41.32|41.36|41.16|112
1721839800000|2024-07-24 16:50:00|41.51|41.31|41.46|41.26|41.54|41.34|41.46|41.26|70
1721840100000|2024-07-24 16:55:00|41.45|41.25|41.45|41.25|41.47|41.27|41.38|41.18|87
1721840400000|2024-07-24 17:00:00|41.46|41.26|41.49|41.29|41.51|41.31|41.43|41.23|108
1721840700000|2024-07-24 17:05:00|41.48|41.28|41.54|41.34|41.54|41.34|41.45|41.25|119
1721841000000|2024-07-24 17:10:00|41.53|41.33|41.47|41.27|41.56|41.36|41.47|41.27|72
1721841300000|2024-07-24 17:15:00|41.46|41.26|41.45|41.25|41.56|41.36|41.41|41.21|176
1721841600000|2024-07-24 17:20:00|41.47|41.27|41.51|41.31|41.58|41.38|41.46|41.26|123
1721841900000|2024-07-24 17:25:00|41.52|41.32|41.56|41.36|41.59|41.39|41.51|41.31|171
1721842200000|2024-07-24 17:30:00|41.55|41.35|41.58|41.38|41.6|41.4|41.53|41.33|243
1721842500000|2024-07-24 17:35:00|41.57|41.37|41.6|41.4|41.64|41.44|41.56|41.36|46
1721842800000|2024-07-24 17:40:00|41.61|41.41|41.64|41.44|41.65|41.45|41.61|41.41|39
1721843100000|2024-07-24 17:45:00|41.63|41.43|41.55|41.35|41.64|41.44|41.55|41.35|23
1721843400000|2024-07-24 17:50:00|41.54|41.34|41.49|41.29|41.58|41.38|41.49|41.29|62
1721843700000|2024-07-24 17:55:00|41.48|41.28|41.52|41.32|41.53|41.33|41.48|41.28|25
1721844000000|2024-07-24 18:00:00|41.51|41.31|41.47|41.27|41.52|41.32|41.45|41.25|71
1721844300000|2024-07-24 18:05:00|41.48|41.28|41.49|41.29|41.53|41.33|41.47|41.27|41
1721844600000|2024-07-24 18:10:00|41.5|41.3|41.48|41.28|41.53|41.33|41.48|41.28|10
1721844900000|2024-07-24 18:15:00|41.47|41.27|41.36|41.16|41.5|41.3|41.36|41.16|34
1721845200000|2024-07-24 18:20:00|41.37|41.17|41.26|41.06|41.37|41.17|41.25|41.05|37
1721845500000|2024-07-24 18:25:00|41.28|41.08|41.29|41.09|41.36|41.16|41.27|41.07|121
1721845800000|2024-07-24 18:30:00|41.28|41.08|41.19|40.99|41.31|41.11|41.18|40.98|82
1721846100000|2024-07-24 18:35:00|41.2|41|41.17|40.97|41.25|41.05|41.15|40.95|149
1721846400000|2024-07-24 18:40:00|41.15|40.95|41.02|40.82|41.16|40.96|40.93|40.73|110
1721846700000|2024-07-24 18:45:00|41.03|40.83|41|40.8|41.07|40.87|40.97|40.77|162
1721847000000|2024-07-24 18:50:00|40.99|40.79|41.02|40.82|41.07|40.87|40.95|40.75|210
1721847300000|2024-07-24 18:55:00|41.03|40.83|40.93|40.73|41.08|40.88|40.91|40.71|51
1721847600000|2024-07-24 19:00:00|40.92|40.72|40.9|40.7|40.98|40.78|40.86|40.66|85
1721847900000|2024-07-24 19:05:00|40.91|40.71|41.33|41.13|41.49|41.29|40.9|40.7|119
1721848200000|2024-07-24 19:10:00|41.34|41.14|41.31|41.11|41.37|41.17|41.28|41.08|106
1721848500000|2024-07-24 19:15:00|41.3|41.1|41.21|41.01|41.32|41.12|41.2|41|118
1721848800000|2024-07-24 19:20:00|41.22|41.02|41.35|41.15|41.35|41.15|41.22|41.02|96
1721849100000|2024-07-24 19:25:00|41.34|41.14|41.45|41.25|41.45|41.25|41.33|41.13|106
1721849400000|2024-07-24 19:30:00|41.47|41.27|41.46|41.26|41.49|41.29|41.41|41.21|59
1721849700000|2024-07-24 19:35:00|41.45|41.25|41.43|41.23|41.5|41.3|41.4|41.2|54
1721850000000|2024-07-24 19:40:00|41.44|41.24|41.31|41.11|41.44|41.24|41.3|41.1|24
1721850300000|2024-07-24 19:45:00|41.3|41.1|41.23|41.03|41.3|41.1|41.21|41.01|100
1721850600000|2024-07-24 19:50:00|41.24|41.04|41.13|40.93|41.24|41.04|41.12|40.92|96
1721850900000|2024-07-24 19:55:00|41.11|40.91|41.2|41|41.24|41.04|41.11|40.91|135
1721851200000|2024-07-24 20:00:00|41.21|41.01|41.33|41.13|41.36|41.16|41.19|40.99|159
1721851500000|2024-07-24 20:05:00|41.34|41.14|41.39|41.19|41.41|41.21|41.33|41.13|110
1721851800000|2024-07-24 20:10:00|41.38|41.18|41.34|41.14|41.4|41.2|41.34|41.14|33
1721852100000|2024-07-24 20:15:00|41.33|41.13|41.39|41.19|41.39|41.19|41.31|41.11|47
1721852400000|2024-07-24 20:20:00|41.38|41.18|41.38|41.18|41.4|41.2|41.38|41.18|13
1721852700000|2024-07-24 20:25:00|41.39|41.19|41.37|41.17|41.39|41.19|41.34|41.14|32
1721853000000|2024-07-24 20:30:00|41.38|41.18|41.43|41.23|41.48|41.28|41.37|41.17|92
1721853300000|2024-07-24 20:35:00|41.42|41.22|41.45|41.25|41.46|41.26|41.41|41.21|42
1721853600000|2024-07-24 20:40:00|41.44|41.24|41.42|41.22|41.45|41.25|41.4|41.2|35
1721853900000|2024-07-24 20:45:00|41.43|41.23|41.43|41.23|41.49|41.29|41.43|41.23|154
1721854200000|2024-07-24 20:50:00|41.42|41.22|41.47|41.27|41.48|41.28|41.41|41.21|45
1721854500000|2024-07-24 20:55:00|41.48|41.28|41.55|41.35|41.56|41.36|41.47|41.27|230
1721854800000|2024-07-24 21:00:00|41.54|41.34|41.46|41.26|41.57|41.37|41.45|41.25|50
1721855100000|2024-07-24 21:05:00|41.45|41.25|41.54|41.34|41.56|41.36|41.45|41.25|61
1721855400000|2024-07-24 21:10:00|41.53|41.33|41.22|41.02|41.53|41.33|41.1|40.9|263
1721855700000|2024-07-24 21:15:00|41.23|41.03|41.34|41.14|41.42|41.22|41.23|41.03|206
1721856000000|2024-07-24 21:20:00|41.33|41.13|41.32|41.12|41.35|41.15|41.29|41.09|48
1721856300000|2024-07-24 21:25:00|41.31|41.11|41.07|40.87|41.31|41.11|41.07|40.87|89
1721856600000|2024-07-24 21:30:00|41.08|40.88|41.07|40.87|41.08|40.88|40.75|40.55|180
1721856900000|2024-07-24 21:35:00|41.08|40.88|41.05|40.85|41.11|40.91|41.01|40.81|54
1721857200000|2024-07-24 21:40:00|41.04|40.84|41.12|40.92|41.12|40.92|41.04|40.84|10
1721857500000|2024-07-24 21:45:00|41.13|40.93|41.32|41.12|41.32|41.12|41.12|40.92|46
1721857800000|2024-07-24 21:50:00|41.31|41.11|41.57|41.37|41.57|41.37|41.31|41.11|40
1721858100000|2024-07-24 21:55:00|41.56|41.36|41.48|41.28|41.6|41.4|41.48|41.28|54
1721858400000|2024-07-24 22:00:00|41.47|41.27|41.36|41.16|41.51|41.31|41.32|41.12|131
1721858700000|2024-07-24 22:05:00|41.38|41.18|41.4|41.2|41.43|41.23|41.29|41.09|85
1721859000000|2024-07-24 22:10:00|41.39|41.19|41.37|41.17|41.48|41.28|41.27|41.07|96
1721859300000|2024-07-24 22:15:00|41.35|41.15|40.87|40.67|41.4|41.2|40.87|40.67|130
1721859600000|2024-07-24 22:20:00|40.86|40.66|41.04|40.84|41.04|40.84|40.86|40.66|93
1721859900000|2024-07-24 22:25:00|41.03|40.83|41.01|40.81|41.06|40.86|40.95|40.75|52
1721860200000|2024-07-24 22:30:00|41|40.8|40.92|40.72|41.01|40.81|40.82|40.62|71
1721860500000|2024-07-24 22:35:00|40.91|40.71|40.84|40.64|40.94|40.74|40.84|40.64|79
1721860800000|2024-07-24 22:40:00|40.85|40.65|40.89|40.69|40.92|40.72|40.79|40.59|50
1721861100000|2024-07-24 22:45:00|40.88|40.68|40.81|40.61|40.97|40.77|40.81|40.61|94
1721861400000|2024-07-24 22:50:00|40.8|40.6|40.75|40.55|40.85|40.65|40.72|40.52|43
1721861700000|2024-07-24 22:55:00|40.73|40.53|40.71|40.51|40.74|40.54|40.67|40.47|146
1721862000000|2024-07-24 23:00:00|40.7|40.5|40.58|40.38|40.73|40.53|40.57|40.37|99
1721862300000|2024-07-24 23:05:00|40.56|40.36|40.73|40.53|40.77|40.57|40.51|40.31|265
1721862600000|2024-07-24 23:10:00|40.72|40.52|40.75|40.55|40.77|40.57|40.69|40.49|125
1721862900000|2024-07-24 23:15:00|40.76|40.56|40.77|40.57|40.84|40.64|40.7|40.5|201
1721863200000|2024-07-24 23:20:00|40.78|40.58|40.63|40.43|40.8|40.6|40.62|40.42|56
1721863500000|2024-07-24 23:25:00|40.62|40.42|40.67|40.47|40.69|40.49|40.58|40.38|63
1721863800000|2024-07-24 23:30:00|40.68|40.48|40.72|40.52|40.74|40.54|40.63|40.43|177
1721864100000|2024-07-24 23:35:00|40.71|40.51|40.75|40.55|40.78|40.58|40.69|40.49|133
1721864400000|2024-07-24 23:40:00|40.76|40.56|40.8|40.6|40.81|40.61|40.75|40.55|134
1721864700000|2024-07-24 23:45:00|40.79|40.59|40.82|40.62|40.88|40.68|40.78|40.58|92
1721865000000|2024-07-24 23:50:00|40.81|40.61|40.78|40.58|40.82|40.62|40.76|40.56|18
1721865300000|2024-07-24 23:55:00|40.79|40.59|40.73|40.53|40.82|40.62|40.73|40.53|47
1721865600000|2024-07-25 00:00:00|40.72|40.52|40.78|40.58|40.78|40.58|40.66|40.46|91
1721865900000|2024-07-25 00:05:00|40.77|40.57|40.69|40.49|40.81|40.61|40.68|40.48|165
1721866200000|2024-07-25 00:10:00|40.68|40.48|40.8|40.6|40.8|40.6|40.67|40.47|188
1721866500000|2024-07-25 00:15:00|40.81|40.61|40.84|40.64|40.87|40.67|40.73|40.53|98
1721866800000|2024-07-25 00:20:00|40.85|40.65|40.82|40.62|40.95|40.75|40.81|40.61|115
1721867100000|2024-07-25 00:25:00|40.81|40.61|40.76|40.56|40.82|40.62|40.73|40.53|50
1721867400000|2024-07-25 00:30:00|40.75|40.55|40.75|40.55|40.8|40.6|40.72|40.52|124
1721867700000|2024-07-25 00:35:00|40.76|40.56|40.77|40.57|40.78|40.58|40.72|40.52|88
1721868000000|2024-07-25 00:40:00|40.76|40.56|40.84|40.64|40.84|40.64|40.74|40.54|132
1721868300000|2024-07-25 00:45:00|40.83|40.63|40.87|40.67|40.87|40.67|40.81|40.61|116
1721868600000|2024-07-25 00:50:00|40.86|40.66|40.75|40.55|40.88|40.68|40.74|40.54|93
1721868900000|2024-07-25 00:55:00|40.74|40.54|40.74|40.54|40.75|40.55|40.73|40.53|35
1721869200000|2024-07-25 01:00:00|40.73|40.53|40.53|40.33|40.74|40.54|40.53|40.33|55
1721869500000|2024-07-25 01:05:00|40.54|40.34|39.54|39.34|40.57|40.37|39.42|39.22|415
1721869800000|2024-07-25 01:10:00|39.55|39.35|39.75|39.55|39.94|39.74|39.54|39.34|655
1721870100000|2024-07-25 01:15:00|39.74|39.54|39.58|39.38|39.97|39.77|39.53|39.33|464
1721870400000|2024-07-25 01:20:00|39.57|39.37|39.48|39.28|39.74|39.54|39.41|39.21|596
1721870700000|2024-07-25 01:25:00|39.47|39.27|39.58|39.38|39.58|39.38|39.27|39.07|624
1721871000000|2024-07-25 01:30:00|39.59|39.39|39.45|39.25|39.59|39.39|39.38|39.18|483
1721871300000|2024-07-25 01:35:00|39.44|39.24|39.6|39.4|39.68|39.48|39.41|39.21|304
1721871600000|2024-07-25 01:40:00|39.61|39.41|39.61|39.41|39.67|39.47|39.51|39.31|219
1721871900000|2024-07-25 01:45:00|39.6|39.4|39.59|39.39|39.77|39.57|39.52|39.32|288
1721872200000|2024-07-25 01:50:00|39.6|39.4|39.7|39.5|39.71|39.51|39.53|39.33|278
1721872500000|2024-07-25 01:55:00|39.69|39.49|39.8|39.6|39.84|39.64|39.65|39.45|298
1721872800000|2024-07-25 02:00:00|39.79|39.59|39.62|39.42|39.8|39.6|39.61|39.41|126
1721873100000|2024-07-25 02:05:00|39.61|39.41|39.65|39.45|39.68|39.48|39.6|39.4|135
1721873400000|2024-07-25 02:10:00|39.64|39.44|39.67|39.47|39.71|39.51|39.64|39.44|97
1721873700000|2024-07-25 02:15:00|39.68|39.48|39.63|39.43|39.75|39.55|39.62|39.42|120
1721874000000|2024-07-25 02:20:00|39.64|39.44|39.63|39.43|39.79|39.59|39.61|39.41|95
1721874300000|2024-07-25 02:25:00|39.62|39.42|39.61|39.41|39.67|39.47|39.47|39.27|245
1721874600000|2024-07-25 02:30:00|39.62|39.42|39.59|39.39|39.7|39.5|39.55|39.35|220
1721874900000|2024-07-25 02:35:00|39.6|39.4|39.55|39.35|39.6|39.4|39.47|39.27|159
1721875200000|2024-07-25 02:40:00|39.56|39.36|39.37|39.17|39.58|39.38|39.37|39.17|165
1721875500000|2024-07-25 02:45:00|39.35|39.15|39.39|39.19|39.45|39.25|39.26|39.06|183
1721875800000|2024-07-25 02:50:00|39.4|39.2|39.58|39.38|39.64|39.44|39.39|39.19|256
1721876100000|2024-07-25 02:55:00|39.59|39.39|39.64|39.44|39.66|39.46|39.59|39.39|116
1721876400000|2024-07-25 03:00:00|39.63|39.43|39.63|39.43|39.66|39.46|39.61|39.41|130
1721876700000|2024-07-25 03:05:00|39.64|39.44|39.55|39.35|39.64|39.44|39.53|39.33|48
1721877000000|2024-07-25 03:10:00|39.54|39.34|39.49|39.29|39.56|39.36|39.48|39.28|52
1721877300000|2024-07-25 03:15:00|39.5|39.3|39.47|39.27|39.54|39.34|39.46|39.26|177
1721877600000|2024-07-25 03:20:00|39.46|39.26|39.53|39.33|39.54|39.34|39.43|39.23|143
1721877900000|2024-07-25 03:25:00|39.52|39.32|39.66|39.46|39.66|39.46|39.52|39.32|223
1721878200000|2024-07-25 03:30:00|39.65|39.45|39.56|39.36|39.66|39.46|39.55|39.35|137
1721878500000|2024-07-25 03:35:00|39.57|39.37|39.41|39.21|39.57|39.37|39.4|39.2|108
1721878800000|2024-07-25 03:40:00|39.4|39.2|39.45|39.25|39.49|39.29|39.38|39.18|88
1721879100000|2024-07-25 03:45:00|39.44|39.24|39.46|39.26|39.51|39.31|39.42|39.22|62
1721879400000|2024-07-25 03:50:00|39.48|39.28|39.51|39.31|39.55|39.35|39.48|39.28|111
1721879700000|2024-07-25 03:55:00|39.5|39.3|39.54|39.34|39.57|39.37|39.46|39.26|150
1721880000000|2024-07-25 04:00:00|39.53|39.33|39.43|39.23|39.54|39.34|39.42|39.22|29
1721880300000|2024-07-25 04:05:00|39.44|39.24|39.5|39.3|39.52|39.32|39.34|39.14|169
1721880600000|2024-07-25 04:10:00|39.51|39.31|39.57|39.37|39.58|39.38|39.46|39.26|174
1721880900000|2024-07-25 04:15:00|39.56|39.36|39.66|39.46|39.66|39.46|39.54|39.34|313
1721881200000|2024-07-25 04:20:00|39.67|39.47|39.64|39.44|39.71|39.51|39.62|39.42|164
1721881500000|2024-07-25 04:25:00|39.63|39.43|39.6|39.4|39.63|39.43|39.59|39.39|27
1721881800000|2024-07-25 04:30:00|39.61|39.41|39.64|39.44|39.64|39.44|39.59|39.39|93
1721882100000|2024-07-25 04:35:00|39.66|39.46|39.7|39.5|39.73|39.53|39.65|39.45|159
1721882400000|2024-07-25 04:40:00|39.71|39.51|39.71|39.51|39.75|39.55|39.68|39.48|208
1721882700000|2024-07-25 04:45:00|39.7|39.5|39.81|39.61|39.82|39.62|39.7|39.5|279
1721883000000|2024-07-25 04:50:00|39.82|39.62|39.8|39.6|39.94|39.74|39.8|39.6|105
1721883300000|2024-07-25 04:55:00|39.79|39.59|39.79|39.59|39.84|39.64|39.79|39.59|31
1721883600000|2024-07-25 05:00:00|39.8|39.6|39.77|39.57|39.8|39.6|39.75|39.55|47
1721883900000|2024-07-25 05:05:00|39.78|39.58|39.84|39.64|39.91|39.71|39.78|39.58|141
1721884200000|2024-07-25 05:10:00|39.85|39.65|39.84|39.64|39.89|39.69|39.83|39.63|61
1721884500000|2024-07-25 05:15:00|39.83|39.63|39.8|39.6|39.83|39.63|39.77|39.57|54
1721884800000|2024-07-25 05:20:00|39.81|39.61|39.76|39.56|39.83|39.63|39.76|39.56|40
1721885100000|2024-07-25 05:25:00|39.75|39.55|39.76|39.56|39.8|39.6|39.73|39.53|59
1721885400000|2024-07-25 05:30:00|39.75|39.55|39.84|39.64|39.85|39.65|39.75|39.55|149
1721885700000|2024-07-25 05:35:00|39.83|39.63|39.8|39.6|39.84|39.64|39.78|39.58|129
1721886000000|2024-07-25 05:40:00|39.79|39.59|39.75|39.55|39.81|39.61|39.73|39.53|127
1721886300000|2024-07-25 05:45:00|39.74|39.54|39.7|39.5|39.75|39.55|39.68|39.48|30
1721886600000|2024-07-25 05:50:00|39.69|39.49|39.6|39.4|39.69|39.49|39.58|39.38|98
1721886900000|2024-07-25 05:55:00|39.61|39.41|39.6|39.4|39.62|39.42|39.55|39.35|154
1721887200000|2024-07-25 06:00:00|39.59|39.39|39.51|39.31|39.6|39.4|39.51|39.31|103
1721887500000|2024-07-25 06:05:00|39.5|39.3|39.56|39.36|39.59|39.39|39.5|39.3|108
1721887800000|2024-07-25 06:10:00|39.55|39.35|39.52|39.32|39.58|39.38|39.48|39.28|103
1721888100000|2024-07-25 06:15:00|39.51|39.31|39.61|39.41|39.61|39.41|39.51|39.31|122
1721888400000|2024-07-25 06:20:00|39.6|39.4|39.7|39.5|39.72|39.52|39.59|39.39|179
1721888700000|2024-07-25 06:25:00|39.69|39.49|39.77|39.57|39.78|39.58|39.69|39.49|118
1721889000000|2024-07-25 06:30:00|39.76|39.56|39.77|39.57|39.79|39.59|39.72|39.52|112
1721889300000|2024-07-25 06:35:00|39.76|39.56|39.82|39.62|39.83|39.63|39.76|39.56|83
1721889600000|2024-07-25 06:40:00|39.83|39.63|39.85|39.65|39.86|39.66|39.83|39.63|39
1721889900000|2024-07-25 06:45:00|39.84|39.64|39.84|39.64|39.86|39.66|39.82|39.62|39
1721890200000|2024-07-25 06:50:00|39.83|39.63|39.84|39.64|39.88|39.68|39.83|39.63|48
1721890500000|2024-07-25 06:55:00|39.83|39.63|39.77|39.57|39.83|39.63|39.76|39.56|39
1721890800000|2024-07-25 07:00:00|39.78|39.58|39.78|39.58|39.83|39.63|39.76|39.56|23
1721891100000|2024-07-25 07:05:00|39.8|39.6|39.71|39.51|39.8|39.6|39.71|39.51|8
1721891400000|2024-07-25 07:10:00|39.7|39.5|39.72|39.52|39.72|39.52|39.67|39.47|17
1721891700000|2024-07-25 07:15:00|39.71|39.51|39.71|39.51|39.74|39.54|39.65|39.45|57
1721892000000|2024-07-25 07:20:00|39.73|39.53|39.63|39.43|39.74|39.54|39.63|39.43|59
1721892300000|2024-07-25 07:25:00|39.64|39.44|39.7|39.5|39.7|39.5|39.63|39.43|55
1721892600000|2024-07-25 07:30:00|39.69|39.49|39.74|39.54|39.77|39.57|39.69|39.49|92
1721892900000|2024-07-25 07:35:00|39.73|39.53|39.82|39.62|39.84|39.64|39.73|39.53|160
1721893200000|2024-07-25 07:40:00|39.83|39.63|39.73|39.53|39.83|39.63|39.72|39.52|77
1721893500000|2024-07-25 07:45:00|39.72|39.52|39.75|39.55|39.76|39.56|39.69|39.49|26
1721893800000|2024-07-25 07:50:00|39.77|39.57|39.74|39.54|39.78|39.58|39.71|39.51|45
1721894100000|2024-07-25 07:55:00|39.73|39.53|39.75|39.55|39.76|39.56|39.71|39.51|51
1721894400000|2024-07-25 08:00:00|39.74|39.54|39.63|39.43|39.74|39.54|39.61|39.41|126
1721894700000|2024-07-25 08:05:00|39.62|39.42|39.75|39.55|39.75|39.55|39.62|39.42|138
1721895000000|2024-07-25 08:10:00|39.76|39.56|39.83|39.63|39.84|39.64|39.75|39.55|100
1721895300000|2024-07-25 08:15:00|39.82|39.62|39.76|39.56|39.82|39.62|39.74|39.54|123
1721895600000|2024-07-25 08:20:00|39.75|39.55|39.7|39.5|39.75|39.55|39.63|39.43|254
1721895900000|2024-07-25 08:25:00|39.69|39.49|39.67|39.47|39.73|39.53|39.65|39.45|264
1721896200000|2024-07-25 08:30:00|39.66|39.46|39.66|39.46|39.7|39.5|39.64|39.44|97
1721896500000|2024-07-25 08:35:00|39.67|39.47|39.67|39.47|39.7|39.5|39.66|39.46|109
1721896800000|2024-07-25 08:40:00|39.68|39.48|39.78|39.58|39.79|39.59|39.67|39.47|215
1721897100000|2024-07-25 08:45:00|39.77|39.57|39.71|39.51|39.82|39.62|39.71|39.51|64
1721897400000|2024-07-25 08:50:00|39.72|39.52|39.78|39.58|39.79|39.59|39.71|39.51|143
1721897700000|2024-07-25 08:55:00|39.77|39.57|39.75|39.55|39.82|39.62|39.74|39.54|127
1721898000000|2024-07-25 09:00:00|39.74|39.54|39.7|39.5|39.75|39.55|39.66|39.46|16
1721898300000|2024-07-25 09:05:00|39.71|39.51|39.75|39.55|39.79|39.59|39.71|39.51|65
1721898600000|2024-07-25 09:10:00|39.74|39.54|39.81|39.61|39.83|39.63|39.74|39.54|265
1721898900000|2024-07-25 09:15:00|39.8|39.6|39.77|39.57|39.82|39.62|39.74|39.54|190
1721899200000|2024-07-25 09:20:00|39.78|39.58|39.76|39.56|39.8|39.6|39.73|39.53|107
1721899500000|2024-07-25 09:25:00|39.75|39.55|39.85|39.65|39.85|39.65|39.73|39.53|64
1721899800000|2024-07-25 09:30:00|39.84|39.64|39.82|39.62|39.89|39.69|39.82|39.62|92
1721900100000|2024-07-25 09:35:00|39.81|39.61|39.82|39.62|39.87|39.67|39.8|39.6|72
1721900400000|2024-07-25 09:40:00|39.83|39.63|39.83|39.63|39.88|39.68|39.82|39.62|26
1721900700000|2024-07-25 09:45:00|39.84|39.64|39.88|39.68|39.9|39.7|39.82|39.62|63
1721901000000|2024-07-25 09:50:00|39.89|39.69|39.79|39.59|39.9|39.7|39.77|39.57|44
1721901300000|2024-07-25 09:55:00|39.78|39.58|39.87|39.67|39.88|39.68|39.78|39.58|171
1721901600000|2024-07-25 10:00:00|39.86|39.66|39.84|39.64|39.87|39.67|39.82|39.62|120
1721901900000|2024-07-25 10:05:00|39.83|39.63|39.76|39.56|39.85|39.65|39.76|39.56|54
1721902200000|2024-07-25 10:10:00|39.75|39.55|39.64|39.44|39.76|39.56|39.64|39.44|50
1721902500000|2024-07-25 10:15:00|39.65|39.45|39.55|39.35|39.67|39.47|39.53|39.33|234
1721902800000|2024-07-25 10:20:00|39.54|39.34|39.53|39.33|39.59|39.39|39.48|39.28|141
1721903100000|2024-07-25 10:25:00|39.52|39.32|39.53|39.33|39.56|39.36|39.44|39.24|135
1721903400000|2024-07-25 10:30:00|39.52|39.32|39.48|39.28|39.55|39.35|39.44|39.24|154
1721903700000|2024-07-25 10:35:00|39.47|39.27|39.51|39.31|39.52|39.32|39.46|39.26|112
1721904000000|2024-07-25 10:40:00|39.52|39.32|39.42|39.22|39.54|39.34|39.42|39.22|61
1721904300000|2024-07-25 10:45:00|39.43|39.23|39.44|39.24|39.5|39.3|39.41|39.21|95
1721904600000|2024-07-25 10:50:00|39.45|39.25|39.54|39.34|39.56|39.36|39.44|39.24|167
1721904900000|2024-07-25 10:55:00|39.55|39.35|39.6|39.4|39.6|39.4|39.53|39.33|168
1721905200000|2024-07-25 11:00:00|39.59|39.39|39.65|39.45|39.65|39.45|39.58|39.38|233
1721905500000|2024-07-25 11:05:00|39.66|39.46|39.69|39.49|39.69|39.49|39.63|39.43|151
1721905800000|2024-07-25 11:10:00|39.68|39.48|39.67|39.47|39.69|39.49|39.65|39.45|147
1721906100000|2024-07-25 11:15:00|39.66|39.46|39.6|39.4|39.68|39.48|39.6|39.4|39
1721906400000|2024-07-25 11:20:00|39.61|39.41|39.65|39.45|39.7|39.5|39.6|39.4|104
1721906700000|2024-07-25 11:25:00|39.64|39.44|39.63|39.43|39.67|39.47|39.63|39.43|104
1721907000000|2024-07-25 11:30:00|39.64|39.44|39.61|39.41|39.64|39.44|39.6|39.4|20
1721907300000|2024-07-25 11:35:00|39.6|39.4|39.59|39.39|39.6|39.4|39.58|39.38|14
1721907600000|2024-07-25 11:40:00|39.6|39.4|39.58|39.38|39.62|39.42|39.58|39.38|76
1721907900000|2024-07-25 11:45:00|39.57|39.37|39.62|39.42|39.63|39.43|39.56|39.36|96
1721908200000|2024-07-25 11:50:00|39.61|39.41|39.64|39.44|39.65|39.45|39.6|39.4|97
1721908500000|2024-07-25 11:55:00|39.63|39.43|39.62|39.42|39.66|39.46|39.61|39.41|66
1721908800000|2024-07-25 12:00:00|39.61|39.41|39.61|39.41|39.67|39.47|39.6|39.4|116
1721909100000|2024-07-25 12:05:00|39.6|39.4|39.77|39.57|39.79|39.59|39.6|39.4|156
1721909400000|2024-07-25 12:10:00|39.78|39.58|39.78|39.58|39.81|39.61|39.74|39.54|140
1721909700000|2024-07-25 12:15:00|39.79|39.59|39.74|39.54|39.8|39.6|39.74|39.54|90
1721910000000|2024-07-25 12:20:00|39.73|39.53|39.71|39.51|39.75|39.55|39.7|39.5|143
1721910300000|2024-07-25 12:25:00|39.7|39.5|39.62|39.42|39.7|39.5|39.58|39.38|89
1721910600000|2024-07-25 12:30:00|39.63|39.43|39.64|39.44|39.79|39.59|39.57|39.37|317
1721910900000|2024-07-25 12:35:00|39.63|39.43|39.56|39.36|39.66|39.46|39.55|39.35|185
1721911200000|2024-07-25 12:40:00|39.55|39.35|39.35|39.15|39.56|39.36|39.3|39.1|189
1721911500000|2024-07-25 12:45:00|39.36|39.16|39.38|39.18|39.45|39.25|39.29|39.09|237
1721911800000|2024-07-25 12:50:00|39.37|39.17|39.39|39.19|39.41|39.21|39.34|39.14|185
1721912100000|2024-07-25 12:55:00|39.4|39.2|39.38|39.18|39.4|39.2|39.29|39.09|137
1721912400000|2024-07-25 13:00:00|39.37|39.17|39.28|39.08|39.37|39.17|39.23|39.03|206
1721912700000|2024-07-25 13:05:00|39.27|39.07|39.12|38.92|39.3|39.1|39.06|38.86|219
1721913000000|2024-07-25 13:10:00|39.13|38.93|39.13|38.93|39.21|39.01|39.11|38.91|105
1721913300000|2024-07-25 13:15:00|39.12|38.92|39.29|39.09|39.3|39.1|39.1|38.9|195
1721913600000|2024-07-25 13:20:00|39.3|39.1|39.35|39.15|39.36|39.16|39.24|39.04|140
1721913900000|2024-07-25 13:25:00|39.34|39.14|39.37|39.17|39.4|39.2|39.31|39.11|151
1721914200000|2024-07-25 13:30:00|39.36|39.16|39.37|39.17|39.5|39.3|39.35|39.15|152
1721914500000|2024-07-25 13:35:00|39.36|39.16|39.32|39.12|39.4|39.2|39.26|39.06|232
1721914800000|2024-07-25 13:40:00|39.33|39.13|39.4|39.2|39.5|39.3|39.32|39.12|240
1721915100000|2024-07-25 13:45:00|39.39|39.19|39.35|39.15|39.42|39.22|39.32|39.12|251
1721915400000|2024-07-25 13:50:00|39.34|39.14|39.36|39.16|39.42|39.22|39.34|39.14|179
1721915700000|2024-07-25 13:55:00|39.35|39.15|39.3|39.1|39.37|39.17|39.21|39.01|148
1721916000000|2024-07-25 14:00:00|39.29|39.09|39.19|38.99|39.3|39.1|39.16|38.96|128
1721916300000|2024-07-25 14:05:00|39.18|38.98|38.87|38.67|39.22|39.02|38.84|38.64|247
1721916600000|2024-07-25 14:10:00|38.88|38.68|38.92|38.72|38.96|38.76|38.85|38.65|225
1721916900000|2024-07-25 14:15:00|38.91|38.71|39.21|39.01|39.24|39.04|38.85|38.65|267
1721917200000|2024-07-25 14:20:00|39.2|39|39.24|39.04|39.25|39.05|39.17|38.97|221
1721917500000|2024-07-25 14:25:00|39.23|39.03|39.39|39.19|39.42|39.22|39.23|39.03|295
1721917800000|2024-07-25 14:30:00|39.38|39.18|39.45|39.25|39.53|39.33|39.37|39.17|266
1721918100000|2024-07-25 14:35:00|39.46|39.26|39.61|39.41|39.68|39.48|39.4|39.2|240
1721918400000|2024-07-25 14:40:00|39.62|39.42|39.66|39.46|39.66|39.46|39.57|39.37|172
1721918700000|2024-07-25 14:45:00|39.65|39.45|39.59|39.39|39.68|39.48|39.51|39.31|172
1721919000000|2024-07-25 14:50:00|39.6|39.4|39.59|39.39|39.64|39.44|39.53|39.33|140
1721919300000|2024-07-25 14:55:00|39.58|39.38|39.62|39.42|39.63|39.43|39.54|39.34|110
1721919600000|2024-07-25 15:00:00|39.61|39.41|39.54|39.34|39.66|39.46|39.51|39.31|151
1721919900000|2024-07-25 15:05:00|39.55|39.35|39.52|39.32|39.55|39.35|39.48|39.28|115
1721920200000|2024-07-25 15:10:00|39.53|39.33|39.67|39.47|39.7|39.5|39.52|39.32|125
1721920500000|2024-07-25 15:15:00|39.66|39.46|39.68|39.48|39.72|39.52|39.65|39.45|160
1721920800000|2024-07-25 15:20:00|39.67|39.47|39.68|39.48|39.74|39.54|39.64|39.44|134
1721921100000|2024-07-25 15:25:00|39.67|39.47|39.52|39.32|39.68|39.48|39.52|39.32|102
1721921400000|2024-07-25 15:30:00|39.53|39.33|39.55|39.35|39.62|39.42|39.47|39.27|210
1721921700000|2024-07-25 15:35:00|39.56|39.36|39.55|39.35|39.62|39.42|39.51|39.31|162
1721922000000|2024-07-25 15:40:00|39.54|39.34|39.33|39.13|39.55|39.35|39.28|39.08|117
1721922300000|2024-07-25 15:45:00|39.32|39.12|39.33|39.13|39.4|39.2|39.29|39.09|193
1721922600000|2024-07-25 15:50:00|39.34|39.14|39.37|39.17|39.43|39.23|39.33|39.13|204
1721922900000|2024-07-25 15:55:00|39.36|39.16|39.41|39.21|39.41|39.21|39.33|39.13|90
1721923200000|2024-07-25 16:00:00|39.4|39.2|39.44|39.24|39.46|39.26|39.36|39.16|149
1721923500000|2024-07-25 16:05:00|39.43|39.23|39.3|39.1|39.48|39.28|39.17|38.97|153
1721923800000|2024-07-25 16:10:00|39.31|39.11|39.4|39.2|39.4|39.2|39.26|39.06|232
1721924100000|2024-07-25 16:15:00|39.39|39.19|39.42|39.22|39.42|39.22|39.33|39.13|152
1721924400000|2024-07-25 16:20:00|39.41|39.21|39.48|39.28|39.49|39.29|39.38|39.18|211
1721924700000|2024-07-25 16:25:00|39.47|39.27|39.51|39.31|39.51|39.31|39.44|39.24|171
1721925000000|2024-07-25 16:30:00|39.5|39.3|39.68|39.48|39.68|39.48|39.5|39.3|65
1721925300000|2024-07-25 16:35:00|39.69|39.49|39.59|39.39|39.73|39.53|39.57|39.37|163
1721925600000|2024-07-25 16:40:00|39.6|39.4|39.62|39.42|39.66|39.46|39.54|39.34|197
1721925900000|2024-07-25 16:45:00|39.61|39.41|39.49|39.29|39.64|39.44|39.47|39.27|187
1721926200000|2024-07-25 16:50:00|39.5|39.3|39.5|39.3|39.55|39.35|39.48|39.28|209
1721926500000|2024-07-25 16:55:00|39.51|39.31|39.56|39.36|39.6|39.4|39.48|39.28|175
1721926800000|2024-07-25 17:00:00|39.57|39.37|39.62|39.42|39.71|39.51|39.56|39.36|201
1721927100000|2024-07-25 17:05:00|39.61|39.41|39.68|39.48|39.7|39.5|39.61|39.41|212
1721927400000|2024-07-25 17:10:00|39.69|39.49|39.6|39.4|39.72|39.52|39.6|39.4|183
1721927700000|2024-07-25 17:15:00|39.59|39.39|39.62|39.42|39.67|39.47|39.59|39.39|190
1721928000000|2024-07-25 17:20:00|39.63|39.43|39.6|39.4|39.68|39.48|39.6|39.4|131
1721928300000|2024-07-25 17:25:00|39.61|39.41|39.59|39.39|39.62|39.42|39.56|39.36|112
1721928600000|2024-07-25 17:30:00|39.6|39.4|39.5|39.3|39.63|39.43|39.5|39.3|173
1721928900000|2024-07-25 17:35:00|39.51|39.31|39.55|39.35|39.57|39.37|39.48|39.28|169
1721929200000|2024-07-25 17:40:00|39.54|39.34|39.57|39.37|39.6|39.4|39.54|39.34|103
1721929500000|2024-07-25 17:45:00|39.58|39.38|39.49|39.29|39.59|39.39|39.46|39.26|154
1721929800000|2024-07-25 17:50:00|39.48|39.28|39.53|39.33|39.6|39.4|39.47|39.27|174
1721930100000|2024-07-25 17:55:00|39.54|39.34|39.54|39.34|39.57|39.37|39.51|39.31|34
1721930400000|2024-07-25 18:00:00|39.53|39.33|39.51|39.31|39.55|39.35|39.51|39.31|51
1721930700000|2024-07-25 18:05:00|39.5|39.3|39.42|39.22|39.52|39.32|39.41|39.21|179
1721931000000|2024-07-25 18:10:00|39.41|39.21|39.43|39.23|39.44|39.24|39.39|39.19|77
1721931300000|2024-07-25 18:15:00|39.44|39.24|39.45|39.25|39.47|39.27|39.41|39.21|124
1721931600000|2024-07-25 18:20:00|39.44|39.24|39.22|39.02|39.45|39.25|39.22|39.02|129
1721931900000|2024-07-25 18:25:00|39.23|39.03|39.22|39.02|39.29|39.09|39.19|38.99|156
1721932200000|2024-07-25 18:30:00|39.21|39.01|39.14|38.94|39.23|39.03|39.08|38.88|110
1721932500000|2024-07-25 18:35:00|39.13|38.93|39.04|38.84|39.14|38.94|39.02|38.82|223
1721932800000|2024-07-25 18:40:00|39.03|38.83|38.95|38.75|39.08|38.88|38.93|38.73|181
1721933100000|2024-07-25 18:45:00|38.94|38.74|38.82|38.62|38.98|38.78|38.78|38.58|209
1721933400000|2024-07-25 18:50:00|38.83|38.63|38.77|38.57|38.88|38.68|38.61|38.41|247
1721933700000|2024-07-25 18:55:00|38.76|38.56|38.79|38.59|38.83|38.63|38.74|38.54|242
1721934000000|2024-07-25 19:00:00|38.78|38.58|38.52|38.32|38.84|38.64|38.46|38.26|325
1721934300000|2024-07-25 19:05:00|38.53|38.33|38.67|38.47|38.7|38.5|38.53|38.33|299
1721934600000|2024-07-25 19:10:00|38.66|38.46|38.7|38.5|38.7|38.5|38.56|38.36|171
1721934900000|2024-07-25 19:15:00|38.69|38.49|39|38.8|39.01|38.81|38.66|38.46|282
1721935200000|2024-07-25 19:20:00|39.01|38.81|38.97|38.77|39.01|38.81|38.86|38.66|262
1721935500000|2024-07-25 19:25:00|38.98|38.78|39.07|38.87|39.09|38.89|38.96|38.76|226
1721935800000|2024-07-25 19:30:00|39.06|38.86|38.96|38.76|39.08|38.88|38.96|38.76|132
1721936100000|2024-07-25 19:35:00|38.97|38.77|38.9|38.7|39.04|38.84|38.82|38.62|290
1721936400000|2024-07-25 19:40:00|38.89|38.69|38.97|38.77|38.98|38.78|38.89|38.69|208
1721936700000|2024-07-25 19:45:00|38.96|38.76|38.86|38.66|38.97|38.77|38.85|38.65|169
1721937000000|2024-07-25 19:50:00|38.85|38.65|38.76|38.56|38.85|38.65|38.75|38.55|154
1721937300000|2024-07-25 19:55:00|38.77|38.57|38.82|38.62|38.86|38.66|38.73|38.53|180
1721937600000|2024-07-25 20:00:00|38.83|38.63|38.57|38.37|38.86|38.66|38.54|38.34|204
1721937900000|2024-07-25 20:05:00|38.56|38.36|38.5|38.3|38.63|38.43|38.45|38.25|256
1721938200000|2024-07-25 20:10:00|38.49|38.29|38.41|38.21|38.49|38.29|38.28|38.08|270
1721938500000|2024-07-25 20:15:00|38.42|38.22|38.51|38.31|38.57|38.37|38.3|38.1|298
1721938800000|2024-07-25 20:20:00|38.52|38.32|38.59|38.39|38.62|38.42|38.48|38.28|196
1721939100000|2024-07-25 20:25:00|38.6|38.4|38.57|38.37|38.6|38.4|38.51|38.31|153
1721939400000|2024-07-25 20:30:00|38.58|38.38|38.51|38.31|38.7|38.5|38.5|38.3|170
1721939700000|2024-07-25 20:35:00|38.5|38.3|38.62|38.42|38.65|38.45|38.43|38.23|158
1721940000000|2024-07-25 20:40:00|38.63|38.43|38.68|38.48|38.7|38.5|38.63|38.43|175
1721940300000|2024-07-25 20:45:00|38.67|38.47|38.76|38.56|38.77|38.57|38.67|38.47|133
1721940600000|2024-07-25 20:50:00|38.77|38.57|38.88|38.68|38.89|38.69|38.74|38.54|123
1721940900000|2024-07-25 20:55:00|38.89|38.69|39.06|38.86|39.06|38.86|38.88|38.68|132
1721941200000|2024-07-25 21:00:00|39.07|38.87|39.22|39.02|39.24|39.04|39.05|38.85|153
1721941500000|2024-07-25 21:05:00|39.21|39.01|39.08|38.88|39.23|39.03|39.07|38.87|129
1721941800000|2024-07-25 21:10:00|39.09|38.89|39.14|38.94|39.19|38.99|39.06|38.86|89
1721942100000|2024-07-25 21:15:00|39.15|38.95|39.22|39.02|39.27|39.07|39.13|38.93|72
1721942400000|2024-07-25 21:20:00|39.23|39.03|39.37|39.17|39.37|39.17|39.22|39.02|52
1721942700000|2024-07-25 21:25:00|39.36|39.16|39.23|39.03|39.38|39.18|39.23|39.03|67
1721943000000|2024-07-25 21:30:00|39.24|39.04|39.21|39.01|39.29|39.09|39.19|38.99|51
1721943300000|2024-07-25 21:35:00|39.2|39|39.29|39.09|39.32|39.12|39.2|39|27
1721943600000|2024-07-25 21:40:00|39.28|39.08|39.26|39.06|39.28|39.08|39.25|39.05|68
1721943900000|2024-07-25 21:45:00|39.27|39.07|39.38|39.18|39.38|39.18|39.26|39.06|38
1721944200000|2024-07-25 21:50:00|39.39|39.19|39.41|39.21|39.44|39.24|39.39|39.19|15
1721944500000|2024-07-25 21:55:00|39.4|39.2|39.4|39.2|39.41|39.21|39.39|39.19|41
1721944800000|2024-07-25 22:00:00|39.41|39.21|39.52|39.32|39.53|39.33|39.38|39.18|112
1721945100000|2024-07-25 22:05:00|39.51|39.31|39.53|39.33|39.58|39.38|39.46|39.26|130
1721945400000|2024-07-25 22:10:00|39.52|39.32|39.37|39.17|39.53|39.33|39.37|39.17|140
1721945700000|2024-07-25 22:15:00|39.38|39.18|39.31|39.11|39.38|39.18|39.3|39.1|178
1721946000000|2024-07-25 22:20:00|39.3|39.1|39.29|39.09|39.31|39.11|39.27|39.07|96
1721946300000|2024-07-25 22:25:00|39.3|39.1|39.37|39.17|39.38|39.18|39.29|39.09|81
1721946600000|2024-07-25 22:30:00|39.38|39.18|39.5|39.3|39.51|39.31|39.37|39.17|185
1721946900000|2024-07-25 22:35:00|39.51|39.31|39.41|39.21|39.53|39.33|39.39|39.19|238
1721947200000|2024-07-25 22:40:00|39.42|39.22|39.38|39.18|39.43|39.23|39.37|39.17|132
1721947500000|2024-07-25 22:45:00|39.37|39.17|39.38|39.18|39.43|39.23|39.37|39.17|94
1721947800000|2024-07-25 22:50:00|39.39|39.19|39.33|39.13|39.39|39.19|39.32|39.12|89
1721948100000|2024-07-25 22:55:00|39.32|39.12|39.33|39.13|39.34|39.14|39.32|39.12|18
1721948400000|2024-07-25 23:00:00|39.34|39.14|39.42|39.22|39.47|39.27|39.33|39.13|132
1721948700000|2024-07-25 23:05:00|39.43|39.23|39.42|39.22|39.46|39.26|39.41|39.21|67
1721949000000|2024-07-25 23:10:00|39.43|39.23|39.43|39.23|39.46|39.26|39.42|39.22|24
1721949300000|2024-07-25 23:15:00|39.44|39.24|39.47|39.27|39.47|39.27|39.42|39.22|22
1721949600000|2024-07-25 23:20:00|39.48|39.28|39.44|39.24|39.5|39.3|39.44|39.24|33
1721949900000|2024-07-25 23:25:00|39.45|39.25|39.43|39.23|39.45|39.25|39.39|39.19|70
1721950200000|2024-07-25 23:30:00|39.45|39.25|39.53|39.33|39.54|39.34|39.44|39.24|42
1721950500000|2024-07-25 23:35:00|39.52|39.32|39.52|39.32|39.54|39.34|39.51|39.31|61
1721950800000|2024-07-25 23:40:00|39.53|39.33|39.52|39.32|39.54|39.34|39.51|39.31|70
1721951100000|2024-07-25 23:45:00|39.53|39.33|39.52|39.32|39.54|39.34|39.49|39.29|72
1721951400000|2024-07-25 23:50:00|39.54|39.34|39.58|39.38|39.58|39.38|39.53|39.33|158
1721951700000|2024-07-25 23:55:00|39.57|39.37|39.58|39.38|39.6|39.4|39.57|39.37|136
1721952000000|2024-07-26 00:00:00|39.59|39.39|39.62|39.42|39.62|39.42|39.55|39.35|120
1721952300000|2024-07-26 00:05:00|39.61|39.41|39.71|39.51|39.72|39.52|39.59|39.39|142
1721952600000|2024-07-26 00:10:00|39.7|39.5|39.78|39.58|39.78|39.58|39.7|39.5|125
1721952900000|2024-07-26 00:15:00|39.77|39.57|39.61|39.41|39.79|39.59|39.61|39.41|119
1721953200000|2024-07-26 00:20:00|39.62|39.42|39.68|39.48|39.75|39.55|39.61|39.41|161
1721953500000|2024-07-26 00:25:00|39.67|39.47|39.65|39.45|39.7|39.5|39.62|39.42|76
1721953800000|2024-07-26 00:30:00|39.66|39.46|39.61|39.41|39.68|39.48|39.6|39.4|42
1721954100000|2024-07-26 00:35:00|39.6|39.4|39.7|39.5|39.7|39.5|39.6|39.4|58
1721954400000|2024-07-26 00:40:00|39.69|39.49|39.79|39.59|39.8|39.6|39.69|39.49|84
1721954700000|2024-07-26 00:45:00|39.78|39.58|39.8|39.6|39.86|39.66|39.77|39.57|73
1721955000000|2024-07-26 00:50:00|39.79|39.59|39.76|39.56|39.8|39.6|39.74|39.54|31
1721955300000|2024-07-26 00:55:00|39.74|39.54|39.86|39.66|39.9|39.7|39.74|39.54|69
1721955600000|2024-07-26 01:00:00|39.85|39.65|39.94|39.74|39.96|39.76|39.81|39.61|177
1721955900000|2024-07-26 01:05:00|39.93|39.73|40.01|39.81|40.02|39.82|39.93|39.73|207
1721956200000|2024-07-26 01:10:00|40|39.8|39.92|39.72|40.02|39.82|39.88|39.68|225
1721956500000|2024-07-26 01:15:00|39.93|39.73|39.94|39.74|39.96|39.76|39.85|39.65|147
1721956800000|2024-07-26 01:20:00|39.95|39.75|39.96|39.76|39.99|39.79|39.94|39.74|105
1721957100000|2024-07-26 01:25:00|39.95|39.75|39.98|39.78|40.01|39.81|39.94|39.74|88
1721957400000|2024-07-26 01:30:00|39.97|39.77|39.96|39.76|39.99|39.79|39.94|39.74|34
1721957700000|2024-07-26 01:35:00|39.97|39.77|40.03|39.83|40.04|39.84|39.97|39.77|106
1721958000000|2024-07-26 01:40:00|40.04|39.84|40.11|39.91|40.12|39.92|40|39.8|132
1721958300000|2024-07-26 01:45:00|40.1|39.9|40.06|39.86|40.13|39.93|40.05|39.85|209
1721958600000|2024-07-26 01:50:00|40.07|39.87|39.99|39.79|40.13|39.93|39.97|39.77|155
1721958900000|2024-07-26 01:55:00|40|39.8|40.01|39.81|40.06|39.86|40|39.8|46
1721959200000|2024-07-26 02:00:00|40.02|39.82|40.03|39.83|40.04|39.84|40|39.8|48
1721959500000|2024-07-26 02:05:00|40.04|39.84|40.23|40.03|40.24|40.04|40.03|39.83|107
1721959800000|2024-07-26 02:10:00|40.22|40.02|40.25|40.05|40.35|40.15|40.22|40.02|108
1721960100000|2024-07-26 02:15:00|40.26|40.06|40.27|40.07|40.31|40.11|40.24|40.04|71
1721960400000|2024-07-26 02:20:00|40.25|40.05|40.34|40.14|40.36|40.16|40.24|40.04|114
1721960700000|2024-07-26 02:25:00|40.35|40.15|40.54|40.34|40.57|40.37|40.34|40.14|230
1721961000000|2024-07-26 02:30:00|40.53|40.33|40.41|40.21|40.6|40.4|40.4|40.2|138
1721961300000|2024-07-26 02:35:00|40.4|40.2|40.48|40.28|40.49|40.29|40.38|40.18|172
1721961600000|2024-07-26 02:40:00|40.49|40.29|40.53|40.33|40.54|40.34|40.42|40.22|97
1721961900000|2024-07-26 02:45:00|40.52|40.32|40.5|40.3|40.54|40.34|40.46|40.26|65
1721962200000|2024-07-26 02:50:00|40.49|40.29|40.72|40.52|40.73|40.53|40.49|40.29|174
1721962500000|2024-07-26 02:55:00|40.71|40.51|40.69|40.49|40.77|40.57|40.68|40.48|144
1721962800000|2024-07-26 03:00:00|40.68|40.48|40.76|40.56|40.77|40.57|40.63|40.43|164
1721963100000|2024-07-26 03:05:00|40.75|40.55|40.79|40.59|40.85|40.65|40.75|40.55|85
1721963400000|2024-07-26 03:10:00|40.8|40.6|40.88|40.68|40.9|40.7|40.74|40.54|69
1721963700000|2024-07-26 03:15:00|40.87|40.67|40.76|40.56|40.96|40.76|40.75|40.55|154
1721964000000|2024-07-26 03:20:00|40.75|40.55|40.89|40.69|40.91|40.71|40.75|40.55|116
1721964300000|2024-07-26 03:25:00|40.9|40.7|40.99|40.79|41.02|40.82|40.89|40.69|120
1721964600000|2024-07-26 03:30:00|40.98|40.78|40.78|40.58|40.99|40.79|40.76|40.56|42
1721964900000|2024-07-26 03:35:00|40.79|40.59|40.79|40.59|40.88|40.68|40.78|40.58|70
1721965200000|2024-07-26 03:40:00|40.8|40.6|40.75|40.55|40.82|40.62|40.74|40.54|27
1721965500000|2024-07-26 03:45:00|40.76|40.56|40.69|40.49|40.77|40.57|40.67|40.47|31
1721965800000|2024-07-26 03:50:00|40.7|40.5|40.73|40.53|40.75|40.55|40.69|40.49|52
1721966100000|2024-07-26 03:55:00|40.74|40.54|40.75|40.55|40.77|40.57|40.71|40.51|95
1721966400000|2024-07-26 04:00:00|40.74|40.54|40.7|40.5|40.75|40.55|40.7|40.5|37
1721966700000|2024-07-26 04:05:00|40.71|40.51|40.85|40.65|40.87|40.67|40.71|40.51|82
1721967000000|2024-07-26 04:10:00|40.84|40.64|40.88|40.68|40.88|40.68|40.8|40.6|67
1721967300000|2024-07-26 04:15:00|40.87|40.67|40.89|40.69|40.93|40.73|40.87|40.67|153
1721967600000|2024-07-26 04:20:00|40.9|40.7|40.92|40.72|40.93|40.73|40.84|40.64|127
1721967900000|2024-07-26 04:25:00|40.93|40.73|40.85|40.65|40.93|40.73|40.84|40.64|59
1721968200000|2024-07-26 04:30:00|40.84|40.64|40.9|40.7|40.94|40.74|40.84|40.64|52
1721968500000|2024-07-26 04:35:00|40.89|40.69|40.88|40.68|40.9|40.7|40.81|40.61|56
1721968800000|2024-07-26 04:40:00|40.87|40.67|40.86|40.66|40.9|40.7|40.86|40.66|45
1721969100000|2024-07-26 04:45:00|40.85|40.65|40.82|40.62|40.89|40.69|40.82|40.62|27
1721969400000|2024-07-26 04:50:00|40.83|40.63|40.86|40.66|40.86|40.66|40.83|40.63|12
1721969700000|2024-07-26 04:55:00|40.85|40.65|40.9|40.7|40.9|40.7|40.85|40.65|17
1721970000000|2024-07-26 05:00:00|40.91|40.71|40.9|40.7|40.91|40.71|40.89|40.69|4
1721970300000|2024-07-26 05:05:00|40.89|40.69|40.87|40.67|40.9|40.7|40.87|40.67|53
1721970600000|2024-07-26 05:10:00|40.88|40.68|40.93|40.73|40.95|40.75|40.88|40.68|156
1721970900000|2024-07-26 05:15:00|40.94|40.74|40.97|40.77|40.97|40.77|40.92|40.72|48
1721971200000|2024-07-26 05:20:00|40.96|40.76|41.01|40.81|41.01|40.81|40.95|40.75|30
1721971500000|2024-07-26 05:25:00|41.02|40.82|41.05|40.85|41.05|40.85|40.99|40.79|74
1721971800000|2024-07-26 05:30:00|41.04|40.84|41|40.8|41.04|40.84|41|40.8|31
1721972100000|2024-07-26 05:35:00|40.99|40.79|40.93|40.73|41.02|40.82|40.93|40.73|79
1721972400000|2024-07-26 05:40:00|40.94|40.74|40.92|40.72|40.94|40.74|40.9|40.7|25
1721972700000|2024-07-26 05:45:00|40.91|40.71|40.91|40.71|40.93|40.73|40.9|40.7|57
1721973000000|2024-07-26 05:50:00|40.93|40.73|41|40.8|41|40.8|40.92|40.72|155
1721973300000|2024-07-26 05:55:00|40.99|40.79|40.96|40.76|41|40.8|40.95|40.75|86
1721973600000|2024-07-26 06:00:00|40.95|40.75|40.97|40.77|40.98|40.78|40.93|40.73|61
1721973900000|2024-07-26 06:05:00|40.98|40.78|41.1|40.9|41.1|40.9|40.98|40.78|114
1721974200000|2024-07-26 06:10:00|41.09|40.89|41.14|40.94|41.14|40.94|41.08|40.88|253
1721974500000|2024-07-26 06:15:00|41.13|40.93|41.33|41.13|41.35|41.15|41.13|40.93|430
1721974800000|2024-07-26 06:20:00|41.32|41.12|41.41|41.21|41.47|41.27|41.3|41.1|375
1721975100000|2024-07-26 06:25:00|41.42|41.22|41.39|41.19|41.52|41.32|41.39|41.19|275
1721975400000|2024-07-26 06:30:00|41.37|41.17|41.23|41.03|41.38|41.18|41.23|41.03|60
1721975700000|2024-07-26 06:35:00|41.24|41.04|41.45|41.25|41.46|41.26|41.24|41.04|144
1721976000000|2024-07-26 06:40:00|41.44|41.24|41.51|41.31|41.51|41.31|41.4|41.2|125
1721976300000|2024-07-26 06:45:00|41.52|41.32|41.72|41.52|41.72|41.52|41.52|41.32|161
1721976600000|2024-07-26 06:50:00|41.71|41.51|41.81|41.61|41.86|41.66|41.69|41.49|190
1721976900000|2024-07-26 06:55:00|41.8|41.6|41.72|41.52|41.8|41.6|41.67|41.47|74
1721977200000|2024-07-26 07:00:00|41.71|41.51|41.68|41.48|41.8|41.6|41.68|41.48|111
1721977500000|2024-07-26 07:05:00|41.66|41.46|41.59|41.39|41.66|41.46|41.55|41.35|122
1721977800000|2024-07-26 07:10:00|41.6|41.4|41.75|41.55|41.78|41.58|41.58|41.38|236
1721978100000|2024-07-26 07:15:00|41.74|41.54|41.68|41.48|41.78|41.58|41.67|41.47|167
1721978400000|2024-07-26 07:20:00|41.69|41.49|41.58|41.38|41.7|41.5|41.57|41.37|63
1721978700000|2024-07-26 07:25:00|41.59|41.39|41.56|41.36|41.63|41.43|41.55|41.35|41
1721979000000|2024-07-26 07:30:00|41.55|41.35|41.53|41.33|41.57|41.37|41.5|41.3|43
1721979300000|2024-07-26 07:35:00|41.55|41.35|41.4|41.2|41.55|41.35|41.4|41.2|70
1721979600000|2024-07-26 07:40:00|41.39|41.19|41.37|41.17|41.47|41.27|41.36|41.16|89
1721979900000|2024-07-26 07:45:00|41.38|41.18|41.37|41.17|41.47|41.27|41.36|41.16|75
1721980200000|2024-07-26 07:50:00|41.38|41.18|41.39|41.19|41.45|41.25|41.38|41.18|33
1721980500000|2024-07-26 07:55:00|41.37|41.17|41.38|41.18|41.38|41.18|41.33|41.13|114
1721980800000|2024-07-26 08:00:00|41.37|41.17|41.36|41.16|41.42|41.22|41.36|41.16|109
1721981100000|2024-07-26 08:05:00|41.37|41.17|41.39|41.19|41.4|41.2|41.35|41.15|45
1721981400000|2024-07-26 08:10:00|41.37|41.17|41.37|41.17|41.4|41.2|41.36|41.16|10
1721981700000|2024-07-26 08:15:00|41.36|41.16|41.39|41.19|41.4|41.2|41.33|41.13|30
1721982000000|2024-07-26 08:20:00|41.38|41.18|41.43|41.23|41.46|41.26|41.36|41.16|53
1721982300000|2024-07-26 08:25:00|41.45|41.25|41.45|41.25|41.48|41.28|41.44|41.24|34
1721982600000|2024-07-26 08:30:00|41.43|41.23|41.45|41.25|41.52|41.32|41.43|41.23|38
1721982900000|2024-07-26 08:35:00|41.42|41.22|41.49|41.29|41.49|41.29|41.42|41.22|58
1721983200000|2024-07-26 08:40:00|41.5|41.3|41.48|41.28|41.51|41.31|41.45|41.25|47
1721983500000|2024-07-26 08:45:00|41.49|41.29|41.46|41.26|41.5|41.3|41.46|41.26|30
1721983800000|2024-07-26 08:50:00|41.45|41.25|41.45|41.25|41.47|41.27|41.41|41.21|79
1721984100000|2024-07-26 08:55:00|41.46|41.26|41.38|41.18|41.46|41.26|41.37|41.17|115
1721984400000|2024-07-26 09:00:00|41.37|41.17|41.35|41.15|41.39|41.19|41.32|41.12|63
1721984700000|2024-07-26 09:05:00|41.34|41.14|41.37|41.17|41.37|41.17|41.33|41.13|26
1721985000000|2024-07-26 09:10:00|41.38|41.18|41.44|41.24|41.45|41.25|41.38|41.18|45
1721985300000|2024-07-26 09:15:00|41.47|41.27|41.47|41.27|41.49|41.29|41.45|41.25|96
1721985600000|2024-07-26 09:20:00|41.48|41.28|41.56|41.36|41.57|41.37|41.48|41.28|81
1721985900000|2024-07-26 09:25:00|41.55|41.35|41.57|41.37|41.6|41.4|41.55|41.35|85
1721986200000|2024-07-26 09:30:00|41.58|41.38|41.52|41.32|41.58|41.38|41.47|41.27|36
1721986500000|2024-07-26 09:35:00|41.54|41.34|41.55|41.35|41.57|41.37|41.52|41.32|71
1721986800000|2024-07-26 09:40:00|41.53|41.33|41.6|41.4|41.62|41.42|41.52|41.32|64
1721987100000|2024-07-26 09:45:00|41.61|41.41|41.64|41.44|41.65|41.45|41.59|41.39|33
1721987400000|2024-07-26 09:50:00|41.65|41.45|41.6|41.4|41.65|41.45|41.58|41.38|102
1721987700000|2024-07-26 09:55:00|41.59|41.39|41.48|41.28|41.59|41.39|41.48|41.28|124
1721988000000|2024-07-26 10:00:00|41.47|41.27|41.53|41.33|41.54|41.34|41.47|41.27|42
1721988300000|2024-07-26 10:05:00|41.54|41.34|41.54|41.34|41.58|41.38|41.51|41.31|115
1721988600000|2024-07-26 10:10:00|41.55|41.35|41.54|41.34|41.55|41.35|41.5|41.3|61
1721988900000|2024-07-26 10:15:00|41.55|41.35|41.41|41.21|41.55|41.35|41.41|41.21|74
1721989200000|2024-07-26 10:20:00|41.42|41.22|41.37|41.17|41.44|41.24|41.34|41.14|72
1721989500000|2024-07-26 10:25:00|41.38|41.18|41.45|41.25|41.47|41.27|41.38|41.18|49
1721989800000|2024-07-26 10:30:00|41.46|41.26|41.46|41.26|41.47|41.27|41.43|41.23|28
1721990100000|2024-07-26 10:35:00|41.47|41.27|41.42|41.22|41.49|41.29|41.41|41.21|28
1721990400000|2024-07-26 10:40:00|41.41|41.21|41.33|41.13|41.42|41.22|41.32|41.12|41
1721990700000|2024-07-26 10:45:00|41.34|41.14|41.3|41.1|41.35|41.15|41.3|41.1|41
1721991000000|2024-07-26 10:50:00|41.31|41.11|41.25|41.05|41.31|41.11|41.25|41.05|26
1721991300000|2024-07-26 10:55:00|41.26|41.06|41.34|41.14|41.35|41.15|41.25|41.05|85
1721991600000|2024-07-26 11:00:00|41.33|41.13|41.33|41.13|41.38|41.18|41.32|41.12|113
1721991900000|2024-07-26 11:05:00|41.34|41.14|41.3|41.1|41.34|41.14|41.29|41.09|65
1721992200000|2024-07-26 11:10:00|41.29|41.09|41.26|41.06|41.29|41.09|41.25|41.05|19
1721992500000|2024-07-26 11:15:00|41.28|41.08|41.31|41.11|41.34|41.14|41.28|41.08|40
1721992800000|2024-07-26 11:20:00|41.32|41.12|41.32|41.12|41.35|41.15|41.31|41.11|50
1721993100000|2024-07-26 11:25:00|41.31|41.11|41.32|41.12|41.33|41.13|41.31|41.11|105
1721993400000|2024-07-26 11:30:00|41.34|41.14|41.36|41.16|41.37|41.17|41.34|41.14|27
1721993700000|2024-07-26 11:35:00|41.35|41.15|41.4|41.2|41.4|41.2|41.35|41.15|12
1721994000000|2024-07-26 11:40:00|41.41|41.21|41.32|41.12|41.42|41.22|41.32|41.12|102
1721994300000|2024-07-26 11:45:00|41.33|41.13|41.31|41.11|41.35|41.15|41.31|41.11|98
1721994600000|2024-07-26 11:50:00|41.3|41.1|41.36|41.16|41.37|41.17|41.3|41.1|91
1721994900000|2024-07-26 11:55:00|41.37|41.17|41.32|41.12|41.39|41.19|41.3|41.1|78
1721995200000|2024-07-26 12:00:00|41.33|41.13|41.36|41.16|41.36|41.16|41.32|41.12|72
1721995500000|2024-07-26 12:05:00|41.35|41.15|41.4|41.2|41.43|41.23|41.35|41.15|178
1721995800000|2024-07-26 12:10:00|41.41|41.21|41.39|41.19|41.41|41.21|41.38|41.18|33
1721996100000|2024-07-26 12:15:00|41.38|41.18|41.35|41.15|41.39|41.19|41.35|41.15|48
1721996400000|2024-07-26 12:20:00|41.36|41.16|41.39|41.19|41.39|41.19|41.35|41.15|36
1721996700000|2024-07-26 12:25:00|41.41|41.21|41.49|41.29|42.09|41.31|41.41|40.69|14
1721997000000|2024-07-26 12:30:00|41.48|41.28|41.37|41.17|41.49|41.29|41.35|41.15|59
1721997300000|2024-07-26 12:35:00|41.36|41.16|41.31|41.11|41.37|41.17|41.31|41.11|39
1721997600000|2024-07-26 12:40:00|41.32|41.12|41.26|41.06|41.33|41.13|41.26|41.06|27
1721997900000|2024-07-26 12:45:00|41.25|41.05|41.32|41.12|41.33|41.13|41.22|41.02|29
1721998200000|2024-07-26 12:50:00|41.31|41.11|41.33|41.13|41.34|41.14|41.31|41.11|63
1721998500000|2024-07-26 12:55:00|41.34|41.14|41.28|41.08|41.34|41.14|41.26|41.06|48
1721998800000|2024-07-26 13:00:00|41.27|41.07|41.22|41.02|41.34|41.14|41.22|41.02|73
1721999100000|2024-07-26 13:05:00|41.2|41|41.17|40.97|41.2|41|41.17|40.97|21
1721999400000|2024-07-26 13:10:00|41.15|40.95|41.08|40.88|41.15|40.95|41.07|40.87|16
1721999700000|2024-07-26 13:15:00|41.09|40.89|41.15|40.95|41.16|40.96|41.08|40.88|43
1722000000000|2024-07-26 13:20:00|41.16|40.96|41.29|41.09|41.29|41.09|41.15|40.95|94
1722000300000|2024-07-26 13:25:00|41.28|41.08|41.32|41.12|41.37|41.17|41.28|41.08|70
1722000600000|2024-07-26 13:30:00|41.33|41.13|41.19|40.99|41.35|41.15|41.17|40.97|58
1722000900000|2024-07-26 13:35:00|41.2|41|41.32|41.12|41.41|41.21|41.18|40.98|94
1722001200000|2024-07-26 13:40:00|41.33|41.13|41.33|41.13|41.35|41.15|41.17|40.97|102
1722001500000|2024-07-26 13:45:00|41.32|41.12|41.25|41.05|41.38|41.18|41.25|41.05|124
1722001800000|2024-07-26 13:50:00|41.26|41.06|41.43|41.23|41.46|41.26|41.26|41.06|230
1722002100000|2024-07-26 13:55:00|41.44|41.24|41.64|41.44|41.7|41.5|41.43|41.23|183
1722002400000|2024-07-26 14:00:00|41.62|41.42|41.58|41.38|41.68|41.48|41.58|41.38|113
1722002700000|2024-07-26 14:05:00|41.57|41.37|41.43|41.23|41.57|41.37|41.42|41.22|68
1722003000000|2024-07-26 14:10:00|41.42|41.22|41.51|41.31|41.55|41.35|41.42|41.22|163
1722003300000|2024-07-26 14:15:00|41.5|41.3|41.34|41.14|41.53|41.33|41.32|41.12|104
1722003600000|2024-07-26 14:20:00|41.35|41.15|41.38|41.18|41.41|41.21|41.31|41.11|80
1722003900000|2024-07-26 14:25:00|41.37|41.17|41.25|41.05|41.37|41.17|41.2|41|104
1722004200000|2024-07-26 14:30:00|41.26|41.06|41.22|41.02|41.28|41.08|41.14|40.94|91
1722004500000|2024-07-26 14:35:00|41.23|41.03|41.3|41.1|41.38|41.18|41.2|41|107
1722004800000|2024-07-26 14:40:00|41.31|41.11|41.33|41.13|41.35|41.15|41.3|41.1|76
1722005100000|2024-07-26 14:45:00|41.34|41.14|41.26|41.06|41.34|41.14|41.25|41.05|59
1722005400000|2024-07-26 14:50:00|41.25|41.05|41.27|41.07|41.31|41.11|41.24|41.04|87
1722005700000|2024-07-26 14:55:00|41.28|41.08|41.43|41.23|41.46|41.26|41.27|41.07|59
1722006000000|2024-07-26 15:00:00|41.42|41.22|41.52|41.32|41.54|41.34|41.42|41.22|97
1722006300000|2024-07-26 15:05:00|41.53|41.33|41.58|41.38|41.59|41.39|41.53|41.33|67
1722006600000|2024-07-26 15:10:00|41.57|41.37|41.54|41.34|41.59|41.39|41.53|41.33|65
1722006900000|2024-07-26 15:15:00|41.53|41.33|41.52|41.32|41.56|41.36|41.5|41.3|52
1722007200000|2024-07-26 15:20:00|41.51|41.31|41.63|41.43|41.66|41.46|41.51|41.31|86
1722007500000|2024-07-26 15:25:00|41.64|41.44|41.6|41.4|41.65|41.45|41.59|41.39|50
1722007800000|2024-07-26 15:30:00|41.61|41.41|41.5|41.3|41.62|41.42|41.49|41.29|78
1722008100000|2024-07-26 15:35:00|41.49|41.29|41.57|41.37|41.57|41.37|41.48|41.28|53
1722008400000|2024-07-26 15:40:00|41.58|41.38|41.57|41.37|41.58|41.38|41.56|41.36|12
1722008700000|2024-07-26 15:45:00|41.56|41.36|41.56|41.36|41.57|41.37|41.52|41.32|20
1722009000000|2024-07-26 15:50:00|41.57|41.37|41.54|41.34|41.57|41.37|41.53|41.33|86
1722009300000|2024-07-26 15:55:00|41.55|41.35|41.59|41.39|41.61|41.41|41.54|41.34|48
1722009600000|2024-07-26 16:00:00|41.58|41.38|41.58|41.38|41.59|41.39|41.57|41.37|29
1722009900000|2024-07-26 16:05:00|41.57|41.37|41.53|41.33|41.58|41.38|41.52|41.32|9
1722010200000|2024-07-26 16:10:00|41.52|41.32|41.56|41.36|41.56|41.36|41.52|41.32|17
1722010500000|2024-07-26 16:15:00|41.57|41.37|41.6|41.4|41.64|41.44|41.57|41.37|77
1722010800000|2024-07-26 16:20:00|41.59|41.39|41.65|41.45|41.66|41.46|41.58|41.38|83
1722011100000|2024-07-26 16:25:00|41.64|41.44|41.66|41.46|41.67|41.47|41.64|41.44|87
1722011400000|2024-07-26 16:30:00|41.65|41.45|41.62|41.42|41.67|41.47|41.62|41.42|78
1722011700000|2024-07-26 16:35:00|41.63|41.43|41.6|41.4|41.65|41.45|41.59|41.39|105
1722012000000|2024-07-26 16:40:00|41.59|41.39|41.62|41.42|41.63|41.43|41.57|41.37|19
1722012300000|2024-07-26 16:45:00|41.61|41.41|41.59|41.39|41.62|41.42|41.58|41.38|18
1722012600000|2024-07-26 16:50:00|41.58|41.38|41.56|41.36|41.59|41.39|41.55|41.35|34
1722012900000|2024-07-26 16:55:00|41.54|41.34|41.57|41.37|41.58|41.38|41.54|41.34|70
1722013200000|2024-07-26 17:00:00|41.58|41.38|41.61|41.41|41.61|41.41|41.56|41.36|28
1722013500000|2024-07-26 17:05:00|41.6|41.4|41.5|41.3|41.61|41.41|41.5|41.3|46
1722013800000|2024-07-26 17:10:00|41.51|41.31|41.51|41.31|41.52|41.32|41.48|41.28|12
1722014100000|2024-07-26 17:15:00|41.52|41.32|41.56|41.36|41.57|41.37|41.52|41.32|53
1722014400000|2024-07-26 17:20:00|41.55|41.35|41.52|41.32|41.56|41.36|41.52|41.32|47
1722014700000|2024-07-26 17:25:00|41.53|41.33|41.57|41.37|41.57|41.37|41.53|41.33|13
1722015000000|2024-07-26 17:30:00|41.58|41.38|41.59|41.39|41.65|41.45|41.57|41.37|70
1722015300000|2024-07-26 17:35:00|41.58|41.38|41.54|41.34|41.59|41.39|41.54|41.34|36
1722015600000|2024-07-26 17:40:00|41.53|41.33|41.53|41.33|41.53|41.33|41.51|41.31|13
1722015900000|2024-07-26 17:45:00|41.54|41.34|41.57|41.37|41.58|41.38|41.53|41.33|25
1722016200000|2024-07-26 17:50:00|41.56|41.36|41.59|41.39|41.6|41.4|41.55|41.35|92
1722016500000|2024-07-26 17:55:00|41.58|41.38|41.59|41.39|41.62|41.42|41.58|41.38|23
1722016800000|2024-07-26 18:00:00|41.6|41.4|41.6|41.4|41.62|41.42|41.59|41.39|43
1722017100000|2024-07-26 18:05:00|41.61|41.41|41.6|41.4|41.62|41.42|41.59|41.39|42
1722017400000|2024-07-26 18:10:00|41.59|41.39|41.63|41.43|41.63|41.43|41.59|41.39|93
1722017700000|2024-07-26 18:15:00|41.62|41.42|41.65|41.45|41.66|41.46|41.62|41.42|33
1722018000000|2024-07-26 18:20:00|41.66|41.46|41.66|41.46|41.66|41.46|41.65|41.45|5
1722018300000|2024-07-26 18:25:00|41.67|41.47|41.6|41.4|41.68|41.48|41.6|41.4|48
1722018600000|2024-07-26 18:30:00|41.59|41.39|41.61|41.41|41.63|41.43|41.59|41.39|81
1722018900000|2024-07-26 18:35:00|41.62|41.42|41.61|41.41|41.62|41.42|41.59|41.39|22
1722019200000|2024-07-26 18:40:00|41.6|41.4|41.64|41.44|41.64|41.44|41.6|41.4|15
1722019500000|2024-07-26 18:45:00|41.63|41.43|41.63|41.43|41.64|41.44|41.6|41.4|43
1722019800000|2024-07-26 18:50:00|41.64|41.44|41.68|41.48|41.69|41.49|41.63|41.43|206
1722020100000|2024-07-26 18:55:00|41.67|41.47|41.69|41.49|41.7|41.5|41.67|41.47|113
1722020400000|2024-07-26 19:00:00|41.7|41.5|41.82|41.62|41.82|41.62|41.69|41.49|137
1722020700000|2024-07-26 19:05:00|41.81|41.61|41.95|41.75|41.95|41.75|41.81|41.61|108
1722021000000|2024-07-26 19:10:00|41.94|41.74|41.92|41.72|41.97|41.77|41.89|41.69|44
1722021300000|2024-07-26 19:15:00|41.91|41.71|41.92|41.72|41.92|41.72|41.91|41.71|44
1722021600000|2024-07-26 19:20:00|41.91|41.71|41.9|41.7|41.92|41.72|41.87|41.67|62
1722021900000|2024-07-26 19:25:00|41.91|41.71|41.93|41.73|41.94|41.74|41.88|41.68|49
1722022200000|2024-07-26 19:30:00|41.92|41.72|41.89|41.69|41.93|41.73|41.85|41.65|280
1722022500000|2024-07-26 19:35:00|41.88|41.68|41.93|41.73|41.93|41.73|41.88|41.68|26
1722022800000|2024-07-26 19:40:00|41.94|41.74|42.01|41.81|42.04|41.84|41.94|41.74|138
1722023100000|2024-07-26 19:45:00|42.02|41.82|42.07|41.87|42.09|41.89|42.01|41.81|200
1722023400000|2024-07-26 19:50:00|42.05|41.85|41.98|41.78|42.07|41.87|41.95|41.75|160
1722023700000|2024-07-26 19:55:00|41.97|41.77|41.95|41.75|41.98|41.78|41.91|41.71|126
1722024000000|2024-07-26 20:00:00|41.96|41.76|42.52|41.12|42.55|41.76|41.92|41.11|86
1722024300000|2024-07-26 20:05:00|42.53|41.13|42.52|41.12|42.54|41.14|42.49|41.09|25
1722024600000|2024-07-26 20:10:00|42.53|41.13|42.43|41.03|42.54|41.14|42.43|41.03|26
1722024900000|2024-07-26 20:15:00|42.44|41.04|42.4|41|42.47|41.07|42.38|40.98|66
1722025200000|2024-07-26 20:20:00|42.41|41.01|42.4|41|42.45|41.05|42.39|40.99|42
1722025500000|2024-07-26 20:25:00|42.41|41.01|42.41|41.01|42.43|41.03|42.36|40.96|23
1722025800000|2024-07-26 20:30:00|42.42|41.02|42.37|40.97|42.42|41.02|42.34|40.94|29
1722026100000|2024-07-26 20:35:00|42.36|40.96|42.29|40.89|42.37|40.97|42.27|40.87|34
1722026400000|2024-07-26 20:40:00|42.28|40.88|42.21|40.81|42.29|40.89|42.2|40.8|44
1722026700000|2024-07-26 20:45:00|42.22|40.82|42.25|40.85|42.27|40.87|42.2|40.8|27
1722027000000|2024-07-26 20:50:00|42.26|40.86|42.29|40.89|42.29|40.89|42.21|40.81|37
1722027300000|2024-07-26 20:55:00|42.28|40.88|42.25|40.85|42.29|40.89|42.23|40.83|13
1722063600000|2024-07-27 07:00:00|42.44|41.04|42.47|41.07|42.47|41.07|42.44|41.04|30
1722063900000|2024-07-27 07:05:00|42.46|41.06|42.5|41.1|42.5|41.1|42.45|41.05|9
1722064200000|2024-07-27 07:10:00|42.49|41.09|42.41|41.01|42.49|41.09|42.41|41.01|13
1722064500000|2024-07-27 07:15:00|42.39|40.99|42.34|40.94|42.41|41.01|42.34|40.94|25
1722064800000|2024-07-27 07:20:00|42.35|40.95|42.38|40.98|42.38|40.98|42.32|40.92|24
1722065100000|2024-07-27 07:25:00|42.39|40.99|42.45|41.05|42.46|41.06|42.39|40.99|17
1722065400000|2024-07-27 07:30:00|42.44|41.04|42.44|41.04|42.45|41.05|42.41|41.01|20
1722065700000|2024-07-27 07:35:00|42.45|41.05|42.53|41.13|42.53|41.13|42.44|41.04|27
1722066000000|2024-07-27 07:40:00|42.52|41.12|42.55|41.15|42.55|41.15|42.52|41.12|28
1722066300000|2024-07-27 07:45:00|42.54|41.14|42.46|41.06|42.54|41.14|42.45|41.05|33
1722066600000|2024-07-27 07:50:00|42.45|41.05|42.43|41.03|42.47|41.07|42.41|41.01|48
1722066900000|2024-07-27 07:55:00|42.44|41.04|42.38|40.98|42.44|41.04|42.38|40.98|25
1722067200000|2024-07-27 08:00:00|42.39|40.99|42.48|41.08|42.48|41.08|42.38|40.98|47
1722067500000|2024-07-27 08:05:00|42.49|41.09|42.49|41.09|42.5|41.1|42.44|41.04|27
1722067800000|2024-07-27 08:10:00|42.47|41.07|42.5|41.1|42.5|41.1|42.47|41.07|7
1722068100000|2024-07-27 08:15:00|42.49|41.09|42.44|41.04|42.49|41.09|42.41|41.01|18
1722068400000|2024-07-27 08:20:00|42.43|41.03|42.4|41|42.45|41.05|42.4|41|46
1722068700000|2024-07-27 08:25:00|42.41|41.01|42.39|40.99|42.44|41.04|42.38|40.98|29
1722069000000|2024-07-27 08:30:00|42.4|41|42.37|40.97|42.41|41.01|42.36|40.96|24
1722069300000|2024-07-27 08:35:00|42.36|40.96|42.36|40.96|42.38|40.98|42.36|40.96|11
1722069600000|2024-07-27 08:40:00|42.37|40.97|42.37|40.97|42.39|40.99|42.35|40.95|13
1722069900000|2024-07-27 08:45:00|42.38|40.98|42.36|40.96|42.44|41.04|42.34|40.94|26
1722070200000|2024-07-27 08:50:00|42.37|40.97|42.38|40.98|42.4|41|42.36|40.96|37
1722070500000|2024-07-27 08:55:00|42.39|40.99|42.41|41.01|42.43|41.03|42.39|40.99|10
1722070800000|2024-07-27 09:00:00|42.42|41.02|42.39|40.99|42.43|41.03|42.39|40.99|25
1722071100000|2024-07-27 09:05:00|42.37|40.97|42.39|40.99|42.39|40.99|42.36|40.96|22
1722071400000|2024-07-27 09:10:00|42.4|41|42.44|41.04|42.44|41.04|42.39|40.99|25
1722071700000|2024-07-27 09:15:00|42.43|41.03|42.44|41.04|42.46|41.06|42.42|41.02|47
1722072000000|2024-07-27 09:20:00|42.45|41.05|42.51|41.11|42.52|41.12|42.45|41.05|16
1722072300000|2024-07-27 09:25:00|42.52|41.12|42.54|41.14|42.56|41.16|42.51|41.11|58
1722072600000|2024-07-27 09:30:00|42.55|41.15|42.48|41.08|42.56|41.16|42.47|41.07|115
1722072900000|2024-07-27 09:35:00|42.47|41.07|42.5|41.1|42.53|41.13|42.45|41.05|73
1722073200000|2024-07-27 09:40:00|42.49|41.09|42.48|41.08|42.5|41.1|42.44|41.04|48
1722073500000|2024-07-27 09:45:00|42.47|41.07|42.46|41.06|42.48|41.08|42.42|41.02|22
1722073800000|2024-07-27 09:50:00|42.45|41.05|42.5|41.1|42.5|41.1|42.45|41.05|16
1722074100000|2024-07-27 09:55:00|42.49|41.09|42.48|41.08|42.5|41.1|42.47|41.07|6
1722074400000|2024-07-27 10:00:00|42.47|41.07|42.45|41.05|42.49|41.09|42.45|41.05|24
1722074700000|2024-07-27 10:05:00|42.46|41.06|42.47|41.07|42.47|41.07|42.43|41.03|38
1722075000000|2024-07-27 10:10:00|42.48|41.08|42.5|41.1|42.5|41.1|42.47|41.07|17
1722075300000|2024-07-27 10:15:00|42.49|41.09|42.44|41.04|42.49|41.09|42.42|41.02|25
1722075600000|2024-07-27 10:20:00|42.43|41.03|42.4|41|42.45|41.05|42.4|41|27
1722075900000|2024-07-27 10:25:00|42.41|41.01|42.4|41|42.41|41.01|42.37|40.97|35
1722076200000|2024-07-27 10:30:00|42.39|40.99|42.45|41.05|42.47|41.07|42.37|40.97|60
1722076500000|2024-07-27 10:35:00|42.46|41.06|42.45|41.05|42.47|41.07|42.43|41.03|39
1722076800000|2024-07-27 10:40:00|42.44|41.04|42.41|41.01|42.44|41.04|42.4|41|17
1722077100000|2024-07-27 10:45:00|42.4|41|42.4|41|42.41|41.01|42.39|40.99|5
1722077400000|2024-07-27 10:50:00|42.41|41.01|42.46|41.06|42.47|41.07|42.41|41.01|41
1722077700000|2024-07-27 10:55:00|42.47|41.07|42.42|41.02|42.47|41.07|42.41|41.01|27
1722078000000|2024-07-27 11:00:00|42.43|41.03|42.4|41|42.43|41.03|42.39|40.99|8
1722078300000|2024-07-27 11:05:00|42.39|40.99|42.36|40.96|42.39|40.99|42.35|40.95|34
1722078600000|2024-07-27 11:10:00|42.35|40.95|42.31|40.91|42.36|40.96|42.31|40.91|56
1722078900000|2024-07-27 11:15:00|42.32|40.92|42.33|40.93|42.37|40.97|42.27|40.87|95
1722079200000|2024-07-27 11:20:00|42.34|40.94|42.34|40.94|42.37|40.97|42.31|40.91|44
1722079500000|2024-07-27 11:25:00|42.35|40.95|42.39|40.99|42.4|41|42.34|40.94|39
1722079800000|2024-07-27 11:30:00|42.4|41|42.46|41.06|42.46|41.06|42.39|40.99|27
1722080100000|2024-07-27 11:35:00|42.45|41.05|42.53|41.13|42.53|41.13|42.44|41.04|54
1722080400000|2024-07-27 11:40:00|42.54|41.14|42.51|41.11|42.54|41.14|42.47|41.07|59
1722080700000|2024-07-27 11:45:00|42.49|41.09|42.52|41.12|42.52|41.12|42.49|41.09|13
1722081000000|2024-07-27 11:50:00|42.53|41.13|42.52|41.12|42.53|41.13|42.49|41.09|22
1722081300000|2024-07-27 11:55:00|42.53|41.13|42.55|41.15|42.56|41.16|42.52|41.12|91
1722081600000|2024-07-27 12:00:00|42.56|41.16|42.7|41.3|42.71|41.31|42.54|41.14|72
1722081900000|2024-07-27 12:05:00|42.69|41.29|42.75|41.35|42.77|41.37|42.69|41.29|103
1722082200000|2024-07-27 12:10:00|42.76|41.36|42.77|41.37|42.79|41.39|42.75|41.35|41
1722082500000|2024-07-27 12:15:00|42.76|41.36|42.79|41.39|42.81|41.41|42.74|41.34|98
1722082800000|2024-07-27 12:20:00|42.8|41.4|42.75|41.35|42.83|41.43|42.75|41.35|75
1722083100000|2024-07-27 12:25:00|42.74|41.34|42.69|41.29|42.75|41.35|42.66|41.26|61
1722083400000|2024-07-27 12:30:00|42.7|41.3|42.76|41.36|42.77|41.37|42.69|41.29|79
1722083700000|2024-07-27 12:35:00|42.75|41.35|42.71|41.31|42.77|41.37|42.7|41.3|39
1722084000000|2024-07-27 12:40:00|42.7|41.3|42.73|41.33|42.74|41.34|42.67|41.27|21
1722084300000|2024-07-27 12:45:00|42.71|41.31|42.78|41.38|42.81|41.41|42.71|41.31|43
1722084600000|2024-07-27 12:50:00|42.77|41.37|42.75|41.35|42.77|41.37|42.73|41.33|71
1722084900000|2024-07-27 12:55:00|42.74|41.34|42.7|41.3|42.75|41.35|42.69|41.29|61
1722085200000|2024-07-27 13:00:00|42.71|41.31|42.74|41.34|42.76|41.36|42.71|41.31|36
1722085500000|2024-07-27 13:05:00|42.73|41.33|42.8|41.4|42.8|41.4|42.72|41.32|86
1722085800000|2024-07-27 13:10:00|42.81|41.41|42.95|41.55|42.96|41.56|42.81|41.41|81
1722086100000|2024-07-27 13:15:00|42.96|41.56|42.99|41.59|43.02|41.62|42.9|41.5|129
1722086400000|2024-07-27 13:20:00|42.98|41.58|43.07|41.67|43.09|41.69|42.97|41.57|114
1722086700000|2024-07-27 13:25:00|43.08|41.68|43.08|41.68|43.09|41.69|43.02|41.62|41
1722087000000|2024-07-27 13:30:00|43.07|41.67|43.09|41.69|43.09|41.69|43.03|41.63|68
1722087300000|2024-07-27 13:35:00|43.1|41.7|43.17|41.77|43.18|41.78|43.1|41.7|50
1722087600000|2024-07-27 13:40:00|43.16|41.76|43.28|41.88|43.28|41.88|43.15|41.75|55
1722087900000|2024-07-27 13:45:00|43.27|41.87|43.38|41.98|43.4|42|43.27|41.87|93
1722088200000|2024-07-27 13:50:00|43.37|41.97|43.24|41.84|43.39|41.99|43.23|41.83|121
1722088500000|2024-07-27 13:55:00|43.23|41.83|43.19|41.79|43.24|41.84|43.16|41.76|127
1722088800000|2024-07-27 14:00:00|43.17|41.77|43.25|41.85|43.3|41.9|43.17|41.77|131
1722089100000|2024-07-27 14:05:00|43.26|41.86|43.09|41.69|43.27|41.87|43.07|41.67|210
1722089400000|2024-07-27 14:10:00|43.1|41.7|43.13|41.73|43.14|41.74|43.04|41.64|93
1722089700000|2024-07-27 14:15:00|43.14|41.74|43.13|41.73|43.14|41.74|43.05|41.65|74
1722090000000|2024-07-27 14:20:00|43.12|41.72|43.11|41.71|43.19|41.79|43.06|41.66|99
1722090300000|2024-07-27 14:25:00|43.1|41.7|43.2|41.8|43.2|41.8|43.05|41.65|96
1722090600000|2024-07-27 14:30:00|43.19|41.79|43.16|41.76|43.24|41.84|43.11|41.71|150
1722090900000|2024-07-27 14:35:00|43.17|41.77|43.12|41.72|43.18|41.78|43.1|41.7|154
1722091200000|2024-07-27 14:40:00|43.13|41.73|43.08|41.68|43.15|41.75|43.04|41.64|56
1722091500000|2024-07-27 14:45:00|43.09|41.69|43.02|41.62|43.09|41.69|43.01|41.61|86
1722091800000|2024-07-27 14:50:00|43.03|41.63|43.03|41.63|43.07|41.67|43.01|41.61|61
1722092100000|2024-07-27 14:55:00|43.04|41.64|43.16|41.76|43.16|41.76|43.03|41.63|59
1722092400000|2024-07-27 15:00:00|43.17|41.77|43.15|41.75|43.21|41.81|43.12|41.72|58
1722092700000|2024-07-27 15:05:00|43.14|41.74|42.96|41.56|43.17|41.77|42.96|41.56|127
1722093000000|2024-07-27 15:10:00|42.97|41.57|42.97|41.57|43.11|41.71|42.96|41.56|98
1722093300000|2024-07-27 15:15:00|42.96|41.56|43.05|41.65|43.08|41.68|42.91|41.51|127
1722093600000|2024-07-27 15:20:00|43.06|41.66|43.04|41.64|43.06|41.66|42.98|41.58|91
1722093900000|2024-07-27 15:25:00|43.05|41.65|42.9|41.5|43.05|41.65|42.9|41.5|62
1722094200000|2024-07-27 15:30:00|42.91|41.51|42.88|41.48|42.99|41.59|42.88|41.48|112
1722094500000|2024-07-27 15:35:00|42.89|41.49|42.87|41.47|42.9|41.5|42.85|41.45|85
1722094800000|2024-07-27 15:40:00|42.86|41.46|42.86|41.46|42.89|41.49|42.86|41.46|47
1722095100000|2024-07-27 15:45:00|42.87|41.47|42.93|41.53|42.93|41.53|42.75|41.35|147
1722095400000|2024-07-27 15:50:00|42.92|41.52|42.85|41.45|42.95|41.55|42.84|41.44|91
1722095700000|2024-07-27 15:55:00|42.86|41.46|42.99|41.59|43.02|41.62|42.86|41.46|64
1722096000000|2024-07-27 16:00:00|42.98|41.58|43.12|41.72|43.19|41.79|42.97|41.57|160
1722096300000|2024-07-27 16:05:00|43.13|41.73|43.15|41.75|43.19|41.79|43.11|41.71|160
1722096600000|2024-07-27 16:10:00|43.16|41.76|42.99|41.59|43.16|41.76|42.98|41.58|154
1722096900000|2024-07-27 16:15:00|43|41.6|43.18|41.78|43.19|41.79|43|41.6|128
1722097200000|2024-07-27 16:20:00|43.17|41.77|43.17|41.77|43.19|41.79|43.13|41.73|91
1722097500000|2024-07-27 16:25:00|43.16|41.76|43.19|41.79|43.22|41.82|43.11|41.71|105
1722097800000|2024-07-27 16:30:00|43.2|41.8|43.28|41.88|43.28|41.88|43.15|41.75|78
1722098100000|2024-07-27 16:35:00|43.29|41.89|43.43|42.03|43.43|42.03|43.29|41.89|53
1722098400000|2024-07-27 16:40:00|43.44|42.04|43.58|42.18|43.63|42.23|43.43|42.03|109
1722098700000|2024-07-27 16:45:00|43.6|42.2|43.52|42.12|43.62|42.22|43.43|42.03|263
1722099000000|2024-07-27 16:50:00|43.51|42.11|43.52|42.12|43.53|42.13|43.42|42.02|130
1722099300000|2024-07-27 16:55:00|43.51|42.11|43.41|42.01|43.57|42.17|43.4|42|183
1722099600000|2024-07-27 17:00:00|43.42|42.02|43.34|41.94|43.42|42.02|43.27|41.87|140
1722099900000|2024-07-27 17:05:00|43.33|41.93|43.26|41.86|43.39|41.99|43.23|41.83|123
1722100200000|2024-07-27 17:10:00|43.25|41.85|43.32|41.92|43.38|41.98|43.24|41.84|86
1722100500000|2024-07-27 17:15:00|43.31|41.91|43.29|41.89|43.35|41.95|43.17|41.77|216
1722100800000|2024-07-27 17:20:00|43.3|41.9|43.29|41.89|43.37|41.97|43.23|41.83|138
1722101100000|2024-07-27 17:25:00|43.28|41.88|43.18|41.78|43.3|41.9|43.18|41.78|81
1722101400000|2024-07-27 17:30:00|43.16|41.76|43.02|41.62|43.18|41.78|43.02|41.62|102
1722101700000|2024-07-27 17:35:00|43.01|41.61|43.12|41.72|43.18|41.78|43.01|41.61|135
1722102000000|2024-07-27 17:40:00|43.11|41.71|43.04|41.64|43.19|41.79|43.03|41.63|141
1722102300000|2024-07-27 17:45:00|43.05|41.65|43.03|41.63|43.11|41.71|43|41.6|191
1722102600000|2024-07-27 17:50:00|43.04|41.64|43.13|41.73|43.17|41.77|43.04|41.64|82
1722102900000|2024-07-27 17:55:00|43.12|41.72|43.05|41.65|43.12|41.72|42.97|41.57|105
1722103200000|2024-07-27 18:00:00|43.04|41.64|43.07|41.67|43.13|41.73|43.02|41.62|131
1722103500000|2024-07-27 18:05:00|43.06|41.66|43.12|41.72|43.17|41.77|43.05|41.65|99
1722103800000|2024-07-27 18:10:00|43.13|41.73|43.12|41.72|43.18|41.78|43.08|41.68|96
1722104100000|2024-07-27 18:15:00|43.13|41.73|43.28|41.88|43.34|41.94|43.12|41.72|127
1722104400000|2024-07-27 18:20:00|43.27|41.87|43.29|41.89|43.34|41.94|43.24|41.84|103
1722104700000|2024-07-27 18:25:00|43.28|41.88|43.22|41.82|43.28|41.88|43.2|41.8|66
1722105000000|2024-07-27 18:30:00|43.21|41.81|43.17|41.77|43.25|41.85|43.16|41.76|92
1722105300000|2024-07-27 18:35:00|43.16|41.76|43.01|41.61|43.19|41.79|43|41.6|60
1722105600000|2024-07-27 18:40:00|43.02|41.62|43.01|41.61|43.03|41.63|42.98|41.58|35
1722105900000|2024-07-27 18:45:00|43|41.6|42.99|41.59|43.04|41.64|42.95|41.55|58
1722106200000|2024-07-27 18:50:00|42.98|41.58|42.82|41.42|42.99|41.59|42.79|41.39|130
1722106500000|2024-07-27 18:55:00|42.87|41.47|42.89|41.49|42.96|41.56|42.83|41.43|179
1722106800000|2024-07-27 19:00:00|42.88|41.48|42.74|41.34|42.88|41.48|42.66|41.26|246
1722107100000|2024-07-27 19:05:00|42.73|41.33|42.64|41.24|42.82|41.42|42.57|41.17|227
1722107400000|2024-07-27 19:10:00|42.63|41.23|42.82|41.42|42.84|41.44|42.61|41.21|137
1722107700000|2024-07-27 19:15:00|42.83|41.43|42.86|41.46|42.91|41.51|42.75|41.35|303
1722108000000|2024-07-27 19:20:00|42.85|41.45|42.8|41.4|42.96|41.56|42.79|41.39|201
1722108300000|2024-07-27 19:25:00|42.81|41.41|42.81|41.41|42.87|41.47|42.79|41.39|124
1722108600000|2024-07-27 19:30:00|42.82|41.42|42.77|41.37|42.87|41.47|42.77|41.37|133
1722108900000|2024-07-27 19:35:00|42.78|41.38|42.84|41.44|42.87|41.47|42.73|41.33|139
1722109200000|2024-07-27 19:40:00|42.85|41.45|42.76|41.36|42.85|41.45|42.65|41.25|214
1722109500000|2024-07-27 19:45:00|42.75|41.35|42.87|41.47|42.9|41.5|42.74|41.34|130
1722109800000|2024-07-27 19:50:00|42.88|41.48|43|41.6|43.01|41.61|42.87|41.47|77
1722110100000|2024-07-27 19:55:00|42.99|41.59|43.02|41.62|43.04|41.64|42.95|41.55|129
1722110400000|2024-07-27 20:00:00|43.01|41.61|42.97|41.57|43.03|41.63|42.91|41.51|288
1722110700000|2024-07-27 20:05:00|42.96|41.56|42.97|41.57|43|41.6|42.88|41.48|209
1722111000000|2024-07-27 20:10:00|42.98|41.58|42.69|41.29|42.98|41.58|42.61|41.21|322
1722111300000|2024-07-27 20:15:00|42.68|41.28|42.73|41.33|42.84|41.44|42.55|41.15|390
1722111600000|2024-07-27 20:20:00|42.72|41.32|42.21|40.81|42.76|41.36|42.14|40.74|418
1722111900000|2024-07-27 20:25:00|42.2|40.8|42.39|40.99|42.44|41.04|42.01|40.61|463
1722112200000|2024-07-27 20:30:00|42.38|40.98|42.42|41.02|42.6|41.2|42.35|40.95|377
1722112500000|2024-07-27 20:35:00|42.43|41.03|42.24|40.84|42.46|41.06|42.23|40.83|260
1722112800000|2024-07-27 20:40:00|42.25|40.85|42.31|40.91|42.31|40.91|42.17|40.77|194
1722113100000|2024-07-27 20:45:00|42.32|40.92|42.2|40.8|42.62|41.22|42.2|40.8|479
1722113400000|2024-07-27 20:50:00|42.22|40.82|42.61|41.21|42.61|41.21|42.22|40.82|448
1722113700000|2024-07-27 20:55:00|42.6|41.2|42.47|41.07|42.62|41.22|42.4|41|279
1722114000000|2024-07-27 21:00:00|42.48|41.08|42.5|41.1|42.52|41.12|42.35|40.95|163
1722114300000|2024-07-27 21:05:00|42.49|41.09|42.87|41.47|42.87|41.47|42.48|41.08|144
1722114600000|2024-07-27 21:10:00|42.88|41.48|43.06|41.66|43.07|41.67|42.88|41.48|208
1722114900000|2024-07-27 21:15:00|43.07|41.67|42.93|41.53|43.18|41.78|42.92|41.52|235
1722115200000|2024-07-27 21:20:00|42.92|41.52|42.98|41.58|43.06|41.66|42.84|41.44|248
1722115500000|2024-07-27 21:25:00|42.97|41.57|42.93|41.53|43.04|41.64|42.91|41.51|242
1722115800000|2024-07-27 21:30:00|42.94|41.54|43|41.6|43.03|41.63|42.89|41.49|220
1722116100000|2024-07-27 21:35:00|43.01|41.61|43.08|41.68|43.11|41.71|42.97|41.57|182
1722116400000|2024-07-27 21:40:00|43.09|41.69|43.01|41.61|43.14|41.74|43|41.6|218
1722116700000|2024-07-27 21:45:00|43|41.6|42.88|41.48|43.06|41.66|42.86|41.46|158
1722117000000|2024-07-27 21:50:00|42.89|41.49|42.87|41.47|42.92|41.52|42.8|41.4|222
1722117300000|2024-07-27 21:55:00|42.86|41.46|42.95|41.55|43|41.6|42.82|41.42|109
1722117600000|2024-07-27 22:00:00|42.94|41.54|42.77|41.37|42.97|41.57|42.77|41.37|101
1722117900000|2024-07-27 22:05:00|42.78|41.38|42.81|41.41|42.82|41.42|42.73|41.33|116
1722118200000|2024-07-27 22:10:00|42.8|41.4|42.75|41.35|42.8|41.4|42.71|41.31|164
1722118500000|2024-07-27 22:15:00|42.76|41.36|42.74|41.34|42.85|41.45|42.73|41.33|130
1722118800000|2024-07-27 22:20:00|42.75|41.35|42.75|41.35|42.82|41.42|42.74|41.34|131
1722119100000|2024-07-27 22:25:00|42.76|41.36|42.62|41.22|42.81|41.41|42.62|41.22|77
1722119400000|2024-07-27 22:30:00|42.61|41.21|42.66|41.26|42.7|41.3|42.57|41.17|83
1722119700000|2024-07-27 22:35:00|42.67|41.27|42.7|41.3|42.72|41.32|42.64|41.24|108
1722120000000|2024-07-27 22:40:00|42.69|41.29|42.78|41.38|42.8|41.4|42.69|41.29|97
1722120300000|2024-07-27 22:45:00|42.77|41.37|42.78|41.38|42.83|41.43|42.76|41.36|83
1722120600000|2024-07-27 22:50:00|42.77|41.37|42.78|41.38|42.83|41.43|42.77|41.37|44
1722120900000|2024-07-27 22:55:00|42.79|41.39|42.75|41.35|42.79|41.39|42.75|41.35|73
1722121200000|2024-07-27 23:00:00|42.76|41.36|42.73|41.33|42.78|41.38|42.68|41.28|81
1722121500000|2024-07-27 23:05:00|42.72|41.32|42.62|41.22|42.76|41.36|42.6|41.2|144
1722121800000|2024-07-27 23:10:00|42.61|41.21|42.61|41.21|42.65|41.25|42.59|41.19|41
1722122100000|2024-07-27 23:15:00|42.6|41.2|42.53|41.13|42.61|41.21|42.53|41.13|42
1722122400000|2024-07-27 23:20:00|42.52|41.12|42.52|41.12|42.55|41.15|42.51|41.11|59
1722122700000|2024-07-27 23:25:00|42.51|41.11|42.64|41.24|42.65|41.25|42.51|41.11|29
1722123000000|2024-07-27 23:30:00|42.65|41.25|42.6|41.2|42.7|41.3|42.6|41.2|39
1722123300000|2024-07-27 23:35:00|42.61|41.21|42.61|41.21|42.63|41.23|42.57|41.17|53
1722123600000|2024-07-27 23:40:00|42.6|41.2|42.54|41.14|42.61|41.21|42.54|41.14|37
1722123900000|2024-07-27 23:45:00|42.55|41.15|42.57|41.17|42.58|41.18|42.53|41.13|48
1722124200000|2024-07-27 23:50:00|42.58|41.18|42.56|41.16|42.6|41.2|42.55|41.15|45
1722124500000|2024-07-27 23:55:00|42.55|41.15|42.47|41.07|42.55|41.15|42.44|41.04|49
1722124800000|2024-07-28 00:00:00|42.46|41.06|42.31|40.91|42.47|41.07|42.31|40.91|59
1722125100000|2024-07-28 00:05:00|42.3|40.9|42.16|40.76|42.34|40.94|42.1|40.7|97
1722125400000|2024-07-28 00:10:00|42.17|40.77|42.12|40.72|42.24|40.84|42.11|40.71|126
1722125700000|2024-07-28 00:15:00|42.13|40.73|42.12|40.72|42.23|40.83|42.09|40.69|89
1722126000000|2024-07-28 00:20:00|42.11|40.71|42.22|40.82|42.22|40.82|42.07|40.67|93
1722126300000|2024-07-28 00:25:00|42.21|40.81|42.35|40.95|42.39|40.99|42.21|40.81|80
1722126600000|2024-07-28 00:30:00|42.34|40.94|42.44|41.04|42.44|41.04|42.3|40.9|91
1722126900000|2024-07-28 00:35:00|42.45|41.05|42.57|41.17|42.57|41.17|42.45|41.05|55
1722127200000|2024-07-28 00:40:00|42.58|41.18|42.56|41.16|42.65|41.25|42.56|41.16|65
1722127500000|2024-07-28 00:45:00|42.55|41.15|42.35|40.95|42.55|41.15|42.34|40.94|105
1722127800000|2024-07-28 00:50:00|42.36|40.96|42.42|41.02|42.44|41.04|42.35|40.95|56
1722128100000|2024-07-28 00:55:00|42.43|41.03|42.48|41.08|42.49|41.09|42.43|41.03|26
1722128400000|2024-07-28 01:00:00|42.47|41.07|42.55|41.15|42.56|41.16|42.47|41.07|37
1722128700000|2024-07-28 01:05:00|42.56|41.16|42.6|41.2|42.62|41.22|42.55|41.15|43
1722129000000|2024-07-28 01:10:00|42.61|41.21|42.7|41.3|42.72|41.32|42.6|41.2|28
1722129300000|2024-07-28 01:15:00|42.69|41.29|42.53|41.13|42.7|41.3|42.49|41.09|101
1722129600000|2024-07-28 01:20:00|42.52|41.12|42.64|41.24|42.65|41.25|42.51|41.11|73
1722129900000|2024-07-28 01:25:00|42.63|41.23|42.7|41.3|42.71|41.31|42.62|41.22|25
1722130200000|2024-07-28 01:30:00|42.71|41.31|42.66|41.26|42.72|41.32|42.61|41.21|72
1722130500000|2024-07-28 01:35:00|42.65|41.25|42.61|41.21|42.66|41.26|42.6|41.2|63
1722130800000|2024-07-28 01:40:00|42.62|41.22|42.71|41.31|42.71|41.31|42.62|41.22|74
1722131100000|2024-07-28 01:45:00|42.72|41.32|42.74|41.34|42.77|41.37|42.72|41.32|27
1722131400000|2024-07-28 01:50:00|42.73|41.33|42.69|41.29|42.74|41.34|42.67|41.27|31
1722131700000|2024-07-28 01:55:00|42.67|41.27|42.64|41.24|42.69|41.29|42.64|41.24|35
1722132000000|2024-07-28 02:00:00|42.65|41.25|42.66|41.26|42.67|41.27|42.6|41.2|50
1722132300000|2024-07-28 02:05:00|42.64|41.24|42.64|41.24|42.65|41.25|42.59|41.19|26
1722132600000|2024-07-28 02:10:00|42.65|41.25|42.57|41.17|42.66|41.26|42.57|41.17|49
1722132900000|2024-07-28 02:15:00|42.58|41.18|42.55|41.15|42.62|41.22|42.54|41.14|42
1722133200000|2024-07-28 02:20:00|42.53|41.13|42.62|41.22|42.64|41.24|42.53|41.13|16
1722133500000|2024-07-28 02:25:00|42.61|41.21|42.52|41.12|42.61|41.21|42.51|41.11|41
1722133800000|2024-07-28 02:30:00|42.53|41.13|42.54|41.14|42.57|41.17|42.53|41.13|36
1722134100000|2024-07-28 02:35:00|42.53|41.13|42.56|41.16|42.57|41.17|42.5|41.1|54
1722134400000|2024-07-28 02:40:00|42.57|41.17|42.52|41.12|42.58|41.18|42.51|41.11|39
1722134700000|2024-07-28 02:45:00|42.51|41.11|42.45|41.05|42.52|41.12|42.45|41.05|42
1722135000000|2024-07-28 02:50:00|42.44|41.04|42.46|41.06|42.47|41.07|42.42|41.02|29
1722135300000|2024-07-28 02:55:00|42.47|41.07|42.5|41.1|42.5|41.1|42.46|41.06|14
1722135600000|2024-07-28 03:00:00|42.49|41.09|42.47|41.07|42.52|41.12|42.47|41.07|33
1722135900000|2024-07-28 03:05:00|42.48|41.08|42.44|41.04|42.48|41.08|42.41|41.01|41
1722136200000|2024-07-28 03:10:00|42.43|41.03|42.43|41.03|42.46|41.06|42.4|41|61
1722136500000|2024-07-28 03:15:00|42.42|41.02|42.34|40.94|42.42|41.02|42.32|40.92|67
1722136800000|2024-07-28 03:20:00|42.33|40.93|42.35|40.95|42.37|40.97|42.33|40.93|23
1722137100000|2024-07-28 03:25:00|42.36|40.96|42.35|40.95|42.42|41.02|42.35|40.95|25
1722137400000|2024-07-28 03:30:00|42.34|40.94|42.35|40.95|42.37|40.97|42.34|40.94|32
1722137700000|2024-07-28 03:35:00|42.36|40.96|42.35|40.95|42.39|40.99|42.35|40.95|22
1722138000000|2024-07-28 03:40:00|42.36|40.96|42.29|40.89|42.36|40.96|42.27|40.87|28
1722138300000|2024-07-28 03:45:00|42.3|40.9|42.33|40.93|42.34|40.94|42.29|40.89|42
1722138600000|2024-07-28 03:50:00|42.32|40.92|42.21|40.81|42.34|40.94|42.21|40.81|40
1722138900000|2024-07-28 03:55:00|42.2|40.8|42.19|40.79|42.2|40.8|42.18|40.78|28
1722139200000|2024-07-28 04:00:00|42.17|40.77|42.21|40.81|42.23|40.83|42.16|40.76|18
1722139500000|2024-07-28 04:05:00|42.2|40.8|42.18|40.78|42.2|40.8|42.13|40.73|41
1722139800000|2024-07-28 04:10:00|42.19|40.79|42.24|40.84|42.25|40.85|42.17|40.77|25
1722140100000|2024-07-28 04:15:00|42.25|40.85|42.11|40.71|42.25|40.85|42.1|40.7|49
1722140400000|2024-07-28 04:20:00|42.12|40.72|42.1|40.7|42.17|40.77|42.1|40.7|39
1722140700000|2024-07-28 04:25:00|42.11|40.71|42.08|40.68|42.12|40.72|42.07|40.67|44
1722141000000|2024-07-28 04:30:00|42.07|40.67|42.04|40.64|42.11|40.71|42.04|40.64|23
1722141300000|2024-07-28 04:35:00|42.05|40.65|42.07|40.67|42.09|40.69|42.05|40.65|9
1722141600000|2024-07-28 04:40:00|42.08|40.68|42.08|40.68|42.11|40.71|42.07|40.67|34
1722141900000|2024-07-28 04:45:00|42.09|40.69|42.01|40.61|42.09|40.69|42|40.6|37
1722142200000|2024-07-28 04:50:00|42.02|40.62|41.95|40.55|42.04|40.64|41.93|40.53|51
1722142500000|2024-07-28 04:55:00|41.96|40.56|41.84|40.44|41.98|40.58|41.83|40.43|46
1722142800000|2024-07-28 05:00:00|41.85|40.45|41.74|40.34|41.91|40.51|41.71|40.31|133
1722143100000|2024-07-28 05:05:00|41.75|40.35|41.65|40.25|41.77|40.37|41.62|40.22|79
1722143400000|2024-07-28 05:10:00|41.66|40.26|41.74|40.34|41.74|40.34|41.63|40.23|89
1722143700000|2024-07-28 05:15:00|41.73|40.33|41.68|40.28|41.73|40.33|41.62|40.22|78
1722144000000|2024-07-28 05:20:00|41.67|40.27|41.67|40.27|41.71|40.31|41.62|40.22|54
1722144300000|2024-07-28 05:25:00|41.68|40.28|41.92|40.52|41.92|40.52|41.68|40.28|52
1722144600000|2024-07-28 05:30:00|41.91|40.51|41.91|40.51|41.93|40.53|41.84|40.44|45
1722144900000|2024-07-28 05:35:00|41.9|40.5|41.93|40.53|41.93|40.53|41.85|40.45|33
1722145200000|2024-07-28 05:40:00|41.92|40.52|41.95|40.55|41.96|40.56|41.9|40.5|55
1722145500000|2024-07-28 05:45:00|41.94|40.54|42.01|40.61|42.04|40.64|41.94|40.54|36
1722145800000|2024-07-28 05:50:00|42|40.6|41.98|40.58|42.02|40.62|41.95|40.55|46
1722146100000|2024-07-28 05:55:00|41.97|40.57|41.92|40.52|41.97|40.57|41.91|40.51|21
1722146400000|2024-07-28 06:00:00|41.91|40.51|41.95|40.55|41.96|40.56|41.91|40.51|29
1722146700000|2024-07-28 06:05:00|41.93|40.53|41.97|40.57|41.98|40.58|41.93|40.53|13
1722147000000|2024-07-28 06:10:00|41.96|40.56|41.95|40.55|41.97|40.57|41.95|40.55|14
1722147300000|2024-07-28 06:15:00|41.94|40.54|41.96|40.56|41.98|40.58|41.94|40.54|43
1722147600000|2024-07-28 06:20:00|41.95|40.55|41.97|40.57|41.98|40.58|41.95|40.55|37
1722147900000|2024-07-28 06:25:00|41.96|40.56|41.96|40.56|41.97|40.57|41.95|40.55|21
1722148200000|2024-07-28 06:30:00|41.94|40.54|41.91|40.51|41.97|40.57|41.88|40.48|41
1722148500000|2024-07-28 06:35:00|41.9|40.5|41.93|40.53|41.93|40.53|41.89|40.49|34
1722148800000|2024-07-28 06:40:00|41.92|40.52|41.93|40.53|41.93|40.53|41.91|40.51|36
1722149100000|2024-07-28 06:45:00|41.92|40.52|41.95|40.55|41.96|40.56|41.92|40.52|68
1722149400000|2024-07-28 06:50:00|41.94|40.54|41.86|40.46|41.95|40.55|41.85|40.45|42
1722149700000|2024-07-28 06:55:00|41.87|40.47|41.89|40.49|41.91|40.51|41.87|40.47|13
1722150000000|2024-07-28 07:00:00|41.88|40.48|41.85|40.45|41.89|40.49|41.83|40.43|42
1722150300000|2024-07-28 07:05:00|41.84|40.44|41.82|40.42|41.84|40.44|41.78|40.38|55
1722150600000|2024-07-28 07:10:00|41.81|40.41|41.84|40.44|41.84|40.44|41.78|40.38|55
1722150900000|2024-07-28 07:15:00|41.83|40.43|41.75|40.35|41.84|40.44|41.72|40.32|45
1722151200000|2024-07-28 07:20:00|41.74|40.34|41.76|40.36|41.77|40.37|41.73|40.33|25
1722151500000|2024-07-28 07:25:00|41.77|40.37|41.79|40.39|41.81|40.41|41.77|40.37|43
1722151800000|2024-07-28 07:30:00|41.78|40.38|41.79|40.39|41.82|40.42|41.77|40.37|70
1722152100000|2024-07-28 07:35:00|41.77|40.37|41.88|40.48|41.88|40.48|41.77|40.37|17
1722152400000|2024-07-28 07:40:00|41.87|40.47|41.9|40.5|41.9|40.5|41.85|40.45|26
1722152700000|2024-07-28 07:45:00|41.89|40.49|41.91|40.51|41.93|40.53|41.89|40.49|67
1722153000000|2024-07-28 07:50:00|41.92|40.52|41.87|40.47|41.92|40.52|41.85|40.45|32
1722153300000|2024-07-28 07:55:00|41.86|40.46|41.87|40.47|41.88|40.48|41.85|40.45|103
1722153600000|2024-07-28 08:00:00|41.88|40.48|41.84|40.44|41.9|40.5|41.84|40.44|85
1722153900000|2024-07-28 08:05:00|41.83|40.43|41.81|40.41|41.84|40.44|41.79|40.39|25
1722154200000|2024-07-28 08:10:00|41.82|40.42|41.82|40.42|41.83|40.43|41.8|40.4|11
1722154500000|2024-07-28 08:15:00|41.83|40.43|41.82|40.42|41.86|40.46|41.82|40.42|20
1722154800000|2024-07-28 08:20:00|41.83|40.43|41.75|40.35|41.83|40.43|41.75|40.35|32
1722155100000|2024-07-28 08:25:00|41.76|40.36|41.73|40.33|41.77|40.37|41.73|40.33|10
1722155400000|2024-07-28 08:30:00|41.71|40.31|41.75|40.35|41.76|40.36|41.71|40.31|41
1722155700000|2024-07-28 08:35:00|41.74|40.34|41.64|40.24|41.75|40.35|41.64|40.24|19
1722156000000|2024-07-28 08:40:00|41.65|40.25|41.67|40.27|41.72|40.32|41.64|40.24|54
1722156300000|2024-07-28 08:45:00|41.68|40.28|41.71|40.31|41.72|40.32|41.64|40.24|42
1722156600000|2024-07-28 08:50:00|41.72|40.32|41.76|40.36|41.78|40.38|41.71|40.31|35
1722156900000|2024-07-28 08:55:00|41.77|40.37|41.75|40.35|41.78|40.38|41.75|40.35|79
1722157200000|2024-07-28 09:00:00|41.76|40.36|41.85|40.45|41.87|40.47|41.75|40.35|34
1722157500000|2024-07-28 09:05:00|41.86|40.46|41.78|40.38|41.9|40.5|41.78|40.38|73
1722157800000|2024-07-28 09:10:00|41.79|40.39|41.78|40.38|41.86|40.46|41.77|40.37|81
1722158100000|2024-07-28 09:15:00|41.77|40.37|41.82|40.42|41.84|40.44|41.75|40.35|100
1722158400000|2024-07-28 09:20:00|41.81|40.41|41.83|40.43|41.85|40.45|41.78|40.38|55
1722158700000|2024-07-28 09:25:00|41.82|40.42|41.77|40.37|41.83|40.43|41.75|40.35|34
1722159000000|2024-07-28 09:30:00|41.76|40.36|41.82|40.42|41.84|40.44|41.76|40.36|41
1722159300000|2024-07-28 09:35:00|41.83|40.43|41.87|40.47|41.89|40.49|41.81|40.41|49
1722159600000|2024-07-28 09:40:00|41.86|40.46|41.85|40.45|41.88|40.48|41.85|40.45|23
1722159900000|2024-07-28 09:45:00|41.86|40.46|41.77|40.37|41.86|40.46|41.77|40.37|22
1722160200000|2024-07-28 09:50:00|41.76|40.36|41.76|40.36|41.79|40.39|41.75|40.35|15
1722160500000|2024-07-28 09:55:00|41.78|40.38|41.8|40.4|41.84|40.44|41.77|40.37|95
1722160800000|2024-07-28 10:00:00|41.81|40.41|41.78|40.38|41.82|40.42|41.74|40.34|59
1722161100000|2024-07-28 10:05:00|41.79|40.39|41.81|40.41|41.84|40.44|41.78|40.38|23
1722161400000|2024-07-28 10:10:00|41.82|40.42|41.85|40.45|41.87|40.47|41.82|40.42|14
1722161700000|2024-07-28 10:15:00|41.86|40.46|41.94|40.54|41.96|40.56|41.84|40.44|81
1722162000000|2024-07-28 10:20:00|41.93|40.53|41.94|40.54|41.96|40.56|41.93|40.53|16
1722162300000|2024-07-28 10:25:00|41.93|40.53|41.9|40.5|41.94|40.54|41.9|40.5|28
1722162600000|2024-07-28 10:30:00|41.91|40.51|41.87|40.47|41.91|40.51|41.83|40.43|32
1722162900000|2024-07-28 10:35:00|41.88|40.48|41.89|40.49|41.89|40.49|41.88|40.48|2
1721779500000|2024-07-24 00:05:00|41.11|40.91|41.08|40.88|41.13|40.93|41.06|40.86|87
1721779800000|2024-07-24 00:10:00|41.09|40.89|41.06|40.86|41.19|40.99|41.05|40.85|176
1721780100000|2024-07-24 00:15:00|41.05|40.85|41.02|40.82|41.1|40.9|41.01|40.81|88
1721780400000|2024-07-24 00:20:00|41.01|40.81|40.93|40.73|41.02|40.82|40.92|40.72|85
1721780700000|2024-07-24 00:25:00|40.94|40.74|40.97|40.77|40.97|40.77|40.91|40.71|73
1721781000000|2024-07-24 00:30:00|40.95|40.75|40.8|40.6|40.98|40.78|40.78|40.58|125
1721781300000|2024-07-24 00:35:00|40.79|40.59|40.82|40.62|40.86|40.66|40.78|40.58|80
1721781600000|2024-07-24 00:40:00|40.81|40.61|40.73|40.53|40.84|40.64|40.72|40.52|49
1721781900000|2024-07-24 00:45:00|40.74|40.54|40.84|40.64|40.84|40.64|40.74|40.54|104
1721782200000|2024-07-24 00:50:00|40.85|40.65|40.75|40.55|40.86|40.66|40.73|40.53|62
1721782500000|2024-07-24 00:55:00|40.76|40.56|40.73|40.53|40.77|40.57|40.73|40.53|26
1721782800000|2024-07-24 01:00:00|40.74|40.54|40.95|40.75|40.96|40.76|40.73|40.53|196
1721783100000|2024-07-24 01:05:00|40.96|40.76|40.92|40.72|41.02|40.82|40.91|40.71|71
1721783400000|2024-07-24 01:10:00|40.93|40.73|40.92|40.72|40.95|40.75|40.91|40.71|20
1721783700000|2024-07-24 01:15:00|40.91|40.71|40.97|40.77|40.98|40.78|40.88|40.68|53
1721784000000|2024-07-24 01:20:00|40.98|40.78|41.11|40.91|41.12|40.92|40.97|40.77|105
1721784300000|2024-07-24 01:25:00|41.1|40.9|41.1|40.9|41.18|40.98|41.09|40.89|56
1721784600000|2024-07-24 01:30:00|41.11|40.91|41.01|40.81|41.11|40.91|40.99|40.79|62
1721784900000|2024-07-24 01:35:00|41|40.8|40.99|40.79|41.02|40.82|40.98|40.78|28
1721785200000|2024-07-24 01:40:00|40.98|40.78|40.91|40.71|40.98|40.78|40.9|40.7|54
1721785500000|2024-07-24 01:45:00|40.92|40.72|40.82|40.62|40.92|40.72|40.78|40.58|163
1721785800000|2024-07-24 01:50:00|40.84|40.64|40.91|40.71|40.91|40.71|40.83|40.63|105
1721786100000|2024-07-24 01:55:00|40.9|40.7|40.85|40.65|40.91|40.71|40.84|40.64|80
1721786400000|2024-07-24 02:00:00|40.84|40.64|40.79|40.59|40.86|40.66|40.79|40.59|75
1721786700000|2024-07-24 02:05:00|40.8|40.6|40.92|40.72|40.93|40.73|40.8|40.6|76
1721787000000|2024-07-24 02:10:00|40.93|40.73|40.89|40.69|40.93|40.73|40.86|40.66|80
1721787300000|2024-07-24 02:15:00|40.91|40.71|40.87|40.67|40.92|40.72|40.8|40.6|68
1721787600000|2024-07-24 02:20:00|40.88|40.68|40.8|40.6|40.88|40.68|40.75|40.55|99
1721787900000|2024-07-24 02:25:00|40.79|40.59|40.81|40.61|40.86|40.66|40.79|40.59|122
1721788200000|2024-07-24 02:30:00|40.82|40.62|40.94|40.74|40.95|40.75|40.81|40.61|160
1721788500000|2024-07-24 02:35:00|40.93|40.73|40.88|40.68|40.94|40.74|40.84|40.64|70
1721788800000|2024-07-24 02:40:00|40.89|40.69|40.91|40.71|40.92|40.72|40.87|40.67|33
1721789100000|2024-07-24 02:45:00|40.92|40.72|40.9|40.7|40.93|40.73|40.89|40.69|18
1721789400000|2024-07-24 02:50:00|40.89|40.69|40.97|40.77|40.97|40.77|40.89|40.69|27
1721789700000|2024-07-24 02:55:00|40.98|40.78|41.03|40.83|41.05|40.85|40.98|40.78|71
1721790000000|2024-07-24 03:00:00|41.04|40.84|41.03|40.83|41.09|40.89|41.03|40.83|120
1721790300000|2024-07-24 03:05:00|41.02|40.82|40.95|40.75|41.02|40.82|40.93|40.73|43
1721790600000|2024-07-24 03:10:00|40.96|40.76|41.02|40.82|41.02|40.82|40.95|40.75|79
1721790900000|2024-07-24 03:15:00|41.03|40.83|41.07|40.87|41.08|40.88|40.99|40.79|96
1721791200000|2024-07-24 03:20:00|41.06|40.86|41.12|40.92|41.14|40.94|41.06|40.86|108
1721791500000|2024-07-24 03:25:00|41.13|40.93|41.13|40.93|41.14|40.94|41.1|40.9|119
1721791800000|2024-07-24 03:30:00|41.14|40.94|41.13|40.93|41.16|40.96|41.1|40.9|62
1721792100000|2024-07-24 03:35:00|41.14|40.94|41.13|40.93|41.18|40.98|41.09|40.89|79
1721792400000|2024-07-24 03:40:00|41.12|40.92|41.19|40.99|41.21|41.01|41.12|40.92|51
1721792700000|2024-07-24 03:45:00|41.18|40.98|41.15|40.95|41.2|41|41.15|40.95|99
1721793000000|2024-07-24 03:50:00|41.16|40.96|41.14|40.94|41.17|40.97|41.13|40.93|13
1721793300000|2024-07-24 03:55:00|41.13|40.93|41.17|40.97|41.17|40.97|41.13|40.93|20
1721793600000|2024-07-24 04:00:00|41.16|40.96|41.16|40.96|41.19|40.99|41.12|40.92|36
1721793900000|2024-07-24 04:05:00|41.15|40.95|41.07|40.87|41.15|40.95|41.06|40.86|18
1721794200000|2024-07-24 04:10:00|41.08|40.88|41.07|40.87|41.1|40.9|41.04|40.84|25
1721794500000|2024-07-24 04:15:00|41.08|40.88|41.05|40.85|41.09|40.89|41|40.8|47
1721794800000|2024-07-24 04:20:00|41.03|40.83|41.06|40.86|41.06|40.86|41.01|40.81|11
1721795100000|2024-07-24 04:25:00|41.05|40.85|41.04|40.84|41.06|40.86|41.01|40.81|80
1721795400000|2024-07-24 04:30:00|41.03|40.83|41.06|40.86|41.11|40.91|41.03|40.83|73
1721795700000|2024-07-24 04:35:00|41.07|40.87|41|40.8|41.08|40.88|41|40.8|36
1721796000000|2024-07-24 04:40:00|41.01|40.81|40.95|40.75|41.01|40.81|40.92|40.72|21
1721796300000|2024-07-24 04:45:00|40.94|40.74|41.03|40.83|41.03|40.83|40.92|40.72|59
1721796600000|2024-07-24 04:50:00|41.02|40.82|41.05|40.85|41.07|40.87|41.02|40.82|52
1721796900000|2024-07-24 04:55:00|41.04|40.84|41.04|40.84|41.05|40.85|41.01|40.81|25
1721797200000|2024-07-24 05:00:00|41.06|40.86|40.94|40.74|41.07|40.87|40.94|40.74|42
1721797500000|2024-07-24 05:05:00|40.93|40.73|40.98|40.78|41|40.8|40.92|40.72|42
1721797800000|2024-07-24 05:10:00|40.97|40.77|40.93|40.73|40.98|40.78|40.92|40.72|49
1721798100000|2024-07-24 05:15:00|40.92|40.72|40.9|40.7|40.95|40.75|40.9|40.7|46
1721798400000|2024-07-24 05:20:00|40.89|40.69|40.89|40.69|40.9|40.7|40.82|40.62|48
1721798700000|2024-07-24 05:25:00|40.9|40.7|40.87|40.67|40.9|40.7|40.78|40.58|77
1721799000000|2024-07-24 05:30:00|40.86|40.66|40.91|40.71|40.95|40.75|40.85|40.65|41
1721799300000|2024-07-24 05:35:00|40.93|40.73|40.89|40.69|40.96|40.76|40.89|40.69|28
1721799600000|2024-07-24 05:40:00|40.88|40.68|40.93|40.73|40.94|40.74|40.88|40.68|25
1721799900000|2024-07-24 05:45:00|40.94|40.74|40.93|40.73|40.99|40.79|40.92|40.72|90
1721800200000|2024-07-24 05:50:00|40.92|40.72|40.94|40.74|40.97|40.77|40.91|40.71|39
1721800500000|2024-07-24 05:55:00|40.93|40.73|40.9|40.7|40.96|40.76|40.9|40.7|20
1721800800000|2024-07-24 06:00:00|40.91|40.71|40.86|40.66|40.91|40.71|40.85|40.65|40
1721801100000|2024-07-24 06:05:00|40.85|40.65|40.95|40.75|40.96|40.76|40.85|40.65|90
1721801400000|2024-07-24 06:10:00|40.94|40.74|40.96|40.76|40.98|40.78|40.92|40.72|54
1721801700000|2024-07-24 06:15:00|40.95|40.75|41.04|40.84|41.04|40.84|40.93|40.73|97
1721802000000|2024-07-24 06:20:00|41.03|40.83|40.98|40.78|41.03|40.83|40.97|40.77|44
1721802300000|2024-07-24 06:25:00|40.97|40.77|40.94|40.74|40.98|40.78|40.93|40.73|47
1721802600000|2024-07-24 06:30:00|40.95|40.75|40.98|40.78|41.04|40.84|40.95|40.75|59
1721802900000|2024-07-24 06:35:00|40.99|40.79|41.1|40.9|41.11|40.91|40.99|40.79|271
1721803200000|2024-07-24 06:40:00|41.09|40.89|41.14|40.94|41.15|40.95|41.07|40.87|272
1721803500000|2024-07-24 06:45:00|41.13|40.93|41.17|40.97|41.2|41|41.1|40.9|316
1721803800000|2024-07-24 06:50:00|41.16|40.96|41.26|41.06|41.27|41.07|41.15|40.95|241
1721804100000|2024-07-24 06:55:00|41.27|41.07|41.24|41.04|41.34|41.14|41.22|41.02|244
1721804400000|2024-07-24 07:00:00|41.25|41.05|41.15|40.95|41.27|41.07|41.11|40.91|208
1721804700000|2024-07-24 07:05:00|41.14|40.94|41.16|40.96|41.16|40.96|41.11|40.91|211
1721805000000|2024-07-24 07:10:00|41.15|40.95|41.25|41.05|41.26|41.06|41.13|40.93|245
1721805300000|2024-07-24 07:15:00|41.26|41.06|41.31|41.11|41.31|41.11|41.22|41.02|363
1721805600000|2024-07-24 07:20:00|41.32|41.12|41.47|41.27|41.47|41.27|41.3|41.1|390
1721805900000|2024-07-24 07:25:00|41.46|41.26|41.59|41.39|41.59|41.39|41.45|41.25|260
1721806200000|2024-07-24 07:30:00|41.58|41.38|41.6|41.4|41.63|41.43|41.53|41.33|253
1721806500000|2024-07-24 07:35:00|41.59|41.39|41.64|41.44|41.66|41.46|41.56|41.36|230
1721806800000|2024-07-24 07:40:00|41.63|41.43|41.89|41.69|41.93|41.73|41.62|41.42|449
1721807100000|2024-07-24 07:45:00|41.88|41.68|41.98|41.78|42.06|41.86|41.87|41.67|439
1721807400000|2024-07-24 07:50:00|41.97|41.77|42.06|41.86|42.07|41.87|41.83|41.63|357
1721807700000|2024-07-24 07:55:00|42.05|41.85|42.06|41.86|42.13|41.93|42.02|41.82|461
1721808000000|2024-07-24 08:00:00|42.05|41.85|41.99|41.79|42.07|41.87|41.95|41.75|425
1721808300000|2024-07-24 08:05:00|41.98|41.78|42.11|41.91|42.15|41.95|41.95|41.75|475
1721808600000|2024-07-24 08:10:00|42.12|41.92|42.17|41.97|42.26|42.06|42.11|41.91|462
1721808900000|2024-07-24 08:15:00|42.18|41.98|42.2|42|42.27|42.07|42.08|41.88|390
1721809200000|2024-07-24 08:20:00|42.22|42.02|41.98|41.78|42.22|42.02|41.97|41.77|300
1721809500000|2024-07-24 08:25:00|42|41.8|41.89|41.69|42|41.8|41.88|41.68|126
1721809800000|2024-07-24 08:30:00|41.9|41.7|41.82|41.62|41.91|41.71|41.8|41.6|161
1721810100000|2024-07-24 08:35:00|41.83|41.63|41.75|41.55|41.83|41.63|41.73|41.53|86
1721810400000|2024-07-24 08:40:00|41.74|41.54|41.8|41.6|41.83|41.63|41.74|41.54|197
1721810700000|2024-07-24 08:45:00|41.79|41.59|41.87|41.67|41.89|41.69|41.73|41.53|293
1721811000000|2024-07-24 08:50:00|41.88|41.68|41.87|41.67|41.95|41.75|41.87|41.67|147
1721811300000|2024-07-24 08:55:00|41.88|41.68|41.87|41.67|41.91|41.71|41.86|41.66|65
1721811600000|2024-07-24 09:00:00|41.88|41.68|41.84|41.64|41.93|41.73|41.82|41.62|61
1721811900000|2024-07-24 09:05:00|41.83|41.63|41.78|41.58|41.84|41.64|41.78|41.58|24
1721812200000|2024-07-24 09:10:00|41.77|41.57|41.74|41.54|41.78|41.58|41.73|41.53|18
1721812500000|2024-07-24 09:15:00|41.75|41.55|41.79|41.59|41.8|41.6|41.73|41.53|49
1721812800000|2024-07-24 09:20:00|41.8|41.6|41.77|41.57|41.84|41.64|41.77|41.57|39
1721813100000|2024-07-24 09:25:00|41.78|41.58|41.85|41.65|41.87|41.67|41.78|41.58|12
1721813400000|2024-07-24 09:30:00|41.87|41.67|41.86|41.66|41.9|41.7|41.84|41.64|66
1721813700000|2024-07-24 09:35:00|41.85|41.65|41.86|41.66|41.89|41.69|41.84|41.64|25
1721814000000|2024-07-24 09:40:00|41.85|41.65|41.8|41.6|41.85|41.65|41.8|41.6|19
1721814300000|2024-07-24 09:45:00|41.79|41.59|41.83|41.63|41.85|41.65|41.79|41.59|89
1721814600000|2024-07-24 09:50:00|41.84|41.64|41.83|41.63|41.86|41.66|41.83|41.63|16
1721814900000|2024-07-24 09:55:00|41.84|41.64|41.97|41.77|41.97|41.77|41.84|41.64|85
1721815200000|2024-07-24 10:00:00|41.98|41.78|41.87|41.67|42.01|41.81|41.87|41.67|81
1721815500000|2024-07-24 10:05:00|41.88|41.68|41.93|41.73|41.94|41.74|41.88|41.68|16
1721815800000|2024-07-24 10:10:00|41.92|41.72|41.82|41.62|41.94|41.74|41.82|41.62|18
1721816100000|2024-07-24 10:15:00|41.8|41.6|41.78|41.58|41.81|41.61|41.72|41.52|74
1721816400000|2024-07-24 10:20:00|41.77|41.57|41.76|41.56|41.82|41.62|41.7|41.5|123
1721816700000|2024-07-24 10:25:00|41.75|41.55|41.77|41.57|41.83|41.63|41.75|41.55|138
1721817000000|2024-07-24 10:30:00|41.76|41.56|41.82|41.62|41.82|41.62|41.73|41.53|53
1721817300000|2024-07-24 10:35:00|41.81|41.61|41.94|41.74|41.95|41.75|41.81|41.61|151
1721817600000|2024-07-24 10:40:00|41.95|41.75|41.97|41.77|41.97|41.77|41.94|41.74|139
1721817900000|2024-07-24 10:45:00|41.98|41.78|41.85|41.65|41.98|41.78|41.85|41.65|21
1721818200000|2024-07-24 10:50:00|41.86|41.66|42.02|41.82|42.02|41.82|41.86|41.66|101
1721818500000|2024-07-24 10:55:00|42.01|41.81|41.99|41.79|42.02|41.82|41.99|41.79|51
1721818800000|2024-07-24 11:00:00|41.98|41.78|41.92|41.72|42.01|41.81|41.91|41.71|44
1721819100000|2024-07-24 11:05:00|41.93|41.73|42.01|41.81|42.02|41.82|41.93|41.73|91
1721819400000|2024-07-24 11:10:00|42.02|41.82|42.03|41.83|42.04|41.84|41.98|41.78|55
1721819700000|2024-07-24 11:15:00|42.04|41.84|42.02|41.82|42.04|41.84|41.99|41.79|19
1721820000000|2024-07-24 11:20:00|42.03|41.83|41.98|41.78|42.04|41.84|41.97|41.77|34
1721820300000|2024-07-24 11:25:00|41.97|41.77|42.02|41.82|42.02|41.82|41.97|41.77|20
1721820600000|2024-07-24 11:30:00|42.03|41.83|42.02|41.82|42.03|41.83|41.98|41.78|31
1721820900000|2024-07-24 11:35:00|42.01|41.81|41.98|41.78|42.05|41.85|41.98|41.78|34
1721821200000|2024-07-24 11:40:00|41.96|41.76|41.9|41.7|41.99|41.79|41.89|41.69|48
1721821500000|2024-07-24 11:45:00|41.89|41.69|41.92|41.72|41.93|41.73|41.85|41.65|24
1721821800000|2024-07-24 11:50:00|41.93|41.73|42.04|41.84|42.04|41.84|41.93|41.73|113
1721822100000|2024-07-24 11:55:00|42.03|41.83|42.02|41.82|42.04|41.84|41.98|41.78|16
1721822400000|2024-07-24 12:00:00|42.03|41.83|42|41.8|42.04|41.84|42|41.8|53
1721822700000|2024-07-24 12:05:00|42.01|41.81|42.05|41.85|42.05|41.85|42|41.8|21
1721823000000|2024-07-24 12:10:00|42.04|41.84|42.05|41.85|42.08|41.88|42.03|41.83|69
1721823300000|2024-07-24 12:15:00|42.06|41.86|41.93|41.73|42.06|41.86|41.93|41.73|68
1721823600000|2024-07-24 12:20:00|41.92|41.72|41.98|41.78|41.98|41.78|41.92|41.72|17
1721823900000|2024-07-24 12:25:00|41.99|41.79|42.03|41.83|42.05|41.85|41.98|41.78|40
1721824200000|2024-07-24 12:30:00|42.04|41.84|42.03|41.83|42.04|41.84|42.02|41.82|28
1721824500000|2024-07-24 12:35:00|42.04|41.84|41.98|41.78|42.1|41.9|41.96|41.76|87
1721824800000|2024-07-24 12:40:00|41.97|41.77|41.98|41.78|41.98|41.78|41.96|41.76|28
1721825100000|2024-07-24 12:45:00|41.96|41.76|41.88|41.68|41.96|41.76|41.88|41.68|10
1721825400000|2024-07-24 12:50:00|41.87|41.67|41.8|41.6|41.89|41.69|41.79|41.59|65
1721825700000|2024-07-24 12:55:00|41.79|41.59|41.8|41.6|41.85|41.65|41.79|41.59|40
1721826000000|2024-07-24 13:00:00|41.79|41.59|41.92|41.72|41.93|41.73|41.79|41.59|94
1721826300000|2024-07-24 13:05:00|41.91|41.71|41.94|41.74|41.95|41.75|41.86|41.66|54
1721826600000|2024-07-24 13:10:00|41.92|41.72|41.98|41.78|41.99|41.79|41.92|41.72|40
1721826900000|2024-07-24 13:15:00|41.99|41.79|42.01|41.81|42.01|41.81|41.99|41.79|3
1721827200000|2024-07-24 13:20:00|42.02|41.82|42.12|41.92|42.13|41.93|42.01|41.81|53
1721827500000|2024-07-24 13:25:00|42.1|41.9|42.1|41.9|42.11|41.91|42.04|41.84|53
1721827800000|2024-07-24 13:30:00|42.12|41.92|42.02|41.82|42.17|41.97|42.01|41.81|72
1721828100000|2024-07-24 13:35:00|42.01|41.81|42.06|41.86|42.1|41.9|42|41.8|68
1721828400000|2024-07-24 13:40:00|42.07|41.87|42.02|41.82|42.12|41.92|42|41.8|115
1721828700000|2024-07-24 13:45:00|42.03|41.83|41.97|41.77|42.06|41.86|41.94|41.74|80
1721829000000|2024-07-24 13:50:00|41.96|41.76|41.86|41.66|41.97|41.77|41.86|41.66|55
1721829300000|2024-07-24 13:55:00|41.87|41.67|41.75|41.55|41.87|41.67|41.75|41.55|68
1721829600000|2024-07-24 14:00:00|41.76|41.56|41.82|41.62|41.86|41.66|41.72|41.52|92
1721829900000|2024-07-24 14:05:00|41.81|41.61|41.89|41.69|41.91|41.71|41.81|41.61|77
1721830200000|2024-07-24 14:10:00|41.9|41.7|41.93|41.73|41.97|41.77|41.85|41.65|111
1721830500000|2024-07-24 14:15:00|41.92|41.72|41.96|41.76|42|41.8|41.89|41.69|70
1721830800000|2024-07-24 14:20:00|41.97|41.77|42|41.8|42.06|41.86|41.95|41.75|107
1721831100000|2024-07-24 14:25:00|42.01|41.81|42|41.8|42.02|41.82|41.93|41.73|75
1721831400000|2024-07-24 14:30:00|41.99|41.79|42.04|41.84|42.09|41.89|41.96|41.76|160
1721831700000|2024-07-24 14:35:00|42.03|41.83|42.02|41.82|42.09|41.89|42.01|41.81|76
1721832000000|2024-07-24 14:40:00|42.01|41.81|41.89|41.69|42.02|41.82|41.88|41.68|66
1721832300000|2024-07-24 14:45:00|41.9|41.7|42|41.8|42|41.8|41.84|41.64|132
1721832600000|2024-07-24 14:50:00|41.99|41.79|41.91|41.71|42|41.8|41.9|41.7|73
1721832900000|2024-07-24 14:55:00|41.92|41.72|41.89|41.69|41.97|41.77|41.89|41.69|60
1721833200000|2024-07-24 15:00:00|41.9|41.7|41.89|41.69|41.95|41.75|41.89|41.69|115
1721833500000|2024-07-24 15:05:00|41.88|41.68|41.87|41.67|41.9|41.7|41.78|41.58|147
1721833800000|2024-07-24 15:10:00|41.88|41.68|41.83|41.63|41.89|41.69|41.81|41.61|64
1721834100000|2024-07-24 15:15:00|41.84|41.64|41.77|41.57|41.92|41.72|41.74|41.54|115
1721834400000|2024-07-24 15:20:00|41.78|41.58|41.52|41.32|41.8|41.6|41.52|41.32|92
1721834700000|2024-07-24 15:25:00|41.53|41.33|41.61|41.41|41.65|41.45|41.47|41.27|186
1721835000000|2024-07-24 15:30:00|41.62|41.42|41.66|41.46|41.66|41.46|41.53|41.33|99
1721835300000|2024-07-24 15:35:00|41.65|41.45|41.53|41.33|41.67|41.47|41.52|41.32|118
1721835600000|2024-07-24 15:40:00|41.51|41.31|41.44|41.24|41.53|41.33|41.43|41.23|114
1721835900000|2024-07-24 15:45:00|41.45|41.25|41.38|41.18|41.49|41.29|41.34|41.14|73
1721836200000|2024-07-24 15:50:00|41.4|41.2|41.43|41.23|41.45|41.25|41.34|41.14|114
1721836500000|2024-07-24 15:55:00|41.44|41.24|41.32|41.12|41.45|41.25|41.32|41.12|65
1721836800000|2024-07-24 16:00:00|41.33|41.13|41.32|41.12|41.39|41.19|41.32|41.12|123
1721837100000|2024-07-24 16:05:00|41.33|41.13|41.08|40.88|41.33|41.13|41.08|40.88|68
1721837400000|2024-07-24 16:10:00|41.07|40.87|41.22|41.02|41.22|41.02|41.05|40.85|219
1721837700000|2024-07-24 16:15:00|41.21|41.01|41.25|41.05|41.3|41.1|41.18|40.98|260
1721838000000|2024-07-24 16:20:00|41.24|41.04|41.23|41.03|41.31|41.11|41.22|41.02|125
1721838300000|2024-07-24 16:25:00|41.24|41.04|41.26|41.06|41.31|41.11|41.24|41.04|117
1721838600000|2024-07-24 16:30:00|41.27|41.07|41.3|41.1|41.34|41.14|41.25|41.05|115
1721838900000|2024-07-24 16:35:00|41.31|41.11|41.4|41.2|41.42|41.22|41.28|41.08|141
1721839200000|2024-07-24 16:40:00|41.41|41.21|41.41|41.21|41.45|41.25|41.39|41.19|65
1721839500000|2024-07-24 16:45:00|41.42|41.22|41.52|41.32|41.52|41.32|41.36|41.16|112
1721839800000|2024-07-24 16:50:00|41.51|41.31|41.46|41.26|41.54|41.34|41.46|41.26|70
1721840100000|2024-07-24 16:55:00|41.45|41.25|41.45|41.25|41.47|41.27|41.38|41.18|87
1721840400000|2024-07-24 17:00:00|41.46|41.26|41.49|41.29|41.51|41.31|41.43|41.23|108
1721840700000|2024-07-24 17:05:00|41.48|41.28|41.54|41.34|41.54|41.34|41.45|41.25|119
1721841000000|2024-07-24 17:10:00|41.53|41.33|41.47|41.27|41.56|41.36|41.47|41.27|72
1721841300000|2024-07-24 17:15:00|41.46|41.26|41.45|41.25|41.56|41.36|41.41|41.21|176
1721841600000|2024-07-24 17:20:00|41.47|41.27|41.51|41.31|41.58|41.38|41.46|41.26|123
1721841900000|2024-07-24 17:25:00|41.52|41.32|41.56|41.36|41.59|41.39|41.51|41.31|171
1721842200000|2024-07-24 17:30:00|41.55|41.35|41.58|41.38|41.6|41.4|41.53|41.33|243
1721842500000|2024-07-24 17:35:00|41.57|41.37|41.6|41.4|41.64|41.44|41.56|41.36|46
1721842800000|2024-07-24 17:40:00|41.61|41.41|41.64|41.44|41.65|41.45|41.61|41.41|39
1721843100000|2024-07-24 17:45:00|41.63|41.43|41.55|41.35|41.64|41.44|41.55|41.35|23
1721843400000|2024-07-24 17:50:00|41.54|41.34|41.49|41.29|41.58|41.38|41.49|41.29|62
1721843700000|2024-07-24 17:55:00|41.48|41.28|41.52|41.32|41.53|41.33|41.48|41.28|25
1721844000000|2024-07-24 18:00:00|41.51|41.31|41.47|41.27|41.52|41.32|41.45|41.25|71
1721844300000|2024-07-24 18:05:00|41.48|41.28|41.49|41.29|41.53|41.33|41.47|41.27|41
1721844600000|2024-07-24 18:10:00|41.5|41.3|41.48|41.28|41.53|41.33|41.48|41.28|10
1721844900000|2024-07-24 18:15:00|41.47|41.27|41.36|41.16|41.5|41.3|41.36|41.16|34
1721845200000|2024-07-24 18:20:00|41.37|41.17|41.26|41.06|41.37|41.17|41.25|41.05|37
1721845500000|2024-07-24 18:25:00|41.28|41.08|41.29|41.09|41.36|41.16|41.27|41.07|121
1721845800000|2024-07-24 18:30:00|41.28|41.08|41.19|40.99|41.31|41.11|41.18|40.98|82
1721846100000|2024-07-24 18:35:00|41.2|41|41.17|40.97|41.25|41.05|41.15|40.95|149
1721846400000|2024-07-24 18:40:00|41.15|40.95|41.02|40.82|41.16|40.96|40.93|40.73|110
1721846700000|2024-07-24 18:45:00|41.03|40.83|41|40.8|41.07|40.87|40.97|40.77|162
1721847000000|2024-07-24 18:50:00|40.99|40.79|41.02|40.82|41.07|40.87|40.95|40.75|210
1721847300000|2024-07-24 18:55:00|41.03|40.83|40.93|40.73|41.08|40.88|40.91|40.71|51
1721847600000|2024-07-24 19:00:00|40.92|40.72|40.9|40.7|40.98|40.78|40.86|40.66|85
1721847900000|2024-07-24 19:05:00|40.91|40.71|41.33|41.13|41.49|41.29|40.9|40.7|119
1721848200000|2024-07-24 19:10:00|41.34|41.14|41.31|41.11|41.37|41.17|41.28|41.08|106
1721848500000|2024-07-24 19:15:00|41.3|41.1|41.21|41.01|41.32|41.12|41.2|41|118
1721848800000|2024-07-24 19:20:00|41.22|41.02|41.35|41.15|41.35|41.15|41.22|41.02|96
1721849100000|2024-07-24 19:25:00|41.34|41.14|41.45|41.25|41.45|41.25|41.33|41.13|106
1721849400000|2024-07-24 19:30:00|41.47|41.27|41.46|41.26|41.49|41.29|41.41|41.21|59
1721849700000|2024-07-24 19:35:00|41.45|41.25|41.43|41.23|41.5|41.3|41.4|41.2|54
1721850000000|2024-07-24 19:40:00|41.44|41.24|41.31|41.11|41.44|41.24|41.3|41.1|24
1721850300000|2024-07-24 19:45:00|41.3|41.1|41.23|41.03|41.3|41.1|41.21|41.01|100
1721850600000|2024-07-24 19:50:00|41.24|41.04|41.13|40.93|41.24|41.04|41.12|40.92|96
1721850900000|2024-07-24 19:55:00|41.11|40.91|41.2|41|41.24|41.04|41.11|40.91|135
1721851200000|2024-07-24 20:00:00|41.21|41.01|41.33|41.13|41.36|41.16|41.19|40.99|159
1721851500000|2024-07-24 20:05:00|41.34|41.14|41.39|41.19|41.41|41.21|41.33|41.13|110
1721851800000|2024-07-24 20:10:00|41.38|41.18|41.34|41.14|41.4|41.2|41.34|41.14|33
1721852100000|2024-07-24 20:15:00|41.33|41.13|41.39|41.19|41.39|41.19|41.31|41.11|47
1721852400000|2024-07-24 20:20:00|41.38|41.18|41.38|41.18|41.4|41.2|41.38|41.18|13
1721852700000|2024-07-24 20:25:00|41.39|41.19|41.37|41.17|41.39|41.19|41.34|41.14|32
1721853000000|2024-07-24 20:30:00|41.38|41.18|41.43|41.23|41.48|41.28|41.37|41.17|92
1721853300000|2024-07-24 20:35:00|41.42|41.22|41.45|41.25|41.46|41.26|41.41|41.21|42
1721853600000|2024-07-24 20:40:00|41.44|41.24|41.42|41.22|41.45|41.25|41.4|41.2|35
1721853900000|2024-07-24 20:45:00|41.43|41.23|41.43|41.23|41.49|41.29|41.43|41.23|154
1721854200000|2024-07-24 20:50:00|41.42|41.22|41.47|41.27|41.48|41.28|41.41|41.21|45
1721854500000|2024-07-24 20:55:00|41.48|41.28|41.55|41.35|41.56|41.36|41.47|41.27|230
1721854800000|2024-07-24 21:00:00|41.54|41.34|41.46|41.26|41.57|41.37|41.45|41.25|50
1721855100000|2024-07-24 21:05:00|41.45|41.25|41.54|41.34|41.56|41.36|41.45|41.25|61
1721855400000|2024-07-24 21:10:00|41.53|41.33|41.22|41.02|41.53|41.33|41.1|40.9|263
1721855700000|2024-07-24 21:15:00|41.23|41.03|41.34|41.14|41.42|41.22|41.23|41.03|206
1721856000000|2024-07-24 21:20:00|41.33|41.13|41.32|41.12|41.35|41.15|41.29|41.09|48
1721856300000|2024-07-24 21:25:00|41.31|41.11|41.07|40.87|41.31|41.11|41.07|40.87|89
1721856600000|2024-07-24 21:30:00|41.08|40.88|41.07|40.87|41.08|40.88|40.75|40.55|180
1721856900000|2024-07-24 21:35:00|41.08|40.88|41.05|40.85|41.11|40.91|41.01|40.81|54
1721857200000|2024-07-24 21:40:00|41.04|40.84|41.12|40.92|41.12|40.92|41.04|40.84|10
1721857500000|2024-07-24 21:45:00|41.13|40.93|41.32|41.12|41.32|41.12|41.12|40.92|46
1721857800000|2024-07-24 21:50:00|41.31|41.11|41.57|41.37|41.57|41.37|41.31|41.11|40
1721858100000|2024-07-24 21:55:00|41.56|41.36|41.48|41.28|41.6|41.4|41.48|41.28|54
1721858400000|2024-07-24 22:00:00|41.47|41.27|41.36|41.16|41.51|41.31|41.32|41.12|131
1721858700000|2024-07-24 22:05:00|41.38|41.18|41.4|41.2|41.43|41.23|41.29|41.09|85
1721859000000|2024-07-24 22:10:00|41.39|41.19|41.37|41.17|41.48|41.28|41.27|41.07|96
1721859300000|2024-07-24 22:15:00|41.35|41.15|40.87|40.67|41.4|41.2|40.87|40.67|130
1721859600000|2024-07-24 22:20:00|40.86|40.66|41.04|40.84|41.04|40.84|40.86|40.66|93
1721859900000|2024-07-24 22:25:00|41.03|40.83|41.01|40.81|41.06|40.86|40.95|40.75|52
1721860200000|2024-07-24 22:30:00|41|40.8|40.92|40.72|41.01|40.81|40.82|40.62|71
1721860500000|2024-07-24 22:35:00|40.91|40.71|40.84|40.64|40.94|40.74|40.84|40.64|79
1721860800000|2024-07-24 22:40:00|40.85|40.65|40.89|40.69|40.92|40.72|40.79|40.59|50
1721861100000|2024-07-24 22:45:00|40.88|40.68|40.81|40.61|40.97|40.77|40.81|40.61|94
1721861400000|2024-07-24 22:50:00|40.8|40.6|40.75|40.55|40.85|40.65|40.72|40.52|43
1721861700000|2024-07-24 22:55:00|40.73|40.53|40.71|40.51|40.74|40.54|40.67|40.47|146
1721862000000|2024-07-24 23:00:00|40.7|40.5|40.58|40.38|40.73|40.53|40.57|40.37|99
1721862300000|2024-07-24 23:05:00|40.56|40.36|40.73|40.53|40.77|40.57|40.51|40.31|265
1721862600000|2024-07-24 23:10:00|40.72|40.52|40.75|40.55|40.77|40.57|40.69|40.49|125
1721862900000|2024-07-24 23:15:00|40.76|40.56|40.77|40.57|40.84|40.64|40.7|40.5|201
1721863200000|2024-07-24 23:20:00|40.78|40.58|40.63|40.43|40.8|40.6|40.62|40.42|56
1721863500000|2024-07-24 23:25:00|40.62|40.42|40.67|40.47|40.69|40.49|40.58|40.38|63
1721863800000|2024-07-24 23:30:00|40.68|40.48|40.72|40.52|40.74|40.54|40.63|40.43|177
1721864100000|2024-07-24 23:35:00|40.71|40.51|40.75|40.55|40.78|40.58|40.69|40.49|133
1721864400000|2024-07-24 23:40:00|40.76|40.56|40.8|40.6|40.81|40.61|40.75|40.55|134
1721864700000|2024-07-24 23:45:00|40.79|40.59|40.82|40.62|40.88|40.68|40.78|40.58|92
1721865000000|2024-07-24 23:50:00|40.81|40.61|40.78|40.58|40.82|40.62|40.76|40.56|18
1721865300000|2024-07-24 23:55:00|40.79|40.59|40.73|40.53|40.82|40.62|40.73|40.53|47
1721865600000|2024-07-25 00:00:00|40.72|40.52|40.78|40.58|40.78|40.58|40.66|40.46|91
1721865900000|2024-07-25 00:05:00|40.77|40.57|40.69|40.49|40.81|40.61|40.68|40.48|165
1721866200000|2024-07-25 00:10:00|40.68|40.48|40.8|40.6|40.8|40.6|40.67|40.47|188
1721866500000|2024-07-25 00:15:00|40.81|40.61|40.84|40.64|40.87|40.67|40.73|40.53|98
1721866800000|2024-07-25 00:20:00|40.85|40.65|40.82|40.62|40.95|40.75|40.81|40.61|115
1721867100000|2024-07-25 00:25:00|40.81|40.61|40.76|40.56|40.82|40.62|40.73|40.53|50
1721867400000|2024-07-25 00:30:00|40.75|40.55|40.75|40.55|40.8|40.6|40.72|40.52|124
1721867700000|2024-07-25 00:35:00|40.76|40.56|40.77|40.57|40.78|40.58|40.72|40.52|88
1721868000000|2024-07-25 00:40:00|40.76|40.56|40.84|40.64|40.84|40.64|40.74|40.54|132
1721868300000|2024-07-25 00:45:00|40.83|40.63|40.87|40.67|40.87|40.67|40.81|40.61|116
1721868600000|2024-07-25 00:50:00|40.86|40.66|40.75|40.55|40.88|40.68|40.74|40.54|93
1721868900000|2024-07-25 00:55:00|40.74|40.54|40.74|40.54|40.75|40.55|40.73|40.53|35
1721869200000|2024-07-25 01:00:00|40.73|40.53|40.53|40.33|40.74|40.54|40.53|40.33|55
1721869500000|2024-07-25 01:05:00|40.54|40.34|39.54|39.34|40.57|40.37|39.42|39.22|415
1721869800000|2024-07-25 01:10:00|39.55|39.35|39.75|39.55|39.94|39.74|39.54|39.34|655
1721870100000|2024-07-25 01:15:00|39.74|39.54|39.58|39.38|39.97|39.77|39.53|39.33|464
1721870400000|2024-07-25 01:20:00|39.57|39.37|39.48|39.28|39.74|39.54|39.41|39.21|596
1721870700000|2024-07-25 01:25:00|39.47|39.27|39.58|39.38|39.58|39.38|39.27|39.07|624
1721871000000|2024-07-25 01:30:00|39.59|39.39|39.45|39.25|39.59|39.39|39.38|39.18|483
1721871300000|2024-07-25 01:35:00|39.44|39.24|39.6|39.4|39.68|39.48|39.41|39.21|304
1721871600000|2024-07-25 01:40:00|39.61|39.41|39.61|39.41|39.67|39.47|39.51|39.31|219
1721871900000|2024-07-25 01:45:00|39.6|39.4|39.59|39.39|39.77|39.57|39.52|39.32|288
1721872200000|2024-07-25 01:50:00|39.6|39.4|39.7|39.5|39.71|39.51|39.53|39.33|278
1721872500000|2024-07-25 01:55:00|39.69|39.49|39.8|39.6|39.84|39.64|39.65|39.45|298
1721872800000|2024-07-25 02:00:00|39.79|39.59|39.62|39.42|39.8|39.6|39.61|39.41|126
1721873100000|2024-07-25 02:05:00|39.61|39.41|39.65|39.45|39.68|39.48|39.6|39.4|135
1721873400000|2024-07-25 02:10:00|39.64|39.44|39.67|39.47|39.71|39.51|39.64|39.44|97
1721873700000|2024-07-25 02:15:00|39.68|39.48|39.63|39.43|39.75|39.55|39.62|39.42|120
1721874000000|2024-07-25 02:20:00|39.64|39.44|39.63|39.43|39.79|39.59|39.61|39.41|95
1721874300000|2024-07-25 02:25:00|39.62|39.42|39.61|39.41|39.67|39.47|39.47|39.27|245
1721874600000|2024-07-25 02:30:00|39.62|39.42|39.59|39.39|39.7|39.5|39.55|39.35|220
1721874900000|2024-07-25 02:35:00|39.6|39.4|39.55|39.35|39.6|39.4|39.47|39.27|159
1721875200000|2024-07-25 02:40:00|39.56|39.36|39.37|39.17|39.58|39.38|39.37|39.17|165
1721875500000|2024-07-25 02:45:00|39.35|39.15|39.39|39.19|39.45|39.25|39.26|39.06|183
1721875800000|2024-07-25 02:50:00|39.4|39.2|39.58|39.38|39.64|39.44|39.39|39.19|256
1721876100000|2024-07-25 02:55:00|39.59|39.39|39.64|39.44|39.66|39.46|39.59|39.39|116
1721876400000|2024-07-25 03:00:00|39.63|39.43|39.63|39.43|39.66|39.46|39.61|39.41|130
1721876700000|2024-07-25 03:05:00|39.64|39.44|39.55|39.35|39.64|39.44|39.53|39.33|48
1721877000000|2024-07-25 03:10:00|39.54|39.34|39.49|39.29|39.56|39.36|39.48|39.28|52
1721877300000|2024-07-25 03:15:00|39.5|39.3|39.47|39.27|39.54|39.34|39.46|39.26|177
1721877600000|2024-07-25 03:20:00|39.46|39.26|39.53|39.33|39.54|39.34|39.43|39.23|143
1721877900000|2024-07-25 03:25:00|39.52|39.32|39.66|39.46|39.66|39.46|39.52|39.32|223
1721878200000|2024-07-25 03:30:00|39.65|39.45|39.56|39.36|39.66|39.46|39.55|39.35|137
1721878500000|2024-07-25 03:35:00|39.57|39.37|39.41|39.21|39.57|39.37|39.4|39.2|108
1721878800000|2024-07-25 03:40:00|39.4|39.2|39.45|39.25|39.49|39.29|39.38|39.18|88
1721879100000|2024-07-25 03:45:00|39.44|39.24|39.46|39.26|39.51|39.31|39.42|39.22|62
1721879400000|2024-07-25 03:50:00|39.48|39.28|39.51|39.31|39.55|39.35|39.48|39.28|111
1721879700000|2024-07-25 03:55:00|39.5|39.3|39.54|39.34|39.57|39.37|39.46|39.26|150
1721880000000|2024-07-25 04:00:00|39.53|39.33|39.43|39.23|39.54|39.34|39.42|39.22|29
1721880300000|2024-07-25 04:05:00|39.44|39.24|39.5|39.3|39.52|39.32|39.34|39.14|169
1721880600000|2024-07-25 04:10:00|39.51|39.31|39.57|39.37|39.58|39.38|39.46|39.26|174
1721880900000|2024-07-25 04:15:00|39.56|39.36|39.66|39.46|39.66|39.46|39.54|39.34|313
1721881200000|2024-07-25 04:20:00|39.67|39.47|39.64|39.44|39.71|39.51|39.62|39.42|164
1721881500000|2024-07-25 04:25:00|39.63|39.43|39.6|39.4|39.63|39.43|39.59|39.39|27
1721881800000|2024-07-25 04:30:00|39.61|39.41|39.64|39.44|39.64|39.44|39.59|39.39|93
1721882100000|2024-07-25 04:35:00|39.66|39.46|39.7|39.5|39.73|39.53|39.65|39.45|159
1721882400000|2024-07-25 04:40:00|39.71|39.51|39.71|39.51|39.75|39.55|39.68|39.48|208
1721882700000|2024-07-25 04:45:00|39.7|39.5|39.81|39.61|39.82|39.62|39.7|39.5|279
1721883000000|2024-07-25 04:50:00|39.82|39.62|39.8|39.6|39.94|39.74|39.8|39.6|105
1721883300000|2024-07-25 04:55:00|39.79|39.59|39.79|39.59|39.84|39.64|39.79|39.59|31
1721883600000|2024-07-25 05:00:00|39.8|39.6|39.77|39.57|39.8|39.6|39.75|39.55|47
1721883900000|2024-07-25 05:05:00|39.78|39.58|39.84|39.64|39.91|39.71|39.78|39.58|141
1721884200000|2024-07-25 05:10:00|39.85|39.65|39.84|39.64|39.89|39.69|39.83|39.63|61
1721884500000|2024-07-25 05:15:00|39.83|39.63|39.8|39.6|39.83|39.63|39.77|39.57|54
1721884800000|2024-07-25 05:20:00|39.81|39.61|39.76|39.56|39.83|39.63|39.76|39.56|40
1721885100000|2024-07-25 05:25:00|39.75|39.55|39.76|39.56|39.8|39.6|39.73|39.53|59
1721885400000|2024-07-25 05:30:00|39.75|39.55|39.84|39.64|39.85|39.65|39.75|39.55|149
1721885700000|2024-07-25 05:35:00|39.83|39.63|39.8|39.6|39.84|39.64|39.78|39.58|129
1721886000000|2024-07-25 05:40:00|39.79|39.59|39.75|39.55|39.81|39.61|39.73|39.53|127
1721886300000|2024-07-25 05:45:00|39.74|39.54|39.7|39.5|39.75|39.55|39.68|39.48|30
1721886600000|2024-07-25 05:50:00|39.69|39.49|39.6|39.4|39.69|39.49|39.58|39.38|98
1721886900000|2024-07-25 05:55:00|39.61|39.41|39.6|39.4|39.62|39.42|39.55|39.35|154
1721887200000|2024-07-25 06:00:00|39.59|39.39|39.51|39.31|39.6|39.4|39.51|39.31|103
1721887500000|2024-07-25 06:05:00|39.5|39.3|39.56|39.36|39.59|39.39|39.5|39.3|108
1721887800000|2024-07-25 06:10:00|39.55|39.35|39.52|39.32|39.58|39.38|39.48|39.28|103
1721888100000|2024-07-25 06:15:00|39.51|39.31|39.61|39.41|39.61|39.41|39.51|39.31|122
1721888400000|2024-07-25 06:20:00|39.6|39.4|39.7|39.5|39.72|39.52|39.59|39.39|179
1721888700000|2024-07-25 06:25:00|39.69|39.49|39.77|39.57|39.78|39.58|39.69|39.49|118
1721889000000|2024-07-25 06:30:00|39.76|39.56|39.77|39.57|39.79|39.59|39.72|39.52|112
1721889300000|2024-07-25 06:35:00|39.76|39.56|39.82|39.62|39.83|39.63|39.76|39.56|83
1721889600000|2024-07-25 06:40:00|39.83|39.63|39.85|39.65|39.86|39.66|39.83|39.63|39
1721889900000|2024-07-25 06:45:00|39.84|39.64|39.84|39.64|39.86|39.66|39.82|39.62|39
1721890200000|2024-07-25 06:50:00|39.83|39.63|39.84|39.64|39.88|39.68|39.83|39.63|48
1721890500000|2024-07-25 06:55:00|39.83|39.63|39.77|39.57|39.83|39.63|39.76|39.56|39
1721890800000|2024-07-25 07:00:00|39.78|39.58|39.78|39.58|39.83|39.63|39.76|39.56|23
1721891100000|2024-07-25 07:05:00|39.8|39.6|39.71|39.51|39.8|39.6|39.71|39.51|8
1721891400000|2024-07-25 07:10:00|39.7|39.5|39.72|39.52|39.72|39.52|39.67|39.47|17
1721891700000|2024-07-25 07:15:00|39.71|39.51|39.71|39.51|39.74|39.54|39.65|39.45|57
1721892000000|2024-07-25 07:20:00|39.73|39.53|39.63|39.43|39.74|39.54|39.63|39.43|59
1721892300000|2024-07-25 07:25:00|39.64|39.44|39.7|39.5|39.7|39.5|39.63|39.43|55
1721892600000|2024-07-25 07:30:00|39.69|39.49|39.74|39.54|39.77|39.57|39.69|39.49|92
1721892900000|2024-07-25 07:35:00|39.73|39.53|39.82|39.62|39.84|39.64|39.73|39.53|160
1721893200000|2024-07-25 07:40:00|39.83|39.63|39.73|39.53|39.83|39.63|39.72|39.52|77
1721893500000|2024-07-25 07:45:00|39.72|39.52|39.75|39.55|39.76|39.56|39.69|39.49|26
1721893800000|2024-07-25 07:50:00|39.77|39.57|39.74|39.54|39.78|39.58|39.71|39.51|45
1721894100000|2024-07-25 07:55:00|39.73|39.53|39.75|39.55|39.76|39.56|39.71|39.51|51
1721894400000|2024-07-25 08:00:00|39.74|39.54|39.63|39.43|39.74|39.54|39.61|39.41|126
1721894700000|2024-07-25 08:05:00|39.62|39.42|39.75|39.55|39.75|39.55|39.62|39.42|138
1721895000000|2024-07-25 08:10:00|39.76|39.56|39.83|39.63|39.84|39.64|39.75|39.55|100
1721895300000|2024-07-25 08:15:00|39.82|39.62|39.76|39.56|39.82|39.62|39.74|39.54|123
1721895600000|2024-07-25 08:20:00|39.75|39.55|39.7|39.5|39.75|39.55|39.63|39.43|254
1721895900000|2024-07-25 08:25:00|39.69|39.49|39.67|39.47|39.73|39.53|39.65|39.45|264
1721896200000|2024-07-25 08:30:00|39.66|39.46|39.66|39.46|39.7|39.5|39.64|39.44|97
1721896500000|2024-07-25 08:35:00|39.67|39.47|39.67|39.47|39.7|39.5|39.66|39.46|109
1721896800000|2024-07-25 08:40:00|39.68|39.48|39.78|39.58|39.79|39.59|39.67|39.47|215
1721897100000|2024-07-25 08:45:00|39.77|39.57|39.71|39.51|39.82|39.62|39.71|39.51|64
1721897400000|2024-07-25 08:50:00|39.72|39.52|39.78|39.58|39.79|39.59|39.71|39.51|143
1721897700000|2024-07-25 08:55:00|39.77|39.57|39.75|39.55|39.82|39.62|39.74|39.54|127
1721898000000|2024-07-25 09:00:00|39.74|39.54|39.7|39.5|39.75|39.55|39.66|39.46|16
1721898300000|2024-07-25 09:05:00|39.71|39.51|39.75|39.55|39.79|39.59|39.71|39.51|65
1721898600000|2024-07-25 09:10:00|39.74|39.54|39.81|39.61|39.83|39.63|39.74|39.54|265
1721898900000|2024-07-25 09:15:00|39.8|39.6|39.77|39.57|39.82|39.62|39.74|39.54|190
1721899200000|2024-07-25 09:20:00|39.78|39.58|39.76|39.56|39.8|39.6|39.73|39.53|107
1721899500000|2024-07-25 09:25:00|39.75|39.55|39.85|39.65|39.85|39.65|39.73|39.53|64
1721899800000|2024-07-25 09:30:00|39.84|39.64|39.82|39.62|39.89|39.69|39.82|39.62|92
1721900100000|2024-07-25 09:35:00|39.81|39.61|39.82|39.62|39.87|39.67|39.8|39.6|72
1721900400000|2024-07-25 09:40:00|39.83|39.63|39.83|39.63|39.88|39.68|39.82|39.62|26
1721900700000|2024-07-25 09:45:00|39.84|39.64|39.88|39.68|39.9|39.7|39.82|39.62|63
1721901000000|2024-07-25 09:50:00|39.89|39.69|39.79|39.59|39.9|39.7|39.77|39.57|44
1721901300000|2024-07-25 09:55:00|39.78|39.58|39.87|39.67|39.88|39.68|39.78|39.58|171
1721901600000|2024-07-25 10:00:00|39.86|39.66|39.84|39.64|39.87|39.67|39.82|39.62|120
1721901900000|2024-07-25 10:05:00|39.83|39.63|39.76|39.56|39.85|39.65|39.76|39.56|54
1721902200000|2024-07-25 10:10:00|39.75|39.55|39.64|39.44|39.76|39.56|39.64|39.44|50
1721902500000|2024-07-25 10:15:00|39.65|39.45|39.55|39.35|39.67|39.47|39.53|39.33|234
1721902800000|2024-07-25 10:20:00|39.54|39.34|39.53|39.33|39.59|39.39|39.48|39.28|141
1721903100000|2024-07-25 10:25:00|39.52|39.32|39.53|39.33|39.56|39.36|39.44|39.24|135
1721903400000|2024-07-25 10:30:00|39.52|39.32|39.48|39.28|39.55|39.35|39.44|39.24|154
1721903700000|2024-07-25 10:35:00|39.47|39.27|39.51|39.31|39.52|39.32|39.46|39.26|112
1721904000000|2024-07-25 10:40:00|39.52|39.32|39.42|39.22|39.54|39.34|39.42|39.22|61
1721904300000|2024-07-25 10:45:00|39.43|39.23|39.44|39.24|39.5|39.3|39.41|39.21|95
1721904600000|2024-07-25 10:50:00|39.45|39.25|39.54|39.34|39.56|39.36|39.44|39.24|167
1721904900000|2024-07-25 10:55:00|39.55|39.35|39.6|39.4|39.6|39.4|39.53|39.33|168
1721905200000|2024-07-25 11:00:00|39.59|39.39|39.65|39.45|39.65|39.45|39.58|39.38|233
1721905500000|2024-07-25 11:05:00|39.66|39.46|39.69|39.49|39.69|39.49|39.63|39.43|151
1721905800000|2024-07-25 11:10:00|39.68|39.48|39.67|39.47|39.69|39.49|39.65|39.45|147
1721906100000|2024-07-25 11:15:00|39.66|39.46|39.6|39.4|39.68|39.48|39.6|39.4|39
1721906400000|2024-07-25 11:20:00|39.61|39.41|39.65|39.45|39.7|39.5|39.6|39.4|104
1721906700000|2024-07-25 11:25:00|39.64|39.44|39.63|39.43|39.67|39.47|39.63|39.43|104
1721907000000|2024-07-25 11:30:00|39.64|39.44|39.61|39.41|39.64|39.44|39.6|39.4|20
1721907300000|2024-07-25 11:35:00|39.6|39.4|39.59|39.39|39.6|39.4|39.58|39.38|14
1721907600000|2024-07-25 11:40:00|39.6|39.4|39.58|39.38|39.62|39.42|39.58|39.38|76
1721907900000|2024-07-25 11:45:00|39.57|39.37|39.62|39.42|39.63|39.43|39.56|39.36|96
1721908200000|2024-07-25 11:50:00|39.61|39.41|39.64|39.44|39.65|39.45|39.6|39.4|97
1721908500000|2024-07-25 11:55:00|39.63|39.43|39.62|39.42|39.66|39.46|39.61|39.41|66
1721908800000|2024-07-25 12:00:00|39.61|39.41|39.61|39.41|39.67|39.47|39.6|39.4|116
1721909100000|2024-07-25 12:05:00|39.6|39.4|39.77|39.57|39.79|39.59|39.6|39.4|156
1721909400000|2024-07-25 12:10:00|39.78|39.58|39.78|39.58|39.81|39.61|39.74|39.54|140
1721909700000|2024-07-25 12:15:00|39.79|39.59|39.74|39.54|39.8|39.6|39.74|39.54|90
1721910000000|2024-07-25 12:20:00|39.73|39.53|39.71|39.51|39.75|39.55|39.7|39.5|143
1721910300000|2024-07-25 12:25:00|39.7|39.5|39.62|39.42|39.7|39.5|39.58|39.38|89
1721910600000|2024-07-25 12:30:00|39.63|39.43|39.64|39.44|39.79|39.59|39.57|39.37|317
1721910900000|2024-07-25 12:35:00|39.63|39.43|39.56|39.36|39.66|39.46|39.55|39.35|185
1721911200000|2024-07-25 12:40:00|39.55|39.35|39.35|39.15|39.56|39.36|39.3|39.1|189
1721911500000|2024-07-25 12:45:00|39.36|39.16|39.38|39.18|39.45|39.25|39.29|39.09|237
1721911800000|2024-07-25 12:50:00|39.37|39.17|39.39|39.19|39.41|39.21|39.34|39.14|185
1721912100000|2024-07-25 12:55:00|39.4|39.2|39.38|39.18|39.4|39.2|39.29|39.09|137
1721912400000|2024-07-25 13:00:00|39.37|39.17|39.28|39.08|39.37|39.17|39.23|39.03|206
1721912700000|2024-07-25 13:05:00|39.27|39.07|39.12|38.92|39.3|39.1|39.06|38.86|219
1721913000000|2024-07-25 13:10:00|39.13|38.93|39.13|38.93|39.21|39.01|39.11|38.91|105
1721913300000|2024-07-25 13:15:00|39.12|38.92|39.29|39.09|39.3|39.1|39.1|38.9|195
1721913600000|2024-07-25 13:20:00|39.3|39.1|39.35|39.15|39.36|39.16|39.24|39.04|140
1721913900000|2024-07-25 13:25:00|39.34|39.14|39.37|39.17|39.4|39.2|39.31|39.11|151
1721914200000|2024-07-25 13:30:00|39.36|39.16|39.37|39.17|39.5|39.3|39.35|39.15|152
1721914500000|2024-07-25 13:35:00|39.36|39.16|39.32|39.12|39.4|39.2|39.26|39.06|232
1721914800000|2024-07-25 13:40:00|39.33|39.13|39.4|39.2|39.5|39.3|39.32|39.12|240
1721915100000|2024-07-25 13:45:00|39.39|39.19|39.35|39.15|39.42|39.22|39.32|39.12|251
1721915400000|2024-07-25 13:50:00|39.34|39.14|39.36|39.16|39.42|39.22|39.34|39.14|179
1721915700000|2024-07-25 13:55:00|39.35|39.15|39.3|39.1|39.37|39.17|39.21|39.01|148
1721916000000|2024-07-25 14:00:00|39.29|39.09|39.19|38.99|39.3|39.1|39.16|38.96|128
1721916300000|2024-07-25 14:05:00|39.18|38.98|38.87|38.67|39.22|39.02|38.84|38.64|247
1721916600000|2024-07-25 14:10:00|38.88|38.68|38.92|38.72|38.96|38.76|38.85|38.65|225
1721916900000|2024-07-25 14:15:00|38.91|38.71|39.21|39.01|39.24|39.04|38.85|38.65|267
1721917200000|2024-07-25 14:20:00|39.2|39|39.24|39.04|39.25|39.05|39.17|38.97|221
1721917500000|2024-07-25 14:25:00|39.23|39.03|39.39|39.19|39.42|39.22|39.23|39.03|295
1721917800000|2024-07-25 14:30:00|39.38|39.18|39.45|39.25|39.53|39.33|39.37|39.17|266
1721918100000|2024-07-25 14:35:00|39.46|39.26|39.61|39.41|39.68|39.48|39.4|39.2|240
1721918400000|2024-07-25 14:40:00|39.62|39.42|39.66|39.46|39.66|39.46|39.57|39.37|172
1721918700000|2024-07-25 14:45:00|39.65|39.45|39.59|39.39|39.68|39.48|39.51|39.31|172
1721919000000|2024-07-25 14:50:00|39.6|39.4|39.59|39.39|39.64|39.44|39.53|39.33|140
1721919300000|2024-07-25 14:55:00|39.58|39.38|39.62|39.42|39.63|39.43|39.54|39.34|110
1721919600000|2024-07-25 15:00:00|39.61|39.41|39.54|39.34|39.66|39.46|39.51|39.31|151
1721919900000|2024-07-25 15:05:00|39.55|39.35|39.52|39.32|39.55|39.35|39.48|39.28|115
1721920200000|2024-07-25 15:10:00|39.53|39.33|39.67|39.47|39.7|39.5|39.52|39.32|125
1721920500000|2024-07-25 15:15:00|39.66|39.46|39.68|39.48|39.72|39.52|39.65|39.45|160
1721920800000|2024-07-25 15:20:00|39.67|39.47|39.68|39.48|39.74|39.54|39.64|39.44|134
1721921100000|2024-07-25 15:25:00|39.67|39.47|39.52|39.32|39.68|39.48|39.52|39.32|102
1721921400000|2024-07-25 15:30:00|39.53|39.33|39.55|39.35|39.62|39.42|39.47|39.27|210
1721921700000|2024-07-25 15:35:00|39.56|39.36|39.55|39.35|39.62|39.42|39.51|39.31|162
1721922000000|2024-07-25 15:40:00|39.54|39.34|39.33|39.13|39.55|39.35|39.28|39.08|117
1721922300000|2024-07-25 15:45:00|39.32|39.12|39.33|39.13|39.4|39.2|39.29|39.09|193
1721922600000|2024-07-25 15:50:00|39.34|39.14|39.37|39.17|39.43|39.23|39.33|39.13|204
1721922900000|2024-07-25 15:55:00|39.36|39.16|39.41|39.21|39.41|39.21|39.33|39.13|90
1721923200000|2024-07-25 16:00:00|39.4|39.2|39.44|39.24|39.46|39.26|39.36|39.16|149
1721923500000|2024-07-25 16:05:00|39.43|39.23|39.3|39.1|39.48|39.28|39.17|38.97|153
1721923800000|2024-07-25 16:10:00|39.31|39.11|39.4|39.2|39.4|39.2|39.26|39.06|232
1721924100000|2024-07-25 16:15:00|39.39|39.19|39.42|39.22|39.42|39.22|39.33|39.13|152
1721924400000|2024-07-25 16:20:00|39.41|39.21|39.48|39.28|39.49|39.29|39.38|39.18|211
1721924700000|2024-07-25 16:25:00|39.47|39.27|39.51|39.31|39.51|39.31|39.44|39.24|171
1721925000000|2024-07-25 16:30:00|39.5|39.3|39.68|39.48|39.68|39.48|39.5|39.3|65
1721925300000|2024-07-25 16:35:00|39.69|39.49|39.59|39.39|39.73|39.53|39.57|39.37|163
1721925600000|2024-07-25 16:40:00|39.6|39.4|39.62|39.42|39.66|39.46|39.54|39.34|197
1721925900000|2024-07-25 16:45:00|39.61|39.41|39.49|39.29|39.64|39.44|39.47|39.27|187
1721926200000|2024-07-25 16:50:00|39.5|39.3|39.5|39.3|39.55|39.35|39.48|39.28|209
1721926500000|2024-07-25 16:55:00|39.51|39.31|39.56|39.36|39.6|39.4|39.48|39.28|175
1721926800000|2024-07-25 17:00:00|39.57|39.37|39.62|39.42|39.71|39.51|39.56|39.36|201
1721927100000|2024-07-25 17:05:00|39.61|39.41|39.68|39.48|39.7|39.5|39.61|39.41|212
1721927400000|2024-07-25 17:10:00|39.69|39.49|39.6|39.4|39.72|39.52|39.6|39.4|183
1721927700000|2024-07-25 17:15:00|39.59|39.39|39.62|39.42|39.67|39.47|39.59|39.39|190
1721928000000|2024-07-25 17:20:00|39.63|39.43|39.6|39.4|39.68|39.48|39.6|39.4|131
1721928300000|2024-07-25 17:25:00|39.61|39.41|39.59|39.39|39.62|39.42|39.56|39.36|112
1721928600000|2024-07-25 17:30:00|39.6|39.4|39.5|39.3|39.63|39.43|39.5|39.3|173
1721928900000|2024-07-25 17:35:00|39.51|39.31|39.55|39.35|39.57|39.37|39.48|39.28|169
1721929200000|2024-07-25 17:40:00|39.54|39.34|39.57|39.37|39.6|39.4|39.54|39.34|103
1721929500000|2024-07-25 17:45:00|39.58|39.38|39.49|39.29|39.59|39.39|39.46|39.26|154
1721929800000|2024-07-25 17:50:00|39.48|39.28|39.53|39.33|39.6|39.4|39.47|39.27|174
1721930100000|2024-07-25 17:55:00|39.54|39.34|39.54|39.34|39.57|39.37|39.51|39.31|34
1721930400000|2024-07-25 18:00:00|39.53|39.33|39.51|39.31|39.55|39.35|39.51|39.31|51
1721930700000|2024-07-25 18:05:00|39.5|39.3|39.42|39.22|39.52|39.32|39.41|39.21|179
1721931000000|2024-07-25 18:10:00|39.41|39.21|39.43|39.23|39.44|39.24|39.39|39.19|77
1721931300000|2024-07-25 18:15:00|39.44|39.24|39.45|39.25|39.47|39.27|39.41|39.21|124
1721931600000|2024-07-25 18:20:00|39.44|39.24|39.22|39.02|39.45|39.25|39.22|39.02|129
1721931900000|2024-07-25 18:25:00|39.23|39.03|39.22|39.02|39.29|39.09|39.19|38.99|156
1721932200000|2024-07-25 18:30:00|39.21|39.01|39.14|38.94|39.23|39.03|39.08|38.88|110
1721932500000|2024-07-25 18:35:00|39.13|38.93|39.04|38.84|39.14|38.94|39.02|38.82|223
1721932800000|2024-07-25 18:40:00|39.03|38.83|38.95|38.75|39.08|38.88|38.93|38.73|181
1721933100000|2024-07-25 18:45:00|38.94|38.74|38.82|38.62|38.98|38.78|38.78|38.58|209
1721933400000|2024-07-25 18:50:00|38.83|38.63|38.77|38.57|38.88|38.68|38.61|38.41|247
1721933700000|2024-07-25 18:55:00|38.76|38.56|38.79|38.59|38.83|38.63|38.74|38.54|242
1721934000000|2024-07-25 19:00:00|38.78|38.58|38.52|38.32|38.84|38.64|38.46|38.26|325
1721934300000|2024-07-25 19:05:00|38.53|38.33|38.67|38.47|38.7|38.5|38.53|38.33|299
1721934600000|2024-07-25 19:10:00|38.66|38.46|38.7|38.5|38.7|38.5|38.56|38.36|171
1721934900000|2024-07-25 19:15:00|38.69|38.49|39|38.8|39.01|38.81|38.66|38.46|282
1721935200000|2024-07-25 19:20:00|39.01|38.81|38.97|38.77|39.01|38.81|38.86|38.66|262
1721935500000|2024-07-25 19:25:00|38.98|38.78|39.07|38.87|39.09|38.89|38.96|38.76|226
1721935800000|2024-07-25 19:30:00|39.06|38.86|38.96|38.76|39.08|38.88|38.96|38.76|132
1721936100000|2024-07-25 19:35:00|38.97|38.77|38.9|38.7|39.04|38.84|38.82|38.62|290
1721936400000|2024-07-25 19:40:00|38.89|38.69|38.97|38.77|38.98|38.78|38.89|38.69|208
1721936700000|2024-07-25 19:45:00|38.96|38.76|38.86|38.66|38.97|38.77|38.85|38.65|169
1721937000000|2024-07-25 19:50:00|38.85|38.65|38.76|38.56|38.85|38.65|38.75|38.55|154
1721937300000|2024-07-25 19:55:00|38.77|38.57|38.82|38.62|38.86|38.66|38.73|38.53|180
1721937600000|2024-07-25 20:00:00|38.83|38.63|38.57|38.37|38.86|38.66|38.54|38.34|204
1721937900000|2024-07-25 20:05:00|38.56|38.36|38.5|38.3|38.63|38.43|38.45|38.25|256
1721938200000|2024-07-25 20:10:00|38.49|38.29|38.41|38.21|38.49|38.29|38.28|38.08|270
1721938500000|2024-07-25 20:15:00|38.42|38.22|38.51|38.31|38.57|38.37|38.3|38.1|298
1721938800000|2024-07-25 20:20:00|38.52|38.32|38.59|38.39|38.62|38.42|38.48|38.28|196
1721939100000|2024-07-25 20:25:00|38.6|38.4|38.57|38.37|38.6|38.4|38.51|38.31|153
1721939400000|2024-07-25 20:30:00|38.58|38.38|38.51|38.31|38.7|38.5|38.5|38.3|170
1721939700000|2024-07-25 20:35:00|38.5|38.3|38.62|38.42|38.65|38.45|38.43|38.23|158
1721940000000|2024-07-25 20:40:00|38.63|38.43|38.68|38.48|38.7|38.5|38.63|38.43|175
1721940300000|2024-07-25 20:45:00|38.67|38.47|38.76|38.56|38.77|38.57|38.67|38.47|133
1721940600000|2024-07-25 20:50:00|38.77|38.57|38.88|38.68|38.89|38.69|38.74|38.54|123
1721940900000|2024-07-25 20:55:00|38.89|38.69|39.06|38.86|39.06|38.86|38.88|38.68|132
1721941200000|2024-07-25 21:00:00|39.07|38.87|39.22|39.02|39.24|39.04|39.05|38.85|153
1721941500000|2024-07-25 21:05:00|39.21|39.01|39.08|38.88|39.23|39.03|39.07|38.87|129
1721941800000|2024-07-25 21:10:00|39.09|38.89|39.14|38.94|39.19|38.99|39.06|38.86|89
1721942100000|2024-07-25 21:15:00|39.15|38.95|39.22|39.02|39.27|39.07|39.13|38.93|72
1721942400000|2024-07-25 21:20:00|39.23|39.03|39.37|39.17|39.37|39.17|39.22|39.02|52
1721942700000|2024-07-25 21:25:00|39.36|39.16|39.23|39.03|39.38|39.18|39.23|39.03|67
1721943000000|2024-07-25 21:30:00|39.24|39.04|39.21|39.01|39.29|39.09|39.19|38.99|51
1721943300000|2024-07-25 21:35:00|39.2|39|39.29|39.09|39.32|39.12|39.2|39|27
1721943600000|2024-07-25 21:40:00|39.28|39.08|39.26|39.06|39.28|39.08|39.25|39.05|68
1721943900000|2024-07-25 21:45:00|39.27|39.07|39.38|39.18|39.38|39.18|39.26|39.06|38
1721944200000|2024-07-25 21:50:00|39.39|39.19|39.41|39.21|39.44|39.24|39.39|39.19|15
1721944500000|2024-07-25 21:55:00|39.4|39.2|39.4|39.2|39.41|39.21|39.39|39.19|41
1721944800000|2024-07-25 22:00:00|39.41|39.21|39.52|39.32|39.53|39.33|39.38|39.18|112
1721945100000|2024-07-25 22:05:00|39.51|39.31|39.53|39.33|39.58|39.38|39.46|39.26|130
1721945400000|2024-07-25 22:10:00|39.52|39.32|39.37|39.17|39.53|39.33|39.37|39.17|140
1721945700000|2024-07-25 22:15:00|39.38|39.18|39.31|39.11|39.38|39.18|39.3|39.1|178
1721946000000|2024-07-25 22:20:00|39.3|39.1|39.29|39.09|39.31|39.11|39.27|39.07|96
1721946300000|2024-07-25 22:25:00|39.3|39.1|39.37|39.17|39.38|39.18|39.29|39.09|81
1721946600000|2024-07-25 22:30:00|39.38|39.18|39.5|39.3|39.51|39.31|39.37|39.17|185
1721946900000|2024-07-25 22:35:00|39.51|39.31|39.41|39.21|39.53|39.33|39.39|39.19|238
1721947200000|2024-07-25 22:40:00|39.42|39.22|39.38|39.18|39.43|39.23|39.37|39.17|132
1721947500000|2024-07-25 22:45:00|39.37|39.17|39.38|39.18|39.43|39.23|39.37|39.17|94
1721947800000|2024-07-25 22:50:00|39.39|39.19|39.33|39.13|39.39|39.19|39.32|39.12|89
1721948100000|2024-07-25 22:55:00|39.32|39.12|39.33|39.13|39.34|39.14|39.32|39.12|18
1721948400000|2024-07-25 23:00:00|39.34|39.14|39.42|39.22|39.47|39.27|39.33|39.13|132
1721948700000|2024-07-25 23:05:00|39.43|39.23|39.42|39.22|39.46|39.26|39.41|39.21|67
1721949000000|2024-07-25 23:10:00|39.43|39.23|39.43|39.23|39.46|39.26|39.42|39.22|24
1721949300000|2024-07-25 23:15:00|39.44|39.24|39.47|39.27|39.47|39.27|39.42|39.22|22
1721949600000|2024-07-25 23:20:00|39.48|39.28|39.44|39.24|39.5|39.3|39.44|39.24|33
1721949900000|2024-07-25 23:25:00|39.45|39.25|39.43|39.23|39.45|39.25|39.39|39.19|70
1721950200000|2024-07-25 23:30:00|39.45|39.25|39.53|39.33|39.54|39.34|39.44|39.24|42
1721950500000|2024-07-25 23:35:00|39.52|39.32|39.52|39.32|39.54|39.34|39.51|39.31|61
1721950800000|2024-07-25 23:40:00|39.53|39.33|39.52|39.32|39.54|39.34|39.51|39.31|70
1721951100000|2024-07-25 23:45:00|39.53|39.33|39.52|39.32|39.54|39.34|39.49|39.29|72
1721951400000|2024-07-25 23:50:00|39.54|39.34|39.58|39.38|39.58|39.38|39.53|39.33|158
1721951700000|2024-07-25 23:55:00|39.57|39.37|39.58|39.38|39.6|39.4|39.57|39.37|136
1721952000000|2024-07-26 00:00:00|39.59|39.39|39.62|39.42|39.62|39.42|39.55|39.35|120
1721952300000|2024-07-26 00:05:00|39.61|39.41|39.71|39.51|39.72|39.52|39.59|39.39|142
1721952600000|2024-07-26 00:10:00|39.7|39.5|39.78|39.58|39.78|39.58|39.7|39.5|125
1721952900000|2024-07-26 00:15:00|39.77|39.57|39.61|39.41|39.79|39.59|39.61|39.41|119
1721953200000|2024-07-26 00:20:00|39.62|39.42|39.68|39.48|39.75|39.55|39.61|39.41|161
1721953500000|2024-07-26 00:25:00|39.67|39.47|39.65|39.45|39.7|39.5|39.62|39.42|76
1721953800000|2024-07-26 00:30:00|39.66|39.46|39.61|39.41|39.68|39.48|39.6|39.4|42
1721954100000|2024-07-26 00:35:00|39.6|39.4|39.7|39.5|39.7|39.5|39.6|39.4|58
1721954400000|2024-07-26 00:40:00|39.69|39.49|39.79|39.59|39.8|39.6|39.69|39.49|84
1721954700000|2024-07-26 00:45:00|39.78|39.58|39.8|39.6|39.86|39.66|39.77|39.57|73
1721955000000|2024-07-26 00:50:00|39.79|39.59|39.76|39.56|39.8|39.6|39.74|39.54|31
1721955300000|2024-07-26 00:55:00|39.74|39.54|39.86|39.66|39.9|39.7|39.74|39.54|69
1721955600000|2024-07-26 01:00:00|39.85|39.65|39.94|39.74|39.96|39.76|39.81|39.61|177
1721955900000|2024-07-26 01:05:00|39.93|39.73|40.01|39.81|40.02|39.82|39.93|39.73|207
1721956200000|2024-07-26 01:10:00|40|39.8|39.92|39.72|40.02|39.82|39.88|39.68|225
1721956500000|2024-07-26 01:15:00|39.93|39.73|39.94|39.74|39.96|39.76|39.85|39.65|147
1721956800000|2024-07-26 01:20:00|39.95|39.75|39.96|39.76|39.99|39.79|39.94|39.74|105
1721957100000|2024-07-26 01:25:00|39.95|39.75|39.98|39.78|40.01|39.81|39.94|39.74|88
1721957400000|2024-07-26 01:30:00|39.97|39.77|39.96|39.76|39.99|39.79|39.94|39.74|34
1721957700000|2024-07-26 01:35:00|39.97|39.77|40.03|39.83|40.04|39.84|39.97|39.77|106
1721958000000|2024-07-26 01:40:00|40.04|39.84|40.11|39.91|40.12|39.92|40|39.8|132
1721958300000|2024-07-26 01:45:00|40.1|39.9|40.06|39.86|40.13|39.93|40.05|39.85|209
1721958600000|2024-07-26 01:50:00|40.07|39.87|39.99|39.79|40.13|39.93|39.97|39.77|155
1721958900000|2024-07-26 01:55:00|40|39.8|40.01|39.81|40.06|39.86|40|39.8|46
1721959200000|2024-07-26 02:00:00|40.02|39.82|40.03|39.83|40.04|39.84|40|39.8|48
1721959500000|2024-07-26 02:05:00|40.04|39.84|40.23|40.03|40.24|40.04|40.03|39.83|107
1721959800000|2024-07-26 02:10:00|40.22|40.02|40.25|40.05|40.35|40.15|40.22|40.02|108
1721960100000|2024-07-26 02:15:00|40.26|40.06|40.27|40.07|40.31|40.11|40.24|40.04|71
1721960400000|2024-07-26 02:20:00|40.25|40.05|40.34|40.14|40.36|40.16|40.24|40.04|114
1721960700000|2024-07-26 02:25:00|40.35|40.15|40.54|40.34|40.57|40.37|40.34|40.14|230
1721961000000|2024-07-26 02:30:00|40.53|40.33|40.41|40.21|40.6|40.4|40.4|40.2|138
1721961300000|2024-07-26 02:35:00|40.4|40.2|40.48|40.28|40.49|40.29|40.38|40.18|172
1721961600000|2024-07-26 02:40:00|40.49|40.29|40.53|40.33|40.54|40.34|40.42|40.22|97
1721961900000|2024-07-26 02:45:00|40.52|40.32|40.5|40.3|40.54|40.34|40.46|40.26|65
1721962200000|2024-07-26 02:50:00|40.49|40.29|40.72|40.52|40.73|40.53|40.49|40.29|174
1721962500000|2024-07-26 02:55:00|40.71|40.51|40.69|40.49|40.77|40.57|40.68|40.48|144
1721962800000|2024-07-26 03:00:00|40.68|40.48|40.76|40.56|40.77|40.57|40.63|40.43|164
1721963100000|2024-07-26 03:05:00|40.75|40.55|40.79|40.59|40.85|40.65|40.75|40.55|85
1721963400000|2024-07-26 03:10:00|40.8|40.6|40.88|40.68|40.9|40.7|40.74|40.54|69
1721963700000|2024-07-26 03:15:00|40.87|40.67|40.76|40.56|40.96|40.76|40.75|40.55|154
1721964000000|2024-07-26 03:20:00|40.75|40.55|40.89|40.69|40.91|40.71|40.75|40.55|116
1721964300000|2024-07-26 03:25:00|40.9|40.7|40.99|40.79|41.02|40.82|40.89|40.69|120
1721964600000|2024-07-26 03:30:00|40.98|40.78|40.78|40.58|40.99|40.79|40.76|40.56|42
1721964900000|2024-07-26 03:35:00|40.79|40.59|40.79|40.59|40.88|40.68|40.78|40.58|70
1721965200000|2024-07-26 03:40:00|40.8|40.6|40.75|40.55|40.82|40.62|40.74|40.54|27
1721965500000|2024-07-26 03:45:00|40.76|40.56|40.69|40.49|40.77|40.57|40.67|40.47|31
1721965800000|2024-07-26 03:50:00|40.7|40.5|40.73|40.53|40.75|40.55|40.69|40.49|52
1721966100000|2024-07-26 03:55:00|40.74|40.54|40.75|40.55|40.77|40.57|40.71|40.51|95
1721966400000|2024-07-26 04:00:00|40.74|40.54|40.7|40.5|40.75|40.55|40.7|40.5|37
1721966700000|2024-07-26 04:05:00|40.71|40.51|40.85|40.65|40.87|40.67|40.71|40.51|82
1721967000000|2024-07-26 04:10:00|40.84|40.64|40.88|40.68|40.88|40.68|40.8|40.6|67
1721967300000|2024-07-26 04:15:00|40.87|40.67|40.89|40.69|40.93|40.73|40.87|40.67|153
1721967600000|2024-07-26 04:20:00|40.9|40.7|40.92|40.72|40.93|40.73|40.84|40.64|127
1721967900000|2024-07-26 04:25:00|40.93|40.73|40.85|40.65|40.93|40.73|40.84|40.64|59
1721968200000|2024-07-26 04:30:00|40.84|40.64|40.9|40.7|40.94|40.74|40.84|40.64|52
1721968500000|2024-07-26 04:35:00|40.89|40.69|40.88|40.68|40.9|40.7|40.81|40.61|56
1721968800000|2024-07-26 04:40:00|40.87|40.67|40.86|40.66|40.9|40.7|40.86|40.66|45
1721969100000|2024-07-26 04:45:00|40.85|40.65|40.82|40.62|40.89|40.69|40.82|40.62|27
1721969400000|2024-07-26 04:50:00|40.83|40.63|40.86|40.66|40.86|40.66|40.83|40.63|12
1721969700000|2024-07-26 04:55:00|40.85|40.65|40.9|40.7|40.9|40.7|40.85|40.65|17
1721970000000|2024-07-26 05:00:00|40.91|40.71|40.9|40.7|40.91|40.71|40.89|40.69|4
1721970300000|2024-07-26 05:05:00|40.89|40.69|40.87|40.67|40.9|40.7|40.87|40.67|53
1721970600000|2024-07-26 05:10:00|40.88|40.68|40.93|40.73|40.95|40.75|40.88|40.68|156
1721970900000|2024-07-26 05:15:00|40.94|40.74|40.97|40.77|40.97|40.77|40.92|40.72|48
1721971200000|2024-07-26 05:20:00|40.96|40.76|41.01|40.81|41.01|40.81|40.95|40.75|30
1721971500000|2024-07-26 05:25:00|41.02|40.82|41.05|40.85|41.05|40.85|40.99|40.79|74
1721971800000|2024-07-26 05:30:00|41.04|40.84|41|40.8|41.04|40.84|41|40.8|31
1721972100000|2024-07-26 05:35:00|40.99|40.79|40.93|40.73|41.02|40.82|40.93|40.73|79
1721972400000|2024-07-26 05:40:00|40.94|40.74|40.92|40.72|40.94|40.74|40.9|40.7|25
1721972700000|2024-07-26 05:45:00|40.91|40.71|40.91|40.71|40.93|40.73|40.9|40.7|57
1721973000000|2024-07-26 05:50:00|40.93|40.73|41|40.8|41|40.8|40.92|40.72|155
1721973300000|2024-07-26 05:55:00|40.99|40.79|40.96|40.76|41|40.8|40.95|40.75|86
1721973600000|2024-07-26 06:00:00|40.95|40.75|40.97|40.77|40.98|40.78|40.93|40.73|61
1721973900000|2024-07-26 06:05:00|40.98|40.78|41.1|40.9|41.1|40.9|40.98|40.78|114
1721974200000|2024-07-26 06:10:00|41.09|40.89|41.14|40.94|41.14|40.94|41.08|40.88|253
1721974500000|2024-07-26 06:15:00|41.13|40.93|41.33|41.13|41.35|41.15|41.13|40.93|430
1721974800000|2024-07-26 06:20:00|41.32|41.12|41.41|41.21|41.47|41.27|41.3|41.1|375
1721975100000|2024-07-26 06:25:00|41.42|41.22|41.39|41.19|41.52|41.32|41.39|41.19|275
1721975400000|2024-07-26 06:30:00|41.37|41.17|41.23|41.03|41.38|41.18|41.23|41.03|60
1721975700000|2024-07-26 06:35:00|41.24|41.04|41.45|41.25|41.46|41.26|41.24|41.04|144
1721976000000|2024-07-26 06:40:00|41.44|41.24|41.51|41.31|41.51|41.31|41.4|41.2|125
1721976300000|2024-07-26 06:45:00|41.52|41.32|41.72|41.52|41.72|41.52|41.52|41.32|161
1721976600000|2024-07-26 06:50:00|41.71|41.51|41.81|41.61|41.86|41.66|41.69|41.49|190
1721976900000|2024-07-26 06:55:00|41.8|41.6|41.72|41.52|41.8|41.6|41.67|41.47|74
1721977200000|2024-07-26 07:00:00|41.71|41.51|41.68|41.48|41.8|41.6|41.68|41.48|111
1721977500000|2024-07-26 07:05:00|41.66|41.46|41.59|41.39|41.66|41.46|41.55|41.35|122
1721977800000|2024-07-26 07:10:00|41.6|41.4|41.75|41.55|41.78|41.58|41.58|41.38|236
1721978100000|2024-07-26 07:15:00|41.74|41.54|41.68|41.48|41.78|41.58|41.67|41.47|167
1721978400000|2024-07-26 07:20:00|41.69|41.49|41.58|41.38|41.7|41.5|41.57|41.37|63
1721978700000|2024-07-26 07:25:00|41.59|41.39|41.56|41.36|41.63|41.43|41.55|41.35|41
1721979000000|2024-07-26 07:30:00|41.55|41.35|41.53|41.33|41.57|41.37|41.5|41.3|43
1721979300000|2024-07-26 07:35:00|41.55|41.35|41.4|41.2|41.55|41.35|41.4|41.2|70
1721979600000|2024-07-26 07:40:00|41.39|41.19|41.37|41.17|41.47|41.27|41.36|41.16|89
1721979900000|2024-07-26 07:45:00|41.38|41.18|41.37|41.17|41.47|41.27|41.36|41.16|75
1721980200000|2024-07-26 07:50:00|41.38|41.18|41.39|41.19|41.45|41.25|41.38|41.18|33
1721980500000|2024-07-26 07:55:00|41.37|41.17|41.38|41.18|41.38|41.18|41.33|41.13|114
1721980800000|2024-07-26 08:00:00|41.37|41.17|41.36|41.16|41.42|41.22|41.36|41.16|109
1721981100000|2024-07-26 08:05:00|41.37|41.17|41.39|41.19|41.4|41.2|41.35|41.15|45
1721981400000|2024-07-26 08:10:00|41.37|41.17|41.37|41.17|41.4|41.2|41.36|41.16|10
1721981700000|2024-07-26 08:15:00|41.36|41.16|41.39|41.19|41.4|41.2|41.33|41.13|30
1721982000000|2024-07-26 08:20:00|41.38|41.18|41.43|41.23|41.46|41.26|41.36|41.16|53
1721982300000|2024-07-26 08:25:00|41.45|41.25|41.45|41.25|41.48|41.28|41.44|41.24|34
1721982600000|2024-07-26 08:30:00|41.43|41.23|41.45|41.25|41.52|41.32|41.43|41.23|38
1721982900000|2024-07-26 08:35:00|41.42|41.22|41.49|41.29|41.49|41.29|41.42|41.22|58
1721983200000|2024-07-26 08:40:00|41.5|41.3|41.48|41.28|41.51|41.31|41.45|41.25|47
1721983500000|2024-07-26 08:45:00|41.49|41.29|41.46|41.26|41.5|41.3|41.46|41.26|30
1721983800000|2024-07-26 08:50:00|41.45|41.25|41.45|41.25|41.47|41.27|41.41|41.21|79
1721984100000|2024-07-26 08:55:00|41.46|41.26|41.38|41.18|41.46|41.26|41.37|41.17|115
1721984400000|2024-07-26 09:00:00|41.37|41.17|41.35|41.15|41.39|41.19|41.32|41.12|63
1721984700000|2024-07-26 09:05:00|41.34|41.14|41.37|41.17|41.37|41.17|41.33|41.13|26
1721985000000|2024-07-26 09:10:00|41.38|41.18|41.44|41.24|41.45|41.25|41.38|41.18|45
1721985300000|2024-07-26 09:15:00|41.47|41.27|41.47|41.27|41.49|41.29|41.45|41.25|96
1721985600000|2024-07-26 09:20:00|41.48|41.28|41.56|41.36|41.57|41.37|41.48|41.28|81
1721985900000|2024-07-26 09:25:00|41.55|41.35|41.57|41.37|41.6|41.4|41.55|41.35|85
1721986200000|2024-07-26 09:30:00|41.58|41.38|41.52|41.32|41.58|41.38|41.47|41.27|36
1721986500000|2024-07-26 09:35:00|41.54|41.34|41.55|41.35|41.57|41.37|41.52|41.32|71
1721986800000|2024-07-26 09:40:00|41.53|41.33|41.6|41.4|41.62|41.42|41.52|41.32|64
1721987100000|2024-07-26 09:45:00|41.61|41.41|41.64|41.44|41.65|41.45|41.59|41.39|33
1721987400000|2024-07-26 09:50:00|41.65|41.45|41.6|41.4|41.65|41.45|41.58|41.38|102
1721987700000|2024-07-26 09:55:00|41.59|41.39|41.48|41.28|41.59|41.39|41.48|41.28|124
1721988000000|2024-07-26 10:00:00|41.47|41.27|41.53|41.33|41.54|41.34|41.47|41.27|42
1721988300000|2024-07-26 10:05:00|41.54|41.34|41.54|41.34|41.58|41.38|41.51|41.31|115
1721988600000|2024-07-26 10:10:00|41.55|41.35|41.54|41.34|41.55|41.35|41.5|41.3|61
1721988900000|2024-07-26 10:15:00|41.55|41.35|41.41|41.21|41.55|41.35|41.41|41.21|74
1721989200000|2024-07-26 10:20:00|41.42|41.22|41.37|41.17|41.44|41.24|41.34|41.14|72
1721989500000|2024-07-26 10:25:00|41.38|41.18|41.45|41.25|41.47|41.27|41.38|41.18|49
1721989800000|2024-07-26 10:30:00|41.46|41.26|41.46|41.26|41.47|41.27|41.43|41.23|28
1721990100000|2024-07-26 10:35:00|41.47|41.27|41.42|41.22|41.49|41.29|41.41|41.21|28
1721990400000|2024-07-26 10:40:00|41.41|41.21|41.33|41.13|41.42|41.22|41.32|41.12|41
1721990700000|2024-07-26 10:45:00|41.34|41.14|41.3|41.1|41.35|41.15|41.3|41.1|41
1721991000000|2024-07-26 10:50:00|41.31|41.11|41.25|41.05|41.31|41.11|41.25|41.05|26
1721991300000|2024-07-26 10:55:00|41.26|41.06|41.34|41.14|41.35|41.15|41.25|41.05|85
1721991600000|2024-07-26 11:00:00|41.33|41.13|41.33|41.13|41.38|41.18|41.32|41.12|113
1721991900000|2024-07-26 11:05:00|41.34|41.14|41.3|41.1|41.34|41.14|41.29|41.09|65
1721992200000|2024-07-26 11:10:00|41.29|41.09|41.26|41.06|41.29|41.09|41.25|41.05|19
1721992500000|2024-07-26 11:15:00|41.28|41.08|41.31|41.11|41.34|41.14|41.28|41.08|40
1721992800000|2024-07-26 11:20:00|41.32|41.12|41.32|41.12|41.35|41.15|41.31|41.11|50
1721993100000|2024-07-26 11:25:00|41.31|41.11|41.32|41.12|41.33|41.13|41.31|41.11|105
1721993400000|2024-07-26 11:30:00|41.34|41.14|41.36|41.16|41.37|41.17|41.34|41.14|27
1721993700000|2024-07-26 11:35:00|41.35|41.15|41.4|41.2|41.4|41.2|41.35|41.15|12
1721994000000|2024-07-26 11:40:00|41.41|41.21|41.32|41.12|41.42|41.22|41.32|41.12|102
1721994300000|2024-07-26 11:45:00|41.33|41.13|41.31|41.11|41.35|41.15|41.31|41.11|98
1721994600000|2024-07-26 11:50:00|41.3|41.1|41.36|41.16|41.37|41.17|41.3|41.1|91
1721994900000|2024-07-26 11:55:00|41.37|41.17|41.32|41.12|41.39|41.19|41.3|41.1|78
1721995200000|2024-07-26 12:00:00|41.33|41.13|41.36|41.16|41.36|41.16|41.32|41.12|72
1721995500000|2024-07-26 12:05:00|41.35|41.15|41.4|41.2|41.43|41.23|41.35|41.15|178
1721995800000|2024-07-26 12:10:00|41.41|41.21|41.39|41.19|41.41|41.21|41.38|41.18|33
1721996100000|2024-07-26 12:15:00|41.38|41.18|41.35|41.15|41.39|41.19|41.35|41.15|48
1721996400000|2024-07-26 12:20:00|41.36|41.16|41.39|41.19|41.39|41.19|41.35|41.15|36
1721996700000|2024-07-26 12:25:00|41.41|41.21|41.49|41.29|42.09|41.31|41.41|40.69|14
1721997000000|2024-07-26 12:30:00|41.48|41.28|41.37|41.17|41.49|41.29|41.35|41.15|59
1721997300000|2024-07-26 12:35:00|41.36|41.16|41.31|41.11|41.37|41.17|41.31|41.11|39
1721997600000|2024-07-26 12:40:00|41.32|41.12|41.26|41.06|41.33|41.13|41.26|41.06|27
1721997900000|2024-07-26 12:45:00|41.25|41.05|41.32|41.12|41.33|41.13|41.22|41.02|29
1721998200000|2024-07-26 12:50:00|41.31|41.11|41.33|41.13|41.34|41.14|41.31|41.11|63
1721998500000|2024-07-26 12:55:00|41.34|41.14|41.28|41.08|41.34|41.14|41.26|41.06|48
1721998800000|2024-07-26 13:00:00|41.27|41.07|41.22|41.02|41.34|41.14|41.22|41.02|73
1721999100000|2024-07-26 13:05:00|41.2|41|41.17|40.97|41.2|41|41.17|40.97|21
1721999400000|2024-07-26 13:10:00|41.15|40.95|41.08|40.88|41.15|40.95|41.07|40.87|16
1721999700000|2024-07-26 13:15:00|41.09|40.89|41.15|40.95|41.16|40.96|41.08|40.88|43
1722000000000|2024-07-26 13:20:00|41.16|40.96|41.29|41.09|41.29|41.09|41.15|40.95|94
1722000300000|2024-07-26 13:25:00|41.28|41.08|41.32|41.12|41.37|41.17|41.28|41.08|70
1722000600000|2024-07-26 13:30:00|41.33|41.13|41.19|40.99|41.35|41.15|41.17|40.97|58
1722000900000|2024-07-26 13:35:00|41.2|41|41.32|41.12|41.41|41.21|41.18|40.98|94
1722001200000|2024-07-26 13:40:00|41.33|41.13|41.33|41.13|41.35|41.15|41.17|40.97|102
1722001500000|2024-07-26 13:45:00|41.32|41.12|41.25|41.05|41.38|41.18|41.25|41.05|124
1722001800000|2024-07-26 13:50:00|41.26|41.06|41.43|41.23|41.46|41.26|41.26|41.06|230
1722002100000|2024-07-26 13:55:00|41.44|41.24|41.64|41.44|41.7|41.5|41.43|41.23|183
1722002400000|2024-07-26 14:00:00|41.62|41.42|41.58|41.38|41.68|41.48|41.58|41.38|113
1722002700000|2024-07-26 14:05:00|41.57|41.37|41.43|41.23|41.57|41.37|41.42|41.22|68
1722003000000|2024-07-26 14:10:00|41.42|41.22|41.51|41.31|41.55|41.35|41.42|41.22|163
1722003300000|2024-07-26 14:15:00|41.5|41.3|41.34|41.14|41.53|41.33|41.32|41.12|104
1722003600000|2024-07-26 14:20:00|41.35|41.15|41.38|41.18|41.41|41.21|41.31|41.11|80
1722003900000|2024-07-26 14:25:00|41.37|41.17|41.25|41.05|41.37|41.17|41.2|41|104
1722004200000|2024-07-26 14:30:00|41.26|41.06|41.22|41.02|41.28|41.08|41.14|40.94|91
1722004500000|2024-07-26 14:35:00|41.23|41.03|41.3|41.1|41.38|41.18|41.2|41|107
1722004800000|2024-07-26 14:40:00|41.31|41.11|41.33|41.13|41.35|41.15|41.3|41.1|76
1722005100000|2024-07-26 14:45:00|41.34|41.14|41.26|41.06|41.34|41.14|41.25|41.05|59
1722005400000|2024-07-26 14:50:00|41.25|41.05|41.27|41.07|41.31|41.11|41.24|41.04|87
1722005700000|2024-07-26 14:55:00|41.28|41.08|41.43|41.23|41.46|41.26|41.27|41.07|59
1722006000000|2024-07-26 15:00:00|41.42|41.22|41.52|41.32|41.54|41.34|41.42|41.22|97
1722006300000|2024-07-26 15:05:00|41.53|41.33|41.58|41.38|41.59|41.39|41.53|41.33|67
1722006600000|2024-07-26 15:10:00|41.57|41.37|41.54|41.34|41.59|41.39|41.53|41.33|65
1722006900000|2024-07-26 15:15:00|41.53|41.33|41.52|41.32|41.56|41.36|41.5|41.3|52
1722007200000|2024-07-26 15:20:00|41.51|41.31|41.63|41.43|41.66|41.46|41.51|41.31|86
1722007500000|2024-07-26 15:25:00|41.64|41.44|41.6|41.4|41.65|41.45|41.59|41.39|50
1722007800000|2024-07-26 15:30:00|41.61|41.41|41.5|41.3|41.62|41.42|41.49|41.29|78
1722008100000|2024-07-26 15:35:00|41.49|41.29|41.57|41.37|41.57|41.37|41.48|41.28|53
1722008400000|2024-07-26 15:40:00|41.58|41.38|41.57|41.37|41.58|41.38|41.56|41.36|12
1722008700000|2024-07-26 15:45:00|41.56|41.36|41.56|41.36|41.57|41.37|41.52|41.32|20
1722009000000|2024-07-26 15:50:00|41.57|41.37|41.54|41.34|41.57|41.37|41.53|41.33|86
1722009300000|2024-07-26 15:55:00|41.55|41.35|41.59|41.39|41.61|41.41|41.54|41.34|48
1722009600000|2024-07-26 16:00:00|41.58|41.38|41.58|41.38|41.59|41.39|41.57|41.37|29
1722009900000|2024-07-26 16:05:00|41.57|41.37|41.53|41.33|41.58|41.38|41.52|41.32|9
1722010200000|2024-07-26 16:10:00|41.52|41.32|41.56|41.36|41.56|41.36|41.52|41.32|17
1722010500000|2024-07-26 16:15:00|41.57|41.37|41.6|41.4|41.64|41.44|41.57|41.37|77
1722010800000|2024-07-26 16:20:00|41.59|41.39|41.65|41.45|41.66|41.46|41.58|41.38|83
1722011100000|2024-07-26 16:25:00|41.64|41.44|41.66|41.46|41.67|41.47|41.64|41.44|87
1722011400000|2024-07-26 16:30:00|41.65|41.45|41.62|41.42|41.67|41.47|41.62|41.42|78
1722011700000|2024-07-26 16:35:00|41.63|41.43|41.6|41.4|41.65|41.45|41.59|41.39|105
1722012000000|2024-07-26 16:40:00|41.59|41.39|41.62|41.42|41.63|41.43|41.57|41.37|19
1722012300000|2024-07-26 16:45:00|41.61|41.41|41.59|41.39|41.62|41.42|41.58|41.38|18
1722012600000|2024-07-26 16:50:00|41.58|41.38|41.56|41.36|41.59|41.39|41.55|41.35|34
1722012900000|2024-07-26 16:55:00|41.54|41.34|41.57|41.37|41.58|41.38|41.54|41.34|70
1722013200000|2024-07-26 17:00:00|41.58|41.38|41.61|41.41|41.61|41.41|41.56|41.36|28
1722013500000|2024-07-26 17:05:00|41.6|41.4|41.5|41.3|41.61|41.41|41.5|41.3|46
1722013800000|2024-07-26 17:10:00|41.51|41.31|41.51|41.31|41.52|41.32|41.48|41.28|12
1722014100000|2024-07-26 17:15:00|41.52|41.32|41.56|41.36|41.57|41.37|41.52|41.32|53
1722014400000|2024-07-26 17:20:00|41.55|41.35|41.52|41.32|41.56|41.36|41.52|41.32|47
1722014700000|2024-07-26 17:25:00|41.53|41.33|41.57|41.37|41.57|41.37|41.53|41.33|13
1722015000000|2024-07-26 17:30:00|41.58|41.38|41.59|41.39|41.65|41.45|41.57|41.37|70
1722015300000|2024-07-26 17:35:00|41.58|41.38|41.54|41.34|41.59|41.39|41.54|41.34|36
1722015600000|2024-07-26 17:40:00|41.53|41.33|41.53|41.33|41.53|41.33|41.51|41.31|13
1722015900000|2024-07-26 17:45:00|41.54|41.34|41.57|41.37|41.58|41.38|41.53|41.33|25
1722016200000|2024-07-26 17:50:00|41.56|41.36|41.59|41.39|41.6|41.4|41.55|41.35|92
1722016500000|2024-07-26 17:55:00|41.58|41.38|41.59|41.39|41.62|41.42|41.58|41.38|23
1722016800000|2024-07-26 18:00:00|41.6|41.4|41.6|41.4|41.62|41.42|41.59|41.39|43
1722017100000|2024-07-26 18:05:00|41.61|41.41|41.6|41.4|41.62|41.42|41.59|41.39|42
1722017400000|2024-07-26 18:10:00|41.59|41.39|41.63|41.43|41.63|41.43|41.59|41.39|93
1722017700000|2024-07-26 18:15:00|41.62|41.42|41.65|41.45|41.66|41.46|41.62|41.42|33
1722018000000|2024-07-26 18:20:00|41.66|41.46|41.66|41.46|41.66|41.46|41.65|41.45|5
1722018300000|2024-07-26 18:25:00|41.67|41.47|41.6|41.4|41.68|41.48|41.6|41.4|48
1722018600000|2024-07-26 18:30:00|41.59|41.39|41.61|41.41|41.63|41.43|41.59|41.39|81
1722018900000|2024-07-26 18:35:00|41.62|41.42|41.61|41.41|41.62|41.42|41.59|41.39|22
1722019200000|2024-07-26 18:40:00|41.6|41.4|41.64|41.44|41.64|41.44|41.6|41.4|15
1722019500000|2024-07-26 18:45:00|41.63|41.43|41.63|41.43|41.64|41.44|41.6|41.4|43
1722019800000|2024-07-26 18:50:00|41.64|41.44|41.68|41.48|41.69|41.49|41.63|41.43|206
1722020100000|2024-07-26 18:55:00|41.67|41.47|41.69|41.49|41.7|41.5|41.67|41.47|113
1722020400000|2024-07-26 19:00:00|41.7|41.5|41.82|41.62|41.82|41.62|41.69|41.49|137
1722020700000|2024-07-26 19:05:00|41.81|41.61|41.95|41.75|41.95|41.75|41.81|41.61|108
1722021000000|2024-07-26 19:10:00|41.94|41.74|41.92|41.72|41.97|41.77|41.89|41.69|44
1722021300000|2024-07-26 19:15:00|41.91|41.71|41.92|41.72|41.92|41.72|41.91|41.71|44
1722021600000|2024-07-26 19:20:00|41.91|41.71|41.9|41.7|41.92|41.72|41.87|41.67|62
1722021900000|2024-07-26 19:25:00|41.91|41.71|41.93|41.73|41.94|41.74|41.88|41.68|49
1722022200000|2024-07-26 19:30:00|41.92|41.72|41.89|41.69|41.93|41.73|41.85|41.65|280
1722022500000|2024-07-26 19:35:00|41.88|41.68|41.93|41.73|41.93|41.73|41.88|41.68|26
1722022800000|2024-07-26 19:40:00|41.94|41.74|42.01|41.81|42.04|41.84|41.94|41.74|138
1722023100000|2024-07-26 19:45:00|42.02|41.82|42.07|41.87|42.09|41.89|42.01|41.81|200
1722023400000|2024-07-26 19:50:00|42.05|41.85|41.98|41.78|42.07|41.87|41.95|41.75|160
1722023700000|2024-07-26 19:55:00|41.97|41.77|41.95|41.75|41.98|41.78|41.91|41.71|126
1722024000000|2024-07-26 20:00:00|41.96|41.76|42.52|41.12|42.55|41.76|41.92|41.11|86
1722024300000|2024-07-26 20:05:00|42.53|41.13|42.52|41.12|42.54|41.14|42.49|41.09|25
1722024600000|2024-07-26 20:10:00|42.53|41.13|42.43|41.03|42.54|41.14|42.43|41.03|26
1722024900000|2024-07-26 20:15:00|42.44|41.04|42.4|41|42.47|41.07|42.38|40.98|66
1722025200000|2024-07-26 20:20:00|42.41|41.01|42.4|41|42.45|41.05|42.39|40.99|42
1722025500000|2024-07-26 20:25:00|42.41|41.01|42.41|41.01|42.43|41.03|42.36|40.96|23
1722025800000|2024-07-26 20:30:00|42.42|41.02|42.37|40.97|42.42|41.02|42.34|40.94|29
1722026100000|2024-07-26 20:35:00|42.36|40.96|42.29|40.89|42.37|40.97|42.27|40.87|34
1722026400000|2024-07-26 20:40:00|42.28|40.88|42.21|40.81|42.29|40.89|42.2|40.8|44
1722026700000|2024-07-26 20:45:00|42.22|40.82|42.25|40.85|42.27|40.87|42.2|40.8|27
1722027000000|2024-07-26 20:50:00|42.26|40.86|42.29|40.89|42.29|40.89|42.21|40.81|37
1722027300000|2024-07-26 20:55:00|42.28|40.88|42.25|40.85|42.29|40.89|42.23|40.83|13
1722063600000|2024-07-27 07:00:00|42.44|41.04|42.47|41.07|42.47|41.07|42.44|41.04|30
1722063900000|2024-07-27 07:05:00|42.46|41.06|42.5|41.1|42.5|41.1|42.45|41.05|9
1722064200000|2024-07-27 07:10:00|42.49|41.09|42.41|41.01|42.49|41.09|42.41|41.01|13
1722064500000|2024-07-27 07:15:00|42.39|40.99|42.34|40.94|42.41|41.01|42.34|40.94|25
1722064800000|2024-07-27 07:20:00|42.35|40.95|42.38|40.98|42.38|40.98|42.32|40.92|24
1722065100000|2024-07-27 07:25:00|42.39|40.99|42.45|41.05|42.46|41.06|42.39|40.99|17
1722065400000|2024-07-27 07:30:00|42.44|41.04|42.44|41.04|42.45|41.05|42.41|41.01|20
1722065700000|2024-07-27 07:35:00|42.45|41.05|42.53|41.13|42.53|41.13|42.44|41.04|27
1722066000000|2024-07-27 07:40:00|42.52|41.12|42.55|41.15|42.55|41.15|42.52|41.12|28
1722066300000|2024-07-27 07:45:00|42.54|41.14|42.46|41.06|42.54|41.14|42.45|41.05|33
1722066600000|2024-07-27 07:50:00|42.45|41.05|42.43|41.03|42.47|41.07|42.41|41.01|48
1722066900000|2024-07-27 07:55:00|42.44|41.04|42.38|40.98|42.44|41.04|42.38|40.98|25
1722067200000|2024-07-27 08:00:00|42.39|40.99|42.48|41.08|42.48|41.08|42.38|40.98|47
1722067500000|2024-07-27 08:05:00|42.49|41.09|42.49|41.09|42.5|41.1|42.44|41.04|27
1722067800000|2024-07-27 08:10:00|42.47|41.07|42.5|41.1|42.5|41.1|42.47|41.07|7
1722068100000|2024-07-27 08:15:00|42.49|41.09|42.44|41.04|42.49|41.09|42.41|41.01|18
1722068400000|2024-07-27 08:20:00|42.43|41.03|42.4|41|42.45|41.05|42.4|41|46
1722068700000|2024-07-27 08:25:00|42.41|41.01|42.39|40.99|42.44|41.04|42.38|40.98|29
1722069000000|2024-07-27 08:30:00|42.4|41|42.37|40.97|42.41|41.01|42.36|40.96|24
1722069300000|2024-07-27 08:35:00|42.36|40.96|42.36|40.96|42.38|40.98|42.36|40.96|11
1722069600000|2024-07-27 08:40:00|42.37|40.97|42.37|40.97|42.39|40.99|42.35|40.95|13
1722069900000|2024-07-27 08:45:00|42.38|40.98|42.36|40.96|42.44|41.04|42.34|40.94|26
1722070200000|2024-07-27 08:50:00|42.37|40.97|42.38|40.98|42.4|41|42.36|40.96|37
1722070500000|2024-07-27 08:55:00|42.39|40.99|42.41|41.01|42.43|41.03|42.39|40.99|10
1722070800000|2024-07-27 09:00:00|42.42|41.02|42.39|40.99|42.43|41.03|42.39|40.99|25
1722071100000|2024-07-27 09:05:00|42.37|40.97|42.39|40.99|42.39|40.99|42.36|40.96|22
1722071400000|2024-07-27 09:10:00|42.4|41|42.44|41.04|42.44|41.04|42.39|40.99|25
1722071700000|2024-07-27 09:15:00|42.43|41.03|42.44|41.04|42.46|41.06|42.42|41.02|47
1722072000000|2024-07-27 09:20:00|42.45|41.05|42.51|41.11|42.52|41.12|42.45|41.05|16
1722072300000|2024-07-27 09:25:00|42.52|41.12|42.54|41.14|42.56|41.16|42.51|41.11|58
1722072600000|2024-07-27 09:30:00|42.55|41.15|42.48|41.08|42.56|41.16|42.47|41.07|115
1722072900000|2024-07-27 09:35:00|42.47|41.07|42.5|41.1|42.53|41.13|42.45|41.05|73
1722073200000|2024-07-27 09:40:00|42.49|41.09|42.48|41.08|42.5|41.1|42.44|41.04|48
1722073500000|2024-07-27 09:45:00|42.47|41.07|42.46|41.06|42.48|41.08|42.42|41.02|22
1722073800000|2024-07-27 09:50:00|42.45|41.05|42.5|41.1|42.5|41.1|42.45|41.05|16
1722074100000|2024-07-27 09:55:00|42.49|41.09|42.48|41.08|42.5|41.1|42.47|41.07|6
1722074400000|2024-07-27 10:00:00|42.47|41.07|42.45|41.05|42.49|41.09|42.45|41.05|24
1722074700000|2024-07-27 10:05:00|42.46|41.06|42.47|41.07|42.47|41.07|42.43|41.03|38
1722075000000|2024-07-27 10:10:00|42.48|41.08|42.5|41.1|42.5|41.1|42.47|41.07|17
1722075300000|2024-07-27 10:15:00|42.49|41.09|42.44|41.04|42.49|41.09|42.42|41.02|25
1722075600000|2024-07-27 10:20:00|42.43|41.03|42.4|41|42.45|41.05|42.4|41|27
1722075900000|2024-07-27 10:25:00|42.41|41.01|42.4|41|42.41|41.01|42.37|40.97|35
1722076200000|2024-07-27 10:30:00|42.39|40.99|42.45|41.05|42.47|41.07|42.37|40.97|60
1722076500000|2024-07-27 10:35:00|42.46|41.06|42.45|41.05|42.47|41.07|42.43|41.03|39
1722076800000|2024-07-27 10:40:00|42.44|41.04|42.41|41.01|42.44|41.04|42.4|41|17
1722077100000|2024-07-27 10:45:00|42.4|41|42.4|41|42.41|41.01|42.39|40.99|5
1722077400000|2024-07-27 10:50:00|42.41|41.01|42.46|41.06|42.47|41.07|42.41|41.01|41
1722077700000|2024-07-27 10:55:00|42.47|41.07|42.42|41.02|42.47|41.07|42.41|41.01|27
1722078000000|2024-07-27 11:00:00|42.43|41.03|42.4|41|42.43|41.03|42.39|40.99|8
1722078300000|2024-07-27 11:05:00|42.39|40.99|42.36|40.96|42.39|40.99|42.35|40.95|34
1722078600000|2024-07-27 11:10:00|42.35|40.95|42.31|40.91|42.36|40.96|42.31|40.91|56
1722078900000|2024-07-27 11:15:00|42.32|40.92|42.33|40.93|42.37|40.97|42.27|40.87|95
1722079200000|2024-07-27 11:20:00|42.34|40.94|42.34|40.94|42.37|40.97|42.31|40.91|44
1722079500000|2024-07-27 11:25:00|42.35|40.95|42.39|40.99|42.4|41|42.34|40.94|39
1722079800000|2024-07-27 11:30:00|42.4|41|42.46|41.06|42.46|41.06|42.39|40.99|27
1722080100000|2024-07-27 11:35:00|42.45|41.05|42.53|41.13|42.53|41.13|42.44|41.04|54
1722080400000|2024-07-27 11:40:00|42.54|41.14|42.51|41.11|42.54|41.14|42.47|41.07|59
1722080700000|2024-07-27 11:45:00|42.49|41.09|42.52|41.12|42.52|41.12|42.49|41.09|13
1722081000000|2024-07-27 11:50:00|42.53|41.13|42.52|41.12|42.53|41.13|42.49|41.09|22
1722081300000|2024-07-27 11:55:00|42.53|41.13|42.55|41.15|42.56|41.16|42.52|41.12|91
1722081600000|2024-07-27 12:00:00|42.56|41.16|42.7|41.3|42.71|41.31|42.54|41.14|72
1722081900000|2024-07-27 12:05:00|42.69|41.29|42.75|41.35|42.77|41.37|42.69|41.29|103
1722082200000|2024-07-27 12:10:00|42.76|41.36|42.77|41.37|42.79|41.39|42.75|41.35|41
1722082500000|2024-07-27 12:15:00|42.76|41.36|42.79|41.39|42.81|41.41|42.74|41.34|98
1722082800000|2024-07-27 12:20:00|42.8|41.4|42.75|41.35|42.83|41.43|42.75|41.35|75
1722083100000|2024-07-27 12:25:00|42.74|41.34|42.69|41.29|42.75|41.35|42.66|41.26|61
1722083400000|2024-07-27 12:30:00|42.7|41.3|42.76|41.36|42.77|41.37|42.69|41.29|79
1722083700000|2024-07-27 12:35:00|42.75|41.35|42.71|41.31|42.77|41.37|42.7|41.3|39
1722084000000|2024-07-27 12:40:00|42.7|41.3|42.73|41.33|42.74|41.34|42.67|41.27|21
1722084300000|2024-07-27 12:45:00|42.71|41.31|42.78|41.38|42.81|41.41|42.71|41.31|43
1722084600000|2024-07-27 12:50:00|42.77|41.37|42.75|41.35|42.77|41.37|42.73|41.33|71
1722084900000|2024-07-27 12:55:00|42.74|41.34|42.7|41.3|42.75|41.35|42.69|41.29|61
1722085200000|2024-07-27 13:00:00|42.71|41.31|42.74|41.34|42.76|41.36|42.71|41.31|36
1722085500000|2024-07-27 13:05:00|42.73|41.33|42.8|41.4|42.8|41.4|42.72|41.32|86
1722085800000|2024-07-27 13:10:00|42.81|41.41|42.95|41.55|42.96|41.56|42.81|41.41|81
1722086100000|2024-07-27 13:15:00|42.96|41.56|42.99|41.59|43.02|41.62|42.9|41.5|129
1722086400000|2024-07-27 13:20:00|42.98|41.58|43.07|41.67|43.09|41.69|42.97|41.57|114
1722086700000|2024-07-27 13:25:00|43.08|41.68|43.08|41.68|43.09|41.69|43.02|41.62|41
1722087000000|2024-07-27 13:30:00|43.07|41.67|43.09|41.69|43.09|41.69|43.03|41.63|68
1722087300000|2024-07-27 13:35:00|43.1|41.7|43.17|41.77|43.18|41.78|43.1|41.7|50
1722087600000|2024-07-27 13:40:00|43.16|41.76|43.28|41.88|43.28|41.88|43.15|41.75|55
1722087900000|2024-07-27 13:45:00|43.27|41.87|43.38|41.98|43.4|42|43.27|41.87|93
1722088200000|2024-07-27 13:50:00|43.37|41.97|43.24|41.84|43.39|41.99|43.23|41.83|121
1722088500000|2024-07-27 13:55:00|43.23|41.83|43.19|41.79|43.24|41.84|43.16|41.76|127
1722088800000|2024-07-27 14:00:00|43.17|41.77|43.25|41.85|43.3|41.9|43.17|41.77|131
1722089100000|2024-07-27 14:05:00|43.26|41.86|43.09|41.69|43.27|41.87|43.07|41.67|210
1722089400000|2024-07-27 14:10:00|43.1|41.7|43.13|41.73|43.14|41.74|43.04|41.64|93
1722089700000|2024-07-27 14:15:00|43.14|41.74|43.13|41.73|43.14|41.74|43.05|41.65|74
1722090000000|2024-07-27 14:20:00|43.12|41.72|43.11|41.71|43.19|41.79|43.06|41.66|99
1722090300000|2024-07-27 14:25:00|43.1|41.7|43.2|41.8|43.2|41.8|43.05|41.65|96
1722090600000|2024-07-27 14:30:00|43.19|41.79|43.16|41.76|43.24|41.84|43.11|41.71|150
1722090900000|2024-07-27 14:35:00|43.17|41.77|43.12|41.72|43.18|41.78|43.1|41.7|154
1722091200000|2024-07-27 14:40:00|43.13|41.73|43.08|41.68|43.15|41.75|43.04|41.64|56
1722091500000|2024-07-27 14:45:00|43.09|41.69|43.02|41.62|43.09|41.69|43.01|41.61|86
1722091800000|2024-07-27 14:50:00|43.03|41.63|43.03|41.63|43.07|41.67|43.01|41.61|61
1722092100000|2024-07-27 14:55:00|43.04|41.64|43.16|41.76|43.16|41.76|43.03|41.63|59
1722092400000|2024-07-27 15:00:00|43.17|41.77|43.15|41.75|43.21|41.81|43.12|41.72|58
1722092700000|2024-07-27 15:05:00|43.14|41.74|42.96|41.56|43.17|41.77|42.96|41.56|127
1722093000000|2024-07-27 15:10:00|42.97|41.57|42.97|41.57|43.11|41.71|42.96|41.56|98
1722093300000|2024-07-27 15:15:00|42.96|41.56|43.05|41.65|43.08|41.68|42.91|41.51|127
1722093600000|2024-07-27 15:20:00|43.06|41.66|43.04|41.64|43.06|41.66|42.98|41.58|91
1722093900000|2024-07-27 15:25:00|43.05|41.65|42.9|41.5|43.05|41.65|42.9|41.5|62
1722094200000|2024-07-27 15:30:00|42.91|41.51|42.88|41.48|42.99|41.59|42.88|41.48|112
1722094500000|2024-07-27 15:35:00|42.89|41.49|42.87|41.47|42.9|41.5|42.85|41.45|85
1722094800000|2024-07-27 15:40:00|42.86|41.46|42.86|41.46|42.89|41.49|42.86|41.46|47
1722095100000|2024-07-27 15:45:00|42.87|41.47|42.93|41.53|42.93|41.53|42.75|41.35|147
1722095400000|2024-07-27 15:50:00|42.92|41.52|42.85|41.45|42.95|41.55|42.84|41.44|91
1722095700000|2024-07-27 15:55:00|42.86|41.46|42.99|41.59|43.02|41.62|42.86|41.46|64
1722096000000|2024-07-27 16:00:00|42.98|41.58|43.12|41.72|43.19|41.79|42.97|41.57|160
1722096300000|2024-07-27 16:05:00|43.13|41.73|43.15|41.75|43.19|41.79|43.11|41.71|160
1722096600000|2024-07-27 16:10:00|43.16|41.76|42.99|41.59|43.16|41.76|42.98|41.58|154
1722096900000|2024-07-27 16:15:00|43|41.6|43.18|41.78|43.19|41.79|43|41.6|128
1722097200000|2024-07-27 16:20:00|43.17|41.77|43.17|41.77|43.19|41.79|43.13|41.73|91
1722097500000|2024-07-27 16:25:00|43.16|41.76|43.19|41.79|43.22|41.82|43.11|41.71|105
1722097800000|2024-07-27 16:30:00|43.2|41.8|43.28|41.88|43.28|41.88|43.15|41.75|78
1722098100000|2024-07-27 16:35:00|43.29|41.89|43.43|42.03|43.43|42.03|43.29|41.89|53
1722098400000|2024-07-27 16:40:00|43.44|42.04|43.58|42.18|43.63|42.23|43.43|42.03|109
1722098700000|2024-07-27 16:45:00|43.6|42.2|43.52|42.12|43.62|42.22|43.43|42.03|263
1722099000000|2024-07-27 16:50:00|43.51|42.11|43.52|42.12|43.53|42.13|43.42|42.02|130
1722099300000|2024-07-27 16:55:00|43.51|42.11|43.41|42.01|43.57|42.17|43.4|42|183
1722099600000|2024-07-27 17:00:00|43.42|42.02|43.34|41.94|43.42|42.02|43.27|41.87|140
1722099900000|2024-07-27 17:05:00|43.33|41.93|43.26|41.86|43.39|41.99|43.23|41.83|123
1722100200000|2024-07-27 17:10:00|43.25|41.85|43.32|41.92|43.38|41.98|43.24|41.84|86
1722100500000|2024-07-27 17:15:00|43.31|41.91|43.29|41.89|43.35|41.95|43.17|41.77|216
1722100800000|2024-07-27 17:20:00|43.3|41.9|43.29|41.89|43.37|41.97|43.23|41.83|138
1722101100000|2024-07-27 17:25:00|43.28|41.88|43.18|41.78|43.3|41.9|43.18|41.78|81
1722101400000|2024-07-27 17:30:00|43.16|41.76|43.02|41.62|43.18|41.78|43.02|41.62|102
1722101700000|2024-07-27 17:35:00|43.01|41.61|43.12|41.72|43.18|41.78|43.01|41.61|135
1722102000000|2024-07-27 17:40:00|43.11|41.71|43.04|41.64|43.19|41.79|43.03|41.63|141
1722102300000|2024-07-27 17:45:00|43.05|41.65|43.03|41.63|43.11|41.71|43|41.6|191
1722102600000|2024-07-27 17:50:00|43.04|41.64|43.13|41.73|43.17|41.77|43.04|41.64|82
1722102900000|2024-07-27 17:55:00|43.12|41.72|43.05|41.65|43.12|41.72|42.97|41.57|105
1722103200000|2024-07-27 18:00:00|43.04|41.64|43.07|41.67|43.13|41.73|43.02|41.62|131
1722103500000|2024-07-27 18:05:00|43.06|41.66|43.12|41.72|43.17|41.77|43.05|41.65|99
1722103800000|2024-07-27 18:10:00|43.13|41.73|43.12|41.72|43.18|41.78|43.08|41.68|96
1722104100000|2024-07-27 18:15:00|43.13|41.73|43.28|41.88|43.34|41.94|43.12|41.72|127
1722104400000|2024-07-27 18:20:00|43.27|41.87|43.29|41.89|43.34|41.94|43.24|41.84|103
1722104700000|2024-07-27 18:25:00|43.28|41.88|43.22|41.82|43.28|41.88|43.2|41.8|66
1722105000000|2024-07-27 18:30:00|43.21|41.81|43.17|41.77|43.25|41.85|43.16|41.76|92
1722105300000|2024-07-27 18:35:00|43.16|41.76|43.01|41.61|43.19|41.79|43|41.6|60
1722105600000|2024-07-27 18:40:00|43.02|41.62|43.01|41.61|43.03|41.63|42.98|41.58|35
1722105900000|2024-07-27 18:45:00|43|41.6|42.99|41.59|43.04|41.64|42.95|41.55|58
1722106200000|2024-07-27 18:50:00|42.98|41.58|42.82|41.42|42.99|41.59|42.79|41.39|130
1722106500000|2024-07-27 18:55:00|42.87|41.47|42.89|41.49|42.96|41.56|42.83|41.43|179
1722106800000|2024-07-27 19:00:00|42.88|41.48|42.74|41.34|42.88|41.48|42.66|41.26|246
1722107100000|2024-07-27 19:05:00|42.73|41.33|42.64|41.24|42.82|41.42|42.57|41.17|227
1722107400000|2024-07-27 19:10:00|42.63|41.23|42.82|41.42|42.84|41.44|42.61|41.21|137
1722107700000|2024-07-27 19:15:00|42.83|41.43|42.86|41.46|42.91|41.51|42.75|41.35|303
1722108000000|2024-07-27 19:20:00|42.85|41.45|42.8|41.4|42.96|41.56|42.79|41.39|201
1722108300000|2024-07-27 19:25:00|42.81|41.41|42.81|41.41|42.87|41.47|42.79|41.39|124
1722108600000|2024-07-27 19:30:00|42.82|41.42|42.77|41.37|42.87|41.47|42.77|41.37|133
1722108900000|2024-07-27 19:35:00|42.78|41.38|42.84|41.44|42.87|41.47|42.73|41.33|139
1722109200000|2024-07-27 19:40:00|42.85|41.45|42.76|41.36|42.85|41.45|42.65|41.25|214
1722109500000|2024-07-27 19:45:00|42.75|41.35|42.87|41.47|42.9|41.5|42.74|41.34|130
1722109800000|2024-07-27 19:50:00|42.88|41.48|43|41.6|43.01|41.61|42.87|41.47|77
1722110100000|2024-07-27 19:55:00|42.99|41.59|43.02|41.62|43.04|41.64|42.95|41.55|129
1722110400000|2024-07-27 20:00:00|43.01|41.61|42.97|41.57|43.03|41.63|42.91|41.51|288
1722110700000|2024-07-27 20:05:00|42.96|41.56|42.97|41.57|43|41.6|42.88|41.48|209
1722111000000|2024-07-27 20:10:00|42.98|41.58|42.69|41.29|42.98|41.58|42.61|41.21|322
1722111300000|2024-07-27 20:15:00|42.68|41.28|42.73|41.33|42.84|41.44|42.55|41.15|390
1722111600000|2024-07-27 20:20:00|42.72|41.32|42.21|40.81|42.76|41.36|42.14|40.74|418
1722111900000|2024-07-27 20:25:00|42.2|40.8|42.39|40.99|42.44|41.04|42.01|40.61|463
1722112200000|2024-07-27 20:30:00|42.38|40.98|42.42|41.02|42.6|41.2|42.35|40.95|377
1722112500000|2024-07-27 20:35:00|42.43|41.03|42.24|40.84|42.46|41.06|42.23|40.83|260
1722112800000|2024-07-27 20:40:00|42.25|40.85|42.31|40.91|42.31|40.91|42.17|40.77|194
1722113100000|2024-07-27 20:45:00|42.32|40.92|42.2|40.8|42.62|41.22|42.2|40.8|479
1722113400000|2024-07-27 20:50:00|42.22|40.82|42.61|41.21|42.61|41.21|42.22|40.82|448
1722113700000|2024-07-27 20:55:00|42.6|41.2|42.47|41.07|42.62|41.22|42.4|41|279
1722114000000|2024-07-27 21:00:00|42.48|41.08|42.5|41.1|42.52|41.12|42.35|40.95|163
1722114300000|2024-07-27 21:05:00|42.49|41.09|42.87|41.47|42.87|41.47|42.48|41.08|144
1722114600000|2024-07-27 21:10:00|42.88|41.48|43.06|41.66|43.07|41.67|42.88|41.48|208
1722114900000|2024-07-27 21:15:00|43.07|41.67|42.93|41.53|43.18|41.78|42.92|41.52|235
1722115200000|2024-07-27 21:20:00|42.92|41.52|42.98|41.58|43.06|41.66|42.84|41.44|248
1722115500000|2024-07-27 21:25:00|42.97|41.57|42.93|41.53|43.04|41.64|42.91|41.51|242
1722115800000|2024-07-27 21:30:00|42.94|41.54|43|41.6|43.03|41.63|42.89|41.49|220
1722116100000|2024-07-27 21:35:00|43.01|41.61|43.08|41.68|43.11|41.71|42.97|41.57|182
1722116400000|2024-07-27 21:40:00|43.09|41.69|43.01|41.61|43.14|41.74|43|41.6|218
1722116700000|2024-07-27 21:45:00|43|41.6|42.88|41.48|43.06|41.66|42.86|41.46|158
1722117000000|2024-07-27 21:50:00|42.89|41.49|42.87|41.47|42.92|41.52|42.8|41.4|222
1722117300000|2024-07-27 21:55:00|42.86|41.46|42.95|41.55|43|41.6|42.82|41.42|109
1722117600000|2024-07-27 22:00:00|42.94|41.54|42.77|41.37|42.97|41.57|42.77|41.37|101
1722117900000|2024-07-27 22:05:00|42.78|41.38|42.81|41.41|42.82|41.42|42.73|41.33|116
1722118200000|2024-07-27 22:10:00|42.8|41.4|42.75|41.35|42.8|41.4|42.71|41.31|164
1722118500000|2024-07-27 22:15:00|42.76|41.36|42.74|41.34|42.85|41.45|42.73|41.33|130
1722118800000|2024-07-27 22:20:00|42.75|41.35|42.75|41.35|42.82|41.42|42.74|41.34|131
1722119100000|2024-07-27 22:25:00|42.76|41.36|42.62|41.22|42.81|41.41|42.62|41.22|77
1722119400000|2024-07-27 22:30:00|42.61|41.21|42.66|41.26|42.7|41.3|42.57|41.17|83
1722119700000|2024-07-27 22:35:00|42.67|41.27|42.7|41.3|42.72|41.32|42.64|41.24|108
1722120000000|2024-07-27 22:40:00|42.69|41.29|42.78|41.38|42.8|41.4|42.69|41.29|97
1722120300000|2024-07-27 22:45:00|42.77|41.37|42.78|41.38|42.83|41.43|42.76|41.36|83
1722120600000|2024-07-27 22:50:00|42.77|41.37|42.78|41.38|42.83|41.43|42.77|41.37|44
1722120900000|2024-07-27 22:55:00|42.79|41.39|42.75|41.35|42.79|41.39|42.75|41.35|73
1722121200000|2024-07-27 23:00:00|42.76|41.36|42.73|41.33|42.78|41.38|42.68|41.28|81
1722121500000|2024-07-27 23:05:00|42.72|41.32|42.62|41.22|42.76|41.36|42.6|41.2|144
1722121800000|2024-07-27 23:10:00|42.61|41.21|42.61|41.21|42.65|41.25|42.59|41.19|41
1722122100000|2024-07-27 23:15:00|42.6|41.2|42.53|41.13|42.61|41.21|42.53|41.13|42
1722122400000|2024-07-27 23:20:00|42.52|41.12|42.52|41.12|42.55|41.15|42.51|41.11|59
1722122700000|2024-07-27 23:25:00|42.51|41.11|42.64|41.24|42.65|41.25|42.51|41.11|29
1722123000000|2024-07-27 23:30:00|42.65|41.25|42.6|41.2|42.7|41.3|42.6|41.2|39
1722123300000|2024-07-27 23:35:00|42.61|41.21|42.61|41.21|42.63|41.23|42.57|41.17|53
1722123600000|2024-07-27 23:40:00|42.6|41.2|42.54|41.14|42.61|41.21|42.54|41.14|37
1722123900000|2024-07-27 23:45:00|42.55|41.15|42.57|41.17|42.58|41.18|42.53|41.13|48
1722124200000|2024-07-27 23:50:00|42.58|41.18|42.56|41.16|42.6|41.2|42.55|41.15|45
1722124500000|2024-07-27 23:55:00|42.55|41.15|42.47|41.07|42.55|41.15|42.44|41.04|49
1722124800000|2024-07-28 00:00:00|42.46|41.06|42.31|40.91|42.47|41.07|42.31|40.91|59
1722125100000|2024-07-28 00:05:00|42.3|40.9|42.16|40.76|42.34|40.94|42.1|40.7|97
1722125400000|2024-07-28 00:10:00|42.17|40.77|42.12|40.72|42.24|40.84|42.11|40.71|126
1722125700000|2024-07-28 00:15:00|42.13|40.73|42.12|40.72|42.23|40.83|42.09|40.69|89
1722126000000|2024-07-28 00:20:00|42.11|40.71|42.22|40.82|42.22|40.82|42.07|40.67|93
1722126300000|2024-07-28 00:25:00|42.21|40.81|42.35|40.95|42.39|40.99|42.21|40.81|80
1722126600000|2024-07-28 00:30:00|42.34|40.94|42.44|41.04|42.44|41.04|42.3|40.9|91
1722126900000|2024-07-28 00:35:00|42.45|41.05|42.57|41.17|42.57|41.17|42.45|41.05|55
1722127200000|2024-07-28 00:40:00|42.58|41.18|42.56|41.16|42.65|41.25|42.56|41.16|65
1722127500000|2024-07-28 00:45:00|42.55|41.15|42.35|40.95|42.55|41.15|42.34|40.94|105
1722127800000|2024-07-28 00:50:00|42.36|40.96|42.42|41.02|42.44|41.04|42.35|40.95|56
1722128100000|2024-07-28 00:55:00|42.43|41.03|42.48|41.08|42.49|41.09|42.43|41.03|26
1722128400000|2024-07-28 01:00:00|42.47|41.07|42.55|41.15|42.56|41.16|42.47|41.07|37
1722128700000|2024-07-28 01:05:00|42.56|41.16|42.6|41.2|42.62|41.22|42.55|41.15|43
1722129000000|2024-07-28 01:10:00|42.61|41.21|42.7|41.3|42.72|41.32|42.6|41.2|28
1722129300000|2024-07-28 01:15:00|42.69|41.29|42.53|41.13|42.7|41.3|42.49|41.09|101
1722129600000|2024-07-28 01:20:00|42.52|41.12|42.64|41.24|42.65|41.25|42.51|41.11|73
1722129900000|2024-07-28 01:25:00|42.63|41.23|42.7|41.3|42.71|41.31|42.62|41.22|25
1722130200000|2024-07-28 01:30:00|42.71|41.31|42.66|41.26|42.72|41.32|42.61|41.21|72
1722130500000|2024-07-28 01:35:00|42.65|41.25|42.61|41.21|42.66|41.26|42.6|41.2|63
1722130800000|2024-07-28 01:40:00|42.62|41.22|42.71|41.31|42.71|41.31|42.62|41.22|74
1722131100000|2024-07-28 01:45:00|42.72|41.32|42.74|41.34|42.77|41.37|42.72|41.32|27
1722131400000|2024-07-28 01:50:00|42.73|41.33|42.69|41.29|42.74|41.34|42.67|41.27|31
1722131700000|2024-07-28 01:55:00|42.67|41.27|42.64|41.24|42.69|41.29|42.64|41.24|35
1722132000000|2024-07-28 02:00:00|42.65|41.25|42.66|41.26|42.67|41.27|42.6|41.2|50
1722132300000|2024-07-28 02:05:00|42.64|41.24|42.64|41.24|42.65|41.25|42.59|41.19|26
1722132600000|2024-07-28 02:10:00|42.65|41.25|42.57|41.17|42.66|41.26|42.57|41.17|49
1722132900000|2024-07-28 02:15:00|42.58|41.18|42.55|41.15|42.62|41.22|42.54|41.14|42
1722133200000|2024-07-28 02:20:00|42.53|41.13|42.62|41.22|42.64|41.24|42.53|41.13|16
1722133500000|2024-07-28 02:25:00|42.61|41.21|42.52|41.12|42.61|41.21|42.51|41.11|41
1722133800000|2024-07-28 02:30:00|42.53|41.13|42.54|41.14|42.57|41.17|42.53|41.13|36
1722134100000|2024-07-28 02:35:00|42.53|41.13|42.56|41.16|42.57|41.17|42.5|41.1|54
1722134400000|2024-07-28 02:40:00|42.57|41.17|42.52|41.12|42.58|41.18|42.51|41.11|39
1722134700000|2024-07-28 02:45:00|42.51|41.11|42.45|41.05|42.52|41.12|42.45|41.05|42
1722135000000|2024-07-28 02:50:00|42.44|41.04|42.46|41.06|42.47|41.07|42.42|41.02|29
1722135300000|2024-07-28 02:55:00|42.47|41.07|42.5|41.1|42.5|41.1|42.46|41.06|14
1722135600000|2024-07-28 03:00:00|42.49|41.09|42.47|41.07|42.52|41.12|42.47|41.07|33
1722135900000|2024-07-28 03:05:00|42.48|41.08|42.44|41.04|42.48|41.08|42.41|41.01|41
1722136200000|2024-07-28 03:10:00|42.43|41.03|42.43|41.03|42.46|41.06|42.4|41|61
1722136500000|2024-07-28 03:15:00|42.42|41.02|42.34|40.94|42.42|41.02|42.32|40.92|67
1722136800000|2024-07-28 03:20:00|42.33|40.93|42.35|40.95|42.37|40.97|42.33|40.93|23
1722137100000|2024-07-28 03:25:00|42.36|40.96|42.35|40.95|42.42|41.02|42.35|40.95|25
1722137400000|2024-07-28 03:30:00|42.34|40.94|42.35|40.95|42.37|40.97|42.34|40.94|32
1722137700000|2024-07-28 03:35:00|42.36|40.96|42.35|40.95|42.39|40.99|42.35|40.95|22
1722138000000|2024-07-28 03:40:00|42.36|40.96|42.29|40.89|42.36|40.96|42.27|40.87|28
1722138300000|2024-07-28 03:45:00|42.3|40.9|42.33|40.93|42.34|40.94|42.29|40.89|42
1722138600000|2024-07-28 03:50:00|42.32|40.92|42.21|40.81|42.34|40.94|42.21|40.81|40
1722138900000|2024-07-28 03:55:00|42.2|40.8|42.19|40.79|42.2|40.8|42.18|40.78|28
1722139200000|2024-07-28 04:00:00|42.17|40.77|42.21|40.81|42.23|40.83|42.16|40.76|18
1722139500000|2024-07-28 04:05:00|42.2|40.8|42.18|40.78|42.2|40.8|42.13|40.73|41
1722139800000|2024-07-28 04:10:00|42.19|40.79|42.24|40.84|42.25|40.85|42.17|40.77|25
1722140100000|2024-07-28 04:15:00|42.25|40.85|42.11|40.71|42.25|40.85|42.1|40.7|49
1722140400000|2024-07-28 04:20:00|42.12|40.72|42.1|40.7|42.17|40.77|42.1|40.7|39
1722140700000|2024-07-28 04:25:00|42.11|40.71|42.08|40.68|42.12|40.72|42.07|40.67|44
1722141000000|2024-07-28 04:30:00|42.07|40.67|42.04|40.64|42.11|40.71|42.04|40.64|23
1722141300000|2024-07-28 04:35:00|42.05|40.65|42.07|40.67|42.09|40.69|42.05|40.65|9
1722141600000|2024-07-28 04:40:00|42.08|40.68|42.08|40.68|42.11|40.71|42.07|40.67|34
1722141900000|2024-07-28 04:45:00|42.09|40.69|42.01|40.61|42.09|40.69|42|40.6|37
1722142200000|2024-07-28 04:50:00|42.02|40.62|41.95|40.55|42.04|40.64|41.93|40.53|51
1722142500000|2024-07-28 04:55:00|41.96|40.56|41.84|40.44|41.98|40.58|41.83|40.43|46
1722142800000|2024-07-28 05:00:00|41.85|40.45|41.74|40.34|41.91|40.51|41.71|40.31|133
1722143100000|2024-07-28 05:05:00|41.75|40.35|41.65|40.25|41.77|40.37|41.62|40.22|79
1722143400000|2024-07-28 05:10:00|41.66|40.26|41.74|40.34|41.74|40.34|41.63|40.23|89
1722143700000|2024-07-28 05:15:00|41.73|40.33|41.68|40.28|41.73|40.33|41.62|40.22|78
1722144000000|2024-07-28 05:20:00|41.67|40.27|41.67|40.27|41.71|40.31|41.62|40.22|54
1722144300000|2024-07-28 05:25:00|41.68|40.28|41.92|40.52|41.92|40.52|41.68|40.28|52
1722144600000|2024-07-28 05:30:00|41.91|40.51|41.91|40.51|41.93|40.53|41.84|40.44|45
1722144900000|2024-07-28 05:35:00|41.9|40.5|41.93|40.53|41.93|40.53|41.85|40.45|33
1722145200000|2024-07-28 05:40:00|41.92|40.52|41.95|40.55|41.96|40.56|41.9|40.5|55
1722145500000|2024-07-28 05:45:00|41.94|40.54|42.01|40.61|42.04|40.64|41.94|40.54|36
1722145800000|2024-07-28 05:50:00|42|40.6|41.98|40.58|42.02|40.62|41.95|40.55|46
1722146100000|2024-07-28 05:55:00|41.97|40.57|41.92|40.52|41.97|40.57|41.91|40.51|21
1722146400000|2024-07-28 06:00:00|41.91|40.51|41.95|40.55|41.96|40.56|41.91|40.51|29
1722146700000|2024-07-28 06:05:00|41.93|40.53|41.97|40.57|41.98|40.58|41.93|40.53|13
1722147000000|2024-07-28 06:10:00|41.96|40.56|41.95|40.55|41.97|40.57|41.95|40.55|14
1722147300000|2024-07-28 06:15:00|41.94|40.54|41.96|40.56|41.98|40.58|41.94|40.54|43
1722147600000|2024-07-28 06:20:00|41.95|40.55|41.97|40.57|41.98|40.58|41.95|40.55|37
1722147900000|2024-07-28 06:25:00|41.96|40.56|41.96|40.56|41.97|40.57|41.95|40.55|21
1722148200000|2024-07-28 06:30:00|41.94|40.54|41.91|40.51|41.97|40.57|41.88|40.48|41
1722148500000|2024-07-28 06:35:00|41.9|40.5|41.93|40.53|41.93|40.53|41.89|40.49|34
1722148800000|2024-07-28 06:40:00|41.92|40.52|41.93|40.53|41.93|40.53|41.91|40.51|36
1722149100000|2024-07-28 06:45:00|41.92|40.52|41.95|40.55|41.96|40.56|41.92|40.52|68
1722149400000|2024-07-28 06:50:00|41.94|40.54|41.86|40.46|41.95|40.55|41.85|40.45|42
1722149700000|2024-07-28 06:55:00|41.87|40.47|41.89|40.49|41.91|40.51|41.87|40.47|13
1722150000000|2024-07-28 07:00:00|41.88|40.48|41.85|40.45|41.89|40.49|41.83|40.43|42
1722150300000|2024-07-28 07:05:00|41.84|40.44|41.82|40.42|41.84|40.44|41.78|40.38|55
1722150600000|2024-07-28 07:10:00|41.81|40.41|41.84|40.44|41.84|40.44|41.78|40.38|55
1722150900000|2024-07-28 07:15:00|41.83|40.43|41.75|40.35|41.84|40.44|41.72|40.32|45
1722151200000|2024-07-28 07:20:00|41.74|40.34|41.76|40.36|41.77|40.37|41.73|40.33|25
1722151500000|2024-07-28 07:25:00|41.77|40.37|41.79|40.39|41.81|40.41|41.77|40.37|43
1722151800000|2024-07-28 07:30:00|41.78|40.38|41.79|40.39|41.82|40.42|41.77|40.37|70
1722152100000|2024-07-28 07:35:00|41.77|40.37|41.88|40.48|41.88|40.48|41.77|40.37|17
1722152400000|2024-07-28 07:40:00|41.87|40.47|41.9|40.5|41.9|40.5|41.85|40.45|26
1722152700000|2024-07-28 07:45:00|41.89|40.49|41.91|40.51|41.93|40.53|41.89|40.49|67
1722153000000|2024-07-28 07:50:00|41.92|40.52|41.87|40.47|41.92|40.52|41.85|40.45|32
1722153300000|2024-07-28 07:55:00|41.86|40.46|41.87|40.47|41.88|40.48|41.85|40.45|103
1722153600000|2024-07-28 08:00:00|41.88|40.48|41.84|40.44|41.9|40.5|41.84|40.44|85
1722153900000|2024-07-28 08:05:00|41.83|40.43|41.81|40.41|41.84|40.44|41.79|40.39|25
1722154200000|2024-07-28 08:10:00|41.82|40.42|41.82|40.42|41.83|40.43|41.8|40.4|11
1722154500000|2024-07-28 08:15:00|41.83|40.43|41.82|40.42|41.86|40.46|41.82|40.42|20
1722154800000|2024-07-28 08:20:00|41.83|40.43|41.75|40.35|41.83|40.43|41.75|40.35|32
1722155100000|2024-07-28 08:25:00|41.76|40.36|41.73|40.33|41.77|40.37|41.73|40.33|10
1722155400000|2024-07-28 08:30:00|41.71|40.31|41.75|40.35|41.76|40.36|41.71|40.31|41
1722155700000|2024-07-28 08:35:00|41.74|40.34|41.64|40.24|41.75|40.35|41.64|40.24|19
1722156000000|2024-07-28 08:40:00|41.65|40.25|41.67|40.27|41.72|40.32|41.64|40.24|54
1722156300000|2024-07-28 08:45:00|41.68|40.28|41.71|40.31|41.72|40.32|41.64|40.24|42
1722156600000|2024-07-28 08:50:00|41.72|40.32|41.76|40.36|41.78|40.38|41.71|40.31|35
1722156900000|2024-07-28 08:55:00|41.77|40.37|41.75|40.35|41.78|40.38|41.75|40.35|79
1722157200000|2024-07-28 09:00:00|41.76|40.36|41.85|40.45|41.87|40.47|41.75|40.35|34
1722157500000|2024-07-28 09:05:00|41.86|40.46|41.78|40.38|41.9|40.5|41.78|40.38|73
1722157800000|2024-07-28 09:10:00|41.79|40.39|41.78|40.38|41.86|40.46|41.77|40.37|81
1722158100000|2024-07-28 09:15:00|41.77|40.37|41.82|40.42|41.84|40.44|41.75|40.35|100
1722158400000|2024-07-28 09:20:00|41.81|40.41|41.83|40.43|41.85|40.45|41.78|40.38|55
1722158700000|2024-07-28 09:25:00|41.82|40.42|41.77|40.37|41.83|40.43|41.75|40.35|34
1722159000000|2024-07-28 09:30:00|41.76|40.36|41.82|40.42|41.84|40.44|41.76|40.36|41
1722159300000|2024-07-28 09:35:00|41.83|40.43|41.87|40.47|41.89|40.49|41.81|40.41|49
1722159600000|2024-07-28 09:40:00|41.86|40.46|41.85|40.45|41.88|40.48|41.85|40.45|23
1722159900000|2024-07-28 09:45:00|41.86|40.46|41.77|40.37|41.86|40.46|41.77|40.37|22
1722160200000|2024-07-28 09:50:00|41.76|40.36|41.76|40.36|41.79|40.39|41.75|40.35|15
1722160500000|2024-07-28 09:55:00|41.78|40.38|41.8|40.4|41.84|40.44|41.77|40.37|95
1722160800000|2024-07-28 10:00:00|41.81|40.41|41.78|40.38|41.82|40.42|41.74|40.34|59
1722161100000|2024-07-28 10:05:00|41.79|40.39|41.81|40.41|41.84|40.44|41.78|40.38|23
1722161400000|2024-07-28 10:10:00|41.82|40.42|41.85|40.45|41.87|40.47|41.82|40.42|14
1722161700000|2024-07-28 10:15:00|41.86|40.46|41.94|40.54|41.96|40.56|41.84|40.44|81
1722162000000|2024-07-28 10:20:00|41.93|40.53|41.94|40.54|41.96|40.56|41.93|40.53|16
1722162300000|2024-07-28 10:25:00|41.93|40.53|41.9|40.5|41.94|40.54|41.9|40.5|28
1722162600000|2024-07-28 10:30:00|41.91|40.51|41.87|40.47|41.91|40.51|41.83|40.43|32
1722162900000|2024-07-28 10:35:00|41.88|40.48|41.89|40.49|41.89|40.49|41.88|40.48|2
1722163200000|2024-07-28 10:40:00|41.88|40.48|41.86|40.46|41.88|40.48|41.8|40.4|77
1722163500000|2024-07-28 10:45:00|41.87|40.47|41.86|40.46|41.88|40.48|41.81|40.41|62
1722163800000|2024-07-28 10:50:00|41.87|40.47|41.85|40.45|41.88|40.48|41.85|40.45|13
1722164100000|2024-07-28 10:55:00|41.86|40.46|41.84|40.44|41.87|40.47|41.84|40.44|9
1722164400000|2024-07-28 11:00:00|41.85|40.45|41.88|40.48|41.9|40.5|41.85|40.45|16
1722164700000|2024-07-28 11:05:00|41.87|40.47|41.88|40.48|41.92|40.52|41.85|40.45|84
1722165000000|2024-07-28 11:10:00|41.89|40.49|41.91|40.51|41.92|40.52|41.87|40.47|12
1722165300000|2024-07-28 11:15:00|41.9|40.5|41.95|40.55|41.95|40.55|41.89|40.49|18
1722165600000|2024-07-28 11:20:00|41.94|40.54|41.99|40.59|42|40.6|41.94|40.54|13
1722165900000|2024-07-28 11:25:00|41.98|40.58|41.99|40.59|42|40.6|41.98|40.58|8
1722166200000|2024-07-28 11:30:00|42|40.6|41.95|40.55|42.02|40.62|41.95|40.55|26
1722166500000|2024-07-28 11:35:00|41.94|40.54|41.95|40.55|41.98|40.58|41.93|40.53|19
1722166800000|2024-07-28 11:40:00|41.96|40.56|41.99|40.59|42|40.6|41.94|40.54|42
1722167100000|2024-07-28 11:45:00|42|40.6|41.96|40.56|42|40.6|41.95|40.55|80
1722167400000|2024-07-28 11:50:00|41.95|40.55|41.9|40.5|41.96|40.56|41.9|40.5|72
1722167700000|2024-07-28 11:55:00|41.91|40.51|41.84|40.44|41.91|40.51|41.84|40.44|22
1722168000000|2024-07-28 12:00:00|41.85|40.45|41.84|40.44|41.85|40.45|41.8|40.4|55
1722168300000|2024-07-28 12:05:00|41.83|40.43|41.79|40.39|41.83|40.43|41.79|40.39|7
1722168600000|2024-07-28 12:10:00|41.8|40.4|41.85|40.45|41.85|40.45|41.79|40.39|9
1722168900000|2024-07-28 12:15:00|41.84|40.44|41.85|40.45|41.85|40.45|41.82|40.42|12
1722169200000|2024-07-28 12:20:00|41.86|40.46|41.83|40.43|41.9|40.5|41.81|40.41|62
1722169500000|2024-07-28 12:25:00|41.84|40.44|41.77|40.37|41.84|40.44|41.77|40.37|40
1722169800000|2024-07-28 12:30:00|41.76|40.36|41.81|40.41|41.81|40.41|41.72|40.32|61
1722170100000|2024-07-28 12:35:00|41.8|40.4|41.86|40.46|41.86|40.46|41.79|40.39|52
1722170400000|2024-07-28 12:40:00|41.87|40.47|41.91|40.51|41.96|40.56|41.87|40.47|40
1722170700000|2024-07-28 12:45:00|41.9|40.5|41.86|40.46|41.93|40.53|41.84|40.44|50
1722171000000|2024-07-28 12:50:00|41.85|40.45|41.88|40.48|41.89|40.49|41.85|40.45|24
1722171300000|2024-07-28 12:55:00|41.87|40.47|41.88|40.48|41.9|40.5|41.86|40.46|22
1722171600000|2024-07-28 13:00:00|41.87|40.47|41.89|40.49|41.91|40.51|41.85|40.45|95
1722171900000|2024-07-28 13:05:00|41.9|40.5|41.88|40.48|41.91|40.51|41.88|40.48|60
1722172200000|2024-07-28 13:10:00|41.85|40.45|41.84|40.44|41.88|40.48|41.82|40.42|72
1722172500000|2024-07-28 13:15:00|41.83|40.43|41.8|40.4|41.86|40.46|41.8|40.4|46
1722172800000|2024-07-28 13:20:00|41.78|40.38|41.8|40.4|41.82|40.42|41.78|40.38|80
1722173100000|2024-07-28 13:25:00|41.79|40.39|41.82|40.42|41.82|40.42|41.79|40.39|20
1722173400000|2024-07-28 13:30:00|41.83|40.43|41.87|40.47|41.87|40.47|41.78|40.38|19
1722173700000|2024-07-28 13:35:00|41.86|40.46|41.84|40.44|41.87|40.47|41.83|40.43|21
1722174000000|2024-07-28 13:40:00|41.83|40.43|41.84|40.44|41.85|40.45|41.81|40.41|45
1722174300000|2024-07-28 13:45:00|41.85|40.45|41.92|40.52|41.92|40.52|41.84|40.44|74
1722174600000|2024-07-28 13:50:00|41.91|40.51|41.9|40.5|41.91|40.51|41.88|40.48|42
1722174900000|2024-07-28 13:55:00|41.89|40.49|41.83|40.43|41.91|40.51|41.83|40.43|46
1722175200000|2024-07-28 14:00:00|41.84|40.44|41.76|40.36|41.84|40.44|41.76|40.36|31
1722175500000|2024-07-28 14:05:00|41.75|40.35|41.67|40.27|41.76|40.36|41.66|40.26|55
1722175800000|2024-07-28 14:10:00|41.68|40.28|41.67|40.27|41.7|40.3|41.64|40.24|44
1722176100000|2024-07-28 14:15:00|41.68|40.28|41.55|40.15|41.71|40.31|41.53|40.13|75
1722176400000|2024-07-28 14:20:00|41.54|40.14|41.5|40.1|41.55|40.15|41.48|40.08|37
1722176700000|2024-07-28 14:25:00|41.51|40.11|41.52|40.12|41.56|40.16|41.5|40.1|39
1722177000000|2024-07-28 14:30:00|41.53|40.13|41.45|40.05|41.53|40.13|41.4|40|95
1722177300000|2024-07-28 14:35:00|41.46|40.06|41.46|40.06|41.46|40.06|41.41|40.01|69
1722177600000|2024-07-28 14:40:00|41.47|40.07|41.5|40.1|41.51|40.11|41.45|40.05|47
1722177900000|2024-07-28 14:45:00|41.51|40.11|41.48|40.08|41.57|40.17|41.48|40.08|67
1722178200000|2024-07-28 14:50:00|41.47|40.07|41.42|40.02|41.48|40.08|41.41|40.01|42
1722178500000|2024-07-28 14:55:00|41.43|40.03|41.45|40.05|41.47|40.07|41.4|40|76
1722178800000|2024-07-28 15:00:00|41.46|40.06|41.42|40.02|41.47|40.07|41.42|40.02|85
1722179100000|2024-07-28 15:05:00|41.43|40.03|41.44|40.04|41.46|40.06|41.42|40.02|40
1722179400000|2024-07-28 15:10:00|41.43|40.03|41.46|40.06|41.46|40.06|41.4|40|38
1722179700000|2024-07-28 15:15:00|41.45|40.05|41.47|40.07|41.52|40.12|41.43|40.03|59
1722180000000|2024-07-28 15:20:00|41.48|40.08|41.56|40.16|41.57|40.17|41.48|40.08|21
1722180300000|2024-07-28 15:25:00|41.57|40.17|41.53|40.13|41.57|40.17|41.5|40.1|56
1722180600000|2024-07-28 15:30:00|41.54|40.14|41.52|40.12|41.58|40.18|41.51|40.11|22
1722180900000|2024-07-28 15:35:00|41.5|40.1|41.47|40.07|41.53|40.13|41.46|40.06|76
1722181200000|2024-07-28 15:40:00|41.48|40.08|41.55|40.15|41.58|40.18|41.48|40.08|42
1722181500000|2024-07-28 15:45:00|41.53|40.13|41.52|40.12|41.54|40.14|41.49|40.09|20
1722181800000|2024-07-28 15:50:00|41.51|40.11|41.48|40.08|41.51|40.11|41.47|40.07|42
1722182100000|2024-07-28 15:55:00|41.49|40.09|41.5|40.1|41.54|40.14|41.47|40.07|116
1722182400000|2024-07-28 16:00:00|41.49|40.09|41.52|40.12|41.54|40.14|41.46|40.06|38
1722182700000|2024-07-28 16:05:00|41.51|40.11|41.56|40.16|41.56|40.16|41.5|40.1|33
1722183000000|2024-07-28 16:10:00|41.57|40.17|41.51|40.11|41.57|40.17|41.5|40.1|70
1722183300000|2024-07-28 16:15:00|41.52|40.12|41.59|40.19|41.6|40.2|41.5|40.1|52
1722183600000|2024-07-28 16:20:00|41.6|40.2|41.56|40.16|41.6|40.2|41.53|40.13|46
1722183900000|2024-07-28 16:25:00|41.55|40.15|41.55|40.15|41.56|40.16|41.53|40.13|83
1722184200000|2024-07-28 16:30:00|41.54|40.14|41.6|40.2|41.6|40.2|41.5|40.1|69
1722184500000|2024-07-28 16:35:00|41.61|40.21|41.61|40.21|41.63|40.23|41.59|40.19|35
1722184800000|2024-07-28 16:40:00|41.62|40.22|41.57|40.17|41.62|40.22|41.55|40.15|50
1722185100000|2024-07-28 16:45:00|41.58|40.18|41.53|40.13|41.58|40.18|41.51|40.11|80
1722185400000|2024-07-28 16:50:00|41.52|40.12|41.55|40.15|41.56|40.16|41.5|40.1|83
1722185700000|2024-07-28 16:55:00|41.56|40.16|41.57|40.17|41.57|40.17|41.54|40.14|42
1722186000000|2024-07-28 17:00:00|41.56|40.16|41.6|40.2|41.63|40.23|41.56|40.16|45
1722186300000|2024-07-28 17:05:00|41.61|40.21|41.55|40.15|41.62|40.22|41.55|40.15|19
1722186600000|2024-07-28 17:10:00|41.54|40.14|41.59|40.19|41.6|40.2|41.53|40.13|42
1722186900000|2024-07-28 17:15:00|41.58|40.18|41.58|40.18|41.6|40.2|41.54|40.14|79
1722187200000|2024-07-28 17:20:00|41.6|40.2|41.49|40.09|41.6|40.2|41.48|40.08|53
1722187500000|2024-07-28 17:25:00|41.48|40.08|41.47|40.07|41.5|40.1|41.46|40.06|26
1722187800000|2024-07-28 17:30:00|41.48|40.08|41.53|40.13|41.53|40.13|41.44|40.04|44
1722188100000|2024-07-28 17:35:00|41.54|40.14|41.61|40.21|41.61|40.21|41.53|40.13|22
1722188400000|2024-07-28 17:40:00|41.6|40.2|41.56|40.16|41.61|40.21|41.56|40.16|31
1722188700000|2024-07-28 17:45:00|41.57|40.17|41.54|40.14|41.57|40.17|41.53|40.13|24
1722189000000|2024-07-28 17:50:00|41.55|40.15|41.6|40.2|41.6|40.2|41.55|40.15|64
1722189300000|2024-07-28 17:55:00|41.61|40.21|41.68|40.28|41.68|40.28|41.61|40.21|20
1722189600000|2024-07-28 18:00:00|41.69|40.29|41.65|40.25|41.7|40.3|41.64|40.24|41
1722189900000|2024-07-28 18:05:00|41.64|40.24|41.61|40.21|41.67|40.27|41.6|40.2|44
1722190200000|2024-07-28 18:10:00|41.62|40.22|41.67|40.27|41.68|40.28|41.62|40.22|127
1722190500000|2024-07-28 18:15:00|41.68|40.28|41.75|40.35|41.76|40.36|41.63|40.23|64
1722190800000|2024-07-28 18:20:00|41.74|40.34|41.76|40.36|41.81|40.41|41.73|40.33|94
1722191100000|2024-07-28 18:25:00|41.75|40.35|41.81|40.41|41.81|40.41|41.75|40.35|90
1722191400000|2024-07-28 18:30:00|41.82|40.42|41.8|40.4|41.86|40.46|41.78|40.38|127
1722191700000|2024-07-28 18:35:00|41.81|40.41|41.83|40.43|41.85|40.45|41.8|40.4|77
1722192000000|2024-07-28 18:40:00|41.84|40.44|41.83|40.43|41.87|40.47|41.83|40.43|68
1722192300000|2024-07-28 18:45:00|41.82|40.42|41.77|40.37|41.85|40.45|41.76|40.36|143
1722192600000|2024-07-28 18:50:00|41.76|40.36|41.71|40.31|41.78|40.38|41.71|40.31|70
1722192900000|2024-07-28 18:55:00|41.72|40.32|41.74|40.34|41.76|40.36|41.72|40.32|21
1722193200000|2024-07-28 19:00:00|41.73|40.33|41.69|40.29|41.74|40.34|41.69|40.29|15
1722193500000|2024-07-28 19:05:00|41.68|40.28|41.83|40.43|41.84|40.44|41.66|40.26|32
1722193800000|2024-07-28 19:10:00|41.82|40.42|41.83|40.43|41.85|40.45|41.81|40.41|58
1722194100000|2024-07-28 19:15:00|41.82|40.42|41.77|40.37|41.85|40.45|41.76|40.36|44
1722194400000|2024-07-28 19:20:00|41.78|40.38|41.74|40.34|41.79|40.39|41.74|40.34|8
1722194700000|2024-07-28 19:25:00|41.75|40.35|41.8|40.4|41.82|40.42|41.75|40.35|20
1722195000000|2024-07-28 19:30:00|41.79|40.39|41.78|40.38|41.8|40.4|41.77|40.37|12
1722195300000|2024-07-28 19:35:00|41.77|40.37|41.76|40.36|41.79|40.39|41.75|40.35|36
1722195600000|2024-07-28 19:40:00|41.75|40.35|41.97|40.17|41.98|40.36|41.75|40.15|77
1722195900000|2024-07-28 19:45:00|41.98|40.18|42|40.2|42.01|40.21|41.95|40.15|55
1722196200000|2024-07-28 19:50:00|41.99|40.19|42|40.2|42.01|40.21|41.98|40.18|54
1722196500000|2024-07-28 19:55:00|41.99|40.19|41.96|40.16|42.02|40.22|41.96|40.16|95
1722196800000|2024-07-28 20:00:00|41.97|40.17|41.91|40.11|41.97|40.17|41.91|40.11|29
1722197100000|2024-07-28 20:05:00|41.9|40.1|41.81|40.01|41.91|40.11|41.81|40.01|51
1722197400000|2024-07-28 20:10:00|41.82|40.02|41.83|40.03|41.83|40.03|41.81|40.01|13
1722197700000|2024-07-28 20:15:00|41.84|40.04|41.8|40|41.84|40.04|41.78|39.98|36
1722198000000|2024-07-28 20:20:00|41.79|39.99|41.74|39.94|41.8|40|41.73|39.93|93
1722198300000|2024-07-28 20:25:00|41.73|39.93|41.7|39.9|41.74|39.94|41.69|39.89|31
1722198600000|2024-07-28 20:30:00|41.69|39.89|41.67|39.87|41.71|39.91|41.65|39.85|71
1722198900000|2024-07-28 20:35:00|41.68|39.88|41.69|39.89|41.71|39.91|41.67|39.87|109
1722199200000|2024-07-28 20:40:00|41.7|39.9|41.71|39.91|41.72|39.92|41.68|39.88|48
1722199500000|2024-07-28 20:45:00|41.7|39.9|41.71|39.91|41.73|39.93|41.69|39.89|32
1722199800000|2024-07-28 20:50:00|41.7|39.9|41.71|39.91|41.71|39.91|41.66|39.86|55
1722200100000|2024-07-28 20:55:00|41.7|39.9|41.66|39.86|41.71|39.91|41.64|39.84|126
1722200400000|2024-07-28 21:00:00|41.65|39.85|41.62|39.82|41.66|39.86|41.61|39.81|74
1722200700000|2024-07-28 21:05:00|41.61|39.81|41.58|39.78|41.63|39.83|41.56|39.76|32
1722201000000|2024-07-28 21:10:00|41.57|39.77|41.55|39.75|41.58|39.78|41.5|39.7|66
1722201300000|2024-07-28 21:15:00|41.54|39.74|41.49|39.69|41.58|39.78|41.46|39.66|71
1722201600000|2024-07-28 21:20:00|41.48|39.68|41.29|39.89|41.51|39.9|41.29|39.68|53
1722201900000|2024-07-28 21:25:00|41.3|39.9|40.79|40.59|41.34|40.59|40.73|39.89|48
1722202200000|2024-07-28 21:30:00|40.78|40.58|40.82|40.62|40.82|40.62|40.78|40.58|34
1722202500000|2024-07-28 21:35:00|40.84|40.64|40.89|40.69|40.89|40.69|40.84|40.64|6
1722202800000|2024-07-28 21:40:00|40.9|40.7|40.91|40.71|40.92|40.72|40.9|40.7|12
1722203100000|2024-07-28 21:45:00|41.5|40.1|41.52|40.12|41.53|40.13|41.5|40.1|26
1722203400000|2024-07-28 21:50:00|41.51|40.11|41.39|39.99|41.51|40.11|41.39|39.99|58
1722203700000|2024-07-28 21:55:00|41.38|39.98|41.4|40|41.42|40.02|41.38|39.98|12
1722204000000|2024-07-28 22:00:00|41.39|39.99|41.37|39.97|41.44|40.04|41.35|39.95|37
1722204300000|2024-07-28 22:05:00|41.38|39.98|41.33|39.93|41.4|40|41.31|39.91|35
1722204600000|2024-07-28 22:10:00|41.34|39.94|41.29|39.89|41.36|39.96|41.28|39.88|40
1722204900000|2024-07-28 22:15:00|40.69|40.49|40.59|40.39|40.72|40.52|40.59|40.39|38
1722205200000|2024-07-28 22:20:00|40.61|40.41|40.7|40.5|40.71|40.51|40.57|40.37|40
1722205500000|2024-07-28 22:25:00|40.71|40.51|40.85|40.65|40.85|40.65|40.71|40.51|111
1722205800000|2024-07-28 22:30:00|41.44|40.04|41.31|39.91|41.45|40.05|41.31|39.91|42
1722206100000|2024-07-28 22:35:00|41.32|39.92|41.29|39.89|41.35|39.95|41.29|39.89|30
1722206400000|2024-07-28 22:40:00|41.28|39.88|41.29|39.89|41.29|39.89|41.25|39.85|26
1722206700000|2024-07-28 22:45:00|41.28|39.88|41.32|39.92|41.33|39.93|41.23|39.83|65
1722207000000|2024-07-28 22:50:00|41.31|39.91|41.29|39.89|41.32|39.92|41.26|39.86|49
1722207300000|2024-07-28 22:55:00|41.28|39.88|41.32|39.92|41.34|39.94|41.28|39.88|43
1722207600000|2024-07-28 23:00:00|41.33|39.93|41.36|39.96|41.37|39.97|41.3|39.9|149
1722207900000|2024-07-28 23:05:00|41.37|39.97|41.37|39.97|41.44|40.04|41.36|39.96|70
1722208200000|2024-07-28 23:10:00|41.38|39.98|41.32|39.92|41.42|40.02|41.32|39.92|70
1722208500000|2024-07-28 23:15:00|41.31|39.91|41.36|39.96|41.37|39.97|41.31|39.91|18
1722208800000|2024-07-28 23:20:00|41.35|39.95|41.4|40|41.41|40.01|41.35|39.95|59
1722209100000|2024-07-28 23:25:00|41.41|40.01|41.43|40.03|41.43|40.03|41.37|39.97|67
1722209400000|2024-07-28 23:30:00|41.42|40.02|41.37|39.97|41.47|40.07|41.37|39.97|54
1722209700000|2024-07-28 23:35:00|41.38|39.98|41.46|40.06|41.46|40.06|41.37|39.97|52
1722210000000|2024-07-28 23:40:00|41.47|40.07|41.45|40.05|41.47|40.07|41.4|40|28
1722210300000|2024-07-28 23:45:00|41.46|40.06|41.47|40.07|41.47|40.07|41.4|40|82
1722210600000|2024-07-28 23:50:00|41.46|40.06|41.44|40.04|41.47|40.07|41.44|40.04|95
1722210900000|2024-07-28 23:55:00|41.43|40.03|41.45|40.05|41.47|40.07|41.43|40.03|28
1722211200000|2024-07-29 00:00:00|41.44|40.04|41.44|40.04|41.46|40.06|41.41|40.01|37
1722211500000|2024-07-29 00:05:00|41.45|40.05|41.48|40.08|41.49|40.09|41.39|39.99|36
1722211800000|2024-07-29 00:10:00|41.49|40.09|41.6|40.2|41.71|40.31|41.46|40.06|217
1722212100000|2024-07-29 00:15:00|41.59|40.19|41.78|40.38|41.79|40.39|41.58|40.18|160
1722212400000|2024-07-29 00:20:00|41.77|40.37|41.87|40.47|41.87|40.47|41.74|40.34|113
1722212700000|2024-07-29 00:25:00|41.88|40.48|42|40.6|42.01|40.61|41.84|40.44|144
1722213000000|2024-07-29 00:30:00|42.01|40.61|42.08|40.68|42.1|40.7|41.87|40.47|131
1722213300000|2024-07-29 00:35:00|42.07|40.67|42.04|40.64|42.12|40.72|41.97|40.57|107
1722213600000|2024-07-29 00:40:00|42.05|40.65|41.92|40.52|42.07|40.67|41.92|40.52|166
1722213900000|2024-07-29 00:45:00|41.91|40.51|41.95|40.55|42.01|40.61|41.89|40.49|62
1722214200000|2024-07-29 00:50:00|41.94|40.54|42.02|40.62|42.03|40.63|41.94|40.54|42
1722214500000|2024-07-29 00:55:00|42.03|40.63|42|40.6|42.05|40.65|41.93|40.53|46
1722214800000|2024-07-29 01:00:00|41.42|41.22|41.48|41.28|41.49|41.29|41.42|41.22|41
1722215100000|2024-07-29 01:05:00|41.49|41.29|41.55|41.35|41.57|41.37|41.49|41.29|26
1722215400000|2024-07-29 01:10:00|41.54|41.34|41.57|41.37|41.58|41.38|41.54|41.34|29
1722215700000|2024-07-29 01:15:00|42.16|40.76|42.06|40.66|42.18|40.78|41.98|40.58|144
1722216000000|2024-07-29 01:20:00|42.05|40.65|42.07|40.67|42.11|40.71|42.02|40.62|128
1722216300000|2024-07-29 01:25:00|42.08|40.68|42.18|40.78|42.19|40.79|42.08|40.68|45
1722216600000|2024-07-29 01:30:00|42.19|40.79|42.24|40.84|42.25|40.85|42.16|40.76|98
1722216900000|2024-07-29 01:35:00|42.23|40.83|42.08|40.68|42.23|40.83|42.07|40.67|131
1722217200000|2024-07-29 01:40:00|42.07|40.67|41.97|40.57|42.08|40.68|41.97|40.57|94
1722217500000|2024-07-29 01:45:00|41.98|40.58|41.99|40.59|42.03|40.63|41.96|40.56|115
1722217800000|2024-07-29 01:50:00|42|40.6|41.98|40.58|42.03|40.63|41.97|40.57|56
1722218100000|2024-07-29 01:55:00|41.97|40.57|41.95|40.55|42.02|40.62|41.95|40.55|106
1722218400000|2024-07-29 02:00:00|41.34|41.14|41.32|41.12|41.37|41.17|41.32|41.12|12
1722218700000|2024-07-29 02:05:00|41.3|41.1|41.31|41.11|41.35|41.15|41.28|41.08|63
1722219000000|2024-07-29 02:10:00|41.29|41.09|41.4|41.2|41.4|41.2|41.28|41.08|112
1722219300000|2024-07-29 02:15:00|41.39|41.19|41.55|41.35|41.65|41.45|41.39|41.19|210
1722219600000|2024-07-29 02:20:00|41.56|41.36|41.72|41.52|41.72|41.52|41.53|41.33|105
1722219900000|2024-07-29 02:25:00|41.73|41.53|41.79|41.59|41.81|41.61|41.71|41.51|110
1722220200000|2024-07-29 02:30:00|42.4|41|42.56|41.16|42.56|41.16|42.39|40.99|154
1722220500000|2024-07-29 02:35:00|42.55|41.15|42.54|41.14|42.58|41.18|42.43|41.03|214
1722220800000|2024-07-29 02:40:00|42.53|41.13|42.67|41.27|42.68|41.28|42.51|41.11|105
1722221100000|2024-07-29 02:45:00|42.09|41.89|42.32|42.12|42.33|42.13|42.08|41.88|182
1722221400000|2024-07-29 02:50:00|42.33|42.13|42.36|42.16|42.39|42.19|42.28|42.08|119
1722221700000|2024-07-29 02:55:00|42.35|42.15|42.46|42.26|42.51|42.31|42.35|42.15|166
1722222000000|2024-07-29 03:00:00|42.47|42.27|42.6|42.4|42.6|42.4|42.46|42.26|146
1722222300000|2024-07-29 03:05:00|42.59|42.39|42.6|42.4|42.67|42.47|42.59|42.39|138
1722222600000|2024-07-29 03:10:00|42.61|42.41|42.72|42.52|42.8|42.6|42.58|42.38|124
1722222900000|2024-07-29 03:15:00|43.32|41.92|43.22|41.82|43.39|41.99|43.18|41.78|168
1722223200000|2024-07-29 03:20:00|43.24|41.84|43.29|41.89|43.41|42.01|43.2|41.8|151
1722223500000|2024-07-29 03:25:00|43.3|41.9|43.35|41.95|43.35|41.95|43.3|41.9|44
1722223800000|2024-07-29 03:30:00|43.36|41.96|43.31|41.91|43.39|41.99|43.23|41.83|104
1722224100000|2024-07-29 03:35:00|43.3|41.9|43.23|41.83|43.31|41.91|43.19|41.79|124
1722224400000|2024-07-29 03:40:00|43.22|41.82|43.09|41.69|43.27|41.87|43.09|41.69|121
1722224700000|2024-07-29 03:45:00|43.08|41.68|42.92|41.52|43.1|41.7|42.9|41.5|81
1722225000000|2024-07-29 03:50:00|42.91|41.51|42.92|41.52|43.04|41.64|42.91|41.51|67
1722225300000|2024-07-29 03:55:00|42.91|41.51|42.99|41.59|43.04|41.64|42.91|41.51|62
1722225600000|2024-07-29 04:00:00|42.38|42.18|42.58|42.38|42.58|42.38|42.38|42.18|177
1722225900000|2024-07-29 04:05:00|42.57|42.37|42.51|42.31|42.61|42.41|42.51|42.31|87
1722226200000|2024-07-29 04:10:00|42.5|42.3|42.36|42.16|42.5|42.3|42.36|42.16|25
1722226500000|2024-07-29 04:15:00|42.34|42.14|42.42|42.22|42.46|42.26|42.33|42.13|68
1722226800000|2024-07-29 04:20:00|42.43|42.23|42.47|42.27|42.5|42.3|42.41|42.21|169
1722227100000|2024-07-29 04:25:00|42.46|42.26|42.46|42.26|42.49|42.29|42.46|42.26|11
1722227400000|2024-07-29 04:30:00|43.07|41.67|43.03|41.63|43.08|41.68|43.01|41.61|89
1722227700000|2024-07-29 04:35:00|43.02|41.62|43.01|41.61|43.04|41.64|43.01|41.61|17
1722228000000|2024-07-29 04:40:00|43|41.6|42.82|41.42|43|41.6|42.82|41.42|32
1722228300000|2024-07-29 04:45:00|42.83|41.43|42.78|41.38|42.83|41.43|42.75|41.35|77
1722228600000|2024-07-29 04:50:00|42.8|41.4|42.83|41.43|42.89|41.49|42.79|41.39|76
1722228900000|2024-07-29 04:55:00|42.82|41.42|42.87|41.47|42.87|41.47|42.79|41.39|73
1722229200000|2024-07-29 05:00:00|42.25|42.05|42.36|42.16|42.38|42.18|42.24|42.04|115
1722229500000|2024-07-29 05:05:00|42.35|42.15|42.22|42.02|42.35|42.15|42.22|42.02|24
1722229800000|2024-07-29 05:10:00|42.21|42.01|42.18|41.98|42.22|42.02|42.18|41.98|15
1722230100000|2024-07-29 05:15:00|42.79|41.39|42.96|41.56|42.96|41.56|42.78|41.38|101
1722230400000|2024-07-29 05:20:00|42.95|41.55|42.9|41.5|42.97|41.57|42.9|41.5|45
1722230700000|2024-07-29 05:25:00|42.89|41.49|42.87|41.47|42.95|41.55|42.87|41.47|45
1722231000000|2024-07-29 05:30:00|42.86|41.46|42.95|41.55|42.97|41.57|42.86|41.46|102
1722231300000|2024-07-29 05:35:00|42.96|41.56|43.05|41.65|43.05|41.65|42.95|41.55|26
1722231600000|2024-07-29 05:40:00|43.06|41.66|43.05|41.65|43.13|41.73|43.03|41.63|36
1722231900000|2024-07-29 05:45:00|42.44|42.24|42.36|42.16|42.5|42.3|42.36|42.16|38
1722232200000|2024-07-29 05:50:00|42.37|42.17|42.44|42.24|42.44|42.24|42.35|42.15|34
1722232500000|2024-07-29 05:55:00|42.47|42.27|42.54|42.34|42.58|42.38|42.46|42.26|124
1722232800000|2024-07-29 06:00:00|43.14|41.74|43.25|41.85|43.27|41.87|43.14|41.74|152
1722233100000|2024-07-29 06:05:00|43.24|41.84|43.06|41.66|43.24|41.84|43.06|41.66|112
1722233400000|2024-07-29 06:10:00|43.05|41.65|42.95|41.55|43.08|41.68|42.95|41.55|39
1722233700000|2024-07-29 06:15:00|42.96|41.56|43.08|41.68|43.08|41.68|42.96|41.56|37
1722234000000|2024-07-29 06:20:00|43.09|41.69|43.12|41.72|43.16|41.76|43.05|41.65|56
1722234300000|2024-07-29 06:25:00|43.13|41.73|43.12|41.72|43.15|41.75|43.1|41.7|78
1722234600000|2024-07-29 06:30:00|43.11|41.71|43.01|41.61|43.15|41.75|43.01|41.61|96
1722234900000|2024-07-29 06:35:00|43.02|41.62|43.14|41.74|43.16|41.76|43.01|41.61|115
1722235200000|2024-07-29 06:40:00|43.13|41.73|43.14|41.74|43.16|41.76|43.07|41.67|103
1722235500000|2024-07-29 06:45:00|43.15|41.75|43.1|41.7|43.16|41.76|43.06|41.66|183
1722235800000|2024-07-29 06:50:00|43.11|41.71|42.99|41.59|43.13|41.73|42.98|41.58|104
1722236100000|2024-07-29 06:55:00|42.98|41.58|42.9|41.5|43|41.6|42.9|41.5|39
1722236400000|2024-07-29 07:00:00|42.91|41.51|42.96|41.56|42.97|41.57|42.89|41.49|52
1722236700000|2024-07-29 07:05:00|42.97|41.57|42.9|41.5|43.01|41.61|42.9|41.5|102
1722237000000|2024-07-29 07:10:00|42.89|41.49|42.86|41.46|42.91|41.51|42.84|41.44|94
1722237300000|2024-07-29 07:15:00|42.85|41.45|42.81|41.41|42.87|41.47|42.8|41.4|172
1722237600000|2024-07-29 07:20:00|42.82|41.42|42.85|41.45|42.86|41.46|42.74|41.34|51
1722237900000|2024-07-29 07:25:00|42.84|41.44|42.92|41.52|42.94|41.54|42.84|41.44|49
1722238200000|2024-07-29 07:30:00|42.33|42.13|42.31|42.11|42.35|42.15|42.3|42.1|16
1722238500000|2024-07-29 07:35:00|42.32|42.12|42.26|42.06|42.32|42.12|42.24|42.04|34
1722238800000|2024-07-29 07:40:00|42.25|42.05|42.29|42.09|42.31|42.11|42.25|42.05|97
1722239100000|2024-07-29 07:45:00|42.3|42.1|42.32|42.12|42.34|42.14|42.26|42.06|106
1722239400000|2024-07-29 07:50:00|42.31|42.11|42.33|42.13|42.35|42.15|42.28|42.08|114
1722239700000|2024-07-29 07:55:00|42.32|42.12|42.37|42.17|42.37|42.17|42.32|42.12|34
1722240000000|2024-07-29 08:00:00|42.38|42.18|42.42|42.22|42.44|42.24|42.37|42.17|60
1722240300000|2024-07-29 08:05:00|42.41|42.21|42.35|42.15|42.41|42.21|42.35|42.15|50
1722240600000|2024-07-29 08:10:00|42.37|42.17|42.45|42.25|42.47|42.27|42.37|42.17|99
1722240900000|2024-07-29 08:15:00|43.05|41.65|42.94|41.54|43.07|41.67|42.94|41.54|107
1722241200000|2024-07-29 08:20:00|42.93|41.53|42.94|41.54|43.03|41.63|42.9|41.5|110
1722241500000|2024-07-29 08:25:00|42.93|41.53|42.91|41.51|42.95|41.55|42.91|41.51|97
1722241800000|2024-07-29 08:30:00|42.9|41.5|42.83|41.43|42.9|41.5|42.82|41.42|30
1722242100000|2024-07-29 08:35:00|42.82|41.42|42.81|41.41|42.87|41.47|42.81|41.41|115
1722242400000|2024-07-29 08:40:00|42.82|41.42|42.78|41.38|42.84|41.44|42.72|41.32|52
1722242700000|2024-07-29 08:45:00|42.19|41.99|42.24|42.04|42.25|42.05|42.19|41.99|95
1722243000000|2024-07-29 08:50:00|42.23|42.03|42.21|42.01|42.23|42.03|42.19|41.99|56
1722243300000|2024-07-29 08:55:00|42.22|42.02|42.14|41.94|42.22|42.02|42.14|41.94|30
1722243600000|2024-07-29 09:00:00|42.15|41.95|42.12|41.92|42.17|41.97|42.1|41.9|55
1722243900000|2024-07-29 09:05:00|42.13|41.93|42.2|42|42.2|42|42.12|41.92|136
1722244200000|2024-07-29 09:10:00|42.19|41.99|42.17|41.97|42.2|42|42.13|41.93|30
1722244500000|2024-07-29 09:15:00|42.78|41.38|42.74|41.34|42.79|41.39|42.71|41.31|26
1722244800000|2024-07-29 09:20:00|42.75|41.35|42.78|41.38|42.78|41.38|42.74|41.34|40
1722245100000|2024-07-29 09:25:00|42.77|41.37|42.79|41.39|42.8|41.4|42.77|41.37|15
1722245400000|2024-07-29 09:30:00|42.8|41.4|42.77|41.37|42.81|41.41|42.76|41.36|26
1722245700000|2024-07-29 09:35:00|42.78|41.38|42.74|41.34|42.8|41.4|42.74|41.34|15
1722246000000|2024-07-29 09:40:00|42.73|41.33|42.69|41.29|42.75|41.35|42.67|41.27|37
1722246300000|2024-07-29 09:45:00|42.7|41.3|42.66|41.26|42.73|41.33|42.66|41.26|106
1722246600000|2024-07-29 09:50:00|42.67|41.27|42.67|41.27|42.7|41.3|42.66|41.26|58
1722246900000|2024-07-29 09:55:00|42.66|41.26|42.74|41.34|42.74|41.34|42.65|41.25|83
1722247200000|2024-07-29 10:00:00|42.13|41.93|42.04|41.84|42.13|41.93|42.02|41.82|32
1722247500000|2024-07-29 10:05:00|42.05|41.85|42.05|41.85|42.09|41.89|42.05|41.85|85
1722247800000|2024-07-29 10:10:00|42.07|41.87|41.99|41.79|42.07|41.87|41.99|41.79|81
1722248100000|2024-07-29 10:15:00|41.98|41.78|41.98|41.78|42.02|41.82|41.97|41.77|56
1722248400000|2024-07-29 10:20:00|41.97|41.77|42.06|41.86|42.06|41.86|41.97|41.77|37
1722248700000|2024-07-29 10:25:00|42.07|41.87|42.09|41.89|42.1|41.9|42.06|41.86|65
1722249000000|2024-07-29 10:30:00|42.68|41.28|42.69|41.29|42.69|41.29|42.67|41.27|12
1722249300000|2024-07-29 10:35:00|42.68|41.28|42.66|41.26|42.69|41.29|42.66|41.26|25
1722249600000|2024-07-29 10:40:00|42.65|41.25|42.65|41.25|42.67|41.27|42.61|41.21|41
1722249900000|2024-07-29 10:45:00|42.03|41.83|42|41.8|42.03|41.83|42|41.8|6
1722250200000|2024-07-29 10:50:00|41.97|41.77|42.04|41.84|42.06|41.86|41.94|41.74|73
1722250500000|2024-07-29 10:55:00|42.05|41.85|42|41.8|42.05|41.85|41.98|41.78|120
1722250800000|2024-07-29 11:00:00|42.01|41.81|41.92|41.72|42.01|41.81|41.92|41.72|18
1722251100000|2024-07-29 11:05:00|41.91|41.71|41.92|41.72|41.95|41.75|41.91|41.71|111
1722251400000|2024-07-29 11:10:00|41.93|41.73|41.96|41.76|41.99|41.79|41.92|41.72|106
1722251700000|2024-07-29 11:15:00|41.95|41.75|42.03|41.83|42.06|41.86|41.94|41.74|83
1722252000000|2024-07-29 11:20:00|42.04|41.84|42.1|41.9|42.1|41.9|42.02|41.82|20
1722252300000|2024-07-29 11:25:00|42.09|41.89|42.11|41.91|42.12|41.92|42.09|41.89|27
1722252600000|2024-07-29 11:30:00|42.1|41.9|42.11|41.91|42.13|41.93|42.09|41.89|64
1722252900000|2024-07-29 11:35:00|42.1|41.9|42.05|41.85|42.11|41.91|42.05|41.85|74
1722253200000|2024-07-29 11:40:00|42.04|41.84|42.06|41.86|42.1|41.9|42.04|41.84|15
1722253500000|2024-07-29 11:45:00|42.07|41.87|42.05|41.85|42.09|41.89|42.05|41.85|39
1722253800000|2024-07-29 11:50:00|42.04|41.84|41.99|41.79|42.04|41.84|41.99|41.79|33
1722254100000|2024-07-29 11:55:00|42|41.8|41.94|41.74|42|41.8|41.94|41.74|34
1722254400000|2024-07-29 12:00:00|41.93|41.73|41.88|41.68|41.94|41.74|41.85|41.65|30
1722254700000|2024-07-29 12:05:00|41.89|41.69|41.86|41.66|41.9|41.7|41.84|41.64|73
1722255000000|2024-07-29 12:10:00|41.85|41.65|41.84|41.64|41.86|41.66|41.83|41.63|34
1722255300000|2024-07-29 12:15:00|41.83|41.63|41.93|41.73|41.95|41.75|41.83|41.63|178
1722255600000|2024-07-29 12:20:00|41.94|41.74|42|41.8|42|41.8|41.94|41.74|15
1722255900000|2024-07-29 12:25:00|42.01|41.81|41.96|41.76|42.02|41.82|41.96|41.76|26
1722256200000|2024-07-29 12:30:00|41.95|41.75|41.98|41.78|42.01|41.81|41.92|41.72|136
1722256500000|2024-07-29 12:35:00|41.97|41.77|41.93|41.73|42.03|41.83|41.91|41.71|107
1722256800000|2024-07-29 12:40:00|41.94|41.74|41.91|41.71|41.94|41.74|41.86|41.66|66
1722257100000|2024-07-29 12:45:00|41.9|41.7|41.92|41.72|41.94|41.74|41.84|41.64|73
1722257400000|2024-07-29 12:50:00|41.93|41.73|41.93|41.73|41.94|41.74|41.85|41.65|135
1722257700000|2024-07-29 12:55:00|41.94|41.74|41.99|41.79|42.02|41.82|41.93|41.73|134
1722258000000|2024-07-29 13:00:00|41.97|41.77|42.01|41.81|42.02|41.82|41.95|41.75|64
1722258300000|2024-07-29 13:05:00|42|41.8|41.88|41.68|42.04|41.84|41.86|41.66|246
1722258600000|2024-07-29 13:10:00|41.89|41.69|41.99|41.79|41.99|41.79|41.87|41.67|59
1722258900000|2024-07-29 13:15:00|42|41.8|41.89|41.69|42.01|41.81|41.89|41.69|41
1722259200000|2024-07-29 13:20:00|41.9|41.7|41.88|41.68|41.95|41.75|41.85|41.65|44
1722259500000|2024-07-29 13:25:00|41.87|41.67|41.87|41.67|41.89|41.69|41.84|41.64|74
1722259800000|2024-07-29 13:30:00|41.86|41.66|41.81|41.61|41.88|41.68|41.78|41.58|161
1722260100000|2024-07-29 13:35:00|41.8|41.6|41.83|41.63|41.87|41.67|41.8|41.6|154
1722260400000|2024-07-29 13:40:00|41.82|41.62|41.94|41.74|41.96|41.76|41.82|41.62|102
1722260700000|2024-07-29 13:45:00|41.93|41.73|41.89|41.69|42|41.8|41.81|41.61|150
1722261000000|2024-07-29 13:50:00|41.9|41.7|41.82|41.62|41.92|41.72|41.81|41.61|145
1722261300000|2024-07-29 13:55:00|41.81|41.61|41.74|41.54|41.88|41.68|41.73|41.53|160
1722261600000|2024-07-29 14:00:00|41.73|41.53|41.58|41.38|41.79|41.59|41.51|41.31|239
1722261900000|2024-07-29 14:05:00|41.59|41.39|41.51|41.31|41.68|41.48|41.49|41.29|211
1722262200000|2024-07-29 14:10:00|41.5|41.3|41.36|41.16|41.51|41.31|41.35|41.15|172
1722262500000|2024-07-29 14:15:00|41.35|41.15|41.46|41.26|41.52|41.32|41.35|41.15|213
1722262800000|2024-07-29 14:20:00|41.47|41.27|41.46|41.26|41.55|41.35|41.44|41.24|283
1722263100000|2024-07-29 14:25:00|41.47|41.27|41.4|41.2|41.47|41.27|41.3|41.1|165
1722263400000|2024-07-29 14:30:00|41.39|41.19|41.42|41.22|41.48|41.28|41.33|41.13|215
1722263700000|2024-07-29 14:35:00|41.43|41.23|41.53|41.33|41.55|41.35|41.41|41.21|230
1722264000000|2024-07-29 14:40:00|41.54|41.34|41.5|41.3|41.56|41.36|41.48|41.28|257
1722264300000|2024-07-29 14:45:00|41.49|41.29|41.33|41.13|41.51|41.31|41.27|41.07|181
1722264600000|2024-07-29 14:50:00|41.34|41.14|41.2|41|41.34|41.14|41.19|40.99|270
1722264900000|2024-07-29 14:55:00|41.18|40.98|41.17|40.97|41.23|41.03|41.11|40.91|298
1722265200000|2024-07-29 15:00:00|41.16|40.96|41.2|41|41.21|41.01|41.11|40.91|254
1722265500000|2024-07-29 15:05:00|41.21|41.01|41.01|40.81|41.22|41.02|40.96|40.76|258
1722265800000|2024-07-29 15:10:00|41.02|40.82|41.01|40.81|41.03|40.83|40.89|40.69|203
1722266100000|2024-07-29 15:15:00|41|40.8|40.79|40.59|41|40.8|40.76|40.56|248
1722266400000|2024-07-29 15:20:00|40.78|40.58|40.82|40.62|40.85|40.65|40.73|40.53|196
1722266700000|2024-07-29 15:25:00|40.81|40.61|40.97|40.77|41.01|40.81|40.73|40.53|204
1722267000000|2024-07-29 15:30:00|40.96|40.76|40.78|40.58|40.97|40.77|40.75|40.55|164
1722267300000|2024-07-29 15:35:00|40.79|40.59|40.97|40.77|40.97|40.77|40.75|40.55|294
1722267600000|2024-07-29 15:40:00|40.96|40.76|41.07|40.87|41.07|40.87|40.9|40.7|260
1722267900000|2024-07-29 15:45:00|41.06|40.86|41.02|40.82|41.07|40.87|40.97|40.77|196
1722268200000|2024-07-29 15:50:00|41.03|40.83|41.03|40.83|41.09|40.89|41|40.8|105
1722268500000|2024-07-29 15:55:00|41.04|40.84|41.06|40.86|41.06|40.86|41.03|40.83|17
1722268800000|2024-07-29 16:00:00|41.05|40.85|40.98|40.78|41.07|40.87|40.93|40.73|60
1722269100000|2024-07-29 16:05:00|40.99|40.79|40.97|40.77|41.06|40.86|40.95|40.75|327
1722269400000|2024-07-29 16:10:00|40.96|40.76|41.05|40.85|41.06|40.86|40.94|40.74|320
1722269700000|2024-07-29 16:15:00|41.06|40.86|40.97|40.77|41.06|40.86|40.96|40.76|273
1722270000000|2024-07-29 16:20:00|40.96|40.76|40.94|40.74|41|40.8|40.89|40.69|281
1722270300000|2024-07-29 16:25:00|40.93|40.73|40.89|40.69|40.96|40.76|40.82|40.62|287
1722270600000|2024-07-29 16:30:00|40.9|40.7|40.83|40.63|40.91|40.71|40.6|40.4|362
1722270900000|2024-07-29 16:35:00|40.81|40.61|40.87|40.67|40.88|40.68|40.71|40.51|363
1722271200000|2024-07-29 16:40:00|40.86|40.66|40.76|40.56|40.9|40.7|40.71|40.51|345
1722271500000|2024-07-29 16:45:00|40.75|40.55|40.89|40.69|40.93|40.73|40.74|40.54|367
1722271800000|2024-07-29 16:50:00|40.88|40.68|40.93|40.73|40.93|40.73|40.83|40.63|60
1722272100000|2024-07-29 16:55:00|40.89|40.69|40.85|40.65|40.92|40.72|40.85|40.65|17
1722272400000|2024-07-29 17:00:00|40.84|40.64|40.99|40.79|40.99|40.79|40.7|40.5|112
1722272700000|2024-07-29 17:05:00|40.98|40.78|41.27|41.07|41.27|41.07|40.94|40.74|50
1722273000000|2024-07-29 17:10:00|41.26|41.06|41.35|41.15|41.38|41.18|41.24|41.04|48
1722273300000|2024-07-29 17:15:00|41.94|40.54|41.78|40.38|41.95|40.55|41.76|40.36|141
1722273600000|2024-07-29 17:20:00|41.79|40.39|41.82|40.42|41.82|40.42|41.69|40.29|117
1722273900000|2024-07-29 17:25:00|41.81|40.41|41.74|40.34|41.84|40.44|41.71|40.31|144
1722274200000|2024-07-29 17:30:00|41.16|40.96|41.21|41.01|41.3|41.1|41.13|40.93|281
1722274500000|2024-07-29 17:35:00|41.22|41.02|41.16|40.96|41.22|41.02|41.13|40.93|194
1722274800000|2024-07-29 17:40:00|41.17|40.97|41.34|41.14|41.35|41.15|41.16|40.96|203
1722275100000|2024-07-29 17:45:00|41.35|41.15|41.43|41.23|41.5|41.3|41.34|41.14|160
1722275400000|2024-07-29 17:50:00|41.42|41.22|41.34|41.14|41.46|41.26|41.33|41.13|84
1722275700000|2024-07-29 17:55:00|41.35|41.15|41.27|41.07|41.36|41.16|41.26|41.06|74
1722276000000|2024-07-29 18:00:00|41.26|41.06|41.29|41.09|41.34|41.14|41.2|41|183
1722276300000|2024-07-29 18:05:00|41.28|41.08|41.31|41.11|41.36|41.16|41.25|41.05|103
1722276600000|2024-07-29 18:10:00|41.3|41.1|41.23|41.03|41.31|41.11|41.23|41.03|104
1722276900000|2024-07-29 18:15:00|41.22|41.02|41.21|41.01|41.23|41.03|41.13|40.93|192
1722277200000|2024-07-29 18:20:00|41.22|41.02|41.18|40.98|41.23|41.03|41.16|40.96|244
1722277500000|2024-07-29 18:25:00|41.17|40.97|41.11|40.91|41.22|41.02|41.11|40.91|96
1722277800000|2024-07-29 18:30:00|41.12|40.92|41.14|40.94|41.15|40.95|41.08|40.88|146
1722278100000|2024-07-29 18:35:00|41.13|40.93|41.18|40.98|41.19|40.99|41.12|40.92|134
1722278400000|2024-07-29 18:40:00|41.17|40.97|41.19|40.99|41.23|41.03|41.16|40.96|18
1722278700000|2024-07-29 18:45:00|41.78|40.38|41.78|40.38|41.85|40.45|41.77|40.37|111
1722279000000|2024-07-29 18:50:00|41.77|40.37|41.82|40.42|41.84|40.44|41.77|40.37|104
1722279300000|2024-07-29 18:55:00|41.83|40.43|41.88|40.48|41.88|40.48|41.8|40.4|82
1722279600000|2024-07-29 19:00:00|41.27|41.07|41.19|40.99|41.27|41.07|41.18|40.98|98
1722279900000|2024-07-29 19:05:00|41.18|40.98|41.13|40.93|41.21|41.01|41.11|40.91|213
1722280200000|2024-07-29 19:10:00|41.14|40.94|41.16|40.96|41.18|40.98|41.11|40.91|190
1722280500000|2024-07-29 19:15:00|41.15|40.95|41.13|40.93|41.17|40.97|41.07|40.87|222
1722280800000|2024-07-29 19:20:00|41.12|40.92|40.99|40.79|41.13|40.93|40.98|40.78|187
1722281100000|2024-07-29 19:25:00|40.98|40.78|41|40.8|41.01|40.81|40.96|40.76|13
1722281400000|2024-07-29 19:30:00|40.99|40.79|41.02|40.82|41.03|40.83|40.99|40.79|12
1722281700000|2024-07-29 19:35:00|41.01|40.81|41.06|40.86|41.06|40.86|41|40.8|30
1722282000000|2024-07-29 19:40:00|41.07|40.87|41.03|40.83|41.08|40.88|41.02|40.82|195
1722282300000|2024-07-29 19:45:00|41.04|40.84|40.88|40.68|41.04|40.84|40.87|40.67|253
1722282600000|2024-07-29 19:50:00|40.9|40.7|40.88|40.68|40.91|40.71|40.87|40.67|162
1722282900000|2024-07-29 19:55:00|40.89|40.69|40.89|40.69|40.89|40.69|40.84|40.64|215
1722283200000|2024-07-29 20:00:00|40.88|40.68|40.9|40.7|40.93|40.73|40.84|40.64|186
1722283500000|2024-07-29 20:05:00|40.89|40.69|40.92|40.72|40.94|40.74|40.88|40.68|168
1722283800000|2024-07-29 20:10:00|40.91|40.71|40.88|40.68|40.92|40.72|40.88|40.68|120
1722284100000|2024-07-29 20:15:00|40.87|40.67|40.86|40.66|40.88|40.68|40.84|40.64|197
1722284400000|2024-07-29 20:20:00|40.87|40.67|40.89|40.69|40.9|40.7|40.84|40.64|55
1722284700000|2024-07-29 20:25:00|40.9|40.7|40.91|40.71|40.93|40.73|40.88|40.68|28
1722285000000|2024-07-29 20:30:00|40.92|40.72|40.89|40.69|40.95|40.75|40.88|40.68|15
1722285300000|2024-07-29 20:35:00|40.88|40.68|40.84|40.64|40.93|40.73|40.84|40.64|87
1722285600000|2024-07-29 20:40:00|40.83|40.63|40.81|40.61|40.88|40.68|40.8|40.6|107
1722285900000|2024-07-29 20:45:00|40.8|40.6|40.79|40.59|40.84|40.64|40.76|40.56|20
1722286200000|2024-07-29 20:50:00|40.78|40.58|40.83|40.63|40.84|40.64|40.78|40.58|11
1722286500000|2024-07-29 20:55:00|40.85|40.65|40.91|40.71|40.94|40.74|40.85|40.65|151
1722286800000|2024-07-29 21:00:00|40.9|40.7|40.8|40.6|40.91|40.71|40.8|40.6|45
1722287100000|2024-07-29 21:05:00|40.82|40.62|40.7|40.5|40.82|40.62|40.7|40.5|27
1722287400000|2024-07-29 21:10:00|40.71|40.51|40.71|40.51|40.73|40.53|40.69|40.49|39
1722287700000|2024-07-29 21:15:00|40.7|40.5|40.73|40.53|40.74|40.54|40.66|40.46|46
1722288000000|2024-07-29 21:20:00|40.72|40.52|40.65|40.45|40.73|40.53|40.65|40.45|24
1722288300000|2024-07-29 21:25:00|40.66|40.46|40.7|40.5|40.73|40.53|40.65|40.45|31
1722288600000|2024-07-29 21:30:00|40.68|40.48|40.73|40.53|40.73|40.53|40.68|40.48|10
1722288900000|2024-07-29 21:35:00|40.74|40.54|40.76|40.56|40.77|40.57|40.74|40.54|39
1722289200000|2024-07-29 21:40:00|40.77|40.57|40.8|40.6|40.81|40.61|40.76|40.56|68
1722289500000|2024-07-29 21:45:00|40.81|40.61|40.8|40.6|40.81|40.61|40.8|40.6|12
1722289800000|2024-07-29 21:50:00|40.79|40.59|40.73|40.53|40.8|40.6|40.7|40.5|36
1722290100000|2024-07-29 21:55:00|40.74|40.54|40.86|40.66|40.88|40.68|40.74|40.54|56
1722290400000|2024-07-29 22:00:00|41.45|40.05|41.39|39.99|41.47|40.07|41.39|39.99|81
1722290700000|2024-07-29 22:05:00|41.38|39.98|41.41|40.01|41.42|40.02|41.38|39.98|54
1722291000000|2024-07-29 22:10:00|41.42|40.02|41.45|40.05|41.47|40.07|41.42|40.02|53
1722291300000|2024-07-29 22:15:00|40.84|40.64|40.93|40.73|40.93|40.73|40.82|40.62|163
1722291600000|2024-07-29 22:20:00|40.92|40.72|40.85|40.65|40.93|40.73|40.84|40.64|20
1722291900000|2024-07-29 22:25:00|40.84|40.64|40.79|40.59|40.84|40.64|40.79|40.59|12
1722292200000|2024-07-29 22:30:00|40.78|40.58|40.73|40.53|40.78|40.58|40.72|40.52|12
1722292500000|2024-07-29 22:35:00|40.72|40.52|40.72|40.52|40.75|40.55|40.72|40.52|82
1722292800000|2024-07-29 22:40:00|40.71|40.51|40.71|40.51|40.71|40.51|40.7|40.5|5
1722293100000|2024-07-29 22:45:00|40.7|40.5|40.71|40.51|40.73|40.53|40.67|40.47|47
1722293400000|2024-07-29 22:50:00|40.7|40.5|40.66|40.46|40.71|40.51|40.65|40.45|95
1722293700000|2024-07-29 22:55:00|40.65|40.45|40.7|40.5|40.74|40.54|40.65|40.45|105
1722294000000|2024-07-29 23:00:00|40.71|40.51|40.66|40.46|40.74|40.54|40.65|40.45|58
1722294300000|2024-07-29 23:05:00|40.65|40.45|40.6|40.4|40.67|40.47|40.6|40.4|32
1722294600000|2024-07-29 23:10:00|40.61|40.41|40.53|40.33|40.66|40.46|40.51|40.31|106
1722294900000|2024-07-29 23:15:00|40.52|40.32|40.52|40.32|40.6|40.4|40.43|40.23|193
1722295200000|2024-07-29 23:20:00|40.51|40.31|40.57|40.37|40.58|40.38|40.5|40.3|150
1722295500000|2024-07-29 23:25:00|40.58|40.38|40.63|40.43|40.64|40.44|40.57|40.37|107
1722295800000|2024-07-29 23:30:00|40.62|40.42|40.62|40.42|40.66|40.46|40.58|40.38|96
1722296100000|2024-07-29 23:35:00|40.61|40.41|40.58|40.38|40.62|40.42|40.56|40.36|34
1722296400000|2024-07-29 23:40:00|40.59|40.39|40.47|40.27|40.61|40.41|40.47|40.27|31
1722296700000|2024-07-29 23:45:00|40.45|40.25|40.47|40.27|40.49|40.29|40.43|40.23|40
1722297000000|2024-07-29 23:50:00|40.48|40.28|40.46|40.26|40.53|40.33|40.45|40.25|121
1722297300000|2024-07-29 23:55:00|40.47|40.27|40.44|40.24|40.52|40.32|40.44|40.24|200
1722297600000|2024-07-30 00:00:00|40.43|40.23|40.46|40.26|40.49|40.29|40.41|40.21|222
1722297900000|2024-07-30 00:05:00|40.45|40.25|40.53|40.33|40.54|40.34|40.42|40.22|239
1722298200000|2024-07-30 00:10:00|40.54|40.34|40.44|40.24|40.56|40.36|40.42|40.22|283
1722298500000|2024-07-30 00:15:00|40.43|40.23|40.41|40.21|40.52|40.32|40.41|40.21|233
1722298800000|2024-07-30 00:20:00|40.42|40.22|40.29|40.09|40.42|40.22|39.95|39.75|455
1722299100000|2024-07-30 00:25:00|40.28|40.08|40.46|40.26|40.47|40.27|40.17|39.97|248
1722299400000|2024-07-30 00:30:00|40.45|40.25|40.56|40.36|40.59|40.39|40.37|40.17|249
1722299700000|2024-07-30 00:35:00|40.55|40.35|40.54|40.34|40.57|40.37|40.48|40.28|225
1722300000000|2024-07-30 00:40:00|40.53|40.33|40.5|40.3|40.56|40.36|40.47|40.27|172
1722300300000|2024-07-30 00:45:00|40.49|40.29|40.42|40.22|40.51|40.31|40.37|40.17|209
1722300600000|2024-07-30 00:50:00|40.43|40.23|40.55|40.35|40.56|40.36|40.42|40.22|228
1722300900000|2024-07-30 00:55:00|40.54|40.34|40.59|40.39|40.6|40.4|40.53|40.33|176
1722301200000|2024-07-30 01:00:00|40.58|40.38|40.59|40.39|40.6|40.4|40.55|40.35|114
1722301500000|2024-07-30 01:05:00|40.6|40.4|40.64|40.44|40.65|40.45|40.59|40.39|65
1722301800000|2024-07-30 01:10:00|40.65|40.45|40.75|40.55|40.75|40.55|40.63|40.43|67
1722302100000|2024-07-30 01:15:00|40.74|40.54|40.7|40.5|40.75|40.55|40.65|40.45|131
1722302400000|2024-07-30 01:20:00|40.69|40.49|40.84|40.64|40.85|40.65|40.68|40.48|189
1722302700000|2024-07-30 01:25:00|40.83|40.63|40.69|40.49|40.88|40.68|40.69|40.49|175
1722303000000|2024-07-30 01:30:00|41.27|39.87|41.19|39.79|41.31|39.91|41.19|39.79|91
1722303300000|2024-07-30 01:35:00|41.2|39.8|41.09|39.69|41.2|39.8|41.09|39.69|149
1722303600000|2024-07-30 01:40:00|41.1|39.7|41.04|39.64|41.11|39.71|40.99|39.59|112
1722303900000|2024-07-30 01:45:00|41.05|39.65|40.93|39.53|41.07|39.67|40.91|39.51|114
1722304200000|2024-07-30 01:50:00|40.92|39.52|40.94|39.54|40.97|39.57|40.83|39.43|111
1722304500000|2024-07-30 01:55:00|40.93|39.53|40.95|39.55|40.97|39.57|40.9|39.5|71
1722304800000|2024-07-30 02:00:00|40.35|40.15|40.46|40.26|40.49|40.29|40.35|40.15|217
1722305100000|2024-07-30 02:05:00|40.48|40.28|40.5|40.3|40.52|40.32|40.41|40.21|108
1722305400000|2024-07-30 02:10:00|40.49|40.29|40.44|40.24|40.51|40.31|40.4|40.2|173
1722305700000|2024-07-30 02:15:00|40.45|40.25|40.39|40.19|40.46|40.26|40.36|40.16|112
1722306000000|2024-07-30 02:20:00|40.38|40.18|40.23|40.03|40.38|40.18|40.23|40.03|63
1722306300000|2024-07-30 02:25:00|40.22|40.02|40.18|39.98|40.28|40.08|40.14|39.94|104
1722306600000|2024-07-30 02:30:00|40.17|39.97|40.16|39.96|40.27|40.07|40.16|39.96|69
1722306900000|2024-07-30 02:35:00|40.15|39.95|40.29|40.09|40.3|40.1|40.14|39.94|123
1722307200000|2024-07-30 02:40:00|40.28|40.08|40.28|40.08|40.32|40.12|40.26|40.06|109
1722307500000|2024-07-30 02:45:00|40.29|40.09|40.36|40.16|40.37|40.17|40.29|40.09|170
1722307800000|2024-07-30 02:50:00|40.35|40.15|40.36|40.16|40.44|40.24|40.35|40.15|104
1722308100000|2024-07-30 02:55:00|40.37|40.17|40.38|40.18|40.4|40.2|40.36|40.16|49
1722308400000|2024-07-30 03:00:00|40.37|40.17|40.44|40.24|40.45|40.25|40.35|40.15|122
1722308700000|2024-07-30 03:05:00|40.45|40.25|40.51|40.31|40.51|40.31|40.42|40.22|86
1722309000000|2024-07-30 03:10:00|40.5|40.3|40.52|40.32|40.55|40.35|40.49|40.29|97
1722309300000|2024-07-30 03:15:00|41.11|39.71|41.05|39.65|41.13|39.73|41.05|39.65|114
1722309600000|2024-07-30 03:20:00|41.06|39.66|41.12|39.72|41.13|39.73|41.06|39.66|43
1722309900000|2024-07-30 03:25:00|41.13|39.73|41.1|39.7|41.16|39.76|41.08|39.68|86
1722310200000|2024-07-30 03:30:00|40.47|40.27|40.54|40.34|40.56|40.36|40.47|40.27|143
1722310500000|2024-07-30 03:35:00|40.56|40.36|40.52|40.32|40.58|40.38|40.52|40.32|25
1722310800000|2024-07-30 03:40:00|40.53|40.33|40.53|40.33|40.55|40.35|40.52|40.32|19
1722311100000|2024-07-30 03:45:00|41.13|39.73|41.15|39.75|41.16|39.76|41.13|39.73|73
1722311400000|2024-07-30 03:50:00|41.16|39.76|41.16|39.76|41.16|39.76|41.12|39.72|49
1722311700000|2024-07-30 03:55:00|41.15|39.75|41.17|39.77|41.17|39.77|41.15|39.75|33
1722312000000|2024-07-30 04:00:00|40.55|40.35|40.51|40.31|40.55|40.35|40.51|40.31|22
1722312300000|2024-07-30 04:05:00|40.5|40.3|40.54|40.34|40.54|40.34|40.47|40.27|20
1722312600000|2024-07-30 04:10:00|40.53|40.33|40.54|40.34|40.55|40.35|40.52|40.32|18
1722312900000|2024-07-30 04:15:00|41.12|39.72|41.05|39.65|41.15|39.75|41.05|39.65|26
1722313200000|2024-07-30 04:20:00|41.06|39.66|41.1|39.7|41.11|39.71|41.04|39.64|21
1722313500000|2024-07-30 04:25:00|41.11|39.71|41.14|39.74|41.14|39.74|41.1|39.7|11
1722313800000|2024-07-30 04:30:00|41.13|39.73|41.1|39.7|41.13|39.73|41.09|39.69|38
1722314100000|2024-07-30 04:35:00|41.11|39.71|41.1|39.7|41.11|39.71|41.07|39.67|71
1722314400000|2024-07-30 04:40:00|41.11|39.71|41.08|39.68|41.12|39.72|41.07|39.67|67
1722314700000|2024-07-30 04:45:00|40.47|40.27|40.44|40.24|40.48|40.28|40.42|40.22|18
1722315000000|2024-07-30 04:50:00|40.43|40.23|40.47|40.27|40.49|40.29|40.43|40.23|26
1722315300000|2024-07-30 04:55:00|40.46|40.26|40.59|40.39|40.59|40.39|40.45|40.25|48
1722315600000|2024-07-30 05:00:00|41.17|39.77|41.18|39.78|41.2|39.8|41.09|39.69|113
1722315900000|2024-07-30 05:05:00|41.17|39.77|41.08|39.68|41.18|39.78|41.08|39.68|109
1722316200000|2024-07-30 05:10:00|41.07|39.67|41.06|39.66|41.08|39.68|41.05|39.65|46
1722316500000|2024-07-30 05:15:00|40.45|40.25|40.37|40.17|40.45|40.25|40.37|40.17|30
1722316800000|2024-07-30 05:20:00|40.38|40.18|40.3|40.1|40.38|40.18|40.3|40.1|33
1722317100000|2024-07-30 05:25:00|40.31|40.11|40.34|40.14|40.36|40.16|40.31|40.11|113
1722317400000|2024-07-30 05:30:00|40.35|40.15|40.32|40.12|40.38|40.18|40.32|40.12|80
1722317700000|2024-07-30 05:35:00|40.3|40.1|40.32|40.12|40.33|40.13|40.3|40.1|38
1722318000000|2024-07-30 05:40:00|40.31|40.11|40.37|40.17|40.39|40.19|40.3|40.1|96
1722318300000|2024-07-30 05:45:00|40.36|40.16|40.35|40.15|40.42|40.22|40.35|40.15|164
1722318600000|2024-07-30 05:50:00|40.34|40.14|40.32|40.12|40.38|40.18|40.32|40.12|114
1722318900000|2024-07-30 05:55:00|40.33|40.13|40.36|40.16|40.37|40.17|40.33|40.13|101
1722319200000|2024-07-30 06:00:00|40.35|40.15|40.36|40.16|40.37|40.17|40.34|40.14|130
1722319500000|2024-07-30 06:05:00|40.35|40.15|40.4|40.2|40.4|40.2|40.34|40.14|168
1722319800000|2024-07-30 06:10:00|40.39|40.19|40.4|40.2|40.41|40.21|40.37|40.17|138
1722320100000|2024-07-30 06:15:00|40.39|40.19|40.36|40.16|40.4|40.2|40.36|40.16|154
1722320400000|2024-07-30 06:20:00|40.37|40.17|40.41|40.21|40.45|40.25|40.36|40.16|95
1722320700000|2024-07-30 06:25:00|40.39|40.19|40.44|40.24|40.45|40.25|40.39|40.19|96
1722321000000|2024-07-30 06:30:00|40.45|40.25|40.52|40.32|40.52|40.32|40.44|40.24|140
1722321300000|2024-07-30 06:35:00|40.51|40.31|40.49|40.29|40.54|40.34|40.49|40.29|61
1722321600000|2024-07-30 06:40:00|40.48|40.28|40.41|40.21|40.49|40.29|40.41|40.21|108
1722321900000|2024-07-30 06:45:00|40.44|40.24|40.51|40.31|40.52|40.32|40.44|40.24|104
1722322200000|2024-07-30 06:50:00|40.5|40.3|40.46|40.26|40.53|40.33|40.46|40.26|18
1722322500000|2024-07-30 06:55:00|40.47|40.27|40.44|40.24|40.49|40.29|40.44|40.24|18
1722322800000|2024-07-30 07:00:00|41.03|39.63|41.13|39.73|41.14|39.74|41.03|39.63|53
1722323100000|2024-07-30 07:05:00|41.14|39.74|41.15|39.75|41.15|39.75|41.11|39.71|22
1722323400000|2024-07-30 07:10:00|41.14|39.74|41.16|39.76|41.16|39.76|41.14|39.74|33
1722323700000|2024-07-30 07:15:00|41.15|39.75|41.13|39.73|41.27|39.87|41.13|39.73|99
1722324000000|2024-07-30 07:20:00|41.14|39.74|41.05|39.65|41.15|39.75|41.05|39.65|68
1722324300000|2024-07-30 07:25:00|41.06|39.66|41.07|39.67|41.08|39.68|41.02|39.62|36
1722324600000|2024-07-30 07:30:00|41.06|39.66|41.03|39.63|41.1|39.7|41.02|39.62|96
1722324900000|2024-07-30 07:35:00|41.02|39.62|41.03|39.63|41.04|39.64|41|39.6|39
1722325200000|2024-07-30 07:40:00|41.02|39.62|41.07|39.67|41.07|39.67|41.02|39.62|36
1722325500000|2024-07-30 07:45:00|40.48|40.28|40.51|40.31|40.53|40.33|40.45|40.25|39
1722325800000|2024-07-30 07:50:00|40.5|40.3|40.45|40.25|40.51|40.31|40.45|40.25|124
1722326100000|2024-07-30 07:55:00|40.46|40.26|40.44|40.24|40.46|40.26|40.44|40.24|5
1722326400000|2024-07-30 08:00:00|40.43|40.23|40.51|40.31|40.51|40.31|40.41|40.21|36
1722326700000|2024-07-30 08:05:00|40.5|40.3|40.41|40.21|40.51|40.31|40.41|40.21|25
1722327000000|2024-07-30 08:10:00|40.4|40.2|40.4|40.2|40.4|40.2|40.35|40.15|11
1722327300000|2024-07-30 08:15:00|41.01|39.61|41.06|39.66|41.07|39.67|40.99|39.59|54
1722327600000|2024-07-30 08:20:00|41.05|39.65|41.01|39.61|41.08|39.68|41.01|39.61|47
1722327900000|2024-07-30 08:25:00|41|39.6|40.97|39.57|41.01|39.61|40.97|39.57|12
1722328200000|2024-07-30 08:30:00|40.36|40.16|40.37|40.17|40.39|40.19|40.34|40.14|9
1722328500000|2024-07-30 08:35:00|40.36|40.16|40.41|40.21|40.41|40.21|40.35|40.15|12
1722328800000|2024-07-30 08:40:00|40.42|40.22|40.43|40.23|40.44|40.24|40.41|40.21|119
1722329100000|2024-07-30 08:45:00|40.44|40.24|40.46|40.26|40.46|40.26|40.42|40.22|92
1722329400000|2024-07-30 08:50:00|40.47|40.27|40.34|40.14|40.48|40.28|40.34|40.14|14
1722329700000|2024-07-30 08:55:00|40.33|40.13|40.31|40.11|40.34|40.14|40.3|40.1|7
1722330000000|2024-07-30 09:00:00|40.3|40.1|40.37|40.17|40.39|40.19|40.3|40.1|40
1722330300000|2024-07-30 09:05:00|40.36|40.16|40.34|40.14|40.36|40.16|40.34|40.14|37
1722330600000|2024-07-30 09:10:00|40.35|40.15|40.36|40.16|40.4|40.2|40.34|40.14|59
1722330900000|2024-07-30 09:15:00|40.35|40.15|40.31|40.11|40.36|40.16|40.29|40.09|38
1722331200000|2024-07-30 09:20:00|40.3|40.1|40.29|40.09|40.3|40.1|40.26|40.06|15
1722331500000|2024-07-30 09:25:00|40.3|40.1|40.31|40.11|40.33|40.13|40.29|40.09|10
1722331800000|2024-07-30 09:30:00|40.32|40.12|40.27|40.07|40.33|40.13|40.25|40.05|14
1722332100000|2024-07-30 09:35:00|40.26|40.06|40.21|40.01|40.32|40.12|40.21|40.01|27
1722332400000|2024-07-30 09:40:00|40.22|40.02|40.21|40.01|40.22|40.02|40.17|39.97|16
1722332700000|2024-07-30 09:45:00|40.22|40.02|40.25|40.05|40.26|40.06|40.22|40.02|13
1722333000000|2024-07-30 09:50:00|40.27|40.07|40.21|40.01|40.3|40.1|40.2|40|22
1722333300000|2024-07-30 09:55:00|40.23|40.03|40.24|40.04|40.27|40.07|40.22|40.02|14
1722333600000|2024-07-30 10:00:00|40.23|40.03|40.27|40.07|40.3|40.1|40.22|40.02|60
1722333900000|2024-07-30 10:05:00|40.26|40.06|40.23|40.03|40.26|40.06|40.18|39.98|18
1722334200000|2024-07-30 10:10:00|40.22|40.02|40.19|39.99|40.27|40.07|40.19|39.99|23
1722334500000|2024-07-30 10:15:00|40.2|40|40.2|40|40.25|40.05|40.18|39.98|21
1722334800000|2024-07-30 10:20:00|40.21|40.01|40.2|40|40.21|40.01|40.19|39.99|46
1722335100000|2024-07-30 10:25:00|40.21|40.01|40.42|40.22|40.42|40.22|40.21|40.01|106
1722335400000|2024-07-30 10:30:00|40.43|40.23|40.33|40.13|40.57|40.37|40.24|40.04|158
1722335700000|2024-07-30 10:35:00|40.34|40.14|40.34|40.14|40.36|40.16|40.26|40.06|55
1722336000000|2024-07-30 10:40:00|40.35|40.15|40.45|40.25|40.51|40.31|40.35|40.15|28
1722336300000|2024-07-30 10:45:00|40.44|40.24|40.44|40.24|40.53|40.33|40.41|40.21|32
1722336600000|2024-07-30 10:50:00|40.43|40.23|40.42|40.22|40.49|40.29|40.41|40.21|16
1722336900000|2024-07-30 10:55:00|40.43|40.23|40.39|40.19|40.43|40.23|40.31|40.11|29
1722337200000|2024-07-30 11:00:00|40.38|40.18|40.41|40.21|40.44|40.24|40.36|40.16|76
1722337500000|2024-07-30 11:05:00|40.4|40.2|40.39|40.19|40.44|40.24|40.38|40.18|62
1722337800000|2024-07-30 11:10:00|40.38|40.18|40.32|40.12|40.38|40.18|40.32|40.12|13
1722338100000|2024-07-30 11:15:00|40.31|40.11|40.32|40.12|40.34|40.14|40.31|40.11|7
1722338400000|2024-07-30 11:20:00|40.33|40.13|40.39|40.19|40.39|40.19|40.33|40.13|13
1722338700000|2024-07-30 11:25:00|40.4|40.2|40.39|40.19|40.41|40.21|40.38|40.18|50
1722339000000|2024-07-30 11:30:00|40.38|40.18|40.43|40.23|40.45|40.25|40.34|40.14|88
1722339300000|2024-07-30 11:35:00|40.44|40.24|40.63|40.43|40.64|40.44|40.43|40.23|96
1722339600000|2024-07-30 11:40:00|40.62|40.42|40.66|40.46|40.67|40.47|40.61|40.41|223
1722339900000|2024-07-30 11:45:00|40.65|40.45|40.61|40.41|40.66|40.46|40.6|40.4|177
1722340200000|2024-07-30 11:50:00|40.62|40.42|40.62|40.42|40.66|40.46|40.59|40.39|102
1722340500000|2024-07-30 11:55:00|40.61|40.41|40.53|40.33|40.61|40.41|40.52|40.32|61
1722340800000|2024-07-30 12:00:00|40.52|40.32|40.54|40.34|40.55|40.35|40.5|40.3|36
1722341100000|2024-07-30 12:05:00|40.53|40.33|40.58|40.38|40.62|40.42|40.53|40.33|24
1722341400000|2024-07-30 12:10:00|40.59|40.39|40.57|40.37|40.59|40.39|40.55|40.35|26
1722341700000|2024-07-30 12:15:00|40.58|40.38|40.57|40.37|40.63|40.43|40.55|40.35|18
1722342000000|2024-07-30 12:20:00|40.58|40.38|40.6|40.4|40.61|40.41|40.56|40.36|18
1722342300000|2024-07-30 12:25:00|40.62|40.42|40.54|40.34|40.63|40.43|40.51|40.31|30
1722342600000|2024-07-30 12:30:00|40.55|40.35|40.53|40.33|40.59|40.39|40.49|40.29|39
1722342900000|2024-07-30 12:35:00|40.52|40.32|40.73|40.53|40.74|40.54|40.51|40.31|121
1722343200000|2024-07-30 12:40:00|40.72|40.52|40.75|40.55|40.79|40.59|40.7|40.5|104
1722343500000|2024-07-30 12:45:00|40.76|40.56|40.65|40.45|40.76|40.56|40.63|40.43|69
1722343800000|2024-07-30 12:50:00|40.66|40.46|40.68|40.48|40.69|40.49|40.6|40.4|25
1722344100000|2024-07-30 12:55:00|40.67|40.47|40.64|40.44|40.67|40.47|40.61|40.41|14
1722344400000|2024-07-30 13:00:00|40.63|40.43|40.67|40.47|40.67|40.47|40.6|40.4|16
1722344700000|2024-07-30 13:05:00|40.68|40.48|40.7|40.5|40.7|40.5|40.64|40.44|14
1722345000000|2024-07-30 13:10:00|40.72|40.52|40.72|40.52|40.72|40.52|40.72|40.52|1
1722345600000|2024-07-30 13:20:00|40.69|40.49|40.57|40.37|40.69|40.49|40.55|40.35|16
1722345900000|2024-07-30 13:25:00|40.56|40.36|40.56|40.36|40.56|40.36|40.5|40.3|11
1722346200000|2024-07-30 13:30:00|40.55|40.35|40.55|40.35|40.61|40.41|40.47|40.27|52
1722346500000|2024-07-30 13:35:00|40.56|40.36|40.47|40.27|40.66|40.46|40.46|40.26|84
1722346800000|2024-07-30 13:40:00|40.49|40.29|40.37|40.17|40.52|40.32|40.37|40.17|62
1722347100000|2024-07-30 13:45:00|40.38|40.18|40.36|40.16|40.43|40.23|40.35|40.15|48
1722347400000|2024-07-30 13:50:00|40.35|40.15|40.27|40.07|40.35|40.15|40.27|40.07|30
1722347700000|2024-07-30 13:55:00|40.28|40.08|40.27|40.07|40.31|40.11|40.27|40.07|15
1722348000000|2024-07-30 14:00:00|40.26|40.06|40.18|39.98|40.26|40.06|40.09|39.89|76
1722348300000|2024-07-30 14:05:00|40.17|39.97|40.23|40.03|40.29|40.09|40.17|39.97|79
1722348600000|2024-07-30 14:10:00|40.22|40.02|40.29|40.09|40.3|40.1|40.17|39.97|84
1722348900000|2024-07-30 14:15:00|40.3|40.1|40.27|40.07|40.37|40.17|40.25|40.05|84
1722349200000|2024-07-30 14:20:00|40.28|40.08|40.27|40.07|40.34|40.14|40.26|40.06|73
1722349500000|2024-07-30 14:25:00|40.28|40.08|40.28|40.08|40.33|40.13|40.21|40.01|166
1722349800000|2024-07-30 14:30:00|40.27|40.07|40.28|40.08|40.34|40.14|40.26|40.06|166
1722350100000|2024-07-30 14:35:00|40.29|40.09|40.37|40.17|40.37|40.17|40.22|40.02|34
1722350400000|2024-07-30 14:40:00|40.38|40.18|40.24|40.04|40.38|40.18|40.23|40.03|34
1722350700000|2024-07-30 14:45:00|40.25|40.05|40.25|40.05|40.25|40.05|40.18|39.98|37
1722351000000|2024-07-30 14:50:00|40.24|40.04|40.22|40.02|40.31|40.11|40.21|40.01|33
1722351300000|2024-07-30 14:55:00|40.23|40.03|40.16|39.96|40.28|40.08|40.12|39.92|71
1722351600000|2024-07-30 15:00:00|40.15|39.95|40.13|39.93|40.18|39.98|40.02|39.82|65
1722351900000|2024-07-30 15:05:00|40.12|39.92|40.18|39.98|40.22|40.02|40.09|39.89|50
1722352200000|2024-07-30 15:10:00|40.2|40|40.22|40.02|40.25|40.05|40.19|39.99|22
1722352500000|2024-07-30 15:15:00|40.23|40.03|40.28|40.08|40.3|40.1|40.23|40.03|75
1722352800000|2024-07-30 15:20:00|40.27|40.07|40.34|40.14|40.39|40.19|40.27|40.07|113
1722353100000|2024-07-30 15:25:00|40.35|40.15|40.35|40.15|40.41|40.21|40.34|40.14|118
1722353400000|2024-07-30 15:30:00|40.36|40.16|40.36|40.16|40.38|40.18|40.29|40.09|104
1722353700000|2024-07-30 15:35:00|40.35|40.15|40.24|40.04|40.36|40.16|40.24|40.04|55
1722354000000|2024-07-30 15:40:00|40.23|40.03|40.24|40.04|40.25|40.05|40.22|40.02|192
1722354300000|2024-07-30 15:45:00|40.23|40.03|40.27|40.07|40.27|40.07|40.22|40.02|195
1722354600000|2024-07-30 15:50:00|40.26|40.06|40.33|40.13|40.34|40.14|40.26|40.06|260
1722354900000|2024-07-30 15:55:00|40.32|40.12|40.32|40.12|40.36|40.16|40.28|40.08|209
1722355200000|2024-07-30 16:00:00|40.33|40.13|40.26|40.06|40.34|40.14|40.25|40.05|150
1722355500000|2024-07-30 16:05:00|40.27|40.07|40.33|40.13|40.34|40.14|40.24|40.04|154
1722355800000|2024-07-30 16:10:00|40.34|40.14|40.44|40.24|40.46|40.26|40.33|40.13|165
1722356100000|2024-07-30 16:15:00|40.45|40.25|40.48|40.28|40.51|40.31|40.45|40.25|139
1722356400000|2024-07-30 16:20:00|40.49|40.29|40.46|40.26|40.49|40.29|40.43|40.23|34
1722356700000|2024-07-30 16:25:00|40.44|40.24|40.45|40.25|40.45|40.25|40.44|40.24|4
1722357000000|2024-07-30 16:30:00|40.44|40.24|40.53|40.33|40.54|40.34|40.43|40.23|16
1722357300000|2024-07-30 16:35:00|40.54|40.34|40.64|40.44|40.64|40.44|40.53|40.33|30
1722357600000|2024-07-30 16:40:00|40.65|40.45|40.67|40.47|40.72|40.52|40.64|40.44|41
1722357900000|2024-07-30 16:45:00|40.68|40.48|40.64|40.44|40.7|40.5|40.63|40.43|22
1722358200000|2024-07-30 16:50:00|40.65|40.45|40.59|40.39|40.65|40.45|40.59|40.39|17
1722358500000|2024-07-30 16:55:00|40.6|40.4|40.53|40.33|40.66|40.46|40.53|40.33|26
1722358800000|2024-07-30 17:00:00|40.52|40.32|40.44|40.24|40.53|40.33|40.44|40.24|32
1722359100000|2024-07-30 17:05:00|40.45|40.25|40.43|40.23|40.47|40.27|40.39|40.19|37
1722359400000|2024-07-30 17:10:00|40.45|40.25|40.44|40.24|40.49|40.29|40.41|40.21|22
1722359700000|2024-07-30 17:15:00|40.45|40.25|40.36|40.16|40.47|40.27|40.29|40.09|80
1722360000000|2024-07-30 17:20:00|40.35|40.15|40.27|40.07|40.43|40.23|40.25|40.05|102
1722360300000|2024-07-30 17:25:00|40.28|40.08|40.25|40.05|40.32|40.12|40.22|40.02|83
1722360600000|2024-07-30 17:30:00|40.24|40.04|40.25|40.05|40.26|40.06|40.17|39.97|123
1722360900000|2024-07-30 17:35:00|40.24|40.04|40.22|40.02|40.26|40.06|40.11|39.91|144
1722361200000|2024-07-30 17:40:00|40.23|40.03|40.26|40.06|40.26|40.06|40.16|39.96|98
1722361500000|2024-07-30 17:45:00|40.25|40.05|40.24|40.04|40.33|40.13|40.22|40.02|104
1722361800000|2024-07-30 17:50:00|40.23|40.03|40.1|39.9|40.24|40.04|40.07|39.87|100
1722362100000|2024-07-30 17:55:00|40.11|39.91|40.12|39.92|40.16|39.96|40.1|39.9|174
1722362400000|2024-07-30 18:00:00|40.13|39.93|39.95|39.75|40.13|39.93|39.92|39.72|140
1722362700000|2024-07-30 18:05:00|39.96|39.76|39.98|39.78|40.05|39.85|39.92|39.72|163
1722363000000|2024-07-30 18:10:00|39.99|39.79|40.16|39.96|40.19|39.99|39.99|39.79|99
1722363300000|2024-07-30 18:15:00|40.17|39.97|40.09|39.89|40.2|40|40.04|39.84|121
1722363600000|2024-07-30 18:20:00|40.08|39.88|40.12|39.92|40.12|39.92|40.05|39.85|99
1722363900000|2024-07-30 18:25:00|40.11|39.91|40.2|40|40.21|40.01|40.11|39.91|82
1722364200000|2024-07-30 18:30:00|40.21|40.01|40.18|39.98|40.21|40.01|40.04|39.84|131
1722364500000|2024-07-30 18:35:00|40.17|39.97|40.16|39.96|40.21|40.01|40.13|39.93|100
1722364800000|2024-07-30 18:40:00|40.15|39.95|40.06|39.86|40.17|39.97|40.05|39.85|81
1722365100000|2024-07-30 18:45:00|40.07|39.87|40.11|39.91|40.11|39.91|39.99|39.79|119
1722365400000|2024-07-30 18:50:00|40.1|39.9|40.13|39.93|40.18|39.98|40.1|39.9|50
1722365700000|2024-07-30 18:55:00|40.12|39.92|40.1|39.9|40.13|39.93|40.09|39.89|13
1722366000000|2024-07-30 19:00:00|40.09|39.89|40.02|39.82|40.09|39.89|40.02|39.82|78
1722366300000|2024-07-30 19:05:00|40.01|39.81|39.97|39.77|40.01|39.81|39.94|39.74|39
1722366600000|2024-07-30 19:10:00|39.98|39.78|39.86|39.66|39.99|39.79|39.83|39.63|31
1722366900000|2024-07-30 19:15:00|39.87|39.67|39.85|39.65|39.87|39.67|39.82|39.62|56
1722367200000|2024-07-30 19:20:00|39.86|39.66|39.91|39.71|39.96|39.76|39.83|39.63|92
1722367500000|2024-07-30 19:25:00|39.9|39.7|39.77|39.57|39.9|39.7|39.67|39.47|152
1722367800000|2024-07-30 19:30:00|39.76|39.56|39.92|39.72|39.94|39.74|39.71|39.51|201
1722368100000|2024-07-30 19:35:00|39.91|39.71|39.91|39.71|39.97|39.77|39.85|39.65|161
1722368400000|2024-07-30 19:40:00|39.9|39.7|39.85|39.65|39.93|39.73|39.85|39.65|154
1722368700000|2024-07-30 19:45:00|39.86|39.66|39.95|39.75|39.97|39.77|39.86|39.66|46
1722369000000|2024-07-30 19:50:00|39.96|39.76|39.91|39.71|39.99|39.79|39.9|39.7|33
1722369300000|2024-07-30 19:55:00|39.92|39.72|40.09|39.89|40.09|39.89|39.9|39.7|28
1722369600000|2024-07-30 20:00:00|40.08|39.88|39.85|39.65|40.09|39.89|39.85|39.65|102
1722369900000|2024-07-30 20:05:00|39.86|39.66|39.6|39.4|39.91|39.71|39.54|39.34|152
1722370200000|2024-07-30 20:10:00|39.61|39.41|39.84|39.64|39.86|39.66|39.57|39.37|174
1722370500000|2024-07-30 20:15:00|39.83|39.63|40.02|39.82|40.02|39.82|39.81|39.61|281
1722370800000|2024-07-30 20:20:00|40.03|39.83|40.14|39.94|40.2|40|40.02|39.82|280
1722371100000|2024-07-30 20:25:00|40.15|39.95|40.1|39.9|40.15|39.95|40.09|39.89|219
1722371400000|2024-07-30 20:30:00|40.09|39.89|40.2|40|40.21|40.01|40.09|39.89|295
1722371700000|2024-07-30 20:35:00|40.21|40.01|40.13|39.93|40.22|40.02|40.13|39.93|81
1722372000000|2024-07-30 20:40:00|40.14|39.94|40.18|39.98|40.24|40.04|40.13|39.93|127
1722372300000|2024-07-30 20:45:00|40.17|39.97|40.24|40.04|40.24|40.04|40.15|39.95|137
1722372600000|2024-07-30 20:50:00|40.23|40.03|40.15|39.95|40.24|40.04|40.13|39.93|40
1722372900000|2024-07-30 20:55:00|40.14|39.94|40.18|39.98|40.2|40|40.14|39.94|41
1722373200000|2024-07-30 21:00:00|40.17|39.97|40.14|39.94|40.19|39.99|40.12|39.92|60
1722373500000|2024-07-30 21:05:00|40.13|39.93|40.07|39.87|40.13|39.93|40.04|39.84|73
1722373800000|2024-07-30 21:10:00|40.06|39.86|40.03|39.83|40.07|39.87|39.99|39.79|57
1722374100000|2024-07-30 21:15:00|40.02|39.82|39.96|39.76|40.06|39.86|39.96|39.76|81
1722374400000|2024-07-30 21:20:00|39.97|39.77|39.86|39.66|40.01|39.81|39.83|39.63|50
1722374700000|2024-07-30 21:25:00|39.85|39.65|39.98|39.78|39.98|39.78|39.85|39.65|48
1722375000000|2024-07-30 21:30:00|39.99|39.79|40.06|39.86|40.06|39.86|39.98|39.78|16
1722375300000|2024-07-30 21:35:00|40.07|39.87|40.14|39.94|40.16|39.96|40.07|39.87|14
1722375600000|2024-07-30 21:40:00|40.13|39.93|40.14|39.94|40.14|39.94|40.13|39.93|10
1722375900000|2024-07-30 21:45:00|40.13|39.93|40.15|39.95|40.15|39.95|40.13|39.93|11
1722376200000|2024-07-30 21:50:00|40.16|39.96|40.18|39.98|40.19|39.99|40.16|39.96|19
1722376500000|2024-07-30 21:55:00|40.2|40|40.2|40|40.24|40.04|40.18|39.98|23
1722376800000|2024-07-30 22:00:00|40.21|40.01|40.22|40.02|40.25|40.05|40.18|39.98|21
1722377100000|2024-07-30 22:05:00|40.23|40.03|40.15|39.95|40.25|40.05|40.13|39.93|21
1722377400000|2024-07-30 22:10:00|40.16|39.96|40.2|40|40.2|40|40.16|39.96|12
1722377700000|2024-07-30 22:15:00|40.21|40.01|40.25|40.05|40.26|40.06|40.2|40|16
1722378000000|2024-07-30 22:20:00|40.24|40.04|40.26|40.06|40.26|40.06|40.19|39.99|24
1722378300000|2024-07-30 22:25:00|40.28|40.08|40.25|40.05|40.3|40.1|40.25|40.05|8
1722378600000|2024-07-30 22:30:00|40.27|40.07|40.22|40.02|40.28|40.08|40.21|40.01|55
1722378900000|2024-07-30 22:35:00|40.21|40.01|40.27|40.07|40.29|40.09|40.19|39.99|127
1722379200000|2024-07-30 22:40:00|40.28|40.08|40.34|40.14|40.36|40.16|40.27|40.07|44
1722379500000|2024-07-30 22:45:00|40.33|40.13|40.33|40.13|40.39|40.19|40.3|40.1|18
1722379800000|2024-07-30 22:50:00|40.32|40.12|40.36|40.16|40.39|40.19|40.31|40.11|31
1722380100000|2024-07-30 22:55:00|40.38|40.18|40.38|40.18|40.39|40.19|40.37|40.17|5
1722380400000|2024-07-30 23:00:00|40.39|40.19|40.39|40.19|40.41|40.21|40.39|40.19|9
1722380700000|2024-07-30 23:05:00|40.38|40.18|40.29|40.09|40.38|40.18|40.29|40.09|22
1722381000000|2024-07-30 23:10:00|40.3|40.1|40.25|40.05|40.3|40.1|40.25|40.05|18
1722381300000|2024-07-30 23:15:00|40.26|40.06|40.25|40.05|40.26|40.06|40.18|39.98|43
1722381600000|2024-07-30 23:20:00|40.26|40.06|40.29|40.09|40.3|40.1|40.26|40.06|23
1722381900000|2024-07-30 23:25:00|40.3|40.1|40.23|40.03|40.33|40.13|40.23|40.03|18
1722382200000|2024-07-30 23:30:00|40.24|40.04|40.25|40.05|40.25|40.05|40.21|40.01|12
1722382500000|2024-07-30 23:35:00|40.24|40.04|40.18|39.98|40.24|40.04|40.17|39.97|9
1722382800000|2024-07-30 23:40:00|40.19|39.99|40.22|40.02|40.22|40.02|40.19|39.99|8
1722383100000|2024-07-30 23:45:00|40.21|40.01|40.33|40.13|40.33|40.13|40.21|40.01|67
1722383400000|2024-07-30 23:50:00|40.32|40.12|40.27|40.07|40.32|40.12|40.26|40.06|48
1722383700000|2024-07-30 23:55:00|40.28|40.08|40.25|40.05|40.28|40.08|40.25|40.05|38
1722384000000|2024-07-31 00:00:00|40.24|40.04|40.23|40.03|40.25|40.05|40.19|39.99|30
1722384300000|2024-07-31 00:05:00|40.22|40.02|40.25|40.05|40.29|40.09|40.21|40.01|122
1722384600000|2024-07-31 00:10:00|40.24|40.04|40.14|39.94|40.24|40.04|40.13|39.93|41
1722384900000|2024-07-31 00:15:00|40.15|39.95|40.18|39.98|40.23|40.03|40.14|39.94|35
1722385200000|2024-07-31 00:20:00|40.19|39.99|40.18|39.98|40.3|40.1|40.16|39.96|73
1722385500000|2024-07-31 00:25:00|40.17|39.97|40.16|39.96|40.22|40.02|40.14|39.94|37
1722385800000|2024-07-31 00:30:00|40.17|39.97|40.22|40.02|40.3|40.1|40.17|39.97|57
1722386100000|2024-07-31 00:35:00|40.23|40.03|40.23|40.03|40.26|40.06|40.22|40.02|28
1722386400000|2024-07-31 00:40:00|40.22|40.02|40.35|40.15|40.35|40.15|40.22|40.02|36
1722386700000|2024-07-31 00:45:00|40.36|40.16|40.26|40.06|40.39|40.19|40.24|40.04|92
1722387000000|2024-07-31 00:50:00|40.27|40.07|40.4|40.2|40.45|40.25|40.27|40.07|89
1722387300000|2024-07-31 00:55:00|40.39|40.19|40.42|40.22|40.5|40.3|40.36|40.16|101
1722387600000|2024-07-31 01:00:00|40.43|40.23|40.5|40.3|40.51|40.31|40.4|40.2|140
1722387900000|2024-07-31 01:05:00|40.49|40.29|40.56|40.36|40.56|40.36|40.46|40.26|163
1722388200000|2024-07-31 01:10:00|40.57|40.37|40.59|40.39|40.59|40.39|40.56|40.36|74
1722388500000|2024-07-31 01:15:00|40.58|40.38|40.53|40.33|40.61|40.41|40.49|40.29|70
1722388800000|2024-07-31 01:20:00|40.52|40.32|40.53|40.33|40.58|40.38|40.52|40.32|90
1722389100000|2024-07-31 01:25:00|40.54|40.34|40.5|40.3|41.1|40.34|40.48|39.7|25
1722389400000|2024-07-31 01:30:00|40.51|40.31|40.41|40.21|40.52|40.32|40.41|40.21|47
1722389700000|2024-07-31 01:35:00|40.42|40.22|40.51|40.31|40.51|40.31|40.39|40.19|58
1722390000000|2024-07-31 01:40:00|40.52|40.32|40.57|40.37|40.59|40.39|40.47|40.27|22
1722390300000|2024-07-31 01:45:00|40.56|40.36|40.61|40.41|40.61|40.41|40.52|40.32|26
1722390600000|2024-07-31 01:50:00|40.6|40.4|40.62|40.42|40.62|40.42|40.54|40.34|32
1722390900000|2024-07-31 01:55:00|40.63|40.43|40.67|40.47|40.68|40.48|40.62|40.42|69
1722391200000|2024-07-31 02:00:00|40.65|40.45|40.73|40.53|40.74|40.54|40.65|40.45|41
1722391500000|2024-07-31 02:05:00|40.72|40.52|40.67|40.47|40.76|40.56|40.67|40.47|33
1722391800000|2024-07-31 02:10:00|40.65|40.45|40.55|40.35|40.65|40.45|40.54|40.34|20
1722392100000|2024-07-31 02:15:00|40.56|40.36|40.56|40.36|40.6|40.4|40.55|40.35|63
1722392400000|2024-07-31 02:20:00|40.55|40.35|40.62|40.42|40.63|40.43|40.53|40.33|30
1722392700000|2024-07-31 02:25:00|40.63|40.43|40.87|40.67|40.87|40.67|40.62|40.42|95
1722393000000|2024-07-31 02:30:00|40.86|40.66|40.74|40.54|41.45|40.67|40.73|39.97|86
1722393300000|2024-07-31 02:35:00|40.73|40.53|40.63|40.43|40.73|40.53|40.6|40.4|79
1722393600000|2024-07-31 02:40:00|40.62|40.42|40.69|40.49|40.71|40.51|40.59|40.39|73
1722393900000|2024-07-31 02:45:00|40.68|40.48|40.63|40.43|41.28|40.48|40.6|39.86|90
1722394200000|2024-07-31 02:50:00|40.64|40.44|40.59|40.39|40.64|40.44|40.55|40.35|42
1722394500000|2024-07-31 02:55:00|40.58|40.38|40.58|40.38|40.6|40.4|40.56|40.36|54
1722394800000|2024-07-31 03:00:00|40.57|40.37|40.68|40.48|40.68|40.48|40.53|40.33|50
1722395100000|2024-07-31 03:05:00|40.69|40.49|40.72|40.52|40.72|40.52|40.69|40.49|24
1722395400000|2024-07-31 03:10:00|40.71|40.51|40.84|40.64|40.86|40.66|40.69|40.49|38
1722395700000|2024-07-31 03:15:00|40.85|40.65|40.73|40.53|40.85|40.65|40.72|40.52|54
1722396000000|2024-07-31 03:20:00|40.72|40.52|40.65|40.45|40.72|40.52|40.62|40.42|65
1722396300000|2024-07-31 03:25:00|40.66|40.46|40.67|40.47|40.7|40.5|40.65|40.45|40
1722396600000|2024-07-31 03:30:00|40.66|40.46|40.69|40.49|40.8|40.6|40.66|40.46|66
1722396900000|2024-07-31 03:35:00|40.7|40.5|40.78|40.58|40.79|40.59|40.67|40.47|58
1722397200000|2024-07-31 03:40:00|40.77|40.57|40.68|40.48|40.77|40.57|40.67|40.47|48
1722397500000|2024-07-31 03:45:00|40.67|40.47|40.64|40.44|40.72|40.52|40.63|40.43|46
1722397800000|2024-07-31 03:50:00|40.65|40.45|40.62|40.42|41.29|40.48|40.62|39.89|36
1722398100000|2024-07-31 03:55:00|40.63|40.43|40.73|40.53|40.75|40.55|40.63|40.43|44
1722398400000|2024-07-31 04:00:00|40.74|40.54|40.74|40.54|40.75|40.55|40.68|40.48|31
1722398700000|2024-07-31 04:05:00|40.73|40.53|40.71|40.51|40.75|40.55|40.69|40.49|29
1722399000000|2024-07-31 04:10:00|40.7|40.5|40.62|40.42|40.7|40.5|40.62|40.42|13
1722399300000|2024-07-31 04:15:00|40.61|40.41|40.58|40.38|40.66|40.46|40.58|40.38|45
1722399600000|2024-07-31 04:20:00|40.59|40.39|40.63|40.43|40.71|40.51|40.59|40.39|95
1722399900000|2024-07-31 04:25:00|40.62|40.42|40.56|40.36|40.64|40.44|40.55|40.35|57
1722400200000|2024-07-31 04:30:00|40.55|40.35|40.47|40.27|40.59|40.39|40.46|40.26|49
1722400500000|2024-07-31 04:35:00|40.46|40.26|40.37|40.17|40.47|40.27|40.37|40.17|49
1722400800000|2024-07-31 04:40:00|40.36|40.16|40.34|40.14|40.39|40.19|40.32|40.12|68
1722401100000|2024-07-31 04:45:00|40.35|40.15|40.22|40.02|40.36|40.16|40.22|40.02|97
1722401400000|2024-07-31 04:50:00|40.23|40.03|40.14|39.94|40.24|40.04|40.13|39.93|39
1722401700000|2024-07-31 04:55:00|40.15|39.95|40.3|40.1|40.33|40.13|40.1|39.9|92
1722402000000|2024-07-31 05:00:00|40.31|40.11|40.2|40|40.32|40.12|40.16|39.96|106
1722402300000|2024-07-31 05:05:00|40.19|39.99|40.13|39.93|40.2|40|40.12|39.92|54
1722402600000|2024-07-31 05:10:00|40.12|39.92|40.15|39.95|40.17|39.97|40.1|39.9|70
1722402900000|2024-07-31 05:15:00|40.16|39.96|40.09|39.89|40.16|39.96|40.08|39.88|20
1722403200000|2024-07-31 05:20:00|40.08|39.88|40.03|39.83|40.09|39.89|40.02|39.82|47
1722403500000|2024-07-31 05:25:00|40.04|39.84|40.15|39.95|40.17|39.97|40.03|39.83|61
1722403800000|2024-07-31 05:30:00|40.14|39.94|40.2|40|40.24|40.04|40.14|39.94|80
1722404100000|2024-07-31 05:35:00|40.21|40.01|40.21|40.01|40.23|40.03|40.19|39.99|75
1722404400000|2024-07-31 05:40:00|40.22|40.02|40.33|40.13|40.33|40.13|40.21|40.01|97
1722404700000|2024-07-31 05:45:00|40.34|40.14|40.4|40.2|40.4|40.2|40.31|40.11|86
1722405000000|2024-07-31 05:50:00|40.41|40.21|40.72|40.52|40.77|40.57|40.4|40.2|173
1722405300000|2024-07-31 05:55:00|40.71|40.51|40.61|40.41|40.77|40.57|40.6|40.4|139
1722405600000|2024-07-31 06:00:00|40.62|40.42|40.68|40.48|40.73|40.53|40.56|40.36|191
1722405900000|2024-07-31 06:05:00|40.67|40.47|40.6|40.4|40.71|40.51|40.6|40.4|116
1722406200000|2024-07-31 06:10:00|40.59|40.39|40.58|40.38|40.64|40.44|40.57|40.37|149
1722406500000|2024-07-31 06:15:00|40.59|40.39|40.39|40.19|40.6|40.4|40.37|40.17|141
1722406800000|2024-07-31 06:20:00|40.4|40.2|40.47|40.27|40.52|40.32|40.4|40.2|112
1722407100000|2024-07-31 06:25:00|40.46|40.26|40.44|40.24|40.52|40.32|40.44|40.24|57
1722407400000|2024-07-31 06:30:00|40.45|40.25|40.41|40.21|40.49|40.29|40.41|40.21|90
1722407700000|2024-07-31 06:35:00|40.4|40.2|40.36|40.16|40.4|40.2|40.35|40.15|107
1722408000000|2024-07-31 06:40:00|40.37|40.17|40.49|40.29|40.5|40.3|40.37|40.17|59
1722408300000|2024-07-31 06:45:00|40.5|40.3|40.43|40.23|40.51|40.31|40.41|40.21|114
1722408600000|2024-07-31 06:50:00|40.45|40.25|40.49|40.29|40.49|40.29|40.45|40.25|84
1722408900000|2024-07-31 06:55:00|40.48|40.28|40.4|40.2|40.5|40.3|40.39|40.19|68
1722409200000|2024-07-31 07:00:00|40.41|40.21|40.36|40.16|40.41|40.21|40.33|40.13|69
1722409500000|2024-07-31 07:05:00|40.37|40.17|40.44|40.24|40.44|40.24|40.36|40.16|92
1722409800000|2024-07-31 07:10:00|40.43|40.23|40.37|40.17|40.44|40.24|40.35|40.15|102
1722410100000|2024-07-31 07:15:00|40.38|40.18|40.42|40.22|40.42|40.22|40.37|40.17|74
1722410400000|2024-07-31 07:20:00|40.41|40.21|40.36|40.16|40.46|40.26|40.36|40.16|66
1722410700000|2024-07-31 07:25:00|40.35|40.15|40.32|40.12|40.35|40.15|40.3|40.1|63
1722411000000|2024-07-31 07:30:00|40.31|40.11|40.37|40.17|40.37|40.17|40.29|40.09|99
1722411300000|2024-07-31 07:35:00|40.38|40.18|40.3|40.1|40.4|40.2|40.29|40.09|271
1722411600000|2024-07-31 07:40:00|40.29|40.09|40.35|40.15|40.41|40.21|40.27|40.07|401
1722411900000|2024-07-31 07:45:00|40.34|40.14|40.41|40.21|40.43|40.23|40.34|40.14|298
1722412200000|2024-07-31 07:50:00|40.42|40.22|40.31|40.11|40.45|40.25|40.31|40.11|241
1722412500000|2024-07-31 07:55:00|40.32|40.12|40.26|40.06|40.36|40.16|40.26|40.06|175
1722412800000|2024-07-31 08:00:00|40.27|40.07|40.24|40.04|40.29|40.09|40.23|40.03|119
1722413100000|2024-07-31 08:05:00|40.23|40.03|40.09|39.89|40.24|40.04|40.09|39.89|187
1722413400000|2024-07-31 08:10:00|40.1|39.9|40.12|39.92|40.15|39.95|40.09|39.89|193
1722413700000|2024-07-31 08:15:00|40.11|39.91|40.21|40.01|40.21|40.01|40.11|39.91|371
1722414000000|2024-07-31 08:20:00|40.2|40|40.24|40.04|40.26|40.06|40.2|40|277
1722414300000|2024-07-31 08:25:00|40.23|40.03|40.24|40.04|40.25|40.05|40.2|40|180
1722414600000|2024-07-31 08:30:00|40.23|40.03|40.23|40.03|40.28|40.08|40.23|40.03|191
1722414900000|2024-07-31 08:35:00|40.24|40.04|40.28|40.08|40.28|40.08|40.23|40.03|26
1722415200000|2024-07-31 08:40:00|40.27|40.07|40.22|40.02|40.27|40.07|40.22|40.02|42
1722415500000|2024-07-31 08:45:00|40.21|40.01|40.19|39.99|40.24|40.04|40.15|39.95|39
1722415800000|2024-07-31 08:50:00|40.18|39.98|40.18|39.98|40.22|40.02|40.18|39.98|57
1722416100000|2024-07-31 08:55:00|40.17|39.97|40.17|39.97|40.18|39.98|40.13|39.93|53
1722416400000|2024-07-31 09:00:00|40.18|39.98|40.21|40.01|40.21|40.01|40.15|39.95|58
1722416700000|2024-07-31 09:05:00|40.2|40|40.13|39.93|40.22|40.02|40.13|39.93|51
1722417000000|2024-07-31 09:10:00|40.14|39.94|40.15|39.95|40.16|39.96|40.13|39.93|22
1722417300000|2024-07-31 09:15:00|40.14|39.94|40.21|40.01|40.21|40.01|40.11|39.91|38
1722417600000|2024-07-31 09:20:00|40.2|40|40.21|40.01|40.26|40.06|40.2|40|106
1722417900000|2024-07-31 09:25:00|40.22|40.02|40.2|40|40.24|40.04|40.18|39.98|90
1722418200000|2024-07-31 09:30:00|40.19|39.99|40.25|40.05|40.27|40.07|40.19|39.99|76
1722418500000|2024-07-31 09:35:00|40.26|40.06|40.24|40.04|40.26|40.06|40.22|40.02|124
1722418800000|2024-07-31 09:40:00|40.23|40.03|40.2|40|40.25|40.05|40.2|40|12
1722419100000|2024-07-31 09:45:00|40.21|40.01|40.19|39.99|40.27|40.07|40.18|39.98|75
1722419400000|2024-07-31 09:50:00|40.2|40|40.22|40.02|40.24|40.04|40.2|40|47
1722419700000|2024-07-31 09:55:00|40.23|40.03|40.22|40.02|40.23|40.03|40.22|40.02|6
1722420000000|2024-07-31 10:00:00|40.21|40.01|40.17|39.97|40.24|40.04|40.17|39.97|35
1722420300000|2024-07-31 10:05:00|40.18|39.98|40.16|39.96|40.19|39.99|40.14|39.94|45
1722420600000|2024-07-31 10:10:00|40.15|39.95|40.16|39.96|40.18|39.98|40.15|39.95|78
1722420900000|2024-07-31 10:15:00|40.15|39.95|40.23|40.03|40.24|40.04|40.15|39.95|59
1722421200000|2024-07-31 10:20:00|40.22|40.02|40.26|40.06|40.27|40.07|40.22|40.02|39
1722421500000|2024-07-31 10:25:00|40.25|40.05|40.22|40.02|40.25|40.05|40.2|40|9
1722421800000|2024-07-31 10:30:00|40.23|40.03|40.16|39.96|40.23|40.03|40.11|39.91|43
1722422100000|2024-07-31 10:35:00|40.15|39.95|40.13|39.93|40.22|40.02|40.13|39.93|78
1722422400000|2024-07-31 10:40:00|40.12|39.92|40.08|39.88|40.13|39.93|40.03|39.83|69
1722422700000|2024-07-31 10:45:00|40.07|39.87|40.13|39.93|40.16|39.96|40.06|39.86|61
1722423000000|2024-07-31 10:50:00|40.12|39.92|40.13|39.93|40.15|39.95|40.11|39.91|82
1722423300000|2024-07-31 10:55:00|40.12|39.92|40.08|39.88|40.13|39.93|40.07|39.87|111
1722423600000|2024-07-31 11:00:00|40.09|39.89|40.13|39.93|40.17|39.97|40.06|39.86|100
1722423900000|2024-07-31 11:05:00|40.12|39.92|40.24|40.04|40.24|40.04|40.1|39.9|91
1722424200000|2024-07-31 11:10:00|40.25|40.05|40.21|40.01|40.27|40.07|40.19|39.99|71
1722424500000|2024-07-31 11:15:00|40.2|40|40.27|40.07|40.33|40.13|40.2|40|71
1722424800000|2024-07-31 11:20:00|40.26|40.06|40.21|40.01|40.28|40.08|40.2|40|77
1722425100000|2024-07-31 11:25:00|40.2|40|40.14|39.94|40.21|40.01|40.13|39.93|105
1722425400000|2024-07-31 11:30:00|40.13|39.93|40.22|40.02|40.23|40.03|40.12|39.92|102
1722425700000|2024-07-31 11:35:00|40.21|40.01|40.21|40.01|40.27|40.07|40.2|40|83
1722426000000|2024-07-31 11:40:00|40.22|40.02|40.2|40|40.22|40.02|40.17|39.97|105
1722426300000|2024-07-31 11:45:00|40.21|40.01|40.24|40.04|40.28|40.08|40.2|40|117
1722426600000|2024-07-31 11:50:00|40.25|40.05|40.35|40.15|40.36|40.16|40.25|40.05|65
1722426900000|2024-07-31 11:55:00|40.36|40.16|40.42|40.22|40.43|40.23|40.34|40.14|51
1722427200000|2024-07-31 12:00:00|40.41|40.21|40.46|40.26|40.46|40.26|40.4|40.2|84
1722427500000|2024-07-31 12:05:00|40.45|40.25|40.52|40.32|40.52|40.32|40.45|40.25|57
1722427800000|2024-07-31 12:10:00|40.51|40.31|40.53|40.33|40.56|40.36|40.5|40.3|57
1722428100000|2024-07-31 12:15:00|40.54|40.34|40.59|40.39|40.6|40.4|40.51|40.31|106
1722428400000|2024-07-31 12:20:00|40.58|40.38|40.52|40.32|40.59|40.39|40.52|40.32|47
1722428700000|2024-07-31 12:25:00|40.53|40.33|40.56|40.36|40.56|40.36|40.46|40.26|66
1722429000000|2024-07-31 12:30:00|40.55|40.35|40.59|40.39|40.62|40.42|40.49|40.29|104
1722429300000|2024-07-31 12:35:00|40.6|40.4|40.5|40.3|40.61|40.41|40.48|40.28|148
1722429600000|2024-07-31 12:40:00|40.51|40.31|40.58|40.38|40.61|40.41|40.51|40.31|60
1722429900000|2024-07-31 12:45:00|40.59|40.39|40.62|40.42|40.64|40.44|40.56|40.36|54
1722430200000|2024-07-31 12:50:00|40.61|40.41|40.48|40.28|40.61|40.41|40.44|40.24|71
1722430500000|2024-07-31 12:55:00|40.49|40.29|40.46|40.26|40.49|40.29|40.44|40.24|90
1722430800000|2024-07-31 13:00:00|40.45|40.25|40.52|40.32|40.53|40.33|40.45|40.25|47
1722431100000|2024-07-31 13:05:00|40.51|40.31|40.49|40.29|40.53|40.33|40.48|40.28|33
1722431400000|2024-07-31 13:10:00|40.48|40.28|40.51|40.31|40.51|40.31|40.46|40.26|51
1722431700000|2024-07-31 13:15:00|40.5|40.3|40.57|40.37|40.59|40.39|40.48|40.28|85
1722432000000|2024-07-31 13:20:00|40.56|40.36|40.58|40.38|40.64|40.44|40.55|40.35|74
1722432300000|2024-07-31 13:25:00|40.59|40.39|40.58|40.38|40.6|40.4|40.57|40.37|84
1722432600000|2024-07-31 13:30:00|40.57|40.37|40.67|40.47|40.7|40.5|40.55|40.35|141
1722432900000|2024-07-31 13:35:00|40.68|40.48|40.74|40.54|40.74|40.54|40.65|40.45|77
1722433200000|2024-07-31 13:40:00|40.75|40.55|40.67|40.47|40.8|40.6|40.67|40.47|52
1722433500000|2024-07-31 13:45:00|40.68|40.48|40.62|40.42|40.73|40.53|40.62|40.42|94
1722433800000|2024-07-31 13:50:00|40.61|40.41|40.5|40.3|40.61|40.41|40.5|40.3|69
1722434100000|2024-07-31 13:55:00|40.49|40.29|40.42|40.22|40.49|40.29|40.42|40.22|46
1722434400000|2024-07-31 14:00:00|40.41|40.21|40.45|40.25|40.48|40.28|40.38|40.18|159
1722434700000|2024-07-31 14:05:00|40.44|40.24|40.45|40.25|40.47|40.27|40.4|40.2|83
1722435000000|2024-07-31 14:10:00|40.46|40.26|40.41|40.21|40.47|40.27|40.37|40.17|100
1722435300000|2024-07-31 14:15:00|40.42|40.22|40.34|40.14|40.45|40.25|40.3|40.1|139
1722435600000|2024-07-31 14:20:00|40.35|40.15|40.26|40.06|40.35|40.15|40.23|40.03|105
1722435900000|2024-07-31 14:25:00|40.25|40.05|40.17|39.97|40.26|40.06|40.09|39.89|133
1722436200000|2024-07-31 14:30:00|40.16|39.96|40.23|40.03|40.26|40.06|40.16|39.96|181
1722436500000|2024-07-31 14:35:00|40.24|40.04|40.34|40.14|40.35|40.15|40.23|40.03|132
1722436800000|2024-07-31 14:40:00|40.35|40.15|40.26|40.06|40.35|40.15|40.23|40.03|159
1722437100000|2024-07-31 14:45:00|40.27|40.07|40.29|40.09|40.39|40.19|40.24|40.04|191
1722437400000|2024-07-31 14:50:00|40.28|40.08|40.21|40.01|40.29|40.09|40.2|40|86
1722437700000|2024-07-31 14:55:00|40.23|40.03|40.48|40.28|40.48|40.28|40.23|40.03|317
1722438000000|2024-07-31 15:00:00|40.45|40.25|40.51|40.31|40.55|40.35|40.38|40.18|433
1722438300000|2024-07-31 15:05:00|40.5|40.3|40.36|40.16|40.51|40.31|40.36|40.16|359
1722438600000|2024-07-31 15:10:00|40.37|40.17|40.4|40.2|40.48|40.28|40.35|40.15|343
1722438900000|2024-07-31 15:15:00|40.39|40.19|40.43|40.23|40.5|40.3|40.36|40.16|351
1722439200000|2024-07-31 15:20:00|40.42|40.22|40.45|40.25|40.51|40.31|40.42|40.22|346
1722439500000|2024-07-31 15:25:00|40.44|40.24|40.38|40.18|40.47|40.27|40.36|40.16|270
1722439800000|2024-07-31 15:30:00|40.39|40.19|40.43|40.23|40.45|40.25|40.34|40.14|331
1722440100000|2024-07-31 15:35:00|40.44|40.24|40.54|40.34|40.54|40.34|40.42|40.22|227
1722440400000|2024-07-31 15:40:00|40.53|40.33|40.46|40.26|40.53|40.33|40.45|40.25|179
1722440700000|2024-07-31 15:45:00|40.45|40.25|40.36|40.16|40.45|40.25|40.35|40.15|64
1722441000000|2024-07-31 15:50:00|40.35|40.15|40.36|40.16|40.4|40.2|40.35|40.15|291
1722441300000|2024-07-31 15:55:00|40.37|40.17|40.32|40.12|40.38|40.18|40.3|40.1|207
1722441600000|2024-07-31 16:00:00|40.33|40.13|40.36|40.16|40.4|40.2|40.28|40.08|271
1722441900000|2024-07-31 16:05:00|40.35|40.15|40.43|40.23|40.44|40.24|40.32|40.12|252
1722442200000|2024-07-31 16:10:00|40.42|40.22|40.5|40.3|40.55|40.35|40.42|40.22|107
1722442500000|2024-07-31 16:15:00|40.51|40.31|40.47|40.27|40.56|40.36|40.45|40.25|176
1722442800000|2024-07-31 16:20:00|40.46|40.26|40.48|40.28|40.59|40.39|40.46|40.26|130
1722443100000|2024-07-31 16:25:00|40.49|40.29|40.46|40.26|40.49|40.29|40.43|40.23|116
1722443400000|2024-07-31 16:30:00|40.45|40.25|40.4|40.2|40.47|40.27|40.36|40.16|149
1722443700000|2024-07-31 16:35:00|40.41|40.21|40.35|40.15|40.41|40.21|40.32|40.12|229
1722444000000|2024-07-31 16:40:00|40.34|40.14|40.33|40.13|40.42|40.22|40.33|40.13|197
1722444300000|2024-07-31 16:45:00|40.32|40.12|40.29|40.09|40.33|40.13|40.18|39.98|255
1722444600000|2024-07-31 16:50:00|40.3|40.1|40.24|40.04|40.33|40.13|40.2|40|310
1722444900000|2024-07-31 16:55:00|40.23|40.03|40.27|40.07|40.3|40.1|40.23|40.03|182
1722445200000|2024-07-31 17:00:00|40.26|40.06|40.27|40.07|40.27|40.07|40.19|39.99|214
1722445500000|2024-07-31 17:05:00|40.28|40.08|40.3|40.1|40.33|40.13|40.27|40.07|194
1722445800000|2024-07-31 17:10:00|40.29|40.09|40.31|40.11|40.36|40.16|40.28|40.08|153
1722446100000|2024-07-31 17:15:00|40.3|40.1|40.28|40.08|40.35|40.15|40.28|40.08|138
1722446400000|2024-07-31 17:20:00|40.29|40.09|40.39|40.19|40.4|40.2|40.25|40.05|276
1722446700000|2024-07-31 17:25:00|40.4|40.2|40.46|40.26|40.46|40.26|40.37|40.17|177
1722447000000|2024-07-31 17:30:00|40.45|40.25|40.43|40.23|40.47|40.27|40.37|40.17|281
1722447300000|2024-07-31 17:35:00|40.44|40.24|40.37|40.17|40.49|40.29|40.37|40.17|116
1722447600000|2024-07-31 17:40:00|40.38|40.18|40.54|40.34|40.55|40.35|40.37|40.17|234
1722447900000|2024-07-31 17:45:00|40.55|40.35|40.58|40.38|40.64|40.44|40.53|40.33|203
1722448200000|2024-07-31 17:50:00|40.57|40.37|40.51|40.31|40.63|40.43|40.51|40.31|173
1722448500000|2024-07-31 17:55:00|40.52|40.32|40.49|40.29|40.56|40.36|40.44|40.24|120
1722448800000|2024-07-31 18:00:00|40.5|40.3|40.44|40.24|40.54|40.34|40.35|40.15|291
1722449100000|2024-07-31 18:05:00|40.45|40.25|40.38|40.18|40.54|40.34|40.37|40.17|113
1722449400000|2024-07-31 18:10:00|40.37|40.17|40.31|40.11|40.94|40.19|40.28|39.51|123
1722449700000|2024-07-31 18:15:00|40.3|40.1|40.27|40.07|40.91|40.14|40.27|39.51|76
1722450000000|2024-07-31 18:20:00|40.28|40.08|40.11|39.91|40.29|40.09|40.11|39.91|77
1722450300000|2024-07-31 18:25:00|40.1|39.9|40.11|39.91|40.14|39.94|40.06|39.86|62
1722450600000|2024-07-31 18:30:00|40.12|39.92|40.24|40.04|40.36|40.16|40.1|39.9|130
1722450900000|2024-07-31 18:35:00|40.23|40.03|40.16|39.96|40.24|40.04|40.06|39.86|190
1722451200000|2024-07-31 18:40:00|40.15|39.95|40.31|40.11|40.4|40.2|40.15|39.95|356
1722451500000|2024-07-31 18:45:00|40.3|40.1|40.33|40.13|40.36|40.16|40.23|40.03|227
1722451800000|2024-07-31 18:50:00|40.34|40.14|40.34|40.14|40.43|40.23|40.33|40.13|229
1722452100000|2024-07-31 18:55:00|40.33|40.13|40.43|40.23|40.44|40.24|40.32|40.12|145
1722452400000|2024-07-31 19:00:00|40.44|40.24|40.51|40.31|40.57|40.37|40.4|40.2|236
1722452700000|2024-07-31 19:05:00|40.5|40.3|40.28|40.08|40.52|40.32|40.28|40.08|153
1722453000000|2024-07-31 19:10:00|40.29|40.09|40.28|40.08|40.34|40.14|40.24|40.04|221
1722453300000|2024-07-31 19:15:00|40.29|40.09|40.17|39.97|40.3|40.1|40.16|39.96|172
1722453600000|2024-07-31 19:20:00|40.16|39.96|40.09|39.89|40.23|40.03|40.08|39.88|193
1722453900000|2024-07-31 19:25:00|40.08|39.88|39.97|39.77|40.09|39.89|39.86|39.66|162
1722454200000|2024-07-31 19:30:00|39.96|39.76|40.11|39.91|40.12|39.92|39.86|39.66|282
1722454500000|2024-07-31 19:35:00|40.12|39.92|39.91|39.71|40.2|40|39.9|39.7|188
1722454800000|2024-07-31 19:40:00|39.92|39.72|39.81|39.61|39.99|39.79|39.73|39.53|203
1722455100000|2024-07-31 19:45:00|39.8|39.6|39.66|39.46|39.81|39.61|39.66|39.46|209
1722455400000|2024-07-31 19:50:00|39.64|39.44|39.56|39.36|39.68|39.48|39.32|39.12|375
1722455700000|2024-07-31 19:55:00|39.55|39.35|39.63|39.43|39.63|39.43|39.45|39.25|324
1722456000000|2024-07-31 20:00:00|39.62|39.42|39.58|39.38|39.62|39.42|39.36|39.16|299
1722456300000|2024-07-31 20:05:00|39.59|39.39|39.48|39.28|39.65|39.45|39.43|39.23|349
1722456600000|2024-07-31 20:10:00|39.47|39.27|39.35|39.15|39.48|39.28|39.25|39.05|300
1722456900000|2024-07-31 20:15:00|39.34|39.14|39.14|38.94|39.45|39.25|39.06|38.86|301
1722457200000|2024-07-31 20:20:00|39.15|38.95|39.23|39.03|39.3|39.1|39.1|38.9|272
1722457500000|2024-07-31 20:25:00|39.24|39.04|39.34|39.14|39.41|39.21|39.2|39|186
1722457800000|2024-07-31 20:30:00|39.33|39.13|39.2|39|39.39|39.19|39.2|39|173
1722458100000|2024-07-31 20:35:00|39.21|39.01|39.14|38.94|39.25|39.05|39.12|38.92|137
1722458400000|2024-07-31 20:40:00|39.15|38.95|39.23|39.03|39.32|39.12|39.15|38.95|174
1722458700000|2024-07-31 20:45:00|39.22|39.02|39.13|38.93|39.25|39.05|39.13|38.93|150
1722459000000|2024-07-31 20:50:00|39.14|38.94|39.02|38.82|39.18|38.98|39.02|38.82|153
1722459300000|2024-07-31 20:55:00|39.01|38.81|39.06|38.86|39.13|38.93|38.96|38.76|198
1722459600000|2024-07-31 21:00:00|39.05|38.85|39.11|38.91|39.2|39|38.96|38.76|133
1722459900000|2024-07-31 21:05:00|39.12|38.92|39.02|38.82|39.14|38.94|39.02|38.82|133
1722460200000|2024-07-31 21:10:00|39.03|38.83|39.26|39.06|39.26|39.06|39.02|38.82|125
1722460500000|2024-07-31 21:15:00|39.27|39.07|39.29|39.09|39.34|39.14|39.19|38.99|81
1722460800000|2024-07-31 21:20:00|39.28|39.08|39.27|39.07|39.35|39.15|39.25|39.05|41
1722461100000|2024-07-31 21:25:00|39.26|39.06|38.97|38.77|39.26|39.06|38.97|38.77|56
1722461400000|2024-07-31 21:30:00|38.98|38.78|38.9|38.7|39.09|38.89|38.89|38.69|85
1722461700000|2024-07-31 21:35:00|38.89|38.69|38.92|38.72|38.94|38.74|38.89|38.69|63
1722462000000|2024-07-31 21:40:00|38.91|38.71|38.94|38.74|38.94|38.74|38.9|38.7|16
1722462300000|2024-07-31 21:45:00|38.93|38.73|38.96|38.76|38.96|38.76|38.93|38.73|24
1722462600000|2024-07-31 21:50:00|38.97|38.77|39.15|38.95|39.15|38.95|38.97|38.77|19
1722462900000|2024-07-31 21:55:00|39.16|38.96|39.16|38.96|39.21|39.01|39.15|38.95|47
1722463200000|2024-07-31 22:00:00|39.17|38.97|39.16|38.96|39.2|39|39.11|38.91|74
1722463500000|2024-07-31 22:05:00|39.17|38.97|39.08|38.88|39.23|39.03|39.06|38.86|88
1722463800000|2024-07-31 22:10:00|39.09|38.89|39.09|38.89|39.16|38.96|39.08|38.88|57
1722464100000|2024-07-31 22:15:00|39.08|38.88|39|38.8|39.1|38.9|39|38.8|58
1722464400000|2024-07-31 22:20:00|38.99|38.79|39|38.8|39.01|38.81|38.92|38.72|83
1722464700000|2024-07-31 22:25:00|38.99|38.79|38.9|38.7|38.99|38.79|38.9|38.7|86
1722465000000|2024-07-31 22:30:00|38.88|38.68|39.01|38.81|39.01|38.81|38.84|38.64|80
1722465300000|2024-07-31 22:35:00|39|38.8|39.14|38.94|39.18|38.98|39|38.8|125
1722465600000|2024-07-31 22:40:00|39.15|38.95|39.09|38.89|39.15|38.95|39.06|38.86|136
1722465900000|2024-07-31 22:45:00|39.08|38.88|39.14|38.94|39.16|38.96|39.08|38.88|97
1722466200000|2024-07-31 22:50:00|39.15|38.95|39.16|38.96|39.18|38.98|39.1|38.9|109
1722466500000|2024-07-31 22:55:00|39.17|38.97|39.13|38.93|39.18|38.98|39.13|38.93|77
1722466800000|2024-07-31 23:00:00|39.12|38.92|39.03|38.83|39.14|38.94|39.02|38.82|73
1722467100000|2024-07-31 23:05:00|39.05|38.85|39.03|38.83|39.05|38.85|39.01|38.81|73
1722467400000|2024-07-31 23:10:00|39.05|38.85|39.02|38.82|39.07|38.87|39.01|38.81|58
1722467700000|2024-07-31 23:15:00|39.01|38.81|38.94|38.74|39.03|38.83|38.94|38.74|70
1722468000000|2024-07-31 23:20:00|38.95|38.75|39.03|38.83|39.04|38.84|38.95|38.75|75
1722468300000|2024-07-31 23:25:00|39.02|38.82|39.1|38.9|39.1|38.9|39.02|38.82|42
1722468600000|2024-07-31 23:30:00|39.09|38.89|39.01|38.81|39.12|38.92|39.01|38.81|63
1722468900000|2024-07-31 23:35:00|39|38.8|38.93|38.73|39.03|38.83|38.93|38.73|64
1722469200000|2024-07-31 23:40:00|38.92|38.72|39|38.8|39.01|38.81|38.91|38.71|41
1722469500000|2024-07-31 23:45:00|39.01|38.81|39|38.8|39.03|38.83|39|38.8|40
1722469800000|2024-07-31 23:50:00|39.01|38.81|38.99|38.79|39.01|38.81|38.96|38.76|73
1722470100000|2024-07-31 23:55:00|38.98|38.78|38.92|38.72|38.99|38.79|38.92|38.72|108
1722470400000|2024-08-01 00:00:00|38.91|38.71|39.08|38.88|39.09|38.89|38.91|38.71|127
1722470700000|2024-08-01 00:05:00|39.09|38.89|39.13|38.93|39.15|38.95|39.02|38.82|81
1722471000000|2024-08-01 00:10:00|39.14|38.94|39.06|38.86|39.14|38.94|39.01|38.81|91
1722471300000|2024-08-01 00:15:00|39.07|38.87|39.04|38.84|39.14|38.94|39.03|38.83|121
1722471600000|2024-08-01 00:20:00|39.06|38.86|39.02|38.82|39.08|38.88|39.01|38.81|93
1722471900000|2024-08-01 00:25:00|39.01|38.81|39|38.8|39.07|38.87|38.98|38.78|120
1722472200000|2024-08-01 00:30:00|38.99|38.79|39.14|38.94|39.14|38.94|38.98|38.78|246
1722472500000|2024-08-01 00:35:00|39.13|38.93|39.25|39.05|39.26|39.06|39.13|38.93|149
1722472800000|2024-08-01 00:40:00|39.24|39.04|39.06|38.86|39.25|39.05|39.06|38.86|124
1722473100000|2024-08-01 00:45:00|39.05|38.85|39|38.8|39.05|38.85|38.94|38.74|159
1722473400000|2024-08-01 00:50:00|39.01|38.81|39.06|38.86|39.1|38.9|39.01|38.81|73
1722473700000|2024-08-01 00:55:00|39.05|38.85|39.12|38.92|39.14|38.94|39.04|38.84|54
1722474000000|2024-08-01 01:00:00|39.11|38.91|39.13|38.93|39.17|38.97|39.08|38.88|152
1722474300000|2024-08-01 01:05:00|39.12|38.92|38.94|38.74|39.12|38.92|38.94|38.74|75
1722474600000|2024-08-01 01:10:00|38.93|38.73|38.88|38.68|39.02|38.82|38.88|38.68|84
1722474900000|2024-08-01 01:15:00|38.89|38.69|38.88|38.68|38.9|38.7|38.84|38.64|28
1722475200000|2024-08-01 01:20:00|38.89|38.69|38.86|38.66|38.91|38.71|38.82|38.62|95
1722475500000|2024-08-01 01:25:00|38.85|38.65|39|38.8|39.01|38.81|38.85|38.65|74
1722475800000|2024-08-01 01:30:00|38.99|38.79|38.86|38.66|39|38.8|38.84|38.64|91
1722476100000|2024-08-01 01:35:00|38.85|38.65|38.87|38.67|38.88|38.68|38.68|38.48|169
1722476400000|2024-08-01 01:40:00|38.88|38.68|39.09|38.89|39.12|38.92|38.88|38.68|162
1722476700000|2024-08-01 01:45:00|39.1|38.9|39.03|38.83|39.1|38.9|38.98|38.78|228
1722477000000|2024-08-01 01:50:00|39.02|38.82|38.94|38.74|39.06|38.86|38.92|38.72|121
1722477300000|2024-08-01 01:55:00|38.93|38.73|38.9|38.7|38.95|38.75|38.87|38.67|71
1722477600000|2024-08-01 02:00:00|38.91|38.71|38.88|38.68|38.96|38.76|38.82|38.62|145
1722477900000|2024-08-01 02:05:00|38.87|38.67|38.79|38.59|38.87|38.67|38.72|38.52|126
1722478200000|2024-08-01 02:10:00|38.8|38.6|38.88|38.68|38.92|38.72|38.8|38.6|109
1722478500000|2024-08-01 02:15:00|38.87|38.67|38.66|38.46|38.88|38.68|38.66|38.46|115
1722478800000|2024-08-01 02:20:00|38.67|38.47|38.73|38.53|38.77|38.57|38.64|38.44|235
1722479100000|2024-08-01 02:25:00|38.74|38.54|38.67|38.47|38.79|38.59|38.67|38.47|160
1722479400000|2024-08-01 02:30:00|38.66|38.46|38.84|38.64|38.85|38.65|38.58|38.38|189
1722479700000|2024-08-01 02:35:00|38.83|38.63|38.79|38.59|38.83|38.63|38.75|38.55|146
1722480000000|2024-08-01 02:40:00|38.8|38.6|38.82|38.62|38.83|38.63|38.73|38.53|117
1722480300000|2024-08-01 02:45:00|38.81|38.61|38.77|38.57|38.83|38.63|38.74|38.54|113
1722480600000|2024-08-01 02:50:00|38.76|38.56|38.82|38.62|38.86|38.66|38.75|38.55|109
1722480900000|2024-08-01 02:55:00|38.81|38.61|38.8|38.6|38.83|38.63|38.78|38.58|82
1722481200000|2024-08-01 03:00:00|38.79|38.59|38.72|38.52|38.79|38.59|38.65|38.45|110
1722481500000|2024-08-01 03:05:00|38.73|38.53|38.67|38.47|38.76|38.56|38.64|38.44|200
1722481800000|2024-08-01 03:10:00|38.66|38.46|38.71|38.51|38.78|38.58|38.65|38.45|141
1722482100000|2024-08-01 03:15:00|38.74|38.54|38.77|38.57|38.77|38.57|38.68|38.48|206
1722482400000|2024-08-01 03:20:00|38.78|38.58|38.82|38.62|38.85|38.65|38.77|38.57|243
1722482700000|2024-08-01 03:25:00|38.83|38.63|38.88|38.68|38.89|38.69|38.81|38.61|268
1722483000000|2024-08-01 03:30:00|38.89|38.69|38.91|38.71|38.92|38.72|38.87|38.67|135
1722483300000|2024-08-01 03:35:00|38.92|38.72|38.84|38.64|38.93|38.73|38.84|38.64|353
1722483600000|2024-08-01 03:40:00|38.85|38.65|38.87|38.67|38.9|38.7|38.82|38.62|159
1722483900000|2024-08-01 03:45:00|38.86|38.66|38.86|38.66|38.9|38.7|38.84|38.64|163
1722484200000|2024-08-01 03:50:00|38.85|38.65|38.84|38.64|38.9|38.7|38.84|38.64|173
1722484500000|2024-08-01 03:55:00|38.85|38.65|38.81|38.61|38.85|38.65|38.8|38.6|101
1722484800000|2024-08-01 04:00:00|38.8|38.6|38.8|38.6|38.84|38.64|38.78|38.58|107
1722485100000|2024-08-01 04:05:00|38.81|38.61|38.87|38.67|38.89|38.69|38.81|38.61|110
1722485400000|2024-08-01 04:10:00|38.88|38.68|38.89|38.69|38.93|38.73|38.87|38.67|114
1722485700000|2024-08-01 04:15:00|38.88|38.68|38.71|38.51|38.89|38.69|38.69|38.49|130
1722486000000|2024-08-01 04:20:00|38.72|38.52|38.66|38.46|38.79|38.59|38.65|38.45|123
1722486300000|2024-08-01 04:25:00|38.65|38.45|38.58|38.38|38.74|38.54|38.47|38.27|171
1722486600000|2024-08-01 04:30:00|38.59|38.39|38.54|38.34|38.66|38.46|38.47|38.27|241
1722486900000|2024-08-01 04:35:00|38.55|38.35|38.54|38.34|38.6|38.4|38.36|38.16|217
1722487200000|2024-08-01 04:40:00|38.53|38.33|38.43|38.23|38.53|38.33|38.42|38.22|234
1722487500000|2024-08-01 04:45:00|38.42|38.22|38.2|38|38.47|38.27|38.09|37.89|258
1722487800000|2024-08-01 04:50:00|38.19|37.99|38.15|37.95|38.25|38.05|38.11|37.91|253
1722488100000|2024-08-01 04:55:00|38.14|37.94|38.19|37.99|38.22|38.02|38.07|37.87|192
1722488400000|2024-08-01 05:00:00|38.18|37.98|38.02|37.82|38.19|37.99|37.99|37.79|232
1722488700000|2024-08-01 05:05:00|38.03|37.83|38.25|38.05|38.26|38.06|38|37.8|270
1722489000000|2024-08-01 05:10:00|38.26|38.06|38.42|38.22|38.42|38.22|38.26|38.06|200
1722489300000|2024-08-01 05:15:00|38.41|38.21|38.4|38.2|38.48|38.28|38.33|38.13|250
1722489600000|2024-08-01 05:20:00|38.39|38.19|38.41|38.21|38.45|38.25|38.32|38.12|282
1722489900000|2024-08-01 05:25:00|38.4|38.2|38.51|38.31|38.51|38.31|38.4|38.2|192
1722490200000|2024-08-01 05:30:00|38.52|38.32|38.52|38.32|38.54|38.34|38.44|38.24|274
1722490500000|2024-08-01 05:35:00|38.53|38.33|38.56|38.36|38.7|38.5|38.53|38.33|107
1722490800000|2024-08-01 05:40:00|38.57|38.37|38.66|38.46|38.67|38.47|38.55|38.35|162
1722491100000|2024-08-01 05:45:00|38.65|38.45|38.62|38.42|38.67|38.47|38.58|38.38|120
1722491400000|2024-08-01 05:50:00|38.61|38.41|38.66|38.46|38.7|38.5|38.61|38.41|141
1722491700000|2024-08-01 05:55:00|38.67|38.47|38.7|38.5|38.7|38.5|38.65|38.45|98
1722492000000|2024-08-01 06:00:00|38.69|38.49|38.64|38.44|38.7|38.5|38.64|38.44|304
1722492300000|2024-08-01 06:05:00|38.65|38.45|38.58|38.38|38.68|38.48|38.55|38.35|265
1722492600000|2024-08-01 06:10:00|38.59|38.39|38.61|38.41|38.61|38.41|38.54|38.34|145
1722492900000|2024-08-01 06:15:00|38.62|38.42|38.65|38.45|38.65|38.45|38.58|38.38|169
1722493200000|2024-08-01 06:20:00|38.64|38.44|38.63|38.43|38.67|38.47|38.62|38.42|184
1722493500000|2024-08-01 06:25:00|38.64|38.44|38.62|38.42|38.64|38.44|38.61|38.41|140
1722493800000|2024-08-01 06:30:00|38.61|38.41|38.57|38.37|38.62|38.42|38.53|38.33|245
1722494100000|2024-08-01 06:35:00|38.59|38.39|38.65|38.45|38.66|38.46|38.56|38.36|279
1722494400000|2024-08-01 06:40:00|38.66|38.46|38.72|38.52|38.72|38.52|38.66|38.46|177
1722494700000|2024-08-01 06:45:00|38.71|38.51|38.63|38.43|38.74|38.54|38.61|38.41|289
1722495000000|2024-08-01 06:50:00|38.62|38.42|38.55|38.35|38.65|38.45|38.55|38.35|361
1722495300000|2024-08-01 06:55:00|38.56|38.36|38.47|38.27|38.64|38.44|38.46|38.26|179
1722495600000|2024-08-01 07:00:00|38.48|38.28|38.53|38.33|38.57|38.37|38.47|38.27|36
1722495900000|2024-08-01 07:05:00|38.54|38.34|38.63|38.43|38.64|38.44|38.54|38.34|33
1722496200000|2024-08-01 07:10:00|38.62|38.42|38.7|38.5|38.75|38.55|38.62|38.42|19
1722496500000|2024-08-01 07:15:00|38.69|38.49|38.64|38.44|38.72|38.52|38.62|38.42|82
1722496800000|2024-08-01 07:20:00|38.63|38.43|38.6|38.4|38.65|38.45|38.59|38.39|75
1722497100000|2024-08-01 07:25:00|38.61|38.41|38.7|38.5|38.7|38.5|38.61|38.41|165
1722497400000|2024-08-01 07:30:00|38.69|38.49|38.66|38.46|38.71|38.51|38.61|38.41|278
1722497700000|2024-08-01 07:35:00|38.65|38.45|38.63|38.43|38.69|38.49|38.61|38.41|151
1722498000000|2024-08-01 07:40:00|38.62|38.42|38.65|38.45|38.68|38.48|38.62|38.42|204
1722498300000|2024-08-01 07:45:00|38.66|38.46|38.7|38.5|38.73|38.53|38.65|38.45|173
1722498600000|2024-08-01 07:50:00|38.71|38.51|38.65|38.45|38.74|38.54|38.65|38.45|209
1722498900000|2024-08-01 07:55:00|38.64|38.44|38.64|38.44|38.66|38.46|38.63|38.43|25
1722499200000|2024-08-01 08:00:00|38.65|38.45|38.73|38.53|38.75|38.55|38.61|38.41|134
1722499500000|2024-08-01 08:05:00|38.74|38.54|38.66|38.46|38.74|38.54|38.65|38.45|96
1722499800000|2024-08-01 08:10:00|38.65|38.45|38.67|38.47|38.67|38.47|38.61|38.41|99
1722500100000|2024-08-01 08:15:00|38.66|38.46|38.68|38.48|38.72|38.52|38.63|38.43|95
1722500400000|2024-08-01 08:20:00|38.67|38.47|38.68|38.48|38.7|38.5|38.65|38.45|82
1722500700000|2024-08-01 08:25:00|38.67|38.47|38.68|38.48|38.68|38.48|38.65|38.45|26
1722501000000|2024-08-01 08:30:00|38.67|38.47|38.73|38.53|38.74|38.54|38.67|38.47|94
1722501300000|2024-08-01 08:35:00|38.74|38.54|38.76|38.56|38.78|38.58|38.72|38.52|136
1722501600000|2024-08-01 08:40:00|38.75|38.55|38.74|38.54|38.76|38.56|38.72|38.52|174
1722501900000|2024-08-01 08:45:00|38.73|38.53|38.67|38.47|38.73|38.53|38.67|38.47|45
1722502200000|2024-08-01 08:50:00|38.68|38.48|38.73|38.53|38.73|38.53|38.67|38.47|5
1722502500000|2024-08-01 08:55:00|38.74|38.54|38.74|38.54|38.77|38.57|38.73|38.53|75
1722502800000|2024-08-01 09:00:00|38.73|38.53|38.74|38.54|38.76|38.56|38.71|38.51|38
1722503100000|2024-08-01 09:05:00|38.75|38.55|38.8|38.6|38.8|38.6|38.73|38.53|54
1722503400000|2024-08-01 09:10:00|38.81|38.61|38.84|38.64|38.84|38.64|38.8|38.6|42
1722503700000|2024-08-01 09:15:00|38.83|38.63|38.74|38.54|38.85|38.65|38.74|38.54|54
1722504000000|2024-08-01 09:20:00|38.73|38.53|38.73|38.53|38.78|38.58|38.71|38.51|77
1722504300000|2024-08-01 09:25:00|38.72|38.52|38.75|38.55|38.76|38.56|38.71|38.51|42
1722504600000|2024-08-01 09:30:00|38.74|38.54|38.77|38.57|38.79|38.59|38.71|38.51|48
1722504900000|2024-08-01 09:35:00|38.76|38.56|38.76|38.56|38.77|38.57|38.72|38.52|53
1722505200000|2024-08-01 09:40:00|38.75|38.55|38.76|38.56|38.78|38.58|38.75|38.55|172
1722505500000|2024-08-01 09:45:00|38.75|38.55|38.72|38.52|38.76|38.56|38.72|38.52|114
1722505800000|2024-08-01 09:50:00|38.73|38.53|38.68|38.48|38.73|38.53|38.66|38.46|80
1722506100000|2024-08-01 09:55:00|38.69|38.49|38.69|38.49|38.69|38.49|38.68|38.48|41
1722506400000|2024-08-01 10:00:00|38.68|38.48|38.63|38.43|38.69|38.49|38.62|38.42|90
1722506700000|2024-08-01 10:05:00|38.64|38.44|38.69|38.49|38.69|38.49|38.63|38.43|34
1722507000000|2024-08-01 10:10:00|38.68|38.48|38.77|38.57|38.77|38.57|38.68|38.48|78
1722507300000|2024-08-01 10:15:00|38.76|38.56|38.76|38.56|38.77|38.57|38.73|38.53|26
1722507600000|2024-08-01 10:20:00|38.75|38.55|38.8|38.6|38.8|38.6|38.7|38.5|228
1722507900000|2024-08-01 10:25:00|38.79|38.59|38.87|38.67|38.87|38.67|38.78|38.58|114
1722508200000|2024-08-01 10:30:00|38.86|38.66|38.91|38.71|38.93|38.73|38.86|38.66|72
1722508500000|2024-08-01 10:35:00|38.92|38.72|38.92|38.72|38.99|38.79|38.91|38.71|134
1722508800000|2024-08-01 10:40:00|38.91|38.71|38.85|38.65|38.92|38.72|38.83|38.63|111
1722509100000|2024-08-01 10:45:00|38.84|38.64|38.89|38.69|38.91|38.71|38.84|38.64|80
1722509400000|2024-08-01 10:50:00|38.91|38.71|38.97|38.77|38.98|38.78|38.91|38.71|155
1722509700000|2024-08-01 10:55:00|38.96|38.76|38.98|38.78|39.01|38.81|38.96|38.76|198
1722510000000|2024-08-01 11:00:00|38.97|38.77|39.02|38.82|39.05|38.85|38.9|38.7|139
1722510300000|2024-08-01 11:05:00|39.03|38.83|38.95|38.75|39.05|38.85|38.94|38.74|59
1722510600000|2024-08-01 11:10:00|38.96|38.76|38.95|38.75|38.97|38.77|38.91|38.71|56
1722510900000|2024-08-01 11:15:00|38.94|38.74|39.02|38.82|39.02|38.82|38.88|38.68|101
1722511200000|2024-08-01 11:20:00|39.01|38.81|39.06|38.86|39.06|38.86|38.97|38.77|88
1722511500000|2024-08-01 11:25:00|39.05|38.85|39.1|38.9|39.13|38.93|39.02|38.82|73
1722511800000|2024-08-01 11:30:00|39.11|38.91|39.08|38.88|39.14|38.94|39.04|38.84|100
1722512100000|2024-08-01 11:35:00|39.1|38.9|39.06|38.86|39.11|38.91|39.06|38.86|67
1722512400000|2024-08-01 11:40:00|39.05|38.85|39.14|38.94|39.14|38.94|39.03|38.83|83
1722512700000|2024-08-01 11:45:00|39.13|38.93|39.14|38.94|39.2|39|39.11|38.91|128
1722513000000|2024-08-01 11:50:00|39.15|38.95|39.24|39.04|39.24|39.04|39.14|38.94|104
1722513300000|2024-08-01 11:55:00|39.25|39.05|39.27|39.07|39.3|39.1|39.24|39.04|87
1722513600000|2024-08-01 12:00:00|39.26|39.06|39.37|39.17|39.37|39.17|39.22|39.02|80
1722513900000|2024-08-01 12:05:00|39.38|39.18|39.4|39.2|39.43|39.23|39.35|39.15|87
1722514200000|2024-08-01 12:10:00|39.41|39.21|39.52|39.32|39.52|39.32|39.37|39.17|68
1722514500000|2024-08-01 12:15:00|39.53|39.33|39.53|39.33|39.66|39.46|39.53|39.33|157
1722514800000|2024-08-01 12:20:00|39.54|39.34|39.48|39.28|39.55|39.35|39.44|39.24|162
1722515100000|2024-08-01 12:25:00|39.49|39.29|39.42|39.22|39.52|39.32|39.41|39.21|124
1722515400000|2024-08-01 12:30:00|39.41|39.21|39.62|39.42|39.62|39.42|39.41|39.21|268
1722515700000|2024-08-01 12:35:00|39.61|39.41|39.64|39.44|39.67|39.47|39.53|39.33|215
1722516000000|2024-08-01 12:40:00|39.65|39.45|39.59|39.39|39.68|39.48|39.57|39.37|243
1722516300000|2024-08-01 12:45:00|39.58|39.38|39.49|39.29|39.58|39.38|39.49|39.29|173
1722516600000|2024-08-01 12:50:00|39.51|39.31|39.56|39.36|39.6|39.4|39.51|39.31|100
1722516900000|2024-08-01 12:55:00|39.54|39.34|39.55|39.35|39.55|39.35|39.54|39.34|4
1722517200000|2024-08-01 13:00:00|39.57|39.37|39.57|39.37|39.64|39.44|39.54|39.34|258
1722517500000|2024-08-01 13:05:00|39.56|39.36|39.44|39.24|39.6|39.4|39.42|39.22|227
1722517800000|2024-08-01 13:10:00|39.45|39.25|39.44|39.24|39.49|39.29|39.41|39.21|100
1722518100000|2024-08-01 13:15:00|39.46|39.26|39.37|39.17|39.46|39.26|39.35|39.15|64
1722518400000|2024-08-01 13:20:00|39.38|39.18|39.33|39.13|39.39|39.19|39.29|39.09|122
1722518700000|2024-08-01 13:25:00|39.34|39.14|39.29|39.09|39.34|39.14|39.25|39.05|77
1722519000000|2024-08-01 13:30:00|39.28|39.08|39.29|39.09|39.32|39.12|39.26|39.06|196
1722519300000|2024-08-01 13:35:00|39.28|39.08|39.21|39.01|39.29|39.09|39.18|38.98|198
1722519600000|2024-08-01 13:40:00|39.2|39|39.33|39.13|39.35|39.15|39.2|39|114
1722519900000|2024-08-01 13:45:00|39.34|39.14|39.43|39.23|39.44|39.24|39.27|39.07|339
1722520200000|2024-08-01 13:50:00|39.44|39.24|39.31|39.11|39.44|39.24|39.25|39.05|295
1722520500000|2024-08-01 13:55:00|39.32|39.12|39.31|39.11|39.38|39.18|39.3|39.1|175
1722520800000|2024-08-01 14:00:00|39.32|39.12|39.22|39.02|39.34|39.14|39.22|39.02|139
1722521100000|2024-08-01 14:05:00|39.23|39.03|39.11|38.91|39.23|39.03|39.1|38.9|152
1722521400000|2024-08-01 14:10:00|39.12|38.92|39.11|38.91|39.19|38.99|39.11|38.91|118
1722521700000|2024-08-01 14:15:00|39.12|38.92|38.99|38.79|39.12|38.92|38.98|38.78|101
1722522000000|2024-08-01 14:20:00|38.98|38.78|38.94|38.74|38.99|38.79|38.89|38.69|94
1722522300000|2024-08-01 14:25:00|38.95|38.75|38.81|38.61|38.98|38.78|38.77|38.57|111
1722522600000|2024-08-01 14:30:00|38.8|38.6|38.77|38.57|38.88|38.68|38.71|38.51|178
1722522900000|2024-08-01 14:35:00|38.76|38.56|38.86|38.66|38.87|38.67|38.74|38.54|90
1722523200000|2024-08-01 14:40:00|38.87|38.67|38.76|38.56|38.94|38.74|38.75|38.55|149
1722523500000|2024-08-01 14:45:00|38.75|38.55|38.6|38.4|38.77|38.57|38.57|38.37|168
1722523800000|2024-08-01 14:50:00|38.61|38.41|38.48|38.28|38.68|38.48|38.43|38.23|142
1722524100000|2024-08-01 14:55:00|38.49|38.29|38.29|38.09|38.53|38.33|38.29|38.09|127
1722524400000|2024-08-01 15:00:00|38.3|38.1|38.1|37.9|38.32|38.12|38.02|37.82|315
1722524700000|2024-08-01 15:05:00|38.11|37.91|38.07|37.87|38.16|37.96|38.01|37.81|248
1722525000000|2024-08-01 15:10:00|38.06|37.86|37.95|37.75|38.15|37.95|37.94|37.74|201
1722525300000|2024-08-01 15:15:00|37.94|37.74|38.03|37.83|38.04|37.84|37.91|37.71|370
1722525600000|2024-08-01 15:20:00|38.02|37.82|38.14|37.94|38.17|37.97|37.92|37.72|411
1722525900000|2024-08-01 15:25:00|38.13|37.93|38.05|37.85|38.16|37.96|37.91|37.71|408
1722526200000|2024-08-01 15:30:00|38.04|37.84|38|37.8|38.09|37.89|37.87|37.67|488
1722526500000|2024-08-01 15:35:00|38.01|37.81|38.07|37.87|38.15|37.95|37.97|37.77|467
1722526800000|2024-08-01 15:40:00|38.08|37.88|38.05|37.85|38.13|37.93|38.01|37.81|440
1722527100000|2024-08-01 15:45:00|38.04|37.84|37.93|37.73|38.09|37.89|37.89|37.69|510
1722527400000|2024-08-01 15:50:00|37.92|37.72|38.02|37.82|38.03|37.83|37.87|37.67|533
1722527700000|2024-08-01 15:55:00|38.03|37.83|37.92|37.72|38.13|37.93|37.91|37.71|436
1722528000000|2024-08-01 16:00:00|37.93|37.73|37.71|37.51|37.94|37.74|37.45|37.25|463
1722528300000|2024-08-01 16:05:00|37.72|37.52|37.91|37.71|37.99|37.79|37.64|37.44|484
1722528600000|2024-08-01 16:10:00|37.9|37.7|37.92|37.72|38.03|37.83|37.83|37.63|415
1722528900000|2024-08-01 16:15:00|37.93|37.73|37.8|37.6|37.97|37.77|37.77|37.57|453
1722529200000|2024-08-01 16:20:00|37.81|37.61|37.6|37.4|37.84|37.64|37.59|37.39|394
1722529500000|2024-08-01 16:25:00|37.59|37.39|37.41|37.21|37.71|37.51|37.27|37.07|487
1722529800000|2024-08-01 16:30:00|37.42|37.22|37.28|37.08|37.54|37.34|37.2|37|492
1722530100000|2024-08-01 16:35:00|37.3|37.1|37.46|37.26|37.51|37.31|37.3|37.1|579
1722530400000|2024-08-01 16:40:00|37.47|37.27|37.7|37.5|37.73|37.53|37.44|37.24|346
1722530700000|2024-08-01 16:45:00|37.69|37.49|37.77|37.57|37.78|37.58|37.64|37.44|301
1722531000000|2024-08-01 16:50:00|37.76|37.56|37.76|37.56|37.85|37.65|37.73|37.53|282
1722531300000|2024-08-01 16:55:00|37.75|37.55|37.78|37.58|37.87|37.67|37.72|37.52|464
1722531600000|2024-08-01 17:00:00|37.79|37.59|37.58|37.38|37.8|37.6|37.56|37.36|421
1722531900000|2024-08-01 17:05:00|37.57|37.37|37.61|37.41|37.75|37.55|37.55|37.35|358
1722532200000|2024-08-01 17:10:00|37.62|37.42|37.55|37.35|37.7|37.5|37.48|37.28|301
1722532500000|2024-08-01 17:15:00|37.56|37.36|37.59|37.39|37.68|37.48|37.56|37.36|306
1722532800000|2024-08-01 17:20:00|37.6|37.4|37.63|37.43|37.7|37.5|37.59|37.39|217
1722533100000|2024-08-01 17:25:00|37.64|37.44|37.62|37.42|37.68|37.48|37.55|37.35|125
1722533400000|2024-08-01 17:30:00|37.63|37.43|37.74|37.54|37.82|37.62|37.63|37.43|52
1722533700000|2024-08-01 17:35:00|37.73|37.53|37.69|37.49|37.76|37.56|37.59|37.39|165
1722534000000|2024-08-01 17:40:00|37.7|37.5|37.52|37.32|37.7|37.5|37.5|37.3|172
1722534300000|2024-08-01 17:45:00|37.53|37.33|37.67|37.47|37.67|37.47|37.52|37.32|215
1722534600000|2024-08-01 17:50:00|37.66|37.46|37.75|37.55|37.87|37.67|37.65|37.45|295
1722534900000|2024-08-01 17:55:00|37.74|37.54|37.82|37.62|37.86|37.66|37.73|37.53|114
1722535200000|2024-08-01 18:00:00|37.81|37.61|37.45|37.25|37.82|37.62|37.44|37.24|215
1722535500000|2024-08-01 18:05:00|37.47|37.27|37.12|36.92|37.5|37.3|37.12|36.92|296
1722535800000|2024-08-01 18:10:00|37.13|36.93|37.45|37.25|37.45|37.25|36.95|36.75|474
1722536100000|2024-08-01 18:15:00|37.46|37.26|37.51|37.31|37.62|37.42|37.45|37.25|337
1722536400000|2024-08-01 18:20:00|37.52|37.32|37.5|37.3|37.55|37.35|37.43|37.23|262
1722536700000|2024-08-01 18:25:00|37.51|37.31|37.47|37.27|37.52|37.32|37.38|37.18|190
1722537000000|2024-08-01 18:30:00|37.45|37.25|37.38|37.18|37.5|37.3|37.35|37.15|191
1722537300000|2024-08-01 18:35:00|37.39|37.19|37.27|37.07|37.44|37.24|37.23|37.03|212
1722537600000|2024-08-01 18:40:00|37.26|37.06|37.1|36.9|37.31|37.11|37.07|36.87|238
1722537900000|2024-08-01 18:45:00|37.09|36.89|37.06|36.86|37.16|36.96|37.04|36.84|223
1722538200000|2024-08-01 18:50:00|37.05|36.85|37.15|36.95|37.22|37.02|37.05|36.85|220
1722538500000|2024-08-01 18:55:00|37.14|36.94|37.34|37.14|37.34|37.14|37.14|36.94|91
1722538800000|2024-08-01 19:00:00|37.35|37.15|37.51|37.31|37.51|37.31|37.32|37.12|133
1722539100000|2024-08-01 19:05:00|37.5|37.3|37.64|37.44|37.65|37.45|37.5|37.3|263
1722539400000|2024-08-01 19:10:00|37.65|37.45|37.66|37.46|37.66|37.46|37.56|37.36|210
1722539700000|2024-08-01 19:15:00|37.65|37.45|37.69|37.49|37.7|37.5|37.56|37.36|151
1722540000000|2024-08-01 19:20:00|37.68|37.48|37.79|37.59|37.8|37.6|37.66|37.46|140
1722540300000|2024-08-01 19:25:00|37.78|37.58|37.84|37.64|37.85|37.65|37.78|37.58|141
1722540600000|2024-08-01 19:30:00|37.83|37.63|37.81|37.61|37.94|37.74|37.8|37.6|164
1722540900000|2024-08-01 19:35:00|37.8|37.6|37.86|37.66|37.93|37.73|37.79|37.59|113
1722541200000|2024-08-01 19:40:00|37.85|37.65|37.82|37.62|37.86|37.66|37.79|37.59|85
1722541500000|2024-08-01 19:45:00|37.83|37.63|37.87|37.67|37.92|37.72|37.78|37.58|144
1722541800000|2024-08-01 19:50:00|37.88|37.68|37.92|37.72|37.98|37.78|37.87|37.67|223
1722542100000|2024-08-01 19:55:00|37.93|37.73|37.92|37.72|37.96|37.76|37.9|37.7|262
1722542400000|2024-08-01 20:00:00|37.91|37.71|37.91|37.71|37.97|37.77|37.85|37.65|399
1722542700000|2024-08-01 20:05:00|37.92|37.72|37.97|37.77|37.97|37.77|37.9|37.7|320
1722543000000|2024-08-01 20:10:00|37.96|37.76|37.96|37.76|37.99|37.79|37.91|37.71|258
1722543300000|2024-08-01 20:15:00|37.95|37.75|37.92|37.72|38.01|37.81|37.91|37.71|418
1722543600000|2024-08-01 20:20:00|37.91|37.71|37.8|37.6|37.91|37.71|37.79|37.59|278
1722543900000|2024-08-01 20:25:00|37.79|37.59|37.83|37.63|37.85|37.65|37.76|37.56|171
1722544200000|2024-08-01 20:30:00|37.82|37.62|37.86|37.66|37.97|37.77|37.77|37.57|380
1722544500000|2024-08-01 20:35:00|37.85|37.65|38.09|37.89|38.2|38|37.85|37.65|479
1722544800000|2024-08-01 20:40:00|38.08|37.88|38.17|37.97|38.21|38.01|38.05|37.85|402
1722545100000|2024-08-01 20:45:00|38.16|37.96|38.39|38.19|38.41|38.21|38.16|37.96|366
1722545400000|2024-08-01 20:50:00|38.4|38.2|38.39|38.19|38.51|38.31|38.36|38.16|406
1722545700000|2024-08-01 20:55:00|38.38|38.18|38.58|38.38|38.58|38.38|38.36|38.16|319
1722546000000|2024-08-01 21:00:00|38.57|38.37|38.63|38.43|38.67|38.47|38.57|38.37|108
1722546300000|2024-08-01 21:05:00|38.64|38.44|38.68|38.48|38.71|38.51|38.63|38.43|79
1722546600000|2024-08-01 21:10:00|38.67|38.47|38.65|38.45|38.67|38.47|38.59|38.39|74
1722546900000|2024-08-01 21:15:00|38.64|38.44|38.6|38.4|38.66|38.46|38.53|38.33|106
1722547200000|2024-08-01 21:20:00|38.59|38.39|38.66|38.46|38.67|38.47|38.52|38.32|32
1722547500000|2024-08-01 21:25:00|38.67|38.47|38.79|38.59|38.81|38.61|38.67|38.47|44
1722547800000|2024-08-01 21:30:00|38.78|38.58|38.71|38.51|38.79|38.59|38.69|38.49|18
1722548100000|2024-08-01 21:35:00|38.7|38.5|38.73|38.53|38.73|38.53|38.68|38.48|10
1722548400000|2024-08-01 21:40:00|38.72|38.52|38.74|38.54|38.75|38.55|38.71|38.51|17
1722548700000|2024-08-01 21:45:00|38.75|38.55|38.77|38.57|38.9|38.7|38.75|38.55|65
1722549000000|2024-08-01 21:50:00|38.76|38.56|38.63|38.43|38.82|38.62|38.62|38.42|43
1722549300000|2024-08-01 21:55:00|38.62|38.42|38.61|38.41|38.66|38.46|38.58|38.38|90
1722549600000|2024-08-01 22:00:00|38.62|38.42|38.75|38.55|38.75|38.55|38.6|38.4|120
1722549900000|2024-08-01 22:05:00|38.76|38.56|38.86|38.66|38.86|38.66|38.75|38.55|124
1722550200000|2024-08-01 22:10:00|38.87|38.67|38.95|38.75|38.97|38.77|38.87|38.67|129
1722550500000|2024-08-01 22:15:00|38.96|38.76|38.97|38.77|39.01|38.81|38.9|38.7|109
1722550800000|2024-08-01 22:20:00|38.98|38.78|39.07|38.87|39.1|38.9|38.98|38.78|226
1722551100000|2024-08-01 22:25:00|39.08|38.88|39.1|38.9|39.12|38.92|39.05|38.85|157
1722551400000|2024-08-01 22:30:00|39.11|38.91|39.12|38.92|39.13|38.93|39.02|38.82|446
1722551700000|2024-08-01 22:35:00|39.11|38.91|39.11|38.91|39.18|38.98|39.08|38.88|451
1722552000000|2024-08-01 22:40:00|39.12|38.92|39.1|38.9|39.12|38.92|39.03|38.83|211
1722552300000|2024-08-01 22:45:00|39.09|38.89|39.16|38.96|39.16|38.96|39.08|38.88|349
1722552600000|2024-08-01 22:50:00|39.15|38.95|39.17|38.97|39.21|39.01|39.14|38.94|244
1722552900000|2024-08-01 22:55:00|39.18|38.98|39.22|39.02|39.22|39.02|39.12|38.92|335
1722553200000|2024-08-01 23:00:00|39.21|39.01|39.35|39.15|39.36|39.16|39.18|38.98|273
1722553500000|2024-08-01 23:05:00|39.36|39.16|39.3|39.1|39.38|39.18|39.23|39.03|194
1722553800000|2024-08-01 23:10:00|39.31|39.11|39.32|39.12|39.32|39.12|39.23|39.03|121
1722554100000|2024-08-01 23:15:00|39.33|39.13|39.24|39.04|39.33|39.13|39.21|39.01|200
1722554400000|2024-08-01 23:20:00|39.25|39.05|39.28|39.08|39.3|39.1|39.24|39.04|190
1722554700000|2024-08-01 23:25:00|39.27|39.07|39.27|39.07|39.28|39.08|39.24|39.04|75
1722555000000|2024-08-01 23:30:00|39.26|39.06|39.24|39.04|39.26|39.06|39.15|38.95|263
1722555300000|2024-08-01 23:35:00|39.25|39.05|39.42|39.22|39.42|39.22|39.24|39.04|97
1722555600000|2024-08-01 23:40:00|39.43|39.23|39.46|39.26|39.46|39.26|39.4|39.2|182
1722555900000|2024-08-01 23:45:00|39.45|39.25|39.39|39.19|39.45|39.25|39.36|39.16|182
1722556200000|2024-08-01 23:50:00|39.38|39.18|39.4|39.2|39.4|39.2|39.32|39.12|115
1722556500000|2024-08-01 23:55:00|39.41|39.21|39.36|39.16|39.47|39.27|39.36|39.16|80
1722556800000|2024-08-02 00:00:00|39.37|39.17|39.46|39.26|39.49|39.29|39.36|39.16|166
1722557100000|2024-08-02 00:05:00|39.45|39.25|39.47|39.27|39.53|39.33|39.44|39.24|218
1722557400000|2024-08-02 00:10:00|39.48|39.28|39.48|39.28|39.63|39.43|39.47|39.27|470
1722557700000|2024-08-02 00:15:00|39.49|39.29|39.57|39.37|39.58|39.38|39.46|39.26|347
1722558000000|2024-08-02 00:20:00|39.56|39.36|39.38|39.18|39.57|39.37|39.36|39.16|308
1722558300000|2024-08-02 00:25:00|39.37|39.17|39.24|39.04|39.4|39.2|39.23|39.03|116
1722558600000|2024-08-02 00:30:00|39.23|39.03|39.29|39.09|39.36|39.16|39.22|39.02|180
1722558900000|2024-08-02 00:35:00|39.3|39.1|39.26|39.06|39.39|39.19|39.26|39.06|192
1722559200000|2024-08-02 00:40:00|39.27|39.07|39.37|39.17|39.44|39.24|39.25|39.05|124
1722559500000|2024-08-02 00:45:00|39.38|39.18|39.36|39.16|39.42|39.22|39.31|39.11|188
1722559800000|2024-08-02 00:50:00|39.35|39.15|39.37|39.17|39.44|39.24|39.35|39.15|187
1722560100000|2024-08-02 00:55:00|39.38|39.18|39.19|38.99|39.38|39.18|39.18|38.98|68
1722560400000|2024-08-02 01:00:00|39.2|39|39.12|38.92|39.2|39|39.1|38.9|192
1722560700000|2024-08-02 01:05:00|39.11|38.91|39.14|38.94|39.2|39|39.11|38.91|93
1722561000000|2024-08-02 01:10:00|39.13|38.93|39.07|38.87|39.17|38.97|39|38.8|164
1722561300000|2024-08-02 01:15:00|39.06|38.86|39.14|38.94|39.16|38.96|39.03|38.83|207
1722561600000|2024-08-02 01:20:00|39.13|38.93|39.07|38.87|39.2|39|39.06|38.86|112
1722561900000|2024-08-02 01:25:00|39.08|38.88|39.06|38.86|39.11|38.91|39|38.8|128
1722562200000|2024-08-02 01:30:00|39.05|38.85|38.95|38.75|39.05|38.85|38.94|38.74|157
1722562500000|2024-08-02 01:35:00|38.96|38.76|39.07|38.87|39.09|38.89|38.94|38.74|112
1722562800000|2024-08-02 01:40:00|39.06|38.86|39.12|38.92|39.14|38.94|39.02|38.82|171
1722563100000|2024-08-02 01:45:00|39.11|38.91|39.01|38.81|39.13|38.93|38.96|38.76|244
1722563400000|2024-08-02 01:50:00|39.02|38.82|38.95|38.75|39.02|38.82|38.92|38.72|252
1722563700000|2024-08-02 01:55:00|38.94|38.74|38.89|38.69|38.97|38.77|38.89|38.69|83
1722564000000|2024-08-02 02:00:00|38.9|38.7|38.93|38.73|38.93|38.73|38.88|38.68|130
1722564300000|2024-08-02 02:05:00|38.92|38.72|39.02|38.82|39.03|38.83|38.92|38.72|79
1722564600000|2024-08-02 02:10:00|39|38.8|38.86|38.66|39|38.8|38.86|38.66|58
1722564900000|2024-08-02 02:15:00|38.87|38.67|38.7|38.5|38.91|38.71|38.68|38.48|112
1722565200000|2024-08-02 02:20:00|38.71|38.51|38.48|38.28|38.73|38.53|38.48|38.28|178
1722565500000|2024-08-02 02:25:00|38.49|38.29|38.39|38.19|38.55|38.35|38.35|38.15|200
1722565800000|2024-08-02 02:30:00|38.4|38.2|38.3|38.1|38.42|38.22|38.25|38.05|230
1722566100000|2024-08-02 02:35:00|38.29|38.09|38.38|38.18|38.41|38.21|38.29|38.09|192
1722566400000|2024-08-02 02:40:00|38.39|38.19|38.55|38.35|38.6|38.4|38.39|38.19|189
1722566700000|2024-08-02 02:45:00|38.56|38.36|38.47|38.27|38.6|38.4|38.44|38.24|175
1722567000000|2024-08-02 02:50:00|38.48|38.28|38.39|38.19|38.51|38.31|38.34|38.14|153
1722567300000|2024-08-02 02:55:00|38.4|38.2|38.37|38.17|38.44|38.24|38.34|38.14|115
1722567600000|2024-08-02 03:00:00|38.38|38.18|38.37|38.17|38.39|38.19|38.27|38.07|155
1722567900000|2024-08-02 03:05:00|38.38|38.18|38.49|38.29|38.57|38.37|38.36|38.16|170
1722568200000|2024-08-02 03:10:00|38.5|38.3|38.41|38.21|38.5|38.3|38.41|38.21|148
1722568500000|2024-08-02 03:15:00|38.4|38.2|38.54|38.34|38.54|38.34|38.35|38.15|134
1722568800000|2024-08-02 03:20:00|38.53|38.33|38.59|38.39|38.68|38.48|38.5|38.3|175
1722569100000|2024-08-02 03:25:00|38.58|38.38|38.69|38.49|38.69|38.49|38.55|38.35|98
1722569400000|2024-08-02 03:30:00|38.7|38.5|38.69|38.49|38.8|38.6|38.67|38.47|241
1722569700000|2024-08-02 03:35:00|38.7|38.5|38.63|38.43|38.74|38.54|38.58|38.38|265
1722570000000|2024-08-02 03:40:00|38.62|38.42|38.61|38.41|38.67|38.47|38.57|38.37|224
1722570300000|2024-08-02 03:45:00|38.62|38.42|38.65|38.45|38.7|38.5|38.61|38.41|120
1722570600000|2024-08-02 03:50:00|38.66|38.46|38.66|38.46|38.69|38.49|38.59|38.39|179
1722570900000|2024-08-02 03:55:00|38.67|38.47|38.63|38.43|38.7|38.5|38.61|38.41|260
1722571200000|2024-08-02 04:00:00|38.64|38.44|38.74|38.54|38.76|38.56|38.58|38.38|223
1722571500000|2024-08-02 04:05:00|38.73|38.53|38.56|38.36|38.74|38.54|38.55|38.35|204
1722571800000|2024-08-02 04:10:00|38.57|38.37|38.57|38.37|38.59|38.39|38.53|38.33|164
1722572100000|2024-08-02 04:15:00|38.56|38.36|38.58|38.38|38.6|38.4|38.48|38.28|276
1722572400000|2024-08-02 04:20:00|38.57|38.37|38.66|38.46|38.68|38.48|38.57|38.37|158
1722572700000|2024-08-02 04:25:00|38.65|38.45|38.51|38.31|38.65|38.45|38.51|38.31|70
1722573000000|2024-08-02 04:30:00|38.52|38.32|38.47|38.27|38.54|38.34|38.45|38.25|118
1722573300000|2024-08-02 04:35:00|38.48|38.28|38.59|38.39|38.59|38.39|38.45|38.25|118
1722573600000|2024-08-02 04:40:00|38.58|38.38|38.58|38.38|38.6|38.4|38.53|38.33|63
1722573900000|2024-08-02 04:45:00|38.57|38.37|38.59|38.39|38.67|38.47|38.55|38.35|205
1722574200000|2024-08-02 04:50:00|38.6|38.4|38.57|38.37|38.6|38.4|38.49|38.29|118
1722574500000|2024-08-02 04:55:00|38.58|38.38|38.61|38.41|38.62|38.42|38.57|38.37|63
1722574800000|2024-08-02 05:00:00|38.62|38.42|38.52|38.32|38.62|38.42|38.49|38.29|105
1722575100000|2024-08-02 05:05:00|38.51|38.31|38.51|38.31|38.56|38.36|38.51|38.31|81
1722575400000|2024-08-02 05:10:00|38.5|38.3|38.38|38.18|38.51|38.31|38.38|38.18|71
1722575700000|2024-08-02 05:15:00|38.39|38.19|38.31|38.11|38.42|38.22|38.3|38.1|109
1722576000000|2024-08-02 05:20:00|38.32|38.12|38.41|38.21|38.42|38.22|38.3|38.1|75
1722576300000|2024-08-02 05:25:00|38.42|38.22|38.43|38.23|38.48|38.28|38.36|38.16|80
1722576600000|2024-08-02 05:30:00|38.44|38.24|38.32|38.12|38.44|38.24|38.31|38.11|142
1722576900000|2024-08-02 05:35:00|38.31|38.11|38.27|38.07|38.36|38.16|38.27|38.07|98
1722577200000|2024-08-02 05:40:00|38.26|38.06|38.17|37.97|38.27|38.07|38.16|37.96|93
1722577500000|2024-08-02 05:45:00|38.16|37.96|38.23|38.03|38.23|38.03|38.1|37.9|161
1722577800000|2024-08-02 05:50:00|38.22|38.02|38.1|37.9|38.26|38.06|38.09|37.89|174
1722578100000|2024-08-02 05:55:00|38.11|37.91|38.11|37.91|38.16|37.96|38.06|37.86|120
1722578400000|2024-08-02 06:00:00|38.1|37.9|38.09|37.89|38.2|38|38.04|37.84|186
1722578700000|2024-08-02 06:05:00|38.1|37.9|37.99|37.79|38.14|37.94|37.99|37.79|103
1722579000000|2024-08-02 06:10:00|38.01|37.81|38.02|37.82|38.03|37.83|37.93|37.73|100
1722579300000|2024-08-02 06:15:00|38.03|37.83|37.93|37.73|38.12|37.92|37.83|37.63|268
1722579600000|2024-08-02 06:20:00|37.94|37.74|37.87|37.67|37.94|37.74|37.84|37.64|404
1722579900000|2024-08-02 06:25:00|37.86|37.66|37.73|37.53|37.89|37.69|37.72|37.52|241
1722580200000|2024-08-02 06:30:00|37.74|37.54|37.81|37.61|37.87|37.67|37.67|37.47|286
1722580500000|2024-08-02 06:35:00|37.82|37.62|38.01|37.81|38.04|37.84|37.81|37.61|200
1722580800000|2024-08-02 06:40:00|38.02|37.82|37.96|37.76|38.02|37.82|37.92|37.72|137
1722581100000|2024-08-02 06:45:00|37.95|37.75|38.09|37.89|38.15|37.95|37.92|37.72|167
1722581400000|2024-08-02 06:50:00|38.1|37.9|38.25|38.05|38.25|38.05|38.08|37.88|144
1722581700000|2024-08-02 06:55:00|38.24|38.04|38.12|37.92|38.25|38.05|38.12|37.92|98
1722582000000|2024-08-02 07:00:00|38.13|37.93|38.05|37.85|38.18|37.98|38.05|37.85|130
1722582300000|2024-08-02 07:05:00|38.04|37.84|38|37.8|38.05|37.85|37.92|37.72|141
1722582600000|2024-08-02 07:10:00|37.99|37.79|37.9|37.7|38.02|37.82|37.87|37.67|124
1722582900000|2024-08-02 07:15:00|37.91|37.71|37.89|37.69|38|37.8|37.8|37.6|169
1722583200000|2024-08-02 07:20:00|37.87|37.67|37.92|37.72|37.97|37.77|37.84|37.64|182
1722583500000|2024-08-02 07:25:00|37.93|37.73|38.32|38.12|38.33|38.13|37.89|37.69|198
1722583800000|2024-08-02 07:30:00|38.31|38.11|38.43|38.23|38.43|38.23|38.29|38.09|161
1722584100000|2024-08-02 07:35:00|38.44|38.24|38.61|38.41|38.61|38.41|38.43|38.23|251
1722584400000|2024-08-02 07:40:00|38.62|38.42|38.57|38.37|38.71|38.51|38.56|38.36|222
1722584700000|2024-08-02 07:45:00|38.56|38.36|38.52|38.32|38.58|38.38|38.4|38.2|138
1722585000000|2024-08-02 07:50:00|38.53|38.33|38.5|38.3|38.56|38.36|38.47|38.27|141
1722585300000|2024-08-02 07:55:00|38.49|38.29|38.5|38.3|38.55|38.35|38.45|38.25|135
1722585600000|2024-08-02 08:00:00|38.49|38.29|38.54|38.34|38.59|38.39|38.49|38.29|121
1722585900000|2024-08-02 08:05:00|38.53|38.33|38.53|38.33|38.66|38.46|38.46|38.26|144
1722586200000|2024-08-02 08:10:00|38.52|38.32|38.41|38.21|38.54|38.34|38.37|38.17|120
1722586500000|2024-08-02 08:15:00|38.4|38.2|38.25|38.05|38.41|38.21|38.24|38.04|144
1722586800000|2024-08-02 08:20:00|38.24|38.04|38.39|38.19|38.44|38.24|38.23|38.03|115
1722587100000|2024-08-02 08:25:00|38.38|38.18|38.49|38.29|38.49|38.29|38.33|38.13|122
1722587400000|2024-08-02 08:30:00|38.5|38.3|38.57|38.37|38.6|38.4|38.5|38.3|176
1722587700000|2024-08-02 08:35:00|38.58|38.38|38.5|38.3|38.67|38.47|38.5|38.3|126
1722588000000|2024-08-02 08:40:00|38.51|38.31|38.69|38.49|38.69|38.49|38.51|38.31|111
1722588300000|2024-08-02 08:45:00|38.68|38.48|38.59|38.39|38.71|38.51|38.57|38.37|81
1722588600000|2024-08-02 08:50:00|38.6|38.4|38.59|38.39|38.63|38.43|38.54|38.34|70
1722588900000|2024-08-02 08:55:00|38.6|38.4|38.74|38.54|38.74|38.54|38.6|38.4|81
1722589200000|2024-08-02 09:00:00|38.75|38.55|38.85|38.65|38.86|38.66|38.73|38.53|106
1722589500000|2024-08-02 09:05:00|38.86|38.66|38.74|38.54|38.9|38.7|38.73|38.53|112
1722589800000|2024-08-02 09:10:00|38.73|38.53|38.66|38.46|38.75|38.55|38.65|38.45|80
1722590100000|2024-08-02 09:15:00|38.67|38.47|38.7|38.5|38.74|38.54|38.58|38.38|133
1722590400000|2024-08-02 09:20:00|38.71|38.51|38.81|38.61|38.81|38.61|38.68|38.48|158
1722590700000|2024-08-02 09:25:00|38.8|38.6|38.78|38.58|38.82|38.62|38.71|38.51|103
1722591000000|2024-08-02 09:30:00|38.77|38.57|38.73|38.53|38.83|38.63|38.71|38.51|73
1722591300000|2024-08-02 09:35:00|38.74|38.54|38.85|38.65|38.91|38.71|38.73|38.53|98
1722591600000|2024-08-02 09:40:00|38.86|38.66|38.89|38.69|38.91|38.71|38.8|38.6|98
1722591900000|2024-08-02 09:45:00|38.88|38.68|38.88|38.68|38.93|38.73|38.84|38.64|91
1722592200000|2024-08-02 09:50:00|38.89|38.69|38.84|38.64|38.89|38.69|38.76|38.56|70
1722592500000|2024-08-02 09:55:00|38.83|38.63|38.9|38.7|38.9|38.7|38.83|38.63|68
1722592800000|2024-08-02 10:00:00|38.91|38.71|38.82|38.62|38.94|38.74|38.79|38.59|62
1722593100000|2024-08-02 10:05:00|38.83|38.63|38.72|38.52|38.83|38.63|38.7|38.5|127
1722593400000|2024-08-02 10:10:00|38.73|38.53|38.49|38.29|38.87|38.67|38.47|38.27|167
1722593700000|2024-08-02 10:15:00|38.5|38.3|38.44|38.24|38.53|38.33|38.42|38.22|92
1722594000000|2024-08-02 10:20:00|38.43|38.23|38.51|38.31|38.51|38.31|38.38|38.18|65
1722594300000|2024-08-02 10:25:00|38.5|38.3|38.48|38.28|38.59|38.39|38.47|38.27|167
1722594600000|2024-08-02 10:30:00|38.49|38.29|38.41|38.21|38.5|38.3|38.4|38.2|217
1722594900000|2024-08-02 10:35:00|38.4|38.2|38.41|38.21|38.44|38.24|38.37|38.17|144
1722595200000|2024-08-02 10:40:00|38.42|38.22|38.5|38.3|38.53|38.33|38.41|38.21|84
1722595500000|2024-08-02 10:45:00|38.49|38.29|38.5|38.3|38.55|38.35|38.46|38.26|172
1722595800000|2024-08-02 10:50:00|38.51|38.31|38.64|38.44|38.66|38.46|38.49|38.29|143
1722596100000|2024-08-02 10:55:00|38.65|38.45|38.59|38.39|38.73|38.53|38.59|38.39|107
1722596400000|2024-08-02 11:00:00|38.6|38.4|38.71|38.51|38.71|38.51|38.57|38.37|158
1722596700000|2024-08-02 11:05:00|38.7|38.5|38.56|38.36|38.71|38.51|38.56|38.36|165
1722597000000|2024-08-02 11:10:00|38.57|38.37|38.55|38.35|38.61|38.41|38.52|38.32|33
1722597300000|2024-08-02 11:15:00|38.56|38.36|38.67|38.47|38.69|38.49|38.5|38.3|50
1722597600000|2024-08-02 11:20:00|38.66|38.46|38.7|38.5|38.71|38.51|38.62|38.42|38
1722597900000|2024-08-02 11:25:00|38.71|38.51|38.69|38.49|38.75|38.55|38.67|38.47|115
1722598200000|2024-08-02 11:30:00|38.7|38.5|38.67|38.47|38.7|38.5|38.58|38.38|148
1722598500000|2024-08-02 11:35:00|38.68|38.48|38.57|38.37|38.68|38.48|38.57|38.37|44
1722598800000|2024-08-02 11:40:00|38.58|38.38|38.54|38.34|38.58|38.38|38.49|38.29|35
1722599100000|2024-08-02 11:45:00|38.55|38.35|38.59|38.39|38.59|38.39|38.53|38.33|73
1722599400000|2024-08-02 11:50:00|38.58|38.38|38.61|38.41|38.62|38.42|38.56|38.36|40
1722599700000|2024-08-02 11:55:00|38.6|38.4|38.55|38.35|38.63|38.43|38.54|38.34|45
1722600000000|2024-08-02 12:00:00|38.54|38.34|38.64|38.44|38.64|38.44|38.54|38.34|80
1722600300000|2024-08-02 12:05:00|38.65|38.45|38.69|38.49|38.73|38.53|38.64|38.44|63
1722600600000|2024-08-02 12:10:00|38.68|38.48|38.58|38.38|38.68|38.48|38.57|38.37|67
1722600900000|2024-08-02 12:15:00|38.59|38.39|38.55|38.35|38.6|38.4|38.52|38.32|86
1722601200000|2024-08-02 12:20:00|38.56|38.36|38.5|38.3|38.56|38.36|38.43|38.23|94
1722601500000|2024-08-02 12:25:00|38.52|38.32|38.42|38.22|38.53|38.33|38.39|38.19|75
1722601800000|2024-08-02 12:30:00|38.43|38.23|38.3|38.1|38.63|38.43|38.29|38.09|408
1722602100000|2024-08-02 12:35:00|38.29|38.09|38.28|38.08|38.43|38.23|38.23|38.03|381
1722602400000|2024-08-02 12:40:00|38.29|38.09|38.14|37.94|38.3|38.1|38.14|37.94|106
1722602700000|2024-08-02 12:45:00|38.15|37.95|38.33|38.13|38.33|38.13|38.1|37.9|195
1722603000000|2024-08-02 12:50:00|38.34|38.14|38.28|38.08|38.41|38.21|38.26|38.06|233
1722603300000|2024-08-02 12:55:00|38.29|38.09|38.36|38.16|38.37|38.17|38.25|38.05|132
1722603600000|2024-08-02 13:00:00|38.37|38.17|38.25|38.05|38.37|38.17|38.23|38.03|184
1722603900000|2024-08-02 13:05:00|38.24|38.04|38.1|37.9|38.25|38.05|38.08|37.88|132
1722604200000|2024-08-02 13:10:00|38.09|37.89|38.12|37.92|38.17|37.97|38.06|37.86|76
1722604500000|2024-08-02 13:15:00|38.11|37.91|38.22|38.02|38.25|38.05|38.1|37.9|130
1722604800000|2024-08-02 13:20:00|38.23|38.03|38.08|37.88|38.3|38.1|38.05|37.85|125
1722605100000|2024-08-02 13:25:00|38.07|37.87|38.17|37.97|38.21|38.01|38.07|37.87|168
1722605400000|2024-08-02 13:30:00|38.16|37.96|38.29|38.09|38.43|38.23|38.14|37.94|293
1722605700000|2024-08-02 13:35:00|38.3|38.1|38.38|38.18|38.41|38.21|38.29|38.09|257
1722606000000|2024-08-02 13:40:00|38.39|38.19|38.63|38.43|38.67|38.47|38.38|38.18|294
1722606300000|2024-08-02 13:45:00|38.64|38.44|38.69|38.49|38.72|38.52|38.58|38.38|242
1722606600000|2024-08-02 13:50:00|38.68|38.48|38.53|38.33|38.72|38.52|38.52|38.32|210
1722606900000|2024-08-02 13:55:00|38.54|38.34|38.48|38.28|38.62|38.42|38.38|38.18|252
1722607200000|2024-08-02 14:00:00|38.49|38.29|38.33|38.13|38.57|38.37|38.33|38.13|227
1722607500000|2024-08-02 14:05:00|38.32|38.12|38.21|38.01|38.32|38.12|38.15|37.95|254
1722607800000|2024-08-02 14:10:00|38.2|38|38.06|37.86|38.2|38|37.94|37.74|373
1722608100000|2024-08-02 14:15:00|38.05|37.85|38.07|37.87|38.2|38|37.95|37.75|451
1722608400000|2024-08-02 14:20:00|38.06|37.86|38.05|37.85|38.19|37.99|38|37.8|424
1722608700000|2024-08-02 14:25:00|38.06|37.86|38.24|38.04|38.26|38.06|38.02|37.82|322
1722609000000|2024-08-02 14:30:00|38.22|38.02|38.13|37.93|38.35|38.15|38.11|37.91|462
1722609300000|2024-08-02 14:35:00|38.14|37.94|37.87|37.67|38.14|37.94|37.79|37.59|451
1722609600000|2024-08-02 14:40:00|37.88|37.68|37.61|37.41|37.91|37.71|37.56|37.36|464
1722609900000|2024-08-02 14:45:00|37.59|37.39|37.49|37.29|37.74|37.54|37.47|37.27|540
1722610200000|2024-08-02 14:50:00|37.5|37.3|37.18|36.98|37.52|37.32|37.16|36.96|500
1722610500000|2024-08-02 14:55:00|37.19|36.99|36.98|36.78|37.22|37.02|36.95|36.75|515
1722610800000|2024-08-02 15:00:00|36.99|36.79|36.54|36.34|36.99|36.79|36.53|36.33|492
1722611100000|2024-08-02 15:05:00|36.53|36.33|36.19|35.99|36.64|36.44|36.16|35.96|514
1722611400000|2024-08-02 15:10:00|36.18|35.98|36.13|35.93|36.36|36.16|36.13|35.93|380
1722611700000|2024-08-02 15:15:00|36.12|35.92|36.23|36.03|36.33|36.13|36.12|35.92|357
1722612000000|2024-08-02 15:20:00|36.22|36.02|36.33|36.13|36.37|36.17|35.91|35.71|394
1722612300000|2024-08-02 15:25:00|36.34|36.14|36.2|36|36.35|36.15|35.99|35.79|478
1722612600000|2024-08-02 15:30:00|36.21|36.01|36.59|36.39|36.6|36.4|36.08|35.88|531
1722612900000|2024-08-02 15:35:00|36.58|36.38|36.77|36.57|36.82|36.62|36.56|36.36|453
1722613200000|2024-08-02 15:40:00|36.76|36.56|36.86|36.66|36.87|36.67|36.74|36.54|233
1722613500000|2024-08-02 15:45:00|36.87|36.67|36.77|36.57|36.92|36.72|36.69|36.49|195
1722613800000|2024-08-02 15:50:00|36.78|36.58|36.83|36.63|36.92|36.72|36.78|36.58|205
1722614100000|2024-08-02 15:55:00|36.84|36.64|36.91|36.71|37.06|36.86|36.82|36.62|176
1722614400000|2024-08-02 16:00:00|36.9|36.7|36.89|36.69|36.92|36.72|36.71|36.51|280
1722614700000|2024-08-02 16:05:00|36.88|36.68|36.74|36.54|36.98|36.78|36.73|36.53|226
1722615000000|2024-08-02 16:10:00|36.73|36.53|36.69|36.49|36.75|36.55|36.63|36.43|196
1722615300000|2024-08-02 16:15:00|36.68|36.48|36.71|36.51|36.78|36.58|36.65|36.45|210
1722615600000|2024-08-02 16:20:00|36.7|36.5|36.63|36.43|36.77|36.57|36.59|36.39|228
1722615900000|2024-08-02 16:25:00|36.62|36.42|36.54|36.34|36.65|36.45|36.52|36.32|178
1722616200000|2024-08-02 16:30:00|36.55|36.35|36.65|36.45|36.68|36.48|36.47|36.27|443
1722616500000|2024-08-02 16:35:00|36.66|36.46|36.75|36.55|36.78|36.58|36.58|36.38|440
1722616800000|2024-08-02 16:40:00|36.74|36.54|36.8|36.6|36.89|36.69|36.73|36.53|292
1722617100000|2024-08-02 16:45:00|36.81|36.61|36.86|36.66|36.9|36.7|36.74|36.54|279
1722617400000|2024-08-02 16:50:00|36.85|36.65|36.75|36.55|36.87|36.67|36.67|36.47|145
1722617700000|2024-08-02 16:55:00|36.76|36.56|36.82|36.62|36.86|36.66|36.7|36.5|168
1722618000000|2024-08-02 17:00:00|36.81|36.61|36.71|36.51|36.88|36.68|36.68|36.48|229
1722618300000|2024-08-02 17:05:00|36.7|36.5|36.96|36.76|36.96|36.76|36.7|36.5|175
1722618600000|2024-08-02 17:10:00|36.95|36.75|36.98|36.78|37|36.8|36.88|36.68|194
1722618900000|2024-08-02 17:15:00|36.97|36.77|36.94|36.74|36.99|36.79|36.86|36.66|201
1722619200000|2024-08-02 17:20:00|36.95|36.75|36.84|36.64|36.96|36.76|36.83|36.63|185
1722619500000|2024-08-02 17:25:00|36.83|36.63|36.91|36.71|36.93|36.73|36.82|36.62|114
1722619800000|2024-08-02 17:30:00|36.9|36.7|37|36.8|37.01|36.81|36.9|36.7|103
1722620100000|2024-08-02 17:35:00|36.99|36.79|36.96|36.76|36.99|36.79|36.93|36.73|76
1722620400000|2024-08-02 17:40:00|36.97|36.77|36.93|36.73|37.03|36.83|36.93|36.73|123
1722620700000|2024-08-02 17:45:00|36.92|36.72|36.82|36.62|36.97|36.77|36.82|36.62|209
1722621000000|2024-08-02 17:50:00|36.8|36.6|36.72|36.52|36.88|36.68|36.72|36.52|218
1722621300000|2024-08-02 17:55:00|36.73|36.53|36.77|36.57|36.82|36.62|36.72|36.52|142
1722621600000|2024-08-02 18:00:00|36.76|36.56|36.7|36.5|36.78|36.58|36.65|36.45|80
1722621900000|2024-08-02 18:05:00|36.71|36.51|36.71|36.51|36.73|36.53|36.62|36.42|75
1722622200000|2024-08-02 18:10:00|36.72|36.52|36.66|36.46|36.77|36.57|36.66|36.46|133
1722622500000|2024-08-02 18:15:00|36.67|36.47|36.69|36.49|36.73|36.53|36.63|36.43|166
1722622800000|2024-08-02 18:20:00|36.7|36.5|36.78|36.58|36.79|36.59|36.69|36.49|84
1722623100000|2024-08-02 18:25:00|36.77|36.57|36.62|36.42|36.79|36.59|36.62|36.42|92
1722623400000|2024-08-02 18:30:00|36.61|36.41|36.76|36.56|36.77|36.57|36.6|36.4|132
1722623700000|2024-08-02 18:35:00|36.75|36.55|36.58|36.38|36.76|36.56|36.52|36.32|136
1722624000000|2024-08-02 18:40:00|36.59|36.39|36.54|36.34|36.62|36.42|36.54|36.34|122
1722624300000|2024-08-02 18:45:00|36.55|36.35|36.52|36.32|36.59|36.39|36.49|36.29|114
1722624600000|2024-08-02 18:50:00|36.53|36.33|36.59|36.39|36.6|36.4|36.46|36.26|85
1722624900000|2024-08-02 18:55:00|36.6|36.4|36.6|36.4|36.63|36.43|36.56|36.36|107
1722625200000|2024-08-02 19:00:00|36.61|36.41|36.47|36.27|36.64|36.44|36.46|36.26|219
1722625500000|2024-08-02 19:05:00|36.48|36.28|36.56|36.36|36.63|36.43|36.47|36.27|186
1722625800000|2024-08-02 19:10:00|36.57|36.37|36.64|36.44|36.67|36.47|36.51|36.31|255
1722626100000|2024-08-02 19:15:00|36.63|36.43|36.66|36.46|36.76|36.56|36.58|36.38|251
1722626400000|2024-08-02 19:20:00|36.65|36.45|36.59|36.39|36.66|36.46|36.54|36.34|327
1722626700000|2024-08-02 19:25:00|36.6|36.4|36.55|36.35|36.61|36.41|36.49|36.29|259
1722627000000|2024-08-02 19:30:00|36.54|36.34|36.49|36.29|36.58|36.38|36.45|36.25|335
1722627300000|2024-08-02 19:35:00|36.5|36.3|36.41|36.21|36.53|36.33|36.38|36.18|203
1722627600000|2024-08-02 19:40:00|36.42|36.22|36.58|36.38|36.58|36.38|36.38|36.18|172
1722627900000|2024-08-02 19:45:00|36.57|36.37|36.58|36.38|36.63|36.43|36.51|36.31|220
1722628200000|2024-08-02 19:50:00|36.57|36.37|36.7|36.5|36.74|36.54|36.56|36.36|170
1722628500000|2024-08-02 19:55:00|36.69|36.49|36.74|36.54|36.82|36.62|36.69|36.49|131
1722628800000|2024-08-02 20:00:00|36.75|36.55|36.76|36.56|36.9|36.7|36.69|36.49|174
1722629100000|2024-08-02 20:05:00|36.77|36.57|36.89|36.69|36.94|36.74|36.76|36.56|172
1722629400000|2024-08-02 20:10:00|36.88|36.68|36.79|36.59|36.89|36.69|36.79|36.59|135
1722629700000|2024-08-02 20:15:00|36.78|36.58|36.89|36.69|36.91|36.71|36.77|36.57|130
1722630000000|2024-08-02 20:20:00|36.88|36.68|36.72|36.52|36.91|36.71|36.69|36.49|121
1722630300000|2024-08-02 20:25:00|36.71|36.51|37.4|36|37.4|36.51|36.66|35.69|159
1722630600000|2024-08-02 20:30:00|37.39|35.99|37.41|36.01|37.54|36.14|37.3|35.9|207
1722630900000|2024-08-02 20:35:00|37.42|36.02|37.43|36.03|37.48|36.08|37.39|35.99|88
1722631200000|2024-08-02 20:40:00|37.44|36.04|37.54|36.14|37.55|36.15|37.41|36.01|72
1722631500000|2024-08-02 20:45:00|37.53|36.13|37.53|36.13|37.6|36.2|37.52|36.12|55
1722631800000|2024-08-02 20:50:00|37.52|36.12|37.55|36.15|37.59|36.19|37.52|36.12|48
1722632100000|2024-08-02 20:55:00|37.56|36.16|37.59|36.19|37.64|36.24|37.51|36.11|72
1722668400000|2024-08-03 07:00:00|37.8|36.4|37.8|36.4|37.83|36.43|37.78|36.38|33
1722668700000|2024-08-03 07:05:00|37.79|36.39|37.79|36.39|37.83|36.43|37.78|36.38|29
1722669000000|2024-08-03 07:10:00|37.78|36.38|37.83|36.43|37.85|36.45|37.75|36.35|35
1722669300000|2024-08-03 07:15:00|37.84|36.44|37.9|36.5|37.92|36.52|37.83|36.43|33
1722669600000|2024-08-03 07:20:00|37.89|36.49|37.91|36.51|37.92|36.52|37.85|36.45|31
1722669900000|2024-08-03 07:25:00|37.92|36.52|37.97|36.57|37.97|36.57|37.91|36.51|23
1722670200000|2024-08-03 07:30:00|37.98|36.58|38|36.6|38|36.6|37.95|36.55|21
1722670500000|2024-08-03 07:35:00|37.99|36.59|37.9|36.5|37.99|36.59|37.88|36.48|42
1722670800000|2024-08-03 07:40:00|37.89|36.49|37.85|36.45|37.92|36.52|37.83|36.43|37
1722671100000|2024-08-03 07:45:00|37.84|36.44|37.67|36.27|37.85|36.45|37.67|36.27|58
1722671400000|2024-08-03 07:50:00|37.66|36.26|37.67|36.27|37.71|36.31|37.65|36.25|36
1722671700000|2024-08-03 07:55:00|37.68|36.28|37.66|36.26|37.69|36.29|37.66|36.26|15
1722672000000|2024-08-03 08:00:00|37.65|36.25|37.52|36.12|37.65|36.25|37.52|36.12|40
1722672300000|2024-08-03 08:05:00|37.51|36.11|37.58|36.18|37.59|36.19|37.51|36.11|21
1722672600000|2024-08-03 08:10:00|37.57|36.17|37.48|36.08|37.59|36.19|37.47|36.07|26
1722672900000|2024-08-03 08:15:00|37.47|36.07|37.39|35.99|37.47|36.07|37.38|35.98|60
1722673200000|2024-08-03 08:20:00|37.4|36|37.46|36.06|37.49|36.09|37.38|35.98|47
1722673500000|2024-08-03 08:25:00|37.47|36.07|37.5|36.1|37.57|36.17|37.46|36.06|30
1722673800000|2024-08-03 08:30:00|37.51|36.11|37.45|36.05|37.53|36.13|37.45|36.05|53
1722674100000|2024-08-03 08:35:00|37.46|36.06|37.5|36.1|37.51|36.11|37.46|36.06|35
1722674400000|2024-08-03 08:40:00|37.49|36.09|37.44|36.04|37.49|36.09|37.41|36.01|43
1722674700000|2024-08-03 08:45:00|37.45|36.05|37.49|36.09|37.51|36.11|37.41|36.01|37
1722675000000|2024-08-03 08:50:00|37.48|36.08|37.49|36.09|37.51|36.11|37.46|36.06|44
1722675300000|2024-08-03 08:55:00|37.5|36.1|37.56|36.16|37.58|36.18|37.48|36.08|31
1722675600000|2024-08-03 09:00:00|37.57|36.17|37.54|36.14|37.57|36.17|37.5|36.1|36
1722675900000|2024-08-03 09:05:00|37.55|36.15|37.47|36.07|37.57|36.17|37.47|36.07|41
1722676200000|2024-08-03 09:10:00|37.48|36.08|37.54|36.14|37.54|36.14|37.46|36.06|41
1722676500000|2024-08-03 09:15:00|37.53|36.13|37.46|36.06|37.54|36.14|37.46|36.06|52
1722676800000|2024-08-03 09:20:00|37.47|36.07|37.51|36.11|37.51|36.11|37.45|36.05|28
1722677100000|2024-08-03 09:25:00|37.5|36.1|37.54|36.14|37.54|36.14|37.48|36.08|35
1722677400000|2024-08-03 09:30:00|37.53|36.13|37.56|36.16|37.56|36.16|37.49|36.09|43
1722677700000|2024-08-03 09:35:00|37.55|36.15|37.56|36.16|37.57|36.17|37.55|36.15|10
1722678000000|2024-08-03 09:40:00|37.57|36.17|37.58|36.18|37.61|36.21|37.57|36.17|14
1722678300000|2024-08-03 09:45:00|37.57|36.17|37.6|36.2|37.6|36.2|37.52|36.12|38
1722678600000|2024-08-03 09:50:00|37.59|36.19|37.6|36.2|37.61|36.21|37.57|36.17|34
1722678900000|2024-08-03 09:55:00|37.59|36.19|37.6|36.2|37.61|36.21|37.57|36.17|24
1722679200000|2024-08-03 10:00:00|37.59|36.19|37.53|36.13|37.61|36.21|37.53|36.13|21
1722679500000|2024-08-03 10:05:00|37.54|36.14|37.57|36.17|37.59|36.19|37.51|36.11|37
1722679800000|2024-08-03 10:10:00|37.58|36.18|37.6|36.2|37.61|36.21|37.58|36.18|37
1722680100000|2024-08-03 10:15:00|37.59|36.19|37.54|36.14|37.61|36.21|37.53|36.13|40
1722680400000|2024-08-03 10:20:00|37.53|36.13|37.53|36.13|37.54|36.14|37.5|36.1|21
1722680700000|2024-08-03 10:25:00|37.54|36.14|37.54|36.14|37.57|36.17|37.52|36.12|34
1722681000000|2024-08-03 10:30:00|37.56|36.16|37.58|36.18|37.6|36.2|37.55|36.15|25
1722681300000|2024-08-03 10:35:00|37.57|36.17|37.58|36.18|37.63|36.23|37.57|36.17|38
1722681600000|2024-08-03 10:40:00|37.57|36.17|37.58|36.18|37.6|36.2|37.56|36.16|43
1722681900000|2024-08-03 10:45:00|37.59|36.19|37.62|36.22|37.63|36.23|37.56|36.16|40
1722682200000|2024-08-03 10:50:00|37.6|36.2|37.63|36.23|37.66|36.26|37.6|36.2|19
1722682500000|2024-08-03 10:55:00|37.62|36.22|37.64|36.24|37.68|36.28|37.62|36.22|23
1722682800000|2024-08-03 11:00:00|37.63|36.23|37.57|36.17|37.67|36.27|37.57|36.17|36
1722683100000|2024-08-03 11:05:00|37.56|36.16|37.54|36.14|37.57|36.17|37.53|36.13|37
1722683400000|2024-08-03 11:10:00|37.53|36.13|37.63|36.23|37.64|36.24|37.53|36.13|25
1722683700000|2024-08-03 11:15:00|37.64|36.24|37.59|36.19|37.65|36.25|37.58|36.18|33
1722684000000|2024-08-03 11:20:00|37.6|36.2|37.66|36.26|37.66|36.26|37.59|36.19|17
1722684300000|2024-08-03 11:25:00|37.67|36.27|37.61|36.21|37.67|36.27|37.6|36.2|25
1722684600000|2024-08-03 11:30:00|37.62|36.22|37.62|36.22|37.63|36.23|37.6|36.2|23
1722684900000|2024-08-03 11:35:00|37.63|36.23|37.66|36.26|37.7|36.3|37.6|36.2|58
1722685200000|2024-08-03 11:40:00|37.67|36.27|37.68|36.28|37.68|36.28|37.63|36.23|17
1722685500000|2024-08-03 11:45:00|37.69|36.29|37.73|36.33|37.74|36.34|37.69|36.29|29
1722685800000|2024-08-03 11:50:00|37.74|36.34|37.68|36.28|37.76|36.36|37.67|36.27|37
1722686100000|2024-08-03 11:55:00|37.69|36.29|37.65|36.25|37.69|36.29|37.64|36.24|29
1722686400000|2024-08-03 12:00:00|37.64|36.24|37.66|36.26|37.66|36.26|37.61|36.21|35
1722686700000|2024-08-03 12:05:00|37.67|36.27|37.75|36.35|37.75|36.35|37.66|36.26|39
1722687000000|2024-08-03 12:10:00|37.76|36.36|37.79|36.39|37.79|36.39|37.73|36.33|24
1722687300000|2024-08-03 12:15:00|37.78|36.38|37.77|36.37|37.78|36.38|37.72|36.32|22
1722687600000|2024-08-03 12:20:00|37.78|36.38|37.86|36.46|37.89|36.49|37.76|36.36|35
1722687900000|2024-08-03 12:25:00|37.85|36.45|37.88|36.48|37.89|36.49|37.82|36.42|34
1722688200000|2024-08-03 12:30:00|37.89|36.49|37.82|36.42|37.94|36.54|37.79|36.39|82
1722688500000|2024-08-03 12:35:00|37.83|36.43|37.81|36.41|37.88|36.48|37.81|36.41|47
1722688800000|2024-08-03 12:40:00|37.8|36.4|37.68|36.28|37.8|36.4|37.68|36.28|34
1722689100000|2024-08-03 12:45:00|37.67|36.27|37.58|36.18|37.68|36.28|37.56|36.16|56
1722689400000|2024-08-03 12:50:00|37.59|36.19|37.59|36.19|37.63|36.23|37.57|36.17|38
1722689700000|2024-08-03 12:55:00|37.6|36.2|37.66|36.26|37.66|36.26|37.59|36.19|24
1722690000000|2024-08-03 13:00:00|37.67|36.27|37.57|36.17|37.69|36.29|37.55|36.15|52
1722690300000|2024-08-03 13:05:00|37.58|36.18|37.6|36.2|37.61|36.21|37.55|36.15|31
1722690600000|2024-08-03 13:10:00|37.59|36.19|37.61|36.21|37.62|36.22|37.56|36.16|45
1722690900000|2024-08-03 13:15:00|37.62|36.22|37.58|36.18|37.64|36.24|37.56|36.16|45
1722691200000|2024-08-03 13:20:00|37.57|36.17|37.62|36.22|37.62|36.22|37.56|36.16|40
1722691500000|2024-08-03 13:25:00|37.63|36.23|37.62|36.22|37.68|36.28|37.62|36.22|32
1722691800000|2024-08-03 13:30:00|37.63|36.23|37.73|36.33|37.73|36.33|37.63|36.23|25
1722692100000|2024-08-03 13:35:00|37.72|36.32|37.65|36.25|37.73|36.33|37.64|36.24|59
1722692400000|2024-08-03 13:40:00|37.66|36.26|37.61|36.21|37.66|36.26|37.59|36.19|36
1722692700000|2024-08-03 13:45:00|37.6|36.2|37.61|36.21|37.64|36.24|37.58|36.18|36
1722693000000|2024-08-03 13:50:00|37.62|36.22|37.66|36.26|37.66|36.26|37.62|36.22|19
1722693300000|2024-08-03 13:55:00|37.65|36.25|37.67|36.27|37.67|36.27|37.64|36.24|15
1722693600000|2024-08-03 14:00:00|37.68|36.28|37.69|36.29|37.75|36.35|37.68|36.28|62
1722693900000|2024-08-03 14:05:00|37.7|36.3|37.68|36.28|37.77|36.37|37.67|36.27|57
1722694200000|2024-08-03 14:10:00|37.67|36.27|37.7|36.3|37.72|36.32|37.64|36.24|32
1722694500000|2024-08-03 14:15:00|37.71|36.31|37.72|36.32|37.77|36.37|37.67|36.27|53
1722694800000|2024-08-03 14:20:00|37.71|36.31|37.7|36.3|37.72|36.32|37.65|36.25|57
1722695100000|2024-08-03 14:25:00|37.71|36.31|37.74|36.34|37.75|36.35|37.7|36.3|38
1722695400000|2024-08-03 14:30:00|37.75|36.35|37.72|36.32|37.77|36.37|37.69|36.29|44
1722695700000|2024-08-03 14:35:00|37.73|36.33|37.66|36.26|37.79|36.39|37.66|36.26|48
1722696000000|2024-08-03 14:40:00|37.67|36.27|37.63|36.23|37.68|36.28|37.59|36.19|61
1722696300000|2024-08-03 14:45:00|37.64|36.24|37.6|36.2|37.64|36.24|37.56|36.16|59
1722696600000|2024-08-03 14:50:00|37.61|36.21|37.56|36.16|37.62|36.22|37.53|36.13|56
1722696900000|2024-08-03 14:55:00|37.55|36.15|37.53|36.13|37.56|36.16|37.49|36.09|41
1722697200000|2024-08-03 15:00:00|37.52|36.12|37.54|36.14|37.57|36.17|37.5|36.1|55
1722697500000|2024-08-03 15:05:00|37.55|36.15|37.51|36.11|37.56|36.16|37.51|36.11|37
1722697800000|2024-08-03 15:10:00|37.5|36.1|37.49|36.09|37.56|36.16|37.49|36.09|26
1722698100000|2024-08-03 15:15:00|37.48|36.08|37.42|36.02|37.5|36.1|37.41|36.01|46
1722698400000|2024-08-03 15:20:00|37.43|36.03|37.34|35.94|37.43|36.03|37.29|35.89|91
1722698700000|2024-08-03 15:25:00|37.33|35.93|37.21|35.81|37.34|35.94|37.19|35.79|94
1722699000000|2024-08-03 15:30:00|37.22|35.82|37.13|35.73|37.31|35.91|37.12|35.72|160
1722699300000|2024-08-03 15:35:00|37.14|35.74|37.09|35.69|37.2|35.8|37.09|35.69|82
1722699600000|2024-08-03 15:40:00|37.1|35.7|37.04|35.64|37.16|35.76|37|35.6|96
1722699900000|2024-08-03 15:45:00|37.03|35.63|36.92|35.52|37.04|35.64|36.88|35.48|148
1722700200000|2024-08-03 15:50:00|36.91|35.51|36.83|35.43|36.93|35.53|36.82|35.42|108
1722700500000|2024-08-03 15:55:00|36.84|35.44|36.68|35.28|36.84|35.44|36.64|35.24|97
1722700800000|2024-08-03 16:00:00|36.67|35.27|36.58|35.18|36.73|35.33|36.56|35.16|163
1722701100000|2024-08-03 16:05:00|36.59|35.19|36.6|35.2|36.69|35.29|36.49|35.09|164
1722701400000|2024-08-03 16:10:00|36.61|35.21|36.46|35.06|36.65|35.25|36.46|35.06|150
1722701700000|2024-08-03 16:15:00|36.47|35.07|36.25|34.85|36.48|35.08|36.13|34.73|312
1722702000000|2024-08-03 16:20:00|36.26|34.86|36.14|34.74|36.35|34.95|36.14|34.74|193
1722702300000|2024-08-03 16:25:00|36.15|34.75|36.5|35.1|36.52|35.12|36.09|34.69|267
1722702600000|2024-08-03 16:30:00|36.49|35.09|36.82|35.42|36.83|35.43|36.46|35.06|269
1722702900000|2024-08-03 16:35:00|36.81|35.41|36.56|35.16|36.83|35.43|36.54|35.14|214
1722703200000|2024-08-03 16:40:00|36.57|35.17|36.42|35.02|36.58|35.18|36.32|34.92|249
1722703500000|2024-08-03 16:45:00|36.43|35.03|36.38|34.98|36.47|35.07|36.3|34.9|223
1722703800000|2024-08-03 16:50:00|36.37|34.97|36.42|35.02|36.59|35.19|36.35|34.95|178
1722704100000|2024-08-03 16:55:00|36.43|35.03|36.44|35.04|36.6|35.2|36.39|34.99|148
1722704400000|2024-08-03 17:00:00|36.45|35.05|36.25|34.85|36.46|35.06|36.14|34.74|190
1722704700000|2024-08-03 17:05:00|36.26|34.86|36.16|34.76|36.28|34.88|36.04|34.64|152
1722705000000|2024-08-03 17:10:00|36.15|34.75|36.19|34.79|36.24|34.84|36.12|34.72|152
1722705300000|2024-08-03 17:15:00|36.18|34.78|35.91|34.51|36.19|34.79|35.87|34.47|252
1722705600000|2024-08-03 17:20:00|35.92|34.52|35.93|34.53|36.01|34.61|35.87|34.47|201
1722705900000|2024-08-03 17:25:00|35.94|34.54|36.01|34.61|36.07|34.67|35.88|34.48|183
1722706200000|2024-08-03 17:30:00|36|34.6|35.93|34.53|36.01|34.61|35.78|34.38|231
1722706500000|2024-08-03 17:35:00|35.94|34.54|35.9|34.5|35.96|34.56|35.86|34.46|135
1722706800000|2024-08-03 17:40:00|35.91|34.51|36.11|34.71|36.16|34.76|35.91|34.51|119
1722707100000|2024-08-03 17:45:00|36.12|34.72|35.88|34.48|36.13|34.73|35.81|34.41|143
1722707400000|2024-08-03 17:50:00|35.89|34.49|35.88|34.48|35.95|34.55|35.85|34.45|117
1722707700000|2024-08-03 17:55:00|35.89|34.49|35.83|34.43|35.9|34.5|35.72|34.32|136
1722708000000|2024-08-03 18:00:00|35.84|34.44|35.9|34.5|35.95|34.55|35.75|34.35|162
1722708300000|2024-08-03 18:05:00|35.91|34.51|35.83|34.43|35.91|34.51|35.76|34.36|149
1722708600000|2024-08-03 18:10:00|35.82|34.42|35.93|34.53|35.96|34.56|35.82|34.42|98
1722708900000|2024-08-03 18:15:00|35.92|34.52|35.87|34.47|36|34.6|35.78|34.38|136
1722709200000|2024-08-03 18:20:00|35.88|34.48|35.93|34.53|35.93|34.53|35.83|34.43|106
1722709500000|2024-08-03 18:25:00|35.92|34.52|35.82|34.42|36|34.6|35.72|34.32|153
1722709800000|2024-08-03 18:30:00|35.81|34.41|35.86|34.46|35.89|34.49|35.62|34.22|233
1722710100000|2024-08-03 18:35:00|35.87|34.47|35.98|34.58|36|34.6|35.84|34.44|187
1722710400000|2024-08-03 18:40:00|35.99|34.59|36.09|34.69|36.1|34.7|35.95|34.55|101
1722710700000|2024-08-03 18:45:00|36.08|34.68|35.93|34.53|36.09|34.69|35.92|34.52|109
1722711000000|2024-08-03 18:50:00|35.92|34.52|35.82|34.42|35.96|34.56|35.78|34.38|101
1722711300000|2024-08-03 18:55:00|35.83|34.43|35.95|34.55|35.95|34.55|35.78|34.38|90
1722711600000|2024-08-03 19:00:00|35.96|34.56|36.01|34.61|36.09|34.69|35.94|34.54|109
1722711900000|2024-08-03 19:05:00|36.02|34.62|36.1|34.7|36.15|34.75|35.99|34.59|82
1722712200000|2024-08-03 19:10:00|36.11|34.71|36.1|34.7|36.12|34.72|36.03|34.63|74
1722712500000|2024-08-03 19:15:00|36.09|34.69|36.1|34.7|36.13|34.73|36|34.6|90
1722712800000|2024-08-03 19:20:00|36.11|34.71|36.15|34.75|36.2|34.8|36.09|34.69|79
1722713100000|2024-08-03 19:25:00|36.16|34.76|35.97|34.57|36.17|34.77|35.94|34.54|134
1722713400000|2024-08-03 19:30:00|35.98|34.58|36.16|34.76|36.19|34.79|35.97|34.57|219
1722713700000|2024-08-03 19:35:00|36.17|34.77|36.07|34.67|36.2|34.8|36.05|34.65|153
1722714000000|2024-08-03 19:40:00|36.08|34.68|36.14|34.74|36.18|34.78|36.08|34.68|69
1722714300000|2024-08-03 19:45:00|36.15|34.75|36.15|34.75|36.33|34.93|36.13|34.73|183
1722714600000|2024-08-03 19:50:00|36.14|34.74|35.99|34.59|36.16|34.76|35.96|34.56|158
1722714900000|2024-08-03 19:55:00|35.98|34.58|35.89|34.49|35.99|34.59|35.86|34.46|113
1722715200000|2024-08-03 20:00:00|35.88|34.48|35.96|34.56|35.99|34.59|35.88|34.48|155
1722715500000|2024-08-03 20:05:00|35.97|34.57|35.85|34.45|35.99|34.59|35.77|34.37|189
1722715800000|2024-08-03 20:10:00|35.86|34.46|36.04|34.64|36.04|34.64|35.82|34.42|153
1722716100000|2024-08-03 20:15:00|36.03|34.63|36.18|34.78|36.19|34.79|35.95|34.55|111
1722716400000|2024-08-03 20:20:00|36.19|34.79|36.15|34.75|36.19|34.79|36.09|34.69|94
1722716700000|2024-08-03 20:25:00|36.16|34.76|36.31|34.91|36.36|34.96|36.16|34.76|92
1722717000000|2024-08-03 20:30:00|36.3|34.9|36.36|34.96|36.36|34.96|36.26|34.86|91
1722717300000|2024-08-03 20:35:00|36.37|34.97|36.43|35.03|36.43|35.03|36.33|34.93|78
1722717600000|2024-08-03 20:40:00|36.42|35.02|36.22|34.82|36.44|35.04|36.21|34.81|58
1722717900000|2024-08-03 20:45:00|36.23|34.83|36.24|34.84|36.31|34.91|36.2|34.8|86
1722718200000|2024-08-03 20:50:00|36.23|34.83|36.15|34.75|36.24|34.84|36.06|34.66|73
1722718500000|2024-08-03 20:55:00|36.14|34.74|36.14|34.74|36.16|34.76|36.06|34.66|55
1722718800000|2024-08-03 21:00:00|36.15|34.75|36.12|34.72|36.16|34.76|36.02|34.62|90
1722719100000|2024-08-03 21:05:00|36.11|34.71|36.12|34.72|36.22|34.82|36.02|34.62|175
1722719400000|2024-08-03 21:10:00|36.13|34.73|36.32|34.92|36.39|34.99|36.08|34.68|145
1722719700000|2024-08-03 21:15:00|36.31|34.91|36.45|35.05|36.47|35.07|36.31|34.91|129
1722720000000|2024-08-03 21:20:00|36.44|35.04|36.39|34.99|36.51|35.11|36.39|34.99|52
1722720300000|2024-08-03 21:25:00|36.37|34.97|36.39|34.99|36.47|35.07|36.34|34.94|67
1722720600000|2024-08-03 21:30:00|36.4|35|36.5|35.1|36.53|35.13|36.4|35|63
1722720900000|2024-08-03 21:35:00|36.51|35.11|36.68|35.28|36.68|35.28|36.51|35.11|26
1722721200000|2024-08-03 21:40:00|36.67|35.27|36.66|35.26|36.67|35.27|36.56|35.16|41
1722721500000|2024-08-03 21:45:00|36.67|35.27|36.67|35.27|36.74|35.34|36.67|35.27|30
1722721800000|2024-08-03 21:50:00|36.68|35.28|36.73|35.33|36.74|35.34|36.68|35.28|26
1722722100000|2024-08-03 21:55:00|36.72|35.32|36.75|35.35|36.77|35.37|36.7|35.3|32
1722722400000|2024-08-03 22:00:00|36.76|35.36|36.78|35.38|36.81|35.41|36.67|35.27|128
1722722700000|2024-08-03 22:05:00|36.79|35.39|36.87|35.47|36.87|35.47|36.75|35.35|49
1722723000000|2024-08-03 22:10:00|36.86|35.46|36.78|35.38|36.87|35.47|36.76|35.36|42
1722723300000|2024-08-03 22:15:00|36.77|35.37|36.66|35.26|36.78|35.38|36.66|35.26|56
1722723600000|2024-08-03 22:20:00|36.67|35.27|36.59|35.19|36.67|35.27|36.52|35.12|57
1722723900000|2024-08-03 22:25:00|36.6|35.2|36.69|35.29|36.69|35.29|36.58|35.18|50
1722724200000|2024-08-03 22:30:00|36.68|35.28|36.74|35.34|36.78|35.38|36.65|35.25|55
1722724500000|2024-08-03 22:35:00|36.73|35.33|36.73|35.33|36.74|35.34|36.7|35.3|54
1722724800000|2024-08-03 22:40:00|36.72|35.32|36.72|35.32|36.79|35.39|36.72|35.32|43
1722725100000|2024-08-03 22:45:00|36.71|35.31|36.76|35.36|36.83|35.43|36.7|35.3|50
1722725400000|2024-08-03 22:50:00|36.77|35.37|36.8|35.4|36.82|35.42|36.76|35.36|34
1722725700000|2024-08-03 22:55:00|36.79|35.39|36.73|35.33|36.79|35.39|36.72|35.32|37
1722726000000|2024-08-03 23:00:00|36.72|35.32|36.75|35.35|36.78|35.38|36.71|35.31|55
1722726300000|2024-08-03 23:05:00|36.76|35.36|36.77|35.37|36.84|35.44|36.69|35.29|115
1722726600000|2024-08-03 23:10:00|36.76|35.36|36.94|35.54|36.96|35.56|36.72|35.32|87
1722726900000|2024-08-03 23:15:00|36.93|35.53|37.05|35.65|37.08|35.68|36.92|35.52|92
1722727200000|2024-08-03 23:20:00|37.06|35.66|37.08|35.68|37.08|35.68|37.02|35.62|74
1722727500000|2024-08-03 23:25:00|37.07|35.67|37.17|35.77|37.17|35.77|37.07|35.67|41
1722727800000|2024-08-03 23:30:00|37.16|35.76|36.94|35.54|37.16|35.76|36.94|35.54|71
1722728100000|2024-08-03 23:35:00|36.95|35.55|36.96|35.56|36.98|35.58|36.9|35.5|76
1722728400000|2024-08-03 23:40:00|36.95|35.55|37.06|35.66|37.08|35.68|36.95|35.55|46
1722728700000|2024-08-03 23:45:00|37.07|35.67|37.12|35.72|37.12|35.72|37.05|35.65|42
1722729000000|2024-08-03 23:50:00|37.11|35.71|37.13|35.73|37.16|35.76|37.1|35.7|37
1722729300000|2024-08-03 23:55:00|37.14|35.74|37.17|35.77|37.18|35.78|37.1|35.7|43
1722729600000|2024-08-04 00:00:00|37.16|35.76|37.07|35.67|37.16|35.76|37|35.6|62
1722729900000|2024-08-04 00:05:00|37.08|35.68|37.16|35.76|37.18|35.78|37.03|35.63|90
1722730200000|2024-08-04 00:10:00|37.15|35.75|37.12|35.72|37.16|35.76|37.09|35.69|97
1722730500000|2024-08-04 00:15:00|37.11|35.71|37.08|35.68|37.15|35.75|37.05|35.65|106
1722730800000|2024-08-04 00:20:00|37.07|35.67|36.94|35.54|37.09|35.69|36.93|35.53|99
1722731100000|2024-08-04 00:25:00|36.95|35.55|36.97|35.57|37.02|35.62|36.94|35.54|82
1722731400000|2024-08-04 00:30:00|36.96|35.56|36.98|35.58|37.04|35.64|36.96|35.56|83
1722731700000|2024-08-04 00:35:00|36.99|35.59|37.12|35.72|37.14|35.74|36.94|35.54|82
1722732000000|2024-08-04 00:40:00|37.11|35.71|37.09|35.69|37.11|35.71|37.03|35.63|61
1722732300000|2024-08-04 00:45:00|37.08|35.68|37.03|35.63|37.1|35.7|37.01|35.61|80
1722732600000|2024-08-04 00:50:00|37.04|35.64|37.14|35.74|37.17|35.77|37.03|35.63|77
1722732900000|2024-08-04 00:55:00|37.13|35.73|37.15|35.75|37.16|35.76|37.12|35.72|53
1722733200000|2024-08-04 01:00:00|37.16|35.76|37.02|35.62|37.18|35.78|37.02|35.62|63
1722733500000|2024-08-04 01:05:00|37.01|35.61|36.94|35.54|37.03|35.63|36.93|35.53|34
1722733800000|2024-08-04 01:10:00|36.93|35.53|36.94|35.54|36.96|35.56|36.93|35.53|44
1722734100000|2024-08-04 01:15:00|36.95|35.55|37|35.6|37|35.6|36.89|35.49|70
1722734400000|2024-08-04 01:20:00|37.01|35.61|36.95|35.55|37.04|35.64|36.9|35.5|54
1722734700000|2024-08-04 01:25:00|36.94|35.54|36.97|35.57|36.97|35.57|36.92|35.52|34
1722735000000|2024-08-04 01:30:00|36.98|35.58|36.85|35.45|37.01|35.61|36.85|35.45|70
1722735300000|2024-08-04 01:35:00|36.86|35.46|36.95|35.55|36.95|35.55|36.83|35.43|82
1722735600000|2024-08-04 01:40:00|36.96|35.56|36.97|35.57|37|35.6|36.89|35.49|80
1722735900000|2024-08-04 01:45:00|36.98|35.58|37.16|35.76|37.17|35.77|36.95|35.55|92
1722736200000|2024-08-04 01:50:00|37.15|35.75|37.23|35.83|37.23|35.83|37.11|35.71|52
1722736500000|2024-08-04 01:55:00|37.22|35.82|37.12|35.72|37.25|35.85|37.12|35.72|51
1722736800000|2024-08-04 02:00:00|37.11|35.71|37.09|35.69|37.2|35.8|37.09|35.69|67
1722737100000|2024-08-04 02:05:00|37.08|35.68|37.24|35.84|37.24|35.84|37.03|35.63|71
1722737400000|2024-08-04 02:10:00|37.23|35.83|37.18|35.78|37.25|35.85|37.17|35.77|46
1722737700000|2024-08-04 02:15:00|37.19|35.79|37.21|35.81|37.27|35.87|37.15|35.75|51
1722738000000|2024-08-04 02:20:00|37.22|35.82|37.27|35.87|37.28|35.88|37.18|35.78|42
1722738300000|2024-08-04 02:25:00|37.26|35.86|37.25|35.85|37.26|35.86|37.18|35.78|24
1722738600000|2024-08-04 02:30:00|37.26|35.86|37.42|36.02|37.48|36.08|37.25|35.85|105
1722738900000|2024-08-04 02:35:00|37.43|36.03|37.24|35.84|37.43|36.03|37.21|35.81|54
1722739200000|2024-08-04 02:40:00|37.23|35.83|37.13|35.73|37.24|35.84|37.13|35.73|53
1722739500000|2024-08-04 02:45:00|37.14|35.74|37.27|35.87|37.29|35.89|37.14|35.74|52
1722739800000|2024-08-04 02:50:00|37.26|35.86|37.35|35.95|37.35|35.95|37.25|35.85|59
1722740100000|2024-08-04 02:55:00|37.36|35.96|37.33|35.93|37.4|36|37.29|35.89|38
1722740400000|2024-08-04 03:00:00|37.34|35.94|37.33|35.93|37.35|35.95|37.23|35.83|65
1722740700000|2024-08-04 03:05:00|37.34|35.94|37.26|35.86|37.35|35.95|37.22|35.82|49
1722741000000|2024-08-04 03:10:00|37.27|35.87|37.21|35.81|37.3|35.9|37.2|35.8|65
1722741300000|2024-08-04 03:15:00|37.22|35.82|37.21|35.81|37.29|35.89|37.18|35.78|77
1722741600000|2024-08-04 03:20:00|37.22|35.82|37.12|35.72|37.26|35.86|37.12|35.72|56
1722741900000|2024-08-04 03:25:00|37.13|35.73|37.1|35.7|37.13|35.73|37.05|35.65|48
1722742200000|2024-08-04 03:30:00|37.09|35.69|37.07|35.67|37.1|35.7|37.03|35.63|70
1722742500000|2024-08-04 03:35:00|37.08|35.68|37.12|35.72|37.18|35.78|37.07|35.67|53
1722742800000|2024-08-04 03:40:00|37.13|35.73|37.06|35.66|37.14|35.74|37.06|35.66|46
1722743100000|2024-08-04 03:45:00|37.07|35.67|37.02|35.62|37.08|35.68|37.01|35.61|54
1722743400000|2024-08-04 03:50:00|37.01|35.61|36.98|35.58|37.04|35.64|36.97|35.57|52
1722743700000|2024-08-04 03:55:00|36.99|35.59|36.97|35.57|37|35.6|36.97|35.57|33
1722744000000|2024-08-04 04:00:00|36.98|35.58|36.92|35.52|37.03|35.63|36.92|35.52|44
1722744300000|2024-08-04 04:05:00|36.91|35.51|36.91|35.51|36.94|35.54|36.87|35.47|32
1722744600000|2024-08-04 04:10:00|36.9|35.5|37.01|35.61|37.01|35.61|36.9|35.5|34
1722744900000|2024-08-04 04:15:00|37|35.6|36.99|35.59|37.04|35.64|36.99|35.59|54
1722745200000|2024-08-04 04:20:00|36.98|35.58|36.99|35.59|37.01|35.61|36.94|35.54|38
1722745500000|2024-08-04 04:25:00|36.98|35.58|36.94|35.54|36.99|35.59|36.92|35.52|34
1722745800000|2024-08-04 04:30:00|36.93|35.53|36.98|35.58|36.99|35.59|36.93|35.53|56
1722746100000|2024-08-04 04:35:00|36.97|35.57|36.9|35.5|36.99|35.59|36.89|35.49|56
1722746400000|2024-08-04 04:40:00|36.89|35.49|36.88|35.48|36.9|35.5|36.88|35.48|36
1722746700000|2024-08-04 04:45:00|36.89|35.49|36.94|35.54|36.95|35.55|36.87|35.47|43
1722747000000|2024-08-04 04:50:00|36.95|35.55|36.86|35.46|36.98|35.58|36.86|35.46|46
1722747300000|2024-08-04 04:55:00|36.85|35.45|36.83|35.43|36.86|35.46|36.82|35.42|23
1722747600000|2024-08-04 05:00:00|36.84|35.44|36.88|35.48|36.88|35.48|36.83|35.43|43
1722747900000|2024-08-04 05:05:00|36.89|35.49|36.86|35.46|36.91|35.51|36.86|35.46|36
1722748200000|2024-08-04 05:10:00|36.85|35.45|36.82|35.42|36.86|35.46|36.82|35.42|42
1722748500000|2024-08-04 05:15:00|36.81|35.41|36.82|35.42|36.86|35.46|36.81|35.41|20
1722748800000|2024-08-04 05:20:00|36.81|35.41|36.81|35.41|36.85|35.45|36.8|35.4|31
1722749100000|2024-08-04 05:25:00|36.82|35.42|36.83|35.43|36.84|35.44|36.8|35.4|14
1722749400000|2024-08-04 05:30:00|36.82|35.42|36.84|35.44|36.87|35.47|36.81|35.41|23
1722749700000|2024-08-04 05:35:00|36.85|35.45|36.99|35.59|37|35.6|36.84|35.44|63
1722750000000|2024-08-04 05:40:00|36.98|35.58|36.9|35.5|36.98|35.58|36.9|35.5|41
1722750300000|2024-08-04 05:45:00|36.91|35.51|36.86|35.46|36.91|35.51|36.86|35.46|28
1722750600000|2024-08-04 05:50:00|36.85|35.45|36.89|35.49|36.91|35.51|36.85|35.45|19
1722750900000|2024-08-04 05:55:00|36.9|35.5|36.85|35.45|36.93|35.53|36.84|35.44|38
1722751200000|2024-08-04 06:00:00|36.86|35.46|36.84|35.44|36.91|35.51|36.84|35.44|29
1722751500000|2024-08-04 06:05:00|36.83|35.43|36.77|35.37|36.83|35.43|36.75|35.35|35
1722751800000|2024-08-04 06:10:00|36.76|35.36|36.74|35.34|36.81|35.41|36.73|35.33|22
1722752100000|2024-08-04 06:15:00|36.73|35.33|36.78|35.38|36.78|35.38|36.7|35.3|20
1722752400000|2024-08-04 06:20:00|36.77|35.37|36.73|35.33|36.77|35.37|36.72|35.32|41
1722752700000|2024-08-04 06:25:00|36.72|35.32|36.7|35.3|36.73|35.33|36.7|35.3|13
1722753000000|2024-08-04 06:30:00|36.69|35.29|36.67|35.27|36.7|35.3|36.66|35.26|19
1722753300000|2024-08-04 06:35:00|36.68|35.28|36.66|35.26|36.74|35.34|36.65|35.25|31
1722753600000|2024-08-04 06:40:00|36.67|35.27|36.7|35.3|36.7|35.3|36.66|35.26|20
1722753900000|2024-08-04 06:45:00|36.69|35.29|36.81|35.41|36.81|35.41|36.69|35.29|27
1722754200000|2024-08-04 06:50:00|36.8|35.4|36.81|35.41|36.85|35.45|36.8|35.4|26
1722754500000|2024-08-04 06:55:00|36.8|35.4|36.73|35.33|36.8|35.4|36.71|35.31|25
1722754800000|2024-08-04 07:00:00|36.74|35.34|36.81|35.41|36.83|35.43|36.74|35.34|28
1722755100000|2024-08-04 07:05:00|36.8|35.4|36.79|35.39|36.81|35.41|36.77|35.37|24
1722755400000|2024-08-04 07:10:00|36.8|35.4|36.81|35.41|36.86|35.46|36.8|35.4|17
1722755700000|2024-08-04 07:15:00|36.79|35.39|36.77|35.37|36.79|35.39|36.73|35.33|17
1722756000000|2024-08-04 07:20:00|36.76|35.36|36.74|35.34|36.79|35.39|36.74|35.34|17
1722756300000|2024-08-04 07:25:00|36.75|35.35|36.65|35.25|36.75|35.35|36.63|35.23|41
1722756600000|2024-08-04 07:30:00|36.64|35.24|36.56|35.16|36.65|35.25|36.55|35.15|51
1722756900000|2024-08-04 07:35:00|36.57|35.17|36.49|35.09|36.58|35.18|36.45|35.05|58
1722757200000|2024-08-04 07:40:00|36.5|35.1|36.49|35.09|36.53|35.13|36.41|35.01|62
1722757500000|2024-08-04 07:45:00|36.48|35.08|36.44|35.04|36.55|35.15|36.4|35|68
1722757800000|2024-08-04 07:50:00|36.45|35.05|36.44|35.04|36.48|35.08|36.38|34.98|90
1722758100000|2024-08-04 07:55:00|36.45|35.05|36.46|35.06|36.49|35.09|36.43|35.03|46
1722758400000|2024-08-04 08:00:00|36.47|35.07|36.39|34.99|36.54|35.14|36.37|34.97|92
1722758700000|2024-08-04 08:05:00|36.4|35|36.33|34.93|36.43|35.03|36.31|34.91|46
1722759000000|2024-08-04 08:10:00|36.32|34.92|36.32|34.92|36.36|34.96|36.27|34.87|73
1722759300000|2024-08-04 08:15:00|36.33|34.93|36.35|34.95|36.37|34.97|36.28|34.88|56
1722759600000|2024-08-04 08:20:00|36.36|34.96|36.37|34.97|36.45|35.05|36.35|34.95|74
1722759900000|2024-08-04 08:25:00|36.38|34.98|36.43|35.03|36.47|35.07|36.38|34.98|54
1722760200000|2024-08-04 08:30:00|36.44|35.04|36.54|35.14|36.54|35.14|36.44|35.04|27
1722760500000|2024-08-04 08:35:00|36.55|35.15|36.62|35.22|36.73|35.33|36.54|35.14|67
1722760800000|2024-08-04 08:40:00|36.61|35.21|36.65|35.25|36.7|35.3|36.56|35.16|82
1722761100000|2024-08-04 08:45:00|36.66|35.26|36.63|35.23|36.74|35.34|36.63|35.23|64
1722761400000|2024-08-04 08:50:00|36.64|35.24|36.66|35.26|36.67|35.27|36.61|35.21|49
1722761700000|2024-08-04 08:55:00|36.65|35.25|36.62|35.22|36.65|35.25|36.6|35.2|36
1722762000000|2024-08-04 09:00:00|36.63|35.23|36.58|35.18|36.65|35.25|36.55|35.15|36
1722762300000|2024-08-04 09:05:00|36.59|35.19|36.64|35.24|36.65|35.25|36.57|35.17|50
1722762600000|2024-08-04 09:10:00|36.63|35.23|36.68|35.28|36.7|35.3|36.63|35.23|35
1722762900000|2024-08-04 09:15:00|36.67|35.27|36.56|35.16|36.67|35.27|36.54|35.14|46
1722763200000|2024-08-04 09:20:00|36.55|35.15|36.54|35.14|36.58|35.18|36.52|35.12|74
1722763500000|2024-08-04 09:25:00|36.55|35.15|36.54|35.14|36.57|35.17|36.52|35.12|30
1722763800000|2024-08-04 09:30:00|36.53|35.13|36.53|35.13|36.55|35.15|36.51|35.11|55
1722764100000|2024-08-04 09:35:00|36.54|35.14|36.61|35.21|36.63|35.23|36.54|35.14|52
1722764400000|2024-08-04 09:40:00|36.6|35.2|36.6|35.2|36.63|35.23|36.58|35.18|33
1722764700000|2024-08-04 09:45:00|36.61|35.21|36.63|35.23|36.65|35.25|36.61|35.21|49
1722765000000|2024-08-04 09:50:00|36.64|35.24|36.65|35.25|36.67|35.27|36.64|35.24|30
1722765300000|2024-08-04 09:55:00|36.64|35.24|36.62|35.22|36.64|35.24|36.6|35.2|27
1722765600000|2024-08-04 10:00:00|36.63|35.23|36.57|35.17|36.64|35.24|36.55|35.15|32
1722765900000|2024-08-04 10:05:00|36.58|35.18|36.49|35.09|36.59|35.19|36.49|35.09|24
1722766200000|2024-08-04 10:10:00|36.5|35.1|36.45|35.05|36.5|35.1|36.44|35.04|50
1722766500000|2024-08-04 10:15:00|36.46|35.06|36.53|35.13|36.54|35.14|36.46|35.06|58
1722766800000|2024-08-04 10:20:00|36.54|35.14|36.61|35.21|36.61|35.21|36.53|35.13|49
1722767100000|2024-08-04 10:25:00|36.62|35.22|36.56|35.16|36.62|35.22|36.54|35.14|27
1722767400000|2024-08-04 10:30:00|36.55|35.15|36.5|35.1|36.57|35.17|36.49|35.09|38
1722767700000|2024-08-04 10:35:00|36.49|35.09|36.5|35.1|36.51|35.11|36.48|35.08|20
1722768000000|2024-08-04 10:40:00|36.51|35.11|36.54|35.14|36.54|35.14|36.51|35.11|62
1722768300000|2024-08-04 10:45:00|36.56|35.16|36.53|35.13|36.57|35.17|36.5|35.1|46
1722768600000|2024-08-04 10:50:00|36.52|35.12|36.57|35.17|36.59|35.19|36.51|35.11|36
1722768900000|2024-08-04 10:55:00|36.56|35.16|36.64|35.24|36.66|35.26|36.56|35.16|28
1722769200000|2024-08-04 11:00:00|36.65|35.25|36.64|35.24|36.68|35.28|36.63|35.23|40
1722769500000|2024-08-04 11:05:00|36.63|35.23|36.52|35.12|36.64|35.24|36.52|35.12|65
1722769800000|2024-08-04 11:10:00|36.53|35.13|36.48|35.08|36.53|35.13|36.47|35.07|38
1722770100000|2024-08-04 11:15:00|36.49|35.09|36.51|35.11|36.54|35.14|36.49|35.09|31
1722770400000|2024-08-04 11:20:00|36.52|35.12|36.56|35.16|36.59|35.19|36.5|35.1|56
1722770700000|2024-08-04 11:25:00|36.57|35.17|36.58|35.18|36.6|35.2|36.55|35.15|40
1722771000000|2024-08-04 11:30:00|36.59|35.19|36.56|35.16|36.66|35.26|36.55|35.15|54
1722771300000|2024-08-04 11:35:00|36.57|35.17|36.55|35.15|36.59|35.19|36.53|35.13|43
1722771600000|2024-08-04 11:40:00|36.54|35.14|36.51|35.11|36.54|35.14|36.5|35.1|36
1722771900000|2024-08-04 11:45:00|36.52|35.12|36.46|35.06|36.56|35.16|36.45|35.05|55
1722772200000|2024-08-04 11:50:00|36.47|35.07|36.48|35.08|36.5|35.1|36.44|35.04|47
1722772500000|2024-08-04 11:55:00|36.49|35.09|36.5|35.1|36.51|35.11|36.47|35.07|44
1722772800000|2024-08-04 12:00:00|36.49|35.09|36.57|35.17|36.57|35.17|36.49|35.09|64
1722773100000|2024-08-04 12:05:00|36.56|35.16|36.49|35.09|36.57|35.17|36.49|35.09|33
1722773400000|2024-08-04 12:10:00|36.48|35.08|36.49|35.09|36.49|35.09|36.44|35.04|28
1722773700000|2024-08-04 12:15:00|36.5|35.1|36.51|35.11|36.52|35.12|36.48|35.08|36
1722774000000|2024-08-04 12:20:00|36.52|35.12|36.53|35.13|36.58|35.18|36.52|35.12|32
1722774300000|2024-08-04 12:25:00|36.54|35.14|36.48|35.08|36.55|35.15|36.48|35.08|31
1722774600000|2024-08-04 12:30:00|36.47|35.07|36.55|35.15|36.57|35.17|36.47|35.07|63
1722774900000|2024-08-04 12:35:00|36.56|35.16|36.57|35.17|36.6|35.2|36.52|35.12|53
1722775200000|2024-08-04 12:40:00|36.58|35.18|36.58|35.18|36.6|35.2|36.56|35.16|29
1722775500000|2024-08-04 12:45:00|36.59|35.19|36.62|35.22|36.62|35.22|36.57|35.17|28
1722775800000|2024-08-04 12:50:00|36.61|35.21|36.65|35.25|36.66|35.26|36.6|35.2|21
1722776100000|2024-08-04 12:55:00|36.64|35.24|36.69|35.29|36.7|35.3|36.62|35.22|21
1722776400000|2024-08-04 13:00:00|36.68|35.28|36.64|35.24|36.73|35.33|36.63|35.23|37
1722776700000|2024-08-04 13:05:00|36.65|35.25|36.54|35.14|36.66|35.26|36.53|35.13|66
1722777000000|2024-08-04 13:10:00|36.55|35.15|36.5|35.1|36.58|35.18|36.5|35.1|48
1722777300000|2024-08-04 13:15:00|36.51|35.11|36.57|35.17|36.57|35.17|36.48|35.08|41
1722777600000|2024-08-04 13:20:00|36.58|35.18|36.58|35.18|36.6|35.2|36.56|35.16|43
1722777900000|2024-08-04 13:25:00|36.57|35.17|36.59|35.19|36.6|35.2|36.54|35.14|55
1722778200000|2024-08-04 13:30:00|36.6|35.2|36.55|35.15|36.65|35.25|36.53|35.13|44
1722778500000|2024-08-04 13:35:00|36.56|35.16|36.49|35.09|36.57|35.17|36.49|35.09|40
1722778800000|2024-08-04 13:40:00|36.5|35.1|36.53|35.13|36.53|35.13|36.47|35.07|22
1722779100000|2024-08-04 13:45:00|36.52|35.12|36.53|35.13|36.54|35.14|36.5|35.1|36
1722779400000|2024-08-04 13:50:00|36.52|35.12|36.49|35.09|36.52|35.12|36.48|35.08|36
1722779700000|2024-08-04 13:55:00|36.5|35.1|36.44|35.04|36.52|35.12|36.44|35.04|44
1722780000000|2024-08-04 14:00:00|36.43|35.03|36.4|35|36.51|35.11|36.4|35|50
1722780300000|2024-08-04 14:05:00|36.41|35.01|36.29|34.89|36.44|35.04|36.27|34.87|98
1722780600000|2024-08-04 14:10:00|36.3|34.9|36.14|34.74|36.3|34.9|36.14|34.74|83
1722780900000|2024-08-04 14:15:00|36.13|34.73|36.19|34.79|36.21|34.81|36.09|34.69|109
1722781200000|2024-08-04 14:20:00|36.2|34.8|36.07|34.67|36.21|34.81|36.07|34.67|82
1722781500000|2024-08-04 14:25:00|36.06|34.66|35.99|34.59|36.09|34.69|35.97|34.57|95
1722781800000|2024-08-04 14:30:00|36|34.6|35.87|34.47|36.03|34.63|35.86|34.46|98
1722782100000|2024-08-04 14:35:00|35.86|34.46|35.52|34.12|35.87|34.47|35.52|34.12|174
1722782400000|2024-08-04 14:40:00|35.53|34.13|35.62|34.22|35.79|34.39|35.53|34.13|232
1722782700000|2024-08-04 14:45:00|35.63|34.23|35.57|34.17|35.72|34.32|35.52|34.12|190
1722783000000|2024-08-04 14:50:00|35.58|34.18|35.77|34.37|35.79|34.39|35.53|34.13|228
1722783300000|2024-08-04 14:55:00|35.76|34.36|35.63|34.23|35.77|34.37|35.56|34.16|199
1722783600000|2024-08-04 15:00:00|35.62|34.22|35.52|34.12|35.63|34.23|35.48|34.08|205
1722783900000|2024-08-04 15:05:00|35.53|34.13|35.46|34.06|35.54|34.14|35.39|33.99|211
1722784200000|2024-08-04 15:10:00|35.47|34.07|35.43|34.03|35.5|34.1|35.33|33.93|171
1722784500000|2024-08-04 15:15:00|35.44|34.04|35.54|34.14|35.55|34.15|35.39|33.99|147
1722784800000|2024-08-04 15:20:00|35.53|34.13|35.61|34.21|35.61|34.21|35.5|34.1|177
1722785100000|2024-08-04 15:25:00|35.6|34.2|35.43|34.03|35.61|34.21|35.38|33.98|142
1722785400000|2024-08-04 15:30:00|35.44|34.04|35.67|34.27|35.67|34.27|35.42|34.02|118
1722785700000|2024-08-04 15:35:00|35.68|34.28|35.59|34.19|35.69|34.29|35.45|34.05|143
1722786000000|2024-08-04 15:40:00|35.58|34.18|35.7|34.3|35.72|34.32|35.55|34.15|92
1722786300000|2024-08-04 15:45:00|35.71|34.31|35.57|34.17|35.72|34.32|35.5|34.1|142
1722786600000|2024-08-04 15:50:00|35.56|34.16|35.5|34.1|35.57|34.17|35.43|34.03|152
1722786900000|2024-08-04 15:55:00|35.49|34.09|35.46|34.06|35.51|34.11|35.42|34.02|188
1722787200000|2024-08-04 16:00:00|35.47|34.07|35.33|33.93|35.53|34.13|35.28|33.88|285
1722787500000|2024-08-04 16:05:00|35.34|33.94|35.67|34.27|35.69|34.29|35.32|33.92|304
1722787800000|2024-08-04 16:10:00|35.66|34.26|35.57|34.17|35.68|34.28|35.54|34.14|242
1722788100000|2024-08-04 16:15:00|35.56|34.16|35.43|34.03|35.57|34.17|35.29|33.89|254
1722788400000|2024-08-04 16:20:00|35.44|34.04|35.39|33.99|35.52|34.12|35.35|33.95|231
1722788700000|2024-08-04 16:25:00|35.38|33.98|35.38|33.98|35.44|34.04|35.31|33.91|229
1722789000000|2024-08-04 16:30:00|35.39|33.99|35.32|33.92|35.41|34.01|35.29|33.89|262
1722789300000|2024-08-04 16:35:00|35.31|33.91|35.25|33.85|35.38|33.98|35.23|33.83|213
1722789600000|2024-08-04 16:40:00|35.24|33.84|35.37|33.97|35.46|34.06|35.18|33.78|141
1722789900000|2024-08-04 16:45:00|35.36|33.96|35.28|33.88|35.39|33.99|35.16|33.76|185
1722790200000|2024-08-04 16:50:00|35.29|33.89|35.16|33.76|35.31|33.91|35.15|33.75|128
1722790500000|2024-08-04 16:55:00|35.17|33.77|35.05|33.65|35.24|33.84|34.97|33.57|162
1722790800000|2024-08-04 17:00:00|35.04|33.64|35.03|33.63|35.1|33.7|34.94|33.54|214
1722791100000|2024-08-04 17:05:00|35.04|33.64|34.98|33.58|35.11|33.71|34.94|33.54|219
1722791400000|2024-08-04 17:10:00|34.97|33.57|34.84|33.44|34.98|33.58|34.64|33.24|365
1722791700000|2024-08-04 17:15:00|34.85|33.45|34.9|33.5|35.09|33.69|34.79|33.39|236
1722792000000|2024-08-04 17:20:00|34.89|33.49|34.98|33.58|35.02|33.62|34.81|33.41|218
1722792300000|2024-08-04 17:25:00|34.97|33.57|34.84|33.44|34.97|33.57|34.81|33.41|182
1722792600000|2024-08-04 17:30:00|34.83|33.43|34.63|33.23|34.87|33.47|34.57|33.17|195
1722792900000|2024-08-04 17:35:00|34.64|33.24|34.61|33.21|34.72|33.32|34.54|33.14|180
1722793200000|2024-08-04 17:40:00|34.6|33.2|34.15|32.75|34.6|33.2|34.12|32.72|308
1722793500000|2024-08-04 17:45:00|34.16|32.76|34.65|33.25|34.67|33.27|34.16|32.76|339
1722793800000|2024-08-04 17:50:00|34.66|33.26|34.8|33.4|34.88|33.48|34.66|33.26|207
1722794100000|2024-08-04 17:55:00|34.79|33.39|34.64|33.24|34.8|33.4|34.63|33.23|119
1722794400000|2024-08-04 18:00:00|34.65|33.25|34.49|33.09|34.65|33.25|34.48|33.08|131
1722794700000|2024-08-04 18:05:00|34.48|33.08|34.57|33.17|34.61|33.21|34.34|32.94|148
1722795000000|2024-08-04 18:10:00|34.56|33.16|34.3|32.9|34.58|33.18|34.29|32.89|145
1722795300000|2024-08-04 18:15:00|34.31|32.91|34.43|33.03|34.44|33.04|34.2|32.8|213
1722795600000|2024-08-04 18:20:00|34.42|33.02|34.62|33.22|34.64|33.24|34.41|33.01|145
1722795900000|2024-08-04 18:25:00|34.63|33.23|34.65|33.25|34.65|33.25|34.52|33.12|135
1722796200000|2024-08-04 18:30:00|34.64|33.24|34.67|33.27|34.71|33.31|34.57|33.17|160
1722796500000|2024-08-04 18:35:00|34.68|33.28|34.74|33.34|34.79|33.39|34.63|33.23|112
1722796800000|2024-08-04 18:40:00|34.75|33.35|34.9|33.5|34.91|33.51|34.75|33.35|85
1722797100000|2024-08-04 18:45:00|34.89|33.49|34.9|33.5|34.95|33.55|34.75|33.35|166
1722797400000|2024-08-04 18:50:00|34.89|33.49|35.17|33.77|35.17|33.77|34.88|33.48|187
1722797700000|2024-08-04 18:55:00|35.16|33.76|35.27|33.87|35.31|33.91|35.11|33.71|92
1722798000000|2024-08-04 19:00:00|35.26|33.86|35.14|33.74|35.32|33.92|35.13|33.73|109
1722798300000|2024-08-04 19:05:00|35.13|33.73|35.33|33.93|35.34|33.94|35.03|33.63|135
1722798600000|2024-08-04 19:10:00|35.34|33.94|35.51|34.11|35.52|34.12|35.3|33.9|121
1722798900000|2024-08-04 19:15:00|35.5|34.1|35.6|34.2|35.62|34.22|35.48|34.08|149
1722799200000|2024-08-04 19:20:00|35.61|34.21|36.04|34.24|36.06|34.4|35.6|34.2|118
1722799500000|2024-08-04 19:25:00|36.03|34.23|36.03|34.23|36.06|34.26|35.91|34.11|139
1722799800000|2024-08-04 19:30:00|36.02|34.22|35.8|34|36.04|34.24|35.74|33.94|131
1722800100000|2024-08-04 19:35:00|35.79|33.99|35.82|34.02|35.88|34.08|35.79|33.99|117
1722800400000|2024-08-04 19:40:00|35.81|34.01|35.94|34.14|35.96|34.16|35.79|33.99|70
1722800700000|2024-08-04 19:45:00|35.95|34.15|35.98|34.18|36|34.2|35.86|34.06|112
1722801000000|2024-08-04 19:50:00|35.97|34.17|36.15|34.35|36.16|34.36|35.97|34.17|79
1722801300000|2024-08-04 19:55:00|36.14|34.34|35.98|34.18|36.14|34.34|35.98|34.18|77
1722801600000|2024-08-04 20:00:00|35.97|34.17|35.98|34.18|35.98|34.18|35.83|34.03|101
1722801900000|2024-08-04 20:05:00|35.97|34.17|36.14|34.34|36.16|34.36|35.95|34.15|77
1722802200000|2024-08-04 20:10:00|36.15|34.35|36.23|34.43|36.33|34.53|36.14|34.34|109
1722802500000|2024-08-04 20:15:00|36.24|34.44|36.12|34.32|36.28|34.48|36.06|34.26|142
1722802800000|2024-08-04 20:20:00|36.11|34.31|36.1|34.3|36.13|34.33|36.04|34.24|112
1722803100000|2024-08-04 20:25:00|36.11|34.31|36.16|34.36|36.25|34.45|36.11|34.31|93
1722803400000|2024-08-04 20:30:00|36.17|34.37|36.09|34.29|36.24|34.44|36.09|34.29|73
1722803700000|2024-08-04 20:35:00|36.08|34.28|35.84|34.04|36.08|34.28|35.82|34.02|145
1722804000000|2024-08-04 20:40:00|35.85|34.05|35.77|33.97|35.89|34.09|35.72|33.92|104
1722804300000|2024-08-04 20:45:00|35.76|33.96|35.82|34.02|35.85|34.05|35.73|33.93|99
1722804600000|2024-08-04 20:50:00|35.81|34.01|35.78|33.98|35.82|34.02|35.75|33.95|86
1722804900000|2024-08-04 20:55:00|35.77|33.97|35.8|34|35.87|34.07|35.74|33.94|60
1722805200000|2024-08-04 21:00:00|35.6|34.2|34.87|34.67|35.63|34.84|34.84|34.2|120
1722805500000|2024-08-04 21:05:00|34.88|34.68|34.98|34.78|34.99|34.79|34.88|34.68|103
1722805800000|2024-08-04 21:10:00|34.99|34.79|35.04|34.84|35.06|34.86|34.95|34.75|94
1722806100000|2024-08-04 21:15:00|35.05|34.85|34.85|34.65|35.06|34.86|34.84|34.64|94
1722806400000|2024-08-04 21:20:00|34.86|34.66|34.79|34.59|34.86|34.66|34.73|34.53|71
1722806700000|2024-08-04 21:25:00|34.8|34.6|34.73|34.53|34.8|34.6|34.69|34.49|37
1722807000000|2024-08-04 21:30:00|34.74|34.54|34.69|34.49|34.83|34.63|34.69|34.49|113
1722807300000|2024-08-04 21:35:00|34.7|34.5|34.8|34.6|34.8|34.6|34.69|34.49|67
1722807600000|2024-08-04 21:40:00|34.81|34.61|34.87|34.67|34.87|34.67|34.8|34.6|67
1722807900000|2024-08-04 21:45:00|34.88|34.68|34.94|34.74|34.96|34.76|34.87|34.67|61
1722808200000|2024-08-04 21:50:00|34.93|34.73|34.8|34.6|34.93|34.73|34.8|34.6|43
1722808500000|2024-08-04 21:55:00|34.78|34.58|34.83|34.63|34.85|34.65|34.77|34.57|36
1722808800000|2024-08-04 22:00:00|34.84|34.64|34.76|34.56|34.86|34.66|34.73|34.53|117
1722809100000|2024-08-04 22:05:00|34.77|34.57|35.02|34.82|35.02|34.82|34.77|34.57|136
1722809400000|2024-08-04 22:10:00|35.03|34.83|35.19|34.99|35.33|35.13|35.03|34.83|188
1722809700000|2024-08-04 22:15:00|35.18|34.98|35.01|34.81|35.23|35.03|34.97|34.77|266
1722810000000|2024-08-04 22:20:00|35.02|34.82|35.07|34.87|35.12|34.92|35|34.8|195
1722810300000|2024-08-04 22:25:00|35.06|34.86|35.15|34.95|35.2|35|35.06|34.86|166
1722810600000|2024-08-04 22:30:00|35.14|34.94|35.06|34.86|35.29|35.09|35.06|34.86|153
1722810900000|2024-08-04 22:35:00|35.07|34.87|35.1|34.9|35.17|34.97|35.06|34.86|216
1722811200000|2024-08-04 22:40:00|35.11|34.91|35|34.8|35.12|34.92|34.98|34.78|121
1722811500000|2024-08-04 22:45:00|34.99|34.79|35.04|34.84|35.04|34.84|34.96|34.76|115
1722811800000|2024-08-04 22:50:00|35.05|34.85|35.04|34.84|35.07|34.87|34.97|34.77|96
1722812100000|2024-08-04 22:55:00|35.05|34.85|35.06|34.86|35.08|34.88|35.01|34.81|112
1722812400000|2024-08-04 23:00:00|35.05|34.85|35|34.8|35.07|34.87|34.94|34.74|161
1722812700000|2024-08-04 23:05:00|34.99|34.79|34.88|34.68|35|34.8|34.84|34.64|76
1722813000000|2024-08-04 23:10:00|34.89|34.69|34.74|34.54|34.9|34.7|34.73|34.53|148
1722813300000|2024-08-04 23:15:00|34.73|34.53|34.65|34.45|34.76|34.56|34.65|34.45|77
1722813600000|2024-08-04 23:20:00|34.66|34.46|34.69|34.49|34.84|34.64|34.65|34.45|150
1722813900000|2024-08-04 23:25:00|34.7|34.5|34.81|34.61|34.84|34.64|34.7|34.5|158
1722814200000|2024-08-04 23:30:00|34.8|34.6|34.64|34.44|34.83|34.63|34.61|34.41|198
1722814500000|2024-08-04 23:35:00|34.63|34.43|34.65|34.45|34.74|34.54|34.63|34.43|133
1722814800000|2024-08-04 23:40:00|34.66|34.46|34.69|34.49|34.7|34.5|34.64|34.44|136
1722815100000|2024-08-04 23:45:00|34.7|34.5|34.58|34.38|34.7|34.5|34.58|34.38|113
1722815400000|2024-08-04 23:50:00|34.59|34.39|34.47|34.27|34.61|34.41|34.46|34.26|111
1722815700000|2024-08-04 23:55:00|34.46|34.26|34.52|34.32|34.52|34.32|34.43|34.23|111
1722816000000|2024-08-05 00:00:00|34.51|34.31|34.67|34.47|34.68|34.48|34.5|34.3|253
1722816300000|2024-08-05 00:05:00|34.68|34.48|34.44|34.24|34.7|34.5|34.43|34.23|267
1722816600000|2024-08-05 00:10:00|34.45|34.25|34.2|34|34.52|34.32|34.18|33.98|203
1722816900000|2024-08-05 00:15:00|34.21|34.01|34.5|34.3|34.69|34.49|34.16|33.96|436
1722817200000|2024-08-05 00:20:00|34.49|34.29|34.21|34.01|34.51|34.31|34.15|33.95|360
1722817500000|2024-08-05 00:25:00|34.2|34|34.24|34.04|34.43|34.23|34.2|34|480
1722817800000|2024-08-05 00:30:00|34.25|34.05|34.2|34|34.33|34.13|34.12|33.92|510
1722818100000|2024-08-05 00:35:00|34.21|34.01|33.77|33.57|34.23|34.03|33.69|33.49|490
1722818400000|2024-08-05 00:40:00|33.76|33.56|33.49|33.29|33.88|33.68|33.48|33.28|432
1722818700000|2024-08-05 00:45:00|33.5|33.3|33.54|33.34|33.81|33.61|33.4|33.2|559
1722819000000|2024-08-05 00:50:00|33.52|33.32|33.41|33.21|33.63|33.43|33.4|33.2|569
1722819300000|2024-08-05 00:55:00|33.4|33.2|32.96|32.76|33.44|33.24|32.71|32.51|597
1722819600000|2024-08-05 01:00:00|32.95|32.75|32.77|32.57|33.08|32.88|32.71|32.51|629
1722819900000|2024-08-05 01:05:00|32.76|32.56|31.46|31.26|32.83|32.63|31.19|30.99|753
1722820200000|2024-08-05 01:10:00|31.49|31.29|31.11|30.91|31.5|31.3|30.09|29.89|922
1722820500000|2024-08-05 01:15:00|31.13|30.93|31.73|31.53|31.92|31.72|31.13|30.93|782
1722820800000|2024-08-05 01:20:00|31.74|31.54|31.19|30.99|31.96|31.76|31.11|30.91|659
1722821100000|2024-08-05 01:25:00|31.2|31|31.47|31.27|31.62|31.42|30.67|30.47|735
1722821400000|2024-08-05 01:30:00|31.48|31.28|31.65|31.45|31.85|31.65|31|30.8|687
1722821700000|2024-08-05 01:35:00|31.64|31.44|31.61|31.41|31.95|31.75|31.54|31.34|647
1722822000000|2024-08-05 01:40:00|31.62|31.42|31.62|31.42|31.65|31.45|31.31|31.11|582
1722822300000|2024-08-05 01:45:00|31.61|31.41|31.43|31.23|31.62|31.42|31.2|31|585
1722822600000|2024-08-05 01:50:00|31.44|31.24|31.44|31.24|31.6|31.4|31.25|31.05|533
1722822900000|2024-08-05 01:55:00|31.45|31.25|31.32|31.12|31.57|31.37|31.09|30.89|502
1722823200000|2024-08-05 02:00:00|31.33|31.13|30.77|30.57|31.37|31.17|30.7|30.5|519
1722823500000|2024-08-05 02:05:00|30.78|30.58|31.18|30.98|31.21|31.01|30.56|30.36|541
1722823800000|2024-08-05 02:10:00|31.19|30.99|30.76|30.56|31.19|30.99|30.65|30.45|500
1722824100000|2024-08-05 02:15:00|30.77|30.57|30.9|30.7|31|30.8|30.56|30.36|597
1722824400000|2024-08-05 02:20:00|30.91|30.71|31.31|31.11|31.37|31.17|30.84|30.64|491
1722824700000|2024-08-05 02:25:00|31.32|31.12|31.15|30.95|31.36|31.16|31.15|30.95|489
1722825000000|2024-08-05 02:30:00|31.16|30.96|31.1|30.9|31.24|31.04|31.05|30.85|486
1722825300000|2024-08-05 02:35:00|31.09|30.89|30.91|30.71|31.18|30.98|30.88|30.68|424
1722825600000|2024-08-05 02:40:00|30.9|30.7|30.91|30.71|31.04|30.84|30.83|30.63|388
1722825900000|2024-08-05 02:45:00|30.9|30.7|31.35|31.15|31.37|31.17|30.79|30.59|448
1722826200000|2024-08-05 02:50:00|31.36|31.16|31.44|31.24|31.55|31.35|31.33|31.13|453
1722826500000|2024-08-05 02:55:00|31.43|31.23|31.48|31.28|31.53|31.33|31.35|31.15|412
1722826800000|2024-08-05 03:00:00|31.46|31.26|31.2|31|31.5|31.3|31.14|30.94|468
1722827100000|2024-08-05 03:05:00|31.17|30.97|30.85|30.65|31.2|31|30.79|30.59|410
1722827400000|2024-08-05 03:10:00|30.86|30.66|30.86|30.66|30.99|30.79|30.73|30.53|487
1722827700000|2024-08-05 03:15:00|30.87|30.67|30.95|30.75|30.99|30.79|30.77|30.57|417
1722828000000|2024-08-05 03:20:00|30.94|30.74|31.18|30.98|31.21|31.01|30.9|30.7|351
1722828300000|2024-08-05 03:25:00|31.17|30.97|31.14|30.94|31.23|31.03|30.93|30.73|404
1722828600000|2024-08-05 03:30:00|31.15|30.95|31.09|30.89|31.16|30.96|30.98|30.78|367
1722828900000|2024-08-05 03:35:00|31.1|30.9|31.17|30.97|31.25|31.05|31.03|30.83|322
1722829200000|2024-08-05 03:40:00|31.16|30.96|31.36|31.16|31.37|31.17|31.13|30.93|330
1722829500000|2024-08-05 03:45:00|31.35|31.15|31.13|30.93|31.44|31.24|31.13|30.93|277
1722829800000|2024-08-05 03:50:00|31.12|30.92|31.03|30.83|31.15|30.95|30.92|30.72|281
1722830100000|2024-08-05 03:55:00|31.04|30.84|30.89|30.69|31.11|30.91|30.85|30.65|328
1722830400000|2024-08-05 04:00:00|30.88|30.68|30.97|30.77|31.09|30.89|30.84|30.64|412
1722830700000|2024-08-05 04:05:00|30.96|30.76|31.08|30.88|31.09|30.89|30.92|30.72|359
1722831000000|2024-08-05 04:10:00|31.07|30.87|31.37|31.17|31.39|31.19|31.03|30.83|439
1722831300000|2024-08-05 04:15:00|31.38|31.18|31.25|31.05|31.4|31.2|31.18|30.98|435
1722831600000|2024-08-05 04:20:00|31.24|31.04|31.19|30.99|31.27|31.07|31.17|30.97|86
1722831900000|2024-08-05 04:25:00|31.06|30.86|30.91|30.71|31.08|30.88|30.89|30.69|230
1722832200000|2024-08-05 04:30:00|30.92|30.72|30.98|30.78|31.07|30.87|30.88|30.68|339
1722832500000|2024-08-05 04:35:00|30.97|30.77|30.81|30.61|31|30.8|30.75|30.55|199
1722832800000|2024-08-05 04:40:00|30.8|30.6|31.01|30.81|31.04|30.84|30.78|30.58|295
1722833100000|2024-08-05 04:45:00|31.02|30.82|30.83|30.63|31.14|30.94|30.83|30.63|296
1722833400000|2024-08-05 04:50:00|30.84|30.64|30.98|30.78|30.98|30.78|30.8|30.6|266
1722833700000|2024-08-05 04:55:00|30.99|30.79|31.11|30.91|31.14|30.94|30.97|30.77|262
1722834000000|2024-08-05 05:00:00|31.12|30.92|30.85|30.65|31.13|30.93|30.85|30.65|288
1722834300000|2024-08-05 05:05:00|30.86|30.66|30.61|30.41|31.06|30.86|30.6|30.4|436
1722834600000|2024-08-05 05:10:00|30.6|30.4|30.48|30.28|30.67|30.47|29.99|29.79|677
1722834900000|2024-08-05 05:15:00|30.49|30.29|30.26|30.06|30.69|30.49|30.1|29.9|662
1722835200000|2024-08-05 05:20:00|30.27|30.07|30.79|30.59|30.88|30.68|30.26|30.06|603
1722835500000|2024-08-05 05:25:00|30.78|30.58|30.92|30.72|31.02|30.82|30.7|30.5|497
1722835800000|2024-08-05 05:30:00|30.93|30.73|31.19|30.99|31.2|31|30.85|30.65|405
1722836100000|2024-08-05 05:35:00|31.18|30.98|31.15|30.95|31.31|31.11|31.09|30.89|389
1722836400000|2024-08-05 05:40:00|31.16|30.96|30.97|30.77|31.17|30.97|30.81|30.61|434
1722836700000|2024-08-05 05:45:00|30.96|30.76|30.91|30.71|31.09|30.89|30.82|30.62|422
1722837000000|2024-08-05 05:50:00|30.9|30.7|30.73|30.53|30.97|30.77|30.65|30.45|484
1722837300000|2024-08-05 05:55:00|30.74|30.54|30.46|30.26|30.8|30.6|30.39|30.19|451
1722837600000|2024-08-05 06:00:00|30.47|30.27|30.13|29.93|30.63|30.43|30.09|29.89|521
1722837900000|2024-08-05 06:05:00|30.12|29.92|30.09|29.89|30.34|30.14|29.94|29.74|565
1722838200000|2024-08-05 06:10:00|30.1|29.9|29.79|29.59|30.14|29.94|29.75|29.55|553
1722838500000|2024-08-05 06:15:00|29.8|29.6|29.47|29.27|29.98|29.78|29.43|29.23|585
1722838800000|2024-08-05 06:20:00|29.48|29.28|28.09|27.89|29.61|29.41|27.77|27.57|665
1722839100000|2024-08-05 06:25:00|28.08|27.88|28.23|28.03|28.65|28.45|27.81|27.61|741
1722839400000|2024-08-05 06:30:00|28.25|28.05|28.77|28.57|28.93|28.73|28.21|28.01|655
1722839700000|2024-08-05 06:35:00|28.76|28.56|28.17|27.97|28.82|28.62|28.17|27.97|564
1722840000000|2024-08-05 06:40:00|28.16|27.96|28.02|27.82|28.26|28.06|27.73|27.53|740
1722840300000|2024-08-05 06:45:00|28.01|27.81|28.97|28.77|28.99|28.79|27.99|27.79|691
1722840600000|2024-08-05 06:50:00|28.98|28.78|28.76|28.56|29.16|28.96|28.65|28.45|675
1722840900000|2024-08-05 06:55:00|28.75|28.55|29.14|28.94|29.17|28.97|28.64|28.44|639
1722841200000|2024-08-05 07:00:00|29.13|28.93|29.2|29|29.3|29.1|28.95|28.75|543
1722841500000|2024-08-05 07:05:00|29.21|29.01|29.37|29.17|29.44|29.24|29.02|28.82|470
1722841800000|2024-08-05 07:10:00|29.36|29.16|29.54|29.34|29.6|29.4|29.36|29.16|391
1722842100000|2024-08-05 07:15:00|29.55|29.35|30.08|29.88|30.09|29.89|29.51|29.31|425
1722842400000|2024-08-05 07:20:00|30.07|29.87|30.23|30.03|30.27|30.07|30.03|29.83|381
1722842700000|2024-08-05 07:25:00|30.22|30.02|30.49|30.29|30.57|30.37|30.1|29.9|435
1722843000000|2024-08-05 07:30:00|30.48|30.28|30.57|30.37|30.62|30.42|30.33|30.13|443
1722843300000|2024-08-05 07:35:00|30.56|30.36|30.86|30.66|30.91|30.71|30.52|30.32|438
1722843600000|2024-08-05 07:40:00|30.87|30.67|30.96|30.76|31.07|30.87|30.85|30.65|402
1722843900000|2024-08-05 07:45:00|30.97|30.77|30.99|30.79|31.09|30.89|30.88|30.68|385
1722844200000|2024-08-05 07:50:00|31|30.8|30.87|30.67|31.01|30.81|30.79|30.59|378
1722844500000|2024-08-05 07:55:00|30.85|30.65|30.89|30.69|30.95|30.75|30.76|30.56|284
1722844800000|2024-08-05 08:00:00|30.9|30.7|30.86|30.66|30.99|30.79|30.78|30.58|407
1722845100000|2024-08-05 08:05:00|30.85|30.65|30.56|30.36|30.87|30.67|30.56|30.36|298
1722845400000|2024-08-05 08:10:00|30.57|30.37|30.51|30.31|30.61|30.41|30.37|30.17|310
1722845700000|2024-08-05 08:15:00|30.5|30.3|30.73|30.53|30.79|30.59|30.44|30.24|389
1722846000000|2024-08-05 08:20:00|30.72|30.52|30.54|30.34|30.76|30.56|30.47|30.27|339
1722846300000|2024-08-05 08:25:00|30.53|30.33|30.32|30.12|30.55|30.35|30.31|30.11|324
1722846600000|2024-08-05 08:30:00|30.3|30.1|30.33|30.13|30.53|30.33|30.29|30.09|331
1722846900000|2024-08-05 08:35:00|30.34|30.14|30.19|29.99|30.45|30.25|30.18|29.98|227
1722847200000|2024-08-05 08:40:00|30.2|30|29.97|29.77|30.2|30|29.95|29.75|192
1722847500000|2024-08-05 08:45:00|29.98|29.78|30|29.8|30.15|29.95|29.95|29.75|304
1722847800000|2024-08-05 08:50:00|29.99|29.79|30.07|29.87|30.14|29.94|29.97|29.77|228
1722848100000|2024-08-05 08:55:00|30.06|29.86|30.11|29.91|30.24|30.04|30.06|29.86|316
1722848400000|2024-08-05 09:00:00|30.1|29.9|30.19|29.99|30.32|30.12|30.1|29.9|311
1722848700000|2024-08-05 09:05:00|30.18|29.98|30.21|30.01|30.32|30.12|30.18|29.98|309
1722849000000|2024-08-05 09:10:00|30.22|30.02|30.11|29.91|30.24|30.04|29.95|29.75|288
1722849300000|2024-08-05 09:15:00|30.1|29.9|30.38|30.18|30.44|30.24|30.06|29.86|184
1722849600000|2024-08-05 09:20:00|30.39|30.19|30.31|30.11|30.41|30.21|30.21|30.01|255
1722849900000|2024-08-05 09:25:00|30.3|30.1|30.34|30.14|30.36|30.16|30.14|29.94|283
1722850200000|2024-08-05 09:30:00|30.33|30.13|30.31|30.11|30.4|30.2|30.26|30.06|337
1722850500000|2024-08-05 09:35:00|30.32|30.12|30.3|30.1|30.45|30.25|30.27|30.07|302
1722850800000|2024-08-05 09:40:00|30.31|30.11|30.17|29.97|30.45|30.25|30.16|29.96|295
1722851100000|2024-08-05 09:45:00|30.18|29.98|29.94|29.74|30.29|30.09|29.88|29.68|375
1722851400000|2024-08-05 09:50:00|29.93|29.73|30.05|29.85|30.15|29.95|29.89|29.69|364
1722851700000|2024-08-05 09:55:00|30.06|29.86|30.28|30.08|30.28|30.08|30.03|29.83|302
1722852000000|2024-08-05 10:00:00|30.27|30.07|30.21|30.01|30.33|30.13|30.15|29.95|234
1722852300000|2024-08-05 10:05:00|30.2|30|29.84|29.64|30.22|30.02|29.84|29.64|348
1722852600000|2024-08-05 10:10:00|29.83|29.63|29.8|29.6|29.96|29.76|29.69|29.49|345
1722852900000|2024-08-05 10:15:00|29.81|29.61|29.68|29.48|29.83|29.63|29.6|29.4|327
1722853200000|2024-08-05 10:20:00|29.67|29.47|29.51|29.31|29.68|29.48|29.45|29.25|341
1722853500000|2024-08-05 10:25:00|29.52|29.32|29.51|29.31|29.58|29.38|29.45|29.25|213
1722853800000|2024-08-05 10:30:00|29.5|29.3|29.53|29.33|29.7|29.5|29.47|29.27|434
1722854100000|2024-08-05 10:35:00|29.54|29.34|29.22|29.02|29.6|29.4|29.18|28.98|412
1722854400000|2024-08-05 10:40:00|29.23|29.03|29.87|29.67|29.87|29.67|29.23|29.03|464
1722854700000|2024-08-05 10:45:00|29.86|29.66|29.89|29.69|29.94|29.74|29.65|29.45|333
1722855000000|2024-08-05 10:50:00|29.88|29.68|29.75|29.55|29.89|29.69|29.62|29.42|233
1722855300000|2024-08-05 10:55:00|29.76|29.56|29.64|29.44|29.76|29.56|29.57|29.37|191
1722855600000|2024-08-05 11:00:00|29.65|29.45|29.33|29.13|29.67|29.47|29.29|29.09|397
1722855900000|2024-08-05 11:05:00|29.32|29.12|29.22|29.02|29.36|29.16|29.15|28.95|336
1722856200000|2024-08-05 11:10:00|29.23|29.03|29.52|29.32|29.6|29.4|29.23|29.03|438
1722856500000|2024-08-05 11:15:00|29.51|29.31|29.09|28.89|29.53|29.33|29.05|28.85|316
1722856800000|2024-08-05 11:20:00|29.08|28.88|29.11|28.91|29.14|28.94|28.85|28.65|230
1722857100000|2024-08-05 11:25:00|29.12|28.92|28.81|28.61|29.14|28.94|28.74|28.54|422
1722857400000|2024-08-05 11:30:00|28.8|28.6|28.7|28.5|28.94|28.74|28.63|28.43|418
1722857700000|2024-08-05 11:35:00|28.71|28.51|28.74|28.54|28.98|28.78|28.68|28.48|340
1722858000000|2024-08-05 11:40:00|28.75|28.55|29|28.8|29.11|28.91|28.7|28.5|359
1722858300000|2024-08-05 11:45:00|28.98|28.78|29.34|29.14|29.38|29.18|28.93|28.73|377
1722858600000|2024-08-05 11:50:00|29.35|29.15|29.54|29.34|29.63|29.43|29.26|29.06|361
1722858900000|2024-08-05 11:55:00|29.55|29.35|29.69|29.49|29.72|29.52|29.54|29.34|344
1722859200000|2024-08-05 12:00:00|29.7|29.5|29.86|29.66|29.89|29.69|29.54|29.34|421
1722859500000|2024-08-05 12:05:00|29.85|29.65|29.83|29.63|29.92|29.72|29.68|29.48|393
1722859800000|2024-08-05 12:10:00|29.84|29.64|29.61|29.41|29.86|29.66|29.6|29.4|323
1722860100000|2024-08-05 12:15:00|29.62|29.42|29.21|29.01|29.75|29.55|29.2|29|367
1722860400000|2024-08-05 12:20:00|29.22|29.02|29.14|28.94|29.35|29.15|29.1|28.9|387
1722860700000|2024-08-05 12:25:00|29.13|28.93|28.86|28.66|29.17|28.97|28.79|28.59|304
1722861000000|2024-08-05 12:30:00|28.85|28.65|28.86|28.66|29.1|28.9|28.54|28.34|486
1722861300000|2024-08-05 12:35:00|28.85|28.65|29.1|28.9|29.34|29.14|28.84|28.64|476
1722861600000|2024-08-05 12:40:00|29.11|28.91|29.36|29.16|29.44|29.24|29.11|28.91|315
1722861900000|2024-08-05 12:45:00|29.37|29.17|29.29|29.09|29.38|29.18|29.13|28.93|365
1722862200000|2024-08-05 12:50:00|29.3|29.1|28.88|28.68|29.31|29.11|28.86|28.66|420
1722862500000|2024-08-05 12:55:00|28.89|28.69|28.76|28.56|28.9|28.7|28.67|28.47|497
1722862800000|2024-08-05 13:00:00|28.75|28.55|28.85|28.65|29|28.8|28.62|28.42|609
1722863100000|2024-08-05 13:05:00|28.87|28.67|29.06|28.86|29.26|29.06|28.82|28.62|535
1722863400000|2024-08-05 13:10:00|29.05|28.85|28.85|28.65|29.2|29|28.83|28.63|472
1722863700000|2024-08-05 13:15:00|28.86|28.66|28.77|28.57|28.89|28.69|28.57|28.37|530
1722864000000|2024-08-05 13:20:00|28.78|28.58|28.67|28.47|28.86|28.66|28.56|28.36|400
1722864300000|2024-08-05 13:25:00|28.66|28.46|28.35|28.15|28.78|28.58|28.29|28.09|391
1722864600000|2024-08-05 13:30:00|28.34|28.14|29.65|29.45|29.7|29.5|28.31|28.11|578
1722864900000|2024-08-05 13:35:00|29.64|29.44|30.12|29.92|30.15|29.95|29.52|29.32|534
1722865200000|2024-08-05 13:40:00|30.14|29.94|30.04|29.84|30.2|30|29.74|29.54|529
1722865500000|2024-08-05 13:45:00|30.03|29.83|30.73|30.53|30.78|30.58|30.02|29.82|518
1722865800000|2024-08-05 13:50:00|30.74|30.54|30.79|30.59|30.85|30.65|30.64|30.44|508
1722866100000|2024-08-05 13:55:00|30.78|30.58|30.56|30.36|30.83|30.63|30.56|30.36|434
1722866400000|2024-08-05 14:00:00|30.57|30.37|31.26|31.06|31.27|31.07|30.57|30.37|691
1722866700000|2024-08-05 14:05:00|31.27|31.07|31.13|30.93|31.43|31.23|30.96|30.76|550
1722867000000|2024-08-05 14:10:00|31.12|30.92|31.31|31.11|31.32|31.12|30.86|30.66|493
1722867300000|2024-08-05 14:15:00|31.3|31.1|31.66|31.46|31.7|31.5|31.16|30.96|506
1722867600000|2024-08-05 14:20:00|31.65|31.45|31.6|31.4|31.7|31.5|31.42|31.22|483
1722867900000|2024-08-05 14:25:00|31.59|31.39|31.22|31.02|31.67|31.47|31.12|30.92|478
1722868200000|2024-08-05 14:30:00|31.23|31.03|31.48|31.28|31.56|31.36|31.22|31.02|536
1722868500000|2024-08-05 14:35:00|31.47|31.27|31.64|31.44|31.64|31.44|31.4|31.2|388
1722868800000|2024-08-05 14:40:00|31.63|31.43|31.94|31.74|32.06|31.86|31.59|31.39|409
1722869100000|2024-08-05 14:45:00|31.93|31.73|31.72|31.52|31.94|31.74|31.64|31.44|574
1722869400000|2024-08-05 14:50:00|31.71|31.51|31.96|31.76|32.06|31.86|31.67|31.47|554
1722869700000|2024-08-05 14:55:00|31.97|31.77|31.84|31.64|31.97|31.77|31.72|31.52|427
1722870000000|2024-08-05 15:00:00|31.85|31.65|31.48|31.28|31.9|31.7|31.47|31.27|462
1722870300000|2024-08-05 15:05:00|31.49|31.29|31.93|31.73|31.93|31.73|31.49|31.29|406
1722870600000|2024-08-05 15:10:00|31.92|31.72|31.93|31.73|32.04|31.84|31.82|31.62|429
1722870900000|2024-08-05 15:15:00|31.94|31.74|31.77|31.57|32.06|31.86|31.76|31.56|465
1722871200000|2024-08-05 15:20:00|31.76|31.56|31.84|31.64|31.91|31.71|31.7|31.5|464
1722871500000|2024-08-05 15:25:00|31.83|31.63|31.72|31.52|31.96|31.76|31.71|31.51|310
1722871800000|2024-08-05 15:30:00|31.71|31.51|31.96|31.76|32|31.8|31.69|31.49|373
1722872100000|2024-08-05 15:35:00|31.95|31.75|32.05|31.85|32.05|31.85|31.87|31.67|188
1722872400000|2024-08-05 15:40:00|32.04|31.84|32|31.8|32.08|31.88|31.91|31.71|334
1722872700000|2024-08-05 15:45:00|32.01|31.81|32.01|31.81|32.18|31.98|32|31.8|311
1722873000000|2024-08-05 15:50:00|31.99|31.79|32.16|31.96|32.22|32.02|31.91|31.71|379
1722873300000|2024-08-05 15:55:00|32.15|31.95|32.09|31.89|32.19|31.99|32|31.8|349
1722873600000|2024-08-05 16:00:00|32.07|31.87|32.08|31.88|32.14|31.94|31.91|31.71|490
1722873900000|2024-08-05 16:05:00|32.09|31.89|32.14|31.94|32.15|31.95|31.98|31.78|390
1722874200000|2024-08-05 16:10:00|32.15|31.95|32.44|32.24|32.45|32.25|32.05|31.85|331
1722874500000|2024-08-05 16:15:00|32.43|32.23|32.29|32.09|32.44|32.24|32.17|31.97|330
1722874800000|2024-08-05 16:20:00|32.3|32.1|32.51|32.31|32.52|32.32|32.15|31.95|368
1722875100000|2024-08-05 16:25:00|32.49|32.29|32.56|32.36|32.57|32.37|32.4|32.2|432
1722875400000|2024-08-05 16:30:00|32.55|32.35|32.26|32.06|32.56|32.36|32.22|32.02|424
1722875700000|2024-08-05 16:35:00|32.25|32.05|32.04|31.84|32.35|32.15|31.94|31.74|446
1722876000000|2024-08-05 16:40:00|32.03|31.83|32.13|31.93|32.2|32|31.94|31.74|391
1722876300000|2024-08-05 16:45:00|32.12|31.92|31.92|31.72|32.12|31.92|31.88|31.68|265
1722876600000|2024-08-05 16:50:00|31.94|31.74|32|31.8|32.07|31.87|31.9|31.7|249
1722876900000|2024-08-05 16:55:00|31.99|31.79|31.83|31.63|32.05|31.85|31.82|31.62|276
1722877200000|2024-08-05 17:00:00|31.8|31.6|31.86|31.66|31.91|31.71|31.8|31.6|268
1722877500000|2024-08-05 17:05:00|31.87|31.67|31.76|31.56|31.97|31.77|31.6|31.4|346
1722877800000|2024-08-05 17:10:00|31.75|31.55|31.93|31.73|31.99|31.79|31.75|31.55|331
1722878100000|2024-08-05 17:15:00|31.94|31.74|31.97|31.77|32.06|31.86|31.91|31.71|379
1722878400000|2024-08-05 17:20:00|31.96|31.76|32.11|31.91|32.21|32.01|31.95|31.75|334
1722878700000|2024-08-05 17:25:00|32.1|31.9|31.98|31.78|32.13|31.93|31.88|31.68|238
1722879000000|2024-08-05 17:30:00|31.99|31.79|32.12|31.92|32.14|31.94|31.98|31.78|327
1722879300000|2024-08-05 17:35:00|32.13|31.93|31.99|31.79|32.13|31.93|31.92|31.72|296
1722879600000|2024-08-05 17:40:00|32|31.8|32.09|31.89|32.11|31.91|31.99|31.79|210
1722879900000|2024-08-05 17:45:00|32.1|31.9|32.19|31.99|32.28|32.08|32|31.8|283
1722880200000|2024-08-05 17:50:00|32.2|32|32.14|31.94|32.26|32.06|32.11|31.91|344
1722880500000|2024-08-05 17:55:00|32.15|31.95|32.05|31.85|32.17|31.97|32|31.8|265
1722880800000|2024-08-05 18:00:00|32.06|31.86|31.98|31.78|32.08|31.88|31.92|31.72|251
1722881100000|2024-08-05 18:05:00|32|31.8|31.99|31.79|32.06|31.86|31.96|31.76|287
1722881400000|2024-08-05 18:10:00|32|31.8|31.87|31.67|32|31.8|31.85|31.65|245
1722881700000|2024-08-05 18:15:00|31.88|31.68|31.73|31.53|31.91|31.71|31.71|31.51|271
1722882000000|2024-08-05 18:20:00|31.74|31.54|31.52|31.32|31.77|31.57|31.52|31.32|170
1722882300000|2024-08-05 18:25:00|31.51|31.31|31.48|31.28|31.63|31.43|31.43|31.23|296
1722882600000|2024-08-05 18:30:00|31.47|31.27|31.61|31.41|31.65|31.45|31.47|31.27|319
1722882900000|2024-08-05 18:35:00|31.62|31.42|31.43|31.23|31.73|31.53|31.43|31.23|341
1722883200000|2024-08-05 18:40:00|31.42|31.22|31.38|31.18|31.44|31.24|31.31|31.11|271
1722883500000|2024-08-05 18:45:00|31.37|31.17|31.27|31.07|31.51|31.31|31.24|31.04|295
1722883800000|2024-08-05 18:50:00|31.28|31.08|31.16|30.96|31.31|31.11|31.13|30.93|176
1722884100000|2024-08-05 18:55:00|31.15|30.95|30.92|30.72|31.21|31.01|30.9|30.7|211
1722884400000|2024-08-05 19:00:00|30.93|30.73|31.1|30.9|31.28|31.08|30.9|30.7|280
1722884700000|2024-08-05 19:05:00|31.11|30.91|31.15|30.95|31.24|31.04|31.06|30.86|271
1722885000000|2024-08-05 19:10:00|31.16|30.96|31|30.8|31.2|31|30.96|30.76|217
1722885300000|2024-08-05 19:15:00|30.99|30.79|30.97|30.77|31.11|30.91|30.81|30.61|327
1722885600000|2024-08-05 19:20:00|30.96|30.76|31.2|31|31.2|31|30.88|30.68|295
1722885900000|2024-08-05 19:25:00|31.21|31.01|31.18|30.98|31.36|31.16|31.09|30.89|367
1722886200000|2024-08-05 19:30:00|31.19|30.99|31.18|30.98|31.32|31.12|31.06|30.86|423
1722886500000|2024-08-05 19:35:00|31.17|30.97|31.12|30.92|31.21|31.01|31.05|30.85|358
1722886800000|2024-08-05 19:40:00|31.13|30.93|30.92|30.72|31.13|30.93|30.9|30.7|306
1722887100000|2024-08-05 19:45:00|30.93|30.73|30.79|30.59|31|30.8|30.79|30.59|293
1722887400000|2024-08-05 19:50:00|30.8|30.6|30.88|30.68|30.93|30.73|30.74|30.54|281
1722887700000|2024-08-05 19:55:00|30.89|30.69|31.13|30.93|31.18|30.98|30.87|30.67|253
1722888000000|2024-08-05 20:00:00|31.12|30.92|31.24|31.04|31.25|31.05|31.09|30.89|326
1722888300000|2024-08-05 20:05:00|31.23|31.03|31.58|31.38|31.6|31.4|31.22|31.02|271
1722888600000|2024-08-05 20:10:00|31.57|31.37|31.4|31.2|31.58|31.38|31.39|31.19|249
1722888900000|2024-08-05 20:15:00|31.41|31.21|31.29|31.09|31.45|31.25|31.28|31.08|211
1722889200000|2024-08-05 20:20:00|31.28|31.08|31.51|31.31|31.55|31.35|31.28|31.08|154
1722889500000|2024-08-05 20:25:00|31.5|31.3|31.49|31.29|31.5|31.3|31.39|31.19|144
1722889800000|2024-08-05 20:30:00|31.5|31.3|31.52|31.32|31.56|31.36|31.42|31.22|152
1722890100000|2024-08-05 20:35:00|31.51|31.31|31.31|31.11|31.52|31.32|31.25|31.05|133
1722890400000|2024-08-05 20:40:00|31.3|31.1|31.43|31.23|31.63|31.43|31.3|31.1|193
1722890700000|2024-08-05 20:45:00|31.42|31.22|31.35|31.15|31.55|31.35|31.34|31.14|210
1722891000000|2024-08-05 20:50:00|31.36|31.16|31.27|31.07|31.38|31.18|31.27|31.07|101
1722891300000|2024-08-05 20:55:00|31.28|31.08|31.53|31.33|31.53|31.33|31.27|31.07|86
1722891600000|2024-08-05 21:00:00|31.52|31.32|31.54|31.34|31.78|31.58|31.47|31.27|216
1722891900000|2024-08-05 21:05:00|31.55|31.35|31.47|31.27|31.61|31.41|31.29|31.09|280
1722892200000|2024-08-05 21:10:00|31.46|31.26|31.67|31.47|31.7|31.5|31.43|31.23|251
1722892500000|2024-08-05 21:15:00|31.68|31.48|31.92|31.72|31.97|31.77|31.63|31.43|356
1722892800000|2024-08-05 21:20:00|31.91|31.71|31.74|31.54|31.92|31.72|31.69|31.49|154
1722893100000|2024-08-05 21:25:00|31.75|31.55|31.64|31.44|31.78|31.58|31.6|31.4|97
1722893400000|2024-08-05 21:30:00|31.63|31.43|31.69|31.49|31.76|31.56|31.61|31.41|101
1722893700000|2024-08-05 21:35:00|31.68|31.48|31.63|31.43|31.75|31.55|31.63|31.43|74
1722894000000|2024-08-05 21:40:00|31.64|31.44|31.55|31.35|31.65|31.45|31.51|31.31|74
1722894300000|2024-08-05 21:45:00|31.54|31.34|31.45|31.25|31.55|31.35|31.45|31.25|35
1722894600000|2024-08-05 21:50:00|31.44|31.24|31.42|31.22|31.49|31.29|31.41|31.21|41
1722894900000|2024-08-05 21:55:00|31.41|31.21|31.49|31.29|31.6|31.4|31.41|31.21|74
1722895200000|2024-08-05 22:00:00|31.5|31.3|31.72|31.52|31.74|31.54|31.5|31.3|181
1722895500000|2024-08-05 22:05:00|31.73|31.53|31.73|31.53|31.87|31.67|31.7|31.5|184
1722895800000|2024-08-05 22:10:00|31.74|31.54|31.57|31.37|31.74|31.54|31.43|31.23|227
1722896100000|2024-08-05 22:15:00|31.58|31.38|31.69|31.49|31.78|31.58|31.56|31.36|249
1722896400000|2024-08-05 22:20:00|31.7|31.5|31.93|31.73|31.93|31.73|31.69|31.49|102
1722896700000|2024-08-05 22:25:00|31.92|31.72|31.97|31.77|32|31.8|31.82|31.62|155
1722897000000|2024-08-05 22:30:00|31.96|31.76|31.87|31.67|31.96|31.76|31.85|31.65|165
1722897300000|2024-08-05 22:35:00|31.86|31.66|31.9|31.7|31.93|31.73|31.81|31.61|101
1722897600000|2024-08-05 22:40:00|31.91|31.71|31.79|31.59|31.96|31.76|31.77|31.57|89
1722897900000|2024-08-05 22:45:00|31.8|31.6|31.82|31.62|31.88|31.68|31.77|31.57|64
1722898200000|2024-08-05 22:50:00|31.83|31.63|31.75|31.55|31.83|31.63|31.72|31.52|65
1722898500000|2024-08-05 22:55:00|31.74|31.54|31.84|31.64|31.84|31.64|31.67|31.47|77
1722898800000|2024-08-05 23:00:00|31.83|31.63|31.95|31.75|31.96|31.76|31.82|31.62|122
1722899100000|2024-08-05 23:05:00|31.94|31.74|31.94|31.74|32.1|31.9|31.94|31.74|161
1722899400000|2024-08-05 23:10:00|31.93|31.73|31.84|31.64|31.93|31.73|31.75|31.55|144
1722899700000|2024-08-05 23:15:00|31.83|31.63|31.76|31.56|31.87|31.67|31.75|31.55|161
1722900000000|2024-08-05 23:20:00|31.75|31.55|31.63|31.43|31.76|31.56|31.62|31.42|90
1722900300000|2024-08-05 23:25:00|31.62|31.42|31.62|31.42|31.66|31.46|31.6|31.4|100
1722900600000|2024-08-05 23:30:00|31.61|31.41|31.62|31.42|31.65|31.45|31.55|31.35|116
1722900900000|2024-08-05 23:35:00|31.63|31.43|31.66|31.46|31.66|31.46|31.59|31.39|90
1722901200000|2024-08-05 23:40:00|31.65|31.45|31.54|31.34|31.68|31.48|31.52|31.32|137
1722901500000|2024-08-05 23:45:00|31.53|31.33|31.53|31.33|31.59|31.39|31.47|31.27|169
1722901800000|2024-08-05 23:50:00|31.54|31.34|31.42|31.22|31.6|31.4|31.42|31.22|197
1722902100000|2024-08-05 23:55:00|31.43|31.23|31.29|31.09|31.47|31.27|31.28|31.08|98
1722902400000|2024-08-06 00:00:00|31.3|31.1|31.42|31.22|31.45|31.25|31.26|31.06|166
1722902700000|2024-08-06 00:05:00|31.43|31.23|31.83|31.63|31.83|31.63|31.43|31.23|299
1722903000000|2024-08-06 00:10:00|31.82|31.62|32.04|31.84|32.05|31.85|31.8|31.6|292
1722903300000|2024-08-06 00:15:00|32.03|31.83|32.25|32.05|32.34|32.14|31.91|31.71|319
1722903600000|2024-08-06 00:20:00|32.24|32.04|32.32|32.12|32.45|32.25|32.24|32.04|273
1722903900000|2024-08-06 00:25:00|32.33|32.13|32.53|32.33|32.55|32.35|32.28|32.08|294
1722904200000|2024-08-06 00:30:00|32.54|32.34|32.58|32.38|32.68|32.48|32.4|32.2|328
1722904500000|2024-08-06 00:35:00|32.59|32.39|32.59|32.39|32.61|32.41|32.43|32.23|312
1722904800000|2024-08-06 00:40:00|32.6|32.4|32.66|32.46|32.67|32.47|32.45|32.25|263
1722905100000|2024-08-06 00:45:00|32.67|32.47|32.82|32.62|32.84|32.64|32.6|32.4|297
1722905400000|2024-08-06 00:50:00|32.81|32.61|32.74|32.54|32.82|32.62|32.67|32.47|358
1722905700000|2024-08-06 00:55:00|32.73|32.53|32.77|32.57|32.77|32.57|32.6|32.4|173
1722906000000|2024-08-06 01:00:00|32.76|32.56|32.9|32.7|32.95|32.75|32.69|32.49|197
1722906300000|2024-08-06 01:05:00|32.89|32.69|32.8|32.6|32.9|32.7|32.74|32.54|275
1722906600000|2024-08-06 01:10:00|32.81|32.61|33.05|32.85|33.08|32.88|32.79|32.59|219
1722906900000|2024-08-06 01:15:00|33.04|32.84|33.15|32.95|33.19|32.99|33.04|32.84|198
1722907200000|2024-08-06 01:20:00|33.16|32.96|32.97|32.77|33.16|32.96|32.9|32.7|341
1722907500000|2024-08-06 01:25:00|32.98|32.78|32.99|32.79|33.04|32.84|32.92|32.72|297
1722907800000|2024-08-06 01:30:00|32.81|32.61|32.64|32.44|32.82|32.62|32.63|32.43|16
1722908100000|2024-08-06 01:35:00|32.65|32.45|32.49|32.29|32.66|32.46|32.44|32.24|267
1722908400000|2024-08-06 01:40:00|32.5|32.3|32.65|32.45|32.67|32.47|32.46|32.26|219
1722908700000|2024-08-06 01:45:00|32.64|32.44|32.65|32.45|32.71|32.51|32.55|32.35|275
1722909000000|2024-08-06 01:50:00|32.66|32.46|32.86|32.66|32.87|32.67|32.66|32.46|320
1722909300000|2024-08-06 01:55:00|32.87|32.67|32.87|32.67|32.96|32.76|32.82|32.62|307
1722909600000|2024-08-06 02:00:00|32.86|32.66|32.92|32.72|32.95|32.75|32.79|32.59|333
1722909900000|2024-08-06 02:05:00|32.93|32.73|32.8|32.6|32.95|32.75|32.77|32.57|203
1722910200000|2024-08-06 02:10:00|32.79|32.59|32.81|32.61|32.84|32.64|32.73|32.53|198
1722910500000|2024-08-06 02:15:00|32.8|32.6|32.78|32.58|32.82|32.62|32.72|32.52|235
1722910800000|2024-08-06 02:20:00|32.77|32.57|32.7|32.5|32.85|32.65|32.68|32.48|208
1722911100000|2024-08-06 02:25:00|32.71|32.51|32.75|32.55|32.75|32.55|32.63|32.43|178
1722911400000|2024-08-06 02:30:00|32.76|32.56|32.83|32.63|32.89|32.69|32.73|32.53|207
1722911700000|2024-08-06 02:35:00|32.82|32.62|33.02|32.82|33.06|32.86|32.79|32.59|210
1722912000000|2024-08-06 02:40:00|33.01|32.81|32.68|32.48|33.01|32.81|32.67|32.47|225
1722912300000|2024-08-06 02:45:00|32.67|32.47|32.79|32.59|32.85|32.65|32.67|32.47|245
1722912600000|2024-08-06 02:50:00|32.78|32.58|32.79|32.59|32.84|32.64|32.75|32.55|133
1722912900000|2024-08-06 02:55:00|32.8|32.6|32.84|32.64|32.86|32.66|32.79|32.59|63
1722913200000|2024-08-06 03:00:00|32.83|32.63|32.72|32.52|32.85|32.65|32.65|32.45|209
1722913500000|2024-08-06 03:05:00|32.73|32.53|32.7|32.5|32.78|32.58|32.65|32.45|164
1722913800000|2024-08-06 03:10:00|32.71|32.51|32.73|32.53|32.77|32.57|32.66|32.46|168
1722914100000|2024-08-06 03:15:00|32.74|32.54|32.64|32.44|32.75|32.55|32.54|32.34|197
1722914400000|2024-08-06 03:20:00|32.65|32.45|32.71|32.51|32.74|32.54|32.64|32.44|109
1722914700000|2024-08-06 03:25:00|32.7|32.5|32.72|32.52|32.75|32.55|32.67|32.47|113
1722915000000|2024-08-06 03:30:00|32.73|32.53|32.8|32.6|32.81|32.61|32.71|32.51|98
1722915300000|2024-08-06 03:35:00|32.81|32.61|32.81|32.61|32.83|32.63|32.77|32.57|240
1722915600000|2024-08-06 03:40:00|32.83|32.63|32.75|32.55|32.83|32.63|32.72|32.52|232
1722915900000|2024-08-06 03:45:00|32.74|32.54|32.69|32.49|32.78|32.58|32.69|32.49|88
1722916200000|2024-08-06 03:50:00|32.67|32.47|32.81|32.61|32.84|32.64|32.62|32.42|94
1722916500000|2024-08-06 03:55:00|32.8|32.6|32.67|32.47|32.81|32.61|32.67|32.47|99
1722916800000|2024-08-06 04:00:00|32.68|32.48|32.59|32.39|32.71|32.51|32.55|32.35|243
1722917100000|2024-08-06 04:05:00|32.58|32.38|32.63|32.43|32.63|32.43|32.56|32.36|202
1722917400000|2024-08-06 04:10:00|32.64|32.44|32.79|32.59|32.79|32.59|32.64|32.44|54
1722917700000|2024-08-06 04:15:00|32.78|32.58|32.76|32.56|32.81|32.61|32.73|32.53|169
1722918000000|2024-08-06 04:20:00|32.75|32.55|32.74|32.54|32.79|32.59|32.66|32.46|173
1722918300000|2024-08-06 04:25:00|32.75|32.55|32.82|32.62|32.82|32.62|32.72|32.52|88
1722918600000|2024-08-06 04:30:00|32.83|32.63|32.87|32.67|32.9|32.7|32.75|32.55|105
1722918900000|2024-08-06 04:35:00|32.86|32.66|32.8|32.6|32.87|32.67|32.69|32.49|236
1722919200000|2024-08-06 04:40:00|32.79|32.59|32.7|32.5|32.83|32.63|32.69|32.49|146
1722919500000|2024-08-06 04:45:00|32.71|32.51|32.76|32.56|32.76|32.56|32.6|32.4|251
1722919800000|2024-08-06 04:50:00|32.77|32.57|32.87|32.67|32.89|32.69|32.71|32.51|212
1722920100000|2024-08-06 04:55:00|32.86|32.66|32.85|32.65|32.89|32.69|32.8|32.6|169
1722920400000|2024-08-06 05:00:00|32.86|32.66|32.83|32.63|32.89|32.69|32.74|32.54|138
1722920700000|2024-08-06 05:05:00|32.82|32.62|32.9|32.7|32.94|32.74|32.71|32.51|231
1722921000000|2024-08-06 05:10:00|32.91|32.71|32.75|32.55|32.92|32.72|32.71|32.51|229
1722921300000|2024-08-06 05:15:00|32.76|32.56|32.87|32.67|32.91|32.71|32.73|32.53|250
1722921600000|2024-08-06 05:20:00|32.86|32.66|32.86|32.66|32.93|32.73|32.79|32.59|271
1722921900000|2024-08-06 05:25:00|32.87|32.67|32.98|32.78|33|32.8|32.85|32.65|149
1722922200000|2024-08-06 05:30:00|32.97|32.77|32.96|32.76|32.98|32.78|32.87|32.67|170
1722922500000|2024-08-06 05:35:00|32.97|32.77|33.1|32.9|33.1|32.9|32.97|32.77|67
1722922800000|2024-08-06 05:40:00|33.09|32.89|33.21|33.01|33.22|33.02|33.06|32.86|125
1722923100000|2024-08-06 05:45:00|33.22|33.02|33.23|33.03|33.25|33.05|33.17|32.97|181
1722923400000|2024-08-06 05:50:00|33.22|33.02|33.26|33.06|33.33|33.13|33.22|33.02|137
1722923700000|2024-08-06 05:55:00|33.27|33.07|33.31|33.11|33.36|33.16|33.24|33.04|107
1722924000000|2024-08-06 06:00:00|33.3|33.1|33.33|33.13|33.36|33.16|33.22|33.02|204
1722924300000|2024-08-06 06:05:00|33.34|33.14|33.24|33.04|33.39|33.19|33.23|33.03|156
1722924600000|2024-08-06 06:10:00|33.23|33.03|33.06|32.86|33.24|33.04|33.03|32.83|170
1722924900000|2024-08-06 06:15:00|33.07|32.87|33.11|32.91|33.12|32.92|32.99|32.79|198
1722925200000|2024-08-06 06:20:00|33.1|32.9|33.36|33.16|33.37|33.17|33.09|32.89|242
1722925500000|2024-08-06 06:25:00|33.37|33.17|33.21|33.01|33.39|33.19|33.21|33.01|188
1722925800000|2024-08-06 06:30:00|33.22|33.02|33.39|33.19|33.4|33.2|33.2|33|198
1722926100000|2024-08-06 06:35:00|33.4|33.2|33.37|33.17|33.42|33.22|33.33|33.13|258
1722926400000|2024-08-06 06:40:00|33.38|33.18|33.31|33.11|33.39|33.19|33.25|33.05|255
1722926700000|2024-08-06 06:45:00|33.29|33.09|33.23|33.03|33.33|33.13|33.17|32.97|88
1722927000000|2024-08-06 06:50:00|33.24|33.04|33.3|33.1|33.34|33.14|33.22|33.02|317
1722927300000|2024-08-06 06:55:00|33.31|33.11|33.27|33.07|33.33|33.13|33.21|33.01|342
1722927600000|2024-08-06 07:00:00|33.28|33.08|33.27|33.07|33.3|33.1|33.11|32.91|398
1722927900000|2024-08-06 07:05:00|33.25|33.05|33.29|33.09|33.33|33.13|33.15|32.95|376
1722928200000|2024-08-06 07:10:00|33.28|33.08|33.13|32.93|33.3|33.1|33.07|32.87|382
1722928500000|2024-08-06 07:15:00|33.12|32.92|33.26|33.06|33.26|33.06|33.09|32.89|367
1722928800000|2024-08-06 07:20:00|33.25|33.05|33.19|32.99|33.27|33.07|33.15|32.95|339
1722929100000|2024-08-06 07:25:00|33.18|32.98|33.22|33.02|33.22|33.02|33.15|32.95|303
1722929400000|2024-08-06 07:30:00|33.21|33.01|33.3|33.1|33.4|33.2|33.19|32.99|344
1722929700000|2024-08-06 07:35:00|33.28|33.08|33.33|33.13|33.35|33.15|33.22|33.02|393
1722930000000|2024-08-06 07:40:00|33.35|33.15|33.44|33.24|33.45|33.25|33.31|33.11|257
1722930300000|2024-08-06 07:45:00|33.43|33.23|33.41|33.21|33.58|33.38|33.39|33.19|283
1722930600000|2024-08-06 07:50:00|33.4|33.2|33.42|33.22|33.5|33.3|33.38|33.18|199
1722930900000|2024-08-06 07:55:00|33.41|33.21|33.49|33.29|33.52|33.32|33.38|33.18|230
1722931200000|2024-08-06 08:00:00|33.5|33.3|33.38|33.18|33.5|33.3|33.31|33.11|288
1722931500000|2024-08-06 08:05:00|33.4|33.2|33.35|33.15|33.5|33.3|33.33|33.13|239
1722931800000|2024-08-06 08:10:00|33.34|33.14|33.33|33.13|33.44|33.24|33.31|33.11|181
1722932100000|2024-08-06 08:15:00|33.32|33.12|33.21|33.01|33.33|33.13|33.12|32.92|231
1722932400000|2024-08-06 08:20:00|33.2|33|33.18|32.98|33.24|33.04|33.15|32.95|334
1722932700000|2024-08-06 08:25:00|33.17|32.97|33.08|32.88|33.21|33.01|33.01|32.81|124
1722933000000|2024-08-06 08:30:00|33.07|32.87|32.81|32.61|33.09|32.89|32.8|32.6|132
1722933300000|2024-08-06 08:35:00|32.8|32.6|32.77|32.57|32.84|32.64|32.67|32.47|296
1722933600000|2024-08-06 08:40:00|32.76|32.56|32.76|32.56|32.85|32.65|32.69|32.49|281
1722933900000|2024-08-06 08:45:00|32.75|32.55|32.61|32.41|32.79|32.59|32.49|32.29|327
1722934200000|2024-08-06 08:50:00|32.62|32.42|32.78|32.58|32.78|32.58|32.61|32.41|252
1722934500000|2024-08-06 08:55:00|32.79|32.59|32.74|32.54|32.88|32.68|32.73|32.53|104
1722934800000|2024-08-06 09:00:00|32.73|32.53|32.57|32.37|32.74|32.54|32.5|32.3|174
1722935100000|2024-08-06 09:05:00|32.56|32.36|32.61|32.41|32.65|32.45|32.5|32.3|299
1722935400000|2024-08-06 09:10:00|32.6|32.4|32.62|32.42|32.62|32.42|32.54|32.34|251
1722935700000|2024-08-06 09:15:00|32.61|32.41|32.52|32.32|32.61|32.41|32.41|32.21|175
1722936000000|2024-08-06 09:20:00|32.51|32.31|32.54|32.34|32.6|32.4|32.49|32.29|146
1722936300000|2024-08-06 09:25:00|32.55|32.35|32.58|32.38|32.59|32.39|32.5|32.3|140
1722936600000|2024-08-06 09:30:00|32.57|32.37|32.42|32.22|32.64|32.44|32.34|32.14|219
1722936900000|2024-08-06 09:35:00|32.4|32.2|32.44|32.24|32.48|32.28|32.38|32.18|186
1722937200000|2024-08-06 09:40:00|32.43|32.23|32.6|32.4|32.63|32.43|32.38|32.18|183
1722937500000|2024-08-06 09:45:00|32.61|32.41|32.51|32.31|32.61|32.41|32.49|32.29|187
1722937800000|2024-08-06 09:50:00|32.5|32.3|32.58|32.38|32.59|32.39|32.43|32.23|167
1722938100000|2024-08-06 09:55:00|32.57|32.37|32.65|32.45|32.67|32.47|32.57|32.37|155
1722938400000|2024-08-06 10:00:00|32.66|32.46|32.62|32.42|32.66|32.46|32.53|32.33|187
1722938700000|2024-08-06 10:05:00|32.61|32.41|32.65|32.45|32.66|32.46|32.51|32.31|212
1722939000000|2024-08-06 10:10:00|32.64|32.44|32.6|32.4|32.72|32.52|32.58|32.38|162
1722939300000|2024-08-06 10:15:00|32.59|32.39|32.52|32.32|32.61|32.41|32.5|32.3|203
1722939600000|2024-08-06 10:20:00|32.51|32.31|32.45|32.25|32.52|32.32|32.36|32.16|185
1722939900000|2024-08-06 10:25:00|32.46|32.26|32.58|32.38|32.6|32.4|32.44|32.24|102
1722940200000|2024-08-06 10:30:00|32.59|32.39|32.63|32.43|32.73|32.53|32.57|32.37|180
1722940500000|2024-08-06 10:35:00|32.62|32.42|32.53|32.33|32.63|32.43|32.48|32.28|111
1722940800000|2024-08-06 10:40:00|32.54|32.34|32.44|32.24|32.56|32.36|32.39|32.19|163
1722941100000|2024-08-06 10:45:00|32.43|32.23|32.45|32.25|32.48|32.28|32.41|32.21|99
1722941400000|2024-08-06 10:50:00|32.44|32.24|32.38|32.18|32.45|32.25|32.34|32.14|166
1722941700000|2024-08-06 10:55:00|32.37|32.17|32.43|32.23|32.47|32.27|32.37|32.17|135
1722942000000|2024-08-06 11:00:00|32.42|32.22|32.34|32.14|32.51|32.31|32.3|32.1|154
1722942300000|2024-08-06 11:05:00|32.33|32.13|32.42|32.22|32.47|32.27|32.31|32.11|235
1722942600000|2024-08-06 11:10:00|32.41|32.21|32.42|32.22|32.49|32.29|32.34|32.14|148
1722942900000|2024-08-06 11:15:00|32.4|32.2|32.27|32.07|32.4|32.2|32.25|32.05|191
1722943200000|2024-08-06 11:20:00|32.26|32.06|32.34|32.14|32.42|32.22|32.24|32.04|149
1722943500000|2024-08-06 11:25:00|32.33|32.13|32.32|32.12|32.35|32.15|32.25|32.05|88
1722943800000|2024-08-06 11:30:00|32.33|32.13|32.46|32.26|32.48|32.28|32.32|32.12|142
1722944100000|2024-08-06 11:35:00|32.45|32.25|32.57|32.37|32.59|32.39|32.42|32.22|140
1722944400000|2024-08-06 11:40:00|32.58|32.38|32.62|32.42|32.63|32.43|32.54|32.34|94
1722944700000|2024-08-06 11:45:00|32.61|32.41|32.56|32.36|32.67|32.47|32.55|32.35|203
1722945000000|2024-08-06 11:50:00|32.55|32.35|32.5|32.3|32.55|32.35|32.43|32.23|196
1722945300000|2024-08-06 11:55:00|32.49|32.29|32.5|32.3|32.58|32.38|32.49|32.29|96
1722945600000|2024-08-06 12:00:00|32.51|32.31|32.54|32.34|32.56|32.36|32.45|32.25|154
1722945900000|2024-08-06 12:05:00|32.53|32.33|32.44|32.24|32.53|32.33|32.37|32.17|161
1722946200000|2024-08-06 12:10:00|32.43|32.23|32.48|32.28|32.55|32.35|32.43|32.23|184
1722946500000|2024-08-06 12:15:00|32.47|32.27|32.62|32.42|32.63|32.43|32.42|32.22|221
1722946800000|2024-08-06 12:20:00|32.61|32.41|32.61|32.41|32.63|32.43|32.53|32.33|183
1722947100000|2024-08-06 12:25:00|32.62|32.42|32.8|32.6|32.81|32.61|32.6|32.4|150
1722947400000|2024-08-06 12:30:00|32.79|32.59|32.57|32.37|32.8|32.6|32.55|32.35|139
1722947700000|2024-08-06 12:35:00|32.56|32.36|32.47|32.27|32.56|32.36|32.41|32.21|138
1722948000000|2024-08-06 12:40:00|32.46|32.26|32.39|32.19|32.51|32.31|32.39|32.19|160
1722948300000|2024-08-06 12:45:00|32.4|32.2|32.34|32.14|32.41|32.21|32.23|32.03|220
1722948600000|2024-08-06 12:50:00|32.33|32.13|32.31|32.11|32.48|32.28|32.29|32.09|224
1722948900000|2024-08-06 12:55:00|32.3|32.1|32.35|32.15|32.38|32.18|32.3|32.1|208
1722949200000|2024-08-06 13:00:00|32.34|32.14|32.38|32.18|32.41|32.21|32.3|32.1|215
1722949500000|2024-08-06 13:05:00|32.39|32.19|32.4|32.2|32.47|32.27|32.34|32.14|183
1722949800000|2024-08-06 13:10:00|32.41|32.21|32.39|32.19|32.46|32.26|32.36|32.16|201
1722950100000|2024-08-06 13:15:00|32.4|32.2|32.22|32.02|32.41|32.21|32.21|32.01|304
1722950400000|2024-08-06 13:20:00|32.21|32.01|32.12|31.92|32.28|32.08|32.09|31.89|223
1722950700000|2024-08-06 13:25:00|32.13|31.93|32.56|32.36|32.62|32.42|32.12|31.92|312
1722951000000|2024-08-06 13:30:00|32.57|32.37|32.5|32.3|32.71|32.51|32.48|32.28|339
1722951300000|2024-08-06 13:35:00|32.51|32.31|32.47|32.27|32.53|32.33|32.3|32.1|362
1722951600000|2024-08-06 13:40:00|32.48|32.28|32.29|32.09|32.54|32.34|32.23|32.03|237
1722951900000|2024-08-06 13:45:00|32.3|32.1|32.22|32.02|32.32|32.12|32.11|31.91|243
1722952200000|2024-08-06 13:50:00|32.21|32.01|32.37|32.17|32.41|32.21|32.11|31.91|262
1722952500000|2024-08-06 13:55:00|32.36|32.16|32.46|32.26|32.53|32.33|32.36|32.16|226
1722952800000|2024-08-06 14:00:00|32.45|32.25|32.59|32.39|32.61|32.41|32.42|32.22|277
1722953100000|2024-08-06 14:05:00|32.58|32.38|33.16|32.96|33.22|33.02|32.57|32.37|437
1722953400000|2024-08-06 14:10:00|33.15|32.95|33.31|33.11|33.35|33.15|33.12|32.92|346
1722953700000|2024-08-06 14:15:00|33.32|33.12|33.59|33.39|33.63|33.43|33.28|33.08|314
1722954000000|2024-08-06 14:20:00|33.6|33.4|33.7|33.5|33.72|33.52|33.52|33.32|316
1722954300000|2024-08-06 14:25:00|33.71|33.51|33.54|33.34|33.78|33.58|33.53|33.33|275
1722954600000|2024-08-06 14:30:00|33.53|33.33|33.4|33.2|33.67|33.47|33.32|33.12|373
1722954900000|2024-08-06 14:35:00|33.41|33.21|33.56|33.36|33.67|33.47|33.4|33.2|193
1722955200000|2024-08-06 14:40:00|33.57|33.37|33.61|33.41|33.69|33.49|33.51|33.31|217
1722955500000|2024-08-06 14:45:00|33.62|33.42|33.74|33.54|33.79|33.59|33.62|33.42|253
1722955800000|2024-08-06 14:50:00|33.75|33.55|33.53|33.33|33.76|33.56|33.52|33.32|293
1722956100000|2024-08-06 14:55:00|33.54|33.34|33.44|33.24|33.57|33.37|33.4|33.2|225
1722956400000|2024-08-06 15:00:00|33.45|33.25|33.48|33.28|33.57|33.37|33.41|33.21|184
1722956700000|2024-08-06 15:05:00|33.49|33.29|33.66|33.46|33.67|33.47|33.49|33.29|102
1722957000000|2024-08-06 15:10:00|33.67|33.47|33.33|33.13|33.67|33.47|33.33|33.13|175
1722957300000|2024-08-06 15:15:00|33.34|33.14|33.34|33.14|33.42|33.22|33.21|33.01|269
1722957600000|2024-08-06 15:20:00|33.33|33.13|33.3|33.1|33.37|33.17|33.26|33.06|220
1722957900000|2024-08-06 15:25:00|33.29|33.09|33.01|32.81|33.3|33.1|33.01|32.81|165
1722958200000|2024-08-06 15:30:00|33.02|32.82|33.12|32.92|33.13|32.93|32.94|32.74|259
1722958500000|2024-08-06 15:35:00|33.11|32.91|33.1|32.9|33.15|32.95|33|32.8|211
1722958800000|2024-08-06 15:40:00|33.11|32.91|33.18|32.98|33.18|32.98|33.03|32.83|148
1722959100000|2024-08-06 15:45:00|33.17|32.97|33.28|33.08|33.3|33.1|33.1|32.9|173
1722959400000|2024-08-06 15:50:00|33.29|33.09|33.3|33.1|33.33|33.13|33.25|33.05|144
1722959700000|2024-08-06 15:55:00|33.31|33.11|33.39|33.19|33.42|33.22|33.31|33.11|124
1722960000000|2024-08-06 16:00:00|33.4|33.2|33.4|33.2|33.5|33.3|33.33|33.13|234
1722960300000|2024-08-06 16:05:00|33.39|33.19|33.51|33.31|33.54|33.34|33.37|33.17|133
1722960600000|2024-08-06 16:10:00|33.5|33.3|33.67|33.47|33.67|33.47|33.49|33.29|130
1722960900000|2024-08-06 16:15:00|33.66|33.46|33.54|33.34|33.67|33.47|33.49|33.29|221
1722961200000|2024-08-06 16:20:00|33.53|33.33|33.47|33.27|33.62|33.42|33.44|33.24|188
1722961500000|2024-08-06 16:25:00|33.46|33.26|33.33|33.13|33.46|33.26|33.3|33.1|233
1722961800000|2024-08-06 16:30:00|33.34|33.14|33.47|33.27|33.49|33.29|33.29|33.09|131
1722962100000|2024-08-06 16:35:00|33.46|33.26|33.51|33.31|33.53|33.33|33.41|33.21|140
1722962400000|2024-08-06 16:40:00|33.52|33.32|33.53|33.33|33.61|33.41|33.52|33.32|108
1722962700000|2024-08-06 16:45:00|33.52|33.32|33.64|33.44|33.68|33.48|33.52|33.32|145
1722963000000|2024-08-06 16:50:00|33.65|33.45|33.78|33.58|33.78|33.58|33.58|33.38|97
1722963300000|2024-08-06 16:55:00|33.79|33.59|33.59|33.39|33.8|33.6|33.59|33.39|172
1722963600000|2024-08-06 17:00:00|33.58|33.38|33.69|33.49|33.69|33.49|33.51|33.31|171
1722963900000|2024-08-06 17:05:00|33.68|33.48|33.7|33.5|33.7|33.5|33.61|33.41|93
1722964200000|2024-08-06 17:10:00|33.71|33.51|33.58|33.38|33.73|33.53|33.57|33.37|149
1722964500000|2024-08-06 17:15:00|33.59|33.39|33.55|33.35|33.61|33.41|33.49|33.29|184
1722964800000|2024-08-06 17:20:00|33.56|33.36|33.41|33.21|33.56|33.36|33.4|33.2|167
1722965100000|2024-08-06 17:25:00|33.42|33.22|33.52|33.32|33.53|33.33|33.38|33.18|294
1722965400000|2024-08-06 17:30:00|33.54|33.34|33.44|33.24|33.56|33.36|33.38|33.18|241
1722965700000|2024-08-06 17:35:00|33.45|33.25|33.41|33.21|33.46|33.26|33.38|33.18|124
1722966000000|2024-08-06 17:40:00|33.4|33.2|33.3|33.1|33.41|33.21|33.3|33.1|121
1722966300000|2024-08-06 17:45:00|33.29|33.09|33.31|33.11|33.36|33.16|33.27|33.07|110
1722966600000|2024-08-06 17:50:00|33.32|33.12|33.35|33.15|33.35|33.15|33.26|33.06|168
1722966900000|2024-08-06 17:55:00|33.34|33.14|33.2|33|33.37|33.17|33.19|32.99|201
1722967200000|2024-08-06 18:00:00|33.19|32.99|33.23|33.03|33.25|33.05|33.17|32.97|138
1722967500000|2024-08-06 18:05:00|33.24|33.04|33.23|33.03|33.26|33.06|33.2|33|118
1722967800000|2024-08-06 18:10:00|33.22|33.02|33.36|33.16|33.37|33.17|33.21|33.01|289
1722968100000|2024-08-06 18:15:00|33.35|33.15|33.43|33.23|33.52|33.32|33.35|33.15|223
1722968400000|2024-08-06 18:20:00|33.42|33.22|33.36|33.16|33.44|33.24|33.35|33.15|214
1722968700000|2024-08-06 18:25:00|33.35|33.15|33.37|33.17|33.39|33.19|33.31|33.11|136
1722969000000|2024-08-06 18:30:00|33.38|33.18|33.5|33.3|33.51|33.31|33.32|33.12|171
1722969300000|2024-08-06 18:35:00|33.49|33.29|33.46|33.26|33.54|33.34|33.44|33.24|218
1722969600000|2024-08-06 18:40:00|33.45|33.25|33.48|33.28|33.48|33.28|33.32|33.12|186
1722969900000|2024-08-06 18:45:00|33.47|33.27|33.58|33.38|33.61|33.41|33.44|33.24|210
1722970200000|2024-08-06 18:50:00|33.59|33.39|33.54|33.34|33.63|33.43|33.52|33.32|261
1722970500000|2024-08-06 18:55:00|33.55|33.35|33.38|33.18|33.57|33.37|33.37|33.17|242
1722970800000|2024-08-06 19:00:00|33.37|33.17|33.34|33.14|33.43|33.23|33.3|33.1|241
1722971100000|2024-08-06 19:05:00|33.35|33.15|33.31|33.11|33.43|33.23|33.28|33.08|184
1722971400000|2024-08-06 19:10:00|33.3|33.1|33.37|33.17|33.38|33.18|33.3|33.1|130
1722971700000|2024-08-06 19:15:00|33.38|33.18|33.36|33.16|33.41|33.21|33.29|33.09|158
1722972000000|2024-08-06 19:20:00|33.37|33.17|33.41|33.21|33.42|33.22|33.33|33.13|98
1722972300000|2024-08-06 19:25:00|33.42|33.22|33.47|33.27|33.57|33.37|33.41|33.21|131
1722972600000|2024-08-06 19:30:00|33.48|33.28|33.44|33.24|33.53|33.33|33.41|33.21|145
1722972900000|2024-08-06 19:35:00|33.43|33.23|33.43|33.23|33.46|33.26|33.36|33.16|127
1722973200000|2024-08-06 19:40:00|33.44|33.24|33.43|33.23|33.49|33.29|33.43|33.23|121
1722973500000|2024-08-06 19:45:00|33.44|33.24|33.36|33.16|33.48|33.28|33.31|33.11|138
1722973800000|2024-08-06 19:50:00|33.35|33.15|33.24|33.04|33.38|33.18|33.24|33.04|134
1722974100000|2024-08-06 19:55:00|33.25|33.05|33.26|33.06|33.31|33.11|33.17|32.97|260
1722974400000|2024-08-06 20:00:00|33.25|33.05|33.09|32.89|33.31|33.11|33.08|32.88|219
1722974700000|2024-08-06 20:05:00|33.1|32.9|33.3|33.1|33.3|33.1|33.09|32.89|107
1722975000000|2024-08-06 20:10:00|33.31|33.11|33.12|32.92|33.37|33.17|33.11|32.91|129
1722975300000|2024-08-06 20:15:00|33.13|32.93|33.2|33|33.2|33|33.03|32.83|203
1722975600000|2024-08-06 20:20:00|33.19|32.99|33.13|32.93|33.3|33.1|33.13|32.93|190
1722975900000|2024-08-06 20:25:00|33.12|32.92|33.14|32.94|33.17|32.97|33.02|32.82|121
1722976200000|2024-08-06 20:30:00|33.15|32.95|33.22|33.02|33.23|33.03|33.1|32.9|138
1722976500000|2024-08-06 20:35:00|33.21|33.01|33.37|33.17|33.38|33.18|33.16|32.96|171
1722976800000|2024-08-06 20:40:00|33.38|33.18|33.15|32.95|33.38|33.18|33.15|32.95|168
1722977100000|2024-08-06 20:45:00|33.16|32.96|33.2|33|33.22|33.02|33.13|32.93|202
1722977400000|2024-08-06 20:50:00|33.18|32.98|33.23|33.03|33.25|33.05|33.15|32.95|134
1722977700000|2024-08-06 20:55:00|33.24|33.04|33.33|33.13|33.35|33.15|33.22|33.02|127
1722978000000|2024-08-06 21:00:00|33.32|33.12|33.4|33.2|33.4|33.2|33.24|33.04|124
1722978300000|2024-08-06 21:05:00|33.39|33.19|33.2|33|33.39|33.19|33.16|32.96|114
1722978600000|2024-08-06 21:10:00|33.21|33.01|33.29|33.09|33.3|33.1|33.17|32.97|120
1722978900000|2024-08-06 21:15:00|33.3|33.1|33.29|33.09|33.31|33.11|33.18|32.98|139
1722979200000|2024-08-06 21:20:00|33.28|33.08|33.27|33.07|33.3|33.1|33.23|33.03|83
1722979500000|2024-08-06 21:25:00|33.26|33.06|33.33|33.13|33.37|33.17|33.26|33.06|31
1722979800000|2024-08-06 21:30:00|33.32|33.12|33.39|33.19|33.39|33.19|33.31|33.11|68
1722980100000|2024-08-06 21:35:00|33.38|33.18|33.35|33.15|33.41|33.21|33.33|33.13|34
1722980400000|2024-08-06 21:40:00|33.36|33.16|33.34|33.14|33.36|33.16|33.32|33.12|23
1722980700000|2024-08-06 21:45:00|33.35|33.15|33.36|33.16|33.36|33.16|33.33|33.13|24
1722981000000|2024-08-06 21:50:00|33.37|33.17|33.4|33.2|33.4|33.2|33.36|33.16|20
1722981300000|2024-08-06 21:55:00|33.41|33.21|33.42|33.22|33.45|33.25|33.39|33.19|30
1722981600000|2024-08-06 22:00:00|33.43|33.23|33.59|33.39|33.59|33.39|33.39|33.19|99
1722981900000|2024-08-06 22:05:00|33.6|33.4|33.69|33.49|33.69|33.49|33.53|33.33|205
1722982200000|2024-08-06 22:10:00|33.68|33.48|33.62|33.42|33.69|33.49|33.57|33.37|170
1722982500000|2024-08-06 22:15:00|33.61|33.41|33.67|33.47|33.7|33.5|33.61|33.41|116
1722982800000|2024-08-06 22:20:00|33.66|33.46|33.4|33.2|33.7|33.5|33.4|33.2|196
1722983100000|2024-08-06 22:25:00|33.39|33.19|33.13|32.93|33.39|33.19|33.06|32.86|389
1722983400000|2024-08-06 22:30:00|33.12|32.92|33.15|32.95|33.3|33.1|33.09|32.89|401
1722983700000|2024-08-06 22:35:00|33.16|32.96|33.25|33.05|33.27|33.07|33.09|32.89|262
1722984000000|2024-08-06 22:40:00|33.24|33.04|33.23|33.03|33.27|33.07|33.16|32.96|182
1722984300000|2024-08-06 22:45:00|33.22|33.02|33.18|32.98|33.29|33.09|33.18|32.98|163
1722984600000|2024-08-06 22:50:00|33.19|32.99|33.28|33.08|33.29|33.09|33.16|32.96|84
1722984900000|2024-08-06 22:55:00|33.27|33.07|33.26|33.06|33.32|33.12|33.25|33.05|21
1722985200000|2024-08-06 23:00:00|33.27|33.07|33.22|33.02|33.3|33.1|33.14|32.94|165
1722985500000|2024-08-06 23:05:00|33.21|33.01|33.37|33.17|33.37|33.17|33.19|32.99|153
1722985800000|2024-08-06 23:10:00|33.38|33.18|33.21|33.01|33.38|33.18|33.2|33|116
1722986100000|2024-08-06 23:15:00|33.22|33.02|33.21|33.01|33.26|33.06|33.15|32.95|158
1722986400000|2024-08-06 23:20:00|33.2|33|33.19|32.99|33.23|33.03|33.14|32.94|134
1722986700000|2024-08-06 23:25:00|33.17|32.97|33.09|32.89|33.17|32.97|33.08|32.88|150
1722987000000|2024-08-06 23:30:00|33.08|32.88|33.11|32.91|33.13|32.93|33.02|32.82|94
1722987300000|2024-08-06 23:35:00|33.1|32.9|33.06|32.86|33.13|32.93|33.05|32.85|227
1722987600000|2024-08-06 23:40:00|33.05|32.85|33.07|32.87|33.1|32.9|33.02|32.82|152
1722987900000|2024-08-06 23:45:00|33.08|32.88|33.13|32.93|33.18|32.98|33.06|32.86|64
1722988200000|2024-08-06 23:50:00|33.12|32.92|33.17|32.97|33.17|32.97|33.12|32.92|102
1722988500000|2024-08-06 23:55:00|33.18|32.98|33.22|33.02|33.24|33.04|33.17|32.97|32
1722988800000|2024-08-07 00:00:00|33.23|33.03|33.11|32.91|33.24|33.04|33.1|32.9|182
1722989100000|2024-08-07 00:05:00|33.1|32.9|33.14|32.94|33.25|33.05|33.09|32.89|215
1722989400000|2024-08-07 00:10:00|33.15|32.95|32.98|32.78|33.18|32.98|32.97|32.77|248
1722989700000|2024-08-07 00:15:00|32.99|32.79|33.1|32.9|33.1|32.9|32.86|32.66|262
1722990000000|2024-08-07 00:20:00|33.09|32.89|33|32.8|33.18|32.98|32.99|32.79|301
1722990300000|2024-08-07 00:25:00|33.01|32.81|33.12|32.92|33.15|32.95|32.98|32.78|303
1722990600000|2024-08-07 00:30:00|33.13|32.93|33.2|33|33.25|33.05|33.12|32.92|130
1722990900000|2024-08-07 00:35:00|33.21|33.01|33.33|33.13|33.43|33.23|33.18|32.98|213
1722991200000|2024-08-07 00:40:00|33.34|33.14|33.07|32.87|33.37|33.17|33.05|32.85|228
1722991500000|2024-08-07 00:45:00|33.06|32.86|33.13|32.93|33.19|32.99|32.95|32.75|293
1722991800000|2024-08-07 00:50:00|33.14|32.94|33.16|32.96|33.25|33.05|33.1|32.9|240
1722992100000|2024-08-07 00:55:00|33.15|32.95|33.22|33.02|33.29|33.09|33.14|32.94|213
1722992400000|2024-08-07 01:00:00|33.21|33.01|33.23|33.03|33.27|33.07|33.14|32.94|221
1722992700000|2024-08-07 01:05:00|33.22|33.02|33|32.8|33.25|33.05|32.99|32.79|208
1722993000000|2024-08-07 01:10:00|32.99|32.79|32.96|32.76|33.01|32.81|32.79|32.59|248
1722993300000|2024-08-07 01:15:00|32.95|32.75|33.11|32.91|33.21|33.01|32.91|32.71|319
1722993600000|2024-08-07 01:20:00|33.12|32.92|33.14|32.94|33.19|32.99|33.05|32.85|337
1722993900000|2024-08-07 01:25:00|33.15|32.95|33.08|32.88|33.19|32.99|33.06|32.86|269
1722994200000|2024-08-07 01:30:00|33.09|32.89|33.18|32.98|33.26|33.06|33.06|32.86|283
1722994500000|2024-08-07 01:35:00|33.19|32.99|33.39|33.19|33.42|33.22|33.17|32.97|244
1722994800000|2024-08-07 01:40:00|33.4|33.2|33.45|33.25|33.58|33.38|33.4|33.2|209
1722995100000|2024-08-07 01:45:00|33.44|33.24|33.58|33.38|33.61|33.41|33.4|33.2|207
1722995400000|2024-08-07 01:50:00|33.59|33.39|33.62|33.42|33.68|33.48|33.57|33.37|178
1722995700000|2024-08-07 01:55:00|33.63|33.43|33.7|33.5|33.72|33.52|33.58|33.38|209
1722996000000|2024-08-07 02:00:00|33.69|33.49|33.63|33.43|33.7|33.5|33.57|33.37|164
1722996300000|2024-08-07 02:05:00|33.62|33.42|33.61|33.41|33.66|33.46|33.57|33.37|119
1722996600000|2024-08-07 02:10:00|33.6|33.4|33.47|33.27|33.61|33.41|33.43|33.23|125
1722996900000|2024-08-07 02:15:00|33.48|33.28|33.51|33.31|33.52|33.32|33.4|33.2|171
1722997200000|2024-08-07 02:20:00|33.52|33.32|33.69|33.49|33.7|33.5|33.52|33.32|188
1722997500000|2024-08-07 02:25:00|33.7|33.5|33.84|33.64|33.85|33.65|33.62|33.42|156
1722997800000|2024-08-07 02:30:00|33.85|33.65|33.91|33.71|34.08|33.88|33.78|33.58|236
1722998100000|2024-08-07 02:35:00|33.9|33.7|33.69|33.49|33.91|33.71|33.65|33.45|221
1722998400000|2024-08-07 02:40:00|33.7|33.5|33.65|33.45|33.76|33.56|33.65|33.45|225
1722998700000|2024-08-07 02:45:00|33.64|33.44|33.56|33.36|33.65|33.45|33.53|33.33|153
1722999000000|2024-08-07 02:50:00|33.54|33.34|33.51|33.31|33.56|33.36|33.44|33.24|218
1722999300000|2024-08-07 02:55:00|33.5|33.3|33.62|33.42|33.62|33.42|33.5|33.3|134
1722999600000|2024-08-07 03:00:00|33.61|33.41|33.8|33.6|33.85|33.65|33.61|33.41|162
1722999900000|2024-08-07 03:05:00|33.81|33.61|33.9|33.7|33.9|33.7|33.72|33.52|199
1723000200000|2024-08-07 03:10:00|33.91|33.71|33.84|33.64|33.94|33.74|33.79|33.59|262
1723000500000|2024-08-07 03:15:00|33.83|33.63|33.74|33.54|33.84|33.64|33.63|33.43|263
1723000800000|2024-08-07 03:20:00|33.73|33.53|33.72|33.52|33.75|33.55|33.64|33.44|190
1723001100000|2024-08-07 03:25:00|33.71|33.51|33.66|33.46|33.71|33.51|33.66|33.46|151
1723001400000|2024-08-07 03:30:00|33.65|33.45|33.72|33.52|33.74|33.54|33.61|33.41|124
1723001700000|2024-08-07 03:35:00|33.73|33.53|33.74|33.54|33.8|33.6|33.63|33.43|156
1723002000000|2024-08-07 03:40:00|33.75|33.55|33.74|33.54|33.76|33.56|33.63|33.43|133
1723002300000|2024-08-07 03:45:00|33.73|33.53|33.77|33.57|33.86|33.66|33.67|33.47|163
1723002600000|2024-08-07 03:50:00|33.78|33.58|33.86|33.66|33.87|33.67|33.77|33.57|139
1723002900000|2024-08-07 03:55:00|33.85|33.65|33.81|33.61|33.88|33.68|33.78|33.58|110
1723003200000|2024-08-07 04:00:00|33.8|33.6|33.82|33.62|33.86|33.66|33.75|33.55|107
1723003500000|2024-08-07 04:05:00|33.81|33.61|33.87|33.67|33.94|33.74|33.81|33.61|131
1723003800000|2024-08-07 04:10:00|33.86|33.66|33.92|33.72|33.95|33.75|33.86|33.66|112
1723004100000|2024-08-07 04:15:00|33.93|33.73|33.95|33.75|34.05|33.85|33.91|33.71|218
1723004400000|2024-08-07 04:20:00|33.94|33.74|33.92|33.72|33.97|33.77|33.87|33.67|331
1723004700000|2024-08-07 04:25:00|33.93|33.73|33.87|33.67|33.96|33.76|33.8|33.6|283
1723005000000|2024-08-07 04:30:00|33.86|33.66|33.84|33.64|33.96|33.76|33.82|33.62|163
1723005300000|2024-08-07 04:35:00|33.85|33.65|33.75|33.55|33.86|33.66|33.72|33.52|205
1723005600000|2024-08-07 04:40:00|33.74|33.54|33.78|33.58|33.78|33.58|33.7|33.5|195
1723005900000|2024-08-07 04:45:00|33.77|33.57|33.82|33.62|33.84|33.64|33.73|33.53|147
1723006200000|2024-08-07 04:50:00|33.81|33.61|33.82|33.62|33.85|33.65|33.8|33.6|172
1723006500000|2024-08-07 04:55:00|33.83|33.63|33.76|33.56|33.84|33.64|33.75|33.55|142
1723006800000|2024-08-07 05:00:00|33.75|33.55|33.78|33.58|33.8|33.6|33.7|33.5|94
1723007100000|2024-08-07 05:05:00|33.79|33.59|33.86|33.66|33.87|33.67|33.78|33.58|122
1723007400000|2024-08-07 05:10:00|33.85|33.65|33.87|33.67|33.91|33.71|33.83|33.63|178
1723007700000|2024-08-07 05:15:00|33.86|33.66|33.92|33.72|33.98|33.78|33.82|33.62|316
1723008000000|2024-08-07 05:20:00|33.91|33.71|33.77|33.57|33.96|33.76|33.75|33.55|239
1723008300000|2024-08-07 05:25:00|33.76|33.56|33.85|33.65|33.85|33.65|33.76|33.56|136
1723008600000|2024-08-07 05:30:00|33.84|33.64|33.93|33.73|33.95|33.75|33.77|33.57|160
1723008900000|2024-08-07 05:35:00|33.94|33.74|33.95|33.75|33.97|33.77|33.89|33.69|176
1723009200000|2024-08-07 05:40:00|33.94|33.74|33.71|33.51|33.94|33.74|33.7|33.5|202
1723009500000|2024-08-07 05:45:00|33.72|33.52|33.74|33.54|33.77|33.57|33.67|33.47|259
1723009800000|2024-08-07 05:50:00|33.73|33.53|33.7|33.5|33.75|33.55|33.67|33.47|167
1723010100000|2024-08-07 05:55:00|33.71|33.51|33.67|33.47|33.71|33.51|33.65|33.45|247
1723010400000|2024-08-07 06:00:00|33.66|33.46|33.69|33.49|33.72|33.52|33.65|33.45|166
1723010700000|2024-08-07 06:05:00|33.7|33.5|33.74|33.54|33.75|33.55|33.66|33.46|185
1723011000000|2024-08-07 06:10:00|33.73|33.53|33.57|33.37|33.74|33.54|33.55|33.35|236
1723011300000|2024-08-07 06:15:00|33.56|33.36|33.58|33.38|33.64|33.44|33.47|33.27|277
1723011600000|2024-08-07 06:20:00|33.57|33.37|33.55|33.35|33.58|33.38|33.49|33.29|269
1723011900000|2024-08-07 06:25:00|33.56|33.36|33.64|33.44|33.65|33.45|33.54|33.34|188
1723012200000|2024-08-07 06:30:00|33.63|33.43|33.63|33.43|33.71|33.51|33.6|33.4|177
1723012500000|2024-08-07 06:35:00|33.64|33.44|33.65|33.45|33.65|33.45|33.55|33.35|189
1723012800000|2024-08-07 06:40:00|33.64|33.44|33.59|33.39|33.69|33.49|33.57|33.37|99
1723013100000|2024-08-07 06:45:00|33.6|33.4|33.55|33.35|33.61|33.41|33.46|33.26|266
1723013400000|2024-08-07 06:50:00|33.57|33.37|33.51|33.31|33.57|33.37|33.51|33.31|275
1723013700000|2024-08-07 06:55:00|33.53|33.33|33.57|33.37|33.58|33.38|33.49|33.29|152
1723014000000|2024-08-07 07:00:00|33.56|33.36|33.55|33.35|33.58|33.38|33.48|33.28|108
1723014300000|2024-08-07 07:05:00|33.54|33.34|33.59|33.39|33.63|33.43|33.51|33.31|199
1723014600000|2024-08-07 07:10:00|33.61|33.41|33.44|33.24|33.63|33.43|33.42|33.22|307
1723014900000|2024-08-07 07:15:00|33.43|33.23|33.45|33.25|33.51|33.31|33.41|33.21|305
1723015200000|2024-08-07 07:20:00|33.46|33.26|33.5|33.3|33.5|33.3|33.41|33.21|291
1723015500000|2024-08-07 07:25:00|33.49|33.29|33.53|33.33|33.58|33.38|33.49|33.29|213
1723015800000|2024-08-07 07:30:00|33.54|33.34|33.56|33.36|33.59|33.39|33.53|33.33|235
1723016100000|2024-08-07 07:35:00|33.57|33.37|33.59|33.39|33.62|33.42|33.56|33.36|141
1723016400000|2024-08-07 07:40:00|33.6|33.4|33.56|33.36|33.62|33.42|33.54|33.34|103
1723016700000|2024-08-07 07:45:00|33.55|33.35|33.66|33.46|33.69|33.49|33.51|33.31|162
1723017000000|2024-08-07 07:50:00|33.67|33.47|33.57|33.37|33.67|33.47|33.55|33.35|151
1723017300000|2024-08-07 07:55:00|33.56|33.36|33.52|33.32|33.58|33.38|33.51|33.31|98
1723017600000|2024-08-07 08:00:00|33.51|33.31|33.59|33.39|33.61|33.41|33.51|33.31|158
1723017900000|2024-08-07 08:05:00|33.58|33.38|33.68|33.48|33.68|33.48|33.58|33.38|144
1723018200000|2024-08-07 08:10:00|33.69|33.49|33.75|33.55|33.75|33.55|33.68|33.48|115
1723018500000|2024-08-07 08:15:00|33.74|33.54|33.71|33.51|33.8|33.6|33.66|33.46|261
1723018800000|2024-08-07 08:20:00|33.7|33.5|33.67|33.47|33.75|33.55|33.61|33.41|163
1723019100000|2024-08-07 08:25:00|33.66|33.46|33.73|33.53|33.73|33.53|33.63|33.43|161
1723019400000|2024-08-07 08:30:00|33.72|33.52|33.65|33.45|33.73|33.53|33.63|33.43|168
1723019700000|2024-08-07 08:35:00|33.66|33.46|33.62|33.42|33.66|33.46|33.55|33.35|137
1723020000000|2024-08-07 08:40:00|33.63|33.43|33.6|33.4|33.68|33.48|33.57|33.37|58
1723020300000|2024-08-07 08:45:00|33.61|33.41|33.7|33.5|33.75|33.55|33.6|33.4|129
1723020600000|2024-08-07 08:50:00|33.69|33.49|33.71|33.51|33.79|33.59|33.67|33.47|123
1723020900000|2024-08-07 08:55:00|33.7|33.5|33.8|33.6|33.8|33.6|33.7|33.5|71
1723021200000|2024-08-07 09:00:00|33.81|33.61|33.88|33.68|33.99|33.79|33.81|33.61|206
1723021500000|2024-08-07 09:05:00|33.87|33.67|33.71|33.51|33.9|33.7|33.7|33.5|149
1723021800000|2024-08-07 09:10:00|33.7|33.5|33.79|33.59|33.83|33.63|33.65|33.45|144
1723022100000|2024-08-07 09:15:00|33.8|33.6|33.84|33.64|33.84|33.64|33.76|33.56|193
1723022400000|2024-08-07 09:20:00|33.85|33.65|33.95|33.75|33.99|33.79|33.85|33.65|163
1723022700000|2024-08-07 09:25:00|33.96|33.76|33.89|33.69|34.02|33.82|33.89|33.69|153
1723023000000|2024-08-07 09:30:00|33.88|33.68|33.93|33.73|33.98|33.78|33.84|33.64|173
1723023300000|2024-08-07 09:35:00|33.94|33.74|34.02|33.82|34.02|33.82|33.92|33.72|52
1723023600000|2024-08-07 09:40:00|34.04|33.84|33.94|33.74|34.06|33.86|33.94|33.74|64
1723023900000|2024-08-07 09:45:00|33.96|33.76|33.94|33.74|33.99|33.79|33.86|33.66|189
1723024200000|2024-08-07 09:50:00|33.93|33.73|33.94|33.74|33.98|33.78|33.91|33.71|177
1723024500000|2024-08-07 09:55:00|33.93|33.73|33.93|33.73|33.95|33.75|33.87|33.67|110
1723024800000|2024-08-07 10:00:00|33.92|33.72|33.82|33.62|33.93|33.73|33.81|33.61|151
1723025100000|2024-08-07 10:05:00|33.81|33.61|33.87|33.67|33.88|33.68|33.79|33.59|99
1723025400000|2024-08-07 10:10:00|33.88|33.68|34|33.8|34.02|33.82|33.88|33.68|119
1723025700000|2024-08-07 10:15:00|33.99|33.79|34.07|33.87|34.11|33.91|33.99|33.79|123
1723026000000|2024-08-07 10:20:00|34.08|33.88|34.05|33.85|34.11|33.91|34|33.8|118
1723026300000|2024-08-07 10:25:00|34.04|33.84|34.1|33.9|34.1|33.9|34.04|33.84|76
1723026600000|2024-08-07 10:30:00|34.09|33.89|34.14|33.94|34.16|33.96|34.05|33.85|106
1723026900000|2024-08-07 10:35:00|34.13|33.93|34.1|33.9|34.21|34.01|34.03|33.83|122
1723027200000|2024-08-07 10:40:00|34.09|33.89|34.06|33.86|34.12|33.92|34.03|33.83|142
1723027500000|2024-08-07 10:45:00|34.07|33.87|34.04|33.84|34.1|33.9|34.03|33.83|120
1723027800000|2024-08-07 10:50:00|34.05|33.85|33.99|33.79|34.07|33.87|33.94|33.74|112
1723028100000|2024-08-07 10:55:00|34|33.8|33.84|33.64|34|33.8|33.82|33.62|124
1723028400000|2024-08-07 11:00:00|33.83|33.63|33.78|33.58|33.89|33.69|33.72|33.52|215
1723028700000|2024-08-07 11:05:00|33.79|33.59|33.72|33.52|33.81|33.61|33.67|33.47|203
1723029000000|2024-08-07 11:10:00|33.71|33.51|33.76|33.56|33.78|33.58|33.67|33.47|174
1723029300000|2024-08-07 11:15:00|33.75|33.55|33.67|33.47|33.78|33.58|33.66|33.46|278
1723029600000|2024-08-07 11:20:00|33.65|33.45|33.66|33.46|33.73|33.53|33.6|33.4|209
1723029900000|2024-08-07 11:25:00|33.65|33.45|33.6|33.4|33.71|33.51|33.57|33.37|176
1723030200000|2024-08-07 11:30:00|33.59|33.39|33.66|33.46|33.67|33.47|33.59|33.39|129
1723030500000|2024-08-07 11:35:00|33.67|33.47|33.59|33.39|33.7|33.5|33.58|33.38|135
1723030800000|2024-08-07 11:40:00|33.58|33.38|33.54|33.34|33.6|33.4|33.48|33.28|117
1723031100000|2024-08-07 11:45:00|33.53|33.33|33.43|33.23|33.55|33.35|33.41|33.21|82
1723031400000|2024-08-07 11:50:00|33.42|33.22|33.44|33.24|33.46|33.26|33.41|33.21|197
1723031700000|2024-08-07 11:55:00|33.43|33.23|33.41|33.21|33.47|33.27|33.38|33.18|66
1723032000000|2024-08-07 12:00:00|33.43|33.23|33.41|33.21|33.47|33.27|33.4|33.2|84
1723032300000|2024-08-07 12:05:00|33.39|33.19|33.4|33.2|33.45|33.25|33.36|33.16|75
1723032600000|2024-08-07 12:10:00|33.41|33.21|33.42|33.22|33.46|33.26|33.31|33.11|132
1723032900000|2024-08-07 12:15:00|33.43|33.23|33.63|33.43|33.63|33.43|33.36|33.16|143
1723033200000|2024-08-07 12:20:00|33.62|33.42|33.48|33.28|33.64|33.44|33.44|33.24|176
1723033500000|2024-08-07 12:25:00|33.47|33.27|33.58|33.38|33.63|33.43|33.47|33.27|218
1723033800000|2024-08-07 12:30:00|33.59|33.39|33.66|33.46|33.71|33.51|33.58|33.38|195
1723034100000|2024-08-07 12:35:00|33.67|33.47|33.67|33.47|33.71|33.51|33.53|33.33|187
1723034400000|2024-08-07 12:40:00|33.66|33.46|33.58|33.38|33.66|33.46|33.5|33.3|153
1723034700000|2024-08-07 12:45:00|33.57|33.37|33.66|33.46|33.66|33.46|33.55|33.35|208
1723035000000|2024-08-07 12:50:00|33.65|33.45|33.76|33.56|33.77|33.57|33.63|33.43|151
1723035300000|2024-08-07 12:55:00|33.75|33.55|33.76|33.56|33.8|33.6|33.75|33.55|146
1723035600000|2024-08-07 13:00:00|33.77|33.57|33.68|33.48|33.85|33.65|33.64|33.44|181
1723035900000|2024-08-07 13:05:00|33.69|33.49|33.68|33.48|33.72|33.52|33.62|33.42|182
1723036200000|2024-08-07 13:10:00|33.69|33.49|33.58|33.38|33.72|33.52|33.54|33.34|157
1723036500000|2024-08-07 13:15:00|33.57|33.37|33.43|33.23|33.61|33.41|33.41|33.21|197
1723036800000|2024-08-07 13:20:00|33.42|33.22|33.5|33.3|33.52|33.32|33.42|33.22|171
1723037100000|2024-08-07 13:25:00|33.49|33.29|33.59|33.39|33.59|33.39|33.49|33.29|170
1723037400000|2024-08-07 13:30:00|33.58|33.38|33.75|33.55|33.83|33.63|33.52|33.32|304
1723037700000|2024-08-07 13:35:00|33.76|33.56|33.8|33.6|33.91|33.71|33.75|33.55|284
1723038000000|2024-08-07 13:40:00|33.79|33.59|33.63|33.43|33.82|33.62|33.55|33.35|321
1723038300000|2024-08-07 13:45:00|33.64|33.44|33.54|33.34|33.73|33.53|33.45|33.25|332
1723038600000|2024-08-07 13:50:00|33.55|33.35|33.45|33.25|33.64|33.44|33.4|33.2|279
1723038900000|2024-08-07 13:55:00|33.46|33.26|33.46|33.26|33.52|33.32|33.38|33.18|172
1723039200000|2024-08-07 14:00:00|33.45|33.25|33.34|33.14|33.52|33.32|33.29|33.09|258
1723039500000|2024-08-07 14:05:00|33.33|33.13|33.25|33.05|33.38|33.18|33.25|33.05|278
1723039800000|2024-08-07 14:10:00|33.26|33.06|33.28|33.08|33.34|33.14|33.23|33.03|192
1723040100000|2024-08-07 14:15:00|33.27|33.07|32.97|32.77|33.33|33.13|32.96|32.76|201
1723040400000|2024-08-07 14:20:00|32.98|32.78|33.01|32.81|33.11|32.91|32.92|32.72|215
1723040700000|2024-08-07 14:25:00|33|32.8|32.86|32.66|33.01|32.81|32.8|32.6|245
1723041000000|2024-08-07 14:30:00|32.85|32.65|32.56|32.36|32.91|32.71|32.52|32.32|242
1723041300000|2024-08-07 14:35:00|32.55|32.35|32.27|32.07|32.61|32.41|32.27|32.07|197
1723041600000|2024-08-07 14:40:00|32.28|32.08|32.41|32.21|32.44|32.24|32.25|32.05|251
1723041900000|2024-08-07 14:45:00|32.4|32.2|32.97|32.77|32.98|32.78|32.31|32.11|259
1723042200000|2024-08-07 14:50:00|32.96|32.76|32.55|32.35|32.97|32.77|32.55|32.35|208
1723042500000|2024-08-07 14:55:00|32.56|32.36|32.6|32.4|32.68|32.48|32.56|32.36|150
1723042800000|2024-08-07 15:00:00|32.58|32.38|32.72|32.52|32.74|32.54|32.47|32.27|191
1723043100000|2024-08-07 15:05:00|32.71|32.51|32.71|32.51|32.84|32.64|32.67|32.47|210
1723043400000|2024-08-07 15:10:00|32.72|32.52|32.64|32.44|32.72|32.52|32.59|32.39|192
1723043700000|2024-08-07 15:15:00|32.65|32.45|32.5|32.3|32.72|32.52|32.41|32.21|177
1723044000000|2024-08-07 15:20:00|32.51|32.31|32.52|32.32|32.58|32.38|32.48|32.28|55
1723044300000|2024-08-07 15:25:00|32.51|32.31|32.46|32.26|32.51|32.31|32.4|32.2|118
1723044600000|2024-08-07 15:30:00|32.45|32.25|32.47|32.27|32.61|32.41|32.4|32.2|205
1723044900000|2024-08-07 15:35:00|32.46|32.26|32.51|32.31|32.54|32.34|32.38|32.18|152
1723045200000|2024-08-07 15:40:00|32.5|32.3|32.5|32.3|32.55|32.35|32.48|32.28|82
1723045500000|2024-08-07 15:45:00|32.49|32.29|32.5|32.3|32.52|32.32|32.41|32.21|154
1723045800000|2024-08-07 15:50:00|32.49|32.29|32.49|32.29|32.54|32.34|32.39|32.19|194
1723046100000|2024-08-07 15:55:00|32.5|32.3|32.5|32.3|32.53|32.33|32.42|32.22|121
1723046400000|2024-08-07 16:00:00|32.49|32.29|32.34|32.14|32.57|32.37|32.31|32.11|213
1723046700000|2024-08-07 16:05:00|32.33|32.13|32.45|32.25|32.46|32.26|32.25|32.05|186
1723047000000|2024-08-07 16:10:00|32.44|32.24|32.39|32.19|32.46|32.26|32.32|32.12|129
1723047300000|2024-08-07 16:15:00|32.38|32.18|32.36|32.16|32.44|32.24|32.29|32.09|153
1723047600000|2024-08-07 16:20:00|32.37|32.17|32.48|32.28|32.48|32.28|32.33|32.13|166
1723047900000|2024-08-07 16:25:00|32.47|32.27|32.46|32.26|32.55|32.35|32.46|32.26|160
1723048200000|2024-08-07 16:30:00|32.45|32.25|32.42|32.22|32.45|32.25|32.37|32.17|195
1723048500000|2024-08-07 16:35:00|32.43|32.23|32.4|32.2|32.49|32.29|32.33|32.13|162
1723048800000|2024-08-07 16:40:00|32.39|32.19|32.46|32.26|32.46|32.26|32.37|32.17|112
1723049100000|2024-08-07 16:45:00|32.47|32.27|32.48|32.28|32.54|32.34|32.41|32.21|156
1723049400000|2024-08-07 16:50:00|32.47|32.27|32.35|32.15|32.49|32.29|32.3|32.1|339
1723049700000|2024-08-07 16:55:00|32.36|32.16|32.5|32.3|32.55|32.35|32.34|32.14|156
1723050000000|2024-08-07 17:00:00|32.49|32.29|32.54|32.34|32.54|32.34|32.41|32.21|219
1723050300000|2024-08-07 17:05:00|32.55|32.35|32.41|32.21|32.6|32.4|32.4|32.2|227
1723050600000|2024-08-07 17:10:00|32.4|32.2|32.32|32.12|32.45|32.25|32.31|32.11|198
1723050900000|2024-08-07 17:15:00|32.31|32.11|32.13|31.93|32.35|32.15|32.05|31.85|315
1723051200000|2024-08-07 17:20:00|32.14|31.94|32.32|32.12|32.42|32.22|32.13|31.93|255
1723051500000|2024-08-07 17:25:00|32.33|32.13|32.34|32.14|32.46|32.26|32.3|32.1|142
1723051800000|2024-08-07 17:30:00|32.35|32.15|32.47|32.27|32.47|32.27|32.35|32.15|121
1723052100000|2024-08-07 17:35:00|32.46|32.26|32.41|32.21|32.49|32.29|32.34|32.14|148
1723052400000|2024-08-07 17:40:00|32.4|32.2|32.38|32.18|32.44|32.24|32.37|32.17|135
1723052700000|2024-08-07 17:45:00|32.39|32.19|32.33|32.13|32.44|32.24|32.33|32.13|87
1723053000000|2024-08-07 17:50:00|32.32|32.12|32.39|32.19|32.4|32.2|32.3|32.1|72
1723053300000|2024-08-07 17:55:00|32.4|32.2|32.3|32.1|32.4|32.2|32.28|32.08|65
1723053600000|2024-08-07 18:00:00|32.29|32.09|32.23|32.03|32.32|32.12|32.2|32|90
1723053900000|2024-08-07 18:05:00|32.24|32.04|32.22|32.02|32.26|32.06|32.1|31.9|91
1723054200000|2024-08-07 18:10:00|32.23|32.03|32.27|32.07|32.3|32.1|32.2|32|125
1723054500000|2024-08-07 18:15:00|32.26|32.06|32.15|31.95|32.34|32.14|32.1|31.9|140
1723054800000|2024-08-07 18:20:00|32.14|31.94|32.19|31.99|32.22|32.02|32.11|31.91|130
1723055100000|2024-08-07 18:25:00|32.2|32|32.08|31.88|32.24|32.04|32.08|31.88|90
1723055400000|2024-08-07 18:30:00|32.09|31.89|31.9|31.7|32.12|31.92|31.74|31.54|301
1723055700000|2024-08-07 18:35:00|31.91|31.71|31.94|31.74|31.97|31.77|31.82|31.62|184
1723056000000|2024-08-07 18:40:00|31.95|31.75|31.89|31.69|31.98|31.78|31.89|31.69|78
1723056300000|2024-08-07 18:45:00|31.91|31.71|31.81|31.61|31.93|31.73|31.73|31.53|115
1723056600000|2024-08-07 18:50:00|31.82|31.62|31.78|31.58|31.86|31.66|31.78|31.58|109
1723056900000|2024-08-07 18:55:00|31.77|31.57|31.8|31.6|31.83|31.63|31.75|31.55|64
1723057200000|2024-08-07 19:00:00|31.81|31.61|31.9|31.7|31.98|31.78|31.78|31.58|91
1723057500000|2024-08-07 19:05:00|31.91|31.71|31.97|31.77|32.03|31.83|31.89|31.69|110
1723057800000|2024-08-07 19:10:00|31.98|31.78|31.94|31.74|32.03|31.83|31.91|31.71|102
1723058100000|2024-08-07 19:15:00|31.95|31.75|31.98|31.78|32|31.8|31.91|31.71|74
1723058400000|2024-08-07 19:20:00|31.97|31.77|31.96|31.76|32.04|31.84|31.96|31.76|59
1723058700000|2024-08-07 19:25:00|31.95|31.75|31.89|31.69|31.96|31.76|31.88|31.68|79
1723059000000|2024-08-07 19:30:00|31.88|31.68|31.8|31.6|31.89|31.69|31.77|31.57|120
1723059300000|2024-08-07 19:35:00|31.79|31.59|31.81|31.61|31.91|31.71|31.76|31.56|95
1723059600000|2024-08-07 19:40:00|31.8|31.6|31.87|31.67|31.87|31.67|31.8|31.6|58
1723059900000|2024-08-07 19:45:00|31.86|31.66|31.92|31.72|31.92|31.72|31.84|31.64|81
1723060200000|2024-08-07 19:50:00|31.91|31.71|32.01|31.81|32.02|31.82|31.8|31.6|150
1723060500000|2024-08-07 19:55:00|32.02|31.82|32.18|31.98|32.2|32|31.98|31.78|151
1723060800000|2024-08-07 20:00:00|32.17|31.97|31.99|31.79|32.22|32.02|31.97|31.77|157
1723061100000|2024-08-07 20:05:00|32|31.8|32|31.8|32.06|31.86|31.96|31.76|106
1723061400000|2024-08-07 20:10:00|31.99|31.79|32.1|31.9|32.14|31.94|31.89|31.69|142
1723061700000|2024-08-07 20:15:00|32.11|31.91|32.34|32.14|32.37|32.17|32.09|31.89|218
1723062000000|2024-08-07 20:20:00|32.33|32.13|32.57|32.37|32.6|32.4|32.33|32.13|231
1723062300000|2024-08-07 20:25:00|32.56|32.36|32.56|32.36|32.69|32.49|32.51|32.31|203
1723062600000|2024-08-07 20:30:00|32.55|32.35|32.44|32.24|32.56|32.36|32.3|32.1|247
1723062900000|2024-08-07 20:35:00|32.45|32.25|32.25|32.05|32.51|32.31|32.25|32.05|152
1723063200000|2024-08-07 20:40:00|32.24|32.04|32.31|32.11|32.32|32.12|32.15|31.95|93
1723063500000|2024-08-07 20:45:00|32.32|32.12|32.13|31.93|32.36|32.16|32.12|31.92|135
1723063800000|2024-08-07 20:50:00|32.14|31.94|32.06|31.86|32.14|31.94|31.85|31.65|221
1723064100000|2024-08-07 20:55:00|32.07|31.87|32.32|32.12|32.33|32.13|32.05|31.85|200
1723064400000|2024-08-07 21:00:00|32.33|32.13|32.48|32.28|32.48|32.28|32.21|32.01|163
1723064700000|2024-08-07 21:05:00|32.49|32.29|32.49|32.29|32.56|32.36|32.42|32.22|140
1723065000000|2024-08-07 21:10:00|32.48|32.28|32.36|32.16|32.51|32.31|32.34|32.14|116
1723065300000|2024-08-07 21:15:00|32.35|32.15|32.4|32.2|32.43|32.23|32.27|32.07|144
1723065600000|2024-08-07 21:20:00|32.39|32.19|32.59|32.39|32.59|32.39|32.38|32.18|59
1723065900000|2024-08-07 21:25:00|32.6|32.4|32.49|32.29|32.66|32.46|32.48|32.28|69
1723066200000|2024-08-07 21:30:00|32.5|32.3|32.61|32.41|32.61|32.41|32.5|32.3|56
1723066500000|2024-08-07 21:35:00|32.62|32.42|32.7|32.5|32.72|32.52|32.61|32.41|49
1723066800000|2024-08-07 21:40:00|32.71|32.51|32.77|32.57|32.77|32.57|32.71|32.51|19
1723067100000|2024-08-07 21:45:00|32.76|32.56|32.79|32.59|32.79|32.59|32.76|32.56|42
1723067400000|2024-08-07 21:50:00|32.8|32.6|32.67|32.47|32.81|32.61|32.67|32.47|36
1723067700000|2024-08-07 21:55:00|32.66|32.46|32.68|32.48|32.7|32.5|32.64|32.44|52
1723068000000|2024-08-07 22:00:00|32.69|32.49|32.85|32.65|32.89|32.69|32.67|32.47|126
1723068300000|2024-08-07 22:05:00|32.86|32.66|32.87|32.67|33.03|32.83|32.83|32.63|124
1723068600000|2024-08-07 22:10:00|32.88|32.68|32.76|32.56|32.88|32.68|32.69|32.49|98
1723068900000|2024-08-07 22:15:00|32.77|32.57|32.56|32.36|32.85|32.65|32.56|32.36|130
1723069200000|2024-08-07 22:20:00|32.57|32.37|32.48|32.28|32.57|32.37|32.35|32.15|294
1723069500000|2024-08-07 22:25:00|32.47|32.27|32.53|32.33|32.57|32.37|32.34|32.14|202
1723069800000|2024-08-07 22:30:00|32.52|32.32|32.76|32.56|32.76|32.56|32.45|32.25|182
1723070100000|2024-08-07 22:35:00|32.75|32.55|32.68|32.48|32.81|32.61|32.6|32.4|116
1723070400000|2024-08-07 22:40:00|32.69|32.49|32.67|32.47|32.77|32.57|32.65|32.45|92
1723070700000|2024-08-07 22:45:00|32.66|32.46|32.73|32.53|32.75|32.55|32.66|32.46|101
1723071000000|2024-08-07 22:50:00|32.72|32.52|32.69|32.49|32.72|32.52|32.62|32.42|68
1723071300000|2024-08-07 22:55:00|32.68|32.48|32.72|32.52|32.77|32.57|32.68|32.48|33
1723071600000|2024-08-07 23:00:00|32.73|32.53|32.71|32.51|32.75|32.55|32.58|32.38|55
1723071900000|2024-08-07 23:05:00|32.7|32.5|32.69|32.49|32.75|32.55|32.64|32.44|98
1723072200000|2024-08-07 23:10:00|32.68|32.48|32.7|32.5|32.71|32.51|32.64|32.44|53
1723072500000|2024-08-07 23:15:00|32.69|32.49|32.72|32.52|32.74|32.54|32.65|32.45|48
1723072800000|2024-08-07 23:20:00|32.71|32.51|32.69|32.49|32.79|32.59|32.69|32.49|43
1723073100000|2024-08-07 23:25:00|32.68|32.48|32.57|32.37|32.68|32.48|32.56|32.36|64
1723073400000|2024-08-07 23:30:00|32.56|32.36|32.49|32.29|32.58|32.38|32.45|32.25|68
1723073700000|2024-08-07 23:35:00|32.5|32.3|32.36|32.16|32.51|32.31|32.36|32.16|59
1723074000000|2024-08-07 23:40:00|32.35|32.15|32.43|32.23|32.47|32.27|32.35|32.15|77
1723074300000|2024-08-07 23:45:00|32.42|32.22|32.52|32.32|32.57|32.37|32.42|32.22|112
1723074600000|2024-08-07 23:50:00|32.53|32.33|32.4|32.2|32.53|32.33|32.4|32.2|60
1723074900000|2024-08-07 23:55:00|32.41|32.21|32.51|32.31|32.51|32.31|32.41|32.21|51
1723075200000|2024-08-08 00:00:00|32.52|32.32|32.52|32.32|32.58|32.38|32.44|32.24|128
1723075500000|2024-08-08 00:05:00|32.51|32.31|32.59|32.39|32.71|32.51|32.51|32.31|111
1723075800000|2024-08-08 00:10:00|32.58|32.38|32.44|32.24|32.67|32.47|32.39|32.19|117
1723076100000|2024-08-08 00:15:00|32.42|32.22|32.45|32.25|32.57|32.37|32.41|32.21|138
1723076400000|2024-08-08 00:20:00|32.46|32.26|32.27|32.07|32.49|32.29|32.22|32.02|198
1723076700000|2024-08-08 00:25:00|32.26|32.06|32.19|31.99|32.3|32.1|32.19|31.99|95
1723077000000|2024-08-08 00:30:00|32.18|31.98|32.12|31.92|32.3|32.1|32.1|31.9|144
1723077300000|2024-08-08 00:35:00|32.11|31.91|32|31.8|32.21|32.01|31.99|31.79|175
1723077600000|2024-08-08 00:40:00|31.99|31.79|32.09|31.89|32.21|32.01|31.99|31.79|148
1723077900000|2024-08-08 00:45:00|32.1|31.9|32.36|32.16|32.37|32.17|32.09|31.89|123
1723078200000|2024-08-08 00:50:00|32.35|32.15|32.39|32.19|32.41|32.21|32.31|32.11|102
1723078500000|2024-08-08 00:55:00|32.4|32.2|32.41|32.21|32.47|32.27|32.33|32.13|88
1723078800000|2024-08-08 01:00:00|32.4|32.2|32.59|32.39|32.61|32.41|32.36|32.16|105
1723079100000|2024-08-08 01:05:00|32.58|32.38|32.52|32.32|32.6|32.4|32.5|32.3|95
1723079400000|2024-08-08 01:10:00|32.51|32.31|32.95|32.75|33.03|32.83|32.47|32.27|266
1723079700000|2024-08-08 01:15:00|32.94|32.74|32.82|32.62|32.98|32.78|32.75|32.55|191
1723080000000|2024-08-08 01:20:00|32.81|32.61|32.83|32.63|32.9|32.7|32.73|32.53|147
1723080300000|2024-08-08 01:25:00|32.84|32.64|32.68|32.48|32.84|32.64|32.67|32.47|85
1723080600000|2024-08-08 01:30:00|32.69|32.49|32.75|32.55|32.8|32.6|32.67|32.47|118
1723080900000|2024-08-08 01:35:00|32.74|32.54|32.94|32.74|32.94|32.74|32.7|32.5|102
1723081200000|2024-08-08 01:40:00|32.93|32.73|33.42|33.22|33.42|33.22|32.92|32.72|120
1723081500000|2024-08-08 01:45:00|33.43|33.23|33.59|33.39|33.6|33.4|33.36|33.16|368
1723081800000|2024-08-08 01:50:00|33.58|33.38|33.62|33.42|33.71|33.51|33.46|33.26|208
1723082100000|2024-08-08 01:55:00|33.61|33.41|33.59|33.39|33.64|33.44|33.51|33.31|139
1723082400000|2024-08-08 02:00:00|33.58|33.38|33.63|33.43|33.69|33.49|33.56|33.36|114
1723082700000|2024-08-08 02:05:00|33.64|33.44|33.63|33.43|33.72|33.52|33.62|33.42|103
1723083000000|2024-08-08 02:10:00|33.64|33.44|33.68|33.48|33.69|33.49|33.52|33.32|75
1723083300000|2024-08-08 02:15:00|33.67|33.47|33.79|33.59|33.81|33.61|33.64|33.44|114
1723083600000|2024-08-08 02:20:00|33.78|33.58|33.93|33.73|33.98|33.78|33.78|33.58|123
1723083900000|2024-08-08 02:25:00|33.92|33.72|33.96|33.76|33.96|33.76|33.83|33.63|163
1723084200000|2024-08-08 02:30:00|33.95|33.75|33.86|33.66|33.96|33.76|33.8|33.6|131
1723084500000|2024-08-08 02:35:00|33.85|33.65|33.88|33.68|33.88|33.68|33.79|33.59|103
1723084800000|2024-08-08 02:40:00|33.89|33.69|33.93|33.73|33.95|33.75|33.86|33.66|114
1723085100000|2024-08-08 02:45:00|33.94|33.74|33.89|33.69|33.96|33.76|33.86|33.66|85
1723085400000|2024-08-08 02:50:00|33.88|33.68|33.93|33.73|34.01|33.81|33.88|33.68|105
1723085700000|2024-08-08 02:55:00|33.94|33.74|33.95|33.75|33.97|33.77|33.9|33.7|134
1723086000000|2024-08-08 03:00:00|33.96|33.76|33.94|33.74|34.02|33.82|33.94|33.74|80
1723086300000|2024-08-08 03:05:00|33.93|33.73|33.83|33.63|33.99|33.79|33.83|33.63|96
1723086600000|2024-08-08 03:10:00|33.84|33.64|33.88|33.68|33.92|33.72|33.83|33.63|72
1723086900000|2024-08-08 03:15:00|33.87|33.67|33.92|33.72|33.98|33.78|33.83|33.63|80
1723087200000|2024-08-08 03:20:00|33.93|33.73|34.01|33.81|34.01|33.81|33.93|33.73|39
1723087500000|2024-08-08 03:25:00|34|33.8|33.97|33.77|34.06|33.86|33.96|33.76|37
1723087800000|2024-08-08 03:30:00|33.98|33.78|33.86|33.66|33.99|33.79|33.86|33.66|58
1723088100000|2024-08-08 03:35:00|33.85|33.65|33.85|33.65|33.9|33.7|33.84|33.64|42
1723088400000|2024-08-08 03:40:00|33.84|33.64|33.82|33.62|33.84|33.64|33.8|33.6|38
1723088700000|2024-08-08 03:45:00|33.81|33.61|33.74|33.54|33.82|33.62|33.74|33.54|32
1723089000000|2024-08-08 03:50:00|33.73|33.53|33.68|33.48|33.76|33.56|33.67|33.47|21
1723089300000|2024-08-08 03:55:00|33.67|33.47|33.61|33.41|33.68|33.48|33.61|33.41|32
1723089600000|2024-08-08 04:00:00|33.6|33.4|33.65|33.45|33.7|33.5|33.6|33.4|61
1723089900000|2024-08-08 04:05:00|33.64|33.44|33.63|33.43|33.65|33.45|33.53|33.33|65
1723090200000|2024-08-08 04:10:00|33.64|33.44|33.71|33.51|33.76|33.56|33.62|33.42|77
1723090500000|2024-08-08 04:15:00|33.72|33.52|33.77|33.57|33.8|33.6|33.71|33.51|51
1723090800000|2024-08-08 04:20:00|33.76|33.56|33.75|33.55|33.8|33.6|33.74|33.54|29
1723091100000|2024-08-08 04:25:00|33.74|33.54|33.63|33.43|33.74|33.54|33.62|33.42|39
1723091400000|2024-08-08 04:30:00|33.64|33.44|33.65|33.45|33.66|33.46|33.57|33.37|50
1723091700000|2024-08-08 04:35:00|33.66|33.46|33.61|33.41|33.66|33.46|33.56|33.36|47
1723092000000|2024-08-08 04:40:00|33.62|33.42|33.54|33.34|33.62|33.42|33.54|33.34|36
1723092300000|2024-08-08 04:45:00|33.55|33.35|33.59|33.39|33.65|33.45|33.54|33.34|53
1723092600000|2024-08-08 04:50:00|33.6|33.4|33.5|33.3|33.6|33.4|33.48|33.28|33
1723092900000|2024-08-08 04:55:00|33.49|33.29|33.45|33.25|33.49|33.29|33.43|33.23|30
1723093200000|2024-08-08 05:00:00|33.46|33.26|33.58|33.38|33.62|33.42|33.46|33.26|58
1723093500000|2024-08-08 05:05:00|33.59|33.39|33.61|33.41|33.65|33.45|33.58|33.38|36
1723093800000|2024-08-08 05:10:00|33.62|33.42|33.52|33.32|33.62|33.42|33.49|33.29|43
1723094100000|2024-08-08 05:15:00|33.51|33.31|33.66|33.46|33.66|33.46|33.51|33.31|35
1723094400000|2024-08-08 05:20:00|33.65|33.45|33.65|33.45|33.67|33.47|33.61|33.41|29
1723094700000|2024-08-08 05:25:00|33.64|33.44|33.62|33.42|33.65|33.45|33.62|33.42|13
1723095000000|2024-08-08 05:30:00|33.63|33.43|33.51|33.31|33.65|33.45|33.5|33.3|33
1723095300000|2024-08-08 05:35:00|33.52|33.32|33.58|33.38|33.58|33.38|33.51|33.31|49
1723095600000|2024-08-08 05:40:00|33.57|33.37|33.62|33.42|33.64|33.44|33.54|33.34|33
1723095900000|2024-08-08 05:45:00|33.63|33.43|33.59|33.39|33.66|33.46|33.56|33.36|48
1723096200000|2024-08-08 05:50:00|33.6|33.4|33.55|33.35|33.62|33.42|33.54|33.34|59
1723096500000|2024-08-08 05:55:00|33.56|33.36|33.64|33.44|33.65|33.45|33.54|33.34|40
1723096800000|2024-08-08 06:00:00|33.63|33.43|33.6|33.4|33.67|33.47|33.5|33.3|88
1723097100000|2024-08-08 06:05:00|33.61|33.41|33.67|33.47|33.67|33.47|33.54|33.34|75
1723097400000|2024-08-08 06:10:00|33.66|33.46|33.7|33.5|33.71|33.51|33.65|33.45|34
1723097700000|2024-08-08 06:15:00|33.69|33.49|33.75|33.55|33.77|33.57|33.67|33.47|61
1723098000000|2024-08-08 06:20:00|33.74|33.54|33.72|33.52|33.75|33.55|33.7|33.5|57
1723098300000|2024-08-08 06:25:00|33.73|33.53|33.68|33.48|33.73|33.53|33.65|33.45|42
1723098600000|2024-08-08 06:30:00|33.69|33.49|33.7|33.5|33.73|33.53|33.66|33.46|49
1723098900000|2024-08-08 06:35:00|33.71|33.51|33.69|33.49|33.71|33.51|33.66|33.46|36
1723099200000|2024-08-08 06:40:00|33.7|33.5|33.74|33.54|33.74|33.54|33.67|33.47|48
1723099500000|2024-08-08 06:45:00|33.75|33.55|33.72|33.52|33.76|33.56|33.7|33.5|30
1723099800000|2024-08-08 06:50:00|33.73|33.53|33.77|33.57|33.78|33.58|33.73|33.53|26
1723100100000|2024-08-08 06:55:00|33.76|33.56|33.69|33.49|33.79|33.59|33.69|33.49|52
1723100400000|2024-08-08 07:00:00|33.7|33.5|33.7|33.5|33.71|33.51|33.67|33.47|16
1723100700000|2024-08-08 07:05:00|33.69|33.49|33.72|33.52|33.72|33.52|33.65|33.45|18
1723101000000|2024-08-08 07:10:00|33.71|33.51|33.7|33.5|33.71|33.51|33.69|33.49|10
1723101300000|2024-08-08 07:15:00|33.71|33.51|33.8|33.6|33.8|33.6|33.71|33.51|41
1723101600000|2024-08-08 07:20:00|33.79|33.59|33.69|33.49|33.79|33.59|33.69|33.49|26
1723101900000|2024-08-08 07:25:00|33.68|33.48|33.64|33.44|33.69|33.49|33.63|33.43|74
1723102200000|2024-08-08 07:30:00|33.65|33.45|33.55|33.35|33.65|33.45|33.53|33.33|94
1723102500000|2024-08-08 07:35:00|33.56|33.36|33.62|33.42|33.63|33.43|33.55|33.35|94
1723102800000|2024-08-08 07:40:00|33.63|33.43|33.63|33.43|33.7|33.5|33.61|33.41|71
1723103100000|2024-08-08 07:45:00|33.62|33.42|33.64|33.44|33.68|33.48|33.62|33.42|111
1723103400000|2024-08-08 07:50:00|33.65|33.45|33.62|33.42|33.67|33.47|33.58|33.38|75
1723103700000|2024-08-08 07:55:00|33.63|33.43|33.54|33.34|33.65|33.45|33.52|33.32|45
1723104000000|2024-08-08 08:00:00|33.55|33.35|33.5|33.3|33.58|33.38|33.5|33.3|60
1723104300000|2024-08-08 08:05:00|33.51|33.31|33.54|33.34|33.54|33.34|33.47|33.27|73
1723104600000|2024-08-08 08:10:00|33.53|33.33|33.47|33.27|33.54|33.34|33.38|33.18|47
1723104900000|2024-08-08 08:15:00|33.48|33.28|33.6|33.4|33.64|33.44|33.45|33.25|92
1723105200000|2024-08-08 08:20:00|33.61|33.41|33.59|33.39|33.63|33.43|33.55|33.35|65
1723105500000|2024-08-08 08:25:00|33.58|33.38|33.55|33.35|33.62|33.42|33.55|33.35|28
1723105800000|2024-08-08 08:30:00|33.54|33.34|33.51|33.31|33.58|33.38|33.5|33.3|33
1723106100000|2024-08-08 08:35:00|33.52|33.32|33.46|33.26|33.53|33.33|33.44|33.24|65
1723106400000|2024-08-08 08:40:00|33.47|33.27|33.52|33.32|33.53|33.33|33.47|33.27|22
1723106700000|2024-08-08 08:45:00|33.51|33.31|33.58|33.38|33.59|33.39|33.51|33.31|27
1723107000000|2024-08-08 08:50:00|33.59|33.39|33.52|33.32|33.6|33.4|33.52|33.32|50
1723107300000|2024-08-08 08:55:00|33.53|33.33|33.49|33.29|33.54|33.34|33.48|33.28|27
1723107600000|2024-08-08 09:00:00|33.5|33.3|33.43|33.23|33.5|33.3|33.43|33.23|31
1723107900000|2024-08-08 09:05:00|33.42|33.22|33.38|33.18|33.43|33.23|33.36|33.16|47
1723108200000|2024-08-08 09:10:00|33.37|33.17|33.45|33.25|33.45|33.25|33.35|33.15|35
1723108500000|2024-08-08 09:15:00|33.44|33.24|33.5|33.3|33.54|33.34|33.44|33.24|37
1723108800000|2024-08-08 09:20:00|33.49|33.29|33.47|33.27|33.52|33.32|33.45|33.25|27
1723109100000|2024-08-08 09:25:00|33.48|33.28|33.46|33.26|33.5|33.3|33.42|33.22|43
1723109400000|2024-08-08 09:30:00|33.45|33.25|33.47|33.27|33.51|33.31|33.45|33.25|52
1723109700000|2024-08-08 09:35:00|33.46|33.26|33.47|33.27|33.49|33.29|33.45|33.25|88
1723110000000|2024-08-08 09:40:00|33.48|33.28|33.48|33.28|33.51|33.31|33.46|33.26|73
1723110300000|2024-08-08 09:45:00|33.47|33.27|33.54|33.34|33.57|33.37|33.47|33.27|47
1723110600000|2024-08-08 09:50:00|33.55|33.35|33.52|33.32|33.63|33.43|33.5|33.3|130
1723110900000|2024-08-08 09:55:00|33.53|33.33|33.47|33.27|33.54|33.34|33.45|33.25|137
1723111200000|2024-08-08 10:00:00|33.48|33.28|33.34|33.14|33.49|33.29|33.34|33.14|93
1723111500000|2024-08-08 10:05:00|33.33|33.13|33.39|33.19|33.43|33.23|33.33|33.13|47
1723111800000|2024-08-08 10:10:00|33.38|33.18|33.42|33.22|33.42|33.22|33.38|33.18|29
1723112100000|2024-08-08 10:15:00|33.44|33.24|33.45|33.25|33.47|33.27|33.39|33.19|68
1723112400000|2024-08-08 10:20:00|33.46|33.26|33.47|33.27|33.48|33.28|33.45|33.25|15
1723112700000|2024-08-08 10:25:00|33.48|33.28|33.48|33.28|33.52|33.32|33.47|33.27|21
1723113000000|2024-08-08 10:30:00|33.47|33.27|33.4|33.2|33.47|33.27|33.39|33.19|62
1723113300000|2024-08-08 10:35:00|33.41|33.21|33.4|33.2|33.42|33.22|33.37|33.17|38
1723113600000|2024-08-08 10:40:00|33.41|33.21|33.48|33.28|33.48|33.28|33.4|33.2|40
1723113900000|2024-08-08 10:45:00|33.49|33.29|33.47|33.27|33.55|33.35|33.46|33.26|38
1723114200000|2024-08-08 10:50:00|33.48|33.28|33.52|33.32|33.53|33.33|33.44|33.24|23
1723114500000|2024-08-08 10:55:00|33.51|33.31|33.49|33.29|33.51|33.31|33.48|33.28|13
1723114800000|2024-08-08 11:00:00|33.48|33.28|33.49|33.29|33.5|33.3|33.43|33.23|28
1723115100000|2024-08-08 11:05:00|33.5|33.3|33.49|33.29|33.5|33.3|33.45|33.25|42
1723115400000|2024-08-08 11:10:00|33.5|33.3|33.49|33.29|33.53|33.33|33.48|33.28|39
1723115700000|2024-08-08 11:15:00|33.48|33.28|33.47|33.27|33.49|33.29|33.43|33.23|44
1723116000000|2024-08-08 11:20:00|33.46|33.26|33.41|33.21|33.48|33.28|33.4|33.2|41
1723116300000|2024-08-08 11:25:00|33.4|33.2|33.42|33.22|33.44|33.24|33.4|33.2|47
1723116600000|2024-08-08 11:30:00|33.41|33.21|33.43|33.23|33.43|33.23|33.4|33.2|96
1723116900000|2024-08-08 11:35:00|33.44|33.24|33.39|33.19|33.48|33.28|33.39|33.19|74
1723117200000|2024-08-08 11:40:00|33.4|33.2|33.39|33.19|33.41|33.21|33.37|33.17|25
1723117500000|2024-08-08 11:45:00|33.4|33.2|33.57|33.37|33.59|33.39|33.4|33.2|73
1723117800000|2024-08-08 11:50:00|33.56|33.36|33.45|33.25|33.57|33.37|33.43|33.23|46
1723118100000|2024-08-08 11:55:00|33.46|33.26|33.34|33.14|33.47|33.27|33.34|33.14|84
1723118400000|2024-08-08 12:00:00|33.35|33.15|33.35|33.15|33.39|33.19|33.34|33.14|25
1723118700000|2024-08-08 12:05:00|33.34|33.14|33.27|33.07|33.35|33.15|33.26|33.06|101
1723119000000|2024-08-08 12:10:00|33.26|33.06|33.26|33.06|33.29|33.09|33.25|33.05|39
1723119300000|2024-08-08 12:15:00|33.25|33.05|33.26|33.06|33.29|33.09|33.25|33.05|34
1723119600000|2024-08-08 12:20:00|33.27|33.07|33.27|33.07|33.31|33.11|33.25|33.05|39
1723119900000|2024-08-08 12:25:00|33.28|33.08|33.29|33.09|33.33|33.13|33.27|33.07|68
1723120200000|2024-08-08 12:30:00|33.3|33.1|34.09|33.89|34.09|33.89|33.3|33.1|429
1723120500000|2024-08-08 12:35:00|34.08|33.88|33.92|33.72|34.09|33.89|33.86|33.66|293
1723120800000|2024-08-08 12:40:00|33.93|33.73|33.81|33.61|34|33.8|33.64|33.44|285
1723121100000|2024-08-08 12:45:00|33.8|33.6|33.63|33.43|33.84|33.64|33.58|33.38|229
1723121400000|2024-08-08 12:50:00|33.62|33.42|33.52|33.32|33.67|33.47|33.52|33.32|177
1723121700000|2024-08-08 12:55:00|33.53|33.33|33.61|33.41|33.63|33.43|33.52|33.32|125
1723122000000|2024-08-08 13:00:00|33.62|33.42|33.64|33.44|33.67|33.47|33.54|33.34|129
1723122300000|2024-08-08 13:05:00|33.65|33.45|33.57|33.37|33.65|33.45|33.54|33.34|79
1723122600000|2024-08-08 13:10:00|33.58|33.38|33.62|33.42|33.66|33.46|33.54|33.34|118
1723122900000|2024-08-08 13:15:00|33.63|33.43|33.78|33.58|33.84|33.64|33.6|33.4|118
1723123200000|2024-08-08 13:20:00|33.77|33.57|33.68|33.48|33.79|33.59|33.58|33.38|121
1723123500000|2024-08-08 13:25:00|33.67|33.47|33.63|33.43|33.76|33.56|33.61|33.41|86
1723123800000|2024-08-08 13:30:00|33.62|33.42|33.53|33.33|33.66|33.46|33.38|33.18|192
1723124100000|2024-08-08 13:35:00|33.54|33.34|33.48|33.28|33.63|33.43|33.47|33.27|209
1723124400000|2024-08-08 13:40:00|33.47|33.27|33.44|33.24|33.51|33.31|33.4|33.2|116
1723124700000|2024-08-08 13:45:00|33.43|33.23|33.11|32.91|33.5|33.3|33.03|32.83|280
1723125000000|2024-08-08 13:50:00|33.12|32.92|33.2|33|33.2|33|32.96|32.76|324
1723125300000|2024-08-08 13:55:00|33.19|32.99|33.22|33.02|33.25|33.05|33.13|32.93|225
1723125600000|2024-08-08 14:00:00|33.23|33.03|33.29|33.09|33.34|33.14|33.17|32.97|271
1723125900000|2024-08-08 14:05:00|33.3|33.1|33.34|33.14|33.34|33.14|33.21|33.01|202
1723126200000|2024-08-08 14:10:00|33.33|33.13|33.44|33.24|33.45|33.25|33.28|33.08|199
1723126500000|2024-08-08 14:15:00|33.45|33.25|33.43|33.23|33.6|33.4|33.42|33.22|227
1723126800000|2024-08-08 14:20:00|33.44|33.24|33.53|33.33|33.56|33.36|33.37|33.17|186
1723127100000|2024-08-08 14:25:00|33.52|33.32|33.71|33.51|33.76|33.56|33.52|33.32|194
1723127400000|2024-08-08 14:30:00|33.7|33.5|33.75|33.55|33.79|33.59|33.66|33.46|230
1723127700000|2024-08-08 14:35:00|33.74|33.54|33.78|33.58|33.89|33.69|33.69|33.49|214
1723128000000|2024-08-08 14:40:00|33.79|33.59|33.73|33.53|33.8|33.6|33.7|33.5|214
1723128300000|2024-08-08 14:45:00|33.72|33.52|33.89|33.69|33.95|33.75|33.69|33.49|318
1723128600000|2024-08-08 14:50:00|33.88|33.68|33.86|33.66|33.9|33.7|33.81|33.61|301
1723128900000|2024-08-08 14:55:00|33.87|33.67|33.91|33.71|33.93|33.73|33.84|33.64|103
1723129200000|2024-08-08 15:00:00|33.9|33.7|33.89|33.69|33.91|33.71|33.77|33.57|298
1723129500000|2024-08-08 15:05:00|33.9|33.7|33.96|33.76|34.04|33.84|33.87|33.67|444
1723129800000|2024-08-08 15:10:00|33.95|33.75|33.87|33.67|33.98|33.78|33.8|33.6|419
1723130100000|2024-08-08 15:15:00|33.88|33.68|33.88|33.68|33.94|33.74|33.83|33.63|421
1723130400000|2024-08-08 15:20:00|33.87|33.67|33.88|33.68|33.91|33.71|33.83|33.63|402
1723130700000|2024-08-08 15:25:00|33.89|33.69|33.86|33.66|33.92|33.72|33.83|33.63|281
1723131000000|2024-08-08 15:30:00|33.84|33.64|33.92|33.72|33.92|33.72|33.83|33.63|352
1723131300000|2024-08-08 15:35:00|33.91|33.71|33.96|33.76|34.04|33.84|33.91|33.71|286
1723131600000|2024-08-08 15:40:00|33.97|33.77|33.89|33.69|33.98|33.78|33.86|33.66|234
1723131900000|2024-08-08 15:45:00|33.9|33.7|33.95|33.75|33.97|33.77|33.86|33.66|197
1723132200000|2024-08-08 15:50:00|33.96|33.76|34.04|33.84|34.06|33.86|33.95|33.75|219
1723132500000|2024-08-08 15:55:00|34.03|33.83|34.08|33.88|34.1|33.9|34.02|33.82|199
1723132800000|2024-08-08 16:00:00|34.09|33.89|34.25|34.05|34.38|34.18|34.06|33.86|286
1723133100000|2024-08-08 16:05:00|34.24|34.04|34.41|34.21|34.43|34.23|34.11|33.91|326
1723133400000|2024-08-08 16:10:00|34.4|34.2|34.53|34.33|34.6|34.4|34.38|34.18|257
1723133700000|2024-08-08 16:15:00|34.52|34.32|34.42|34.22|34.57|34.37|34.36|34.16|215
1723134000000|2024-08-08 16:20:00|34.41|34.21|34.44|34.24|34.48|34.28|34.41|34.21|118
1723134300000|2024-08-08 16:25:00|34.45|34.25|34.43|34.23|34.49|34.29|34.37|34.17|128
1723134600000|2024-08-08 16:30:00|34.44|34.24|34.43|34.23|34.51|34.31|34.4|34.2|135
1723134900000|2024-08-08 16:35:00|34.42|34.22|34.38|34.18|34.43|34.23|34.32|34.12|159
1723135200000|2024-08-08 16:40:00|34.39|34.19|34.34|34.14|34.42|34.22|34.31|34.11|76
1723135500000|2024-08-08 16:45:00|34.33|34.13|34.42|34.22|34.44|34.24|34.32|34.12|80
1723135800000|2024-08-08 16:50:00|34.41|34.21|34.45|34.25|34.47|34.27|34.35|34.15|66
1723136100000|2024-08-08 16:55:00|34.44|34.24|34.35|34.15|34.45|34.25|34.35|34.15|47
1723136400000|2024-08-08 17:00:00|34.36|34.16|34.38|34.18|34.47|34.27|34.31|34.11|156
1723136700000|2024-08-08 17:05:00|34.37|34.17|34.37|34.17|34.39|34.19|34.31|34.11|98
1723137000000|2024-08-08 17:10:00|34.38|34.18|34.43|34.23|34.54|34.34|34.36|34.16|121
1723137300000|2024-08-08 17:15:00|34.44|34.24|34.4|34.2|34.45|34.25|34.35|34.15|56
1723137600000|2024-08-08 17:20:00|34.39|34.19|34.31|34.11|34.39|34.19|34.3|34.1|43
1723137900000|2024-08-08 17:25:00|34.32|34.12|34.4|34.2|34.43|34.23|34.31|34.11|51
1723138200000|2024-08-08 17:30:00|34.39|34.19|34.28|34.08|34.41|34.21|34.26|34.06|57
1723138500000|2024-08-08 17:35:00|34.27|34.07|34.19|33.99|34.27|34.07|34.18|33.98|120
1723138800000|2024-08-08 17:40:00|34.2|34|34.17|33.97|34.2|34|34.17|33.97|84
1723139100000|2024-08-08 17:45:00|34.18|33.98|34.15|33.95|34.2|34|34.15|33.95|124
1723139400000|2024-08-08 17:50:00|34.16|33.96|34.17|33.97|34.18|33.98|34.14|33.94|34
1723139700000|2024-08-08 17:55:00|34.16|33.96|34.11|33.91|34.16|33.96|34.08|33.88|97
1723140000000|2024-08-08 18:00:00|34.1|33.9|34.19|33.99|34.19|33.99|34.07|33.87|79
1723140300000|2024-08-08 18:05:00|34.2|34|34.17|33.97|34.2|34|34.13|33.93|70
1723140600000|2024-08-08 18:10:00|34.16|33.96|34.16|33.96|34.17|33.97|34.13|33.93|25
1723140900000|2024-08-08 18:15:00|34.15|33.95|34.14|33.94|34.15|33.95|34.08|33.88|36
1723141200000|2024-08-08 18:20:00|34.15|33.95|34.16|33.96|34.17|33.97|34.14|33.94|12
1723141500000|2024-08-08 18:25:00|34.17|33.97|34.16|33.96|34.2|34|34.13|33.93|80
1723141800000|2024-08-08 18:30:00|34.17|33.97|34.24|34.04|34.25|34.05|34.16|33.96|38
1723142100000|2024-08-08 18:35:00|34.25|34.05|34.2|34|34.25|34.05|34.2|34|12
1723142400000|2024-08-08 18:40:00|34.19|33.99|34.14|33.94|34.2|34|34.14|33.94|25
1723142700000|2024-08-08 18:45:00|34.13|33.93|34.16|33.96|34.16|33.96|34.12|33.92|14
1723143000000|2024-08-08 18:50:00|34.17|33.97|34.09|33.89|34.19|33.99|34.09|33.89|11
1723143300000|2024-08-08 18:55:00|34.08|33.88|34.09|33.89|34.1|33.9|34.05|33.85|38
1723143600000|2024-08-08 19:00:00|34.08|33.88|34.06|33.86|34.08|33.88|34.02|33.82|34
1723143900000|2024-08-08 19:05:00|34.05|33.85|34.17|33.97|34.2|34|34.03|33.83|53
1723144200000|2024-08-08 19:10:00|34.16|33.96|34.14|33.94|34.17|33.97|34.12|33.92|17
1723144500000|2024-08-08 19:15:00|34.15|33.95|34.15|33.95|34.2|34|34.14|33.94|59
1723144800000|2024-08-08 19:20:00|34.16|33.96|34.23|34.03|34.23|34.03|34.15|33.95|86
1723145100000|2024-08-08 19:25:00|34.22|34.02|34.12|33.92|34.23|34.03|34.12|33.92|135
1723145400000|2024-08-08 19:30:00|34.13|33.93|34.09|33.89|34.14|33.94|34.02|33.82|69
1723145700000|2024-08-08 19:35:00|34.08|33.88|34.07|33.87|34.1|33.9|34.07|33.87|42
1723146000000|2024-08-08 19:40:00|34.08|33.88|34.11|33.91|34.14|33.94|34.07|33.87|22
1723146300000|2024-08-08 19:45:00|34.1|33.9|34.1|33.9|34.11|33.91|34.06|33.86|72
1723146600000|2024-08-08 19:50:00|34.09|33.89|34.09|33.89|34.11|33.91|34.07|33.87|13
1723146900000|2024-08-08 19:55:00|34.08|33.88|34.09|33.89|34.1|33.9|34.03|33.83|29
1723147200000|2024-08-08 20:00:00|34.1|33.9|34.13|33.93|34.15|33.95|34.04|33.84|55
1723147500000|2024-08-08 20:05:00|34.12|33.92|34.06|33.86|34.13|33.93|34.04|33.84|50
1723147800000|2024-08-08 20:10:00|34.07|33.87|34.08|33.88|34.12|33.92|34.07|33.87|38
1723148100000|2024-08-08 20:15:00|34.09|33.89|34.15|33.95|34.15|33.95|34.08|33.88|19
1723148400000|2024-08-08 20:20:00|34.14|33.94|34.19|33.99|34.19|33.99|34.13|33.93|32
1723148700000|2024-08-08 20:25:00|34.18|33.98|34.16|33.96|34.18|33.98|34.14|33.94|51
1723149000000|2024-08-08 20:30:00|34.17|33.97|34.18|33.98|34.19|33.99|34.16|33.96|92
1723149300000|2024-08-08 20:35:00|34.16|33.96|34.16|33.96|34.19|33.99|34.14|33.94|60
1723149600000|2024-08-08 20:40:00|34.17|33.97|34.21|34.01|34.22|34.02|34.17|33.97|29
1723149900000|2024-08-08 20:45:00|34.22|34.02|34.2|34|34.24|34.04|34.2|34|58
1723150200000|2024-08-08 20:50:00|34.19|33.99|34.17|33.97|34.2|34|34.17|33.97|19
1723150500000|2024-08-08 20:55:00|34.18|33.98|34.18|33.98|34.19|33.99|34.17|33.97|9
1723150800000|2024-08-08 21:00:00|34.19|33.99|34.2|34|34.23|34.03|34.18|33.98|14
1723151100000|2024-08-08 21:05:00|34.21|34.01|34.24|34.04|34.24|34.04|34.21|34.01|8
1723151400000|2024-08-08 21:10:00|34.25|34.05|34.33|34.13|34.33|34.13|34.25|34.05|39
1723151700000|2024-08-08 21:15:00|34.32|34.12|34.24|34.04|34.33|34.13|34.24|34.04|37
1723152000000|2024-08-08 21:20:00|34.23|34.03|34.2|34|34.23|34.03|34.2|34|20
1723152300000|2024-08-08 21:25:00|34.21|34.01|34.25|34.05|34.25|34.05|34.21|34.01|81
1723152600000|2024-08-08 21:30:00|34.26|34.06|34.32|34.12|34.32|34.12|34.25|34.05|14
1723152900000|2024-08-08 21:35:00|34.31|34.11|34.37|34.17|34.37|34.17|34.31|34.11|17
1723153200000|2024-08-08 21:40:00|34.36|34.16|34.58|34.38|34.6|34.4|34.36|34.16|108
1723153500000|2024-08-08 21:45:00|34.57|34.37|34.63|34.43|34.65|34.45|34.57|34.37|101
1723153800000|2024-08-08 21:50:00|34.62|34.42|34.68|34.48|34.71|34.51|34.61|34.41|23
1723154100000|2024-08-08 21:55:00|34.67|34.47|34.84|34.64|34.88|34.68|34.61|34.41|113
1723154400000|2024-08-08 22:00:00|34.85|34.65|34.76|34.56|34.88|34.68|34.65|34.45|244
1723154700000|2024-08-08 22:05:00|34.75|34.55|34.82|34.62|34.84|34.64|34.7|34.5|170
1723155000000|2024-08-08 22:10:00|34.83|34.63|34.82|34.62|34.93|34.73|34.79|34.59|189
1723155300000|2024-08-08 22:15:00|34.81|34.61|34.79|34.59|34.83|34.63|34.74|34.54|165
1723155600000|2024-08-08 22:20:00|34.78|34.58|34.99|34.79|35.03|34.83|34.76|34.56|153
1723155900000|2024-08-08 22:25:00|35|34.8|34.85|34.65|35|34.8|34.82|34.62|141
1723156200000|2024-08-08 22:30:00|34.84|34.64|34.96|34.76|34.98|34.78|34.81|34.61|111
1723156500000|2024-08-08 22:35:00|34.95|34.75|34.96|34.76|35|34.8|34.86|34.66|143
1723156800000|2024-08-08 22:40:00|34.97|34.77|34.99|34.79|35.01|34.81|34.94|34.74|132
1723157100000|2024-08-08 22:45:00|34.98|34.78|35.08|34.88|35.1|34.9|34.98|34.78|124
1723157400000|2024-08-08 22:50:00|35.09|34.89|35.2|35|35.21|35.01|35.06|34.86|214
1723157700000|2024-08-08 22:55:00|35.19|34.99|35.36|35.16|35.43|35.23|35.16|34.96|331
1723158000000|2024-08-08 23:00:00|35.35|35.15|35.21|35.01|35.45|35.25|35.19|34.99|334
1723158300000|2024-08-08 23:05:00|35.22|35.02|35.3|35.1|35.34|35.14|35.13|34.93|288
1723158600000|2024-08-08 23:10:00|35.29|35.09|35.37|35.17|35.45|35.25|35.29|35.09|270
1723158900000|2024-08-08 23:15:00|35.36|35.16|35.38|35.18|35.41|35.21|35.29|35.09|207
1723159200000|2024-08-08 23:20:00|35.39|35.19|35.38|35.18|35.44|35.24|35.36|35.16|131
1723159500000|2024-08-08 23:25:00|35.39|35.19|35.28|35.08|35.39|35.19|35.2|35|100
1723159800000|2024-08-08 23:30:00|35.29|35.09|35.27|35.07|35.31|35.11|35.2|35|121
1723160100000|2024-08-08 23:35:00|35.28|35.08|35.33|35.13|35.34|35.14|35.22|35.02|107
1723160400000|2024-08-08 23:40:00|35.34|35.14|35.33|35.13|35.39|35.19|35.32|35.12|111
1723160700000|2024-08-08 23:45:00|35.32|35.12|35.25|35.05|35.33|35.13|35.24|35.04|65
1723161000000|2024-08-08 23:50:00|35.26|35.06|35.29|35.09|35.3|35.1|35.25|35.05|76
1723161300000|2024-08-08 23:55:00|35.31|35.11|35.27|35.07|35.34|35.14|35.24|35.04|81
1723161600000|2024-08-09 00:00:00|35.26|35.06|35.16|34.96|35.27|35.07|35.12|34.92|130
1723161900000|2024-08-09 00:05:00|35.15|34.95|35.03|34.83|35.16|34.96|35.02|34.82|83
1723162200000|2024-08-09 00:10:00|35.02|34.82|35.05|34.85|35.06|34.86|34.96|34.76|85
1723162500000|2024-08-09 00:15:00|35.04|34.84|35.11|34.91|35.14|34.94|35.01|34.81|120
1723162800000|2024-08-09 00:20:00|35.1|34.9|35.14|34.94|35.2|35|35.1|34.9|70
1723163100000|2024-08-09 00:25:00|35.15|34.95|35.29|35.09|35.3|35.1|35.14|34.94|80
1723163400000|2024-08-09 00:30:00|35.28|35.08|35.43|35.23|35.44|35.24|35.27|35.07|49
1723163700000|2024-08-09 00:35:00|35.44|35.24|35.44|35.24|35.45|35.25|35.39|35.19|55
1723164000000|2024-08-09 00:40:00|35.45|35.25|35.32|35.12|35.45|35.25|35.29|35.09|53
1723164300000|2024-08-09 00:45:00|35.33|35.13|35.41|35.21|35.41|35.21|35.32|35.12|59
1723164600000|2024-08-09 00:50:00|35.4|35.2|35.33|35.13|35.4|35.2|35.31|35.11|54
1723164900000|2024-08-09 00:55:00|35.32|35.12|35.24|35.04|35.32|35.12|35.11|34.91|163
1723165200000|2024-08-09 01:00:00|35.25|35.05|35.02|34.82|35.27|35.07|35.02|34.82|123
1723165500000|2024-08-09 01:05:00|35.03|34.83|35.05|34.85|35.08|34.88|34.97|34.77|77
1723165800000|2024-08-09 01:10:00|35.06|34.86|35.11|34.91|35.12|34.92|35.01|34.81|92
1723166100000|2024-08-09 01:15:00|35.12|34.92|35.06|34.86|35.14|34.94|35.04|34.84|77
1723166400000|2024-08-09 01:20:00|35.07|34.87|35.07|34.87|35.11|34.91|35|34.8|46
1723166700000|2024-08-09 01:25:00|35.08|34.88|35.12|34.92|35.15|34.95|35.08|34.88|29
1723167000000|2024-08-09 01:30:00|35.11|34.91|35.02|34.82|35.13|34.93|35|34.8|38
1723167300000|2024-08-09 01:35:00|35.03|34.83|35.12|34.92|35.14|34.94|35.02|34.82|36
1723167600000|2024-08-09 01:40:00|35.1|34.9|35.08|34.88|35.12|34.92|35.07|34.87|38
1723167900000|2024-08-09 01:45:00|35.07|34.87|35.04|34.84|35.11|34.91|35.04|34.84|34
1723168200000|2024-08-09 01:50:00|35.03|34.83|35.21|35.01|35.21|35.01|35.03|34.83|38
1723168500000|2024-08-09 01:55:00|35.2|35|35.23|35.03|35.26|35.06|35.19|34.99|44
1723168800000|2024-08-09 02:00:00|35.25|35.05|35.2|35|35.29|35.09|35.12|34.92|59
1723169100000|2024-08-09 02:05:00|35.19|34.99|35.28|35.08|35.29|35.09|35.19|34.99|90
1723169400000|2024-08-09 02:10:00|35.27|35.07|35.31|35.11|35.36|35.16|35.27|35.07|158
1723169700000|2024-08-09 02:15:00|35.32|35.12|35.32|35.12|35.36|35.16|35.24|35.04|99
1723170000000|2024-08-09 02:20:00|35.31|35.11|35.37|35.17|35.37|35.17|35.3|35.1|37
1723170300000|2024-08-09 02:25:00|35.36|35.16|35.5|35.3|35.51|35.31|35.35|35.15|95
1723170600000|2024-08-09 02:30:00|35.51|35.31|35.36|35.16|35.55|35.35|35.36|35.16|80
1723170900000|2024-08-09 02:35:00|35.35|35.15|35.39|35.19|35.44|35.24|35.35|35.15|31
1723171200000|2024-08-09 02:40:00|35.4|35.2|35.39|35.19|35.42|35.22|35.38|35.18|24
1723171500000|2024-08-09 02:45:00|35.38|35.18|35.45|35.25|35.45|35.25|35.38|35.18|28
1723171800000|2024-08-09 02:50:00|35.44|35.24|35.32|35.12|35.44|35.24|35.32|35.12|43
1723172100000|2024-08-09 02:55:00|35.31|35.11|35.23|35.03|35.31|35.11|35.23|35.03|7
1723172400000|2024-08-09 03:00:00|35.22|35.02|35.29|35.09|35.3|35.1|35.2|35|22
1723172700000|2024-08-09 03:05:00|35.28|35.08|35.29|35.09|35.31|35.11|35.28|35.08|14
1723173000000|2024-08-09 03:10:00|35.28|35.08|35.24|35.04|35.28|35.08|35.21|35.01|21
1723173300000|2024-08-09 03:15:00|35.25|35.05|35.28|35.08|35.28|35.08|35.2|35|19
1723173600000|2024-08-09 03:20:00|35.27|35.07|35.26|35.06|35.3|35.1|35.24|35.04|24
1723173900000|2024-08-09 03:25:00|35.29|35.09|35.28|35.08|35.32|35.12|35.26|35.06|18
1723174200000|2024-08-09 03:30:00|35.27|35.07|35.25|35.05|35.34|35.14|35.25|35.05|56
1723174500000|2024-08-09 03:35:00|35.24|35.04|35.21|35.01|35.25|35.05|35.2|35|19
1723174800000|2024-08-09 03:40:00|35.2|35|35.26|35.06|35.27|35.07|35.19|34.99|17
1723175100000|2024-08-09 03:45:00|35.27|35.07|35.27|35.07|35.28|35.08|35.25|35.05|15
1723175400000|2024-08-09 03:50:00|35.26|35.06|35.29|35.09|35.31|35.11|35.24|35.04|21
1723175700000|2024-08-09 03:55:00|35.3|35.1|35.31|35.11|35.32|35.12|35.29|35.09|60
1723176000000|2024-08-09 04:00:00|35.3|35.1|35.23|35.03|35.31|35.11|35.22|35.02|63
1723176300000|2024-08-09 04:05:00|35.22|35.02|35.27|35.07|35.3|35.1|35.19|34.99|38
1723176600000|2024-08-09 04:10:00|35.26|35.06|35.16|34.96|35.31|35.11|35.15|34.95|59
1723176900000|2024-08-09 04:15:00|35.15|34.95|35.23|35.03|35.23|35.03|35.1|34.9|46
1723177200000|2024-08-09 04:20:00|35.22|35.02|35.15|34.95|35.25|35.05|35.15|34.95|40
1723177500000|2024-08-09 04:25:00|35.14|34.94|35.03|34.83|35.15|34.95|35.03|34.83|60
1723177800000|2024-08-09 04:30:00|35.02|34.82|35.08|34.88|35.09|34.89|34.99|34.79|53
1723178100000|2024-08-09 04:35:00|35.07|34.87|34.99|34.79|35.08|34.88|34.99|34.79|15
1723178400000|2024-08-09 04:40:00|34.98|34.78|34.93|34.73|34.98|34.78|34.89|34.69|79
1723178700000|2024-08-09 04:45:00|34.94|34.74|34.83|34.63|34.94|34.74|34.78|34.58|72
1723179000000|2024-08-09 04:50:00|34.82|34.62|34.76|34.56|34.83|34.63|34.72|34.52|52
1723179300000|2024-08-09 04:55:00|34.77|34.57|34.68|34.48|34.77|34.57|34.66|34.46|42
1723179600000|2024-08-09 05:00:00|34.67|34.47|34.57|34.37|34.76|34.56|34.57|34.37|94
1723179900000|2024-08-09 05:05:00|34.58|34.38|34.74|34.54|34.77|34.57|34.57|34.37|90
1723180200000|2024-08-09 05:10:00|34.75|34.55|34.79|34.59|34.79|34.59|34.74|34.54|75
1723180500000|2024-08-09 05:15:00|34.78|34.58|34.91|34.71|34.91|34.71|34.78|34.58|19
1723180800000|2024-08-09 05:20:00|34.9|34.7|34.92|34.72|34.97|34.77|34.86|34.66|133
1723181100000|2024-08-09 05:25:00|34.93|34.73|34.84|34.64|34.93|34.73|34.82|34.62|88
1723181400000|2024-08-09 05:30:00|34.85|34.65|34.93|34.73|34.94|34.74|34.85|34.65|93
1723181700000|2024-08-09 05:35:00|34.92|34.72|34.96|34.76|34.97|34.77|34.9|34.7|79
1723182000000|2024-08-09 05:40:00|34.95|34.75|35|34.8|35|34.8|34.95|34.75|90
1723182300000|2024-08-09 05:45:00|35.01|34.81|34.93|34.73|35.01|34.81|34.93|34.73|29
1723182600000|2024-08-09 05:50:00|34.92|34.72|34.94|34.74|34.96|34.76|34.89|34.69|102
1723182900000|2024-08-09 05:55:00|34.93|34.73|34.97|34.77|34.97|34.77|34.92|34.72|159
1723183200000|2024-08-09 06:00:00|34.96|34.76|34.92|34.72|34.97|34.77|34.88|34.68|45
1723183500000|2024-08-09 06:05:00|34.93|34.73|34.89|34.69|34.96|34.76|34.87|34.67|57
1723183800000|2024-08-09 06:10:00|34.88|34.68|34.91|34.71|34.93|34.73|34.88|34.68|34
1723184100000|2024-08-09 06:15:00|34.9|34.7|34.92|34.72|34.93|34.73|34.88|34.68|97
1723184400000|2024-08-09 06:20:00|34.93|34.73|34.91|34.71|34.94|34.74|34.89|34.69|101
1723184700000|2024-08-09 06:25:00|34.9|34.7|34.84|34.64|34.9|34.7|34.82|34.62|27
1723185000000|2024-08-09 06:30:00|34.85|34.65|34.97|34.77|34.97|34.77|34.85|34.65|128
1723185300000|2024-08-09 06:35:00|34.96|34.76|35.03|34.83|35.06|34.86|34.96|34.76|138
1723185600000|2024-08-09 06:40:00|35.04|34.84|35.05|34.85|35.07|34.87|34.98|34.78|111
1723185900000|2024-08-09 06:45:00|35.04|34.84|34.99|34.79|35.05|34.85|34.95|34.75|86
1723186200000|2024-08-09 06:50:00|34.98|34.78|34.94|34.74|34.98|34.78|34.92|34.72|80
1723186500000|2024-08-09 06:55:00|34.95|34.75|34.96|34.76|34.97|34.77|34.94|34.74|52
1723186800000|2024-08-09 07:00:00|34.95|34.75|34.95|34.75|34.96|34.76|34.92|34.72|23
1723187100000|2024-08-09 07:05:00|34.96|34.76|34.94|34.74|35|34.8|34.94|34.74|41
1723187400000|2024-08-09 07:10:00|34.93|34.73|34.92|34.72|34.97|34.77|34.92|34.72|42
1723187700000|2024-08-09 07:15:00|34.93|34.73|35.04|34.84|35.04|34.84|34.92|34.72|80
1723188000000|2024-08-09 07:20:00|35.03|34.83|35.02|34.82|35.07|34.87|35.02|34.82|105
1723188300000|2024-08-09 07:25:00|35.01|34.81|35.04|34.84|35.05|34.85|34.98|34.78|34
1723188600000|2024-08-09 07:30:00|35.05|34.85|34.98|34.78|35.05|34.85|34.97|34.77|28
1723188900000|2024-08-09 07:35:00|34.97|34.77|34.88|34.68|34.98|34.78|34.88|34.68|34
1723189200000|2024-08-09 07:40:00|34.87|34.67|34.88|34.68|34.88|34.68|34.84|34.64|22
1723189500000|2024-08-09 07:45:00|34.87|34.67|34.89|34.69|34.89|34.69|34.86|34.66|23
1723189800000|2024-08-09 07:50:00|34.88|34.68|34.82|34.62|34.88|34.68|34.82|34.62|41
1723190100000|2024-08-09 07:55:00|34.83|34.63|34.86|34.66|34.88|34.68|34.83|34.63|14
1723190400000|2024-08-09 08:00:00|34.87|34.67|34.85|34.65|34.89|34.69|34.82|34.62|23
1723190700000|2024-08-09 08:05:00|34.86|34.66|34.77|34.57|34.86|34.66|34.76|34.56|34
1723191000000|2024-08-09 08:10:00|34.76|34.56|34.69|34.49|34.76|34.56|34.69|34.49|20
1723191300000|2024-08-09 08:15:00|34.7|34.5|34.8|34.6|34.81|34.61|34.67|34.47|46
1723191600000|2024-08-09 08:20:00|34.81|34.61|34.73|34.53|34.82|34.62|34.73|34.53|11
1723191900000|2024-08-09 08:25:00|34.74|34.54|34.74|34.54|34.77|34.57|34.72|34.52|31
1723192200000|2024-08-09 08:30:00|34.75|34.55|34.76|34.56|34.82|34.62|34.75|34.55|75
1723192500000|2024-08-09 08:35:00|34.75|34.55|34.77|34.57|34.79|34.59|34.74|34.54|47
1723192800000|2024-08-09 08:40:00|34.76|34.56|34.78|34.58|34.78|34.58|34.72|34.52|47
1723193100000|2024-08-09 08:45:00|34.79|34.59|34.83|34.63|34.87|34.67|34.78|34.58|24
1723193400000|2024-08-09 08:50:00|34.82|34.62|34.85|34.65|34.85|34.65|34.81|34.61|12
1723193700000|2024-08-09 08:55:00|34.86|34.66|34.82|34.62|34.86|34.66|34.82|34.62|7
1723194000000|2024-08-09 09:00:00|34.83|34.63|34.8|34.6|34.83|34.63|34.8|34.6|24
1723194300000|2024-08-09 09:05:00|34.81|34.61|34.82|34.62|34.82|34.62|34.8|34.6|34
1723194600000|2024-08-09 09:10:00|34.81|34.61|34.74|34.54|34.82|34.62|34.74|34.54|27
1723194900000|2024-08-09 09:15:00|34.73|34.53|34.7|34.5|34.74|34.54|34.7|34.5|26
1723195200000|2024-08-09 09:20:00|34.69|34.49|34.66|34.46|34.7|34.5|34.62|34.42|67
1723195500000|2024-08-09 09:25:00|34.67|34.47|34.65|34.45|34.74|34.54|34.65|34.45|79
1723195800000|2024-08-09 09:30:00|34.64|34.44|34.56|34.36|34.64|34.44|34.56|34.36|33
1723196100000|2024-08-09 09:35:00|34.57|34.37|34.51|34.31|34.57|34.37|34.49|34.29|74
1723196400000|2024-08-09 09:40:00|34.5|34.3|34.53|34.33|34.55|34.35|34.48|34.28|188
1723196700000|2024-08-09 09:45:00|34.54|34.34|34.6|34.4|34.63|34.43|34.53|34.33|38
1723197000000|2024-08-09 09:50:00|34.59|34.39|34.57|34.37|34.62|34.42|34.56|34.36|37
1723197300000|2024-08-09 09:55:00|34.58|34.38|34.54|34.34|34.59|34.39|34.5|34.3|45
1723197600000|2024-08-09 10:00:00|34.53|34.33|34.49|34.29|34.55|34.35|34.46|34.26|85
1723197900000|2024-08-09 10:05:00|34.5|34.3|34.52|34.32|34.56|34.36|34.5|34.3|31
1723198200000|2024-08-09 10:10:00|34.53|34.33|34.55|34.35|34.55|34.35|34.53|34.33|9
1723198500000|2024-08-09 10:15:00|34.54|34.34|34.49|34.29|34.59|34.39|34.49|34.29|48
1723198800000|2024-08-09 10:20:00|34.48|34.28|34.3|34.1|34.48|34.28|34.15|33.95|197
1723199100000|2024-08-09 10:25:00|34.31|34.11|34.44|34.24|34.44|34.24|34.3|34.1|102
1723199400000|2024-08-09 10:30:00|34.43|34.23|34.43|34.23|34.47|34.27|34.35|34.15|112
1723199700000|2024-08-09 10:35:00|34.42|34.22|34.34|34.14|34.42|34.22|34.3|34.1|81
1723200000000|2024-08-09 10:40:00|34.35|34.15|34.27|34.07|34.35|34.15|34.22|34.02|84
1723200300000|2024-08-09 10:45:00|34.26|34.06|34.3|34.1|34.33|34.13|34.25|34.05|87
1723200600000|2024-08-09 10:50:00|34.29|34.09|34.34|34.14|34.34|34.14|34.28|34.08|42
1723200900000|2024-08-09 10:55:00|34.35|34.15|34.36|34.16|34.36|34.16|34.33|34.13|74
1723201200000|2024-08-09 11:00:00|34.35|34.15|34.43|34.23|34.46|34.26|34.35|34.15|51
1723201500000|2024-08-09 11:05:00|34.42|34.22|34.35|34.15|34.44|34.24|34.35|34.15|50
1723201800000|2024-08-09 11:10:00|34.36|34.16|34.32|34.12|34.36|34.16|34.31|34.11|17
1723202100000|2024-08-09 11:15:00|34.31|34.11|34.32|34.12|34.36|34.16|34.29|34.09|36
1723202400000|2024-08-09 11:20:00|34.31|34.11|34.4|34.2|34.44|34.24|34.31|34.11|24
1723202700000|2024-08-09 11:25:00|34.39|34.19|34.27|34.07|34.41|34.21|34.25|34.05|79
1723203000000|2024-08-09 11:30:00|34.28|34.08|34.28|34.08|34.3|34.1|34.25|34.05|49
1723203300000|2024-08-09 11:35:00|34.29|34.09|34.36|34.16|34.36|34.16|34.28|34.08|34
1723203600000|2024-08-09 11:40:00|34.37|34.17|34.34|34.14|34.4|34.2|34.33|34.13|26
1723203900000|2024-08-09 11:45:00|34.33|34.13|34.32|34.12|34.38|34.18|34.31|34.11|42
1723204200000|2024-08-09 11:50:00|34.33|34.13|34.34|34.14|34.37|34.17|34.31|34.11|24
1723204500000|2024-08-09 11:55:00|34.35|34.15|34.38|34.18|34.39|34.19|34.35|34.15|28
1723204800000|2024-08-09 12:00:00|34.39|34.19|34.34|34.14|34.39|34.19|34.34|34.14|12
1723205100000|2024-08-09 12:05:00|34.31|34.11|34.36|34.16|34.39|34.19|34.29|34.09|96
1723205400000|2024-08-09 12:10:00|34.35|34.15|34.34|34.14|34.41|34.21|34.32|34.12|57
1723205700000|2024-08-09 12:15:00|34.35|34.15|34.41|34.21|34.44|34.24|34.35|34.15|65
1723206000000|2024-08-09 12:20:00|34.4|34.2|34.27|34.07|34.41|34.21|34.26|34.06|98
1723206300000|2024-08-09 12:25:00|34.28|34.08|34.23|34.03|34.31|34.11|34.22|34.02|62
1723206600000|2024-08-09 12:30:00|34.22|34.02|34.2|34|34.26|34.06|34.17|33.97|59
1723206900000|2024-08-09 12:35:00|34.19|33.99|34.24|34.04|34.25|34.05|34.13|33.93|91
1723207200000|2024-08-09 12:40:00|34.23|34.03|34.25|34.05|34.28|34.08|34.21|34.01|68
1723207500000|2024-08-09 12:45:00|34.24|34.04|34.25|34.05|34.28|34.08|34.24|34.04|90
1723207800000|2024-08-09 12:50:00|34.24|34.04|34.23|34.03|34.28|34.08|34.15|33.95|168
1723208100000|2024-08-09 12:55:00|34.24|34.04|34.26|34.06|34.28|34.08|34.24|34.04|39
1723208400000|2024-08-09 13:00:00|34.25|34.05|34.26|34.06|34.26|34.06|34.21|34.01|64
1723208700000|2024-08-09 13:05:00|34.27|34.07|34.35|34.15|34.39|34.19|34.27|34.07|144
1723209000000|2024-08-09 13:10:00|34.34|34.14|34.2|34|34.35|34.15|34.2|34|85
1723209300000|2024-08-09 13:15:00|34.19|33.99|34.16|33.96|34.21|34.01|34.11|33.91|236
1723209600000|2024-08-09 13:20:00|34.15|33.95|34.1|33.9|34.16|33.96|34.09|33.89|160
1723209900000|2024-08-09 13:25:00|34.11|33.91|34.21|34.01|34.21|34.01|34.1|33.9|79
1723210200000|2024-08-09 13:30:00|34.22|34.02|34.1|33.9|34.25|34.05|34.08|33.88|219
1723210500000|2024-08-09 13:35:00|34.09|33.89|34.01|33.81|34.1|33.9|33.89|33.69|239
1723210800000|2024-08-09 13:40:00|34|33.8|33.97|33.77|34.07|33.87|33.92|33.72|126
1723211100000|2024-08-09 13:45:00|33.98|33.78|34.11|33.91|34.11|33.91|33.96|33.76|172
1723211400000|2024-08-09 13:50:00|34.1|33.9|34.24|34.04|34.28|34.08|34.1|33.9|183
1723211700000|2024-08-09 13:55:00|34.25|34.05|34.31|34.11|34.32|34.12|34.24|34.04|100
1723212000000|2024-08-09 14:00:00|34.3|34.1|34.7|34.5|34.71|34.51|34.29|34.09|197
1723212300000|2024-08-09 14:05:00|34.69|34.49|34.44|34.24|34.73|34.53|34.36|34.16|301
1723212600000|2024-08-09 14:10:00|34.45|34.25|34.55|34.35|34.65|34.45|34.45|34.25|234
1723212900000|2024-08-09 14:15:00|34.54|34.34|34.4|34.2|34.56|34.36|34.39|34.19|154
1723213200000|2024-08-09 14:20:00|34.38|34.18|34.32|34.12|34.46|34.26|34.29|34.09|223
1723213500000|2024-08-09 14:25:00|34.33|34.13|34.26|34.06|34.42|34.22|34.23|34.03|215
1723213800000|2024-08-09 14:30:00|34.24|34.04|33.94|33.74|34.25|34.05|33.86|33.66|234
1723214100000|2024-08-09 14:35:00|33.93|33.73|33.92|33.72|33.94|33.74|33.77|33.57|348
1723214400000|2024-08-09 14:40:00|33.93|33.73|34|33.8|34.04|33.84|33.91|33.71|234
1723214700000|2024-08-09 14:45:00|34.01|33.81|34.22|34.02|34.24|34.04|34|33.8|147
1723215000000|2024-08-09 14:50:00|34.21|34.01|34.35|34.15|34.37|34.17|34.17|33.97|217
1723215300000|2024-08-09 14:55:00|34.34|34.14|34.34|34.14|34.38|34.18|34.31|34.11|111
1723215600000|2024-08-09 15:00:00|34.33|34.13|34.48|34.28|34.49|34.29|34.32|34.12|156
1723215900000|2024-08-09 15:05:00|34.49|34.29|34.35|34.15|34.49|34.29|34.34|34.14|111
1723216200000|2024-08-09 15:10:00|34.36|34.16|34.31|34.11|34.36|34.16|34.25|34.05|138
1723216500000|2024-08-09 15:15:00|34.32|34.12|34.35|34.15|34.45|34.25|34.32|34.12|91
1723216800000|2024-08-09 15:20:00|34.36|34.16|34.36|34.16|34.38|34.18|34.27|34.07|118
1723217100000|2024-08-09 15:25:00|34.37|34.17|34.25|34.05|34.38|34.18|34.24|34.04|83
1723217400000|2024-08-09 15:30:00|34.26|34.06|34.3|34.1|34.33|34.13|34.25|34.05|95
1723217700000|2024-08-09 15:35:00|34.31|34.11|34.16|33.96|34.31|34.11|34.1|33.9|148
1723218000000|2024-08-09 15:40:00|34.15|33.95|34.28|34.08|34.28|34.08|34.14|33.94|125
1723218300000|2024-08-09 15:45:00|34.29|34.09|34.27|34.07|34.35|34.15|34.26|34.06|207
1723218600000|2024-08-09 15:50:00|34.26|34.06|34.24|34.04|34.26|34.06|34.21|34.01|40
1723218900000|2024-08-09 15:55:00|34.25|34.05|34.19|33.99|34.27|34.07|34.19|33.99|32
1723219200000|2024-08-09 16:00:00|34.2|34|34.23|34.03|34.3|34.1|34.15|33.95|88
1723219500000|2024-08-09 16:05:00|34.24|34.04|34.35|34.15|34.35|34.15|34.24|34.04|81
1723219800000|2024-08-09 16:10:00|34.36|34.16|34.43|34.23|34.44|34.24|34.36|34.16|62
1723220100000|2024-08-09 16:15:00|34.44|34.24|34.44|34.24|34.46|34.26|34.41|34.21|45
1723220400000|2024-08-09 16:20:00|34.43|34.23|34.38|34.18|34.53|34.33|34.36|34.16|114
1723220700000|2024-08-09 16:25:00|34.37|34.17|34.54|34.34|34.56|34.36|34.37|34.17|59
1723221000000|2024-08-09 16:30:00|34.55|34.35|34.51|34.31|34.61|34.41|34.51|34.31|105
1723221300000|2024-08-09 16:35:00|34.52|34.32|34.57|34.37|34.59|34.39|34.45|34.25|73
1723221600000|2024-08-09 16:40:00|34.58|34.38|34.49|34.29|34.58|34.38|34.49|34.29|60
1723221900000|2024-08-09 16:45:00|34.48|34.28|34.49|34.29|34.5|34.3|34.43|34.23|80
1723222200000|2024-08-09 16:50:00|34.5|34.3|34.47|34.27|34.54|34.34|34.46|34.26|70
1723222500000|2024-08-09 16:55:00|34.48|34.28|34.56|34.36|34.57|34.37|34.48|34.28|111
1723222800000|2024-08-09 17:00:00|34.55|34.35|34.53|34.33|34.56|34.36|34.5|34.3|40
1723223100000|2024-08-09 17:05:00|34.52|34.32|34.55|34.35|34.55|34.35|34.5|34.3|34
1723223400000|2024-08-09 17:10:00|34.56|34.36|34.64|34.44|34.66|34.46|34.56|34.36|36
1723223700000|2024-08-09 17:15:00|34.65|34.45|34.61|34.41|34.71|34.51|34.6|34.4|109
1723224000000|2024-08-09 17:20:00|34.6|34.4|34.55|34.35|34.61|34.41|34.53|34.33|142
1723224300000|2024-08-09 17:25:00|34.54|34.34|34.59|34.39|34.59|34.39|34.52|34.32|81
1723224600000|2024-08-09 17:30:00|34.6|34.4|34.7|34.5|34.71|34.51|34.6|34.4|119
1723224900000|2024-08-09 17:35:00|34.71|34.51|34.69|34.49|34.72|34.52|34.68|34.48|79
1723225200000|2024-08-09 17:40:00|34.7|34.5|34.82|34.62|34.85|34.65|34.69|34.49|97
1723225500000|2024-08-09 17:45:00|34.83|34.63|34.88|34.68|34.89|34.69|34.83|34.63|55
1723225800000|2024-08-09 17:50:00|34.89|34.69|34.79|34.59|34.94|34.74|34.76|34.56|60
1723226100000|2024-08-09 17:55:00|34.78|34.58|34.66|34.46|34.78|34.58|34.65|34.45|47
1723226400000|2024-08-09 18:00:00|34.65|34.45|34.73|34.53|34.74|34.54|34.61|34.41|101
1723226700000|2024-08-09 18:05:00|34.74|34.54|34.8|34.6|34.81|34.61|34.74|34.54|52
1723227000000|2024-08-09 18:10:00|34.79|34.59|34.67|34.47|34.79|34.59|34.62|34.42|59
1723227300000|2024-08-09 18:15:00|34.68|34.48|34.58|34.38|34.7|34.5|34.57|34.37|52
1723227600000|2024-08-09 18:20:00|34.59|34.39|34.54|34.34|34.59|34.39|34.51|34.31|44
1723227900000|2024-08-09 18:25:00|34.55|34.35|34.66|34.46|34.68|34.48|34.55|34.35|38
1723228200000|2024-08-09 18:30:00|34.67|34.47|34.67|34.47|34.71|34.51|34.65|34.45|34
1723228500000|2024-08-09 18:35:00|34.66|34.46|34.7|34.5|34.72|34.52|34.64|34.44|46
1723228800000|2024-08-09 18:40:00|34.69|34.49|34.67|34.47|34.72|34.52|34.64|34.44|73
1723229100000|2024-08-09 18:45:00|34.68|34.48|34.68|34.48|34.74|34.54|34.66|34.46|57
1723229400000|2024-08-09 18:50:00|34.69|34.49|34.69|34.49|34.71|34.51|34.62|34.42|79
1723229700000|2024-08-09 18:55:00|34.7|34.5|34.76|34.56|34.76|34.56|34.69|34.49|25
1723230000000|2024-08-09 19:00:00|34.75|34.55|34.74|34.54|34.76|34.56|34.71|34.51|38
1723230300000|2024-08-09 19:05:00|34.73|34.53|34.67|34.47|34.74|34.54|34.64|34.44|59
1723230600000|2024-08-09 19:10:00|34.66|34.46|34.73|34.53|34.73|34.53|34.63|34.43|40
1723230900000|2024-08-09 19:15:00|34.75|34.55|34.82|34.62|34.83|34.63|34.75|34.55|33
1723231200000|2024-08-09 19:20:00|34.81|34.61|34.79|34.59|34.81|34.61|34.72|34.52|70
1723231500000|2024-08-09 19:25:00|34.8|34.6|34.83|34.63|34.83|34.63|34.79|34.59|26
1723231800000|2024-08-09 19:30:00|34.82|34.62|34.77|34.57|34.83|34.63|34.76|34.56|41
1723232100000|2024-08-09 19:35:00|34.78|34.58|34.9|34.7|34.9|34.7|34.78|34.58|104
1723232400000|2024-08-09 19:40:00|34.89|34.69|34.86|34.66|34.96|34.76|34.83|34.63|173
1723232700000|2024-08-09 19:45:00|34.87|34.67|34.9|34.7|34.92|34.72|34.86|34.66|78
1723233000000|2024-08-09 19:50:00|34.91|34.71|34.81|34.61|34.91|34.71|34.81|34.61|38
1723233300000|2024-08-09 19:55:00|34.82|34.62|34.91|34.71|34.92|34.72|34.82|34.62|46
1723233600000|2024-08-09 20:00:00|34.9|34.7|34.88|34.68|34.93|34.73|34.87|34.67|107
1723233900000|2024-08-09 20:05:00|35.48|34.08|35.53|34.13|35.53|34.13|35.46|34.06|26
1723234200000|2024-08-09 20:10:00|35.52|34.12|35.52|34.12|35.53|34.13|35.49|34.09|57
1723234500000|2024-08-09 20:15:00|35.51|34.11|35.52|34.12|35.62|34.22|35.51|34.11|48
1723234800000|2024-08-09 20:20:00|35.51|34.11|35.47|34.07|35.53|34.13|35.46|34.06|28
1723235100000|2024-08-09 20:25:00|35.46|34.06|35.53|34.13|35.56|34.16|35.46|34.06|77
1723235400000|2024-08-09 20:30:00|35.52|34.12|35.62|34.22|35.63|34.23|35.52|34.12|94
1723235700000|2024-08-09 20:35:00|35.63|34.23|35.58|34.18|35.64|34.24|35.58|34.18|46
1723236000000|2024-08-09 20:40:00|35.57|34.17|35.49|34.09|35.59|34.19|35.48|34.08|67
1723236300000|2024-08-09 20:45:00|35.5|34.1|35.5|34.1|35.52|34.12|35.48|34.08|47
1723236600000|2024-08-09 20:50:00|35.49|34.09|35.62|34.22|35.62|34.22|35.49|34.09|74
1723236900000|2024-08-09 20:55:00|35.61|34.21|35.63|34.23|35.65|34.25|35.59|34.19|40
1723273200000|2024-08-10 07:00:00|35.35|33.95|35.37|33.97|35.39|33.99|35.34|33.94|27
1723273500000|2024-08-10 07:05:00|35.36|33.96|35.37|33.97|35.38|33.98|35.36|33.96|34
1723273800000|2024-08-10 07:10:00|35.36|33.96|35.39|33.99|35.39|33.99|35.33|33.93|42
1723274100000|2024-08-10 07:15:00|35.38|33.98|35.41|34.01|35.42|34.02|35.35|33.95|24
1723274400000|2024-08-10 07:20:00|35.4|34|35.42|34.02|35.46|34.06|35.4|34|65
1723274700000|2024-08-10 07:25:00|35.41|34.01|35.42|34.02|35.43|34.03|35.39|33.99|10
1723275000000|2024-08-10 07:30:00|35.41|34.01|35.33|33.93|35.41|34.01|35.32|33.92|19
1723275300000|2024-08-10 07:35:00|35.32|33.92|35.37|33.97|35.37|33.97|35.31|33.91|46
1723275600000|2024-08-10 07:40:00|35.36|33.96|35.34|33.94|35.37|33.97|35.33|33.93|19
1723275900000|2024-08-10 07:45:00|35.35|33.95|35.39|33.99|35.39|33.99|35.34|33.94|42
1723276200000|2024-08-10 07:50:00|35.38|33.98|35.4|34|35.41|34.01|35.37|33.97|23
1723276500000|2024-08-10 07:55:00|35.39|33.99|35.4|34|35.41|34.01|35.37|33.97|25
1723276800000|2024-08-10 08:00:00|35.41|34.01|35.42|34.02|35.46|34.06|35.4|34|58
1723277100000|2024-08-10 08:05:00|35.41|34.01|35.34|33.94|35.42|34.02|35.34|33.94|54
1723277400000|2024-08-10 08:10:00|35.33|33.93|35.32|33.92|35.35|33.95|35.32|33.92|32
1723277700000|2024-08-10 08:15:00|35.31|33.91|35.35|33.95|35.35|33.95|35.29|33.89|23
1723278000000|2024-08-10 08:20:00|35.34|33.94|35.33|33.93|35.36|33.96|35.32|33.92|22
1723278300000|2024-08-10 08:25:00|35.32|33.92|35.34|33.94|35.34|33.94|35.32|33.92|33
1723278600000|2024-08-10 08:30:00|35.35|33.95|35.37|33.97|35.38|33.98|35.35|33.95|33
1723278900000|2024-08-10 08:35:00|35.36|33.96|35.31|33.91|35.36|33.96|35.3|33.9|24
1723279200000|2024-08-10 08:40:00|35.3|33.9|35.3|33.9|35.31|33.91|35.28|33.88|11
1722878700000|2024-08-05 17:25:00|32.1|31.9|31.98|31.78|32.13|31.93|31.88|31.68|238
1722879000000|2024-08-05 17:30:00|31.99|31.79|32.12|31.92|32.14|31.94|31.98|31.78|327
1722879300000|2024-08-05 17:35:00|32.13|31.93|31.99|31.79|32.13|31.93|31.92|31.72|296
1722879600000|2024-08-05 17:40:00|32|31.8|32.09|31.89|32.11|31.91|31.99|31.79|210
1722879900000|2024-08-05 17:45:00|32.1|31.9|32.19|31.99|32.28|32.08|32|31.8|283
1722880200000|2024-08-05 17:50:00|32.2|32|32.14|31.94|32.26|32.06|32.11|31.91|344
1722880500000|2024-08-05 17:55:00|32.15|31.95|32.05|31.85|32.17|31.97|32|31.8|265
1722880800000|2024-08-05 18:00:00|32.06|31.86|31.98|31.78|32.08|31.88|31.92|31.72|251
1722881100000|2024-08-05 18:05:00|32|31.8|31.99|31.79|32.06|31.86|31.96|31.76|287
1722881400000|2024-08-05 18:10:00|32|31.8|31.87|31.67|32|31.8|31.85|31.65|245
1722881700000|2024-08-05 18:15:00|31.88|31.68|31.73|31.53|31.91|31.71|31.71|31.51|271
1722882000000|2024-08-05 18:20:00|31.74|31.54|31.52|31.32|31.77|31.57|31.52|31.32|170
1722882300000|2024-08-05 18:25:00|31.51|31.31|31.48|31.28|31.63|31.43|31.43|31.23|296
1722882600000|2024-08-05 18:30:00|31.47|31.27|31.61|31.41|31.65|31.45|31.47|31.27|319
1722882900000|2024-08-05 18:35:00|31.62|31.42|31.43|31.23|31.73|31.53|31.43|31.23|341
1722883200000|2024-08-05 18:40:00|31.42|31.22|31.38|31.18|31.44|31.24|31.31|31.11|271
1722883500000|2024-08-05 18:45:00|31.37|31.17|31.27|31.07|31.51|31.31|31.24|31.04|295
1722883800000|2024-08-05 18:50:00|31.28|31.08|31.16|30.96|31.31|31.11|31.13|30.93|176
1722884100000|2024-08-05 18:55:00|31.15|30.95|30.92|30.72|31.21|31.01|30.9|30.7|211
1722884400000|2024-08-05 19:00:00|30.93|30.73|31.1|30.9|31.28|31.08|30.9|30.7|280
1722884700000|2024-08-05 19:05:00|31.11|30.91|31.15|30.95|31.24|31.04|31.06|30.86|271
1722885000000|2024-08-05 19:10:00|31.16|30.96|31|30.8|31.2|31|30.96|30.76|217
1722885300000|2024-08-05 19:15:00|30.99|30.79|30.97|30.77|31.11|30.91|30.81|30.61|327
1722885600000|2024-08-05 19:20:00|30.96|30.76|31.2|31|31.2|31|30.88|30.68|295
1722885900000|2024-08-05 19:25:00|31.21|31.01|31.18|30.98|31.36|31.16|31.09|30.89|367
1722886200000|2024-08-05 19:30:00|31.19|30.99|31.18|30.98|31.32|31.12|31.06|30.86|423
1722886500000|2024-08-05 19:35:00|31.17|30.97|31.12|30.92|31.21|31.01|31.05|30.85|358
1722886800000|2024-08-05 19:40:00|31.13|30.93|30.92|30.72|31.13|30.93|30.9|30.7|306
1722887100000|2024-08-05 19:45:00|30.93|30.73|30.79|30.59|31|30.8|30.79|30.59|293
1722887400000|2024-08-05 19:50:00|30.8|30.6|30.88|30.68|30.93|30.73|30.74|30.54|281
1722887700000|2024-08-05 19:55:00|30.89|30.69|31.13|30.93|31.18|30.98|30.87|30.67|253
1722888000000|2024-08-05 20:00:00|31.12|30.92|31.24|31.04|31.25|31.05|31.09|30.89|326
1722888300000|2024-08-05 20:05:00|31.23|31.03|31.58|31.38|31.6|31.4|31.22|31.02|271
1722888600000|2024-08-05 20:10:00|31.57|31.37|31.4|31.2|31.58|31.38|31.39|31.19|249
1722888900000|2024-08-05 20:15:00|31.41|31.21|31.29|31.09|31.45|31.25|31.28|31.08|211
1722889200000|2024-08-05 20:20:00|31.28|31.08|31.51|31.31|31.55|31.35|31.28|31.08|154
1722889500000|2024-08-05 20:25:00|31.5|31.3|31.49|31.29|31.5|31.3|31.39|31.19|144
1722889800000|2024-08-05 20:30:00|31.5|31.3|31.52|31.32|31.56|31.36|31.42|31.22|152
1722890100000|2024-08-05 20:35:00|31.51|31.31|31.31|31.11|31.52|31.32|31.25|31.05|133
1722890400000|2024-08-05 20:40:00|31.3|31.1|31.43|31.23|31.63|31.43|31.3|31.1|193
1722890700000|2024-08-05 20:45:00|31.42|31.22|31.35|31.15|31.55|31.35|31.34|31.14|210
1722891000000|2024-08-05 20:50:00|31.36|31.16|31.27|31.07|31.38|31.18|31.27|31.07|101
1722891300000|2024-08-05 20:55:00|31.28|31.08|31.53|31.33|31.53|31.33|31.27|31.07|86
1722891600000|2024-08-05 21:00:00|31.52|31.32|31.54|31.34|31.78|31.58|31.47|31.27|216
1722891900000|2024-08-05 21:05:00|31.55|31.35|31.47|31.27|31.61|31.41|31.29|31.09|280
1722892200000|2024-08-05 21:10:00|31.46|31.26|31.67|31.47|31.7|31.5|31.43|31.23|251
1722892500000|2024-08-05 21:15:00|31.68|31.48|31.92|31.72|31.97|31.77|31.63|31.43|356
1722892800000|2024-08-05 21:20:00|31.91|31.71|31.74|31.54|31.92|31.72|31.69|31.49|154
1722893100000|2024-08-05 21:25:00|31.75|31.55|31.64|31.44|31.78|31.58|31.6|31.4|97
1722893400000|2024-08-05 21:30:00|31.63|31.43|31.69|31.49|31.76|31.56|31.61|31.41|101
1722893700000|2024-08-05 21:35:00|31.68|31.48|31.63|31.43|31.75|31.55|31.63|31.43|74
1722894000000|2024-08-05 21:40:00|31.64|31.44|31.55|31.35|31.65|31.45|31.51|31.31|74
1722894300000|2024-08-05 21:45:00|31.54|31.34|31.45|31.25|31.55|31.35|31.45|31.25|35
1722894600000|2024-08-05 21:50:00|31.44|31.24|31.42|31.22|31.49|31.29|31.41|31.21|41
1722894900000|2024-08-05 21:55:00|31.41|31.21|31.49|31.29|31.6|31.4|31.41|31.21|74
1722895200000|2024-08-05 22:00:00|31.5|31.3|31.72|31.52|31.74|31.54|31.5|31.3|181
1722895500000|2024-08-05 22:05:00|31.73|31.53|31.73|31.53|31.87|31.67|31.7|31.5|184
1722895800000|2024-08-05 22:10:00|31.74|31.54|31.57|31.37|31.74|31.54|31.43|31.23|227
1722896100000|2024-08-05 22:15:00|31.58|31.38|31.69|31.49|31.78|31.58|31.56|31.36|249
1722896400000|2024-08-05 22:20:00|31.7|31.5|31.93|31.73|31.93|31.73|31.69|31.49|102
1722896700000|2024-08-05 22:25:00|31.92|31.72|31.97|31.77|32|31.8|31.82|31.62|155
1722897000000|2024-08-05 22:30:00|31.96|31.76|31.87|31.67|31.96|31.76|31.85|31.65|165
1722897300000|2024-08-05 22:35:00|31.86|31.66|31.9|31.7|31.93|31.73|31.81|31.61|101
1722897600000|2024-08-05 22:40:00|31.91|31.71|31.79|31.59|31.96|31.76|31.77|31.57|89
1722897900000|2024-08-05 22:45:00|31.8|31.6|31.82|31.62|31.88|31.68|31.77|31.57|64
1722898200000|2024-08-05 22:50:00|31.83|31.63|31.75|31.55|31.83|31.63|31.72|31.52|65
1722898500000|2024-08-05 22:55:00|31.74|31.54|31.84|31.64|31.84|31.64|31.67|31.47|77
1722898800000|2024-08-05 23:00:00|31.83|31.63|31.95|31.75|31.96|31.76|31.82|31.62|122
1722899100000|2024-08-05 23:05:00|31.94|31.74|31.94|31.74|32.1|31.9|31.94|31.74|161
1722899400000|2024-08-05 23:10:00|31.93|31.73|31.84|31.64|31.93|31.73|31.75|31.55|144
1722899700000|2024-08-05 23:15:00|31.83|31.63|31.76|31.56|31.87|31.67|31.75|31.55|161
1722900000000|2024-08-05 23:20:00|31.75|31.55|31.63|31.43|31.76|31.56|31.62|31.42|90
1722900300000|2024-08-05 23:25:00|31.62|31.42|31.62|31.42|31.66|31.46|31.6|31.4|100
1722900600000|2024-08-05 23:30:00|31.61|31.41|31.62|31.42|31.65|31.45|31.55|31.35|116
1722900900000|2024-08-05 23:35:00|31.63|31.43|31.66|31.46|31.66|31.46|31.59|31.39|90
1722901200000|2024-08-05 23:40:00|31.65|31.45|31.54|31.34|31.68|31.48|31.52|31.32|137
1722901500000|2024-08-05 23:45:00|31.53|31.33|31.53|31.33|31.59|31.39|31.47|31.27|169
1722901800000|2024-08-05 23:50:00|31.54|31.34|31.42|31.22|31.6|31.4|31.42|31.22|197
1722902100000|2024-08-05 23:55:00|31.43|31.23|31.29|31.09|31.47|31.27|31.28|31.08|98
1722902400000|2024-08-06 00:00:00|31.3|31.1|31.42|31.22|31.45|31.25|31.26|31.06|166
1722902700000|2024-08-06 00:05:00|31.43|31.23|31.83|31.63|31.83|31.63|31.43|31.23|299
1722903000000|2024-08-06 00:10:00|31.82|31.62|32.04|31.84|32.05|31.85|31.8|31.6|292
1722903300000|2024-08-06 00:15:00|32.03|31.83|32.25|32.05|32.34|32.14|31.91|31.71|319
1722903600000|2024-08-06 00:20:00|32.24|32.04|32.32|32.12|32.45|32.25|32.24|32.04|273
1722903900000|2024-08-06 00:25:00|32.33|32.13|32.53|32.33|32.55|32.35|32.28|32.08|294
1722904200000|2024-08-06 00:30:00|32.54|32.34|32.58|32.38|32.68|32.48|32.4|32.2|328
1722904500000|2024-08-06 00:35:00|32.59|32.39|32.59|32.39|32.61|32.41|32.43|32.23|312
1722904800000|2024-08-06 00:40:00|32.6|32.4|32.66|32.46|32.67|32.47|32.45|32.25|263
1722905100000|2024-08-06 00:45:00|32.67|32.47|32.82|32.62|32.84|32.64|32.6|32.4|297
1722905400000|2024-08-06 00:50:00|32.81|32.61|32.74|32.54|32.82|32.62|32.67|32.47|358
1722905700000|2024-08-06 00:55:00|32.73|32.53|32.77|32.57|32.77|32.57|32.6|32.4|173
1722906000000|2024-08-06 01:00:00|32.76|32.56|32.9|32.7|32.95|32.75|32.69|32.49|197
1722906300000|2024-08-06 01:05:00|32.89|32.69|32.8|32.6|32.9|32.7|32.74|32.54|275
1722906600000|2024-08-06 01:10:00|32.81|32.61|33.05|32.85|33.08|32.88|32.79|32.59|219
1722906900000|2024-08-06 01:15:00|33.04|32.84|33.15|32.95|33.19|32.99|33.04|32.84|198
1722907200000|2024-08-06 01:20:00|33.16|32.96|32.97|32.77|33.16|32.96|32.9|32.7|341
1722907500000|2024-08-06 01:25:00|32.98|32.78|32.99|32.79|33.04|32.84|32.92|32.72|297
1722907800000|2024-08-06 01:30:00|32.81|32.61|32.64|32.44|32.82|32.62|32.63|32.43|16
1722908100000|2024-08-06 01:35:00|32.65|32.45|32.49|32.29|32.66|32.46|32.44|32.24|267
1722908400000|2024-08-06 01:40:00|32.5|32.3|32.65|32.45|32.67|32.47|32.46|32.26|219
1722908700000|2024-08-06 01:45:00|32.64|32.44|32.65|32.45|32.71|32.51|32.55|32.35|275
1722909000000|2024-08-06 01:50:00|32.66|32.46|32.86|32.66|32.87|32.67|32.66|32.46|320
1722909300000|2024-08-06 01:55:00|32.87|32.67|32.87|32.67|32.96|32.76|32.82|32.62|307
1722909600000|2024-08-06 02:00:00|32.86|32.66|32.92|32.72|32.95|32.75|32.79|32.59|333
1722909900000|2024-08-06 02:05:00|32.93|32.73|32.8|32.6|32.95|32.75|32.77|32.57|203
1722910200000|2024-08-06 02:10:00|32.79|32.59|32.81|32.61|32.84|32.64|32.73|32.53|198
1722910500000|2024-08-06 02:15:00|32.8|32.6|32.78|32.58|32.82|32.62|32.72|32.52|235
1722910800000|2024-08-06 02:20:00|32.77|32.57|32.7|32.5|32.85|32.65|32.68|32.48|208
1722911100000|2024-08-06 02:25:00|32.71|32.51|32.75|32.55|32.75|32.55|32.63|32.43|178
1722911400000|2024-08-06 02:30:00|32.76|32.56|32.83|32.63|32.89|32.69|32.73|32.53|207
1722911700000|2024-08-06 02:35:00|32.82|32.62|33.02|32.82|33.06|32.86|32.79|32.59|210
1722912000000|2024-08-06 02:40:00|33.01|32.81|32.68|32.48|33.01|32.81|32.67|32.47|225
1722912300000|2024-08-06 02:45:00|32.67|32.47|32.79|32.59|32.85|32.65|32.67|32.47|245
1722912600000|2024-08-06 02:50:00|32.78|32.58|32.79|32.59|32.84|32.64|32.75|32.55|133
1722912900000|2024-08-06 02:55:00|32.8|32.6|32.84|32.64|32.86|32.66|32.79|32.59|63
1722913200000|2024-08-06 03:00:00|32.83|32.63|32.72|32.52|32.85|32.65|32.65|32.45|209
1722913500000|2024-08-06 03:05:00|32.73|32.53|32.7|32.5|32.78|32.58|32.65|32.45|164
1722913800000|2024-08-06 03:10:00|32.71|32.51|32.73|32.53|32.77|32.57|32.66|32.46|168
1722914100000|2024-08-06 03:15:00|32.74|32.54|32.64|32.44|32.75|32.55|32.54|32.34|197
1722914400000|2024-08-06 03:20:00|32.65|32.45|32.71|32.51|32.74|32.54|32.64|32.44|109
1722914700000|2024-08-06 03:25:00|32.7|32.5|32.72|32.52|32.75|32.55|32.67|32.47|113
1722915000000|2024-08-06 03:30:00|32.73|32.53|32.8|32.6|32.81|32.61|32.71|32.51|98
1722915300000|2024-08-06 03:35:00|32.81|32.61|32.81|32.61|32.83|32.63|32.77|32.57|240
1722915600000|2024-08-06 03:40:00|32.83|32.63|32.75|32.55|32.83|32.63|32.72|32.52|232
1722915900000|2024-08-06 03:45:00|32.74|32.54|32.69|32.49|32.78|32.58|32.69|32.49|88
1722916200000|2024-08-06 03:50:00|32.67|32.47|32.81|32.61|32.84|32.64|32.62|32.42|94
1722916500000|2024-08-06 03:55:00|32.8|32.6|32.67|32.47|32.81|32.61|32.67|32.47|99
1722916800000|2024-08-06 04:00:00|32.68|32.48|32.59|32.39|32.71|32.51|32.55|32.35|243
1722917100000|2024-08-06 04:05:00|32.58|32.38|32.63|32.43|32.63|32.43|32.56|32.36|202
1722917400000|2024-08-06 04:10:00|32.64|32.44|32.79|32.59|32.79|32.59|32.64|32.44|54
1722917700000|2024-08-06 04:15:00|32.78|32.58|32.76|32.56|32.81|32.61|32.73|32.53|169
1722918000000|2024-08-06 04:20:00|32.75|32.55|32.74|32.54|32.79|32.59|32.66|32.46|173
1722918300000|2024-08-06 04:25:00|32.75|32.55|32.82|32.62|32.82|32.62|32.72|32.52|88
1722918600000|2024-08-06 04:30:00|32.83|32.63|32.87|32.67|32.9|32.7|32.75|32.55|105
1722918900000|2024-08-06 04:35:00|32.86|32.66|32.8|32.6|32.87|32.67|32.69|32.49|236
1722919200000|2024-08-06 04:40:00|32.79|32.59|32.7|32.5|32.83|32.63|32.69|32.49|146
1722919500000|2024-08-06 04:45:00|32.71|32.51|32.76|32.56|32.76|32.56|32.6|32.4|251
1722919800000|2024-08-06 04:50:00|32.77|32.57|32.87|32.67|32.89|32.69|32.71|32.51|212
1722920100000|2024-08-06 04:55:00|32.86|32.66|32.85|32.65|32.89|32.69|32.8|32.6|169
1722920400000|2024-08-06 05:00:00|32.86|32.66|32.83|32.63|32.89|32.69|32.74|32.54|138
1722920700000|2024-08-06 05:05:00|32.82|32.62|32.9|32.7|32.94|32.74|32.71|32.51|231
1722921000000|2024-08-06 05:10:00|32.91|32.71|32.75|32.55|32.92|32.72|32.71|32.51|229
1722921300000|2024-08-06 05:15:00|32.76|32.56|32.87|32.67|32.91|32.71|32.73|32.53|250
1722921600000|2024-08-06 05:20:00|32.86|32.66|32.86|32.66|32.93|32.73|32.79|32.59|271
1722921900000|2024-08-06 05:25:00|32.87|32.67|32.98|32.78|33|32.8|32.85|32.65|149
1722922200000|2024-08-06 05:30:00|32.97|32.77|32.96|32.76|32.98|32.78|32.87|32.67|170
1722922500000|2024-08-06 05:35:00|32.97|32.77|33.1|32.9|33.1|32.9|32.97|32.77|67
1722922800000|2024-08-06 05:40:00|33.09|32.89|33.21|33.01|33.22|33.02|33.06|32.86|125
1722923100000|2024-08-06 05:45:00|33.22|33.02|33.23|33.03|33.25|33.05|33.17|32.97|181
1722923400000|2024-08-06 05:50:00|33.22|33.02|33.26|33.06|33.33|33.13|33.22|33.02|137
1722923700000|2024-08-06 05:55:00|33.27|33.07|33.31|33.11|33.36|33.16|33.24|33.04|107
1722924000000|2024-08-06 06:00:00|33.3|33.1|33.33|33.13|33.36|33.16|33.22|33.02|204
1722924300000|2024-08-06 06:05:00|33.34|33.14|33.24|33.04|33.39|33.19|33.23|33.03|156
1722924600000|2024-08-06 06:10:00|33.23|33.03|33.06|32.86|33.24|33.04|33.03|32.83|170
1722924900000|2024-08-06 06:15:00|33.07|32.87|33.11|32.91|33.12|32.92|32.99|32.79|198
1722925200000|2024-08-06 06:20:00|33.1|32.9|33.36|33.16|33.37|33.17|33.09|32.89|242
1722925500000|2024-08-06 06:25:00|33.37|33.17|33.21|33.01|33.39|33.19|33.21|33.01|188
1722925800000|2024-08-06 06:30:00|33.22|33.02|33.39|33.19|33.4|33.2|33.2|33|198
1722926100000|2024-08-06 06:35:00|33.4|33.2|33.37|33.17|33.42|33.22|33.33|33.13|258
1722926400000|2024-08-06 06:40:00|33.38|33.18|33.31|33.11|33.39|33.19|33.25|33.05|255
1722926700000|2024-08-06 06:45:00|33.29|33.09|33.23|33.03|33.33|33.13|33.17|32.97|88
1722927000000|2024-08-06 06:50:00|33.24|33.04|33.3|33.1|33.34|33.14|33.22|33.02|317
1722927300000|2024-08-06 06:55:00|33.31|33.11|33.27|33.07|33.33|33.13|33.21|33.01|342
1722927600000|2024-08-06 07:00:00|33.28|33.08|33.27|33.07|33.3|33.1|33.11|32.91|398
1722927900000|2024-08-06 07:05:00|33.25|33.05|33.29|33.09|33.33|33.13|33.15|32.95|376
1722928200000|2024-08-06 07:10:00|33.28|33.08|33.13|32.93|33.3|33.1|33.07|32.87|382
1722928500000|2024-08-06 07:15:00|33.12|32.92|33.26|33.06|33.26|33.06|33.09|32.89|367
1722928800000|2024-08-06 07:20:00|33.25|33.05|33.19|32.99|33.27|33.07|33.15|32.95|339
1722929100000|2024-08-06 07:25:00|33.18|32.98|33.22|33.02|33.22|33.02|33.15|32.95|303
1722929400000|2024-08-06 07:30:00|33.21|33.01|33.3|33.1|33.4|33.2|33.19|32.99|344
1722929700000|2024-08-06 07:35:00|33.28|33.08|33.33|33.13|33.35|33.15|33.22|33.02|393
1722930000000|2024-08-06 07:40:00|33.35|33.15|33.44|33.24|33.45|33.25|33.31|33.11|257
1722930300000|2024-08-06 07:45:00|33.43|33.23|33.41|33.21|33.58|33.38|33.39|33.19|283
1722930600000|2024-08-06 07:50:00|33.4|33.2|33.42|33.22|33.5|33.3|33.38|33.18|199
1722930900000|2024-08-06 07:55:00|33.41|33.21|33.49|33.29|33.52|33.32|33.38|33.18|230
1722931200000|2024-08-06 08:00:00|33.5|33.3|33.38|33.18|33.5|33.3|33.31|33.11|288
1722931500000|2024-08-06 08:05:00|33.4|33.2|33.35|33.15|33.5|33.3|33.33|33.13|239
1722931800000|2024-08-06 08:10:00|33.34|33.14|33.33|33.13|33.44|33.24|33.31|33.11|181
1722932100000|2024-08-06 08:15:00|33.32|33.12|33.21|33.01|33.33|33.13|33.12|32.92|231
1722932400000|2024-08-06 08:20:00|33.2|33|33.18|32.98|33.24|33.04|33.15|32.95|334
1722932700000|2024-08-06 08:25:00|33.17|32.97|33.08|32.88|33.21|33.01|33.01|32.81|124
1722933000000|2024-08-06 08:30:00|33.07|32.87|32.81|32.61|33.09|32.89|32.8|32.6|132
1722933300000|2024-08-06 08:35:00|32.8|32.6|32.77|32.57|32.84|32.64|32.67|32.47|296
1722933600000|2024-08-06 08:40:00|32.76|32.56|32.76|32.56|32.85|32.65|32.69|32.49|281
1722933900000|2024-08-06 08:45:00|32.75|32.55|32.61|32.41|32.79|32.59|32.49|32.29|327
1722934200000|2024-08-06 08:50:00|32.62|32.42|32.78|32.58|32.78|32.58|32.61|32.41|252
1722934500000|2024-08-06 08:55:00|32.79|32.59|32.74|32.54|32.88|32.68|32.73|32.53|104
1722934800000|2024-08-06 09:00:00|32.73|32.53|32.57|32.37|32.74|32.54|32.5|32.3|174
1722935100000|2024-08-06 09:05:00|32.56|32.36|32.61|32.41|32.65|32.45|32.5|32.3|299
1722935400000|2024-08-06 09:10:00|32.6|32.4|32.62|32.42|32.62|32.42|32.54|32.34|251
1722935700000|2024-08-06 09:15:00|32.61|32.41|32.52|32.32|32.61|32.41|32.41|32.21|175
1722936000000|2024-08-06 09:20:00|32.51|32.31|32.54|32.34|32.6|32.4|32.49|32.29|146
1722936300000|2024-08-06 09:25:00|32.55|32.35|32.58|32.38|32.59|32.39|32.5|32.3|140
1722936600000|2024-08-06 09:30:00|32.57|32.37|32.42|32.22|32.64|32.44|32.34|32.14|219
1722936900000|2024-08-06 09:35:00|32.4|32.2|32.44|32.24|32.48|32.28|32.38|32.18|186
1722937200000|2024-08-06 09:40:00|32.43|32.23|32.6|32.4|32.63|32.43|32.38|32.18|183
1722937500000|2024-08-06 09:45:00|32.61|32.41|32.51|32.31|32.61|32.41|32.49|32.29|187
1722937800000|2024-08-06 09:50:00|32.5|32.3|32.58|32.38|32.59|32.39|32.43|32.23|167
1722938100000|2024-08-06 09:55:00|32.57|32.37|32.65|32.45|32.67|32.47|32.57|32.37|155
1722938400000|2024-08-06 10:00:00|32.66|32.46|32.62|32.42|32.66|32.46|32.53|32.33|187
1722938700000|2024-08-06 10:05:00|32.61|32.41|32.65|32.45|32.66|32.46|32.51|32.31|212
1722939000000|2024-08-06 10:10:00|32.64|32.44|32.6|32.4|32.72|32.52|32.58|32.38|162
1722939300000|2024-08-06 10:15:00|32.59|32.39|32.52|32.32|32.61|32.41|32.5|32.3|203
1722939600000|2024-08-06 10:20:00|32.51|32.31|32.45|32.25|32.52|32.32|32.36|32.16|185
1722939900000|2024-08-06 10:25:00|32.46|32.26|32.58|32.38|32.6|32.4|32.44|32.24|102
1722940200000|2024-08-06 10:30:00|32.59|32.39|32.63|32.43|32.73|32.53|32.57|32.37|180
1722940500000|2024-08-06 10:35:00|32.62|32.42|32.53|32.33|32.63|32.43|32.48|32.28|111
1722940800000|2024-08-06 10:40:00|32.54|32.34|32.44|32.24|32.56|32.36|32.39|32.19|163
1722941100000|2024-08-06 10:45:00|32.43|32.23|32.45|32.25|32.48|32.28|32.41|32.21|99
1722941400000|2024-08-06 10:50:00|32.44|32.24|32.38|32.18|32.45|32.25|32.34|32.14|166
1722941700000|2024-08-06 10:55:00|32.37|32.17|32.43|32.23|32.47|32.27|32.37|32.17|135
1722942000000|2024-08-06 11:00:00|32.42|32.22|32.34|32.14|32.51|32.31|32.3|32.1|154
1722942300000|2024-08-06 11:05:00|32.33|32.13|32.42|32.22|32.47|32.27|32.31|32.11|235
1722942600000|2024-08-06 11:10:00|32.41|32.21|32.42|32.22|32.49|32.29|32.34|32.14|148
1722942900000|2024-08-06 11:15:00|32.4|32.2|32.27|32.07|32.4|32.2|32.25|32.05|191
1722943200000|2024-08-06 11:20:00|32.26|32.06|32.34|32.14|32.42|32.22|32.24|32.04|149
1722943500000|2024-08-06 11:25:00|32.33|32.13|32.32|32.12|32.35|32.15|32.25|32.05|88
1722943800000|2024-08-06 11:30:00|32.33|32.13|32.46|32.26|32.48|32.28|32.32|32.12|142
1722944100000|2024-08-06 11:35:00|32.45|32.25|32.57|32.37|32.59|32.39|32.42|32.22|140
1722944400000|2024-08-06 11:40:00|32.58|32.38|32.62|32.42|32.63|32.43|32.54|32.34|94
1722944700000|2024-08-06 11:45:00|32.61|32.41|32.56|32.36|32.67|32.47|32.55|32.35|203
1722945000000|2024-08-06 11:50:00|32.55|32.35|32.5|32.3|32.55|32.35|32.43|32.23|196
1722945300000|2024-08-06 11:55:00|32.49|32.29|32.5|32.3|32.58|32.38|32.49|32.29|96
1722945600000|2024-08-06 12:00:00|32.51|32.31|32.54|32.34|32.56|32.36|32.45|32.25|154
1722945900000|2024-08-06 12:05:00|32.53|32.33|32.44|32.24|32.53|32.33|32.37|32.17|161
1722946200000|2024-08-06 12:10:00|32.43|32.23|32.48|32.28|32.55|32.35|32.43|32.23|184
1722946500000|2024-08-06 12:15:00|32.47|32.27|32.62|32.42|32.63|32.43|32.42|32.22|221
1722946800000|2024-08-06 12:20:00|32.61|32.41|32.61|32.41|32.63|32.43|32.53|32.33|183
1722947100000|2024-08-06 12:25:00|32.62|32.42|32.8|32.6|32.81|32.61|32.6|32.4|150
1722947400000|2024-08-06 12:30:00|32.79|32.59|32.57|32.37|32.8|32.6|32.55|32.35|139
1722947700000|2024-08-06 12:35:00|32.56|32.36|32.47|32.27|32.56|32.36|32.41|32.21|138
1722948000000|2024-08-06 12:40:00|32.46|32.26|32.39|32.19|32.51|32.31|32.39|32.19|160
1722948300000|2024-08-06 12:45:00|32.4|32.2|32.34|32.14|32.41|32.21|32.23|32.03|220
1722948600000|2024-08-06 12:50:00|32.33|32.13|32.31|32.11|32.48|32.28|32.29|32.09|224
1722948900000|2024-08-06 12:55:00|32.3|32.1|32.35|32.15|32.38|32.18|32.3|32.1|208
1722949200000|2024-08-06 13:00:00|32.34|32.14|32.38|32.18|32.41|32.21|32.3|32.1|215
1722949500000|2024-08-06 13:05:00|32.39|32.19|32.4|32.2|32.47|32.27|32.34|32.14|183
1722949800000|2024-08-06 13:10:00|32.41|32.21|32.39|32.19|32.46|32.26|32.36|32.16|201
1722950100000|2024-08-06 13:15:00|32.4|32.2|32.22|32.02|32.41|32.21|32.21|32.01|304
1722950400000|2024-08-06 13:20:00|32.21|32.01|32.12|31.92|32.28|32.08|32.09|31.89|223
1722950700000|2024-08-06 13:25:00|32.13|31.93|32.56|32.36|32.62|32.42|32.12|31.92|312
1722951000000|2024-08-06 13:30:00|32.57|32.37|32.5|32.3|32.71|32.51|32.48|32.28|339
1722951300000|2024-08-06 13:35:00|32.51|32.31|32.47|32.27|32.53|32.33|32.3|32.1|362
1722951600000|2024-08-06 13:40:00|32.48|32.28|32.29|32.09|32.54|32.34|32.23|32.03|237
1722951900000|2024-08-06 13:45:00|32.3|32.1|32.22|32.02|32.32|32.12|32.11|31.91|243
1722952200000|2024-08-06 13:50:00|32.21|32.01|32.37|32.17|32.41|32.21|32.11|31.91|262
1722952500000|2024-08-06 13:55:00|32.36|32.16|32.46|32.26|32.53|32.33|32.36|32.16|226
1722952800000|2024-08-06 14:00:00|32.45|32.25|32.59|32.39|32.61|32.41|32.42|32.22|277
1722953100000|2024-08-06 14:05:00|32.58|32.38|33.16|32.96|33.22|33.02|32.57|32.37|437
1722953400000|2024-08-06 14:10:00|33.15|32.95|33.31|33.11|33.35|33.15|33.12|32.92|346
1722953700000|2024-08-06 14:15:00|33.32|33.12|33.59|33.39|33.63|33.43|33.28|33.08|314
1722954000000|2024-08-06 14:20:00|33.6|33.4|33.7|33.5|33.72|33.52|33.52|33.32|316
1722954300000|2024-08-06 14:25:00|33.71|33.51|33.54|33.34|33.78|33.58|33.53|33.33|275
1722954600000|2024-08-06 14:30:00|33.53|33.33|33.4|33.2|33.67|33.47|33.32|33.12|373
1722954900000|2024-08-06 14:35:00|33.41|33.21|33.56|33.36|33.67|33.47|33.4|33.2|193
1722955200000|2024-08-06 14:40:00|33.57|33.37|33.61|33.41|33.69|33.49|33.51|33.31|217
1722955500000|2024-08-06 14:45:00|33.62|33.42|33.74|33.54|33.79|33.59|33.62|33.42|253
1722955800000|2024-08-06 14:50:00|33.75|33.55|33.53|33.33|33.76|33.56|33.52|33.32|293
1722956100000|2024-08-06 14:55:00|33.54|33.34|33.44|33.24|33.57|33.37|33.4|33.2|225
1722956400000|2024-08-06 15:00:00|33.45|33.25|33.48|33.28|33.57|33.37|33.41|33.21|184
1722956700000|2024-08-06 15:05:00|33.49|33.29|33.66|33.46|33.67|33.47|33.49|33.29|102
1722957000000|2024-08-06 15:10:00|33.67|33.47|33.33|33.13|33.67|33.47|33.33|33.13|175
1722957300000|2024-08-06 15:15:00|33.34|33.14|33.34|33.14|33.42|33.22|33.21|33.01|269
1722957600000|2024-08-06 15:20:00|33.33|33.13|33.3|33.1|33.37|33.17|33.26|33.06|220
1722957900000|2024-08-06 15:25:00|33.29|33.09|33.01|32.81|33.3|33.1|33.01|32.81|165
1722958200000|2024-08-06 15:30:00|33.02|32.82|33.12|32.92|33.13|32.93|32.94|32.74|259
1722958500000|2024-08-06 15:35:00|33.11|32.91|33.1|32.9|33.15|32.95|33|32.8|211
1722958800000|2024-08-06 15:40:00|33.11|32.91|33.18|32.98|33.18|32.98|33.03|32.83|148
1722959100000|2024-08-06 15:45:00|33.17|32.97|33.28|33.08|33.3|33.1|33.1|32.9|173
1722959400000|2024-08-06 15:50:00|33.29|33.09|33.3|33.1|33.33|33.13|33.25|33.05|144
1722959700000|2024-08-06 15:55:00|33.31|33.11|33.39|33.19|33.42|33.22|33.31|33.11|124
1722960000000|2024-08-06 16:00:00|33.4|33.2|33.4|33.2|33.5|33.3|33.33|33.13|234
1722960300000|2024-08-06 16:05:00|33.39|33.19|33.51|33.31|33.54|33.34|33.37|33.17|133
1722960600000|2024-08-06 16:10:00|33.5|33.3|33.67|33.47|33.67|33.47|33.49|33.29|130
1722960900000|2024-08-06 16:15:00|33.66|33.46|33.54|33.34|33.67|33.47|33.49|33.29|221
1722961200000|2024-08-06 16:20:00|33.53|33.33|33.47|33.27|33.62|33.42|33.44|33.24|188
1722961500000|2024-08-06 16:25:00|33.46|33.26|33.33|33.13|33.46|33.26|33.3|33.1|233
1722961800000|2024-08-06 16:30:00|33.34|33.14|33.47|33.27|33.49|33.29|33.29|33.09|131
1722962100000|2024-08-06 16:35:00|33.46|33.26|33.51|33.31|33.53|33.33|33.41|33.21|140
1722962400000|2024-08-06 16:40:00|33.52|33.32|33.53|33.33|33.61|33.41|33.52|33.32|108
1722962700000|2024-08-06 16:45:00|33.52|33.32|33.64|33.44|33.68|33.48|33.52|33.32|145
1722963000000|2024-08-06 16:50:00|33.65|33.45|33.78|33.58|33.78|33.58|33.58|33.38|97
1722963300000|2024-08-06 16:55:00|33.79|33.59|33.59|33.39|33.8|33.6|33.59|33.39|172
1722963600000|2024-08-06 17:00:00|33.58|33.38|33.69|33.49|33.69|33.49|33.51|33.31|171
1722963900000|2024-08-06 17:05:00|33.68|33.48|33.7|33.5|33.7|33.5|33.61|33.41|93
1722964200000|2024-08-06 17:10:00|33.71|33.51|33.58|33.38|33.73|33.53|33.57|33.37|149
1722964500000|2024-08-06 17:15:00|33.59|33.39|33.55|33.35|33.61|33.41|33.49|33.29|184
1722964800000|2024-08-06 17:20:00|33.56|33.36|33.41|33.21|33.56|33.36|33.4|33.2|167
1722965100000|2024-08-06 17:25:00|33.42|33.22|33.52|33.32|33.53|33.33|33.38|33.18|294
1722965400000|2024-08-06 17:30:00|33.54|33.34|33.44|33.24|33.56|33.36|33.38|33.18|241
1722965700000|2024-08-06 17:35:00|33.45|33.25|33.41|33.21|33.46|33.26|33.38|33.18|124
1722966000000|2024-08-06 17:40:00|33.4|33.2|33.3|33.1|33.41|33.21|33.3|33.1|121
1722966300000|2024-08-06 17:45:00|33.29|33.09|33.31|33.11|33.36|33.16|33.27|33.07|110
1722966600000|2024-08-06 17:50:00|33.32|33.12|33.35|33.15|33.35|33.15|33.26|33.06|168
1722966900000|2024-08-06 17:55:00|33.34|33.14|33.2|33|33.37|33.17|33.19|32.99|201
1722967200000|2024-08-06 18:00:00|33.19|32.99|33.23|33.03|33.25|33.05|33.17|32.97|138
1722967500000|2024-08-06 18:05:00|33.24|33.04|33.23|33.03|33.26|33.06|33.2|33|118
1722967800000|2024-08-06 18:10:00|33.22|33.02|33.36|33.16|33.37|33.17|33.21|33.01|289
1722968100000|2024-08-06 18:15:00|33.35|33.15|33.43|33.23|33.52|33.32|33.35|33.15|223
1722968400000|2024-08-06 18:20:00|33.42|33.22|33.36|33.16|33.44|33.24|33.35|33.15|214
1722968700000|2024-08-06 18:25:00|33.35|33.15|33.37|33.17|33.39|33.19|33.31|33.11|136
1722969000000|2024-08-06 18:30:00|33.38|33.18|33.5|33.3|33.51|33.31|33.32|33.12|171
1722969300000|2024-08-06 18:35:00|33.49|33.29|33.46|33.26|33.54|33.34|33.44|33.24|218
1722969600000|2024-08-06 18:40:00|33.45|33.25|33.48|33.28|33.48|33.28|33.32|33.12|186
1722969900000|2024-08-06 18:45:00|33.47|33.27|33.58|33.38|33.61|33.41|33.44|33.24|210
1722970200000|2024-08-06 18:50:00|33.59|33.39|33.54|33.34|33.63|33.43|33.52|33.32|261
1722970500000|2024-08-06 18:55:00|33.55|33.35|33.38|33.18|33.57|33.37|33.37|33.17|242
1722970800000|2024-08-06 19:00:00|33.37|33.17|33.34|33.14|33.43|33.23|33.3|33.1|241
1722971100000|2024-08-06 19:05:00|33.35|33.15|33.31|33.11|33.43|33.23|33.28|33.08|184
1722971400000|2024-08-06 19:10:00|33.3|33.1|33.37|33.17|33.38|33.18|33.3|33.1|130
1722971700000|2024-08-06 19:15:00|33.38|33.18|33.36|33.16|33.41|33.21|33.29|33.09|158
1722972000000|2024-08-06 19:20:00|33.37|33.17|33.41|33.21|33.42|33.22|33.33|33.13|98
1722972300000|2024-08-06 19:25:00|33.42|33.22|33.47|33.27|33.57|33.37|33.41|33.21|131
1722972600000|2024-08-06 19:30:00|33.48|33.28|33.44|33.24|33.53|33.33|33.41|33.21|145
1722972900000|2024-08-06 19:35:00|33.43|33.23|33.43|33.23|33.46|33.26|33.36|33.16|127
1722973200000|2024-08-06 19:40:00|33.44|33.24|33.43|33.23|33.49|33.29|33.43|33.23|121
1722973500000|2024-08-06 19:45:00|33.44|33.24|33.36|33.16|33.48|33.28|33.31|33.11|138
1722973800000|2024-08-06 19:50:00|33.35|33.15|33.24|33.04|33.38|33.18|33.24|33.04|134
1722974100000|2024-08-06 19:55:00|33.25|33.05|33.26|33.06|33.31|33.11|33.17|32.97|260
1722974400000|2024-08-06 20:00:00|33.25|33.05|33.09|32.89|33.31|33.11|33.08|32.88|219
1722974700000|2024-08-06 20:05:00|33.1|32.9|33.3|33.1|33.3|33.1|33.09|32.89|107
1722975000000|2024-08-06 20:10:00|33.31|33.11|33.12|32.92|33.37|33.17|33.11|32.91|129
1722975300000|2024-08-06 20:15:00|33.13|32.93|33.2|33|33.2|33|33.03|32.83|203
1722975600000|2024-08-06 20:20:00|33.19|32.99|33.13|32.93|33.3|33.1|33.13|32.93|190
1722975900000|2024-08-06 20:25:00|33.12|32.92|33.14|32.94|33.17|32.97|33.02|32.82|121
1722976200000|2024-08-06 20:30:00|33.15|32.95|33.22|33.02|33.23|33.03|33.1|32.9|138
1722976500000|2024-08-06 20:35:00|33.21|33.01|33.37|33.17|33.38|33.18|33.16|32.96|171
1722976800000|2024-08-06 20:40:00|33.38|33.18|33.15|32.95|33.38|33.18|33.15|32.95|168
1722977100000|2024-08-06 20:45:00|33.16|32.96|33.2|33|33.22|33.02|33.13|32.93|202
1722977400000|2024-08-06 20:50:00|33.18|32.98|33.23|33.03|33.25|33.05|33.15|32.95|134
1722977700000|2024-08-06 20:55:00|33.24|33.04|33.33|33.13|33.35|33.15|33.22|33.02|127
1722978000000|2024-08-06 21:00:00|33.32|33.12|33.4|33.2|33.4|33.2|33.24|33.04|124
1722978300000|2024-08-06 21:05:00|33.39|33.19|33.2|33|33.39|33.19|33.16|32.96|114
1722978600000|2024-08-06 21:10:00|33.21|33.01|33.29|33.09|33.3|33.1|33.17|32.97|120
1722978900000|2024-08-06 21:15:00|33.3|33.1|33.29|33.09|33.31|33.11|33.18|32.98|139
1722979200000|2024-08-06 21:20:00|33.28|33.08|33.27|33.07|33.3|33.1|33.23|33.03|83
1722979500000|2024-08-06 21:25:00|33.26|33.06|33.33|33.13|33.37|33.17|33.26|33.06|31
1722979800000|2024-08-06 21:30:00|33.32|33.12|33.39|33.19|33.39|33.19|33.31|33.11|68
1722980100000|2024-08-06 21:35:00|33.38|33.18|33.35|33.15|33.41|33.21|33.33|33.13|34
1722980400000|2024-08-06 21:40:00|33.36|33.16|33.34|33.14|33.36|33.16|33.32|33.12|23
1722980700000|2024-08-06 21:45:00|33.35|33.15|33.36|33.16|33.36|33.16|33.33|33.13|24
1722981000000|2024-08-06 21:50:00|33.37|33.17|33.4|33.2|33.4|33.2|33.36|33.16|20
1722981300000|2024-08-06 21:55:00|33.41|33.21|33.42|33.22|33.45|33.25|33.39|33.19|30
1722981600000|2024-08-06 22:00:00|33.43|33.23|33.59|33.39|33.59|33.39|33.39|33.19|99
1722981900000|2024-08-06 22:05:00|33.6|33.4|33.69|33.49|33.69|33.49|33.53|33.33|205
1722982200000|2024-08-06 22:10:00|33.68|33.48|33.62|33.42|33.69|33.49|33.57|33.37|170
1722982500000|2024-08-06 22:15:00|33.61|33.41|33.67|33.47|33.7|33.5|33.61|33.41|116
1722982800000|2024-08-06 22:20:00|33.66|33.46|33.4|33.2|33.7|33.5|33.4|33.2|196
1722983100000|2024-08-06 22:25:00|33.39|33.19|33.13|32.93|33.39|33.19|33.06|32.86|389
1722983400000|2024-08-06 22:30:00|33.12|32.92|33.15|32.95|33.3|33.1|33.09|32.89|401
1722983700000|2024-08-06 22:35:00|33.16|32.96|33.25|33.05|33.27|33.07|33.09|32.89|262
1722984000000|2024-08-06 22:40:00|33.24|33.04|33.23|33.03|33.27|33.07|33.16|32.96|182
1722984300000|2024-08-06 22:45:00|33.22|33.02|33.18|32.98|33.29|33.09|33.18|32.98|163
1722984600000|2024-08-06 22:50:00|33.19|32.99|33.28|33.08|33.29|33.09|33.16|32.96|84
1722984900000|2024-08-06 22:55:00|33.27|33.07|33.26|33.06|33.32|33.12|33.25|33.05|21
1722985200000|2024-08-06 23:00:00|33.27|33.07|33.22|33.02|33.3|33.1|33.14|32.94|165
1722985500000|2024-08-06 23:05:00|33.21|33.01|33.37|33.17|33.37|33.17|33.19|32.99|153
1722985800000|2024-08-06 23:10:00|33.38|33.18|33.21|33.01|33.38|33.18|33.2|33|116
1722986100000|2024-08-06 23:15:00|33.22|33.02|33.21|33.01|33.26|33.06|33.15|32.95|158
1722986400000|2024-08-06 23:20:00|33.2|33|33.19|32.99|33.23|33.03|33.14|32.94|134
1722986700000|2024-08-06 23:25:00|33.17|32.97|33.09|32.89|33.17|32.97|33.08|32.88|150
1722987000000|2024-08-06 23:30:00|33.08|32.88|33.11|32.91|33.13|32.93|33.02|32.82|94
1722987300000|2024-08-06 23:35:00|33.1|32.9|33.06|32.86|33.13|32.93|33.05|32.85|227
1722987600000|2024-08-06 23:40:00|33.05|32.85|33.07|32.87|33.1|32.9|33.02|32.82|152
1722987900000|2024-08-06 23:45:00|33.08|32.88|33.13|32.93|33.18|32.98|33.06|32.86|64
1722988200000|2024-08-06 23:50:00|33.12|32.92|33.17|32.97|33.17|32.97|33.12|32.92|102
1722988500000|2024-08-06 23:55:00|33.18|32.98|33.22|33.02|33.24|33.04|33.17|32.97|32
1722988800000|2024-08-07 00:00:00|33.23|33.03|33.11|32.91|33.24|33.04|33.1|32.9|182
1722989100000|2024-08-07 00:05:00|33.1|32.9|33.14|32.94|33.25|33.05|33.09|32.89|215
1722989400000|2024-08-07 00:10:00|33.15|32.95|32.98|32.78|33.18|32.98|32.97|32.77|248
1722989700000|2024-08-07 00:15:00|32.99|32.79|33.1|32.9|33.1|32.9|32.86|32.66|262
1722990000000|2024-08-07 00:20:00|33.09|32.89|33|32.8|33.18|32.98|32.99|32.79|301
1722990300000|2024-08-07 00:25:00|33.01|32.81|33.12|32.92|33.15|32.95|32.98|32.78|303
1722990600000|2024-08-07 00:30:00|33.13|32.93|33.2|33|33.25|33.05|33.12|32.92|130
1722990900000|2024-08-07 00:35:00|33.21|33.01|33.33|33.13|33.43|33.23|33.18|32.98|213
1722991200000|2024-08-07 00:40:00|33.34|33.14|33.07|32.87|33.37|33.17|33.05|32.85|228
1722991500000|2024-08-07 00:45:00|33.06|32.86|33.13|32.93|33.19|32.99|32.95|32.75|293
1722991800000|2024-08-07 00:50:00|33.14|32.94|33.16|32.96|33.25|33.05|33.1|32.9|240
1722992100000|2024-08-07 00:55:00|33.15|32.95|33.22|33.02|33.29|33.09|33.14|32.94|213
1722992400000|2024-08-07 01:00:00|33.21|33.01|33.23|33.03|33.27|33.07|33.14|32.94|221
1722992700000|2024-08-07 01:05:00|33.22|33.02|33|32.8|33.25|33.05|32.99|32.79|208
1722993000000|2024-08-07 01:10:00|32.99|32.79|32.96|32.76|33.01|32.81|32.79|32.59|248
1722993300000|2024-08-07 01:15:00|32.95|32.75|33.11|32.91|33.21|33.01|32.91|32.71|319
1722993600000|2024-08-07 01:20:00|33.12|32.92|33.14|32.94|33.19|32.99|33.05|32.85|337
1722993900000|2024-08-07 01:25:00|33.15|32.95|33.08|32.88|33.19|32.99|33.06|32.86|269
1722994200000|2024-08-07 01:30:00|33.09|32.89|33.18|32.98|33.26|33.06|33.06|32.86|283
1722994500000|2024-08-07 01:35:00|33.19|32.99|33.39|33.19|33.42|33.22|33.17|32.97|244
1722994800000|2024-08-07 01:40:00|33.4|33.2|33.45|33.25|33.58|33.38|33.4|33.2|209
1722995100000|2024-08-07 01:45:00|33.44|33.24|33.58|33.38|33.61|33.41|33.4|33.2|207
1722995400000|2024-08-07 01:50:00|33.59|33.39|33.62|33.42|33.68|33.48|33.57|33.37|178
1722995700000|2024-08-07 01:55:00|33.63|33.43|33.7|33.5|33.72|33.52|33.58|33.38|209
1722996000000|2024-08-07 02:00:00|33.69|33.49|33.63|33.43|33.7|33.5|33.57|33.37|164
1722996300000|2024-08-07 02:05:00|33.62|33.42|33.61|33.41|33.66|33.46|33.57|33.37|119
1722996600000|2024-08-07 02:10:00|33.6|33.4|33.47|33.27|33.61|33.41|33.43|33.23|125
1722996900000|2024-08-07 02:15:00|33.48|33.28|33.51|33.31|33.52|33.32|33.4|33.2|171
1722997200000|2024-08-07 02:20:00|33.52|33.32|33.69|33.49|33.7|33.5|33.52|33.32|188
1722997500000|2024-08-07 02:25:00|33.7|33.5|33.84|33.64|33.85|33.65|33.62|33.42|156
1722997800000|2024-08-07 02:30:00|33.85|33.65|33.91|33.71|34.08|33.88|33.78|33.58|236
1722998100000|2024-08-07 02:35:00|33.9|33.7|33.69|33.49|33.91|33.71|33.65|33.45|221
1722998400000|2024-08-07 02:40:00|33.7|33.5|33.65|33.45|33.76|33.56|33.65|33.45|225
1722998700000|2024-08-07 02:45:00|33.64|33.44|33.56|33.36|33.65|33.45|33.53|33.33|153
1722999000000|2024-08-07 02:50:00|33.54|33.34|33.51|33.31|33.56|33.36|33.44|33.24|218
1722999300000|2024-08-07 02:55:00|33.5|33.3|33.62|33.42|33.62|33.42|33.5|33.3|134
1722999600000|2024-08-07 03:00:00|33.61|33.41|33.8|33.6|33.85|33.65|33.61|33.41|162
1722999900000|2024-08-07 03:05:00|33.81|33.61|33.9|33.7|33.9|33.7|33.72|33.52|199
1723000200000|2024-08-07 03:10:00|33.91|33.71|33.84|33.64|33.94|33.74|33.79|33.59|262
1723000500000|2024-08-07 03:15:00|33.83|33.63|33.74|33.54|33.84|33.64|33.63|33.43|263
1723000800000|2024-08-07 03:20:00|33.73|33.53|33.72|33.52|33.75|33.55|33.64|33.44|190
1723001100000|2024-08-07 03:25:00|33.71|33.51|33.66|33.46|33.71|33.51|33.66|33.46|151
1723001400000|2024-08-07 03:30:00|33.65|33.45|33.72|33.52|33.74|33.54|33.61|33.41|124
1723001700000|2024-08-07 03:35:00|33.73|33.53|33.74|33.54|33.8|33.6|33.63|33.43|156
1723002000000|2024-08-07 03:40:00|33.75|33.55|33.74|33.54|33.76|33.56|33.63|33.43|133
1723002300000|2024-08-07 03:45:00|33.73|33.53|33.77|33.57|33.86|33.66|33.67|33.47|163
1723002600000|2024-08-07 03:50:00|33.78|33.58|33.86|33.66|33.87|33.67|33.77|33.57|139
1723002900000|2024-08-07 03:55:00|33.85|33.65|33.81|33.61|33.88|33.68|33.78|33.58|110
1723003200000|2024-08-07 04:00:00|33.8|33.6|33.82|33.62|33.86|33.66|33.75|33.55|107
1723003500000|2024-08-07 04:05:00|33.81|33.61|33.87|33.67|33.94|33.74|33.81|33.61|131
1723003800000|2024-08-07 04:10:00|33.86|33.66|33.92|33.72|33.95|33.75|33.86|33.66|112
1723004100000|2024-08-07 04:15:00|33.93|33.73|33.95|33.75|34.05|33.85|33.91|33.71|218
1723004400000|2024-08-07 04:20:00|33.94|33.74|33.92|33.72|33.97|33.77|33.87|33.67|331
1723004700000|2024-08-07 04:25:00|33.93|33.73|33.87|33.67|33.96|33.76|33.8|33.6|283
1723005000000|2024-08-07 04:30:00|33.86|33.66|33.84|33.64|33.96|33.76|33.82|33.62|163
1723005300000|2024-08-07 04:35:00|33.85|33.65|33.75|33.55|33.86|33.66|33.72|33.52|205
1723005600000|2024-08-07 04:40:00|33.74|33.54|33.78|33.58|33.78|33.58|33.7|33.5|195
1723005900000|2024-08-07 04:45:00|33.77|33.57|33.82|33.62|33.84|33.64|33.73|33.53|147
1723006200000|2024-08-07 04:50:00|33.81|33.61|33.82|33.62|33.85|33.65|33.8|33.6|172
1723006500000|2024-08-07 04:55:00|33.83|33.63|33.76|33.56|33.84|33.64|33.75|33.55|142
1723006800000|2024-08-07 05:00:00|33.75|33.55|33.78|33.58|33.8|33.6|33.7|33.5|94
1723007100000|2024-08-07 05:05:00|33.79|33.59|33.86|33.66|33.87|33.67|33.78|33.58|122
1723007400000|2024-08-07 05:10:00|33.85|33.65|33.87|33.67|33.91|33.71|33.83|33.63|178
1723007700000|2024-08-07 05:15:00|33.86|33.66|33.92|33.72|33.98|33.78|33.82|33.62|316
1723008000000|2024-08-07 05:20:00|33.91|33.71|33.77|33.57|33.96|33.76|33.75|33.55|239
1723008300000|2024-08-07 05:25:00|33.76|33.56|33.85|33.65|33.85|33.65|33.76|33.56|136
1723008600000|2024-08-07 05:30:00|33.84|33.64|33.93|33.73|33.95|33.75|33.77|33.57|160
1723008900000|2024-08-07 05:35:00|33.94|33.74|33.95|33.75|33.97|33.77|33.89|33.69|176
1723009200000|2024-08-07 05:40:00|33.94|33.74|33.71|33.51|33.94|33.74|33.7|33.5|202
1723009500000|2024-08-07 05:45:00|33.72|33.52|33.74|33.54|33.77|33.57|33.67|33.47|259
1723009800000|2024-08-07 05:50:00|33.73|33.53|33.7|33.5|33.75|33.55|33.67|33.47|167
1723010100000|2024-08-07 05:55:00|33.71|33.51|33.67|33.47|33.71|33.51|33.65|33.45|247
1723010400000|2024-08-07 06:00:00|33.66|33.46|33.69|33.49|33.72|33.52|33.65|33.45|166
1723010700000|2024-08-07 06:05:00|33.7|33.5|33.74|33.54|33.75|33.55|33.66|33.46|185
1723011000000|2024-08-07 06:10:00|33.73|33.53|33.57|33.37|33.74|33.54|33.55|33.35|236
1723011300000|2024-08-07 06:15:00|33.56|33.36|33.58|33.38|33.64|33.44|33.47|33.27|277
1723011600000|2024-08-07 06:20:00|33.57|33.37|33.55|33.35|33.58|33.38|33.49|33.29|269
1723011900000|2024-08-07 06:25:00|33.56|33.36|33.64|33.44|33.65|33.45|33.54|33.34|188
1723012200000|2024-08-07 06:30:00|33.63|33.43|33.63|33.43|33.71|33.51|33.6|33.4|177
1723012500000|2024-08-07 06:35:00|33.64|33.44|33.65|33.45|33.65|33.45|33.55|33.35|189
1723012800000|2024-08-07 06:40:00|33.64|33.44|33.59|33.39|33.69|33.49|33.57|33.37|99
1723013100000|2024-08-07 06:45:00|33.6|33.4|33.55|33.35|33.61|33.41|33.46|33.26|266
1723013400000|2024-08-07 06:50:00|33.57|33.37|33.51|33.31|33.57|33.37|33.51|33.31|275
1723013700000|2024-08-07 06:55:00|33.53|33.33|33.57|33.37|33.58|33.38|33.49|33.29|152
1723014000000|2024-08-07 07:00:00|33.56|33.36|33.55|33.35|33.58|33.38|33.48|33.28|108
1723014300000|2024-08-07 07:05:00|33.54|33.34|33.59|33.39|33.63|33.43|33.51|33.31|199
1723014600000|2024-08-07 07:10:00|33.61|33.41|33.44|33.24|33.63|33.43|33.42|33.22|307
1723014900000|2024-08-07 07:15:00|33.43|33.23|33.45|33.25|33.51|33.31|33.41|33.21|305
1723015200000|2024-08-07 07:20:00|33.46|33.26|33.5|33.3|33.5|33.3|33.41|33.21|291
1723015500000|2024-08-07 07:25:00|33.49|33.29|33.53|33.33|33.58|33.38|33.49|33.29|213
1723015800000|2024-08-07 07:30:00|33.54|33.34|33.56|33.36|33.59|33.39|33.53|33.33|235
1723016100000|2024-08-07 07:35:00|33.57|33.37|33.59|33.39|33.62|33.42|33.56|33.36|141
1723016400000|2024-08-07 07:40:00|33.6|33.4|33.56|33.36|33.62|33.42|33.54|33.34|103
1723016700000|2024-08-07 07:45:00|33.55|33.35|33.66|33.46|33.69|33.49|33.51|33.31|162
1723017000000|2024-08-07 07:50:00|33.67|33.47|33.57|33.37|33.67|33.47|33.55|33.35|151
1723017300000|2024-08-07 07:55:00|33.56|33.36|33.52|33.32|33.58|33.38|33.51|33.31|98
1723017600000|2024-08-07 08:00:00|33.51|33.31|33.59|33.39|33.61|33.41|33.51|33.31|158
1723017900000|2024-08-07 08:05:00|33.58|33.38|33.68|33.48|33.68|33.48|33.58|33.38|144
1723018200000|2024-08-07 08:10:00|33.69|33.49|33.75|33.55|33.75|33.55|33.68|33.48|115
1723018500000|2024-08-07 08:15:00|33.74|33.54|33.71|33.51|33.8|33.6|33.66|33.46|261
1723018800000|2024-08-07 08:20:00|33.7|33.5|33.67|33.47|33.75|33.55|33.61|33.41|163
1723019100000|2024-08-07 08:25:00|33.66|33.46|33.73|33.53|33.73|33.53|33.63|33.43|161
1723019400000|2024-08-07 08:30:00|33.72|33.52|33.65|33.45|33.73|33.53|33.63|33.43|168
1723019700000|2024-08-07 08:35:00|33.66|33.46|33.62|33.42|33.66|33.46|33.55|33.35|137
1723020000000|2024-08-07 08:40:00|33.63|33.43|33.6|33.4|33.68|33.48|33.57|33.37|58
1723020300000|2024-08-07 08:45:00|33.61|33.41|33.7|33.5|33.75|33.55|33.6|33.4|129
1723020600000|2024-08-07 08:50:00|33.69|33.49|33.71|33.51|33.79|33.59|33.67|33.47|123
1723020900000|2024-08-07 08:55:00|33.7|33.5|33.8|33.6|33.8|33.6|33.7|33.5|71
1723021200000|2024-08-07 09:00:00|33.81|33.61|33.88|33.68|33.99|33.79|33.81|33.61|206
1723021500000|2024-08-07 09:05:00|33.87|33.67|33.71|33.51|33.9|33.7|33.7|33.5|149
1723021800000|2024-08-07 09:10:00|33.7|33.5|33.79|33.59|33.83|33.63|33.65|33.45|144
1723022100000|2024-08-07 09:15:00|33.8|33.6|33.84|33.64|33.84|33.64|33.76|33.56|193
1723022400000|2024-08-07 09:20:00|33.85|33.65|33.95|33.75|33.99|33.79|33.85|33.65|163
1723022700000|2024-08-07 09:25:00|33.96|33.76|33.89|33.69|34.02|33.82|33.89|33.69|153
1723023000000|2024-08-07 09:30:00|33.88|33.68|33.93|33.73|33.98|33.78|33.84|33.64|173
1723023300000|2024-08-07 09:35:00|33.94|33.74|34.02|33.82|34.02|33.82|33.92|33.72|52
1723023600000|2024-08-07 09:40:00|34.04|33.84|33.94|33.74|34.06|33.86|33.94|33.74|64
1723023900000|2024-08-07 09:45:00|33.96|33.76|33.94|33.74|33.99|33.79|33.86|33.66|189
1723024200000|2024-08-07 09:50:00|33.93|33.73|33.94|33.74|33.98|33.78|33.91|33.71|177
1723024500000|2024-08-07 09:55:00|33.93|33.73|33.93|33.73|33.95|33.75|33.87|33.67|110
1723024800000|2024-08-07 10:00:00|33.92|33.72|33.82|33.62|33.93|33.73|33.81|33.61|151
1723025100000|2024-08-07 10:05:00|33.81|33.61|33.87|33.67|33.88|33.68|33.79|33.59|99
1723025400000|2024-08-07 10:10:00|33.88|33.68|34|33.8|34.02|33.82|33.88|33.68|119
1723025700000|2024-08-07 10:15:00|33.99|33.79|34.07|33.87|34.11|33.91|33.99|33.79|123
1723026000000|2024-08-07 10:20:00|34.08|33.88|34.05|33.85|34.11|33.91|34|33.8|118
1723026300000|2024-08-07 10:25:00|34.04|33.84|34.1|33.9|34.1|33.9|34.04|33.84|76
1723026600000|2024-08-07 10:30:00|34.09|33.89|34.14|33.94|34.16|33.96|34.05|33.85|106
1723026900000|2024-08-07 10:35:00|34.13|33.93|34.1|33.9|34.21|34.01|34.03|33.83|122
1723027200000|2024-08-07 10:40:00|34.09|33.89|34.06|33.86|34.12|33.92|34.03|33.83|142
1723027500000|2024-08-07 10:45:00|34.07|33.87|34.04|33.84|34.1|33.9|34.03|33.83|120
1723027800000|2024-08-07 10:50:00|34.05|33.85|33.99|33.79|34.07|33.87|33.94|33.74|112
1723028100000|2024-08-07 10:55:00|34|33.8|33.84|33.64|34|33.8|33.82|33.62|124
1723028400000|2024-08-07 11:00:00|33.83|33.63|33.78|33.58|33.89|33.69|33.72|33.52|215
1723028700000|2024-08-07 11:05:00|33.79|33.59|33.72|33.52|33.81|33.61|33.67|33.47|203
1723029000000|2024-08-07 11:10:00|33.71|33.51|33.76|33.56|33.78|33.58|33.67|33.47|174
1723029300000|2024-08-07 11:15:00|33.75|33.55|33.67|33.47|33.78|33.58|33.66|33.46|278
1723029600000|2024-08-07 11:20:00|33.65|33.45|33.66|33.46|33.73|33.53|33.6|33.4|209
1723029900000|2024-08-07 11:25:00|33.65|33.45|33.6|33.4|33.71|33.51|33.57|33.37|176
1723030200000|2024-08-07 11:30:00|33.59|33.39|33.66|33.46|33.67|33.47|33.59|33.39|129
1723030500000|2024-08-07 11:35:00|33.67|33.47|33.59|33.39|33.7|33.5|33.58|33.38|135
1723030800000|2024-08-07 11:40:00|33.58|33.38|33.54|33.34|33.6|33.4|33.48|33.28|117
1723031100000|2024-08-07 11:45:00|33.53|33.33|33.43|33.23|33.55|33.35|33.41|33.21|82
1723031400000|2024-08-07 11:50:00|33.42|33.22|33.44|33.24|33.46|33.26|33.41|33.21|197
1723031700000|2024-08-07 11:55:00|33.43|33.23|33.41|33.21|33.47|33.27|33.38|33.18|66
1723032000000|2024-08-07 12:00:00|33.43|33.23|33.41|33.21|33.47|33.27|33.4|33.2|84
1723032300000|2024-08-07 12:05:00|33.39|33.19|33.4|33.2|33.45|33.25|33.36|33.16|75
1723032600000|2024-08-07 12:10:00|33.41|33.21|33.42|33.22|33.46|33.26|33.31|33.11|132
1723032900000|2024-08-07 12:15:00|33.43|33.23|33.63|33.43|33.63|33.43|33.36|33.16|143
1723033200000|2024-08-07 12:20:00|33.62|33.42|33.48|33.28|33.64|33.44|33.44|33.24|176
1723033500000|2024-08-07 12:25:00|33.47|33.27|33.58|33.38|33.63|33.43|33.47|33.27|218
1723033800000|2024-08-07 12:30:00|33.59|33.39|33.66|33.46|33.71|33.51|33.58|33.38|195
1723034100000|2024-08-07 12:35:00|33.67|33.47|33.67|33.47|33.71|33.51|33.53|33.33|187
1723034400000|2024-08-07 12:40:00|33.66|33.46|33.58|33.38|33.66|33.46|33.5|33.3|153
1723034700000|2024-08-07 12:45:00|33.57|33.37|33.66|33.46|33.66|33.46|33.55|33.35|208
1723035000000|2024-08-07 12:50:00|33.65|33.45|33.76|33.56|33.77|33.57|33.63|33.43|151
1723035300000|2024-08-07 12:55:00|33.75|33.55|33.76|33.56|33.8|33.6|33.75|33.55|146
1723035600000|2024-08-07 13:00:00|33.77|33.57|33.68|33.48|33.85|33.65|33.64|33.44|181
1723035900000|2024-08-07 13:05:00|33.69|33.49|33.68|33.48|33.72|33.52|33.62|33.42|182
1723036200000|2024-08-07 13:10:00|33.69|33.49|33.58|33.38|33.72|33.52|33.54|33.34|157
1723036500000|2024-08-07 13:15:00|33.57|33.37|33.43|33.23|33.61|33.41|33.41|33.21|197
1723036800000|2024-08-07 13:20:00|33.42|33.22|33.5|33.3|33.52|33.32|33.42|33.22|171
1723037100000|2024-08-07 13:25:00|33.49|33.29|33.59|33.39|33.59|33.39|33.49|33.29|170
1723037400000|2024-08-07 13:30:00|33.58|33.38|33.75|33.55|33.83|33.63|33.52|33.32|304
1723037700000|2024-08-07 13:35:00|33.76|33.56|33.8|33.6|33.91|33.71|33.75|33.55|284
1723038000000|2024-08-07 13:40:00|33.79|33.59|33.63|33.43|33.82|33.62|33.55|33.35|321
1723038300000|2024-08-07 13:45:00|33.64|33.44|33.54|33.34|33.73|33.53|33.45|33.25|332
1723038600000|2024-08-07 13:50:00|33.55|33.35|33.45|33.25|33.64|33.44|33.4|33.2|279
1723038900000|2024-08-07 13:55:00|33.46|33.26|33.46|33.26|33.52|33.32|33.38|33.18|172
1723039200000|2024-08-07 14:00:00|33.45|33.25|33.34|33.14|33.52|33.32|33.29|33.09|258
1723039500000|2024-08-07 14:05:00|33.33|33.13|33.25|33.05|33.38|33.18|33.25|33.05|278
1723039800000|2024-08-07 14:10:00|33.26|33.06|33.28|33.08|33.34|33.14|33.23|33.03|192
1723040100000|2024-08-07 14:15:00|33.27|33.07|32.97|32.77|33.33|33.13|32.96|32.76|201
1723040400000|2024-08-07 14:20:00|32.98|32.78|33.01|32.81|33.11|32.91|32.92|32.72|215
1723040700000|2024-08-07 14:25:00|33|32.8|32.86|32.66|33.01|32.81|32.8|32.6|245
1723041000000|2024-08-07 14:30:00|32.85|32.65|32.56|32.36|32.91|32.71|32.52|32.32|242
1723041300000|2024-08-07 14:35:00|32.55|32.35|32.27|32.07|32.61|32.41|32.27|32.07|197
1723041600000|2024-08-07 14:40:00|32.28|32.08|32.41|32.21|32.44|32.24|32.25|32.05|251
1723041900000|2024-08-07 14:45:00|32.4|32.2|32.97|32.77|32.98|32.78|32.31|32.11|259
1723042200000|2024-08-07 14:50:00|32.96|32.76|32.55|32.35|32.97|32.77|32.55|32.35|208
1723042500000|2024-08-07 14:55:00|32.56|32.36|32.6|32.4|32.68|32.48|32.56|32.36|150
1723042800000|2024-08-07 15:00:00|32.58|32.38|32.72|32.52|32.74|32.54|32.47|32.27|191
1723043100000|2024-08-07 15:05:00|32.71|32.51|32.71|32.51|32.84|32.64|32.67|32.47|210
1723043400000|2024-08-07 15:10:00|32.72|32.52|32.64|32.44|32.72|32.52|32.59|32.39|192
1723043700000|2024-08-07 15:15:00|32.65|32.45|32.5|32.3|32.72|32.52|32.41|32.21|177
1723044000000|2024-08-07 15:20:00|32.51|32.31|32.52|32.32|32.58|32.38|32.48|32.28|55
1723044300000|2024-08-07 15:25:00|32.51|32.31|32.46|32.26|32.51|32.31|32.4|32.2|118
1723044600000|2024-08-07 15:30:00|32.45|32.25|32.47|32.27|32.61|32.41|32.4|32.2|205
1723044900000|2024-08-07 15:35:00|32.46|32.26|32.51|32.31|32.54|32.34|32.38|32.18|152
1723045200000|2024-08-07 15:40:00|32.5|32.3|32.5|32.3|32.55|32.35|32.48|32.28|82
1723045500000|2024-08-07 15:45:00|32.49|32.29|32.5|32.3|32.52|32.32|32.41|32.21|154
1723045800000|2024-08-07 15:50:00|32.49|32.29|32.49|32.29|32.54|32.34|32.39|32.19|194
1723046100000|2024-08-07 15:55:00|32.5|32.3|32.5|32.3|32.53|32.33|32.42|32.22|121
1723046400000|2024-08-07 16:00:00|32.49|32.29|32.34|32.14|32.57|32.37|32.31|32.11|213
1723046700000|2024-08-07 16:05:00|32.33|32.13|32.45|32.25|32.46|32.26|32.25|32.05|186
1723047000000|2024-08-07 16:10:00|32.44|32.24|32.39|32.19|32.46|32.26|32.32|32.12|129
1723047300000|2024-08-07 16:15:00|32.38|32.18|32.36|32.16|32.44|32.24|32.29|32.09|153
1723047600000|2024-08-07 16:20:00|32.37|32.17|32.48|32.28|32.48|32.28|32.33|32.13|166
1723047900000|2024-08-07 16:25:00|32.47|32.27|32.46|32.26|32.55|32.35|32.46|32.26|160
1723048200000|2024-08-07 16:30:00|32.45|32.25|32.42|32.22|32.45|32.25|32.37|32.17|195
1723048500000|2024-08-07 16:35:00|32.43|32.23|32.4|32.2|32.49|32.29|32.33|32.13|162
1723048800000|2024-08-07 16:40:00|32.39|32.19|32.46|32.26|32.46|32.26|32.37|32.17|112
1723049100000|2024-08-07 16:45:00|32.47|32.27|32.48|32.28|32.54|32.34|32.41|32.21|156
1723049400000|2024-08-07 16:50:00|32.47|32.27|32.35|32.15|32.49|32.29|32.3|32.1|339
1723049700000|2024-08-07 16:55:00|32.36|32.16|32.5|32.3|32.55|32.35|32.34|32.14|156
1723050000000|2024-08-07 17:00:00|32.49|32.29|32.54|32.34|32.54|32.34|32.41|32.21|219
1723050300000|2024-08-07 17:05:00|32.55|32.35|32.41|32.21|32.6|32.4|32.4|32.2|227
1723050600000|2024-08-07 17:10:00|32.4|32.2|32.32|32.12|32.45|32.25|32.31|32.11|198
1723050900000|2024-08-07 17:15:00|32.31|32.11|32.13|31.93|32.35|32.15|32.05|31.85|315
1723051200000|2024-08-07 17:20:00|32.14|31.94|32.32|32.12|32.42|32.22|32.13|31.93|255
1723051500000|2024-08-07 17:25:00|32.33|32.13|32.34|32.14|32.46|32.26|32.3|32.1|142
1723051800000|2024-08-07 17:30:00|32.35|32.15|32.47|32.27|32.47|32.27|32.35|32.15|121
1723052100000|2024-08-07 17:35:00|32.46|32.26|32.41|32.21|32.49|32.29|32.34|32.14|148
1723052400000|2024-08-07 17:40:00|32.4|32.2|32.38|32.18|32.44|32.24|32.37|32.17|135
1723052700000|2024-08-07 17:45:00|32.39|32.19|32.33|32.13|32.44|32.24|32.33|32.13|87
1723053000000|2024-08-07 17:50:00|32.32|32.12|32.39|32.19|32.4|32.2|32.3|32.1|72
1723053300000|2024-08-07 17:55:00|32.4|32.2|32.3|32.1|32.4|32.2|32.28|32.08|65
1723053600000|2024-08-07 18:00:00|32.29|32.09|32.23|32.03|32.32|32.12|32.2|32|90
1723053900000|2024-08-07 18:05:00|32.24|32.04|32.22|32.02|32.26|32.06|32.1|31.9|91
1723054200000|2024-08-07 18:10:00|32.23|32.03|32.27|32.07|32.3|32.1|32.2|32|125
1723054500000|2024-08-07 18:15:00|32.26|32.06|32.15|31.95|32.34|32.14|32.1|31.9|140
1723054800000|2024-08-07 18:20:00|32.14|31.94|32.19|31.99|32.22|32.02|32.11|31.91|130
1723055100000|2024-08-07 18:25:00|32.2|32|32.08|31.88|32.24|32.04|32.08|31.88|90
1723055400000|2024-08-07 18:30:00|32.09|31.89|31.9|31.7|32.12|31.92|31.74|31.54|301
1723055700000|2024-08-07 18:35:00|31.91|31.71|31.94|31.74|31.97|31.77|31.82|31.62|184
1723056000000|2024-08-07 18:40:00|31.95|31.75|31.89|31.69|31.98|31.78|31.89|31.69|78
1723056300000|2024-08-07 18:45:00|31.91|31.71|31.81|31.61|31.93|31.73|31.73|31.53|115
1723056600000|2024-08-07 18:50:00|31.82|31.62|31.78|31.58|31.86|31.66|31.78|31.58|109
1723056900000|2024-08-07 18:55:00|31.77|31.57|31.8|31.6|31.83|31.63|31.75|31.55|64
1723057200000|2024-08-07 19:00:00|31.81|31.61|31.9|31.7|31.98|31.78|31.78|31.58|91
1723057500000|2024-08-07 19:05:00|31.91|31.71|31.97|31.77|32.03|31.83|31.89|31.69|110
1723057800000|2024-08-07 19:10:00|31.98|31.78|31.94|31.74|32.03|31.83|31.91|31.71|102
1723058100000|2024-08-07 19:15:00|31.95|31.75|31.98|31.78|32|31.8|31.91|31.71|74
1723058400000|2024-08-07 19:20:00|31.97|31.77|31.96|31.76|32.04|31.84|31.96|31.76|59
1723058700000|2024-08-07 19:25:00|31.95|31.75|31.89|31.69|31.96|31.76|31.88|31.68|79
1723059000000|2024-08-07 19:30:00|31.88|31.68|31.8|31.6|31.89|31.69|31.77|31.57|120
1723059300000|2024-08-07 19:35:00|31.79|31.59|31.81|31.61|31.91|31.71|31.76|31.56|95
1723059600000|2024-08-07 19:40:00|31.8|31.6|31.87|31.67|31.87|31.67|31.8|31.6|58
1723059900000|2024-08-07 19:45:00|31.86|31.66|31.92|31.72|31.92|31.72|31.84|31.64|81
1723060200000|2024-08-07 19:50:00|31.91|31.71|32.01|31.81|32.02|31.82|31.8|31.6|150
1723060500000|2024-08-07 19:55:00|32.02|31.82|32.18|31.98|32.2|32|31.98|31.78|151
1723060800000|2024-08-07 20:00:00|32.17|31.97|31.99|31.79|32.22|32.02|31.97|31.77|157
1723061100000|2024-08-07 20:05:00|32|31.8|32|31.8|32.06|31.86|31.96|31.76|106
1723061400000|2024-08-07 20:10:00|31.99|31.79|32.1|31.9|32.14|31.94|31.89|31.69|142
1723061700000|2024-08-07 20:15:00|32.11|31.91|32.34|32.14|32.37|32.17|32.09|31.89|218
1723062000000|2024-08-07 20:20:00|32.33|32.13|32.57|32.37|32.6|32.4|32.33|32.13|231
1723062300000|2024-08-07 20:25:00|32.56|32.36|32.56|32.36|32.69|32.49|32.51|32.31|203
1723062600000|2024-08-07 20:30:00|32.55|32.35|32.44|32.24|32.56|32.36|32.3|32.1|247
1723062900000|2024-08-07 20:35:00|32.45|32.25|32.25|32.05|32.51|32.31|32.25|32.05|152
1723063200000|2024-08-07 20:40:00|32.24|32.04|32.31|32.11|32.32|32.12|32.15|31.95|93
1723063500000|2024-08-07 20:45:00|32.32|32.12|32.13|31.93|32.36|32.16|32.12|31.92|135
1723063800000|2024-08-07 20:50:00|32.14|31.94|32.06|31.86|32.14|31.94|31.85|31.65|221
1723064100000|2024-08-07 20:55:00|32.07|31.87|32.32|32.12|32.33|32.13|32.05|31.85|200
1723064400000|2024-08-07 21:00:00|32.33|32.13|32.48|32.28|32.48|32.28|32.21|32.01|163
1723064700000|2024-08-07 21:05:00|32.49|32.29|32.49|32.29|32.56|32.36|32.42|32.22|140
1723065000000|2024-08-07 21:10:00|32.48|32.28|32.36|32.16|32.51|32.31|32.34|32.14|116
1723065300000|2024-08-07 21:15:00|32.35|32.15|32.4|32.2|32.43|32.23|32.27|32.07|144
1723065600000|2024-08-07 21:20:00|32.39|32.19|32.59|32.39|32.59|32.39|32.38|32.18|59
1723065900000|2024-08-07 21:25:00|32.6|32.4|32.49|32.29|32.66|32.46|32.48|32.28|69
1723066200000|2024-08-07 21:30:00|32.5|32.3|32.61|32.41|32.61|32.41|32.5|32.3|56
1723066500000|2024-08-07 21:35:00|32.62|32.42|32.7|32.5|32.72|32.52|32.61|32.41|49
1723066800000|2024-08-07 21:40:00|32.71|32.51|32.77|32.57|32.77|32.57|32.71|32.51|19
1723067100000|2024-08-07 21:45:00|32.76|32.56|32.79|32.59|32.79|32.59|32.76|32.56|42
1723067400000|2024-08-07 21:50:00|32.8|32.6|32.67|32.47|32.81|32.61|32.67|32.47|36
1723067700000|2024-08-07 21:55:00|32.66|32.46|32.68|32.48|32.7|32.5|32.64|32.44|52
1723068000000|2024-08-07 22:00:00|32.69|32.49|32.85|32.65|32.89|32.69|32.67|32.47|126
1723068300000|2024-08-07 22:05:00|32.86|32.66|32.87|32.67|33.03|32.83|32.83|32.63|124
1723068600000|2024-08-07 22:10:00|32.88|32.68|32.76|32.56|32.88|32.68|32.69|32.49|98
1723068900000|2024-08-07 22:15:00|32.77|32.57|32.56|32.36|32.85|32.65|32.56|32.36|130
1723069200000|2024-08-07 22:20:00|32.57|32.37|32.48|32.28|32.57|32.37|32.35|32.15|294
1723069500000|2024-08-07 22:25:00|32.47|32.27|32.53|32.33|32.57|32.37|32.34|32.14|202
1723069800000|2024-08-07 22:30:00|32.52|32.32|32.76|32.56|32.76|32.56|32.45|32.25|182
1723070100000|2024-08-07 22:35:00|32.75|32.55|32.68|32.48|32.81|32.61|32.6|32.4|116
1723070400000|2024-08-07 22:40:00|32.69|32.49|32.67|32.47|32.77|32.57|32.65|32.45|92
1723070700000|2024-08-07 22:45:00|32.66|32.46|32.73|32.53|32.75|32.55|32.66|32.46|101
1723071000000|2024-08-07 22:50:00|32.72|32.52|32.69|32.49|32.72|32.52|32.62|32.42|68
1723071300000|2024-08-07 22:55:00|32.68|32.48|32.72|32.52|32.77|32.57|32.68|32.48|33
1723071600000|2024-08-07 23:00:00|32.73|32.53|32.71|32.51|32.75|32.55|32.58|32.38|55
1723071900000|2024-08-07 23:05:00|32.7|32.5|32.69|32.49|32.75|32.55|32.64|32.44|98
1723072200000|2024-08-07 23:10:00|32.68|32.48|32.7|32.5|32.71|32.51|32.64|32.44|53
1723072500000|2024-08-07 23:15:00|32.69|32.49|32.72|32.52|32.74|32.54|32.65|32.45|48
1723072800000|2024-08-07 23:20:00|32.71|32.51|32.69|32.49|32.79|32.59|32.69|32.49|43
1723073100000|2024-08-07 23:25:00|32.68|32.48|32.57|32.37|32.68|32.48|32.56|32.36|64
1723073400000|2024-08-07 23:30:00|32.56|32.36|32.49|32.29|32.58|32.38|32.45|32.25|68
1723073700000|2024-08-07 23:35:00|32.5|32.3|32.36|32.16|32.51|32.31|32.36|32.16|59
1723074000000|2024-08-07 23:40:00|32.35|32.15|32.43|32.23|32.47|32.27|32.35|32.15|77
1723074300000|2024-08-07 23:45:00|32.42|32.22|32.52|32.32|32.57|32.37|32.42|32.22|112
1723074600000|2024-08-07 23:50:00|32.53|32.33|32.4|32.2|32.53|32.33|32.4|32.2|60
1723074900000|2024-08-07 23:55:00|32.41|32.21|32.51|32.31|32.51|32.31|32.41|32.21|51
1723075200000|2024-08-08 00:00:00|32.52|32.32|32.52|32.32|32.58|32.38|32.44|32.24|128
1723075500000|2024-08-08 00:05:00|32.51|32.31|32.59|32.39|32.71|32.51|32.51|32.31|111
1723075800000|2024-08-08 00:10:00|32.58|32.38|32.44|32.24|32.67|32.47|32.39|32.19|117
1723076100000|2024-08-08 00:15:00|32.42|32.22|32.45|32.25|32.57|32.37|32.41|32.21|138
1723076400000|2024-08-08 00:20:00|32.46|32.26|32.27|32.07|32.49|32.29|32.22|32.02|198
1723076700000|2024-08-08 00:25:00|32.26|32.06|32.19|31.99|32.3|32.1|32.19|31.99|95
1723077000000|2024-08-08 00:30:00|32.18|31.98|32.12|31.92|32.3|32.1|32.1|31.9|144
1723077300000|2024-08-08 00:35:00|32.11|31.91|32|31.8|32.21|32.01|31.99|31.79|175
1723077600000|2024-08-08 00:40:00|31.99|31.79|32.09|31.89|32.21|32.01|31.99|31.79|148
1723077900000|2024-08-08 00:45:00|32.1|31.9|32.36|32.16|32.37|32.17|32.09|31.89|123
1723078200000|2024-08-08 00:50:00|32.35|32.15|32.39|32.19|32.41|32.21|32.31|32.11|102
1723078500000|2024-08-08 00:55:00|32.4|32.2|32.41|32.21|32.47|32.27|32.33|32.13|88
1723078800000|2024-08-08 01:00:00|32.4|32.2|32.59|32.39|32.61|32.41|32.36|32.16|105
1723079100000|2024-08-08 01:05:00|32.58|32.38|32.52|32.32|32.6|32.4|32.5|32.3|95
1723079400000|2024-08-08 01:10:00|32.51|32.31|32.95|32.75|33.03|32.83|32.47|32.27|266
1723079700000|2024-08-08 01:15:00|32.94|32.74|32.82|32.62|32.98|32.78|32.75|32.55|191
1723080000000|2024-08-08 01:20:00|32.81|32.61|32.83|32.63|32.9|32.7|32.73|32.53|147
1723080300000|2024-08-08 01:25:00|32.84|32.64|32.68|32.48|32.84|32.64|32.67|32.47|85
1723080600000|2024-08-08 01:30:00|32.69|32.49|32.75|32.55|32.8|32.6|32.67|32.47|118
1723080900000|2024-08-08 01:35:00|32.74|32.54|32.94|32.74|32.94|32.74|32.7|32.5|102
1723081200000|2024-08-08 01:40:00|32.93|32.73|33.42|33.22|33.42|33.22|32.92|32.72|120
1723081500000|2024-08-08 01:45:00|33.43|33.23|33.59|33.39|33.6|33.4|33.36|33.16|368
1723081800000|2024-08-08 01:50:00|33.58|33.38|33.62|33.42|33.71|33.51|33.46|33.26|208
1723082100000|2024-08-08 01:55:00|33.61|33.41|33.59|33.39|33.64|33.44|33.51|33.31|139
1723082400000|2024-08-08 02:00:00|33.58|33.38|33.63|33.43|33.69|33.49|33.56|33.36|114
1723082700000|2024-08-08 02:05:00|33.64|33.44|33.63|33.43|33.72|33.52|33.62|33.42|103
1723083000000|2024-08-08 02:10:00|33.64|33.44|33.68|33.48|33.69|33.49|33.52|33.32|75
1723083300000|2024-08-08 02:15:00|33.67|33.47|33.79|33.59|33.81|33.61|33.64|33.44|114
1723083600000|2024-08-08 02:20:00|33.78|33.58|33.93|33.73|33.98|33.78|33.78|33.58|123
1723083900000|2024-08-08 02:25:00|33.92|33.72|33.96|33.76|33.96|33.76|33.83|33.63|163
1723084200000|2024-08-08 02:30:00|33.95|33.75|33.86|33.66|33.96|33.76|33.8|33.6|131
1723084500000|2024-08-08 02:35:00|33.85|33.65|33.88|33.68|33.88|33.68|33.79|33.59|103
1723084800000|2024-08-08 02:40:00|33.89|33.69|33.93|33.73|33.95|33.75|33.86|33.66|114
1723085100000|2024-08-08 02:45:00|33.94|33.74|33.89|33.69|33.96|33.76|33.86|33.66|85
1723085400000|2024-08-08 02:50:00|33.88|33.68|33.93|33.73|34.01|33.81|33.88|33.68|105
1723085700000|2024-08-08 02:55:00|33.94|33.74|33.95|33.75|33.97|33.77|33.9|33.7|134
1723086000000|2024-08-08 03:00:00|33.96|33.76|33.94|33.74|34.02|33.82|33.94|33.74|80
1723086300000|2024-08-08 03:05:00|33.93|33.73|33.83|33.63|33.99|33.79|33.83|33.63|96
1723086600000|2024-08-08 03:10:00|33.84|33.64|33.88|33.68|33.92|33.72|33.83|33.63|72
1723086900000|2024-08-08 03:15:00|33.87|33.67|33.92|33.72|33.98|33.78|33.83|33.63|80
1723087200000|2024-08-08 03:20:00|33.93|33.73|34.01|33.81|34.01|33.81|33.93|33.73|39
1723087500000|2024-08-08 03:25:00|34|33.8|33.97|33.77|34.06|33.86|33.96|33.76|37
1723087800000|2024-08-08 03:30:00|33.98|33.78|33.86|33.66|33.99|33.79|33.86|33.66|58
1723088100000|2024-08-08 03:35:00|33.85|33.65|33.85|33.65|33.9|33.7|33.84|33.64|42
1723088400000|2024-08-08 03:40:00|33.84|33.64|33.82|33.62|33.84|33.64|33.8|33.6|38
1723088700000|2024-08-08 03:45:00|33.81|33.61|33.74|33.54|33.82|33.62|33.74|33.54|32
1723089000000|2024-08-08 03:50:00|33.73|33.53|33.68|33.48|33.76|33.56|33.67|33.47|21
1723089300000|2024-08-08 03:55:00|33.67|33.47|33.61|33.41|33.68|33.48|33.61|33.41|32
1723089600000|2024-08-08 04:00:00|33.6|33.4|33.65|33.45|33.7|33.5|33.6|33.4|61
1723089900000|2024-08-08 04:05:00|33.64|33.44|33.63|33.43|33.65|33.45|33.53|33.33|65
1723090200000|2024-08-08 04:10:00|33.64|33.44|33.71|33.51|33.76|33.56|33.62|33.42|77
1723090500000|2024-08-08 04:15:00|33.72|33.52|33.77|33.57|33.8|33.6|33.71|33.51|51
1723090800000|2024-08-08 04:20:00|33.76|33.56|33.75|33.55|33.8|33.6|33.74|33.54|29
1723091100000|2024-08-08 04:25:00|33.74|33.54|33.63|33.43|33.74|33.54|33.62|33.42|39
1723091400000|2024-08-08 04:30:00|33.64|33.44|33.65|33.45|33.66|33.46|33.57|33.37|50
1723091700000|2024-08-08 04:35:00|33.66|33.46|33.61|33.41|33.66|33.46|33.56|33.36|47
1723092000000|2024-08-08 04:40:00|33.62|33.42|33.54|33.34|33.62|33.42|33.54|33.34|36
1723092300000|2024-08-08 04:45:00|33.55|33.35|33.59|33.39|33.65|33.45|33.54|33.34|53
1723092600000|2024-08-08 04:50:00|33.6|33.4|33.5|33.3|33.6|33.4|33.48|33.28|33
1723092900000|2024-08-08 04:55:00|33.49|33.29|33.45|33.25|33.49|33.29|33.43|33.23|30
1723093200000|2024-08-08 05:00:00|33.46|33.26|33.58|33.38|33.62|33.42|33.46|33.26|58
1723093500000|2024-08-08 05:05:00|33.59|33.39|33.61|33.41|33.65|33.45|33.58|33.38|36
1723093800000|2024-08-08 05:10:00|33.62|33.42|33.52|33.32|33.62|33.42|33.49|33.29|43
1723094100000|2024-08-08 05:15:00|33.51|33.31|33.66|33.46|33.66|33.46|33.51|33.31|35
1723094400000|2024-08-08 05:20:00|33.65|33.45|33.65|33.45|33.67|33.47|33.61|33.41|29
1723094700000|2024-08-08 05:25:00|33.64|33.44|33.62|33.42|33.65|33.45|33.62|33.42|13
1723095000000|2024-08-08 05:30:00|33.63|33.43|33.51|33.31|33.65|33.45|33.5|33.3|33
1723095300000|2024-08-08 05:35:00|33.52|33.32|33.58|33.38|33.58|33.38|33.51|33.31|49
1723095600000|2024-08-08 05:40:00|33.57|33.37|33.62|33.42|33.64|33.44|33.54|33.34|33
1723095900000|2024-08-08 05:45:00|33.63|33.43|33.59|33.39|33.66|33.46|33.56|33.36|48
1723096200000|2024-08-08 05:50:00|33.6|33.4|33.55|33.35|33.62|33.42|33.54|33.34|59
1723096500000|2024-08-08 05:55:00|33.56|33.36|33.64|33.44|33.65|33.45|33.54|33.34|40
1723096800000|2024-08-08 06:00:00|33.63|33.43|33.6|33.4|33.67|33.47|33.5|33.3|88
1723097100000|2024-08-08 06:05:00|33.61|33.41|33.67|33.47|33.67|33.47|33.54|33.34|75
1723097400000|2024-08-08 06:10:00|33.66|33.46|33.7|33.5|33.71|33.51|33.65|33.45|34
1723097700000|2024-08-08 06:15:00|33.69|33.49|33.75|33.55|33.77|33.57|33.67|33.47|61
1723098000000|2024-08-08 06:20:00|33.74|33.54|33.72|33.52|33.75|33.55|33.7|33.5|57
1723098300000|2024-08-08 06:25:00|33.73|33.53|33.68|33.48|33.73|33.53|33.65|33.45|42
1723098600000|2024-08-08 06:30:00|33.69|33.49|33.7|33.5|33.73|33.53|33.66|33.46|49
1723098900000|2024-08-08 06:35:00|33.71|33.51|33.69|33.49|33.71|33.51|33.66|33.46|36
1723099200000|2024-08-08 06:40:00|33.7|33.5|33.74|33.54|33.74|33.54|33.67|33.47|48
1723099500000|2024-08-08 06:45:00|33.75|33.55|33.72|33.52|33.76|33.56|33.7|33.5|30
1723099800000|2024-08-08 06:50:00|33.73|33.53|33.77|33.57|33.78|33.58|33.73|33.53|26
1723100100000|2024-08-08 06:55:00|33.76|33.56|33.69|33.49|33.79|33.59|33.69|33.49|52
1723100400000|2024-08-08 07:00:00|33.7|33.5|33.7|33.5|33.71|33.51|33.67|33.47|16
1723100700000|2024-08-08 07:05:00|33.69|33.49|33.72|33.52|33.72|33.52|33.65|33.45|18
1723101000000|2024-08-08 07:10:00|33.71|33.51|33.7|33.5|33.71|33.51|33.69|33.49|10
1723101300000|2024-08-08 07:15:00|33.71|33.51|33.8|33.6|33.8|33.6|33.71|33.51|41
1723101600000|2024-08-08 07:20:00|33.79|33.59|33.69|33.49|33.79|33.59|33.69|33.49|26
1723101900000|2024-08-08 07:25:00|33.68|33.48|33.64|33.44|33.69|33.49|33.63|33.43|74
1723102200000|2024-08-08 07:30:00|33.65|33.45|33.55|33.35|33.65|33.45|33.53|33.33|94
1723102500000|2024-08-08 07:35:00|33.56|33.36|33.62|33.42|33.63|33.43|33.55|33.35|94
1723102800000|2024-08-08 07:40:00|33.63|33.43|33.63|33.43|33.7|33.5|33.61|33.41|71
1723103100000|2024-08-08 07:45:00|33.62|33.42|33.64|33.44|33.68|33.48|33.62|33.42|111
1723103400000|2024-08-08 07:50:00|33.65|33.45|33.62|33.42|33.67|33.47|33.58|33.38|75
1723103700000|2024-08-08 07:55:00|33.63|33.43|33.54|33.34|33.65|33.45|33.52|33.32|45
1723104000000|2024-08-08 08:00:00|33.55|33.35|33.5|33.3|33.58|33.38|33.5|33.3|60
1723104300000|2024-08-08 08:05:00|33.51|33.31|33.54|33.34|33.54|33.34|33.47|33.27|73
1723104600000|2024-08-08 08:10:00|33.53|33.33|33.47|33.27|33.54|33.34|33.38|33.18|47
1723104900000|2024-08-08 08:15:00|33.48|33.28|33.6|33.4|33.64|33.44|33.45|33.25|92
1723105200000|2024-08-08 08:20:00|33.61|33.41|33.59|33.39|33.63|33.43|33.55|33.35|65
1723105500000|2024-08-08 08:25:00|33.58|33.38|33.55|33.35|33.62|33.42|33.55|33.35|28
1723105800000|2024-08-08 08:30:00|33.54|33.34|33.51|33.31|33.58|33.38|33.5|33.3|33
1723106100000|2024-08-08 08:35:00|33.52|33.32|33.46|33.26|33.53|33.33|33.44|33.24|65
1723106400000|2024-08-08 08:40:00|33.47|33.27|33.52|33.32|33.53|33.33|33.47|33.27|22
1723106700000|2024-08-08 08:45:00|33.51|33.31|33.58|33.38|33.59|33.39|33.51|33.31|27
1723107000000|2024-08-08 08:50:00|33.59|33.39|33.52|33.32|33.6|33.4|33.52|33.32|50
1723107300000|2024-08-08 08:55:00|33.53|33.33|33.49|33.29|33.54|33.34|33.48|33.28|27
1723107600000|2024-08-08 09:00:00|33.5|33.3|33.43|33.23|33.5|33.3|33.43|33.23|31
1723107900000|2024-08-08 09:05:00|33.42|33.22|33.38|33.18|33.43|33.23|33.36|33.16|47
1723108200000|2024-08-08 09:10:00|33.37|33.17|33.45|33.25|33.45|33.25|33.35|33.15|35
1723108500000|2024-08-08 09:15:00|33.44|33.24|33.5|33.3|33.54|33.34|33.44|33.24|37
1723108800000|2024-08-08 09:20:00|33.49|33.29|33.47|33.27|33.52|33.32|33.45|33.25|27
1723109100000|2024-08-08 09:25:00|33.48|33.28|33.46|33.26|33.5|33.3|33.42|33.22|43
1723109400000|2024-08-08 09:30:00|33.45|33.25|33.47|33.27|33.51|33.31|33.45|33.25|52
1723109700000|2024-08-08 09:35:00|33.46|33.26|33.47|33.27|33.49|33.29|33.45|33.25|88
1723110000000|2024-08-08 09:40:00|33.48|33.28|33.48|33.28|33.51|33.31|33.46|33.26|73
1723110300000|2024-08-08 09:45:00|33.47|33.27|33.54|33.34|33.57|33.37|33.47|33.27|47
1723110600000|2024-08-08 09:50:00|33.55|33.35|33.52|33.32|33.63|33.43|33.5|33.3|130
1723110900000|2024-08-08 09:55:00|33.53|33.33|33.47|33.27|33.54|33.34|33.45|33.25|137
1723111200000|2024-08-08 10:00:00|33.48|33.28|33.34|33.14|33.49|33.29|33.34|33.14|93
1723111500000|2024-08-08 10:05:00|33.33|33.13|33.39|33.19|33.43|33.23|33.33|33.13|47
1723111800000|2024-08-08 10:10:00|33.38|33.18|33.42|33.22|33.42|33.22|33.38|33.18|29
1723112100000|2024-08-08 10:15:00|33.44|33.24|33.45|33.25|33.47|33.27|33.39|33.19|68
1723112400000|2024-08-08 10:20:00|33.46|33.26|33.47|33.27|33.48|33.28|33.45|33.25|15
1723112700000|2024-08-08 10:25:00|33.48|33.28|33.48|33.28|33.52|33.32|33.47|33.27|21
1723113000000|2024-08-08 10:30:00|33.47|33.27|33.4|33.2|33.47|33.27|33.39|33.19|62
1723113300000|2024-08-08 10:35:00|33.41|33.21|33.4|33.2|33.42|33.22|33.37|33.17|38
1723113600000|2024-08-08 10:40:00|33.41|33.21|33.48|33.28|33.48|33.28|33.4|33.2|40
1723113900000|2024-08-08 10:45:00|33.49|33.29|33.47|33.27|33.55|33.35|33.46|33.26|38
1723114200000|2024-08-08 10:50:00|33.48|33.28|33.52|33.32|33.53|33.33|33.44|33.24|23
1723114500000|2024-08-08 10:55:00|33.51|33.31|33.49|33.29|33.51|33.31|33.48|33.28|13
1723114800000|2024-08-08 11:00:00|33.48|33.28|33.49|33.29|33.5|33.3|33.43|33.23|28
1723115100000|2024-08-08 11:05:00|33.5|33.3|33.49|33.29|33.5|33.3|33.45|33.25|42
1723115400000|2024-08-08 11:10:00|33.5|33.3|33.49|33.29|33.53|33.33|33.48|33.28|39
1723115700000|2024-08-08 11:15:00|33.48|33.28|33.47|33.27|33.49|33.29|33.43|33.23|44
1723116000000|2024-08-08 11:20:00|33.46|33.26|33.41|33.21|33.48|33.28|33.4|33.2|41
1723116300000|2024-08-08 11:25:00|33.4|33.2|33.42|33.22|33.44|33.24|33.4|33.2|47
1723116600000|2024-08-08 11:30:00|33.41|33.21|33.43|33.23|33.43|33.23|33.4|33.2|96
1723116900000|2024-08-08 11:35:00|33.44|33.24|33.39|33.19|33.48|33.28|33.39|33.19|74
1723117200000|2024-08-08 11:40:00|33.4|33.2|33.39|33.19|33.41|33.21|33.37|33.17|25
1723117500000|2024-08-08 11:45:00|33.4|33.2|33.57|33.37|33.59|33.39|33.4|33.2|73
1723117800000|2024-08-08 11:50:00|33.56|33.36|33.45|33.25|33.57|33.37|33.43|33.23|46
1723118100000|2024-08-08 11:55:00|33.46|33.26|33.34|33.14|33.47|33.27|33.34|33.14|84
1723118400000|2024-08-08 12:00:00|33.35|33.15|33.35|33.15|33.39|33.19|33.34|33.14|25
1723118700000|2024-08-08 12:05:00|33.34|33.14|33.27|33.07|33.35|33.15|33.26|33.06|101
1723119000000|2024-08-08 12:10:00|33.26|33.06|33.26|33.06|33.29|33.09|33.25|33.05|39
1723119300000|2024-08-08 12:15:00|33.25|33.05|33.26|33.06|33.29|33.09|33.25|33.05|34
1723119600000|2024-08-08 12:20:00|33.27|33.07|33.27|33.07|33.31|33.11|33.25|33.05|39
1723119900000|2024-08-08 12:25:00|33.28|33.08|33.29|33.09|33.33|33.13|33.27|33.07|68
1723120200000|2024-08-08 12:30:00|33.3|33.1|34.09|33.89|34.09|33.89|33.3|33.1|429
1723120500000|2024-08-08 12:35:00|34.08|33.88|33.92|33.72|34.09|33.89|33.86|33.66|293
1723120800000|2024-08-08 12:40:00|33.93|33.73|33.81|33.61|34|33.8|33.64|33.44|285
1723121100000|2024-08-08 12:45:00|33.8|33.6|33.63|33.43|33.84|33.64|33.58|33.38|229
1723121400000|2024-08-08 12:50:00|33.62|33.42|33.52|33.32|33.67|33.47|33.52|33.32|177
1723121700000|2024-08-08 12:55:00|33.53|33.33|33.61|33.41|33.63|33.43|33.52|33.32|125
1723122000000|2024-08-08 13:00:00|33.62|33.42|33.64|33.44|33.67|33.47|33.54|33.34|129
1723122300000|2024-08-08 13:05:00|33.65|33.45|33.57|33.37|33.65|33.45|33.54|33.34|79
1723122600000|2024-08-08 13:10:00|33.58|33.38|33.62|33.42|33.66|33.46|33.54|33.34|118
1723122900000|2024-08-08 13:15:00|33.63|33.43|33.78|33.58|33.84|33.64|33.6|33.4|118
1723123200000|2024-08-08 13:20:00|33.77|33.57|33.68|33.48|33.79|33.59|33.58|33.38|121
1723123500000|2024-08-08 13:25:00|33.67|33.47|33.63|33.43|33.76|33.56|33.61|33.41|86
1723123800000|2024-08-08 13:30:00|33.62|33.42|33.53|33.33|33.66|33.46|33.38|33.18|192
1723124100000|2024-08-08 13:35:00|33.54|33.34|33.48|33.28|33.63|33.43|33.47|33.27|209
1723124400000|2024-08-08 13:40:00|33.47|33.27|33.44|33.24|33.51|33.31|33.4|33.2|116
1723124700000|2024-08-08 13:45:00|33.43|33.23|33.11|32.91|33.5|33.3|33.03|32.83|280
1723125000000|2024-08-08 13:50:00|33.12|32.92|33.2|33|33.2|33|32.96|32.76|324
1723125300000|2024-08-08 13:55:00|33.19|32.99|33.22|33.02|33.25|33.05|33.13|32.93|225
1723125600000|2024-08-08 14:00:00|33.23|33.03|33.29|33.09|33.34|33.14|33.17|32.97|271
1723125900000|2024-08-08 14:05:00|33.3|33.1|33.34|33.14|33.34|33.14|33.21|33.01|202
1723126200000|2024-08-08 14:10:00|33.33|33.13|33.44|33.24|33.45|33.25|33.28|33.08|199
1723126500000|2024-08-08 14:15:00|33.45|33.25|33.43|33.23|33.6|33.4|33.42|33.22|227
1723126800000|2024-08-08 14:20:00|33.44|33.24|33.53|33.33|33.56|33.36|33.37|33.17|186
1723127100000|2024-08-08 14:25:00|33.52|33.32|33.71|33.51|33.76|33.56|33.52|33.32|194
1723127400000|2024-08-08 14:30:00|33.7|33.5|33.75|33.55|33.79|33.59|33.66|33.46|230
1723127700000|2024-08-08 14:35:00|33.74|33.54|33.78|33.58|33.89|33.69|33.69|33.49|214
1723128000000|2024-08-08 14:40:00|33.79|33.59|33.73|33.53|33.8|33.6|33.7|33.5|214
1723128300000|2024-08-08 14:45:00|33.72|33.52|33.89|33.69|33.95|33.75|33.69|33.49|318
1723128600000|2024-08-08 14:50:00|33.88|33.68|33.86|33.66|33.9|33.7|33.81|33.61|301
1723128900000|2024-08-08 14:55:00|33.87|33.67|33.91|33.71|33.93|33.73|33.84|33.64|103
1723129200000|2024-08-08 15:00:00|33.9|33.7|33.89|33.69|33.91|33.71|33.77|33.57|298
1723129500000|2024-08-08 15:05:00|33.9|33.7|33.96|33.76|34.04|33.84|33.87|33.67|444
1723129800000|2024-08-08 15:10:00|33.95|33.75|33.87|33.67|33.98|33.78|33.8|33.6|419
1723130100000|2024-08-08 15:15:00|33.88|33.68|33.88|33.68|33.94|33.74|33.83|33.63|421
1723130400000|2024-08-08 15:20:00|33.87|33.67|33.88|33.68|33.91|33.71|33.83|33.63|402
1723130700000|2024-08-08 15:25:00|33.89|33.69|33.86|33.66|33.92|33.72|33.83|33.63|281
1723131000000|2024-08-08 15:30:00|33.84|33.64|33.92|33.72|33.92|33.72|33.83|33.63|352
1723131300000|2024-08-08 15:35:00|33.91|33.71|33.96|33.76|34.04|33.84|33.91|33.71|286
1723131600000|2024-08-08 15:40:00|33.97|33.77|33.89|33.69|33.98|33.78|33.86|33.66|234
1723131900000|2024-08-08 15:45:00|33.9|33.7|33.95|33.75|33.97|33.77|33.86|33.66|197
1723132200000|2024-08-08 15:50:00|33.96|33.76|34.04|33.84|34.06|33.86|33.95|33.75|219
1723132500000|2024-08-08 15:55:00|34.03|33.83|34.08|33.88|34.1|33.9|34.02|33.82|199
1723132800000|2024-08-08 16:00:00|34.09|33.89|34.25|34.05|34.38|34.18|34.06|33.86|286
1723133100000|2024-08-08 16:05:00|34.24|34.04|34.41|34.21|34.43|34.23|34.11|33.91|326
1723133400000|2024-08-08 16:10:00|34.4|34.2|34.53|34.33|34.6|34.4|34.38|34.18|257
1723133700000|2024-08-08 16:15:00|34.52|34.32|34.42|34.22|34.57|34.37|34.36|34.16|215
1723134000000|2024-08-08 16:20:00|34.41|34.21|34.44|34.24|34.48|34.28|34.41|34.21|118
1723134300000|2024-08-08 16:25:00|34.45|34.25|34.43|34.23|34.49|34.29|34.37|34.17|128
1723134600000|2024-08-08 16:30:00|34.44|34.24|34.43|34.23|34.51|34.31|34.4|34.2|135
1723134900000|2024-08-08 16:35:00|34.42|34.22|34.38|34.18|34.43|34.23|34.32|34.12|159
1723135200000|2024-08-08 16:40:00|34.39|34.19|34.34|34.14|34.42|34.22|34.31|34.11|76
1723135500000|2024-08-08 16:45:00|34.33|34.13|34.42|34.22|34.44|34.24|34.32|34.12|80
1723135800000|2024-08-08 16:50:00|34.41|34.21|34.45|34.25|34.47|34.27|34.35|34.15|66
1723136100000|2024-08-08 16:55:00|34.44|34.24|34.35|34.15|34.45|34.25|34.35|34.15|47
1723136400000|2024-08-08 17:00:00|34.36|34.16|34.38|34.18|34.47|34.27|34.31|34.11|156
1723136700000|2024-08-08 17:05:00|34.37|34.17|34.37|34.17|34.39|34.19|34.31|34.11|98
1723137000000|2024-08-08 17:10:00|34.38|34.18|34.43|34.23|34.54|34.34|34.36|34.16|121
1723137300000|2024-08-08 17:15:00|34.44|34.24|34.4|34.2|34.45|34.25|34.35|34.15|56
1723137600000|2024-08-08 17:20:00|34.39|34.19|34.31|34.11|34.39|34.19|34.3|34.1|43
1723137900000|2024-08-08 17:25:00|34.32|34.12|34.4|34.2|34.43|34.23|34.31|34.11|51
1723138200000|2024-08-08 17:30:00|34.39|34.19|34.28|34.08|34.41|34.21|34.26|34.06|57
1723138500000|2024-08-08 17:35:00|34.27|34.07|34.19|33.99|34.27|34.07|34.18|33.98|120
1723138800000|2024-08-08 17:40:00|34.2|34|34.17|33.97|34.2|34|34.17|33.97|84
1723139100000|2024-08-08 17:45:00|34.18|33.98|34.15|33.95|34.2|34|34.15|33.95|124
1723139400000|2024-08-08 17:50:00|34.16|33.96|34.17|33.97|34.18|33.98|34.14|33.94|34
1723139700000|2024-08-08 17:55:00|34.16|33.96|34.11|33.91|34.16|33.96|34.08|33.88|97
1723140000000|2024-08-08 18:00:00|34.1|33.9|34.19|33.99|34.19|33.99|34.07|33.87|79
1723140300000|2024-08-08 18:05:00|34.2|34|34.17|33.97|34.2|34|34.13|33.93|70
1723140600000|2024-08-08 18:10:00|34.16|33.96|34.16|33.96|34.17|33.97|34.13|33.93|25
1723140900000|2024-08-08 18:15:00|34.15|33.95|34.14|33.94|34.15|33.95|34.08|33.88|36
1723141200000|2024-08-08 18:20:00|34.15|33.95|34.16|33.96|34.17|33.97|34.14|33.94|12
1723141500000|2024-08-08 18:25:00|34.17|33.97|34.16|33.96|34.2|34|34.13|33.93|80
1723141800000|2024-08-08 18:30:00|34.17|33.97|34.24|34.04|34.25|34.05|34.16|33.96|38
1723142100000|2024-08-08 18:35:00|34.25|34.05|34.2|34|34.25|34.05|34.2|34|12
1723142400000|2024-08-08 18:40:00|34.19|33.99|34.14|33.94|34.2|34|34.14|33.94|25
1723142700000|2024-08-08 18:45:00|34.13|33.93|34.16|33.96|34.16|33.96|34.12|33.92|14
1723143000000|2024-08-08 18:50:00|34.17|33.97|34.09|33.89|34.19|33.99|34.09|33.89|11
1723143300000|2024-08-08 18:55:00|34.08|33.88|34.09|33.89|34.1|33.9|34.05|33.85|38
1723143600000|2024-08-08 19:00:00|34.08|33.88|34.06|33.86|34.08|33.88|34.02|33.82|34
1723143900000|2024-08-08 19:05:00|34.05|33.85|34.17|33.97|34.2|34|34.03|33.83|53
1723144200000|2024-08-08 19:10:00|34.16|33.96|34.14|33.94|34.17|33.97|34.12|33.92|17
1723144500000|2024-08-08 19:15:00|34.15|33.95|34.15|33.95|34.2|34|34.14|33.94|59
1723144800000|2024-08-08 19:20:00|34.16|33.96|34.23|34.03|34.23|34.03|34.15|33.95|86
1723145100000|2024-08-08 19:25:00|34.22|34.02|34.12|33.92|34.23|34.03|34.12|33.92|135
1723145400000|2024-08-08 19:30:00|34.13|33.93|34.09|33.89|34.14|33.94|34.02|33.82|69
1723145700000|2024-08-08 19:35:00|34.08|33.88|34.07|33.87|34.1|33.9|34.07|33.87|42
1723146000000|2024-08-08 19:40:00|34.08|33.88|34.11|33.91|34.14|33.94|34.07|33.87|22
1723146300000|2024-08-08 19:45:00|34.1|33.9|34.1|33.9|34.11|33.91|34.06|33.86|72
1723146600000|2024-08-08 19:50:00|34.09|33.89|34.09|33.89|34.11|33.91|34.07|33.87|13
1723146900000|2024-08-08 19:55:00|34.08|33.88|34.09|33.89|34.1|33.9|34.03|33.83|29
1723147200000|2024-08-08 20:00:00|34.1|33.9|34.13|33.93|34.15|33.95|34.04|33.84|55
1723147500000|2024-08-08 20:05:00|34.12|33.92|34.06|33.86|34.13|33.93|34.04|33.84|50
1723147800000|2024-08-08 20:10:00|34.07|33.87|34.08|33.88|34.12|33.92|34.07|33.87|38
1723148100000|2024-08-08 20:15:00|34.09|33.89|34.15|33.95|34.15|33.95|34.08|33.88|19
1723148400000|2024-08-08 20:20:00|34.14|33.94|34.19|33.99|34.19|33.99|34.13|33.93|32
1723148700000|2024-08-08 20:25:00|34.18|33.98|34.16|33.96|34.18|33.98|34.14|33.94|51
1723149000000|2024-08-08 20:30:00|34.17|33.97|34.18|33.98|34.19|33.99|34.16|33.96|92
1723149300000|2024-08-08 20:35:00|34.16|33.96|34.16|33.96|34.19|33.99|34.14|33.94|60
1723149600000|2024-08-08 20:40:00|34.17|33.97|34.21|34.01|34.22|34.02|34.17|33.97|29
1723149900000|2024-08-08 20:45:00|34.22|34.02|34.2|34|34.24|34.04|34.2|34|58
1723150200000|2024-08-08 20:50:00|34.19|33.99|34.17|33.97|34.2|34|34.17|33.97|19
1723150500000|2024-08-08 20:55:00|34.18|33.98|34.18|33.98|34.19|33.99|34.17|33.97|9
1723150800000|2024-08-08 21:00:00|34.19|33.99|34.2|34|34.23|34.03|34.18|33.98|14
1723151100000|2024-08-08 21:05:00|34.21|34.01|34.24|34.04|34.24|34.04|34.21|34.01|8
1723151400000|2024-08-08 21:10:00|34.25|34.05|34.33|34.13|34.33|34.13|34.25|34.05|39
1723151700000|2024-08-08 21:15:00|34.32|34.12|34.24|34.04|34.33|34.13|34.24|34.04|37
1723152000000|2024-08-08 21:20:00|34.23|34.03|34.2|34|34.23|34.03|34.2|34|20
1723152300000|2024-08-08 21:25:00|34.21|34.01|34.25|34.05|34.25|34.05|34.21|34.01|81
1723152600000|2024-08-08 21:30:00|34.26|34.06|34.32|34.12|34.32|34.12|34.25|34.05|14
1723152900000|2024-08-08 21:35:00|34.31|34.11|34.37|34.17|34.37|34.17|34.31|34.11|17
1723153200000|2024-08-08 21:40:00|34.36|34.16|34.58|34.38|34.6|34.4|34.36|34.16|108
1723153500000|2024-08-08 21:45:00|34.57|34.37|34.63|34.43|34.65|34.45|34.57|34.37|101
1723153800000|2024-08-08 21:50:00|34.62|34.42|34.68|34.48|34.71|34.51|34.61|34.41|23
1723154100000|2024-08-08 21:55:00|34.67|34.47|34.84|34.64|34.88|34.68|34.61|34.41|113
1723154400000|2024-08-08 22:00:00|34.85|34.65|34.76|34.56|34.88|34.68|34.65|34.45|244
1723154700000|2024-08-08 22:05:00|34.75|34.55|34.82|34.62|34.84|34.64|34.7|34.5|170
1723155000000|2024-08-08 22:10:00|34.83|34.63|34.82|34.62|34.93|34.73|34.79|34.59|189
1723155300000|2024-08-08 22:15:00|34.81|34.61|34.79|34.59|34.83|34.63|34.74|34.54|165
1723155600000|2024-08-08 22:20:00|34.78|34.58|34.99|34.79|35.03|34.83|34.76|34.56|153
1723155900000|2024-08-08 22:25:00|35|34.8|34.85|34.65|35|34.8|34.82|34.62|141
1723156200000|2024-08-08 22:30:00|34.84|34.64|34.96|34.76|34.98|34.78|34.81|34.61|111
1723156500000|2024-08-08 22:35:00|34.95|34.75|34.96|34.76|35|34.8|34.86|34.66|143
1723156800000|2024-08-08 22:40:00|34.97|34.77|34.99|34.79|35.01|34.81|34.94|34.74|132
1723157100000|2024-08-08 22:45:00|34.98|34.78|35.08|34.88|35.1|34.9|34.98|34.78|124
1723157400000|2024-08-08 22:50:00|35.09|34.89|35.2|35|35.21|35.01|35.06|34.86|214
1723157700000|2024-08-08 22:55:00|35.19|34.99|35.36|35.16|35.43|35.23|35.16|34.96|331
1723158000000|2024-08-08 23:00:00|35.35|35.15|35.21|35.01|35.45|35.25|35.19|34.99|334
1723158300000|2024-08-08 23:05:00|35.22|35.02|35.3|35.1|35.34|35.14|35.13|34.93|288
1723158600000|2024-08-08 23:10:00|35.29|35.09|35.37|35.17|35.45|35.25|35.29|35.09|270
1723158900000|2024-08-08 23:15:00|35.36|35.16|35.38|35.18|35.41|35.21|35.29|35.09|207
1723159200000|2024-08-08 23:20:00|35.39|35.19|35.38|35.18|35.44|35.24|35.36|35.16|131
1723159500000|2024-08-08 23:25:00|35.39|35.19|35.28|35.08|35.39|35.19|35.2|35|100
1723159800000|2024-08-08 23:30:00|35.29|35.09|35.27|35.07|35.31|35.11|35.2|35|121
1723160100000|2024-08-08 23:35:00|35.28|35.08|35.33|35.13|35.34|35.14|35.22|35.02|107
1723160400000|2024-08-08 23:40:00|35.34|35.14|35.33|35.13|35.39|35.19|35.32|35.12|111
1723160700000|2024-08-08 23:45:00|35.32|35.12|35.25|35.05|35.33|35.13|35.24|35.04|65
1723161000000|2024-08-08 23:50:00|35.26|35.06|35.29|35.09|35.3|35.1|35.25|35.05|76
1723161300000|2024-08-08 23:55:00|35.31|35.11|35.27|35.07|35.34|35.14|35.24|35.04|81
1723161600000|2024-08-09 00:00:00|35.26|35.06|35.16|34.96|35.27|35.07|35.12|34.92|130
1723161900000|2024-08-09 00:05:00|35.15|34.95|35.03|34.83|35.16|34.96|35.02|34.82|83
1723162200000|2024-08-09 00:10:00|35.02|34.82|35.05|34.85|35.06|34.86|34.96|34.76|85
1723162500000|2024-08-09 00:15:00|35.04|34.84|35.11|34.91|35.14|34.94|35.01|34.81|120
1723162800000|2024-08-09 00:20:00|35.1|34.9|35.14|34.94|35.2|35|35.1|34.9|70
1723163100000|2024-08-09 00:25:00|35.15|34.95|35.29|35.09|35.3|35.1|35.14|34.94|80
1723163400000|2024-08-09 00:30:00|35.28|35.08|35.43|35.23|35.44|35.24|35.27|35.07|49
1723163700000|2024-08-09 00:35:00|35.44|35.24|35.44|35.24|35.45|35.25|35.39|35.19|55
1723164000000|2024-08-09 00:40:00|35.45|35.25|35.32|35.12|35.45|35.25|35.29|35.09|53
1723164300000|2024-08-09 00:45:00|35.33|35.13|35.41|35.21|35.41|35.21|35.32|35.12|59
1723164600000|2024-08-09 00:50:00|35.4|35.2|35.33|35.13|35.4|35.2|35.31|35.11|54
1723164900000|2024-08-09 00:55:00|35.32|35.12|35.24|35.04|35.32|35.12|35.11|34.91|163
1723165200000|2024-08-09 01:00:00|35.25|35.05|35.02|34.82|35.27|35.07|35.02|34.82|123
1723165500000|2024-08-09 01:05:00|35.03|34.83|35.05|34.85|35.08|34.88|34.97|34.77|77
1723165800000|2024-08-09 01:10:00|35.06|34.86|35.11|34.91|35.12|34.92|35.01|34.81|92
1723166100000|2024-08-09 01:15:00|35.12|34.92|35.06|34.86|35.14|34.94|35.04|34.84|77
1723166400000|2024-08-09 01:20:00|35.07|34.87|35.07|34.87|35.11|34.91|35|34.8|46
1723166700000|2024-08-09 01:25:00|35.08|34.88|35.12|34.92|35.15|34.95|35.08|34.88|29
1723167000000|2024-08-09 01:30:00|35.11|34.91|35.02|34.82|35.13|34.93|35|34.8|38
1723167300000|2024-08-09 01:35:00|35.03|34.83|35.12|34.92|35.14|34.94|35.02|34.82|36
1723167600000|2024-08-09 01:40:00|35.1|34.9|35.08|34.88|35.12|34.92|35.07|34.87|38
1723167900000|2024-08-09 01:45:00|35.07|34.87|35.04|34.84|35.11|34.91|35.04|34.84|34
1723168200000|2024-08-09 01:50:00|35.03|34.83|35.21|35.01|35.21|35.01|35.03|34.83|38
1723168500000|2024-08-09 01:55:00|35.2|35|35.23|35.03|35.26|35.06|35.19|34.99|44
1723168800000|2024-08-09 02:00:00|35.25|35.05|35.2|35|35.29|35.09|35.12|34.92|59
1723169100000|2024-08-09 02:05:00|35.19|34.99|35.28|35.08|35.29|35.09|35.19|34.99|90
1723169400000|2024-08-09 02:10:00|35.27|35.07|35.31|35.11|35.36|35.16|35.27|35.07|158
1723169700000|2024-08-09 02:15:00|35.32|35.12|35.32|35.12|35.36|35.16|35.24|35.04|99
1723170000000|2024-08-09 02:20:00|35.31|35.11|35.37|35.17|35.37|35.17|35.3|35.1|37
1723170300000|2024-08-09 02:25:00|35.36|35.16|35.5|35.3|35.51|35.31|35.35|35.15|95
1723170600000|2024-08-09 02:30:00|35.51|35.31|35.36|35.16|35.55|35.35|35.36|35.16|80
1723170900000|2024-08-09 02:35:00|35.35|35.15|35.39|35.19|35.44|35.24|35.35|35.15|31
1723171200000|2024-08-09 02:40:00|35.4|35.2|35.39|35.19|35.42|35.22|35.38|35.18|24
1723171500000|2024-08-09 02:45:00|35.38|35.18|35.45|35.25|35.45|35.25|35.38|35.18|28
1723171800000|2024-08-09 02:50:00|35.44|35.24|35.32|35.12|35.44|35.24|35.32|35.12|43
1723172100000|2024-08-09 02:55:00|35.31|35.11|35.23|35.03|35.31|35.11|35.23|35.03|7
1723172400000|2024-08-09 03:00:00|35.22|35.02|35.29|35.09|35.3|35.1|35.2|35|22
1723172700000|2024-08-09 03:05:00|35.28|35.08|35.29|35.09|35.31|35.11|35.28|35.08|14
1723173000000|2024-08-09 03:10:00|35.28|35.08|35.24|35.04|35.28|35.08|35.21|35.01|21
1723173300000|2024-08-09 03:15:00|35.25|35.05|35.28|35.08|35.28|35.08|35.2|35|19
1723173600000|2024-08-09 03:20:00|35.27|35.07|35.26|35.06|35.3|35.1|35.24|35.04|24
1723173900000|2024-08-09 03:25:00|35.29|35.09|35.28|35.08|35.32|35.12|35.26|35.06|18
1723174200000|2024-08-09 03:30:00|35.27|35.07|35.25|35.05|35.34|35.14|35.25|35.05|56
1723174500000|2024-08-09 03:35:00|35.24|35.04|35.21|35.01|35.25|35.05|35.2|35|19
1723174800000|2024-08-09 03:40:00|35.2|35|35.26|35.06|35.27|35.07|35.19|34.99|17
1723175100000|2024-08-09 03:45:00|35.27|35.07|35.27|35.07|35.28|35.08|35.25|35.05|15
1723175400000|2024-08-09 03:50:00|35.26|35.06|35.29|35.09|35.31|35.11|35.24|35.04|21
1723175700000|2024-08-09 03:55:00|35.3|35.1|35.31|35.11|35.32|35.12|35.29|35.09|60
1723176000000|2024-08-09 04:00:00|35.3|35.1|35.23|35.03|35.31|35.11|35.22|35.02|63
1723176300000|2024-08-09 04:05:00|35.22|35.02|35.27|35.07|35.3|35.1|35.19|34.99|38
1723176600000|2024-08-09 04:10:00|35.26|35.06|35.16|34.96|35.31|35.11|35.15|34.95|59
1723176900000|2024-08-09 04:15:00|35.15|34.95|35.23|35.03|35.23|35.03|35.1|34.9|46
1723177200000|2024-08-09 04:20:00|35.22|35.02|35.15|34.95|35.25|35.05|35.15|34.95|40
1723177500000|2024-08-09 04:25:00|35.14|34.94|35.03|34.83|35.15|34.95|35.03|34.83|60
1723177800000|2024-08-09 04:30:00|35.02|34.82|35.08|34.88|35.09|34.89|34.99|34.79|53
1723178100000|2024-08-09 04:35:00|35.07|34.87|34.99|34.79|35.08|34.88|34.99|34.79|15
1723178400000|2024-08-09 04:40:00|34.98|34.78|34.93|34.73|34.98|34.78|34.89|34.69|79
1723178700000|2024-08-09 04:45:00|34.94|34.74|34.83|34.63|34.94|34.74|34.78|34.58|72
1723179000000|2024-08-09 04:50:00|34.82|34.62|34.76|34.56|34.83|34.63|34.72|34.52|52
1723179300000|2024-08-09 04:55:00|34.77|34.57|34.68|34.48|34.77|34.57|34.66|34.46|42
1723179600000|2024-08-09 05:00:00|34.67|34.47|34.57|34.37|34.76|34.56|34.57|34.37|94
1723179900000|2024-08-09 05:05:00|34.58|34.38|34.74|34.54|34.77|34.57|34.57|34.37|90
1723180200000|2024-08-09 05:10:00|34.75|34.55|34.79|34.59|34.79|34.59|34.74|34.54|75
1723180500000|2024-08-09 05:15:00|34.78|34.58|34.91|34.71|34.91|34.71|34.78|34.58|19
1723180800000|2024-08-09 05:20:00|34.9|34.7|34.92|34.72|34.97|34.77|34.86|34.66|133
1723181100000|2024-08-09 05:25:00|34.93|34.73|34.84|34.64|34.93|34.73|34.82|34.62|88
1723181400000|2024-08-09 05:30:00|34.85|34.65|34.93|34.73|34.94|34.74|34.85|34.65|93
1723181700000|2024-08-09 05:35:00|34.92|34.72|34.96|34.76|34.97|34.77|34.9|34.7|79
1723182000000|2024-08-09 05:40:00|34.95|34.75|35|34.8|35|34.8|34.95|34.75|90
1723182300000|2024-08-09 05:45:00|35.01|34.81|34.93|34.73|35.01|34.81|34.93|34.73|29
1723182600000|2024-08-09 05:50:00|34.92|34.72|34.94|34.74|34.96|34.76|34.89|34.69|102
1723182900000|2024-08-09 05:55:00|34.93|34.73|34.97|34.77|34.97|34.77|34.92|34.72|159
1723183200000|2024-08-09 06:00:00|34.96|34.76|34.92|34.72|34.97|34.77|34.88|34.68|45
1723183500000|2024-08-09 06:05:00|34.93|34.73|34.89|34.69|34.96|34.76|34.87|34.67|57
1723183800000|2024-08-09 06:10:00|34.88|34.68|34.91|34.71|34.93|34.73|34.88|34.68|34
1723184100000|2024-08-09 06:15:00|34.9|34.7|34.92|34.72|34.93|34.73|34.88|34.68|97
1723184400000|2024-08-09 06:20:00|34.93|34.73|34.91|34.71|34.94|34.74|34.89|34.69|101
1723184700000|2024-08-09 06:25:00|34.9|34.7|34.84|34.64|34.9|34.7|34.82|34.62|27
1723185000000|2024-08-09 06:30:00|34.85|34.65|34.97|34.77|34.97|34.77|34.85|34.65|128
1723185300000|2024-08-09 06:35:00|34.96|34.76|35.03|34.83|35.06|34.86|34.96|34.76|138
1723185600000|2024-08-09 06:40:00|35.04|34.84|35.05|34.85|35.07|34.87|34.98|34.78|111
1723185900000|2024-08-09 06:45:00|35.04|34.84|34.99|34.79|35.05|34.85|34.95|34.75|86
1723186200000|2024-08-09 06:50:00|34.98|34.78|34.94|34.74|34.98|34.78|34.92|34.72|80
1723186500000|2024-08-09 06:55:00|34.95|34.75|34.96|34.76|34.97|34.77|34.94|34.74|52
1723186800000|2024-08-09 07:00:00|34.95|34.75|34.95|34.75|34.96|34.76|34.92|34.72|23
1723187100000|2024-08-09 07:05:00|34.96|34.76|34.94|34.74|35|34.8|34.94|34.74|41
1723187400000|2024-08-09 07:10:00|34.93|34.73|34.92|34.72|34.97|34.77|34.92|34.72|42
1723187700000|2024-08-09 07:15:00|34.93|34.73|35.04|34.84|35.04|34.84|34.92|34.72|80
1723188000000|2024-08-09 07:20:00|35.03|34.83|35.02|34.82|35.07|34.87|35.02|34.82|105
1723188300000|2024-08-09 07:25:00|35.01|34.81|35.04|34.84|35.05|34.85|34.98|34.78|34
1723188600000|2024-08-09 07:30:00|35.05|34.85|34.98|34.78|35.05|34.85|34.97|34.77|28
1723188900000|2024-08-09 07:35:00|34.97|34.77|34.88|34.68|34.98|34.78|34.88|34.68|34
1723189200000|2024-08-09 07:40:00|34.87|34.67|34.88|34.68|34.88|34.68|34.84|34.64|22
1723189500000|2024-08-09 07:45:00|34.87|34.67|34.89|34.69|34.89|34.69|34.86|34.66|23
1723189800000|2024-08-09 07:50:00|34.88|34.68|34.82|34.62|34.88|34.68|34.82|34.62|41
1723190100000|2024-08-09 07:55:00|34.83|34.63|34.86|34.66|34.88|34.68|34.83|34.63|14
1723190400000|2024-08-09 08:00:00|34.87|34.67|34.85|34.65|34.89|34.69|34.82|34.62|23
1723190700000|2024-08-09 08:05:00|34.86|34.66|34.77|34.57|34.86|34.66|34.76|34.56|34
1723191000000|2024-08-09 08:10:00|34.76|34.56|34.69|34.49|34.76|34.56|34.69|34.49|20
1723191300000|2024-08-09 08:15:00|34.7|34.5|34.8|34.6|34.81|34.61|34.67|34.47|46
1723191600000|2024-08-09 08:20:00|34.81|34.61|34.73|34.53|34.82|34.62|34.73|34.53|11
1723191900000|2024-08-09 08:25:00|34.74|34.54|34.74|34.54|34.77|34.57|34.72|34.52|31
1723192200000|2024-08-09 08:30:00|34.75|34.55|34.76|34.56|34.82|34.62|34.75|34.55|75
1723192500000|2024-08-09 08:35:00|34.75|34.55|34.77|34.57|34.79|34.59|34.74|34.54|47
1723192800000|2024-08-09 08:40:00|34.76|34.56|34.78|34.58|34.78|34.58|34.72|34.52|47
1723193100000|2024-08-09 08:45:00|34.79|34.59|34.83|34.63|34.87|34.67|34.78|34.58|24
1723193400000|2024-08-09 08:50:00|34.82|34.62|34.85|34.65|34.85|34.65|34.81|34.61|12
1723193700000|2024-08-09 08:55:00|34.86|34.66|34.82|34.62|34.86|34.66|34.82|34.62|7
1723194000000|2024-08-09 09:00:00|34.83|34.63|34.8|34.6|34.83|34.63|34.8|34.6|24
1723194300000|2024-08-09 09:05:00|34.81|34.61|34.82|34.62|34.82|34.62|34.8|34.6|34
1723194600000|2024-08-09 09:10:00|34.81|34.61|34.74|34.54|34.82|34.62|34.74|34.54|27
1723194900000|2024-08-09 09:15:00|34.73|34.53|34.7|34.5|34.74|34.54|34.7|34.5|26
1723195200000|2024-08-09 09:20:00|34.69|34.49|34.66|34.46|34.7|34.5|34.62|34.42|67
1723195500000|2024-08-09 09:25:00|34.67|34.47|34.65|34.45|34.74|34.54|34.65|34.45|79
1723195800000|2024-08-09 09:30:00|34.64|34.44|34.56|34.36|34.64|34.44|34.56|34.36|33
1723196100000|2024-08-09 09:35:00|34.57|34.37|34.51|34.31|34.57|34.37|34.49|34.29|74
1723196400000|2024-08-09 09:40:00|34.5|34.3|34.53|34.33|34.55|34.35|34.48|34.28|188
1723196700000|2024-08-09 09:45:00|34.54|34.34|34.6|34.4|34.63|34.43|34.53|34.33|38
1723197000000|2024-08-09 09:50:00|34.59|34.39|34.57|34.37|34.62|34.42|34.56|34.36|37
1723197300000|2024-08-09 09:55:00|34.58|34.38|34.54|34.34|34.59|34.39|34.5|34.3|45
1723197600000|2024-08-09 10:00:00|34.53|34.33|34.49|34.29|34.55|34.35|34.46|34.26|85
1723197900000|2024-08-09 10:05:00|34.5|34.3|34.52|34.32|34.56|34.36|34.5|34.3|31
1723198200000|2024-08-09 10:10:00|34.53|34.33|34.55|34.35|34.55|34.35|34.53|34.33|9
1723198500000|2024-08-09 10:15:00|34.54|34.34|34.49|34.29|34.59|34.39|34.49|34.29|48
1723198800000|2024-08-09 10:20:00|34.48|34.28|34.3|34.1|34.48|34.28|34.15|33.95|197
1723199100000|2024-08-09 10:25:00|34.31|34.11|34.44|34.24|34.44|34.24|34.3|34.1|102
1723199400000|2024-08-09 10:30:00|34.43|34.23|34.43|34.23|34.47|34.27|34.35|34.15|112
1723199700000|2024-08-09 10:35:00|34.42|34.22|34.34|34.14|34.42|34.22|34.3|34.1|81
1723200000000|2024-08-09 10:40:00|34.35|34.15|34.27|34.07|34.35|34.15|34.22|34.02|84
1723200300000|2024-08-09 10:45:00|34.26|34.06|34.3|34.1|34.33|34.13|34.25|34.05|87
1723200600000|2024-08-09 10:50:00|34.29|34.09|34.34|34.14|34.34|34.14|34.28|34.08|42
1723200900000|2024-08-09 10:55:00|34.35|34.15|34.36|34.16|34.36|34.16|34.33|34.13|74
1723201200000|2024-08-09 11:00:00|34.35|34.15|34.43|34.23|34.46|34.26|34.35|34.15|51
1723201500000|2024-08-09 11:05:00|34.42|34.22|34.35|34.15|34.44|34.24|34.35|34.15|50
1723201800000|2024-08-09 11:10:00|34.36|34.16|34.32|34.12|34.36|34.16|34.31|34.11|17
1723202100000|2024-08-09 11:15:00|34.31|34.11|34.32|34.12|34.36|34.16|34.29|34.09|36
1723202400000|2024-08-09 11:20:00|34.31|34.11|34.4|34.2|34.44|34.24|34.31|34.11|24
1723202700000|2024-08-09 11:25:00|34.39|34.19|34.27|34.07|34.41|34.21|34.25|34.05|79
1723203000000|2024-08-09 11:30:00|34.28|34.08|34.28|34.08|34.3|34.1|34.25|34.05|49
1723203300000|2024-08-09 11:35:00|34.29|34.09|34.36|34.16|34.36|34.16|34.28|34.08|34
1723203600000|2024-08-09 11:40:00|34.37|34.17|34.34|34.14|34.4|34.2|34.33|34.13|26
1723203900000|2024-08-09 11:45:00|34.33|34.13|34.32|34.12|34.38|34.18|34.31|34.11|42
1723204200000|2024-08-09 11:50:00|34.33|34.13|34.34|34.14|34.37|34.17|34.31|34.11|24
1723204500000|2024-08-09 11:55:00|34.35|34.15|34.38|34.18|34.39|34.19|34.35|34.15|28
1723204800000|2024-08-09 12:00:00|34.39|34.19|34.34|34.14|34.39|34.19|34.34|34.14|12
1723205100000|2024-08-09 12:05:00|34.31|34.11|34.36|34.16|34.39|34.19|34.29|34.09|96
1723205400000|2024-08-09 12:10:00|34.35|34.15|34.34|34.14|34.41|34.21|34.32|34.12|57
1723205700000|2024-08-09 12:15:00|34.35|34.15|34.41|34.21|34.44|34.24|34.35|34.15|65
1723206000000|2024-08-09 12:20:00|34.4|34.2|34.27|34.07|34.41|34.21|34.26|34.06|98
1723206300000|2024-08-09 12:25:00|34.28|34.08|34.23|34.03|34.31|34.11|34.22|34.02|62
1723206600000|2024-08-09 12:30:00|34.22|34.02|34.2|34|34.26|34.06|34.17|33.97|59
1723206900000|2024-08-09 12:35:00|34.19|33.99|34.24|34.04|34.25|34.05|34.13|33.93|91
1723207200000|2024-08-09 12:40:00|34.23|34.03|34.25|34.05|34.28|34.08|34.21|34.01|68
1723207500000|2024-08-09 12:45:00|34.24|34.04|34.25|34.05|34.28|34.08|34.24|34.04|90
1723207800000|2024-08-09 12:50:00|34.24|34.04|34.23|34.03|34.28|34.08|34.15|33.95|168
1723208100000|2024-08-09 12:55:00|34.24|34.04|34.26|34.06|34.28|34.08|34.24|34.04|39
1723208400000|2024-08-09 13:00:00|34.25|34.05|34.26|34.06|34.26|34.06|34.21|34.01|64
1723208700000|2024-08-09 13:05:00|34.27|34.07|34.35|34.15|34.39|34.19|34.27|34.07|144
1723209000000|2024-08-09 13:10:00|34.34|34.14|34.2|34|34.35|34.15|34.2|34|85
1723209300000|2024-08-09 13:15:00|34.19|33.99|34.16|33.96|34.21|34.01|34.11|33.91|236
1723209600000|2024-08-09 13:20:00|34.15|33.95|34.1|33.9|34.16|33.96|34.09|33.89|160
1723209900000|2024-08-09 13:25:00|34.11|33.91|34.21|34.01|34.21|34.01|34.1|33.9|79
1723210200000|2024-08-09 13:30:00|34.22|34.02|34.1|33.9|34.25|34.05|34.08|33.88|219
1723210500000|2024-08-09 13:35:00|34.09|33.89|34.01|33.81|34.1|33.9|33.89|33.69|239
1723210800000|2024-08-09 13:40:00|34|33.8|33.97|33.77|34.07|33.87|33.92|33.72|126
1723211100000|2024-08-09 13:45:00|33.98|33.78|34.11|33.91|34.11|33.91|33.96|33.76|172
1723211400000|2024-08-09 13:50:00|34.1|33.9|34.24|34.04|34.28|34.08|34.1|33.9|183
1723211700000|2024-08-09 13:55:00|34.25|34.05|34.31|34.11|34.32|34.12|34.24|34.04|100
1723212000000|2024-08-09 14:00:00|34.3|34.1|34.7|34.5|34.71|34.51|34.29|34.09|197
1723212300000|2024-08-09 14:05:00|34.69|34.49|34.44|34.24|34.73|34.53|34.36|34.16|301
1723212600000|2024-08-09 14:10:00|34.45|34.25|34.55|34.35|34.65|34.45|34.45|34.25|234
1723212900000|2024-08-09 14:15:00|34.54|34.34|34.4|34.2|34.56|34.36|34.39|34.19|154
1723213200000|2024-08-09 14:20:00|34.38|34.18|34.32|34.12|34.46|34.26|34.29|34.09|223
1723213500000|2024-08-09 14:25:00|34.33|34.13|34.26|34.06|34.42|34.22|34.23|34.03|215
1723213800000|2024-08-09 14:30:00|34.24|34.04|33.94|33.74|34.25|34.05|33.86|33.66|234
1723214100000|2024-08-09 14:35:00|33.93|33.73|33.92|33.72|33.94|33.74|33.77|33.57|348
1723214400000|2024-08-09 14:40:00|33.93|33.73|34|33.8|34.04|33.84|33.91|33.71|234
1723214700000|2024-08-09 14:45:00|34.01|33.81|34.22|34.02|34.24|34.04|34|33.8|147
1723215000000|2024-08-09 14:50:00|34.21|34.01|34.35|34.15|34.37|34.17|34.17|33.97|217
1723215300000|2024-08-09 14:55:00|34.34|34.14|34.34|34.14|34.38|34.18|34.31|34.11|111
1723215600000|2024-08-09 15:00:00|34.33|34.13|34.48|34.28|34.49|34.29|34.32|34.12|156
1723215900000|2024-08-09 15:05:00|34.49|34.29|34.35|34.15|34.49|34.29|34.34|34.14|111
1723216200000|2024-08-09 15:10:00|34.36|34.16|34.31|34.11|34.36|34.16|34.25|34.05|138
1723216500000|2024-08-09 15:15:00|34.32|34.12|34.35|34.15|34.45|34.25|34.32|34.12|91
1723216800000|2024-08-09 15:20:00|34.36|34.16|34.36|34.16|34.38|34.18|34.27|34.07|118
1723217100000|2024-08-09 15:25:00|34.37|34.17|34.25|34.05|34.38|34.18|34.24|34.04|83
1723217400000|2024-08-09 15:30:00|34.26|34.06|34.3|34.1|34.33|34.13|34.25|34.05|95
1723217700000|2024-08-09 15:35:00|34.31|34.11|34.16|33.96|34.31|34.11|34.1|33.9|148
1723218000000|2024-08-09 15:40:00|34.15|33.95|34.28|34.08|34.28|34.08|34.14|33.94|125
1723218300000|2024-08-09 15:45:00|34.29|34.09|34.27|34.07|34.35|34.15|34.26|34.06|207
1723218600000|2024-08-09 15:50:00|34.26|34.06|34.24|34.04|34.26|34.06|34.21|34.01|40
1723218900000|2024-08-09 15:55:00|34.25|34.05|34.19|33.99|34.27|34.07|34.19|33.99|32
1723219200000|2024-08-09 16:00:00|34.2|34|34.23|34.03|34.3|34.1|34.15|33.95|88
1723219500000|2024-08-09 16:05:00|34.24|34.04|34.35|34.15|34.35|34.15|34.24|34.04|81
1723219800000|2024-08-09 16:10:00|34.36|34.16|34.43|34.23|34.44|34.24|34.36|34.16|62
1723220100000|2024-08-09 16:15:00|34.44|34.24|34.44|34.24|34.46|34.26|34.41|34.21|45
1723220400000|2024-08-09 16:20:00|34.43|34.23|34.38|34.18|34.53|34.33|34.36|34.16|114
1723220700000|2024-08-09 16:25:00|34.37|34.17|34.54|34.34|34.56|34.36|34.37|34.17|59
1723221000000|2024-08-09 16:30:00|34.55|34.35|34.51|34.31|34.61|34.41|34.51|34.31|105
1723221300000|2024-08-09 16:35:00|34.52|34.32|34.57|34.37|34.59|34.39|34.45|34.25|73
1723221600000|2024-08-09 16:40:00|34.58|34.38|34.49|34.29|34.58|34.38|34.49|34.29|60
1723221900000|2024-08-09 16:45:00|34.48|34.28|34.49|34.29|34.5|34.3|34.43|34.23|80
1723222200000|2024-08-09 16:50:00|34.5|34.3|34.47|34.27|34.54|34.34|34.46|34.26|70
1723222500000|2024-08-09 16:55:00|34.48|34.28|34.56|34.36|34.57|34.37|34.48|34.28|111
1723222800000|2024-08-09 17:00:00|34.55|34.35|34.53|34.33|34.56|34.36|34.5|34.3|40
1723223100000|2024-08-09 17:05:00|34.52|34.32|34.55|34.35|34.55|34.35|34.5|34.3|34
1723223400000|2024-08-09 17:10:00|34.56|34.36|34.64|34.44|34.66|34.46|34.56|34.36|36
1723223700000|2024-08-09 17:15:00|34.65|34.45|34.61|34.41|34.71|34.51|34.6|34.4|109
1723224000000|2024-08-09 17:20:00|34.6|34.4|34.55|34.35|34.61|34.41|34.53|34.33|142
1723224300000|2024-08-09 17:25:00|34.54|34.34|34.59|34.39|34.59|34.39|34.52|34.32|81
1723224600000|2024-08-09 17:30:00|34.6|34.4|34.7|34.5|34.71|34.51|34.6|34.4|119
1723224900000|2024-08-09 17:35:00|34.71|34.51|34.69|34.49|34.72|34.52|34.68|34.48|79
1723225200000|2024-08-09 17:40:00|34.7|34.5|34.82|34.62|34.85|34.65|34.69|34.49|97
1723225500000|2024-08-09 17:45:00|34.83|34.63|34.88|34.68|34.89|34.69|34.83|34.63|55
1723225800000|2024-08-09 17:50:00|34.89|34.69|34.79|34.59|34.94|34.74|34.76|34.56|60
1723226100000|2024-08-09 17:55:00|34.78|34.58|34.66|34.46|34.78|34.58|34.65|34.45|47
1723226400000|2024-08-09 18:00:00|34.65|34.45|34.73|34.53|34.74|34.54|34.61|34.41|101
1723226700000|2024-08-09 18:05:00|34.74|34.54|34.8|34.6|34.81|34.61|34.74|34.54|52
1723227000000|2024-08-09 18:10:00|34.79|34.59|34.67|34.47|34.79|34.59|34.62|34.42|59
1723227300000|2024-08-09 18:15:00|34.68|34.48|34.58|34.38|34.7|34.5|34.57|34.37|52
1723227600000|2024-08-09 18:20:00|34.59|34.39|34.54|34.34|34.59|34.39|34.51|34.31|44
1723227900000|2024-08-09 18:25:00|34.55|34.35|34.66|34.46|34.68|34.48|34.55|34.35|38
1723228200000|2024-08-09 18:30:00|34.67|34.47|34.67|34.47|34.71|34.51|34.65|34.45|34
1723228500000|2024-08-09 18:35:00|34.66|34.46|34.7|34.5|34.72|34.52|34.64|34.44|46
1723228800000|2024-08-09 18:40:00|34.69|34.49|34.67|34.47|34.72|34.52|34.64|34.44|73
1723229100000|2024-08-09 18:45:00|34.68|34.48|34.68|34.48|34.74|34.54|34.66|34.46|57
1723229400000|2024-08-09 18:50:00|34.69|34.49|34.69|34.49|34.71|34.51|34.62|34.42|79
1723229700000|2024-08-09 18:55:00|34.7|34.5|34.76|34.56|34.76|34.56|34.69|34.49|25
1723230000000|2024-08-09 19:00:00|34.75|34.55|34.74|34.54|34.76|34.56|34.71|34.51|38
1723230300000|2024-08-09 19:05:00|34.73|34.53|34.67|34.47|34.74|34.54|34.64|34.44|59
1723230600000|2024-08-09 19:10:00|34.66|34.46|34.73|34.53|34.73|34.53|34.63|34.43|40
1723230900000|2024-08-09 19:15:00|34.75|34.55|34.82|34.62|34.83|34.63|34.75|34.55|33
1723231200000|2024-08-09 19:20:00|34.81|34.61|34.79|34.59|34.81|34.61|34.72|34.52|70
1723231500000|2024-08-09 19:25:00|34.8|34.6|34.83|34.63|34.83|34.63|34.79|34.59|26
1723231800000|2024-08-09 19:30:00|34.82|34.62|34.77|34.57|34.83|34.63|34.76|34.56|41
1723232100000|2024-08-09 19:35:00|34.78|34.58|34.9|34.7|34.9|34.7|34.78|34.58|104
1723232400000|2024-08-09 19:40:00|34.89|34.69|34.86|34.66|34.96|34.76|34.83|34.63|173
1723232700000|2024-08-09 19:45:00|34.87|34.67|34.9|34.7|34.92|34.72|34.86|34.66|78
1723233000000|2024-08-09 19:50:00|34.91|34.71|34.81|34.61|34.91|34.71|34.81|34.61|38
1723233300000|2024-08-09 19:55:00|34.82|34.62|34.91|34.71|34.92|34.72|34.82|34.62|46
1723233600000|2024-08-09 20:00:00|34.9|34.7|34.88|34.68|34.93|34.73|34.87|34.67|107
1723233900000|2024-08-09 20:05:00|35.48|34.08|35.53|34.13|35.53|34.13|35.46|34.06|26
1723234200000|2024-08-09 20:10:00|35.52|34.12|35.52|34.12|35.53|34.13|35.49|34.09|57
1723234500000|2024-08-09 20:15:00|35.51|34.11|35.52|34.12|35.62|34.22|35.51|34.11|48
1723234800000|2024-08-09 20:20:00|35.51|34.11|35.47|34.07|35.53|34.13|35.46|34.06|28
1723235100000|2024-08-09 20:25:00|35.46|34.06|35.53|34.13|35.56|34.16|35.46|34.06|77
1723235400000|2024-08-09 20:30:00|35.52|34.12|35.62|34.22|35.63|34.23|35.52|34.12|94
1723235700000|2024-08-09 20:35:00|35.63|34.23|35.58|34.18|35.64|34.24|35.58|34.18|46
1723236000000|2024-08-09 20:40:00|35.57|34.17|35.49|34.09|35.59|34.19|35.48|34.08|67
1723236300000|2024-08-09 20:45:00|35.5|34.1|35.5|34.1|35.52|34.12|35.48|34.08|47
1723236600000|2024-08-09 20:50:00|35.49|34.09|35.62|34.22|35.62|34.22|35.49|34.09|74
1723236900000|2024-08-09 20:55:00|35.61|34.21|35.63|34.23|35.65|34.25|35.59|34.19|40
1723273200000|2024-08-10 07:00:00|35.35|33.95|35.37|33.97|35.39|33.99|35.34|33.94|27
1723273500000|2024-08-10 07:05:00|35.36|33.96|35.37|33.97|35.38|33.98|35.36|33.96|34
1723273800000|2024-08-10 07:10:00|35.36|33.96|35.39|33.99|35.39|33.99|35.33|33.93|42
1723274100000|2024-08-10 07:15:00|35.38|33.98|35.41|34.01|35.42|34.02|35.35|33.95|24
1723274400000|2024-08-10 07:20:00|35.4|34|35.42|34.02|35.46|34.06|35.4|34|65
1723274700000|2024-08-10 07:25:00|35.41|34.01|35.42|34.02|35.43|34.03|35.39|33.99|10
1723275000000|2024-08-10 07:30:00|35.41|34.01|35.33|33.93|35.41|34.01|35.32|33.92|19
1723275300000|2024-08-10 07:35:00|35.32|33.92|35.37|33.97|35.37|33.97|35.31|33.91|46
1723275600000|2024-08-10 07:40:00|35.36|33.96|35.34|33.94|35.37|33.97|35.33|33.93|19
1723275900000|2024-08-10 07:45:00|35.35|33.95|35.39|33.99|35.39|33.99|35.34|33.94|42
1723276200000|2024-08-10 07:50:00|35.38|33.98|35.4|34|35.41|34.01|35.37|33.97|23
1723276500000|2024-08-10 07:55:00|35.39|33.99|35.4|34|35.41|34.01|35.37|33.97|25
1723276800000|2024-08-10 08:00:00|35.41|34.01|35.42|34.02|35.46|34.06|35.4|34|58
1723277100000|2024-08-10 08:05:00|35.41|34.01|35.34|33.94|35.42|34.02|35.34|33.94|54
1723277400000|2024-08-10 08:10:00|35.33|33.93|35.32|33.92|35.35|33.95|35.32|33.92|32
1723277700000|2024-08-10 08:15:00|35.31|33.91|35.35|33.95|35.35|33.95|35.29|33.89|23
1723278000000|2024-08-10 08:20:00|35.34|33.94|35.33|33.93|35.36|33.96|35.32|33.92|22
1723278300000|2024-08-10 08:25:00|35.32|33.92|35.34|33.94|35.34|33.94|35.32|33.92|33
1723278600000|2024-08-10 08:30:00|35.35|33.95|35.37|33.97|35.38|33.98|35.35|33.95|33
1723278900000|2024-08-10 08:35:00|35.36|33.96|35.31|33.91|35.36|33.96|35.3|33.9|24
1723279200000|2024-08-10 08:40:00|35.3|33.9|35.3|33.9|35.31|33.91|35.28|33.88|11
1723279500000|2024-08-10 08:45:00|35.31|33.91|35.35|33.95|35.38|33.98|35.31|33.91|49
1723279800000|2024-08-10 08:50:00|35.36|33.96|35.35|33.95|35.37|33.97|35.35|33.95|12
1723280100000|2024-08-10 08:55:00|35.36|33.96|35.31|33.91|35.36|33.96|35.31|33.91|14
1723280400000|2024-08-10 09:00:00|35.32|33.92|35.35|33.95|35.36|33.96|35.31|33.91|36
1723280700000|2024-08-10 09:05:00|35.34|33.94|35.34|33.94|35.36|33.96|35.32|33.92|51
1723281000000|2024-08-10 09:10:00|35.35|33.95|35.35|33.95|35.35|33.95|35.31|33.91|15
1723281300000|2024-08-10 09:15:00|35.36|33.96|35.34|33.94|35.37|33.97|35.34|33.94|19
1723281600000|2024-08-10 09:20:00|35.33|33.93|35.3|33.9|35.35|33.95|35.3|33.9|26
1723281900000|2024-08-10 09:25:00|35.29|33.89|35.32|33.92|35.32|33.92|35.28|33.88|26
1723282200000|2024-08-10 09:30:00|35.31|33.91|35.45|34.05|35.45|34.05|35.31|33.91|63
1723282500000|2024-08-10 09:35:00|35.44|34.04|35.52|34.12|35.52|34.12|35.43|34.03|37
1723282800000|2024-08-10 09:40:00|35.53|34.13|35.46|34.06|35.54|34.14|35.46|34.06|40
1723283100000|2024-08-10 09:45:00|35.47|34.07|35.45|34.05|35.48|34.08|35.44|34.04|11
1723283400000|2024-08-10 09:50:00|35.46|34.06|35.48|34.08|35.52|34.12|35.46|34.06|35
1723283700000|2024-08-10 09:55:00|35.49|34.09|35.44|34.04|35.49|34.09|35.42|34.02|37
1723284000000|2024-08-10 10:00:00|35.46|34.06|35.43|34.03|35.48|34.08|35.41|34.01|74
1723284300000|2024-08-10 10:05:00|35.44|34.04|35.48|34.08|35.49|34.09|35.42|34.02|31
1723284600000|2024-08-10 10:10:00|35.49|34.09|35.47|34.07|35.49|34.09|35.47|34.07|39
1723284900000|2024-08-10 10:15:00|35.46|34.06|35.48|34.08|35.49|34.09|35.46|34.06|48
1723285200000|2024-08-10 10:20:00|35.49|34.09|35.44|34.04|35.49|34.09|35.44|34.04|42
1723285500000|2024-08-10 10:25:00|35.43|34.03|35.42|34.02|35.43|34.03|35.36|33.96|52
1723285800000|2024-08-10 10:30:00|35.41|34.01|35.43|34.03|35.47|34.07|35.41|34.01|65
1723286100000|2024-08-10 10:35:00|35.42|34.02|35.47|34.07|35.47|34.07|35.41|34.01|69
1723286400000|2024-08-10 10:40:00|35.46|34.06|35.48|34.08|35.49|34.09|35.46|34.06|6
1723286700000|2024-08-10 10:45:00|35.49|34.09|35.52|34.12|35.52|34.12|35.48|34.08|16
1723287000000|2024-08-10 10:50:00|35.51|34.11|35.52|34.12|35.53|34.13|35.49|34.09|22
1723287300000|2024-08-10 10:55:00|35.51|34.11|35.46|34.06|35.52|34.12|35.46|34.06|28
1723287600000|2024-08-10 11:00:00|35.47|34.07|35.42|34.02|35.47|34.07|35.41|34.01|22
1723287900000|2024-08-10 11:05:00|35.41|34.01|35.44|34.04|35.45|34.05|35.41|34.01|20
1723288200000|2024-08-10 11:10:00|35.43|34.03|35.43|34.03|35.46|34.06|35.43|34.03|27
1723288500000|2024-08-10 11:15:00|35.44|34.04|35.47|34.07|35.48|34.08|35.43|34.03|32
1723288800000|2024-08-10 11:20:00|35.46|34.06|35.44|34.04|35.46|34.06|35.42|34.02|11
1723289100000|2024-08-10 11:25:00|35.43|34.03|35.41|34.01|35.44|34.04|35.41|34.01|35
1723289400000|2024-08-10 11:30:00|35.42|34.02|35.45|34.05|35.45|34.05|35.42|34.02|22
1723289700000|2024-08-10 11:35:00|35.44|34.04|35.49|34.09|35.51|34.11|35.44|34.04|54
1723290000000|2024-08-10 11:40:00|35.5|34.1|35.47|34.07|35.5|34.1|35.47|34.07|72
1723290300000|2024-08-10 11:45:00|35.46|34.06|35.43|34.03|35.48|34.08|35.43|34.03|18
1723290600000|2024-08-10 11:50:00|35.44|34.04|35.45|34.05|35.47|34.07|35.43|34.03|53
1723290900000|2024-08-10 11:55:00|35.46|34.06|35.49|34.09|35.49|34.09|35.45|34.05|22
1723291200000|2024-08-10 12:00:00|35.48|34.08|35.48|34.08|35.48|34.08|35.46|34.06|17
1723291500000|2024-08-10 12:05:00|35.47|34.07|35.45|34.05|35.48|34.08|35.44|34.04|11
1723291800000|2024-08-10 12:10:00|35.44|34.04|35.45|34.05|35.45|34.05|35.43|34.03|24
1723292100000|2024-08-10 12:15:00|35.44|34.04|35.47|34.07|35.47|34.07|35.44|34.04|15
1723292400000|2024-08-10 12:20:00|35.46|34.06|35.46|34.06|35.46|34.06|35.42|34.02|15
1723292700000|2024-08-10 12:25:00|35.47|34.07|35.46|34.06|35.47|34.07|35.45|34.05|20
1723293000000|2024-08-10 12:30:00|35.47|34.07|35.45|34.05|35.49|34.09|35.45|34.05|34
1723293300000|2024-08-10 12:35:00|35.44|34.04|35.38|33.98|35.44|34.04|35.38|33.98|72
1723293600000|2024-08-10 12:40:00|35.39|33.99|35.4|34|35.42|34.02|35.39|33.99|18
1723293900000|2024-08-10 12:45:00|35.39|33.99|35.38|33.98|35.39|33.99|35.35|33.95|24
1723294200000|2024-08-10 12:50:00|35.39|33.99|35.42|34.02|35.42|34.02|35.36|33.96|46
1723294500000|2024-08-10 12:55:00|35.41|34.01|35.41|34.01|35.42|34.02|35.41|34.01|167
1723294800000|2024-08-10 13:00:00|35.4|34|35.37|33.97|35.42|34.02|35.36|33.96|58
1723295100000|2024-08-10 13:05:00|35.36|33.96|35.32|33.92|35.36|33.96|35.3|33.9|26
1723295400000|2024-08-10 13:10:00|35.31|33.91|35.3|33.9|35.32|33.92|35.28|33.88|24
1723295700000|2024-08-10 13:15:00|35.29|33.89|35.27|33.87|35.3|33.9|35.23|33.83|79
1723296000000|2024-08-10 13:20:00|35.28|33.88|35.33|33.93|35.37|33.97|35.27|33.87|50
1723296300000|2024-08-10 13:25:00|35.34|33.94|35.34|33.94|35.36|33.96|35.32|33.92|33
1723296600000|2024-08-10 13:30:00|35.35|33.95|35.35|33.95|35.37|33.97|35.34|33.94|49
1723296900000|2024-08-10 13:35:00|35.34|33.94|35.35|33.95|35.37|33.97|35.33|33.93|20
1723297200000|2024-08-10 13:40:00|35.34|33.94|35.29|33.89|35.34|33.94|35.28|33.88|38
1723297500000|2024-08-10 13:45:00|35.28|33.88|35.27|33.87|35.31|33.91|35.25|33.85|32
1723297800000|2024-08-10 13:50:00|35.26|33.86|35.23|33.83|35.26|33.86|35.19|33.79|66
1723298100000|2024-08-10 13:55:00|35.22|33.82|35.15|33.75|35.22|33.82|35.15|33.75|30
1723298400000|2024-08-10 14:00:00|35.16|33.76|35.21|33.81|35.21|33.81|35.14|33.74|54
1723298700000|2024-08-10 14:05:00|35.2|33.8|35.24|33.84|35.24|33.84|35.18|33.78|43
1723299000000|2024-08-10 14:10:00|35.25|33.85|35.24|33.84|35.28|33.88|35.21|33.81|44
1723299300000|2024-08-10 14:15:00|35.25|33.85|35.24|33.84|35.27|33.87|35.19|33.79|66
1723299600000|2024-08-10 14:20:00|35.23|33.83|35.23|33.83|35.25|33.85|35.21|33.81|49
1723299900000|2024-08-10 14:25:00|35.24|33.84|35.23|33.83|35.24|33.84|35.2|33.8|38
1723300200000|2024-08-10 14:30:00|35.22|33.82|35.25|33.85|35.25|33.85|35.21|33.81|14
1723300500000|2024-08-10 14:35:00|35.26|33.86|35.31|33.91|35.32|33.92|35.26|33.86|28
1723300800000|2024-08-10 14:40:00|35.32|33.92|35.35|33.95|35.39|33.99|35.3|33.9|27
1723301100000|2024-08-10 14:45:00|35.34|33.94|35.32|33.92|35.36|33.96|35.3|33.9|21
1723301400000|2024-08-10 14:50:00|35.31|33.91|35.31|33.91|35.31|33.91|35.26|33.86|23
1723301700000|2024-08-10 14:55:00|35.32|33.92|35.31|33.91|35.32|33.92|35.28|33.88|37
1723302000000|2024-08-10 15:00:00|35.3|33.9|35.27|33.87|35.32|33.92|35.25|33.85|83
1723302300000|2024-08-10 15:05:00|35.28|33.88|35.38|33.98|35.38|33.98|35.27|33.87|53
1723302600000|2024-08-10 15:10:00|35.39|33.99|35.44|34.04|35.46|34.06|35.34|33.94|60
1723302900000|2024-08-10 15:15:00|35.45|34.05|35.45|34.05|35.48|34.08|35.42|34.02|71
1723303200000|2024-08-10 15:20:00|35.44|34.04|35.41|34.01|35.45|34.05|35.39|33.99|48
1723303500000|2024-08-10 15:25:00|35.42|34.02|35.47|34.07|35.47|34.07|35.4|34|36
1723303800000|2024-08-10 15:30:00|35.48|34.08|35.45|34.05|35.48|34.08|35.44|34.04|48
1723304100000|2024-08-10 15:35:00|35.44|34.04|35.46|34.06|35.48|34.08|35.43|34.03|66
1723304400000|2024-08-10 15:40:00|35.47|34.07|35.43|34.03|35.47|34.07|35.42|34.02|39
1723304700000|2024-08-10 15:45:00|35.42|34.02|35.38|33.98|35.42|34.02|35.36|33.96|58
1723305000000|2024-08-10 15:50:00|35.39|33.99|35.38|33.98|35.41|34.01|35.36|33.96|46
1723305300000|2024-08-10 15:55:00|35.37|33.97|35.28|33.88|35.37|33.97|35.27|33.87|44
1723305600000|2024-08-10 16:00:00|35.27|33.87|35.29|33.89|35.38|33.98|35.27|33.87|55
1723305900000|2024-08-10 16:05:00|35.3|33.9|35.41|34.01|35.41|34.01|35.28|33.88|70
1723306200000|2024-08-10 16:10:00|35.4|34|35.39|33.99|35.4|34|35.31|33.91|55
1723306500000|2024-08-10 16:15:00|35.38|33.98|35.4|34|35.4|34|35.29|33.89|80
1723306800000|2024-08-10 16:20:00|35.39|33.99|35.45|34.05|35.48|34.08|35.37|33.97|72
1723307100000|2024-08-10 16:25:00|35.46|34.06|35.49|34.09|35.49|34.09|35.44|34.04|48
1723307400000|2024-08-10 16:30:00|35.48|34.08|35.49|34.09|35.5|34.1|35.45|34.05|48
1723307700000|2024-08-10 16:35:00|35.48|34.08|35.42|34.02|35.48|34.08|35.42|34.02|17
1723308000000|2024-08-10 16:40:00|35.43|34.03|35.47|34.07|35.48|34.08|35.43|34.03|37
1723308300000|2024-08-10 16:45:00|35.46|34.06|35.44|34.04|35.47|34.07|35.44|34.04|69
1723308600000|2024-08-10 16:50:00|35.45|34.05|35.43|34.03|35.45|34.05|35.41|34.01|61
1723308900000|2024-08-10 16:55:00|35.44|34.04|35.48|34.08|35.48|34.08|35.44|34.04|37
1723309200000|2024-08-10 17:00:00|35.47|34.07|35.42|34.02|35.48|34.08|35.41|34.01|41
1723309500000|2024-08-10 17:05:00|35.43|34.03|35.47|34.07|35.47|34.07|35.36|33.96|49
1723309800000|2024-08-10 17:10:00|35.46|34.06|35.45|34.05|35.46|34.06|35.45|34.05|4
1723310100000|2024-08-10 17:15:00|35.44|34.04|35.43|34.03|35.44|34.04|35.38|33.98|82
1723310400000|2024-08-10 17:20:00|35.44|34.04|35.41|34.01|35.45|34.05|35.41|34.01|38
1723310700000|2024-08-10 17:25:00|35.4|34|35.38|33.98|35.4|34|35.36|33.96|63
1723311000000|2024-08-10 17:30:00|35.39|33.99|35.37|33.97|35.4|34|35.36|33.96|75
1723311300000|2024-08-10 17:35:00|35.38|33.98|35.36|33.96|35.38|33.98|35.32|33.92|30
1723311600000|2024-08-10 17:40:00|35.35|33.95|35.38|33.98|35.4|34|35.35|33.95|36
1723311900000|2024-08-10 17:45:00|35.39|33.99|35.37|33.97|35.39|33.99|35.35|33.95|29
1723312200000|2024-08-10 17:50:00|35.36|33.96|35.47|34.07|35.47|34.07|35.36|33.96|50
1723312500000|2024-08-10 17:55:00|35.46|34.06|35.43|34.03|35.47|34.07|35.4|34|82
1723312800000|2024-08-10 18:00:00|35.42|34.02|35.37|33.97|35.43|34.03|35.37|33.97|103
1723313100000|2024-08-10 18:05:00|35.36|33.96|35.37|33.97|35.38|33.98|35.34|33.94|44
1723313400000|2024-08-10 18:10:00|35.38|33.98|35.47|34.07|35.5|34.1|35.36|33.96|102
1723313700000|2024-08-10 18:15:00|35.48|34.08|35.47|34.07|35.48|34.08|35.38|33.98|76
1723314000000|2024-08-10 18:20:00|35.48|34.08|35.48|34.08|35.49|34.09|35.42|34.02|62
1723314300000|2024-08-10 18:25:00|35.49|34.09|35.48|34.08|35.5|34.1|35.48|34.08|34
1723314600000|2024-08-10 18:30:00|35.47|34.07|35.44|34.04|35.48|34.08|35.43|34.03|48
1723314900000|2024-08-10 18:35:00|35.43|34.03|35.48|34.08|35.49|34.09|35.42|34.02|44
1723315200000|2024-08-10 18:40:00|35.49|34.09|35.54|34.14|35.55|34.15|35.48|34.08|30
1723315500000|2024-08-10 18:45:00|35.55|34.15|35.54|34.14|35.6|34.2|35.54|34.14|32
1723315800000|2024-08-10 18:50:00|35.53|34.13|35.53|34.13|35.54|34.14|35.49|34.09|65
1723316100000|2024-08-10 18:55:00|35.52|34.12|35.51|34.11|35.53|34.13|35.51|34.11|22
1723316400000|2024-08-10 19:00:00|35.5|34.1|35.48|34.08|35.5|34.1|35.42|34.02|63
1723316700000|2024-08-10 19:05:00|35.49|34.09|35.45|34.05|35.5|34.1|35.45|34.05|29
1723317000000|2024-08-10 19:10:00|35.46|34.06|35.48|34.08|35.49|34.09|35.46|34.06|19
1723317300000|2024-08-10 19:15:00|35.49|34.09|35.53|34.13|35.54|34.14|35.47|34.07|40
1723317600000|2024-08-10 19:20:00|35.54|34.14|35.56|34.16|35.58|34.18|35.54|34.14|19
1723317900000|2024-08-10 19:25:00|35.55|34.15|35.54|34.14|35.57|34.17|35.53|34.13|23
1723318200000|2024-08-10 19:30:00|35.53|34.13|35.55|34.15|35.56|34.16|35.52|34.12|43
1723318500000|2024-08-10 19:35:00|35.56|34.16|35.57|34.17|35.58|34.18|35.54|34.14|32
1723318800000|2024-08-10 19:40:00|35.56|34.16|35.54|34.14|35.56|34.16|35.52|34.12|38
1723319100000|2024-08-10 19:45:00|35.55|34.15|35.52|34.12|35.55|34.15|35.51|34.11|32
1723319400000|2024-08-10 19:50:00|35.53|34.13|35.48|34.08|35.53|34.13|35.47|34.07|28
1723319700000|2024-08-10 19:55:00|35.49|34.09|35.5|34.1|35.51|34.11|35.49|34.09|16
1723320000000|2024-08-10 20:00:00|35.51|34.11|35.52|34.12|35.55|34.15|35.5|34.1|22
1723320300000|2024-08-10 20:05:00|35.51|34.11|35.57|34.17|35.57|34.17|35.5|34.1|21
1723320600000|2024-08-10 20:10:00|35.56|34.16|35.56|34.16|35.57|34.17|35.55|34.15|21
1723320900000|2024-08-10 20:15:00|35.57|34.17|35.48|34.08|35.57|34.17|35.48|34.08|60
1723321200000|2024-08-10 20:20:00|35.47|34.07|35.46|34.06|35.48|34.08|35.46|34.06|14
1723321500000|2024-08-10 20:25:00|35.47|34.07|35.44|34.04|35.47|34.07|35.43|34.03|23
1723321800000|2024-08-10 20:30:00|35.43|34.03|35.41|34.01|35.44|34.04|35.39|33.99|21
1723322100000|2024-08-10 20:35:00|35.4|34|35.41|34.01|35.42|34.02|35.4|34|22
1723322400000|2024-08-10 20:40:00|35.4|34|35.39|33.99|35.41|34.01|35.37|33.97|44
1723322700000|2024-08-10 20:45:00|35.38|33.98|35.4|34|35.41|34.01|35.36|33.96|30
1723323000000|2024-08-10 20:50:00|35.39|33.99|35.42|34.02|35.42|34.02|35.38|33.98|18
1723323300000|2024-08-10 20:55:00|35.41|34.01|35.4|34|35.42|34.02|35.4|34|22
1723323600000|2024-08-10 21:00:00|35.39|33.99|35.39|33.99|35.41|34.01|35.38|33.98|31
1723323900000|2024-08-10 21:05:00|35.4|34|35.43|34.03|35.43|34.03|35.39|33.99|46
1723324200000|2024-08-10 21:10:00|35.44|34.04|35.46|34.06|35.46|34.06|35.42|34.02|28
1723324500000|2024-08-10 21:15:00|35.45|34.05|35.43|34.03|35.46|34.06|35.41|34.01|37
1723324800000|2024-08-10 21:20:00|35.44|34.04|35.44|34.04|35.44|34.04|35.4|34|17
1723325100000|2024-08-10 21:25:00|35.45|34.05|35.46|34.06|35.47|34.07|35.42|34.02|22
1723325400000|2024-08-10 21:30:00|35.47|34.07|35.45|34.05|35.47|34.07|35.45|34.05|23
1723325700000|2024-08-10 21:35:00|35.44|34.04|35.43|34.03|35.44|34.04|35.41|34.01|12
1723326000000|2024-08-10 21:40:00|35.42|34.02|35.42|34.02|35.43|34.03|35.41|34.01|5
1723326300000|2024-08-10 21:45:00|35.4|34|35.42|34.02|35.42|34.02|35.4|34|40
1723326600000|2024-08-10 21:50:00|35.43|34.03|35.46|34.06|35.47|34.07|35.41|34.01|47
1723326900000|2024-08-10 21:55:00|35.47|34.07|35.47|34.07|35.5|34.1|35.46|34.06|47
1723327200000|2024-08-10 22:00:00|35.46|34.06|35.42|34.02|35.46|34.06|35.41|34.01|25
1723327500000|2024-08-10 22:05:00|35.4|34|35.42|34.02|35.42|34.02|35.37|33.97|31
1723327800000|2024-08-10 22:10:00|35.41|34.01|35.39|33.99|35.45|34.05|35.39|33.99|33
1723328100000|2024-08-10 22:15:00|35.38|33.98|35.46|34.06|35.47|34.07|35.36|33.96|51
1723328400000|2024-08-10 22:20:00|35.45|34.05|35.49|34.09|35.49|34.09|35.43|34.03|21
1723328700000|2024-08-10 22:25:00|35.48|34.08|35.42|34.02|35.48|34.08|35.41|34.01|53
1723329000000|2024-08-10 22:30:00|35.41|34.01|35.44|34.04|35.47|34.07|35.4|34|32
1723329300000|2024-08-10 22:35:00|35.45|34.05|35.45|34.05|35.48|34.08|35.44|34.04|25
1723329600000|2024-08-10 22:40:00|35.44|34.04|35.43|34.03|35.44|34.04|35.41|34.01|22
1723329900000|2024-08-10 22:45:00|35.42|34.02|35.43|34.03|35.45|34.05|35.42|34.02|18
1723330200000|2024-08-10 22:50:00|35.44|34.04|35.43|34.03|35.44|34.04|35.4|34|16
1723330500000|2024-08-10 22:55:00|35.44|34.04|35.43|34.03|35.44|34.04|35.42|34.02|18
1723330800000|2024-08-10 23:00:00|35.42|34.02|35.29|33.89|35.42|34.02|35.26|33.86|57
1723331100000|2024-08-10 23:05:00|35.3|33.9|35.32|33.92|35.32|33.92|35.3|33.9|21
1723331400000|2024-08-10 23:10:00|35.33|33.93|35.32|33.92|35.33|33.93|35.31|33.91|20
1723331700000|2024-08-10 23:15:00|35.31|33.91|35.27|33.87|35.32|33.92|35.26|33.86|24
1723332000000|2024-08-10 23:20:00|35.26|33.86|35.27|33.87|35.27|33.87|35.22|33.82|47
1723332300000|2024-08-10 23:25:00|35.26|33.86|35.29|33.89|35.3|33.9|35.26|33.86|50
1723332600000|2024-08-10 23:30:00|35.3|33.9|35.32|33.92|35.32|33.92|35.29|33.89|13
1723332900000|2024-08-10 23:35:00|35.31|33.91|35.3|33.9|35.31|33.91|35.28|33.88|8
1723333200000|2024-08-10 23:40:00|35.31|33.91|35.29|33.89|35.32|33.92|35.28|33.88|9
1723333500000|2024-08-10 23:45:00|35.3|33.9|35.27|33.87|35.3|33.9|35.26|33.86|8
1723333800000|2024-08-10 23:50:00|35.28|33.88|35.28|33.88|35.29|33.89|35.27|33.87|11
1723334100000|2024-08-10 23:55:00|35.27|33.87|35.28|33.88|35.29|33.89|35.26|33.86|30
1723334400000|2024-08-11 00:00:00|35.27|33.87|35.28|33.88|35.28|33.88|35.24|33.84|50
1723334700000|2024-08-11 00:05:00|35.29|33.89|35.28|33.88|35.31|33.91|35.24|33.84|42
1723335000000|2024-08-11 00:10:00|35.29|33.89|35.29|33.89|35.34|33.94|35.25|33.85|73
1723335300000|2024-08-11 00:15:00|35.3|33.9|35.24|33.84|35.31|33.91|35.24|33.84|61
1723335600000|2024-08-11 00:20:00|35.25|33.85|35.28|33.88|35.29|33.89|35.23|33.83|33
1723335900000|2024-08-11 00:25:00|35.27|33.87|35.28|33.88|35.28|33.88|35.24|33.84|31
1723336200000|2024-08-11 00:30:00|35.27|33.87|35.31|33.91|35.31|33.91|35.26|33.86|39
1723336500000|2024-08-11 00:35:00|35.32|33.92|35.34|33.94|35.38|33.98|35.32|33.92|52
1723336800000|2024-08-11 00:40:00|35.35|33.95|35.33|33.93|35.37|33.97|35.32|33.92|55
1723337100000|2024-08-11 00:45:00|35.34|33.94|35.32|33.92|35.34|33.94|35.3|33.9|33
1723337400000|2024-08-11 00:50:00|35.31|33.91|35.31|33.91|35.34|33.94|35.31|33.91|31
1723337700000|2024-08-11 00:55:00|35.3|33.9|35.32|33.92|35.32|33.92|35.28|33.88|47
1723338000000|2024-08-11 01:00:00|35.33|33.93|35.31|33.91|35.33|33.93|35.27|33.87|23
1723338300000|2024-08-11 01:05:00|35.3|33.9|35.31|33.91|35.32|33.92|35.29|33.89|62
1723338600000|2024-08-11 01:10:00|35.3|33.9|35.39|33.99|35.39|33.99|35.29|33.89|76
1723338900000|2024-08-11 01:15:00|35.38|33.98|35.3|33.9|35.38|33.98|35.3|33.9|31
1723339200000|2024-08-11 01:20:00|35.29|33.89|35.31|33.91|35.34|33.94|35.28|33.88|29
1723339500000|2024-08-11 01:25:00|35.3|33.9|35.33|33.93|35.34|33.94|35.29|33.89|48
1723339800000|2024-08-11 01:30:00|35.32|33.92|35.38|33.98|35.38|33.98|35.32|33.92|37
1723340100000|2024-08-11 01:35:00|35.39|33.99|35.38|33.98|35.39|33.99|35.37|33.97|22
1723340400000|2024-08-11 01:40:00|35.39|33.99|35.42|34.02|35.43|34.03|35.39|33.99|14
1723340700000|2024-08-11 01:45:00|35.43|34.03|35.43|34.03|35.44|34.04|35.42|34.02|23
1723341000000|2024-08-11 01:50:00|35.44|34.04|35.47|34.07|35.48|34.08|35.43|34.03|20
1723341300000|2024-08-11 01:55:00|35.48|34.08|35.5|34.1|35.52|34.12|35.48|34.08|33
1723341600000|2024-08-11 02:00:00|35.51|34.11|35.44|34.04|35.51|34.11|35.42|34.02|26
1723341900000|2024-08-11 02:05:00|35.43|34.03|35.47|34.07|35.48|34.08|35.43|34.03|27
1723342200000|2024-08-11 02:10:00|35.48|34.08|35.44|34.04|35.48|34.08|35.42|34.02|21
1723342500000|2024-08-11 02:15:00|35.43|34.03|35.41|34.01|35.46|34.06|35.4|34|15
1723342800000|2024-08-11 02:20:00|35.4|34|35.41|34.01|35.42|34.02|35.4|34|34
1723343100000|2024-08-11 02:25:00|35.42|34.02|35.43|34.03|35.44|34.04|35.41|34.01|44
1723343400000|2024-08-11 02:30:00|35.44|34.04|35.42|34.02|35.45|34.05|35.41|34.01|26
1723343700000|2024-08-11 02:35:00|35.41|34.01|35.41|34.01|35.42|34.02|35.39|33.99|17
1723344000000|2024-08-11 02:40:00|35.4|34|35.44|34.04|35.46|34.06|35.4|34|43
1723344300000|2024-08-11 02:45:00|35.45|34.05|35.49|34.09|35.49|34.09|35.45|34.05|9
1723344600000|2024-08-11 02:50:00|35.5|34.1|35.46|34.06|35.51|34.11|35.46|34.06|21
1723344900000|2024-08-11 02:55:00|35.47|34.07|35.47|34.07|35.51|34.11|35.46|34.06|29
1723345200000|2024-08-11 03:00:00|35.48|34.08|35.53|34.13|35.53|34.13|35.47|34.07|14
1723345500000|2024-08-11 03:05:00|35.54|34.14|35.55|34.15|35.56|34.16|35.54|34.14|28
1723345800000|2024-08-11 03:10:00|35.54|34.14|35.56|34.16|35.56|34.16|35.52|34.12|35
1723346100000|2024-08-11 03:15:00|35.55|34.15|35.58|34.18|35.58|34.18|35.55|34.15|22
1723346400000|2024-08-11 03:20:00|35.57|34.17|35.71|34.31|35.71|34.31|35.57|34.17|65
1723346700000|2024-08-11 03:25:00|35.72|34.32|35.8|34.4|35.81|34.41|35.69|34.29|68
1723347000000|2024-08-11 03:30:00|35.79|34.39|35.78|34.38|35.84|34.44|35.77|34.37|54
1723347300000|2024-08-11 03:35:00|35.79|34.39|35.79|34.39|35.81|34.41|35.74|34.34|31
1723347600000|2024-08-11 03:40:00|35.78|34.38|35.75|34.35|35.79|34.39|35.74|34.34|57
1723347900000|2024-08-11 03:45:00|35.74|34.34|35.75|34.35|35.75|34.35|35.68|34.28|40
1723348200000|2024-08-11 03:50:00|35.74|34.34|35.71|34.31|35.75|34.35|35.7|34.3|56
1723348500000|2024-08-11 03:55:00|35.72|34.32|35.69|34.29|35.72|34.32|35.68|34.28|28
1723348800000|2024-08-11 04:00:00|35.7|34.3|35.7|34.3|35.73|34.33|35.7|34.3|29
1723349100000|2024-08-11 04:05:00|35.71|34.31|35.73|34.33|35.74|34.34|35.71|34.31|9
1723349400000|2024-08-11 04:10:00|35.72|34.32|35.68|34.28|35.72|34.32|35.68|34.28|41
1723349700000|2024-08-11 04:15:00|35.67|34.27|35.71|34.31|35.71|34.31|35.65|34.25|46
1723350000000|2024-08-11 04:20:00|35.72|34.32|35.77|34.37|35.77|34.37|35.7|34.3|32
1723350300000|2024-08-11 04:25:00|35.78|34.38|35.81|34.41|35.81|34.41|35.78|34.38|50
1723350600000|2024-08-11 04:30:00|35.82|34.42|35.83|34.43|35.84|34.44|35.8|34.4|48
1723350900000|2024-08-11 04:35:00|35.82|34.42|35.78|34.38|35.82|34.42|35.75|34.35|39
1723351200000|2024-08-11 04:40:00|35.79|34.39|35.73|34.33|35.8|34.4|35.71|34.31|43
1723351500000|2024-08-11 04:45:00|35.72|34.32|35.71|34.31|35.73|34.33|35.7|34.3|32
1723351800000|2024-08-11 04:50:00|35.72|34.32|35.71|34.31|35.73|34.33|35.71|34.31|20
1723352100000|2024-08-11 04:55:00|35.7|34.3|35.71|34.31|35.72|34.32|35.69|34.29|26
1723352400000|2024-08-11 05:00:00|35.72|34.32|35.78|34.38|35.78|34.38|35.71|34.31|51
1723352700000|2024-08-11 05:05:00|35.77|34.37|35.75|34.35|35.78|34.38|35.73|34.33|35
1723353000000|2024-08-11 05:10:00|35.74|34.34|35.76|34.36|35.77|34.37|35.72|34.32|21
1723353300000|2024-08-11 05:15:00|35.77|34.37|35.76|34.36|35.77|34.37|35.74|34.34|30
1723353600000|2024-08-11 05:20:00|35.77|34.37|35.79|34.39|35.79|34.39|35.76|34.36|9
1723353900000|2024-08-11 05:25:00|35.8|34.4|35.82|34.42|35.82|34.42|35.78|34.38|25
1723354200000|2024-08-11 05:30:00|35.83|34.43|35.87|34.47|35.88|34.48|35.82|34.42|19
1723354500000|2024-08-11 05:35:00|35.86|34.46|35.85|34.45|35.87|34.47|35.85|34.45|8
1723354800000|2024-08-11 05:40:00|35.86|34.46|35.91|34.51|35.91|34.51|35.84|34.44|22
1723355100000|2024-08-11 05:45:00|35.92|34.52|35.96|34.56|35.96|34.56|35.92|34.52|13
1723355400000|2024-08-11 05:50:00|35.95|34.55|35.91|34.51|35.97|34.57|35.9|34.5|35
1723355700000|2024-08-11 05:55:00|35.9|34.5|35.93|34.53|35.94|34.54|35.9|34.5|54
1723356000000|2024-08-11 06:00:00|35.92|34.52|35.89|34.49|35.94|34.54|35.87|34.47|98
1723356300000|2024-08-11 06:05:00|35.88|34.48|35.89|34.49|35.9|34.5|35.84|34.44|22
1723356600000|2024-08-11 06:10:00|35.9|34.5|35.9|34.5|35.91|34.51|35.89|34.49|15
1723356900000|2024-08-11 06:15:00|35.89|34.49|35.88|34.48|35.9|34.5|35.88|34.48|64
1723357200000|2024-08-11 06:20:00|35.89|34.49|35.87|34.47|35.89|34.49|35.86|34.46|37
1723357500000|2024-08-11 06:25:00|35.88|34.48|35.86|34.46|35.9|34.5|35.84|34.44|49
1723357800000|2024-08-11 06:30:00|35.87|34.47|35.84|34.44|35.87|34.47|35.81|34.41|64
1723358100000|2024-08-11 06:35:00|35.85|34.45|35.92|34.52|35.92|34.52|35.83|34.43|35
1723358400000|2024-08-11 06:40:00|35.91|34.51|35.93|34.53|35.94|34.54|35.9|34.5|49
1723358700000|2024-08-11 06:45:00|35.92|34.52|35.89|34.49|35.93|34.53|35.89|34.49|81
1723359000000|2024-08-11 06:50:00|35.9|34.5|35.86|34.46|35.9|34.5|35.85|34.45|46
1723359300000|2024-08-11 06:55:00|35.87|34.47|35.83|34.43|35.87|34.47|35.83|34.43|35
1723359600000|2024-08-11 07:00:00|35.84|34.44|35.85|34.45|35.86|34.46|35.82|34.42|42
1723359900000|2024-08-11 07:05:00|35.84|34.44|35.89|34.49|35.89|34.49|35.84|34.44|28
1723360200000|2024-08-11 07:10:00|35.9|34.5|35.94|34.54|35.95|34.55|35.9|34.5|20
1723360500000|2024-08-11 07:15:00|35.95|34.55|35.96|34.56|35.97|34.57|35.92|34.52|64
1723360800000|2024-08-11 07:20:00|35.97|34.57|35.94|34.54|35.98|34.58|35.94|34.54|31
1723361100000|2024-08-11 07:25:00|35.93|34.53|35.93|34.53|35.97|34.57|35.93|34.53|33
1723361400000|2024-08-11 07:30:00|35.92|34.52|35.97|34.57|35.97|34.57|35.92|34.52|46
1723361700000|2024-08-11 07:35:00|35.98|34.58|35.99|34.59|36.03|34.63|35.98|34.58|32
1723362000000|2024-08-11 07:40:00|36|34.6|35.95|34.55|36|34.6|35.95|34.55|64
1723362300000|2024-08-11 07:45:00|35.93|34.53|36.02|34.62|36.03|34.63|35.92|34.52|28
1723362600000|2024-08-11 07:50:00|36.03|34.63|35.97|34.57|36.03|34.63|35.97|34.57|73
1723362900000|2024-08-11 07:55:00|35.98|34.58|35.98|34.58|36|34.6|35.96|34.56|79
1723363200000|2024-08-11 08:00:00|35.99|34.59|36.04|34.64|36.05|34.65|35.98|34.58|30
1723363500000|2024-08-11 08:05:00|36.03|34.63|36.04|34.64|36.04|34.64|36.02|34.62|82
1723363800000|2024-08-11 08:10:00|36.03|34.63|36.02|34.62|36.03|34.63|36.01|34.61|42
1723364100000|2024-08-11 08:15:00|36.03|34.63|36.06|34.66|36.07|34.67|36.01|34.61|31
1723364400000|2024-08-11 08:20:00|36.07|34.67|36.1|34.7|36.11|34.71|36.06|34.66|41
1723364700000|2024-08-11 08:25:00|36.11|34.71|36.09|34.69|36.11|34.71|36.08|34.68|26
1723365000000|2024-08-11 08:30:00|36.1|34.7|36.09|34.69|36.11|34.71|36.07|34.67|72
1723365300000|2024-08-11 08:35:00|36.1|34.7|36.09|34.69|36.12|34.72|36.07|34.67|66
1723365600000|2024-08-11 08:40:00|36.1|34.7|36.08|34.68|36.11|34.71|36.07|34.67|89
1723365900000|2024-08-11 08:45:00|36.09|34.69|36.17|34.77|36.19|34.79|36.08|34.68|63
1723366200000|2024-08-11 08:50:00|36.16|34.76|36.19|34.79|36.24|34.84|36.16|34.76|71
1723366500000|2024-08-11 08:55:00|36.2|34.8|36.07|34.67|36.2|34.8|36.05|34.65|75
1723366800000|2024-08-11 09:00:00|36.06|34.66|36.11|34.71|36.14|34.74|36.05|34.65|43
1723367100000|2024-08-11 09:05:00|36.12|34.72|36.17|34.77|36.17|34.77|36.09|34.69|46
1723367400000|2024-08-11 09:10:00|36.16|34.76|36.14|34.74|36.21|34.81|36.12|34.72|54
1723367700000|2024-08-11 09:15:00|36.15|34.75|36.21|34.81|36.22|34.82|36.14|34.74|54
1723368000000|2024-08-11 09:20:00|36.22|34.82|36.3|34.9|36.36|34.96|36.21|34.81|201
1723368300000|2024-08-11 09:25:00|36.29|34.89|36.3|34.9|36.32|34.92|36.22|34.82|121
1723368600000|2024-08-11 09:30:00|36.29|34.89|36.25|34.85|36.34|34.94|36.24|34.84|78
1723368900000|2024-08-11 09:35:00|36.24|34.84|36.17|34.77|36.26|34.86|36.07|34.67|139
1723369200000|2024-08-11 09:40:00|36.18|34.78|36.12|34.72|36.21|34.81|36.12|34.72|104
1723369500000|2024-08-11 09:45:00|36.13|34.73|36.11|34.71|36.14|34.74|36.08|34.68|133
1723369800000|2024-08-11 09:50:00|36.12|34.72|36|34.6|36.12|34.72|35.96|34.56|80
1723370100000|2024-08-11 09:55:00|36.01|34.61|35.99|34.59|36.05|34.65|35.97|34.57|53
1723370400000|2024-08-11 10:00:00|35.98|34.58|35.9|34.5|35.99|34.59|35.88|34.48|75
1723370700000|2024-08-11 10:05:00|35.89|34.49|36.04|34.64|36.05|34.65|35.89|34.49|94
1723371000000|2024-08-11 10:10:00|36.05|34.65|36.06|34.66|36.08|34.68|36.03|34.63|58
1723371300000|2024-08-11 10:15:00|36.07|34.67|36.03|34.63|36.08|34.68|36.03|34.63|60
1723371600000|2024-08-11 10:20:00|36.02|34.62|36.02|34.62|36.05|34.65|35.98|34.58|77
1723371900000|2024-08-11 10:25:00|36.01|34.61|36|34.6|36.01|34.61|35.99|34.59|56
1723372200000|2024-08-11 10:30:00|36.01|34.61|35.94|34.54|36.01|34.61|35.93|34.53|74
1723372500000|2024-08-11 10:35:00|35.93|34.53|35.89|34.49|35.93|34.53|35.89|34.49|102
1723372800000|2024-08-11 10:40:00|35.9|34.5|35.87|34.47|35.9|34.5|35.86|34.46|60
1723373100000|2024-08-11 10:45:00|35.86|34.46|35.9|34.5|35.9|34.5|35.86|34.46|41
1723373400000|2024-08-11 10:50:00|35.91|34.51|35.9|34.5|35.92|34.52|35.89|34.49|24
1723373700000|2024-08-11 10:55:00|35.91|34.51|35.79|34.39|35.91|34.51|35.78|34.38|83
1723374000000|2024-08-11 11:00:00|35.8|34.4|35.63|34.23|35.82|34.42|35.53|34.13|155
1723374300000|2024-08-11 11:05:00|35.62|34.22|35.65|34.25|35.67|34.27|35.58|34.18|127
1723374600000|2024-08-11 11:10:00|35.66|34.26|35.64|34.24|35.69|34.29|35.61|34.21|71
1723374900000|2024-08-11 11:15:00|35.63|34.23|35.62|34.22|35.65|34.25|35.55|34.15|80
1723375200000|2024-08-11 11:20:00|35.63|34.23|35.54|34.14|35.66|34.26|35.49|34.09|71
1723375500000|2024-08-11 11:25:00|35.53|34.13|35.57|34.17|35.6|34.2|35.51|34.11|69
1723375800000|2024-08-11 11:30:00|35.56|34.16|35.6|34.2|35.63|34.23|35.54|34.14|75
1723376100000|2024-08-11 11:35:00|35.59|34.19|35.58|34.18|35.63|34.23|35.56|34.16|70
1723376400000|2024-08-11 11:40:00|35.57|34.17|35.41|34.01|35.58|34.18|35.39|33.99|99
1723376700000|2024-08-11 11:45:00|35.42|34.02|35.45|34.05|35.48|34.08|35.38|33.98|83
1723377000000|2024-08-11 11:50:00|35.44|34.04|35.49|34.09|35.5|34.1|35.44|34.04|62
1723377300000|2024-08-11 11:55:00|35.48|34.08|35.47|34.07|35.5|34.1|35.47|34.07|56
1723377600000|2024-08-11 12:00:00|35.46|34.06|35.46|34.06|35.53|34.13|35.43|34.03|79
1723377900000|2024-08-11 12:05:00|35.44|34.04|35.37|33.97|35.46|34.06|35.36|33.96|62
1723378200000|2024-08-11 12:10:00|35.36|33.96|35.21|33.81|35.36|33.96|35.21|33.81|46
1723378500000|2024-08-11 12:15:00|35.19|33.79|35.28|33.88|35.3|33.9|35.17|33.77|85
1723378800000|2024-08-11 12:20:00|35.27|33.87|35.3|33.9|35.31|33.91|35.25|33.85|54
1723379100000|2024-08-11 12:25:00|35.29|33.89|35.3|33.9|35.31|33.91|35.28|33.88|22
1723379400000|2024-08-11 12:30:00|35.31|33.91|35.19|33.79|35.33|33.93|35.19|33.79|104
1723379700000|2024-08-11 12:35:00|35.18|33.78|35.19|33.79|35.21|33.81|35.16|33.76|78
1723380000000|2024-08-11 12:40:00|35.18|33.78|35.23|33.83|35.26|33.86|35.18|33.78|36
1723380300000|2024-08-11 12:45:00|35.22|33.82|35.16|33.76|35.29|33.89|35.16|33.76|69
1723380600000|2024-08-11 12:50:00|35.17|33.77|35.26|33.86|35.28|33.88|35.16|33.76|62
1723380900000|2024-08-11 12:55:00|35.27|33.87|35.3|33.9|35.33|33.93|35.26|33.86|32
1723381200000|2024-08-11 13:00:00|35.29|33.89|35.11|33.71|35.3|33.9|35.1|33.7|78
1723381500000|2024-08-11 13:05:00|35.12|33.72|35|33.6|35.16|33.76|34.99|33.59|81
1723381800000|2024-08-11 13:10:00|35.01|33.61|35.06|33.66|35.06|33.66|34.97|33.57|49
1723382100000|2024-08-11 13:15:00|35.07|33.67|35.1|33.7|35.11|33.71|35.02|33.62|80
1723382400000|2024-08-11 13:20:00|35.09|33.69|35.13|33.73|35.13|33.73|35.09|33.69|57
1723382700000|2024-08-11 13:25:00|35.12|33.72|35.05|33.65|35.12|33.72|34.99|33.59|45
1723383000000|2024-08-11 13:30:00|35.04|33.64|35.1|33.7|35.14|33.74|35.03|33.63|47
1723383300000|2024-08-11 13:35:00|35.09|33.69|35.12|33.72|35.16|33.76|35.08|33.68|42
1723383600000|2024-08-11 13:40:00|35.11|33.71|35.1|33.7|35.12|33.72|35.05|33.65|30
1723383900000|2024-08-11 13:45:00|35.09|33.69|35.23|33.83|35.24|33.84|35.08|33.68|47
1723384200000|2024-08-11 13:50:00|35.22|33.82|35.18|33.78|35.25|33.85|35.15|33.75|51
1723384500000|2024-08-11 13:55:00|35.17|33.77|35.17|33.77|35.18|33.78|35.14|33.74|77
1723384800000|2024-08-11 14:00:00|35.18|33.78|35.24|33.84|35.24|33.84|35.15|33.75|53
1723385100000|2024-08-11 14:05:00|35.23|33.83|35.12|33.72|35.24|33.84|35.11|33.71|73
1723385400000|2024-08-11 14:10:00|35.13|33.73|35.17|33.77|35.19|33.79|35.04|33.64|69
1723385700000|2024-08-11 14:15:00|35.18|33.78|35.23|33.83|35.24|33.84|35.13|33.73|82
1723386000000|2024-08-11 14:20:00|35.24|33.84|35.24|33.84|35.29|33.89|35.23|33.83|55
1723386300000|2024-08-11 14:25:00|35.25|33.85|35.2|33.8|35.26|33.86|35.18|33.78|40
1723386600000|2024-08-11 14:30:00|35.19|33.79|35.19|33.79|35.22|33.82|35.16|33.76|56
1723386900000|2024-08-11 14:35:00|35.18|33.78|35.2|33.8|35.28|33.88|35.18|33.78|98
1723387200000|2024-08-11 14:40:00|35.19|33.79|35.15|33.75|35.2|33.8|35.09|33.69|81
1723387500000|2024-08-11 14:45:00|35.14|33.74|35.03|33.63|35.16|33.76|35.01|33.61|77
1723387800000|2024-08-11 14:50:00|35.02|33.62|34.92|33.52|35.06|33.66|34.92|33.52|110
1723388100000|2024-08-11 14:55:00|34.93|33.53|34.96|33.56|34.98|33.58|34.81|33.41|187
1723388400000|2024-08-11 15:00:00|34.95|33.55|34.77|33.37|34.97|33.57|34.77|33.37|191
1723388700000|2024-08-11 15:05:00|34.76|33.36|34.72|33.32|34.86|33.46|34.69|33.29|169
1723389000000|2024-08-11 15:10:00|34.71|33.31|34.84|33.44|34.88|33.48|34.71|33.31|119
1723389300000|2024-08-11 15:15:00|34.85|33.45|34.88|33.48|34.93|33.53|34.82|33.42|90
1723389600000|2024-08-11 15:20:00|34.87|33.47|34.96|33.56|34.99|33.59|34.84|33.44|91
1723389900000|2024-08-11 15:25:00|34.95|33.55|34.94|33.54|34.95|33.55|34.9|33.5|70
1723390200000|2024-08-11 15:30:00|34.95|33.55|34.85|33.45|34.95|33.55|34.85|33.45|69
1723390500000|2024-08-11 15:35:00|34.86|33.46|34.77|33.37|34.86|33.46|34.76|33.36|70
1723390800000|2024-08-11 15:40:00|34.76|33.36|34.84|33.44|34.87|33.47|34.75|33.35|108
1723391100000|2024-08-11 15:45:00|34.83|33.43|34.77|33.37|34.85|33.45|34.77|33.37|69
1723391400000|2024-08-11 15:50:00|34.76|33.36|34.73|33.33|34.81|33.41|34.73|33.33|83
1723391700000|2024-08-11 15:55:00|34.72|33.32|34.75|33.35|34.77|33.37|34.62|33.22|76
1723392000000|2024-08-11 16:00:00|34.74|33.34|34.81|33.41|34.81|33.41|34.69|33.29|102
1723392300000|2024-08-11 16:05:00|34.82|33.42|34.75|33.35|34.85|33.45|34.75|33.35|64
1723392600000|2024-08-11 16:10:00|34.74|33.34|34.79|33.39|34.81|33.41|34.69|33.29|74
1723392900000|2024-08-11 16:15:00|34.8|33.4|34.83|33.43|34.83|33.43|34.76|33.36|50
1723393200000|2024-08-11 16:20:00|34.82|33.42|34.85|33.45|34.9|33.5|34.82|33.42|70
1723393500000|2024-08-11 16:25:00|34.84|33.44|34.9|33.5|34.91|33.51|34.84|33.44|35
1723393800000|2024-08-11 16:30:00|34.89|33.49|34.91|33.51|34.93|33.53|34.88|33.48|69
1723394100000|2024-08-11 16:35:00|34.92|33.52|34.91|33.51|34.94|33.54|34.9|33.5|34
1723394400000|2024-08-11 16:40:00|34.9|33.5|34.91|33.51|34.93|33.53|34.9|33.5|18
1723394700000|2024-08-11 16:45:00|34.9|33.5|34.93|33.53|34.94|33.54|34.9|33.5|32
1723395000000|2024-08-11 16:50:00|34.92|33.52|34.89|33.49|34.99|33.59|34.89|33.49|48
1723395300000|2024-08-11 16:55:00|34.88|33.48|34.89|33.49|34.91|33.51|34.88|33.48|66
1723395600000|2024-08-11 17:00:00|34.88|33.48|34.92|33.52|34.94|33.54|34.87|33.47|47
1723395900000|2024-08-11 17:05:00|34.91|33.51|34.92|33.52|34.93|33.53|34.9|33.5|14
1723396200000|2024-08-11 17:10:00|34.91|33.51|34.86|33.46|34.91|33.51|34.85|33.45|14
1723396500000|2024-08-11 17:15:00|34.85|33.45|34.82|33.42|34.88|33.48|34.82|33.42|28
1723396800000|2024-08-11 17:20:00|34.81|33.41|34.78|33.38|34.81|33.41|34.77|33.37|46
1723397100000|2024-08-11 17:25:00|34.77|33.37|34.77|33.37|34.78|33.38|34.74|33.34|87
1723397400000|2024-08-11 17:30:00|34.76|33.36|34.78|33.38|34.8|33.4|34.75|33.35|84
1723397700000|2024-08-11 17:35:00|34.79|33.39|34.81|33.41|34.84|33.44|34.79|33.39|37
1723398000000|2024-08-11 17:40:00|34.82|33.42|34.88|33.48|34.88|33.48|34.81|33.41|55
1723398300000|2024-08-11 17:45:00|34.87|33.47|34.87|33.47|34.88|33.48|34.82|33.42|67
1723398600000|2024-08-11 17:50:00|34.88|33.48|34.9|33.5|34.96|33.56|34.86|33.46|59
1723398900000|2024-08-11 17:55:00|34.91|33.51|34.87|33.47|34.93|33.53|34.86|33.46|57
1723399200000|2024-08-11 18:00:00|34.86|33.46|34.86|33.46|34.88|33.48|34.82|33.42|80
1723399500000|2024-08-11 18:05:00|34.85|33.45|34.83|33.43|34.86|33.46|34.82|33.42|31
1723399800000|2024-08-11 18:10:00|34.82|33.42|34.84|33.44|34.84|33.44|34.77|33.37|36
1723400100000|2024-08-11 18:15:00|34.85|33.45|34.84|33.44|34.87|33.47|34.8|33.4|47
1723400400000|2024-08-11 18:20:00|34.83|33.43|34.76|33.36|34.83|33.43|34.75|33.35|26
1723400700000|2024-08-11 18:25:00|34.75|33.35|34.7|33.3|34.77|33.37|34.68|33.28|65
1723401000000|2024-08-11 18:30:00|34.69|33.29|34.67|33.27|34.72|33.32|34.64|33.24|46
1723401300000|2024-08-11 18:35:00|34.68|33.28|34.71|33.31|34.74|33.34|34.67|33.27|38
1723401600000|2024-08-11 18:40:00|34.72|33.32|34.74|33.34|34.77|33.37|34.71|33.31|23
1723401900000|2024-08-11 18:45:00|34.75|33.35|34.75|33.35|34.75|33.35|34.72|33.32|47
1723402200000|2024-08-11 18:50:00|34.74|33.34|34.73|33.33|34.76|33.36|34.72|33.32|28
1723402500000|2024-08-11 18:55:00|34.72|33.32|34.75|33.35|34.76|33.36|34.72|33.32|18
1723402800000|2024-08-11 19:00:00|34.74|33.34|34.71|33.31|34.74|33.34|34.71|33.31|76
1723403100000|2024-08-11 19:05:00|34.7|33.3|34.61|33.21|34.7|33.3|34.61|33.21|38
1723403400000|2024-08-11 19:10:00|34.62|33.22|34.58|33.18|34.66|33.26|34.56|33.16|97
1723403700000|2024-08-11 19:15:00|34.57|33.17|34.48|33.08|34.6|33.2|34.42|33.02|108
1723404000000|2024-08-11 19:20:00|34.49|33.09|34.39|32.99|34.51|33.11|34.38|32.98|142
1723404300000|2024-08-11 19:25:00|34.38|32.98|34.33|32.93|34.39|32.99|34.29|32.89|89
1723404600000|2024-08-11 19:30:00|34.34|32.94|34.4|32.6|34.56|32.95|34.3|32.58|95
1723404900000|2024-08-11 19:35:00|34.41|32.61|34.37|32.57|34.45|32.65|34.35|32.55|45
1723405200000|2024-08-11 19:40:00|34.38|32.58|34.56|32.76|34.56|32.76|34.38|32.58|66
1723405500000|2024-08-11 19:45:00|34.55|32.75|34.47|32.67|34.57|32.77|34.45|32.65|74
1723405800000|2024-08-11 19:50:00|34.46|32.66|34.5|32.7|34.52|32.72|34.44|32.64|81
1723406100000|2024-08-11 19:55:00|34.51|32.71|34.4|32.6|34.51|32.71|34.4|32.6|74
1723406400000|2024-08-11 20:00:00|34.39|32.59|34.22|32.42|34.41|32.61|34.17|32.37|108
1723406700000|2024-08-11 20:05:00|34.21|32.41|34.07|32.27|34.28|32.48|34.02|32.22|261
1723407000000|2024-08-11 20:10:00|34.08|32.28|34.14|32.34|34.18|32.38|34.01|32.21|182
1723407300000|2024-08-11 20:15:00|34.13|32.33|34.21|32.41|34.26|32.46|34.13|32.33|149
1723407600000|2024-08-11 20:20:00|34.22|32.42|34.14|32.34|34.25|32.45|34.12|32.32|121
1723407900000|2024-08-11 20:25:00|34.13|32.33|34.12|32.32|34.2|32.4|34.09|32.29|118
1723408200000|2024-08-11 20:30:00|34.11|32.31|34.05|32.25|34.17|32.37|34.03|32.23|151
1723408500000|2024-08-11 20:35:00|34.06|32.26|34.14|32.34|34.24|32.44|33.99|32.19|176
1723408800000|2024-08-11 20:40:00|34.13|32.33|34.2|32.4|34.27|32.47|34.08|32.28|151
1723409100000|2024-08-11 20:45:00|34.19|32.39|34.12|32.32|34.22|32.42|34.1|32.3|116
1723409400000|2024-08-11 20:50:00|34.13|32.33|34.13|32.33|34.18|32.38|34.11|32.31|57
1723409700000|2024-08-11 20:55:00|34.12|32.32|34.13|32.33|34.15|32.35|34.04|32.24|93
1723410000000|2024-08-11 21:00:00|34.12|32.32|33.17|32.97|34.12|33.11|33.15|32.31|92
1723410300000|2024-08-11 21:05:00|33.16|32.96|33.15|32.95|33.3|33.1|33.06|32.86|123
1723410600000|2024-08-11 21:10:00|33.16|32.96|33.23|33.03|33.25|33.05|33.16|32.96|58
1723410900000|2024-08-11 21:15:00|33.22|33.02|33.25|33.05|33.26|33.06|33.19|32.99|55
1723411200000|2024-08-11 21:20:00|33.26|33.06|33.28|33.08|33.29|33.09|33.24|33.04|22
1723411500000|2024-08-11 21:25:00|33.27|33.07|33.15|32.95|33.28|33.08|33.15|32.95|23
1723411800000|2024-08-11 21:30:00|33.14|32.94|33.15|32.95|33.18|32.98|33.1|32.9|23
1723412100000|2024-08-11 21:35:00|33.16|32.96|33.2|33|33.2|33|33.16|32.96|5
1723412400000|2024-08-11 21:40:00|33.22|33.02|33.28|33.08|33.28|33.08|33.22|33.02|40
1723412700000|2024-08-11 21:45:00|33.27|33.07|33.21|33.01|33.28|33.08|33.21|33.01|17
1723413000000|2024-08-11 21:50:00|33.22|33.02|33.29|33.09|33.3|33.1|33.19|32.99|46
1723413300000|2024-08-11 21:55:00|33.28|33.08|33.28|33.08|33.29|33.09|33.23|33.03|29
1723413600000|2024-08-11 22:00:00|33.24|33.04|33.26|33.06|33.34|33.14|33.16|32.96|106
1723413900000|2024-08-11 22:05:00|33.25|33.05|33.04|32.84|33.26|33.06|33.04|32.84|67
1723414200000|2024-08-11 22:10:00|33.03|32.83|33.06|32.86|33.12|32.92|32.96|32.76|158
1723414500000|2024-08-11 22:15:00|33.05|32.85|33.09|32.89|33.09|32.89|32.99|32.79|174
1723414800000|2024-08-11 22:20:00|33.11|32.91|32.97|32.77|33.11|32.91|32.96|32.76|97
1723415100000|2024-08-11 22:25:00|32.96|32.76|32.93|32.73|33.01|32.81|32.89|32.69|102
1723415400000|2024-08-11 22:30:00|32.94|32.74|32.86|32.66|32.98|32.78|32.83|32.63|223
1723415700000|2024-08-11 22:35:00|32.87|32.67|32.95|32.75|32.99|32.79|32.82|32.62|176
1723416000000|2024-08-11 22:40:00|32.94|32.74|33.04|32.84|33.07|32.87|32.93|32.73|171
1723416300000|2024-08-11 22:45:00|33.05|32.85|33.09|32.89|33.1|32.9|33.03|32.83|131
1723416600000|2024-08-11 22:50:00|33.08|32.88|33.16|32.96|33.19|32.99|33.08|32.88|36
1723416900000|2024-08-11 22:55:00|33.15|32.95|33.08|32.88|33.15|32.95|33.08|32.88|29
1723417200000|2024-08-11 23:00:00|33.07|32.87|32.95|32.75|33.07|32.87|32.93|32.73|119
1723417500000|2024-08-11 23:05:00|32.93|32.73|32.97|32.77|32.98|32.78|32.9|32.7|101
1723417800000|2024-08-11 23:10:00|32.96|32.76|32.89|32.69|32.96|32.76|32.87|32.67|38
1723418100000|2024-08-11 23:15:00|32.9|32.7|32.92|32.72|32.95|32.75|32.88|32.68|59
1723418400000|2024-08-11 23:20:00|32.93|32.73|32.95|32.75|32.96|32.76|32.93|32.73|13
1723418700000|2024-08-11 23:25:00|32.94|32.74|33.01|32.81|33.01|32.81|32.93|32.73|23
1723419000000|2024-08-11 23:30:00|33|32.8|33.05|32.85|33.05|32.85|33|32.8|40
1723419300000|2024-08-11 23:35:00|33.04|32.84|33.03|32.83|33.04|32.84|33.02|32.82|13
1723419600000|2024-08-11 23:40:00|33.04|32.84|33|32.8|33.04|32.84|33|32.8|11
1723419900000|2024-08-11 23:45:00|33.01|32.81|32.99|32.79|33.04|32.84|32.99|32.79|38
1723420200000|2024-08-11 23:50:00|32.98|32.78|32.94|32.74|32.98|32.78|32.89|32.69|47
1723420500000|2024-08-11 23:55:00|32.93|32.73|32.88|32.68|32.93|32.73|32.86|32.66|42
1723420800000|2024-08-12 00:00:00|32.89|32.69|32.97|32.77|33.02|32.82|32.89|32.69|76
1723421100000|2024-08-12 00:05:00|32.96|32.76|32.96|32.76|32.99|32.79|32.92|32.72|87
1723421400000|2024-08-12 00:10:00|32.97|32.77|33.07|32.87|33.09|32.89|32.97|32.77|71
1723421700000|2024-08-12 00:15:00|33.06|32.86|33.15|32.95|33.17|32.97|33.04|32.84|94
1723422000000|2024-08-12 00:20:00|33.14|32.94|32.98|32.78|33.14|32.94|32.94|32.74|84
1723422300000|2024-08-12 00:25:00|32.99|32.79|32.95|32.75|33.04|32.84|32.93|32.73|83
1723422600000|2024-08-12 00:30:00|32.96|32.76|32.96|32.76|32.99|32.79|32.77|32.57|241
1723422900000|2024-08-12 00:35:00|32.97|32.77|33.06|32.86|33.07|32.87|32.91|32.71|183
1723423200000|2024-08-12 00:40:00|33.04|32.84|33.1|32.9|33.11|32.91|33.02|32.82|110
1723423500000|2024-08-12 00:45:00|33.09|32.89|33.14|32.94|33.27|33.07|33.09|32.89|102
1723423800000|2024-08-12 00:50:00|33.13|32.93|33.12|32.92|33.2|33|33.1|32.9|44
1723424100000|2024-08-12 00:55:00|33.11|32.91|33.15|32.95|33.17|32.97|33.09|32.89|32
1723424400000|2024-08-12 01:00:00|33.14|32.94|33.05|32.85|33.16|32.96|33.05|32.85|38
1723424700000|2024-08-12 01:05:00|33.04|32.84|33.15|32.95|33.16|32.96|33.04|32.84|63
1723425000000|2024-08-12 01:10:00|33.16|32.96|33.28|33.08|33.33|33.13|33.14|32.94|129
1723425300000|2024-08-12 01:15:00|33.27|33.07|33.31|33.11|33.34|33.14|33.22|33.02|117
1723425600000|2024-08-12 01:20:00|33.3|33.1|33.28|33.08|33.32|33.12|33.28|33.08|69
1723425900000|2024-08-12 01:25:00|33.27|33.07|33.21|33.01|33.28|33.08|33.21|33.01|29
1723426200000|2024-08-12 01:30:00|33.2|33|33.15|32.95|33.21|33.01|33.11|32.91|54
1723426500000|2024-08-12 01:35:00|33.14|32.94|33.2|33|33.2|33|33.14|32.94|73
1723426800000|2024-08-12 01:40:00|33.19|32.99|33.24|33.04|33.27|33.07|33.19|32.99|70
1723427100000|2024-08-12 01:45:00|33.25|33.05|33.2|33|33.25|33.05|33.18|32.98|46
1723427400000|2024-08-12 01:50:00|33.21|33.01|33.3|33.1|33.3|33.1|33.2|33|66
1723427700000|2024-08-12 01:55:00|33.29|33.09|33.29|33.09|33.31|33.11|33.27|33.07|23
1723428000000|2024-08-12 02:00:00|33.28|33.08|33.22|33.02|33.32|33.12|33.22|33.02|102
1723428300000|2024-08-12 02:05:00|33.23|33.03|33.17|32.97|33.23|33.03|33.17|32.97|31
1723428600000|2024-08-12 02:10:00|33.18|32.98|33.26|33.06|33.26|33.06|33.18|32.98|35
1723428900000|2024-08-12 02:15:00|33.25|33.05|33.22|33.02|33.29|33.09|33.18|32.98|66
1723429200000|2024-08-12 02:20:00|33.21|33.01|33.18|32.98|33.23|33.03|33.18|32.98|48
1723429500000|2024-08-12 02:25:00|33.15|32.95|33.12|32.92|33.16|32.96|33.12|32.92|50
1723429800000|2024-08-12 02:30:00|33.11|32.91|33.14|32.94|33.16|32.96|33.1|32.9|24
1723430100000|2024-08-12 02:35:00|33.13|32.93|33.17|32.97|33.18|32.98|33.12|32.92|23
1723430400000|2024-08-12 02:40:00|33.18|32.98|33.21|33.01|33.22|33.02|33.15|32.95|32
1723430700000|2024-08-12 02:45:00|33.22|33.02|33.18|32.98|33.23|33.03|33.16|32.96|39
1723431000000|2024-08-12 02:50:00|33.17|32.97|33.19|32.99|33.21|33.01|33.15|32.95|28
1723431300000|2024-08-12 02:55:00|33.18|32.98|33.29|33.09|33.32|33.12|33.17|32.97|78
1723431600000|2024-08-12 03:00:00|33.28|33.08|33.26|33.06|33.33|33.13|33.25|33.05|40
1723431900000|2024-08-12 03:05:00|33.25|33.05|33.16|32.96|33.25|33.05|33.13|32.93|44
1723432200000|2024-08-12 03:10:00|33.17|32.97|33.15|32.95|33.17|32.97|33.15|32.95|15
1723432500000|2024-08-12 03:15:00|33.14|32.94|33.14|32.94|33.16|32.96|33.1|32.9|40
1723432800000|2024-08-12 03:20:00|33.16|32.96|33.2|33|33.21|33.01|33.15|32.95|77
1723433100000|2024-08-12 03:25:00|33.21|33.01|33.21|33.01|33.21|33.01|33.19|32.99|29
1723433400000|2024-08-12 03:30:00|33.2|33|33.24|33.04|33.25|33.05|33.19|32.99|51
1723433700000|2024-08-12 03:35:00|33.25|33.05|33.23|33.03|33.27|33.07|33.22|33.02|111
1723434000000|2024-08-12 03:40:00|33.22|33.02|33.16|32.96|33.23|33.03|33.15|32.95|50
1723434300000|2024-08-12 03:45:00|33.17|32.97|33.19|32.99|33.2|33|33.16|32.96|31
1723434600000|2024-08-12 03:50:00|33.18|32.98|33.16|32.96|33.2|33|33.16|32.96|35
1723434900000|2024-08-12 03:55:00|33.15|32.95|33.15|32.95|33.16|32.96|33.13|32.93|16
1723435200000|2024-08-12 04:00:00|33.16|32.96|33.26|33.06|33.26|33.06|33.14|32.94|77
1723435500000|2024-08-12 04:05:00|33.25|33.05|33.23|33.03|33.27|33.07|33.2|33|33
1723435800000|2024-08-12 04:10:00|33.24|33.04|33.15|32.95|33.24|33.04|33.15|32.95|42
1723436100000|2024-08-12 04:15:00|33.14|32.94|33.14|32.94|33.16|32.96|33.12|32.92|61
1723436400000|2024-08-12 04:20:00|33.15|32.95|33.16|32.96|33.18|32.98|33.14|32.94|44
1723436700000|2024-08-12 04:25:00|33.18|32.98|33.22|33.02|33.22|33.02|33.17|32.97|83
1723437000000|2024-08-12 04:30:00|33.21|33.01|33.2|33|33.22|33.02|33.18|32.98|36
1723437300000|2024-08-12 04:35:00|33.21|33.01|33.24|33.04|33.24|33.04|33.21|33.01|18
1723437600000|2024-08-12 04:40:00|33.25|33.05|33.27|33.07|33.27|33.07|33.24|33.04|13
1723437900000|2024-08-12 04:45:00|33.28|33.08|33.28|33.08|33.3|33.1|33.25|33.05|17
1723438200000|2024-08-12 04:50:00|33.26|33.06|33.21|33.01|33.28|33.08|33.2|33|38
1723438500000|2024-08-12 04:55:00|33.2|33|33.17|32.97|33.22|33.02|33.17|32.97|26
1723438800000|2024-08-12 05:00:00|33.18|32.98|33.22|33.02|33.25|33.05|33.18|32.98|19
1723439100000|2024-08-12 05:05:00|33.23|33.03|33.23|33.03|33.26|33.06|33.21|33.01|24
1723439400000|2024-08-12 05:10:00|33.24|33.04|33.25|33.05|33.26|33.06|33.24|33.04|26
1723439700000|2024-08-12 05:15:00|33.24|33.04|33.25|33.05|33.27|33.07|33.23|33.03|22
1723440000000|2024-08-12 05:20:00|33.26|33.06|33.26|33.06|33.28|33.08|33.26|33.06|21
1723440300000|2024-08-12 05:25:00|33.25|33.05|33.26|33.06|33.27|33.07|33.23|33.03|50
1723440600000|2024-08-12 05:30:00|33.27|33.07|33.31|33.11|33.31|33.11|33.24|33.04|29
1723440900000|2024-08-12 05:35:00|33.32|33.12|33.31|33.11|33.32|33.12|33.3|33.1|16
1723441200000|2024-08-12 05:40:00|33.3|33.1|33.2|33|33.3|33.1|33.2|33|11
1723441500000|2024-08-12 05:45:00|33.21|33.01|33.22|33.02|33.23|33.03|33.18|32.98|17
1723441800000|2024-08-12 05:50:00|33.23|33.03|33.32|33.12|33.32|33.12|33.23|33.03|21
1723442100000|2024-08-12 05:55:00|33.33|33.13|33.32|33.12|33.33|33.13|33.3|33.1|20
1723442400000|2024-08-12 06:00:00|33.31|33.11|33.25|33.05|33.32|33.12|33.25|33.05|20
1723442700000|2024-08-12 06:05:00|33.26|33.06|33.21|33.01|33.27|33.07|33.21|33.01|14
1723443000000|2024-08-12 06:10:00|33.2|33|33.26|33.06|33.26|33.06|33.2|33|13
1723443300000|2024-08-12 06:15:00|33.27|33.07|33.25|33.05|33.29|33.09|33.23|33.03|112
1723443600000|2024-08-12 06:20:00|33.26|33.06|33.3|33.1|33.31|33.11|33.26|33.06|21
1723443900000|2024-08-12 06:25:00|33.31|33.11|33.3|33.1|33.31|33.11|33.27|33.07|11
1723444200000|2024-08-12 06:30:00|33.29|33.09|33.21|33.01|33.31|33.11|33.16|32.96|35
1723444500000|2024-08-12 06:35:00|33.2|33|33.17|32.97|33.21|33.01|33.16|32.96|23
1723444800000|2024-08-12 06:40:00|33.18|32.98|33.16|32.96|33.18|32.98|33.12|32.92|43
1723445100000|2024-08-12 06:45:00|33.17|32.97|33.17|32.97|33.2|33|33.15|32.95|32
1723445400000|2024-08-12 06:50:00|33.16|32.96|33.19|32.99|33.2|33|33.16|32.96|36
1723445700000|2024-08-12 06:55:00|33.18|32.98|33.21|33.01|33.25|33.05|33.18|32.98|34
1723446000000|2024-08-12 07:00:00|33.2|33|33.16|32.96|33.24|33.04|33.14|32.94|61
1723446300000|2024-08-12 07:05:00|33.17|32.97|33.03|32.83|33.17|32.97|33.03|32.83|48
1723446600000|2024-08-12 07:10:00|33.04|32.84|32.99|32.79|33.08|32.88|32.98|32.78|52
1723446900000|2024-08-12 07:15:00|32.98|32.78|32.92|32.72|32.99|32.79|32.89|32.69|89
1723447200000|2024-08-12 07:20:00|32.91|32.71|33.15|32.95|33.23|33.03|32.84|32.64|204
1723447500000|2024-08-12 07:25:00|33.16|32.96|33.23|33.03|33.25|33.05|33.13|32.93|138
1723447800000|2024-08-12 07:30:00|33.22|33.02|33.42|33.22|33.43|33.23|33.18|32.98|69
1723448100000|2024-08-12 07:35:00|33.43|33.23|33.58|33.38|33.58|33.38|33.35|33.15|144
1723448400000|2024-08-12 07:40:00|33.57|33.37|33.52|33.32|33.67|33.47|33.5|33.3|180
1723448700000|2024-08-12 07:45:00|33.53|33.33|33.69|33.49|33.7|33.5|33.51|33.31|198
1723449000000|2024-08-12 07:50:00|33.68|33.48|33.65|33.45|33.73|33.53|33.61|33.41|88
1723449300000|2024-08-12 07:55:00|33.64|33.44|33.58|33.38|33.66|33.46|33.58|33.38|47
1723449600000|2024-08-12 08:00:00|33.59|33.39|33.75|33.55|33.8|33.6|33.59|33.39|79
1723449900000|2024-08-12 08:05:00|33.74|33.54|33.92|33.72|33.94|33.74|33.74|33.54|113
1723450200000|2024-08-12 08:10:00|33.93|33.73|33.95|33.75|33.95|33.75|33.89|33.69|40
1723450500000|2024-08-12 08:15:00|33.96|33.76|33.85|33.65|33.96|33.76|33.79|33.59|42
1723450800000|2024-08-12 08:20:00|33.84|33.64|33.9|33.7|33.9|33.7|33.79|33.59|54
1723451100000|2024-08-12 08:25:00|33.89|33.69|33.78|33.58|33.89|33.69|33.78|33.58|33
1723451400000|2024-08-12 08:30:00|33.77|33.57|33.81|33.61|33.84|33.64|33.77|33.57|46
1723451700000|2024-08-12 08:35:00|33.82|33.62|33.66|33.46|33.84|33.64|33.66|33.46|24
1723452000000|2024-08-12 08:40:00|33.67|33.47|33.63|33.43|33.68|33.48|33.62|33.42|33
1723452300000|2024-08-12 08:45:00|33.64|33.44|33.55|33.35|33.67|33.47|33.55|33.35|56
1723452600000|2024-08-12 08:50:00|33.56|33.36|33.47|33.27|33.61|33.41|33.47|33.27|38
1723452900000|2024-08-12 08:55:00|33.46|33.26|33.4|33.2|33.47|33.27|33.34|33.14|56
1723453200000|2024-08-12 09:00:00|33.41|33.21|33.49|33.29|33.5|33.3|33.41|33.21|75
1723453500000|2024-08-12 09:05:00|33.5|33.3|33.51|33.31|33.53|33.33|33.46|33.26|42
1723453800000|2024-08-12 09:10:00|33.5|33.3|33.59|33.39|33.6|33.4|33.48|33.28|102
1723454100000|2024-08-12 09:15:00|33.58|33.38|33.59|33.39|33.62|33.42|33.57|33.37|166
1723454400000|2024-08-12 09:20:00|33.6|33.4|33.66|33.46|33.72|33.52|33.59|33.39|69
1723454700000|2024-08-12 09:25:00|33.65|33.45|33.59|33.39|33.66|33.46|33.54|33.34|45
1723455000000|2024-08-12 09:30:00|33.6|33.4|33.68|33.48|33.69|33.49|33.53|33.33|84
1723455300000|2024-08-12 09:35:00|33.67|33.47|33.61|33.41|33.72|33.52|33.58|33.38|121
1723455600000|2024-08-12 09:40:00|33.6|33.4|33.67|33.47|33.68|33.48|33.6|33.4|26
1723455900000|2024-08-12 09:45:00|33.68|33.48|33.58|33.38|33.69|33.49|33.57|33.37|52
1723456200000|2024-08-12 09:50:00|33.57|33.37|33.57|33.37|33.61|33.41|33.53|33.33|49
1723456500000|2024-08-12 09:55:00|33.58|33.38|33.62|33.42|33.62|33.42|33.58|33.38|40
1723456800000|2024-08-12 10:00:00|33.64|33.44|33.52|33.32|33.64|33.44|33.51|33.31|81
1723457100000|2024-08-12 10:05:00|33.53|33.33|33.56|33.36|33.58|33.38|33.48|33.28|110
1723457400000|2024-08-12 10:10:00|33.55|33.35|33.5|33.3|33.55|33.35|33.47|33.27|66
1723457700000|2024-08-12 10:15:00|33.49|33.29|33.64|33.44|33.65|33.45|33.49|33.29|75
1723458000000|2024-08-12 10:20:00|33.63|33.43|33.88|33.68|33.88|33.68|33.63|33.43|168
1723458300000|2024-08-12 10:25:00|33.87|33.67|33.81|33.61|33.88|33.68|33.77|33.57|113
1723458600000|2024-08-12 10:30:00|33.82|33.62|33.86|33.66|33.86|33.66|33.76|33.56|111
1723458900000|2024-08-12 10:35:00|33.87|33.67|33.86|33.66|33.95|33.75|33.86|33.66|91
1723459200000|2024-08-12 10:40:00|33.85|33.65|33.83|33.63|33.89|33.69|33.82|33.62|49
1723459500000|2024-08-12 10:45:00|33.84|33.64|33.83|33.63|33.89|33.69|33.83|33.63|48
1723459800000|2024-08-12 10:50:00|33.84|33.64|33.88|33.68|33.9|33.7|33.84|33.64|43
1723460100000|2024-08-12 10:55:00|33.89|33.69|33.93|33.73|33.94|33.74|33.88|33.68|45
1723460400000|2024-08-12 11:00:00|33.94|33.74|34.05|33.85|34.16|33.96|33.9|33.7|166
1723460700000|2024-08-12 11:05:00|34.04|33.84|34.14|33.94|34.15|33.95|34.04|33.84|206
1723461000000|2024-08-12 11:10:00|34.15|33.95|34.2|34|34.25|34.05|34.11|33.91|125
1723461300000|2024-08-12 11:15:00|34.21|34.01|34.29|34.09|34.35|34.15|34.2|34|117
1723461600000|2024-08-12 11:20:00|34.28|34.08|34.22|34.02|34.33|34.13|34.21|34.01|184
1723461900000|2024-08-12 11:25:00|34.21|34.01|34.29|34.09|34.35|34.15|34.19|33.99|153
1723462200000|2024-08-12 11:30:00|34.28|34.08|34.29|34.09|34.33|34.13|34.19|33.99|201
1723462500000|2024-08-12 11:35:00|34.3|34.1|34.27|34.07|34.35|34.15|34.22|34.02|98
1723462800000|2024-08-12 11:40:00|34.28|34.08|34.26|34.06|34.33|34.13|34.25|34.05|79
1723463100000|2024-08-12 11:45:00|34.27|34.07|34.39|34.19|34.41|34.21|34.27|34.07|69
1723463400000|2024-08-12 11:50:00|34.4|34.2|34.41|34.21|34.43|34.23|34.37|34.17|110
1723463700000|2024-08-12 11:55:00|34.4|34.2|34.38|34.18|34.43|34.23|34.38|34.18|75
1723464000000|2024-08-12 12:00:00|34.39|34.19|34.33|34.13|34.43|34.23|34.32|34.12|137
1723464300000|2024-08-12 12:05:00|34.34|34.14|34.43|34.23|34.48|34.28|34.33|34.13|78
1723464600000|2024-08-12 12:10:00|34.42|34.22|34.28|34.08|34.43|34.23|34.28|34.08|117
1723464900000|2024-08-12 12:15:00|34.27|34.07|34.27|34.07|34.39|34.19|34.25|34.05|135
1723465200000|2024-08-12 12:20:00|34.26|34.06|34.19|33.99|34.27|34.07|34.17|33.97|76
1723465500000|2024-08-12 12:25:00|34.2|34|34.37|34.17|34.4|34.2|34.2|34|107
1723465800000|2024-08-12 12:30:00|34.36|34.16|34.3|34.1|34.46|34.26|34.29|34.09|162
1723466100000|2024-08-12 12:35:00|34.29|34.09|34.24|34.04|34.33|34.13|34.23|34.03|78
1723466400000|2024-08-12 12:40:00|34.23|34.03|34.16|33.96|34.24|34.04|34.16|33.96|31
1723466700000|2024-08-12 12:45:00|34.17|33.97|34.15|33.95|34.22|34.02|34.15|33.95|38
1723467000000|2024-08-12 12:50:00|34.16|33.96|34.15|33.95|34.2|34|34.13|33.93|77
1723467300000|2024-08-12 12:55:00|34.16|33.96|34.23|34.03|34.24|34.04|34.14|33.94|85
1723467600000|2024-08-12 13:00:00|34.24|34.04|34.17|33.97|34.26|34.06|34.17|33.97|80
1723467900000|2024-08-12 13:05:00|34.18|33.98|34.24|34.04|34.24|34.04|34.18|33.98|22
1723468200000|2024-08-12 13:10:00|34.25|34.05|34.25|34.05|34.34|34.14|34.23|34.03|94
1723468500000|2024-08-12 13:15:00|34.24|34.04|34.19|33.99|34.24|34.04|34.15|33.95|76
1723468800000|2024-08-12 13:20:00|34.2|34|34.19|33.99|34.22|34.02|34.11|33.91|79
1723469100000|2024-08-12 13:25:00|34.2|34|34.14|33.94|34.2|34|34.11|33.91|20
1723469400000|2024-08-12 13:30:00|34.13|33.93|34.23|34.03|34.23|34.03|34.13|33.93|87
1723469700000|2024-08-12 13:35:00|34.24|34.04|34.11|33.91|34.34|34.14|34.05|33.85|194
1723470000000|2024-08-12 13:40:00|34.12|33.92|33.84|33.64|34.17|33.97|33.8|33.6|195
1723470300000|2024-08-12 13:45:00|33.85|33.65|33.52|33.32|33.89|33.69|33.44|33.24|362
1723470600000|2024-08-12 13:50:00|33.53|33.33|33.52|33.32|33.69|33.49|33.48|33.28|283
1723470900000|2024-08-12 13:55:00|33.53|33.33|33.33|33.13|33.54|33.34|33.21|33.01|249
1723471200000|2024-08-12 14:00:00|33.34|33.14|33.19|32.99|33.35|33.15|33.05|32.85|409
1723471500000|2024-08-12 14:05:00|33.2|33|33.58|33.38|33.58|33.38|33.18|32.98|292
1723471800000|2024-08-12 14:10:00|33.57|33.37|33.98|33.78|34.04|33.84|33.55|33.35|373
1723472100000|2024-08-12 14:15:00|33.97|33.77|33.89|33.69|33.98|33.78|33.77|33.57|419
1723472400000|2024-08-12 14:20:00|33.9|33.7|34.02|33.82|34.08|33.88|33.84|33.64|275
1723472700000|2024-08-12 14:25:00|34.01|33.81|33.92|33.72|34.08|33.88|33.9|33.7|235
1723473000000|2024-08-12 14:30:00|33.93|33.73|34.06|33.86|34.06|33.86|33.77|33.57|255
1723473300000|2024-08-12 14:35:00|34.05|33.85|34.34|34.14|34.41|34.21|33.97|33.77|360
1723473600000|2024-08-12 14:40:00|34.35|34.15|34.3|34.1|34.57|34.37|34.23|34.03|357
1723473900000|2024-08-12 14:45:00|34.29|34.09|34.35|34.15|34.39|34.19|34.27|34.07|240
1723474200000|2024-08-12 14:50:00|34.34|34.14|34.34|34.14|34.42|34.22|34.24|34.04|163
1723474500000|2024-08-12 14:55:00|34.35|34.15|34.41|34.21|34.41|34.21|34.34|34.14|107
1723474800000|2024-08-12 15:00:00|34.4|34.2|34.54|34.34|34.54|34.34|34.4|34.2|163
1723475100000|2024-08-12 15:05:00|34.53|34.33|34.3|34.1|34.55|34.35|34.24|34.04|133
1723475400000|2024-08-12 15:10:00|34.31|34.11|34.23|34.03|34.37|34.17|34.18|33.98|71
1723475700000|2024-08-12 15:15:00|34.24|34.04|34.4|34.2|34.42|34.22|34.16|33.96|157
1723476000000|2024-08-12 15:20:00|34.39|34.19|33.97|33.77|34.41|34.21|33.83|33.63|244
1723476300000|2024-08-12 15:25:00|33.96|33.76|33.98|33.78|34.04|33.84|33.73|33.53|345
1723476600000|2024-08-12 15:30:00|33.97|33.77|33.94|33.74|34.01|33.81|33.87|33.67|262
1723476900000|2024-08-12 15:35:00|33.93|33.73|34|33.8|34.05|33.85|33.92|33.72|160
1723477200000|2024-08-12 15:40:00|34.01|33.81|34.2|34|34.26|34.06|33.97|33.77|182
1723477500000|2024-08-12 15:45:00|34.19|33.99|34.19|33.99|34.29|34.09|34.1|33.9|209
1723477800000|2024-08-12 15:50:00|34.18|33.98|34.17|33.97|34.24|34.04|34.14|33.94|101
1723478100000|2024-08-12 15:55:00|34.16|33.96|34.21|34.01|34.24|34.04|34.16|33.96|81
1723478400000|2024-08-12 16:00:00|34.22|34.02|34.23|34.03|34.35|34.15|34.17|33.97|161
1723478700000|2024-08-12 16:05:00|34.24|34.04|34.15|33.95|34.26|34.06|34.12|33.92|112
1723479000000|2024-08-12 16:10:00|34.16|33.96|34.12|33.92|34.18|33.98|34.07|33.87|81
1723479300000|2024-08-12 16:15:00|34.13|33.93|34.1|33.9|34.14|33.94|34.03|33.83|105
1723479600000|2024-08-12 16:20:00|34.11|33.91|34.11|33.91|34.18|33.98|34.07|33.87|55
1723479900000|2024-08-12 16:25:00|34.13|33.93|34.15|33.95|34.19|33.99|34.13|33.93|33
1723480200000|2024-08-12 16:30:00|34.14|33.94|34.17|33.97|34.21|34.01|34.14|33.94|43
1723480500000|2024-08-12 16:35:00|34.16|33.96|34.23|34.03|34.23|34.03|34.15|33.95|34
1723480800000|2024-08-12 16:40:00|34.24|34.04|34.21|34.01|34.27|34.07|34.16|33.96|47
1723481100000|2024-08-12 16:45:00|34.22|34.02|34.21|34.01|34.28|34.08|34.21|34.01|54
1723481400000|2024-08-12 16:50:00|34.2|34|34.16|33.96|34.21|34.01|34.15|33.95|59
1723481700000|2024-08-12 16:55:00|34.15|33.95|34.13|33.93|34.16|33.96|34.07|33.87|52
1723482000000|2024-08-12 17:00:00|34.12|33.92|34.17|33.97|34.18|33.98|34.09|33.89|81
1723482300000|2024-08-12 17:05:00|34.16|33.96|34.17|33.97|34.2|34|34.15|33.95|31
1723482600000|2024-08-12 17:10:00|34.16|33.96|34.2|34|34.2|34|34.1|33.9|95
1723482900000|2024-08-12 17:15:00|34.19|33.99|34.28|34.08|34.28|34.08|34.19|33.99|68
1723483200000|2024-08-12 17:20:00|34.27|34.07|34.26|34.06|34.32|34.12|34.25|34.05|46
1723483500000|2024-08-12 17:25:00|34.25|34.05|34.17|33.97|34.26|34.06|34.14|33.94|49
1723483800000|2024-08-12 17:30:00|34.18|33.98|34.23|34.03|34.25|34.05|34.18|33.98|53
1723484100000|2024-08-12 17:35:00|34.22|34.02|34.21|34.01|34.26|34.06|34.2|34|93
1723484400000|2024-08-12 17:40:00|34.22|34.02|34.17|33.97|34.23|34.03|34.16|33.96|24
1723484700000|2024-08-12 17:45:00|34.18|33.98|34.11|33.91|34.18|33.98|34.11|33.91|22
1723485000000|2024-08-12 17:50:00|34.1|33.9|33.98|33.78|34.1|33.9|33.97|33.77|87
1723485300000|2024-08-12 17:55:00|33.97|33.77|33.97|33.77|34|33.8|33.95|33.75|157
1723485600000|2024-08-12 18:00:00|33.96|33.76|33.99|33.79|34.01|33.81|33.91|33.71|205
1723485900000|2024-08-12 18:05:00|34|33.8|34.03|33.83|34.03|33.83|33.96|33.76|135
1723486200000|2024-08-12 18:10:00|34.02|33.82|34.1|33.9|34.11|33.91|34.02|33.82|133
1723486500000|2024-08-12 18:15:00|34.09|33.89|34.02|33.82|34.11|33.91|34|33.8|79
1723486800000|2024-08-12 18:20:00|34.01|33.81|33.99|33.79|34.06|33.86|33.98|33.78|52
1723487100000|2024-08-12 18:25:00|33.98|33.78|33.94|33.74|33.99|33.79|33.92|33.72|111
1723487400000|2024-08-12 18:30:00|33.93|33.73|33.93|33.73|33.96|33.76|33.91|33.71|53
1723487700000|2024-08-12 18:35:00|33.92|33.72|33.86|33.66|33.92|33.72|33.81|33.61|142
1723488000000|2024-08-12 18:40:00|33.87|33.67|33.81|33.61|33.89|33.69|33.79|33.59|114
1723488300000|2024-08-12 18:45:00|33.82|33.62|33.64|33.44|33.82|33.62|33.63|33.43|102
1723488600000|2024-08-12 18:50:00|33.62|33.42|33.53|33.33|33.64|33.44|33.53|33.33|138
1723488900000|2024-08-12 18:55:00|33.52|33.32|33.51|33.31|33.56|33.36|33.48|33.28|115
1723489200000|2024-08-12 19:00:00|33.52|33.32|33.62|33.42|33.68|33.48|33.51|33.31|165
1723489500000|2024-08-12 19:05:00|33.61|33.41|33.68|33.48|33.7|33.5|33.6|33.4|80
1723489800000|2024-08-12 19:10:00|33.69|33.49|33.82|33.62|33.82|33.62|33.69|33.49|82
1723490100000|2024-08-12 19:15:00|33.84|33.64|33.88|33.68|33.89|33.69|33.81|33.61|155
1723490400000|2024-08-12 19:20:00|33.87|33.67|33.81|33.61|33.87|33.67|33.77|33.57|124
1723490700000|2024-08-12 19:25:00|33.82|33.62|33.82|33.62|33.84|33.64|33.8|33.6|19
1723491000000|2024-08-12 19:30:00|33.81|33.61|33.83|33.63|33.86|33.66|33.79|33.59|49
1723491300000|2024-08-12 19:35:00|33.82|33.62|33.83|33.63|33.84|33.64|33.79|33.59|40
1723491600000|2024-08-12 19:40:00|33.82|33.62|33.75|33.55|33.84|33.64|33.75|33.55|32
1723491900000|2024-08-12 19:45:00|33.74|33.54|33.66|33.46|33.74|33.54|33.64|33.44|76
1723492200000|2024-08-12 19:50:00|33.67|33.47|33.7|33.5|33.71|33.51|33.64|33.44|54
1723492500000|2024-08-12 19:55:00|33.71|33.51|33.7|33.5|33.72|33.52|33.68|33.48|34
1723492800000|2024-08-12 20:00:00|33.71|33.51|33.72|33.52|33.77|33.57|33.69|33.49|41
1723493100000|2024-08-12 20:05:00|33.73|33.53|33.65|33.45|33.75|33.55|33.63|33.43|32
1723493400000|2024-08-12 20:10:00|33.66|33.46|33.79|33.59|33.79|33.59|33.66|33.46|31
1723493700000|2024-08-12 20:15:00|33.78|33.58|33.79|33.59|33.84|33.64|33.76|33.56|50
1723494000000|2024-08-12 20:20:00|33.78|33.58|33.75|33.55|33.8|33.6|33.73|33.53|32
1723494300000|2024-08-12 20:25:00|33.74|33.54|33.7|33.5|33.81|33.61|33.7|33.5|34
1723494600000|2024-08-12 20:30:00|33.69|33.49|33.7|33.5|33.71|33.51|33.67|33.47|36
1723494900000|2024-08-12 20:35:00|33.72|33.52|33.79|33.59|33.79|33.59|33.71|33.51|54
1723495200000|2024-08-12 20:40:00|33.78|33.58|33.8|33.6|33.88|33.68|33.76|33.56|49
1723495500000|2024-08-12 20:45:00|33.79|33.59|33.76|33.56|33.81|33.61|33.74|33.54|56
1723495800000|2024-08-12 20:50:00|33.75|33.55|33.63|33.43|33.75|33.55|33.56|33.36|93
1723496100000|2024-08-12 20:55:00|33.62|33.42|33.57|33.37|33.62|33.42|33.52|33.32|31
1723496400000|2024-08-12 21:00:00|33.56|33.36|33.47|33.27|33.57|33.37|33.44|33.24|99
1723496700000|2024-08-12 21:05:00|33.46|33.26|33.37|33.17|33.47|33.27|33.37|33.17|60
1723497000000|2024-08-12 21:10:00|33.35|33.15|33.47|33.27|33.48|33.28|33.31|33.11|71
1723497300000|2024-08-12 21:15:00|33.46|33.26|33.46|33.26|33.49|33.29|33.4|33.2|74
1723497600000|2024-08-12 21:20:00|33.45|33.25|33.45|33.25|33.46|33.26|33.41|33.21|17
1723497900000|2024-08-12 21:25:00|33.44|33.24|33.45|33.25|33.45|33.25|33.43|33.23|6
1723498200000|2024-08-12 21:30:00|33.46|33.26|33.58|33.38|33.6|33.4|33.46|33.26|36
1723498500000|2024-08-12 21:35:00|33.57|33.37|33.6|33.4|33.6|33.4|33.53|33.33|27
1723498800000|2024-08-12 21:40:00|33.59|33.39|33.56|33.36|33.62|33.42|33.56|33.36|28
1723499100000|2024-08-12 21:45:00|33.55|33.35|33.58|33.38|33.58|33.38|33.54|33.34|14
1723499400000|2024-08-12 21:50:00|33.59|33.39|33.62|33.42|33.63|33.43|33.58|33.38|40
1723499700000|2024-08-12 21:55:00|33.61|33.41|33.57|33.37|33.62|33.42|33.57|33.37|31
1723500000000|2024-08-12 22:00:00|33.56|33.36|33.61|33.41|33.61|33.41|33.56|33.36|26
1723500300000|2024-08-12 22:05:00|33.62|33.42|33.59|33.39|33.67|33.47|33.59|33.39|32
1723500600000|2024-08-12 22:10:00|33.58|33.38|33.63|33.43|33.63|33.43|33.58|33.38|7
1723500900000|2024-08-12 22:15:00|33.64|33.44|33.67|33.47|33.69|33.49|33.64|33.44|19
1723501200000|2024-08-12 22:20:00|33.68|33.48|33.65|33.45|33.7|33.5|33.6|33.4|39
1723501500000|2024-08-12 22:25:00|33.67|33.47|33.67|33.47|33.7|33.5|33.66|33.46|21
1723501800000|2024-08-12 22:30:00|33.68|33.48|33.6|33.4|33.69|33.49|33.58|33.38|44
1723502100000|2024-08-12 22:35:00|33.61|33.41|33.57|33.37|33.61|33.41|33.56|33.36|85
1723502400000|2024-08-12 22:40:00|33.58|33.38|33.56|33.36|33.61|33.41|33.55|33.35|43
1723502700000|2024-08-12 22:45:00|33.55|33.35|33.62|33.42|33.62|33.42|33.53|33.33|45
1723503000000|2024-08-12 22:50:00|33.63|33.43|33.65|33.45|33.65|33.45|33.63|33.43|37
1723503300000|2024-08-12 22:55:00|33.64|33.44|33.65|33.45|33.66|33.46|33.63|33.43|12
1723503600000|2024-08-12 23:00:00|33.66|33.46|33.69|33.49|33.73|33.53|33.66|33.46|23
1723503900000|2024-08-12 23:05:00|33.7|33.5|33.76|33.56|33.79|33.59|33.7|33.5|31
1723504200000|2024-08-12 23:10:00|33.75|33.55|33.78|33.58|33.79|33.59|33.72|33.52|17
1723504500000|2024-08-12 23:15:00|33.79|33.59|34.09|33.89|34.11|33.91|33.77|33.57|136
1723504800000|2024-08-12 23:20:00|34.1|33.9|33.94|33.74|34.11|33.91|33.94|33.74|79
1723505100000|2024-08-12 23:25:00|33.93|33.73|33.88|33.68|33.93|33.73|33.85|33.65|38
1723505400000|2024-08-12 23:30:00|33.87|33.67|34.04|33.84|34.04|33.84|33.87|33.67|35
1723505700000|2024-08-12 23:35:00|34.03|33.83|34.08|33.88|34.08|33.88|34.03|33.83|27
1723506000000|2024-08-12 23:40:00|34.07|33.87|34.02|33.82|34.07|33.87|34.01|33.81|32
1723506300000|2024-08-12 23:45:00|34.03|33.83|34.03|33.83|34.09|33.89|34.02|33.82|43
1723506600000|2024-08-12 23:50:00|34.02|33.82|33.99|33.79|34.04|33.84|33.97|33.77|61
1723506900000|2024-08-12 23:55:00|33.98|33.78|34.01|33.81|34.02|33.82|33.98|33.78|25
1723507200000|2024-08-13 00:00:00|34|33.8|34.03|33.83|34.04|33.84|33.91|33.71|61
1723507500000|2024-08-13 00:05:00|34.04|33.84|34.05|33.85|34.07|33.87|34.01|33.81|129
1723507800000|2024-08-13 00:10:00|34.06|33.86|33.93|33.73|34.06|33.86|33.87|33.67|92
1723508100000|2024-08-13 00:15:00|33.94|33.74|33.92|33.72|33.97|33.77|33.88|33.68|114
1723508400000|2024-08-13 00:20:00|33.91|33.71|33.94|33.74|33.95|33.75|33.86|33.66|87
1723508700000|2024-08-13 00:25:00|33.95|33.75|34.08|33.88|34.09|33.89|33.94|33.74|158
1723509000000|2024-08-13 00:30:00|34.07|33.87|34.03|33.83|34.17|33.97|33.98|33.78|111
1723509300000|2024-08-13 00:35:00|34.04|33.84|34.04|33.84|34.11|33.91|34.01|33.81|66
1723509600000|2024-08-13 00:40:00|34.03|33.83|34.08|33.88|34.13|33.93|34.01|33.81|150
1723509900000|2024-08-13 00:45:00|34.09|33.89|34.14|33.94|34.14|33.94|34.03|33.83|58
1723510200000|2024-08-13 00:50:00|34.13|33.93|34.13|33.93|34.21|34.01|34.11|33.91|69
1723510500000|2024-08-13 00:55:00|34.14|33.94|34.12|33.92|34.17|33.97|34.11|33.91|95
1723510800000|2024-08-13 01:00:00|34.13|33.93|34.07|33.87|34.18|33.98|34.07|33.87|76
1723511100000|2024-08-13 01:05:00|34.08|33.88|34.09|33.89|34.12|33.92|33.96|33.76|89
1723511400000|2024-08-13 01:10:00|34.08|33.88|34.03|33.83|34.1|33.9|34.03|33.83|31
1723511700000|2024-08-13 01:15:00|34.04|33.84|34.12|33.92|34.12|33.92|34|33.8|124
1723512000000|2024-08-13 01:20:00|34.11|33.91|34.15|33.95|34.17|33.97|34.09|33.89|107
1723512300000|2024-08-13 01:25:00|34.16|33.96|34.09|33.89|34.18|33.98|34.08|33.88|22
1723512600000|2024-08-13 01:30:00|34.1|33.9|34.11|33.91|34.11|33.91|34.04|33.84|36
1723512900000|2024-08-13 01:35:00|34.12|33.92|34.13|33.93|34.16|33.96|34.11|33.91|56
1723513200000|2024-08-13 01:40:00|34.14|33.94|34.15|33.95|34.18|33.98|34.13|33.93|28
1723513500000|2024-08-13 01:45:00|34.16|33.96|34.17|33.97|34.17|33.97|34.14|33.94|40
1723513800000|2024-08-13 01:50:00|34.18|33.98|34.2|34|34.2|34|34.16|33.96|43
1723514100000|2024-08-13 01:55:00|34.19|33.99|34.17|33.97|34.2|34|34.14|33.94|41
1723514400000|2024-08-13 02:00:00|34.16|33.96|34.11|33.91|34.17|33.97|34.08|33.88|27
1723514700000|2024-08-13 02:05:00|34.12|33.92|34.07|33.87|34.12|33.92|34.03|33.83|22
1723515000000|2024-08-13 02:10:00|34.06|33.86|33.96|33.76|34.07|33.87|33.93|33.73|39
1723515300000|2024-08-13 02:15:00|33.95|33.75|33.9|33.7|33.96|33.76|33.82|33.62|79
1723515600000|2024-08-13 02:20:00|33.91|33.71|33.91|33.71|33.94|33.74|33.88|33.68|38
1723515900000|2024-08-13 02:25:00|33.93|33.73|34.02|33.82|34.02|33.82|33.93|33.73|61
1723516200000|2024-08-13 02:30:00|34.03|33.83|34.03|33.83|34.05|33.85|34.01|33.81|21
1723516500000|2024-08-13 02:35:00|34.02|33.82|34|33.8|34.02|33.82|33.99|33.79|21
1723516800000|2024-08-13 02:40:00|33.99|33.79|34.02|33.82|34.03|33.83|33.97|33.77|66
1723517100000|2024-08-13 02:45:00|34.01|33.81|34.02|33.82|34.05|33.85|34.01|33.81|54
1723517400000|2024-08-13 02:50:00|34.03|33.83|34.02|33.82|34.05|33.85|34.01|33.81|46
1723517700000|2024-08-13 02:55:00|34.01|33.81|34.03|33.83|34.05|33.85|34.01|33.81|29
1723518000000|2024-08-13 03:00:00|34.02|33.82|34.04|33.84|34.05|33.85|34|33.8|21
1723518300000|2024-08-13 03:05:00|34.03|33.83|33.93|33.73|34.03|33.83|33.93|33.73|37
1723518600000|2024-08-13 03:10:00|33.94|33.74|33.89|33.69|33.95|33.75|33.71|33.51|151
1723518900000|2024-08-13 03:15:00|33.88|33.68|34.04|33.84|34.04|33.84|33.8|33.6|127
1723519200000|2024-08-13 03:20:00|34.03|33.83|33.96|33.76|34.03|33.83|33.88|33.68|83
1723519500000|2024-08-13 03:25:00|33.97|33.77|33.87|33.67|33.97|33.77|33.87|33.67|53
1723519800000|2024-08-13 03:30:00|33.86|33.66|33.83|33.63|33.92|33.72|33.79|33.59|64
1723520100000|2024-08-13 03:35:00|33.82|33.62|33.71|33.51|33.83|33.63|33.71|33.51|26
1723520400000|2024-08-13 03:40:00|33.72|33.52|33.71|33.51|33.77|33.57|33.7|33.5|127
1723520700000|2024-08-13 03:45:00|33.7|33.5|33.64|33.44|33.71|33.51|33.62|33.42|148
1723521000000|2024-08-13 03:50:00|33.63|33.43|33.6|33.4|33.64|33.44|33.59|33.39|127
1723521300000|2024-08-13 03:55:00|33.59|33.39|33.63|33.43|33.63|33.43|33.58|33.38|43
1723521600000|2024-08-13 04:00:00|33.64|33.44|33.56|33.36|33.64|33.44|33.52|33.32|46
1723521900000|2024-08-13 04:05:00|33.57|33.37|33.53|33.33|33.58|33.38|33.53|33.33|45
1723522200000|2024-08-13 04:10:00|33.54|33.34|33.55|33.35|33.55|33.35|33.48|33.28|81
1723522500000|2024-08-13 04:15:00|33.54|33.34|33.63|33.43|33.65|33.45|33.54|33.34|42
1723522800000|2024-08-13 04:20:00|33.64|33.44|33.71|33.51|33.73|33.53|33.64|33.44|66
1723523100000|2024-08-13 04:25:00|33.7|33.5|33.73|33.53|33.73|33.53|33.68|33.48|22
1723523400000|2024-08-13 04:30:00|33.72|33.52|33.75|33.55|33.77|33.57|33.7|33.5|40
1723523700000|2024-08-13 04:35:00|33.74|33.54|33.75|33.55|33.75|33.55|33.72|33.52|18
1723524000000|2024-08-13 04:40:00|33.76|33.56|33.77|33.57|33.77|33.57|33.75|33.55|3
1723524300000|2024-08-13 04:45:00|33.76|33.56|33.73|33.53|33.77|33.57|33.72|33.52|12
1723524600000|2024-08-13 04:50:00|33.74|33.54|33.77|33.57|33.78|33.58|33.74|33.54|6
1723524900000|2024-08-13 04:55:00|33.79|33.59|33.81|33.61|33.83|33.63|33.79|33.59|10
1723525200000|2024-08-13 05:00:00|33.8|33.6|33.79|33.59|33.82|33.62|33.77|33.57|18
1723525500000|2024-08-13 05:05:00|33.78|33.58|33.75|33.55|33.78|33.58|33.75|33.55|8
1723525800000|2024-08-13 05:10:00|33.76|33.56|33.84|33.64|33.85|33.65|33.76|33.56|31
1723526100000|2024-08-13 05:15:00|33.83|33.63|33.83|33.63|33.87|33.67|33.83|33.63|49
1723526400000|2024-08-13 05:20:00|33.82|33.62|33.92|33.72|33.93|33.73|33.82|33.62|77
1723526700000|2024-08-13 05:25:00|33.93|33.73|33.91|33.71|33.93|33.73|33.9|33.7|81
1723527000000|2024-08-13 05:30:00|33.9|33.7|33.86|33.66|33.9|33.7|33.86|33.66|21
1723527300000|2024-08-13 05:35:00|33.85|33.65|33.84|33.64|33.86|33.66|33.82|33.62|24
1723527600000|2024-08-13 05:40:00|33.83|33.63|33.83|33.63|33.84|33.64|33.82|33.62|13
1723527900000|2024-08-13 05:45:00|33.84|33.64|33.86|33.66|33.86|33.66|33.84|33.64|7
1723528200000|2024-08-13 05:50:00|33.88|33.68|33.87|33.67|33.91|33.71|33.87|33.67|14
1723528500000|2024-08-13 05:55:00|33.86|33.66|33.85|33.65|33.86|33.66|33.84|33.64|8
1723528800000|2024-08-13 06:00:00|33.84|33.64|33.89|33.69|33.89|33.69|33.8|33.6|34
1723529100000|2024-08-13 06:05:00|33.88|33.68|33.85|33.65|33.88|33.68|33.84|33.64|12
1723529400000|2024-08-13 06:10:00|33.86|33.66|33.82|33.62|33.86|33.66|33.81|33.61|13
1723529700000|2024-08-13 06:15:00|33.8|33.6|33.73|33.53|33.82|33.62|33.73|33.53|24
1723530000000|2024-08-13 06:20:00|33.72|33.52|33.72|33.52|33.79|33.59|33.72|33.52|51
1723530300000|2024-08-13 06:25:00|33.73|33.53|33.82|33.62|33.83|33.63|33.72|33.52|28
1723530600000|2024-08-13 06:30:00|33.83|33.63|33.86|33.66|33.86|33.66|33.82|33.62|36
1723530900000|2024-08-13 06:35:00|33.85|33.65|33.95|33.75|33.95|33.75|33.85|33.65|37
1723531200000|2024-08-13 06:40:00|33.94|33.74|33.92|33.72|33.95|33.75|33.92|33.72|7
1723531500000|2024-08-13 06:45:00|33.93|33.73|33.99|33.79|34.01|33.81|33.93|33.73|44
1723531800000|2024-08-13 06:50:00|33.98|33.78|33.99|33.79|34|33.8|33.96|33.76|26
1723532100000|2024-08-13 06:55:00|33.98|33.78|33.97|33.77|34.01|33.81|33.97|33.77|30
1723532400000|2024-08-13 07:00:00|33.98|33.78|33.98|33.78|33.99|33.79|33.92|33.72|54
1723532700000|2024-08-13 07:05:00|33.99|33.79|33.99|33.79|34.01|33.81|33.97|33.77|43
1723533000000|2024-08-13 07:10:00|33.98|33.78|33.98|33.78|33.98|33.78|33.94|33.74|13
1723533300000|2024-08-13 07:15:00|33.99|33.79|34|33.8|34|33.8|33.97|33.77|46
1723533600000|2024-08-13 07:20:00|34.01|33.81|33.95|33.75|34.05|33.85|33.95|33.75|35
1723533900000|2024-08-13 07:25:00|33.92|33.72|33.93|33.73|33.96|33.76|33.9|33.7|40
1723534200000|2024-08-13 07:30:00|33.92|33.72|33.89|33.69|33.93|33.73|33.85|33.65|46
1723534500000|2024-08-13 07:35:00|33.9|33.7|33.92|33.72|33.92|33.72|33.89|33.69|23
1723534800000|2024-08-13 07:40:00|33.91|33.71|33.91|33.71|33.93|33.73|33.9|33.7|15
1723535100000|2024-08-13 07:45:00|33.9|33.7|33.89|33.69|33.92|33.72|33.86|33.66|23
1723535400000|2024-08-13 07:50:00|33.88|33.68|33.83|33.63|33.89|33.69|33.83|33.63|18
1723535700000|2024-08-13 07:55:00|33.84|33.64|33.84|33.64|33.84|33.64|33.81|33.61|17
1723536000000|2024-08-13 08:00:00|33.83|33.63|33.81|33.61|33.83|33.63|33.78|33.58|15
1723536300000|2024-08-13 08:05:00|33.8|33.6|33.78|33.58|33.82|33.62|33.76|33.56|37
1723536600000|2024-08-13 08:10:00|33.79|33.59|33.84|33.64|33.84|33.64|33.79|33.59|9
1723536900000|2024-08-13 08:15:00|33.85|33.65|33.8|33.6|33.87|33.67|33.8|33.6|20
1723537200000|2024-08-13 08:20:00|33.79|33.59|33.68|33.48|33.79|33.59|33.68|33.48|77
1723537500000|2024-08-13 08:25:00|33.67|33.47|33.63|33.43|33.67|33.47|33.62|33.42|42
1723537800000|2024-08-13 08:30:00|33.62|33.42|33.59|33.39|33.64|33.44|33.56|33.36|45
1723538100000|2024-08-13 08:35:00|33.6|33.4|33.65|33.45|33.65|33.45|33.58|33.38|32
1723538400000|2024-08-13 08:40:00|33.67|33.47|33.65|33.45|33.67|33.47|33.63|33.43|13
1723538700000|2024-08-13 08:45:00|33.64|33.44|33.61|33.41|33.65|33.45|33.59|33.39|76
1723539000000|2024-08-13 08:50:00|33.6|33.4|33.61|33.41|33.61|33.41|33.57|33.37|115
1723539300000|2024-08-13 08:55:00|33.6|33.4|33.63|33.43|33.63|33.43|33.58|33.38|138
1723539600000|2024-08-13 09:00:00|33.62|33.42|33.54|33.34|33.63|33.43|33.52|33.32|106
1723539900000|2024-08-13 09:05:00|33.53|33.33|33.52|33.32|33.59|33.39|33.51|33.31|103
1723540200000|2024-08-13 09:10:00|33.53|33.33|33.57|33.37|33.57|33.37|33.52|33.32|51
1723540500000|2024-08-13 09:15:00|33.56|33.36|33.48|33.28|33.56|33.36|33.45|33.25|111
1723540800000|2024-08-13 09:20:00|33.47|33.27|33.41|33.21|33.52|33.32|33.37|33.17|161
1723541100000|2024-08-13 09:25:00|33.42|33.22|33.5|33.3|33.5|33.3|33.4|33.2|107
1723541400000|2024-08-13 09:30:00|33.49|33.29|33.42|33.22|33.53|33.33|33.4|33.2|125
1723541700000|2024-08-13 09:35:00|33.43|33.23|33.38|33.18|33.44|33.24|33.35|33.15|48
1723542000000|2024-08-13 09:40:00|33.39|33.19|33.35|33.15|33.44|33.24|33.35|33.15|111
1723542300000|2024-08-13 09:45:00|33.34|33.14|33.39|33.19|33.4|33.2|33.34|33.14|132
1723542600000|2024-08-13 09:50:00|33.38|33.18|33.45|33.25|33.46|33.26|33.38|33.18|70
1723542900000|2024-08-13 09:55:00|33.44|33.24|33.45|33.25|33.47|33.27|33.41|33.21|69
1723543200000|2024-08-13 10:00:00|33.46|33.26|33.39|33.19|33.46|33.26|33.37|33.17|98
1723543500000|2024-08-13 10:05:00|33.4|33.2|33.36|33.16|33.42|33.22|33.34|33.14|70
1723543800000|2024-08-13 10:10:00|33.35|33.15|33.37|33.17|33.41|33.21|33.34|33.14|40
1723544100000|2024-08-13 10:15:00|33.36|33.16|33.37|33.17|33.4|33.2|33.33|33.13|45
1723544400000|2024-08-13 10:20:00|33.36|33.16|33.25|33.05|33.37|33.17|33.19|32.99|236
1723544700000|2024-08-13 10:25:00|33.26|33.06|33.4|33.2|33.41|33.21|33.24|33.04|90
1723545000000|2024-08-13 10:30:00|33.39|33.19|33.47|33.27|33.47|33.27|33.36|33.16|66
1723545300000|2024-08-13 10:35:00|33.46|33.26|33.4|33.2|33.46|33.26|33.37|33.17|108
1723545600000|2024-08-13 10:40:00|33.41|33.21|33.46|33.26|33.47|33.27|33.41|33.21|31
1723545900000|2024-08-13 10:45:00|33.45|33.25|33.5|33.3|33.52|33.32|33.45|33.25|44
1723546200000|2024-08-13 10:50:00|33.49|33.29|33.53|33.33|33.53|33.33|33.47|33.27|61
1723546500000|2024-08-13 10:55:00|33.52|33.32|33.44|33.24|33.52|33.32|33.44|33.24|38
1723546800000|2024-08-13 11:00:00|33.45|33.25|33.42|33.22|33.47|33.27|33.42|33.22|25
1723547100000|2024-08-13 11:05:00|33.43|33.23|33.4|33.2|33.48|33.28|33.39|33.19|30
1723547400000|2024-08-13 11:10:00|33.41|33.21|33.39|33.19|33.41|33.21|33.39|33.19|37
1723547700000|2024-08-13 11:15:00|33.4|33.2|33.47|33.27|33.47|33.27|33.39|33.19|50
1723548000000|2024-08-13 11:20:00|33.48|33.28|33.43|33.23|33.48|33.28|33.43|33.23|16
1723548300000|2024-08-13 11:25:00|33.42|33.22|33.42|33.22|33.42|33.22|33.4|33.2|11
1723548600000|2024-08-13 11:30:00|33.41|33.21|33.46|33.26|33.46|33.26|33.38|33.18|14
1723548900000|2024-08-13 11:35:00|33.47|33.27|33.48|33.28|33.51|33.31|33.46|33.26|30
1723549200000|2024-08-13 11:40:00|33.47|33.27|33.5|33.3|33.54|33.34|33.47|33.27|24
1723549500000|2024-08-13 11:45:00|33.51|33.31|33.5|33.3|33.53|33.33|33.49|33.29|24
1723549800000|2024-08-13 11:50:00|33.49|33.29|33.42|33.22|33.5|33.3|33.42|33.22|22
1723550100000|2024-08-13 11:55:00|33.43|33.23|33.47|33.27|33.49|33.29|33.42|33.22|145
1723550400000|2024-08-13 12:00:00|33.48|33.28|33.51|33.31|33.53|33.33|33.46|33.26|52
1723550700000|2024-08-13 12:05:00|33.5|33.3|33.52|33.32|33.53|33.33|33.5|33.3|11
1723551000000|2024-08-13 12:10:00|33.53|33.33|33.57|33.37|33.6|33.4|33.49|33.29|62
1723551300000|2024-08-13 12:15:00|33.56|33.36|33.57|33.37|33.6|33.4|33.53|33.33|50
1723551600000|2024-08-13 12:20:00|33.56|33.36|33.52|33.32|33.57|33.37|33.46|33.26|64
1723551900000|2024-08-13 12:25:00|33.51|33.31|33.52|33.32|33.52|33.32|33.49|33.29|30
1723552200000|2024-08-13 12:30:00|33.53|33.33|33.65|33.45|33.77|33.57|33.51|33.31|244
1723552500000|2024-08-13 12:35:00|33.66|33.46|33.71|33.51|33.72|33.52|33.62|33.42|99
1723552800000|2024-08-13 12:40:00|33.72|33.52|33.58|33.38|33.72|33.52|33.56|33.36|99
1723553100000|2024-08-13 12:45:00|33.57|33.37|33.6|33.4|33.6|33.4|33.51|33.31|135
1723553400000|2024-08-13 12:50:00|33.59|33.39|33.67|33.47|33.68|33.48|33.59|33.39|98
1723553700000|2024-08-13 12:55:00|33.68|33.48|33.77|33.57|33.79|33.59|33.67|33.47|77
1723554000000|2024-08-13 13:00:00|33.76|33.56|33.82|33.62|33.87|33.67|33.76|33.56|68
1723554300000|2024-08-13 13:05:00|33.81|33.61|33.72|33.52|33.83|33.63|33.7|33.5|24
1723554600000|2024-08-13 13:10:00|33.73|33.53|33.67|33.47|33.76|33.56|33.66|33.46|63
1723554900000|2024-08-13 13:15:00|33.68|33.48|33.66|33.46|33.7|33.5|33.59|33.39|159
1723555200000|2024-08-13 13:20:00|33.67|33.47|33.61|33.41|33.67|33.47|33.61|33.41|83
1723555500000|2024-08-13 13:25:00|33.6|33.4|33.61|33.41|33.63|33.43|33.57|33.37|36
1723555800000|2024-08-13 13:30:00|33.6|33.4|33.65|33.45|33.71|33.51|33.56|33.36|95
1723556100000|2024-08-13 13:35:00|33.66|33.46|33.71|33.51|33.73|33.53|33.61|33.41|89
1723556400000|2024-08-13 13:40:00|33.72|33.52|33.73|33.53|33.77|33.57|33.65|33.45|75
1723556700000|2024-08-13 13:45:00|33.74|33.54|33.84|33.64|33.84|33.64|33.73|33.53|104
1723557000000|2024-08-13 13:50:00|33.85|33.65|33.85|33.65|33.88|33.68|33.81|33.61|71
1723557300000|2024-08-13 13:55:00|33.84|33.64|33.86|33.66|33.86|33.66|33.75|33.55|107
1723557600000|2024-08-13 14:00:00|33.85|33.65|33.88|33.68|33.93|33.73|33.84|33.64|70
1723557900000|2024-08-13 14:05:00|33.87|33.67|33.86|33.66|33.91|33.71|33.81|33.61|82
1723558200000|2024-08-13 14:10:00|33.85|33.65|33.88|33.68|33.89|33.69|33.8|33.6|64
1723558500000|2024-08-13 14:15:00|33.89|33.69|33.84|33.64|33.94|33.74|33.84|33.64|84
1723558800000|2024-08-13 14:20:00|33.85|33.65|33.77|33.57|33.85|33.65|33.73|33.53|107
1723559100000|2024-08-13 14:25:00|33.76|33.56|33.75|33.55|33.8|33.6|33.75|33.55|50
1723559400000|2024-08-13 14:30:00|33.76|33.56|33.6|33.4|33.76|33.56|33.54|33.34|136
1723559700000|2024-08-13 14:35:00|33.59|33.39|33.64|33.44|33.67|33.47|33.59|33.39|98
1723560000000|2024-08-13 14:40:00|33.65|33.45|33.79|33.59|33.8|33.6|33.65|33.45|92
1723560300000|2024-08-13 14:45:00|33.78|33.58|33.88|33.68|33.88|33.68|33.76|33.56|75
1723560600000|2024-08-13 14:50:00|33.89|33.69|33.86|33.66|33.9|33.7|33.81|33.61|43
1723560900000|2024-08-13 14:55:00|33.87|33.67|33.91|33.71|33.94|33.74|33.87|33.67|68
1723561200000|2024-08-13 15:00:00|33.92|33.72|33.91|33.71|33.94|33.74|33.86|33.66|34
1723561500000|2024-08-13 15:05:00|33.92|33.72|33.78|33.58|33.94|33.74|33.78|33.58|44
1723561800000|2024-08-13 15:10:00|33.79|33.59|33.76|33.56|33.85|33.65|33.74|33.54|59
1723562100000|2024-08-13 15:15:00|33.77|33.57|33.77|33.57|33.8|33.6|33.72|33.52|131
1723562400000|2024-08-13 15:20:00|33.76|33.56|33.79|33.59|33.8|33.6|33.74|33.54|38
1723562700000|2024-08-13 15:25:00|33.78|33.58|33.8|33.6|33.82|33.62|33.78|33.58|96
1723563000000|2024-08-13 15:30:00|33.79|33.59|33.72|33.52|33.81|33.61|33.7|33.5|50
1723563300000|2024-08-13 15:35:00|33.73|33.53|33.74|33.54|33.76|33.56|33.7|33.5|46
1723563600000|2024-08-13 15:40:00|33.73|33.53|33.77|33.57|33.78|33.58|33.73|33.53|15
1723563900000|2024-08-13 15:45:00|33.76|33.56|33.8|33.6|33.82|33.62|33.76|33.56|18
1723564200000|2024-08-13 15:50:00|33.81|33.61|33.78|33.58|33.82|33.62|33.73|33.53|39
1723564500000|2024-08-13 15:55:00|33.77|33.57|33.79|33.59|33.8|33.6|33.77|33.57|35
1723564800000|2024-08-13 16:00:00|33.78|33.58|33.79|33.59|33.8|33.6|33.76|33.56|16
1723565100000|2024-08-13 16:05:00|33.78|33.58|33.82|33.62|33.86|33.66|33.77|33.57|59
1723565400000|2024-08-13 16:10:00|33.83|33.63|33.88|33.68|33.89|33.69|33.79|33.59|50
1723565700000|2024-08-13 16:15:00|33.89|33.69|33.97|33.77|34|33.8|33.89|33.69|127
1723566000000|2024-08-13 16:20:00|33.98|33.78|33.93|33.73|34.03|33.83|33.88|33.68|139
1723566300000|2024-08-13 16:25:00|33.92|33.72|33.91|33.71|33.96|33.76|33.91|33.71|43
1723566600000|2024-08-13 16:30:00|33.9|33.7|34.01|33.81|34.02|33.82|33.88|33.68|47
1723566900000|2024-08-13 16:35:00|34.02|33.82|34.15|33.95|34.17|33.97|34.02|33.82|113
1723567200000|2024-08-13 16:40:00|34.16|33.96|34.3|34.1|34.3|34.1|34.15|33.95|104
1723567500000|2024-08-13 16:45:00|34.32|34.12|34.45|34.25|34.45|34.25|34.29|34.09|144
1723567800000|2024-08-13 16:50:00|34.44|34.24|34.41|34.21|34.45|34.25|34.35|34.15|226
1723568100000|2024-08-13 16:55:00|34.4|34.2|34.49|34.29|34.51|34.31|34.4|34.2|102
1723568400000|2024-08-13 17:00:00|34.5|34.3|34.43|34.23|34.61|34.41|34.41|34.21|196
1723568700000|2024-08-13 17:05:00|34.44|34.24|34.44|34.24|34.56|34.36|34.43|34.23|132
1723569000000|2024-08-13 17:10:00|34.45|34.25|34.51|34.31|34.54|34.34|34.43|34.23|167
1723569300000|2024-08-13 17:15:00|34.52|34.32|34.47|34.27|34.54|34.34|34.43|34.23|264
1723569600000|2024-08-13 17:20:00|34.48|34.28|34.39|34.19|34.53|34.33|34.34|34.14|188
1723569900000|2024-08-13 17:25:00|34.4|34.2|34.4|34.2|34.47|34.27|34.39|34.19|206
1723570200000|2024-08-13 17:30:00|34.39|34.19|34.43|34.23|34.45|34.25|34.39|34.19|142
1723570500000|2024-08-13 17:35:00|34.42|34.22|34.44|34.24|34.48|34.28|34.42|34.22|112
1723570800000|2024-08-13 17:40:00|34.45|34.25|34.46|34.26|34.48|34.28|34.44|34.24|96
1723571100000|2024-08-13 17:45:00|34.45|34.25|34.43|34.23|34.48|34.28|34.36|34.16|203
1723571400000|2024-08-13 17:50:00|34.42|34.22|34.46|34.26|34.47|34.27|34.3|34.1|190
1723571700000|2024-08-13 17:55:00|34.45|34.25|34.46|34.26|34.52|34.32|34.44|34.24|74
1723572000000|2024-08-13 18:00:00|34.47|34.27|34.39|34.19|34.47|34.27|34.38|34.18|33
1723572300000|2024-08-13 18:05:00|34.41|34.21|34.32|34.12|34.41|34.21|34.31|34.11|74
1723572600000|2024-08-13 18:10:00|34.33|34.13|34.36|34.16|34.39|34.19|34.33|34.13|28
1723572900000|2024-08-13 18:15:00|34.37|34.17|34.31|34.11|34.38|34.18|34.27|34.07|129
1723573200000|2024-08-13 18:20:00|34.32|34.12|34.33|34.13|34.35|34.15|34.29|34.09|35
1723573500000|2024-08-13 18:25:00|34.34|34.14|34.32|34.12|34.34|34.14|34.3|34.1|55
1723573800000|2024-08-13 18:30:00|34.31|34.11|34.23|34.03|34.32|34.12|34.23|34.03|62
1723574100000|2024-08-13 18:35:00|34.24|34.04|34.27|34.07|34.28|34.08|34.23|34.03|70
1723574400000|2024-08-13 18:40:00|34.28|34.08|34.25|34.05|34.32|34.12|34.24|34.04|62
1723574700000|2024-08-13 18:45:00|34.24|34.04|34.22|34.02|34.24|34.04|34.17|33.97|80
1723575000000|2024-08-13 18:50:00|34.23|34.03|34.23|34.03|34.23|34.03|34.15|33.95|60
1723575300000|2024-08-13 18:55:00|34.22|34.02|34.19|33.99|34.24|34.04|34.19|33.99|32
1723575600000|2024-08-13 19:00:00|34.18|33.98|34.13|33.93|34.19|33.99|34.13|33.93|22
1723575900000|2024-08-13 19:05:00|34.12|33.92|34.12|33.92|34.14|33.94|34.09|33.89|63
1723576200000|2024-08-13 19:10:00|34.13|33.93|34.14|33.94|34.16|33.96|34.13|33.93|10
1723576500000|2024-08-13 19:15:00|34.13|33.93|34.11|33.91|34.16|33.96|34.09|33.89|41
1723576800000|2024-08-13 19:20:00|34.1|33.9|34.05|33.85|34.1|33.9|33.97|33.77|74
1723577100000|2024-08-13 19:25:00|34.04|33.84|34.26|34.06|34.35|34.15|34.04|33.84|113
1723577400000|2024-08-13 19:30:00|34.25|34.05|34.16|33.96|34.31|34.11|34.14|33.94|100
1723577700000|2024-08-13 19:35:00|34.15|33.95|34.17|33.97|34.21|34.01|34.14|33.94|67
1723578000000|2024-08-13 19:40:00|34.18|33.98|34.2|34|34.2|34|34.16|33.96|20
1723578300000|2024-08-13 19:45:00|34.19|33.99|34.27|34.07|34.27|34.07|34.19|33.99|57
1723578600000|2024-08-13 19:50:00|34.26|34.06|34.25|34.05|34.26|34.06|34.21|34.01|62
1723578900000|2024-08-13 19:55:00|34.24|34.04|34.31|34.11|34.32|34.12|34.23|34.03|43
1723579200000|2024-08-13 20:00:00|34.32|34.12|34.34|34.14|34.37|34.17|34.3|34.1|37
1723579500000|2024-08-13 20:05:00|34.35|34.15|34.42|34.22|34.42|34.22|34.34|34.14|46
1723579800000|2024-08-13 20:10:00|34.41|34.21|34.4|34.2|34.44|34.24|34.38|34.18|106
1723580100000|2024-08-13 20:15:00|34.39|34.19|34.31|34.11|34.4|34.2|34.31|34.11|102
1723580400000|2024-08-13 20:20:00|34.3|34.1|34.28|34.08|34.31|34.11|34.27|34.07|31
1723580700000|2024-08-13 20:25:00|34.27|34.07|34.26|34.06|34.28|34.08|34.25|34.05|30
1723581000000|2024-08-13 20:30:00|34.27|34.07|34.36|34.16|34.36|34.16|34.27|34.07|54
1723581300000|2024-08-13 20:35:00|34.35|34.15|34.36|34.16|34.36|34.16|34.32|34.12|26
1723581600000|2024-08-13 20:40:00|34.35|34.15|34.37|34.17|34.37|34.17|34.33|34.13|39
1723581900000|2024-08-13 20:45:00|34.36|34.16|34.33|34.13|34.37|34.17|34.32|34.12|36
1723582200000|2024-08-13 20:50:00|34.32|34.12|34.33|34.13|34.35|34.15|34.32|34.12|6
1723582500000|2024-08-13 20:55:00|34.32|34.12|34.24|34.04|34.32|34.12|34.23|34.03|33
1723582800000|2024-08-13 21:00:00|34.25|34.05|34.29|34.09|34.31|34.11|34.25|34.05|23
1723583100000|2024-08-13 21:05:00|34.28|34.08|34.31|34.11|34.31|34.11|34.26|34.06|17
1723583400000|2024-08-13 21:10:00|34.32|34.12|34.28|34.08|34.32|34.12|34.27|34.07|43
1723583700000|2024-08-13 21:15:00|34.29|34.09|34.28|34.08|34.33|34.13|34.27|34.07|42
1723584000000|2024-08-13 21:20:00|34.27|34.07|34.32|34.12|34.33|34.13|34.27|34.07|20
1723584300000|2024-08-13 21:25:00|34.31|34.11|34.32|34.12|34.32|34.12|34.28|34.08|18
1723584600000|2024-08-13 21:30:00|34.33|34.13|34.35|34.15|34.35|34.15|34.31|34.11|15
1723584900000|2024-08-13 21:35:00|34.34|34.14|34.38|34.18|34.39|34.19|34.34|34.14|81
1723585200000|2024-08-13 21:40:00|34.37|34.17|34.36|34.16|34.38|34.18|34.36|34.16|4
1723585500000|2024-08-13 21:45:00|34.37|34.17|34.34|34.14|34.37|34.17|34.34|34.14|24
1723585800000|2024-08-13 21:50:00|34.33|34.13|34.29|34.09|34.34|34.14|34.29|34.09|29
1723586100000|2024-08-13 21:55:00|34.28|34.08|34.31|34.11|34.32|34.12|34.28|34.08|22
1723586400000|2024-08-13 22:00:00|34.32|34.12|34.28|34.08|34.33|34.13|34.26|34.06|70
1723586700000|2024-08-13 22:05:00|34.27|34.07|34.24|34.04|34.27|34.07|34.19|33.99|55
1723587000000|2024-08-13 22:10:00|34.25|34.05|34.24|34.04|34.25|34.05|34.19|33.99|16
1723587300000|2024-08-13 22:15:00|34.23|34.03|34.15|33.95|34.24|34.04|34.14|33.94|71
1723587600000|2024-08-13 22:20:00|34.16|33.96|34.16|33.96|34.18|33.98|34.12|33.92|41
1723587900000|2024-08-13 22:25:00|34.17|33.97|34.23|34.03|34.23|34.03|34.17|33.97|8
1723588200000|2024-08-13 22:30:00|34.2|34|34.2|34|34.24|34.04|34.18|33.98|51
1723588500000|2024-08-13 22:35:00|34.19|33.99|34.14|33.94|34.21|34.01|34.14|33.94|30
1723588800000|2024-08-13 22:40:00|34.13|33.93|34.16|33.96|34.16|33.96|34.13|33.93|10
1723589100000|2024-08-13 22:45:00|34.15|33.95|34.16|33.96|34.17|33.97|34.15|33.95|6
1723589400000|2024-08-13 22:50:00|34.17|33.97|34.14|33.94|34.17|33.97|34.12|33.92|43
1723589700000|2024-08-13 22:55:00|34.13|33.93|34.13|33.93|34.14|33.94|34.12|33.92|10
1723590000000|2024-08-13 23:00:00|34.14|33.94|34.15|33.95|34.16|33.96|34.13|33.93|14
1723590300000|2024-08-13 23:05:00|34.14|33.94|34.13|33.93|34.15|33.95|34.13|33.93|4
1723590600000|2024-08-13 23:10:00|34.12|33.92|34.1|33.9|34.13|33.93|34.09|33.89|35
1723590900000|2024-08-13 23:15:00|34.11|33.91|34.14|33.94|34.16|33.96|34.11|33.91|12
1723591200000|2024-08-13 23:20:00|34.15|33.95|34.13|33.93|34.15|33.95|34.13|33.93|5
1723591500000|2024-08-13 23:25:00|34.12|33.92|34.09|33.89|34.12|33.92|34.06|33.86|25
1723591800000|2024-08-13 23:30:00|34.08|33.88|34.08|33.88|34.1|33.9|34.07|33.87|15
1723592100000|2024-08-13 23:35:00|34.09|33.89|34.07|33.87|34.1|33.9|34.06|33.86|35
1723592400000|2024-08-13 23:40:00|34.06|33.86|34.05|33.85|34.07|33.87|34.01|33.81|34
1723592700000|2024-08-13 23:45:00|34.04|33.84|34.04|33.84|34.04|33.84|34.01|33.81|78
1723593000000|2024-08-13 23:50:00|34.05|33.85|34.12|33.92|34.12|33.92|34.04|33.84|32
1723593300000|2024-08-13 23:55:00|34.11|33.91|34.1|33.9|34.11|33.91|34.1|33.9|22
1723593600000|2024-08-14 00:00:00|34.09|33.89|34.04|33.84|34.1|33.9|34.04|33.84|18
1723593900000|2024-08-14 00:05:00|34.05|33.85|34.09|33.89|34.09|33.89|34.03|33.83|25
1723594200000|2024-08-14 00:10:00|34.08|33.88|34.07|33.87|34.14|33.94|34.06|33.86|56
1723594500000|2024-08-14 00:15:00|34.08|33.88|34.04|33.84|34.08|33.88|34.04|33.84|27
1723594800000|2024-08-14 00:20:00|34.05|33.85|34.02|33.82|34.09|33.89|34|33.8|76
1723595100000|2024-08-14 00:25:00|34.03|33.83|34|33.8|34.04|33.84|33.99|33.79|67
1723595400000|2024-08-14 00:30:00|33.99|33.79|34|33.8|34.05|33.85|33.96|33.76|69
1723595700000|2024-08-14 00:35:00|33.99|33.79|34.01|33.81|34.06|33.86|33.98|33.78|105
1723596000000|2024-08-14 00:40:00|34.02|33.82|34.02|33.82|34.06|33.86|34.01|33.81|37
1723596300000|2024-08-14 00:45:00|34.03|33.83|33.99|33.79|34.03|33.83|33.97|33.77|54
1723596600000|2024-08-14 00:50:00|34|33.8|34.05|33.85|34.07|33.87|34|33.8|57
1723596900000|2024-08-14 00:55:00|34.04|33.84|34.08|33.88|34.09|33.89|34.04|33.84|117
1723597200000|2024-08-14 01:00:00|34.07|33.87|34.05|33.85|34.11|33.91|34.04|33.84|33
1723597500000|2024-08-14 01:05:00|34.04|33.84|33.98|33.78|34.05|33.85|33.98|33.78|98
1723597800000|2024-08-14 01:10:00|33.97|33.77|33.98|33.78|33.99|33.79|33.93|33.73|44
1723598100000|2024-08-14 01:15:00|33.97|33.77|33.94|33.74|33.97|33.77|33.89|33.69|72
1723598400000|2024-08-14 01:20:00|33.93|33.73|33.84|33.64|33.93|33.73|33.84|33.64|18
1723598700000|2024-08-14 01:25:00|33.83|33.63|33.8|33.6|33.84|33.64|33.78|33.58|44
1723599000000|2024-08-14 01:30:00|33.81|33.61|33.83|33.63|33.86|33.66|33.74|33.54|44
1723599300000|2024-08-14 01:35:00|33.84|33.64|33.91|33.71|33.92|33.72|33.84|33.64|40
1723599600000|2024-08-14 01:40:00|33.9|33.7|33.92|33.72|33.93|33.73|33.89|33.69|13
1723599900000|2024-08-14 01:45:00|33.91|33.71|33.84|33.64|33.92|33.72|33.83|33.63|77
1723600200000|2024-08-14 01:50:00|33.83|33.63|33.85|33.65|33.86|33.66|33.83|33.63|27
1723600500000|2024-08-14 01:55:00|33.86|33.66|33.79|33.59|33.87|33.67|33.77|33.57|41
1723600800000|2024-08-14 02:00:00|33.78|33.58|33.78|33.58|33.81|33.61|33.75|33.55|43
1723601100000|2024-08-14 02:05:00|33.77|33.57|33.82|33.62|33.82|33.62|33.76|33.56|20
1723601400000|2024-08-14 02:10:00|33.83|33.63|33.91|33.71|33.91|33.71|33.83|33.63|77
1723601700000|2024-08-14 02:15:00|33.9|33.7|33.91|33.71|33.92|33.72|33.89|33.69|34
1723602000000|2024-08-14 02:20:00|33.92|33.72|33.9|33.7|33.92|33.72|33.9|33.7|17
1723602300000|2024-08-14 02:25:00|33.89|33.69|33.86|33.66|33.9|33.7|33.84|33.64|26
1723602600000|2024-08-14 02:30:00|33.85|33.65|33.84|33.64|33.86|33.66|33.84|33.64|20
1723602900000|2024-08-14 02:35:00|33.85|33.65|33.92|33.72|33.93|33.73|33.84|33.64|46
1723603200000|2024-08-14 02:40:00|33.91|33.71|33.96|33.76|33.96|33.76|33.9|33.7|26
1723603500000|2024-08-14 02:45:00|33.95|33.75|34.01|33.81|34.02|33.82|33.95|33.75|103
1723603800000|2024-08-14 02:50:00|34|33.8|34.03|33.83|34.03|33.83|33.97|33.77|33
1723604100000|2024-08-14 02:55:00|34.02|33.82|34.01|33.81|34.02|33.82|34.01|33.81|2
1723604400000|2024-08-14 03:00:00|34|33.8|34|33.8|34.02|33.82|34|33.8|37
1723604700000|2024-08-14 03:05:00|33.98|33.78|33.98|33.78|33.98|33.78|33.98|33.78|1
1723605000000|2024-08-14 03:10:00|33.97|33.77|33.99|33.79|34.02|33.82|33.97|33.77|40
1723605300000|2024-08-14 03:15:00|34|33.8|34.01|33.81|34.02|33.82|34|33.8|22
1723605600000|2024-08-14 03:20:00|34|33.8|34.03|33.83|34.03|33.83|34|33.8|60
1723605900000|2024-08-14 03:25:00|34.04|33.84|34.06|33.86|34.06|33.86|34.03|33.83|31
1723606200000|2024-08-14 03:30:00|34.05|33.85|34.08|33.88|34.08|33.88|34.05|33.85|56
1723606500000|2024-08-14 03:35:00|34.07|33.87|34.08|33.88|34.08|33.88|34.07|33.87|2
1723606800000|2024-08-14 03:40:00|34.09|33.89|34.09|33.89|34.1|33.9|34.08|33.88|51
1723607100000|2024-08-14 03:45:00|34.1|33.9|34.16|33.96|34.19|33.99|34.09|33.89|127
1723607400000|2024-08-14 03:50:00|34.17|33.97|34.12|33.92|34.18|33.98|34.12|33.92|80
1723607700000|2024-08-14 03:55:00|34.13|33.93|34.08|33.88|34.13|33.93|34.08|33.88|66
1723608000000|2024-08-14 04:00:00|34.07|33.87|34.13|33.93|34.13|33.93|34.07|33.87|55
1723608300000|2024-08-14 04:05:00|34.12|33.92|34.17|33.97|34.19|33.99|34.11|33.91|28
1723608600000|2024-08-14 04:10:00|34.18|33.98|34.2|34|34.21|34.01|34.18|33.98|13
1723608900000|2024-08-14 04:15:00|34.19|33.99|34.18|33.98|34.21|34.01|34.17|33.97|61
1723609200000|2024-08-14 04:20:00|34.17|33.97|34.19|33.99|34.2|34|34.12|33.92|121
1723609500000|2024-08-14 04:25:00|34.2|34|34.27|34.07|34.27|34.07|34.19|33.99|95
1723609800000|2024-08-14 04:30:00|34.26|34.06|34.2|34|34.27|34.07|34.2|34|81
1723610100000|2024-08-14 04:35:00|34.21|34.01|34.21|34.01|34.22|34.02|34.18|33.98|73
1723610400000|2024-08-14 04:40:00|34.2|34|34.21|34.01|34.21|34.01|34.19|33.99|74
1723610700000|2024-08-14 04:45:00|34.2|34|34.19|33.99|34.23|34.03|34.19|33.99|40
1723611000000|2024-08-14 04:50:00|34.2|34|34.17|33.97|34.21|34.01|34.17|33.97|98
1723611300000|2024-08-14 04:55:00|34.18|33.98|34.15|33.95|34.18|33.98|34.13|33.93|84
1723611600000|2024-08-14 05:00:00|34.14|33.94|34.16|33.96|34.17|33.97|34.12|33.92|17
1723611900000|2024-08-14 05:05:00|34.15|33.95|34.16|33.96|34.16|33.96|34.09|33.89|50
1723612200000|2024-08-14 05:10:00|34.17|33.97|34.27|34.07|34.27|34.07|34.17|33.97|22
1723612500000|2024-08-14 05:15:00|34.25|34.05|34.27|34.07|34.3|34.1|34.25|34.05|15
1723612800000|2024-08-14 05:20:00|34.26|34.06|34.21|34.01|34.26|34.06|34.2|34|44
1723613100000|2024-08-14 05:25:00|34.22|34.02|34.22|34.02|34.23|34.03|34.17|33.97|37
1723613400000|2024-08-14 05:30:00|34.23|34.03|34.26|34.06|34.26|34.06|34.2|34|56
1723613700000|2024-08-14 05:35:00|34.25|34.05|34.21|34.01|34.25|34.05|34.21|34.01|11
1723614000000|2024-08-14 05:40:00|34.22|34.02|34.18|33.98|34.23|34.03|34.18|33.98|21
1723614300000|2024-08-14 05:45:00|34.17|33.97|34.16|33.96|34.17|33.97|34.13|33.93|34
1723614600000|2024-08-14 05:50:00|34.17|33.97|34.15|33.95|34.17|33.97|34.15|33.95|7
1723614900000|2024-08-14 05:55:00|34.14|33.94|34.13|33.93|34.15|33.95|34.13|33.93|53
1723615200000|2024-08-14 06:00:00|34.12|33.92|34.09|33.89|34.12|33.92|34.06|33.86|46
1723615500000|2024-08-14 06:05:00|34.08|33.88|34.16|33.96|34.16|33.96|34.02|33.82|64
1723615800000|2024-08-14 06:10:00|34.15|33.95|34.09|33.89|34.18|33.98|34.09|33.89|31
1723616100000|2024-08-14 06:15:00|34.08|33.88|34.12|33.92|34.12|33.92|34.08|33.88|25
1723616400000|2024-08-14 06:20:00|34.11|33.91|34.2|34|34.25|34.05|34.09|33.89|80
1723616700000|2024-08-14 06:25:00|34.19|33.99|34.16|33.96|34.21|34.01|34.15|33.95|63
1723617000000|2024-08-14 06:30:00|34.17|33.97|34.13|33.93|34.18|33.98|34.12|33.92|81
1723617300000|2024-08-14 06:35:00|34.12|33.92|34.15|33.95|34.15|33.95|34.1|33.9|84
1723617600000|2024-08-14 06:40:00|34.14|33.94|34.14|33.94|34.73|33.94|34.1|33.33|22
1723617900000|2024-08-14 06:45:00|34.13|33.93|34.04|33.84|34.14|33.94|34.04|33.84|100
1723618200000|2024-08-14 06:50:00|34.05|33.85|34.11|33.91|34.12|33.92|34.05|33.85|59
1723618500000|2024-08-14 06:55:00|34.1|33.9|34.11|33.91|34.13|33.93|34.1|33.9|16
1723618800000|2024-08-14 07:00:00|34.1|33.9|34.05|33.85|34.1|33.9|34.05|33.85|104
1723619100000|2024-08-14 07:05:00|34.04|33.84|34.04|33.84|34.05|33.85|34.01|33.81|79
1723619400000|2024-08-14 07:10:00|34.03|33.83|34.04|33.84|34.04|33.84|34.01|33.81|38
1723619700000|2024-08-14 07:15:00|34.03|33.83|34.01|33.81|34.03|33.83|33.99|33.79|91
1723620000000|2024-08-14 07:20:00|34|33.8|34.01|33.81|34.02|33.82|33.99|33.79|58
1723620300000|2024-08-14 07:25:00|34|33.8|33.99|33.79|34.01|33.81|33.98|33.78|32
1723620600000|2024-08-14 07:30:00|33.98|33.78|33.99|33.79|34.03|33.83|33.98|33.78|42
1723620900000|2024-08-14 07:35:00|33.98|33.78|34|33.8|34.02|33.82|33.98|33.78|31
1723621200000|2024-08-14 07:40:00|34.01|33.81|34.03|33.83|34.04|33.84|34|33.8|61
1723621500000|2024-08-14 07:45:00|34.04|33.84|34.01|33.81|34.04|33.84|34|33.8|20
1723621800000|2024-08-14 07:50:00|34.02|33.82|34.02|33.82|34.04|33.84|34.01|33.81|18
1723622100000|2024-08-14 07:55:00|34.01|33.81|34.02|33.82|34.02|33.82|34|33.8|62
1723622400000|2024-08-14 08:00:00|34.01|33.81|33.99|33.79|34.02|33.82|33.98|33.78|103
1723622700000|2024-08-14 08:05:00|33.98|33.78|34.07|33.87|34.1|33.9|33.97|33.77|70
1723623000000|2024-08-14 08:10:00|34.08|33.88|33.99|33.79|34.09|33.89|33.98|33.78|83
1723623300000|2024-08-14 08:15:00|33.98|33.78|33.97|33.77|34|33.8|33.92|33.72|162
1723623600000|2024-08-14 08:20:00|33.96|33.76|34|33.8|34|33.8|33.94|33.74|65
1723623900000|2024-08-14 08:25:00|34.01|33.81|34.03|33.83|34.08|33.88|34.01|33.81|53
1723624200000|2024-08-14 08:30:00|34.04|33.84|34.09|33.89|34.09|33.89|34.03|33.83|44
1723624500000|2024-08-14 08:35:00|34.08|33.88|34.02|33.82|34.1|33.9|34.02|33.82|56
1723624800000|2024-08-14 08:40:00|34.03|33.83|34.02|33.82|34.06|33.86|34|33.8|120
1723625100000|2024-08-14 08:45:00|34.01|33.81|34|33.8|34.03|33.83|33.98|33.78|80
1723625400000|2024-08-14 08:50:00|34.01|33.81|34.02|33.82|34.02|33.82|34|33.8|32
1723625700000|2024-08-14 08:55:00|34.01|33.81|34.01|33.81|34.02|33.82|34|33.8|35
1723626000000|2024-08-14 09:00:00|34|33.8|34.02|33.82|34.02|33.82|33.97|33.77|64
1723626300000|2024-08-14 09:05:00|34.01|33.81|34.07|33.87|34.1|33.9|34.01|33.81|47
1723626600000|2024-08-14 09:10:00|34.06|33.86|33.99|33.79|34.06|33.86|33.98|33.78|110
1723626900000|2024-08-14 09:15:00|34|33.8|34.06|33.86|34.08|33.88|33.99|33.79|79
1723627200000|2024-08-14 09:20:00|34.05|33.85|34.06|33.86|34.08|33.88|34.04|33.84|12
1723627500000|2024-08-14 09:25:00|34.07|33.87|34.1|33.9|34.1|33.9|34.06|33.86|34
1723627800000|2024-08-14 09:30:00|34.11|33.91|34.11|33.91|34.12|33.92|34.1|33.9|39
1723628100000|2024-08-14 09:35:00|34.1|33.9|34.1|33.9|34.11|33.91|34.08|33.88|25
1723628400000|2024-08-14 09:40:00|34.11|33.91|34.09|33.89|34.12|33.92|34.08|33.88|33
1723628700000|2024-08-14 09:45:00|34.1|33.9|34.08|33.88|34.1|33.9|34.08|33.88|15
1723629000000|2024-08-14 09:50:00|34.07|33.87|34.08|33.88|34.11|33.91|34.07|33.87|18
1723629300000|2024-08-14 09:55:00|34.09|33.89|34.11|33.91|34.11|33.91|34.09|33.89|29
1723629600000|2024-08-14 10:00:00|34.1|33.9|34.21|34.01|34.21|34.01|34.1|33.9|74
1723629900000|2024-08-14 10:05:00|34.22|34.02|34.23|34.03|34.24|34.04|34.21|34.01|53
1723630200000|2024-08-14 10:10:00|34.22|34.02|34.19|33.99|34.23|34.03|34.19|33.99|64
1723630500000|2024-08-14 10:15:00|34.2|34|34.24|34.04|34.24|34.04|34.19|33.99|51
1723630800000|2024-08-14 10:20:00|34.25|34.05|34.29|34.09|34.3|34.1|34.25|34.05|51
1723631100000|2024-08-14 10:25:00|34.28|34.08|34.32|34.12|34.37|34.17|34.26|34.06|40
1723631400000|2024-08-14 10:30:00|34.31|34.11|34.37|34.17|34.38|34.18|34.29|34.09|183
1723631700000|2024-08-14 10:35:00|34.38|34.18|34.43|34.23|34.44|34.24|34.37|34.17|68
1723632000000|2024-08-14 10:40:00|34.42|34.22|34.39|34.19|34.42|34.22|34.36|34.16|46
1723632300000|2024-08-14 10:45:00|34.38|34.18|34.32|34.12|34.39|34.19|34.27|34.07|52
1723632600000|2024-08-14 10:50:00|34.33|34.13|34.29|34.09|34.33|34.13|34.27|34.07|47
1723632900000|2024-08-14 10:55:00|34.28|34.08|34.26|34.06|34.29|34.09|34.24|34.04|29
1723633200000|2024-08-14 11:00:00|34.25|34.05|34.22|34.02|34.26|34.06|34.16|33.96|47
1723633500000|2024-08-14 11:05:00|34.21|34.01|34.16|33.96|34.22|34.02|34.13|33.93|105
1723633800000|2024-08-14 11:10:00|34.15|33.95|34.2|34|34.2|34|34.15|33.95|94
1723634100000|2024-08-14 11:15:00|34.19|33.99|34.17|33.97|34.19|33.99|34.15|33.95|24
1723634400000|2024-08-14 11:20:00|34.14|33.94|34.18|33.98|34.18|33.98|34.13|33.93|13
1723634700000|2024-08-14 11:25:00|34.19|33.99|34.29|34.09|34.31|34.11|34.18|33.98|116
1723635000000|2024-08-14 11:30:00|34.3|34.1|34.3|34.1|34.31|34.11|34.26|34.06|175
1723635300000|2024-08-14 11:35:00|34.29|34.09|34.37|34.17|34.37|34.17|34.29|34.09|93
1723635600000|2024-08-14 11:40:00|34.36|34.16|34.39|34.19|34.42|34.22|34.36|34.16|100
1723635900000|2024-08-14 11:45:00|34.38|34.18|34.34|34.14|34.4|34.2|34.33|34.13|76
1723636200000|2024-08-14 11:50:00|34.35|34.15|34.36|34.16|34.38|34.18|34.31|34.11|76
1723636500000|2024-08-14 11:55:00|34.35|34.15|34.32|34.12|34.36|34.16|34.3|34.1|70
1723636800000|2024-08-14 12:00:00|34.31|34.11|34.26|34.06|34.31|34.11|34.24|34.04|110
1723637100000|2024-08-14 12:05:00|34.27|34.07|34.31|34.11|34.33|34.13|34.25|34.05|45
1723637400000|2024-08-14 12:10:00|34.3|34.1|34.24|34.04|34.33|34.13|34.22|34.02|85
1723637700000|2024-08-14 12:15:00|34.23|34.03|34.26|34.06|34.3|34.1|34.22|34.02|63
1723638000000|2024-08-14 12:20:00|34.27|34.07|34.36|34.16|34.36|34.16|34.27|34.07|42
1723638300000|2024-08-14 12:25:00|34.35|34.15|34.49|34.29|34.49|34.29|34.34|34.14|54
1723638600000|2024-08-14 12:30:00|34.5|34.3|34.43|34.23|34.6|34.4|34.16|33.96|411
1723638900000|2024-08-14 12:35:00|34.44|34.24|34.56|34.36|34.57|34.37|34.33|34.13|301
1723639200000|2024-08-14 12:40:00|34.57|34.37|34.61|34.41|34.67|34.47|34.52|34.32|150
1723639500000|2024-08-14 12:45:00|34.62|34.42|34.48|34.28|34.63|34.43|34.39|34.19|279
1723639800000|2024-08-14 12:50:00|34.49|34.29|34.33|34.13|34.54|34.34|34.27|34.07|257
1723640100000|2024-08-14 12:55:00|34.34|34.14|34.39|34.19|34.41|34.21|34.28|34.08|155
1723640400000|2024-08-14 13:00:00|34.38|34.18|34.34|34.14|34.48|34.28|34.34|34.14|170
1723640700000|2024-08-14 13:05:00|34.35|34.15|34.28|34.08|34.35|34.15|34.27|34.07|152
1723641000000|2024-08-14 13:10:00|34.27|34.07|34.21|34.01|34.33|34.13|34.12|33.92|190
1723641300000|2024-08-14 13:15:00|34.2|34|34.29|34.09|34.32|34.12|34.12|33.92|204
1723641600000|2024-08-14 13:20:00|34.3|34.1|34.25|34.05|34.3|34.1|34.22|34.02|67
1723641900000|2024-08-14 13:25:00|34.26|34.06|34.27|34.07|34.27|34.07|34.2|34|62
1723642200000|2024-08-14 13:30:00|34.28|34.08|34.11|33.91|34.34|34.14|34.11|33.91|171
1723642500000|2024-08-14 13:35:00|34.1|33.9|34.1|33.9|34.15|33.95|34.04|33.84|156
1723642800000|2024-08-14 13:40:00|33.98|33.78|33.83|33.63|33.98|33.78|33.78|33.58|42
1723643100000|2024-08-14 13:45:00|33.84|33.64|33.7|33.5|33.97|33.77|33.7|33.5|274
1723643400000|2024-08-14 13:50:00|33.71|33.51|33.74|33.54|33.79|33.59|33.62|33.42|310
1723643700000|2024-08-14 13:55:00|33.73|33.53|33.6|33.4|33.73|33.53|33.57|33.37|200
1723644000000|2024-08-14 14:00:00|33.59|33.39|33.56|33.36|33.61|33.41|33.42|33.22|163
1723644300000|2024-08-14 14:05:00|33.55|33.35|33.57|33.37|33.57|33.37|33.51|33.31|128
1723644600000|2024-08-14 14:10:00|33.56|33.36|33.41|33.21|33.56|33.36|33.21|33.01|251
1723644900000|2024-08-14 14:15:00|33.4|33.2|33.54|33.34|33.56|33.36|33.35|33.15|204
1723645200000|2024-08-14 14:20:00|33.53|33.33|33.6|33.4|33.61|33.41|33.42|33.22|160
1723645500000|2024-08-14 14:25:00|33.61|33.41|33.68|33.48|33.69|33.49|33.6|33.4|121
1723645800000|2024-08-14 14:30:00|33.67|33.47|33.56|33.36|33.69|33.49|33.54|33.34|112
1723646100000|2024-08-14 14:35:00|33.57|33.37|33.59|33.39|33.61|33.41|33.52|33.32|52
1723646400000|2024-08-14 14:40:00|33.6|33.4|33.63|33.43|33.69|33.49|33.6|33.4|40
1723646700000|2024-08-14 14:45:00|33.64|33.44|33.7|33.5|33.75|33.55|33.63|33.43|37
1723647000000|2024-08-14 14:50:00|33.69|33.49|33.78|33.58|33.81|33.61|33.69|33.49|65
1723647300000|2024-08-14 14:55:00|33.77|33.57|33.76|33.56|33.81|33.61|33.75|33.55|36
1723647600000|2024-08-14 15:00:00|33.75|33.55|33.8|33.6|33.81|33.61|33.7|33.5|41
1723647900000|2024-08-14 15:05:00|33.78|33.58|33.65|33.45|33.79|33.59|33.65|33.45|62
1723648200000|2024-08-14 15:10:00|33.66|33.46|33.67|33.47|33.69|33.49|33.64|33.44|45
1723648500000|2024-08-14 15:15:00|33.66|33.46|33.74|33.54|33.74|33.54|33.66|33.46|87
1723648800000|2024-08-14 15:20:00|33.73|33.53|33.67|33.47|33.74|33.54|33.67|33.47|26
1723649100000|2024-08-14 15:25:00|33.66|33.46|33.59|33.39|33.66|33.46|33.57|33.37|46
1723649400000|2024-08-14 15:30:00|33.6|33.4|33.65|33.45|33.66|33.46|33.59|33.39|107
1723649700000|2024-08-14 15:35:00|33.63|33.43|33.79|33.59|33.8|33.6|33.61|33.41|137
1723650000000|2024-08-14 15:40:00|33.78|33.58|33.89|33.69|33.97|33.77|33.78|33.58|146
1723650300000|2024-08-14 15:45:00|33.88|33.68|33.87|33.67|33.96|33.76|33.86|33.66|140
1723650600000|2024-08-14 15:50:00|33.88|33.68|33.94|33.74|34.04|33.84|33.86|33.66|109
1723650900000|2024-08-14 15:55:00|33.95|33.75|33.89|33.69|33.97|33.77|33.89|33.69|139
1723651200000|2024-08-14 16:00:00|33.88|33.68|33.75|33.55|33.89|33.69|33.74|33.54|141
1723651500000|2024-08-14 16:05:00|33.76|33.56|33.87|33.67|33.89|33.69|33.76|33.56|106
1723651800000|2024-08-14 16:10:00|33.88|33.68|33.88|33.68|33.91|33.71|33.85|33.65|99
1723652100000|2024-08-14 16:15:00|33.84|33.64|33.75|33.55|33.84|33.64|33.73|33.53|49
1723652400000|2024-08-14 16:20:00|33.74|33.54|33.7|33.5|33.8|33.6|33.7|33.5|133
1723652700000|2024-08-14 16:25:00|33.71|33.51|33.7|33.5|33.74|33.54|33.65|33.45|83
1723653000000|2024-08-14 16:30:00|33.69|33.49|33.65|33.45|33.71|33.51|33.64|33.44|65
1723653300000|2024-08-14 16:35:00|33.64|33.44|33.68|33.48|33.68|33.48|33.57|33.37|78
1723653600000|2024-08-14 16:40:00|33.67|33.47|33.57|33.37|33.69|33.49|33.54|33.34|69
1723653900000|2024-08-14 16:45:00|33.58|33.38|33.6|33.4|33.69|33.49|33.54|33.34|135
1723654200000|2024-08-14 16:50:00|33.61|33.41|33.74|33.54|33.75|33.55|33.61|33.41|52
1723654500000|2024-08-14 16:55:00|33.73|33.53|33.71|33.51|33.76|33.56|33.71|33.51|41
1723654800000|2024-08-14 17:00:00|33.7|33.5|33.64|33.44|33.73|33.53|33.61|33.41|56
1723655100000|2024-08-14 17:05:00|33.65|33.45|33.74|33.54|33.75|33.55|33.65|33.45|57
1723655400000|2024-08-14 17:10:00|33.73|33.53|33.64|33.44|33.73|33.53|33.63|33.43|81
1723655700000|2024-08-14 17:15:00|33.65|33.45|33.66|33.46|33.67|33.47|33.61|33.41|72
1723656000000|2024-08-14 17:20:00|33.65|33.45|33.63|33.43|33.66|33.46|33.6|33.4|59
1723656300000|2024-08-14 17:25:00|33.62|33.42|33.63|33.43|33.64|33.44|33.61|33.41|14
1723656600000|2024-08-14 17:30:00|33.62|33.42|33.63|33.43|33.67|33.47|33.62|33.42|62
1723656900000|2024-08-14 17:35:00|33.64|33.44|33.63|33.43|33.67|33.47|33.63|33.43|17
1723657200000|2024-08-14 17:40:00|33.64|33.44|33.61|33.41|33.64|33.44|33.6|33.4|12
1723657500000|2024-08-14 17:45:00|33.6|33.4|33.61|33.41|33.63|33.43|33.58|33.38|18
1723657800000|2024-08-14 17:50:00|33.62|33.42|33.58|33.38|33.62|33.42|33.56|33.36|38
1723658100000|2024-08-14 17:55:00|33.57|33.37|33.55|33.35|33.57|33.37|33.54|33.34|49
1723658400000|2024-08-14 18:00:00|33.54|33.34|33.55|33.35|33.59|33.39|33.5|33.3|72
1723658700000|2024-08-14 18:05:00|33.56|33.36|33.59|33.39|33.61|33.41|33.56|33.36|30
1723659000000|2024-08-14 18:10:00|33.6|33.4|33.54|33.34|33.61|33.41|33.54|33.34|33
1723659300000|2024-08-14 18:15:00|33.55|33.35|33.51|33.31|33.56|33.36|33.51|33.31|41
1723659600000|2024-08-14 18:20:00|33.52|33.32|33.59|33.39|33.59|33.39|33.52|33.32|27
1723659900000|2024-08-14 18:25:00|33.61|33.41|33.55|33.35|33.62|33.42|33.55|33.35|14
1723660200000|2024-08-14 18:30:00|33.56|33.36|33.52|33.32|33.56|33.36|33.52|33.32|21
1723660500000|2024-08-14 18:35:00|33.53|33.33|33.46|33.26|33.55|33.35|33.45|33.25|43
1723660800000|2024-08-14 18:40:00|33.47|33.27|33.41|33.21|33.47|33.27|33.39|33.19|47
1723661100000|2024-08-14 18:45:00|33.4|33.2|33.44|33.24|33.45|33.25|33.36|33.16|39
1723661400000|2024-08-14 18:50:00|33.45|33.25|33.52|33.32|33.53|33.33|33.44|33.24|13
1723661700000|2024-08-14 18:55:00|33.53|33.33|33.49|33.29|33.54|33.34|33.49|33.29|15
1723662000000|2024-08-14 19:00:00|33.48|33.28|33.57|33.37|33.57|33.37|33.48|33.28|32
1723662300000|2024-08-14 19:05:00|33.56|33.36|33.48|33.28|33.58|33.38|33.46|33.26|55
1723662600000|2024-08-14 19:10:00|33.47|33.27|33.4|33.2|33.51|33.31|33.39|33.19|37
1723662900000|2024-08-14 19:15:00|33.39|33.19|33.44|33.24|33.46|33.26|33.39|33.19|63
1723663200000|2024-08-14 19:20:00|33.45|33.25|33.51|33.31|33.53|33.33|33.45|33.25|36
1723663500000|2024-08-14 19:25:00|33.52|33.32|33.53|33.33|33.54|33.34|33.51|33.31|10
1723663800000|2024-08-14 19:30:00|33.54|33.34|33.5|33.3|33.54|33.34|33.5|33.3|15
1723664100000|2024-08-14 19:35:00|33.51|33.31|33.51|33.31|33.55|33.35|33.5|33.3|30
1723664400000|2024-08-14 19:40:00|33.52|33.32|33.6|33.4|33.6|33.4|33.52|33.32|10
1723664700000|2024-08-14 19:45:00|33.61|33.41|33.61|33.41|33.62|33.42|33.59|33.39|7
1723665000000|2024-08-14 19:50:00|33.6|33.4|33.6|33.4|33.61|33.41|33.58|33.38|29
1723665300000|2024-08-14 19:55:00|33.61|33.41|33.61|33.41|33.64|33.44|33.6|33.4|27
1723665600000|2024-08-14 20:00:00|33.6|33.4|33.62|33.42|33.67|33.47|33.59|33.39|61
1723665900000|2024-08-14 20:05:00|33.63|33.43|33.68|33.48|33.69|33.49|33.63|33.43|54
1723666200000|2024-08-14 20:10:00|33.67|33.47|33.68|33.48|33.71|33.51|33.67|33.47|28
1723666500000|2024-08-14 20:15:00|33.69|33.49|33.7|33.5|33.73|33.53|33.68|33.48|56
1723666800000|2024-08-14 20:20:00|33.69|33.49|33.66|33.46|33.7|33.5|33.65|33.45|66
1723667100000|2024-08-14 20:25:00|33.65|33.45|33.66|33.46|33.67|33.47|33.64|33.44|14
1723667400000|2024-08-14 20:30:00|33.65|33.45|33.64|33.44|33.65|33.45|33.62|33.42|10
1723667700000|2024-08-14 20:35:00|33.63|33.43|33.65|33.45|33.67|33.47|33.63|33.43|21
1723668000000|2024-08-14 20:40:00|33.64|33.44|33.64|33.44|33.65|33.45|33.62|33.42|17
1723668300000|2024-08-14 20:45:00|33.63|33.43|33.66|33.46|33.67|33.47|33.61|33.41|39
1723668600000|2024-08-14 20:50:00|33.65|33.45|33.62|33.42|33.65|33.45|33.62|33.42|11
1723668900000|2024-08-14 20:55:00|33.61|33.41|33.63|33.43|33.63|33.43|33.6|33.4|67
1723669200000|2024-08-14 21:00:00|33.64|33.44|33.63|33.43|33.65|33.45|33.62|33.42|12
1723669500000|2024-08-14 21:05:00|33.64|33.44|33.65|33.45|33.65|33.45|33.63|33.43|6
1723669800000|2024-08-14 21:10:00|33.66|33.46|33.64|33.44|33.66|33.46|33.64|33.44|19
1723670100000|2024-08-14 21:15:00|33.63|33.43|33.62|33.42|33.63|33.43|33.6|33.4|59
1723670400000|2024-08-14 21:20:00|33.61|33.41|33.64|33.44|33.65|33.45|33.6|33.4|28
1723670700000|2024-08-14 21:25:00|33.65|33.45|33.65|33.45|33.68|33.48|33.64|33.44|15
1723671000000|2024-08-14 21:30:00|33.64|33.44|33.6|33.4|33.65|33.45|33.59|33.39|21
1723671300000|2024-08-14 21:35:00|33.59|33.39|33.57|33.37|33.6|33.4|33.57|33.37|5
1723671600000|2024-08-14 21:40:00|33.58|33.38|33.57|33.37|33.58|33.38|33.57|33.37|6
1723671900000|2024-08-14 21:45:00|33.58|33.38|33.6|33.4|33.6|33.4|33.58|33.38|3
1723672200000|2024-08-14 21:50:00|33.61|33.41|33.58|33.38|33.62|33.42|33.58|33.38|6
1723672500000|2024-08-14 21:55:00|33.59|33.39|33.53|33.33|33.59|33.39|33.52|33.32|13
1723672800000|2024-08-14 22:00:00|33.54|33.34|33.43|33.23|33.54|33.34|33.34|33.14|78
1723673100000|2024-08-14 22:05:00|33.44|33.24|33.43|33.23|33.48|33.28|33.4|33.2|65
1723673400000|2024-08-14 22:10:00|33.42|33.22|33.51|33.31|33.53|33.33|33.42|33.22|49
1723673700000|2024-08-14 22:15:00|33.5|33.3|33.63|33.43|33.64|33.44|33.5|33.3|26
1723674000000|2024-08-14 22:20:00|33.64|33.44|33.66|33.46|33.67|33.47|33.63|33.43|29
1723674300000|2024-08-14 22:25:00|33.67|33.47|33.65|33.45|33.69|33.49|33.63|33.43|27
1723674600000|2024-08-14 22:30:00|33.66|33.46|33.7|33.5|33.71|33.51|33.65|33.45|27
1723674900000|2024-08-14 22:35:00|33.69|33.49|33.68|33.48|33.7|33.5|33.66|33.46|16
1723675200000|2024-08-14 22:40:00|33.67|33.47|33.6|33.4|33.67|33.47|33.6|33.4|14
1723675500000|2024-08-14 22:45:00|33.61|33.41|33.6|33.4|33.61|33.41|33.59|33.39|4
1723675800000|2024-08-14 22:50:00|33.61|33.41|33.65|33.45|33.65|33.45|33.61|33.41|24
1723676100000|2024-08-14 22:55:00|33.66|33.46|33.67|33.47|33.67|33.47|33.66|33.46|4
1723676400000|2024-08-14 23:00:00|33.68|33.48|33.69|33.49|33.69|33.49|33.65|33.45|20
1723676700000|2024-08-14 23:05:00|33.68|33.48|33.65|33.45|33.69|33.49|33.65|33.45|8
1723677000000|2024-08-14 23:10:00|33.64|33.44|33.64|33.44|33.67|33.47|33.64|33.44|13
1723677300000|2024-08-14 23:15:00|33.65|33.45|33.69|33.49|33.69|33.49|33.65|33.45|37
1723677600000|2024-08-14 23:20:00|33.7|33.5|33.7|33.5|33.72|33.52|33.69|33.49|39
1723677900000|2024-08-14 23:25:00|33.71|33.51|33.7|33.5|33.73|33.53|33.69|33.49|22
1723678200000|2024-08-14 23:30:00|33.69|33.49|33.67|33.47|33.69|33.49|33.66|33.46|25
1723678500000|2024-08-14 23:35:00|33.68|33.48|33.62|33.42|33.68|33.48|33.62|33.42|9
1723678800000|2024-08-14 23:40:00|33.61|33.41|33.61|33.41|33.62|33.42|33.61|33.41|5
1723679100000|2024-08-14 23:45:00|33.62|33.42|33.62|33.42|33.65|33.45|33.61|33.41|35
1723679400000|2024-08-14 23:50:00|33.63|33.43|33.64|33.44|33.65|33.45|33.61|33.41|11
1723679700000|2024-08-14 23:55:00|33.65|33.45|33.64|33.44|33.67|33.47|33.64|33.44|10
1723680000000|2024-08-15 00:00:00|33.65|33.45|33.66|33.46|33.71|33.51|33.65|33.45|24
1723680300000|2024-08-15 00:05:00|33.65|33.45|33.7|33.5|33.73|33.53|33.65|33.45|22
1723680600000|2024-08-15 00:10:00|33.69|33.49|33.75|33.55|33.76|33.56|33.69|33.49|35
1723680900000|2024-08-15 00:15:00|33.76|33.56|33.74|33.54|33.76|33.56|33.7|33.5|67
1723681200000|2024-08-15 00:20:00|33.75|33.55|33.75|33.55|33.75|33.55|33.7|33.5|45
1723681500000|2024-08-15 00:25:00|33.74|33.54|33.78|33.58|33.79|33.59|33.72|33.52|63
1723681800000|2024-08-15 00:30:00|33.77|33.57|33.87|33.67|33.88|33.68|33.77|33.57|78
1723682100000|2024-08-15 00:35:00|33.86|33.66|33.91|33.71|33.92|33.72|33.85|33.65|74
1723682400000|2024-08-15 00:40:00|33.9|33.7|33.92|33.72|33.94|33.74|33.88|33.68|77
1723682700000|2024-08-15 00:45:00|33.93|33.73|33.96|33.76|33.96|33.76|33.92|33.72|8
1723683000000|2024-08-15 00:50:00|33.97|33.77|33.94|33.74|33.97|33.77|33.93|33.73|40
1723683300000|2024-08-15 00:55:00|33.93|33.73|33.92|33.72|33.94|33.74|33.89|33.69|46
1723683600000|2024-08-15 01:00:00|33.91|33.71|33.94|33.74|33.96|33.76|33.9|33.7|100
1723683900000|2024-08-15 01:05:00|33.93|33.73|33.93|33.73|33.94|33.74|33.86|33.66|64
1723684200000|2024-08-15 01:10:00|33.94|33.74|33.87|33.67|33.94|33.74|33.86|33.66|65
1723684500000|2024-08-15 01:15:00|33.86|33.66|33.88|33.68|33.9|33.7|33.86|33.66|49
1723684800000|2024-08-15 01:20:00|33.89|33.69|33.86|33.66|33.92|33.72|33.86|33.66|48
1723685100000|2024-08-15 01:25:00|33.87|33.67|33.83|33.63|33.88|33.68|33.79|33.59|55
1723685400000|2024-08-15 01:30:00|33.82|33.62|33.87|33.67|33.87|33.67|33.81|33.61|26
1723685700000|2024-08-15 01:35:00|33.86|33.66|33.86|33.66|33.9|33.7|33.86|33.66|33
1723686000000|2024-08-15 01:40:00|33.87|33.67|33.85|33.65|33.89|33.69|33.84|33.64|25
1723686300000|2024-08-15 01:45:00|33.84|33.64|33.88|33.68|33.88|33.68|33.83|33.63|9
1723686600000|2024-08-15 01:50:00|33.93|33.73|33.9|33.7|33.94|33.74|33.9|33.7|7
1723686900000|2024-08-15 01:55:00|33.91|33.71|33.76|33.56|33.92|33.72|33.72|33.52|86
1723687200000|2024-08-15 02:00:00|33.77|33.57|33.8|33.6|33.87|33.67|33.71|33.51|158
1723687500000|2024-08-15 02:05:00|33.81|33.61|33.87|33.67|33.89|33.69|33.78|33.58|97
1723687800000|2024-08-15 02:10:00|33.88|33.68|33.97|33.77|33.97|33.77|33.88|33.68|32
1723688100000|2024-08-15 02:15:00|33.98|33.78|33.94|33.74|34.03|33.83|33.92|33.72|63
1723688400000|2024-08-15 02:20:00|33.95|33.75|34.02|33.82|34.04|33.84|33.95|33.75|68
1723688700000|2024-08-15 02:25:00|34.01|33.81|34.07|33.87|34.07|33.87|34|33.8|73
1723689000000|2024-08-15 02:30:00|34.06|33.86|34.09|33.89|34.09|33.89|34.03|33.83|50
1723689300000|2024-08-15 02:35:00|34.1|33.9|34.19|33.99|34.19|33.99|34.09|33.89|52
1723689600000|2024-08-15 02:40:00|34.2|34|34.23|34.03|34.29|34.09|34.2|34|34
1723689900000|2024-08-15 02:45:00|34.22|34.02|34.13|33.93|34.22|34.02|34.13|33.93|36
1723690200000|2024-08-15 02:50:00|34.12|33.92|34.11|33.91|34.18|33.98|34.11|33.91|109
1723690500000|2024-08-15 02:55:00|34.1|33.9|34.09|33.89|34.12|33.92|34.07|33.87|31
1723690800000|2024-08-15 03:00:00|34.1|33.9|34.09|33.89|34.11|33.91|34.08|33.88|26
1723691100000|2024-08-15 03:05:00|34.08|33.88|34.06|33.86|34.09|33.89|34.06|33.86|9
1723691400000|2024-08-15 03:10:00|34.07|33.87|34.01|33.81|34.07|33.87|33.97|33.77|82
1723691700000|2024-08-15 03:15:00|34|33.8|34.04|33.84|34.05|33.85|33.99|33.79|51
1723692000000|2024-08-15 03:20:00|34.05|33.85|34.02|33.82|34.07|33.87|34.02|33.82|16
1723692300000|2024-08-15 03:25:00|34.03|33.83|33.99|33.79|34.04|33.84|33.99|33.79|23
1723692600000|2024-08-15 03:30:00|34|33.8|34.04|33.84|34.04|33.84|34|33.8|29
1723692900000|2024-08-15 03:35:00|34.03|33.83|33.99|33.79|34.03|33.83|33.99|33.79|5
1723693200000|2024-08-15 03:40:00|33.98|33.78|33.98|33.78|34|33.8|33.98|33.78|17
1723693500000|2024-08-15 03:45:00|33.99|33.79|34|33.8|34|33.8|33.97|33.77|24
1723693800000|2024-08-15 03:50:00|33.99|33.79|34.04|33.84|34.04|33.84|33.99|33.79|36
1723694100000|2024-08-15 03:55:00|34.03|33.83|34.03|33.83|34.05|33.85|34.02|33.82|83
1723694400000|2024-08-15 04:00:00|34.02|33.82|33.97|33.77|34.02|33.82|33.96|33.76|16
1723694700000|2024-08-15 04:05:00|33.98|33.78|33.97|33.77|33.99|33.79|33.97|33.77|16
1723695000000|2024-08-15 04:10:00|33.96|33.76|33.91|33.71|33.97|33.77|33.9|33.7|28
1723695300000|2024-08-15 04:15:00|33.92|33.72|33.93|33.73|33.95|33.75|33.91|33.71|32
1723695600000|2024-08-15 04:20:00|33.94|33.74|33.89|33.69|33.95|33.75|33.88|33.68|58
1723695900000|2024-08-15 04:25:00|33.9|33.7|33.88|33.68|33.91|33.71|33.88|33.68|59
1723696200000|2024-08-15 04:30:00|33.89|33.69|33.87|33.67|33.89|33.69|33.86|33.66|41
1723696500000|2024-08-15 04:35:00|33.86|33.66|33.87|33.67|33.88|33.68|33.84|33.64|12
1723696800000|2024-08-15 04:40:00|33.88|33.68|33.88|33.68|33.9|33.7|33.86|33.66|45
1723697100000|2024-08-15 04:45:00|33.89|33.69|33.94|33.74|33.96|33.76|33.88|33.68|28
1723697400000|2024-08-15 04:50:00|33.95|33.75|33.98|33.78|34|33.8|33.95|33.75|20
1723697700000|2024-08-15 04:55:00|33.99|33.79|33.98|33.78|33.99|33.79|33.98|33.78|14
1723698000000|2024-08-15 05:00:00|33.96|33.76|33.91|33.71|33.98|33.78|33.9|33.7|51
1723698300000|2024-08-15 05:05:00|33.92|33.72|33.91|33.71|33.94|33.74|33.91|33.71|20
1723698600000|2024-08-15 05:10:00|33.9|33.7|33.89|33.69|33.9|33.7|33.88|33.68|4
1723698900000|2024-08-15 05:15:00|33.9|33.7|33.81|33.61|33.9|33.7|33.8|33.6|32
1723699200000|2024-08-15 05:20:00|33.8|33.6|33.92|33.72|33.93|33.73|33.76|33.56|103
1723699500000|2024-08-15 05:25:00|33.93|33.73|33.9|33.7|33.94|33.74|33.89|33.69|54
1723699800000|2024-08-15 05:30:00|33.91|33.71|33.95|33.75|33.95|33.75|33.89|33.69|41
1723700100000|2024-08-15 05:35:00|33.96|33.76|33.95|33.75|33.98|33.78|33.95|33.75|54
1723700400000|2024-08-15 05:40:00|33.94|33.74|33.88|33.68|33.94|33.74|33.87|33.67|31
1723700700000|2024-08-15 05:45:00|33.87|33.67|33.8|33.6|33.88|33.68|33.77|33.57|34
1723701000000|2024-08-15 05:50:00|33.79|33.59|33.79|33.59|33.82|33.62|33.79|33.59|9
1723701300000|2024-08-15 05:55:00|33.78|33.58|33.72|33.52|33.79|33.59|33.66|33.46|73
1723701600000|2024-08-15 06:00:00|33.71|33.51|33.74|33.54|33.74|33.54|33.63|33.43|93
1723701900000|2024-08-15 06:05:00|33.75|33.55|33.76|33.56|33.79|33.59|33.71|33.51|77
1723702200000|2024-08-15 06:10:00|33.75|33.55|33.78|33.58|33.81|33.61|33.75|33.55|66
1723702500000|2024-08-15 06:15:00|33.77|33.57|33.72|33.52|33.77|33.57|33.69|33.49|37
1723702800000|2024-08-15 06:20:00|33.71|33.51|33.66|33.46|33.73|33.53|33.57|33.37|76
1723703100000|2024-08-15 06:25:00|33.65|33.45|33.68|33.48|33.71|33.51|33.65|33.45|87
1723703400000|2024-08-15 06:30:00|33.69|33.49|33.64|33.44|33.74|33.54|33.62|33.42|44
1723703700000|2024-08-15 06:35:00|33.65|33.45|33.64|33.44|33.67|33.47|33.61|33.41|24
1723704000000|2024-08-15 06:40:00|33.63|33.43|33.63|33.43|33.63|33.43|33.56|33.36|73
1723704300000|2024-08-15 06:45:00|33.62|33.42|33.51|33.31|33.62|33.42|33.49|33.29|65
1723704600000|2024-08-15 06:50:00|33.52|33.32|33.54|33.34|33.58|33.38|33.51|33.31|68
1723704900000|2024-08-15 06:55:00|33.55|33.35|33.6|33.4|33.6|33.4|33.54|33.34|112
1723705200000|2024-08-15 07:00:00|33.59|33.39|33.56|33.36|33.59|33.39|33.51|33.31|48
1723705500000|2024-08-15 07:05:00|33.55|33.35|33.59|33.39|33.61|33.41|33.55|33.35|65
1723705800000|2024-08-15 07:10:00|33.58|33.38|33.69|33.49|33.69|33.49|33.58|33.38|66
1723706100000|2024-08-15 07:15:00|33.68|33.48|33.62|33.42|33.72|33.52|33.6|33.4|78
1723706400000|2024-08-15 07:20:00|33.61|33.41|33.58|33.38|33.65|33.45|33.57|33.37|107
1723706700000|2024-08-15 07:25:00|33.57|33.37|33.61|33.41|33.63|33.43|33.54|33.34|84
1723707000000|2024-08-15 07:30:00|33.62|33.42|33.65|33.45|33.68|33.48|33.55|33.35|196
1723707300000|2024-08-15 07:35:00|33.66|33.46|33.72|33.52|33.76|33.56|33.65|33.45|160
1723707600000|2024-08-15 07:40:00|33.71|33.51|33.72|33.52|33.72|33.52|33.65|33.45|106
1723707900000|2024-08-15 07:45:00|33.71|33.51|33.72|33.52|33.74|33.54|33.69|33.49|164
1723708200000|2024-08-15 07:50:00|33.71|33.51|33.74|33.54|33.77|33.57|33.71|33.51|51
1723708500000|2024-08-15 07:55:00|33.75|33.55|33.77|33.57|33.8|33.6|33.74|33.54|109
1723708800000|2024-08-15 08:00:00|33.76|33.56|33.75|33.55|33.79|33.59|33.72|33.52|78
1723709100000|2024-08-15 08:05:00|33.74|33.54|33.82|33.62|33.82|33.62|33.72|33.52|89
1723709400000|2024-08-15 08:10:00|33.81|33.61|33.82|33.62|33.82|33.62|33.76|33.56|74
1723709700000|2024-08-15 08:15:00|33.83|33.63|33.86|33.66|33.9|33.7|33.83|33.63|20
1723710000000|2024-08-15 08:20:00|33.87|33.67|33.91|33.71|33.92|33.72|33.86|33.66|39
1723710300000|2024-08-15 08:25:00|33.92|33.72|33.91|33.71|33.93|33.73|33.88|33.68|18
1723710600000|2024-08-15 08:30:00|33.9|33.7|33.89|33.69|33.95|33.75|33.88|33.68|90
1723710900000|2024-08-15 08:35:00|33.88|33.68|33.91|33.71|33.92|33.72|33.88|33.68|66
1723711200000|2024-08-15 08:40:00|33.92|33.72|33.9|33.7|33.92|33.72|33.9|33.7|15
1723711500000|2024-08-15 08:45:00|33.91|33.71|33.9|33.7|33.93|33.73|33.9|33.7|12
1723711800000|2024-08-15 08:50:00|33.89|33.69|33.89|33.69|33.9|33.7|33.88|33.68|19
1723712100000|2024-08-15 08:55:00|33.9|33.7|33.91|33.71|33.91|33.71|33.89|33.69|50
1723712400000|2024-08-15 09:00:00|33.92|33.72|33.93|33.73|33.97|33.77|33.92|33.72|18
1723712700000|2024-08-15 09:05:00|33.92|33.72|33.91|33.71|33.93|33.73|33.88|33.68|14
1723713000000|2024-08-15 09:10:00|33.92|33.72|33.91|33.71|33.92|33.72|33.89|33.69|12
1723713300000|2024-08-15 09:15:00|33.92|33.72|33.92|33.72|33.94|33.74|33.92|33.72|15
1723713600000|2024-08-15 09:20:00|33.93|33.73|33.89|33.69|33.93|33.73|33.88|33.68|21
1723713900000|2024-08-15 09:25:00|33.88|33.68|33.88|33.68|33.88|33.68|33.87|33.67|3
1723714200000|2024-08-15 09:30:00|33.87|33.67|33.85|33.65|33.87|33.67|33.84|33.64|109
1723714500000|2024-08-15 09:35:00|33.84|33.64|33.84|33.64|33.85|33.65|33.82|33.62|91
1723714800000|2024-08-15 09:40:00|33.83|33.63|33.89|33.69|33.89|33.69|33.83|33.63|45
1723715100000|2024-08-15 09:45:00|33.9|33.7|33.87|33.67|33.93|33.73|33.87|33.67|32
1723715400000|2024-08-15 09:50:00|33.88|33.68|33.8|33.6|33.88|33.68|33.8|33.6|37
1723715700000|2024-08-15 09:55:00|33.79|33.59|33.76|33.56|33.79|33.59|33.75|33.55|14
1723716000000|2024-08-15 10:00:00|33.75|33.55|33.71|33.51|33.78|33.58|33.71|33.51|41
1723716300000|2024-08-15 10:05:00|33.72|33.52|33.77|33.57|33.78|33.58|33.7|33.5|76
1723716600000|2024-08-15 10:10:00|33.76|33.56|33.7|33.5|33.76|33.56|33.7|33.5|21
1723716900000|2024-08-15 10:15:00|33.69|33.49|33.67|33.47|33.71|33.51|33.67|33.47|59
1723717200000|2024-08-15 10:20:00|33.68|33.48|33.65|33.45|33.68|33.48|33.65|33.45|48
1723717500000|2024-08-15 10:25:00|33.66|33.46|33.67|33.47|33.68|33.48|33.66|33.46|40
1723717800000|2024-08-15 10:30:00|33.66|33.46|33.64|33.44|33.68|33.48|33.6|33.4|96
1723718100000|2024-08-15 10:35:00|33.63|33.43|33.55|33.35|33.64|33.44|33.55|33.35|148
1723718400000|2024-08-15 10:40:00|33.54|33.34|33.56|33.36|33.57|33.37|33.54|33.34|103
1723718700000|2024-08-15 10:45:00|33.55|33.35|33.59|33.39|33.6|33.4|33.52|33.32|94
1723719000000|2024-08-15 10:50:00|33.6|33.4|33.59|33.39|33.64|33.44|33.57|33.37|180
1723719300000|2024-08-15 10:55:00|33.6|33.4|33.53|33.33|33.6|33.4|33.52|33.32|51
1723719600000|2024-08-15 11:00:00|33.52|33.32|33.56|33.36|33.57|33.37|33.51|33.31|227
1723719900000|2024-08-15 11:05:00|33.55|33.35|33.55|33.35|33.61|33.41|33.54|33.34|165
1723720200000|2024-08-15 11:10:00|33.54|33.34|33.56|33.36|33.58|33.38|33.53|33.33|143
1723720500000|2024-08-15 11:15:00|33.57|33.37|33.57|33.37|33.58|33.38|33.55|33.35|59
1723720800000|2024-08-15 11:20:00|33.56|33.36|33.55|33.35|33.57|33.37|33.53|33.33|58
1723721100000|2024-08-15 11:25:00|33.54|33.34|33.68|33.48|33.72|33.52|33.53|33.33|242
1723721400000|2024-08-15 11:30:00|33.67|33.47|33.68|33.48|33.74|33.54|33.64|33.44|200
1723721700000|2024-08-15 11:35:00|33.69|33.49|33.68|33.48|33.69|33.49|33.6|33.4|252
1723722000000|2024-08-15 11:40:00|33.69|33.49|33.58|33.38|33.69|33.49|33.57|33.37|212
1723722300000|2024-08-15 11:45:00|33.57|33.37|33.62|33.42|33.64|33.44|33.57|33.37|177
1723722600000|2024-08-15 11:50:00|33.63|33.43|33.66|33.46|33.7|33.5|33.62|33.42|71
1723722900000|2024-08-15 11:55:00|33.67|33.47|33.66|33.46|33.68|33.48|33.64|33.44|56
1723723200000|2024-08-15 12:00:00|33.65|33.45|33.6|33.4|33.67|33.47|33.59|33.39|36
1723723500000|2024-08-15 12:05:00|33.61|33.41|33.61|33.41|33.65|33.45|33.6|33.4|37
1723723800000|2024-08-15 12:10:00|33.6|33.4|33.58|33.38|33.61|33.41|33.57|33.37|71
1723724100000|2024-08-15 12:15:00|33.57|33.37|33.61|33.41|33.61|33.41|33.53|33.33|134
1723724400000|2024-08-15 12:20:00|33.63|33.43|33.57|33.37|33.66|33.46|33.56|33.36|66
1723724700000|2024-08-15 12:25:00|33.58|33.38|33.59|33.39|33.61|33.41|33.58|33.38|112
1723725000000|2024-08-15 12:30:00|33.6|33.4|33.7|33.5|33.76|33.56|33.6|33.4|173
1723725300000|2024-08-15 12:35:00|33.71|33.51|33.9|33.7|33.94|33.74|33.71|33.51|98
1723725600000|2024-08-15 12:40:00|33.91|33.71|33.81|33.61|33.94|33.74|33.81|33.61|135
1723725900000|2024-08-15 12:45:00|33.82|33.62|33.77|33.57|33.88|33.68|33.77|33.57|115
1723726200000|2024-08-15 12:50:00|33.76|33.56|33.69|33.49|33.76|33.56|33.63|33.43|122
1723726500000|2024-08-15 12:55:00|33.7|33.5|33.6|33.4|33.7|33.5|33.57|33.37|148
1723726800000|2024-08-15 13:00:00|33.61|33.41|33.62|33.42|33.64|33.44|33.47|33.27|130
1723727100000|2024-08-15 13:05:00|33.61|33.41|33.63|33.43|33.67|33.47|33.61|33.41|141
1723727400000|2024-08-15 13:10:00|33.64|33.44|33.67|33.47|33.78|33.58|33.64|33.44|85
1723727700000|2024-08-15 13:15:00|33.68|33.48|33.72|33.52|33.72|33.52|33.64|33.44|61
1723728000000|2024-08-15 13:20:00|33.71|33.51|33.71|33.51|33.72|33.52|33.66|33.46|45
1723728300000|2024-08-15 13:25:00|33.72|33.52|33.77|33.57|33.81|33.61|33.71|33.51|90
1723728600000|2024-08-15 13:30:00|33.78|33.58|33.8|33.6|33.8|33.6|33.68|33.48|117
1723728900000|2024-08-15 13:35:00|33.79|33.59|33.8|33.6|33.82|33.62|33.74|33.54|84
1723729200000|2024-08-15 13:40:00|33.81|33.61|33.71|33.51|33.84|33.64|33.71|33.51|61
1723729500000|2024-08-15 13:45:00|33.7|33.5|33.7|33.5|33.73|33.53|33.66|33.46|143
1723729800000|2024-08-15 13:50:00|33.71|33.51|33.75|33.55|33.81|33.61|33.7|33.5|193
1723730100000|2024-08-15 13:55:00|33.76|33.56|33.83|33.63|33.84|33.64|33.75|33.55|153
1723730400000|2024-08-15 14:00:00|33.84|33.64|33.85|33.65|33.92|33.72|33.82|33.62|160
1723730700000|2024-08-15 14:05:00|33.84|33.64|33.81|33.61|33.87|33.67|33.8|33.6|106
1723731000000|2024-08-15 14:10:00|33.82|33.62|33.81|33.61|33.87|33.67|33.77|33.57|79
1723731300000|2024-08-15 14:15:00|33.8|33.6|33.82|33.62|33.86|33.66|33.77|33.57|43
1723731600000|2024-08-15 14:20:00|33.83|33.63|33.81|33.61|33.84|33.64|33.79|33.59|67
1723731900000|2024-08-15 14:25:00|33.82|33.62|33.93|33.73|33.94|33.74|33.81|33.61|53
1723732200000|2024-08-15 14:30:00|33.92|33.72|33.98|33.78|33.99|33.79|33.92|33.72|35
1723732500000|2024-08-15 14:35:00|33.97|33.77|33.93|33.73|34|33.8|33.91|33.71|65
1723732800000|2024-08-15 14:40:00|33.94|33.74|33.87|33.67|33.94|33.74|33.85|33.65|29
1723733100000|2024-08-15 14:45:00|33.86|33.66|34.02|33.82|34.04|33.84|33.86|33.66|41
1723733400000|2024-08-15 14:50:00|34.03|33.83|33.95|33.75|34.04|33.84|33.93|33.73|63
1723733700000|2024-08-15 14:55:00|33.96|33.76|33.9|33.7|33.97|33.77|33.84|33.64|88
1723734000000|2024-08-15 15:00:00|33.89|33.69|33.94|33.74|33.96|33.76|33.88|33.68|62
1723734300000|2024-08-15 15:05:00|33.95|33.75|33.83|33.63|33.95|33.75|33.81|33.61|119
1723734600000|2024-08-15 15:10:00|33.84|33.64|33.82|33.62|33.86|33.66|33.79|33.59|50
1723734900000|2024-08-15 15:15:00|33.8|33.6|33.95|33.75|33.99|33.79|33.79|33.59|152
1723735200000|2024-08-15 15:20:00|33.96|33.76|33.94|33.74|34.03|33.83|33.91|33.71|78
1723735500000|2024-08-15 15:25:00|33.95|33.75|33.91|33.71|33.97|33.77|33.91|33.71|35
1723735800000|2024-08-15 15:30:00|33.9|33.7|33.86|33.66|33.93|33.73|33.84|33.64|55
1723736100000|2024-08-15 15:35:00|33.87|33.67|33.9|33.7|33.9|33.7|33.85|33.65|42
1723736400000|2024-08-15 15:40:00|33.89|33.69|33.94|33.74|33.96|33.76|33.89|33.69|52
1723736700000|2024-08-15 15:45:00|33.95|33.75|33.96|33.76|33.97|33.77|33.94|33.74|26
1723737000000|2024-08-15 15:50:00|33.97|33.77|33.99|33.79|34.01|33.81|33.96|33.76|43
1723737300000|2024-08-15 15:55:00|33.98|33.78|33.94|33.74|34.01|33.81|33.94|33.74|22
1723737600000|2024-08-15 16:00:00|33.95|33.75|34.01|33.81|34.02|33.82|33.95|33.75|19
1723737900000|2024-08-15 16:05:00|34.02|33.82|33.93|33.73|34.02|33.82|33.93|33.73|22
1723738200000|2024-08-15 16:10:00|33.92|33.72|33.87|33.67|33.92|33.72|33.87|33.67|48
1723738500000|2024-08-15 16:15:00|33.88|33.68|33.94|33.74|33.96|33.76|33.87|33.67|37
1723738800000|2024-08-15 16:20:00|33.95|33.75|33.93|33.73|34|33.8|33.92|33.72|46
1723739100000|2024-08-15 16:25:00|33.92|33.72|33.93|33.73|33.93|33.73|33.91|33.71|30
1723739400000|2024-08-15 16:30:00|33.92|33.72|33.85|33.65|33.94|33.74|33.84|33.64|66
1723739700000|2024-08-15 16:35:00|33.84|33.64|33.85|33.65|33.86|33.66|33.82|33.62|18
1723740000000|2024-08-15 16:40:00|33.83|33.63|33.78|33.58|33.83|33.63|33.75|33.55|21
1723740300000|2024-08-15 16:45:00|33.77|33.57|33.77|33.57|33.8|33.6|33.74|33.54|53
1723740600000|2024-08-15 16:50:00|33.78|33.58|33.79|33.59|33.82|33.62|33.78|33.58|36
1723740900000|2024-08-15 16:55:00|33.8|33.6|33.8|33.6|33.81|33.61|33.78|33.58|27
1723741200000|2024-08-15 17:00:00|33.79|33.59|33.74|33.54|33.8|33.6|33.72|33.52|21
1723741500000|2024-08-15 17:05:00|33.73|33.53|33.64|33.44|33.73|33.53|33.64|33.44|65
1723741800000|2024-08-15 17:10:00|33.65|33.45|33.67|33.47|33.68|33.48|33.64|33.44|95
1723742100000|2024-08-15 17:15:00|33.66|33.46|33.58|33.38|33.68|33.48|33.58|33.38|79
1723742400000|2024-08-15 17:20:00|33.57|33.37|33.61|33.41|33.64|33.44|33.56|33.36|21
1723742700000|2024-08-15 17:25:00|33.6|33.4|33.56|33.36|33.6|33.4|33.56|33.36|85
1723743000000|2024-08-15 17:30:00|33.55|33.35|33.51|33.31|33.56|33.36|33.46|33.26|74
1723743300000|2024-08-15 17:35:00|33.5|33.3|33.55|33.35|33.55|33.35|33.48|33.28|30
1723743600000|2024-08-15 17:40:00|33.56|33.36|33.51|33.31|33.57|33.37|33.49|33.29|76
1723743900000|2024-08-15 17:45:00|33.52|33.32|33.41|33.21|33.53|33.33|33.37|33.17|45
1723744200000|2024-08-15 17:50:00|33.4|33.2|33.32|33.12|33.4|33.2|33.29|33.09|104
1723744500000|2024-08-15 17:55:00|33.33|33.13|33.13|32.93|33.33|33.13|33.12|32.92|102
1723744800000|2024-08-15 18:00:00|33.12|32.92|32.61|32.41|33.13|32.93|32.39|32.19|443
1723745100000|2024-08-15 18:05:00|32.6|32.4|32.57|32.37|32.65|32.45|32.5|32.3|215
1723745400000|2024-08-15 18:10:00|32.56|32.36|32.39|32.19|32.6|32.4|32.33|32.13|198
1723745700000|2024-08-15 18:15:00|32.38|32.18|32.4|32.2|32.47|32.27|32.33|32.13|179
1723746000000|2024-08-15 18:20:00|32.38|32.18|32.56|32.36|32.56|32.36|32.38|32.18|128
1723746300000|2024-08-15 18:25:00|32.57|32.37|32.55|32.35|32.59|32.39|32.51|32.31|68
1723746600000|2024-08-15 18:30:00|32.56|32.36|32.38|32.18|32.57|32.37|32.36|32.16|121
1723746900000|2024-08-15 18:35:00|32.39|32.19|32.47|32.27|32.53|32.33|32.37|32.17|119
1723747200000|2024-08-15 18:40:00|32.46|32.26|32.63|32.43|32.63|32.43|32.42|32.22|158
1723747500000|2024-08-15 18:45:00|32.62|32.42|32.54|32.34|32.63|32.43|32.5|32.3|83
1723747800000|2024-08-15 18:50:00|32.53|32.33|32.53|32.33|32.54|32.34|32.42|32.22|99
1723748100000|2024-08-15 18:55:00|32.54|32.34|32.61|32.41|32.63|32.43|32.53|32.33|40
1723748400000|2024-08-15 19:00:00|32.6|32.4|32.5|32.3|32.6|32.4|32.48|32.28|77
1723748700000|2024-08-15 19:05:00|32.49|32.29|32.45|32.25|32.51|32.31|32.36|32.16|82
1723749000000|2024-08-15 19:10:00|32.44|32.24|32.56|32.36|32.57|32.37|32.34|32.14|207
1723749300000|2024-08-15 19:15:00|32.55|32.35|32.5|32.3|32.6|32.4|32.5|32.3|120
1723749600000|2024-08-15 19:20:00|32.51|32.31|32.5|32.3|32.52|32.32|32.42|32.22|48
1723749900000|2024-08-15 19:25:00|32.51|32.31|32.49|32.29|32.54|32.34|32.45|32.25|69
1723750200000|2024-08-15 19:30:00|32.48|32.28|32.39|32.19|32.54|32.34|32.38|32.18|80
1723750500000|2024-08-15 19:35:00|32.38|32.18|32.47|32.27|32.48|32.28|32.33|32.13|199
1723750800000|2024-08-15 19:40:00|32.48|32.28|32.39|32.19|32.48|32.28|32.35|32.15|54
1723751100000|2024-08-15 19:45:00|32.38|32.18|32.44|32.24|32.55|32.35|32.37|32.17|91
1723751400000|2024-08-15 19:50:00|32.43|32.23|32.44|32.24|32.5|32.3|32.37|32.17|116
1723751700000|2024-08-15 19:55:00|32.45|32.25|32.47|32.27|32.49|32.29|32.4|32.2|43
1723752000000|2024-08-15 20:00:00|32.46|32.26|32.39|32.19|32.48|32.28|32.38|32.18|62
1723752300000|2024-08-15 20:05:00|32.38|32.18|32.35|32.15|32.39|32.19|32.28|32.08|85
1723752600000|2024-08-15 20:10:00|32.36|32.16|32.31|32.11|32.38|32.18|32.24|32.04|48
1723752900000|2024-08-15 20:15:00|32.3|32.1|32.28|32.08|32.32|32.12|32.26|32.06|62
1723753200000|2024-08-15 20:20:00|32.29|32.09|32.36|32.16|32.4|32.2|32.29|32.09|34
1723753500000|2024-08-15 20:25:00|32.37|32.17|32.37|32.17|32.4|32.2|32.35|32.15|43
1723753800000|2024-08-15 20:30:00|32.36|32.16|32.37|32.17|32.38|32.18|32.33|32.13|41
1723754100000|2024-08-15 20:35:00|32.38|32.18|32.35|32.15|32.39|32.19|32.34|32.14|34
1723754400000|2024-08-15 20:40:00|32.34|32.14|32.39|32.19|32.39|32.19|32.34|32.14|26
1723754700000|2024-08-15 20:45:00|32.38|32.18|32.3|32.1|32.39|32.19|32.3|32.1|71
1723755000000|2024-08-15 20:50:00|32.31|32.11|32.25|32.05|32.32|32.12|32.25|32.05|15
1723755300000|2024-08-15 20:55:00|32.24|32.04|32.4|32.2|32.4|32.2|32.16|31.96|183
1723755600000|2024-08-15 21:00:00|32.38|32.18|32.34|32.14|32.39|32.19|32.3|32.1|133
1723755900000|2024-08-15 21:05:00|32.33|32.13|32.35|32.15|32.4|32.2|32.33|32.13|62
1723756200000|2024-08-15 21:10:00|32.34|32.14|32.33|32.13|32.37|32.17|32.31|32.11|68
1723756500000|2024-08-15 21:15:00|32.32|32.12|32.22|32.02|32.32|32.12|32.22|32.02|59
1723756800000|2024-08-15 21:20:00|32.21|32.01|32.2|32|32.23|32.03|32.2|32|62
1723757100000|2024-08-15 21:25:00|32.21|32.01|32.33|32.13|32.33|32.13|32.21|32.01|26
1723757400000|2024-08-15 21:30:00|32.32|32.12|32.28|32.08|32.32|32.12|32.25|32.05|67
1723757700000|2024-08-15 21:35:00|32.29|32.09|32.38|32.18|32.42|32.22|32.29|32.09|32
1723758000000|2024-08-15 21:40:00|32.37|32.17|32.31|32.11|32.38|32.18|32.31|32.11|35
1723758300000|2024-08-15 21:45:00|32.3|32.1|32.33|32.13|32.34|32.14|32.3|32.1|8
1723758600000|2024-08-15 21:50:00|32.34|32.14|32.4|32.2|32.4|32.2|32.34|32.14|7
1723758900000|2024-08-15 21:55:00|32.41|32.21|32.46|32.26|32.47|32.27|32.4|32.2|35
1723759200000|2024-08-15 22:00:00|32.47|32.27|32.39|32.19|32.47|32.27|32.38|32.18|44
1723759500000|2024-08-15 22:05:00|32.4|32.2|32.36|32.16|32.41|32.21|32.35|32.15|53
1723759800000|2024-08-15 22:10:00|32.35|32.15|32.42|32.22|32.44|32.24|32.35|32.15|26
1723760100000|2024-08-15 22:15:00|32.41|32.21|32.45|32.25|32.45|32.25|32.38|32.18|54
1723760400000|2024-08-15 22:20:00|32.44|32.24|32.49|32.29|32.51|32.31|32.44|32.24|64
1723760700000|2024-08-15 22:25:00|32.5|32.3|32.59|32.39|32.59|32.39|32.47|32.27|40
1723761000000|2024-08-15 22:30:00|32.58|32.38|32.62|32.42|32.62|32.42|32.56|32.36|84
1723761300000|2024-08-15 22:35:00|32.63|32.43|32.79|32.59|32.79|32.59|32.62|32.42|91
1723761600000|2024-08-15 22:40:00|32.78|32.58|32.7|32.5|32.78|32.58|32.67|32.47|36
1723761900000|2024-08-15 22:45:00|32.69|32.49|32.64|32.44|32.7|32.5|32.62|32.42|34
1723762200000|2024-08-15 22:50:00|32.63|32.43|32.59|32.39|32.63|32.43|32.58|32.38|45
1723762500000|2024-08-15 22:55:00|32.6|32.4|32.65|32.45|32.66|32.46|32.59|32.39|60
1723762800000|2024-08-15 23:00:00|32.64|32.44|32.66|32.46|32.68|32.48|32.64|32.44|41
1723763100000|2024-08-15 23:05:00|32.65|32.45|32.68|32.48|32.68|32.48|32.62|32.42|36
1723763400000|2024-08-15 23:10:00|32.67|32.47|32.73|32.53|32.73|32.53|32.66|32.46|21
1723763700000|2024-08-15 23:15:00|32.74|32.54|32.72|32.52|32.74|32.54|32.71|32.51|25
1723764000000|2024-08-15 23:20:00|32.71|32.51|32.74|32.54|32.75|32.55|32.7|32.5|12
1723764300000|2024-08-15 23:25:00|32.75|32.55|32.75|32.55|32.78|32.58|32.73|32.53|31
1723764600000|2024-08-15 23:30:00|32.74|32.54|32.74|32.54|32.75|32.55|32.73|32.53|23
1723764900000|2024-08-15 23:35:00|32.73|32.53|32.69|32.49|32.74|32.54|32.69|32.49|21
1723765200000|2024-08-15 23:40:00|32.7|32.5|32.63|32.43|32.7|32.5|32.63|32.43|18
1723765500000|2024-08-15 23:45:00|32.62|32.42|32.6|32.4|32.63|32.43|32.59|32.39|77
1723765800000|2024-08-15 23:50:00|32.59|32.39|32.64|32.44|32.67|32.47|32.59|32.39|49
1723766100000|2024-08-15 23:55:00|32.63|32.43|32.6|32.4|32.63|32.43|32.58|32.38|57
1723766400000|2024-08-16 00:00:00|32.59|32.39|32.59|32.39|32.62|32.42|32.54|32.34|77
1723766700000|2024-08-16 00:05:00|32.6|32.4|32.6|32.4|32.61|32.41|32.58|32.38|33
1723767000000|2024-08-16 00:10:00|32.59|32.39|32.53|32.33|32.61|32.41|32.53|32.33|17
1723767300000|2024-08-16 00:15:00|32.52|32.32|32.54|32.34|32.56|32.36|32.48|32.28|43
1723767600000|2024-08-16 00:20:00|32.55|32.35|32.46|32.26|32.56|32.36|32.45|32.25|94
1723767900000|2024-08-16 00:25:00|32.45|32.25|32.47|32.27|32.51|32.31|32.44|32.24|110
1723768200000|2024-08-16 00:30:00|32.46|32.26|32.52|32.32|32.52|32.32|32.46|32.26|94
1723768500000|2024-08-16 00:35:00|32.51|32.31|32.52|32.32|32.54|32.34|32.49|32.29|96
1723768800000|2024-08-16 00:40:00|32.51|32.31|32.5|32.3|32.54|32.34|32.49|32.29|126
1723769100000|2024-08-16 00:45:00|32.49|32.29|32.51|32.31|32.54|32.34|32.49|32.29|97
1723769400000|2024-08-16 00:50:00|32.5|32.3|32.5|32.3|32.5|32.3|32.46|32.26|29
1723769700000|2024-08-16 00:55:00|32.51|32.31|32.5|32.3|32.51|32.31|32.46|32.26|83
1723770000000|2024-08-16 01:00:00|32.49|32.29|32.54|32.34|32.59|32.39|32.48|32.28|90
1723770300000|2024-08-16 01:05:00|32.53|32.33|32.47|32.27|32.54|32.34|32.46|32.26|21
1723770600000|2024-08-16 01:10:00|32.46|32.26|32.43|32.23|32.46|32.26|32.42|32.22|26
1723770900000|2024-08-16 01:15:00|32.42|32.22|32.37|32.17|32.43|32.23|32.37|32.17|50
1723771200000|2024-08-16 01:20:00|32.38|32.18|32.36|32.16|32.4|32.2|32.32|32.12|68
1723771500000|2024-08-16 01:25:00|32.37|32.17|32.35|32.15|32.38|32.18|32.35|32.15|41
1723771800000|2024-08-16 01:30:00|32.34|32.14|32.37|32.17|32.4|32.2|32.32|32.12|40
1723772100000|2024-08-16 01:35:00|32.36|32.16|32.4|32.2|32.4|32.2|32.35|32.15|84
1723772400000|2024-08-16 01:40:00|32.39|32.19|32.36|32.16|32.4|32.2|32.33|32.13|87
1723772700000|2024-08-16 01:45:00|32.37|32.17|32.26|32.06|32.37|32.17|32.26|32.06|149
1723773000000|2024-08-16 01:50:00|32.27|32.07|32.31|32.11|32.32|32.12|32.26|32.06|120
1723773300000|2024-08-16 01:55:00|32.32|32.12|32.36|32.16|32.38|32.18|32.31|32.11|104
1723773600000|2024-08-16 02:00:00|32.35|32.15|32.25|32.05|32.35|32.15|32.24|32.04|150
1723773900000|2024-08-16 02:05:00|32.24|32.04|32.18|31.98|32.25|32.05|32.18|31.98|38
1723774200000|2024-08-16 02:10:00|32.16|31.96|32.18|31.98|32.18|31.98|32.15|31.95|94
1723774500000|2024-08-16 02:15:00|32.19|31.99|32.19|31.99|32.24|32.04|32.18|31.98|24
1723774800000|2024-08-16 02:20:00|32.2|32|32.3|32.1|32.31|32.11|32.19|31.99|90
1723775100000|2024-08-16 02:25:00|32.31|32.11|32.4|32.2|32.42|32.22|32.3|32.1|153
1723775400000|2024-08-16 02:30:00|32.41|32.21|32.66|32.46|32.75|32.55|32.4|32.2|183
1723775700000|2024-08-16 02:35:00|32.67|32.47|32.69|32.49|32.72|32.52|32.64|32.44|128
1723776000000|2024-08-16 02:40:00|32.68|32.48|32.54|32.34|32.68|32.48|32.53|32.33|170
1723776300000|2024-08-16 02:45:00|32.55|32.35|32.53|32.33|32.61|32.41|32.51|32.31|159
1723776600000|2024-08-16 02:50:00|32.52|32.32|32.52|32.32|32.53|32.33|32.46|32.26|131
1723776900000|2024-08-16 02:55:00|32.53|32.33|32.53|32.33|32.56|32.36|32.51|32.31|55
1723777200000|2024-08-16 03:00:00|32.52|32.32|32.46|32.26|32.53|32.33|32.45|32.25|92
1723777500000|2024-08-16 03:05:00|32.47|32.27|32.5|32.3|32.51|32.31|32.43|32.23|109
1723777800000|2024-08-16 03:10:00|32.51|32.31|32.48|32.28|32.54|32.34|32.48|32.28|74
1723778100000|2024-08-16 03:15:00|32.5|32.3|32.49|32.29|32.52|32.32|32.47|32.27|106
1723778400000|2024-08-16 03:20:00|32.5|32.3|32.4|32.2|32.5|32.3|32.39|32.19|85
1723778700000|2024-08-16 03:25:00|32.39|32.19|32.42|32.22|32.42|32.22|32.38|32.18|124
1723779000000|2024-08-16 03:30:00|32.41|32.21|32.41|32.21|32.41|32.21|32.39|32.19|131
1723779300000|2024-08-16 03:35:00|32.42|32.22|32.35|32.15|32.42|32.22|32.35|32.15|124
1723779600000|2024-08-16 03:40:00|32.36|32.16|32.4|32.2|32.4|32.2|32.36|32.16|51
1723779900000|2024-08-16 03:45:00|32.39|32.19|32.42|32.22|32.42|32.22|32.37|32.17|104
1723780200000|2024-08-16 03:50:00|32.43|32.23|32.35|32.15|32.44|32.24|32.34|32.14|32
1723780500000|2024-08-16 03:55:00|32.34|32.14|32.36|32.16|32.36|32.16|32.33|32.13|29
1723780800000|2024-08-16 04:00:00|32.35|32.15|32.38|32.18|32.38|32.18|32.33|32.13|11
1723781100000|2024-08-16 04:05:00|32.39|32.19|32.35|32.15|32.39|32.19|32.34|32.14|33
1723781400000|2024-08-16 04:10:00|32.34|32.14|32.35|32.15|32.38|32.18|32.33|32.13|26
1723781700000|2024-08-16 04:15:00|32.36|32.16|32.43|32.23|32.44|32.24|32.34|32.14|56
1723782000000|2024-08-16 04:20:00|32.42|32.22|32.5|32.3|32.5|32.3|32.42|32.22|97
1723782300000|2024-08-16 04:25:00|32.51|32.31|32.54|32.34|32.54|32.34|32.49|32.29|86
1723782600000|2024-08-16 04:30:00|32.53|32.33|32.51|32.31|32.56|32.36|32.5|32.3|41
1723782900000|2024-08-16 04:35:00|32.5|32.3|32.52|32.32|32.53|32.33|32.47|32.27|17
1723783200000|2024-08-16 04:40:00|32.53|32.33|32.55|32.35|32.55|32.35|32.51|32.31|33
1723783500000|2024-08-16 04:45:00|32.56|32.36|32.59|32.39|32.61|32.41|32.56|32.36|42
1723783800000|2024-08-16 04:50:00|32.58|32.38|32.61|32.41|32.63|32.43|32.55|32.35|26
1723784100000|2024-08-16 04:55:00|32.6|32.4|32.67|32.47|32.67|32.47|32.59|32.39|54
1723784400000|2024-08-16 05:00:00|32.66|32.46|32.67|32.47|32.69|32.49|32.64|32.44|54
1723784700000|2024-08-16 05:05:00|32.66|32.46|32.67|32.47|32.67|32.47|32.63|32.43|13
1723785000000|2024-08-16 05:10:00|32.68|32.48|32.69|32.49|32.7|32.5|32.68|32.48|8
1723785300000|2024-08-16 05:15:00|32.7|32.5|32.72|32.52|32.75|32.55|32.7|32.5|21
1723785600000|2024-08-16 05:20:00|32.73|32.53|32.71|32.51|32.76|32.56|32.7|32.5|16
1723785900000|2024-08-16 05:25:00|32.7|32.5|32.69|32.49|32.74|32.54|32.69|32.49|44
1723786200000|2024-08-16 05:30:00|32.7|32.5|32.77|32.57|32.79|32.59|32.7|32.5|23
1723786500000|2024-08-16 05:35:00|32.78|32.58|32.74|32.54|32.78|32.58|32.71|32.51|43
1723786800000|2024-08-16 05:40:00|32.73|32.53|32.71|32.51|32.74|32.54|32.7|32.5|25
1723787100000|2024-08-16 05:45:00|32.7|32.5|32.67|32.47|32.71|32.51|32.67|32.47|33
1723787400000|2024-08-16 05:50:00|32.68|32.48|32.72|32.52|32.73|32.53|32.66|32.46|23
1723787700000|2024-08-16 05:55:00|32.73|32.53|32.69|32.49|32.73|32.53|32.68|32.48|25
1723788000000|2024-08-16 06:00:00|32.68|32.48|32.69|32.49|32.69|32.49|32.62|32.42|32
1723788300000|2024-08-16 06:05:00|32.7|32.5|32.7|32.5|32.74|32.54|32.7|32.5|24
1723788600000|2024-08-16 06:10:00|32.71|32.51|32.69|32.49|32.73|32.53|32.69|32.49|15
1723788900000|2024-08-16 06:15:00|32.7|32.5|32.75|32.55|32.77|32.57|32.7|32.5|18
1723789200000|2024-08-16 06:20:00|32.74|32.54|32.7|32.5|32.74|32.54|32.7|32.5|24
1723789500000|2024-08-16 06:25:00|32.69|32.49|32.71|32.51|32.71|32.51|32.68|32.48|17
1723789800000|2024-08-16 06:30:00|32.72|32.52|32.76|32.56|32.77|32.57|32.72|32.52|43
1723790100000|2024-08-16 06:35:00|32.77|32.57|32.77|32.57|32.8|32.6|32.75|32.55|33
1723790400000|2024-08-16 06:40:00|32.78|32.58|32.82|32.62|32.83|32.63|32.77|32.57|53
1723790700000|2024-08-16 06:45:00|32.83|32.63|32.91|32.71|32.92|32.72|32.83|32.63|63
1723791000000|2024-08-16 06:50:00|32.92|32.72|32.96|32.76|32.96|32.76|32.9|32.7|65
1723791300000|2024-08-16 06:55:00|32.97|32.77|32.94|32.74|32.99|32.79|32.94|32.74|26
1723791600000|2024-08-16 07:00:00|32.95|32.75|32.89|32.69|32.96|32.76|32.87|32.67|51
1723791900000|2024-08-16 07:05:00|32.88|32.68|32.85|32.65|32.9|32.7|32.83|32.63|54
1723792200000|2024-08-16 07:10:00|32.86|32.66|32.8|32.6|32.88|32.68|32.8|32.6|33
1723792500000|2024-08-16 07:15:00|32.79|32.59|32.78|32.58|32.86|32.66|32.77|32.57|52
1723792800000|2024-08-16 07:20:00|32.77|32.57|33.44|33.24|33.47|33.27|32.75|32.55|149
1723793100000|2024-08-16 07:25:00|33.45|33.25|33.44|33.24|33.47|33.27|33.41|33.21|116
1723793400000|2024-08-16 07:30:00|33.46|33.26|33.61|33.41|33.68|33.48|33.46|33.26|132
1723793700000|2024-08-16 07:35:00|33.62|33.42|33.62|33.42|33.69|33.49|33.55|33.35|65
1723794000000|2024-08-16 07:40:00|33.64|33.44|33.74|33.54|33.8|33.6|33.62|33.42|73
1723794300000|2024-08-16 07:45:00|33.73|33.53|33.53|33.33|33.73|33.53|33.53|33.33|69
1723794600000|2024-08-16 07:50:00|33.52|33.32|33.57|33.37|33.58|33.38|33.51|33.31|51
1723794900000|2024-08-16 07:55:00|33.56|33.36|33.59|33.39|33.64|33.44|33.55|33.35|66
1723795200000|2024-08-16 08:00:00|33.6|33.4|33.59|33.39|33.64|33.44|33.58|33.38|56
1723795500000|2024-08-16 08:05:00|33.58|33.38|33.73|33.53|33.74|33.54|33.58|33.38|60
1723795800000|2024-08-16 08:10:00|33.72|33.52|33.67|33.47|33.72|33.52|33.61|33.41|138
1723796100000|2024-08-16 08:15:00|33.65|33.45|33.69|33.49|33.72|33.52|33.64|33.44|50
1723796400000|2024-08-16 08:20:00|33.7|33.5|33.74|33.54|33.74|33.54|33.69|33.49|48
1723796700000|2024-08-16 08:25:00|33.72|33.52|33.69|33.49|33.74|33.54|33.65|33.45|50
1723797000000|2024-08-16 08:30:00|33.7|33.5|33.68|33.48|33.76|33.56|33.67|33.47|33
1723797300000|2024-08-16 08:35:00|33.67|33.47|33.88|33.68|33.89|33.69|33.67|33.47|69
1723797600000|2024-08-16 08:40:00|33.87|33.67|33.83|33.63|33.89|33.69|33.82|33.62|65
1723797900000|2024-08-16 08:45:00|33.84|33.64|33.91|33.71|33.91|33.71|33.83|33.63|98
1723798200000|2024-08-16 08:50:00|33.9|33.7|33.88|33.68|33.91|33.71|33.86|33.66|46
1723798500000|2024-08-16 08:55:00|33.9|33.7|33.84|33.64|33.91|33.71|33.84|33.64|29
1723798800000|2024-08-16 09:00:00|33.83|33.63|33.79|33.59|33.84|33.64|33.79|33.59|35
1723799100000|2024-08-16 09:05:00|33.78|33.58|33.8|33.6|33.86|33.66|33.78|33.58|24
1723799400000|2024-08-16 09:10:00|33.81|33.61|33.88|33.68|33.88|33.68|33.81|33.61|32
1723799700000|2024-08-16 09:15:00|33.89|33.69|33.93|33.73|33.95|33.75|33.89|33.69|103
1723800000000|2024-08-16 09:20:00|33.94|33.74|33.95|33.75|33.95|33.75|33.92|33.72|14
1723800300000|2024-08-16 09:25:00|33.94|33.74|33.9|33.7|33.95|33.75|33.87|33.67|37
1723800600000|2024-08-16 09:30:00|33.92|33.72|33.91|33.71|33.95|33.75|33.88|33.68|49
1723800900000|2024-08-16 09:35:00|33.92|33.72|34.09|33.89|34.15|33.95|33.89|33.69|65
1723801200000|2024-08-16 09:40:00|34.08|33.88|34.16|33.96|34.16|33.96|34.05|33.85|71
1723801500000|2024-08-16 09:45:00|34.15|33.95|34.22|34.02|34.22|34.02|34.14|33.94|48
1723801800000|2024-08-16 09:50:00|34.21|34.01|34.23|34.03|34.23|34.03|34.19|33.99|89
1723802100000|2024-08-16 09:55:00|34.24|34.04|34.53|34.33|34.53|34.33|34.24|34.04|118
1723802400000|2024-08-16 10:00:00|34.54|34.34|34.41|34.21|34.56|34.36|34.32|34.12|100
1723802700000|2024-08-16 10:05:00|34.42|34.22|34.39|34.19|34.54|34.34|34.39|34.19|87
1723803000000|2024-08-16 10:10:00|34.4|34.2|34.34|34.14|34.5|34.3|34.33|34.13|89
1723803300000|2024-08-16 10:15:00|34.35|34.15|34.39|34.19|34.42|34.22|34.29|34.09|96
1723803600000|2024-08-16 10:20:00|34.4|34.2|34.38|34.18|34.51|34.31|34.38|34.18|105
1723803900000|2024-08-16 10:25:00|34.39|34.19|34.31|34.11|34.39|34.19|34.27|34.07|43
1723804200000|2024-08-16 10:30:00|34.32|34.12|34.37|34.17|34.42|34.22|34.32|34.12|178
1723804500000|2024-08-16 10:35:00|34.38|34.18|34.39|34.19|34.43|34.23|34.34|34.14|110
1723804800000|2024-08-16 10:40:00|34.38|34.18|34.53|34.33|34.54|34.34|34.37|34.17|90
1723805100000|2024-08-16 10:45:00|34.54|34.34|34.62|34.42|34.65|34.45|34.52|34.32|58
1723805400000|2024-08-16 10:50:00|34.61|34.41|34.42|34.22|34.61|34.41|34.41|34.21|46
1723805700000|2024-08-16 10:55:00|34.43|34.23|34.39|34.19|34.46|34.26|34.35|34.15|76
1723806000000|2024-08-16 11:00:00|34.4|34.2|34.32|34.12|34.45|34.25|34.28|34.08|112
1723806300000|2024-08-16 11:05:00|34.33|34.13|34.26|34.06|34.38|34.18|34.26|34.06|74
1723806600000|2024-08-16 11:10:00|34.27|34.07|34.24|34.04|34.29|34.09|34.2|34|56
1723806900000|2024-08-16 11:15:00|34.25|34.05|34.29|34.09|34.32|34.12|34.24|34.04|69
1723807200000|2024-08-16 11:20:00|34.27|34.07|34.31|34.11|34.34|34.14|34.25|34.05|93
1723807500000|2024-08-16 11:25:00|34.3|34.1|34.18|33.98|34.3|34.1|34.17|33.97|34
1723807800000|2024-08-16 11:30:00|34.19|33.99|34.07|33.87|34.2|34|34.04|33.84|48
1723808100000|2024-08-16 11:35:00|34.08|33.88|34.05|33.85|34.11|33.91|34.05|33.85|20
1723808400000|2024-08-16 11:40:00|34.06|33.86|33.97|33.77|34.08|33.88|33.97|33.77|27
1723808700000|2024-08-16 11:45:00|33.98|33.78|34.01|33.81|34.07|33.87|33.98|33.78|84
1723809000000|2024-08-16 11:50:00|34.02|33.82|33.64|33.44|34.03|33.83|33.58|33.38|64
1723809300000|2024-08-16 11:55:00|33.63|33.43|33.53|33.33|33.64|33.44|33.53|33.33|47
1723809600000|2024-08-16 12:00:00|33.54|33.34|33.64|33.44|33.73|33.53|33.53|33.33|96
1723809900000|2024-08-16 12:05:00|33.63|33.43|33.7|33.5|33.72|33.52|33.61|33.41|65
1723810200000|2024-08-16 12:10:00|33.69|33.49|33.46|33.26|33.7|33.5|33.44|33.24|137
1723810500000|2024-08-16 12:15:00|33.47|33.27|33.43|33.23|33.5|33.3|33.38|33.18|148
1723810800000|2024-08-16 12:20:00|33.42|33.22|33.37|33.17|33.42|33.22|33.34|33.14|112
1723811100000|2024-08-16 12:25:00|33.36|33.16|33.3|33.1|33.36|33.16|33.29|33.09|77
1723811400000|2024-08-16 12:30:00|33.29|33.09|33.15|32.95|33.3|33.1|33.05|32.85|355
1723811700000|2024-08-16 12:35:00|33.14|32.94|33.04|32.84|33.21|33.01|32.95|32.75|201
1723812000000|2024-08-16 12:40:00|33.05|32.85|32.99|32.79|33.06|32.86|32.88|32.68|224
1723812300000|2024-08-16 12:45:00|32.98|32.78|33.09|32.89|33.1|32.9|32.97|32.77|130
1723812600000|2024-08-16 12:50:00|33.08|32.88|32.96|32.76|33.08|32.88|32.95|32.75|106
1723812900000|2024-08-16 12:55:00|32.97|32.77|32.95|32.75|33.05|32.85|32.91|32.71|143
1723813200000|2024-08-16 13:00:00|32.96|32.76|33.13|32.93|33.15|32.95|32.88|32.68|134
1723813500000|2024-08-16 13:05:00|33.12|32.92|33.09|32.89|33.15|32.95|33.03|32.83|94
1723813800000|2024-08-16 13:10:00|33.08|32.88|32.98|32.78|33.09|32.89|32.93|32.73|70
1723814100000|2024-08-16 13:15:00|32.97|32.77|33.21|33.01|33.39|33.19|32.97|32.77|339
1723814400000|2024-08-16 13:20:00|33.22|33.02|33.22|33.02|33.32|33.12|33.17|32.97|169
1723814700000|2024-08-16 13:25:00|33.21|33.01|33.22|33.02|33.25|33.05|33.11|32.91|127
1723815000000|2024-08-16 13:30:00|33.23|33.03|33.42|33.22|33.45|33.25|33.12|32.92|184
1723815300000|2024-08-16 13:35:00|33.43|33.23|33.26|33.06|33.46|33.26|33.23|33.03|244
1723815600000|2024-08-16 13:40:00|33.25|33.05|33.19|32.99|33.33|33.13|33.18|32.98|141
1723815900000|2024-08-16 13:45:00|33.2|33|33.09|32.89|33.23|33.03|33.08|32.88|151
1723816200000|2024-08-16 13:50:00|33.1|32.9|32.86|32.66|33.12|32.92|32.72|32.52|212
1723816500000|2024-08-16 13:55:00|32.87|32.67|33.08|32.88|33.08|32.88|32.83|32.63|179
1723816800000|2024-08-16 14:00:00|33.07|32.87|33|32.8|33.18|32.98|32.94|32.74|182
1723817100000|2024-08-16 14:05:00|32.99|32.79|32.86|32.66|33.03|32.83|32.86|32.66|120
1723817400000|2024-08-16 14:10:00|32.87|32.67|32.85|32.65|32.9|32.7|32.71|32.51|163
1723817700000|2024-08-16 14:15:00|32.86|32.66|32.93|32.73|33|32.8|32.82|32.62|184
1723818000000|2024-08-16 14:20:00|32.94|32.74|32.67|32.47|32.94|32.74|32.64|32.44|159
1723818300000|2024-08-16 14:25:00|32.66|32.46|32.64|32.44|32.69|32.49|32.63|32.43|111
1723818600000|2024-08-16 14:30:00|32.63|32.43|32.71|32.51|32.73|32.53|32.58|32.38|127
1723818900000|2024-08-16 14:35:00|32.72|32.52|32.79|32.59|32.8|32.6|32.69|32.49|102
1723819200000|2024-08-16 14:40:00|32.8|32.6|32.81|32.61|32.83|32.63|32.73|32.53|84
1723819500000|2024-08-16 14:45:00|32.8|32.6|32.53|32.33|32.83|32.63|32.51|32.31|111
1723819800000|2024-08-16 14:50:00|32.54|32.34|32.51|32.31|32.55|32.35|32.44|32.24|129
1723820100000|2024-08-16 14:55:00|32.5|32.3|32.51|32.31|32.53|32.33|32.45|32.25|85
1723820400000|2024-08-16 15:00:00|32.5|32.3|32.46|32.26|32.51|32.31|32.37|32.17|114
1723820700000|2024-08-16 15:05:00|32.45|32.25|32.58|32.38|32.59|32.39|32.4|32.2|99
1723821000000|2024-08-16 15:10:00|32.59|32.39|32.63|32.43|32.64|32.44|32.55|32.35|75
1723821300000|2024-08-16 15:15:00|32.62|32.42|32.6|32.4|32.62|32.42|32.52|32.32|127
1723821600000|2024-08-16 15:20:00|32.59|32.39|32.54|32.34|32.6|32.4|32.52|32.32|66
1723821900000|2024-08-16 15:25:00|32.53|32.33|32.4|32.2|32.55|32.35|32.27|32.07|174
1723822200000|2024-08-16 15:30:00|32.41|32.21|32.29|32.09|32.42|32.22|32.27|32.07|127
1723822500000|2024-08-16 15:35:00|32.28|32.08|32.36|32.16|32.41|32.21|32.19|31.99|129
1723822800000|2024-08-16 15:40:00|32.37|32.17|32.51|32.31|32.52|32.32|32.37|32.17|89
1723823100000|2024-08-16 15:45:00|32.5|32.3|32.44|32.24|32.52|32.32|32.39|32.19|79
1723823400000|2024-08-16 15:50:00|32.43|32.23|32.41|32.21|32.43|32.23|32.32|32.12|88
1723823700000|2024-08-16 15:55:00|32.42|32.22|32.52|32.32|32.54|32.34|32.42|32.22|83
1723824000000|2024-08-16 16:00:00|32.53|32.33|32.55|32.35|32.58|32.38|32.51|32.31|81
1723824300000|2024-08-16 16:05:00|32.54|32.34|32.62|32.42|32.62|32.42|32.49|32.29|79
1723824600000|2024-08-16 16:10:00|32.63|32.43|32.67|32.47|32.72|32.52|32.61|32.41|86
1723824900000|2024-08-16 16:15:00|32.66|32.46|32.57|32.37|32.71|32.51|32.57|32.37|96
1723825200000|2024-08-16 16:20:00|32.58|32.38|32.58|32.38|32.65|32.45|32.51|32.31|95
1723825500000|2024-08-16 16:25:00|32.59|32.39|32.92|32.72|32.95|32.75|32.56|32.36|131
1723825800000|2024-08-16 16:30:00|32.91|32.71|33.01|32.81|33.04|32.84|32.91|32.71|112
1723826100000|2024-08-16 16:35:00|33|32.8|32.92|32.72|33.08|32.88|32.88|32.68|156
1723826400000|2024-08-16 16:40:00|32.91|32.71|32.95|32.75|33.02|32.82|32.84|32.64|98
1723826700000|2024-08-16 16:45:00|32.96|32.76|32.93|32.73|32.98|32.78|32.86|32.66|79
1723827000000|2024-08-16 16:50:00|32.94|32.74|32.91|32.71|32.97|32.77|32.91|32.71|72
1723827300000|2024-08-16 16:55:00|32.92|32.72|32.99|32.79|33.02|32.82|32.89|32.69|73
1723827600000|2024-08-16 17:00:00|32.98|32.78|32.9|32.7|32.99|32.79|32.88|32.68|75
1723827900000|2024-08-16 17:05:00|32.91|32.71|32.77|32.57|32.91|32.71|32.77|32.57|110
1723828200000|2024-08-16 17:10:00|32.76|32.56|32.69|32.49|32.82|32.62|32.68|32.48|88
1723828500000|2024-08-16 17:15:00|32.68|32.48|32.74|32.54|32.75|32.55|32.61|32.41|119
1723828800000|2024-08-16 17:20:00|32.73|32.53|32.6|32.4|32.74|32.54|32.54|32.34|79
1723829100000|2024-08-16 17:25:00|32.61|32.41|32.9|32.7|32.91|32.71|32.6|32.4|105
1723829400000|2024-08-16 17:30:00|32.91|32.71|33.06|32.86|33.19|32.99|32.91|32.71|179
1723829700000|2024-08-16 17:35:00|33.05|32.85|33.15|32.95|33.18|32.98|33.05|32.85|129
1723830000000|2024-08-16 17:40:00|33.14|32.94|33.11|32.91|33.22|33.02|33.11|32.91|87
1723830300000|2024-08-16 17:45:00|33.1|32.9|33.21|33.01|33.28|33.08|33.1|32.9|95
1723830600000|2024-08-16 17:50:00|33.2|33|33.11|32.91|33.21|33.01|33.1|32.9|68
1723830900000|2024-08-16 17:55:00|33.12|32.92|33.37|33.17|33.47|33.27|33.1|32.9|164
1723831200000|2024-08-16 18:00:00|33.36|33.16|33.46|33.26|33.53|33.33|33.3|33.1|224
1723831500000|2024-08-16 18:05:00|33.45|33.25|33.26|33.06|33.49|33.29|33.25|33.05|169
1723831800000|2024-08-16 18:10:00|33.25|33.05|33.25|33.05|33.31|33.11|33.21|33.01|97
1723832100000|2024-08-16 18:15:00|33.26|33.06|33.33|33.13|33.4|33.2|33.26|33.06|119
1723832400000|2024-08-16 18:20:00|33.34|33.14|33.28|33.08|33.37|33.17|33.28|33.08|81
1723832700000|2024-08-16 18:25:00|33.29|33.09|33.27|33.07|33.35|33.15|33.26|33.06|74
1723833000000|2024-08-16 18:30:00|33.28|33.08|33.27|33.07|33.34|33.14|33.18|32.98|98
1723833300000|2024-08-16 18:35:00|33.28|33.08|33.29|33.09|33.36|33.16|33.24|33.04|193
1723833600000|2024-08-16 18:40:00|33.28|33.08|33.22|33.02|33.28|33.08|33.18|32.98|106
1723833900000|2024-08-16 18:45:00|33.21|33.01|33.28|33.08|33.31|33.11|33.2|33|120
1723834200000|2024-08-16 18:50:00|33.27|33.07|33.31|33.11|33.32|33.12|33.2|33|65
1723834500000|2024-08-16 18:55:00|33.3|33.1|33.26|33.06|33.3|33.1|33.26|33.06|24
1723834800000|2024-08-16 19:00:00|33.25|33.05|33.31|33.11|33.36|33.16|33.25|33.05|97
1723835100000|2024-08-16 19:05:00|33.32|33.12|33.27|33.07|33.38|33.18|33.24|33.04|106
1723835400000|2024-08-16 19:10:00|33.28|33.08|33.26|33.06|33.3|33.1|33.2|33|85
1723835700000|2024-08-16 19:15:00|33.27|33.07|33.28|33.08|33.29|33.09|33.2|33|145
1723836000000|2024-08-16 19:20:00|33.27|33.07|33.32|33.12|33.34|33.14|33.21|33.01|106
1723836300000|2024-08-16 19:25:00|33.33|33.13|33.33|33.13|33.38|33.18|33.3|33.1|92
1723836600000|2024-08-16 19:30:00|33.32|33.12|33.28|33.08|33.35|33.15|33.25|33.05|99
1723836900000|2024-08-16 19:35:00|33.27|33.07|33.31|33.11|33.32|33.12|33.2|33|117
1723837200000|2024-08-16 19:40:00|33.32|33.12|33.26|33.06|33.32|33.12|33.25|33.05|79
1723837500000|2024-08-16 19:45:00|33.27|33.07|33.24|33.04|33.29|33.09|33.24|33.04|74
1723837800000|2024-08-16 19:50:00|33.25|33.05|33.32|33.12|33.32|33.12|33.25|33.05|72
1723838100000|2024-08-16 19:55:00|33.31|33.11|33.3|33.1|33.32|33.12|33.26|33.06|40
1723838400000|2024-08-16 20:00:00|33.31|33.11|33.96|32.56|33.96|33.12|33.31|32.5|87
1723838700000|2024-08-16 20:05:00|33.97|32.57|33.95|32.55|34|32.6|33.95|32.55|55
1723839000000|2024-08-16 20:10:00|33.94|32.54|34.02|32.62|34.02|32.62|33.92|32.52|53
1723839300000|2024-08-16 20:15:00|34.03|32.63|33.97|32.57|34.04|32.64|33.95|32.55|63
1723839600000|2024-08-16 20:20:00|33.96|32.56|33.95|32.55|33.99|32.59|33.95|32.55|27
1723839900000|2024-08-16 20:25:00|33.96|32.56|34.07|32.67|34.07|32.67|33.95|32.55|39
1723840200000|2024-08-16 20:30:00|34.06|32.66|33.98|32.58|34.06|32.66|33.95|32.55|86
1723840500000|2024-08-16 20:35:00|33.97|32.57|33.91|32.51|33.98|32.58|33.9|32.5|58
1723840800000|2024-08-16 20:40:00|33.92|32.52|33.92|32.52|33.93|32.53|33.9|32.5|32
1723841100000|2024-08-16 20:45:00|33.93|32.53|34|32.6|34|32.6|33.93|32.53|42
1723841400000|2024-08-16 20:50:00|33.99|32.59|34.01|32.61|34.01|32.61|33.94|32.54|77
1723841700000|2024-08-16 20:55:00|34|32.6|33.92|32.52|34|32.6|33.92|32.52|39
1723878000000|2024-08-17 07:00:00|33.68|32.28|33.69|32.29|33.7|32.3|33.67|32.27|16
1723878300000|2024-08-17 07:05:00|33.68|32.28|33.62|32.22|33.68|32.28|33.6|32.2|31
1723878600000|2024-08-17 07:10:00|33.63|32.23|33.64|32.24|33.65|32.25|33.62|32.22|127
1723878900000|2024-08-17 07:15:00|33.65|32.25|33.64|32.24|33.67|32.27|33.61|32.21|46
1723879200000|2024-08-17 07:20:00|33.65|32.25|33.68|32.28|33.68|32.28|33.65|32.25|22
1723879500000|2024-08-17 07:25:00|33.67|32.27|33.71|32.31|33.71|32.31|33.67|32.27|39
1723879800000|2024-08-17 07:30:00|33.7|32.3|33.7|32.3|33.71|32.31|33.68|32.28|38
1723880100000|2024-08-17 07:35:00|33.69|32.29|33.68|32.28|33.7|32.3|33.67|32.27|46
1723880400000|2024-08-17 07:40:00|33.67|32.27|33.64|32.24|33.68|32.28|33.64|32.24|18
1723880700000|2024-08-17 07:45:00|33.65|32.25|33.67|32.27|33.68|32.28|33.64|32.24|13
1723881000000|2024-08-17 07:50:00|33.68|32.28|33.66|32.26|33.68|32.28|33.65|32.25|63
1723881300000|2024-08-17 07:55:00|33.65|32.25|33.69|32.29|33.69|32.29|33.65|32.25|4
1723881600000|2024-08-17 08:00:00|33.7|32.3|33.7|32.3|33.72|32.32|33.7|32.3|13
1723881900000|2024-08-17 08:05:00|33.69|32.29|33.76|32.36|33.77|32.37|33.69|32.29|29
1723882200000|2024-08-17 08:10:00|33.75|32.35|33.74|32.34|33.75|32.35|33.73|32.33|15
1723882500000|2024-08-17 08:15:00|33.73|32.33|33.67|32.27|33.73|32.33|33.65|32.25|23
1723882800000|2024-08-17 08:20:00|33.66|32.26|33.69|32.29|33.71|32.31|33.64|32.24|32
1723883100000|2024-08-17 08:25:00|33.68|32.28|33.65|32.25|33.7|32.3|33.65|32.25|26
1723883400000|2024-08-17 08:30:00|33.64|32.24|33.68|32.28|33.68|32.28|33.62|32.22|19
1723883700000|2024-08-17 08:35:00|33.69|32.29|33.69|32.29|33.7|32.3|33.63|32.23|32
1723884000000|2024-08-17 08:40:00|33.68|32.28|33.7|32.3|33.7|32.3|33.67|32.27|19
1723884300000|2024-08-17 08:45:00|33.69|32.29|33.73|32.33|33.73|32.33|33.66|32.26|23
1723884600000|2024-08-17 08:50:00|33.72|32.32|33.77|32.37|33.78|32.38|33.72|32.32|28
1723884900000|2024-08-17 08:55:00|33.76|32.36|33.79|32.39|33.8|32.4|33.73|32.33|32
1723885200000|2024-08-17 09:00:00|33.78|32.38|33.78|32.38|33.78|32.38|33.74|32.34|41
1723885500000|2024-08-17 09:05:00|33.79|32.39|33.79|32.39|33.81|32.41|33.77|32.37|31
1723885800000|2024-08-17 09:10:00|33.8|32.4|33.8|32.4|33.83|32.43|33.78|32.38|55
1723886100000|2024-08-17 09:15:00|33.79|32.39|33.84|32.44|33.84|32.44|33.79|32.39|18
1723886400000|2024-08-17 09:20:00|33.83|32.43|33.86|32.46|33.86|32.46|33.82|32.42|9
1723886700000|2024-08-17 09:25:00|33.87|32.47|33.88|32.48|33.88|32.48|33.85|32.45|12
1723887000000|2024-08-17 09:30:00|33.89|32.49|33.89|32.49|33.92|32.52|33.87|32.47|28
1723887300000|2024-08-17 09:35:00|33.88|32.48|33.86|32.46|33.9|32.5|33.86|32.46|23
1723887600000|2024-08-17 09:40:00|33.85|32.45|33.84|32.44|33.86|32.46|33.84|32.44|6
1723887900000|2024-08-17 09:45:00|33.83|32.43|33.82|32.42|33.85|32.45|33.81|32.41|18
1723888200000|2024-08-17 09:50:00|33.83|32.43|33.88|32.48|33.89|32.49|33.79|32.39|35
1723888500000|2024-08-17 09:55:00|33.89|32.49|33.97|32.57|33.98|32.58|33.89|32.49|28
1723888800000|2024-08-17 10:00:00|33.98|32.58|33.93|32.53|34|32.6|33.92|32.52|64
1723889100000|2024-08-17 10:05:00|33.94|32.54|33.88|32.48|33.97|32.57|33.87|32.47|61
1723889400000|2024-08-17 10:10:00|33.87|32.47|33.9|32.5|33.9|32.5|33.85|32.45|44
1723889700000|2024-08-17 10:15:00|33.88|32.48|33.84|32.44|33.9|32.5|33.84|32.44|72
1723890000000|2024-08-17 10:20:00|33.85|32.45|33.81|32.41|33.88|32.48|33.81|32.41|40
1723890300000|2024-08-17 10:25:00|33.8|32.4|33.81|32.41|33.82|32.42|33.78|32.38|32
1723890600000|2024-08-17 10:30:00|33.8|32.4|33.81|32.41|33.83|32.43|33.79|32.39|25
1723890900000|2024-08-17 10:35:00|33.82|32.42|33.86|32.46|33.91|32.51|33.82|32.42|61
1723891200000|2024-08-17 10:40:00|33.85|32.45|33.81|32.41|33.85|32.45|33.79|32.39|31
1723891500000|2024-08-17 10:45:00|33.82|32.42|33.78|32.38|33.82|32.42|33.76|32.36|73
1723891800000|2024-08-17 10:50:00|33.79|32.39|33.77|32.37|33.81|32.41|33.75|32.35|44
1723892100000|2024-08-17 10:55:00|33.78|32.38|33.78|32.38|33.78|32.38|33.74|32.34|32
1723892400000|2024-08-17 11:00:00|33.77|32.37|33.77|32.37|33.79|32.39|33.73|32.33|75
1723892700000|2024-08-17 11:05:00|33.78|32.38|33.83|32.43|33.83|32.43|33.78|32.38|26
1723893000000|2024-08-17 11:10:00|33.84|32.44|33.87|32.47|33.89|32.49|33.81|32.41|48
1723893300000|2024-08-17 11:15:00|33.86|32.46|33.88|32.48|33.89|32.49|33.84|32.44|43
1723893600000|2024-08-17 11:20:00|33.89|32.49|33.87|32.47|33.89|32.49|33.83|32.43|59
1723893900000|2024-08-17 11:25:00|33.88|32.48|33.87|32.47|33.9|32.5|33.86|32.46|68
1723894200000|2024-08-17 11:30:00|33.86|32.46|33.88|32.48|33.89|32.49|33.83|32.43|59
1723894500000|2024-08-17 11:35:00|33.89|32.49|33.86|32.46|33.89|32.49|33.84|32.44|53
1723894800000|2024-08-17 11:40:00|33.85|32.45|33.8|32.4|33.86|32.46|33.78|32.38|37
1723895100000|2024-08-17 11:45:00|33.78|32.38|33.85|32.45|33.85|32.45|33.78|32.38|57
1723895400000|2024-08-17 11:50:00|33.84|32.44|33.83|32.43|33.85|32.45|33.82|32.42|30
1723895700000|2024-08-17 11:55:00|33.84|32.44|33.9|32.5|33.91|32.51|33.84|32.44|39
1723896000000|2024-08-17 12:00:00|33.89|32.49|33.95|32.55|33.96|32.56|33.88|32.48|86
1723896300000|2024-08-17 12:05:00|33.96|32.56|33.93|32.53|33.96|32.56|33.9|32.5|82
1723896600000|2024-08-17 12:10:00|33.94|32.54|34.03|32.63|34.04|32.64|33.93|32.53|34
1723896900000|2024-08-17 12:15:00|34.04|32.64|33.96|32.56|34.05|32.65|33.96|32.56|47
1723897200000|2024-08-17 12:20:00|33.95|32.55|33.94|32.54|33.99|32.59|33.94|32.54|66
1723897500000|2024-08-17 12:25:00|33.96|32.56|33.96|32.56|33.96|32.56|33.93|32.53|47
1723897800000|2024-08-17 12:30:00|33.97|32.57|33.99|32.59|33.99|32.59|33.95|32.55|27
1723898100000|2024-08-17 12:35:00|33.98|32.58|33.98|32.58|33.98|32.58|33.95|32.55|9
1723898400000|2024-08-17 12:40:00|33.97|32.57|34.01|32.61|34.02|32.62|33.95|32.55|18
1723898700000|2024-08-17 12:45:00|34.02|32.62|34.03|32.63|34.05|32.65|34.01|32.61|22
1723899000000|2024-08-17 12:50:00|34.02|32.62|34.04|32.64|34.04|32.64|33.99|32.59|48
1723899300000|2024-08-17 12:55:00|34.03|32.63|34.05|32.65|34.05|32.65|34.02|32.62|45
1723899600000|2024-08-17 13:00:00|34.06|32.66|34.12|32.72|34.12|32.72|34.05|32.65|25
1723899900000|2024-08-17 13:05:00|34.11|32.71|34.15|32.75|34.16|32.76|34.07|32.67|94
1723900200000|2024-08-17 13:10:00|34.16|32.76|34.16|32.76|34.18|32.78|34.14|32.74|74
1723900500000|2024-08-17 13:15:00|34.17|32.77|34.1|32.7|34.17|32.77|34.07|32.67|66
1723900800000|2024-08-17 13:20:00|34.09|32.69|34.11|32.71|34.16|32.76|34.09|32.69|60
1723901100000|2024-08-17 13:25:00|34.1|32.7|34.11|32.71|34.14|32.74|34.08|32.68|36
1723901400000|2024-08-17 13:30:00|34.12|32.72|34.05|32.65|34.14|32.74|34.03|32.63|76
1723901700000|2024-08-17 13:35:00|34.04|32.64|34.05|32.65|34.06|32.66|34|32.6|71
1723902000000|2024-08-17 13:40:00|34.04|32.64|34.05|32.65|34.06|32.66|34.04|32.64|18
1723902300000|2024-08-17 13:45:00|34.06|32.66|34.08|32.68|34.11|32.71|34.05|32.65|32
1723902600000|2024-08-17 13:50:00|34.09|32.69|34.08|32.68|34.1|32.7|34.07|32.67|26
1723902900000|2024-08-17 13:55:00|34.06|32.66|34.03|32.63|34.06|32.66|34.02|32.62|26
1723903200000|2024-08-17 14:00:00|34.04|32.64|34.11|32.71|34.12|32.72|34.04|32.64|43
1723903500000|2024-08-17 14:05:00|34.12|32.72|34.11|32.71|34.15|32.75|34.08|32.68|25
1723903800000|2024-08-17 14:10:00|34.1|32.7|34.1|32.7|34.12|32.72|34.08|32.68|33
1723904100000|2024-08-17 14:15:00|34.09|32.69|34.04|32.64|34.12|32.72|34.03|32.63|39
1723904400000|2024-08-17 14:20:00|34.03|32.63|34.02|32.62|34.07|32.67|33.98|32.58|48
1723904700000|2024-08-17 14:25:00|34.01|32.61|34.05|32.65|34.05|32.65|34.01|32.61|16
1723905000000|2024-08-17 14:30:00|34.04|32.64|34.09|32.69|34.1|32.7|34.04|32.64|34
1723905300000|2024-08-17 14:35:00|34.1|32.7|34.13|32.73|34.14|32.74|34.1|32.7|37
1723905600000|2024-08-17 14:40:00|34.14|32.74|34.1|32.7|34.14|32.74|34.09|32.69|14
1723905900000|2024-08-17 14:45:00|34.11|32.71|34.16|32.76|34.17|32.77|34.1|32.7|63
1723906200000|2024-08-17 14:50:00|34.17|32.77|34.2|32.8|34.2|32.8|34.17|32.77|10
1723906500000|2024-08-17 14:55:00|34.19|32.79|34.21|32.81|34.24|32.84|34.19|32.79|47
1723906800000|2024-08-17 15:00:00|34.2|32.8|34.16|32.76|34.23|32.83|34.16|32.76|21
1723907100000|2024-08-17 15:05:00|34.15|32.75|34.16|32.76|34.22|32.82|34.15|32.75|72
1723907400000|2024-08-17 15:10:00|34.17|32.77|34.25|32.85|34.25|32.85|34.14|32.74|34
1723907700000|2024-08-17 15:15:00|34.24|32.84|34.29|32.89|34.29|32.89|34.23|32.83|25
1723908000000|2024-08-17 15:20:00|34.28|32.88|34.27|32.87|34.28|32.88|34.22|32.82|23
1723908300000|2024-08-17 15:25:00|34.26|32.86|34.26|32.86|34.27|32.87|34.25|32.85|11
1723908600000|2024-08-17 15:30:00|34.25|32.85|34.3|32.9|34.3|32.9|34.25|32.85|23
1723908900000|2024-08-17 15:35:00|34.29|32.89|34.32|32.92|34.32|32.92|34.29|32.89|6
1723909200000|2024-08-17 15:40:00|34.33|32.93|34.27|32.87|34.35|32.95|34.26|32.86|90
1723909500000|2024-08-17 15:45:00|34.28|32.88|34.28|32.88|34.3|32.9|34.25|32.85|91
1723909800000|2024-08-17 15:50:00|34.29|32.89|34.28|32.88|34.29|32.89|34.25|32.85|21
1723910100000|2024-08-17 15:55:00|34.27|32.87|34.24|32.84|34.27|32.87|34.21|32.81|29
1723910400000|2024-08-17 16:00:00|34.25|32.85|34.28|32.88|34.32|32.92|34.25|32.85|24
1723910700000|2024-08-17 16:05:00|34.29|32.89|34.35|32.95|34.35|32.95|34.27|32.87|20
1723911000000|2024-08-17 16:10:00|34.36|32.96|34.4|33|34.4|33|34.32|32.92|31
1723911300000|2024-08-17 16:15:00|34.41|33.01|34.39|32.99|34.44|33.04|34.37|32.97|25
1723911600000|2024-08-17 16:20:00|34.38|32.98|34.4|33|34.4|33|34.37|32.97|21
1723911900000|2024-08-17 16:25:00|34.41|33.01|34.41|33.01|34.43|33.03|34.39|32.99|21
1723912200000|2024-08-17 16:30:00|34.4|33|34.34|32.94|34.41|33.01|34.32|32.92|29
1723912500000|2024-08-17 16:35:00|34.33|32.93|34.39|32.99|34.44|33.04|34.33|32.93|25
1723912800000|2024-08-17 16:40:00|34.4|33|34.36|32.96|34.4|33|34.35|32.95|15
1723913100000|2024-08-17 16:45:00|34.37|32.97|34.37|32.97|34.38|32.98|34.33|32.93|36
1723913400000|2024-08-17 16:50:00|34.38|32.98|34.44|33.04|34.46|33.06|34.38|32.98|83
1723913700000|2024-08-17 16:55:00|34.42|33.02|34.42|33.02|34.44|33.04|34.41|33.01|13
1723914000000|2024-08-17 17:00:00|34.43|33.03|34.5|33.1|34.5|33.1|34.43|33.03|20
1723914300000|2024-08-17 17:05:00|34.49|33.09|34.54|33.14|34.54|33.14|34.49|33.09|25
1723914600000|2024-08-17 17:10:00|34.55|33.15|34.56|33.16|34.6|33.2|34.55|33.15|38
1723914900000|2024-08-17 17:15:00|34.55|33.15|34.48|33.08|34.55|33.15|34.44|33.04|45
1723915200000|2024-08-17 17:20:00|34.47|33.07|34.46|33.06|34.47|33.07|34.39|32.99|22
1723915500000|2024-08-17 17:25:00|34.45|33.05|34.49|33.09|34.51|33.11|34.45|33.05|15
1723915800000|2024-08-17 17:30:00|34.5|33.1|34.5|33.1|34.51|33.11|34.49|33.09|33
1723916100000|2024-08-17 17:35:00|34.49|33.09|34.5|33.1|34.52|33.12|34.48|33.08|32
1723916400000|2024-08-17 17:40:00|34.51|33.11|34.49|33.09|34.51|33.11|34.49|33.09|13
1723916700000|2024-08-17 17:45:00|34.47|33.07|34.49|33.09|34.51|33.11|34.47|33.07|39
1723917000000|2024-08-17 17:50:00|34.5|33.1|34.46|33.06|34.5|33.1|34.45|33.05|38
1723917300000|2024-08-17 17:55:00|34.44|33.04|34.38|32.98|34.44|33.04|34.38|32.98|13
1723917600000|2024-08-17 18:00:00|34.39|32.99|34.37|32.97|34.4|33|34.35|32.95|19
1723917900000|2024-08-17 18:05:00|34.36|32.96|34.36|32.96|34.38|32.98|34.33|32.93|25
1723918200000|2024-08-17 18:10:00|34.37|32.97|34.38|32.98|34.42|33.02|34.37|32.97|18
1723918500000|2024-08-17 18:15:00|34.37|32.97|34.36|32.96|34.37|32.97|34.32|32.92|22
1723918800000|2024-08-17 18:20:00|34.35|32.95|34.29|32.89|34.36|32.96|34.29|32.89|11
1723919100000|2024-08-17 18:25:00|34.28|32.88|34.33|32.93|34.34|32.94|34.28|32.88|9
1723919400000|2024-08-17 18:30:00|34.34|32.94|34.3|32.9|34.34|32.94|34.29|32.89|14
1723919700000|2024-08-17 18:35:00|34.31|32.91|34.29|32.89|34.35|32.95|34.25|32.85|37
1723920000000|2024-08-17 18:40:00|34.3|32.9|34.25|32.85|34.3|32.9|34.24|32.84|12
1723920300000|2024-08-17 18:45:00|34.24|32.84|34.25|32.85|34.28|32.88|34.24|32.84|22
1723920600000|2024-08-17 18:50:00|34.24|32.84|34.23|32.83|34.25|32.85|34.23|32.83|8
1723920900000|2024-08-17 18:55:00|34.22|32.82|34.22|32.82|34.23|32.83|34.2|32.8|7
1723921200000|2024-08-17 19:00:00|34.21|32.81|34.17|32.77|34.21|32.81|34.16|32.76|23
1723921500000|2024-08-17 19:05:00|34.18|32.78|34.2|32.8|34.21|32.81|34.15|32.75|20
1723921800000|2024-08-17 19:10:00|34.21|32.81|34.18|32.78|34.22|32.82|34.18|32.78|15
1723922100000|2024-08-17 19:15:00|34.19|32.79|34.2|32.8|34.2|32.8|34.17|32.77|10
1723922400000|2024-08-17 19:20:00|34.21|32.81|34.22|32.82|34.23|32.83|34.2|32.8|10
1723922700000|2024-08-17 19:25:00|34.21|32.81|34.17|32.77|34.22|32.82|34.17|32.77|49
1723923000000|2024-08-17 19:30:00|34.18|32.78|34.07|32.67|34.18|32.78|34.06|32.66|17
1723923300000|2024-08-17 19:35:00|34.08|32.68|34.07|32.67|34.11|32.71|34.07|32.67|21
1723923600000|2024-08-17 19:40:00|34.08|32.68|34.13|32.73|34.14|32.74|34.07|32.67|16
1723923900000|2024-08-17 19:45:00|34.14|32.74|34.18|32.78|34.21|32.81|34.14|32.74|23
1723924200000|2024-08-17 19:50:00|34.19|32.79|34.22|32.82|34.24|32.84|34.19|32.79|13
1723924500000|2024-08-17 19:55:00|34.21|32.81|34.24|32.84|34.24|32.84|34.2|32.8|34
1723924800000|2024-08-17 20:00:00|34.25|32.85|34.23|32.83|34.25|32.85|34.21|32.81|30
1723925100000|2024-08-17 20:05:00|34.24|32.84|34.23|32.83|34.24|32.84|34.2|32.8|23
1723925400000|2024-08-17 20:10:00|34.22|32.82|34.23|32.83|34.23|32.83|34.21|32.81|4
1723925700000|2024-08-17 20:15:00|34.24|32.84|34.24|32.84|34.24|32.84|34.22|32.82|5
1723926000000|2024-08-17 20:20:00|34.25|32.85|34.19|32.79|34.26|32.86|34.19|32.79|20
1723926300000|2024-08-17 20:25:00|34.18|32.78|34.12|32.72|34.19|32.79|34.1|32.7|37
1723926600000|2024-08-17 20:30:00|34.13|32.73|34.15|32.75|34.15|32.75|34.12|32.72|15
1723926900000|2024-08-17 20:35:00|34.14|32.74|34.09|32.69|34.14|32.74|34.09|32.69|28
1723927200000|2024-08-17 20:40:00|34.08|32.68|34.06|32.66|34.08|32.68|34.06|32.66|5
1723927500000|2024-08-17 20:45:00|34.07|32.67|34.12|32.72|34.12|32.72|34.07|32.67|6
1723927800000|2024-08-17 20:50:00|34.13|32.73|34.12|32.72|34.14|32.74|34.12|32.72|7
1723928100000|2024-08-17 20:55:00|34.13|32.73|34.14|32.74|34.15|32.75|34.12|32.72|15
1723928400000|2024-08-17 21:00:00|34.13|32.73|34.26|32.86|34.27|32.87|34.11|32.71|53
1723928700000|2024-08-17 21:05:00|34.27|32.87|34.28|32.88|34.31|32.91|34.27|32.87|15
1723929000000|2024-08-17 21:10:00|34.27|32.87|34.21|32.81|34.27|32.87|34.21|32.81|9
1723929300000|2024-08-17 21:15:00|34.2|32.8|34.24|32.84|34.25|32.85|34.19|32.79|13
1723929600000|2024-08-17 21:20:00|34.23|32.83|34.25|32.85|34.25|32.85|34.21|32.81|9
1723929900000|2024-08-17 21:25:00|34.26|32.86|34.25|32.85|34.26|32.86|34.23|32.83|28
1723930200000|2024-08-17 21:30:00|34.26|32.86|34.26|32.86|34.28|32.88|34.25|32.85|7
1723930500000|2024-08-17 21:35:00|34.27|32.87|34.25|32.85|34.28|32.88|34.25|32.85|9
1723930800000|2024-08-17 21:40:00|34.24|32.84|34.24|32.84|34.26|32.86|34.24|32.84|7
1723931100000|2024-08-17 21:45:00|34.23|32.83|34.23|32.83|34.24|32.84|34.23|32.83|5
1723931400000|2024-08-17 21:50:00|34.24|32.84|34.26|32.86|34.26|32.86|34.22|32.82|17
1723931700000|2024-08-17 21:55:00|34.27|32.87|34.32|32.92|34.33|32.93|34.27|32.87|9
1723932000000|2024-08-17 22:00:00|34.33|32.93|34.36|32.96|34.39|32.99|34.31|32.91|36
1723932300000|2024-08-17 22:05:00|34.35|32.95|34.36|32.96|34.39|32.99|34.35|32.95|26
1723932600000|2024-08-17 22:10:00|34.35|32.95|34.27|32.87|34.35|32.95|34.27|32.87|18
1723932900000|2024-08-17 22:15:00|34.28|32.88|34.3|32.9|34.32|32.92|34.28|32.88|9
1723933200000|2024-08-17 22:20:00|34.29|32.89|34.26|32.86|34.3|32.9|34.25|32.85|13
1723933500000|2024-08-17 22:25:00|34.27|32.87|34.29|32.89|34.29|32.89|34.26|32.86|5
1723933800000|2024-08-17 22:30:00|34.3|32.9|34.3|32.9|34.31|32.91|34.28|32.88|19
1723934100000|2024-08-17 22:35:00|34.31|32.91|34.3|32.9|34.31|32.91|34.28|32.88|24
1723934400000|2024-08-17 22:40:00|34.29|32.89|34.28|32.88|34.31|32.91|34.28|32.88|38
1723934700000|2024-08-17 22:45:00|34.29|32.89|34.29|32.89|34.32|32.92|34.29|32.89|9
1723935000000|2024-08-17 22:50:00|34.3|32.9|34.23|32.83|34.3|32.9|34.23|32.83|16
1723935300000|2024-08-17 22:55:00|34.24|32.84|34.26|32.86|34.26|32.86|34.24|32.84|11
1723935600000|2024-08-17 23:00:00|34.27|32.87|34.26|32.86|34.29|32.89|34.25|32.85|26
1723935900000|2024-08-17 23:05:00|34.27|32.87|34.31|32.91|34.31|32.91|34.24|32.84|21
1723936200000|2024-08-17 23:10:00|34.3|32.9|34.3|32.9|34.31|32.91|34.27|32.87|13
1723936500000|2024-08-17 23:15:00|34.29|32.89|34.25|32.85|34.29|32.89|34.24|32.84|11
1723936800000|2024-08-17 23:20:00|34.24|32.84|34.32|32.92|34.32|32.92|34.24|32.84|23
1723937100000|2024-08-17 23:25:00|34.33|32.93|34.32|32.92|34.36|32.96|34.31|32.91|33
1723937400000|2024-08-17 23:30:00|34.33|32.93|34.32|32.92|34.35|32.95|34.28|32.88|48
1723937700000|2024-08-17 23:35:00|34.33|32.93|34.36|32.96|34.36|32.96|34.3|32.9|24
1723938000000|2024-08-17 23:40:00|34.37|32.97|34.36|32.96|34.39|32.99|34.36|32.96|20
1723938300000|2024-08-17 23:45:00|34.37|32.97|34.38|32.98|34.38|32.98|34.36|32.96|50
1723938600000|2024-08-17 23:50:00|34.37|32.97|34.4|33|34.41|33.01|34.37|32.97|12
1723938900000|2024-08-17 23:55:00|34.39|32.99|34.44|33.04|34.44|33.04|34.38|32.98|10
1723939200000|2024-08-18 00:00:00|34.45|33.05|34.37|32.97|34.46|33.06|34.36|32.96|25
1723939500000|2024-08-18 00:05:00|34.36|32.96|34.4|33|34.41|33.01|34.36|32.96|13
1723939800000|2024-08-18 00:10:00|34.39|32.99|34.32|32.92|34.39|32.99|34.32|32.92|12
1723940100000|2024-08-18 00:15:00|34.33|32.93|34.36|32.96|34.38|32.98|34.33|32.93|18
1723940400000|2024-08-18 00:20:00|34.35|32.95|34.35|32.95|34.36|32.96|34.32|32.92|19
1723940700000|2024-08-18 00:25:00|34.36|32.96|34.37|32.97|34.37|32.97|34.34|32.94|8
1723941000000|2024-08-18 00:30:00|34.38|32.98|34.41|33.01|34.41|33.01|34.36|32.96|14
1723941300000|2024-08-18 00:35:00|34.4|33|34.46|33.06|34.46|33.06|34.4|33|8
1723941600000|2024-08-18 00:40:00|34.45|33.05|34.45|33.05|34.46|33.06|34.44|33.04|31
1723941900000|2024-08-18 00:45:00|34.46|33.06|34.43|33.03|34.46|33.06|34.39|32.99|70
1723942200000|2024-08-18 00:50:00|34.42|33.02|34.42|33.02|34.43|33.03|34.4|33|8
1723942500000|2024-08-18 00:55:00|34.41|33.01|34.39|32.99|34.43|33.03|34.39|32.99|15
1723942800000|2024-08-18 01:00:00|34.4|33|34.36|32.96|34.4|33|34.34|32.94|13
1723943100000|2024-08-18 01:05:00|34.35|32.95|34.36|32.96|34.36|32.96|34.33|32.93|24
1723943400000|2024-08-18 01:10:00|34.37|32.97|34.39|32.99|34.4|33|34.37|32.97|14
1723943700000|2024-08-18 01:15:00|34.4|33|34.37|32.97|34.41|33.01|34.37|32.97|13
1723944000000|2024-08-18 01:20:00|34.36|32.96|34.29|32.89|34.37|32.97|34.28|32.88|44
1723944300000|2024-08-18 01:25:00|34.28|32.88|34.3|32.9|34.31|32.91|34.27|32.87|16
1723944600000|2024-08-18 01:30:00|34.31|32.91|34.29|32.89|34.33|32.93|34.28|32.88|11
1723944900000|2024-08-18 01:35:00|34.28|32.88|34.31|32.91|34.31|32.91|34.26|32.86|8
1723945200000|2024-08-18 01:40:00|34.32|32.92|34.31|32.91|34.34|32.94|34.3|32.9|19
1723945500000|2024-08-18 01:45:00|34.32|32.92|34.27|32.87|34.32|32.92|34.26|32.86|23
1723945800000|2024-08-18 01:50:00|34.28|32.88|34.29|32.89|34.31|32.91|34.28|32.88|26
1723946100000|2024-08-18 01:55:00|34.28|32.88|34.27|32.87|34.3|32.9|34.25|32.85|21
1723946400000|2024-08-18 02:00:00|34.26|32.86|34.24|32.84|34.32|32.92|34.23|32.83|27
1723946700000|2024-08-18 02:05:00|34.23|32.83|34.17|32.77|34.23|32.83|34.17|32.77|47
1723947000000|2024-08-18 02:10:00|34.16|32.76|34.13|32.73|34.16|32.76|34.13|32.73|17
1723947300000|2024-08-18 02:15:00|34.12|32.72|34.16|32.76|34.16|32.76|34.12|32.72|11
1723947600000|2024-08-18 02:20:00|34.15|32.75|34.15|32.75|34.18|32.78|34.15|32.75|11
1723947900000|2024-08-18 02:25:00|34.16|32.76|34.19|32.79|34.19|32.79|34.16|32.76|4
1723948200000|2024-08-18 02:30:00|34.18|32.78|34.19|32.79|34.2|32.8|34.18|32.78|13
1723948500000|2024-08-18 02:35:00|34.2|32.8|34.22|32.82|34.24|32.84|34.2|32.8|7
1723948800000|2024-08-18 02:40:00|34.23|32.83|34.23|32.83|34.24|32.84|34.2|32.8|21
1723949100000|2024-08-18 02:45:00|34.24|32.84|34.26|32.86|34.26|32.86|34.23|32.83|45
1723949400000|2024-08-18 02:50:00|34.27|32.87|34.25|32.85|34.38|32.98|34.24|32.84|73
1723949700000|2024-08-18 02:55:00|34.24|32.84|34.39|32.99|34.4|33|34.23|32.83|47
1723950000000|2024-08-18 03:00:00|34.4|33|34.4|33|34.47|33.07|34.38|32.98|93
1723950300000|2024-08-18 03:05:00|34.39|32.99|34.28|32.88|34.39|32.99|34.25|32.85|46
1723950600000|2024-08-18 03:10:00|34.29|32.89|34.28|32.88|34.32|32.92|34.27|32.87|20
1723950900000|2024-08-18 03:15:00|34.26|32.86|34.22|32.82|34.29|32.89|34.19|32.79|41
1723951200000|2024-08-18 03:20:00|34.21|32.81|34.17|32.77|34.21|32.81|34.16|32.76|33
1723951500000|2024-08-18 03:25:00|34.16|32.76|34.2|32.8|34.21|32.81|34.15|32.75|16
1723951800000|2024-08-18 03:30:00|34.19|32.79|34.15|32.75|34.19|32.79|34.11|32.71|52
1723952100000|2024-08-18 03:35:00|34.16|32.76|34.13|32.73|34.16|32.76|34.13|32.73|24
1723952400000|2024-08-18 03:40:00|34.14|32.74|34.1|32.7|34.14|32.74|34.1|32.7|9
1723952700000|2024-08-18 03:45:00|34.09|32.69|34.12|32.72|34.13|32.73|34.09|32.69|17
1723953000000|2024-08-18 03:50:00|34.11|32.71|34.13|32.73|34.13|32.73|34.1|32.7|20
1723953300000|2024-08-18 03:55:00|34.12|32.72|34.09|32.69|34.13|32.73|34.09|32.69|14
1723953600000|2024-08-18 04:00:00|34.1|32.7|34.11|32.71|34.12|32.72|34.02|32.62|57
1723953900000|2024-08-18 04:05:00|34.1|32.7|34.09|32.69|34.11|32.71|34.08|32.68|53
1723954200000|2024-08-18 04:10:00|34.1|32.7|34.07|32.67|34.1|32.7|34.06|32.66|10
1723954500000|2024-08-18 04:15:00|34.06|32.66|34.1|32.7|34.1|32.7|34.02|32.62|17
1723954800000|2024-08-18 04:20:00|34.09|32.69|34.05|32.65|34.1|32.7|34.05|32.65|15
1723955100000|2024-08-18 04:25:00|34.04|32.64|34.04|32.64|34.07|32.67|34.04|32.64|10
1723955400000|2024-08-18 04:30:00|34.03|32.63|34.06|32.66|34.07|32.67|33.98|32.58|37
1723955700000|2024-08-18 04:35:00|34.07|32.67|34.1|32.7|34.11|32.71|34.06|32.66|13
1723956000000|2024-08-18 04:40:00|34.09|32.69|34.12|32.72|34.12|32.72|34.09|32.69|19
1723956300000|2024-08-18 04:45:00|34.1|32.7|34.12|32.72|34.14|32.74|34.1|32.7|10
1723956600000|2024-08-18 04:50:00|34.13|32.73|34.12|32.72|34.15|32.75|34.12|32.72|14
1723956900000|2024-08-18 04:55:00|34.11|32.71|34.12|32.72|34.12|32.72|34.11|32.71|4
1723957200000|2024-08-18 05:00:00|34.11|32.71|34.18|32.78|34.18|32.78|34.11|32.71|15
1723957500000|2024-08-18 05:05:00|34.17|32.77|34.23|32.83|34.24|32.84|34.17|32.77|23
1723957800000|2024-08-18 05:10:00|34.22|32.82|34.27|32.87|34.28|32.88|34.22|32.82|22
1723958100000|2024-08-18 05:15:00|34.28|32.88|34.29|32.89|34.29|32.89|34.27|32.87|37
1723958400000|2024-08-18 05:20:00|34.28|32.88|34.27|32.87|34.29|32.89|34.24|32.84|59
1723958700000|2024-08-18 05:25:00|34.29|32.89|34.16|32.76|34.29|32.89|34.16|32.76|46
1723959000000|2024-08-18 05:30:00|34.15|32.75|34.14|32.74|34.16|32.76|34.13|32.73|49
1723959300000|2024-08-18 05:35:00|34.12|32.72|34.19|32.79|34.19|32.79|34.12|32.72|23
1723959600000|2024-08-18 05:40:00|34.2|32.8|34.22|32.82|34.23|32.83|34.18|32.78|34
1723959900000|2024-08-18 05:45:00|34.23|32.83|34.18|32.78|34.23|32.83|34.18|32.78|24
1723960200000|2024-08-18 05:50:00|34.17|32.77|34.17|32.77|34.18|32.78|34.15|32.75|15
1723960500000|2024-08-18 05:55:00|34.16|32.76|34.15|32.75|34.16|32.76|34.13|32.73|10
1723960800000|2024-08-18 06:00:00|34.13|32.73|34.12|32.72|34.14|32.74|34.12|32.72|37
1723961100000|2024-08-18 06:05:00|34.11|32.71|34.16|32.76|34.16|32.76|34.1|32.7|12
1723961400000|2024-08-18 06:10:00|34.15|32.75|34.14|32.74|34.16|32.76|34.14|32.74|4
1723961700000|2024-08-18 06:15:00|34.15|32.75|34.17|32.77|34.17|32.77|34.14|32.74|11
1723962000000|2024-08-18 06:20:00|34.16|32.76|34.18|32.78|34.18|32.78|34.16|32.76|5
1723962300000|2024-08-18 06:25:00|34.17|32.77|34.15|32.75|34.17|32.77|34.14|32.74|13
1723962600000|2024-08-18 06:30:00|34.14|32.74|34.14|32.74|34.17|32.77|34.14|32.74|11
1723962900000|2024-08-18 06:35:00|34.15|32.75|34.15|32.75|34.17|32.77|34.14|32.74|15
1723963200000|2024-08-18 06:40:00|34.16|32.76|34.18|32.78|34.18|32.78|34.16|32.76|15
1723963500000|2024-08-18 06:45:00|34.19|32.79|34.16|32.76|34.19|32.79|34.16|32.76|22
1723963800000|2024-08-18 06:50:00|34.17|32.77|34.18|32.78|34.19|32.79|34.16|32.76|20
1723964100000|2024-08-18 06:55:00|34.17|32.77|34.16|32.76|34.17|32.77|34.15|32.75|6
1723964400000|2024-08-18 07:00:00|34.15|32.75|34.18|32.78|34.18|32.78|34.15|32.75|20
1723964700000|2024-08-18 07:05:00|34.17|32.77|34.17|32.77|34.18|32.78|34.16|32.76|13
1723965000000|2024-08-18 07:10:00|34.18|32.78|34.2|32.8|34.2|32.8|34.16|32.76|11
1723965300000|2024-08-18 07:15:00|34.21|32.81|34.17|32.77|34.21|32.81|34.17|32.77|11
1723965600000|2024-08-18 07:20:00|34.18|32.78|34.17|32.77|34.2|32.8|34.17|32.77|12
1723965900000|2024-08-18 07:25:00|34.18|32.78|34.18|32.78|34.18|32.78|34.18|32.78|1
1723966200000|2024-08-18 07:30:00|34.19|32.79|34.19|32.79|34.19|32.79|34.17|32.77|29
1723966500000|2024-08-18 07:35:00|34.18|32.78|34.22|32.82|34.22|32.82|34.18|32.78|24
1723966800000|2024-08-18 07:40:00|34.21|32.81|34.2|32.8|34.22|32.82|34.2|32.8|14
1723967100000|2024-08-18 07:45:00|34.19|32.79|34.18|32.78|34.2|32.8|34.17|32.77|12
1723967400000|2024-08-18 07:50:00|34.19|32.79|34.19|32.79|34.2|32.8|34.18|32.78|51
1723967700000|2024-08-18 07:55:00|34.2|32.8|34.21|32.81|34.22|32.82|34.19|32.79|40
1723968000000|2024-08-18 08:00:00|34.22|32.82|34.22|32.82|34.22|32.82|34.2|32.8|27
1723968300000|2024-08-18 08:05:00|34.21|32.81|34.22|32.82|34.22|32.82|34.18|32.78|20
1723968600000|2024-08-18 08:10:00|34.2|32.8|34.22|32.82|34.22|32.82|34.2|32.8|4
1723968900000|2024-08-18 08:15:00|34.21|32.81|34.18|32.78|34.22|32.82|34.17|32.77|21
1723969200000|2024-08-18 08:20:00|34.17|32.77|34.14|32.74|34.17|32.77|34.14|32.74|4
1723969500000|2024-08-18 08:25:00|34.15|32.75|34.16|32.76|34.16|32.76|34.14|32.74|4
1723969800000|2024-08-18 08:30:00|34.15|32.75|34.15|32.75|34.17|32.77|34.14|32.74|17
1723970100000|2024-08-18 08:35:00|34.16|32.76|34.17|32.77|34.17|32.77|34.14|32.74|54
1723970400000|2024-08-18 08:40:00|34.18|32.78|34.19|32.79|34.2|32.8|34.17|32.77|18
1723970700000|2024-08-18 08:45:00|34.2|32.8|34.22|32.82|34.22|32.82|34.2|32.8|23
1723971000000|2024-08-18 08:50:00|34.23|32.83|34.24|32.84|34.24|32.84|34.21|32.81|20
1723971300000|2024-08-18 08:55:00|34.23|32.83|34.24|32.84|34.24|32.84|34.22|32.82|30
1723971600000|2024-08-18 09:00:00|34.23|32.83|34.29|32.89|34.29|32.89|34.23|32.83|25
1723971900000|2024-08-18 09:05:00|34.28|32.88|34.28|32.88|34.29|32.89|34.27|32.87|10
1723972200000|2024-08-18 09:10:00|34.29|32.89|34.28|32.88|34.29|32.89|34.28|32.88|6
1723972500000|2024-08-18 09:15:00|34.29|32.89|34.31|32.91|34.32|32.92|34.28|32.88|40
1723972800000|2024-08-18 09:20:00|34.3|32.9|34.29|32.89|34.31|32.91|34.26|32.86|29
1723973100000|2024-08-18 09:25:00|34.28|32.88|34.26|32.86|34.29|32.89|34.24|32.84|29
1723973400000|2024-08-18 09:30:00|34.27|32.87|34.26|32.86|34.28|32.88|34.23|32.83|36
1723973700000|2024-08-18 09:35:00|34.27|32.87|34.17|32.77|34.27|32.87|34.17|32.77|19
1723974000000|2024-08-18 09:40:00|34.18|32.78|34.21|32.81|34.21|32.81|34.18|32.78|14
1723974300000|2024-08-18 09:45:00|34.23|32.83|34.26|32.86|34.27|32.87|34.22|32.82|32
1723974600000|2024-08-18 09:50:00|34.25|32.85|34.36|32.96|34.41|33.01|34.25|32.85|126
1723974900000|2024-08-18 09:55:00|34.37|32.97|34.33|32.93|34.38|32.98|34.33|32.93|29
1723975200000|2024-08-18 10:00:00|34.34|32.94|34.36|32.96|34.36|32.96|34.32|32.92|24
1723975500000|2024-08-18 10:05:00|34.37|32.97|34.4|33|34.4|33|34.36|32.96|43
1723975800000|2024-08-18 10:10:00|34.41|33.01|34.37|32.97|34.42|33.02|34.36|32.96|18
1723976100000|2024-08-18 10:15:00|34.38|32.98|34.49|33.09|34.51|33.11|34.38|32.98|47
1723976400000|2024-08-18 10:20:00|34.48|33.08|34.49|33.09|34.51|33.11|34.44|33.04|41
1723976700000|2024-08-18 10:25:00|34.48|33.08|34.5|33.1|34.51|33.11|34.48|33.08|10
1723977000000|2024-08-18 10:30:00|34.51|33.11|34.46|33.06|34.52|33.12|34.43|33.03|28
1723977300000|2024-08-18 10:35:00|34.45|33.05|34.51|33.11|34.54|33.14|34.42|33.02|49
1723977600000|2024-08-18 10:40:00|34.5|33.1|34.51|33.11|34.54|33.14|34.5|33.1|30
1723977900000|2024-08-18 10:45:00|34.5|33.1|34.42|33.02|34.5|33.1|34.38|32.98|83
1723978200000|2024-08-18 10:50:00|34.43|33.03|34.4|33|34.46|33.06|34.38|32.98|32
1723978500000|2024-08-18 10:55:00|34.41|33.01|34.41|33.01|34.42|33.02|34.39|32.99|31
1723978800000|2024-08-18 11:00:00|34.4|33|34.38|32.98|34.42|33.02|34.38|32.98|33
1723979100000|2024-08-18 11:05:00|34.37|32.97|34.36|32.96|34.4|33|34.36|32.96|44
1723979400000|2024-08-18 11:10:00|34.35|32.95|34.36|32.96|34.39|32.99|34.34|32.94|50
1723979700000|2024-08-18 11:15:00|34.37|32.97|34.39|32.99|34.4|33|34.36|32.96|43
1723980000000|2024-08-18 11:20:00|34.4|33|34.35|32.95|34.4|33|34.35|32.95|15
1723980300000|2024-08-18 11:25:00|34.36|32.96|34.38|32.98|34.39|32.99|34.33|32.93|49
1723980600000|2024-08-18 11:30:00|34.39|32.99|34.39|32.99|34.39|32.99|34.35|32.95|53
1723980900000|2024-08-18 11:35:00|34.37|32.97|34.37|32.97|34.39|32.99|34.36|32.96|30
1723981200000|2024-08-18 11:40:00|34.36|32.96|34.34|32.94|34.39|32.99|34.34|32.94|21
1723981500000|2024-08-18 11:45:00|34.35|32.95|34.4|33|34.4|33|34.34|32.94|16
1723981800000|2024-08-18 11:50:00|34.39|32.99|34.43|33.03|34.43|33.03|34.38|32.98|20
1723982100000|2024-08-18 11:55:00|34.42|33.02|34.45|33.05|34.45|33.05|34.39|32.99|54
1723982400000|2024-08-18 12:00:00|34.44|33.04|34.46|33.06|34.49|33.09|34.43|33.03|11
1723982700000|2024-08-18 12:05:00|34.45|33.05|34.45|33.05|34.46|33.06|34.43|33.03|54
1723983000000|2024-08-18 12:10:00|34.46|33.06|34.45|33.05|34.46|33.06|34.43|33.03|43
1723983300000|2024-08-18 12:15:00|34.44|33.04|34.44|33.04|34.46|33.06|34.43|33.03|32
1723983600000|2024-08-18 12:20:00|34.43|33.03|34.45|33.05|34.45|33.05|34.41|33.01|17
1723983900000|2024-08-18 12:25:00|34.46|33.06|34.54|33.14|34.54|33.14|34.46|33.06|13
1723984200000|2024-08-18 12:30:00|34.55|33.15|34.65|33.25|34.65|33.25|34.54|33.14|28
1723984500000|2024-08-18 12:35:00|34.64|33.24|34.61|33.21|34.65|33.25|34.61|33.21|46
1723984800000|2024-08-18 12:40:00|34.62|33.22|34.67|33.27|34.68|33.28|34.61|33.21|68
1723985100000|2024-08-18 12:45:00|34.66|33.26|34.55|33.15|34.7|33.3|34.54|33.14|112
1723985400000|2024-08-18 12:50:00|34.56|33.16|34.54|33.14|34.59|33.19|34.53|33.13|44
1723985700000|2024-08-18 12:55:00|34.55|33.15|34.56|33.16|34.56|33.16|34.51|33.11|20
1723986000000|2024-08-18 13:00:00|34.57|33.17|34.59|33.19|34.6|33.2|34.54|33.14|31
1723986300000|2024-08-18 13:05:00|34.6|33.2|34.65|33.25|34.66|33.26|34.59|33.19|16
1723986600000|2024-08-18 13:10:00|34.66|33.26|34.64|33.24|34.67|33.27|34.64|33.24|31
1723986900000|2024-08-18 13:15:00|34.65|33.25|34.64|33.24|34.66|33.26|34.63|33.23|16
1723987200000|2024-08-18 13:20:00|34.63|33.23|34.63|33.23|34.65|33.25|34.61|33.21|11
1723987500000|2024-08-18 13:25:00|34.64|33.24|34.64|33.24|34.64|33.24|34.62|33.22|11
1723987800000|2024-08-18 13:30:00|34.63|33.23|34.62|33.22|34.65|33.25|34.61|33.21|35
1723988100000|2024-08-18 13:35:00|34.61|33.21|34.58|33.18|34.62|33.22|34.58|33.18|42
1723988400000|2024-08-18 13:40:00|34.59|33.19|34.64|33.24|34.65|33.25|34.59|33.19|10
1723988700000|2024-08-18 13:45:00|34.63|33.23|34.66|33.26|34.66|33.26|34.63|33.23|23
1723989000000|2024-08-18 13:50:00|34.65|33.25|34.55|33.15|34.66|33.26|34.54|33.14|59
1723989300000|2024-08-18 13:55:00|34.56|33.16|34.49|33.09|34.58|33.18|34.49|33.09|44
1723989600000|2024-08-18 14:00:00|34.5|33.1|34.5|33.1|34.55|33.15|34.49|33.09|41
1723989900000|2024-08-18 14:05:00|34.51|33.11|34.55|33.15|34.6|33.2|34.49|33.09|26
1723990200000|2024-08-18 14:10:00|34.56|33.16|34.52|33.12|34.58|33.18|34.5|33.1|23
1723990500000|2024-08-18 14:15:00|34.51|33.11|34.54|33.14|34.55|33.15|34.5|33.1|55
1723990800000|2024-08-18 14:20:00|34.52|33.12|34.5|33.1|34.54|33.14|34.49|33.09|36
1723991100000|2024-08-18 14:25:00|34.51|33.11|34.54|33.14|34.54|33.14|34.5|33.1|28
1723991400000|2024-08-18 14:30:00|34.55|33.15|34.56|33.16|34.56|33.16|34.53|33.13|32
1723991700000|2024-08-18 14:35:00|34.55|33.15|34.51|33.11|34.55|33.15|34.47|33.07|35
1723992000000|2024-08-18 14:40:00|34.52|33.12|34.56|33.16|34.56|33.16|34.52|33.12|37
1723992300000|2024-08-18 14:45:00|34.57|33.17|34.52|33.12|34.58|33.18|34.51|33.11|28
1723992600000|2024-08-18 14:50:00|34.51|33.11|34.5|33.1|34.51|33.11|34.49|33.09|6
1723992900000|2024-08-18 14:55:00|34.49|33.09|34.5|33.1|34.52|33.12|34.49|33.09|19
1723993200000|2024-08-18 15:00:00|34.51|33.11|34.46|33.06|34.52|33.12|34.46|33.06|46
1723993500000|2024-08-18 15:05:00|34.47|33.07|34.45|33.05|34.47|33.07|34.41|33.01|27
1723993800000|2024-08-18 15:10:00|34.44|33.04|34.49|33.09|34.5|33.1|34.43|33.03|29
1723994100000|2024-08-18 15:15:00|34.5|33.1|34.54|33.14|34.55|33.15|34.5|33.1|15
1723994400000|2024-08-18 15:20:00|34.55|33.15|34.57|33.17|34.58|33.18|34.55|33.15|19
1723994700000|2024-08-18 15:25:00|34.56|33.16|34.6|33.2|34.6|33.2|34.56|33.16|6
1723995000000|2024-08-18 15:30:00|34.61|33.21|34.63|33.23|34.63|33.23|34.58|33.18|48
1723995300000|2024-08-18 15:35:00|34.65|33.25|34.61|33.21|34.68|33.28|34.61|33.21|27
1723995600000|2024-08-18 15:40:00|34.62|33.22|34.64|33.24|34.64|33.24|34.62|33.22|5
1723995900000|2024-08-18 15:45:00|34.63|33.23|34.63|33.23|34.64|33.24|34.6|33.2|11
1723996200000|2024-08-18 15:50:00|34.62|33.22|34.6|33.2|34.66|33.26|34.6|33.2|31
1723996500000|2024-08-18 15:55:00|34.59|33.19|34.59|33.19|34.6|33.2|34.58|33.18|10
1723996800000|2024-08-18 16:00:00|34.6|33.2|34.64|33.24|34.65|33.25|34.6|33.2|37
1723997100000|2024-08-18 16:05:00|34.65|33.25|34.58|33.18|34.65|33.25|34.57|33.17|12
1723997400000|2024-08-18 16:10:00|34.57|33.17|34.55|33.15|34.58|33.18|34.53|33.13|35
1723997700000|2024-08-18 16:15:00|34.56|33.16|34.6|33.2|34.6|33.2|34.55|33.15|11
1723998000000|2024-08-18 16:20:00|34.61|33.21|34.62|33.22|34.63|33.23|34.61|33.21|24
1723998300000|2024-08-18 16:25:00|34.63|33.23|34.61|33.21|34.63|33.23|34.6|33.2|8
1723998600000|2024-08-18 16:30:00|34.6|33.2|34.61|33.21|34.62|33.22|34.59|33.19|16
1723998900000|2024-08-18 16:35:00|34.6|33.2|34.69|33.29|34.69|33.29|34.6|33.2|64
1723999200000|2024-08-18 16:40:00|34.7|33.3|34.67|33.27|34.71|33.31|34.67|33.27|28
1723999500000|2024-08-18 16:45:00|34.65|33.25|34.67|33.27|34.67|33.27|34.63|33.23|17
1723999800000|2024-08-18 16:50:00|34.66|33.26|34.64|33.24|34.67|33.27|34.64|33.24|7
1724000100000|2024-08-18 16:55:00|34.63|33.23|34.61|33.21|34.63|33.23|34.58|33.18|29
1724000400000|2024-08-18 17:00:00|34.6|33.2|34.63|33.23|34.66|33.26|34.6|33.2|26
1724000700000|2024-08-18 17:05:00|34.62|33.22|34.53|33.13|34.62|33.22|34.52|33.12|26
1724001000000|2024-08-18 17:10:00|34.54|33.14|34.53|33.13|34.58|33.18|34.5|33.1|30
1724001300000|2024-08-18 17:15:00|34.52|33.12|34.54|33.14|34.56|33.16|34.51|33.11|29
1724001600000|2024-08-18 17:20:00|34.53|33.13|34.4|33|34.55|33.15|34.4|33|26
1724001900000|2024-08-18 17:25:00|34.39|32.99|34.42|33.02|34.45|33.05|34.3|32.9|107
1724002200000|2024-08-18 17:30:00|34.43|33.03|34.45|33.05|34.47|33.07|34.4|33|54
1724002500000|2024-08-18 17:35:00|34.46|33.06|34.48|33.08|34.48|33.08|34.43|33.03|37
1724002800000|2024-08-18 17:40:00|34.49|33.09|34.5|33.1|34.52|33.12|34.48|33.08|36
1724003100000|2024-08-18 17:45:00|34.51|33.11|34.44|33.04|34.51|33.11|34.39|32.99|40
1724003400000|2024-08-18 17:50:00|34.43|33.03|34.41|33.01|34.43|33.03|34.39|32.99|13
1724003700000|2024-08-18 17:55:00|34.4|33|34.42|33.02|34.43|33.03|34.39|32.99|15
1724004000000|2024-08-18 18:00:00|34.43|33.03|34.45|33.05|34.46|33.06|34.4|33|15
1724004300000|2024-08-18 18:05:00|34.46|33.06|34.45|33.05|34.48|33.08|34.45|33.05|10
1724004600000|2024-08-18 18:10:00|34.44|33.04|34.44|33.04|34.45|33.05|34.41|33.01|37
1724004900000|2024-08-18 18:15:00|34.43|33.03|34.47|33.07|34.48|33.08|34.43|33.03|114
1724005200000|2024-08-18 18:20:00|34.48|33.08|34.49|33.09|34.5|33.1|34.46|33.06|28
1724005500000|2024-08-18 18:25:00|34.48|33.08|34.5|33.1|34.52|33.12|34.48|33.08|13
1724005800000|2024-08-18 18:30:00|34.51|33.11|34.52|33.12|34.52|33.12|34.5|33.1|14
1724006100000|2024-08-18 18:35:00|34.53|33.13|34.52|33.12|34.54|33.14|34.5|33.1|37
1724006400000|2024-08-18 18:40:00|34.51|33.11|34.51|33.11|34.53|33.13|34.51|33.11|5
1724006700000|2024-08-18 18:45:00|34.52|33.12|34.51|33.11|34.55|33.15|34.51|33.11|23
1724007000000|2024-08-18 18:50:00|34.5|33.1|34.53|33.13|34.53|33.13|34.5|33.1|10
1724007300000|2024-08-18 18:55:00|34.54|33.14|34.56|33.16|34.57|33.17|34.54|33.14|7
1724007600000|2024-08-18 19:00:00|34.57|33.17|34.58|33.18|34.59|33.19|34.56|33.16|12
1724007900000|2024-08-18 19:05:00|34.59|33.19|34.58|33.18|34.6|33.2|34.58|33.18|14
1724008200000|2024-08-18 19:10:00|34.6|33.2|34.63|33.23|34.63|33.23|34.58|33.18|14
1724008500000|2024-08-18 19:15:00|34.64|33.24|34.64|33.24|34.65|33.25|34.59|33.19|42
1724008800000|2024-08-18 19:20:00|34.65|33.25|34.66|33.26|34.67|33.27|34.64|33.24|20
1724009100000|2024-08-18 19:25:00|34.65|33.25|34.79|32.99|34.8|33.25|34.6|32.99|26
1724009400000|2024-08-18 19:30:00|34.78|32.98|34.75|32.95|34.78|32.98|34.75|32.95|6
1724009700000|2024-08-18 19:35:00|34.77|32.97|34.78|32.98|34.79|32.99|34.76|32.96|46
1724010000000|2024-08-18 19:40:00|34.79|32.99|34.73|32.93|34.79|32.99|34.73|32.93|41
1724010300000|2024-08-18 19:45:00|34.72|32.92|34.71|32.91|34.72|32.92|34.71|32.91|4
1724010600000|2024-08-18 19:50:00|34.72|32.92|34.74|32.94|34.75|32.95|34.72|32.92|7
1724010900000|2024-08-18 19:55:00|34.75|32.95|34.83|33.03|34.84|33.04|34.75|32.95|18
1724011200000|2024-08-18 20:00:00|34.84|33.04|34.82|33.02|34.85|33.05|34.82|33.02|10
1724011500000|2024-08-18 20:05:00|34.81|33.01|34.8|33|34.82|33.02|34.8|33|10
1724011800000|2024-08-18 20:10:00|34.82|33.02|34.83|33.03|34.83|33.03|34.81|33.01|8
1724012100000|2024-08-18 20:15:00|34.82|33.02|34.82|33.02|34.82|33.02|34.81|33.01|5
1724012400000|2024-08-18 20:20:00|34.81|33.01|34.81|33.01|34.83|33.03|34.78|32.98|28
1724012700000|2024-08-18 20:25:00|34.8|33|34.79|32.99|34.8|33|34.78|32.98|6
1724013000000|2024-08-18 20:30:00|34.77|32.97|34.82|33.02|34.82|33.02|34.77|32.97|25
1724013300000|2024-08-18 20:35:00|34.81|33.01|34.82|33.02|34.83|33.03|34.8|33|6
1724013900000|2024-08-18 20:45:00|34.83|33.03|34.82|33.02|34.85|33.05|34.81|33.01|7
1724014200000|2024-08-18 20:50:00|34.83|33.03|34.82|33.02|34.83|33.03|34.77|32.97|25
1724014500000|2024-08-18 20:55:00|34.83|33.03|34.83|33.03|34.83|33.03|34.81|33.01|5
1724014800000|2024-08-18 21:00:00|34.63|33.23|34.05|33.85|34.63|33.85|34.02|33.23|14
1724015100000|2024-08-18 21:05:00|34.04|33.84|34|33.8|34.05|33.85|34|33.8|9
1724015400000|2024-08-18 21:10:00|33.99|33.79|33.99|33.79|34|33.8|33.99|33.79|3
1724015700000|2024-08-18 21:15:00|33.98|33.78|34.01|33.81|34.02|33.82|33.98|33.78|9
1724016000000|2024-08-18 21:20:00|34|33.8|34.01|33.81|34.01|33.81|33.98|33.78|8
1724016300000|2024-08-18 21:25:00|34|33.8|33.96|33.76|34.01|33.81|33.96|33.76|15
1724016600000|2024-08-18 21:30:00|33.97|33.77|33.99|33.79|33.99|33.79|33.97|33.77|12
1724016900000|2024-08-18 21:35:00|33.98|33.78|33.92|33.72|33.98|33.78|33.92|33.72|21
1724017200000|2024-08-18 21:40:00|33.93|33.73|33.93|33.73|33.93|33.73|33.92|33.72|3
1724017800000|2024-08-18 21:50:00|33.92|33.72|33.9|33.7|33.92|33.72|33.89|33.69|9
1724018100000|2024-08-18 21:55:00|33.87|33.67|33.87|33.67|33.87|33.67|33.79|33.59|23
1724018400000|2024-08-18 22:00:00|33.88|33.68|33.95|33.75|33.98|33.78|33.87|33.67|102
1724018700000|2024-08-18 22:05:00|33.94|33.74|33.96|33.76|33.97|33.77|33.93|33.73|27
1724019000000|2024-08-18 22:10:00|33.97|33.77|33.95|33.75|33.97|33.77|33.93|33.73|17
1724019300000|2024-08-18 22:15:00|33.94|33.74|33.95|33.75|33.95|33.75|33.91|33.71|12
1724019600000|2024-08-18 22:20:00|33.96|33.76|34.01|33.81|34.05|33.85|33.96|33.76|71
1724019900000|2024-08-18 22:25:00|34|33.8|34.02|33.82|34.02|33.82|33.99|33.79|41
1724020200000|2024-08-18 22:30:00|34.01|33.81|33.98|33.78|34.02|33.82|33.97|33.77|24
1724020500000|2024-08-18 22:35:00|33.97|33.77|33.96|33.76|33.97|33.77|33.95|33.75|14
1724020800000|2024-08-18 22:40:00|33.97|33.77|33.96|33.76|33.97|33.77|33.94|33.74|16
1724021100000|2024-08-18 22:45:00|33.97|33.77|33.94|33.74|33.97|33.77|33.94|33.74|14
1724021400000|2024-08-18 22:50:00|33.93|33.73|33.96|33.76|33.96|33.76|33.93|33.73|10
1724021700000|2024-08-18 22:55:00|33.95|33.75|33.96|33.76|33.96|33.76|33.95|33.75|2
1724022000000|2024-08-18 23:00:00|33.98|33.78|33.98|33.78|33.99|33.79|33.97|33.77|55
1724022300000|2024-08-18 23:05:00|33.97|33.77|33.94|33.74|33.97|33.77|33.94|33.74|7
1724022600000|2024-08-18 23:10:00|33.93|33.73|33.87|33.67|33.94|33.74|33.82|33.62|27
1724022900000|2024-08-18 23:15:00|33.86|33.66|33.78|33.58|33.86|33.66|33.76|33.56|30
1724023200000|2024-08-18 23:20:00|33.77|33.57|33.68|33.48|33.77|33.57|33.68|33.48|28
1724023500000|2024-08-18 23:25:00|33.69|33.49|33.7|33.5|33.73|33.53|33.67|33.47|54
1724023800000|2024-08-18 23:30:00|33.69|33.49|33.71|33.51|33.71|33.51|33.62|33.42|35
1724024100000|2024-08-18 23:35:00|33.72|33.52|33.65|33.45|33.73|33.53|33.65|33.45|52
1724024400000|2024-08-18 23:40:00|33.64|33.44|33.62|33.42|33.67|33.47|33.61|33.41|16
1724024700000|2024-08-18 23:45:00|33.61|33.41|33.57|33.37|33.64|33.44|33.57|33.37|117
1724025000000|2024-08-18 23:50:00|33.56|33.36|33.57|33.37|33.61|33.41|33.5|33.3|181
1724025300000|2024-08-18 23:55:00|33.56|33.36|33.53|33.33|33.57|33.37|33.52|33.32|48
1724025600000|2024-08-19 00:00:00|33.52|33.32|33.5|33.3|33.6|33.4|33.42|33.22|76
1724025900000|2024-08-19 00:05:00|33.51|33.31|33.45|33.25|33.52|33.32|33.42|33.22|57
1724026200000|2024-08-19 00:10:00|33.46|33.26|33.6|33.4|33.6|33.4|33.38|33.18|70
1724026500000|2024-08-19 00:15:00|33.61|33.41|33.59|33.39|33.63|33.43|33.56|33.36|96
1724026800000|2024-08-19 00:20:00|33.6|33.4|33.45|33.25|33.6|33.4|33.38|33.18|128
1724027100000|2024-08-19 00:25:00|33.46|33.26|33.57|33.37|33.57|33.37|33.43|33.23|42
1724027400000|2024-08-19 00:30:00|33.56|33.36|33.51|33.31|33.56|33.36|33.46|33.26|60
1724027700000|2024-08-19 00:35:00|33.52|33.32|33.56|33.36|33.58|33.38|33.51|33.31|43
1724028000000|2024-08-19 00:40:00|33.57|33.37|33.54|33.34|33.57|33.37|33.46|33.26|56
1724028300000|2024-08-19 00:45:00|33.53|33.33|33.55|33.35|33.57|33.37|33.49|33.29|28
1724028600000|2024-08-19 00:50:00|33.54|33.34|33.51|33.31|33.54|33.34|33.49|33.29|12
1724028900000|2024-08-19 00:55:00|33.5|33.3|33.44|33.24|33.51|33.31|33.4|33.2|29
1724029200000|2024-08-19 01:00:00|33.43|33.23|33.52|33.32|33.54|33.34|33.42|33.22|41
1724029500000|2024-08-19 01:05:00|33.51|33.31|33.46|33.26|33.53|33.33|33.46|33.26|41
1724029800000|2024-08-19 01:10:00|33.45|33.25|33.54|33.34|33.57|33.37|33.42|33.22|66
1724030100000|2024-08-19 01:15:00|33.53|33.33|33.51|33.31|33.54|33.34|33.47|33.27|35
1724030400000|2024-08-19 01:20:00|33.5|33.3|33.52|33.32|33.54|33.34|33.48|33.28|18
1724030700000|2024-08-19 01:25:00|33.51|33.31|33.55|33.35|33.55|33.35|33.49|33.29|25
1724031000000|2024-08-19 01:30:00|33.54|33.34|33.66|33.46|33.66|33.46|33.54|33.34|28
1724031300000|2024-08-19 01:35:00|33.65|33.45|33.68|33.48|33.7|33.5|33.65|33.45|23
1724031600000|2024-08-19 01:40:00|33.67|33.47|33.7|33.5|33.7|33.5|33.66|33.46|8
1724031900000|2024-08-19 01:45:00|33.69|33.49|33.63|33.43|33.69|33.49|33.63|33.43|19
1724032200000|2024-08-19 01:50:00|33.62|33.42|33.55|33.35|33.62|33.42|33.55|33.35|8
1724032500000|2024-08-19 01:55:00|33.56|33.36|33.61|33.41|33.61|33.41|33.56|33.36|10
1724032800000|2024-08-19 02:00:00|33.62|33.42|33.63|33.43|33.64|33.44|33.58|33.38|33
1724033100000|2024-08-19 02:05:00|33.64|33.44|33.65|33.45|33.68|33.48|33.63|33.43|68
1724033400000|2024-08-19 02:10:00|33.66|33.46|33.59|33.39|33.66|33.46|33.56|33.36|42
1724033700000|2024-08-19 02:15:00|33.58|33.38|33.58|33.38|33.59|33.39|33.52|33.32|114
1724034000000|2024-08-19 02:20:00|33.57|33.37|33.56|33.36|33.6|33.4|33.55|33.35|86
1724034300000|2024-08-19 02:25:00|33.57|33.37|33.6|33.4|33.6|33.4|33.56|33.36|31
1724034600000|2024-08-19 02:30:00|33.59|33.39|33.64|33.44|33.67|33.47|33.59|33.39|32
1724034900000|2024-08-19 02:35:00|33.63|33.43|33.59|33.39|33.66|33.46|33.58|33.38|76
1724035200000|2024-08-19 02:40:00|33.58|33.38|33.51|33.31|33.59|33.39|33.5|33.3|37
1724035500000|2024-08-19 02:45:00|33.53|33.33|33.5|33.3|33.54|33.34|33.49|33.29|25
1724035800000|2024-08-19 02:50:00|33.51|33.31|33.55|33.35|33.56|33.36|33.51|33.31|15
1724036100000|2024-08-19 02:55:00|33.56|33.36|33.53|33.33|33.56|33.36|33.53|33.33|14
1724036400000|2024-08-19 03:00:00|33.52|33.32|33.52|33.32|33.53|33.33|33.48|33.28|41
1724036700000|2024-08-19 03:05:00|33.53|33.33|33.48|33.28|33.53|33.33|33.45|33.25|40
1724037000000|2024-08-19 03:10:00|33.49|33.29|33.51|33.31|33.51|33.31|33.47|33.27|31
1724037300000|2024-08-19 03:15:00|33.5|33.3|33.49|33.29|33.51|33.31|33.46|33.26|36
1724037600000|2024-08-19 03:20:00|33.5|33.3|33.46|33.26|33.5|33.3|33.46|33.26|31
1724037900000|2024-08-19 03:25:00|33.47|33.27|33.5|33.3|33.5|33.3|33.47|33.27|14
1724038200000|2024-08-19 03:30:00|33.49|33.29|33.44|33.24|33.49|33.29|33.44|33.24|50
1724038500000|2024-08-19 03:35:00|33.45|33.25|33.49|33.29|33.5|33.3|33.44|33.24|47
1724038800000|2024-08-19 03:40:00|33.48|33.28|33.49|33.29|33.5|33.3|33.45|33.25|137
1724039100000|2024-08-19 03:45:00|33.5|33.3|33.48|33.28|33.51|33.31|33.47|33.27|63
1724039400000|2024-08-19 03:50:00|33.49|33.29|33.48|33.28|33.5|33.3|33.48|33.28|69
1724039700000|2024-08-19 03:55:00|33.49|33.29|33.5|33.3|33.5|33.3|33.46|33.26|34
1724040000000|2024-08-19 04:00:00|33.49|33.29|33.47|33.27|33.5|33.3|33.46|33.26|29
1724040300000|2024-08-19 04:05:00|33.48|33.28|33.4|33.2|33.48|33.28|33.4|33.2|38
1724040600000|2024-08-19 04:10:00|33.39|33.19|33.45|33.25|33.45|33.25|33.38|33.18|33
1724040900000|2024-08-19 04:15:00|33.46|33.26|33.49|33.29|33.49|33.29|33.43|33.23|31
1724041200000|2024-08-19 04:20:00|33.48|33.28|33.45|33.25|33.49|33.29|33.45|33.25|38
1724041500000|2024-08-19 04:25:00|33.44|33.24|33.47|33.27|33.48|33.28|33.44|33.24|36
1724041800000|2024-08-19 04:30:00|33.46|33.26|33.48|33.28|33.48|33.28|33.43|33.23|35
1724042100000|2024-08-19 04:35:00|33.49|33.29|33.46|33.26|33.52|33.32|33.45|33.25|49
1724042400000|2024-08-19 04:40:00|33.45|33.25|33.45|33.25|33.46|33.26|33.43|33.23|55
1724042700000|2024-08-19 04:45:00|33.44|33.24|33.46|33.26|33.49|33.29|33.43|33.23|64
1724043000000|2024-08-19 04:50:00|33.47|33.27|33.48|33.28|33.49|33.29|33.46|33.26|42
1724043300000|2024-08-19 04:55:00|33.47|33.27|33.49|33.29|33.49|33.29|33.47|33.27|21
1724043600000|2024-08-19 05:00:00|33.48|33.28|33.51|33.31|33.52|33.32|33.46|33.26|58
1724043900000|2024-08-19 05:05:00|33.5|33.3|33.49|33.29|33.52|33.32|33.48|33.28|56
1724044200000|2024-08-19 05:10:00|33.48|33.28|33.46|33.26|33.48|33.28|33.46|33.26|13
1724044500000|2024-08-19 05:15:00|33.45|33.25|33.45|33.25|33.46|33.26|33.41|33.21|20
1724044800000|2024-08-19 05:20:00|33.46|33.26|33.44|33.24|33.46|33.26|33.42|33.22|17
1724045100000|2024-08-19 05:25:00|33.45|33.25|33.4|33.2|33.45|33.25|33.4|33.2|14
1724045400000|2024-08-19 05:30:00|33.39|33.19|33.38|33.18|33.43|33.23|33.38|33.18|22
1724045700000|2024-08-19 05:35:00|33.39|33.19|33.44|33.24|33.46|33.26|33.39|33.19|32
1724046000000|2024-08-19 05:40:00|33.43|33.23|33.43|33.23|33.43|33.23|33.42|33.22|3
1724046300000|2024-08-19 05:45:00|33.44|33.24|33.37|33.17|33.44|33.24|33.37|33.17|20
1724046600000|2024-08-19 05:50:00|33.38|33.18|33.37|33.17|33.38|33.18|33.37|33.17|2
1724046900000|2024-08-19 05:55:00|33.38|33.18|33.39|33.19|33.4|33.2|33.37|33.17|14
1724047200000|2024-08-19 06:00:00|33.4|33.2|33.43|33.23|33.43|33.23|33.38|33.18|13
1724047500000|2024-08-19 06:05:00|33.42|33.22|33.37|33.17|33.43|33.23|33.37|33.17|24
1724047800000|2024-08-19 06:10:00|33.38|33.18|33.37|33.17|33.4|33.2|33.37|33.17|8
1724048100000|2024-08-19 06:15:00|33.38|33.18|33.4|33.2|33.41|33.21|33.38|33.18|15
1724048400000|2024-08-19 06:20:00|33.41|33.21|33.43|33.23|33.44|33.24|33.41|33.21|21
1724048700000|2024-08-19 06:25:00|33.42|33.22|33.42|33.22|33.43|33.23|33.41|33.21|5
1724049000000|2024-08-19 06:30:00|33.43|33.23|33.5|33.3|33.5|33.3|33.42|33.22|13
1724049300000|2024-08-19 06:35:00|33.49|33.29|33.52|33.32|33.52|33.32|33.47|33.27|38
1724049600000|2024-08-19 06:40:00|33.53|33.33|33.55|33.35|33.55|33.35|33.52|33.32|5
1724049900000|2024-08-19 06:45:00|33.56|33.36|33.38|33.18|33.61|33.41|33.38|33.18|91
1724050200000|2024-08-19 06:50:00|33.37|33.17|33.31|33.11|33.37|33.17|33.23|33.03|102
1724050500000|2024-08-19 06:55:00|33.32|33.12|33.36|33.16|33.36|33.16|33.31|33.11|38
1724050800000|2024-08-19 07:00:00|33.35|33.15|33.4|33.2|33.4|33.2|33.33|33.13|34
1724051100000|2024-08-19 07:05:00|33.42|33.22|33.46|33.26|33.47|33.27|33.41|33.21|18
1724051400000|2024-08-19 07:10:00|33.48|33.28|33.47|33.27|33.49|33.29|33.46|33.26|20
1724051700000|2024-08-19 07:15:00|33.46|33.26|33.4|33.2|33.47|33.27|33.39|33.19|169
1724052000000|2024-08-19 07:20:00|33.39|33.19|33.35|33.15|33.41|33.21|33.34|33.14|155
1724052300000|2024-08-19 07:25:00|33.36|33.16|33.32|33.12|33.36|33.16|33.28|33.08|15
1724052600000|2024-08-19 07:30:00|33.33|33.13|33.27|33.07|33.33|33.13|33.26|33.06|55
1724052900000|2024-08-19 07:35:00|33.28|33.08|33.31|33.11|33.31|33.11|33.27|33.07|55
1724053200000|2024-08-19 07:40:00|33.3|33.1|33.28|33.08|33.31|33.11|33.28|33.08|55
1724053500000|2024-08-19 07:45:00|33.27|33.07|33.27|33.07|33.29|33.09|33.27|33.07|7
1724053800000|2024-08-19 07:50:00|33.26|33.06|33.25|33.05|33.27|33.07|33.21|33.01|22
1724054100000|2024-08-19 07:55:00|33.24|33.04|33.2|33|33.25|33.05|33.18|32.98|79
1724054400000|2024-08-19 08:00:00|33.19|32.99|33.18|32.98|33.21|33.01|33.14|32.94|49
1724054700000|2024-08-19 08:05:00|33.19|32.99|33.23|33.03|33.23|33.03|33.14|32.94|49
1724055000000|2024-08-19 08:10:00|33.22|33.02|33.22|33.02|33.23|33.03|33.18|32.98|59
1724055300000|2024-08-19 08:15:00|33.24|33.04|33.28|33.08|33.29|33.09|33.24|33.04|15
1724055600000|2024-08-19 08:20:00|33.27|33.07|33.26|33.06|33.28|33.08|33.24|33.04|12
1724055900000|2024-08-19 08:25:00|33.27|33.07|33.28|33.08|33.29|33.09|33.26|33.06|8
1724056200000|2024-08-19 08:30:00|33.29|33.09|33.33|33.13|33.33|33.13|33.29|33.09|9
1724056500000|2024-08-19 08:35:00|33.32|33.12|33.32|33.12|33.34|33.14|33.32|33.12|27
1724056800000|2024-08-19 08:40:00|33.31|33.11|33.31|33.11|33.32|33.12|33.31|33.11|3
1724057100000|2024-08-19 08:45:00|33.32|33.12|33.35|33.15|33.35|33.15|33.32|33.12|4
1724057400000|2024-08-19 08:50:00|33.36|33.16|33.31|33.11|33.36|33.16|33.31|33.11|6
1724057700000|2024-08-19 08:55:00|33.32|33.12|33.36|33.16|33.36|33.16|33.32|33.12|7
1724058000000|2024-08-19 09:00:00|33.35|33.15|33.37|33.17|33.37|33.17|33.35|33.15|3
1724058300000|2024-08-19 09:05:00|33.36|33.16|33.39|33.19|33.39|33.19|33.35|33.15|21
1724058600000|2024-08-19 09:10:00|33.38|33.18|33.38|33.18|33.39|33.19|33.37|33.17|45
1724058900000|2024-08-19 09:15:00|33.37|33.17|33.4|33.2|33.4|33.2|33.37|33.17|20
1724059200000|2024-08-19 09:20:00|33.39|33.19|33.4|33.2|33.4|33.2|33.38|33.18|18
1724059500000|2024-08-19 09:25:00|33.43|33.23|33.45|33.25|33.46|33.26|33.42|33.22|64
1724059800000|2024-08-19 09:30:00|33.46|33.26|33.52|33.32|33.52|33.32|33.45|33.25|118
1724060100000|2024-08-19 09:35:00|33.53|33.33|33.49|33.29|33.53|33.33|33.49|33.29|23
1724060400000|2024-08-19 09:40:00|33.48|33.28|33.45|33.25|33.49|33.29|33.45|33.25|6
1724060700000|2024-08-19 09:45:00|33.44|33.24|33.28|33.08|33.44|33.24|33.23|33.03|144
1724061000000|2024-08-19 09:50:00|33.29|33.09|33.28|33.08|33.37|33.17|33.24|33.04|148
1724061300000|2024-08-19 09:55:00|33.27|33.07|33.17|32.97|33.3|33.1|33.14|32.94|142
1724061600000|2024-08-19 10:00:00|33.16|32.96|32.98|32.78|33.16|32.96|32.97|32.77|106
1724061900000|2024-08-19 10:05:00|32.97|32.77|32.99|32.79|33.06|32.86|32.9|32.7|144
1724062200000|2024-08-19 10:10:00|32.98|32.78|33.02|32.82|33.04|32.84|32.95|32.75|105
1724062500000|2024-08-19 10:15:00|33.01|32.81|33.01|32.81|33.03|32.83|32.99|32.79|51
1724062800000|2024-08-19 10:20:00|33.02|32.82|33.1|32.9|33.11|32.91|33.02|32.82|10
1724063100000|2024-08-19 10:25:00|33.09|32.89|33.13|32.93|33.16|32.96|33.07|32.87|20
1724063400000|2024-08-19 10:30:00|33.14|32.94|33.06|32.86|33.14|32.94|33.03|32.83|18
1724063700000|2024-08-19 10:35:00|33.07|32.87|33.11|32.91|33.11|32.91|33.03|32.83|68
1724064000000|2024-08-19 10:40:00|33.1|32.9|33.09|32.89|33.12|32.92|33.07|32.87|48
1724064300000|2024-08-19 10:45:00|33.08|32.88|33.11|32.91|33.11|32.91|33.07|32.87|21
1724064600000|2024-08-19 10:50:00|33.1|32.9|33.08|32.88|33.12|32.92|33.08|32.88|53
1724064900000|2024-08-19 10:55:00|33.07|32.87|33.07|32.87|33.08|32.88|33.01|32.81|50
1724065200000|2024-08-19 11:00:00|33.06|32.86|33.12|32.92|33.12|32.92|33.03|32.83|21
1724065500000|2024-08-19 11:05:00|33.13|32.93|33.17|32.97|33.18|32.98|33.13|32.93|13
1724065800000|2024-08-19 11:10:00|33.16|32.96|33.16|32.96|33.16|32.96|33.13|32.93|18
1724066100000|2024-08-19 11:15:00|33.15|32.95|33.15|32.95|33.17|32.97|33.15|32.95|16
1724066400000|2024-08-19 11:20:00|33.14|32.94|33.13|32.93|33.15|32.95|33.12|32.92|42
1724066700000|2024-08-19 11:25:00|33.12|32.92|33.07|32.87|33.13|32.93|33.03|32.83|88
1724067000000|2024-08-19 11:30:00|33.06|32.86|33.1|32.9|33.14|32.94|33.05|32.85|44
1724067300000|2024-08-19 11:35:00|33.08|32.88|33.06|32.86|33.1|32.9|33.06|32.86|9
1724067600000|2024-08-19 11:40:00|33.05|32.85|33.04|32.84|33.07|32.87|33.03|32.83|9
1724067900000|2024-08-19 11:45:00|33.03|32.83|33.17|32.97|33.18|32.98|33.03|32.83|60
1724068200000|2024-08-19 11:50:00|33.16|32.96|33.2|33|33.2|33|33.16|32.96|102
1724068500000|2024-08-19 11:55:00|33.21|33.01|33.22|33.02|33.25|33.05|33.18|32.98|47
1724068800000|2024-08-19 12:00:00|33.21|33.01|33.23|33.03|33.31|33.11|33.19|32.99|43
1724069100000|2024-08-19 12:05:00|33.22|33.02|33.27|33.07|33.27|33.07|33.2|33|16
1724069400000|2024-08-19 12:10:00|33.26|33.06|33.26|33.06|33.29|33.09|33.26|33.06|18
1724069700000|2024-08-19 12:15:00|33.24|33.04|33.2|33|33.27|33.07|33.2|33|76
1724070000000|2024-08-19 12:20:00|33.19|32.99|33.15|32.95|33.19|32.99|33.12|32.92|56
1724070300000|2024-08-19 12:25:00|33.16|32.96|33.24|33.04|33.24|33.04|33.15|32.95|46
1724070600000|2024-08-19 12:30:00|33.23|33.03|33.24|33.04|33.24|33.04|33.21|33.01|30
1724070900000|2024-08-19 12:35:00|33.23|33.03|33.23|33.03|33.26|33.06|33.16|32.96|52
1724071200000|2024-08-19 12:40:00|33.24|33.04|33.17|32.97|33.26|33.06|33.17|32.97|46
1724071500000|2024-08-19 12:45:00|33.18|32.98|33.16|32.96|33.18|32.98|33.14|32.94|61
1724071800000|2024-08-19 12:50:00|33.15|32.95|33.2|33|33.2|33|33.15|32.95|8
1724072100000|2024-08-19 12:55:00|33.21|33.01|33.16|32.96|33.21|33.01|33.16|32.96|38
1724072400000|2024-08-19 13:00:00|33.17|32.97|33.19|32.99|33.2|33|33.16|32.96|57
1724072700000|2024-08-19 13:05:00|33.2|33|33.29|33.09|33.29|33.09|33.19|32.99|56
1724073000000|2024-08-19 13:10:00|33.28|33.08|33.26|33.06|33.29|33.09|33.25|33.05|41
1724073300000|2024-08-19 13:15:00|33.25|33.05|33.36|33.16|33.38|33.18|33.25|33.05|36
1724073600000|2024-08-19 13:20:00|33.37|33.17|33.41|33.21|33.41|33.21|33.36|33.16|29
1724073900000|2024-08-19 13:25:00|33.42|33.22|33.35|33.15|33.42|33.22|33.35|33.15|17
1724074200000|2024-08-19 13:30:00|33.36|33.16|33.54|33.34|33.55|33.35|33.33|33.13|74
1724074500000|2024-08-19 13:35:00|33.55|33.35|33.4|33.2|33.56|33.36|33.4|33.2|46
1724074800000|2024-08-19 13:40:00|33.41|33.21|33.43|33.23|33.45|33.25|33.39|33.19|66
1724075100000|2024-08-19 13:45:00|33.42|33.22|33.34|33.14|33.44|33.24|33.34|33.14|211
1724075400000|2024-08-19 13:50:00|33.35|33.15|33.24|33.04|33.35|33.15|33.15|32.95|64
1724075700000|2024-08-19 13:55:00|33.23|33.03|33.15|32.95|33.25|33.05|33.13|32.93|52
1724076000000|2024-08-19 14:00:00|33.12|32.92|33.2|33|33.21|33.01|33.07|32.87|56
1724076300000|2024-08-19 14:05:00|33.21|33.01|33.26|33.06|33.3|33.1|33.16|32.96|100
1724076600000|2024-08-19 14:10:00|33.27|33.07|33.21|33.01|33.32|33.12|33.21|33.01|27
1724076900000|2024-08-19 14:15:00|33.2|33|33.08|32.88|33.22|33.02|33.07|32.87|42
1724077200000|2024-08-19 14:20:00|33.07|32.87|33.12|32.92|33.16|32.96|33.03|32.83|42
1724077500000|2024-08-19 14:25:00|33.13|32.93|33.05|32.85|33.14|32.94|33.05|32.85|45
1724077800000|2024-08-19 14:30:00|33.06|32.86|33.1|32.9|33.15|32.95|33.02|32.82|119
1724078100000|2024-08-19 14:35:00|33.11|32.91|33.17|32.97|33.17|32.97|33.1|32.9|59
1724078400000|2024-08-19 14:40:00|33.18|32.98|33.13|32.93|33.19|32.99|33.11|32.91|21
1724078700000|2024-08-19 14:45:00|33.14|32.94|33.23|33.03|33.24|33.04|33.14|32.94|48
1724079000000|2024-08-19 14:50:00|33.25|33.05|33.26|33.06|33.3|33.1|33.25|33.05|37
1724079300000|2024-08-19 14:55:00|33.25|33.05|33.32|33.12|33.34|33.14|33.25|33.05|61
1724079600000|2024-08-19 15:00:00|33.33|33.13|33.39|33.19|33.41|33.21|33.3|33.1|50
1724079900000|2024-08-19 15:05:00|33.38|33.18|33.46|33.26|33.46|33.26|33.38|33.18|54
1724080200000|2024-08-19 15:10:00|33.45|33.25|33.33|33.13|33.45|33.25|33.33|33.13|21
1724080500000|2024-08-19 15:15:00|33.32|33.12|33.37|33.17|33.39|33.19|33.3|33.1|25
1724080800000|2024-08-19 15:20:00|33.38|33.18|33.41|33.21|33.41|33.21|33.35|33.15|21
1724081100000|2024-08-19 15:25:00|33.4|33.2|33.4|33.2|33.42|33.22|33.39|33.19|29
1724081400000|2024-08-19 15:30:00|33.41|33.21|33.38|33.18|33.41|33.21|33.34|33.14|75
1724081700000|2024-08-19 15:35:00|33.39|33.19|33.42|33.22|33.43|33.23|33.38|33.18|76
1724082000000|2024-08-19 15:40:00|33.41|33.21|33.36|33.16|33.41|33.21|33.36|33.16|12
1724082300000|2024-08-19 15:45:00|33.35|33.15|33.38|33.18|33.4|33.2|33.35|33.15|26
1724082600000|2024-08-19 15:50:00|33.39|33.19|33.41|33.21|33.44|33.24|33.39|33.19|51
1724082900000|2024-08-19 15:55:00|33.42|33.22|33.37|33.17|33.44|33.24|33.37|33.17|26
1724083200000|2024-08-19 16:00:00|33.36|33.16|33.4|33.2|33.4|33.2|33.32|33.12|33
1724083500000|2024-08-19 16:05:00|33.41|33.21|33.39|33.19|33.44|33.24|33.39|33.19|12
1724083800000|2024-08-19 16:10:00|33.38|33.18|33.34|33.14|33.41|33.21|33.32|33.12|24
1724084100000|2024-08-19 16:15:00|33.33|33.13|33.4|33.2|33.42|33.22|33.33|33.13|50
1724084400000|2024-08-19 16:20:00|33.38|33.18|33.31|33.11|33.38|33.18|33.29|33.09|43
1724084700000|2024-08-19 16:25:00|33.3|33.1|33.3|33.1|33.32|33.12|33.27|33.07|121
1724085000000|2024-08-19 16:30:00|33.28|33.08|33.19|32.99|33.3|33.1|33.19|32.99|76
1724085300000|2024-08-19 16:35:00|33.18|32.98|33.19|32.99|33.19|32.99|33.15|32.95|103
1724085600000|2024-08-19 16:40:00|33.18|32.98|33.17|32.97|33.19|32.99|33.12|32.92|45
1724085900000|2024-08-19 16:45:00|33.16|32.96|33.23|33.03|33.23|33.03|33.14|32.94|85
1724086200000|2024-08-19 16:50:00|33.22|33.02|33.31|33.11|33.32|33.12|33.22|33.02|35
1724086500000|2024-08-19 16:55:00|33.3|33.1|33.33|33.13|33.34|33.14|33.3|33.1|34
1724086800000|2024-08-19 17:00:00|33.34|33.14|33.38|33.18|33.41|33.21|33.34|33.14|50
1724087100000|2024-08-19 17:05:00|33.39|33.19|33.39|33.19|33.4|33.2|33.38|33.18|17
1724087400000|2024-08-19 17:10:00|33.38|33.18|33.28|33.08|33.38|33.18|33.27|33.07|42
1724087700000|2024-08-19 17:15:00|33.27|33.07|33.31|33.11|33.35|33.15|33.25|33.05|59
1724088000000|2024-08-19 17:20:00|33.3|33.1|33.47|33.27|33.48|33.28|33.3|33.1|96
1724088300000|2024-08-19 17:25:00|33.46|33.26|33.48|33.28|33.5|33.3|33.46|33.26|71
1724088600000|2024-08-19 17:30:00|33.49|33.29|33.79|33.59|33.81|33.61|33.46|33.26|136
1724088900000|2024-08-19 17:35:00|33.8|33.6|33.75|33.55|33.82|33.62|33.7|33.5|161
1724089200000|2024-08-19 17:40:00|33.76|33.56|33.64|33.44|33.77|33.57|33.6|33.4|121
1724089500000|2024-08-19 17:45:00|33.65|33.45|33.71|33.51|33.74|33.54|33.61|33.41|102
1724089800000|2024-08-19 17:50:00|33.72|33.52|33.69|33.49|33.73|33.53|33.54|33.34|132
1724090100000|2024-08-19 17:55:00|33.7|33.5|33.73|33.53|33.75|33.55|33.69|33.49|103
1724090400000|2024-08-19 18:00:00|33.74|33.54|33.66|33.46|33.74|33.54|33.66|33.46|46
1724090700000|2024-08-19 18:05:00|33.65|33.45|33.59|33.39|33.69|33.49|33.56|33.36|37
1724091000000|2024-08-19 18:10:00|33.6|33.4|33.52|33.32|33.6|33.4|33.51|33.31|51
1724091300000|2024-08-19 18:15:00|33.53|33.33|33.6|33.4|33.61|33.41|33.53|33.33|55
1724091600000|2024-08-19 18:20:00|33.61|33.41|33.67|33.47|33.68|33.48|33.61|33.41|57
1724091900000|2024-08-19 18:25:00|33.68|33.48|33.7|33.5|33.7|33.5|33.63|33.43|24
1724092200000|2024-08-19 18:30:00|33.71|33.51|33.73|33.53|33.76|33.56|33.69|33.49|67
1724092500000|2024-08-19 18:35:00|33.74|33.54|33.8|33.6|33.81|33.61|33.74|33.54|75
1724092800000|2024-08-19 18:40:00|33.79|33.59|33.82|33.62|33.87|33.67|33.79|33.59|29
1724093100000|2024-08-19 18:45:00|33.81|33.61|33.83|33.63|33.85|33.65|33.79|33.59|59
1724093400000|2024-08-19 18:50:00|33.84|33.64|33.82|33.62|33.84|33.64|33.76|33.56|39
1724093700000|2024-08-19 18:55:00|33.83|33.63|33.84|33.64|33.85|33.65|33.82|33.62|32
1724094000000|2024-08-19 19:00:00|33.85|33.65|33.81|33.61|33.85|33.65|33.78|33.58|38
1724094300000|2024-08-19 19:05:00|33.8|33.6|33.83|33.63|33.85|33.65|33.8|33.6|18
1724094600000|2024-08-19 19:10:00|33.82|33.62|33.83|33.63|33.85|33.65|33.82|33.62|10
1724094900000|2024-08-19 19:15:00|33.84|33.64|33.78|33.58|33.88|33.68|33.77|33.57|27
1724095200000|2024-08-19 19:20:00|33.77|33.57|33.77|33.57|33.79|33.59|33.76|33.56|29
1724095500000|2024-08-19 19:25:00|33.78|33.58|33.77|33.57|33.83|33.63|33.76|33.56|51
1724095800000|2024-08-19 19:30:00|33.76|33.56|33.66|33.46|33.76|33.56|33.65|33.45|25
1724096100000|2024-08-19 19:35:00|33.65|33.45|33.69|33.49|33.69|33.49|33.64|33.44|31
1724096400000|2024-08-19 19:40:00|33.7|33.5|33.68|33.48|33.71|33.51|33.66|33.46|11
1724096700000|2024-08-19 19:45:00|33.69|33.49|33.64|33.44|33.69|33.49|33.62|33.42|26
1724097000000|2024-08-19 19:50:00|33.63|33.43|33.69|33.49|33.69|33.49|33.59|33.39|15
1724097300000|2024-08-19 19:55:00|33.7|33.5|33.65|33.45|33.72|33.52|33.65|33.45|34
1724097600000|2024-08-19 20:00:00|33.66|33.46|33.65|33.45|33.67|33.47|33.62|33.42|24
1724097900000|2024-08-19 20:05:00|33.66|33.46|33.65|33.45|33.69|33.49|33.65|33.45|18
1724098200000|2024-08-19 20:10:00|33.64|33.44|33.64|33.44|33.66|33.46|33.6|33.4|41
1724098500000|2024-08-19 20:15:00|33.66|33.46|33.66|33.46|33.68|33.48|33.61|33.41|51
1724098800000|2024-08-19 20:20:00|33.67|33.47|33.71|33.51|33.71|33.51|33.67|33.47|15
1724099100000|2024-08-19 20:25:00|33.72|33.52|33.68|33.48|33.72|33.52|33.68|33.48|15
1724099400000|2024-08-19 20:30:00|33.69|33.49|33.75|33.55|33.75|33.55|33.69|33.49|9
1724099700000|2024-08-19 20:35:00|33.76|33.56|33.73|33.53|33.76|33.56|33.73|33.53|16
1724100000000|2024-08-19 20:40:00|33.72|33.52|33.74|33.54|33.74|33.54|33.72|33.52|3
1724100300000|2024-08-19 20:45:00|33.73|33.53|33.71|33.51|33.75|33.55|33.71|33.51|7
1724100600000|2024-08-19 20:50:00|33.72|33.52|33.72|33.52|33.74|33.54|33.71|33.51|17
1724100900000|2024-08-19 20:55:00|33.73|33.53|33.64|33.44|33.73|33.53|33.63|33.43|22
1724101200000|2024-08-19 21:00:00|33.65|33.45|33.64|33.44|33.65|33.45|33.63|33.43|6
1724101500000|2024-08-19 21:05:00|33.65|33.45|33.65|33.45|33.66|33.46|33.64|33.44|17
1724101800000|2024-08-19 21:10:00|33.64|33.44|33.59|33.39|33.64|33.44|33.59|33.39|24
1724102100000|2024-08-19 21:15:00|33.6|33.4|33.59|33.39|33.62|33.42|33.57|33.37|12
1724102400000|2024-08-19 21:20:00|33.6|33.4|33.6|33.4|33.61|33.41|33.6|33.4|5
1724102700000|2024-08-19 21:25:00|33.59|33.39|33.6|33.4|33.6|33.4|33.59|33.39|6
1724103000000|2024-08-19 21:30:00|33.61|33.41|33.63|33.43|33.63|33.43|33.6|33.4|5
1724103300000|2024-08-19 21:35:00|33.64|33.44|33.65|33.45|33.66|33.46|33.64|33.44|4
1724103600000|2024-08-19 21:40:00|33.66|33.46|33.67|33.47|33.67|33.47|33.66|33.46|2
1724103900000|2024-08-19 21:45:00|33.68|33.48|33.69|33.49|33.7|33.5|33.67|33.47|6
1724104200000|2024-08-19 21:50:00|33.7|33.5|33.7|33.5|33.71|33.51|33.7|33.5|3
1724104500000|2024-08-19 21:55:00|33.69|33.49|33.62|33.42|33.69|33.49|33.62|33.42|48
1724104800000|2024-08-19 22:00:00|33.63|33.43|33.64|33.44|33.65|33.45|33.63|33.43|6
1724105100000|2024-08-19 22:05:00|33.65|33.45|33.66|33.46|33.66|33.46|33.65|33.45|2
1724105400000|2024-08-19 22:10:00|33.67|33.47|33.67|33.47|33.67|33.47|33.67|33.47|1
1724105700000|2024-08-19 22:15:00|33.66|33.46|33.68|33.48|33.68|33.48|33.63|33.43|18
1724106000000|2024-08-19 22:20:00|33.67|33.47|33.65|33.45|33.67|33.47|33.64|33.44|9
1724106300000|2024-08-19 22:25:00|33.64|33.44|33.64|33.44|33.64|33.44|33.61|33.41|15
1724106600000|2024-08-19 22:30:00|33.63|33.43|33.68|33.48|33.69|33.49|33.63|33.43|34
1724106900000|2024-08-19 22:35:00|33.69|33.49|33.68|33.48|33.7|33.5|33.68|33.48|28
1724107200000|2024-08-19 22:40:00|33.69|33.49|33.72|33.52|33.75|33.55|33.68|33.48|42
1724107500000|2024-08-19 22:45:00|33.73|33.53|33.73|33.53|33.74|33.54|33.72|33.52|21
1724107800000|2024-08-19 22:50:00|33.74|33.54|33.68|33.48|33.74|33.54|33.65|33.45|31
1724108100000|2024-08-19 22:55:00|33.67|33.47|33.73|33.53|33.74|33.54|33.66|33.46|26
1724108400000|2024-08-19 23:00:00|33.74|33.54|33.71|33.51|33.74|33.54|33.71|33.51|26
1724108700000|2024-08-19 23:05:00|33.7|33.5|33.66|33.46|33.71|33.51|33.63|33.43|21
1724109000000|2024-08-19 23:10:00|33.67|33.47|33.66|33.46|33.69|33.49|33.66|33.46|6
1724109300000|2024-08-19 23:15:00|33.67|33.47|33.69|33.49|33.69|33.49|33.66|33.46|5
1724109600000|2024-08-19 23:20:00|33.7|33.5|33.73|33.53|33.73|33.53|33.7|33.5|4
1724109900000|2024-08-19 23:25:00|33.72|33.52|33.75|33.55|33.83|33.63|33.72|33.52|17
1724110200000|2024-08-19 23:30:00|33.76|33.56|33.78|33.58|33.79|33.59|33.76|33.56|9
1724110500000|2024-08-19 23:35:00|33.77|33.57|33.7|33.5|33.77|33.57|33.7|33.5|28
1724110800000|2024-08-19 23:40:00|33.71|33.51|33.7|33.5|33.74|33.54|33.69|33.49|56
1724111100000|2024-08-19 23:45:00|33.69|33.49|33.73|33.53|33.73|33.53|33.68|33.48|21
1724111400000|2024-08-19 23:50:00|33.74|33.54|33.78|33.58|33.82|33.62|33.74|33.54|21
1724111700000|2024-08-19 23:55:00|33.77|33.57|33.77|33.57|33.79|33.59|33.76|33.56|70
1724112000000|2024-08-20 00:00:00|33.78|33.58|33.74|33.54|33.81|33.61|33.72|33.52|18
1724112300000|2024-08-20 00:05:00|33.72|33.52|33.72|33.52|33.73|33.53|33.7|33.5|26
1724112600000|2024-08-20 00:10:00|33.73|33.53|33.71|33.51|33.76|33.56|33.71|33.51|10
1724112900000|2024-08-20 00:15:00|33.7|33.5|33.76|33.56|33.78|33.58|33.69|33.49|23
1724113200000|2024-08-20 00:20:00|33.77|33.57|33.95|33.75|33.95|33.75|33.76|33.56|55
1724113500000|2024-08-20 00:25:00|33.96|33.76|34.1|33.9|34.12|33.92|33.95|33.75|115
1724113800000|2024-08-20 00:30:00|34.09|33.89|34.27|34.07|34.28|34.08|34.06|33.86|158
1724114100000|2024-08-20 00:35:00|34.26|34.06|34.21|34.01|34.28|34.08|34.18|33.98|114
1724114400000|2024-08-20 00:40:00|34.2|34|34.15|33.95|34.27|34.07|34.13|33.93|61
1724114700000|2024-08-20 00:45:00|34.14|33.94|34.13|33.93|34.2|34|34.1|33.9|30
1724115000000|2024-08-20 00:50:00|34.14|33.94|34.16|33.96|34.18|33.98|34.11|33.91|29
1724115300000|2024-08-20 00:55:00|34.15|33.95|34.23|34.03|34.23|34.03|34.14|33.94|88
1724115600000|2024-08-20 01:00:00|34.24|34.04|34.33|34.13|34.36|34.16|34.24|34.04|117
1724115900000|2024-08-20 01:05:00|34.34|34.14|34.26|34.06|34.34|34.14|34.26|34.06|113
1724116200000|2024-08-20 01:10:00|34.25|34.05|34.24|34.04|34.28|34.08|34.22|34.02|150
1724116500000|2024-08-20 01:15:00|34.25|34.05|34.37|34.17|34.37|34.17|34.25|34.05|12
1724116800000|2024-08-20 01:20:00|34.38|34.18|34.4|34.2|34.4|34.2|34.34|34.14|26
1724117100000|2024-08-20 01:25:00|34.43|34.23|34.41|34.21|34.47|34.27|34.41|34.21|99
1724117400000|2024-08-20 01:30:00|34.4|34.2|34.33|34.13|34.42|34.22|34.32|34.12|85
1724117700000|2024-08-20 01:35:00|34.32|34.12|34.3|34.1|34.33|34.13|34.25|34.05|59
1724118000000|2024-08-20 01:40:00|34.31|34.11|34.34|34.14|34.34|34.14|34.3|34.1|14
1724118300000|2024-08-20 01:45:00|34.33|34.13|34.32|34.12|34.34|34.14|34.27|34.07|34
1724118600000|2024-08-20 01:50:00|34.31|34.11|34.22|34.02|34.31|34.11|34.22|34.02|40
1724118900000|2024-08-20 01:55:00|34.23|34.03|34.26|34.06|34.29|34.09|34.22|34.02|15
1724119200000|2024-08-20 02:00:00|34.27|34.07|34.29|34.09|34.34|34.14|34.26|34.06|113
1724119500000|2024-08-20 02:05:00|34.3|34.1|34.27|34.07|34.33|34.13|34.27|34.07|61
1724119800000|2024-08-20 02:10:00|34.28|34.08|34.33|34.13|34.33|34.13|34.28|34.08|17
1724120100000|2024-08-20 02:15:00|34.32|34.12|34.35|34.15|34.36|34.16|34.32|34.12|107
1724120400000|2024-08-20 02:20:00|34.34|34.14|34.27|34.07|34.36|34.16|34.27|34.07|26
1724120700000|2024-08-20 02:25:00|34.26|34.06|34.29|34.09|34.29|34.09|34.25|34.05|18
1724121000000|2024-08-20 02:30:00|34.28|34.08|34.3|34.1|34.31|34.11|34.28|34.08|59
1724121300000|2024-08-20 02:35:00|34.31|34.11|34.34|34.14|34.34|34.14|34.3|34.1|28
1724121600000|2024-08-20 02:40:00|34.33|34.13|34.33|34.13|34.36|34.16|34.32|34.12|55
1724121900000|2024-08-20 02:45:00|34.34|34.14|34.38|34.18|34.38|34.18|34.34|34.14|4
1724122200000|2024-08-20 02:50:00|34.39|34.19|34.41|34.21|34.42|34.22|34.39|34.19|52
1724122500000|2024-08-20 02:55:00|34.42|34.22|34.39|34.19|34.42|34.22|34.38|34.18|20
1724122800000|2024-08-20 03:00:00|34.4|34.2|34.33|34.13|34.4|34.2|34.32|34.12|31
1724123100000|2024-08-20 03:05:00|34.34|34.14|34.33|34.13|34.35|34.15|34.31|34.11|84
1724123400000|2024-08-20 03:10:00|34.32|34.12|34.3|34.1|34.36|34.16|34.3|34.1|27
1724123700000|2024-08-20 03:15:00|34.29|34.09|34.31|34.11|34.31|34.11|34.28|34.08|6
1724124000000|2024-08-20 03:20:00|34.32|34.12|34.28|34.08|34.32|34.12|34.28|34.08|15
1724124300000|2024-08-20 03:25:00|34.25|34.05|34.3|34.1|34.3|34.1|34.24|34.04|10
1724124600000|2024-08-20 03:30:00|34.29|34.09|34.3|34.1|34.3|34.1|34.26|34.06|21
1724124900000|2024-08-20 03:35:00|34.29|34.09|34.25|34.05|34.3|34.1|34.24|34.04|15
1724125200000|2024-08-20 03:40:00|34.26|34.06|34.26|34.06|34.28|34.08|34.25|34.05|38
1724125500000|2024-08-20 03:45:00|34.27|34.07|34.28|34.08|34.29|34.09|34.25|34.05|59
1724125800000|2024-08-20 03:50:00|34.27|34.07|34.26|34.06|34.28|34.08|34.24|34.04|58
1724126100000|2024-08-20 03:55:00|34.25|34.05|34.26|34.06|34.26|34.06|34.23|34.03|73
1724126400000|2024-08-20 04:00:00|34.25|34.05|34.27|34.07|34.27|34.07|34.24|34.04|63
1724126700000|2024-08-20 04:05:00|34.26|34.06|34.25|34.05|34.27|34.07|34.22|34.02|131
1724127000000|2024-08-20 04:10:00|34.26|34.06|34.36|34.16|34.36|34.16|34.25|34.05|64
1724127300000|2024-08-20 04:15:00|34.35|34.15|34.32|34.12|34.37|34.17|34.31|34.11|107
1724127600000|2024-08-20 04:20:00|34.31|34.11|34.28|34.08|34.33|34.13|34.27|34.07|61
1724127900000|2024-08-20 04:25:00|34.27|34.07|34.3|34.1|34.31|34.11|34.25|34.05|87
1724128200000|2024-08-20 04:30:00|34.31|34.11|34.33|34.13|34.33|34.13|34.28|34.08|54
1724128500000|2024-08-20 04:35:00|34.34|34.14|34.37|34.17|34.37|34.17|34.34|34.14|14
1724128800000|2024-08-20 04:40:00|34.36|34.16|34.38|34.18|34.39|34.19|34.36|34.16|7
1724129100000|2024-08-20 04:45:00|34.39|34.19|34.42|34.22|34.42|34.22|34.38|34.18|39
1724129400000|2024-08-20 04:50:00|34.43|34.23|34.42|34.22|34.43|34.23|34.4|34.2|62
1724129700000|2024-08-20 04:55:00|34.43|34.23|34.43|34.23|34.44|34.24|34.43|34.23|5
1724130000000|2024-08-20 05:00:00|34.44|34.24|34.44|34.24|34.45|34.25|34.43|34.23|5
1724130300000|2024-08-20 05:05:00|34.46|34.26|34.47|34.27|34.49|34.29|34.46|34.26|39
1724130600000|2024-08-20 05:10:00|34.46|34.26|34.49|34.29|34.5|34.3|34.45|34.25|18
1724130900000|2024-08-20 05:15:00|34.5|34.3|34.6|34.4|34.61|34.41|34.5|34.3|28
1724131200000|2024-08-20 05:20:00|34.61|34.41|34.68|34.48|34.71|34.51|34.6|34.4|25
1724131500000|2024-08-20 05:25:00|34.69|34.49|34.62|34.42|34.72|34.52|34.61|34.41|93
1724131800000|2024-08-20 05:30:00|34.63|34.43|34.63|34.43|34.69|34.49|34.61|34.41|14
1724132100000|2024-08-20 05:35:00|34.62|34.42|34.55|34.35|34.62|34.42|34.55|34.35|40
1724132400000|2024-08-20 05:40:00|34.56|34.36|34.57|34.37|34.6|34.4|34.53|34.33|60
1724132700000|2024-08-20 05:45:00|34.56|34.36|34.52|34.32|34.58|34.38|34.52|34.32|108
1724133000000|2024-08-20 05:50:00|34.53|34.33|34.56|34.36|34.56|34.36|34.51|34.31|67
1724133300000|2024-08-20 05:55:00|34.55|34.35|34.57|34.37|34.57|34.37|34.5|34.3|43
1724133600000|2024-08-20 06:00:00|34.58|34.38|34.55|34.35|34.62|34.42|34.55|34.35|14
1724133900000|2024-08-20 06:05:00|34.54|34.34|34.45|34.25|34.54|34.34|34.44|34.24|65
1724134200000|2024-08-20 06:10:00|34.44|34.24|34.44|34.24|34.45|34.25|34.43|34.23|27
1724134500000|2024-08-20 06:15:00|34.41|34.21|34.42|34.22|34.42|34.22|34.39|34.19|5
1724134800000|2024-08-20 06:20:00|34.41|34.21|34.41|34.21|34.42|34.22|34.39|34.19|22
1724135100000|2024-08-20 06:25:00|34.42|34.22|34.43|34.23|34.43|34.23|34.39|34.19|17
1724135400000|2024-08-20 06:30:00|34.44|34.24|34.44|34.24|34.48|34.28|34.44|34.24|19
1724135700000|2024-08-20 06:35:00|34.45|34.25|34.49|34.29|34.49|34.29|34.43|34.23|10
1724136000000|2024-08-20 06:40:00|34.48|34.28|34.48|34.28|34.49|34.29|34.47|34.27|19
1724136300000|2024-08-20 06:45:00|34.47|34.27|34.49|34.29|34.49|34.29|34.45|34.25|27
1724136600000|2024-08-20 06:50:00|34.46|34.26|34.46|34.26|34.46|34.26|34.46|34.26|1
1724136900000|2024-08-20 06:55:00|34.47|34.27|34.43|34.23|34.47|34.27|34.41|34.21|44
1724137200000|2024-08-20 07:00:00|34.44|34.24|34.41|34.21|34.46|34.26|34.41|34.21|95
1724137500000|2024-08-20 07:05:00|34.4|34.2|34.42|34.22|34.42|34.22|34.39|34.19|7
1724137800000|2024-08-20 07:10:00|34.41|34.21|34.35|34.15|34.41|34.21|34.35|34.15|5
1724138100000|2024-08-20 07:15:00|34.36|34.16|34.4|34.2|34.41|34.21|34.36|34.16|11
1724138400000|2024-08-20 07:20:00|34.41|34.21|34.42|34.22|34.46|34.26|34.41|34.21|13
1724138700000|2024-08-20 07:25:00|34.41|34.21|34.45|34.25|34.45|34.25|34.41|34.21|7
1724139000000|2024-08-20 07:30:00|34.46|34.26|34.45|34.25|34.5|34.3|34.44|34.24|25
1724139300000|2024-08-20 07:35:00|34.44|34.24|34.44|34.24|34.51|34.31|34.43|34.23|16
1724139600000|2024-08-20 07:40:00|34.45|34.25|34.45|34.25|34.49|34.29|34.45|34.25|9
1724139900000|2024-08-20 07:45:00|34.44|34.24|34.49|34.29|34.49|34.29|34.44|34.24|22
1724140200000|2024-08-20 07:50:00|34.5|34.3|34.49|34.29|34.5|34.3|34.49|34.29|2
1724140500000|2024-08-20 07:55:00|34.5|34.3|34.52|34.32|34.52|34.32|34.49|34.29|7
1724140800000|2024-08-20 08:00:00|34.53|34.33|34.57|34.37|34.57|34.37|34.53|34.33|15
1724141100000|2024-08-20 08:05:00|34.56|34.36|34.53|34.33|34.56|34.36|34.51|34.31|11
1724141400000|2024-08-20 08:10:00|34.52|34.32|34.49|34.29|34.52|34.32|34.47|34.27|6
1724141700000|2024-08-20 08:15:00|34.5|34.3|34.49|34.29|34.52|34.32|34.45|34.25|21
1724142000000|2024-08-20 08:20:00|34.48|34.28|34.45|34.25|34.49|34.29|34.44|34.24|13
1724142300000|2024-08-20 08:25:00|34.44|34.24|34.45|34.25|34.45|34.25|34.43|34.23|22
1724142600000|2024-08-20 08:30:00|34.46|34.26|34.47|34.27|34.51|34.31|34.45|34.25|52
1724142900000|2024-08-20 08:35:00|34.48|34.28|34.49|34.29|34.5|34.3|34.47|34.27|28
1724143200000|2024-08-20 08:40:00|34.48|34.28|34.48|34.28|34.48|34.28|34.44|34.24|10
1724143500000|2024-08-20 08:45:00|34.49|34.29|34.48|34.28|34.49|34.29|34.47|34.27|39
1724143800000|2024-08-20 08:50:00|34.49|34.29|34.38|34.18|34.49|34.29|34.38|34.18|35
1724144100000|2024-08-20 08:55:00|34.37|34.17|34.35|34.15|34.38|34.18|34.35|34.15|31
1724144400000|2024-08-20 09:00:00|34.36|34.16|34.34|34.14|34.37|34.17|34.31|34.11|16
1724144700000|2024-08-20 09:05:00|34.35|34.15|34.35|34.15|34.37|34.17|34.34|34.14|7
1724145000000|2024-08-20 09:10:00|34.36|34.16|34.43|34.23|34.43|34.23|34.36|34.16|7
1724145300000|2024-08-20 09:15:00|34.45|34.25|34.45|34.25|34.47|34.27|34.45|34.25|6
1724145600000|2024-08-20 09:20:00|34.44|34.24|34.45|34.25|34.45|34.25|34.44|34.24|2
1724145900000|2024-08-20 09:25:00|34.43|34.23|34.49|34.29|34.49|34.29|34.43|34.23|6
1724146200000|2024-08-20 09:30:00|34.5|34.3|34.51|34.31|34.51|34.31|34.49|34.29|6
1724146500000|2024-08-20 09:35:00|34.52|34.32|34.51|34.31|34.53|34.33|34.5|34.3|29
1724146800000|2024-08-20 09:40:00|34.5|34.3|34.48|34.28|34.5|34.3|34.48|34.28|5
1724147100000|2024-08-20 09:45:00|34.47|34.27|34.47|34.27|34.48|34.28|34.47|34.27|5
1724147400000|2024-08-20 09:50:00|34.46|34.26|34.47|34.27|34.49|34.29|34.45|34.25|7
1724147700000|2024-08-20 09:55:00|34.46|34.26|34.52|34.32|34.53|34.33|34.46|34.26|10
1724148000000|2024-08-20 10:00:00|34.53|34.33|34.55|34.35|34.55|34.35|34.53|34.33|21
1724148300000|2024-08-20 10:05:00|34.54|34.34|34.53|34.33|34.55|34.35|34.52|34.32|26
1724148600000|2024-08-20 10:10:00|34.52|34.32|34.54|34.34|34.54|34.34|34.51|34.31|48
1724148900000|2024-08-20 10:15:00|34.53|34.33|34.51|34.31|34.54|34.34|34.51|34.31|45
1724149200000|2024-08-20 10:20:00|34.52|34.32|34.53|34.33|34.53|34.33|34.5|34.3|14
1724149500000|2024-08-20 10:25:00|34.54|34.34|34.52|34.32|34.54|34.34|34.51|34.31|25
1724149800000|2024-08-20 10:30:00|34.51|34.31|34.51|34.31|34.52|34.32|34.5|34.3|45
1724150100000|2024-08-20 10:35:00|34.5|34.3|34.56|34.36|34.57|34.37|34.49|34.29|22
1724150400000|2024-08-20 10:40:00|34.55|34.35|34.56|34.36|34.57|34.37|34.55|34.35|10
1724150700000|2024-08-20 10:45:00|34.57|34.37|34.55|34.35|34.58|34.38|34.55|34.35|5
1724151000000|2024-08-20 10:50:00|34.54|34.34|34.52|34.32|34.56|34.36|34.52|34.32|21
1724151300000|2024-08-20 10:55:00|34.53|34.33|34.55|34.35|34.55|34.35|34.52|34.32|21
1724151600000|2024-08-20 11:00:00|34.56|34.36|34.57|34.37|34.58|34.38|34.56|34.36|6
1724151900000|2024-08-20 11:05:00|34.58|34.38|34.56|34.36|34.58|34.38|34.56|34.36|15
1724152200000|2024-08-20 11:10:00|34.55|34.35|34.56|34.36|34.58|34.38|34.54|34.34|49
1724152500000|2024-08-20 11:15:00|34.57|34.37|34.58|34.38|34.59|34.39|34.56|34.36|10
1724152800000|2024-08-20 11:20:00|34.57|34.37|34.51|34.31|34.57|34.37|34.51|34.31|25
1724153100000|2024-08-20 11:25:00|34.5|34.3|34.57|34.37|34.57|34.37|34.49|34.29|10
1724153400000|2024-08-20 11:30:00|34.56|34.36|34.58|34.38|34.59|34.39|34.55|34.35|36
1724153700000|2024-08-20 11:35:00|34.57|34.37|34.48|34.28|34.59|34.39|34.48|34.28|40
1724154000000|2024-08-20 11:40:00|34.47|34.27|34.44|34.24|34.48|34.28|34.44|34.24|6
1724154300000|2024-08-20 11:45:00|34.45|34.25|34.49|34.29|34.49|34.29|34.45|34.25|29
1724154600000|2024-08-20 11:50:00|34.48|34.28|34.51|34.31|34.52|34.32|34.48|34.28|12
1724154900000|2024-08-20 11:55:00|34.52|34.32|34.54|34.34|34.54|34.34|34.52|34.32|15
1724155200000|2024-08-20 12:00:00|34.53|34.33|34.58|34.38|34.58|34.38|34.53|34.33|8
1724155500000|2024-08-20 12:05:00|34.59|34.39|34.63|34.43|34.65|34.45|34.59|34.39|21
1724155800000|2024-08-20 12:10:00|34.64|34.44|34.68|34.48|34.69|34.49|34.64|34.44|19
1724156100000|2024-08-20 12:15:00|34.69|34.49|34.64|34.44|34.69|34.49|34.64|34.44|9
1724156400000|2024-08-20 12:20:00|34.65|34.45|34.67|34.47|34.67|34.47|34.64|34.44|7
1724156700000|2024-08-20 12:25:00|34.66|34.46|34.68|34.48|34.68|34.48|34.65|34.45|22
1724157000000|2024-08-20 12:30:00|34.69|34.49|34.69|34.49|34.69|34.49|34.69|34.49|1
1724157300000|2024-08-20 12:35:00|34.7|34.5|34.65|34.45|34.7|34.5|34.64|34.44|47
1724157600000|2024-08-20 12:40:00|34.64|34.44|34.65|34.45|34.67|34.47|34.64|34.44|32
1724157900000|2024-08-20 12:45:00|34.64|34.44|34.62|34.42|34.65|34.45|34.6|34.4|59
1724158200000|2024-08-20 12:50:00|34.61|34.41|34.63|34.43|34.64|34.44|34.59|34.39|45
1724158500000|2024-08-20 12:55:00|34.61|34.41|34.61|34.41|34.62|34.42|34.59|34.39|52
1724158800000|2024-08-20 13:00:00|34.6|34.4|34.61|34.41|34.61|34.41|34.55|34.35|26
1724159100000|2024-08-20 13:05:00|34.6|34.4|34.57|34.37|34.6|34.4|34.54|34.34|56
1724159400000|2024-08-20 13:10:00|34.58|34.38|34.51|34.31|34.58|34.38|34.51|34.31|55
1724159700000|2024-08-20 13:15:00|34.52|34.32|34.46|34.26|34.52|34.32|34.46|34.26|15
1724160000000|2024-08-20 13:20:00|34.47|34.27|34.45|34.25|34.49|34.29|34.44|34.24|156
1724160300000|2024-08-20 13:25:00|34.46|34.26|34.45|34.25|34.49|34.29|34.42|34.22|12
1724160600000|2024-08-20 13:30:00|34.46|34.26|34.48|34.28|34.56|34.36|34.45|34.25|80
1724160900000|2024-08-20 13:35:00|34.47|34.27|34.42|34.22|34.48|34.28|34.39|34.19|24
1724161200000|2024-08-20 13:40:00|34.41|34.21|34.59|34.39|34.63|34.43|34.41|34.21|130
1724161500000|2024-08-20 13:45:00|34.6|34.4|34.62|34.42|34.65|34.45|34.56|34.36|110
1724161800000|2024-08-20 13:50:00|34.61|34.41|34.67|34.47|34.67|34.47|34.61|34.41|7
1724162100000|2024-08-20 13:55:00|34.68|34.48|34.69|34.49|34.75|34.55|34.68|34.48|40
1724162400000|2024-08-20 14:00:00|34.7|34.5|34.59|34.39|34.71|34.51|34.56|34.36|150
1724162700000|2024-08-20 14:05:00|34.58|34.38|34.55|34.35|34.59|34.39|34.51|34.31|56
1724163000000|2024-08-20 14:10:00|34.53|34.33|34.41|34.21|34.56|34.36|34.33|34.13|165
1724163300000|2024-08-20 14:15:00|34.4|34.2|34.24|34.04|34.41|34.21|34.22|34.02|175
1724163600000|2024-08-20 14:20:00|34.25|34.05|34.28|34.08|34.29|34.09|34.16|33.96|160
1724163900000|2024-08-20 14:25:00|34.24|34.04|34.25|34.05|34.25|34.05|34.12|33.92|48
1724164200000|2024-08-20 14:30:00|34.24|34.04|34.22|34.02|34.24|34.04|34.15|33.95|114
1724164500000|2024-08-20 14:35:00|34.21|34.01|34.27|34.07|34.3|34.1|34.17|33.97|137
1724164800000|2024-08-20 14:40:00|34.26|34.06|34.22|34.02|34.27|34.07|34.14|33.94|46
1724165100000|2024-08-20 14:45:00|34.17|33.97|34.21|34.01|34.28|34.08|34.12|33.92|54
1724165400000|2024-08-20 14:50:00|34.2|34|34.16|33.96|34.2|34|34.1|33.9|121
1724165700000|2024-08-20 14:55:00|34.15|33.95|34.06|33.86|34.16|33.96|34.05|33.85|20
1724166000000|2024-08-20 15:00:00|34.05|33.85|33.82|33.62|34.05|33.85|33.75|33.55|94
1724166300000|2024-08-20 15:05:00|33.81|33.61|33.81|33.61|33.85|33.65|33.65|33.45|215
1724166600000|2024-08-20 15:10:00|33.8|33.6|33.87|33.67|33.9|33.7|33.72|33.52|144
1724166900000|2024-08-20 15:15:00|33.86|33.66|34.1|33.9|34.12|33.92|33.86|33.66|119
1724167200000|2024-08-20 15:20:00|34.09|33.89|34.12|33.92|34.13|33.93|34.04|33.84|56
1724167500000|2024-08-20 15:25:00|34.13|33.93|34.12|33.92|34.14|33.94|34.08|33.88|28
1724167800000|2024-08-20 15:30:00|34.13|33.93|34.15|33.95|34.17|33.97|34.11|33.91|22
1724168100000|2024-08-20 15:35:00|34.16|33.96|34.19|33.99|34.22|34.02|34.15|33.95|23
1724168400000|2024-08-20 15:40:00|34.18|33.98|34.11|33.91|34.18|33.98|34.08|33.88|14
1724168700000|2024-08-20 15:45:00|34.12|33.92|34.09|33.89|34.15|33.95|34.09|33.89|27
1724169000000|2024-08-20 15:50:00|34.1|33.9|34.1|33.9|34.1|33.9|34.02|33.82|53
1724169300000|2024-08-20 15:55:00|34.09|33.89|34.05|33.85|34.09|33.89|34.03|33.83|21
1724169600000|2024-08-20 16:00:00|34.04|33.84|34.08|33.88|34.1|33.9|33.99|33.79|68
1724169900000|2024-08-20 16:05:00|34.09|33.89|34.12|33.92|34.12|33.92|34.01|33.81|54
1724170200000|2024-08-20 16:10:00|34.11|33.91|34.21|34.01|34.22|34.02|34.06|33.86|71
1724170500000|2024-08-20 16:15:00|34.22|34.02|34.21|34.01|34.27|34.07|34.21|34.01|35
1724170800000|2024-08-20 16:20:00|34.2|34|34.25|34.05|34.26|34.06|34.19|33.99|10
1724171100000|2024-08-20 16:25:00|34.24|34.04|34.28|34.08|34.31|34.11|34.24|34.04|29
1724171400000|2024-08-20 16:30:00|34.27|34.07|34.24|34.04|34.27|34.07|34.22|34.02|11
1724171700000|2024-08-20 16:35:00|34.25|34.05|34.25|34.05|34.26|34.06|34.19|33.99|29
1724172000000|2024-08-20 16:40:00|34.23|34.03|34.2|34|34.27|34.07|34.19|33.99|56
1724172300000|2024-08-20 16:45:00|34.21|34.01|34.15|33.95|34.26|34.06|34.15|33.95|19
1724172600000|2024-08-20 16:50:00|34.16|33.96|34.13|33.93|34.17|33.97|34.12|33.92|17
1724172900000|2024-08-20 16:55:00|34.14|33.94|34.16|33.96|34.16|33.96|34.14|33.94|23
1724173200000|2024-08-20 17:00:00|34.15|33.95|34.22|34.02|34.23|34.03|34.1|33.9|18
1724173500000|2024-08-20 17:05:00|34.21|34.01|34.19|33.99|34.22|34.02|34.15|33.95|67
1724173800000|2024-08-20 17:10:00|34.2|34|34.17|33.97|34.2|34|34.17|33.97|4
1724174100000|2024-08-20 17:15:00|34.18|33.98|34.19|33.99|34.21|34.01|34.18|33.98|6
1724174400000|2024-08-20 17:20:00|34.2|34|34.22|34.02|34.24|34.04|34.2|34|41
1724174700000|2024-08-20 17:25:00|34.23|34.03|34.25|34.05|34.25|34.05|34.22|34.02|35
1724175000000|2024-08-20 17:30:00|34.24|34.04|34.22|34.02|34.25|34.05|34.22|34.02|33
1724175300000|2024-08-20 17:35:00|34.2|34|34.2|34|34.2|34|34.19|33.99|3
1724175600000|2024-08-20 17:40:00|34.19|33.99|34.2|34|34.21|34.01|34.19|33.99|14
1724175900000|2024-08-20 17:45:00|34.21|34.01|34.21|34.01|34.24|34.04|34.2|34|32
1724176200000|2024-08-20 17:50:00|34.22|34.02|34.24|34.04|34.25|34.05|34.22|34.02|3
1724176500000|2024-08-20 17:55:00|34.25|34.05|34.24|34.04|34.27|34.07|34.22|34.02|22
1724176800000|2024-08-20 18:00:00|34.23|34.03|34.3|34.1|34.3|34.1|34.22|34.02|18
1724177100000|2024-08-20 18:05:00|34.29|34.09|34.35|34.15|34.36|34.16|34.29|34.09|12
1724177400000|2024-08-20 18:10:00|34.34|34.14|34.4|34.2|34.4|34.2|34.34|34.14|17
1724177700000|2024-08-20 18:15:00|34.42|34.22|34.45|34.25|34.45|34.25|34.41|34.21|54
1724178000000|2024-08-20 18:20:00|34.46|34.26|34.52|34.32|34.52|34.32|34.46|34.26|15
1724178300000|2024-08-20 18:25:00|34.51|34.31|34.42|34.22|34.51|34.31|34.42|34.22|13
1724178600000|2024-08-20 18:30:00|34.41|34.21|34.42|34.22|34.45|34.25|34.41|34.21|13
1724178900000|2024-08-20 18:35:00|34.43|34.23|34.43|34.23|34.44|34.24|34.38|34.18|13
1724179200000|2024-08-20 18:40:00|34.44|34.24|34.54|34.34|34.55|34.35|34.44|34.24|10
1724179500000|2024-08-20 18:45:00|34.55|34.35|34.66|34.46|34.66|34.46|34.55|34.35|11
1724179800000|2024-08-20 18:50:00|34.67|34.47|34.67|34.47|34.69|34.49|34.65|34.45|18
1724180100000|2024-08-20 18:55:00|34.66|34.46|34.64|34.44|34.66|34.46|34.61|34.41|6
1724180400000|2024-08-20 19:00:00|34.65|34.45|34.68|34.48|34.68|34.48|34.64|34.44|9
1724180700000|2024-08-20 19:05:00|34.69|34.49|34.7|34.5|34.71|34.51|34.68|34.48|8
1724181000000|2024-08-20 19:10:00|34.71|34.51|34.85|34.65|34.85|34.65|34.71|34.51|53
1724181300000|2024-08-20 19:15:00|34.83|34.63|34.79|34.59|34.83|34.63|34.79|34.59|18
1724181600000|2024-08-20 19:20:00|34.75|34.55|34.78|34.58|34.8|34.6|34.75|34.55|10
1724181900000|2024-08-20 19:25:00|34.77|34.57|34.74|34.54|34.77|34.57|34.72|34.52|13
1724182200000|2024-08-20 19:30:00|34.73|34.53|34.78|34.58|34.78|34.58|34.73|34.53|21
1724182500000|2024-08-20 19:35:00|34.77|34.57|34.79|34.59|34.81|34.61|34.75|34.55|16
1724182800000|2024-08-20 19:40:00|34.78|34.58|34.79|34.59|34.79|34.59|34.78|34.58|2
1724183100000|2024-08-20 19:45:00|34.8|34.6|34.85|34.65|34.85|34.65|34.8|34.6|9
1724183400000|2024-08-20 19:50:00|34.86|34.66|34.89|34.69|34.9|34.7|34.85|34.65|40
1724183700000|2024-08-20 19:55:00|34.9|34.7|34.85|34.65|34.9|34.7|34.82|34.62|17
1724184000000|2024-08-20 20:00:00|34.86|34.66|34.86|34.66|34.87|34.67|34.85|34.65|16
1724184300000|2024-08-20 20:05:00|34.87|34.67|34.92|34.72|34.92|34.72|34.87|34.67|12
1724184600000|2024-08-20 20:10:00|34.91|34.71|34.84|34.64|34.92|34.72|34.84|34.64|16
1724184900000|2024-08-20 20:15:00|34.83|34.63|34.8|34.6|34.87|34.67|34.8|34.6|28
1724185200000|2024-08-20 20:20:00|34.79|34.59|34.79|34.59|34.8|34.6|34.74|34.54|12
1724185500000|2024-08-20 20:25:00|34.78|34.58|34.72|34.52|34.8|34.6|34.72|34.52|13
1724185800000|2024-08-20 20:30:00|34.71|34.51|34.68|34.48|34.71|34.51|34.64|34.44|20
1724186100000|2024-08-20 20:35:00|34.69|34.49|34.62|34.42|34.69|34.49|34.62|34.42|5
1724186700000|2024-08-20 20:45:00|34.61|34.41|34.62|34.42|34.62|34.42|34.6|34.4|5
1724187000000|2024-08-20 20:50:00|34.61|34.41|34.57|34.37|34.61|34.41|34.57|34.37|6
1724187300000|2024-08-20 20:55:00|34.56|34.36|34.59|34.39|34.59|34.39|34.53|34.33|14
1724187600000|2024-08-20 21:00:00|34.58|34.38|34.57|34.37|34.59|34.39|34.56|34.36|21
1724187900000|2024-08-20 21:05:00|34.56|34.36|34.54|34.34|34.58|34.38|34.48|34.28|130
1724188200000|2024-08-20 21:10:00|34.53|34.33|34.52|34.32|34.53|34.33|34.49|34.29|54
1724188500000|2024-08-20 21:15:00|34.51|34.31|34.51|34.31|34.56|34.36|34.5|34.3|33
1724188800000|2024-08-20 21:20:00|34.5|34.3|34.55|34.35|34.56|34.36|34.49|34.29|56
1724189100000|2024-08-20 21:25:00|34.54|34.34|34.62|34.42|34.62|34.42|34.53|34.33|18
1724189400000|2024-08-20 21:30:00|34.63|34.43|34.68|34.48|34.7|34.5|34.63|34.43|59
1724189700000|2024-08-20 21:35:00|34.69|34.49|34.71|34.51|34.71|34.51|34.68|34.48|12
1724190000000|2024-08-20 21:40:00|34.7|34.5|34.69|34.49|34.71|34.51|34.68|34.48|30
1724190300000|2024-08-20 21:45:00|34.68|34.48|34.69|34.49|34.7|34.5|34.66|34.46|58
1724190600000|2024-08-20 21:50:00|34.7|34.5|34.66|34.46|34.7|34.5|34.66|34.46|32
1724190900000|2024-08-20 21:55:00|34.67|34.47|34.62|34.42|34.67|34.47|34.61|34.41|25
1724191200000|2024-08-20 22:00:00|34.61|34.41|34.66|34.46|34.66|34.46|34.6|34.4|10
1724191500000|2024-08-20 22:05:00|34.67|34.47|34.7|34.5|34.71|34.51|34.67|34.47|27
1724191800000|2024-08-20 22:10:00|34.71|34.51|34.73|34.53|34.73|34.53|34.7|34.5|27
1724192100000|2024-08-20 22:15:00|34.72|34.52|34.68|34.48|34.72|34.52|34.63|34.43|15
1724192400000|2024-08-20 22:20:00|34.67|34.47|34.69|34.49|34.7|34.5|34.63|34.43|12
1724192700000|2024-08-20 22:25:00|34.68|34.48|34.66|34.46|34.68|34.48|34.66|34.46|2
1724193000000|2024-08-20 22:30:00|34.65|34.45|34.65|34.45|34.66|34.46|34.62|34.42|12
1724193300000|2024-08-20 22:35:00|34.64|34.44|34.64|34.44|34.64|34.44|34.64|34.44|1
1724193600000|2024-08-20 22:40:00|34.63|34.43|34.61|34.41|34.63|34.43|34.59|34.39|11
1724193900000|2024-08-20 22:45:00|34.62|34.42|34.62|34.42|34.62|34.42|34.61|34.41|11
1724194200000|2024-08-20 22:50:00|34.63|34.43|34.61|34.41|34.63|34.43|34.61|34.41|5
1724194500000|2024-08-20 22:55:00|34.62|34.42|34.6|34.4|34.62|34.42|34.6|34.4|3
1724194800000|2024-08-20 23:00:00|34.59|34.39|34.61|34.41|34.61|34.41|34.59|34.39|3
1724195100000|2024-08-20 23:05:00|34.6|34.4|34.62|34.42|34.64|34.44|34.59|34.39|14
1724195400000|2024-08-20 23:10:00|34.61|34.41|34.59|34.39|34.61|34.41|34.58|34.38|9
1724195700000|2024-08-20 23:15:00|34.6|34.4|34.56|34.36|34.6|34.4|34.56|34.36|7
1724196000000|2024-08-20 23:20:00|34.55|34.35|34.49|34.29|34.56|34.36|34.48|34.28|15
1724196300000|2024-08-20 23:25:00|34.48|34.28|34.45|34.25|34.48|34.28|34.45|34.25|8
1724196600000|2024-08-20 23:30:00|34.46|34.26|34.46|34.26|34.48|34.28|34.44|34.24|11
1724196900000|2024-08-20 23:35:00|34.45|34.25|34.45|34.25|34.46|34.26|34.45|34.25|3
1724197200000|2024-08-20 23:40:00|34.46|34.26|34.47|34.27|34.47|34.27|34.46|34.26|2
1724197500000|2024-08-20 23:45:00|34.46|34.26|34.47|34.27|34.47|34.27|34.46|34.26|4
1724197800000|2024-08-20 23:50:00|34.46|34.26|34.48|34.28|34.48|34.28|34.46|34.26|9
1724198100000|2024-08-20 23:55:00|34.47|34.27|34.45|34.25|34.48|34.28|34.44|34.24|12
1724198400000|2024-08-21 00:00:00|34.44|34.24|34.5|34.3|34.51|34.31|34.42|34.22|19
1724198700000|2024-08-21 00:05:00|34.51|34.31|34.62|34.42|34.62|34.42|34.51|34.31|67
1724199000000|2024-08-21 00:10:00|34.61|34.41|34.66|34.46|34.66|34.46|34.61|34.41|103
1724199300000|2024-08-21 00:15:00|34.65|34.45|34.67|34.47|34.72|34.52|34.65|34.45|39
1724199600000|2024-08-21 00:20:00|34.66|34.46|34.64|34.44|34.66|34.46|34.6|34.4|17
1724199900000|2024-08-21 00:25:00|34.63|34.43|34.56|34.36|34.63|34.43|34.55|34.35|16
1724200200000|2024-08-21 00:30:00|34.57|34.37|34.52|34.32|34.57|34.37|34.49|34.29|17
1724200500000|2024-08-21 00:35:00|34.53|34.33|34.59|34.39|34.59|34.39|34.52|34.32|15
1724200800000|2024-08-21 00:40:00|34.58|34.38|34.63|34.43|34.64|34.44|34.58|34.38|12
1724201100000|2024-08-21 00:45:00|34.64|34.44|34.63|34.43|34.64|34.44|34.63|34.43|12
1724201400000|2024-08-21 00:50:00|34.64|34.44|34.59|34.39|34.64|34.44|34.59|34.39|16
1724201700000|2024-08-21 00:55:00|34.6|34.4|34.54|34.34|34.6|34.4|34.53|34.33|11
1724202000000|2024-08-21 01:00:00|34.53|34.33|34.48|34.28|34.56|34.36|34.43|34.23|32
1724202300000|2024-08-21 01:05:00|34.49|34.29|34.5|34.3|34.51|34.31|34.49|34.29|35
1724202600000|2024-08-21 01:10:00|34.49|34.29|34.52|34.32|34.53|34.33|34.48|34.28|27
1724202900000|2024-08-21 01:15:00|34.53|34.33|34.51|34.31|34.53|34.33|34.51|34.31|21
1724203200000|2024-08-21 01:20:00|34.5|34.3|34.45|34.25|34.51|34.31|34.36|34.16|62
1724203500000|2024-08-21 01:25:00|34.46|34.26|34.52|34.32|34.52|34.32|34.46|34.26|31
1724203800000|2024-08-21 01:30:00|34.51|34.31|34.51|34.31|34.52|34.32|34.49|34.29|15
1724204100000|2024-08-21 01:35:00|34.5|34.3|34.47|34.27|34.51|34.31|34.45|34.25|23
1724204400000|2024-08-21 01:40:00|34.48|34.28|34.48|34.28|34.49|34.29|34.44|34.24|15
1724204700000|2024-08-21 01:45:00|34.49|34.29|34.52|34.32|34.54|34.34|34.48|34.28|22
1724205000000|2024-08-21 01:50:00|34.5|34.3|34.52|34.32|34.52|34.32|34.49|34.29|5
1724205300000|2024-08-21 01:55:00|34.51|34.31|34.52|34.32|34.52|34.32|34.5|34.3|4
1724205600000|2024-08-21 02:00:00|34.56|34.36|34.59|34.39|34.62|34.42|34.56|34.36|22
1724205900000|2024-08-21 02:05:00|34.58|34.38|34.61|34.41|34.62|34.42|34.58|34.38|10
1724206200000|2024-08-21 02:10:00|34.62|34.42|34.6|34.4|34.63|34.43|34.59|34.39|23
1724206500000|2024-08-21 02:15:00|34.61|34.41|34.57|34.37|34.61|34.41|34.57|34.37|39
1724206800000|2024-08-21 02:20:00|34.58|34.38|34.58|34.38|34.58|34.38|34.56|34.36|19
1724207100000|2024-08-21 02:25:00|34.57|34.37|34.55|34.35|34.58|34.38|34.54|34.34|13
1724207400000|2024-08-21 02:30:00|34.56|34.36|34.61|34.41|34.62|34.42|34.56|34.36|15
1724207700000|2024-08-21 02:35:00|34.62|34.42|34.59|34.39|34.63|34.43|34.58|34.38|22
1724208000000|2024-08-21 02:40:00|34.6|34.4|34.65|34.45|34.65|34.45|34.59|34.39|10
1724208300000|2024-08-21 02:45:00|34.64|34.44|34.69|34.49|34.69|34.49|34.64|34.44|16
1724208600000|2024-08-21 02:50:00|34.7|34.5|34.7|34.5|34.73|34.53|34.7|34.5|9
1724208900000|2024-08-21 02:55:00|34.69|34.49|34.68|34.48|34.7|34.5|34.68|34.48|6
1724209200000|2024-08-21 03:00:00|34.67|34.47|34.72|34.52|34.72|34.52|34.67|34.47|12
1724209500000|2024-08-21 03:05:00|34.73|34.53|34.76|34.56|34.76|34.56|34.72|34.52|26
1724209800000|2024-08-21 03:10:00|34.77|34.57|34.78|34.58|34.78|34.58|34.77|34.57|110
1724210100000|2024-08-21 03:15:00|34.77|34.57|34.79|34.59|34.79|34.59|34.77|34.57|43
1724210400000|2024-08-21 03:20:00|34.78|34.58|34.79|34.59|34.8|34.6|34.77|34.57|20
1724210700000|2024-08-21 03:25:00|34.8|34.6|34.8|34.6|34.84|34.64|34.8|34.6|15
1724211300000|2024-08-21 03:35:00|34.79|34.59|34.76|34.56|34.8|34.6|34.76|34.56|14
1724211600000|2024-08-21 03:40:00|34.77|34.57|34.81|34.61|34.83|34.63|34.77|34.57|9
1724211900000|2024-08-21 03:45:00|34.8|34.6|34.82|34.62|34.82|34.62|34.8|34.6|15
1724212200000|2024-08-21 03:50:00|34.81|34.61|34.93|34.73|34.95|34.75|34.81|34.61|59
1724212500000|2024-08-21 03:55:00|34.94|34.74|35|34.8|35|34.8|34.94|34.74|32
1724212800000|2024-08-21 04:00:00|35.01|34.81|35.05|34.85|35.07|34.87|35.01|34.81|10
1724213100000|2024-08-21 04:05:00|35.06|34.86|35.1|34.9|35.1|34.9|35.06|34.86|13
1724213400000|2024-08-21 04:10:00|35.09|34.89|35.1|34.9|35.1|34.9|35.09|34.89|20
1724213700000|2024-08-21 04:15:00|35.11|34.91|35.12|34.92|35.12|34.92|35.05|34.85|15
1724214000000|2024-08-21 04:20:00|35.13|34.93|35.16|34.96|35.16|34.96|35.13|34.93|18
1724214300000|2024-08-21 04:25:00|35.17|34.97|35.21|35.01|35.22|35.02|35.17|34.97|12
1724214600000|2024-08-21 04:30:00|35.22|35.02|35.37|35.17|35.38|35.18|35.22|35.02|40
1724214900000|2024-08-21 04:35:00|35.38|35.18|35.42|35.22|35.43|35.23|35.37|35.17|20
1724215200000|2024-08-21 04:40:00|35.43|35.23|35.44|35.24|35.48|35.28|35.39|35.19|77
1724215500000|2024-08-21 04:45:00|35.45|35.25|35.54|35.34|35.54|35.34|35.45|35.25|17
1724215800000|2024-08-21 04:50:00|35.55|35.35|35.66|35.46|35.69|35.49|35.54|35.34|38
1724216100000|2024-08-21 04:55:00|35.65|35.45|35.85|35.65|36.05|35.85|35.65|35.45|94
1724216400000|2024-08-21 05:00:00|35.86|35.66|35.63|35.43|35.91|35.71|35.61|35.41|130
1724216700000|2024-08-21 05:05:00|35.61|35.41|35.77|35.57|35.85|35.65|35.6|35.4|86
1724217000000|2024-08-21 05:10:00|35.78|35.58|35.7|35.5|35.78|35.58|35.7|35.5|27
1724217300000|2024-08-21 05:15:00|35.71|35.51|35.72|35.52|35.82|35.62|35.7|35.5|42
1724217600000|2024-08-21 05:20:00|35.71|35.51|35.65|35.45|35.71|35.51|35.65|35.45|9
1724217900000|2024-08-21 05:25:00|35.66|35.46|35.52|35.32|35.66|35.46|35.52|35.32|28
1724218200000|2024-08-21 05:30:00|35.51|35.31|35.6|35.4|35.6|35.4|35.51|35.31|17
1724218500000|2024-08-21 05:35:00|35.61|35.41|35.62|35.42|35.65|35.45|35.6|35.4|9
1724218800000|2024-08-21 05:40:00|35.63|35.43|35.65|35.45|35.66|35.46|35.61|35.41|11
1724219100000|2024-08-21 05:45:00|35.62|35.42|35.7|35.5|35.7|35.5|35.61|35.41|27
1724219400000|2024-08-21 05:50:00|35.72|35.52|35.71|35.51|35.8|35.6|35.7|35.5|36
1724219700000|2024-08-21 05:55:00|35.7|35.5|35.73|35.53|35.76|35.56|35.67|35.47|18
1724220000000|2024-08-21 06:00:00|35.74|35.54|35.8|35.6|35.81|35.61|35.74|35.54|39
1724220300000|2024-08-21 06:05:00|35.81|35.61|35.91|35.71|35.93|35.73|35.81|35.61|30
1724220600000|2024-08-21 06:10:00|35.9|35.7|35.88|35.68|35.9|35.7|35.85|35.65|19
1724220900000|2024-08-21 06:15:00|36|35.8|36.03|35.83|36.03|35.83|35.98|35.78|10
1724221200000|2024-08-21 06:20:00|36.04|35.84|36.07|35.87|36.07|35.87|36.03|35.83|17
1724221500000|2024-08-21 06:25:00|36.08|35.88|36.07|35.87|36.08|35.88|36.02|35.82|23
1724221800000|2024-08-21 06:30:00|36.08|35.88|36.1|35.9|36.1|35.9|36.04|35.84|77
1724222100000|2024-08-21 06:35:00|36.09|35.89|36.14|35.94|36.15|35.95|36.08|35.88|35
1724222400000|2024-08-21 06:40:00|36.15|35.95|36.11|35.91|36.15|35.95|36.07|35.87|22
1724222700000|2024-08-21 06:45:00|36.12|35.92|35.93|35.73|36.14|35.94|35.93|35.73|72
1724223000000|2024-08-21 06:50:00|35.92|35.72|35.85|35.65|35.93|35.73|35.85|35.65|44
1724223300000|2024-08-21 06:55:00|35.86|35.66|35.87|35.67|35.87|35.67|35.85|35.65|20
1724223600000|2024-08-21 07:00:00|35.89|35.69|35.84|35.64|35.9|35.7|35.84|35.64|12
1724223900000|2024-08-21 07:05:00|35.85|35.65|35.85|35.65|35.85|35.65|35.84|35.64|3
1724224200000|2024-08-21 07:10:00|35.84|35.64|35.87|35.67|35.9|35.7|35.84|35.64|13
1724224500000|2024-08-21 07:15:00|35.88|35.68|35.84|35.64|35.93|35.73|35.84|35.64|29
1724224800000|2024-08-21 07:20:00|35.86|35.66|35.87|35.67|35.9|35.7|35.82|35.62|91
1724225100000|2024-08-21 07:25:00|35.86|35.66|35.87|35.67|35.9|35.7|35.85|35.65|63
1724225400000|2024-08-21 07:30:00|35.86|35.66|35.85|35.65|35.88|35.68|35.84|35.64|65
1724225700000|2024-08-21 07:35:00|35.86|35.66|35.85|35.65|35.87|35.67|35.81|35.61|33
1724226000000|2024-08-21 07:40:00|35.84|35.64|35.84|35.64|35.85|35.65|35.83|35.63|8
1724226300000|2024-08-21 07:45:00|35.82|35.62|35.85|35.65|35.85|35.65|35.81|35.61|102
1724226600000|2024-08-21 07:50:00|35.84|35.64|35.88|35.68|35.89|35.69|35.83|35.63|17
1724226900000|2024-08-21 07:55:00|35.89|35.69|36|35.8|36|35.8|35.89|35.69|59
1724227200000|2024-08-21 08:00:00|36.01|35.81|36.02|35.82|36.11|35.91|36.01|35.81|119
1724227500000|2024-08-21 08:05:00|36.03|35.83|36.01|35.81|36.11|35.91|35.96|35.76|49
1724227800000|2024-08-21 08:10:00|36.02|35.82|35.99|35.79|36.05|35.85|35.95|35.75|42
1724228100000|2024-08-21 08:15:00|35.98|35.78|35.64|35.44|35.98|35.78|35.63|35.43|90
1724228400000|2024-08-21 08:20:00|35.63|35.43|35.57|35.37|35.67|35.47|35.57|35.37|25
1724228700000|2024-08-21 08:25:00|35.6|35.4|35.61|35.41|35.61|35.41|35.55|35.35|50
1724229000000|2024-08-21 08:30:00|35.6|35.4|35.59|35.39|35.61|35.41|35.58|35.38|14
1724229300000|2024-08-21 08:35:00|35.6|35.4|35.59|35.39|35.7|35.5|35.59|35.39|135
1724229600000|2024-08-21 08:40:00|35.58|35.38|35.62|35.42|35.62|35.42|35.51|35.31|59
1724229900000|2024-08-21 08:45:00|35.63|35.43|35.52|35.32|35.63|35.43|35.5|35.3|20
1724230200000|2024-08-21 08:50:00|35.51|35.31|35.37|35.17|35.51|35.31|35.37|35.17|37
1724230500000|2024-08-21 08:55:00|35.38|35.18|35.44|35.24|35.49|35.29|35.37|35.17|21
1724230800000|2024-08-21 09:00:00|35.43|35.23|35.4|35.2|35.49|35.29|35.36|35.16|35
1724231100000|2024-08-21 09:05:00|35.41|35.21|35.45|35.25|35.46|35.26|35.35|35.15|43
1724231400000|2024-08-21 09:10:00|35.43|35.23|35.31|35.11|35.43|35.23|35.31|35.11|32
1724231700000|2024-08-21 09:15:00|35.32|35.12|35.24|35.04|35.36|35.16|35.18|34.98|48
1724232000000|2024-08-21 09:20:00|35.23|35.03|35.29|35.09|35.3|35.1|35.18|34.98|18
1724232300000|2024-08-21 09:25:00|35.28|35.08|35.23|35.03|35.29|35.09|35.23|35.03|19
1724232600000|2024-08-21 09:30:00|35.22|35.02|35.23|35.03|35.24|35.04|35.2|35|50
1724232900000|2024-08-21 09:35:00|35.24|35.04|35.25|35.05|35.3|35.1|35.23|35.03|27
1724233200000|2024-08-21 09:40:00|35.24|35.04|35.21|35.01|35.25|35.05|35.21|35.01|19
1724233500000|2024-08-21 09:45:00|35.2|35|35.29|35.09|35.29|35.09|35.2|35|15
1724233800000|2024-08-21 09:50:00|35.3|35.1|35.32|35.12|35.33|35.13|35.25|35.05|61
1724234100000|2024-08-21 09:55:00|35.33|35.13|35.28|35.08|35.38|35.18|35.22|35.02|70
1724234400000|2024-08-21 10:00:00|35.29|35.09|35.27|35.07|35.29|35.09|35.24|35.04|14
1724234700000|2024-08-21 10:05:00|35.28|35.08|35.32|35.12|35.33|35.13|35.28|35.08|10
1724235000000|2024-08-21 10:10:00|35.34|35.14|35.35|35.15|35.38|35.18|35.34|35.14|10
1724235300000|2024-08-21 10:15:00|35.34|35.14|35.31|35.11|35.35|35.15|35.25|35.05|28
1724235600000|2024-08-21 10:20:00|35.3|35.1|35.28|35.08|35.3|35.1|35.28|35.08|3
1724235900000|2024-08-21 10:25:00|35.27|35.07|35.24|35.04|35.28|35.08|35.22|35.02|62
1724236200000|2024-08-21 10:30:00|35.26|35.06|35.22|35.02|35.26|35.06|35.22|35.02|38
1724236500000|2024-08-21 10:35:00|35.21|35.01|35.19|34.99|35.21|35.01|35.18|34.98|10
1724236800000|2024-08-21 10:40:00|35.18|34.98|35.19|34.99|35.19|34.99|35.18|34.98|2
1724237100000|2024-08-21 10:45:00|35.2|35|35.24|35.04|35.24|35.04|35.2|35|13
1724237400000|2024-08-21 10:50:00|35.25|35.05|35.25|35.05|35.28|35.08|35.25|35.05|9
1724237700000|2024-08-21 10:55:00|35.26|35.06|35.3|35.1|35.31|35.11|35.26|35.06|10
1724238000000|2024-08-21 11:00:00|35.29|35.09|35.28|35.08|35.31|35.11|35.27|35.07|28
1724238300000|2024-08-21 11:05:00|35.27|35.07|35.25|35.05|35.27|35.07|35.23|35.03|20
1724238600000|2024-08-21 11:10:00|35.24|35.04|35.24|35.04|35.27|35.07|35.21|35.01|25
1724238900000|2024-08-21 11:15:00|35.25|35.05|35.24|35.04|35.26|35.06|35.21|35.01|13
1724239200000|2024-08-21 11:20:00|35.23|35.03|35.22|35.02|35.23|35.03|35.21|35.01|8
1724239500000|2024-08-21 11:25:00|35.21|35.01|35.21|35.01|35.22|35.02|35.2|35|21
1724239800000|2024-08-21 11:30:00|35.23|35.03|35.26|35.06|35.27|35.07|35.22|35.02|12
1724240100000|2024-08-21 11:35:00|35.27|35.07|35.27|35.07|35.27|35.07|35.26|35.06|13
1724240400000|2024-08-21 11:40:00|35.28|35.08|35.18|34.98|35.29|35.09|35.16|34.96|49
1724240700000|2024-08-21 11:45:00|35.17|34.97|35.2|35|35.21|35.01|35.14|34.94|38
1724241000000|2024-08-21 11:50:00|35.19|34.99|35.24|35.04|35.24|35.04|35.18|34.98|72
1724241300000|2024-08-21 11:55:00|35.23|35.03|35.2|35|35.27|35.07|35.2|35|58
1724241600000|2024-08-21 12:00:00|35.21|35.01|35.24|35.04|35.25|35.05|35.19|34.99|97
1724241900000|2024-08-21 12:05:00|35.26|35.06|35.22|35.02|35.3|35.1|35.2|35|17
1724242200000|2024-08-21 12:10:00|35.21|35.01|35.25|35.05|35.25|35.05|35.16|34.96|33
1724242500000|2024-08-21 12:15:00|35.23|35.03|35.21|35.01|35.23|35.03|35.15|34.95|17
1724242800000|2024-08-21 12:20:00|35.2|35|35.27|35.07|35.28|35.08|35.17|34.97|46
1724243100000|2024-08-21 12:25:00|35.26|35.06|35.3|35.1|35.3|35.1|35.24|35.04|17
1724243400000|2024-08-21 12:30:00|35.29|35.09|35.38|35.18|35.41|35.21|35.29|35.09|33
1724243700000|2024-08-21 12:35:00|35.37|35.17|35.28|35.08|35.37|35.17|35.28|35.08|20
1724244000000|2024-08-21 12:40:00|35.29|35.09|35.39|35.19|35.39|35.19|35.29|35.09|12
1724244300000|2024-08-21 12:45:00|35.38|35.18|35.37|35.17|35.4|35.2|35.35|35.15|20
1724244600000|2024-08-21 12:50:00|35.36|35.16|35.27|35.07|35.36|35.16|35.27|35.07|10
1724244900000|2024-08-21 12:55:00|35.29|35.09|35.3|35.1|35.33|35.13|35.29|35.09|8
1724245200000|2024-08-21 13:00:00|35.31|35.11|35.36|35.16|35.37|35.17|35.31|35.11|21
1724245500000|2024-08-21 13:05:00|35.37|35.17|35.33|35.13|35.4|35.2|35.33|35.13|21
1724245800000|2024-08-21 13:10:00|35.31|35.11|35.35|35.15|35.37|35.17|35.28|35.08|31
1724246100000|2024-08-21 13:15:00|35.36|35.16|35.46|35.26|35.46|35.26|35.36|35.16|16
1724246400000|2024-08-21 13:20:00|35.45|35.25|35.5|35.3|35.5|35.3|35.45|35.25|5
1724246700000|2024-08-21 13:25:00|35.51|35.31|35.49|35.29|35.53|35.33|35.47|35.27|23
1724247000000|2024-08-21 13:30:00|35.48|35.28|35.24|35.04|35.49|35.29|35.21|35.01|60
1724247300000|2024-08-21 13:35:00|35.25|35.05|35.31|35.11|35.33|35.13|35.24|35.04|73
1724247600000|2024-08-21 13:40:00|35.3|35.1|35.26|35.06|35.35|35.15|35.03|34.83|142
1724247900000|2024-08-21 13:45:00|35.25|35.05|35.27|35.07|35.27|35.07|35.18|34.98|109
1724248200000|2024-08-21 13:50:00|35.26|35.06|35.28|35.08|35.33|35.13|35.22|35.02|114
1724248500000|2024-08-21 13:55:00|35.29|35.09|35.6|35.4|35.66|35.46|35.29|35.09|133
1724248800000|2024-08-21 14:00:00|35.61|35.41|35.63|35.43|35.68|35.48|35.53|35.33|113
1724249100000|2024-08-21 14:05:00|35.65|35.45|35.79|35.59|35.8|35.6|35.65|35.45|67
1724249400000|2024-08-21 14:10:00|35.8|35.6|35.45|35.25|35.87|35.67|35.42|35.22|165
1724249700000|2024-08-21 14:15:00|35.44|35.24|35.45|35.25|35.6|35.4|35.25|35.05|229
1724250000000|2024-08-21 14:20:00|35.43|35.23|35.6|35.4|35.6|35.4|35.4|35.2|142
1724250300000|2024-08-21 14:25:00|35.59|35.39|35.6|35.4|35.61|35.41|35.53|35.33|91
1724250600000|2024-08-21 14:30:00|35.61|35.41|35.57|35.37|35.67|35.47|35.53|35.33|70
1724250900000|2024-08-21 14:35:00|35.56|35.36|35.61|35.41|35.69|35.49|35.49|35.29|159
1724251200000|2024-08-21 14:40:00|35.62|35.42|35.75|35.55|35.8|35.6|35.61|35.41|52
1724251500000|2024-08-21 14:45:00|35.74|35.54|35.6|35.4|35.74|35.54|35.56|35.36|70
1724251800000|2024-08-21 14:50:00|35.59|35.39|35.35|35.15|35.6|35.4|35.31|35.11|102
1724252100000|2024-08-21 14:55:00|35.34|35.14|35.53|35.33|35.55|35.35|35.33|35.13|76
1724252400000|2024-08-21 15:00:00|35.52|35.32|35.52|35.32|35.52|35.32|35.52|35.32|1
1724252700000|2024-08-21 15:05:00|35.54|35.34|35.55|35.35|35.56|35.36|35.46|35.26|32
1724253000000|2024-08-21 15:10:00|35.56|35.36|35.82|35.62|35.82|35.62|35.56|35.36|88
1724253300000|2024-08-21 15:15:00|35.81|35.61|35.82|35.62|35.89|35.69|35.77|35.57|95
1724253600000|2024-08-21 15:20:00|35.81|35.61|35.86|35.66|35.87|35.67|35.8|35.6|56
1724253900000|2024-08-21 15:25:00|35.85|35.65|35.87|35.67|35.88|35.68|35.84|35.64|61
1724254200000|2024-08-21 15:30:00|35.88|35.68|35.82|35.62|35.93|35.73|35.82|35.62|39
1724254500000|2024-08-21 15:35:00|35.83|35.63|35.86|35.66|35.9|35.7|35.83|35.63|31
1724254800000|2024-08-21 15:40:00|35.87|35.67|35.91|35.71|35.91|35.71|35.86|35.66|46
1724255100000|2024-08-21 15:45:00|35.9|35.7|35.94|35.74|35.95|35.75|35.9|35.7|73
1724255400000|2024-08-21 15:50:00|35.93|35.73|35.97|35.77|35.97|35.77|35.91|35.71|57
1724255700000|2024-08-21 15:55:00|35.96|35.76|35.88|35.68|35.97|35.77|35.85|35.65|59
1724256000000|2024-08-21 16:00:00|35.87|35.67|35.77|35.57|35.9|35.7|35.77|35.57|108
1724256300000|2024-08-21 16:05:00|35.78|35.58|35.9|35.7|35.9|35.7|35.78|35.58|64
1724256600000|2024-08-21 16:10:00|35.89|35.69|35.93|35.73|35.95|35.75|35.89|35.69|40
1724256900000|2024-08-21 16:15:00|35.92|35.72|35.95|35.75|35.95|35.75|35.86|35.66|63
1724257200000|2024-08-21 16:20:00|35.96|35.76|36.07|35.87|36.07|35.87|35.96|35.76|45
1724257500000|2024-08-21 16:25:00|36.06|35.86|35.99|35.79|36.07|35.87|35.96|35.76|64
1724257800000|2024-08-21 16:30:00|36|35.8|36.03|35.83|36.04|35.84|36|35.8|28
1724258100000|2024-08-21 16:35:00|36.04|35.84|36.01|35.81|36.04|35.84|36.01|35.81|18
1724258400000|2024-08-21 16:40:00|36.02|35.82|36.07|35.87|36.09|35.89|36.02|35.82|12
1724258700000|2024-08-21 16:45:00|36.06|35.86|36.05|35.85|36.13|35.93|36.03|35.83|77
1724259000000|2024-08-21 16:50:00|36.04|35.84|36.11|35.91|36.11|35.91|36.03|35.83|49
1724259300000|2024-08-21 16:55:00|36.12|35.92|36.42|36.22|36.44|36.24|36.1|35.9|61
1724259600000|2024-08-21 17:00:00|36.43|36.23|36.46|36.26|36.69|36.49|36.36|36.16|165
1724259900000|2024-08-21 17:05:00|36.47|36.27|36.72|36.52|36.76|36.56|36.38|36.18|188
1724260200000|2024-08-21 17:10:00|36.73|36.53|36.96|36.76|36.99|36.79|36.7|36.5|79
1724260500000|2024-08-21 17:15:00|36.97|36.77|36.84|36.64|36.98|36.78|36.83|36.63|94
1724260800000|2024-08-21 17:20:00|36.85|36.65|36.81|36.61|36.92|36.72|36.81|36.61|61
1724261100000|2024-08-21 17:25:00|36.8|36.6|36.91|36.71|36.93|36.73|36.78|36.58|93
1724261400000|2024-08-21 17:30:00|36.92|36.72|37|36.8|37.04|36.84|36.92|36.72|56
1724261700000|2024-08-21 17:35:00|36.99|36.79|37.21|37.01|37.26|37.06|36.95|36.75|105
1724262000000|2024-08-21 17:40:00|37.22|37.02|37.28|37.08|37.38|37.18|37.21|37.01|271
1724262300000|2024-08-21 17:45:00|37.29|37.09|37.37|37.17|37.5|37.3|37.29|37.09|102
1724262600000|2024-08-21 17:50:00|37.36|37.16|37.35|37.15|37.43|37.23|37.34|37.14|47
1724262900000|2024-08-21 17:55:00|37.36|37.16|37.45|37.25|37.45|37.25|37.32|37.12|34
1724263200000|2024-08-21 18:00:00|37.46|37.26|37.31|37.11|37.51|37.31|37.22|37.02|97
1724263500000|2024-08-21 18:05:00|37.32|37.12|37.34|37.14|37.39|37.19|37.27|37.07|123
1724263800000|2024-08-21 18:10:00|37.33|37.13|37.25|37.05|37.36|37.16|37.23|37.03|88
1724264100000|2024-08-21 18:15:00|37.24|37.04|37.23|37.03|37.25|37.05|37.14|36.94|47
1724264400000|2024-08-21 18:20:00|37.24|37.04|37.18|36.98|37.25|37.05|37.18|36.98|89
1724264700000|2024-08-21 18:25:00|37.19|36.99|37.19|36.99|37.2|37|37.19|36.99|7
1724265000000|2024-08-21 18:30:00|37.2|37|37.53|37.33|37.58|37.38|37.19|36.99|212
1724265300000|2024-08-21 18:35:00|37.52|37.32|37.33|37.13|37.52|37.32|37.33|37.13|94
1724265600000|2024-08-21 18:40:00|37.32|37.12|37.26|37.06|37.37|37.17|37.22|37.02|70
1724265900000|2024-08-21 18:45:00|37.27|37.07|37.3|37.1|37.36|37.16|37.23|37.03|59
1724266200000|2024-08-21 18:50:00|37.29|37.09|37.45|37.25|37.46|37.26|37.29|37.09|56
1724266500000|2024-08-21 18:55:00|37.46|37.26|37.46|37.26|37.49|37.29|37.45|37.25|37
1724266800000|2024-08-21 19:00:00|37.45|37.25|37.38|37.18|37.49|37.29|37.38|37.18|63
1724267100000|2024-08-21 19:05:00|37.37|37.17|37.52|37.32|37.53|37.33|37.35|37.15|81
1724267400000|2024-08-21 19:10:00|37.53|37.33|37.56|37.36|37.6|37.4|37.52|37.32|51
1724267700000|2024-08-21 19:15:00|37.55|37.35|37.5|37.3|37.63|37.43|37.5|37.3|82
1724268000000|2024-08-21 19:20:00|37.51|37.31|37.55|37.35|37.55|37.35|37.48|37.28|79
1724268300000|2024-08-21 19:25:00|37.57|37.37|37.66|37.46|37.67|37.47|37.55|37.35|44
1724268600000|2024-08-21 19:30:00|37.67|37.47|37.69|37.49|37.7|37.5|37.65|37.45|39
1724268900000|2024-08-21 19:35:00|37.7|37.5|37.66|37.46|37.77|37.57|37.66|37.46|101
1724269200000|2024-08-21 19:40:00|37.67|37.47|37.68|37.48|37.69|37.49|37.63|37.43|22
1724269500000|2024-08-21 19:45:00|37.71|37.51|37.78|37.58|37.79|37.59|37.71|37.51|14
1724269800000|2024-08-21 19:50:00|37.76|37.56|37.82|37.62|37.84|37.64|37.73|37.53|50
1724270100000|2024-08-21 19:55:00|37.83|37.63|37.77|37.57|37.85|37.65|37.74|37.54|83
1724270400000|2024-08-21 20:00:00|37.78|37.58|37.59|37.39|37.8|37.6|37.59|37.39|120
1724270700000|2024-08-21 20:05:00|37.6|37.4|37.49|37.29|37.61|37.41|37.49|37.29|119
1724271000000|2024-08-21 20:10:00|37.5|37.3|37.53|37.33|37.56|37.36|37.49|37.29|76
1724271300000|2024-08-21 20:15:00|37.54|37.34|37.45|37.25|37.55|37.35|37.44|37.24|136
1724271600000|2024-08-21 20:20:00|37.44|37.24|37.34|37.14|37.47|37.27|37.31|37.11|111
1724271900000|2024-08-21 20:25:00|37.35|37.15|37.24|37.04|37.38|37.18|37.23|37.03|36
1724272200000|2024-08-21 20:30:00|37.25|37.05|37.22|37.02|37.27|37.07|37.18|36.98|37
1724272500000|2024-08-21 20:35:00|37.23|37.03|37.16|36.96|37.24|37.04|37.09|36.89|49
1724272800000|2024-08-21 20:40:00|37.17|36.97|37.04|36.84|37.22|37.02|37.04|36.84|41
1724273100000|2024-08-21 20:45:00|37.03|36.83|36.98|36.78|37.03|36.83|36.96|36.76|21
1724273400000|2024-08-21 20:50:00|36.97|36.77|36.89|36.69|36.98|36.78|36.87|36.67|47
1724273700000|2024-08-21 20:55:00|36.9|36.7|37.03|36.83|37.05|36.85|36.84|36.64|68
1724274000000|2024-08-21 21:00:00|37.04|36.84|37.08|36.88|37.14|36.94|37.04|36.84|39
1724274300000|2024-08-21 21:05:00|37.07|36.87|37.14|36.94|37.14|36.94|37.04|36.84|62
1724274600000|2024-08-21 21:10:00|37.13|36.93|37.02|36.82|37.14|36.94|37.02|36.82|66
1724274900000|2024-08-21 21:15:00|37.03|36.83|37.02|36.82|37.06|36.86|36.96|36.76|56
1724275200000|2024-08-21 21:20:00|37.03|36.83|37.12|36.92|37.17|36.97|37.03|36.83|66
1724275500000|2024-08-21 21:25:00|37.11|36.91|37.15|36.95|37.15|36.95|37.11|36.91|25
1724275800000|2024-08-21 21:30:00|37.16|36.96|37.18|36.98|37.31|37.11|37.16|36.96|36
1724276100000|2024-08-21 21:35:00|37.19|36.99|37.12|36.92|37.19|36.99|37.12|36.92|25
1724276400000|2024-08-21 21:40:00|37.11|36.91|37.01|36.81|37.12|36.92|37|36.8|37
1724276700000|2024-08-21 21:45:00|37.02|36.82|37.07|36.87|37.07|36.87|37.02|36.82|32
1724277000000|2024-08-21 21:50:00|37.06|36.86|37.11|36.91|37.11|36.91|37.06|36.86|6
1724277300000|2024-08-21 21:55:00|37.12|36.92|37.08|36.88|37.12|36.92|37.08|36.88|13
1724277600000|2024-08-21 22:00:00|37.09|36.89|37.06|36.86|37.11|36.91|37.06|36.86|10
1724277900000|2024-08-21 22:05:00|37.05|36.85|36.99|36.79|37.05|36.85|36.99|36.79|9
1724278200000|2024-08-21 22:10:00|37|36.8|36.98|36.78|37|36.8|36.95|36.75|9
1724278500000|2024-08-21 22:15:00|36.99|36.79|37|36.8|37|36.8|36.9|36.7|31
1724278800000|2024-08-21 22:20:00|37.01|36.81|37.03|36.83|37.04|36.84|36.99|36.79|29
1724279100000|2024-08-21 22:25:00|37.04|36.84|37.04|36.84|37.05|36.85|37.04|36.84|3
1724279400000|2024-08-21 22:30:00|37.05|36.85|37.04|36.84|37.05|36.85|37.04|36.84|2
1724279700000|2024-08-21 22:35:00|37.05|36.85|37.01|36.81|37.05|36.85|36.99|36.79|31
1724280000000|2024-08-21 22:40:00|37.02|36.82|37.04|36.84|37.05|36.85|36.98|36.78|17
1724280300000|2024-08-21 22:45:00|37.05|36.85|37.07|36.87|37.09|36.89|37.04|36.84|30
1724280600000|2024-08-21 22:50:00|37.06|36.86|37.1|36.9|37.11|36.91|37.05|36.85|13
1724280900000|2024-08-21 22:55:00|37.11|36.91|37.07|36.87|37.12|36.92|37.07|36.87|15
1724281200000|2024-08-21 23:00:00|37.06|36.86|37.01|36.81|37.08|36.88|37|36.8|28
1724281500000|2024-08-21 23:05:00|37|36.8|37.04|36.84|37.04|36.84|36.96|36.76|17
1724281800000|2024-08-21 23:10:00|37.05|36.85|37.07|36.87|37.08|36.88|37.05|36.85|8
1724282100000|2024-08-21 23:15:00|37.08|36.88|37.05|36.85|37.09|36.89|37.05|36.85|5
1724282400000|2024-08-21 23:20:00|37.06|36.86|37|36.8|37.06|36.86|37|36.8|8
1724282700000|2024-08-21 23:25:00|36.99|36.79|37.01|36.81|37.02|36.82|36.99|36.79|10
1724283000000|2024-08-21 23:30:00|37.02|36.82|36.95|36.75|37.02|36.82|36.94|36.74|10
1724283300000|2024-08-21 23:35:00|36.96|36.76|36.94|36.74|36.96|36.76|36.9|36.7|17
1724283600000|2024-08-21 23:40:00|36.95|36.75|36.96|36.76|36.96|36.76|36.93|36.73|8
1724283900000|2024-08-21 23:45:00|36.95|36.75|36.98|36.78|36.98|36.78|36.94|36.74|8
1724284200000|2024-08-21 23:50:00|36.99|36.79|37.01|36.81|37.06|36.86|36.98|36.78|37
1724284500000|2024-08-21 23:55:00|37.02|36.82|37|36.8|37.03|36.83|36.99|36.79|7
1724284800000|2024-08-22 00:00:00|36.99|36.79|37.03|36.83|37.06|36.86|36.99|36.79|20
1724285100000|2024-08-22 00:05:00|37.04|36.84|37.07|36.87|37.08|36.88|37.01|36.81|25
1724285400000|2024-08-22 00:10:00|37.08|36.88|37.08|36.88|37.11|36.91|37.06|36.86|36
1724285700000|2024-08-22 00:15:00|37.09|36.89|37.09|36.89|37.1|36.9|37.06|36.86|8
1724286000000|2024-08-22 00:20:00|37.08|36.88|37.1|36.9|37.12|36.92|37.08|36.88|12
1724286300000|2024-08-22 00:25:00|37.09|36.89|37.13|36.93|37.13|36.93|37.06|36.86|21
1724286600000|2024-08-22 00:30:00|37.14|36.94|37.17|36.97|37.18|36.98|37.1|36.9|22
1724286900000|2024-08-22 00:35:00|37.16|36.96|37.22|37.02|37.25|37.05|37.15|36.95|28
1724287200000|2024-08-22 00:40:00|37.23|37.03|37.24|37.04|37.27|37.07|37.22|37.02|23
1724287500000|2024-08-22 00:45:00|37.25|37.05|37.14|36.94|37.25|37.05|37.13|36.93|33
1724287800000|2024-08-22 00:50:00|37.15|36.95|37.1|36.9|37.15|36.95|37.09|36.89|11
1724288100000|2024-08-22 00:55:00|37.11|36.91|37.07|36.87|37.11|36.91|37.07|36.87|6
1724288400000|2024-08-22 01:00:00|37.08|36.88|37.1|36.9|37.11|36.91|37.04|36.84|40
1724288700000|2024-08-22 01:05:00|37.11|36.91|37.22|37.02|37.22|37.02|37.11|36.91|21
1724289000000|2024-08-22 01:10:00|37.21|37.01|37.27|37.07|37.28|37.08|37.2|37|34
1724289300000|2024-08-22 01:15:00|37.28|37.08|37.43|37.23|37.47|37.27|37.28|37.08|39
1724289600000|2024-08-22 01:20:00|37.42|37.22|37.44|37.24|37.46|37.26|37.38|37.18|63
1724289900000|2024-08-22 01:25:00|37.43|37.23|37.44|37.24|37.45|37.25|37.4|37.2|12
1724290200000|2024-08-22 01:30:00|37.45|37.25|37.45|37.25|37.53|37.33|37.44|37.24|18
1724290500000|2024-08-22 01:35:00|37.44|37.24|37.51|37.31|37.51|37.31|37.39|37.19|28
1724290800000|2024-08-22 01:40:00|37.5|37.3|37.44|37.24|37.52|37.32|37.41|37.21|35
1724291100000|2024-08-22 01:45:00|37.43|37.23|37.46|37.26|37.46|37.26|37.37|37.17|43
1724291400000|2024-08-22 01:50:00|37.45|37.25|37.39|37.19|37.46|37.26|37.39|37.19|33
1724291700000|2024-08-22 01:55:00|37.38|37.18|37.43|37.23|37.45|37.25|37.37|37.17|26
1724292000000|2024-08-22 02:00:00|37.42|37.22|37.31|37.11|37.43|37.23|37.29|37.09|78
1724292300000|2024-08-22 02:05:00|37.3|37.1|37.25|37.05|37.31|37.11|37.25|37.05|42
1724292600000|2024-08-22 02:10:00|37.24|37.04|37.24|37.04|37.28|37.08|37.24|37.04|11
1724292900000|2024-08-22 02:15:00|37.25|37.05|37.23|37.03|37.28|37.08|37.23|37.03|11
1724293200000|2024-08-22 02:20:00|37.21|37.01|37.23|37.03|37.25|37.05|37.21|37.01|45
1724293500000|2024-08-22 02:25:00|37.22|37.02|37.2|37|37.23|37.03|37.19|36.99|23
1724293800000|2024-08-22 02:30:00|37.17|36.97|37.2|37|37.23|37.03|37.16|36.96|28
1724294100000|2024-08-22 02:35:00|37.21|37.01|37.18|36.98|37.22|37.02|37.15|36.95|17
1724294400000|2024-08-22 02:40:00|37.17|36.97|37.03|36.83|37.17|36.97|37.03|36.83|18
1724294700000|2024-08-22 02:45:00|37.04|36.84|36.95|36.75|37.04|36.84|36.92|36.72|45
1724295000000|2024-08-22 02:50:00|36.96|36.76|36.74|36.54|36.97|36.77|36.66|36.46|97
1724295300000|2024-08-22 02:55:00|36.73|36.53|36.93|36.73|36.99|36.79|36.72|36.52|129
1724295600000|2024-08-22 03:00:00|36.94|36.74|36.89|36.69|36.94|36.74|36.85|36.65|25
1724295900000|2024-08-22 03:05:00|36.9|36.7|36.96|36.76|36.96|36.76|36.9|36.7|55
1724296200000|2024-08-22 03:10:00|36.97|36.77|37.01|36.81|37.01|36.81|36.95|36.75|70
1724296500000|2024-08-22 03:15:00|37|36.8|36.95|36.75|37.01|36.81|36.95|36.75|68
1724296800000|2024-08-22 03:20:00|36.94|36.74|36.91|36.71|36.98|36.78|36.89|36.69|18
1724297100000|2024-08-22 03:25:00|36.9|36.7|36.99|36.79|37|36.8|36.9|36.7|15
1724297400000|2024-08-22 03:30:00|37.02|36.82|36.96|36.76|37.04|36.84|36.96|36.76|13
1724297700000|2024-08-22 03:35:00|36.98|36.78|36.98|36.78|36.98|36.78|36.93|36.73|10
1724298000000|2024-08-22 03:40:00|36.99|36.79|36.97|36.77|36.99|36.79|36.95|36.75|85
1724298300000|2024-08-22 03:45:00|36.96|36.76|36.98|36.78|36.99|36.79|36.93|36.73|23
1724298600000|2024-08-22 03:50:00|36.99|36.79|37.02|36.82|37.02|36.82|36.99|36.79|6
1724298900000|2024-08-22 03:55:00|37.03|36.83|37.04|36.84|37.1|36.9|37.03|36.83|62
1724299200000|2024-08-22 04:00:00|37.05|36.85|37|36.8|37.06|36.86|36.99|36.79|49
1724299500000|2024-08-22 04:05:00|36.99|36.79|37.02|36.82|37.04|36.84|36.99|36.79|52
1724299800000|2024-08-22 04:10:00|37.03|36.83|37.07|36.87|37.07|36.87|37.01|36.81|93
1724300100000|2024-08-22 04:15:00|37.06|36.86|37.03|36.83|37.06|36.86|37.03|36.83|12
1724300400000|2024-08-22 04:20:00|36.99|36.79|36.92|36.72|36.99|36.79|36.92|36.72|8
1724300700000|2024-08-22 04:25:00|36.93|36.73|36.94|36.74|36.96|36.76|36.93|36.73|14
1724301000000|2024-08-22 04:30:00|36.93|36.73|36.94|36.74|36.94|36.74|36.9|36.7|8
1724301300000|2024-08-22 04:35:00|36.93|36.73|36.92|36.72|36.94|36.74|36.91|36.71|16
1724301600000|2024-08-22 04:40:00|36.91|36.71|36.94|36.74|36.95|36.75|36.91|36.71|16
1724301900000|2024-08-22 04:45:00|36.95|36.75|36.97|36.77|36.98|36.78|36.94|36.74|37
1724302200000|2024-08-22 04:50:00|36.96|36.76|36.97|36.77|36.98|36.78|36.96|36.76|19
1724302500000|2024-08-22 04:55:00|36.95|36.75|37|36.8|37|36.8|36.95|36.75|12
1724302800000|2024-08-22 05:00:00|36.99|36.79|36.94|36.74|37|36.8|36.93|36.73|108
1724303100000|2024-08-22 05:05:00|36.93|36.73|36.88|36.68|36.94|36.74|36.88|36.68|78
1724303400000|2024-08-22 05:10:00|36.87|36.67|36.75|36.55|36.89|36.69|36.75|36.55|23
1724303700000|2024-08-22 05:15:00|36.76|36.56|36.74|36.54|36.83|36.63|36.71|36.51|23
1724304000000|2024-08-22 05:20:00|36.73|36.53|36.75|36.55|36.76|36.56|36.71|36.51|22
1724304300000|2024-08-22 05:25:00|36.76|36.56|36.76|36.56|36.76|36.56|36.74|36.54|19
1724304600000|2024-08-22 05:30:00|36.75|36.55|36.7|36.5|36.76|36.56|36.7|36.5|95
1724304900000|2024-08-22 05:35:00|36.69|36.49|36.7|36.5|36.71|36.51|36.64|36.44|68
1724305200000|2024-08-22 05:40:00|36.71|36.51|36.64|36.44|36.71|36.51|36.64|36.44|7
1724305500000|2024-08-22 05:45:00|36.65|36.45|36.7|36.5|36.7|36.5|36.63|36.43|17
1724305800000|2024-08-22 05:50:00|36.71|36.51|36.7|36.5|36.71|36.51|36.7|36.5|2
1724306100000|2024-08-22 05:55:00|36.69|36.49|36.7|36.5|36.7|36.5|36.68|36.48|86
1724306400000|2024-08-22 06:00:00|36.69|36.49|36.72|36.52|36.72|36.52|36.67|36.47|60
1724306700000|2024-08-22 06:05:00|36.71|36.51|36.73|36.53|36.74|36.54|36.7|36.5|49
1724307000000|2024-08-22 06:10:00|36.72|36.52|36.63|36.43|36.73|36.53|36.62|36.42|30
1724307300000|2024-08-22 06:15:00|36.6|36.4|36.6|36.4|36.61|36.41|36.6|36.4|25
1724307600000|2024-08-22 06:20:00|36.61|36.41|36.61|36.41|36.61|36.41|36.6|36.4|9
1724307900000|2024-08-22 06:25:00|36.62|36.42|36.61|36.41|36.63|36.43|36.6|36.4|58
1724308200000|2024-08-22 06:30:00|36.6|36.4|36.62|36.42|36.62|36.42|36.6|36.4|5
1724308500000|2024-08-22 06:35:00|36.63|36.43|36.62|36.42|36.64|36.44|36.62|36.42|40
1724309100000|2024-08-22 06:45:00|36.63|36.43|36.64|36.44|36.65|36.45|36.63|36.43|84
1724309400000|2024-08-22 06:50:00|36.65|36.45|36.64|36.44|36.65|36.45|36.64|36.44|104
1724309700000|2024-08-22 06:55:00|36.65|36.45|36.65|36.45|36.65|36.45|36.64|36.44|25
1724310000000|2024-08-22 07:00:00|36.66|36.46|36.66|36.46|36.66|36.46|36.65|36.45|17
1724310300000|2024-08-22 07:05:00|36.67|36.47|36.68|36.48|36.69|36.49|36.67|36.47|22
1724310600000|2024-08-22 07:10:00|36.67|36.47|36.64|36.44|36.68|36.48|36.64|36.44|38
1724310900000|2024-08-22 07:15:00|36.61|36.41|36.63|36.43|36.66|36.46|36.61|36.41|10
1724311200000|2024-08-22 07:20:00|36.64|36.44|36.59|36.39|36.64|36.44|36.59|36.39|47
1724311500000|2024-08-22 07:25:00|36.6|36.4|36.56|36.36|36.6|36.4|36.56|36.36|9
1724311800000|2024-08-22 07:30:00|36.55|36.35|36.57|36.37|36.57|36.37|36.54|36.34|11
1724312100000|2024-08-22 07:35:00|36.56|36.36|36.6|36.4|36.6|36.4|36.56|36.36|32
1724312400000|2024-08-22 07:40:00|36.59|36.39|36.6|36.4|36.6|36.4|36.59|36.39|2
1724312700000|2024-08-22 07:45:00|36.59|36.39|36.66|36.46|36.66|36.46|36.59|36.39|45
1724313000000|2024-08-22 07:50:00|36.65|36.45|36.69|36.49|36.69|36.49|36.65|36.45|96
1724313300000|2024-08-22 07:55:00|36.68|36.48|36.73|36.53|36.73|36.53|36.66|36.46|95
1724313600000|2024-08-22 08:00:00|36.72|36.52|36.67|36.47|36.73|36.53|36.67|36.47|8
1724313900000|2024-08-22 08:05:00|36.65|36.45|36.62|36.42|36.67|36.47|36.61|36.41|25
1724314200000|2024-08-22 08:10:00|36.61|36.41|36.63|36.43|36.63|36.43|36.6|36.4|5
1724314500000|2024-08-22 08:15:00|36.62|36.42|36.66|36.46|36.66|36.46|36.62|36.42|33
1724314800000|2024-08-22 08:20:00|36.67|36.47|36.72|36.52|36.72|36.52|36.67|36.47|5
1724315100000|2024-08-22 08:25:00|36.71|36.51|36.7|36.5|36.71|36.51|36.64|36.44|13
1724315400000|2024-08-22 08:30:00|36.71|36.51|36.67|36.47|36.71|36.51|36.65|36.45|41
1724315700000|2024-08-22 08:35:00|36.68|36.48|36.72|36.52|36.72|36.52|36.67|36.47|27
1724316000000|2024-08-22 08:40:00|36.73|36.53|36.71|36.51|36.73|36.53|36.7|36.5|9
1724316300000|2024-08-22 08:45:00|36.7|36.5|36.67|36.47|36.71|36.51|36.63|36.43|17
1724316600000|2024-08-22 08:50:00|36.68|36.48|36.7|36.5|36.7|36.5|36.68|36.48|3
1724316900000|2024-08-22 08:55:00|36.69|36.49|36.72|36.52|36.72|36.52|36.68|36.48|5
1724317200000|2024-08-22 09:00:00|36.73|36.53|36.71|36.51|36.73|36.53|36.71|36.51|43
1724317500000|2024-08-22 09:05:00|36.72|36.52|36.71|36.51|36.73|36.53|36.71|36.51|38
1724317800000|2024-08-22 09:10:00|36.72|36.52|36.72|36.52|36.73|36.53|36.72|36.52|3
1724318100000|2024-08-22 09:15:00|36.71|36.51|36.72|36.52|36.72|36.52|36.7|36.5|6
1724318400000|2024-08-22 09:20:00|36.73|36.53|36.81|36.61|36.81|36.61|36.73|36.53|10
1724318700000|2024-08-22 09:25:00|36.82|36.62|36.86|36.66|36.86|36.66|36.8|36.6|40
1724319000000|2024-08-22 09:30:00|36.88|36.68|36.94|36.74|36.95|36.75|36.88|36.68|28
1724319300000|2024-08-22 09:35:00|36.95|36.75|36.97|36.77|36.97|36.77|36.92|36.72|12
1724319600000|2024-08-22 09:40:00|36.92|36.72|36.94|36.74|36.98|36.78|36.91|36.71|48
1724319900000|2024-08-22 09:45:00|36.95|36.75|36.88|36.68|36.95|36.75|36.86|36.66|44
1724320200000|2024-08-22 09:50:00|36.87|36.67|36.94|36.74|36.94|36.74|36.86|36.66|89
1724320500000|2024-08-22 09:55:00|36.93|36.73|37|36.8|37.04|36.84|36.93|36.73|60
1724320800000|2024-08-22 10:00:00|37.01|36.81|36.94|36.74|37.02|36.82|36.9|36.7|102
1724321100000|2024-08-22 10:05:00|36.95|36.75|37|36.8|37|36.8|36.94|36.74|62
1724321400000|2024-08-22 10:10:00|36.98|36.78|37.03|36.83|37.05|36.85|36.97|36.77|30
1724321700000|2024-08-22 10:15:00|37.04|36.84|37.08|36.88|37.08|36.88|37.01|36.81|77
1724322000000|2024-08-22 10:20:00|37.07|36.87|37.06|36.86|37.07|36.87|37.02|36.82|13
1724322300000|2024-08-22 10:25:00|37.07|36.87|37.1|36.9|37.1|36.9|37.05|36.85|50
1724322600000|2024-08-22 10:30:00|37.12|36.92|37.13|36.93|37.14|36.94|37.1|36.9|54
1724322900000|2024-08-22 10:35:00|37.14|36.94|37.16|36.96|37.16|36.96|37.1|36.9|28
1724323200000|2024-08-22 10:40:00|37.17|36.97|37.2|37|37.27|37.07|37.16|36.96|83
1724323500000|2024-08-22 10:45:00|37.19|36.99|37.17|36.97|37.19|36.99|37.11|36.91|44
1724323800000|2024-08-22 10:50:00|37.16|36.96|37.17|36.97|37.18|36.98|37.14|36.94|32
1724324100000|2024-08-22 10:55:00|37.19|36.99|37.26|37.06|37.29|37.09|37.19|36.99|31
1724324400000|2024-08-22 11:00:00|37.27|37.07|37.27|37.07|37.29|37.09|37.22|37.02|88
1724324700000|2024-08-22 11:05:00|37.26|37.06|37.21|37.01|37.26|37.06|37.19|36.99|21
1724325000000|2024-08-22 11:10:00|37.2|37|37.2|37|37.21|37.01|37.18|36.98|97
1724325300000|2024-08-22 11:15:00|37.21|37.01|37.22|37.02|37.23|37.03|37.2|37|82
1724325600000|2024-08-22 11:20:00|37.2|37|37.26|37.06|37.26|37.06|37.19|36.99|11
1724325900000|2024-08-22 11:25:00|37.25|37.05|37.39|37.19|37.39|37.19|37.25|37.05|88
1724326200000|2024-08-22 11:30:00|37.38|37.18|37.32|37.12|37.38|37.18|37.26|37.06|16
1724326500000|2024-08-22 11:35:00|37.33|37.13|37.41|37.21|37.42|37.22|37.33|37.13|17
1724326800000|2024-08-22 11:40:00|37.42|37.22|37.42|37.22|37.42|37.22|37.42|37.22|1
1724327400000|2024-08-22 11:50:00|37.48|37.28|37.52|37.32|37.52|37.32|37.48|37.28|7
1724327700000|2024-08-22 11:55:00|37.51|37.31|37.5|37.3|37.53|37.33|37.47|37.27|27
1724328000000|2024-08-22 12:00:00|37.48|37.28|37.46|37.26|37.48|37.28|37.44|37.24|31
1724328300000|2024-08-22 12:05:00|37.45|37.25|37.46|37.26|37.47|37.27|37.45|37.25|54
1724328600000|2024-08-22 12:10:00|37.47|37.27|37.41|37.21|37.48|37.28|37.4|37.2|62
1724328900000|2024-08-22 12:15:00|37.42|37.22|37.42|37.22|37.44|37.24|37.39|37.19|67
1724329200000|2024-08-22 12:20:00|37.41|37.21|37.42|37.22|37.43|37.23|37.4|37.2|11
1724329500000|2024-08-22 12:25:00|37.41|37.21|37.37|37.17|37.42|37.22|37.37|37.17|71
1724329800000|2024-08-22 12:30:00|37.36|37.16|37.25|37.05|37.39|37.19|37.23|37.03|182
1724330100000|2024-08-22 12:35:00|37.24|37.04|37.24|37.04|37.32|37.12|37.19|36.99|63
1724330400000|2024-08-22 12:40:00|37.25|37.05|37.26|37.06|37.32|37.12|37.22|37.02|43
1724330700000|2024-08-22 12:45:00|37.25|37.05|37.16|36.96|37.25|37.05|37.15|36.95|30
1724331000000|2024-08-22 12:50:00|37.15|36.95|37.16|36.96|37.17|36.97|37.13|36.93|113
1724331300000|2024-08-22 12:55:00|37.17|36.97|37.16|36.96|37.17|36.97|37.11|36.91|42
1724331900000|2024-08-22 13:05:00|37.22|37.02|37.3|37.1|37.3|37.1|37.16|36.96|93
1724332200000|2024-08-22 13:10:00|37.29|37.09|37.38|37.18|37.39|37.19|37.25|37.05|52
1724332500000|2024-08-22 13:15:00|37.39|37.19|37.55|37.35|37.56|37.36|37.38|37.18|87
1724332800000|2024-08-22 13:20:00|37.56|37.36|37.65|37.45|37.66|37.46|37.55|37.35|45
1724333100000|2024-08-22 13:25:00|37.66|37.46|37.55|37.35|37.69|37.49|37.54|37.34|29
1724333400000|2024-08-22 13:30:00|37.56|37.36|37.5|37.3|37.63|37.43|37.49|37.29|70
1724333700000|2024-08-22 13:35:00|37.49|37.29|37.34|37.14|37.49|37.29|37.34|37.14|117
1724334000000|2024-08-22 13:40:00|37.33|37.13|37.31|37.11|37.37|37.17|37.29|37.09|38
1724334300000|2024-08-22 13:45:00|37.34|37.14|37.37|37.17|37.37|37.17|37.23|37.03|58
1724334600000|2024-08-22 13:50:00|37.36|37.16|37.53|37.33|37.54|37.34|37.33|37.13|47
1724334900000|2024-08-22 13:55:00|37.54|37.34|37.42|37.22|37.55|37.35|37.42|37.22|35
1724335200000|2024-08-22 14:00:00|37.41|37.21|37.34|37.14|37.48|37.28|37.32|37.12|44
1724335500000|2024-08-22 14:05:00|37.35|37.15|37.28|37.08|37.45|37.25|37.25|37.05|63
1724335800000|2024-08-22 14:10:00|37.27|37.07|37.32|37.12|37.33|37.13|37.25|37.05|78
1724336100000|2024-08-22 14:15:00|37.28|37.08|37.19|36.99|37.29|37.09|37.15|36.95|61
1724336400000|2024-08-22 14:20:00|37.2|37|37.23|37.03|37.23|37.03|37.17|36.97|13
1724336700000|2024-08-22 14:25:00|37.22|37.02|37.22|37.02|37.24|37.04|37.17|36.97|28
1724337000000|2024-08-22 14:30:00|37.24|37.04|37.15|36.95|37.24|37.04|37.1|36.9|33
1724337300000|2024-08-22 14:35:00|37.16|36.96|37.18|36.98|37.18|36.98|37.13|36.93|27
1724337600000|2024-08-22 14:40:00|37.19|36.99|37.18|36.98|37.2|37|37.13|36.93|19
1724337900000|2024-08-22 14:45:00|37.19|36.99|37.07|36.87|37.19|36.99|37.01|36.81|78
1724338200000|2024-08-22 14:50:00|37.06|36.86|37.14|36.94|37.14|36.94|37.06|36.86|46
1724338500000|2024-08-22 14:55:00|37.15|36.95|37.21|37.01|37.28|37.08|37.15|36.95|32
1724338800000|2024-08-22 15:00:00|37.2|37|37.37|37.17|37.37|37.17|37.2|37|76
1724339100000|2024-08-22 15:05:00|37.38|37.18|37.4|37.2|37.42|37.22|37.38|37.18|19
1724339400000|2024-08-22 15:10:00|37.39|37.19|37.37|37.17|37.39|37.19|37.34|37.14|52
1724339700000|2024-08-22 15:15:00|37.36|37.16|37.22|37.02|37.36|37.16|37.22|37.02|15
1724340000000|2024-08-22 15:20:00|37.17|36.97|37.21|37.01|37.21|37.01|37.15|36.95|23
1724340300000|2024-08-22 15:25:00|37.2|37|37.22|37.02|37.25|37.05|37.18|36.98|18
1724340600000|2024-08-22 15:30:00|37.23|37.03|37.17|36.97|37.23|37.03|37.14|36.94|28
1724340900000|2024-08-22 15:35:00|37.16|36.96|37.13|36.93|37.17|36.97|37.11|36.91|58
1724341200000|2024-08-22 15:40:00|37.12|36.92|37.06|36.86|37.16|36.96|37.05|36.85|18
1724341500000|2024-08-22 15:45:00|37.07|36.87|37.07|36.87|37.15|36.95|37.04|36.84|103
1724341800000|2024-08-22 15:50:00|37.08|36.88|37.13|36.93|37.13|36.93|37.05|36.85|72
1724342100000|2024-08-22 15:55:00|37.12|36.92|37.08|36.88|37.15|36.95|37.07|36.87|20
1724342700000|2024-08-22 16:05:00|37.15|36.95|37.29|37.09|37.29|37.09|37.15|36.95|17
1724343000000|2024-08-22 16:10:00|37.28|37.08|37.25|37.05|37.28|37.08|37.22|37.02|14
1724343300000|2024-08-22 16:15:00|37.26|37.06|37.32|37.12|37.32|37.12|37.25|37.05|41
1724343600000|2024-08-22 16:20:00|37.33|37.13|37.35|37.15|37.38|37.18|37.3|37.1|57
1724343900000|2024-08-22 16:25:00|37.34|37.14|37.32|37.12|37.35|37.15|37.32|37.12|91
1724344200000|2024-08-22 16:30:00|37.33|37.13|37.28|37.08|37.34|37.14|37.28|37.08|36
1724344500000|2024-08-22 16:35:00|37.31|37.11|37.33|37.13|37.34|37.14|37.31|37.11|5
1724344800000|2024-08-22 16:40:00|37.34|37.14|37.32|37.12|37.36|37.16|37.31|37.11|34
1724345100000|2024-08-22 16:45:00|37.33|37.13|37.24|37.04|37.33|37.13|37.24|37.04|22
1724345400000|2024-08-22 16:50:00|37.23|37.03|37.21|37.01|37.26|37.06|37.21|37.01|15
1724345700000|2024-08-22 16:55:00|37.2|37|37.12|36.92|37.21|37.01|37.12|36.92|32
1724346000000|2024-08-22 17:00:00|37.11|36.91|36.99|36.79|37.13|36.93|36.99|36.79|56
1724346300000|2024-08-22 17:05:00|36.98|36.78|37|36.8|37.01|36.81|36.94|36.74|54
1724346600000|2024-08-22 17:10:00|36.99|36.79|37.08|36.88|37.13|36.93|36.99|36.79|58
1724346900000|2024-08-22 17:15:00|37.09|36.89|37.09|36.89|37.15|36.95|37.08|36.88|63
1724347200000|2024-08-22 17:20:00|37.08|36.88|37.08|36.88|37.12|36.92|37.06|36.86|35
1724347500000|2024-08-22 17:25:00|37.07|36.87|37.09|36.89|37.09|36.89|37.03|36.83|33
1724347800000|2024-08-22 17:30:00|37.08|36.88|37|36.8|37.09|36.89|37|36.8|57
1724348100000|2024-08-22 17:35:00|36.99|36.79|37.03|36.83|37.05|36.85|36.97|36.77|77
1724348400000|2024-08-22 17:40:00|37.02|36.82|37.03|36.83|37.04|36.84|37|36.8|26
1724348700000|2024-08-22 17:45:00|37.02|36.82|37.03|36.83|37.08|36.88|37.02|36.82|17
1724349000000|2024-08-22 17:50:00|37.02|36.82|36.98|36.78|37.07|36.87|36.98|36.78|54
1724349300000|2024-08-22 17:55:00|36.97|36.77|36.99|36.79|37|36.8|36.97|36.77|9
1724349600000|2024-08-22 18:00:00|37|36.8|37.04|36.84|37.07|36.87|37|36.8|8
1724349900000|2024-08-22 18:05:00|37.05|36.85|37.13|36.93|37.13|36.93|37.05|36.85|17
1724350200000|2024-08-22 18:10:00|37.12|36.92|37.13|36.93|37.14|36.94|37.1|36.9|44
1724350500000|2024-08-22 18:15:00|37.14|36.94|37.25|37.05|37.25|37.05|37.14|36.94|37
1724350800000|2024-08-22 18:20:00|37.26|37.06|37.24|37.04|37.28|37.08|37.24|37.04|24
1724351100000|2024-08-22 18:25:00|37.23|37.03|37.18|36.98|37.23|37.03|37.16|36.96|14
1724351400000|2024-08-22 18:30:00|37.17|36.97|37.21|37.01|37.22|37.02|37.17|36.97|11
1724351700000|2024-08-22 18:35:00|37.22|37.02|37.26|37.06|37.27|37.07|37.22|37.02|20
1724352000000|2024-08-22 18:40:00|37.27|37.07|37.25|37.05|37.3|37.1|37.25|37.05|12
1724352300000|2024-08-22 18:45:00|37.26|37.06|37.21|37.01|37.27|37.07|37.21|37.01|43
1724352600000|2024-08-22 18:50:00|37.2|37|37.18|36.98|37.22|37.02|37.18|36.98|29
1724353200000|2024-08-22 19:00:00|37.19|36.99|37.25|37.05|37.25|37.05|37.19|36.99|10
1724353500000|2024-08-22 19:05:00|37.24|37.04|37.28|37.08|37.28|37.08|37.22|37.02|27
1724353800000|2024-08-22 19:10:00|37.27|37.07|37.3|37.1|37.31|37.11|37.27|37.07|11
1724354100000|2024-08-22 19:15:00|37.29|37.09|37.3|37.1|37.3|37.1|37.28|37.08|14
1724354400000|2024-08-22 19:20:00|37.29|37.09|37.26|37.06|37.29|37.09|37.24|37.04|10
1724354700000|2024-08-22 19:25:00|37.27|37.07|37.27|37.07|37.28|37.08|37.27|37.07|3
1724355000000|2024-08-22 19:30:00|37.28|37.08|37.25|37.05|37.29|37.09|37.25|37.05|6
1724355300000|2024-08-22 19:35:00|37.24|37.04|37.3|37.1|37.3|37.1|37.23|37.03|14
1724355600000|2024-08-22 19:40:00|37.28|37.08|37.23|37.03|37.28|37.08|37.23|37.03|20
1724355900000|2024-08-22 19:45:00|37.22|37.02|37.22|37.02|37.22|37.02|37.22|37.02|1
1724356200000|2024-08-22 19:50:00|37.21|37.01|37.13|36.93|37.21|37.01|37.11|36.91|43
1724356500000|2024-08-22 19:55:00|37.14|36.94|37.14|36.94|37.14|36.94|37.13|36.93|3
1724356800000|2024-08-22 20:00:00|37.15|36.95|37.22|37.02|37.23|37.03|37.13|36.93|28
1724357100000|2024-08-22 20:05:00|37.21|37.01|37.2|37|37.23|37.03|37.12|36.92|50
1724357400000|2024-08-22 20:10:00|37.21|37.01|37.21|37.01|37.24|37.04|37.21|37.01|9
1724357700000|2024-08-22 20:15:00|37.22|37.02|37.27|37.07|37.27|37.07|37.21|37.01|10
1724358000000|2024-08-22 20:20:00|37.26|37.06|37.25|37.05|37.26|37.06|37.2|37|15
1724358300000|2024-08-22 20:25:00|37.26|37.06|37.25|37.05|37.26|37.06|37.21|37.01|13
1724358600000|2024-08-22 20:30:00|37.26|37.06|37.28|37.08|37.28|37.08|37.25|37.05|11
1724358900000|2024-08-22 20:35:00|37.29|37.09|37.3|37.1|37.3|37.1|37.28|37.08|26
1724359200000|2024-08-22 20:40:00|37.31|37.11|37.33|37.13|37.35|37.15|37.31|37.11|15
1724359500000|2024-08-22 20:45:00|37.35|37.15|37.41|37.21|37.41|37.21|37.35|37.15|3
1724359800000|2024-08-22 20:50:00|37.4|37.2|37.46|37.26|37.46|37.26|37.4|37.2|6
1724360100000|2024-08-22 20:55:00|37.47|37.27|37.55|37.35|37.55|37.35|37.47|37.27|22
1724360400000|2024-08-22 21:00:00|37.56|37.36|37.46|37.26|37.58|37.38|37.46|37.26|31
1724360700000|2024-08-22 21:05:00|37.47|37.27|37.48|37.28|37.51|37.31|37.45|37.25|44
1724361000000|2024-08-22 21:10:00|37.49|37.29|37.5|37.3|37.53|37.33|37.46|37.26|53
1724361300000|2024-08-22 21:15:00|37.49|37.29|37.53|37.33|37.53|37.33|37.47|37.27|43
1724361600000|2024-08-22 21:20:00|37.52|37.32|37.49|37.29|37.53|37.33|37.48|37.28|34
1724361900000|2024-08-22 21:25:00|37.48|37.28|37.53|37.33|37.53|37.33|37.48|37.28|8
1724362200000|2024-08-22 21:30:00|37.54|37.34|37.5|37.3|37.54|37.34|37.49|37.29|41
1724362500000|2024-08-22 21:35:00|37.49|37.29|37.49|37.29|37.49|37.29|37.46|37.26|19
1724362800000|2024-08-22 21:40:00|37.5|37.3|37.51|37.31|37.51|37.31|37.49|37.29|3
1724363100000|2024-08-22 21:45:00|37.5|37.3|37.52|37.32|37.52|37.32|37.5|37.3|5
1724363400000|2024-08-22 21:50:00|37.53|37.33|37.49|37.29|37.54|37.34|37.49|37.29|9
1724363700000|2024-08-22 21:55:00|37.48|37.28|37.45|37.25|37.49|37.29|37.45|37.25|10
1724364000000|2024-08-22 22:00:00|37.46|37.26|37.47|37.27|37.51|37.31|37.46|37.26|37
1724364300000|2024-08-22 22:05:00|37.46|37.26|37.39|37.19|37.46|37.26|37.38|37.18|15
1724364600000|2024-08-22 22:10:00|37.38|37.18|37.41|37.21|37.42|37.22|37.38|37.18|7
1724364900000|2024-08-22 22:15:00|37.42|37.22|37.41|37.21|37.42|37.22|37.39|37.19|4
1724365200000|2024-08-22 22:20:00|37.42|37.22|37.47|37.27|37.48|37.28|37.42|37.22|11
1724365500000|2024-08-22 22:25:00|37.48|37.28|37.51|37.31|37.51|37.31|37.48|37.28|43
1724365800000|2024-08-22 22:30:00|37.52|37.32|37.52|37.32|37.55|37.35|37.49|37.29|13
1724366100000|2024-08-22 22:35:00|37.53|37.33|37.53|37.33|37.55|37.35|37.53|37.33|4
1724366400000|2024-08-22 22:40:00|37.52|37.32|37.53|37.33|37.53|37.33|37.52|37.32|4
1724366700000|2024-08-22 22:45:00|37.55|37.35|37.59|37.39|37.6|37.4|37.55|37.35|8
1724367000000|2024-08-22 22:50:00|37.6|37.4|37.72|37.52|37.72|37.52|37.6|37.4|10
1724367300000|2024-08-22 22:55:00|37.71|37.51|37.74|37.54|37.75|37.55|37.68|37.48|18
1724367600000|2024-08-22 23:00:00|37.75|37.55|37.84|37.64|37.86|37.66|37.75|37.55|28
1724367900000|2024-08-22 23:05:00|37.83|37.63|37.79|37.59|37.86|37.66|37.77|37.57|68
1724368200000|2024-08-22 23:10:00|37.78|37.58|37.76|37.56|37.82|37.62|37.76|37.56|10
1724368500000|2024-08-22 23:15:00|37.77|37.57|37.78|37.58|37.8|37.6|37.75|37.55|12
1724368800000|2024-08-22 23:20:00|37.79|37.59|37.74|37.54|37.8|37.6|37.74|37.54|10
1724369100000|2024-08-22 23:25:00|37.73|37.53|37.68|37.48|37.73|37.53|37.68|37.48|9
1724369400000|2024-08-22 23:30:00|37.67|37.47|37.74|37.54|37.79|37.59|37.67|37.47|22
1724369700000|2024-08-22 23:35:00|37.73|37.53|37.68|37.48|37.74|37.54|37.67|37.47|24
1724370000000|2024-08-22 23:40:00|37.67|37.47|37.71|37.51|37.71|37.51|37.67|37.47|12
1724370300000|2024-08-22 23:45:00|37.69|37.49|37.71|37.51|37.75|37.55|37.69|37.49|78
1724370600000|2024-08-22 23:50:00|37.72|37.52|37.77|37.57|37.79|37.59|37.71|37.51|45
1724370900000|2024-08-22 23:55:00|37.76|37.56|37.73|37.53|37.76|37.56|37.73|37.53|3
1724371200000|2024-08-23 00:00:00|37.75|37.55|37.8|37.6|37.82|37.62|37.75|37.55|14
1724371500000|2024-08-23 00:05:00|37.81|37.61|37.83|37.63|37.84|37.64|37.79|37.59|18
1724371800000|2024-08-23 00:10:00|37.84|37.64|37.88|37.68|38.04|37.84|37.84|37.64|92
1724372100000|2024-08-23 00:15:00|37.87|37.67|37.73|37.53|37.87|37.67|37.73|37.53|64
1724372400000|2024-08-23 00:20:00|37.72|37.52|37.82|37.62|37.84|37.64|37.71|37.51|44
1724372700000|2024-08-23 00:25:00|37.83|37.63|37.81|37.61|37.88|37.68|37.79|37.59|34
1724373000000|2024-08-23 00:30:00|37.8|37.6|37.76|37.56|37.82|37.62|37.76|37.56|31
1724373300000|2024-08-23 00:35:00|37.77|37.57|37.93|37.73|37.93|37.73|37.75|37.55|57
1724373600000|2024-08-23 00:40:00|37.94|37.74|37.86|37.66|37.96|37.76|37.85|37.65|27
1724373900000|2024-08-23 00:45:00|37.85|37.65|37.8|37.6|37.88|37.68|37.77|37.57|42
1724374200000|2024-08-23 00:50:00|37.79|37.59|37.87|37.67|37.87|37.67|37.79|37.59|44
1724374500000|2024-08-23 00:55:00|37.88|37.68|37.83|37.63|37.9|37.7|37.83|37.63|10
1724374800000|2024-08-23 01:00:00|37.82|37.62|37.83|37.63|37.85|37.65|37.8|37.6|23
1724375100000|2024-08-23 01:05:00|37.82|37.62|37.81|37.61|37.84|37.64|37.8|37.6|11
1724375400000|2024-08-23 01:10:00|37.82|37.62|37.8|37.6|37.84|37.64|37.79|37.59|38
1724375700000|2024-08-23 01:15:00|37.81|37.61|37.77|37.57|37.81|37.61|37.74|37.54|14
1724376000000|2024-08-23 01:20:00|37.76|37.56|37.78|37.58|37.8|37.6|37.74|37.54|12
1724376300000|2024-08-23 01:25:00|37.77|37.57|37.7|37.5|37.77|37.57|37.7|37.5|18
1724376600000|2024-08-23 01:30:00|37.69|37.49|37.57|37.37|37.7|37.5|37.54|37.34|26
1724376900000|2024-08-23 01:35:00|37.58|37.38|37.65|37.45|37.65|37.45|37.58|37.38|12
1724377200000|2024-08-23 01:40:00|37.66|37.46|37.68|37.48|37.68|37.48|37.64|37.44|27
1724377500000|2024-08-23 01:45:00|37.69|37.49|37.8|37.6|37.8|37.6|37.69|37.49|14
1724377800000|2024-08-23 01:50:00|37.79|37.59|37.77|37.57|37.8|37.6|37.77|37.57|15
1724378100000|2024-08-23 01:55:00|37.76|37.56|37.74|37.54|37.76|37.56|37.72|37.52|8
1724378400000|2024-08-23 02:00:00|37.73|37.53|37.75|37.55|37.76|37.56|37.67|37.47|50
1724378700000|2024-08-23 02:05:00|37.76|37.56|37.81|37.61|37.82|37.62|37.76|37.56|8
1724379000000|2024-08-23 02:10:00|37.8|37.6|37.81|37.61|37.81|37.61|37.74|37.54|18
1724379300000|2024-08-23 02:15:00|37.8|37.6|37.75|37.55|37.82|37.62|37.75|37.55|9
1724379600000|2024-08-23 02:20:00|37.73|37.53|37.79|37.59|37.81|37.61|37.73|37.53|18
1724379900000|2024-08-23 02:25:00|37.8|37.6|37.79|37.59|37.83|37.63|37.79|37.59|52
1724380200000|2024-08-23 02:30:00|37.8|37.6|37.7|37.5|37.8|37.6|37.69|37.49|15
1724380500000|2024-08-23 02:35:00|37.71|37.51|37.67|37.47|37.71|37.51|37.66|37.46|7
1724380800000|2024-08-23 02:40:00|37.68|37.48|37.74|37.54|37.75|37.55|37.68|37.48|12
1724381100000|2024-08-23 02:45:00|37.73|37.53|37.77|37.57|37.77|37.57|37.72|37.52|7
1724381400000|2024-08-23 02:50:00|37.75|37.55|37.8|37.6|37.8|37.6|37.73|37.53|28
1724381700000|2024-08-23 02:55:00|37.79|37.59|37.71|37.51|37.79|37.59|37.7|37.5|16
1724382000000|2024-08-23 03:00:00|37.7|37.5|37.67|37.47|37.7|37.5|37.65|37.45|19
1724382300000|2024-08-23 03:05:00|37.66|37.46|37.69|37.49|37.7|37.5|37.65|37.45|17
1724382600000|2024-08-23 03:10:00|37.68|37.48|37.74|37.54|37.75|37.55|37.68|37.48|11
1724382900000|2024-08-23 03:15:00|37.72|37.52|37.7|37.5|37.73|37.53|37.69|37.49|22
1724383200000|2024-08-23 03:20:00|37.68|37.48|37.67|37.47|37.7|37.5|37.65|37.45|27
1724383500000|2024-08-23 03:25:00|37.66|37.46|37.63|37.43|37.67|37.47|37.63|37.43|8
1724383800000|2024-08-23 03:30:00|37.64|37.44|37.62|37.42|37.64|37.44|37.6|37.4|11
1724384100000|2024-08-23 03:35:00|37.63|37.43|37.61|37.41|37.64|37.44|37.61|37.41|9
1724384400000|2024-08-23 03:40:00|37.6|37.4|37.59|37.39|37.61|37.41|37.59|37.39|6
1724384700000|2024-08-23 03:45:00|37.6|37.4|37.58|37.38|37.6|37.4|37.58|37.38|5
1724385000000|2024-08-23 03:50:00|37.57|37.37|37.6|37.4|37.61|37.41|37.57|37.37|6
1724385300000|2024-08-23 03:55:00|37.61|37.41|37.6|37.4|37.62|37.42|37.6|37.4|6
1724385600000|2024-08-23 04:00:00|37.59|37.39|37.59|37.39|37.6|37.4|37.59|37.39|3
1724385900000|2024-08-23 04:05:00|37.58|37.38|37.59|37.39|37.59|37.39|37.56|37.36|4
1724386200000|2024-08-23 04:10:00|37.6|37.4|37.6|37.4|37.6|37.4|37.55|37.35|10
1724386500000|2024-08-23 04:15:00|37.62|37.42|37.66|37.46|37.66|37.46|37.62|37.42|3
1724386800000|2024-08-23 04:20:00|37.67|37.47|37.68|37.48|37.69|37.49|37.67|37.47|6
1724387100000|2024-08-23 04:25:00|37.67|37.47|37.66|37.46|37.68|37.48|37.66|37.46|12
1724387400000|2024-08-23 04:30:00|37.67|37.47|37.63|37.43|37.67|37.47|37.63|37.43|9
1724387700000|2024-08-23 04:35:00|37.62|37.42|37.61|37.41|37.62|37.42|37.61|37.41|14
1724388000000|2024-08-23 04:40:00|37.59|37.39|37.59|37.39|37.59|37.39|37.56|37.36|11
1724388300000|2024-08-23 04:45:00|37.58|37.38|37.59|37.39|37.61|37.41|37.58|37.38|8
1724388600000|2024-08-23 04:50:00|37.58|37.38|37.57|37.37|37.58|37.38|37.55|37.35|11
1724388900000|2024-08-23 04:55:00|37.56|37.36|37.56|37.36|37.59|37.39|37.56|37.36|9
1724389200000|2024-08-23 05:00:00|37.57|37.37|37.65|37.45|37.65|37.45|37.57|37.37|31
1724389500000|2024-08-23 05:05:00|37.66|37.46|37.71|37.51|37.72|37.52|37.66|37.46|16
1724389800000|2024-08-23 05:10:00|37.72|37.52|37.72|37.52|37.74|37.54|37.7|37.5|48
1724390100000|2024-08-23 05:15:00|37.73|37.53|37.8|37.6|37.82|37.62|37.73|37.53|26
1724390400000|2024-08-23 05:20:00|37.81|37.61|37.81|37.61|37.87|37.67|37.8|37.6|32
1724390700000|2024-08-23 05:25:00|37.82|37.62|37.79|37.59|37.83|37.63|37.79|37.59|11
1724391000000|2024-08-23 05:30:00|37.78|37.58|37.8|37.6|37.8|37.6|37.71|37.51|21
1724391300000|2024-08-23 05:35:00|37.81|37.61|37.74|37.54|37.81|37.61|37.74|37.54|22
1724391600000|2024-08-23 05:40:00|37.75|37.55|37.75|37.55|37.76|37.56|37.74|37.54|5
1724391900000|2024-08-23 05:45:00|37.76|37.56|37.77|37.57|37.78|37.58|37.75|37.55|9
1724392200000|2024-08-23 05:50:00|37.78|37.58|37.77|37.57|37.78|37.58|37.77|37.57|2
1724392500000|2024-08-23 05:55:00|37.78|37.58|37.78|37.58|37.78|37.58|37.75|37.55|13
1724392800000|2024-08-23 06:00:00|37.77|37.57|37.78|37.58|37.78|37.58|37.76|37.56|20
1724393100000|2024-08-23 06:05:00|37.77|37.57|37.78|37.58|37.82|37.62|37.77|37.57|30
1724393400000|2024-08-23 06:10:00|37.77|37.57|37.7|37.5|37.77|37.57|37.66|37.46|22
1724393700000|2024-08-23 06:15:00|37.71|37.51|37.61|37.41|37.71|37.51|37.61|37.41|11
1724394000000|2024-08-23 06:20:00|37.6|37.4|37.52|37.32|37.6|37.4|37.48|37.28|19
1724394300000|2024-08-23 06:25:00|37.53|37.33|37.52|37.32|37.53|37.33|37.51|37.31|6
1724394600000|2024-08-23 06:30:00|37.51|37.31|37.55|37.35|37.55|37.35|37.5|37.3|26
1724394900000|2024-08-23 06:35:00|37.56|37.36|37.62|37.42|37.62|37.42|37.56|37.36|6
1724395200000|2024-08-23 06:40:00|37.63|37.43|37.63|37.43|37.63|37.43|37.61|37.41|7
1724395500000|2024-08-23 06:45:00|37.66|37.46|38.4|38.2|38.48|38.28|37.66|37.46|252
1724395800000|2024-08-23 06:50:00|38.41|38.21|38.35|38.15|38.42|38.22|38.33|38.13|116
1724396100000|2024-08-23 06:55:00|38.34|38.14|38.28|38.08|38.37|38.17|38.27|38.07|60
1724396400000|2024-08-23 07:00:00|38.29|38.09|38.27|38.07|38.34|38.14|38.22|38.02|41
1724396700000|2024-08-23 07:05:00|38.26|38.06|38.08|37.88|38.28|38.08|38.06|37.86|49
1724397000000|2024-08-23 07:10:00|38.09|37.89|38.06|37.86|38.1|37.9|38.04|37.84|22
1724397300000|2024-08-23 07:15:00|38.05|37.85|38.09|37.89|38.11|37.91|38.05|37.85|31
1724397600000|2024-08-23 07:20:00|38.1|37.9|38.11|37.91|38.12|37.92|38.03|37.83|30
1724397900000|2024-08-23 07:25:00|38.1|37.9|38.2|38|38.21|38.01|38.09|37.89|41
1724398200000|2024-08-23 07:30:00|38.19|37.99|38.19|37.99|38.23|38.03|38.14|37.94|107
1724398500000|2024-08-23 07:35:00|38.18|37.98|38.18|37.98|38.2|38|38.14|37.94|44
1724398800000|2024-08-23 07:40:00|38.17|37.97|38.18|37.98|38.19|37.99|38.15|37.95|21
1724399100000|2024-08-23 07:45:00|38.19|37.99|38.3|38.1|38.31|38.11|38.19|37.99|17
1724399400000|2024-08-23 07:50:00|38.31|38.11|38.39|38.19|38.41|38.21|38.31|38.11|20
1724399700000|2024-08-23 07:55:00|38.38|38.18|38.36|38.16|38.38|38.18|38.33|38.13|17
1724400000000|2024-08-23 08:00:00|38.37|38.17|38.56|38.36|38.57|38.37|38.37|38.17|30
1724400300000|2024-08-23 08:05:00|38.55|38.35|38.54|38.34|38.61|38.41|38.5|38.3|106
1724400600000|2024-08-23 08:10:00|38.55|38.35|38.54|38.34|38.58|38.38|38.52|38.32|25
1724400900000|2024-08-23 08:15:00|38.52|38.32|38.48|38.28|38.52|38.32|38.44|38.24|38
1724401200000|2024-08-23 08:20:00|38.47|38.27|38.56|38.36|38.59|38.39|38.45|38.25|63
1724401500000|2024-08-23 08:25:00|38.55|38.35|38.62|38.42|38.62|38.42|38.54|38.34|80
1724401800000|2024-08-23 08:30:00|38.61|38.41|38.6|38.4|38.62|38.42|38.5|38.3|66
1724402100000|2024-08-23 08:35:00|38.61|38.41|38.61|38.41|38.68|38.48|38.57|38.37|62
1724402400000|2024-08-23 08:40:00|38.62|38.42|38.63|38.43|38.65|38.45|38.6|38.4|88
1724402700000|2024-08-23 08:45:00|38.62|38.42|38.64|38.44|38.65|38.45|38.62|38.42|49
1724403000000|2024-08-23 08:50:00|38.63|38.43|38.68|38.48|38.68|38.48|38.62|38.42|38
1724403300000|2024-08-23 08:55:00|38.78|38.58|38.83|38.63|38.89|38.69|38.78|38.58|51
1724403600000|2024-08-23 09:00:00|38.82|38.62|38.75|38.55|38.85|38.65|38.7|38.5|60
1724403900000|2024-08-23 09:05:00|38.76|38.56|38.69|38.49|38.86|38.66|38.69|38.49|54
1724404200000|2024-08-23 09:10:00|38.68|38.48|38.58|38.38|38.68|38.48|38.52|38.32|56
1724404500000|2024-08-23 09:15:00|38.57|38.37|38.49|38.29|38.58|38.38|38.49|38.29|33
1724404800000|2024-08-23 09:20:00|38.48|38.28|38.36|38.16|38.48|38.28|38.36|38.16|34
1724405100000|2024-08-23 09:25:00|38.37|38.17|38.38|38.18|38.4|38.2|38.29|38.09|62
1724405400000|2024-08-23 09:30:00|38.37|38.17|38.4|38.2|38.44|38.24|38.37|38.17|24
1724405700000|2024-08-23 09:35:00|38.41|38.21|38.31|38.11|38.41|38.21|38.3|38.1|36
1724406000000|2024-08-23 09:40:00|38.34|38.14|38.19|37.99|38.34|38.14|38.16|37.96|36
1724406300000|2024-08-23 09:45:00|38.18|37.98|38.26|38.06|38.26|38.06|38.18|37.98|15
1724406600000|2024-08-23 09:50:00|38.28|38.08|38.3|38.1|38.31|38.11|38.28|38.08|7
1724406900000|2024-08-23 09:55:00|38.29|38.09|38.23|38.03|38.29|38.09|38.19|37.99|35
1724407200000|2024-08-23 10:00:00|38.26|38.06|38.29|38.09|38.31|38.11|38.26|38.06|65
1724407500000|2024-08-23 10:05:00|38.3|38.1|38.27|38.07|38.33|38.13|38.27|38.07|16
1724407800000|2024-08-23 10:10:00|38.26|38.06|38.25|38.05|38.27|38.07|38.22|38.02|27
1724408100000|2024-08-23 10:15:00|38.26|38.06|38.27|38.07|38.27|38.07|38.25|38.05|8
1724408400000|2024-08-23 10:20:00|38.28|38.08|38.23|38.03|38.28|38.08|38.21|38.01|19
1724408700000|2024-08-23 10:25:00|38.24|38.04|38.25|38.05|38.28|38.08|38.24|38.04|20
1724409000000|2024-08-23 10:30:00|38.24|38.04|38.22|38.02|38.24|38.04|38.22|38.02|5
1724409300000|2024-08-23 10:35:00|38.23|38.03|38.23|38.03|38.25|38.05|38.23|38.03|5
1724409600000|2024-08-23 10:40:00|38.24|38.04|38.22|38.02|38.24|38.04|38.22|38.02|3
1724409900000|2024-08-23 10:45:00|38.23|38.03|38.26|38.06|38.26|38.06|38.21|38.01|9
1724410200000|2024-08-23 10:50:00|38.24|38.04|38.21|38.01|38.24|38.04|38.2|38|12
1724410500000|2024-08-23 10:55:00|38.2|38|38.17|37.97|38.22|38.02|38.17|37.97|16
1724410800000|2024-08-23 11:00:00|38.16|37.96|38.16|37.96|38.2|38|38.14|37.94|33
1724411100000|2024-08-23 11:05:00|38.15|37.95|38.05|37.85|38.15|37.95|38.05|37.85|32
1724411400000|2024-08-23 11:10:00|38.04|37.84|38.14|37.94|38.14|37.94|38.04|37.84|15
1724411700000|2024-08-23 11:15:00|38.16|37.96|38.12|37.92|38.18|37.98|38.12|37.92|15
1724412000000|2024-08-23 11:20:00|38.13|37.93|38.08|37.88|38.13|37.93|38.05|37.85|25
1724412300000|2024-08-23 11:25:00|38.09|37.89|38.07|37.87|38.12|37.92|38.07|37.87|8
1724412600000|2024-08-23 11:30:00|38.06|37.86|38.03|37.83|38.1|37.9|38.03|37.83|15
1724412900000|2024-08-23 11:35:00|38.04|37.84|38.04|37.84|38.06|37.86|38.03|37.83|15
1724413200000|2024-08-23 11:40:00|38.05|37.85|38.08|37.88|38.08|37.88|38.04|37.84|28
1724413500000|2024-08-23 11:45:00|38.07|37.87|38.15|37.95|38.15|37.95|38.07|37.87|6
1724413800000|2024-08-23 11:50:00|38.14|37.94|38.09|37.89|38.15|37.95|38.07|37.87|14
1724414100000|2024-08-23 11:55:00|38.08|37.88|38.08|37.88|38.09|37.89|38.05|37.85|25
1724414400000|2024-08-23 12:00:00|38.09|37.89|38.22|38.02|38.22|38.02|38.08|37.88|150
1724414700000|2024-08-23 12:05:00|38.23|38.03|38.21|38.01|38.26|38.06|38.2|38|37
1724415000000|2024-08-23 12:10:00|38.22|38.02|38.27|38.07|38.28|38.08|38.21|38.01|15
1724415300000|2024-08-23 12:15:00|38.26|38.06|38.21|38.01|38.26|38.06|38.2|38|7
1724415600000|2024-08-23 12:20:00|38.23|38.03|38.3|38.1|38.31|38.11|38.23|38.03|117
1724415900000|2024-08-23 12:25:00|38.28|38.08|38.28|38.08|38.32|38.12|38.28|38.08|35
1724416200000|2024-08-23 12:30:00|38.27|38.07|38.26|38.06|38.27|38.07|38.21|38.01|12
1724416500000|2024-08-23 12:35:00|38.25|38.05|38.28|38.08|38.3|38.1|38.24|38.04|21
1724416800000|2024-08-23 12:40:00|38.27|38.07|37.86|37.66|38.32|38.12|37.73|37.53|87
1724417100000|2024-08-23 12:45:00|37.85|37.65|38|37.8|38.02|37.82|37.85|37.65|45
1724417400000|2024-08-23 12:50:00|37.99|37.79|38.01|37.81|38.03|37.83|37.93|37.73|56
1724417700000|2024-08-23 12:55:00|38.02|37.82|38.01|37.81|38.03|37.83|37.98|37.78|11
1724418000000|2024-08-23 13:00:00|38.02|37.82|37.92|37.72|38.02|37.82|37.9|37.7|22
1724418300000|2024-08-23 13:05:00|37.91|37.71|37.93|37.73|37.94|37.74|37.89|37.69|24
1724418600000|2024-08-23 13:10:00|37.92|37.72|37.88|37.68|37.93|37.73|37.88|37.68|12
1724418900000|2024-08-23 13:15:00|37.87|37.67|37.87|37.67|37.89|37.69|37.84|37.64|49
1724419200000|2024-08-23 13:20:00|37.86|37.66|37.88|37.68|37.89|37.69|37.84|37.64|31
1724419500000|2024-08-23 13:25:00|37.9|37.7|37.87|37.67|37.92|37.72|37.87|37.67|36
1724419800000|2024-08-23 13:30:00|37.86|37.66|37.74|37.54|37.86|37.66|37.64|37.44|86
1724420100000|2024-08-23 13:35:00|37.75|37.55|37.75|37.55|37.84|37.64|37.73|37.53|77
1724420400000|2024-08-23 13:40:00|37.76|37.56|37.68|37.48|37.82|37.62|37.68|37.48|55
1724420700000|2024-08-23 13:45:00|37.67|37.47|37.79|37.59|37.8|37.6|37.67|37.47|29
1724421000000|2024-08-23 13:50:00|37.76|37.56|37.73|37.53|37.76|37.56|37.69|37.49|34
1724421300000|2024-08-23 13:55:00|37.74|37.54|37.81|37.61|37.81|37.61|37.73|37.53|91
1724421600000|2024-08-23 14:00:00|37.8|37.6|38.04|37.84|38.13|37.93|37.8|37.6|235
1724421900000|2024-08-23 14:05:00|38.05|37.85|38.14|37.94|38.17|37.97|37.88|37.68|251
1724422200000|2024-08-23 14:10:00|38.15|37.95|38.4|38.2|38.42|38.22|38.14|37.94|151
1724422500000|2024-08-23 14:15:00|38.41|38.21|38.08|37.88|38.52|38.32|37.97|37.77|288
1724422800000|2024-08-23 14:20:00|38.07|37.87|38.37|38.17|38.37|38.17|38.01|37.81|245
1724423100000|2024-08-23 14:25:00|38.36|38.16|38.27|38.07|38.41|38.21|38.26|38.06|169
1724423400000|2024-08-23 14:30:00|38.28|38.08|38.18|37.98|38.3|38.1|38.1|37.9|207
1724423700000|2024-08-23 14:35:00|38.16|37.96|38.05|37.85|38.18|37.98|37.98|37.78|150
1724424000000|2024-08-23 14:40:00|38.04|37.84|38.12|37.92|38.14|37.94|38|37.8|74
1724424300000|2024-08-23 14:45:00|38.13|37.93|37.61|37.41|38.13|37.93|37.56|37.36|221
1724424600000|2024-08-23 14:50:00|37.6|37.4|37.76|37.56|37.77|37.57|37.55|37.35|304
1724424900000|2024-08-23 14:55:00|37.77|37.57|37.96|37.76|37.97|37.77|37.76|37.56|276
1724425200000|2024-08-23 15:00:00|37.95|37.75|38.07|37.87|38.07|37.87|37.87|37.67|181
1724425500000|2024-08-23 15:05:00|38.06|37.86|38.16|37.96|38.24|38.04|38.06|37.86|145
1724425800000|2024-08-23 15:10:00|38.15|37.95|38.24|38.04|38.24|38.04|38.04|37.84|97
1724426100000|2024-08-23 15:15:00|38.23|38.03|38.18|37.98|38.29|38.09|38.15|37.95|81
1724426400000|2024-08-23 15:20:00|38.17|37.97|38.1|37.9|38.18|37.98|38.06|37.86|54
1724426700000|2024-08-23 15:25:00|38.11|37.91|38.09|37.89|38.18|37.98|38.07|37.87|36
1724427000000|2024-08-23 15:30:00|38.1|37.9|38.25|38.05|38.26|38.06|38.07|37.87|44
1724427300000|2024-08-23 15:35:00|38.24|38.04|38.29|38.09|38.3|38.1|38.24|38.04|68
1724427600000|2024-08-23 15:40:00|38.3|38.1|38.33|38.13|38.38|38.18|38.28|38.08|86
1724427900000|2024-08-23 15:45:00|38.32|38.12|38.35|38.15|38.37|38.17|38.27|38.07|75
1724428200000|2024-08-23 15:50:00|38.36|38.16|38.36|38.16|38.39|38.19|38.27|38.07|57
1724428500000|2024-08-23 15:55:00|38.37|38.17|38.38|38.18|38.39|38.19|38.31|38.11|26
1724428800000|2024-08-23 16:00:00|38.39|38.19|38.6|38.4|38.75|38.55|38.33|38.13|131
1724429100000|2024-08-23 16:05:00|38.59|38.39|38.6|38.4|38.62|38.42|38.36|38.16|136
1724429400000|2024-08-23 16:10:00|38.61|38.41|38.42|38.22|38.69|38.49|38.4|38.2|92
1724429700000|2024-08-23 16:15:00|38.41|38.21|38.47|38.27|38.51|38.31|38.35|38.15|91
1724430000000|2024-08-23 16:20:00|38.46|38.26|38.38|38.18|38.47|38.27|38.38|38.18|46
1724430300000|2024-08-23 16:25:00|38.37|38.17|38.4|38.2|38.42|38.22|38.35|38.15|42
1724430600000|2024-08-23 16:30:00|38.41|38.21|38.3|38.1|38.43|38.23|38.26|38.06|68
1724430900000|2024-08-23 16:35:00|38.29|38.09|38.48|38.28|38.48|38.28|38.29|38.09|83
1724431200000|2024-08-23 16:40:00|38.49|38.29|38.46|38.26|38.51|38.31|38.4|38.2|104
1724431500000|2024-08-23 16:45:00|38.45|38.25|38.33|38.13|38.48|38.28|38.33|38.13|88
1724431800000|2024-08-23 16:50:00|38.32|38.12|38.38|38.18|38.39|38.19|38.29|38.09|31
1724432100000|2024-08-23 16:55:00|38.39|38.19|38.42|38.22|38.45|38.25|38.39|38.19|36
1724432400000|2024-08-23 17:00:00|38.44|38.24|38.47|38.27|38.47|38.27|38.42|38.22|21
1724432700000|2024-08-23 17:05:00|38.48|38.28|38.47|38.27|38.54|38.34|38.47|38.27|24
1724433000000|2024-08-23 17:10:00|38.49|38.29|38.51|38.31|38.52|38.32|38.45|38.25|26
1724433300000|2024-08-23 17:15:00|38.5|38.3|38.4|38.2|38.52|38.32|38.4|38.2|20
1724433600000|2024-08-23 17:20:00|38.39|38.19|38.33|38.13|38.39|38.19|38.32|38.12|35
1724433900000|2024-08-23 17:25:00|38.34|38.14|38.33|38.13|38.36|38.16|38.32|38.12|13
1724434200000|2024-08-23 17:30:00|38.32|38.12|38.34|38.14|38.36|38.16|38.32|38.12|29
1724434500000|2024-08-23 17:35:00|38.33|38.13|38.37|38.17|38.37|38.17|38.32|38.12|20
1724434800000|2024-08-23 17:40:00|38.36|38.16|38.45|38.25|38.46|38.26|38.35|38.15|109
1724435100000|2024-08-23 17:45:00|38.44|38.24|38.64|38.44|38.71|38.51|38.42|38.22|261
1724435400000|2024-08-23 17:50:00|38.65|38.45|38.68|38.48|38.72|38.52|38.59|38.39|150
1724435700000|2024-08-23 17:55:00|38.69|38.49|38.76|38.56|38.76|38.56|38.67|38.47|161
1724436000000|2024-08-23 18:00:00|38.75|38.55|38.87|38.67|38.95|38.75|38.75|38.55|163
1724436300000|2024-08-23 18:05:00|38.86|38.66|38.66|38.46|38.89|38.69|38.59|38.39|158
1724436600000|2024-08-23 18:10:00|38.67|38.47|38.72|38.52|38.78|38.58|38.67|38.47|69
1724436900000|2024-08-23 18:15:00|38.73|38.53|38.8|38.6|38.83|38.63|38.72|38.52|133
1724437200000|2024-08-23 18:20:00|38.81|38.61|38.94|38.74|38.94|38.74|38.8|38.6|146
1724437500000|2024-08-23 18:25:00|38.93|38.73|38.89|38.69|38.95|38.75|38.84|38.64|49
1724437800000|2024-08-23 18:30:00|38.9|38.7|38.78|38.58|38.91|38.71|38.75|38.55|72
1724438100000|2024-08-23 18:35:00|38.77|38.57|38.94|38.74|38.94|38.74|38.77|38.57|21
1724438400000|2024-08-23 18:40:00|38.96|38.76|38.93|38.73|39|38.8|38.93|38.73|29
1724438700000|2024-08-23 18:45:00|38.94|38.74|38.95|38.75|38.98|38.78|38.93|38.73|25
1724439000000|2024-08-23 18:50:00|38.94|38.74|38.83|38.63|38.94|38.74|38.82|38.62|90
1724439300000|2024-08-23 18:55:00|38.84|38.64|38.68|38.48|38.85|38.65|38.68|38.48|99
1724439600000|2024-08-23 19:00:00|38.67|38.47|38.7|38.5|38.71|38.51|38.63|38.43|50
1724439900000|2024-08-23 19:05:00|38.69|38.49|38.72|38.52|38.72|38.52|38.68|38.48|116
1724440200000|2024-08-23 19:10:00|38.73|38.53|38.89|38.69|38.89|38.69|38.73|38.53|32
1724440500000|2024-08-23 19:15:00|38.9|38.7|38.96|38.76|38.98|38.78|38.88|38.68|125
1724440800000|2024-08-23 19:20:00|38.97|38.77|38.95|38.75|38.98|38.78|38.92|38.72|165
1724441100000|2024-08-23 19:25:00|38.96|38.76|39.04|38.84|39.08|38.88|38.94|38.74|127
1724441400000|2024-08-23 19:30:00|39|38.8|38.93|38.73|39|38.8|38.88|38.68|191
1724441700000|2024-08-23 19:35:00|38.94|38.74|39|38.8|39|38.8|38.91|38.71|123
1724442000000|2024-08-23 19:40:00|39.01|38.81|39.16|38.96|39.16|38.96|39.01|38.81|45
1724442300000|2024-08-23 19:45:00|39.14|38.94|39.12|38.92|39.14|38.94|39.08|38.88|191
1724442600000|2024-08-23 19:50:00|39.13|38.93|39.08|38.88|39.13|38.93|39.05|38.85|155
1724442900000|2024-08-23 19:55:00|39.09|38.89|39.06|38.86|39.1|38.9|38.99|38.79|158
1724443200000|2024-08-23 20:00:00|39.05|38.85|39.18|38.98|39.18|38.98|39.01|38.81|45
1724443500000|2024-08-23 20:05:00|39.19|38.99|39.14|38.94|39.23|39.03|39.1|38.9|141
1724443800000|2024-08-23 20:10:00|39.15|38.95|39.19|38.99|39.21|39.01|39.14|38.94|88
1724444100000|2024-08-23 20:15:00|39.2|39|39.17|38.97|39.25|39.05|39.16|38.96|29
1724444400000|2024-08-23 20:20:00|39.18|38.98|39.83|38.43|39.83|39|39.14|38.38|122
1724444700000|2024-08-23 20:25:00|39.84|38.44|39.85|38.45|39.85|38.45|39.79|38.39|53
1724445000000|2024-08-23 20:30:00|39.84|38.44|39.73|38.33|39.84|38.44|39.72|38.32|43
1724445300000|2024-08-23 20:35:00|39.72|38.32|39.67|38.27|39.78|38.38|39.63|38.23|51
1724445600000|2024-08-23 20:40:00|39.68|38.28|39.68|38.28|39.71|38.31|39.64|38.24|67
1724445900000|2024-08-23 20:45:00|39.67|38.27|39.58|38.18|39.74|38.34|39.56|38.16|86
1724446200000|2024-08-23 20:50:00|39.57|38.17|39.67|38.27|39.67|38.27|39.56|38.16|47
1724446500000|2024-08-23 20:55:00|39.66|38.26|39.65|38.25|39.67|38.27|39.63|38.23|68
1724482800000|2024-08-24 07:00:00|39.56|38.16|39.59|38.19|39.62|38.22|39.56|38.16|38
1724483100000|2024-08-24 07:05:00|39.61|38.21|39.62|38.22|39.65|38.25|39.6|38.2|28
1724483400000|2024-08-24 07:10:00|39.61|38.21|39.56|38.16|39.61|38.21|39.56|38.16|22
1724483700000|2024-08-24 07:15:00|39.57|38.17|39.55|38.15|39.58|38.18|39.53|38.13|17
1724484000000|2024-08-24 07:20:00|39.54|38.14|39.58|38.18|39.59|38.19|39.53|38.13|19
1724484300000|2024-08-24 07:25:00|39.57|38.17|39.59|38.19|39.61|38.21|39.57|38.17|21
1724484600000|2024-08-24 07:30:00|39.6|38.2|39.61|38.21|39.61|38.21|39.57|38.17|18
1724484900000|2024-08-24 07:35:00|39.6|38.2|39.6|38.2|39.62|38.22|39.59|38.19|48
1724485200000|2024-08-24 07:40:00|39.61|38.21|39.64|38.24|39.65|38.25|39.61|38.21|12
1724485500000|2024-08-24 07:45:00|39.63|38.23|39.61|38.21|39.64|38.24|39.6|38.2|25
1724485800000|2024-08-24 07:50:00|39.6|38.2|39.61|38.21|39.63|38.23|39.58|38.18|48
1724486100000|2024-08-24 07:55:00|39.62|38.22|39.62|38.22|39.62|38.22|39.59|38.19|51
1724486400000|2024-08-24 08:00:00|39.61|38.21|39.56|38.16|39.62|38.22|39.56|38.16|58
1724486700000|2024-08-24 08:05:00|39.58|38.18|39.58|38.18|39.6|38.2|39.56|38.16|44
1724487000000|2024-08-24 08:10:00|39.57|38.17|39.56|38.16|39.57|38.17|39.55|38.15|28
1724487300000|2024-08-24 08:15:00|39.55|38.15|39.55|38.15|39.55|38.15|39.53|38.13|37
1724487600000|2024-08-24 08:20:00|39.54|38.14|39.59|38.19|39.59|38.19|39.54|38.14|39
1724487900000|2024-08-24 08:25:00|39.58|38.18|39.55|38.15|39.58|38.18|39.55|38.15|8
1724488200000|2024-08-24 08:30:00|39.54|38.14|39.6|38.2|39.61|38.21|39.53|38.13|27
1724488500000|2024-08-24 08:35:00|39.61|38.21|39.6|38.2|39.61|38.21|39.58|38.18|20
1724488800000|2024-08-24 08:40:00|39.61|38.21|39.7|38.3|39.71|38.31|39.61|38.21|25
1724489100000|2024-08-24 08:45:00|39.71|38.31|39.74|38.34|39.75|38.35|39.69|38.29|49
1724489400000|2024-08-24 08:50:00|39.73|38.33|39.75|38.35|39.77|38.37|39.73|38.33|42
1724489700000|2024-08-24 08:55:00|39.73|38.33|39.77|38.37|39.78|38.38|39.73|38.33|11
1724490000000|2024-08-24 09:00:00|39.76|38.36|39.69|38.29|39.78|38.38|39.69|38.29|34
1724490300000|2024-08-24 09:05:00|39.68|38.28|39.7|38.3|39.71|38.31|39.67|38.27|29
1724490600000|2024-08-24 09:10:00|39.68|38.28|39.72|38.32|39.74|38.34|39.68|38.28|13
1724490900000|2024-08-24 09:15:00|39.73|38.33|39.74|38.34|39.74|38.34|39.73|38.33|6
1724491200000|2024-08-24 09:20:00|39.75|38.35|39.75|38.35|39.76|38.36|39.74|38.34|14
1724491500000|2024-08-24 09:25:00|39.76|38.36|39.83|38.43|39.83|38.43|39.76|38.36|18
1724491800000|2024-08-24 09:30:00|39.84|38.44|39.85|38.45|39.85|38.45|39.82|38.42|58
1724492100000|2024-08-24 09:35:00|39.84|38.44|39.88|38.48|39.9|38.5|39.84|38.44|38
1724492400000|2024-08-24 09:40:00|39.87|38.47|39.9|38.5|39.91|38.51|39.85|38.45|14
1724492700000|2024-08-24 09:45:00|39.87|38.47|39.92|38.52|39.92|38.52|39.81|38.41|20
1724493000000|2024-08-24 09:50:00|39.91|38.51|40.02|38.62|40.02|38.62|39.91|38.51|51
1724493300000|2024-08-24 09:55:00|40.03|38.63|40.02|38.62|40.08|38.68|40.02|38.62|77
1724493600000|2024-08-24 10:00:00|40.03|38.63|40.03|38.63|40.05|38.65|39.97|38.57|70
1724493900000|2024-08-24 10:05:00|40.04|38.64|40.02|38.62|40.1|38.7|40.02|38.62|85
1724494200000|2024-08-24 10:10:00|40.03|38.63|40|38.6|40.04|38.64|39.99|38.59|54
1724494500000|2024-08-24 10:15:00|39.99|38.59|40.05|38.65|40.06|38.66|39.99|38.59|47
1724494800000|2024-08-24 10:20:00|40.06|38.66|40.12|38.72|40.13|38.73|40.03|38.63|49
1724495100000|2024-08-24 10:25:00|40.13|38.73|40.07|38.67|40.13|38.73|40.06|38.66|35
1724495400000|2024-08-24 10:30:00|40.06|38.66|40.19|38.79|40.19|38.79|40.06|38.66|32
1724495700000|2024-08-24 10:35:00|40.2|38.8|40.31|38.91|40.34|38.94|40.2|38.8|76
1724496000000|2024-08-24 10:40:00|40.3|38.9|40.31|38.91|40.34|38.94|40.21|38.81|84
1724496300000|2024-08-24 10:45:00|40.32|38.92|40.26|38.86|40.36|38.96|40.24|38.84|46
1724496600000|2024-08-24 10:50:00|40.25|38.85|40.18|38.78|40.26|38.86|40.15|38.75|40
1724496900000|2024-08-24 10:55:00|40.17|38.77|40.14|38.74|40.17|38.77|40.12|38.72|61
1724497200000|2024-08-24 11:00:00|40.13|38.73|40.23|38.83|40.26|38.86|40.12|38.72|68
1724497500000|2024-08-24 11:05:00|40.24|38.84|40.17|38.77|40.24|38.84|40.17|38.77|46
1724497800000|2024-08-24 11:10:00|40.16|38.76|40.24|38.84|40.25|38.85|40.16|38.76|45
1724498100000|2024-08-24 11:15:00|40.23|38.83|40.25|38.85|40.25|38.85|40.21|38.81|77
1724498400000|2024-08-24 11:20:00|40.26|38.86|40.2|38.8|40.27|38.87|40.19|38.79|25
1724498700000|2024-08-24 11:25:00|40.19|38.79|40.18|38.78|40.19|38.79|40.13|38.73|37
1724499000000|2024-08-24 11:30:00|40.19|38.79|40.2|38.8|40.22|38.82|40.18|38.78|22
1724499300000|2024-08-24 11:35:00|40.21|38.81|40.23|38.83|40.26|38.86|40.2|38.8|20
1724499600000|2024-08-24 11:40:00|40.22|38.82|40.14|38.74|40.24|38.84|40.14|38.74|51
1724499900000|2024-08-24 11:45:00|40.15|38.75|40.23|38.83|40.28|38.88|40.14|38.74|51
1724500200000|2024-08-24 11:50:00|40.22|38.82|40.09|38.69|40.22|38.82|40.08|38.68|40
1724500500000|2024-08-24 11:55:00|40.08|38.68|40.01|38.61|40.11|38.71|40|38.6|96
1724500800000|2024-08-24 12:00:00|40.02|38.62|40.03|38.63|40.05|38.65|39.96|38.56|99
1724501100000|2024-08-24 12:05:00|40.04|38.64|40.19|38.79|40.19|38.79|39.98|38.58|53
1724501400000|2024-08-24 12:10:00|40.18|38.78|40.23|38.83|40.28|38.88|40.18|38.78|48
1724501700000|2024-08-24 12:15:00|40.24|38.84|40.24|38.84|40.29|38.89|40.17|38.77|91
1724502000000|2024-08-24 12:20:00|40.23|38.83|40.23|38.83|40.27|38.87|40.2|38.8|51
1724502300000|2024-08-24 12:25:00|40.24|38.84|40.26|38.86|40.3|38.9|40.21|38.81|41
1724502600000|2024-08-24 12:30:00|40.25|38.85|40.21|38.81|40.26|38.86|40.19|38.79|43
1724502900000|2024-08-24 12:35:00|40.2|38.8|40.18|38.78|40.24|38.84|40.18|38.78|67
1724503200000|2024-08-24 12:40:00|40.17|38.77|40.09|38.69|40.18|38.78|40.08|38.68|40
1724503500000|2024-08-24 12:45:00|40.1|38.7|40.05|38.65|40.1|38.7|39.99|38.59|54
1724503800000|2024-08-24 12:50:00|40.06|38.66|40.01|38.61|40.09|38.69|40.01|38.61|28
1724504100000|2024-08-24 12:55:00|40|38.6|40|38.6|40.05|38.65|39.99|38.59|37
1724504400000|2024-08-24 13:00:00|40.01|38.61|40|38.6|40.07|38.67|39.97|38.57|73
1724504700000|2024-08-24 13:05:00|39.99|38.59|39.98|38.58|40|38.6|39.89|38.49|44
1724505000000|2024-08-24 13:10:00|39.99|38.59|40.02|38.62|40.03|38.63|39.98|38.58|28
1724505300000|2024-08-24 13:15:00|40.03|38.63|40.01|38.61|40.05|38.65|40.01|38.61|30
1724505600000|2024-08-24 13:20:00|40|38.6|40.09|38.69|40.09|38.69|40|38.6|26
1724505900000|2024-08-24 13:25:00|40.1|38.7|40.12|38.72|40.13|38.73|40.09|38.69|31
1724506200000|2024-08-24 13:30:00|40.11|38.71|40.19|38.79|40.23|38.83|40.08|38.68|45
1724506500000|2024-08-24 13:35:00|40.2|38.8|40.23|38.83|40.3|38.9|40.19|38.79|38
1724506800000|2024-08-24 13:40:00|40.22|38.82|40.2|38.8|40.25|38.85|40.14|38.74|61
1724507100000|2024-08-24 13:45:00|40.21|38.81|40.07|38.67|40.21|38.81|40.03|38.63|71
1724507400000|2024-08-24 13:50:00|40.08|38.68|40.14|38.74|40.16|38.76|40.07|38.67|52
1724507700000|2024-08-24 13:55:00|40.13|38.73|40.2|38.8|40.2|38.8|40.13|38.73|39
1724508000000|2024-08-24 14:00:00|40.19|38.79|40.16|38.76|40.19|38.79|40.16|38.76|40
1724508300000|2024-08-24 14:05:00|40.13|38.73|40.16|38.76|40.23|38.83|40.12|38.72|76
1724508600000|2024-08-24 14:10:00|40.17|38.77|40.11|38.71|40.19|38.79|40.11|38.71|48
1724508900000|2024-08-24 14:15:00|40.1|38.7|40.13|38.73|40.13|38.73|40.06|38.66|49
1724509200000|2024-08-24 14:20:00|40.14|38.74|40.16|38.76|40.18|38.78|40.1|38.7|32
1724509500000|2024-08-24 14:25:00|40.15|38.75|40.19|38.79|40.21|38.81|40.15|38.75|48
1724509800000|2024-08-24 14:30:00|40.18|38.78|40.2|38.8|40.2|38.8|40.12|38.72|30
1724510100000|2024-08-24 14:35:00|40.21|38.81|40.2|38.8|40.23|38.83|40.14|38.74|70
1724510400000|2024-08-24 14:40:00|40.19|38.79|40.17|38.77|40.21|38.81|40.16|38.76|45
1724510700000|2024-08-24 14:45:00|40.18|38.78|40.16|38.76|40.19|38.79|40.12|38.72|55
1724511000000|2024-08-24 14:50:00|40.17|38.77|40.19|38.79|40.19|38.79|40.11|38.71|43
1724511300000|2024-08-24 14:55:00|40.18|38.78|40.2|38.8|40.2|38.8|40.14|38.74|32
1724511600000|2024-08-24 15:00:00|40.19|38.79|40.17|38.77|40.2|38.8|40.15|38.75|40
1724511900000|2024-08-24 15:05:00|40.16|38.76|40.06|38.66|40.16|38.76|40.01|38.61|54
1724512200000|2024-08-24 15:10:00|40.07|38.67|40.09|38.69|40.11|38.71|40.04|38.64|23
1724512500000|2024-08-24 15:15:00|40.08|38.68|40.06|38.66|40.09|38.69|40.02|38.62|43
1724512800000|2024-08-24 15:20:00|40.07|38.67|40.11|38.71|40.11|38.71|40.04|38.64|25
1724513100000|2024-08-24 15:25:00|40.1|38.7|40.21|38.81|40.26|38.86|40.1|38.7|65
1724513400000|2024-08-24 15:30:00|40.2|38.8|40.31|38.91|40.31|38.91|40.14|38.74|88
1724513700000|2024-08-24 15:35:00|40.3|38.9|40.3|38.9|40.36|38.96|40.26|38.86|47
1724514000000|2024-08-24 15:40:00|40.31|38.91|40.3|38.9|40.33|38.93|40.25|38.85|51
1724514300000|2024-08-24 15:45:00|40.31|38.91|40.35|38.95|40.38|38.98|40.31|38.91|68
1724514600000|2024-08-24 15:50:00|40.34|38.94|40.18|38.78|40.34|38.94|40.17|38.77|59
1724514900000|2024-08-24 15:55:00|40.17|38.77|40.2|38.8|40.24|38.84|40.14|38.74|43
1724515200000|2024-08-24 16:00:00|40.19|38.79|40.27|38.87|40.36|38.96|40.16|38.76|93
1724515500000|2024-08-24 16:05:00|40.28|38.88|40.34|38.94|40.36|38.96|40.27|38.87|49
1724515800000|2024-08-24 16:10:00|40.35|38.95|40.41|39.01|40.45|39.05|40.35|38.95|70
1724516100000|2024-08-24 16:15:00|40.4|39|40.49|39.09|40.52|39.12|40.39|38.99|83
1724516400000|2024-08-24 16:20:00|40.48|39.08|40.43|39.03|40.55|39.15|40.43|39.03|147
1724516700000|2024-08-24 16:25:00|40.44|39.04|40.53|39.13|40.55|39.15|40.39|38.99|175
1724517000000|2024-08-24 16:30:00|40.54|39.14|40.55|39.15|40.55|39.15|40.49|39.09|71
1724517300000|2024-08-24 16:35:00|40.56|39.16|40.61|39.21|40.66|39.26|40.56|39.16|107
1724517600000|2024-08-24 16:40:00|40.62|39.22|40.58|39.18|40.67|39.27|40.53|39.13|145
1724517900000|2024-08-24 16:45:00|40.57|39.17|40.62|39.22|40.64|39.24|40.49|39.09|88
1724518200000|2024-08-24 16:50:00|40.63|39.23|40.58|39.18|40.64|39.24|40.58|39.18|56
1724518500000|2024-08-24 16:55:00|40.57|39.17|40.5|39.1|40.57|39.17|40.46|39.06|58
1724518800000|2024-08-24 17:00:00|40.49|39.09|40.46|39.06|40.5|39.1|40.44|39.04|56
1724519100000|2024-08-24 17:05:00|40.45|39.05|40.52|39.12|40.53|39.13|40.44|39.04|67
1724519400000|2024-08-24 17:10:00|40.51|39.11|40.55|39.15|40.56|39.16|40.5|39.1|49
1724519700000|2024-08-24 17:15:00|40.56|39.16|40.55|39.15|40.59|39.19|40.55|39.15|62
1724520000000|2024-08-24 17:20:00|40.53|39.13|40.45|39.05|40.55|39.15|40.45|39.05|56
1724520300000|2024-08-24 17:25:00|40.44|39.04|40.51|39.11|40.53|39.13|40.39|38.99|52
1724520600000|2024-08-24 17:30:00|40.52|39.12|40.6|39.2|40.63|39.23|40.49|39.09|62
1724520900000|2024-08-24 17:35:00|40.61|39.21|40.65|39.25|40.65|39.25|40.6|39.2|36
1724521200000|2024-08-24 17:40:00|40.64|39.24|40.57|39.17|40.64|39.24|40.56|39.16|72
1724521500000|2024-08-24 17:45:00|40.56|39.16|40.57|39.17|40.6|39.2|40.55|39.15|27
1724521800000|2024-08-24 17:50:00|40.58|39.18|40.64|39.24|40.66|39.26|40.57|39.17|39
1724522100000|2024-08-24 17:55:00|40.65|39.25|40.46|39.06|40.65|39.25|40.42|39.02|77
1724522400000|2024-08-24 18:00:00|40.45|39.05|40.38|38.98|40.47|39.07|40.35|38.95|46
1724522700000|2024-08-24 18:05:00|40.37|38.97|40.45|39.05|40.46|39.06|40.32|38.92|57
1724523000000|2024-08-24 18:10:00|40.46|39.06|40.52|39.12|40.54|39.14|40.41|39.01|60
1724523300000|2024-08-24 18:15:00|40.51|39.11|40.58|39.18|40.62|39.22|40.51|39.11|36
1724523600000|2024-08-24 18:20:00|40.59|39.19|40.7|39.3|40.7|39.3|40.59|39.19|119
1724523900000|2024-08-24 18:25:00|40.71|39.31|40.75|39.35|40.76|39.36|40.71|39.31|51
1724524200000|2024-08-24 18:30:00|40.76|39.36|40.78|39.38|40.85|39.45|40.73|39.33|67
1724524500000|2024-08-24 18:35:00|40.79|39.39|40.81|39.41|40.83|39.43|40.77|39.37|33
1724524800000|2024-08-24 18:40:00|40.8|39.4|40.63|39.23|40.8|39.4|40.61|39.21|136
1724525100000|2024-08-24 18:45:00|40.64|39.24|40.68|39.28|40.73|39.33|40.64|39.24|70
1724525400000|2024-08-24 18:50:00|40.67|39.27|40.61|39.21|40.68|39.28|40.61|39.21|29
1724525700000|2024-08-24 18:55:00|40.6|39.2|40.61|39.21|40.63|39.23|40.58|39.18|43
1724526000000|2024-08-24 19:00:00|40.62|39.22|40.71|39.31|40.71|39.31|40.61|39.21|72
1724526300000|2024-08-24 19:05:00|40.72|39.32|40.78|39.38|40.8|39.4|40.71|39.31|55
1724526600000|2024-08-24 19:10:00|40.77|39.37|40.78|39.38|40.8|39.4|40.76|39.36|48
1724526900000|2024-08-24 19:15:00|40.77|39.37|40.8|39.4|40.82|39.42|40.74|39.34|45
1724527200000|2024-08-24 19:20:00|40.81|39.41|40.73|39.33|40.81|39.41|40.73|39.33|30
1724527500000|2024-08-24 19:25:00|40.74|39.34|40.82|39.42|40.82|39.42|40.73|39.33|40
1724527800000|2024-08-24 19:30:00|40.81|39.41|40.82|39.42|40.82|39.42|40.76|39.36|30
1724528100000|2024-08-24 19:35:00|40.81|39.41|40.8|39.4|40.82|39.42|40.76|39.36|49
1724528400000|2024-08-24 19:40:00|40.79|39.39|40.7|39.3|40.79|39.39|40.7|39.3|20
1724528700000|2024-08-24 19:45:00|40.68|39.28|40.62|39.22|40.68|39.28|40.6|39.2|20
1724529000000|2024-08-24 19:50:00|40.61|39.21|40.62|39.22|40.63|39.23|40.6|39.2|42
1724529300000|2024-08-24 19:55:00|40.61|39.21|40.56|39.16|40.62|39.22|40.54|39.14|51
1724529600000|2024-08-24 20:00:00|40.55|39.15|40.47|39.07|40.55|39.15|40.47|39.07|27
1724529900000|2024-08-24 20:05:00|40.48|39.08|40.51|39.11|40.55|39.15|40.46|39.06|44
1724530200000|2024-08-24 20:10:00|40.52|39.12|40.47|39.07|40.53|39.13|40.45|39.05|40
1724530500000|2024-08-24 20:15:00|40.48|39.08|40.5|39.1|40.52|39.12|40.45|39.05|43
1724530800000|2024-08-24 20:20:00|40.51|39.11|40.53|39.13|40.58|39.18|40.49|39.09|72
1724531100000|2024-08-24 20:25:00|40.52|39.12|40.49|39.09|40.56|39.16|40.49|39.09|52
1724531400000|2024-08-24 20:30:00|40.48|39.08|40.54|39.14|40.62|39.22|40.48|39.08|53
1724531700000|2024-08-24 20:35:00|40.55|39.15|40.56|39.16|40.56|39.16|40.53|39.13|18
1724532000000|2024-08-24 20:40:00|40.55|39.15|40.48|39.08|40.56|39.16|40.48|39.08|46
1724532300000|2024-08-24 20:45:00|40.47|39.07|40.46|39.06|40.47|39.07|40.41|39.01|48
1724532600000|2024-08-24 20:50:00|40.45|39.05|40.5|39.1|40.52|39.12|40.44|39.04|24
1724532900000|2024-08-24 20:55:00|40.49|39.09|40.43|39.03|40.49|39.09|40.41|39.01|32
1724533200000|2024-08-24 21:00:00|40.42|39.02|40.34|38.94|40.42|39.02|40.33|38.93|71
1724533500000|2024-08-24 21:05:00|40.32|38.92|40.17|38.77|40.32|38.92|40.07|38.67|152
1724533800000|2024-08-24 21:10:00|40.18|38.78|40.28|38.88|40.3|38.9|40.13|38.73|109
1724534100000|2024-08-24 21:15:00|40.27|38.87|40.31|38.91|40.41|39.01|40.22|38.82|71
1724534400000|2024-08-24 21:20:00|40.32|38.92|40.11|38.71|40.32|38.92|40.1|38.7|56
1724534700000|2024-08-24 21:25:00|40.12|38.72|40|38.6|40.14|38.74|39.97|38.57|59
1724535000000|2024-08-24 21:30:00|39.99|38.59|40.04|38.64|40.1|38.7|39.97|38.57|73
1724535300000|2024-08-24 21:35:00|40.03|38.63|39.88|38.48|40.03|38.63|39.77|38.37|86
1724535600000|2024-08-24 21:40:00|39.89|38.49|39.92|38.52|39.93|38.53|39.88|38.48|21
1724535900000|2024-08-24 21:45:00|39.91|38.51|39.94|38.54|39.94|38.54|39.86|38.46|46
1724536200000|2024-08-24 21:50:00|39.95|38.55|39.77|38.37|39.95|38.55|39.76|38.36|43
1724536500000|2024-08-24 21:55:00|39.78|38.38|39.67|38.27|39.79|38.39|39.54|38.14|116
1724536800000|2024-08-24 22:00:00|39.66|38.26|39.83|38.43|39.92|38.52|39.64|38.24|214
1724537100000|2024-08-24 22:05:00|39.84|38.44|39.74|38.34|39.89|38.49|39.73|38.33|120
1724537400000|2024-08-24 22:10:00|39.75|38.35|39.76|38.36|39.8|38.4|39.69|38.29|61
1724537700000|2024-08-24 22:15:00|39.75|38.35|39.88|38.48|39.92|38.52|39.69|38.29|98
1724538000000|2024-08-24 22:20:00|39.89|38.49|39.79|38.39|39.93|38.53|39.77|38.37|80
1724538300000|2024-08-24 22:25:00|39.8|38.4|39.76|38.36|39.82|38.42|39.73|38.33|102
1724538600000|2024-08-24 22:30:00|39.75|38.35|39.8|38.4|39.82|38.42|39.73|38.33|74
1724538900000|2024-08-24 22:35:00|39.81|38.41|39.9|38.5|39.91|38.51|39.77|38.37|46
1724539200000|2024-08-24 22:40:00|39.91|38.51|40|38.6|40|38.6|39.9|38.5|51
1724539500000|2024-08-24 22:45:00|39.99|38.59|39.94|38.54|40|38.6|39.93|38.53|81
1724539800000|2024-08-24 22:50:00|39.93|38.53|39.88|38.48|39.93|38.53|39.85|38.45|30
1724540100000|2024-08-24 22:55:00|39.89|38.49|39.9|38.5|39.91|38.51|39.88|38.48|40
1724540400000|2024-08-24 23:00:00|39.89|38.49|40.05|38.65|40.05|38.65|39.88|38.48|46
1724540700000|2024-08-24 23:05:00|40.06|38.66|40.13|38.73|40.16|38.76|40.06|38.66|57
1724541000000|2024-08-24 23:10:00|40.14|38.74|40.21|38.81|40.23|38.83|40.13|38.73|32
1724541300000|2024-08-24 23:15:00|40.2|38.8|40.21|38.81|40.25|38.85|40.17|38.77|35
1724541600000|2024-08-24 23:20:00|40.19|38.79|40.12|38.72|40.2|38.8|40.11|38.71|53
1724541900000|2024-08-24 23:25:00|40.09|38.69|40.08|38.68|40.1|38.7|40.06|38.66|27
1724542200000|2024-08-24 23:30:00|40.07|38.67|40.08|38.68|40.09|38.69|40.05|38.65|37
1724542500000|2024-08-24 23:35:00|40.1|38.7|40.05|38.65|40.11|38.71|40.05|38.65|49
1724542800000|2024-08-24 23:40:00|40.04|38.64|39.97|38.57|40.04|38.64|39.96|38.56|38
1724543100000|2024-08-24 23:45:00|39.98|38.58|40.04|38.64|40.04|38.64|39.96|38.56|39
1724543400000|2024-08-24 23:50:00|40.05|38.65|40.13|38.73|40.15|38.75|40.04|38.64|33
1724543700000|2024-08-24 23:55:00|40.14|38.74|40.07|38.67|40.14|38.74|40.06|38.66|39
1724544000000|2024-08-25 00:00:00|40.08|38.68|40.05|38.65|40.08|38.68|40.04|38.64|46
1724544300000|2024-08-25 00:05:00|40.04|38.64|39.99|38.59|40.15|38.75|39.98|38.58|178
1724544600000|2024-08-25 00:10:00|39.98|38.58|39.99|38.59|40.01|38.61|39.95|38.55|45
1724544900000|2024-08-25 00:15:00|39.98|38.58|39.97|38.57|39.99|38.59|39.93|38.53|90
1724545200000|2024-08-25 00:20:00|39.96|38.56|39.98|38.58|39.99|38.59|39.93|38.53|41
1724545500000|2024-08-25 00:25:00|39.99|38.59|39.96|38.56|40.01|38.61|39.96|38.56|35
1724545800000|2024-08-25 00:30:00|39.95|38.55|39.96|38.56|39.97|38.57|39.92|38.52|28
1724546100000|2024-08-25 00:35:00|39.95|38.55|39.89|38.49|39.96|38.56|39.86|38.46|57
1724546400000|2024-08-25 00:40:00|39.88|38.48|39.72|38.32|39.89|38.49|39.72|38.32|61
1724546700000|2024-08-25 00:45:00|39.71|38.31|39.67|38.27|39.8|38.4|39.65|38.25|70
1724547000000|2024-08-25 00:50:00|39.66|38.26|39.6|38.2|39.67|38.27|39.57|38.17|85
1724547300000|2024-08-25 00:55:00|39.61|38.21|39.56|38.16|39.61|38.21|39.5|38.1|77
1724547600000|2024-08-25 01:00:00|39.57|38.17|39.73|38.33|39.74|38.34|39.57|38.17|54
1724547900000|2024-08-25 01:05:00|39.72|38.32|39.7|38.3|39.77|38.37|39.7|38.3|40
1724548200000|2024-08-25 01:10:00|39.71|38.31|39.53|38.13|39.71|38.31|39.51|38.11|120
1724548500000|2024-08-25 01:15:00|39.52|38.12|39.63|38.23|39.64|38.24|39.49|38.09|58
1724548800000|2024-08-25 01:20:00|39.64|38.24|39.57|38.17|39.69|38.29|39.56|38.16|55
1724549100000|2024-08-25 01:25:00|39.58|38.18|39.43|38.03|39.58|38.18|39.42|38.02|56
1724549400000|2024-08-25 01:30:00|39.44|38.04|39.23|37.83|39.44|38.04|39.17|37.77|214
1724549700000|2024-08-25 01:35:00|39.24|37.84|39.12|37.72|39.28|37.88|39.04|37.64|151
1724550000000|2024-08-25 01:40:00|39.11|37.71|39.11|37.71|39.15|37.75|39.05|37.65|148
1724550300000|2024-08-25 01:45:00|39.12|37.72|39.14|37.74|39.15|37.75|39|37.6|156
1724550600000|2024-08-25 01:50:00|39.15|37.75|39.26|37.86|39.26|37.86|39.15|37.75|148
1724550900000|2024-08-25 01:55:00|39.27|37.87|39.26|37.86|39.31|37.91|39.25|37.85|43
1724551200000|2024-08-25 02:00:00|39.25|37.85|39.36|37.96|39.37|37.97|39.25|37.85|65
1724551500000|2024-08-25 02:05:00|39.37|37.97|39.39|37.99|39.39|37.99|39.33|37.93|53
1724551800000|2024-08-25 02:10:00|39.4|38|39.41|38.01|39.44|38.04|39.39|37.99|28
1724552100000|2024-08-25 02:15:00|39.42|38.02|39.42|38.02|39.45|38.05|39.36|37.96|58
1724552400000|2024-08-25 02:20:00|39.43|38.03|39.54|38.14|39.54|38.14|39.43|38.03|25
1724552700000|2024-08-25 02:25:00|39.55|38.15|39.54|38.14|39.58|38.18|39.51|38.11|42
1724553000000|2024-08-25 02:30:00|39.55|38.15|39.69|38.29|39.69|38.29|39.54|38.14|63
1724553300000|2024-08-25 02:35:00|39.68|38.28|39.68|38.28|39.68|38.28|39.62|38.22|41
1724553600000|2024-08-25 02:40:00|39.69|38.29|39.69|38.29|39.72|38.32|39.67|38.27|25
1724553900000|2024-08-25 02:45:00|39.68|38.28|39.68|38.28|39.7|38.3|39.66|38.26|35
1724554200000|2024-08-25 02:50:00|39.67|38.27|39.55|38.15|39.68|38.28|39.55|38.15|39
1724554500000|2024-08-25 02:55:00|39.56|38.16|39.58|38.18|39.59|38.19|39.55|38.15|41
1724554800000|2024-08-25 03:00:00|39.59|38.19|39.48|38.08|39.61|38.21|39.48|38.08|47
1724555100000|2024-08-25 03:05:00|39.47|38.07|39.49|38.09|39.52|38.12|39.43|38.03|71
1724555400000|2024-08-25 03:10:00|39.48|38.08|39.54|38.14|39.56|38.16|39.48|38.08|39
1724555700000|2024-08-25 03:15:00|39.53|38.13|39.53|38.13|39.54|38.14|39.5|38.1|51
1724556000000|2024-08-25 03:20:00|39.52|38.12|39.4|38|39.52|38.12|39.4|38|37
1724556300000|2024-08-25 03:25:00|39.39|37.99|39.38|37.98|39.41|38.01|39.34|37.94|40
1724556600000|2024-08-25 03:30:00|39.37|37.97|39.31|37.91|39.37|37.97|39.31|37.91|34
1724556900000|2024-08-25 03:35:00|39.28|37.88|39.17|37.77|39.31|37.91|39.17|37.77|62
1724557200000|2024-08-25 03:40:00|39.18|37.78|39.14|37.74|39.24|37.84|39.14|37.74|54
1724557500000|2024-08-25 03:45:00|39.15|37.75|39.2|37.8|39.38|37.98|39.13|37.73|124
1724557800000|2024-08-25 03:50:00|39.19|37.79|39.25|37.85|39.39|37.99|39.13|37.73|286
1724558100000|2024-08-25 03:55:00|39.24|37.84|39.39|37.99|39.4|38|39.07|37.67|229
1724558400000|2024-08-25 04:00:00|39.38|37.98|39.21|37.81|39.43|38.03|39.21|37.81|135
1724558700000|2024-08-25 04:05:00|39.2|37.8|39.16|37.76|39.25|37.85|39.09|37.69|142
1724559000000|2024-08-25 04:10:00|39.17|37.77|39.15|37.75|39.21|37.81|39.11|37.71|103
1724559300000|2024-08-25 04:15:00|39.14|37.74|39.19|37.79|39.2|37.8|39.07|37.67|108
1724559600000|2024-08-25 04:20:00|39.17|37.77|39.25|37.85|39.27|37.87|39.17|37.77|56
1724559900000|2024-08-25 04:25:00|39.24|37.84|39.28|37.88|39.28|37.88|39.24|37.84|39
1724560200000|2024-08-25 04:30:00|39.29|37.89|39.28|37.88|39.32|37.92|39.25|37.85|31
1724560500000|2024-08-25 04:35:00|39.27|37.87|39.37|37.97|39.39|37.99|39.27|37.87|35
1724560800000|2024-08-25 04:40:00|39.38|37.98|39.41|38.01|39.42|38.02|39.35|37.95|34
1724561100000|2024-08-25 04:45:00|39.42|38.02|39.44|38.04|39.45|38.05|39.39|37.99|29
1724561400000|2024-08-25 04:50:00|39.43|38.03|39.28|37.88|39.43|38.03|39.27|37.87|62
1724561700000|2024-08-25 04:55:00|39.29|37.89|39.39|37.99|39.4|38|39.29|37.89|49
1724562000000|2024-08-25 05:00:00|39.38|37.98|39.38|37.98|39.39|37.99|39.35|37.95|73
1724562300000|2024-08-25 05:05:00|39.39|37.99|39.41|38.01|39.42|38.02|39.38|37.98|27
1724562600000|2024-08-25 05:10:00|39.4|38|39.44|38.04|39.44|38.04|39.4|38|33
1724562900000|2024-08-25 05:15:00|39.43|38.03|39.46|38.06|39.49|38.09|39.4|38|57
1724563200000|2024-08-25 05:20:00|39.47|38.07|39.44|38.04|39.48|38.08|39.43|38.03|63
1724563500000|2024-08-25 05:25:00|39.45|38.05|39.41|38.01|39.46|38.06|39.41|38.01|47
1724563800000|2024-08-25 05:30:00|39.4|38|39.41|38.01|39.45|38.05|39.34|37.94|57
1724564100000|2024-08-25 05:35:00|39.42|38.02|39.41|38.01|39.45|38.05|39.38|37.98|44
1724564400000|2024-08-25 05:40:00|39.4|38|39.31|37.91|39.41|38.01|39.31|37.91|34
1724564700000|2024-08-25 05:45:00|39.32|37.92|39.28|37.88|39.36|37.96|39.28|37.88|49
1724565000000|2024-08-25 05:50:00|39.27|37.87|39.28|37.88|39.29|37.89|39.26|37.86|24
1724565300000|2024-08-25 05:55:00|39.29|37.89|39.31|37.91|39.31|37.91|39.28|37.88|16
1724565600000|2024-08-25 06:00:00|39.3|37.9|39.31|37.91|39.36|37.96|39.26|37.86|27
1724565900000|2024-08-25 06:05:00|39.3|37.9|39.21|37.81|39.35|37.95|39.2|37.8|95
1724566200000|2024-08-25 06:10:00|39.2|37.8|39.21|37.81|39.21|37.81|39.14|37.74|65
1724566500000|2024-08-25 06:15:00|39.2|37.8|39.06|37.66|39.2|37.8|39.05|37.65|60
1724566800000|2024-08-25 06:20:00|39.05|37.65|39.16|37.76|39.16|37.76|39.05|37.65|56
1724567100000|2024-08-25 06:25:00|39.17|37.77|39.12|37.72|39.19|37.79|39.12|37.72|27
1724567400000|2024-08-25 06:30:00|39.13|37.73|39.17|37.77|39.17|37.77|39.11|37.71|50
1724567700000|2024-08-25 06:35:00|39.18|37.78|39.22|37.82|39.23|37.83|39.18|37.78|46
1724568000000|2024-08-25 06:40:00|39.2|37.8|39.12|37.72|39.2|37.8|39.06|37.66|42
1724568300000|2024-08-25 06:45:00|39.13|37.73|39.16|37.76|39.2|37.8|39.11|37.71|57
1724568600000|2024-08-25 06:50:00|39.17|37.77|39.12|37.72|39.22|37.82|39.12|37.72|37
1724568900000|2024-08-25 06:55:00|39.13|37.73|39.14|37.74|39.15|37.75|39.09|37.69|42
1724569200000|2024-08-25 07:00:00|39.15|37.75|39.02|37.62|39.15|37.75|39.01|37.61|81
1724569500000|2024-08-25 07:05:00|39.03|37.63|38.99|37.59|39.05|37.65|38.99|37.59|47
1724569800000|2024-08-25 07:10:00|39|37.6|38.82|37.42|39|37.6|38.81|37.41|126
1724570100000|2024-08-25 07:15:00|38.83|37.43|38.69|37.29|38.85|37.45|38.66|37.26|121
1724570400000|2024-08-25 07:20:00|38.7|37.3|38.92|37.52|38.93|37.53|38.65|37.25|108
1724570700000|2024-08-25 07:25:00|38.93|37.53|38.84|37.44|38.98|37.58|38.84|37.44|90
1724571000000|2024-08-25 07:30:00|38.85|37.45|38.72|37.32|38.85|37.45|38.72|37.32|116
1724571300000|2024-08-25 07:35:00|38.73|37.33|38.57|37.17|38.77|37.37|38.54|37.14|194
1724571600000|2024-08-25 07:40:00|38.58|37.18|38.53|37.13|38.62|37.22|38.49|37.09|126
1724571900000|2024-08-25 07:45:00|38.54|37.14|38.52|37.12|38.63|37.23|38.46|37.06|149
1724572200000|2024-08-25 07:50:00|38.53|37.13|38.65|37.25|38.66|37.26|38.52|37.12|116
1724572500000|2024-08-25 07:55:00|38.64|37.24|38.62|37.22|38.65|37.25|38.57|37.17|51
1724572800000|2024-08-25 08:00:00|38.61|37.21|38.56|37.16|38.65|37.25|38.49|37.09|126
1724573100000|2024-08-25 08:05:00|38.57|37.17|38.74|37.34|38.8|37.4|38.57|37.17|110
1724573400000|2024-08-25 08:10:00|38.75|37.35|38.78|37.38|38.79|37.39|38.7|37.3|74
1724573700000|2024-08-25 08:15:00|38.79|37.39|38.97|37.57|38.97|37.57|38.78|37.38|126
1724574000000|2024-08-25 08:20:00|38.96|37.56|38.98|37.58|38.99|37.59|38.91|37.51|62
1724574300000|2024-08-25 08:25:00|38.97|37.57|39.03|37.63|39.03|37.63|38.96|37.56|29
1724574600000|2024-08-25 08:30:00|39.02|37.62|38.98|37.58|39.03|37.63|38.94|37.54|57
1724574900000|2024-08-25 08:35:00|38.97|37.57|39.01|37.61|39.03|37.63|38.94|37.54|63
1724575200000|2024-08-25 08:40:00|39.02|37.62|38.94|37.54|39.06|37.66|38.93|37.53|65
1724575500000|2024-08-25 08:45:00|38.93|37.53|38.9|37.5|38.96|37.56|38.88|37.48|60
1724575800000|2024-08-25 08:50:00|38.89|37.49|38.91|37.51|38.91|37.51|38.86|37.46|35
1724576100000|2024-08-25 08:55:00|38.92|37.52|38.92|37.52|38.94|37.54|38.86|37.46|23
1724576400000|2024-08-25 09:00:00|38.93|37.53|38.88|37.48|39.01|37.61|38.87|37.47|102
1724576700000|2024-08-25 09:05:00|38.89|37.49|38.81|37.41|38.92|37.52|38.81|37.41|45
1724577000000|2024-08-25 09:10:00|38.8|37.4|38.78|37.38|38.83|37.43|38.77|37.37|39
1724577300000|2024-08-25 09:15:00|38.79|37.39|38.76|37.36|38.82|37.42|38.7|37.3|75
1724577600000|2024-08-25 09:20:00|38.75|37.35|38.81|37.41|38.84|37.44|38.74|37.34|63
1724577900000|2024-08-25 09:25:00|38.8|37.4|38.78|37.38|38.84|37.44|38.77|37.37|87
1724578200000|2024-08-25 09:30:00|38.79|37.39|38.83|37.43|38.83|37.43|38.73|37.33|53
1724578500000|2024-08-25 09:35:00|38.84|37.44|38.82|37.42|38.84|37.44|38.77|37.37|44
1724578800000|2024-08-25 09:40:00|38.83|37.43|38.92|37.52|38.93|37.53|38.8|37.4|53
1724579100000|2024-08-25 09:45:00|38.91|37.51|38.84|37.44|38.94|37.54|38.83|37.43|45
1724579400000|2024-08-25 09:50:00|38.83|37.43|38.83|37.43|38.85|37.45|38.82|37.42|13
1724579700000|2024-08-25 09:55:00|38.85|37.45|38.89|37.49|38.9|37.5|38.83|37.43|20
1724580000000|2024-08-25 10:00:00|38.88|37.48|38.82|37.42|38.89|37.49|38.81|37.41|59
1724580300000|2024-08-25 10:05:00|38.83|37.43|38.78|37.38|38.83|37.43|38.76|37.36|46
1724580600000|2024-08-25 10:10:00|38.79|37.39|38.86|37.46|38.86|37.46|38.79|37.39|54
1724580900000|2024-08-25 10:15:00|38.85|37.45|38.9|37.5|38.94|37.54|38.84|37.44|60
1724581200000|2024-08-25 10:20:00|38.89|37.49|38.83|37.43|38.89|37.49|38.81|37.41|59
1724581500000|2024-08-25 10:25:00|38.82|37.42|38.84|37.44|38.85|37.45|38.8|37.4|58
1724581800000|2024-08-25 10:30:00|38.83|37.43|38.82|37.42|38.89|37.49|38.82|37.42|56
1724582100000|2024-08-25 10:35:00|38.83|37.43|38.73|37.33|38.83|37.43|38.7|37.3|58
1724582400000|2024-08-25 10:40:00|38.72|37.32|38.78|37.38|38.78|37.38|38.72|37.32|60
1724582700000|2024-08-25 10:45:00|38.79|37.39|38.79|37.39|38.81|37.41|38.75|37.35|45
1724583000000|2024-08-25 10:50:00|38.8|37.4|38.74|37.34|38.81|37.41|38.72|37.32|47
1724583300000|2024-08-25 10:55:00|38.71|37.31|38.72|37.32|38.74|37.34|38.7|37.3|62
1724583600000|2024-08-25 11:00:00|38.73|37.33|38.89|37.49|38.89|37.49|38.72|37.32|64
1724583900000|2024-08-25 11:05:00|38.9|37.5|38.89|37.49|38.92|37.52|38.84|37.44|52
1724584200000|2024-08-25 11:10:00|38.91|37.51|38.94|37.54|38.97|37.57|38.88|37.48|42
1724584500000|2024-08-25 11:15:00|38.95|37.55|38.92|37.52|38.97|37.57|38.89|37.49|43
1724584800000|2024-08-25 11:20:00|38.91|37.51|38.89|37.49|38.91|37.51|38.87|37.47|31
1724585100000|2024-08-25 11:25:00|38.88|37.48|38.9|37.5|38.9|37.5|38.86|37.46|34
1724585400000|2024-08-25 11:30:00|38.91|37.51|39.02|37.62|39.06|37.66|38.91|37.51|76
1724585700000|2024-08-25 11:35:00|39.01|37.61|38.96|37.56|39.01|37.61|38.92|37.52|50
1724586000000|2024-08-25 11:40:00|38.95|37.55|38.91|37.51|38.97|37.57|38.88|37.48|42
1724586300000|2024-08-25 11:45:00|38.9|37.5|38.99|37.59|38.99|37.59|38.87|37.47|54
1724586600000|2024-08-25 11:50:00|39|37.6|38.93|37.53|39.02|37.62|38.93|37.53|80
1724586900000|2024-08-25 11:55:00|38.92|37.52|38.89|37.49|38.95|37.55|38.86|37.46|74
1724587200000|2024-08-25 12:00:00|38.88|37.48|38.94|37.54|38.95|37.55|38.88|37.48|86
1724587500000|2024-08-25 12:05:00|38.93|37.53|38.96|37.56|38.96|37.56|38.92|37.52|41
1724587800000|2024-08-25 12:10:00|38.95|37.55|38.9|37.5|38.96|37.56|38.89|37.49|50
1724588100000|2024-08-25 12:15:00|38.91|37.51|38.84|37.44|38.93|37.53|38.84|37.44|63
1724588400000|2024-08-25 12:20:00|38.83|37.43|38.74|37.34|38.83|37.43|38.73|37.33|24
1724588700000|2024-08-25 12:25:00|38.73|37.33|38.7|37.3|38.74|37.34|38.68|37.28|48
1724589000000|2024-08-25 12:30:00|38.71|37.31|38.82|37.42|38.83|37.43|38.71|37.31|54
1724589300000|2024-08-25 12:35:00|38.83|37.43|38.79|37.39|38.83|37.43|38.75|37.35|35
1724589600000|2024-08-25 12:40:00|38.8|37.4|38.85|37.45|38.85|37.45|38.77|37.37|48
1724589900000|2024-08-25 12:45:00|38.84|37.44|38.86|37.46|38.86|37.46|38.79|37.39|45
1724590200000|2024-08-25 12:50:00|38.87|37.47|38.87|37.47|38.87|37.47|38.84|37.44|24
1724590500000|2024-08-25 12:55:00|38.86|37.46|38.84|37.44|38.87|37.47|38.83|37.43|19
1724590800000|2024-08-25 13:00:00|38.83|37.43|38.83|37.43|38.85|37.45|38.8|37.4|38
1724591100000|2024-08-25 13:05:00|38.84|37.44|38.91|37.51|38.93|37.53|38.84|37.44|60
1724591400000|2024-08-25 13:10:00|38.9|37.5|38.89|37.49|38.9|37.5|38.84|37.44|39
1724591700000|2024-08-25 13:15:00|38.9|37.5|39|37.6|39|37.6|38.87|37.47|55
1724592000000|2024-08-25 13:20:00|38.99|37.59|39.07|37.67|39.08|37.68|38.93|37.53|43
1724592300000|2024-08-25 13:25:00|39.06|37.66|39.13|37.73|39.14|37.74|39.05|37.65|57
1724592600000|2024-08-25 13:30:00|39.12|37.72|39.17|37.77|39.17|37.77|39.1|37.7|64
1724592900000|2024-08-25 13:35:00|39.18|37.78|39.21|37.81|39.23|37.83|39.17|37.77|45
1724593200000|2024-08-25 13:40:00|39.2|37.8|39.07|37.67|39.2|37.8|39.06|37.66|73
1724593500000|2024-08-25 13:45:00|39.08|37.68|39.17|37.77|39.2|37.8|39.03|37.63|79
1724593800000|2024-08-25 13:50:00|39.16|37.76|39.18|37.78|39.18|37.78|39.13|37.73|57
1724594100000|2024-08-25 13:55:00|39.17|37.77|39.19|37.79|39.22|37.82|39.17|37.77|35
1724594400000|2024-08-25 14:00:00|39.18|37.78|39.19|37.79|39.19|37.79|39.13|37.73|49
1724594700000|2024-08-25 14:05:00|39.2|37.8|39.19|37.79|39.21|37.81|39.16|37.76|58
1724595000000|2024-08-25 14:10:00|39.2|37.8|39.21|37.81|39.21|37.81|39.17|37.77|55
1724595300000|2024-08-25 14:15:00|39.22|37.82|39.32|37.92|39.33|37.93|39.22|37.82|76
1724595600000|2024-08-25 14:20:00|39.33|37.93|39.26|37.86|39.37|37.97|39.26|37.86|48
1724595900000|2024-08-25 14:25:00|39.25|37.85|39.28|37.88|39.3|37.9|39.24|37.84|50
1724596200000|2024-08-25 14:30:00|39.29|37.89|39.42|38.02|39.43|38.03|39.26|37.86|80
1724596500000|2024-08-25 14:35:00|39.43|38.03|39.57|38.17|39.57|38.17|39.43|38.03|37
1724596800000|2024-08-25 14:40:00|39.56|38.16|39.54|38.14|39.56|38.16|39.53|38.13|19
1724597100000|2024-08-25 14:45:00|39.53|38.13|39.53|38.13|39.58|38.18|39.52|38.12|60
1724597400000|2024-08-25 14:50:00|39.54|38.14|39.5|38.1|39.56|38.16|39.46|38.06|55
1724597700000|2024-08-25 14:55:00|39.51|38.11|39.56|38.16|39.59|38.19|39.51|38.11|26
1724598000000|2024-08-25 15:00:00|39.55|38.15|39.53|38.13|39.56|38.16|39.47|38.07|103
1724598300000|2024-08-25 15:05:00|39.54|38.14|39.54|38.14|39.56|38.16|39.49|38.09|57
1724598600000|2024-08-25 15:10:00|39.52|38.12|39.62|38.22|39.62|38.22|39.52|38.12|42
1724598900000|2024-08-25 15:15:00|39.63|38.23|39.81|38.41|39.81|38.41|39.63|38.23|89
1724599200000|2024-08-25 15:20:00|39.82|38.42|39.74|38.34|39.84|38.44|39.72|38.32|95
1724599500000|2024-08-25 15:25:00|39.75|38.35|39.73|38.33|39.79|38.39|39.7|38.3|98
1724599800000|2024-08-25 15:30:00|39.72|38.32|39.58|38.18|39.73|38.33|39.57|38.17|95
1724600100000|2024-08-25 15:35:00|39.57|38.17|39.52|38.12|39.59|38.19|39.51|38.11|77
1724600400000|2024-08-25 15:40:00|39.53|38.13|39.55|38.15|39.61|38.21|39.5|38.1|82
1724600700000|2024-08-25 15:45:00|39.56|38.16|39.44|38.04|39.58|38.18|39.38|37.98|102
1724601000000|2024-08-25 15:50:00|39.45|38.05|39.46|38.06|39.49|38.09|39.41|38.01|76
1724601300000|2024-08-25 15:55:00|39.45|38.05|39.49|38.09|39.51|38.11|39.44|38.04|34
1724601600000|2024-08-25 16:00:00|39.48|38.08|39.71|38.31|39.71|38.31|39.45|38.05|55
1724601900000|2024-08-25 16:05:00|39.72|38.32|39.71|38.31|39.8|38.4|39.68|38.28|73
1724602200000|2024-08-25 16:10:00|39.7|38.3|39.62|38.22|39.7|38.3|39.55|38.15|74
1724602500000|2024-08-25 16:15:00|39.61|38.21|39.68|38.28|39.71|38.31|39.59|38.19|79
1724602800000|2024-08-25 16:20:00|39.67|38.27|39.62|38.22|39.68|38.28|39.6|38.2|97
1724603100000|2024-08-25 16:25:00|39.61|38.21|39.5|38.1|39.61|38.21|39.48|38.08|78
1724603400000|2024-08-25 16:30:00|39.49|38.09|39.54|38.14|39.57|38.17|39.49|38.09|49
1724603700000|2024-08-25 16:35:00|39.55|38.15|39.33|37.93|39.56|38.16|39.32|37.92|80
1724604000000|2024-08-25 16:40:00|39.34|37.94|39.34|37.94|39.36|37.96|39.3|37.9|60
1724604300000|2024-08-25 16:45:00|39.35|37.95|39.24|37.84|39.35|37.95|39.17|37.77|74
1724604600000|2024-08-25 16:50:00|39.23|37.83|39.25|37.85|39.3|37.9|39.23|37.83|65
1724604900000|2024-08-25 16:55:00|39.24|37.84|39.24|37.84|39.26|37.86|39.17|37.77|55
1724605200000|2024-08-25 17:00:00|39.25|37.85|39.36|37.96|39.36|37.96|39.23|37.83|83
1724605500000|2024-08-25 17:05:00|39.37|37.97|39.34|37.94|39.42|38.02|39.28|37.88|39
1724605800000|2024-08-25 17:10:00|39.35|37.95|39.4|38|39.42|38.02|39.34|37.94|47
1724606100000|2024-08-25 17:15:00|39.39|37.99|39.32|37.92|39.39|37.99|39.29|37.89|49
1724606400000|2024-08-25 17:20:00|39.33|37.93|39.23|37.83|39.34|37.94|39.23|37.83|33
1724606700000|2024-08-25 17:25:00|39.22|37.82|39.22|37.82|39.26|37.86|39.17|37.77|73
1724607000000|2024-08-25 17:30:00|39.21|37.81|39.26|37.86|39.26|37.86|39.19|37.79|55
1724607300000|2024-08-25 17:35:00|39.25|37.85|39.3|37.9|39.3|37.9|39.2|37.8|44
1724607600000|2024-08-25 17:40:00|39.31|37.91|39.31|37.91|39.32|37.92|39.28|37.88|32
1724607900000|2024-08-25 17:45:00|39.32|37.92|39.23|37.83|39.32|37.92|39.22|37.82|57
1724608200000|2024-08-25 17:50:00|39.24|37.84|39.28|37.88|39.3|37.9|39.23|37.83|50
1724608500000|2024-08-25 17:55:00|39.29|37.89|39.29|37.89|39.32|37.92|39.25|37.85|33
1724608800000|2024-08-25 18:00:00|39.3|37.9|39.29|37.89|39.32|37.92|39.23|37.83|60
1724609100000|2024-08-25 18:05:00|39.3|37.9|39.26|37.86|39.32|37.92|39.26|37.86|32
1724609400000|2024-08-25 18:10:00|39.27|37.87|39.29|37.89|39.31|37.91|39.26|37.86|37
1724609700000|2024-08-25 18:15:00|39.31|37.91|39.35|37.95|39.35|37.95|39.3|37.9|37
1724610000000|2024-08-25 18:20:00|39.34|37.94|39.34|37.94|39.35|37.95|39.31|37.91|33
1724610300000|2024-08-25 18:25:00|39.33|37.93|39.23|37.83|39.33|37.93|39.21|37.81|55
1724610600000|2024-08-25 18:30:00|39.22|37.82|39.28|37.88|39.28|37.88|39.2|37.8|31
1724610900000|2024-08-25 18:35:00|39.27|37.87|39.36|37.96|39.37|37.97|39.27|37.87|92
1724611200000|2024-08-25 18:40:00|39.37|37.97|39.44|38.04|39.44|38.04|39.35|37.95|49
1724611500000|2024-08-25 18:45:00|39.43|38.03|39.39|37.99|39.48|38.08|39.37|37.97|57
1724611800000|2024-08-25 18:50:00|39.38|37.98|39.25|37.85|39.38|37.98|39.24|37.84|40
1724612100000|2024-08-25 18:55:00|39.26|37.86|39.31|37.91|39.35|37.95|39.24|37.84|35
1724612400000|2024-08-25 19:00:00|39.32|37.92|39.33|37.93|39.34|37.94|39.28|37.88|48
1724612700000|2024-08-25 19:05:00|39.32|37.92|39.31|37.91|39.32|37.92|39.25|37.85|40
1724613000000|2024-08-25 19:10:00|39.3|37.9|39.4|38|39.4|38|39.3|37.9|54
1724613300000|2024-08-25 19:15:00|39.39|37.99|39.27|37.87|39.4|38|39.27|37.87|38
1724613600000|2024-08-25 19:20:00|39.28|37.88|39.34|37.94|39.37|37.97|39.28|37.88|35
1724613900000|2024-08-25 19:25:00|39.33|37.93|39.55|37.75|39.55|37.95|39.29|37.71|28
1724614200000|2024-08-25 19:30:00|39.56|37.76|39.56|37.76|39.57|37.77|39.53|37.73|33
1724614500000|2024-08-25 19:35:00|39.57|37.77|39.49|37.69|39.57|37.77|39.49|37.69|49
1724614800000|2024-08-25 19:40:00|39.5|37.7|39.5|37.7|39.54|37.74|39.47|37.67|22
1724615100000|2024-08-25 19:45:00|39.51|37.71|39.57|37.77|39.58|37.78|39.48|37.68|25
1724615400000|2024-08-25 19:50:00|39.58|37.78|39.56|37.76|39.58|37.78|39.55|37.75|21
1724615700000|2024-08-25 19:55:00|39.57|37.77|39.55|37.75|39.57|37.77|39.54|37.74|19
1724616000000|2024-08-25 20:00:00|39.56|37.76|39.52|37.72|39.58|37.78|39.52|37.72|24
1724616300000|2024-08-25 20:05:00|39.53|37.73|39.57|37.77|39.57|37.77|39.53|37.73|11
1724616600000|2024-08-25 20:10:00|39.58|37.78|39.62|37.82|39.64|37.84|39.58|37.78|29
1724616900000|2024-08-25 20:15:00|39.61|37.81|39.39|37.59|39.61|37.81|39.39|37.59|36
1724617200000|2024-08-25 20:20:00|39.4|37.6|39.38|37.58|39.4|37.6|39.35|37.55|57
1724617500000|2024-08-25 20:25:00|39.37|37.57|39.39|37.59|39.42|37.62|39.37|37.57|20
1724617800000|2024-08-25 20:30:00|39.4|37.6|39.45|37.65|39.47|37.67|39.39|37.59|38
1724618100000|2024-08-25 20:35:00|39.44|37.64|39.4|37.6|39.46|37.66|39.4|37.6|42
1724618400000|2024-08-25 20:40:00|39.41|37.61|39.46|37.66|39.49|37.69|39.4|37.6|20
1724618700000|2024-08-25 20:45:00|39.47|37.67|39.53|37.73|39.53|37.73|39.47|37.67|45
1724619000000|2024-08-25 20:50:00|39.52|37.72|39.52|37.72|39.55|37.75|39.5|37.7|35
1724619300000|2024-08-25 20:55:00|39.51|37.71|38.65|38.45|39.52|38.45|38.64|37.64|46
1724619600000|2024-08-25 21:00:00|38.64|38.44|38.66|38.46|38.68|38.48|38.63|38.43|37
1724619900000|2024-08-25 21:05:00|38.65|38.45|38.8|38.6|38.8|38.6|38.64|38.44|108
1724620200000|2024-08-25 21:10:00|38.79|38.59|38.81|38.61|38.82|38.62|38.77|38.57|22
1724620500000|2024-08-25 21:15:00|38.8|38.6|38.87|38.67|38.88|38.68|38.8|38.6|20
1724620800000|2024-08-25 21:20:00|38.88|38.68|38.89|38.69|39|38.8|38.88|38.68|46
1724621100000|2024-08-25 21:25:00|38.88|38.68|38.96|38.76|38.96|38.76|38.86|38.66|119
1724621400000|2024-08-25 21:30:00|38.97|38.77|39|38.8|39.01|38.81|38.89|38.69|50
1724621700000|2024-08-25 21:35:00|38.99|38.79|38.96|38.76|38.99|38.79|38.94|38.74|7
1724622000000|2024-08-25 21:40:00|38.95|38.75|38.89|38.69|38.96|38.76|38.89|38.69|50
1724622300000|2024-08-25 21:45:00|38.88|38.68|38.89|38.69|38.91|38.71|38.88|38.68|5
1724622600000|2024-08-25 21:50:00|38.9|38.7|38.93|38.73|38.93|38.73|38.9|38.7|25
1724622900000|2024-08-25 21:55:00|38.94|38.74|38.93|38.73|38.96|38.76|38.88|38.68|42
1724623200000|2024-08-25 22:00:00|38.94|38.74|39|38.8|39.02|38.82|38.93|38.73|170
1724623500000|2024-08-25 22:05:00|38.98|38.78|38.91|38.71|39|38.8|38.84|38.64|100
1724623800000|2024-08-25 22:10:00|38.92|38.72|39.02|38.82|39.03|38.83|38.91|38.71|91
1724624100000|2024-08-25 22:15:00|39.01|38.81|38.95|38.75|39.02|38.82|38.94|38.74|104
1724624400000|2024-08-25 22:20:00|38.94|38.74|38.84|38.64|38.96|38.76|38.8|38.6|87
1724624700000|2024-08-25 22:25:00|38.83|38.63|38.84|38.64|38.85|38.65|38.78|38.58|106
1724625000000|2024-08-25 22:30:00|38.85|38.65|38.83|38.63|38.88|38.68|38.79|38.59|90
1724625300000|2024-08-25 22:35:00|38.84|38.64|38.78|38.58|38.84|38.64|38.78|38.58|44
1724625600000|2024-08-25 22:40:00|38.8|38.6|38.84|38.64|38.88|38.68|38.79|38.59|29
1724625900000|2024-08-25 22:45:00|38.83|38.63|38.81|38.61|38.88|38.68|38.8|38.6|64
1724626200000|2024-08-25 22:50:00|38.8|38.6|38.84|38.64|38.85|38.65|38.78|38.58|57
1724626500000|2024-08-25 22:55:00|38.85|38.65|38.93|38.73|38.94|38.74|38.85|38.65|100
1724626800000|2024-08-25 23:00:00|38.92|38.72|38.99|38.79|39|38.8|38.92|38.72|30
1724627100000|2024-08-25 23:05:00|39|38.8|38.96|38.76|39.02|38.82|38.91|38.71|156
1724627400000|2024-08-25 23:10:00|38.95|38.75|39.02|38.82|39.06|38.86|38.93|38.73|89
1724627700000|2024-08-25 23:15:00|39.01|38.81|38.87|38.67|39.02|38.82|38.87|38.67|76
1724628000000|2024-08-25 23:20:00|38.88|38.68|38.89|38.69|38.89|38.69|38.79|38.59|172
1724628300000|2024-08-25 23:25:00|38.88|38.68|38.9|38.7|39.03|38.83|38.88|38.68|58
1724628600000|2024-08-25 23:30:00|38.89|38.69|38.85|38.65|38.89|38.69|38.82|38.62|190
1724628900000|2024-08-25 23:35:00|38.86|38.66|38.77|38.57|38.88|38.68|38.73|38.53|105
1724629200000|2024-08-25 23:40:00|38.76|38.56|38.66|38.46|38.76|38.56|38.63|38.43|56
1724629500000|2024-08-25 23:45:00|38.67|38.47|38.53|38.33|38.7|38.5|38.51|38.31|76
1724629800000|2024-08-25 23:50:00|38.54|38.34|38.55|38.35|38.58|38.38|38.52|38.32|99
1724630100000|2024-08-25 23:55:00|38.54|38.34|38.6|38.4|38.62|38.42|38.53|38.33|17
1724630400000|2024-08-26 00:00:00|38.61|38.41|38.8|38.6|38.8|38.6|38.61|38.41|82
1724630700000|2024-08-26 00:05:00|38.79|38.59|38.84|38.64|38.92|38.72|38.79|38.59|121
1724631000000|2024-08-26 00:10:00|38.86|38.66|38.73|38.53|38.88|38.68|38.69|38.49|85
1724631300000|2024-08-26 00:15:00|38.74|38.54|38.75|38.55|38.83|38.63|38.67|38.47|260
1724631600000|2024-08-26 00:20:00|38.76|38.56|38.77|38.57|38.78|38.58|38.71|38.51|193
1724631900000|2024-08-26 00:25:00|38.76|38.56|38.75|38.55|38.78|38.58|38.7|38.5|112
1724632200000|2024-08-26 00:30:00|38.76|38.56|38.81|38.61|38.82|38.62|38.74|38.54|43
1724632500000|2024-08-26 00:35:00|38.82|38.62|38.67|38.47|38.82|38.62|38.66|38.46|87
1724632800000|2024-08-26 00:40:00|38.66|38.46|38.56|38.36|38.68|38.48|38.54|38.34|203
1724633100000|2024-08-26 00:45:00|38.55|38.35|38.66|38.46|38.69|38.49|38.55|38.35|88
1724633400000|2024-08-26 00:50:00|38.65|38.45|38.63|38.43|38.65|38.45|38.47|38.27|70
1724633700000|2024-08-26 00:55:00|38.64|38.44|38.61|38.41|38.68|38.48|38.6|38.4|156
1724634000000|2024-08-26 01:00:00|38.6|38.4|38.55|38.35|38.62|38.42|38.5|38.3|182
1724634300000|2024-08-26 01:05:00|38.54|38.34|38.52|38.32|38.57|38.37|38.46|38.26|183
1724634600000|2024-08-26 01:10:00|38.51|38.31|38.62|38.42|38.62|38.42|38.51|38.31|148
1724634900000|2024-08-26 01:15:00|38.63|38.43|38.63|38.43|38.64|38.44|38.57|38.37|49
1724635200000|2024-08-26 01:20:00|38.64|38.44|38.67|38.47|38.69|38.49|38.61|38.41|32
1724635500000|2024-08-26 01:25:00|38.68|38.48|38.68|38.48|38.69|38.49|38.65|38.45|33
1724635800000|2024-08-26 01:30:00|38.67|38.47|38.58|38.38|38.68|38.48|38.58|38.38|34
1724636100000|2024-08-26 01:35:00|38.57|38.37|38.54|38.34|38.62|38.42|38.5|38.3|59
1724636400000|2024-08-26 01:40:00|38.55|38.35|38.41|38.21|38.57|38.37|38.37|38.17|34
1724636700000|2024-08-26 01:45:00|38.4|38.2|38.4|38.2|38.45|38.25|38.38|38.18|137
1724637000000|2024-08-26 01:50:00|38.41|38.21|38.28|38.08|38.41|38.21|38.23|38.03|136
1724637300000|2024-08-26 01:55:00|38.27|38.07|38.26|38.06|38.33|38.13|38.24|38.04|105
1724637600000|2024-08-26 02:00:00|38.25|38.05|38.26|38.06|38.32|38.12|38.24|38.04|45
1724637900000|2024-08-26 02:05:00|38.23|38.03|38.25|38.05|38.28|38.08|38.14|37.94|94
1724638200000|2024-08-26 02:10:00|38.24|38.04|38.22|38.02|38.26|38.06|38.18|37.98|70
1724638500000|2024-08-26 02:15:00|38.21|38.01|38.14|37.94|38.25|38.05|38.14|37.94|68
1724638800000|2024-08-26 02:20:00|38.15|37.95|38.19|37.99|38.19|37.99|37.97|37.77|84
1724639100000|2024-08-26 02:25:00|38.2|38|38.29|38.09|38.32|38.12|38.2|38|68
1724639400000|2024-08-26 02:30:00|38.3|38.1|38.28|38.08|38.33|38.13|38.27|38.07|79
1724639700000|2024-08-26 02:35:00|38.27|38.07|38.18|37.98|38.3|38.1|38.18|37.98|33
1724640000000|2024-08-26 02:40:00|38.19|37.99|38.21|38.01|38.23|38.03|38.19|37.99|35
1724640300000|2024-08-26 02:45:00|38.2|38|38.21|38.01|38.21|38.01|38.15|37.95|103
1724640600000|2024-08-26 02:50:00|38.22|38.02|38.26|38.06|38.27|38.07|38.22|38.02|62
1724640900000|2024-08-26 02:55:00|38.27|38.07|38.33|38.13|38.33|38.13|38.27|38.07|19
1724641200000|2024-08-26 03:00:00|38.32|38.12|38.29|38.09|38.34|38.14|38.27|38.07|81
1724641500000|2024-08-26 03:05:00|38.28|38.08|38.29|38.09|38.31|38.11|38.25|38.05|49
1724641800000|2024-08-26 03:10:00|38.3|38.1|38.32|38.12|38.34|38.14|38.27|38.07|131
1724642100000|2024-08-26 03:15:00|38.33|38.13|38.4|38.2|38.4|38.2|38.32|38.12|66
1724642400000|2024-08-26 03:20:00|38.39|38.19|38.43|38.23|38.43|38.23|38.36|38.16|59
1724642700000|2024-08-26 03:25:00|38.42|38.22|38.42|38.22|38.43|38.23|38.4|38.2|9
1724643000000|2024-08-26 03:30:00|38.41|38.21|38.42|38.22|38.45|38.25|38.4|38.2|64
1724643300000|2024-08-26 03:35:00|38.41|38.21|38.38|38.18|38.43|38.23|38.38|38.18|54
1724643600000|2024-08-26 03:40:00|38.39|38.19|38.45|38.25|38.46|38.26|38.38|38.18|78
1724643900000|2024-08-26 03:45:00|38.46|38.26|38.52|38.32|38.53|38.33|38.45|38.25|114
1724644200000|2024-08-26 03:50:00|38.51|38.31|38.47|38.27|38.51|38.31|38.46|38.26|41
1724644500000|2024-08-26 03:55:00|38.48|38.28|38.46|38.26|38.51|38.31|38.46|38.26|11
1724644800000|2024-08-26 04:00:00|38.47|38.27|38.47|38.27|38.49|38.29|38.45|38.25|25
1724645100000|2024-08-26 04:05:00|38.46|38.26|38.49|38.29|38.51|38.31|38.42|38.22|46
1724645400000|2024-08-26 04:10:00|38.48|38.28|38.42|38.22|38.48|38.28|38.41|38.21|31
1724645700000|2024-08-26 04:15:00|38.4|38.2|38.54|38.34|38.54|38.34|38.39|38.19|25
1724646000000|2024-08-26 04:20:00|38.58|38.38|38.56|38.36|38.59|38.39|38.54|38.34|20
1724646300000|2024-08-26 04:25:00|38.55|38.35|38.62|38.42|38.63|38.43|38.55|38.35|34
1724646600000|2024-08-26 04:30:00|38.63|38.43|38.62|38.42|38.63|38.43|38.61|38.41|12
1724646900000|2024-08-26 04:35:00|38.61|38.41|38.62|38.42|38.62|38.42|38.6|38.4|8
1724647200000|2024-08-26 04:40:00|38.63|38.43|38.59|38.39|38.63|38.43|38.59|38.39|23
1724647500000|2024-08-26 04:45:00|38.58|38.38|38.63|38.43|38.63|38.43|38.55|38.35|28
1724647800000|2024-08-26 04:50:00|38.65|38.45|38.63|38.43|38.66|38.46|38.58|38.38|37
1724648100000|2024-08-26 04:55:00|38.62|38.42|38.64|38.44|38.64|38.44|38.59|38.39|34
1724648400000|2024-08-26 05:00:00|38.63|38.43|38.59|38.39|38.64|38.44|38.58|38.38|67
1724648700000|2024-08-26 05:05:00|38.58|38.38|38.59|38.39|38.62|38.42|38.58|38.38|22
1724649000000|2024-08-26 05:10:00|38.58|38.38|38.51|38.31|38.6|38.4|38.51|38.31|59
1724649300000|2024-08-26 05:15:00|38.52|38.32|38.58|38.38|38.58|38.38|38.52|38.32|49
1724649600000|2024-08-26 05:20:00|38.59|38.39|38.53|38.33|38.59|38.39|38.52|38.32|31
1724649900000|2024-08-26 05:25:00|38.52|38.32|38.42|38.22|38.52|38.32|38.42|38.22|63
1724650200000|2024-08-26 05:30:00|38.43|38.23|38.52|38.32|38.52|38.32|38.43|38.23|10
1724650500000|2024-08-26 05:35:00|38.53|38.33|38.55|38.35|38.56|38.36|38.52|38.32|29
1724650800000|2024-08-26 05:40:00|38.56|38.36|38.52|38.32|38.56|38.36|38.5|38.3|13
1724651100000|2024-08-26 05:45:00|38.51|38.31|38.48|38.28|38.51|38.31|38.46|38.26|28
1724651400000|2024-08-26 05:50:00|38.5|38.3|38.54|38.34|38.55|38.35|38.5|38.3|61
1724651700000|2024-08-26 05:55:00|38.55|38.35|38.49|38.29|38.55|38.35|38.48|38.28|20
1724652000000|2024-08-26 06:00:00|38.5|38.3|38.47|38.27|38.53|38.33|38.42|38.22|20
1724652300000|2024-08-26 06:05:00|38.45|38.25|38.29|38.09|38.45|38.25|38.19|37.99|73
1724652600000|2024-08-26 06:10:00|38.27|38.07|38.1|37.9|38.27|38.07|38.09|37.89|98
1724652900000|2024-08-26 06:15:00|38.11|37.91|38.08|37.88|38.11|37.91|38.04|37.84|25
1724653200000|2024-08-26 06:20:00|38.09|37.89|38.16|37.96|38.17|37.97|38.08|37.88|178
1724653500000|2024-08-26 06:25:00|38.17|37.97|38.13|37.93|38.18|37.98|38.09|37.89|105
1724653800000|2024-08-26 06:30:00|38.14|37.94|38.24|38.04|38.24|38.04|38.14|37.94|80
1724654100000|2024-08-26 06:35:00|38.25|38.05|38.25|38.05|38.27|38.07|38.18|37.98|38
1724654400000|2024-08-26 06:40:00|38.24|38.04|38.19|37.99|38.31|38.11|38.18|37.98|86
1724654700000|2024-08-26 06:45:00|38.2|38|38.25|38.05|38.27|38.07|38.19|37.99|34
1724655000000|2024-08-26 06:50:00|38.23|38.03|38.2|38|38.23|38.03|38.11|37.91|115
1724655300000|2024-08-26 06:55:00|38.19|37.99|38.14|37.94|38.19|37.99|38.11|37.91|33
1724655600000|2024-08-26 07:00:00|38.15|37.95|38.13|37.93|38.16|37.96|38.12|37.92|33
1724655900000|2024-08-26 07:05:00|38.12|37.92|37.98|37.78|38.12|37.92|37.98|37.78|67
1724656200000|2024-08-26 07:10:00|37.99|37.79|38.08|37.88|38.08|37.88|37.97|37.77|129
1724656500000|2024-08-26 07:15:00|38.09|37.89|38.15|37.95|38.19|37.99|38.09|37.89|92
1724656800000|2024-08-26 07:20:00|38.14|37.94|38.01|37.81|38.16|37.96|38.01|37.81|49
1724657100000|2024-08-26 07:25:00|38.02|37.82|37.99|37.79|38.07|37.87|37.99|37.79|17
1724657400000|2024-08-26 07:30:00|37.98|37.78|38.05|37.85|38.05|37.85|37.98|37.78|20
1724657700000|2024-08-26 07:35:00|38.06|37.86|37.98|37.78|38.06|37.86|37.96|37.76|28
1724658000000|2024-08-26 07:40:00|37.97|37.77|37.94|37.74|38.02|37.82|37.92|37.72|53
1724658300000|2024-08-26 07:45:00|37.93|37.73|37.94|37.74|37.98|37.78|37.92|37.72|90
1724658600000|2024-08-26 07:50:00|37.93|37.73|37.83|37.63|37.95|37.75|37.82|37.62|63
1724658900000|2024-08-26 07:55:00|37.84|37.64|37.84|37.64|37.85|37.65|37.81|37.61|39
1724659200000|2024-08-26 08:00:00|37.83|37.63|37.88|37.68|37.89|37.69|37.81|37.61|76
1724659500000|2024-08-26 08:05:00|37.87|37.67|37.99|37.79|37.99|37.79|37.87|37.67|29
1724659800000|2024-08-26 08:10:00|38|37.8|38.04|37.84|38.09|37.89|38|37.8|75
1724660100000|2024-08-26 08:15:00|38.05|37.85|38.1|37.9|38.11|37.91|38|37.8|97
1724660400000|2024-08-26 08:20:00|38.11|37.91|38.04|37.84|38.12|37.92|38.04|37.84|20
1724660700000|2024-08-26 08:25:00|38.05|37.85|38.06|37.86|38.07|37.87|38.01|37.81|27
1724661000000|2024-08-26 08:30:00|38.05|37.85|38.06|37.86|38.08|37.88|38.04|37.84|50
1724661300000|2024-08-26 08:35:00|38.04|37.84|38.04|37.84|38.04|37.84|38|37.8|83
1724661600000|2024-08-26 08:40:00|38.03|37.83|37.95|37.75|38.03|37.83|37.95|37.75|25
1724661900000|2024-08-26 08:45:00|37.96|37.76|38.01|37.81|38.02|37.82|37.96|37.76|12
1724662200000|2024-08-26 08:50:00|38|37.8|38.03|37.83|38.04|37.84|37.99|37.79|7
1724662500000|2024-08-26 08:55:00|38.04|37.84|38.07|37.87|38.07|37.87|38.04|37.84|13
1724662800000|2024-08-26 09:00:00|38.06|37.86|38.07|37.87|38.07|37.87|38.04|37.84|50
1724663100000|2024-08-26 09:05:00|38.06|37.86|38|37.8|38.07|37.87|38|37.8|56
1724663400000|2024-08-26 09:10:00|37.99|37.79|37.92|37.72|37.99|37.79|37.91|37.71|13
1724663700000|2024-08-26 09:15:00|37.93|37.73|38|37.8|38|37.8|37.83|37.63|96
1724664000000|2024-08-26 09:20:00|37.99|37.79|37.99|37.79|38.04|37.84|37.99|37.79|77
1724664300000|2024-08-26 09:25:00|37.97|37.77|37.92|37.72|37.97|37.77|37.88|37.68|109
1724664600000|2024-08-26 09:30:00|37.91|37.71|37.98|37.78|38.08|37.88|37.78|37.58|269
1724664900000|2024-08-26 09:35:00|37.99|37.79|38.11|37.91|38.14|37.94|37.94|37.74|230
1724665200000|2024-08-26 09:40:00|38.1|37.9|38.04|37.84|38.15|37.95|38.02|37.82|127
1724665500000|2024-08-26 09:45:00|38.05|37.85|38.08|37.88|38.08|37.88|38.02|37.82|72
1724665800000|2024-08-26 09:50:00|38.09|37.89|38.16|37.96|38.17|37.97|38.08|37.88|63
1724666100000|2024-08-26 09:55:00|38.15|37.95|38.19|37.99|38.19|37.99|38.13|37.93|59
1724666400000|2024-08-26 10:00:00|38.2|38|38.2|38|38.22|38.02|38.14|37.94|61
1724666700000|2024-08-26 10:05:00|38.21|38.01|38.24|38.04|38.24|38.04|38.16|37.96|99
1724667000000|2024-08-26 10:10:00|38.23|38.03|38.25|38.05|38.26|38.06|38.22|38.02|156
1724667300000|2024-08-26 10:15:00|38.24|38.04|38.22|38.02|38.25|38.05|38.17|37.97|102
1724667600000|2024-08-26 10:20:00|38.21|38.01|38.25|38.05|38.27|38.07|38.2|38|67
1724667900000|2024-08-26 10:25:00|38.26|38.06|38.23|38.03|38.26|38.06|38.19|37.99|50
1724668200000|2024-08-26 10:30:00|38.22|38.02|38.17|37.97|38.24|38.04|38.16|37.96|35
1724668500000|2024-08-26 10:35:00|38.16|37.96|38.17|37.97|38.2|38|38.11|37.91|29
1724668800000|2024-08-26 10:40:00|38.18|37.98|38.16|37.96|38.25|38.05|38.16|37.96|20
1724669100000|2024-08-26 10:45:00|38.17|37.97|38.09|37.89|38.17|37.97|38.09|37.89|19
1724669400000|2024-08-26 10:50:00|38.08|37.88|38.03|37.83|38.09|37.89|38.01|37.81|39
1724669700000|2024-08-26 10:55:00|38.02|37.82|37.78|37.58|38.02|37.82|37.78|37.58|33
1724670000000|2024-08-26 11:00:00|37.79|37.59|37.6|37.4|37.79|37.59|37.36|37.16|247
1724670300000|2024-08-26 11:05:00|37.61|37.41|37.69|37.49|37.7|37.5|37.55|37.35|162
1724670600000|2024-08-26 11:10:00|37.7|37.5|37.69|37.49|37.77|37.57|37.67|37.47|101
1724670900000|2024-08-26 11:15:00|37.68|37.48|37.56|37.36|37.68|37.48|37.55|37.35|99
1724671200000|2024-08-26 11:20:00|37.55|37.35|37.68|37.48|37.69|37.49|37.55|37.35|44
1724671500000|2024-08-26 11:25:00|37.7|37.5|37.85|37.65|37.86|37.66|37.7|37.5|102
1724671800000|2024-08-26 11:30:00|37.86|37.66|37.8|37.6|37.88|37.68|37.76|37.56|105
1724672100000|2024-08-26 11:35:00|37.79|37.59|37.8|37.6|37.82|37.62|37.76|37.56|40
1724672400000|2024-08-26 11:40:00|37.81|37.61|37.8|37.6|37.83|37.63|37.79|37.59|53
1724672700000|2024-08-26 11:45:00|37.79|37.59|37.76|37.56|37.79|37.59|37.71|37.51|42
1724673000000|2024-08-26 11:50:00|37.77|37.57|37.77|37.57|37.78|37.58|37.74|37.54|19
1724673300000|2024-08-26 11:55:00|37.76|37.56|37.66|37.46|37.77|37.57|37.66|37.46|40
1724673600000|2024-08-26 12:00:00|37.67|37.47|37.57|37.37|37.68|37.48|37.56|37.36|81
1724673900000|2024-08-26 12:05:00|37.58|37.38|37.61|37.41|37.63|37.43|37.58|37.38|104
1724674200000|2024-08-26 12:10:00|37.6|37.4|37.62|37.42|37.62|37.42|37.58|37.38|9
1724674500000|2024-08-26 12:15:00|37.61|37.41|37.43|37.23|37.61|37.41|37.43|37.23|60
1724674800000|2024-08-26 12:20:00|37.44|37.24|37.48|37.28|37.54|37.34|37.43|37.23|57
1724675100000|2024-08-26 12:25:00|37.47|37.27|37.5|37.3|37.5|37.3|37.43|37.23|62
1724675400000|2024-08-26 12:30:00|37.49|37.29|37.3|37.1|37.51|37.31|37.3|37.1|53
1724675700000|2024-08-26 12:35:00|37.27|37.07|37.25|37.05|37.28|37.08|37.19|36.99|36
1724676000000|2024-08-26 12:40:00|37.26|37.06|37.21|37.01|37.31|37.11|37.17|36.97|80
1724676300000|2024-08-26 12:45:00|37.22|37.02|37.33|37.13|37.4|37.2|37.22|37.02|109
1724676600000|2024-08-26 12:50:00|37.32|37.12|37.31|37.11|37.32|37.12|37.2|37|40
1724676900000|2024-08-26 12:55:00|37.32|37.12|37.35|37.15|37.39|37.19|37.31|37.11|29
1724677200000|2024-08-26 13:00:00|37.34|37.14|37.29|37.09|37.34|37.14|37.24|37.04|58
1724677500000|2024-08-26 13:05:00|37.3|37.1|37.44|37.24|37.44|37.24|37.3|37.1|37
1724677800000|2024-08-26 13:10:00|37.43|37.23|37.46|37.26|37.47|37.27|37.43|37.23|45
1724678100000|2024-08-26 13:15:00|37.45|37.25|37.54|37.34|37.54|37.34|37.42|37.22|37
1724678400000|2024-08-26 13:20:00|37.53|37.33|37.42|37.22|37.54|37.34|37.41|37.21|33
1724678700000|2024-08-26 13:25:00|37.41|37.21|37.49|37.29|37.52|37.32|37.41|37.21|102
1724679000000|2024-08-26 13:30:00|37.5|37.3|37.43|37.23|37.55|37.35|37.38|37.18|67
1724679300000|2024-08-26 13:35:00|37.42|37.22|37.41|37.21|37.51|37.31|37.37|37.17|92
1724679600000|2024-08-26 13:40:00|37.4|37.2|37.33|37.13|37.42|37.22|37.32|37.12|108
1724679900000|2024-08-26 13:45:00|37.32|37.12|37.33|37.13|37.35|37.15|37.24|37.04|97
1724680200000|2024-08-26 13:50:00|37.35|37.15|37.29|37.09|37.38|37.18|37.27|37.07|168
1724680500000|2024-08-26 13:55:00|37.3|37.1|37.42|37.22|37.45|37.25|37.29|37.09|133
1724680800000|2024-08-26 14:00:00|37.41|37.21|37.53|37.33|37.53|37.33|37.4|37.2|134
1724681100000|2024-08-26 14:05:00|37.54|37.34|37.39|37.19|37.55|37.35|37.34|37.14|160
1724681400000|2024-08-26 14:10:00|37.4|37.2|37.35|37.15|37.44|37.24|37.31|37.11|123
1724681700000|2024-08-26 14:15:00|37.34|37.14|37.22|37.02|37.35|37.15|37.2|37|199
1724682000000|2024-08-26 14:20:00|37.23|37.03|37.27|37.07|37.31|37.11|37.17|36.97|196
1724682300000|2024-08-26 14:25:00|37.28|37.08|37.3|37.1|37.42|37.22|37.27|37.07|125
1724682600000|2024-08-26 14:30:00|37.29|37.09|37.29|37.09|37.32|37.12|37.2|37|68
1724682900000|2024-08-26 14:35:00|37.28|37.08|37.14|36.94|37.29|37.09|37.13|36.93|89
1724683200000|2024-08-26 14:40:00|37.15|36.95|37.22|37.02|37.24|37.04|37.15|36.95|153
1724683500000|2024-08-26 14:45:00|37.21|37.01|37.25|37.05|37.27|37.07|37.19|36.99|159
1724683800000|2024-08-26 14:50:00|37.26|37.06|37.31|37.11|37.37|37.17|37.24|37.04|125
1724684100000|2024-08-26 14:55:00|37.32|37.12|37.35|37.15|37.35|37.15|37.3|37.1|19
1724684400000|2024-08-26 15:00:00|37.34|37.14|37.33|37.13|37.36|37.16|37.31|37.11|21
1724684700000|2024-08-26 15:05:00|37.32|37.12|37.26|37.06|37.32|37.12|37.26|37.06|22
1724685000000|2024-08-26 15:10:00|37.27|37.07|37.15|36.95|37.27|37.07|37.15|36.95|23
1724685300000|2024-08-26 15:15:00|37.14|36.94|37.2|37|37.23|37.03|37.05|36.85|136
1724685600000|2024-08-26 15:20:00|37.21|37.01|37.41|37.21|37.43|37.23|37.19|36.99|119
1724685900000|2024-08-26 15:25:00|37.42|37.22|37.42|37.22|37.45|37.25|37.36|37.16|138
1724686200000|2024-08-26 15:30:00|37.41|37.21|37.42|37.22|37.46|37.26|37.4|37.2|72
1724686500000|2024-08-26 15:35:00|37.41|37.21|37.44|37.24|37.45|37.25|37.37|37.17|124
1724686800000|2024-08-26 15:40:00|37.45|37.25|37.52|37.32|37.55|37.35|37.45|37.25|75
1724687100000|2024-08-26 15:45:00|37.51|37.31|37.53|37.33|37.53|37.33|37.46|37.26|30
1724687400000|2024-08-26 15:50:00|37.54|37.34|37.46|37.26|37.55|37.35|37.46|37.26|25
1724687700000|2024-08-26 15:55:00|37.45|37.25|37.38|37.18|37.49|37.29|37.38|37.18|44
1724688000000|2024-08-26 16:00:00|37.37|37.17|37.26|37.06|37.4|37.2|37.26|37.06|81
1724688300000|2024-08-26 16:05:00|37.27|37.07|37.29|37.09|37.29|37.09|37.18|36.98|19
1724688600000|2024-08-26 16:10:00|37.3|37.1|37.32|37.12|37.38|37.18|37.3|37.1|59
1724688900000|2024-08-26 16:15:00|37.31|37.11|37.23|37.03|37.33|37.13|37.23|37.03|117
1724689200000|2024-08-26 16:20:00|37.21|37.01|37.36|37.16|37.36|37.16|37.2|37|38
1724689500000|2024-08-26 16:25:00|37.37|37.17|37.31|37.11|37.4|37.2|37.3|37.1|22
1724689800000|2024-08-26 16:30:00|37.32|37.12|37.32|37.12|37.35|37.15|37.26|37.06|79
1724690100000|2024-08-26 16:35:00|37.33|37.13|37.49|37.29|37.49|37.29|37.33|37.13|86
1724690400000|2024-08-26 16:40:00|37.48|37.28|37.48|37.28|37.48|37.28|37.44|37.24|33
1724690700000|2024-08-26 16:45:00|37.47|37.27|37.55|37.35|37.55|37.35|37.47|37.27|41
1724691000000|2024-08-26 16:50:00|37.54|37.34|37.43|37.23|37.54|37.34|37.43|37.23|16
1724691300000|2024-08-26 16:55:00|37.44|37.24|37.46|37.26|37.47|37.27|37.44|37.24|10
1724691600000|2024-08-26 17:00:00|37.45|37.25|37.46|37.26|37.46|37.26|37.4|37.2|17
1724691900000|2024-08-26 17:05:00|37.47|37.27|37.45|37.25|37.51|37.31|37.45|37.25|47
1724692200000|2024-08-26 17:10:00|37.46|37.26|37.28|37.08|37.46|37.26|37.28|37.08|30
1724692500000|2024-08-26 17:15:00|37.29|37.09|37.32|37.12|37.39|37.19|37.29|37.09|47
1724692800000|2024-08-26 17:20:00|37.33|37.13|37.39|37.19|37.39|37.19|37.31|37.11|15
1724693100000|2024-08-26 17:25:00|37.4|37.2|37.4|37.2|37.44|37.24|37.38|37.18|17
1724693400000|2024-08-26 17:30:00|37.41|37.21|37.46|37.26|37.5|37.3|37.41|37.21|14
1724693700000|2024-08-26 17:35:00|37.47|37.27|37.18|36.98|37.47|37.27|37.17|36.97|55
1724694000000|2024-08-26 17:40:00|37.19|36.99|37.14|36.94|37.19|36.99|37.13|36.93|49
1724694300000|2024-08-26 17:45:00|37.13|36.93|36.99|36.79|37.13|36.93|36.87|36.67|103
1724694600000|2024-08-26 17:50:00|37|36.8|36.84|36.64|37.01|36.81|36.84|36.64|74
1724694900000|2024-08-26 17:55:00|36.83|36.63|36.87|36.67|36.99|36.79|36.83|36.63|70
1724695200000|2024-08-26 18:00:00|36.88|36.68|36.9|36.7|37.02|36.82|36.79|36.59|110
1724695500000|2024-08-26 18:05:00|36.91|36.71|36.82|36.62|36.94|36.74|36.74|36.54|197
1724695800000|2024-08-26 18:10:00|36.81|36.61|36.89|36.69|36.94|36.74|36.76|36.56|174
1724696100000|2024-08-26 18:15:00|36.9|36.7|36.79|36.59|36.92|36.72|36.75|36.55|142
1724696400000|2024-08-26 18:20:00|36.8|36.6|37.01|36.81|37.03|36.83|36.8|36.6|94
1724696700000|2024-08-26 18:25:00|37.02|36.82|37.13|36.93|37.14|36.94|36.99|36.79|51
1724697000000|2024-08-26 18:30:00|37.14|36.94|37.17|36.97|37.22|37.02|37.13|36.93|75
1724697300000|2024-08-26 18:35:00|37.15|36.95|37.22|37.02|37.23|37.03|37.13|36.93|76
1724697600000|2024-08-26 18:40:00|37.24|37.04|37.2|37|37.26|37.06|37.17|36.97|83
1724697900000|2024-08-26 18:45:00|37.21|37.01|37.17|36.97|37.21|37.01|37.15|36.95|119
1724698200000|2024-08-26 18:50:00|37.16|36.96|37.16|36.96|37.2|37|37.13|36.93|25
1724698500000|2024-08-26 18:55:00|37.17|36.97|37.15|36.95|37.18|36.98|37.13|36.93|26
1724698800000|2024-08-26 19:00:00|37.14|36.94|37.11|36.91|37.21|37.01|37.11|36.91|133
1724699100000|2024-08-26 19:05:00|37.12|36.92|37.02|36.82|37.12|36.92|37|36.8|51
1724699400000|2024-08-26 19:10:00|37.01|36.81|37.05|36.85|37.09|36.89|36.99|36.79|24
1724699700000|2024-08-26 19:15:00|37.06|36.86|37.02|36.82|37.08|36.88|36.99|36.79|28
1724700000000|2024-08-26 19:20:00|37.04|36.84|37.02|36.82|37.13|36.93|37.02|36.82|41
1724700300000|2024-08-26 19:25:00|37.01|36.81|36.97|36.77|37.02|36.82|36.96|36.76|24
1724700600000|2024-08-26 19:30:00|36.96|36.76|36.97|36.77|37.04|36.84|36.95|36.75|123
1724700900000|2024-08-26 19:35:00|36.98|36.78|36.92|36.72|36.98|36.78|36.89|36.69|83
1724701200000|2024-08-26 19:40:00|36.93|36.73|36.89|36.69|36.93|36.73|36.89|36.69|96
1724701500000|2024-08-26 19:45:00|36.88|36.68|36.88|36.68|36.91|36.71|36.84|36.64|31
1724701800000|2024-08-26 19:50:00|36.87|36.67|36.88|36.68|36.96|36.76|36.87|36.67|55
1724702100000|2024-08-26 19:55:00|36.87|36.67|36.89|36.69|36.9|36.7|36.79|36.59|114
1724702400000|2024-08-26 20:00:00|36.9|36.7|36.82|36.62|36.9|36.7|36.8|36.6|78
1724702700000|2024-08-26 20:05:00|36.83|36.63|36.79|36.59|36.83|36.63|36.74|36.54|91
1724703000000|2024-08-26 20:10:00|36.8|36.6|36.79|36.59|36.8|36.6|36.77|36.57|32
1724703300000|2024-08-26 20:15:00|36.78|36.58|36.82|36.62|36.9|36.7|36.76|36.56|123
1724703600000|2024-08-26 20:20:00|36.81|36.61|36.9|36.7|36.9|36.7|36.81|36.61|32
1724703900000|2024-08-26 20:25:00|36.88|36.68|36.94|36.74|36.95|36.75|36.88|36.68|104
1724704200000|2024-08-26 20:30:00|36.93|36.73|36.97|36.77|36.98|36.78|36.89|36.69|143
1724704500000|2024-08-26 20:35:00|36.96|36.76|37.02|36.82|37.03|36.83|36.96|36.76|68
1724704800000|2024-08-26 20:40:00|37.01|36.81|37.07|36.87|37.07|36.87|37|36.8|103
1724705100000|2024-08-26 20:45:00|37.06|36.86|37.05|36.85|37.07|36.87|37|36.8|36
1724705400000|2024-08-26 20:50:00|37.04|36.84|37.03|36.83|37.09|36.89|37.01|36.81|48
1724705700000|2024-08-26 20:55:00|37.02|36.82|37.01|36.81|37.05|36.85|37|36.8|33
1724706000000|2024-08-26 21:00:00|37|36.8|36.99|36.79|37.03|36.83|36.98|36.78|84
1724706300000|2024-08-26 21:05:00|36.98|36.78|36.98|36.78|37|36.8|36.96|36.76|59
1724706600000|2024-08-26 21:10:00|36.99|36.79|37.54|36.14|37.59|36.79|36.98|36.12|31
1724706900000|2024-08-26 21:15:00|37.53|36.13|37.39|35.99|37.53|36.13|37.37|35.97|143
1724707200000|2024-08-26 21:20:00|37.4|36|37.37|35.97|37.42|36.02|37.33|35.93|64
1724707500000|2024-08-26 21:25:00|37.36|35.96|37.41|36.01|37.41|36.01|37.34|35.94|16
1724707800000|2024-08-26 21:30:00|37.4|36|37.5|36.1|37.5|36.1|37.39|35.99|33
1724708100000|2024-08-26 21:35:00|37.49|36.09|37.46|36.06|37.5|36.1|37.46|36.06|159
1724708400000|2024-08-26 21:40:00|37.47|36.07|37.39|35.99|37.47|36.07|37.38|35.98|44
1724708700000|2024-08-26 21:45:00|37.38|35.98|37.4|36|37.4|36|37.37|35.97|47
1724709000000|2024-08-26 21:50:00|37.39|35.99|37.47|36.07|37.47|36.07|37.39|35.99|19
1724709300000|2024-08-26 21:55:00|37.49|36.09|36.85|36.65|37.5|36.69|36.85|36.09|12
1724709600000|2024-08-26 22:00:00|36.84|36.64|36.93|36.73|36.95|36.75|36.8|36.6|22
1724709900000|2024-08-26 22:05:00|36.94|36.74|36.84|36.64|36.97|36.77|36.83|36.63|16
1724710200000|2024-08-26 22:10:00|36.85|36.65|36.9|36.7|36.9|36.7|36.85|36.65|14
1724710500000|2024-08-26 22:15:00|36.91|36.71|36.86|36.66|36.95|36.75|36.86|36.66|66
1724710800000|2024-08-26 22:20:00|36.85|36.65|36.88|36.68|36.92|36.72|36.84|36.64|58
1724711100000|2024-08-26 22:25:00|36.87|36.67|36.88|36.68|36.92|36.72|36.87|36.67|20
1724711400000|2024-08-26 22:30:00|36.89|36.69|36.95|36.75|36.95|36.75|36.88|36.68|33
1724711700000|2024-08-26 22:35:00|36.94|36.74|36.89|36.69|36.94|36.74|36.89|36.69|39
1724712000000|2024-08-26 22:40:00|36.88|36.68|36.9|36.7|36.93|36.73|36.88|36.68|25
1724712300000|2024-08-26 22:45:00|36.91|36.71|36.95|36.75|36.99|36.79|36.91|36.71|71
1724712600000|2024-08-26 22:50:00|36.96|36.76|36.98|36.78|36.98|36.78|36.9|36.7|20
1724712900000|2024-08-26 22:55:00|36.99|36.79|36.96|36.76|37.02|36.82|36.95|36.75|59
1724713200000|2024-08-26 23:00:00|36.95|36.75|36.97|36.77|37.05|36.85|36.94|36.74|122
1724713500000|2024-08-26 23:05:00|36.96|36.76|36.94|36.74|36.96|36.76|36.92|36.72|11
1724713800000|2024-08-26 23:10:00|36.95|36.75|36.98|36.78|36.99|36.79|36.95|36.75|42
1724714100000|2024-08-26 23:15:00|36.99|36.79|37.06|36.86|37.07|36.87|36.99|36.79|36
1724714400000|2024-08-26 23:20:00|37.05|36.85|37.06|36.86|37.1|36.9|37.04|36.84|52
1724714700000|2024-08-26 23:25:00|37.05|36.85|37.03|36.83|37.06|36.86|37.03|36.83|45
1724715000000|2024-08-26 23:30:00|37.04|36.84|37.03|36.83|37.04|36.84|36.99|36.79|67
1724715300000|2024-08-26 23:35:00|37.02|36.82|36.93|36.73|37.02|36.82|36.91|36.71|23
1724715600000|2024-08-26 23:40:00|36.92|36.72|36.82|36.62|36.92|36.72|36.81|36.61|15
1724715900000|2024-08-26 23:45:00|36.83|36.63|36.76|36.56|36.83|36.63|36.76|36.56|6
1724716200000|2024-08-26 23:50:00|36.77|36.57|36.74|36.54|36.8|36.6|36.74|36.54|32
1724716500000|2024-08-26 23:55:00|36.75|36.55|36.72|36.52|36.78|36.58|36.72|36.52|20
1724716800000|2024-08-27 00:00:00|36.73|36.53|36.78|36.58|36.84|36.64|36.71|36.51|73
1724717100000|2024-08-27 00:05:00|36.79|36.59|36.87|36.67|36.87|36.67|36.78|36.58|71
1724717400000|2024-08-27 00:10:00|36.86|36.66|36.87|36.67|36.91|36.71|36.82|36.62|50
1724717700000|2024-08-27 00:15:00|36.88|36.68|36.88|36.68|36.9|36.7|36.79|36.59|47
1724718000000|2024-08-27 00:20:00|36.9|36.7|36.86|36.66|36.93|36.73|36.85|36.65|50
1724718300000|2024-08-27 00:25:00|36.87|36.67|36.88|36.68|36.92|36.72|36.85|36.65|16
1724718600000|2024-08-27 00:30:00|36.87|36.67|36.89|36.69|36.93|36.73|36.84|36.64|59
1724718900000|2024-08-27 00:35:00|36.88|36.68|37.02|36.82|37.03|36.83|36.87|36.67|86
1724719200000|2024-08-27 00:40:00|37.01|36.81|37.02|36.82|37.03|36.83|36.97|36.77|28
1724719500000|2024-08-27 00:45:00|37.01|36.81|36.97|36.77|37.04|36.84|36.94|36.74|16
1724719800000|2024-08-27 00:50:00|36.96|36.76|36.87|36.67|36.96|36.76|36.82|36.62|52
1724720100000|2024-08-27 00:55:00|36.86|36.66|36.79|36.59|36.86|36.66|36.74|36.54|64
1724720400000|2024-08-27 01:00:00|36.78|36.58|36.94|36.74|36.95|36.75|36.76|36.56|179
1724720700000|2024-08-27 01:05:00|36.95|36.75|36.91|36.71|36.99|36.79|36.88|36.68|69
1724721000000|2024-08-27 01:10:00|36.9|36.7|36.86|36.66|36.91|36.71|36.83|36.63|97
1724721300000|2024-08-27 01:15:00|36.87|36.67|36.98|36.78|36.99|36.79|36.87|36.67|188
1724721600000|2024-08-27 01:20:00|36.99|36.79|37.07|36.87|37.07|36.87|36.96|36.76|127
1724721900000|2024-08-27 01:25:00|37.08|36.88|37.12|36.92|37.12|36.92|37.07|36.87|145
1724722200000|2024-08-27 01:30:00|37.11|36.91|37.19|36.99|37.19|36.99|37.1|36.9|72
1724722500000|2024-08-27 01:35:00|37.18|36.98|37.18|36.98|37.21|37.01|37.17|36.97|96
1724722800000|2024-08-27 01:40:00|37.17|36.97|37.11|36.91|37.17|36.97|37.1|36.9|51
1724723100000|2024-08-27 01:45:00|37.1|36.9|37.1|36.9|37.11|36.91|37.06|36.86|69
1724723400000|2024-08-27 01:50:00|37.11|36.91|37.12|36.92|37.12|36.92|37.09|36.89|20
1724723700000|2024-08-27 01:55:00|37.13|36.93|37.03|36.83|37.13|36.93|37.03|36.83|16
1724724000000|2024-08-27 02:00:00|37.02|36.82|36.85|36.65|37.02|36.82|36.79|36.59|96
1724724300000|2024-08-27 02:05:00|36.84|36.64|36.9|36.7|36.9|36.7|36.79|36.59|34
1724724600000|2024-08-27 02:10:00|36.91|36.71|36.96|36.76|36.97|36.77|36.91|36.71|24
1724724900000|2024-08-27 02:15:00|36.97|36.77|36.96|36.76|36.98|36.78|36.91|36.71|35
1724725200000|2024-08-27 02:20:00|36.95|36.75|36.93|36.73|36.95|36.75|36.91|36.71|29
1724725500000|2024-08-27 02:25:00|36.92|36.72|36.92|36.72|36.95|36.75|36.89|36.69|51
1724725800000|2024-08-27 02:30:00|36.91|36.71|36.92|36.72|36.95|36.75|36.88|36.68|31
1724726100000|2024-08-27 02:35:00|36.91|36.71|36.9|36.7|36.93|36.73|36.89|36.69|26
1724726400000|2024-08-27 02:40:00|36.89|36.69|36.79|36.59|36.9|36.7|36.79|36.59|32
1724726700000|2024-08-27 02:45:00|36.78|36.58|36.75|36.55|36.8|36.6|36.74|36.54|38
1724727000000|2024-08-27 02:50:00|36.76|36.56|36.82|36.62|36.82|36.62|36.76|36.56|41
1724727300000|2024-08-27 02:55:00|36.83|36.63|36.83|36.63|36.86|36.66|36.81|36.61|13
1724727600000|2024-08-27 03:00:00|36.82|36.62|36.79|36.59|36.83|36.63|36.77|36.57|47
1724727900000|2024-08-27 03:05:00|36.8|36.6|36.77|36.57|36.83|36.63|36.77|36.57|71
1724728200000|2024-08-27 03:10:00|36.76|36.56|36.77|36.57|36.78|36.58|36.76|36.56|62
1724728500000|2024-08-27 03:15:00|36.78|36.58|36.78|36.58|36.81|36.61|36.74|36.54|61
1724728800000|2024-08-27 03:20:00|36.77|36.57|36.77|36.57|36.79|36.59|36.74|36.54|14
1724729100000|2024-08-27 03:25:00|36.78|36.58|36.81|36.61|36.81|36.61|36.78|36.58|9
1724729400000|2024-08-27 03:30:00|36.82|36.62|36.83|36.63|36.84|36.64|36.8|36.6|17
1724729700000|2024-08-27 03:35:00|36.84|36.64|36.87|36.67|36.9|36.7|36.84|36.64|97
1724730000000|2024-08-27 03:40:00|36.88|36.68|36.88|36.68|36.9|36.7|36.88|36.68|35
1724730300000|2024-08-27 03:45:00|36.89|36.69|36.86|36.66|36.92|36.72|36.85|36.65|20
1724730600000|2024-08-27 03:50:00|36.85|36.65|36.83|36.63|36.85|36.65|36.83|36.63|11
1724730900000|2024-08-27 03:55:00|36.84|36.64|36.9|36.7|36.9|36.7|36.84|36.64|15
1724731200000|2024-08-27 04:00:00|36.91|36.71|36.9|36.7|36.94|36.74|36.87|36.67|20
1724731500000|2024-08-27 04:05:00|36.89|36.69|36.93|36.73|36.94|36.74|36.89|36.69|23
1724731800000|2024-08-27 04:10:00|36.94|36.74|36.91|36.71|36.96|36.76|36.91|36.71|24
1724732100000|2024-08-27 04:15:00|36.9|36.7|36.85|36.65|36.91|36.71|36.85|36.65|17
1724732400000|2024-08-27 04:20:00|36.84|36.64|36.85|36.65|36.86|36.66|36.83|36.63|12
1724732700000|2024-08-27 04:25:00|36.86|36.66|36.85|36.65|36.87|36.67|36.85|36.65|24
1724733000000|2024-08-27 04:30:00|36.84|36.64|36.87|36.67|36.88|36.68|36.8|36.6|21
1724733300000|2024-08-27 04:35:00|36.88|36.68|36.89|36.69|36.93|36.73|36.88|36.68|91
1724733600000|2024-08-27 04:40:00|36.9|36.7|36.94|36.74|36.95|36.75|36.9|36.7|39
1724733900000|2024-08-27 04:45:00|36.95|36.75|36.97|36.77|36.99|36.79|36.95|36.75|24
1724734200000|2024-08-27 04:50:00|36.98|36.78|36.99|36.79|37.01|36.81|36.97|36.77|25
1724734500000|2024-08-27 04:55:00|36.98|36.78|36.97|36.77|36.98|36.78|36.96|36.76|12
1724734800000|2024-08-27 05:00:00|36.96|36.76|37.03|36.83|37.03|36.83|36.96|36.76|15
1724735100000|2024-08-27 05:05:00|37.02|36.82|37.08|36.88|37.08|36.88|37.02|36.82|13
1724735400000|2024-08-27 05:10:00|37.1|36.9|37.12|36.92|37.13|36.93|37.1|36.9|36
1724735700000|2024-08-27 05:15:00|37.11|36.91|37.15|36.95|37.16|36.96|37.1|36.9|50
1724736000000|2024-08-27 05:20:00|37.16|36.96|37.19|36.99|37.22|37.02|37.16|36.96|31
1724736300000|2024-08-27 05:25:00|37.2|37|37.17|36.97|37.23|37.03|37.16|36.96|18
1724736600000|2024-08-27 05:30:00|37.16|36.96|37.17|36.97|37.19|36.99|37.16|36.96|26
1724736900000|2024-08-27 05:35:00|37.18|36.98|37.25|37.05|37.26|37.06|37.17|36.97|58
1724737200000|2024-08-27 05:40:00|37.23|37.03|37.33|37.13|37.34|37.14|37.23|37.03|80
1724737500000|2024-08-27 05:45:00|37.32|37.12|37.3|37.1|37.32|37.12|37.27|37.07|27
1724737800000|2024-08-27 05:50:00|37.32|37.12|37.36|37.16|37.39|37.19|37.32|37.12|50
1724738100000|2024-08-27 05:55:00|37.35|37.15|37.33|37.13|37.36|37.16|37.25|37.05|24
1724738400000|2024-08-27 06:00:00|37.34|37.14|37.23|37.03|37.34|37.14|37.21|37.01|49
1724738700000|2024-08-27 06:05:00|37.22|37.02|37.25|37.05|37.28|37.08|37.2|37|38
1724739000000|2024-08-27 06:10:00|37.24|37.04|37.32|37.12|37.34|37.14|37.24|37.04|41
1724739300000|2024-08-27 06:15:00|37.31|37.11|37.28|37.08|37.32|37.12|37.24|37.04|47
1724739600000|2024-08-27 06:20:00|37.29|37.09|37.2|37|37.29|37.09|37.2|37|41
1724739900000|2024-08-27 06:25:00|37.19|36.99|37.09|36.89|37.19|36.99|37.09|36.89|25
1724740200000|2024-08-27 06:30:00|37.08|36.88|37.08|36.88|37.14|36.94|37.07|36.87|42
1724740500000|2024-08-27 06:35:00|37.07|36.87|37.05|36.85|37.08|36.88|37.01|36.81|58
1724740800000|2024-08-27 06:40:00|37.06|36.86|36.97|36.77|37.06|36.86|36.95|36.75|37
1724741100000|2024-08-27 06:45:00|36.98|36.78|36.99|36.79|37.01|36.81|36.92|36.72|41
1724741400000|2024-08-27 06:50:00|36.98|36.78|36.92|36.72|37.03|36.83|36.91|36.71|32
1724741700000|2024-08-27 06:55:00|36.91|36.71|36.93|36.73|36.93|36.73|36.88|36.68|19
1724742000000|2024-08-27 07:00:00|36.92|36.72|36.97|36.77|36.98|36.78|36.91|36.71|50
1724742300000|2024-08-27 07:05:00|36.96|36.76|37|36.8|37.01|36.81|36.96|36.76|27
1724742600000|2024-08-27 07:10:00|36.99|36.79|37.06|36.86|37.06|36.86|36.99|36.79|29
1724742900000|2024-08-27 07:15:00|37.05|36.85|36.99|36.79|37.06|36.86|36.96|36.76|34
1724743200000|2024-08-27 07:20:00|36.98|36.78|37|36.8|37|36.8|36.96|36.76|15
1724743500000|2024-08-27 07:25:00|36.99|36.79|37.02|36.82|37.07|36.87|36.98|36.78|42
1724743800000|2024-08-27 07:30:00|37.01|36.81|37.05|36.85|37.08|36.88|36.97|36.77|115
1724744100000|2024-08-27 07:35:00|37.06|36.86|37.01|36.81|37.07|36.87|37.01|36.81|80
1724744400000|2024-08-27 07:40:00|36.97|36.77|36.81|36.61|36.97|36.77|36.8|36.6|27
1724744700000|2024-08-27 07:45:00|36.82|36.62|36.9|36.7|36.91|36.71|36.82|36.62|28
1724745000000|2024-08-27 07:50:00|36.91|36.71|36.91|36.71|36.92|36.72|36.88|36.68|17
1724745300000|2024-08-27 07:55:00|36.92|36.72|36.95|36.75|36.95|36.75|36.91|36.71|39
1724745600000|2024-08-27 08:00:00|36.94|36.74|37.02|36.82|37.02|36.82|36.94|36.74|11
1724745900000|2024-08-27 08:05:00|37.01|36.81|36.86|36.66|37.01|36.81|36.86|36.66|25
1724746200000|2024-08-27 08:10:00|36.87|36.67|36.79|36.59|36.87|36.67|36.78|36.58|24
1724746500000|2024-08-27 08:15:00|36.78|36.58|36.63|36.43|36.79|36.59|36.6|36.4|40
1724746800000|2024-08-27 08:20:00|36.64|36.44|36.63|36.43|36.7|36.5|36.63|36.43|32
1724747100000|2024-08-27 08:25:00|36.62|36.42|36.64|36.44|36.66|36.46|36.62|36.42|21
1724747400000|2024-08-27 08:30:00|36.65|36.45|36.58|36.38|36.67|36.47|36.55|36.35|58
1724747700000|2024-08-27 08:35:00|36.59|36.39|36.6|36.4|36.62|36.42|36.55|36.35|37
1724748000000|2024-08-27 08:40:00|36.61|36.41|36.55|36.35|36.62|36.42|36.55|36.35|20
1724748300000|2024-08-27 08:45:00|36.56|36.36|36.65|36.45|36.67|36.47|36.56|36.36|46
1724748600000|2024-08-27 08:50:00|36.64|36.44|36.65|36.45|36.65|36.45|36.6|36.4|25
1724748900000|2024-08-27 08:55:00|36.66|36.46|36.67|36.47|36.71|36.51|36.66|36.46|17
1724749200000|2024-08-27 09:00:00|36.69|36.49|36.63|36.43|36.7|36.5|36.58|36.38|38
1724749500000|2024-08-27 09:05:00|36.64|36.44|36.62|36.42|36.67|36.47|36.61|36.41|28
1724749800000|2024-08-27 09:10:00|36.61|36.41|36.69|36.49|36.7|36.5|36.59|36.39|34
1724750100000|2024-08-27 09:15:00|36.7|36.5|36.77|36.57|36.78|36.58|36.68|36.48|86
1724750400000|2024-08-27 09:20:00|36.78|36.58|36.74|36.54|36.8|36.6|36.73|36.53|23
1724750700000|2024-08-27 09:25:00|36.73|36.53|36.73|36.53|36.77|36.57|36.73|36.53|12
1724751000000|2024-08-27 09:30:00|36.72|36.52|36.75|36.55|36.8|36.6|36.69|36.49|49
1724751300000|2024-08-27 09:35:00|36.77|36.57|36.65|36.45|36.78|36.58|36.63|36.43|35
1724751600000|2024-08-27 09:40:00|36.64|36.44|36.46|36.26|36.64|36.44|36.44|36.24|48
1724751900000|2024-08-27 09:45:00|36.47|36.27|36.39|36.19|36.54|36.34|36.37|36.17|73
1724752200000|2024-08-27 09:50:00|36.4|36.2|36.44|36.24|36.47|36.27|36.39|36.19|40
1724752500000|2024-08-27 09:55:00|36.45|36.25|36.51|36.31|36.51|36.31|36.45|36.25|21
1724752800000|2024-08-27 10:00:00|36.5|36.3|36.42|36.22|36.5|36.3|36.41|36.21|39
1724753100000|2024-08-27 10:05:00|36.43|36.23|36.35|36.15|36.44|36.24|36.3|36.1|81
1724753400000|2024-08-27 10:10:00|36.36|36.16|36.38|36.18|36.39|36.19|36.34|36.14|45
1724753700000|2024-08-27 10:15:00|36.37|36.17|36.27|36.07|36.38|36.18|36.22|36.02|87
1724754000000|2024-08-27 10:20:00|36.26|36.06|36.23|36.03|36.27|36.07|36.21|36.01|49
1724754300000|2024-08-27 10:25:00|36.24|36.04|36.35|36.15|36.35|36.15|36.24|36.04|45
1724754600000|2024-08-27 10:30:00|36.34|36.14|36.28|36.08|36.39|36.19|36.26|36.06|63
1724754900000|2024-08-27 10:35:00|36.27|36.07|36.24|36.04|36.31|36.11|36.15|35.95|45
1724755200000|2024-08-27 10:40:00|36.23|36.03|36.21|36.01|36.27|36.07|36.19|35.99|34
1724755500000|2024-08-27 10:45:00|36.2|36|36.23|36.03|36.24|36.04|36.15|35.95|37
1724755800000|2024-08-27 10:50:00|36.22|36.02|36.19|35.99|36.24|36.04|36.18|35.98|26
1724756100000|2024-08-27 10:55:00|36.18|35.98|36.21|36.01|36.22|36.02|36.16|35.96|44
1724756400000|2024-08-27 11:00:00|36.19|35.99|36.26|36.06|36.26|36.06|36.14|35.94|48
1724756700000|2024-08-27 11:05:00|36.27|36.07|36.36|36.16|36.4|36.2|36.26|36.06|96
1724757000000|2024-08-27 11:10:00|36.37|36.17|36.43|36.23|36.44|36.24|36.36|36.16|50
1724757300000|2024-08-27 11:15:00|36.44|36.24|36.42|36.22|36.5|36.3|36.42|36.22|77
1724757600000|2024-08-27 11:20:00|36.41|36.21|36.46|36.26|36.46|36.26|36.41|36.21|24
1724757900000|2024-08-27 11:25:00|36.47|36.27|36.47|36.27|36.53|36.33|36.47|36.27|37
1724758200000|2024-08-27 11:30:00|36.49|36.29|36.44|36.24|36.49|36.29|36.44|36.24|14
1724758500000|2024-08-27 11:35:00|36.43|36.23|36.47|36.27|36.47|36.27|36.42|36.22|27
1724758800000|2024-08-27 11:40:00|36.48|36.28|36.49|36.29|36.53|36.33|36.47|36.27|21
1724759100000|2024-08-27 11:45:00|36.48|36.28|36.46|36.26|36.49|36.29|36.43|36.23|30
1724759400000|2024-08-27 11:50:00|36.45|36.25|36.44|36.24|36.45|36.25|36.41|36.21|11
1724759700000|2024-08-27 11:55:00|36.45|36.25|36.44|36.24|36.47|36.27|36.41|36.21|18
1724760000000|2024-08-27 12:00:00|36.45|36.25|36.34|36.14|36.45|36.25|36.34|36.14|28
1724760300000|2024-08-27 12:05:00|36.35|36.15|36.39|36.19|36.4|36.2|36.31|36.11|58
1724760600000|2024-08-27 12:10:00|36.41|36.21|36.49|36.29|36.52|36.32|36.41|36.21|48
1724760900000|2024-08-27 12:15:00|36.48|36.28|36.46|36.26|36.55|36.35|36.45|36.25|38
1724761200000|2024-08-27 12:20:00|36.45|36.25|36.45|36.25|36.48|36.28|36.41|36.21|46
1724761500000|2024-08-27 12:25:00|36.44|36.24|36.46|36.26|36.49|36.29|36.44|36.24|54
1724761800000|2024-08-27 12:30:00|36.45|36.25|36.49|36.29|36.51|36.31|36.41|36.21|42
1724762100000|2024-08-27 12:35:00|36.5|36.3|36.52|36.32|36.55|36.35|36.47|36.27|31
1724762400000|2024-08-27 12:40:00|36.51|36.31|36.4|36.2|36.52|36.32|36.33|36.13|53
1724762700000|2024-08-27 12:45:00|36.41|36.21|36.47|36.27|36.47|36.27|36.39|36.19|31
1724763000000|2024-08-27 12:50:00|36.46|36.26|36.54|36.34|36.55|36.35|36.41|36.21|84
1724763300000|2024-08-27 12:55:00|36.55|36.35|36.59|36.39|36.62|36.42|36.54|36.34|64
1724763600000|2024-08-27 13:00:00|36.6|36.4|36.48|36.28|36.64|36.44|36.45|36.25|69
1724763900000|2024-08-27 13:05:00|36.47|36.27|36.56|36.36|36.57|36.37|36.45|36.25|51
1724764200000|2024-08-27 13:10:00|36.55|36.35|36.6|36.4|36.65|36.45|36.53|36.33|40
1724764500000|2024-08-27 13:15:00|36.61|36.41|36.52|36.32|36.67|36.47|36.52|36.32|40
1724764800000|2024-08-27 13:20:00|36.49|36.29|36.6|36.4|36.62|36.42|36.45|36.25|83
1724765100000|2024-08-27 13:25:00|36.61|36.41|36.6|36.4|36.63|36.43|36.56|36.36|24
1724765400000|2024-08-27 13:30:00|36.59|36.39|36.54|36.34|36.6|36.4|36.51|36.31|38
1724765700000|2024-08-27 13:35:00|36.56|36.36|36.48|36.28|36.59|36.39|36.47|36.27|93
1724766000000|2024-08-27 13:40:00|36.49|36.29|36.5|36.3|36.55|36.35|36.45|36.25|84
1724766300000|2024-08-27 13:45:00|36.49|36.29|36.55|36.35|36.59|36.39|36.48|36.28|73
1724766600000|2024-08-27 13:50:00|36.56|36.36|36.63|36.43|36.66|36.46|36.56|36.36|64
1724766900000|2024-08-27 13:55:00|36.64|36.44|36.52|36.32|36.66|36.46|36.52|36.32|53
1724767200000|2024-08-27 14:00:00|36.53|36.33|36.5|36.3|36.57|36.37|36.45|36.25|53
1724767500000|2024-08-27 14:05:00|36.51|36.31|36.48|36.28|36.54|36.34|36.42|36.22|96
1724767800000|2024-08-27 14:10:00|36.47|36.27|36.35|36.15|36.48|36.28|36.23|36.03|96
1724768100000|2024-08-27 14:15:00|36.34|36.14|36.47|36.27|36.52|36.32|36.34|36.14|180
1724768400000|2024-08-27 14:20:00|36.46|36.26|36.52|36.32|36.57|36.37|36.42|36.22|100
1724768700000|2024-08-27 14:25:00|36.53|36.33|36.57|36.37|36.58|36.38|36.51|36.31|43
1724769000000|2024-08-27 14:30:00|36.56|36.36|36.74|36.54|36.79|36.59|36.54|36.34|169
1724769300000|2024-08-27 14:35:00|36.73|36.53|36.77|36.57|36.78|36.58|36.64|36.44|116
1724769600000|2024-08-27 14:40:00|36.78|36.58|36.72|36.52|36.79|36.59|36.72|36.52|117
1724769900000|2024-08-27 14:45:00|36.71|36.51|36.64|36.44|36.72|36.52|36.59|36.39|70
1724770200000|2024-08-27 14:50:00|36.63|36.43|36.58|36.38|36.63|36.43|36.57|36.37|66
1724770500000|2024-08-27 14:55:00|36.59|36.39|36.55|36.35|36.61|36.41|36.54|36.34|46
1724770800000|2024-08-27 15:00:00|36.54|36.34|36.41|36.21|36.54|36.34|36.4|36.2|154
1724771100000|2024-08-27 15:05:00|36.42|36.22|36.53|36.33|36.53|36.33|36.37|36.17|156
1724771400000|2024-08-27 15:10:00|36.54|36.34|36.53|36.33|36.56|36.36|36.48|36.28|47
1724771700000|2024-08-27 15:15:00|36.54|36.34|36.46|36.26|36.54|36.34|36.39|36.19|52
1724772000000|2024-08-27 15:20:00|36.47|36.27|36.41|36.21|36.47|36.27|36.38|36.18|119
1724772300000|2024-08-27 15:25:00|36.4|36.2|36.47|36.27|36.49|36.29|36.39|36.19|113
1724772600000|2024-08-27 15:30:00|36.46|36.26|36.37|36.17|36.49|36.29|36.32|36.12|51
1724772900000|2024-08-27 15:35:00|36.36|36.16|36.5|36.3|36.52|36.32|36.34|36.14|131
1724773200000|2024-08-27 15:40:00|36.49|36.29|36.51|36.31|36.52|36.32|36.46|36.26|106
1724773500000|2024-08-27 15:45:00|36.5|36.3|36.42|36.22|36.51|36.31|36.41|36.21|59
1724773800000|2024-08-27 15:50:00|36.41|36.21|36.39|36.19|36.41|36.21|36.35|36.15|100
1724774100000|2024-08-27 15:55:00|36.38|36.18|36.36|36.16|36.4|36.2|36.34|36.14|29
1724774400000|2024-08-27 16:00:00|36.35|36.15|36.25|36.05|36.35|36.15|36.23|36.03|77
1724774700000|2024-08-27 16:05:00|36.24|36.04|36.31|36.11|36.34|36.14|36.23|36.03|40
1724775000000|2024-08-27 16:10:00|36.32|36.12|36.48|36.28|36.48|36.28|36.27|36.07|218
1724775300000|2024-08-27 16:15:00|36.47|36.27|36.71|36.51|36.72|36.52|36.47|36.27|160
1724775600000|2024-08-27 16:20:00|36.75|36.55|36.66|36.46|36.75|36.55|36.61|36.41|43
1724775900000|2024-08-27 16:25:00|36.67|36.47|36.63|36.43|36.67|36.47|36.56|36.36|47
1724776200000|2024-08-27 16:30:00|36.62|36.42|36.64|36.44|36.66|36.46|36.6|36.4|41
1724776500000|2024-08-27 16:35:00|36.63|36.43|36.51|36.31|36.63|36.43|36.47|36.27|56
1724776800000|2024-08-27 16:40:00|36.52|36.32|36.44|36.24|36.52|36.32|36.4|36.2|46
1724777100000|2024-08-27 16:45:00|36.43|36.23|36.47|36.27|36.52|36.32|36.43|36.23|59
1724777400000|2024-08-27 16:50:00|36.48|36.28|36.41|36.21|36.55|36.35|36.4|36.2|42
1724777700000|2024-08-27 16:55:00|36.4|36.2|36.36|36.16|36.44|36.24|36.36|36.16|25
1724778000000|2024-08-27 17:00:00|36.37|36.17|36.35|36.15|36.39|36.19|36.28|36.08|58
1724778300000|2024-08-27 17:05:00|36.37|36.17|36.42|36.22|36.42|36.22|36.36|36.16|58
1724778600000|2024-08-27 17:10:00|36.41|36.21|36.49|36.29|36.51|36.31|36.41|36.21|87
1724778900000|2024-08-27 17:15:00|36.48|36.28|36.46|36.26|36.54|36.34|36.46|36.26|30
1724779200000|2024-08-27 17:20:00|36.45|36.25|36.51|36.31|36.56|36.36|36.44|36.24|41
1724779500000|2024-08-27 17:25:00|36.52|36.32|36.58|36.38|36.6|36.4|36.52|36.32|29
1724779800000|2024-08-27 17:30:00|36.59|36.39|36.58|36.38|36.59|36.39|36.53|36.33|23
1724780100000|2024-08-27 17:35:00|36.57|36.37|36.49|36.29|36.57|36.37|36.48|36.28|16
1724780400000|2024-08-27 17:40:00|36.48|36.28|36.45|36.25|36.49|36.29|36.45|36.25|26
1724780700000|2024-08-27 17:45:00|36.46|36.26|36.45|36.25|36.48|36.28|36.45|36.25|11
1724781000000|2024-08-27 17:50:00|36.46|36.26|36.53|36.33|36.56|36.36|36.46|36.26|21
1724781300000|2024-08-27 17:55:00|36.52|36.32|36.61|36.41|36.61|36.41|36.52|36.32|69
1724781600000|2024-08-27 18:00:00|36.6|36.4|36.55|36.35|36.63|36.43|36.55|36.35|45
1724781900000|2024-08-27 18:05:00|36.56|36.36|36.55|36.35|36.63|36.43|36.55|36.35|31
1724782200000|2024-08-27 18:10:00|36.56|36.36|36.61|36.41|36.62|36.42|36.56|36.36|11
1724782500000|2024-08-27 18:15:00|36.62|36.42|36.75|36.55|36.75|36.55|36.62|36.42|43
1724782800000|2024-08-27 18:20:00|36.76|36.56|36.77|36.57|36.86|36.66|36.74|36.54|113
1724783100000|2024-08-27 18:25:00|36.76|36.56|36.72|36.52|36.78|36.58|36.71|36.51|37
1724783400000|2024-08-27 18:30:00|36.73|36.53|36.85|36.65|36.85|36.65|36.72|36.52|75
1724783700000|2024-08-27 18:35:00|36.86|36.66|36.82|36.62|36.87|36.67|36.8|36.6|47
1724784000000|2024-08-27 18:40:00|36.83|36.63|36.86|36.66|36.87|36.67|36.82|36.62|67
1724784300000|2024-08-27 18:45:00|36.85|36.65|36.85|36.65|36.86|36.66|36.82|36.62|11
1724784600000|2024-08-27 18:50:00|36.84|36.64|36.85|36.65|36.9|36.7|36.84|36.64|21
1724784900000|2024-08-27 18:55:00|36.86|36.66|36.88|36.68|36.88|36.68|36.85|36.65|32
1724785200000|2024-08-27 19:00:00|36.9|36.7|36.8|36.6|36.9|36.7|36.8|36.6|32
1724785500000|2024-08-27 19:05:00|36.79|36.59|36.81|36.61|36.82|36.62|36.75|36.55|18
1724785800000|2024-08-27 19:10:00|36.82|36.62|36.83|36.63|36.86|36.66|36.82|36.62|31
1724786100000|2024-08-27 19:15:00|36.82|36.62|36.74|36.54|36.82|36.62|36.73|36.53|63
1724786400000|2024-08-27 19:20:00|36.73|36.53|36.67|36.47|36.74|36.54|36.66|36.46|74
1724786700000|2024-08-27 19:25:00|36.66|36.46|36.72|36.52|36.73|36.53|36.64|36.44|58
1724787000000|2024-08-27 19:30:00|36.71|36.51|36.64|36.44|36.72|36.52|36.63|36.43|36
1724787300000|2024-08-27 19:35:00|36.63|36.43|36.61|36.41|36.64|36.44|36.6|36.4|9
1724787600000|2024-08-27 19:40:00|36.62|36.42|36.64|36.44|36.65|36.45|36.6|36.4|14
1724787900000|2024-08-27 19:45:00|36.66|36.46|36.65|36.45|36.68|36.48|36.64|36.44|90
1724788200000|2024-08-27 19:50:00|36.64|36.44|36.54|36.34|36.65|36.45|36.54|36.34|25
1724788500000|2024-08-27 19:55:00|36.55|36.35|36.54|36.34|36.55|36.35|36.48|36.28|25
1724788800000|2024-08-27 20:00:00|36.53|36.33|36.54|36.34|36.54|36.34|36.48|36.28|38
1724789100000|2024-08-27 20:05:00|36.53|36.33|36.51|36.31|36.53|36.33|36.47|36.27|21
1724789400000|2024-08-27 20:10:00|36.5|36.3|36.49|36.29|36.53|36.33|36.49|36.29|20
1724789700000|2024-08-27 20:15:00|36.48|36.28|36.6|36.4|36.61|36.41|36.43|36.23|67
1724790000000|2024-08-27 20:20:00|36.59|36.39|36.73|36.53|36.74|36.54|36.59|36.39|45
1724790300000|2024-08-27 20:25:00|36.72|36.52|36.75|36.55|36.75|36.55|36.63|36.43|24
1724790600000|2024-08-27 20:30:00|36.74|36.54|36.7|36.5|36.74|36.54|36.7|36.5|91
1724790900000|2024-08-27 20:35:00|36.71|36.51|36.67|36.47|36.73|36.53|36.66|36.46|27
1724791200000|2024-08-27 20:40:00|36.66|36.46|36.81|36.61|36.84|36.64|36.66|36.46|44
1724791500000|2024-08-27 20:45:00|36.8|36.6|36.78|36.58|36.81|36.61|36.75|36.55|39
1724791800000|2024-08-27 20:50:00|36.79|36.59|36.7|36.5|36.79|36.59|36.65|36.45|67
1724792100000|2024-08-27 20:55:00|36.69|36.49|36.7|36.5|36.8|36.6|36.67|36.47|45
1724792400000|2024-08-27 21:00:00|36.69|36.49|36.83|36.63|36.85|36.65|36.69|36.49|67
1724792700000|2024-08-27 21:05:00|36.82|36.62|36.59|36.39|36.83|36.63|36.56|36.36|100
1724793000000|2024-08-27 21:10:00|36.6|36.4|36.31|36.11|36.61|36.41|36.2|36|137
1724793300000|2024-08-27 21:15:00|36.32|36.12|36.32|36.12|36.43|36.23|36.21|36.01|262
1724793600000|2024-08-27 21:20:00|36.31|36.11|36.38|36.18|36.43|36.23|36.24|36.04|105
1724793900000|2024-08-27 21:25:00|36.39|36.19|36.28|36.08|36.39|36.19|36.24|36.04|105
1724794200000|2024-08-27 21:30:00|36.27|36.07|36.17|35.97|36.28|36.08|36.15|35.95|82
1724794500000|2024-08-27 21:35:00|36.16|35.96|35.82|35.62|36.17|35.97|35.66|35.46|169
1724794800000|2024-08-27 21:40:00|35.81|35.61|35.89|35.69|35.95|35.75|35.81|35.61|61
1724795100000|2024-08-27 21:45:00|35.9|35.7|35.22|35.02|35.9|35.7|35.13|34.93|248
1724795400000|2024-08-27 21:50:00|35.23|35.03|35.43|35.23|35.6|35.4|35.23|35.03|176
1724795700000|2024-08-27 21:55:00|35.42|35.22|35.59|35.39|35.59|35.39|35.41|35.21|130
1724796000000|2024-08-27 22:00:00|35.58|35.38|35.57|35.37|35.58|35.38|35.43|35.23|126
1724796300000|2024-08-27 22:05:00|35.56|35.36|35.21|35.01|35.56|35.36|35.16|34.96|184
1724796600000|2024-08-27 22:10:00|35.22|35.02|34.51|34.31|35.37|35.17|34.42|34.22|449
1724796900000|2024-08-27 22:15:00|34.54|34.34|35|34.8|35.04|34.84|34.32|34.12|590
1724797200000|2024-08-27 22:20:00|35.01|34.81|34.92|34.72|35.13|34.93|34.89|34.69|320
1724797500000|2024-08-27 22:25:00|34.93|34.73|34.85|34.65|35.04|34.84|34.77|34.57|303
1724797800000|2024-08-27 22:30:00|34.84|34.64|34.66|34.46|34.89|34.69|34.63|34.43|365
1724798100000|2024-08-27 22:35:00|34.67|34.47|34.93|34.73|34.95|34.75|34.64|34.44|270
1724798400000|2024-08-27 22:40:00|34.94|34.74|34.84|34.64|35.1|34.9|34.79|34.59|172
1724798700000|2024-08-27 22:45:00|34.83|34.63|34.89|34.69|34.9|34.7|34.74|34.54|171
1724799000000|2024-08-27 22:50:00|34.9|34.7|34.97|34.77|35.03|34.83|34.87|34.67|153
1724799300000|2024-08-27 22:55:00|34.96|34.76|35.1|34.9|35.12|34.92|34.96|34.76|49
1724799600000|2024-08-27 23:00:00|35.09|34.89|34.93|34.73|35.09|34.89|34.89|34.69|121
1724799900000|2024-08-27 23:05:00|34.92|34.72|34.96|34.76|35.03|34.83|34.87|34.67|109
1724800200000|2024-08-27 23:10:00|34.97|34.77|34.98|34.78|35.05|34.85|34.9|34.7|71
1724800500000|2024-08-27 23:15:00|34.97|34.77|35.07|34.87|35.1|34.9|34.95|34.75|91
1724800800000|2024-08-27 23:20:00|35.08|34.88|35.15|34.95|35.15|34.95|35.05|34.85|114
1724801100000|2024-08-27 23:25:00|35.14|34.94|35.24|35.04|35.27|35.07|35.14|34.94|122
1724801400000|2024-08-27 23:30:00|35.23|35.03|35.14|34.94|35.24|35.04|35.1|34.9|85
1724801700000|2024-08-27 23:35:00|35.13|34.93|35.17|34.97|35.19|34.99|35.11|34.91|39
1724802000000|2024-08-27 23:40:00|35.19|34.99|35.24|35.04|35.26|35.06|35.19|34.99|90
1724802300000|2024-08-27 23:45:00|35.23|35.03|35.19|34.99|35.25|35.05|35.19|34.99|30
1724802600000|2024-08-27 23:50:00|35.18|34.98|35.1|34.9|35.18|34.98|35.1|34.9|31
1724802900000|2024-08-27 23:55:00|35.11|34.91|35.14|34.94|35.16|34.96|35.1|34.9|57
1724803200000|2024-08-28 00:00:00|35.13|34.93|34.98|34.78|35.13|34.93|34.96|34.76|148
1724803500000|2024-08-28 00:05:00|34.97|34.77|35|34.8|35.05|34.85|34.9|34.7|115
1724803800000|2024-08-28 00:10:00|34.99|34.79|34.99|34.79|35.03|34.83|34.96|34.76|64
1724804100000|2024-08-28 00:15:00|35|34.8|34.87|34.67|35.01|34.81|34.84|34.64|126
1724804400000|2024-08-28 00:20:00|34.88|34.68|34.78|34.58|34.94|34.74|34.76|34.56|136
1724804700000|2024-08-28 00:25:00|34.79|34.59|34.89|34.69|34.97|34.77|34.78|34.58|110
1724805000000|2024-08-28 00:30:00|34.88|34.68|34.9|34.7|34.97|34.77|34.83|34.63|118
1724805300000|2024-08-28 00:35:00|34.91|34.71|35.07|34.87|35.07|34.87|34.91|34.71|109
1724805600000|2024-08-28 00:40:00|35.06|34.86|35.02|34.82|35.09|34.89|34.97|34.77|86
1724805900000|2024-08-28 00:45:00|35.03|34.83|35.07|34.87|35.09|34.89|35.02|34.82|54
1724806200000|2024-08-28 00:50:00|35.08|34.88|35.03|34.83|35.11|34.91|35.02|34.82|44
1724806500000|2024-08-28 00:55:00|35.02|34.82|34.94|34.74|35.03|34.83|34.94|34.74|41
1724806800000|2024-08-28 01:00:00|34.95|34.75|35|34.8|35.05|34.85|34.87|34.67|91
1724807100000|2024-08-28 01:05:00|34.99|34.79|34.99|34.79|35.01|34.81|34.94|34.74|62
1724807400000|2024-08-28 01:10:00|34.98|34.78|35.1|34.9|35.1|34.9|34.9|34.7|73
1724807700000|2024-08-28 01:15:00|35.11|34.91|35.03|34.83|35.18|34.98|35.01|34.81|44
1724808000000|2024-08-28 01:20:00|35.04|34.84|35.02|34.82|35.12|34.92|35.02|34.82|78
1724808300000|2024-08-28 01:25:00|35.01|34.81|34.96|34.76|35.11|34.91|34.89|34.69|74
1724808600000|2024-08-28 01:30:00|34.97|34.77|35.05|34.85|35.06|34.86|34.95|34.75|130
1724808900000|2024-08-28 01:35:00|35.04|34.84|34.9|34.7|35.04|34.84|34.86|34.66|195
1724809200000|2024-08-28 01:40:00|34.91|34.71|35.04|34.84|35.04|34.84|34.89|34.69|65
1724809500000|2024-08-28 01:45:00|35.03|34.83|35.03|34.83|35.04|34.84|34.96|34.76|71
1724809800000|2024-08-28 01:50:00|35.02|34.82|35.07|34.87|35.1|34.9|34.94|34.74|74
1724810100000|2024-08-28 01:55:00|35.05|34.85|35.13|34.93|35.16|34.96|35.05|34.85|29
1724810400000|2024-08-28 02:00:00|35.12|34.92|35.04|34.84|35.12|34.92|35.04|34.84|54
1724810700000|2024-08-28 02:05:00|35.05|34.85|35.06|34.86|35.12|34.92|35.02|34.82|75
1724811000000|2024-08-28 02:10:00|35.07|34.87|35.04|34.84|35.08|34.88|35|34.8|78
1724811300000|2024-08-28 02:15:00|35.03|34.83|35.05|34.85|35.12|34.92|35.02|34.82|33
1724811600000|2024-08-28 02:20:00|35.04|34.84|35.02|34.82|35.04|34.84|35.02|34.82|5
1724811900000|2024-08-28 02:25:00|35.01|34.81|34.87|34.67|35.02|34.82|34.87|34.67|36
1724812200000|2024-08-28 02:30:00|34.88|34.68|34.88|34.68|34.89|34.69|34.81|34.61|103
1724812500000|2024-08-28 02:35:00|34.89|34.69|34.82|34.62|34.91|34.71|34.81|34.61|68
1724812800000|2024-08-28 02:40:00|34.83|34.63|34.95|34.75|34.95|34.75|34.83|34.63|98
1724813100000|2024-08-28 02:45:00|34.94|34.74|35.02|34.82|35.03|34.83|34.94|34.74|100
1724813400000|2024-08-28 02:50:00|35.01|34.81|35|34.8|35.01|34.81|34.96|34.76|24
1724813700000|2024-08-28 02:55:00|35.01|34.81|35.02|34.82|35.03|34.83|35.01|34.81|16
1724814000000|2024-08-28 03:00:00|35.01|34.81|35.06|34.86|35.06|34.86|34.99|34.79|70
1724814300000|2024-08-28 03:05:00|35.07|34.87|35.08|34.88|35.09|34.89|35.03|34.83|20
1724814600000|2024-08-28 03:10:00|35.07|34.87|35.09|34.89|35.12|34.92|35.07|34.87|66
1724814900000|2024-08-28 03:15:00|35.1|34.9|35.17|34.97|35.18|34.98|35.1|34.9|83
1724815200000|2024-08-28 03:20:00|35.16|34.96|35.16|34.96|35.17|34.97|35.12|34.92|55
1724815500000|2024-08-28 03:25:00|35.15|34.95|35.16|34.96|35.17|34.97|35.14|34.94|41
1724815800000|2024-08-28 03:30:00|35.15|34.95|35.23|35.03|35.24|35.04|35.15|34.95|50
1724816100000|2024-08-28 03:35:00|35.24|35.04|35.27|35.07|35.29|35.09|35.24|35.04|31
1724816400000|2024-08-28 03:40:00|35.29|35.09|35.33|35.13|35.34|35.14|35.29|35.09|22
1724816700000|2024-08-28 03:45:00|35.32|35.12|35.34|35.14|35.34|35.14|35.31|35.11|25
1724817000000|2024-08-28 03:50:00|35.35|35.15|35.38|35.18|35.39|35.19|35.35|35.15|74
1724817300000|2024-08-28 03:55:00|35.37|35.17|35.35|35.15|35.39|35.19|35.33|35.13|64
1724817600000|2024-08-28 04:00:00|35.34|35.14|35.33|35.13|35.34|35.14|35.29|35.09|21
1724817900000|2024-08-28 04:05:00|35.34|35.14|35.3|35.1|35.37|35.17|35.3|35.1|22
1724818200000|2024-08-28 04:10:00|35.29|35.09|35.36|35.16|35.4|35.2|35.29|35.09|53
1724818500000|2024-08-28 04:15:00|35.37|35.17|35.46|35.26|35.46|35.26|35.35|35.15|133
1724818800000|2024-08-28 04:20:00|35.47|35.27|35.45|35.25|35.48|35.28|35.43|35.23|18
1724819100000|2024-08-28 04:25:00|35.43|35.23|35.42|35.22|35.45|35.25|35.41|35.21|16
1724819400000|2024-08-28 04:30:00|35.41|35.21|35.46|35.26|35.47|35.27|35.4|35.2|18
1724819700000|2024-08-28 04:35:00|35.47|35.27|35.45|35.25|35.47|35.27|35.41|35.21|32
1724820000000|2024-08-28 04:40:00|35.47|35.27|35.41|35.21|35.47|35.27|35.4|35.2|34
1724820300000|2024-08-28 04:45:00|35.4|35.2|35.39|35.19|35.44|35.24|35.38|35.18|31
1724820600000|2024-08-28 04:50:00|35.38|35.18|35.32|35.12|35.4|35.2|35.3|35.1|30
1724820900000|2024-08-28 04:55:00|35.31|35.11|35.31|35.11|35.32|35.12|35.28|35.08|19
1724821200000|2024-08-28 05:00:00|35.32|35.12|35.32|35.12|35.33|35.13|35.27|35.07|55
1724821500000|2024-08-28 05:05:00|35.31|35.11|35.34|35.14|35.35|35.15|35.28|35.08|36
1724821800000|2024-08-28 05:10:00|35.35|35.15|35.34|35.14|35.35|35.15|35.31|35.11|33
1724822100000|2024-08-28 05:15:00|35.35|35.15|35.4|35.2|35.41|35.21|35.35|35.15|32
1724822400000|2024-08-28 05:20:00|35.41|35.21|35.42|35.22|35.46|35.26|35.4|35.2|32
1724822700000|2024-08-28 05:25:00|35.41|35.21|35.36|35.16|35.41|35.21|35.36|35.16|7
1724823000000|2024-08-28 05:30:00|35.37|35.17|35.42|35.22|35.42|35.22|35.36|35.16|12
1724823300000|2024-08-28 05:35:00|35.43|35.23|35.51|35.31|35.51|35.31|35.42|35.22|40
1724823600000|2024-08-28 05:40:00|35.52|35.32|35.52|35.32|35.54|35.34|35.49|35.29|24
1724823900000|2024-08-28 05:45:00|35.51|35.31|35.51|35.31|35.56|35.36|35.5|35.3|28
1724824200000|2024-08-28 05:50:00|35.52|35.32|35.47|35.27|35.55|35.35|35.47|35.27|51
1724824500000|2024-08-28 05:55:00|35.44|35.24|35.44|35.24|35.48|35.28|35.42|35.22|20
1724824800000|2024-08-28 06:00:00|35.43|35.23|35.43|35.23|35.46|35.26|35.4|35.2|34
1724825100000|2024-08-28 06:05:00|35.42|35.22|35.44|35.24|35.46|35.26|35.42|35.22|16
1724825400000|2024-08-28 06:10:00|35.45|35.25|35.43|35.23|35.46|35.26|35.41|35.21|26
1724825700000|2024-08-28 06:15:00|35.42|35.22|35.47|35.27|35.47|35.27|35.42|35.22|34
1724826000000|2024-08-28 06:20:00|35.46|35.26|35.44|35.24|35.46|35.26|35.41|35.21|27
1724826300000|2024-08-28 06:25:00|35.43|35.23|35.41|35.21|35.44|35.24|35.41|35.21|10
1724826600000|2024-08-28 06:30:00|35.42|35.22|35.39|35.19|35.42|35.22|35.35|35.15|18
1724826900000|2024-08-28 06:35:00|35.38|35.18|35.38|35.18|35.38|35.18|35.35|35.15|7
1724827200000|2024-08-28 06:40:00|35.37|35.17|35.28|35.08|35.37|35.17|35.28|35.08|22
1724827500000|2024-08-28 06:45:00|35.29|35.09|35.32|35.12|35.35|35.15|35.29|35.09|20
1724827800000|2024-08-28 06:50:00|35.33|35.13|35.35|35.15|35.36|35.16|35.31|35.11|13
1724828100000|2024-08-28 06:55:00|35.37|35.17|35.38|35.18|35.4|35.2|35.36|35.16|50
1724828400000|2024-08-28 07:00:00|35.37|35.17|35.36|35.16|35.42|35.22|35.35|35.15|37
1724828700000|2024-08-28 07:05:00|35.37|35.17|35.34|35.14|35.38|35.18|35.29|35.09|46
1724829000000|2024-08-28 07:10:00|35.33|35.13|35.29|35.09|35.33|35.13|35.29|35.09|57
1724829300000|2024-08-28 07:15:00|35.28|35.08|35.18|34.98|35.28|35.08|35.17|34.97|97
1724829600000|2024-08-28 07:20:00|35.19|34.99|35.14|34.94|35.19|34.99|35.1|34.9|58
1724829900000|2024-08-28 07:25:00|35.15|34.95|35.17|34.97|35.19|34.99|35.15|34.95|14
1724830200000|2024-08-28 07:30:00|35.18|34.98|35.15|34.95|35.19|34.99|35.14|34.94|31
1724830500000|2024-08-28 07:35:00|35.16|34.96|35.09|34.89|35.19|34.99|35.09|34.89|21
1724830800000|2024-08-28 07:40:00|35.1|34.9|35.12|34.92|35.13|34.93|35.07|34.87|106
1724831100000|2024-08-28 07:45:00|35.11|34.91|35.01|34.81|35.12|34.92|34.99|34.79|75
1724831400000|2024-08-28 07:50:00|35.02|34.82|34.85|34.65|35.02|34.82|34.84|34.64|62
1724831700000|2024-08-28 07:55:00|34.86|34.66|34.79|34.59|34.86|34.66|34.77|34.57|78
1724832000000|2024-08-28 08:00:00|34.78|34.58|34.59|34.39|34.79|34.59|34.5|34.3|121
1724832300000|2024-08-28 08:05:00|34.6|34.4|34.7|34.5|34.79|34.59|34.56|34.36|146
1724832600000|2024-08-28 08:10:00|34.68|34.48|34.74|34.54|34.78|34.58|34.67|34.47|37
1724832900000|2024-08-28 08:15:00|34.73|34.53|34.93|34.73|34.93|34.73|34.72|34.52|91
1724833200000|2024-08-28 08:20:00|34.94|34.74|34.99|34.79|35.01|34.81|34.93|34.73|86
1724833500000|2024-08-28 08:25:00|35|34.8|35.02|34.82|35.08|34.88|34.98|34.78|27
1724833800000|2024-08-28 08:30:00|35.01|34.81|35.13|34.93|35.2|35|35.01|34.81|38
1724834100000|2024-08-28 08:35:00|35.11|34.91|35.14|34.94|35.2|35|35.07|34.87|52
1724834400000|2024-08-28 08:40:00|35.15|34.95|35.09|34.89|35.15|34.95|35.09|34.89|37
1724834700000|2024-08-28 08:45:00|35.1|34.9|35.04|34.84|35.11|34.91|35.04|34.84|21
1724835000000|2024-08-28 08:50:00|35.05|34.85|35.17|34.97|35.17|34.97|35.05|34.85|28
1724835300000|2024-08-28 08:55:00|35.16|34.96|35.13|34.93|35.17|34.97|35.13|34.93|28
1724835600000|2024-08-28 09:00:00|35.14|34.94|35.12|34.92|35.18|34.98|35.12|34.92|51
1724835900000|2024-08-28 09:05:00|35.13|34.93|35.18|34.98|35.21|35.01|35.07|34.87|65
1724836200000|2024-08-28 09:10:00|35.19|34.99|35.18|34.98|35.24|35.04|35.16|34.96|44
1724836500000|2024-08-28 09:15:00|35.17|34.97|35.2|35|35.23|35.03|35.15|34.95|52
1724836800000|2024-08-28 09:20:00|35.21|35.01|35.21|35.01|35.23|35.03|35.16|34.96|43
1724837100000|2024-08-28 09:25:00|35.23|35.03|35.28|35.08|35.3|35.1|35.22|35.02|38
1724837400000|2024-08-28 09:30:00|35.29|35.09|35.42|35.22|35.43|35.23|35.28|35.08|81
1724837700000|2024-08-28 09:35:00|35.43|35.23|35.42|35.22|35.43|35.23|35.37|35.17|29
1724838000000|2024-08-28 09:40:00|35.43|35.23|35.44|35.24|35.45|35.25|35.39|35.19|56
1724838300000|2024-08-28 09:45:00|35.43|35.23|35.45|35.25|35.45|35.25|35.43|35.23|17
1724838600000|2024-08-28 09:50:00|35.57|35.37|35.78|35.58|35.85|35.65|35.51|35.31|114
1724838900000|2024-08-28 09:55:00|35.77|35.57|35.95|35.75|36.02|35.82|35.71|35.51|252
1724839200000|2024-08-28 10:00:00|35.96|35.76|35.67|35.47|35.98|35.78|35.61|35.41|149
1724839500000|2024-08-28 10:05:00|35.66|35.46|35.72|35.52|35.74|35.54|35.62|35.42|124
1724839800000|2024-08-28 10:10:00|35.71|35.51|35.66|35.46|35.71|35.51|35.6|35.4|77
1724840100000|2024-08-28 10:15:00|35.65|35.45|35.6|35.4|35.66|35.46|35.59|35.39|39
1724840700000|2024-08-28 10:25:00|35.63|35.43|35.66|35.46|35.71|35.51|35.63|35.43|27
1724841000000|2024-08-28 10:30:00|35.67|35.47|35.61|35.41|35.67|35.47|35.59|35.39|29
1724841300000|2024-08-28 10:35:00|35.62|35.42|35.57|35.37|35.65|35.45|35.57|35.37|41
1724841600000|2024-08-28 10:40:00|35.58|35.38|35.63|35.43|35.66|35.46|35.58|35.38|37
1724841900000|2024-08-28 10:45:00|35.64|35.44|35.63|35.43|35.65|35.45|35.58|35.38|31
1724842200000|2024-08-28 10:50:00|35.62|35.42|35.65|35.45|35.68|35.48|35.6|35.4|28
1724842500000|2024-08-28 10:55:00|35.66|35.46|35.74|35.54|35.75|35.55|35.66|35.46|54
1724842800000|2024-08-28 11:00:00|35.75|35.55|35.82|35.62|35.82|35.62|35.71|35.51|58
1724843100000|2024-08-28 11:05:00|35.81|35.61|35.95|35.75|35.95|35.75|35.81|35.61|64
1724843400000|2024-08-28 11:10:00|35.96|35.76|35.98|35.78|36.01|35.81|35.93|35.73|49
1724843700000|2024-08-28 11:15:00|35.99|35.79|35.95|35.75|35.99|35.79|35.91|35.71|58
1724844000000|2024-08-28 11:20:00|35.96|35.76|35.97|35.77|35.97|35.77|35.92|35.72|28
1724844300000|2024-08-28 11:25:00|35.96|35.76|35.86|35.66|35.96|35.76|35.85|35.65|30
1724844600000|2024-08-28 11:30:00|35.85|35.65|35.91|35.71|35.92|35.72|35.85|35.65|101
1724844900000|2024-08-28 11:35:00|35.92|35.72|35.81|35.61|35.93|35.73|35.8|35.6|60
1724845200000|2024-08-28 11:40:00|35.82|35.62|35.85|35.65|35.89|35.69|35.82|35.62|14
1724845500000|2024-08-28 11:45:00|35.86|35.66|35.86|35.66|35.87|35.67|35.82|35.62|20
1724845800000|2024-08-28 11:50:00|35.87|35.67|35.98|35.78|35.98|35.78|35.87|35.67|16
1724846100000|2024-08-28 11:55:00|35.97|35.77|35.9|35.7|35.97|35.77|35.89|35.69|32
1724846400000|2024-08-28 12:00:00|35.89|35.69|35.86|35.66|35.92|35.72|35.86|35.66|34
1724846700000|2024-08-28 12:05:00|35.87|35.67|35.99|35.79|35.99|35.79|35.86|35.66|68
1724847000000|2024-08-28 12:10:00|35.98|35.78|35.99|35.79|36.01|35.81|35.97|35.77|13
1724847300000|2024-08-28 12:15:00|35.98|35.78|35.93|35.73|36|35.8|35.93|35.73|17
1724847600000|2024-08-28 12:20:00|35.92|35.72|36.01|35.81|36.02|35.82|35.91|35.71|64
1724847900000|2024-08-28 12:25:00|36|35.8|36.08|35.88|36.09|35.89|36|35.8|66
1724848200000|2024-08-28 12:30:00|36.09|35.89|36.15|35.95|36.16|35.96|36.09|35.89|65
1724848500000|2024-08-28 12:35:00|36.14|35.94|36.08|35.88|36.17|35.97|36.05|35.85|48
1724848800000|2024-08-28 12:40:00|36.09|35.89|36.14|35.94|36.15|35.95|36.07|35.87|28
1724849100000|2024-08-28 12:45:00|36.13|35.93|35.99|35.79|36.13|35.93|35.98|35.78|87
1724849400000|2024-08-28 12:50:00|36|35.8|36.03|35.83|36.03|35.83|35.94|35.74|35
1724849700000|2024-08-28 12:55:00|36.04|35.84|36.05|35.85|36.07|35.87|36.04|35.84|15
1724850000000|2024-08-28 13:00:00|36.06|35.86|36|35.8|36.08|35.88|36|35.8|38
1724850300000|2024-08-28 13:05:00|35.99|35.79|35.86|35.66|35.99|35.79|35.84|35.64|85
1724850600000|2024-08-28 13:10:00|35.85|35.65|35.91|35.71|35.93|35.73|35.85|35.65|30
1724850900000|2024-08-28 13:15:00|35.9|35.7|35.99|35.79|36.01|35.81|35.89|35.69|32
1724851200000|2024-08-28 13:20:00|35.98|35.78|35.92|35.72|36.01|35.81|35.9|35.7|23
1724851500000|2024-08-28 13:25:00|35.91|35.71|35.95|35.75|35.96|35.76|35.89|35.69|72
1724851800000|2024-08-28 13:30:00|36|35.8|36.1|35.9|36.15|35.95|35.96|35.76|87
1724852100000|2024-08-28 13:35:00|36.09|35.89|35.98|35.78|36.09|35.89|35.98|35.78|67
1724852400000|2024-08-28 13:40:00|35.97|35.77|35.98|35.78|36.08|35.88|35.9|35.7|99
1724852700000|2024-08-28 13:45:00|35.97|35.77|35.88|35.68|36.02|35.82|35.88|35.68|117
1724853000000|2024-08-28 13:50:00|35.87|35.67|35.82|35.62|35.91|35.71|35.75|35.55|76
1724853300000|2024-08-28 13:55:00|35.83|35.63|35.65|35.45|35.87|35.67|35.64|35.44|86
1724853600000|2024-08-28 14:00:00|35.66|35.46|35.87|35.67|35.94|35.74|35.61|35.41|169
1724853900000|2024-08-28 14:05:00|35.86|35.66|36.02|35.82|36.09|35.89|35.77|35.57|185
1724854200000|2024-08-28 14:10:00|36.01|35.81|36.02|35.82|36.09|35.89|35.97|35.77|122
1724854500000|2024-08-28 14:15:00|36.01|35.81|36.03|35.83|36.09|35.89|35.97|35.77|146
1724854800000|2024-08-28 14:20:00|36.04|35.84|36.02|35.82|36.1|35.9|35.87|35.67|140
1724855100000|2024-08-28 14:25:00|36.01|35.81|36|35.8|36.08|35.88|35.99|35.79|50
1724855400000|2024-08-28 14:30:00|36.01|35.81|35.89|35.69|36.05|35.85|35.88|35.68|95
1724855700000|2024-08-28 14:35:00|35.9|35.7|35.96|35.76|35.99|35.79|35.86|35.66|79
1724856000000|2024-08-28 14:40:00|35.95|35.75|35.76|35.56|35.96|35.76|35.76|35.56|80
1724856300000|2024-08-28 14:45:00|35.75|35.55|35.56|35.36|35.78|35.58|35.51|35.31|161
1724856600000|2024-08-28 14:50:00|35.57|35.37|35.71|35.51|35.73|35.53|35.52|35.32|172
1724856900000|2024-08-28 14:55:00|35.72|35.52|35.69|35.49|35.77|35.57|35.67|35.47|63
1724857200000|2024-08-28 15:00:00|35.68|35.48|35.57|35.37|35.68|35.48|35.52|35.32|92
1724857500000|2024-08-28 15:05:00|35.56|35.36|35.53|35.33|35.61|35.41|35.52|35.32|74
1724857800000|2024-08-28 15:10:00|35.52|35.32|35.4|35.2|35.53|35.33|35.34|35.14|104
1724858100000|2024-08-28 15:15:00|35.41|35.21|35.29|35.09|35.44|35.24|35.26|35.06|186
1724858400000|2024-08-28 15:20:00|35.28|35.08|35.29|35.09|35.38|35.18|35.19|34.99|133
1724858700000|2024-08-28 15:25:00|35.3|35.1|35.37|35.17|35.4|35.2|35.3|35.1|162
1724859000000|2024-08-28 15:30:00|35.36|35.16|35.13|34.93|35.37|35.17|35.11|34.91|96
1724859300000|2024-08-28 15:35:00|35.14|34.94|35.22|35.02|35.24|35.04|35.05|34.85|137
1724859600000|2024-08-28 15:40:00|35.21|35.01|35.18|34.98|35.26|35.06|35.16|34.96|96
1724859900000|2024-08-28 15:45:00|35.19|34.99|35.03|34.83|35.19|34.99|35|34.8|73
1724860200000|2024-08-28 15:50:00|35.02|34.82|35.19|34.99|35.22|35.02|35.01|34.81|135
1724860500000|2024-08-28 15:55:00|35.2|35|35.24|35.04|35.27|35.07|35.18|34.98|39
1724860800000|2024-08-28 16:00:00|35.23|35.03|35.13|34.93|35.23|35.03|35.06|34.86|86
1724861100000|2024-08-28 16:05:00|35.12|34.92|34.82|34.62|35.14|34.94|34.81|34.61|195
1724861400000|2024-08-28 16:10:00|34.83|34.63|34.63|34.43|34.87|34.67|34.63|34.43|116
1724861700000|2024-08-28 16:15:00|34.61|34.41|34.37|34.17|34.64|34.44|34.33|34.13|173
1724862000000|2024-08-28 16:20:00|34.38|34.18|34.26|34.06|34.39|34.19|34.18|33.98|240
1724862300000|2024-08-28 16:25:00|34.27|34.07|34.68|34.48|34.7|34.5|34.26|34.06|184
1724862600000|2024-08-28 16:30:00|34.67|34.47|34.46|34.26|34.68|34.48|34.32|34.12|269
1724862900000|2024-08-28 16:35:00|34.47|34.27|34.57|34.37|34.63|34.43|34.39|34.19|136
1724863200000|2024-08-28 16:40:00|34.56|34.36|34.73|34.53|34.73|34.53|34.54|34.34|128
1724863500000|2024-08-28 16:45:00|34.74|34.54|34.76|34.56|34.85|34.65|34.7|34.5|130
1724863800000|2024-08-28 16:50:00|34.75|34.55|34.98|34.78|35.04|34.84|34.75|34.55|169
1724864100000|2024-08-28 16:55:00|34.99|34.79|35.19|34.99|35.22|35.02|34.98|34.78|149
1724864400000|2024-08-28 17:00:00|35.18|34.98|35.08|34.88|35.23|35.03|35.05|34.85|156
1724864700000|2024-08-28 17:05:00|35.07|34.87|35.26|35.06|35.27|35.07|35.05|34.85|159
1724865000000|2024-08-28 17:10:00|35.27|35.07|35.28|35.08|35.31|35.11|35.23|35.03|82
1724865300000|2024-08-28 17:15:00|35.27|35.07|35.23|35.03|35.28|35.08|35.07|34.87|159
1724865600000|2024-08-28 17:20:00|35.22|35.02|35.06|34.86|35.23|35.03|35.03|34.83|122
1724865900000|2024-08-28 17:25:00|35.07|34.87|35.1|34.9|35.19|34.99|35.07|34.87|31
1724866200000|2024-08-28 17:30:00|35.09|34.89|35.04|34.84|35.18|34.98|34.99|34.79|97
1724866500000|2024-08-28 17:35:00|35.06|34.86|35.14|34.94|35.2|35|35.05|34.85|75
1724866800000|2024-08-28 17:40:00|35.13|34.93|35.21|35.01|35.22|35.02|35.11|34.91|85
1724867100000|2024-08-28 17:45:00|35.22|35.02|35.08|34.88|35.22|35.02|35.08|34.88|79
1724867400000|2024-08-28 17:50:00|35.07|34.87|34.95|34.75|35.12|34.92|34.93|34.73|47
1724867700000|2024-08-28 17:55:00|34.94|34.74|34.85|34.65|34.97|34.77|34.85|34.65|64
1724868000000|2024-08-28 18:00:00|34.84|34.64|34.83|34.63|34.85|34.65|34.73|34.53|117
1724868300000|2024-08-28 18:05:00|34.82|34.62|34.92|34.72|34.96|34.76|34.79|34.59|112
1724868600000|2024-08-28 18:10:00|34.93|34.73|34.99|34.79|35.03|34.83|34.93|34.73|83
1724868900000|2024-08-28 18:15:00|34.98|34.78|35|34.8|35.09|34.89|34.92|34.72|118
1724869200000|2024-08-28 18:20:00|35.01|34.81|35.16|34.96|35.16|34.96|35.01|34.81|96
1724869500000|2024-08-28 18:25:00|35.15|34.95|35.1|34.9|35.19|34.99|35.07|34.87|81
1724869800000|2024-08-28 18:30:00|35.11|34.91|35.2|35|35.21|35.01|35.1|34.9|89
1724870100000|2024-08-28 18:35:00|35.19|34.99|35.22|35.02|35.24|35.04|35.12|34.92|86
1724870400000|2024-08-28 18:40:00|35.23|35.03|35.15|34.95|35.26|35.06|35.14|34.94|126
1724870700000|2024-08-28 18:45:00|35.16|34.96|35.16|34.96|35.18|34.98|35.1|34.9|127
1724871000000|2024-08-28 18:50:00|35.17|34.97|35.5|35.3|35.51|35.31|35.15|34.95|142
1724871300000|2024-08-28 18:55:00|35.51|35.31|35.54|35.34|35.54|35.34|35.41|35.21|165
1724871600000|2024-08-28 19:00:00|35.55|35.35|35.73|35.53|35.77|35.57|35.54|35.34|262
1724871900000|2024-08-28 19:05:00|35.72|35.52|35.39|35.19|35.74|35.54|35.34|35.14|239
1724872200000|2024-08-28 19:10:00|35.38|35.18|35.49|35.29|35.49|35.29|35.33|35.13|159
1724872500000|2024-08-28 19:15:00|35.5|35.3|35.4|35.2|35.51|35.31|35.39|35.19|86
1724872800000|2024-08-28 19:20:00|35.41|35.21|35.45|35.25|35.45|35.25|35.38|35.18|44
1724873100000|2024-08-28 19:25:00|35.46|35.26|35.48|35.28|35.51|35.31|35.44|35.24|72
1724873400000|2024-08-28 19:30:00|35.47|35.27|35.46|35.26|35.49|35.29|35.42|35.22|76
1724873700000|2024-08-28 19:35:00|35.45|35.25|35.39|35.19|35.45|35.25|35.38|35.18|38
1724874000000|2024-08-28 19:40:00|35.4|35.2|35.38|35.18|35.5|35.3|35.36|35.16|50
1724874300000|2024-08-28 19:45:00|35.39|35.19|35.47|35.27|35.49|35.29|35.36|35.16|168
1724874600000|2024-08-28 19:50:00|35.48|35.28|35.51|35.31|35.56|35.36|35.43|35.23|55
1724874900000|2024-08-28 19:55:00|35.5|35.3|35.29|35.09|35.52|35.32|35.24|35.04|99
1724875200000|2024-08-28 20:00:00|35.3|35.1|35.39|35.19|35.42|35.22|35.28|35.08|100
1724875500000|2024-08-28 20:05:00|35.38|35.18|35.35|35.15|35.41|35.21|35.31|35.11|50
1724875800000|2024-08-28 20:10:00|35.36|35.16|35.38|35.18|35.38|35.18|35.28|35.08|31
1724876100000|2024-08-28 20:15:00|35.35|35.15|35.51|35.31|35.53|35.33|35.34|35.14|84
1724876400000|2024-08-28 20:20:00|35.5|35.3|35.11|34.91|35.82|35.62|35.11|34.91|374
1724876700000|2024-08-28 20:25:00|35.12|34.92|35.38|35.18|35.52|35.32|35.11|34.91|321
1724877000000|2024-08-28 20:30:00|35.37|35.17|35.32|35.12|35.42|35.22|35.16|34.96|231
1724877300000|2024-08-28 20:35:00|35.33|35.13|35.38|35.18|35.41|35.21|35.2|35|162
1724877600000|2024-08-28 20:40:00|35.39|35.19|35.33|35.13|35.43|35.23|35.29|35.09|106
1724877900000|2024-08-28 20:45:00|35.34|35.14|35.23|35.03|35.41|35.21|35.23|35.03|109
1724878200000|2024-08-28 20:50:00|35.22|35.02|35.37|35.17|35.4|35.2|35.2|35|78
1724878500000|2024-08-28 20:55:00|35.38|35.18|35.39|35.19|35.54|35.34|35.37|35.17|123
1724878800000|2024-08-28 21:00:00|35.38|35.18|35.32|35.12|35.45|35.25|35.29|35.09|239
1724879100000|2024-08-28 21:05:00|35.31|35.11|35.25|35.05|35.39|35.19|35.22|35.02|155
1724879400000|2024-08-28 21:10:00|35.27|35.07|35.27|35.07|35.34|35.14|35.24|35.04|127
1724879700000|2024-08-28 21:15:00|35.29|35.09|35.31|35.11|35.33|35.13|35.22|35.02|117
1724880000000|2024-08-28 21:20:00|35.3|35.1|35.42|35.22|35.42|35.22|35.27|35.07|55
1724880300000|2024-08-28 21:25:00|35.41|35.21|35.41|35.21|35.5|35.3|35.39|35.19|92
1724880600000|2024-08-28 21:30:00|35.4|35.2|35.42|35.22|35.42|35.22|35.32|35.12|55
1724880900000|2024-08-28 21:35:00|35.43|35.23|35.41|35.21|35.48|35.28|35.41|35.21|42
1724881200000|2024-08-28 21:40:00|35.42|35.22|35.39|35.19|35.42|35.22|35.36|35.16|21
1724881500000|2024-08-28 21:45:00|35.4|35.2|35.31|35.11|35.4|35.2|35.3|35.1|92
1724881800000|2024-08-28 21:50:00|35.3|35.1|35.24|35.04|35.31|35.11|35.24|35.04|45
1724882100000|2024-08-28 21:55:00|35.23|35.03|35.13|34.93|35.23|35.03|35.12|34.92|57
1724882400000|2024-08-28 22:00:00|35.12|34.92|35.15|34.95|35.19|34.99|35.1|34.9|123
1724882700000|2024-08-28 22:05:00|35.14|34.94|35.13|34.93|35.19|34.99|35.11|34.91|51
1724883000000|2024-08-28 22:10:00|35.12|34.92|35|34.8|35.13|34.93|34.97|34.77|60
1724883300000|2024-08-28 22:15:00|35.01|34.81|34.99|34.79|35.04|34.84|34.98|34.78|70
1724883600000|2024-08-28 22:20:00|34.98|34.78|34.96|34.76|34.98|34.78|34.92|34.72|43
1724883900000|2024-08-28 22:25:00|34.95|34.75|34.88|34.68|34.95|34.75|34.87|34.67|35
1724884200000|2024-08-28 22:30:00|34.87|34.67|34.94|34.74|34.95|34.75|34.84|34.64|54
1724884500000|2024-08-28 22:35:00|34.97|34.77|35.06|34.86|35.07|34.87|34.95|34.75|49
1724884800000|2024-08-28 22:40:00|35.05|34.85|34.94|34.74|35.05|34.85|34.91|34.71|56
1724885100000|2024-08-28 22:45:00|34.93|34.73|34.97|34.77|35.01|34.81|34.9|34.7|38
1724885400000|2024-08-28 22:50:00|34.96|34.76|34.99|34.79|35.02|34.82|34.96|34.76|23
1724885700000|2024-08-28 22:55:00|35|34.8|35.1|34.9|35.1|34.9|34.99|34.79|27
1724886000000|2024-08-28 23:00:00|35.09|34.89|35.07|34.87|35.12|34.92|35.05|34.85|47
1724886300000|2024-08-28 23:05:00|35.06|34.86|35.09|34.89|35.09|34.89|35.06|34.86|16
1724886600000|2024-08-28 23:10:00|35.07|34.87|35.02|34.82|35.08|34.88|35.01|34.81|20
1724886900000|2024-08-28 23:15:00|35.01|34.81|35.03|34.83|35.04|34.84|34.98|34.78|25
1724887200000|2024-08-28 23:20:00|35.04|34.84|35.04|34.84|35.05|34.85|35|34.8|13
1724887500000|2024-08-28 23:25:00|35.05|34.85|35.11|34.91|35.11|34.91|35.05|34.85|16
1724887800000|2024-08-28 23:30:00|35.1|34.9|35.15|34.95|35.16|34.96|35.09|34.89|45
1724888100000|2024-08-28 23:35:00|35.16|34.96|35.22|35.02|35.22|35.02|35.15|34.95|19
1724888400000|2024-08-28 23:40:00|35.21|35.01|35.23|35.03|35.23|35.03|35.2|35|17
1724888700000|2024-08-28 23:45:00|35.22|35.02|35.24|35.04|35.24|35.04|35.21|35.01|13
1724889000000|2024-08-28 23:50:00|35.23|35.03|35.14|34.94|35.23|35.03|35.12|34.92|23
1724889300000|2024-08-28 23:55:00|35.13|34.93|35.13|34.93|35.13|34.93|35.1|34.9|9
1724889600000|2024-08-29 00:00:00|35.12|34.92|35.18|34.98|35.19|34.99|35.1|34.9|33
1724889900000|2024-08-29 00:05:00|35.17|34.97|35.19|34.99|35.23|35.03|35.13|34.93|38
1724890200000|2024-08-29 00:10:00|35.2|35|35.22|35.02|35.27|35.07|35.17|34.97|49
1724890500000|2024-08-29 00:15:00|35.23|35.03|35.21|35.01|35.27|35.07|35.15|34.95|58
1724890800000|2024-08-29 00:20:00|35.2|35|35.27|35.07|35.28|35.08|35.18|34.98|99
1724891100000|2024-08-29 00:25:00|35.26|35.06|35.12|34.92|35.27|35.07|35.12|34.92|61
1724891400000|2024-08-29 00:30:00|35.13|34.93|35.06|34.86|35.13|34.93|35.05|34.85|45
1724891700000|2024-08-29 00:35:00|35.05|34.85|35.17|34.97|35.17|34.97|35.05|34.85|38
1724892000000|2024-08-29 00:40:00|35.19|34.99|35.24|35.04|35.24|35.04|35.19|34.99|7
1724892300000|2024-08-29 00:45:00|35.23|35.03|35.17|34.97|35.24|35.04|35.16|34.96|38
1724892600000|2024-08-29 00:50:00|35.16|34.96|35.19|34.99|35.22|35.02|35.16|34.96|29
1724892900000|2024-08-29 00:55:00|35.18|34.98|35.28|35.08|35.28|35.08|35.17|34.97|50
1724893200000|2024-08-29 01:00:00|35.27|35.07|35.32|35.12|35.36|35.16|35.26|35.06|49
1724893500000|2024-08-29 01:05:00|35.31|35.11|35.42|35.22|35.42|35.22|35.28|35.08|31
1724893800000|2024-08-29 01:10:00|35.41|35.21|35.31|35.11|35.41|35.21|35.31|35.11|39
1724894100000|2024-08-29 01:15:00|35.3|35.1|35.17|34.97|35.3|35.1|35.17|34.97|37
1724894400000|2024-08-29 01:20:00|35.19|34.99|35.21|35.01|35.22|35.02|35.15|34.95|45
1724894700000|2024-08-29 01:25:00|35.22|35.02|35.23|35.03|35.24|35.04|35.17|34.97|27
1724895000000|2024-08-29 01:30:00|35.22|35.02|35.27|35.07|35.28|35.08|35.18|34.98|43
1724895300000|2024-08-29 01:35:00|35.28|35.08|35.35|35.15|35.37|35.17|35.27|35.07|38
1724895600000|2024-08-29 01:40:00|35.36|35.16|35.31|35.11|35.37|35.17|35.31|35.11|30
1724895900000|2024-08-29 01:45:00|35.3|35.1|35.27|35.07|35.3|35.1|35.22|35.02|39
1724896200000|2024-08-29 01:50:00|35.26|35.06|35.3|35.1|35.32|35.12|35.24|35.04|24
1724896500000|2024-08-29 01:55:00|35.31|35.11|35.32|35.12|35.34|35.14|35.3|35.1|15
1724896800000|2024-08-29 02:00:00|35.33|35.13|35.28|35.08|35.34|35.14|35.25|35.05|20
1724897100000|2024-08-29 02:05:00|35.29|35.09|35.33|35.13|35.34|35.14|35.29|35.09|23
1724897400000|2024-08-29 02:10:00|35.34|35.14|35.36|35.16|35.36|35.16|35.33|35.13|15
1724897700000|2024-08-29 02:15:00|35.37|35.17|35.42|35.22|35.42|35.22|35.33|35.13|19
1724898000000|2024-08-29 02:20:00|35.41|35.21|35.43|35.23|35.44|35.24|35.4|35.2|21
1724898300000|2024-08-29 02:25:00|35.42|35.22|35.43|35.23|35.45|35.25|35.39|35.19|22
1724898600000|2024-08-29 02:30:00|35.42|35.22|35.39|35.19|35.42|35.22|35.35|35.15|20
1724898900000|2024-08-29 02:35:00|35.38|35.18|35.36|35.16|35.38|35.18|35.28|35.08|58
1724899200000|2024-08-29 02:40:00|35.37|35.17|35.43|35.23|35.43|35.23|35.34|35.14|37
1724899500000|2024-08-29 02:45:00|35.42|35.22|35.41|35.21|35.45|35.25|35.4|35.2|31
1724899800000|2024-08-29 02:50:00|35.4|35.2|35.4|35.2|35.41|35.21|35.36|35.16|18
1724900100000|2024-08-29 02:55:00|35.39|35.19|35.45|35.25|35.45|35.25|35.38|35.18|10
1724900400000|2024-08-29 03:00:00|35.46|35.26|35.52|35.32|35.52|35.32|35.45|35.25|17
1724900700000|2024-08-29 03:05:00|35.53|35.33|35.59|35.39|35.59|35.39|35.53|35.33|17
1724901000000|2024-08-29 03:10:00|35.6|35.4|35.58|35.38|35.64|35.44|35.58|35.38|13
1724901300000|2024-08-29 03:15:00|35.59|35.39|35.59|35.39|35.61|35.41|35.55|35.35|21
1724901600000|2024-08-29 03:20:00|35.6|35.4|35.64|35.44|35.64|35.44|35.58|35.38|11
1724901900000|2024-08-29 03:25:00|35.63|35.43|35.65|35.45|35.65|35.45|35.63|35.43|11
1724902200000|2024-08-29 03:30:00|35.66|35.46|35.67|35.47|35.73|35.53|35.64|35.44|42
1724902500000|2024-08-29 03:35:00|35.66|35.46|35.63|35.43|35.66|35.46|35.63|35.43|18
1724902800000|2024-08-29 03:40:00|35.62|35.42|35.56|35.36|35.62|35.42|35.56|35.36|22
1724903100000|2024-08-29 03:45:00|35.55|35.35|35.57|35.37|35.58|35.38|35.54|35.34|21
1724903400000|2024-08-29 03:50:00|35.58|35.38|35.59|35.39|35.61|35.41|35.57|35.37|17
1724903700000|2024-08-29 03:55:00|35.58|35.38|35.61|35.41|35.62|35.42|35.56|35.36|14
1724904000000|2024-08-29 04:00:00|35.62|35.42|35.68|35.48|35.7|35.5|35.61|35.41|14
1724904300000|2024-08-29 04:05:00|35.67|35.47|35.77|35.57|35.77|35.57|35.66|35.46|18
1724904600000|2024-08-29 04:10:00|35.76|35.56|35.65|35.45|35.77|35.57|35.65|35.45|33
1724904900000|2024-08-29 04:15:00|35.64|35.44|35.61|35.41|35.66|35.46|35.6|35.4|29
1724905200000|2024-08-29 04:20:00|35.6|35.4|35.62|35.42|35.64|35.44|35.6|35.4|9
1724905500000|2024-08-29 04:25:00|35.63|35.43|35.59|35.39|35.63|35.43|35.58|35.38|14
1724905800000|2024-08-29 04:30:00|35.58|35.38|35.51|35.31|35.58|35.38|35.51|35.31|28
1724906100000|2024-08-29 04:35:00|35.5|35.3|35.57|35.37|35.58|35.38|35.48|35.28|25
1724906400000|2024-08-29 04:40:00|35.56|35.36|35.59|35.39|35.59|35.39|35.55|35.35|6
1724906700000|2024-08-29 04:45:00|35.58|35.38|35.6|35.4|35.6|35.4|35.57|35.37|11
1724907000000|2024-08-29 04:50:00|35.59|35.39|35.58|35.38|35.61|35.41|35.56|35.36|12
1724907300000|2024-08-29 04:55:00|35.57|35.37|35.55|35.35|35.57|35.37|35.54|35.34|11
1724907600000|2024-08-29 05:00:00|35.54|35.34|35.5|35.3|35.56|35.36|35.49|35.29|26
1724907900000|2024-08-29 05:05:00|35.49|35.29|35.47|35.27|35.49|35.29|35.46|35.26|10
1724908200000|2024-08-29 05:10:00|35.48|35.28|35.51|35.31|35.51|35.31|35.48|35.28|3
1724908500000|2024-08-29 05:15:00|35.52|35.32|35.63|35.43|35.63|35.43|35.51|35.31|17
1724908800000|2024-08-29 05:20:00|35.62|35.42|35.65|35.45|35.67|35.47|35.62|35.42|15
1724909100000|2024-08-29 05:25:00|35.66|35.46|35.63|35.43|35.67|35.47|35.62|35.42|12
1724909400000|2024-08-29 05:30:00|35.64|35.44|35.57|35.37|35.66|35.46|35.51|35.31|27
1724909700000|2024-08-29 05:35:00|35.58|35.38|35.67|35.47|35.67|35.47|35.58|35.38|22
1724910000000|2024-08-29 05:40:00|35.68|35.48|35.65|35.45|35.68|35.48|35.62|35.42|26
1724910300000|2024-08-29 05:45:00|35.64|35.44|35.62|35.42|35.65|35.45|35.6|35.4|9
1724910600000|2024-08-29 05:50:00|35.63|35.43|35.72|35.52|35.73|35.53|35.63|35.43|33
1724910900000|2024-08-29 05:55:00|35.73|35.53|35.67|35.47|35.73|35.53|35.67|35.47|24
1724911200000|2024-08-29 06:00:00|35.66|35.46|35.75|35.55|35.75|35.55|35.65|35.45|42
1724911500000|2024-08-29 06:05:00|35.74|35.54|35.73|35.53|35.76|35.56|35.7|35.5|32
1724911800000|2024-08-29 06:10:00|35.74|35.54|35.7|35.5|35.74|35.54|35.67|35.47|10
1724912100000|2024-08-29 06:15:00|35.69|35.49|35.64|35.44|35.69|35.49|35.64|35.44|18
1724912400000|2024-08-29 06:20:00|35.65|35.45|35.78|35.58|35.8|35.6|35.65|35.45|74
1724912700000|2024-08-29 06:25:00|35.77|35.57|35.68|35.48|35.78|35.58|35.68|35.48|18
1724913000000|2024-08-29 06:30:00|35.69|35.49|35.84|35.64|35.85|35.65|35.69|35.49|48
1724913300000|2024-08-29 06:35:00|35.83|35.63|35.83|35.63|35.85|35.65|35.78|35.58|51
1724913600000|2024-08-29 06:40:00|35.82|35.62|35.78|35.58|35.83|35.63|35.76|35.56|20
1724913900000|2024-08-29 06:45:00|35.77|35.57|35.73|35.53|35.77|35.57|35.72|35.52|22
1724914200000|2024-08-29 06:50:00|35.74|35.54|35.79|35.59|35.8|35.6|35.74|35.54|27
1724914500000|2024-08-29 06:55:00|35.78|35.58|35.72|35.52|35.78|35.58|35.72|35.52|23
1724914800000|2024-08-29 07:00:00|35.73|35.53|35.78|35.58|35.78|35.58|35.72|35.52|19
1724915100000|2024-08-29 07:05:00|35.79|35.59|35.79|35.59|35.81|35.61|35.79|35.59|11
1724915400000|2024-08-29 07:10:00|35.78|35.58|35.75|35.55|35.79|35.59|35.75|35.55|16
1724915700000|2024-08-29 07:15:00|35.74|35.54|35.77|35.57|35.79|35.59|35.74|35.54|17
1724916000000|2024-08-29 07:20:00|35.76|35.56|35.78|35.58|35.78|35.58|35.75|35.55|17
1724916300000|2024-08-29 07:25:00|35.79|35.59|35.79|35.59|35.8|35.6|35.75|35.55|16
1724916600000|2024-08-29 07:30:00|35.8|35.6|35.84|35.64|35.85|35.65|35.79|35.59|78
1724916900000|2024-08-29 07:35:00|35.85|35.65|35.86|35.66|35.91|35.71|35.85|35.65|15
1724917200000|2024-08-29 07:40:00|35.85|35.65|35.84|35.64|35.85|35.65|35.83|35.63|8
1724917500000|2024-08-29 07:45:00|35.83|35.63|35.88|35.68|35.88|35.68|35.83|35.63|10
1724917800000|2024-08-29 07:50:00|35.87|35.67|35.92|35.72|35.93|35.73|35.85|35.65|17
1724918100000|2024-08-29 07:55:00|35.91|35.71|35.92|35.72|35.92|35.72|35.91|35.71|2
1724918400000|2024-08-29 08:00:00|35.91|35.71|35.99|35.79|36.02|35.82|35.91|35.71|47
1724918700000|2024-08-29 08:05:00|35.98|35.78|35.96|35.76|36.02|35.82|35.94|35.74|37
1724919000000|2024-08-29 08:10:00|35.95|35.75|36|35.8|36.04|35.84|35.94|35.74|32
1724919300000|2024-08-29 08:15:00|36.01|35.81|36.09|35.89|36.1|35.9|36|35.8|42
1724919600000|2024-08-29 08:20:00|36.08|35.88|35.97|35.77|36.08|35.88|35.95|35.75|33
1724919900000|2024-08-29 08:25:00|35.98|35.78|36.06|35.86|36.06|35.86|35.95|35.75|16
1724920200000|2024-08-29 08:30:00|36.07|35.87|36.08|35.88|36.09|35.89|36|35.8|50
1724920500000|2024-08-29 08:35:00|36.07|35.87|36.09|35.89|36.09|35.89|36.06|35.86|13
1724920800000|2024-08-29 08:40:00|36.08|35.88|36.07|35.87|36.08|35.88|36.04|35.84|12
1724921100000|2024-08-29 08:45:00|36.08|35.88|36.11|35.91|36.11|35.91|36.07|35.87|14
1724921400000|2024-08-29 08:50:00|36.12|35.92|36.13|35.93|36.14|35.94|36.11|35.91|11
1724921700000|2024-08-29 08:55:00|36.14|35.94|36.29|36.09|36.29|36.09|36.14|35.94|11
1724922000000|2024-08-29 09:00:00|36.28|36.08|36.3|36.1|36.3|36.1|36.26|36.06|12
1724922300000|2024-08-29 09:05:00|36.29|36.09|36.33|36.13|36.33|36.13|36.24|36.04|16
1724922600000|2024-08-29 09:10:00|36.34|36.14|36.42|36.22|36.49|36.29|36.34|36.14|39
1724922900000|2024-08-29 09:15:00|36.43|36.23|36.43|36.23|36.53|36.33|36.42|36.22|133
1724923200000|2024-08-29 09:20:00|36.42|36.22|36.46|36.26|36.53|36.33|36.38|36.18|62
1724923500000|2024-08-29 09:25:00|36.45|36.25|36.55|36.35|36.57|36.37|36.41|36.21|45
1724923800000|2024-08-29 09:30:00|36.56|36.36|36.48|36.28|36.57|36.37|36.48|36.28|37
1724924100000|2024-08-29 09:35:00|36.49|36.29|36.48|36.28|36.53|36.33|36.46|36.26|24
1724924400000|2024-08-29 09:40:00|36.49|36.29|36.5|36.3|36.51|36.31|36.44|36.24|23
1724924700000|2024-08-29 09:45:00|36.49|36.29|36.6|36.4|36.6|36.4|36.48|36.28|77
1724925000000|2024-08-29 09:50:00|36.59|36.39|36.55|36.35|36.61|36.41|36.54|36.34|30
1724925300000|2024-08-29 09:55:00|36.54|36.34|36.43|36.23|36.55|36.35|36.43|36.23|57
1724925600000|2024-08-29 10:00:00|36.44|36.24|36.55|36.35|36.59|36.39|36.43|36.23|123
1724925900000|2024-08-29 10:05:00|36.56|36.36|36.53|36.33|36.58|36.38|36.52|36.32|127
1724926200000|2024-08-29 10:10:00|36.54|36.34|36.5|36.3|36.57|36.37|36.47|36.27|133
1724926500000|2024-08-29 10:15:00|36.49|36.29|36.49|36.29|36.54|36.34|36.45|36.25|93
1724926800000|2024-08-29 10:20:00|36.48|36.28|36.44|36.24|36.53|36.33|36.44|36.24|37
1724927100000|2024-08-29 10:25:00|36.45|36.25|36.32|36.12|36.46|36.26|36.32|36.12|25
1724927400000|2024-08-29 10:30:00|36.33|36.13|36.29|36.09|36.35|36.15|36.28|36.08|27
1724927700000|2024-08-29 10:35:00|36.28|36.08|36.29|36.09|36.32|36.12|36.28|36.08|14
1724928000000|2024-08-29 10:40:00|36.27|36.07|36.29|36.09|36.3|36.1|36.25|36.05|13
1724928300000|2024-08-29 10:45:00|36.28|36.08|36.21|36.01|36.29|36.09|36.2|36|36
1724928600000|2024-08-29 10:50:00|36.2|36|36.11|35.91|36.21|36.01|36.11|35.91|31
1724928900000|2024-08-29 10:55:00|36.1|35.9|36.15|35.95|36.18|35.98|36.1|35.9|74
1724929200000|2024-08-29 11:00:00|36.14|35.94|36.14|35.94|36.18|35.98|36.13|35.93|37
1724929500000|2024-08-29 11:05:00|36.13|35.93|36.18|35.98|36.19|35.99|36.13|35.93|10
1724929800000|2024-08-29 11:10:00|36.17|35.97|36.18|35.98|36.19|35.99|36.17|35.97|13
1724930100000|2024-08-29 11:15:00|36.17|35.97|36.18|35.98|36.18|35.98|36.15|35.95|10
1724930400000|2024-08-29 11:20:00|36.17|35.97|36.22|36.02|36.25|36.05|36.16|35.96|24
1724930700000|2024-08-29 11:25:00|36.2|36|36.24|36.04|36.24|36.04|36.17|35.97|52
1724931000000|2024-08-29 11:30:00|36.25|36.05|36.33|36.13|36.35|36.15|36.25|36.05|68
1724931300000|2024-08-29 11:35:00|36.32|36.12|36.3|36.1|36.36|36.16|36.27|36.07|45
1724931600000|2024-08-29 11:40:00|36.29|36.09|36.35|36.15|36.35|36.15|36.29|36.09|19
1724931900000|2024-08-29 11:45:00|36.37|36.17|36.49|36.29|36.53|36.33|36.36|36.16|148
1724932200000|2024-08-29 11:50:00|36.48|36.28|36.31|36.11|36.48|36.28|36.29|36.09|40
1724932500000|2024-08-29 11:55:00|36.3|36.1|36.18|35.98|36.3|36.1|36.18|35.98|79
1724932800000|2024-08-29 12:00:00|36.19|35.99|36.21|36.01|36.22|36.02|36.15|35.95|33
1724933100000|2024-08-29 12:05:00|36.2|36|36.22|36.02|36.22|36.02|36.17|35.97|32
1724933400000|2024-08-29 12:10:00|36.23|36.03|36.28|36.08|36.29|36.09|36.23|36.03|22
1724933700000|2024-08-29 12:15:00|36.29|36.09|36.35|36.15|36.35|36.15|36.27|36.07|17
1724934000000|2024-08-29 12:20:00|36.34|36.14|36.35|36.15|36.35|36.15|36.29|36.09|17
1724934300000|2024-08-29 12:25:00|36.36|36.16|36.39|36.19|36.41|36.21|36.35|36.15|17
1724934600000|2024-08-29 12:30:00|36.41|36.21|36.41|36.21|36.52|36.32|36.36|36.16|84
1724934900000|2024-08-29 12:35:00|36.42|36.22|36.48|36.28|36.49|36.29|36.42|36.22|56
1724935200000|2024-08-29 12:40:00|36.47|36.27|36.48|36.28|36.52|36.32|36.45|36.25|50
1724935500000|2024-08-29 12:45:00|36.47|36.27|36.37|36.17|36.49|36.29|36.35|36.15|68
1724935800000|2024-08-29 12:50:00|36.39|36.19|36.34|36.14|36.41|36.21|36.31|36.11|62
1724936100000|2024-08-29 12:55:00|36.35|36.15|36.37|36.17|36.38|36.18|36.31|36.11|24
1724936400000|2024-08-29 13:00:00|36.36|36.16|36.38|36.18|36.43|36.23|36.35|36.15|29
1724936700000|2024-08-29 13:05:00|36.39|36.19|36.29|36.09|36.39|36.19|36.24|36.04|51
1724937000000|2024-08-29 13:10:00|36.28|36.08|36.39|36.19|36.4|36.2|36.28|36.08|19
1724937300000|2024-08-29 13:15:00|36.38|36.18|36.36|36.16|36.43|36.23|36.35|36.15|27
1724937600000|2024-08-29 13:20:00|36.37|36.17|36.4|36.2|36.43|36.23|36.37|36.17|37
1724937900000|2024-08-29 13:25:00|36.39|36.19|36.41|36.21|36.41|36.21|36.36|36.16|63
1724938200000|2024-08-29 13:30:00|36.42|36.22|36.52|36.32|36.52|36.32|36.41|36.21|69
1724938500000|2024-08-29 13:35:00|36.51|36.31|36.48|36.28|36.53|36.33|36.44|36.24|65
1724938800000|2024-08-29 13:40:00|36.49|36.29|36.42|36.22|36.53|36.33|36.37|36.17|117
1724939100000|2024-08-29 13:45:00|36.43|36.23|36.44|36.24|36.45|36.25|36.39|36.19|66
1724939400000|2024-08-29 13:50:00|36.45|36.25|36.41|36.21|36.45|36.25|36.33|36.13|49
1724939700000|2024-08-29 13:55:00|36.42|36.22|36.5|36.3|36.52|36.32|36.42|36.22|81
1724940000000|2024-08-29 14:00:00|36.51|36.31|36.53|36.33|36.57|36.37|36.5|36.3|97
1724940300000|2024-08-29 14:05:00|36.54|36.34|36.56|36.36|36.64|36.44|36.52|36.32|72
1724940600000|2024-08-29 14:10:00|36.57|36.37|36.55|36.35|36.58|36.38|36.53|36.33|88
1724940900000|2024-08-29 14:15:00|36.56|36.36|36.47|36.27|36.6|36.4|36.42|36.22|39
1724941200000|2024-08-29 14:20:00|36.48|36.28|36.51|36.31|36.53|36.33|36.42|36.22|53
1724941500000|2024-08-29 14:25:00|36.52|36.32|36.52|36.32|36.59|36.39|36.49|36.29|68
1724941800000|2024-08-29 14:30:00|36.53|36.33|36.51|36.31|36.55|36.35|36.47|36.27|90
1724942100000|2024-08-29 14:35:00|36.52|36.32|36.55|36.35|36.55|36.35|36.51|36.31|70
1724942400000|2024-08-29 14:40:00|36.56|36.36|36.56|36.36|36.57|36.37|36.54|36.34|63
1724942700000|2024-08-29 14:45:00|36.55|36.35|36.52|36.32|36.56|36.36|36.51|36.31|52
1724943000000|2024-08-29 14:50:00|36.54|36.34|36.49|36.29|36.54|36.34|36.46|36.26|51
1724943300000|2024-08-29 14:55:00|36.51|36.31|36.55|36.35|36.55|36.35|36.49|36.29|14
1724943600000|2024-08-29 15:00:00|36.56|36.36|36.7|36.5|36.71|36.51|36.56|36.36|58
1724943900000|2024-08-29 15:05:00|36.68|36.48|36.65|36.45|36.68|36.48|36.64|36.44|19
1724944200000|2024-08-29 15:10:00|36.64|36.44|36.68|36.48|36.76|36.56|36.64|36.44|43
1724944500000|2024-08-29 15:15:00|36.69|36.49|36.74|36.54|36.8|36.6|36.69|36.49|69
1724944800000|2024-08-29 15:20:00|36.73|36.53|36.67|36.47|36.74|36.54|36.59|36.39|109
1724945100000|2024-08-29 15:25:00|36.66|36.46|36.71|36.51|36.71|36.51|36.66|36.46|37
1724945400000|2024-08-29 15:30:00|36.73|36.53|36.78|36.58|36.81|36.61|36.72|36.52|59
1724945700000|2024-08-29 15:35:00|36.8|36.6|36.85|36.65|36.86|36.66|36.77|36.57|93
1724946000000|2024-08-29 15:40:00|36.84|36.64|36.67|36.47|36.84|36.64|36.66|36.46|92
1724946300000|2024-08-29 15:45:00|36.68|36.48|36.68|36.48|36.69|36.49|36.6|36.4|79
1724946600000|2024-08-29 15:50:00|36.67|36.47|36.54|36.34|36.67|36.47|36.48|36.28|36
1724946900000|2024-08-29 15:55:00|36.55|36.35|36.58|36.38|36.59|36.39|36.53|36.33|124
1724947200000|2024-08-29 16:00:00|36.57|36.37|36.6|36.4|36.61|36.41|36.57|36.37|108
1724947500000|2024-08-29 16:05:00|36.61|36.41|36.65|36.45|36.66|36.46|36.6|36.4|93
1724947800000|2024-08-29 16:10:00|36.63|36.43|36.63|36.43|36.64|36.44|36.59|36.39|57
1724948100000|2024-08-29 16:15:00|36.64|36.44|36.5|36.3|36.64|36.44|36.5|36.3|97
1724948400000|2024-08-29 16:20:00|36.51|36.31|36.48|36.28|36.51|36.31|36.46|36.26|39
1724948700000|2024-08-29 16:25:00|36.49|36.29|36.38|36.18|36.5|36.3|36.38|36.18|17
1724949000000|2024-08-29 16:30:00|36.39|36.19|36.4|36.2|36.46|36.26|36.38|36.18|51
1724949300000|2024-08-29 16:35:00|36.41|36.21|36.45|36.25|36.47|36.27|36.41|36.21|71
1724949600000|2024-08-29 16:40:00|36.46|36.26|36.44|36.24|36.48|36.28|36.44|36.24|34
1724949900000|2024-08-29 16:45:00|36.42|36.22|36.33|36.13|36.42|36.22|36.31|36.11|101
1724950200000|2024-08-29 16:50:00|36.34|36.14|36.34|36.14|36.4|36.2|36.31|36.11|112
1724950500000|2024-08-29 16:55:00|36.35|36.15|36.35|36.15|36.41|36.21|36.34|36.14|62
1724950800000|2024-08-29 17:00:00|36.34|36.14|36.41|36.21|36.41|36.21|36.32|36.12|54
1724951100000|2024-08-29 17:05:00|36.42|36.22|36.4|36.2|36.47|36.27|36.38|36.18|66
1724951400000|2024-08-29 17:10:00|36.41|36.21|36.37|36.17|36.42|36.22|36.32|36.12|18
1724951700000|2024-08-29 17:15:00|36.38|36.18|36.46|36.26|36.46|36.26|36.38|36.18|39
1724952000000|2024-08-29 17:20:00|36.47|36.27|36.43|36.23|36.49|36.29|36.43|36.23|13
1724952300000|2024-08-29 17:25:00|36.42|36.22|36.36|36.16|36.42|36.22|36.36|36.16|11
1724952600000|2024-08-29 17:30:00|36.37|36.17|36.36|36.16|36.44|36.24|36.36|36.16|15
1724952900000|2024-08-29 17:35:00|36.35|36.15|36.35|36.15|36.38|36.18|36.34|36.14|27
1724953200000|2024-08-29 17:40:00|36.36|36.16|36.35|36.15|36.36|36.16|36.34|36.14|68
1724953500000|2024-08-29 17:45:00|36.34|36.14|36.26|36.06|36.35|36.15|36.25|36.05|46
1724953800000|2024-08-29 17:50:00|36.27|36.07|36.31|36.11|36.32|36.12|36.26|36.06|17
1724954100000|2024-08-29 17:55:00|36.32|36.12|36.32|36.12|36.33|36.13|36.3|36.1|9
1724954400000|2024-08-29 18:00:00|36.33|36.13|36.29|36.09|36.33|36.13|36.27|36.07|104
1724954700000|2024-08-29 18:05:00|36.28|36.08|36.19|35.99|36.29|36.09|36.17|35.97|90
1724955000000|2024-08-29 18:10:00|36.18|35.98|36.05|35.85|36.19|35.99|35.98|35.78|122
1724955300000|2024-08-29 18:15:00|36.04|35.84|35.83|35.63|36.05|35.85|35.82|35.62|141
1724955600000|2024-08-29 18:20:00|35.82|35.62|35.97|35.77|35.97|35.77|35.8|35.6|98
1724955900000|2024-08-29 18:25:00|35.96|35.76|35.85|35.65|36.01|35.81|35.8|35.6|136
1724956200000|2024-08-29 18:30:00|35.84|35.64|35.78|35.58|35.85|35.65|35.73|35.53|97
1724956500000|2024-08-29 18:35:00|35.77|35.57|35.63|35.43|35.78|35.58|35.61|35.41|113
1724956800000|2024-08-29 18:40:00|35.62|35.42|35.51|35.31|35.68|35.48|35.49|35.29|131
1724957100000|2024-08-29 18:45:00|35.5|35.3|35.42|35.22|35.52|35.32|35.35|35.15|169
1724957400000|2024-08-29 18:50:00|35.41|35.21|35.24|35.04|35.41|35.21|35.18|34.98|71
1724957700000|2024-08-29 18:55:00|35.23|35.03|35.21|35.01|35.33|35.13|35.2|35|87
1724958000000|2024-08-29 19:00:00|35.22|35.02|35.04|34.84|35.24|35.04|35.03|34.83|36
1724958300000|2024-08-29 19:05:00|35.05|34.85|35.3|35.1|35.31|35.11|35.05|34.85|56
1724958600000|2024-08-29 19:10:00|35.29|35.09|35.15|34.95|35.3|35.1|35.14|34.94|45
1724958900000|2024-08-29 19:15:00|35.16|34.96|35.21|35.01|35.28|35.08|35.16|34.96|66
1724959200000|2024-08-29 19:20:00|35.22|35.02|35.28|35.08|35.28|35.08|35.22|35.02|104
1724959500000|2024-08-29 19:25:00|35.29|35.09|35.32|35.12|35.34|35.14|35.25|35.05|57
1724959800000|2024-08-29 19:30:00|35.33|35.13|35.64|35.44|35.81|35.61|35.31|35.11|139
1724960100000|2024-08-29 19:35:00|35.63|35.43|35.72|35.52|35.79|35.59|35.59|35.39|56
1724960400000|2024-08-29 19:40:00|35.71|35.51|35.68|35.48|35.76|35.56|35.65|35.45|88
1724960700000|2024-08-29 19:45:00|35.69|35.49|35.58|35.38|35.71|35.51|35.55|35.35|109
1724961000000|2024-08-29 19:50:00|35.6|35.4|35.47|35.27|35.61|35.41|35.46|35.26|75
1724961300000|2024-08-29 19:55:00|35.48|35.28|35.53|35.33|35.55|35.35|35.48|35.28|84
1724961600000|2024-08-29 20:00:00|35.52|35.32|35.66|35.46|35.69|35.49|35.51|35.31|133
1724961900000|2024-08-29 20:05:00|35.67|35.47|35.66|35.46|35.72|35.52|35.66|35.46|19
1724962200000|2024-08-29 20:10:00|35.65|35.45|35.56|35.36|35.65|35.45|35.54|35.34|29
1724962500000|2024-08-29 20:15:00|35.55|35.35|35.55|35.35|35.59|35.39|35.51|35.31|34
1724962800000|2024-08-29 20:20:00|35.54|35.34|35.46|35.26|35.55|35.35|35.46|35.26|15
1724963100000|2024-08-29 20:25:00|35.47|35.27|35.48|35.28|35.48|35.28|35.42|35.22|53
1724963400000|2024-08-29 20:30:00|35.49|35.29|35.49|35.29|35.51|35.31|35.46|35.26|28
1724963700000|2024-08-29 20:35:00|35.48|35.28|35.52|35.32|35.54|35.34|35.48|35.28|11
1724964000000|2024-08-29 20:40:00|35.53|35.33|35.52|35.32|35.56|35.36|35.49|35.29|28
1724964300000|2024-08-29 20:45:00|35.51|35.31|35.56|35.36|35.57|35.37|35.48|35.28|70
1724964600000|2024-08-29 20:50:00|35.55|35.35|35.63|35.43|35.64|35.44|35.55|35.35|49
1724964900000|2024-08-29 20:55:00|35.64|35.44|35.67|35.47|35.67|35.47|35.63|35.43|22
1724965200000|2024-08-29 21:00:00|35.68|35.48|35.69|35.49|35.7|35.5|35.66|35.46|17
1724965500000|2024-08-29 21:05:00|35.68|35.48|35.78|35.58|35.78|35.58|35.68|35.48|27
1724965800000|2024-08-29 21:10:00|35.77|35.57|35.75|35.55|35.77|35.57|35.73|35.53|15
1724966100000|2024-08-29 21:15:00|35.74|35.54|35.69|35.49|35.74|35.54|35.66|35.46|67
1724966400000|2024-08-29 21:20:00|35.7|35.5|35.69|35.49|35.74|35.54|35.69|35.49|15
1724966700000|2024-08-29 21:25:00|35.7|35.5|35.69|35.49|35.72|35.52|35.69|35.49|20
1724967000000|2024-08-29 21:30:00|35.68|35.48|35.66|35.46|35.73|35.53|35.66|35.46|21
1724967300000|2024-08-29 21:35:00|35.67|35.47|35.68|35.48|35.7|35.5|35.67|35.47|14
1724967600000|2024-08-29 21:40:00|35.7|35.5|35.71|35.51|35.72|35.52|35.7|35.5|6
1724967900000|2024-08-29 21:45:00|35.72|35.52|35.7|35.5|35.72|35.52|35.7|35.5|2
1724968200000|2024-08-29 21:50:00|35.72|35.52|35.75|35.55|35.76|35.56|35.72|35.52|14
1724968500000|2024-08-29 21:55:00|35.74|35.54|35.67|35.47|35.74|35.54|35.67|35.47|19
1724968800000|2024-08-29 22:00:00|35.66|35.46|35.55|35.35|35.66|35.46|35.54|35.34|66
1724969100000|2024-08-29 22:05:00|35.54|35.34|35.37|35.17|35.54|35.34|35.33|35.13|82
1724969400000|2024-08-29 22:10:00|35.38|35.18|35.54|35.34|35.58|35.38|35.38|35.18|80
1724969700000|2024-08-29 22:15:00|35.53|35.33|35.7|35.5|35.73|35.53|35.53|35.33|114
1724970000000|2024-08-29 22:20:00|35.71|35.51|35.62|35.42|35.74|35.54|35.61|35.41|66
1724970300000|2024-08-29 22:25:00|35.61|35.41|35.61|35.41|35.65|35.45|35.57|35.37|27
1724970600000|2024-08-29 22:30:00|35.62|35.42|35.61|35.41|35.63|35.43|35.54|35.34|51
1724970900000|2024-08-29 22:35:00|35.6|35.4|35.58|35.38|35.6|35.4|35.5|35.3|32
1724971200000|2024-08-29 22:40:00|35.59|35.39|35.66|35.46|35.68|35.48|35.56|35.36|37
1724971500000|2024-08-29 22:45:00|35.67|35.47|35.61|35.41|35.7|35.5|35.59|35.39|40
1724971800000|2024-08-29 22:50:00|35.6|35.4|35.57|35.37|35.65|35.45|35.56|35.36|38
1724972100000|2024-08-29 22:55:00|35.58|35.38|35.6|35.4|35.61|35.41|35.55|35.35|29
1724972400000|2024-08-29 23:00:00|35.59|35.39|35.61|35.41|35.61|35.41|35.53|35.33|41
1724972700000|2024-08-29 23:05:00|35.62|35.42|35.65|35.45|35.66|35.46|35.59|35.39|27
1724973000000|2024-08-29 23:10:00|35.64|35.44|35.62|35.42|35.65|35.45|35.59|35.39|31
1724973300000|2024-08-29 23:15:00|35.61|35.41|35.58|35.38|35.62|35.42|35.58|35.38|26
1724973600000|2024-08-29 23:20:00|35.59|35.39|35.53|35.33|35.6|35.4|35.53|35.33|10
1724973900000|2024-08-29 23:25:00|35.52|35.32|35.53|35.33|35.54|35.34|35.5|35.3|14
1724974200000|2024-08-29 23:30:00|35.54|35.34|35.56|35.36|35.58|35.38|35.51|35.31|28
1724974500000|2024-08-29 23:35:00|35.55|35.35|35.57|35.37|35.58|35.38|35.52|35.32|29
1724974800000|2024-08-29 23:40:00|35.55|35.35|35.64|35.44|35.64|35.44|35.55|35.35|19
1724975100000|2024-08-29 23:45:00|35.65|35.45|35.75|35.55|35.76|35.56|35.63|35.43|48
1724975400000|2024-08-29 23:50:00|35.74|35.54|35.75|35.55|35.76|35.56|35.72|35.52|32
1724975700000|2024-08-29 23:55:00|35.76|35.56|35.89|35.69|35.92|35.72|35.76|35.56|27
1724976000000|2024-08-30 00:00:00|35.88|35.68|35.88|35.68|35.96|35.76|35.81|35.61|156
1724976300000|2024-08-30 00:05:00|35.87|35.67|35.82|35.62|35.9|35.7|35.82|35.62|112
1724976600000|2024-08-30 00:10:00|35.83|35.63|35.76|35.56|35.84|35.64|35.74|35.54|29
1724976900000|2024-08-30 00:15:00|35.77|35.57|35.86|35.66|35.87|35.67|35.77|35.57|40
1724977200000|2024-08-30 00:20:00|35.87|35.67|35.94|35.74|35.98|35.78|35.86|35.66|40
1724977500000|2024-08-30 00:25:00|35.93|35.73|36.05|35.85|36.09|35.89|35.92|35.72|40
1724977800000|2024-08-30 00:30:00|36.06|35.86|36.17|35.97|36.19|35.99|36.04|35.84|104
1724978100000|2024-08-30 00:35:00|36.16|35.96|36.25|36.05|36.31|36.11|36.16|35.96|93
1724978400000|2024-08-30 00:40:00|36.24|36.04|35.97|35.77|36.25|36.05|35.97|35.77|37
1724978700000|2024-08-30 00:45:00|35.96|35.76|35.98|35.78|36.01|35.81|35.9|35.7|92
1724979000000|2024-08-30 00:50:00|35.97|35.77|35.99|35.79|36.05|35.85|35.97|35.77|45
1724979300000|2024-08-30 00:55:00|35.98|35.78|35.99|35.79|36|35.8|35.96|35.76|20
1724979600000|2024-08-30 01:00:00|35.98|35.78|36.02|35.82|36.05|35.85|35.94|35.74|57
1724979900000|2024-08-30 01:05:00|36.01|35.81|35.98|35.78|36.03|35.83|35.96|35.76|25
1724980200000|2024-08-30 01:10:00|35.99|35.79|35.91|35.71|35.99|35.79|35.91|35.71|32
1724980500000|2024-08-30 01:15:00|35.9|35.7|35.81|35.61|35.9|35.7|35.8|35.6|44
1724980800000|2024-08-30 01:20:00|35.82|35.62|35.71|35.51|35.84|35.64|35.71|35.51|21
1724981100000|2024-08-30 01:25:00|35.72|35.52|35.71|35.51|35.76|35.56|35.7|35.5|45
1724981400000|2024-08-30 01:30:00|35.7|35.5|35.7|35.5|35.71|35.51|35.65|35.45|59
1724981700000|2024-08-30 01:35:00|35.71|35.51|35.75|35.55|35.83|35.63|35.71|35.51|64
1724982000000|2024-08-30 01:40:00|35.76|35.56|35.85|35.65|35.87|35.67|35.76|35.56|39
1724982300000|2024-08-30 01:45:00|35.86|35.66|35.97|35.77|35.98|35.78|35.84|35.64|66
1724982600000|2024-08-30 01:50:00|35.96|35.76|36.03|35.83|36.04|35.84|35.96|35.76|20
1724982900000|2024-08-30 01:55:00|36.04|35.84|35.99|35.79|36.04|35.84|35.95|35.75|19
1724983200000|2024-08-30 02:00:00|36|35.8|36.11|35.91|36.11|35.91|35.94|35.74|49
1724983500000|2024-08-30 02:05:00|36.12|35.92|36.04|35.84|36.14|35.94|36.03|35.83|38
1724983800000|2024-08-30 02:10:00|36.05|35.85|35.96|35.76|36.06|35.86|35.95|35.75|17
1724984100000|2024-08-30 02:15:00|35.95|35.75|35.84|35.64|35.96|35.76|35.83|35.63|35
1724984400000|2024-08-30 02:20:00|35.83|35.63|35.83|35.63|35.83|35.63|35.77|35.57|27
1724984700000|2024-08-30 02:25:00|35.82|35.62|35.84|35.64|35.85|35.65|35.79|35.59|35
1724985000000|2024-08-30 02:30:00|35.85|35.65|35.81|35.61|35.85|35.65|35.8|35.6|35
1724985300000|2024-08-30 02:35:00|35.8|35.6|35.76|35.56|35.81|35.61|35.76|35.56|17
1724985600000|2024-08-30 02:40:00|35.75|35.55|35.79|35.59|35.79|35.59|35.75|35.55|59
1724985900000|2024-08-30 02:45:00|35.78|35.58|35.73|35.53|35.78|35.58|35.7|35.5|31
1724986200000|2024-08-30 02:50:00|35.72|35.52|35.76|35.56|35.76|35.56|35.71|35.51|27
1724986500000|2024-08-30 02:55:00|35.77|35.57|35.76|35.56|35.77|35.57|35.75|35.55|4
1724986800000|2024-08-30 03:00:00|35.75|35.55|35.62|35.42|35.75|35.55|35.62|35.42|14
1724987100000|2024-08-30 03:05:00|35.58|35.38|35.54|35.34|35.58|35.38|35.54|35.34|22
1724987400000|2024-08-30 03:10:00|35.51|35.31|35.53|35.33|35.55|35.35|35.47|35.27|35
1724987700000|2024-08-30 03:15:00|35.54|35.34|35.55|35.35|35.57|35.37|35.53|35.33|60
1724988000000|2024-08-30 03:20:00|35.56|35.36|35.57|35.37|35.63|35.43|35.56|35.36|24
1724988300000|2024-08-30 03:25:00|35.58|35.38|35.59|35.39|35.64|35.44|35.57|35.37|33
1724988600000|2024-08-30 03:30:00|35.6|35.4|35.54|35.34|35.6|35.4|35.52|35.32|18
1724988900000|2024-08-30 03:35:00|35.55|35.35|35.57|35.37|35.6|35.4|35.55|35.35|18
1724989200000|2024-08-30 03:40:00|35.56|35.36|35.6|35.4|35.6|35.4|35.56|35.36|17
1724989500000|2024-08-30 03:45:00|35.61|35.41|35.72|35.52|35.72|35.52|35.61|35.41|20
1724989800000|2024-08-30 03:50:00|35.74|35.54|35.71|35.51|35.75|35.55|35.69|35.49|21
1724990100000|2024-08-30 03:55:00|35.72|35.52|35.68|35.48|35.74|35.54|35.68|35.48|18
1724990400000|2024-08-30 04:00:00|35.67|35.47|35.74|35.54|35.76|35.56|35.66|35.46|58
1724990700000|2024-08-30 04:05:00|35.73|35.53|35.66|35.46|35.74|35.54|35.66|35.46|20
1724991000000|2024-08-30 04:10:00|35.65|35.45|35.7|35.5|35.71|35.51|35.62|35.42|20
1724991300000|2024-08-30 04:15:00|35.71|35.51|35.84|35.64|35.85|35.65|35.7|35.5|88
1724991600000|2024-08-30 04:20:00|35.85|35.65|35.82|35.62|35.88|35.68|35.82|35.62|40
1724991900000|2024-08-30 04:25:00|35.81|35.61|35.7|35.5|35.81|35.61|35.7|35.5|17
1724992200000|2024-08-30 04:30:00|35.71|35.51|35.8|35.6|35.8|35.6|35.7|35.5|13
1724992500000|2024-08-30 04:35:00|35.79|35.59|35.77|35.57|35.8|35.6|35.76|35.56|19
1724992800000|2024-08-30 04:40:00|35.76|35.56|35.71|35.51|35.77|35.57|35.7|35.5|16
1724993100000|2024-08-30 04:45:00|35.72|35.52|35.72|35.52|35.72|35.52|35.68|35.48|19
1724993400000|2024-08-30 04:50:00|35.71|35.51|35.71|35.51|35.72|35.52|35.68|35.48|10
1724993700000|2024-08-30 04:55:00|35.72|35.52|35.72|35.52|35.75|35.55|35.71|35.51|11
1724994000000|2024-08-30 05:00:00|35.73|35.53|35.85|35.65|35.85|35.65|35.72|35.52|28
1724994300000|2024-08-30 05:05:00|35.84|35.64|35.74|35.54|35.85|35.65|35.74|35.54|33
1724994600000|2024-08-30 05:10:00|35.73|35.53|35.65|35.45|35.73|35.53|35.59|35.39|28
1724994900000|2024-08-30 05:15:00|35.64|35.44|35.59|35.39|35.64|35.44|35.52|35.32|59
1724995200000|2024-08-30 05:20:00|35.61|35.41|35.57|35.37|35.7|35.5|35.57|35.37|121
1724995500000|2024-08-30 05:25:00|35.56|35.36|35.56|35.36|35.64|35.44|35.55|35.35|84
1724995800000|2024-08-30 05:30:00|35.55|35.35|35.65|35.45|35.65|35.45|35.54|35.34|40
1724996100000|2024-08-30 05:35:00|35.64|35.44|35.74|35.54|35.74|35.54|35.64|35.44|50
1724996400000|2024-08-30 05:40:00|35.75|35.55|35.77|35.57|35.81|35.61|35.75|35.55|61
1724996700000|2024-08-30 05:45:00|35.76|35.56|35.8|35.6|35.8|35.6|35.73|35.53|39
1724997000000|2024-08-30 05:50:00|35.79|35.59|35.73|35.53|35.81|35.61|35.73|35.53|38
1724997300000|2024-08-30 05:55:00|35.72|35.52|35.66|35.46|35.75|35.55|35.65|35.45|55
1724997600000|2024-08-30 06:00:00|35.67|35.47|35.59|35.39|35.69|35.49|35.58|35.38|117
1724997900000|2024-08-30 06:05:00|35.58|35.38|35.62|35.42|35.66|35.46|35.58|35.38|175
1724998200000|2024-08-30 06:10:00|35.63|35.43|35.61|35.41|35.67|35.47|35.61|35.41|103
1724998500000|2024-08-30 06:15:00|35.6|35.4|35.54|35.34|35.6|35.4|35.53|35.33|27
1724998800000|2024-08-30 06:20:00|35.53|35.33|35.52|35.32|35.57|35.37|35.52|35.32|68
1724999100000|2024-08-30 06:25:00|35.53|35.33|35.52|35.32|35.56|35.36|35.52|35.32|10
1724999400000|2024-08-30 06:30:00|35.54|35.34|35.57|35.37|35.59|35.39|35.52|35.32|68
1724999700000|2024-08-30 06:35:00|35.58|35.38|35.56|35.36|35.58|35.38|35.54|35.34|15
1725000000000|2024-08-30 06:40:00|35.55|35.35|35.6|35.4|35.62|35.42|35.54|35.34|13
1725000300000|2024-08-30 06:45:00|35.61|35.41|35.57|35.37|35.61|35.41|35.57|35.37|33
1725000600000|2024-08-30 06:50:00|35.58|35.38|35.65|35.45|35.65|35.45|35.56|35.36|44
1725000900000|2024-08-30 06:55:00|35.64|35.44|35.72|35.52|35.74|35.54|35.64|35.44|16
1725001200000|2024-08-30 07:00:00|35.73|35.53|35.65|35.45|35.73|35.53|35.65|35.45|17
1725001500000|2024-08-30 07:05:00|35.66|35.46|35.63|35.43|35.69|35.49|35.6|35.4|54
1725001800000|2024-08-30 07:10:00|35.64|35.44|35.68|35.48|35.68|35.48|35.63|35.43|18
1725002100000|2024-08-30 07:15:00|35.67|35.47|35.74|35.54|35.74|35.54|35.67|35.47|67
1725002400000|2024-08-30 07:20:00|35.75|35.55|35.78|35.58|35.78|35.58|35.73|35.53|13
1725002700000|2024-08-30 07:25:00|35.79|35.59|35.85|35.65|35.87|35.67|35.79|35.59|48
1725003000000|2024-08-30 07:30:00|35.86|35.66|35.8|35.6|35.86|35.66|35.8|35.6|20
1725003300000|2024-08-30 07:35:00|35.79|35.59|35.79|35.59|35.79|35.59|35.73|35.53|19
1725003600000|2024-08-30 07:40:00|35.76|35.56|35.78|35.58|35.79|35.59|35.76|35.56|17
1725003900000|2024-08-30 07:45:00|35.79|35.59|35.78|35.58|35.82|35.62|35.78|35.58|13
1725004200000|2024-08-30 07:50:00|35.77|35.57|35.69|35.49|35.77|35.57|35.69|35.49|11
1725004500000|2024-08-30 07:55:00|35.68|35.48|35.66|35.46|35.69|35.49|35.62|35.42|20
1725004800000|2024-08-30 08:00:00|35.67|35.47|35.67|35.47|35.69|35.49|35.67|35.47|15
1725005100000|2024-08-30 08:05:00|35.68|35.48|35.73|35.53|35.75|35.55|35.68|35.48|34
1725005400000|2024-08-30 08:10:00|35.75|35.55|35.74|35.54|35.76|35.56|35.71|35.51|23
1725005700000|2024-08-30 08:15:00|35.75|35.55|35.76|35.56|35.82|35.62|35.74|35.54|49
1725006000000|2024-08-30 08:20:00|35.77|35.57|35.87|35.67|35.87|35.67|35.77|35.57|23
1725006300000|2024-08-30 08:25:00|35.88|35.68|35.89|35.69|35.89|35.69|35.87|35.67|18
1725006600000|2024-08-30 08:30:00|35.9|35.7|35.98|35.78|36.02|35.82|35.89|35.69|42
1725006900000|2024-08-30 08:35:00|35.97|35.77|35.89|35.69|35.97|35.77|35.87|35.67|16
1725007200000|2024-08-30 08:40:00|35.9|35.7|35.9|35.7|35.91|35.71|35.89|35.69|11
1725007500000|2024-08-30 08:45:00|35.89|35.69|35.9|35.7|35.9|35.7|35.89|35.69|6
1725007800000|2024-08-30 08:50:00|35.89|35.69|35.89|35.69|35.9|35.7|35.88|35.68|7
1725008100000|2024-08-30 08:55:00|35.9|35.7|35.96|35.76|35.97|35.77|35.89|35.69|23
1725008400000|2024-08-30 09:00:00|35.97|35.77|35.99|35.79|36|35.8|35.94|35.74|17
1725008700000|2024-08-30 09:05:00|35.98|35.78|35.96|35.76|35.98|35.78|35.94|35.74|9
1725009000000|2024-08-30 09:10:00|35.97|35.77|36.04|35.84|36.04|35.84|35.97|35.77|17
1724492700000|2024-08-24 09:45:00|39.87|38.47|39.92|38.52|39.92|38.52|39.81|38.41|20
1724493000000|2024-08-24 09:50:00|39.91|38.51|40.02|38.62|40.02|38.62|39.91|38.51|51
1724493300000|2024-08-24 09:55:00|40.03|38.63|40.02|38.62|40.08|38.68|40.02|38.62|77
1724493600000|2024-08-24 10:00:00|40.03|38.63|40.03|38.63|40.05|38.65|39.97|38.57|70
1724493900000|2024-08-24 10:05:00|40.04|38.64|40.02|38.62|40.1|38.7|40.02|38.62|85
1724494200000|2024-08-24 10:10:00|40.03|38.63|40|38.6|40.04|38.64|39.99|38.59|54
1724494500000|2024-08-24 10:15:00|39.99|38.59|40.05|38.65|40.06|38.66|39.99|38.59|47
1724494800000|2024-08-24 10:20:00|40.06|38.66|40.12|38.72|40.13|38.73|40.03|38.63|49
1724495100000|2024-08-24 10:25:00|40.13|38.73|40.07|38.67|40.13|38.73|40.06|38.66|35
1724495400000|2024-08-24 10:30:00|40.06|38.66|40.19|38.79|40.19|38.79|40.06|38.66|32
1724495700000|2024-08-24 10:35:00|40.2|38.8|40.31|38.91|40.34|38.94|40.2|38.8|76
1724496000000|2024-08-24 10:40:00|40.3|38.9|40.31|38.91|40.34|38.94|40.21|38.81|84
1724496300000|2024-08-24 10:45:00|40.32|38.92|40.26|38.86|40.36|38.96|40.24|38.84|46
1724496600000|2024-08-24 10:50:00|40.25|38.85|40.18|38.78|40.26|38.86|40.15|38.75|40
1724496900000|2024-08-24 10:55:00|40.17|38.77|40.14|38.74|40.17|38.77|40.12|38.72|61
1724497200000|2024-08-24 11:00:00|40.13|38.73|40.23|38.83|40.26|38.86|40.12|38.72|68
1724497500000|2024-08-24 11:05:00|40.24|38.84|40.17|38.77|40.24|38.84|40.17|38.77|46
1724497800000|2024-08-24 11:10:00|40.16|38.76|40.24|38.84|40.25|38.85|40.16|38.76|45
1724498100000|2024-08-24 11:15:00|40.23|38.83|40.25|38.85|40.25|38.85|40.21|38.81|77
1724498400000|2024-08-24 11:20:00|40.26|38.86|40.2|38.8|40.27|38.87|40.19|38.79|25
1724498700000|2024-08-24 11:25:00|40.19|38.79|40.18|38.78|40.19|38.79|40.13|38.73|37
1724499000000|2024-08-24 11:30:00|40.19|38.79|40.2|38.8|40.22|38.82|40.18|38.78|22
1724499300000|2024-08-24 11:35:00|40.21|38.81|40.23|38.83|40.26|38.86|40.2|38.8|20
1724499600000|2024-08-24 11:40:00|40.22|38.82|40.14|38.74|40.24|38.84|40.14|38.74|51
1724499900000|2024-08-24 11:45:00|40.15|38.75|40.23|38.83|40.28|38.88|40.14|38.74|51
1724500200000|2024-08-24 11:50:00|40.22|38.82|40.09|38.69|40.22|38.82|40.08|38.68|40
1724500500000|2024-08-24 11:55:00|40.08|38.68|40.01|38.61|40.11|38.71|40|38.6|96
1724500800000|2024-08-24 12:00:00|40.02|38.62|40.03|38.63|40.05|38.65|39.96|38.56|99
1724501100000|2024-08-24 12:05:00|40.04|38.64|40.19|38.79|40.19|38.79|39.98|38.58|53
1724501400000|2024-08-24 12:10:00|40.18|38.78|40.23|38.83|40.28|38.88|40.18|38.78|48
1724501700000|2024-08-24 12:15:00|40.24|38.84|40.24|38.84|40.29|38.89|40.17|38.77|91
1724502000000|2024-08-24 12:20:00|40.23|38.83|40.23|38.83|40.27|38.87|40.2|38.8|51
1724502300000|2024-08-24 12:25:00|40.24|38.84|40.26|38.86|40.3|38.9|40.21|38.81|41
1724502600000|2024-08-24 12:30:00|40.25|38.85|40.21|38.81|40.26|38.86|40.19|38.79|43
1724502900000|2024-08-24 12:35:00|40.2|38.8|40.18|38.78|40.24|38.84|40.18|38.78|67
1724503200000|2024-08-24 12:40:00|40.17|38.77|40.09|38.69|40.18|38.78|40.08|38.68|40
1724503500000|2024-08-24 12:45:00|40.1|38.7|40.05|38.65|40.1|38.7|39.99|38.59|54
1724503800000|2024-08-24 12:50:00|40.06|38.66|40.01|38.61|40.09|38.69|40.01|38.61|28
1724504100000|2024-08-24 12:55:00|40|38.6|40|38.6|40.05|38.65|39.99|38.59|37
1724504400000|2024-08-24 13:00:00|40.01|38.61|40|38.6|40.07|38.67|39.97|38.57|73
1724504700000|2024-08-24 13:05:00|39.99|38.59|39.98|38.58|40|38.6|39.89|38.49|44
1724505000000|2024-08-24 13:10:00|39.99|38.59|40.02|38.62|40.03|38.63|39.98|38.58|28
1724505300000|2024-08-24 13:15:00|40.03|38.63|40.01|38.61|40.05|38.65|40.01|38.61|30
1724505600000|2024-08-24 13:20:00|40|38.6|40.09|38.69|40.09|38.69|40|38.6|26
1724505900000|2024-08-24 13:25:00|40.1|38.7|40.12|38.72|40.13|38.73|40.09|38.69|31
1724506200000|2024-08-24 13:30:00|40.11|38.71|40.19|38.79|40.23|38.83|40.08|38.68|45
1724506500000|2024-08-24 13:35:00|40.2|38.8|40.23|38.83|40.3|38.9|40.19|38.79|38
1724506800000|2024-08-24 13:40:00|40.22|38.82|40.2|38.8|40.25|38.85|40.14|38.74|61
1724507100000|2024-08-24 13:45:00|40.21|38.81|40.07|38.67|40.21|38.81|40.03|38.63|71
1724507400000|2024-08-24 13:50:00|40.08|38.68|40.14|38.74|40.16|38.76|40.07|38.67|52
1724507700000|2024-08-24 13:55:00|40.13|38.73|40.2|38.8|40.2|38.8|40.13|38.73|39
1724508000000|2024-08-24 14:00:00|40.19|38.79|40.16|38.76|40.19|38.79|40.16|38.76|40
1724508300000|2024-08-24 14:05:00|40.13|38.73|40.16|38.76|40.23|38.83|40.12|38.72|76
1724508600000|2024-08-24 14:10:00|40.17|38.77|40.11|38.71|40.19|38.79|40.11|38.71|48
1724508900000|2024-08-24 14:15:00|40.1|38.7|40.13|38.73|40.13|38.73|40.06|38.66|49
1724509200000|2024-08-24 14:20:00|40.14|38.74|40.16|38.76|40.18|38.78|40.1|38.7|32
1724509500000|2024-08-24 14:25:00|40.15|38.75|40.19|38.79|40.21|38.81|40.15|38.75|48
1724509800000|2024-08-24 14:30:00|40.18|38.78|40.2|38.8|40.2|38.8|40.12|38.72|30
1724510100000|2024-08-24 14:35:00|40.21|38.81|40.2|38.8|40.23|38.83|40.14|38.74|70
1724510400000|2024-08-24 14:40:00|40.19|38.79|40.17|38.77|40.21|38.81|40.16|38.76|45
1724510700000|2024-08-24 14:45:00|40.18|38.78|40.16|38.76|40.19|38.79|40.12|38.72|55
1724511000000|2024-08-24 14:50:00|40.17|38.77|40.19|38.79|40.19|38.79|40.11|38.71|43
1724511300000|2024-08-24 14:55:00|40.18|38.78|40.2|38.8|40.2|38.8|40.14|38.74|32
1724511600000|2024-08-24 15:00:00|40.19|38.79|40.17|38.77|40.2|38.8|40.15|38.75|40
1724511900000|2024-08-24 15:05:00|40.16|38.76|40.06|38.66|40.16|38.76|40.01|38.61|54
1724512200000|2024-08-24 15:10:00|40.07|38.67|40.09|38.69|40.11|38.71|40.04|38.64|23
1724512500000|2024-08-24 15:15:00|40.08|38.68|40.06|38.66|40.09|38.69|40.02|38.62|43
1724512800000|2024-08-24 15:20:00|40.07|38.67|40.11|38.71|40.11|38.71|40.04|38.64|25
1724513100000|2024-08-24 15:25:00|40.1|38.7|40.21|38.81|40.26|38.86|40.1|38.7|65
1724513400000|2024-08-24 15:30:00|40.2|38.8|40.31|38.91|40.31|38.91|40.14|38.74|88
1724513700000|2024-08-24 15:35:00|40.3|38.9|40.3|38.9|40.36|38.96|40.26|38.86|47
1724514000000|2024-08-24 15:40:00|40.31|38.91|40.3|38.9|40.33|38.93|40.25|38.85|51
1724514300000|2024-08-24 15:45:00|40.31|38.91|40.35|38.95|40.38|38.98|40.31|38.91|68
1724514600000|2024-08-24 15:50:00|40.34|38.94|40.18|38.78|40.34|38.94|40.17|38.77|59
1724514900000|2024-08-24 15:55:00|40.17|38.77|40.2|38.8|40.24|38.84|40.14|38.74|43
1724515200000|2024-08-24 16:00:00|40.19|38.79|40.27|38.87|40.36|38.96|40.16|38.76|93
1724515500000|2024-08-24 16:05:00|40.28|38.88|40.34|38.94|40.36|38.96|40.27|38.87|49
1724515800000|2024-08-24 16:10:00|40.35|38.95|40.41|39.01|40.45|39.05|40.35|38.95|70
1724516100000|2024-08-24 16:15:00|40.4|39|40.49|39.09|40.52|39.12|40.39|38.99|83
1724516400000|2024-08-24 16:20:00|40.48|39.08|40.43|39.03|40.55|39.15|40.43|39.03|147
1724516700000|2024-08-24 16:25:00|40.44|39.04|40.53|39.13|40.55|39.15|40.39|38.99|175
1724517000000|2024-08-24 16:30:00|40.54|39.14|40.55|39.15|40.55|39.15|40.49|39.09|71
1724517300000|2024-08-24 16:35:00|40.56|39.16|40.61|39.21|40.66|39.26|40.56|39.16|107
1724517600000|2024-08-24 16:40:00|40.62|39.22|40.58|39.18|40.67|39.27|40.53|39.13|145
1724517900000|2024-08-24 16:45:00|40.57|39.17|40.62|39.22|40.64|39.24|40.49|39.09|88
1724518200000|2024-08-24 16:50:00|40.63|39.23|40.58|39.18|40.64|39.24|40.58|39.18|56
1724518500000|2024-08-24 16:55:00|40.57|39.17|40.5|39.1|40.57|39.17|40.46|39.06|58
1724518800000|2024-08-24 17:00:00|40.49|39.09|40.46|39.06|40.5|39.1|40.44|39.04|56
1724519100000|2024-08-24 17:05:00|40.45|39.05|40.52|39.12|40.53|39.13|40.44|39.04|67
1724519400000|2024-08-24 17:10:00|40.51|39.11|40.55|39.15|40.56|39.16|40.5|39.1|49
1724519700000|2024-08-24 17:15:00|40.56|39.16|40.55|39.15|40.59|39.19|40.55|39.15|62
1724520000000|2024-08-24 17:20:00|40.53|39.13|40.45|39.05|40.55|39.15|40.45|39.05|56
1724520300000|2024-08-24 17:25:00|40.44|39.04|40.51|39.11|40.53|39.13|40.39|38.99|52
1724520600000|2024-08-24 17:30:00|40.52|39.12|40.6|39.2|40.63|39.23|40.49|39.09|62
1724520900000|2024-08-24 17:35:00|40.61|39.21|40.65|39.25|40.65|39.25|40.6|39.2|36
1724521200000|2024-08-24 17:40:00|40.64|39.24|40.57|39.17|40.64|39.24|40.56|39.16|72
1724521500000|2024-08-24 17:45:00|40.56|39.16|40.57|39.17|40.6|39.2|40.55|39.15|27
1724521800000|2024-08-24 17:50:00|40.58|39.18|40.64|39.24|40.66|39.26|40.57|39.17|39
1724522100000|2024-08-24 17:55:00|40.65|39.25|40.46|39.06|40.65|39.25|40.42|39.02|77
1724522400000|2024-08-24 18:00:00|40.45|39.05|40.38|38.98|40.47|39.07|40.35|38.95|46
1724522700000|2024-08-24 18:05:00|40.37|38.97|40.45|39.05|40.46|39.06|40.32|38.92|57
1724523000000|2024-08-24 18:10:00|40.46|39.06|40.52|39.12|40.54|39.14|40.41|39.01|60
1724523300000|2024-08-24 18:15:00|40.51|39.11|40.58|39.18|40.62|39.22|40.51|39.11|36
1724523600000|2024-08-24 18:20:00|40.59|39.19|40.7|39.3|40.7|39.3|40.59|39.19|119
1724523900000|2024-08-24 18:25:00|40.71|39.31|40.75|39.35|40.76|39.36|40.71|39.31|51
1724524200000|2024-08-24 18:30:00|40.76|39.36|40.78|39.38|40.85|39.45|40.73|39.33|67
1724524500000|2024-08-24 18:35:00|40.79|39.39|40.81|39.41|40.83|39.43|40.77|39.37|33
1724524800000|2024-08-24 18:40:00|40.8|39.4|40.63|39.23|40.8|39.4|40.61|39.21|136
1724525100000|2024-08-24 18:45:00|40.64|39.24|40.68|39.28|40.73|39.33|40.64|39.24|70
1724525400000|2024-08-24 18:50:00|40.67|39.27|40.61|39.21|40.68|39.28|40.61|39.21|29
1724525700000|2024-08-24 18:55:00|40.6|39.2|40.61|39.21|40.63|39.23|40.58|39.18|43
1724526000000|2024-08-24 19:00:00|40.62|39.22|40.71|39.31|40.71|39.31|40.61|39.21|72
1724526300000|2024-08-24 19:05:00|40.72|39.32|40.78|39.38|40.8|39.4|40.71|39.31|55
1724526600000|2024-08-24 19:10:00|40.77|39.37|40.78|39.38|40.8|39.4|40.76|39.36|48
1724526900000|2024-08-24 19:15:00|40.77|39.37|40.8|39.4|40.82|39.42|40.74|39.34|45
1724527200000|2024-08-24 19:20:00|40.81|39.41|40.73|39.33|40.81|39.41|40.73|39.33|30
1724527500000|2024-08-24 19:25:00|40.74|39.34|40.82|39.42|40.82|39.42|40.73|39.33|40
1724527800000|2024-08-24 19:30:00|40.81|39.41|40.82|39.42|40.82|39.42|40.76|39.36|30
1724528100000|2024-08-24 19:35:00|40.81|39.41|40.8|39.4|40.82|39.42|40.76|39.36|49
1724528400000|2024-08-24 19:40:00|40.79|39.39|40.7|39.3|40.79|39.39|40.7|39.3|20
1724528700000|2024-08-24 19:45:00|40.68|39.28|40.62|39.22|40.68|39.28|40.6|39.2|20
1724529000000|2024-08-24 19:50:00|40.61|39.21|40.62|39.22|40.63|39.23|40.6|39.2|42
1724529300000|2024-08-24 19:55:00|40.61|39.21|40.56|39.16|40.62|39.22|40.54|39.14|51
1724529600000|2024-08-24 20:00:00|40.55|39.15|40.47|39.07|40.55|39.15|40.47|39.07|27
1724529900000|2024-08-24 20:05:00|40.48|39.08|40.51|39.11|40.55|39.15|40.46|39.06|44
1724530200000|2024-08-24 20:10:00|40.52|39.12|40.47|39.07|40.53|39.13|40.45|39.05|40
1724530500000|2024-08-24 20:15:00|40.48|39.08|40.5|39.1|40.52|39.12|40.45|39.05|43
1724530800000|2024-08-24 20:20:00|40.51|39.11|40.53|39.13|40.58|39.18|40.49|39.09|72
1724531100000|2024-08-24 20:25:00|40.52|39.12|40.49|39.09|40.56|39.16|40.49|39.09|52
1724531400000|2024-08-24 20:30:00|40.48|39.08|40.54|39.14|40.62|39.22|40.48|39.08|53
1724531700000|2024-08-24 20:35:00|40.55|39.15|40.56|39.16|40.56|39.16|40.53|39.13|18
1724532000000|2024-08-24 20:40:00|40.55|39.15|40.48|39.08|40.56|39.16|40.48|39.08|46
1724532300000|2024-08-24 20:45:00|40.47|39.07|40.46|39.06|40.47|39.07|40.41|39.01|48
1724532600000|2024-08-24 20:50:00|40.45|39.05|40.5|39.1|40.52|39.12|40.44|39.04|24
1724532900000|2024-08-24 20:55:00|40.49|39.09|40.43|39.03|40.49|39.09|40.41|39.01|32
1724533200000|2024-08-24 21:00:00|40.42|39.02|40.34|38.94|40.42|39.02|40.33|38.93|71
1724533500000|2024-08-24 21:05:00|40.32|38.92|40.17|38.77|40.32|38.92|40.07|38.67|152
1724533800000|2024-08-24 21:10:00|40.18|38.78|40.28|38.88|40.3|38.9|40.13|38.73|109
1724534100000|2024-08-24 21:15:00|40.27|38.87|40.31|38.91|40.41|39.01|40.22|38.82|71
1724534400000|2024-08-24 21:20:00|40.32|38.92|40.11|38.71|40.32|38.92|40.1|38.7|56
1724534700000|2024-08-24 21:25:00|40.12|38.72|40|38.6|40.14|38.74|39.97|38.57|59
1724535000000|2024-08-24 21:30:00|39.99|38.59|40.04|38.64|40.1|38.7|39.97|38.57|73
1724535300000|2024-08-24 21:35:00|40.03|38.63|39.88|38.48|40.03|38.63|39.77|38.37|86
1724535600000|2024-08-24 21:40:00|39.89|38.49|39.92|38.52|39.93|38.53|39.88|38.48|21
1724535900000|2024-08-24 21:45:00|39.91|38.51|39.94|38.54|39.94|38.54|39.86|38.46|46
1724536200000|2024-08-24 21:50:00|39.95|38.55|39.77|38.37|39.95|38.55|39.76|38.36|43
1724536500000|2024-08-24 21:55:00|39.78|38.38|39.67|38.27|39.79|38.39|39.54|38.14|116
1724536800000|2024-08-24 22:00:00|39.66|38.26|39.83|38.43|39.92|38.52|39.64|38.24|214
1724537100000|2024-08-24 22:05:00|39.84|38.44|39.74|38.34|39.89|38.49|39.73|38.33|120
1724537400000|2024-08-24 22:10:00|39.75|38.35|39.76|38.36|39.8|38.4|39.69|38.29|61
1724537700000|2024-08-24 22:15:00|39.75|38.35|39.88|38.48|39.92|38.52|39.69|38.29|98
1724538000000|2024-08-24 22:20:00|39.89|38.49|39.79|38.39|39.93|38.53|39.77|38.37|80
1724538300000|2024-08-24 22:25:00|39.8|38.4|39.76|38.36|39.82|38.42|39.73|38.33|102
1724538600000|2024-08-24 22:30:00|39.75|38.35|39.8|38.4|39.82|38.42|39.73|38.33|74
1724538900000|2024-08-24 22:35:00|39.81|38.41|39.9|38.5|39.91|38.51|39.77|38.37|46
1724539200000|2024-08-24 22:40:00|39.91|38.51|40|38.6|40|38.6|39.9|38.5|51
1724539500000|2024-08-24 22:45:00|39.99|38.59|39.94|38.54|40|38.6|39.93|38.53|81
1724539800000|2024-08-24 22:50:00|39.93|38.53|39.88|38.48|39.93|38.53|39.85|38.45|30
1724540100000|2024-08-24 22:55:00|39.89|38.49|39.9|38.5|39.91|38.51|39.88|38.48|40
1724540400000|2024-08-24 23:00:00|39.89|38.49|40.05|38.65|40.05|38.65|39.88|38.48|46
1724540700000|2024-08-24 23:05:00|40.06|38.66|40.13|38.73|40.16|38.76|40.06|38.66|57
1724541000000|2024-08-24 23:10:00|40.14|38.74|40.21|38.81|40.23|38.83|40.13|38.73|32
1724541300000|2024-08-24 23:15:00|40.2|38.8|40.21|38.81|40.25|38.85|40.17|38.77|35
1724541600000|2024-08-24 23:20:00|40.19|38.79|40.12|38.72|40.2|38.8|40.11|38.71|53
1724541900000|2024-08-24 23:25:00|40.09|38.69|40.08|38.68|40.1|38.7|40.06|38.66|27
1724542200000|2024-08-24 23:30:00|40.07|38.67|40.08|38.68|40.09|38.69|40.05|38.65|37
1724542500000|2024-08-24 23:35:00|40.1|38.7|40.05|38.65|40.11|38.71|40.05|38.65|49
1724542800000|2024-08-24 23:40:00|40.04|38.64|39.97|38.57|40.04|38.64|39.96|38.56|38
1724543100000|2024-08-24 23:45:00|39.98|38.58|40.04|38.64|40.04|38.64|39.96|38.56|39
1724543400000|2024-08-24 23:50:00|40.05|38.65|40.13|38.73|40.15|38.75|40.04|38.64|33
1724543700000|2024-08-24 23:55:00|40.14|38.74|40.07|38.67|40.14|38.74|40.06|38.66|39
1724544000000|2024-08-25 00:00:00|40.08|38.68|40.05|38.65|40.08|38.68|40.04|38.64|46
1724544300000|2024-08-25 00:05:00|40.04|38.64|39.99|38.59|40.15|38.75|39.98|38.58|178
1724544600000|2024-08-25 00:10:00|39.98|38.58|39.99|38.59|40.01|38.61|39.95|38.55|45
1724544900000|2024-08-25 00:15:00|39.98|38.58|39.97|38.57|39.99|38.59|39.93|38.53|90
1724545200000|2024-08-25 00:20:00|39.96|38.56|39.98|38.58|39.99|38.59|39.93|38.53|41
1724545500000|2024-08-25 00:25:00|39.99|38.59|39.96|38.56|40.01|38.61|39.96|38.56|35
1724545800000|2024-08-25 00:30:00|39.95|38.55|39.96|38.56|39.97|38.57|39.92|38.52|28
1724546100000|2024-08-25 00:35:00|39.95|38.55|39.89|38.49|39.96|38.56|39.86|38.46|57
1724546400000|2024-08-25 00:40:00|39.88|38.48|39.72|38.32|39.89|38.49|39.72|38.32|61
1724546700000|2024-08-25 00:45:00|39.71|38.31|39.67|38.27|39.8|38.4|39.65|38.25|70
1724547000000|2024-08-25 00:50:00|39.66|38.26|39.6|38.2|39.67|38.27|39.57|38.17|85
1724547300000|2024-08-25 00:55:00|39.61|38.21|39.56|38.16|39.61|38.21|39.5|38.1|77
1724547600000|2024-08-25 01:00:00|39.57|38.17|39.73|38.33|39.74|38.34|39.57|38.17|54
1724547900000|2024-08-25 01:05:00|39.72|38.32|39.7|38.3|39.77|38.37|39.7|38.3|40
1724548200000|2024-08-25 01:10:00|39.71|38.31|39.53|38.13|39.71|38.31|39.51|38.11|120
1724548500000|2024-08-25 01:15:00|39.52|38.12|39.63|38.23|39.64|38.24|39.49|38.09|58
1724548800000|2024-08-25 01:20:00|39.64|38.24|39.57|38.17|39.69|38.29|39.56|38.16|55
1724549100000|2024-08-25 01:25:00|39.58|38.18|39.43|38.03|39.58|38.18|39.42|38.02|56
1724549400000|2024-08-25 01:30:00|39.44|38.04|39.23|37.83|39.44|38.04|39.17|37.77|214
1724549700000|2024-08-25 01:35:00|39.24|37.84|39.12|37.72|39.28|37.88|39.04|37.64|151
1724550000000|2024-08-25 01:40:00|39.11|37.71|39.11|37.71|39.15|37.75|39.05|37.65|148
1724550300000|2024-08-25 01:45:00|39.12|37.72|39.14|37.74|39.15|37.75|39|37.6|156
1724550600000|2024-08-25 01:50:00|39.15|37.75|39.26|37.86|39.26|37.86|39.15|37.75|148
1724550900000|2024-08-25 01:55:00|39.27|37.87|39.26|37.86|39.31|37.91|39.25|37.85|43
1724551200000|2024-08-25 02:00:00|39.25|37.85|39.36|37.96|39.37|37.97|39.25|37.85|65
1724551500000|2024-08-25 02:05:00|39.37|37.97|39.39|37.99|39.39|37.99|39.33|37.93|53
1724551800000|2024-08-25 02:10:00|39.4|38|39.41|38.01|39.44|38.04|39.39|37.99|28
1724552100000|2024-08-25 02:15:00|39.42|38.02|39.42|38.02|39.45|38.05|39.36|37.96|58
1724552400000|2024-08-25 02:20:00|39.43|38.03|39.54|38.14|39.54|38.14|39.43|38.03|25
1724552700000|2024-08-25 02:25:00|39.55|38.15|39.54|38.14|39.58|38.18|39.51|38.11|42
1724553000000|2024-08-25 02:30:00|39.55|38.15|39.69|38.29|39.69|38.29|39.54|38.14|63
1724553300000|2024-08-25 02:35:00|39.68|38.28|39.68|38.28|39.68|38.28|39.62|38.22|41
1724553600000|2024-08-25 02:40:00|39.69|38.29|39.69|38.29|39.72|38.32|39.67|38.27|25
1724553900000|2024-08-25 02:45:00|39.68|38.28|39.68|38.28|39.7|38.3|39.66|38.26|35
1724554200000|2024-08-25 02:50:00|39.67|38.27|39.55|38.15|39.68|38.28|39.55|38.15|39
1724554500000|2024-08-25 02:55:00|39.56|38.16|39.58|38.18|39.59|38.19|39.55|38.15|41
1724554800000|2024-08-25 03:00:00|39.59|38.19|39.48|38.08|39.61|38.21|39.48|38.08|47
1724555100000|2024-08-25 03:05:00|39.47|38.07|39.49|38.09|39.52|38.12|39.43|38.03|71
1724555400000|2024-08-25 03:10:00|39.48|38.08|39.54|38.14|39.56|38.16|39.48|38.08|39
1724555700000|2024-08-25 03:15:00|39.53|38.13|39.53|38.13|39.54|38.14|39.5|38.1|51
1724556000000|2024-08-25 03:20:00|39.52|38.12|39.4|38|39.52|38.12|39.4|38|37
1724556300000|2024-08-25 03:25:00|39.39|37.99|39.38|37.98|39.41|38.01|39.34|37.94|40
1724556600000|2024-08-25 03:30:00|39.37|37.97|39.31|37.91|39.37|37.97|39.31|37.91|34
1724556900000|2024-08-25 03:35:00|39.28|37.88|39.17|37.77|39.31|37.91|39.17|37.77|62
1724557200000|2024-08-25 03:40:00|39.18|37.78|39.14|37.74|39.24|37.84|39.14|37.74|54
1724557500000|2024-08-25 03:45:00|39.15|37.75|39.2|37.8|39.38|37.98|39.13|37.73|124
1724557800000|2024-08-25 03:50:00|39.19|37.79|39.25|37.85|39.39|37.99|39.13|37.73|286
1724558100000|2024-08-25 03:55:00|39.24|37.84|39.39|37.99|39.4|38|39.07|37.67|229
1724558400000|2024-08-25 04:00:00|39.38|37.98|39.21|37.81|39.43|38.03|39.21|37.81|135
1724558700000|2024-08-25 04:05:00|39.2|37.8|39.16|37.76|39.25|37.85|39.09|37.69|142
1724559000000|2024-08-25 04:10:00|39.17|37.77|39.15|37.75|39.21|37.81|39.11|37.71|103
1724559300000|2024-08-25 04:15:00|39.14|37.74|39.19|37.79|39.2|37.8|39.07|37.67|108
1724559600000|2024-08-25 04:20:00|39.17|37.77|39.25|37.85|39.27|37.87|39.17|37.77|56
1724559900000|2024-08-25 04:25:00|39.24|37.84|39.28|37.88|39.28|37.88|39.24|37.84|39
1724560200000|2024-08-25 04:30:00|39.29|37.89|39.28|37.88|39.32|37.92|39.25|37.85|31
1724560500000|2024-08-25 04:35:00|39.27|37.87|39.37|37.97|39.39|37.99|39.27|37.87|35
1724560800000|2024-08-25 04:40:00|39.38|37.98|39.41|38.01|39.42|38.02|39.35|37.95|34
1724561100000|2024-08-25 04:45:00|39.42|38.02|39.44|38.04|39.45|38.05|39.39|37.99|29
1724561400000|2024-08-25 04:50:00|39.43|38.03|39.28|37.88|39.43|38.03|39.27|37.87|62
1724561700000|2024-08-25 04:55:00|39.29|37.89|39.39|37.99|39.4|38|39.29|37.89|49
1724562000000|2024-08-25 05:00:00|39.38|37.98|39.38|37.98|39.39|37.99|39.35|37.95|73
1724562300000|2024-08-25 05:05:00|39.39|37.99|39.41|38.01|39.42|38.02|39.38|37.98|27
1724562600000|2024-08-25 05:10:00|39.4|38|39.44|38.04|39.44|38.04|39.4|38|33
1724562900000|2024-08-25 05:15:00|39.43|38.03|39.46|38.06|39.49|38.09|39.4|38|57
1724563200000|2024-08-25 05:20:00|39.47|38.07|39.44|38.04|39.48|38.08|39.43|38.03|63
1724563500000|2024-08-25 05:25:00|39.45|38.05|39.41|38.01|39.46|38.06|39.41|38.01|47
1724563800000|2024-08-25 05:30:00|39.4|38|39.41|38.01|39.45|38.05|39.34|37.94|57
1724564100000|2024-08-25 05:35:00|39.42|38.02|39.41|38.01|39.45|38.05|39.38|37.98|44
1724564400000|2024-08-25 05:40:00|39.4|38|39.31|37.91|39.41|38.01|39.31|37.91|34
1724564700000|2024-08-25 05:45:00|39.32|37.92|39.28|37.88|39.36|37.96|39.28|37.88|49
1724565000000|2024-08-25 05:50:00|39.27|37.87|39.28|37.88|39.29|37.89|39.26|37.86|24
1724565300000|2024-08-25 05:55:00|39.29|37.89|39.31|37.91|39.31|37.91|39.28|37.88|16
1724565600000|2024-08-25 06:00:00|39.3|37.9|39.31|37.91|39.36|37.96|39.26|37.86|27
1724565900000|2024-08-25 06:05:00|39.3|37.9|39.21|37.81|39.35|37.95|39.2|37.8|95
1724566200000|2024-08-25 06:10:00|39.2|37.8|39.21|37.81|39.21|37.81|39.14|37.74|65
1724566500000|2024-08-25 06:15:00|39.2|37.8|39.06|37.66|39.2|37.8|39.05|37.65|60
1724566800000|2024-08-25 06:20:00|39.05|37.65|39.16|37.76|39.16|37.76|39.05|37.65|56
1724567100000|2024-08-25 06:25:00|39.17|37.77|39.12|37.72|39.19|37.79|39.12|37.72|27
1724567400000|2024-08-25 06:30:00|39.13|37.73|39.17|37.77|39.17|37.77|39.11|37.71|50
1724567700000|2024-08-25 06:35:00|39.18|37.78|39.22|37.82|39.23|37.83|39.18|37.78|46
1724568000000|2024-08-25 06:40:00|39.2|37.8|39.12|37.72|39.2|37.8|39.06|37.66|42
1724568300000|2024-08-25 06:45:00|39.13|37.73|39.16|37.76|39.2|37.8|39.11|37.71|57
1724568600000|2024-08-25 06:50:00|39.17|37.77|39.12|37.72|39.22|37.82|39.12|37.72|37
1724568900000|2024-08-25 06:55:00|39.13|37.73|39.14|37.74|39.15|37.75|39.09|37.69|42
1724569200000|2024-08-25 07:00:00|39.15|37.75|39.02|37.62|39.15|37.75|39.01|37.61|81
1724569500000|2024-08-25 07:05:00|39.03|37.63|38.99|37.59|39.05|37.65|38.99|37.59|47
1724569800000|2024-08-25 07:10:00|39|37.6|38.82|37.42|39|37.6|38.81|37.41|126
1724570100000|2024-08-25 07:15:00|38.83|37.43|38.69|37.29|38.85|37.45|38.66|37.26|121
1724570400000|2024-08-25 07:20:00|38.7|37.3|38.92|37.52|38.93|37.53|38.65|37.25|108
1724570700000|2024-08-25 07:25:00|38.93|37.53|38.84|37.44|38.98|37.58|38.84|37.44|90
1724571000000|2024-08-25 07:30:00|38.85|37.45|38.72|37.32|38.85|37.45|38.72|37.32|116
1724571300000|2024-08-25 07:35:00|38.73|37.33|38.57|37.17|38.77|37.37|38.54|37.14|194
1724571600000|2024-08-25 07:40:00|38.58|37.18|38.53|37.13|38.62|37.22|38.49|37.09|126
1724571900000|2024-08-25 07:45:00|38.54|37.14|38.52|37.12|38.63|37.23|38.46|37.06|149
1724572200000|2024-08-25 07:50:00|38.53|37.13|38.65|37.25|38.66|37.26|38.52|37.12|116
1724572500000|2024-08-25 07:55:00|38.64|37.24|38.62|37.22|38.65|37.25|38.57|37.17|51
1724572800000|2024-08-25 08:00:00|38.61|37.21|38.56|37.16|38.65|37.25|38.49|37.09|126
1724573100000|2024-08-25 08:05:00|38.57|37.17|38.74|37.34|38.8|37.4|38.57|37.17|110
1724573400000|2024-08-25 08:10:00|38.75|37.35|38.78|37.38|38.79|37.39|38.7|37.3|74
1724573700000|2024-08-25 08:15:00|38.79|37.39|38.97|37.57|38.97|37.57|38.78|37.38|126
1724574000000|2024-08-25 08:20:00|38.96|37.56|38.98|37.58|38.99|37.59|38.91|37.51|62
1724574300000|2024-08-25 08:25:00|38.97|37.57|39.03|37.63|39.03|37.63|38.96|37.56|29
1724574600000|2024-08-25 08:30:00|39.02|37.62|38.98|37.58|39.03|37.63|38.94|37.54|57
1724574900000|2024-08-25 08:35:00|38.97|37.57|39.01|37.61|39.03|37.63|38.94|37.54|63
1724575200000|2024-08-25 08:40:00|39.02|37.62|38.94|37.54|39.06|37.66|38.93|37.53|65
1724575500000|2024-08-25 08:45:00|38.93|37.53|38.9|37.5|38.96|37.56|38.88|37.48|60
1724575800000|2024-08-25 08:50:00|38.89|37.49|38.91|37.51|38.91|37.51|38.86|37.46|35
1724576100000|2024-08-25 08:55:00|38.92|37.52|38.92|37.52|38.94|37.54|38.86|37.46|23
1724576400000|2024-08-25 09:00:00|38.93|37.53|38.88|37.48|39.01|37.61|38.87|37.47|102
1724576700000|2024-08-25 09:05:00|38.89|37.49|38.81|37.41|38.92|37.52|38.81|37.41|45
1724577000000|2024-08-25 09:10:00|38.8|37.4|38.78|37.38|38.83|37.43|38.77|37.37|39
1724577300000|2024-08-25 09:15:00|38.79|37.39|38.76|37.36|38.82|37.42|38.7|37.3|75
1724577600000|2024-08-25 09:20:00|38.75|37.35|38.81|37.41|38.84|37.44|38.74|37.34|63
1724577900000|2024-08-25 09:25:00|38.8|37.4|38.78|37.38|38.84|37.44|38.77|37.37|87
1724578200000|2024-08-25 09:30:00|38.79|37.39|38.83|37.43|38.83|37.43|38.73|37.33|53
1724578500000|2024-08-25 09:35:00|38.84|37.44|38.82|37.42|38.84|37.44|38.77|37.37|44
1724578800000|2024-08-25 09:40:00|38.83|37.43|38.92|37.52|38.93|37.53|38.8|37.4|53
1724579100000|2024-08-25 09:45:00|38.91|37.51|38.84|37.44|38.94|37.54|38.83|37.43|45
1724579400000|2024-08-25 09:50:00|38.83|37.43|38.83|37.43|38.85|37.45|38.82|37.42|13
1724579700000|2024-08-25 09:55:00|38.85|37.45|38.89|37.49|38.9|37.5|38.83|37.43|20
1724580000000|2024-08-25 10:00:00|38.88|37.48|38.82|37.42|38.89|37.49|38.81|37.41|59
1724580300000|2024-08-25 10:05:00|38.83|37.43|38.78|37.38|38.83|37.43|38.76|37.36|46
1724580600000|2024-08-25 10:10:00|38.79|37.39|38.86|37.46|38.86|37.46|38.79|37.39|54
1724580900000|2024-08-25 10:15:00|38.85|37.45|38.9|37.5|38.94|37.54|38.84|37.44|60
1724581200000|2024-08-25 10:20:00|38.89|37.49|38.83|37.43|38.89|37.49|38.81|37.41|59
1724581500000|2024-08-25 10:25:00|38.82|37.42|38.84|37.44|38.85|37.45|38.8|37.4|58
1724581800000|2024-08-25 10:30:00|38.83|37.43|38.82|37.42|38.89|37.49|38.82|37.42|56
1724582100000|2024-08-25 10:35:00|38.83|37.43|38.73|37.33|38.83|37.43|38.7|37.3|58
1724582400000|2024-08-25 10:40:00|38.72|37.32|38.78|37.38|38.78|37.38|38.72|37.32|60
1724582700000|2024-08-25 10:45:00|38.79|37.39|38.79|37.39|38.81|37.41|38.75|37.35|45
1724583000000|2024-08-25 10:50:00|38.8|37.4|38.74|37.34|38.81|37.41|38.72|37.32|47
1724583300000|2024-08-25 10:55:00|38.71|37.31|38.72|37.32|38.74|37.34|38.7|37.3|62
1724583600000|2024-08-25 11:00:00|38.73|37.33|38.89|37.49|38.89|37.49|38.72|37.32|64
1724583900000|2024-08-25 11:05:00|38.9|37.5|38.89|37.49|38.92|37.52|38.84|37.44|52
1724584200000|2024-08-25 11:10:00|38.91|37.51|38.94|37.54|38.97|37.57|38.88|37.48|42
1724584500000|2024-08-25 11:15:00|38.95|37.55|38.92|37.52|38.97|37.57|38.89|37.49|43
1724584800000|2024-08-25 11:20:00|38.91|37.51|38.89|37.49|38.91|37.51|38.87|37.47|31
1724585100000|2024-08-25 11:25:00|38.88|37.48|38.9|37.5|38.9|37.5|38.86|37.46|34
1724585400000|2024-08-25 11:30:00|38.91|37.51|39.02|37.62|39.06|37.66|38.91|37.51|76
1724585700000|2024-08-25 11:35:00|39.01|37.61|38.96|37.56|39.01|37.61|38.92|37.52|50
1724586000000|2024-08-25 11:40:00|38.95|37.55|38.91|37.51|38.97|37.57|38.88|37.48|42
1724586300000|2024-08-25 11:45:00|38.9|37.5|38.99|37.59|38.99|37.59|38.87|37.47|54
1724586600000|2024-08-25 11:50:00|39|37.6|38.93|37.53|39.02|37.62|38.93|37.53|80
1724586900000|2024-08-25 11:55:00|38.92|37.52|38.89|37.49|38.95|37.55|38.86|37.46|74
1724587200000|2024-08-25 12:00:00|38.88|37.48|38.94|37.54|38.95|37.55|38.88|37.48|86
1724587500000|2024-08-25 12:05:00|38.93|37.53|38.96|37.56|38.96|37.56|38.92|37.52|41
1724587800000|2024-08-25 12:10:00|38.95|37.55|38.9|37.5|38.96|37.56|38.89|37.49|50
1724588100000|2024-08-25 12:15:00|38.91|37.51|38.84|37.44|38.93|37.53|38.84|37.44|63
1724588400000|2024-08-25 12:20:00|38.83|37.43|38.74|37.34|38.83|37.43|38.73|37.33|24
1724588700000|2024-08-25 12:25:00|38.73|37.33|38.7|37.3|38.74|37.34|38.68|37.28|48
1724589000000|2024-08-25 12:30:00|38.71|37.31|38.82|37.42|38.83|37.43|38.71|37.31|54
1724589300000|2024-08-25 12:35:00|38.83|37.43|38.79|37.39|38.83|37.43|38.75|37.35|35
1724589600000|2024-08-25 12:40:00|38.8|37.4|38.85|37.45|38.85|37.45|38.77|37.37|48
1724589900000|2024-08-25 12:45:00|38.84|37.44|38.86|37.46|38.86|37.46|38.79|37.39|45
1724590200000|2024-08-25 12:50:00|38.87|37.47|38.87|37.47|38.87|37.47|38.84|37.44|24
1724590500000|2024-08-25 12:55:00|38.86|37.46|38.84|37.44|38.87|37.47|38.83|37.43|19
1724590800000|2024-08-25 13:00:00|38.83|37.43|38.83|37.43|38.85|37.45|38.8|37.4|38
1724591100000|2024-08-25 13:05:00|38.84|37.44|38.91|37.51|38.93|37.53|38.84|37.44|60
1724591400000|2024-08-25 13:10:00|38.9|37.5|38.89|37.49|38.9|37.5|38.84|37.44|39
1724591700000|2024-08-25 13:15:00|38.9|37.5|39|37.6|39|37.6|38.87|37.47|55
1724592000000|2024-08-25 13:20:00|38.99|37.59|39.07|37.67|39.08|37.68|38.93|37.53|43
1724592300000|2024-08-25 13:25:00|39.06|37.66|39.13|37.73|39.14|37.74|39.05|37.65|57
1724592600000|2024-08-25 13:30:00|39.12|37.72|39.17|37.77|39.17|37.77|39.1|37.7|64
1724592900000|2024-08-25 13:35:00|39.18|37.78|39.21|37.81|39.23|37.83|39.17|37.77|45
1724593200000|2024-08-25 13:40:00|39.2|37.8|39.07|37.67|39.2|37.8|39.06|37.66|73
1724593500000|2024-08-25 13:45:00|39.08|37.68|39.17|37.77|39.2|37.8|39.03|37.63|79
1724593800000|2024-08-25 13:50:00|39.16|37.76|39.18|37.78|39.18|37.78|39.13|37.73|57
1724594100000|2024-08-25 13:55:00|39.17|37.77|39.19|37.79|39.22|37.82|39.17|37.77|35
1724594400000|2024-08-25 14:00:00|39.18|37.78|39.19|37.79|39.19|37.79|39.13|37.73|49
1724594700000|2024-08-25 14:05:00|39.2|37.8|39.19|37.79|39.21|37.81|39.16|37.76|58
1724595000000|2024-08-25 14:10:00|39.2|37.8|39.21|37.81|39.21|37.81|39.17|37.77|55
1724595300000|2024-08-25 14:15:00|39.22|37.82|39.32|37.92|39.33|37.93|39.22|37.82|76
1724595600000|2024-08-25 14:20:00|39.33|37.93|39.26|37.86|39.37|37.97|39.26|37.86|48
1724595900000|2024-08-25 14:25:00|39.25|37.85|39.28|37.88|39.3|37.9|39.24|37.84|50
1724596200000|2024-08-25 14:30:00|39.29|37.89|39.42|38.02|39.43|38.03|39.26|37.86|80
1724596500000|2024-08-25 14:35:00|39.43|38.03|39.57|38.17|39.57|38.17|39.43|38.03|37
1724596800000|2024-08-25 14:40:00|39.56|38.16|39.54|38.14|39.56|38.16|39.53|38.13|19
1724597100000|2024-08-25 14:45:00|39.53|38.13|39.53|38.13|39.58|38.18|39.52|38.12|60
1724597400000|2024-08-25 14:50:00|39.54|38.14|39.5|38.1|39.56|38.16|39.46|38.06|55
1724597700000|2024-08-25 14:55:00|39.51|38.11|39.56|38.16|39.59|38.19|39.51|38.11|26
1724598000000|2024-08-25 15:00:00|39.55|38.15|39.53|38.13|39.56|38.16|39.47|38.07|103
1724598300000|2024-08-25 15:05:00|39.54|38.14|39.54|38.14|39.56|38.16|39.49|38.09|57
1724598600000|2024-08-25 15:10:00|39.52|38.12|39.62|38.22|39.62|38.22|39.52|38.12|42
1724598900000|2024-08-25 15:15:00|39.63|38.23|39.81|38.41|39.81|38.41|39.63|38.23|89
1724599200000|2024-08-25 15:20:00|39.82|38.42|39.74|38.34|39.84|38.44|39.72|38.32|95
1724599500000|2024-08-25 15:25:00|39.75|38.35|39.73|38.33|39.79|38.39|39.7|38.3|98
1724599800000|2024-08-25 15:30:00|39.72|38.32|39.58|38.18|39.73|38.33|39.57|38.17|95
1724600100000|2024-08-25 15:35:00|39.57|38.17|39.52|38.12|39.59|38.19|39.51|38.11|77
1724600400000|2024-08-25 15:40:00|39.53|38.13|39.55|38.15|39.61|38.21|39.5|38.1|82
1724600700000|2024-08-25 15:45:00|39.56|38.16|39.44|38.04|39.58|38.18|39.38|37.98|102
1724601000000|2024-08-25 15:50:00|39.45|38.05|39.46|38.06|39.49|38.09|39.41|38.01|76
1724601300000|2024-08-25 15:55:00|39.45|38.05|39.49|38.09|39.51|38.11|39.44|38.04|34
1724601600000|2024-08-25 16:00:00|39.48|38.08|39.71|38.31|39.71|38.31|39.45|38.05|55
1724601900000|2024-08-25 16:05:00|39.72|38.32|39.71|38.31|39.8|38.4|39.68|38.28|73
1724602200000|2024-08-25 16:10:00|39.7|38.3|39.62|38.22|39.7|38.3|39.55|38.15|74
1724602500000|2024-08-25 16:15:00|39.61|38.21|39.68|38.28|39.71|38.31|39.59|38.19|79
1724602800000|2024-08-25 16:20:00|39.67|38.27|39.62|38.22|39.68|38.28|39.6|38.2|97
1724603100000|2024-08-25 16:25:00|39.61|38.21|39.5|38.1|39.61|38.21|39.48|38.08|78
1724603400000|2024-08-25 16:30:00|39.49|38.09|39.54|38.14|39.57|38.17|39.49|38.09|49
1724603700000|2024-08-25 16:35:00|39.55|38.15|39.33|37.93|39.56|38.16|39.32|37.92|80
1724604000000|2024-08-25 16:40:00|39.34|37.94|39.34|37.94|39.36|37.96|39.3|37.9|60
1724604300000|2024-08-25 16:45:00|39.35|37.95|39.24|37.84|39.35|37.95|39.17|37.77|74
1724604600000|2024-08-25 16:50:00|39.23|37.83|39.25|37.85|39.3|37.9|39.23|37.83|65
1724604900000|2024-08-25 16:55:00|39.24|37.84|39.24|37.84|39.26|37.86|39.17|37.77|55
1724605200000|2024-08-25 17:00:00|39.25|37.85|39.36|37.96|39.36|37.96|39.23|37.83|83
1724605500000|2024-08-25 17:05:00|39.37|37.97|39.34|37.94|39.42|38.02|39.28|37.88|39
1724605800000|2024-08-25 17:10:00|39.35|37.95|39.4|38|39.42|38.02|39.34|37.94|47
1724606100000|2024-08-25 17:15:00|39.39|37.99|39.32|37.92|39.39|37.99|39.29|37.89|49
1724606400000|2024-08-25 17:20:00|39.33|37.93|39.23|37.83|39.34|37.94|39.23|37.83|33
1724606700000|2024-08-25 17:25:00|39.22|37.82|39.22|37.82|39.26|37.86|39.17|37.77|73
1724607000000|2024-08-25 17:30:00|39.21|37.81|39.26|37.86|39.26|37.86|39.19|37.79|55
1724607300000|2024-08-25 17:35:00|39.25|37.85|39.3|37.9|39.3|37.9|39.2|37.8|44
1724607600000|2024-08-25 17:40:00|39.31|37.91|39.31|37.91|39.32|37.92|39.28|37.88|32
1724607900000|2024-08-25 17:45:00|39.32|37.92|39.23|37.83|39.32|37.92|39.22|37.82|57
1724608200000|2024-08-25 17:50:00|39.24|37.84|39.28|37.88|39.3|37.9|39.23|37.83|50
1724608500000|2024-08-25 17:55:00|39.29|37.89|39.29|37.89|39.32|37.92|39.25|37.85|33
1724608800000|2024-08-25 18:00:00|39.3|37.9|39.29|37.89|39.32|37.92|39.23|37.83|60
1724609100000|2024-08-25 18:05:00|39.3|37.9|39.26|37.86|39.32|37.92|39.26|37.86|32
1724609400000|2024-08-25 18:10:00|39.27|37.87|39.29|37.89|39.31|37.91|39.26|37.86|37
1724609700000|2024-08-25 18:15:00|39.31|37.91|39.35|37.95|39.35|37.95|39.3|37.9|37
1724610000000|2024-08-25 18:20:00|39.34|37.94|39.34|37.94|39.35|37.95|39.31|37.91|33
1724610300000|2024-08-25 18:25:00|39.33|37.93|39.23|37.83|39.33|37.93|39.21|37.81|55
1724610600000|2024-08-25 18:30:00|39.22|37.82|39.28|37.88|39.28|37.88|39.2|37.8|31
1724610900000|2024-08-25 18:35:00|39.27|37.87|39.36|37.96|39.37|37.97|39.27|37.87|92
1724611200000|2024-08-25 18:40:00|39.37|37.97|39.44|38.04|39.44|38.04|39.35|37.95|49
1724611500000|2024-08-25 18:45:00|39.43|38.03|39.39|37.99|39.48|38.08|39.37|37.97|57
1724611800000|2024-08-25 18:50:00|39.38|37.98|39.25|37.85|39.38|37.98|39.24|37.84|40
1724612100000|2024-08-25 18:55:00|39.26|37.86|39.31|37.91|39.35|37.95|39.24|37.84|35
1724612400000|2024-08-25 19:00:00|39.32|37.92|39.33|37.93|39.34|37.94|39.28|37.88|48
1724612700000|2024-08-25 19:05:00|39.32|37.92|39.31|37.91|39.32|37.92|39.25|37.85|40
1724613000000|2024-08-25 19:10:00|39.3|37.9|39.4|38|39.4|38|39.3|37.9|54
1724613300000|2024-08-25 19:15:00|39.39|37.99|39.27|37.87|39.4|38|39.27|37.87|38
1724613600000|2024-08-25 19:20:00|39.28|37.88|39.34|37.94|39.37|37.97|39.28|37.88|35
1724613900000|2024-08-25 19:25:00|39.33|37.93|39.55|37.75|39.55|37.95|39.29|37.71|28
1724614200000|2024-08-25 19:30:00|39.56|37.76|39.56|37.76|39.57|37.77|39.53|37.73|33
1724614500000|2024-08-25 19:35:00|39.57|37.77|39.49|37.69|39.57|37.77|39.49|37.69|49
1724614800000|2024-08-25 19:40:00|39.5|37.7|39.5|37.7|39.54|37.74|39.47|37.67|22
1724615100000|2024-08-25 19:45:00|39.51|37.71|39.57|37.77|39.58|37.78|39.48|37.68|25
1724615400000|2024-08-25 19:50:00|39.58|37.78|39.56|37.76|39.58|37.78|39.55|37.75|21
1724615700000|2024-08-25 19:55:00|39.57|37.77|39.55|37.75|39.57|37.77|39.54|37.74|19
1724616000000|2024-08-25 20:00:00|39.56|37.76|39.52|37.72|39.58|37.78|39.52|37.72|24
1724616300000|2024-08-25 20:05:00|39.53|37.73|39.57|37.77|39.57|37.77|39.53|37.73|11
1724616600000|2024-08-25 20:10:00|39.58|37.78|39.62|37.82|39.64|37.84|39.58|37.78|29
1724616900000|2024-08-25 20:15:00|39.61|37.81|39.39|37.59|39.61|37.81|39.39|37.59|36
1724617200000|2024-08-25 20:20:00|39.4|37.6|39.38|37.58|39.4|37.6|39.35|37.55|57
1724617500000|2024-08-25 20:25:00|39.37|37.57|39.39|37.59|39.42|37.62|39.37|37.57|20
1724617800000|2024-08-25 20:30:00|39.4|37.6|39.45|37.65|39.47|37.67|39.39|37.59|38
1724618100000|2024-08-25 20:35:00|39.44|37.64|39.4|37.6|39.46|37.66|39.4|37.6|42
1724618400000|2024-08-25 20:40:00|39.41|37.61|39.46|37.66|39.49|37.69|39.4|37.6|20
1724618700000|2024-08-25 20:45:00|39.47|37.67|39.53|37.73|39.53|37.73|39.47|37.67|45
1724619000000|2024-08-25 20:50:00|39.52|37.72|39.52|37.72|39.55|37.75|39.5|37.7|35
1724619300000|2024-08-25 20:55:00|39.51|37.71|38.65|38.45|39.52|38.45|38.64|37.64|46
1724619600000|2024-08-25 21:00:00|38.64|38.44|38.66|38.46|38.68|38.48|38.63|38.43|37
1724619900000|2024-08-25 21:05:00|38.65|38.45|38.8|38.6|38.8|38.6|38.64|38.44|108
1724620200000|2024-08-25 21:10:00|38.79|38.59|38.81|38.61|38.82|38.62|38.77|38.57|22
1724620500000|2024-08-25 21:15:00|38.8|38.6|38.87|38.67|38.88|38.68|38.8|38.6|20
1724620800000|2024-08-25 21:20:00|38.88|38.68|38.89|38.69|39|38.8|38.88|38.68|46
1724621100000|2024-08-25 21:25:00|38.88|38.68|38.96|38.76|38.96|38.76|38.86|38.66|119
1724621400000|2024-08-25 21:30:00|38.97|38.77|39|38.8|39.01|38.81|38.89|38.69|50
1724621700000|2024-08-25 21:35:00|38.99|38.79|38.96|38.76|38.99|38.79|38.94|38.74|7
1724622000000|2024-08-25 21:40:00|38.95|38.75|38.89|38.69|38.96|38.76|38.89|38.69|50
1724622300000|2024-08-25 21:45:00|38.88|38.68|38.89|38.69|38.91|38.71|38.88|38.68|5
1724622600000|2024-08-25 21:50:00|38.9|38.7|38.93|38.73|38.93|38.73|38.9|38.7|25
1724622900000|2024-08-25 21:55:00|38.94|38.74|38.93|38.73|38.96|38.76|38.88|38.68|42
1724623200000|2024-08-25 22:00:00|38.94|38.74|39|38.8|39.02|38.82|38.93|38.73|170
1724623500000|2024-08-25 22:05:00|38.98|38.78|38.91|38.71|39|38.8|38.84|38.64|100
1724623800000|2024-08-25 22:10:00|38.92|38.72|39.02|38.82|39.03|38.83|38.91|38.71|91
1724624100000|2024-08-25 22:15:00|39.01|38.81|38.95|38.75|39.02|38.82|38.94|38.74|104
1724624400000|2024-08-25 22:20:00|38.94|38.74|38.84|38.64|38.96|38.76|38.8|38.6|87
1724624700000|2024-08-25 22:25:00|38.83|38.63|38.84|38.64|38.85|38.65|38.78|38.58|106
1724625000000|2024-08-25 22:30:00|38.85|38.65|38.83|38.63|38.88|38.68|38.79|38.59|90
1724625300000|2024-08-25 22:35:00|38.84|38.64|38.78|38.58|38.84|38.64|38.78|38.58|44
1724625600000|2024-08-25 22:40:00|38.8|38.6|38.84|38.64|38.88|38.68|38.79|38.59|29
1724625900000|2024-08-25 22:45:00|38.83|38.63|38.81|38.61|38.88|38.68|38.8|38.6|64
1724626200000|2024-08-25 22:50:00|38.8|38.6|38.84|38.64|38.85|38.65|38.78|38.58|57
1724626500000|2024-08-25 22:55:00|38.85|38.65|38.93|38.73|38.94|38.74|38.85|38.65|100
1724626800000|2024-08-25 23:00:00|38.92|38.72|38.99|38.79|39|38.8|38.92|38.72|30
1724627100000|2024-08-25 23:05:00|39|38.8|38.96|38.76|39.02|38.82|38.91|38.71|156
1724627400000|2024-08-25 23:10:00|38.95|38.75|39.02|38.82|39.06|38.86|38.93|38.73|89
1724627700000|2024-08-25 23:15:00|39.01|38.81|38.87|38.67|39.02|38.82|38.87|38.67|76
1724628000000|2024-08-25 23:20:00|38.88|38.68|38.89|38.69|38.89|38.69|38.79|38.59|172
1724628300000|2024-08-25 23:25:00|38.88|38.68|38.9|38.7|39.03|38.83|38.88|38.68|58
1724628600000|2024-08-25 23:30:00|38.89|38.69|38.85|38.65|38.89|38.69|38.82|38.62|190
1724628900000|2024-08-25 23:35:00|38.86|38.66|38.77|38.57|38.88|38.68|38.73|38.53|105
1724629200000|2024-08-25 23:40:00|38.76|38.56|38.66|38.46|38.76|38.56|38.63|38.43|56
1724629500000|2024-08-25 23:45:00|38.67|38.47|38.53|38.33|38.7|38.5|38.51|38.31|76
1724629800000|2024-08-25 23:50:00|38.54|38.34|38.55|38.35|38.58|38.38|38.52|38.32|99
1724630100000|2024-08-25 23:55:00|38.54|38.34|38.6|38.4|38.62|38.42|38.53|38.33|17
1724630400000|2024-08-26 00:00:00|38.61|38.41|38.8|38.6|38.8|38.6|38.61|38.41|82
1724630700000|2024-08-26 00:05:00|38.79|38.59|38.84|38.64|38.92|38.72|38.79|38.59|121
1724631000000|2024-08-26 00:10:00|38.86|38.66|38.73|38.53|38.88|38.68|38.69|38.49|85
1724631300000|2024-08-26 00:15:00|38.74|38.54|38.75|38.55|38.83|38.63|38.67|38.47|260
1724631600000|2024-08-26 00:20:00|38.76|38.56|38.77|38.57|38.78|38.58|38.71|38.51|193
1724631900000|2024-08-26 00:25:00|38.76|38.56|38.75|38.55|38.78|38.58|38.7|38.5|112
1724632200000|2024-08-26 00:30:00|38.76|38.56|38.81|38.61|38.82|38.62|38.74|38.54|43
1724632500000|2024-08-26 00:35:00|38.82|38.62|38.67|38.47|38.82|38.62|38.66|38.46|87
1724632800000|2024-08-26 00:40:00|38.66|38.46|38.56|38.36|38.68|38.48|38.54|38.34|203
1724633100000|2024-08-26 00:45:00|38.55|38.35|38.66|38.46|38.69|38.49|38.55|38.35|88
1724633400000|2024-08-26 00:50:00|38.65|38.45|38.63|38.43|38.65|38.45|38.47|38.27|70
1724633700000|2024-08-26 00:55:00|38.64|38.44|38.61|38.41|38.68|38.48|38.6|38.4|156
1724634000000|2024-08-26 01:00:00|38.6|38.4|38.55|38.35|38.62|38.42|38.5|38.3|182
1724634300000|2024-08-26 01:05:00|38.54|38.34|38.52|38.32|38.57|38.37|38.46|38.26|183
1724634600000|2024-08-26 01:10:00|38.51|38.31|38.62|38.42|38.62|38.42|38.51|38.31|148
1724634900000|2024-08-26 01:15:00|38.63|38.43|38.63|38.43|38.64|38.44|38.57|38.37|49
1724635200000|2024-08-26 01:20:00|38.64|38.44|38.67|38.47|38.69|38.49|38.61|38.41|32
1724635500000|2024-08-26 01:25:00|38.68|38.48|38.68|38.48|38.69|38.49|38.65|38.45|33
1724635800000|2024-08-26 01:30:00|38.67|38.47|38.58|38.38|38.68|38.48|38.58|38.38|34
1724636100000|2024-08-26 01:35:00|38.57|38.37|38.54|38.34|38.62|38.42|38.5|38.3|59
1724636400000|2024-08-26 01:40:00|38.55|38.35|38.41|38.21|38.57|38.37|38.37|38.17|34
1724636700000|2024-08-26 01:45:00|38.4|38.2|38.4|38.2|38.45|38.25|38.38|38.18|137
1724637000000|2024-08-26 01:50:00|38.41|38.21|38.28|38.08|38.41|38.21|38.23|38.03|136
1724637300000|2024-08-26 01:55:00|38.27|38.07|38.26|38.06|38.33|38.13|38.24|38.04|105
1724637600000|2024-08-26 02:00:00|38.25|38.05|38.26|38.06|38.32|38.12|38.24|38.04|45
1724637900000|2024-08-26 02:05:00|38.23|38.03|38.25|38.05|38.28|38.08|38.14|37.94|94
1724638200000|2024-08-26 02:10:00|38.24|38.04|38.22|38.02|38.26|38.06|38.18|37.98|70
1724638500000|2024-08-26 02:15:00|38.21|38.01|38.14|37.94|38.25|38.05|38.14|37.94|68
1724638800000|2024-08-26 02:20:00|38.15|37.95|38.19|37.99|38.19|37.99|37.97|37.77|84
1724639100000|2024-08-26 02:25:00|38.2|38|38.29|38.09|38.32|38.12|38.2|38|68
1724639400000|2024-08-26 02:30:00|38.3|38.1|38.28|38.08|38.33|38.13|38.27|38.07|79
1724639700000|2024-08-26 02:35:00|38.27|38.07|38.18|37.98|38.3|38.1|38.18|37.98|33
1724640000000|2024-08-26 02:40:00|38.19|37.99|38.21|38.01|38.23|38.03|38.19|37.99|35
1724640300000|2024-08-26 02:45:00|38.2|38|38.21|38.01|38.21|38.01|38.15|37.95|103
1724640600000|2024-08-26 02:50:00|38.22|38.02|38.26|38.06|38.27|38.07|38.22|38.02|62
1724640900000|2024-08-26 02:55:00|38.27|38.07|38.33|38.13|38.33|38.13|38.27|38.07|19
1724641200000|2024-08-26 03:00:00|38.32|38.12|38.29|38.09|38.34|38.14|38.27|38.07|81
1724641500000|2024-08-26 03:05:00|38.28|38.08|38.29|38.09|38.31|38.11|38.25|38.05|49
1724641800000|2024-08-26 03:10:00|38.3|38.1|38.32|38.12|38.34|38.14|38.27|38.07|131
1724642100000|2024-08-26 03:15:00|38.33|38.13|38.4|38.2|38.4|38.2|38.32|38.12|66
1724642400000|2024-08-26 03:20:00|38.39|38.19|38.43|38.23|38.43|38.23|38.36|38.16|59
1724642700000|2024-08-26 03:25:00|38.42|38.22|38.42|38.22|38.43|38.23|38.4|38.2|9
1724643000000|2024-08-26 03:30:00|38.41|38.21|38.42|38.22|38.45|38.25|38.4|38.2|64
1724643300000|2024-08-26 03:35:00|38.41|38.21|38.38|38.18|38.43|38.23|38.38|38.18|54
1724643600000|2024-08-26 03:40:00|38.39|38.19|38.45|38.25|38.46|38.26|38.38|38.18|78
1724643900000|2024-08-26 03:45:00|38.46|38.26|38.52|38.32|38.53|38.33|38.45|38.25|114
1724644200000|2024-08-26 03:50:00|38.51|38.31|38.47|38.27|38.51|38.31|38.46|38.26|41
1724644500000|2024-08-26 03:55:00|38.48|38.28|38.46|38.26|38.51|38.31|38.46|38.26|11
1724644800000|2024-08-26 04:00:00|38.47|38.27|38.47|38.27|38.49|38.29|38.45|38.25|25
1724645100000|2024-08-26 04:05:00|38.46|38.26|38.49|38.29|38.51|38.31|38.42|38.22|46
1724645400000|2024-08-26 04:10:00|38.48|38.28|38.42|38.22|38.48|38.28|38.41|38.21|31
1724645700000|2024-08-26 04:15:00|38.4|38.2|38.54|38.34|38.54|38.34|38.39|38.19|25
1724646000000|2024-08-26 04:20:00|38.58|38.38|38.56|38.36|38.59|38.39|38.54|38.34|20
1724646300000|2024-08-26 04:25:00|38.55|38.35|38.62|38.42|38.63|38.43|38.55|38.35|34
1724646600000|2024-08-26 04:30:00|38.63|38.43|38.62|38.42|38.63|38.43|38.61|38.41|12
1724646900000|2024-08-26 04:35:00|38.61|38.41|38.62|38.42|38.62|38.42|38.6|38.4|8
1724647200000|2024-08-26 04:40:00|38.63|38.43|38.59|38.39|38.63|38.43|38.59|38.39|23
1724647500000|2024-08-26 04:45:00|38.58|38.38|38.63|38.43|38.63|38.43|38.55|38.35|28
1724647800000|2024-08-26 04:50:00|38.65|38.45|38.63|38.43|38.66|38.46|38.58|38.38|37
1724648100000|2024-08-26 04:55:00|38.62|38.42|38.64|38.44|38.64|38.44|38.59|38.39|34
1724648400000|2024-08-26 05:00:00|38.63|38.43|38.59|38.39|38.64|38.44|38.58|38.38|67
1724648700000|2024-08-26 05:05:00|38.58|38.38|38.59|38.39|38.62|38.42|38.58|38.38|22
1724649000000|2024-08-26 05:10:00|38.58|38.38|38.51|38.31|38.6|38.4|38.51|38.31|59
1724649300000|2024-08-26 05:15:00|38.52|38.32|38.58|38.38|38.58|38.38|38.52|38.32|49
1724649600000|2024-08-26 05:20:00|38.59|38.39|38.53|38.33|38.59|38.39|38.52|38.32|31
1724649900000|2024-08-26 05:25:00|38.52|38.32|38.42|38.22|38.52|38.32|38.42|38.22|63
1724650200000|2024-08-26 05:30:00|38.43|38.23|38.52|38.32|38.52|38.32|38.43|38.23|10
1724650500000|2024-08-26 05:35:00|38.53|38.33|38.55|38.35|38.56|38.36|38.52|38.32|29
1724650800000|2024-08-26 05:40:00|38.56|38.36|38.52|38.32|38.56|38.36|38.5|38.3|13
1724651100000|2024-08-26 05:45:00|38.51|38.31|38.48|38.28|38.51|38.31|38.46|38.26|28
1724651400000|2024-08-26 05:50:00|38.5|38.3|38.54|38.34|38.55|38.35|38.5|38.3|61
1724651700000|2024-08-26 05:55:00|38.55|38.35|38.49|38.29|38.55|38.35|38.48|38.28|20
1724652000000|2024-08-26 06:00:00|38.5|38.3|38.47|38.27|38.53|38.33|38.42|38.22|20
1724652300000|2024-08-26 06:05:00|38.45|38.25|38.29|38.09|38.45|38.25|38.19|37.99|73
1724652600000|2024-08-26 06:10:00|38.27|38.07|38.1|37.9|38.27|38.07|38.09|37.89|98
1724652900000|2024-08-26 06:15:00|38.11|37.91|38.08|37.88|38.11|37.91|38.04|37.84|25
1724653200000|2024-08-26 06:20:00|38.09|37.89|38.16|37.96|38.17|37.97|38.08|37.88|178
1724653500000|2024-08-26 06:25:00|38.17|37.97|38.13|37.93|38.18|37.98|38.09|37.89|105
1724653800000|2024-08-26 06:30:00|38.14|37.94|38.24|38.04|38.24|38.04|38.14|37.94|80
1724654100000|2024-08-26 06:35:00|38.25|38.05|38.25|38.05|38.27|38.07|38.18|37.98|38
1724654400000|2024-08-26 06:40:00|38.24|38.04|38.19|37.99|38.31|38.11|38.18|37.98|86
1724654700000|2024-08-26 06:45:00|38.2|38|38.25|38.05|38.27|38.07|38.19|37.99|34
1724655000000|2024-08-26 06:50:00|38.23|38.03|38.2|38|38.23|38.03|38.11|37.91|115
1724655300000|2024-08-26 06:55:00|38.19|37.99|38.14|37.94|38.19|37.99|38.11|37.91|33
1724655600000|2024-08-26 07:00:00|38.15|37.95|38.13|37.93|38.16|37.96|38.12|37.92|33
1724655900000|2024-08-26 07:05:00|38.12|37.92|37.98|37.78|38.12|37.92|37.98|37.78|67
1724656200000|2024-08-26 07:10:00|37.99|37.79|38.08|37.88|38.08|37.88|37.97|37.77|129
1724656500000|2024-08-26 07:15:00|38.09|37.89|38.15|37.95|38.19|37.99|38.09|37.89|92
1724656800000|2024-08-26 07:20:00|38.14|37.94|38.01|37.81|38.16|37.96|38.01|37.81|49
1724657100000|2024-08-26 07:25:00|38.02|37.82|37.99|37.79|38.07|37.87|37.99|37.79|17
1724657400000|2024-08-26 07:30:00|37.98|37.78|38.05|37.85|38.05|37.85|37.98|37.78|20
1724657700000|2024-08-26 07:35:00|38.06|37.86|37.98|37.78|38.06|37.86|37.96|37.76|28
1724658000000|2024-08-26 07:40:00|37.97|37.77|37.94|37.74|38.02|37.82|37.92|37.72|53
1724658300000|2024-08-26 07:45:00|37.93|37.73|37.94|37.74|37.98|37.78|37.92|37.72|90
1724658600000|2024-08-26 07:50:00|37.93|37.73|37.83|37.63|37.95|37.75|37.82|37.62|63
1724658900000|2024-08-26 07:55:00|37.84|37.64|37.84|37.64|37.85|37.65|37.81|37.61|39
1724659200000|2024-08-26 08:00:00|37.83|37.63|37.88|37.68|37.89|37.69|37.81|37.61|76
1724659500000|2024-08-26 08:05:00|37.87|37.67|37.99|37.79|37.99|37.79|37.87|37.67|29
1724659800000|2024-08-26 08:10:00|38|37.8|38.04|37.84|38.09|37.89|38|37.8|75
1724660100000|2024-08-26 08:15:00|38.05|37.85|38.1|37.9|38.11|37.91|38|37.8|97
1724660400000|2024-08-26 08:20:00|38.11|37.91|38.04|37.84|38.12|37.92|38.04|37.84|20
1724660700000|2024-08-26 08:25:00|38.05|37.85|38.06|37.86|38.07|37.87|38.01|37.81|27
1724661000000|2024-08-26 08:30:00|38.05|37.85|38.06|37.86|38.08|37.88|38.04|37.84|50
1724661300000|2024-08-26 08:35:00|38.04|37.84|38.04|37.84|38.04|37.84|38|37.8|83
1724661600000|2024-08-26 08:40:00|38.03|37.83|37.95|37.75|38.03|37.83|37.95|37.75|25
1724661900000|2024-08-26 08:45:00|37.96|37.76|38.01|37.81|38.02|37.82|37.96|37.76|12
1724662200000|2024-08-26 08:50:00|38|37.8|38.03|37.83|38.04|37.84|37.99|37.79|7
1724662500000|2024-08-26 08:55:00|38.04|37.84|38.07|37.87|38.07|37.87|38.04|37.84|13
1724662800000|2024-08-26 09:00:00|38.06|37.86|38.07|37.87|38.07|37.87|38.04|37.84|50
1724663100000|2024-08-26 09:05:00|38.06|37.86|38|37.8|38.07|37.87|38|37.8|56
1724663400000|2024-08-26 09:10:00|37.99|37.79|37.92|37.72|37.99|37.79|37.91|37.71|13
1724663700000|2024-08-26 09:15:00|37.93|37.73|38|37.8|38|37.8|37.83|37.63|96
1724664000000|2024-08-26 09:20:00|37.99|37.79|37.99|37.79|38.04|37.84|37.99|37.79|77
1724664300000|2024-08-26 09:25:00|37.97|37.77|37.92|37.72|37.97|37.77|37.88|37.68|109
1724664600000|2024-08-26 09:30:00|37.91|37.71|37.98|37.78|38.08|37.88|37.78|37.58|269
1724664900000|2024-08-26 09:35:00|37.99|37.79|38.11|37.91|38.14|37.94|37.94|37.74|230
1724665200000|2024-08-26 09:40:00|38.1|37.9|38.04|37.84|38.15|37.95|38.02|37.82|127
1724665500000|2024-08-26 09:45:00|38.05|37.85|38.08|37.88|38.08|37.88|38.02|37.82|72
1724665800000|2024-08-26 09:50:00|38.09|37.89|38.16|37.96|38.17|37.97|38.08|37.88|63
1724666100000|2024-08-26 09:55:00|38.15|37.95|38.19|37.99|38.19|37.99|38.13|37.93|59
1724666400000|2024-08-26 10:00:00|38.2|38|38.2|38|38.22|38.02|38.14|37.94|61
1724666700000|2024-08-26 10:05:00|38.21|38.01|38.24|38.04|38.24|38.04|38.16|37.96|99
1724667000000|2024-08-26 10:10:00|38.23|38.03|38.25|38.05|38.26|38.06|38.22|38.02|156
1724667300000|2024-08-26 10:15:00|38.24|38.04|38.22|38.02|38.25|38.05|38.17|37.97|102
1724667600000|2024-08-26 10:20:00|38.21|38.01|38.25|38.05|38.27|38.07|38.2|38|67
1724667900000|2024-08-26 10:25:00|38.26|38.06|38.23|38.03|38.26|38.06|38.19|37.99|50
1724668200000|2024-08-26 10:30:00|38.22|38.02|38.17|37.97|38.24|38.04|38.16|37.96|35
1724668500000|2024-08-26 10:35:00|38.16|37.96|38.17|37.97|38.2|38|38.11|37.91|29
1724668800000|2024-08-26 10:40:00|38.18|37.98|38.16|37.96|38.25|38.05|38.16|37.96|20
1724669100000|2024-08-26 10:45:00|38.17|37.97|38.09|37.89|38.17|37.97|38.09|37.89|19
1724669400000|2024-08-26 10:50:00|38.08|37.88|38.03|37.83|38.09|37.89|38.01|37.81|39
1724669700000|2024-08-26 10:55:00|38.02|37.82|37.78|37.58|38.02|37.82|37.78|37.58|33
1724670000000|2024-08-26 11:00:00|37.79|37.59|37.6|37.4|37.79|37.59|37.36|37.16|247
1724670300000|2024-08-26 11:05:00|37.61|37.41|37.69|37.49|37.7|37.5|37.55|37.35|162
1724670600000|2024-08-26 11:10:00|37.7|37.5|37.69|37.49|37.77|37.57|37.67|37.47|101
1724670900000|2024-08-26 11:15:00|37.68|37.48|37.56|37.36|37.68|37.48|37.55|37.35|99
1724671200000|2024-08-26 11:20:00|37.55|37.35|37.68|37.48|37.69|37.49|37.55|37.35|44
1724671500000|2024-08-26 11:25:00|37.7|37.5|37.85|37.65|37.86|37.66|37.7|37.5|102
1724671800000|2024-08-26 11:30:00|37.86|37.66|37.8|37.6|37.88|37.68|37.76|37.56|105
1724672100000|2024-08-26 11:35:00|37.79|37.59|37.8|37.6|37.82|37.62|37.76|37.56|40
1724672400000|2024-08-26 11:40:00|37.81|37.61|37.8|37.6|37.83|37.63|37.79|37.59|53
1724672700000|2024-08-26 11:45:00|37.79|37.59|37.76|37.56|37.79|37.59|37.71|37.51|42
1724673000000|2024-08-26 11:50:00|37.77|37.57|37.77|37.57|37.78|37.58|37.74|37.54|19
1724673300000|2024-08-26 11:55:00|37.76|37.56|37.66|37.46|37.77|37.57|37.66|37.46|40
1724673600000|2024-08-26 12:00:00|37.67|37.47|37.57|37.37|37.68|37.48|37.56|37.36|81
1724673900000|2024-08-26 12:05:00|37.58|37.38|37.61|37.41|37.63|37.43|37.58|37.38|104
1724674200000|2024-08-26 12:10:00|37.6|37.4|37.62|37.42|37.62|37.42|37.58|37.38|9
1724674500000|2024-08-26 12:15:00|37.61|37.41|37.43|37.23|37.61|37.41|37.43|37.23|60
1724674800000|2024-08-26 12:20:00|37.44|37.24|37.48|37.28|37.54|37.34|37.43|37.23|57
1724675100000|2024-08-26 12:25:00|37.47|37.27|37.5|37.3|37.5|37.3|37.43|37.23|62
1724675400000|2024-08-26 12:30:00|37.49|37.29|37.3|37.1|37.51|37.31|37.3|37.1|53
1724675700000|2024-08-26 12:35:00|37.27|37.07|37.25|37.05|37.28|37.08|37.19|36.99|36
1724676000000|2024-08-26 12:40:00|37.26|37.06|37.21|37.01|37.31|37.11|37.17|36.97|80
1724676300000|2024-08-26 12:45:00|37.22|37.02|37.33|37.13|37.4|37.2|37.22|37.02|109
1724676600000|2024-08-26 12:50:00|37.32|37.12|37.31|37.11|37.32|37.12|37.2|37|40
1724676900000|2024-08-26 12:55:00|37.32|37.12|37.35|37.15|37.39|37.19|37.31|37.11|29
1724677200000|2024-08-26 13:00:00|37.34|37.14|37.29|37.09|37.34|37.14|37.24|37.04|58
1724677500000|2024-08-26 13:05:00|37.3|37.1|37.44|37.24|37.44|37.24|37.3|37.1|37
1724677800000|2024-08-26 13:10:00|37.43|37.23|37.46|37.26|37.47|37.27|37.43|37.23|45
1724678100000|2024-08-26 13:15:00|37.45|37.25|37.54|37.34|37.54|37.34|37.42|37.22|37
1724678400000|2024-08-26 13:20:00|37.53|37.33|37.42|37.22|37.54|37.34|37.41|37.21|33
1724678700000|2024-08-26 13:25:00|37.41|37.21|37.49|37.29|37.52|37.32|37.41|37.21|102
1724679000000|2024-08-26 13:30:00|37.5|37.3|37.43|37.23|37.55|37.35|37.38|37.18|67
1724679300000|2024-08-26 13:35:00|37.42|37.22|37.41|37.21|37.51|37.31|37.37|37.17|92
1724679600000|2024-08-26 13:40:00|37.4|37.2|37.33|37.13|37.42|37.22|37.32|37.12|108
1724679900000|2024-08-26 13:45:00|37.32|37.12|37.33|37.13|37.35|37.15|37.24|37.04|97
1724680200000|2024-08-26 13:50:00|37.35|37.15|37.29|37.09|37.38|37.18|37.27|37.07|168
1724680500000|2024-08-26 13:55:00|37.3|37.1|37.42|37.22|37.45|37.25|37.29|37.09|133
1724680800000|2024-08-26 14:00:00|37.41|37.21|37.53|37.33|37.53|37.33|37.4|37.2|134
1724681100000|2024-08-26 14:05:00|37.54|37.34|37.39|37.19|37.55|37.35|37.34|37.14|160
1724681400000|2024-08-26 14:10:00|37.4|37.2|37.35|37.15|37.44|37.24|37.31|37.11|123
1724681700000|2024-08-26 14:15:00|37.34|37.14|37.22|37.02|37.35|37.15|37.2|37|199
1724682000000|2024-08-26 14:20:00|37.23|37.03|37.27|37.07|37.31|37.11|37.17|36.97|196
1724682300000|2024-08-26 14:25:00|37.28|37.08|37.3|37.1|37.42|37.22|37.27|37.07|125
1724682600000|2024-08-26 14:30:00|37.29|37.09|37.29|37.09|37.32|37.12|37.2|37|68
1724682900000|2024-08-26 14:35:00|37.28|37.08|37.14|36.94|37.29|37.09|37.13|36.93|89
1724683200000|2024-08-26 14:40:00|37.15|36.95|37.22|37.02|37.24|37.04|37.15|36.95|153
1724683500000|2024-08-26 14:45:00|37.21|37.01|37.25|37.05|37.27|37.07|37.19|36.99|159
1724683800000|2024-08-26 14:50:00|37.26|37.06|37.31|37.11|37.37|37.17|37.24|37.04|125
1724684100000|2024-08-26 14:55:00|37.32|37.12|37.35|37.15|37.35|37.15|37.3|37.1|19
1724684400000|2024-08-26 15:00:00|37.34|37.14|37.33|37.13|37.36|37.16|37.31|37.11|21
1724684700000|2024-08-26 15:05:00|37.32|37.12|37.26|37.06|37.32|37.12|37.26|37.06|22
1724685000000|2024-08-26 15:10:00|37.27|37.07|37.15|36.95|37.27|37.07|37.15|36.95|23
1724685300000|2024-08-26 15:15:00|37.14|36.94|37.2|37|37.23|37.03|37.05|36.85|136
1724685600000|2024-08-26 15:20:00|37.21|37.01|37.41|37.21|37.43|37.23|37.19|36.99|119
1724685900000|2024-08-26 15:25:00|37.42|37.22|37.42|37.22|37.45|37.25|37.36|37.16|138
1724686200000|2024-08-26 15:30:00|37.41|37.21|37.42|37.22|37.46|37.26|37.4|37.2|72
1724686500000|2024-08-26 15:35:00|37.41|37.21|37.44|37.24|37.45|37.25|37.37|37.17|124
1724686800000|2024-08-26 15:40:00|37.45|37.25|37.52|37.32|37.55|37.35|37.45|37.25|75
1724687100000|2024-08-26 15:45:00|37.51|37.31|37.53|37.33|37.53|37.33|37.46|37.26|30
1724687400000|2024-08-26 15:50:00|37.54|37.34|37.46|37.26|37.55|37.35|37.46|37.26|25
1724687700000|2024-08-26 15:55:00|37.45|37.25|37.38|37.18|37.49|37.29|37.38|37.18|44
1724688000000|2024-08-26 16:00:00|37.37|37.17|37.26|37.06|37.4|37.2|37.26|37.06|81
1724688300000|2024-08-26 16:05:00|37.27|37.07|37.29|37.09|37.29|37.09|37.18|36.98|19
1724688600000|2024-08-26 16:10:00|37.3|37.1|37.32|37.12|37.38|37.18|37.3|37.1|59
1724688900000|2024-08-26 16:15:00|37.31|37.11|37.23|37.03|37.33|37.13|37.23|37.03|117
1724689200000|2024-08-26 16:20:00|37.21|37.01|37.36|37.16|37.36|37.16|37.2|37|38
1724689500000|2024-08-26 16:25:00|37.37|37.17|37.31|37.11|37.4|37.2|37.3|37.1|22
1724689800000|2024-08-26 16:30:00|37.32|37.12|37.32|37.12|37.35|37.15|37.26|37.06|79
1724690100000|2024-08-26 16:35:00|37.33|37.13|37.49|37.29|37.49|37.29|37.33|37.13|86
1724690400000|2024-08-26 16:40:00|37.48|37.28|37.48|37.28|37.48|37.28|37.44|37.24|33
1724690700000|2024-08-26 16:45:00|37.47|37.27|37.55|37.35|37.55|37.35|37.47|37.27|41
1724691000000|2024-08-26 16:50:00|37.54|37.34|37.43|37.23|37.54|37.34|37.43|37.23|16
1724691300000|2024-08-26 16:55:00|37.44|37.24|37.46|37.26|37.47|37.27|37.44|37.24|10
1724691600000|2024-08-26 17:00:00|37.45|37.25|37.46|37.26|37.46|37.26|37.4|37.2|17
1724691900000|2024-08-26 17:05:00|37.47|37.27|37.45|37.25|37.51|37.31|37.45|37.25|47
1724692200000|2024-08-26 17:10:00|37.46|37.26|37.28|37.08|37.46|37.26|37.28|37.08|30
1724692500000|2024-08-26 17:15:00|37.29|37.09|37.32|37.12|37.39|37.19|37.29|37.09|47
1724692800000|2024-08-26 17:20:00|37.33|37.13|37.39|37.19|37.39|37.19|37.31|37.11|15
1724693100000|2024-08-26 17:25:00|37.4|37.2|37.4|37.2|37.44|37.24|37.38|37.18|17
1724693400000|2024-08-26 17:30:00|37.41|37.21|37.46|37.26|37.5|37.3|37.41|37.21|14
1724693700000|2024-08-26 17:35:00|37.47|37.27|37.18|36.98|37.47|37.27|37.17|36.97|55
1724694000000|2024-08-26 17:40:00|37.19|36.99|37.14|36.94|37.19|36.99|37.13|36.93|49
1724694300000|2024-08-26 17:45:00|37.13|36.93|36.99|36.79|37.13|36.93|36.87|36.67|103
1724694600000|2024-08-26 17:50:00|37|36.8|36.84|36.64|37.01|36.81|36.84|36.64|74
1724694900000|2024-08-26 17:55:00|36.83|36.63|36.87|36.67|36.99|36.79|36.83|36.63|70
1724695200000|2024-08-26 18:00:00|36.88|36.68|36.9|36.7|37.02|36.82|36.79|36.59|110
1724695500000|2024-08-26 18:05:00|36.91|36.71|36.82|36.62|36.94|36.74|36.74|36.54|197
1724695800000|2024-08-26 18:10:00|36.81|36.61|36.89|36.69|36.94|36.74|36.76|36.56|174
1724696100000|2024-08-26 18:15:00|36.9|36.7|36.79|36.59|36.92|36.72|36.75|36.55|142
1724696400000|2024-08-26 18:20:00|36.8|36.6|37.01|36.81|37.03|36.83|36.8|36.6|94
1724696700000|2024-08-26 18:25:00|37.02|36.82|37.13|36.93|37.14|36.94|36.99|36.79|51
1724697000000|2024-08-26 18:30:00|37.14|36.94|37.17|36.97|37.22|37.02|37.13|36.93|75
1724697300000|2024-08-26 18:35:00|37.15|36.95|37.22|37.02|37.23|37.03|37.13|36.93|76
1724697600000|2024-08-26 18:40:00|37.24|37.04|37.2|37|37.26|37.06|37.17|36.97|83
1724697900000|2024-08-26 18:45:00|37.21|37.01|37.17|36.97|37.21|37.01|37.15|36.95|119
1724698200000|2024-08-26 18:50:00|37.16|36.96|37.16|36.96|37.2|37|37.13|36.93|25
1724698500000|2024-08-26 18:55:00|37.17|36.97|37.15|36.95|37.18|36.98|37.13|36.93|26
1724698800000|2024-08-26 19:00:00|37.14|36.94|37.11|36.91|37.21|37.01|37.11|36.91|133
1724699100000|2024-08-26 19:05:00|37.12|36.92|37.02|36.82|37.12|36.92|37|36.8|51
1724699400000|2024-08-26 19:10:00|37.01|36.81|37.05|36.85|37.09|36.89|36.99|36.79|24
1724699700000|2024-08-26 19:15:00|37.06|36.86|37.02|36.82|37.08|36.88|36.99|36.79|28
1724700000000|2024-08-26 19:20:00|37.04|36.84|37.02|36.82|37.13|36.93|37.02|36.82|41
1724700300000|2024-08-26 19:25:00|37.01|36.81|36.97|36.77|37.02|36.82|36.96|36.76|24
1724700600000|2024-08-26 19:30:00|36.96|36.76|36.97|36.77|37.04|36.84|36.95|36.75|123
1724700900000|2024-08-26 19:35:00|36.98|36.78|36.92|36.72|36.98|36.78|36.89|36.69|83
1724701200000|2024-08-26 19:40:00|36.93|36.73|36.89|36.69|36.93|36.73|36.89|36.69|96
1724701500000|2024-08-26 19:45:00|36.88|36.68|36.88|36.68|36.91|36.71|36.84|36.64|31
1724701800000|2024-08-26 19:50:00|36.87|36.67|36.88|36.68|36.96|36.76|36.87|36.67|55
1724702100000|2024-08-26 19:55:00|36.87|36.67|36.89|36.69|36.9|36.7|36.79|36.59|114
1724702400000|2024-08-26 20:00:00|36.9|36.7|36.82|36.62|36.9|36.7|36.8|36.6|78
1724702700000|2024-08-26 20:05:00|36.83|36.63|36.79|36.59|36.83|36.63|36.74|36.54|91
1724703000000|2024-08-26 20:10:00|36.8|36.6|36.79|36.59|36.8|36.6|36.77|36.57|32
1724703300000|2024-08-26 20:15:00|36.78|36.58|36.82|36.62|36.9|36.7|36.76|36.56|123
1724703600000|2024-08-26 20:20:00|36.81|36.61|36.9|36.7|36.9|36.7|36.81|36.61|32
1724703900000|2024-08-26 20:25:00|36.88|36.68|36.94|36.74|36.95|36.75|36.88|36.68|104
1724704200000|2024-08-26 20:30:00|36.93|36.73|36.97|36.77|36.98|36.78|36.89|36.69|143
1724704500000|2024-08-26 20:35:00|36.96|36.76|37.02|36.82|37.03|36.83|36.96|36.76|68
1724704800000|2024-08-26 20:40:00|37.01|36.81|37.07|36.87|37.07|36.87|37|36.8|103
1724705100000|2024-08-26 20:45:00|37.06|36.86|37.05|36.85|37.07|36.87|37|36.8|36
1724705400000|2024-08-26 20:50:00|37.04|36.84|37.03|36.83|37.09|36.89|37.01|36.81|48
1724705700000|2024-08-26 20:55:00|37.02|36.82|37.01|36.81|37.05|36.85|37|36.8|33
1724706000000|2024-08-26 21:00:00|37|36.8|36.99|36.79|37.03|36.83|36.98|36.78|84
1724706300000|2024-08-26 21:05:00|36.98|36.78|36.98|36.78|37|36.8|36.96|36.76|59
1724706600000|2024-08-26 21:10:00|36.99|36.79|37.54|36.14|37.59|36.79|36.98|36.12|31
1724706900000|2024-08-26 21:15:00|37.53|36.13|37.39|35.99|37.53|36.13|37.37|35.97|143
1724707200000|2024-08-26 21:20:00|37.4|36|37.37|35.97|37.42|36.02|37.33|35.93|64
1724707500000|2024-08-26 21:25:00|37.36|35.96|37.41|36.01|37.41|36.01|37.34|35.94|16
1724707800000|2024-08-26 21:30:00|37.4|36|37.5|36.1|37.5|36.1|37.39|35.99|33
1724708100000|2024-08-26 21:35:00|37.49|36.09|37.46|36.06|37.5|36.1|37.46|36.06|159
1724708400000|2024-08-26 21:40:00|37.47|36.07|37.39|35.99|37.47|36.07|37.38|35.98|44
1724708700000|2024-08-26 21:45:00|37.38|35.98|37.4|36|37.4|36|37.37|35.97|47
1724709000000|2024-08-26 21:50:00|37.39|35.99|37.47|36.07|37.47|36.07|37.39|35.99|19
1724709300000|2024-08-26 21:55:00|37.49|36.09|36.85|36.65|37.5|36.69|36.85|36.09|12
1724709600000|2024-08-26 22:00:00|36.84|36.64|36.93|36.73|36.95|36.75|36.8|36.6|22
1724709900000|2024-08-26 22:05:00|36.94|36.74|36.84|36.64|36.97|36.77|36.83|36.63|16
1724710200000|2024-08-26 22:10:00|36.85|36.65|36.9|36.7|36.9|36.7|36.85|36.65|14
1724710500000|2024-08-26 22:15:00|36.91|36.71|36.86|36.66|36.95|36.75|36.86|36.66|66
1724710800000|2024-08-26 22:20:00|36.85|36.65|36.88|36.68|36.92|36.72|36.84|36.64|58
1724711100000|2024-08-26 22:25:00|36.87|36.67|36.88|36.68|36.92|36.72|36.87|36.67|20
1724711400000|2024-08-26 22:30:00|36.89|36.69|36.95|36.75|36.95|36.75|36.88|36.68|33
1724711700000|2024-08-26 22:35:00|36.94|36.74|36.89|36.69|36.94|36.74|36.89|36.69|39
1724712000000|2024-08-26 22:40:00|36.88|36.68|36.9|36.7|36.93|36.73|36.88|36.68|25
1724712300000|2024-08-26 22:45:00|36.91|36.71|36.95|36.75|36.99|36.79|36.91|36.71|71
1724712600000|2024-08-26 22:50:00|36.96|36.76|36.98|36.78|36.98|36.78|36.9|36.7|20
1724712900000|2024-08-26 22:55:00|36.99|36.79|36.96|36.76|37.02|36.82|36.95|36.75|59
1724713200000|2024-08-26 23:00:00|36.95|36.75|36.97|36.77|37.05|36.85|36.94|36.74|122
1724713500000|2024-08-26 23:05:00|36.96|36.76|36.94|36.74|36.96|36.76|36.92|36.72|11
1724713800000|2024-08-26 23:10:00|36.95|36.75|36.98|36.78|36.99|36.79|36.95|36.75|42
1724714100000|2024-08-26 23:15:00|36.99|36.79|37.06|36.86|37.07|36.87|36.99|36.79|36
1724714400000|2024-08-26 23:20:00|37.05|36.85|37.06|36.86|37.1|36.9|37.04|36.84|52
1724714700000|2024-08-26 23:25:00|37.05|36.85|37.03|36.83|37.06|36.86|37.03|36.83|45
1724715000000|2024-08-26 23:30:00|37.04|36.84|37.03|36.83|37.04|36.84|36.99|36.79|67
1724715300000|2024-08-26 23:35:00|37.02|36.82|36.93|36.73|37.02|36.82|36.91|36.71|23
1724715600000|2024-08-26 23:40:00|36.92|36.72|36.82|36.62|36.92|36.72|36.81|36.61|15
1724715900000|2024-08-26 23:45:00|36.83|36.63|36.76|36.56|36.83|36.63|36.76|36.56|6
1724716200000|2024-08-26 23:50:00|36.77|36.57|36.74|36.54|36.8|36.6|36.74|36.54|32
1724716500000|2024-08-26 23:55:00|36.75|36.55|36.72|36.52|36.78|36.58|36.72|36.52|20
1724716800000|2024-08-27 00:00:00|36.73|36.53|36.78|36.58|36.84|36.64|36.71|36.51|73
1724717100000|2024-08-27 00:05:00|36.79|36.59|36.87|36.67|36.87|36.67|36.78|36.58|71
1724717400000|2024-08-27 00:10:00|36.86|36.66|36.87|36.67|36.91|36.71|36.82|36.62|50
1724717700000|2024-08-27 00:15:00|36.88|36.68|36.88|36.68|36.9|36.7|36.79|36.59|47
1724718000000|2024-08-27 00:20:00|36.9|36.7|36.86|36.66|36.93|36.73|36.85|36.65|50
1724718300000|2024-08-27 00:25:00|36.87|36.67|36.88|36.68|36.92|36.72|36.85|36.65|16
1724718600000|2024-08-27 00:30:00|36.87|36.67|36.89|36.69|36.93|36.73|36.84|36.64|59
1724718900000|2024-08-27 00:35:00|36.88|36.68|37.02|36.82|37.03|36.83|36.87|36.67|86
1724719200000|2024-08-27 00:40:00|37.01|36.81|37.02|36.82|37.03|36.83|36.97|36.77|28
1724719500000|2024-08-27 00:45:00|37.01|36.81|36.97|36.77|37.04|36.84|36.94|36.74|16
1724719800000|2024-08-27 00:50:00|36.96|36.76|36.87|36.67|36.96|36.76|36.82|36.62|52
1724720100000|2024-08-27 00:55:00|36.86|36.66|36.79|36.59|36.86|36.66|36.74|36.54|64
1724720400000|2024-08-27 01:00:00|36.78|36.58|36.94|36.74|36.95|36.75|36.76|36.56|179
1724720700000|2024-08-27 01:05:00|36.95|36.75|36.91|36.71|36.99|36.79|36.88|36.68|69
1724721000000|2024-08-27 01:10:00|36.9|36.7|36.86|36.66|36.91|36.71|36.83|36.63|97
1724721300000|2024-08-27 01:15:00|36.87|36.67|36.98|36.78|36.99|36.79|36.87|36.67|188
1724721600000|2024-08-27 01:20:00|36.99|36.79|37.07|36.87|37.07|36.87|36.96|36.76|127
1724721900000|2024-08-27 01:25:00|37.08|36.88|37.12|36.92|37.12|36.92|37.07|36.87|145
1724722200000|2024-08-27 01:30:00|37.11|36.91|37.19|36.99|37.19|36.99|37.1|36.9|72
1724722500000|2024-08-27 01:35:00|37.18|36.98|37.18|36.98|37.21|37.01|37.17|36.97|96
1724722800000|2024-08-27 01:40:00|37.17|36.97|37.11|36.91|37.17|36.97|37.1|36.9|51
1724723100000|2024-08-27 01:45:00|37.1|36.9|37.1|36.9|37.11|36.91|37.06|36.86|69
1724723400000|2024-08-27 01:50:00|37.11|36.91|37.12|36.92|37.12|36.92|37.09|36.89|20
1724723700000|2024-08-27 01:55:00|37.13|36.93|37.03|36.83|37.13|36.93|37.03|36.83|16
1724724000000|2024-08-27 02:00:00|37.02|36.82|36.85|36.65|37.02|36.82|36.79|36.59|96
1724724300000|2024-08-27 02:05:00|36.84|36.64|36.9|36.7|36.9|36.7|36.79|36.59|34
1724724600000|2024-08-27 02:10:00|36.91|36.71|36.96|36.76|36.97|36.77|36.91|36.71|24
1724724900000|2024-08-27 02:15:00|36.97|36.77|36.96|36.76|36.98|36.78|36.91|36.71|35
1724725200000|2024-08-27 02:20:00|36.95|36.75|36.93|36.73|36.95|36.75|36.91|36.71|29
1724725500000|2024-08-27 02:25:00|36.92|36.72|36.92|36.72|36.95|36.75|36.89|36.69|51
1724725800000|2024-08-27 02:30:00|36.91|36.71|36.92|36.72|36.95|36.75|36.88|36.68|31
1724726100000|2024-08-27 02:35:00|36.91|36.71|36.9|36.7|36.93|36.73|36.89|36.69|26
1724726400000|2024-08-27 02:40:00|36.89|36.69|36.79|36.59|36.9|36.7|36.79|36.59|32
1724726700000|2024-08-27 02:45:00|36.78|36.58|36.75|36.55|36.8|36.6|36.74|36.54|38
1724727000000|2024-08-27 02:50:00|36.76|36.56|36.82|36.62|36.82|36.62|36.76|36.56|41
1724727300000|2024-08-27 02:55:00|36.83|36.63|36.83|36.63|36.86|36.66|36.81|36.61|13
1724727600000|2024-08-27 03:00:00|36.82|36.62|36.79|36.59|36.83|36.63|36.77|36.57|47
1724727900000|2024-08-27 03:05:00|36.8|36.6|36.77|36.57|36.83|36.63|36.77|36.57|71
1724728200000|2024-08-27 03:10:00|36.76|36.56|36.77|36.57|36.78|36.58|36.76|36.56|62
1724728500000|2024-08-27 03:15:00|36.78|36.58|36.78|36.58|36.81|36.61|36.74|36.54|61
1724728800000|2024-08-27 03:20:00|36.77|36.57|36.77|36.57|36.79|36.59|36.74|36.54|14
1724729100000|2024-08-27 03:25:00|36.78|36.58|36.81|36.61|36.81|36.61|36.78|36.58|9
1724729400000|2024-08-27 03:30:00|36.82|36.62|36.83|36.63|36.84|36.64|36.8|36.6|17
1724729700000|2024-08-27 03:35:00|36.84|36.64|36.87|36.67|36.9|36.7|36.84|36.64|97
1724730000000|2024-08-27 03:40:00|36.88|36.68|36.88|36.68|36.9|36.7|36.88|36.68|35
1724730300000|2024-08-27 03:45:00|36.89|36.69|36.86|36.66|36.92|36.72|36.85|36.65|20
1724730600000|2024-08-27 03:50:00|36.85|36.65|36.83|36.63|36.85|36.65|36.83|36.63|11
1724730900000|2024-08-27 03:55:00|36.84|36.64|36.9|36.7|36.9|36.7|36.84|36.64|15
1724731200000|2024-08-27 04:00:00|36.91|36.71|36.9|36.7|36.94|36.74|36.87|36.67|20
1724731500000|2024-08-27 04:05:00|36.89|36.69|36.93|36.73|36.94|36.74|36.89|36.69|23
1724731800000|2024-08-27 04:10:00|36.94|36.74|36.91|36.71|36.96|36.76|36.91|36.71|24
1724732100000|2024-08-27 04:15:00|36.9|36.7|36.85|36.65|36.91|36.71|36.85|36.65|17
1724732400000|2024-08-27 04:20:00|36.84|36.64|36.85|36.65|36.86|36.66|36.83|36.63|12
1724732700000|2024-08-27 04:25:00|36.86|36.66|36.85|36.65|36.87|36.67|36.85|36.65|24
1724733000000|2024-08-27 04:30:00|36.84|36.64|36.87|36.67|36.88|36.68|36.8|36.6|21
1724733300000|2024-08-27 04:35:00|36.88|36.68|36.89|36.69|36.93|36.73|36.88|36.68|91
1724733600000|2024-08-27 04:40:00|36.9|36.7|36.94|36.74|36.95|36.75|36.9|36.7|39
1724733900000|2024-08-27 04:45:00|36.95|36.75|36.97|36.77|36.99|36.79|36.95|36.75|24
1724734200000|2024-08-27 04:50:00|36.98|36.78|36.99|36.79|37.01|36.81|36.97|36.77|25
1724734500000|2024-08-27 04:55:00|36.98|36.78|36.97|36.77|36.98|36.78|36.96|36.76|12
1724734800000|2024-08-27 05:00:00|36.96|36.76|37.03|36.83|37.03|36.83|36.96|36.76|15
1724735100000|2024-08-27 05:05:00|37.02|36.82|37.08|36.88|37.08|36.88|37.02|36.82|13
1724735400000|2024-08-27 05:10:00|37.1|36.9|37.12|36.92|37.13|36.93|37.1|36.9|36
1724735700000|2024-08-27 05:15:00|37.11|36.91|37.15|36.95|37.16|36.96|37.1|36.9|50
1724736000000|2024-08-27 05:20:00|37.16|36.96|37.19|36.99|37.22|37.02|37.16|36.96|31
1724736300000|2024-08-27 05:25:00|37.2|37|37.17|36.97|37.23|37.03|37.16|36.96|18
1724736600000|2024-08-27 05:30:00|37.16|36.96|37.17|36.97|37.19|36.99|37.16|36.96|26
1724736900000|2024-08-27 05:35:00|37.18|36.98|37.25|37.05|37.26|37.06|37.17|36.97|58
1724737200000|2024-08-27 05:40:00|37.23|37.03|37.33|37.13|37.34|37.14|37.23|37.03|80
1724737500000|2024-08-27 05:45:00|37.32|37.12|37.3|37.1|37.32|37.12|37.27|37.07|27
1724737800000|2024-08-27 05:50:00|37.32|37.12|37.36|37.16|37.39|37.19|37.32|37.12|50
1724738100000|2024-08-27 05:55:00|37.35|37.15|37.33|37.13|37.36|37.16|37.25|37.05|24
1724738400000|2024-08-27 06:00:00|37.34|37.14|37.23|37.03|37.34|37.14|37.21|37.01|49
1724738700000|2024-08-27 06:05:00|37.22|37.02|37.25|37.05|37.28|37.08|37.2|37|38
1724739000000|2024-08-27 06:10:00|37.24|37.04|37.32|37.12|37.34|37.14|37.24|37.04|41
1724739300000|2024-08-27 06:15:00|37.31|37.11|37.28|37.08|37.32|37.12|37.24|37.04|47
1724739600000|2024-08-27 06:20:00|37.29|37.09|37.2|37|37.29|37.09|37.2|37|41
1724739900000|2024-08-27 06:25:00|37.19|36.99|37.09|36.89|37.19|36.99|37.09|36.89|25
1724740200000|2024-08-27 06:30:00|37.08|36.88|37.08|36.88|37.14|36.94|37.07|36.87|42
1724740500000|2024-08-27 06:35:00|37.07|36.87|37.05|36.85|37.08|36.88|37.01|36.81|58
1724740800000|2024-08-27 06:40:00|37.06|36.86|36.97|36.77|37.06|36.86|36.95|36.75|37
1724741100000|2024-08-27 06:45:00|36.98|36.78|36.99|36.79|37.01|36.81|36.92|36.72|41
1724741400000|2024-08-27 06:50:00|36.98|36.78|36.92|36.72|37.03|36.83|36.91|36.71|32
1724741700000|2024-08-27 06:55:00|36.91|36.71|36.93|36.73|36.93|36.73|36.88|36.68|19
1724742000000|2024-08-27 07:00:00|36.92|36.72|36.97|36.77|36.98|36.78|36.91|36.71|50
1724742300000|2024-08-27 07:05:00|36.96|36.76|37|36.8|37.01|36.81|36.96|36.76|27
1724742600000|2024-08-27 07:10:00|36.99|36.79|37.06|36.86|37.06|36.86|36.99|36.79|29
1724742900000|2024-08-27 07:15:00|37.05|36.85|36.99|36.79|37.06|36.86|36.96|36.76|34
1724743200000|2024-08-27 07:20:00|36.98|36.78|37|36.8|37|36.8|36.96|36.76|15
1724743500000|2024-08-27 07:25:00|36.99|36.79|37.02|36.82|37.07|36.87|36.98|36.78|42
1724743800000|2024-08-27 07:30:00|37.01|36.81|37.05|36.85|37.08|36.88|36.97|36.77|115
1724744100000|2024-08-27 07:35:00|37.06|36.86|37.01|36.81|37.07|36.87|37.01|36.81|80
1724744400000|2024-08-27 07:40:00|36.97|36.77|36.81|36.61|36.97|36.77|36.8|36.6|27
1724744700000|2024-08-27 07:45:00|36.82|36.62|36.9|36.7|36.91|36.71|36.82|36.62|28
1724745000000|2024-08-27 07:50:00|36.91|36.71|36.91|36.71|36.92|36.72|36.88|36.68|17
1724745300000|2024-08-27 07:55:00|36.92|36.72|36.95|36.75|36.95|36.75|36.91|36.71|39
1724745600000|2024-08-27 08:00:00|36.94|36.74|37.02|36.82|37.02|36.82|36.94|36.74|11
1724745900000|2024-08-27 08:05:00|37.01|36.81|36.86|36.66|37.01|36.81|36.86|36.66|25
1724746200000|2024-08-27 08:10:00|36.87|36.67|36.79|36.59|36.87|36.67|36.78|36.58|24
1724746500000|2024-08-27 08:15:00|36.78|36.58|36.63|36.43|36.79|36.59|36.6|36.4|40
1724746800000|2024-08-27 08:20:00|36.64|36.44|36.63|36.43|36.7|36.5|36.63|36.43|32
1724747100000|2024-08-27 08:25:00|36.62|36.42|36.64|36.44|36.66|36.46|36.62|36.42|21
1724747400000|2024-08-27 08:30:00|36.65|36.45|36.58|36.38|36.67|36.47|36.55|36.35|58
1724747700000|2024-08-27 08:35:00|36.59|36.39|36.6|36.4|36.62|36.42|36.55|36.35|37
1724748000000|2024-08-27 08:40:00|36.61|36.41|36.55|36.35|36.62|36.42|36.55|36.35|20
1724748300000|2024-08-27 08:45:00|36.56|36.36|36.65|36.45|36.67|36.47|36.56|36.36|46
1724748600000|2024-08-27 08:50:00|36.64|36.44|36.65|36.45|36.65|36.45|36.6|36.4|25
1724748900000|2024-08-27 08:55:00|36.66|36.46|36.67|36.47|36.71|36.51|36.66|36.46|17
1724749200000|2024-08-27 09:00:00|36.69|36.49|36.63|36.43|36.7|36.5|36.58|36.38|38
1724749500000|2024-08-27 09:05:00|36.64|36.44|36.62|36.42|36.67|36.47|36.61|36.41|28
1724749800000|2024-08-27 09:10:00|36.61|36.41|36.69|36.49|36.7|36.5|36.59|36.39|34
1724750100000|2024-08-27 09:15:00|36.7|36.5|36.77|36.57|36.78|36.58|36.68|36.48|86
1724750400000|2024-08-27 09:20:00|36.78|36.58|36.74|36.54|36.8|36.6|36.73|36.53|23
1724750700000|2024-08-27 09:25:00|36.73|36.53|36.73|36.53|36.77|36.57|36.73|36.53|12
1724751000000|2024-08-27 09:30:00|36.72|36.52|36.75|36.55|36.8|36.6|36.69|36.49|49
1724751300000|2024-08-27 09:35:00|36.77|36.57|36.65|36.45|36.78|36.58|36.63|36.43|35
1724751600000|2024-08-27 09:40:00|36.64|36.44|36.46|36.26|36.64|36.44|36.44|36.24|48
1724751900000|2024-08-27 09:45:00|36.47|36.27|36.39|36.19|36.54|36.34|36.37|36.17|73
1724752200000|2024-08-27 09:50:00|36.4|36.2|36.44|36.24|36.47|36.27|36.39|36.19|40
1724752500000|2024-08-27 09:55:00|36.45|36.25|36.51|36.31|36.51|36.31|36.45|36.25|21
1724752800000|2024-08-27 10:00:00|36.5|36.3|36.42|36.22|36.5|36.3|36.41|36.21|39
1724753100000|2024-08-27 10:05:00|36.43|36.23|36.35|36.15|36.44|36.24|36.3|36.1|81
1724753400000|2024-08-27 10:10:00|36.36|36.16|36.38|36.18|36.39|36.19|36.34|36.14|45
1724753700000|2024-08-27 10:15:00|36.37|36.17|36.27|36.07|36.38|36.18|36.22|36.02|87
1724754000000|2024-08-27 10:20:00|36.26|36.06|36.23|36.03|36.27|36.07|36.21|36.01|49
1724754300000|2024-08-27 10:25:00|36.24|36.04|36.35|36.15|36.35|36.15|36.24|36.04|45
1724754600000|2024-08-27 10:30:00|36.34|36.14|36.28|36.08|36.39|36.19|36.26|36.06|63
1724754900000|2024-08-27 10:35:00|36.27|36.07|36.24|36.04|36.31|36.11|36.15|35.95|45
1724755200000|2024-08-27 10:40:00|36.23|36.03|36.21|36.01|36.27|36.07|36.19|35.99|34
1724755500000|2024-08-27 10:45:00|36.2|36|36.23|36.03|36.24|36.04|36.15|35.95|37
1724755800000|2024-08-27 10:50:00|36.22|36.02|36.19|35.99|36.24|36.04|36.18|35.98|26
1724756100000|2024-08-27 10:55:00|36.18|35.98|36.21|36.01|36.22|36.02|36.16|35.96|44
1724756400000|2024-08-27 11:00:00|36.19|35.99|36.26|36.06|36.26|36.06|36.14|35.94|48
1724756700000|2024-08-27 11:05:00|36.27|36.07|36.36|36.16|36.4|36.2|36.26|36.06|96
1724757000000|2024-08-27 11:10:00|36.37|36.17|36.43|36.23|36.44|36.24|36.36|36.16|50
1724757300000|2024-08-27 11:15:00|36.44|36.24|36.42|36.22|36.5|36.3|36.42|36.22|77
1724757600000|2024-08-27 11:20:00|36.41|36.21|36.46|36.26|36.46|36.26|36.41|36.21|24
1724757900000|2024-08-27 11:25:00|36.47|36.27|36.47|36.27|36.53|36.33|36.47|36.27|37
1724758200000|2024-08-27 11:30:00|36.49|36.29|36.44|36.24|36.49|36.29|36.44|36.24|14
1724758500000|2024-08-27 11:35:00|36.43|36.23|36.47|36.27|36.47|36.27|36.42|36.22|27
1724758800000|2024-08-27 11:40:00|36.48|36.28|36.49|36.29|36.53|36.33|36.47|36.27|21
1724759100000|2024-08-27 11:45:00|36.48|36.28|36.46|36.26|36.49|36.29|36.43|36.23|30
1724759400000|2024-08-27 11:50:00|36.45|36.25|36.44|36.24|36.45|36.25|36.41|36.21|11
1724759700000|2024-08-27 11:55:00|36.45|36.25|36.44|36.24|36.47|36.27|36.41|36.21|18
1724760000000|2024-08-27 12:00:00|36.45|36.25|36.34|36.14|36.45|36.25|36.34|36.14|28
1724760300000|2024-08-27 12:05:00|36.35|36.15|36.39|36.19|36.4|36.2|36.31|36.11|58
1724760600000|2024-08-27 12:10:00|36.41|36.21|36.49|36.29|36.52|36.32|36.41|36.21|48
1724760900000|2024-08-27 12:15:00|36.48|36.28|36.46|36.26|36.55|36.35|36.45|36.25|38
1724761200000|2024-08-27 12:20:00|36.45|36.25|36.45|36.25|36.48|36.28|36.41|36.21|46
1724761500000|2024-08-27 12:25:00|36.44|36.24|36.46|36.26|36.49|36.29|36.44|36.24|54
1724761800000|2024-08-27 12:30:00|36.45|36.25|36.49|36.29|36.51|36.31|36.41|36.21|42
1724762100000|2024-08-27 12:35:00|36.5|36.3|36.52|36.32|36.55|36.35|36.47|36.27|31
1724762400000|2024-08-27 12:40:00|36.51|36.31|36.4|36.2|36.52|36.32|36.33|36.13|53
1724762700000|2024-08-27 12:45:00|36.41|36.21|36.47|36.27|36.47|36.27|36.39|36.19|31
1724763000000|2024-08-27 12:50:00|36.46|36.26|36.54|36.34|36.55|36.35|36.41|36.21|84
1724763300000|2024-08-27 12:55:00|36.55|36.35|36.59|36.39|36.62|36.42|36.54|36.34|64
1724763600000|2024-08-27 13:00:00|36.6|36.4|36.48|36.28|36.64|36.44|36.45|36.25|69
1724763900000|2024-08-27 13:05:00|36.47|36.27|36.56|36.36|36.57|36.37|36.45|36.25|51
1724764200000|2024-08-27 13:10:00|36.55|36.35|36.6|36.4|36.65|36.45|36.53|36.33|40
1724764500000|2024-08-27 13:15:00|36.61|36.41|36.52|36.32|36.67|36.47|36.52|36.32|40
1724764800000|2024-08-27 13:20:00|36.49|36.29|36.6|36.4|36.62|36.42|36.45|36.25|83
1724765100000|2024-08-27 13:25:00|36.61|36.41|36.6|36.4|36.63|36.43|36.56|36.36|24
1724765400000|2024-08-27 13:30:00|36.59|36.39|36.54|36.34|36.6|36.4|36.51|36.31|38
1724765700000|2024-08-27 13:35:00|36.56|36.36|36.48|36.28|36.59|36.39|36.47|36.27|93
1724766000000|2024-08-27 13:40:00|36.49|36.29|36.5|36.3|36.55|36.35|36.45|36.25|84
1724766300000|2024-08-27 13:45:00|36.49|36.29|36.55|36.35|36.59|36.39|36.48|36.28|73
1724766600000|2024-08-27 13:50:00|36.56|36.36|36.63|36.43|36.66|36.46|36.56|36.36|64
1724766900000|2024-08-27 13:55:00|36.64|36.44|36.52|36.32|36.66|36.46|36.52|36.32|53
1724767200000|2024-08-27 14:00:00|36.53|36.33|36.5|36.3|36.57|36.37|36.45|36.25|53
1724767500000|2024-08-27 14:05:00|36.51|36.31|36.48|36.28|36.54|36.34|36.42|36.22|96
1724767800000|2024-08-27 14:10:00|36.47|36.27|36.35|36.15|36.48|36.28|36.23|36.03|96
1724768100000|2024-08-27 14:15:00|36.34|36.14|36.47|36.27|36.52|36.32|36.34|36.14|180
1724768400000|2024-08-27 14:20:00|36.46|36.26|36.52|36.32|36.57|36.37|36.42|36.22|100
1724768700000|2024-08-27 14:25:00|36.53|36.33|36.57|36.37|36.58|36.38|36.51|36.31|43
1724769000000|2024-08-27 14:30:00|36.56|36.36|36.74|36.54|36.79|36.59|36.54|36.34|169
1724769300000|2024-08-27 14:35:00|36.73|36.53|36.77|36.57|36.78|36.58|36.64|36.44|116
1724769600000|2024-08-27 14:40:00|36.78|36.58|36.72|36.52|36.79|36.59|36.72|36.52|117
1724769900000|2024-08-27 14:45:00|36.71|36.51|36.64|36.44|36.72|36.52|36.59|36.39|70
1724770200000|2024-08-27 14:50:00|36.63|36.43|36.58|36.38|36.63|36.43|36.57|36.37|66
1724770500000|2024-08-27 14:55:00|36.59|36.39|36.55|36.35|36.61|36.41|36.54|36.34|46
1724770800000|2024-08-27 15:00:00|36.54|36.34|36.41|36.21|36.54|36.34|36.4|36.2|154
1724771100000|2024-08-27 15:05:00|36.42|36.22|36.53|36.33|36.53|36.33|36.37|36.17|156
1724771400000|2024-08-27 15:10:00|36.54|36.34|36.53|36.33|36.56|36.36|36.48|36.28|47
1724771700000|2024-08-27 15:15:00|36.54|36.34|36.46|36.26|36.54|36.34|36.39|36.19|52
1724772000000|2024-08-27 15:20:00|36.47|36.27|36.41|36.21|36.47|36.27|36.38|36.18|119
1724772300000|2024-08-27 15:25:00|36.4|36.2|36.47|36.27|36.49|36.29|36.39|36.19|113
1724772600000|2024-08-27 15:30:00|36.46|36.26|36.37|36.17|36.49|36.29|36.32|36.12|51
1724772900000|2024-08-27 15:35:00|36.36|36.16|36.5|36.3|36.52|36.32|36.34|36.14|131
1724773200000|2024-08-27 15:40:00|36.49|36.29|36.51|36.31|36.52|36.32|36.46|36.26|106
1724773500000|2024-08-27 15:45:00|36.5|36.3|36.42|36.22|36.51|36.31|36.41|36.21|59
1724773800000|2024-08-27 15:50:00|36.41|36.21|36.39|36.19|36.41|36.21|36.35|36.15|100
1724774100000|2024-08-27 15:55:00|36.38|36.18|36.36|36.16|36.4|36.2|36.34|36.14|29
1724774400000|2024-08-27 16:00:00|36.35|36.15|36.25|36.05|36.35|36.15|36.23|36.03|77
1724774700000|2024-08-27 16:05:00|36.24|36.04|36.31|36.11|36.34|36.14|36.23|36.03|40
1724775000000|2024-08-27 16:10:00|36.32|36.12|36.48|36.28|36.48|36.28|36.27|36.07|218
1724775300000|2024-08-27 16:15:00|36.47|36.27|36.71|36.51|36.72|36.52|36.47|36.27|160
1724775600000|2024-08-27 16:20:00|36.75|36.55|36.66|36.46|36.75|36.55|36.61|36.41|43
1724775900000|2024-08-27 16:25:00|36.67|36.47|36.63|36.43|36.67|36.47|36.56|36.36|47
1724776200000|2024-08-27 16:30:00|36.62|36.42|36.64|36.44|36.66|36.46|36.6|36.4|41
1724776500000|2024-08-27 16:35:00|36.63|36.43|36.51|36.31|36.63|36.43|36.47|36.27|56
1724776800000|2024-08-27 16:40:00|36.52|36.32|36.44|36.24|36.52|36.32|36.4|36.2|46
1724777100000|2024-08-27 16:45:00|36.43|36.23|36.47|36.27|36.52|36.32|36.43|36.23|59
1724777400000|2024-08-27 16:50:00|36.48|36.28|36.41|36.21|36.55|36.35|36.4|36.2|42
1724777700000|2024-08-27 16:55:00|36.4|36.2|36.36|36.16|36.44|36.24|36.36|36.16|25
1724778000000|2024-08-27 17:00:00|36.37|36.17|36.35|36.15|36.39|36.19|36.28|36.08|58
1724778300000|2024-08-27 17:05:00|36.37|36.17|36.42|36.22|36.42|36.22|36.36|36.16|58
1724778600000|2024-08-27 17:10:00|36.41|36.21|36.49|36.29|36.51|36.31|36.41|36.21|87
1724778900000|2024-08-27 17:15:00|36.48|36.28|36.46|36.26|36.54|36.34|36.46|36.26|30
1724779200000|2024-08-27 17:20:00|36.45|36.25|36.51|36.31|36.56|36.36|36.44|36.24|41
1724779500000|2024-08-27 17:25:00|36.52|36.32|36.58|36.38|36.6|36.4|36.52|36.32|29
1724779800000|2024-08-27 17:30:00|36.59|36.39|36.58|36.38|36.59|36.39|36.53|36.33|23
1724780100000|2024-08-27 17:35:00|36.57|36.37|36.49|36.29|36.57|36.37|36.48|36.28|16
1724780400000|2024-08-27 17:40:00|36.48|36.28|36.45|36.25|36.49|36.29|36.45|36.25|26
1724780700000|2024-08-27 17:45:00|36.46|36.26|36.45|36.25|36.48|36.28|36.45|36.25|11
1724781000000|2024-08-27 17:50:00|36.46|36.26|36.53|36.33|36.56|36.36|36.46|36.26|21
1724781300000|2024-08-27 17:55:00|36.52|36.32|36.61|36.41|36.61|36.41|36.52|36.32|69
1724781600000|2024-08-27 18:00:00|36.6|36.4|36.55|36.35|36.63|36.43|36.55|36.35|45
1724781900000|2024-08-27 18:05:00|36.56|36.36|36.55|36.35|36.63|36.43|36.55|36.35|31
1724782200000|2024-08-27 18:10:00|36.56|36.36|36.61|36.41|36.62|36.42|36.56|36.36|11
1724782500000|2024-08-27 18:15:00|36.62|36.42|36.75|36.55|36.75|36.55|36.62|36.42|43
1724782800000|2024-08-27 18:20:00|36.76|36.56|36.77|36.57|36.86|36.66|36.74|36.54|113
1724783100000|2024-08-27 18:25:00|36.76|36.56|36.72|36.52|36.78|36.58|36.71|36.51|37
1724783400000|2024-08-27 18:30:00|36.73|36.53|36.85|36.65|36.85|36.65|36.72|36.52|75
1724783700000|2024-08-27 18:35:00|36.86|36.66|36.82|36.62|36.87|36.67|36.8|36.6|47
1724784000000|2024-08-27 18:40:00|36.83|36.63|36.86|36.66|36.87|36.67|36.82|36.62|67
1724784300000|2024-08-27 18:45:00|36.85|36.65|36.85|36.65|36.86|36.66|36.82|36.62|11
1724784600000|2024-08-27 18:50:00|36.84|36.64|36.85|36.65|36.9|36.7|36.84|36.64|21
1724784900000|2024-08-27 18:55:00|36.86|36.66|36.88|36.68|36.88|36.68|36.85|36.65|32
1724785200000|2024-08-27 19:00:00|36.9|36.7|36.8|36.6|36.9|36.7|36.8|36.6|32
1724785500000|2024-08-27 19:05:00|36.79|36.59|36.81|36.61|36.82|36.62|36.75|36.55|18
1724785800000|2024-08-27 19:10:00|36.82|36.62|36.83|36.63|36.86|36.66|36.82|36.62|31
1724786100000|2024-08-27 19:15:00|36.82|36.62|36.74|36.54|36.82|36.62|36.73|36.53|63
1724786400000|2024-08-27 19:20:00|36.73|36.53|36.67|36.47|36.74|36.54|36.66|36.46|74
1724786700000|2024-08-27 19:25:00|36.66|36.46|36.72|36.52|36.73|36.53|36.64|36.44|58
1724787000000|2024-08-27 19:30:00|36.71|36.51|36.64|36.44|36.72|36.52|36.63|36.43|36
1724787300000|2024-08-27 19:35:00|36.63|36.43|36.61|36.41|36.64|36.44|36.6|36.4|9
1724787600000|2024-08-27 19:40:00|36.62|36.42|36.64|36.44|36.65|36.45|36.6|36.4|14
1724787900000|2024-08-27 19:45:00|36.66|36.46|36.65|36.45|36.68|36.48|36.64|36.44|90
1724788200000|2024-08-27 19:50:00|36.64|36.44|36.54|36.34|36.65|36.45|36.54|36.34|25
1724788500000|2024-08-27 19:55:00|36.55|36.35|36.54|36.34|36.55|36.35|36.48|36.28|25
1724788800000|2024-08-27 20:00:00|36.53|36.33|36.54|36.34|36.54|36.34|36.48|36.28|38
1724789100000|2024-08-27 20:05:00|36.53|36.33|36.51|36.31|36.53|36.33|36.47|36.27|21
1724789400000|2024-08-27 20:10:00|36.5|36.3|36.49|36.29|36.53|36.33|36.49|36.29|20
1724789700000|2024-08-27 20:15:00|36.48|36.28|36.6|36.4|36.61|36.41|36.43|36.23|67
1724790000000|2024-08-27 20:20:00|36.59|36.39|36.73|36.53|36.74|36.54|36.59|36.39|45
1724790300000|2024-08-27 20:25:00|36.72|36.52|36.75|36.55|36.75|36.55|36.63|36.43|24
1724790600000|2024-08-27 20:30:00|36.74|36.54|36.7|36.5|36.74|36.54|36.7|36.5|91
1724790900000|2024-08-27 20:35:00|36.71|36.51|36.67|36.47|36.73|36.53|36.66|36.46|27
1724791200000|2024-08-27 20:40:00|36.66|36.46|36.81|36.61|36.84|36.64|36.66|36.46|44
1724791500000|2024-08-27 20:45:00|36.8|36.6|36.78|36.58|36.81|36.61|36.75|36.55|39
1724791800000|2024-08-27 20:50:00|36.79|36.59|36.7|36.5|36.79|36.59|36.65|36.45|67
1724792100000|2024-08-27 20:55:00|36.69|36.49|36.7|36.5|36.8|36.6|36.67|36.47|45
1724792400000|2024-08-27 21:00:00|36.69|36.49|36.83|36.63|36.85|36.65|36.69|36.49|67
1724792700000|2024-08-27 21:05:00|36.82|36.62|36.59|36.39|36.83|36.63|36.56|36.36|100
1724793000000|2024-08-27 21:10:00|36.6|36.4|36.31|36.11|36.61|36.41|36.2|36|137
1724793300000|2024-08-27 21:15:00|36.32|36.12|36.32|36.12|36.43|36.23|36.21|36.01|262
1724793600000|2024-08-27 21:20:00|36.31|36.11|36.38|36.18|36.43|36.23|36.24|36.04|105
1724793900000|2024-08-27 21:25:00|36.39|36.19|36.28|36.08|36.39|36.19|36.24|36.04|105
1724794200000|2024-08-27 21:30:00|36.27|36.07|36.17|35.97|36.28|36.08|36.15|35.95|82
1724794500000|2024-08-27 21:35:00|36.16|35.96|35.82|35.62|36.17|35.97|35.66|35.46|169
1724794800000|2024-08-27 21:40:00|35.81|35.61|35.89|35.69|35.95|35.75|35.81|35.61|61
1724795100000|2024-08-27 21:45:00|35.9|35.7|35.22|35.02|35.9|35.7|35.13|34.93|248
1724795400000|2024-08-27 21:50:00|35.23|35.03|35.43|35.23|35.6|35.4|35.23|35.03|176
1724795700000|2024-08-27 21:55:00|35.42|35.22|35.59|35.39|35.59|35.39|35.41|35.21|130
1724796000000|2024-08-27 22:00:00|35.58|35.38|35.57|35.37|35.58|35.38|35.43|35.23|126
1724796300000|2024-08-27 22:05:00|35.56|35.36|35.21|35.01|35.56|35.36|35.16|34.96|184
1724796600000|2024-08-27 22:10:00|35.22|35.02|34.51|34.31|35.37|35.17|34.42|34.22|449
1724796900000|2024-08-27 22:15:00|34.54|34.34|35|34.8|35.04|34.84|34.32|34.12|590
1724797200000|2024-08-27 22:20:00|35.01|34.81|34.92|34.72|35.13|34.93|34.89|34.69|320
1724797500000|2024-08-27 22:25:00|34.93|34.73|34.85|34.65|35.04|34.84|34.77|34.57|303
1724797800000|2024-08-27 22:30:00|34.84|34.64|34.66|34.46|34.89|34.69|34.63|34.43|365
1724798100000|2024-08-27 22:35:00|34.67|34.47|34.93|34.73|34.95|34.75|34.64|34.44|270
1724798400000|2024-08-27 22:40:00|34.94|34.74|34.84|34.64|35.1|34.9|34.79|34.59|172
1724798700000|2024-08-27 22:45:00|34.83|34.63|34.89|34.69|34.9|34.7|34.74|34.54|171
1724799000000|2024-08-27 22:50:00|34.9|34.7|34.97|34.77|35.03|34.83|34.87|34.67|153
1724799300000|2024-08-27 22:55:00|34.96|34.76|35.1|34.9|35.12|34.92|34.96|34.76|49
1724799600000|2024-08-27 23:00:00|35.09|34.89|34.93|34.73|35.09|34.89|34.89|34.69|121
1724799900000|2024-08-27 23:05:00|34.92|34.72|34.96|34.76|35.03|34.83|34.87|34.67|109
1724800200000|2024-08-27 23:10:00|34.97|34.77|34.98|34.78|35.05|34.85|34.9|34.7|71
1724800500000|2024-08-27 23:15:00|34.97|34.77|35.07|34.87|35.1|34.9|34.95|34.75|91
1724800800000|2024-08-27 23:20:00|35.08|34.88|35.15|34.95|35.15|34.95|35.05|34.85|114
1724801100000|2024-08-27 23:25:00|35.14|34.94|35.24|35.04|35.27|35.07|35.14|34.94|122
1724801400000|2024-08-27 23:30:00|35.23|35.03|35.14|34.94|35.24|35.04|35.1|34.9|85
1724801700000|2024-08-27 23:35:00|35.13|34.93|35.17|34.97|35.19|34.99|35.11|34.91|39
1724802000000|2024-08-27 23:40:00|35.19|34.99|35.24|35.04|35.26|35.06|35.19|34.99|90
1724802300000|2024-08-27 23:45:00|35.23|35.03|35.19|34.99|35.25|35.05|35.19|34.99|30
1724802600000|2024-08-27 23:50:00|35.18|34.98|35.1|34.9|35.18|34.98|35.1|34.9|31
1724802900000|2024-08-27 23:55:00|35.11|34.91|35.14|34.94|35.16|34.96|35.1|34.9|57
1724803200000|2024-08-28 00:00:00|35.13|34.93|34.98|34.78|35.13|34.93|34.96|34.76|148
1724803500000|2024-08-28 00:05:00|34.97|34.77|35|34.8|35.05|34.85|34.9|34.7|115
1724803800000|2024-08-28 00:10:00|34.99|34.79|34.99|34.79|35.03|34.83|34.96|34.76|64
1724804100000|2024-08-28 00:15:00|35|34.8|34.87|34.67|35.01|34.81|34.84|34.64|126
1724804400000|2024-08-28 00:20:00|34.88|34.68|34.78|34.58|34.94|34.74|34.76|34.56|136
1724804700000|2024-08-28 00:25:00|34.79|34.59|34.89|34.69|34.97|34.77|34.78|34.58|110
1724805000000|2024-08-28 00:30:00|34.88|34.68|34.9|34.7|34.97|34.77|34.83|34.63|118
1724805300000|2024-08-28 00:35:00|34.91|34.71|35.07|34.87|35.07|34.87|34.91|34.71|109
1724805600000|2024-08-28 00:40:00|35.06|34.86|35.02|34.82|35.09|34.89|34.97|34.77|86
1724805900000|2024-08-28 00:45:00|35.03|34.83|35.07|34.87|35.09|34.89|35.02|34.82|54
1724806200000|2024-08-28 00:50:00|35.08|34.88|35.03|34.83|35.11|34.91|35.02|34.82|44
1724806500000|2024-08-28 00:55:00|35.02|34.82|34.94|34.74|35.03|34.83|34.94|34.74|41
1724806800000|2024-08-28 01:00:00|34.95|34.75|35|34.8|35.05|34.85|34.87|34.67|91
1724807100000|2024-08-28 01:05:00|34.99|34.79|34.99|34.79|35.01|34.81|34.94|34.74|62
1724807400000|2024-08-28 01:10:00|34.98|34.78|35.1|34.9|35.1|34.9|34.9|34.7|73
1724807700000|2024-08-28 01:15:00|35.11|34.91|35.03|34.83|35.18|34.98|35.01|34.81|44
1724808000000|2024-08-28 01:20:00|35.04|34.84|35.02|34.82|35.12|34.92|35.02|34.82|78
1724808300000|2024-08-28 01:25:00|35.01|34.81|34.96|34.76|35.11|34.91|34.89|34.69|74
1724808600000|2024-08-28 01:30:00|34.97|34.77|35.05|34.85|35.06|34.86|34.95|34.75|130
1724808900000|2024-08-28 01:35:00|35.04|34.84|34.9|34.7|35.04|34.84|34.86|34.66|195
1724809200000|2024-08-28 01:40:00|34.91|34.71|35.04|34.84|35.04|34.84|34.89|34.69|65
1724809500000|2024-08-28 01:45:00|35.03|34.83|35.03|34.83|35.04|34.84|34.96|34.76|71
1724809800000|2024-08-28 01:50:00|35.02|34.82|35.07|34.87|35.1|34.9|34.94|34.74|74
1724810100000|2024-08-28 01:55:00|35.05|34.85|35.13|34.93|35.16|34.96|35.05|34.85|29
1724810400000|2024-08-28 02:00:00|35.12|34.92|35.04|34.84|35.12|34.92|35.04|34.84|54
1724810700000|2024-08-28 02:05:00|35.05|34.85|35.06|34.86|35.12|34.92|35.02|34.82|75
1724811000000|2024-08-28 02:10:00|35.07|34.87|35.04|34.84|35.08|34.88|35|34.8|78
1724811300000|2024-08-28 02:15:00|35.03|34.83|35.05|34.85|35.12|34.92|35.02|34.82|33
1724811600000|2024-08-28 02:20:00|35.04|34.84|35.02|34.82|35.04|34.84|35.02|34.82|5
1724811900000|2024-08-28 02:25:00|35.01|34.81|34.87|34.67|35.02|34.82|34.87|34.67|36
1724812200000|2024-08-28 02:30:00|34.88|34.68|34.88|34.68|34.89|34.69|34.81|34.61|103
1724812500000|2024-08-28 02:35:00|34.89|34.69|34.82|34.62|34.91|34.71|34.81|34.61|68
1724812800000|2024-08-28 02:40:00|34.83|34.63|34.95|34.75|34.95|34.75|34.83|34.63|98
1724813100000|2024-08-28 02:45:00|34.94|34.74|35.02|34.82|35.03|34.83|34.94|34.74|100
1724813400000|2024-08-28 02:50:00|35.01|34.81|35|34.8|35.01|34.81|34.96|34.76|24
1724813700000|2024-08-28 02:55:00|35.01|34.81|35.02|34.82|35.03|34.83|35.01|34.81|16
1724814000000|2024-08-28 03:00:00|35.01|34.81|35.06|34.86|35.06|34.86|34.99|34.79|70
1724814300000|2024-08-28 03:05:00|35.07|34.87|35.08|34.88|35.09|34.89|35.03|34.83|20
1724814600000|2024-08-28 03:10:00|35.07|34.87|35.09|34.89|35.12|34.92|35.07|34.87|66
1724814900000|2024-08-28 03:15:00|35.1|34.9|35.17|34.97|35.18|34.98|35.1|34.9|83
1724815200000|2024-08-28 03:20:00|35.16|34.96|35.16|34.96|35.17|34.97|35.12|34.92|55
1724815500000|2024-08-28 03:25:00|35.15|34.95|35.16|34.96|35.17|34.97|35.14|34.94|41
1724815800000|2024-08-28 03:30:00|35.15|34.95|35.23|35.03|35.24|35.04|35.15|34.95|50
1724816100000|2024-08-28 03:35:00|35.24|35.04|35.27|35.07|35.29|35.09|35.24|35.04|31
1724816400000|2024-08-28 03:40:00|35.29|35.09|35.33|35.13|35.34|35.14|35.29|35.09|22
1724816700000|2024-08-28 03:45:00|35.32|35.12|35.34|35.14|35.34|35.14|35.31|35.11|25
1724817000000|2024-08-28 03:50:00|35.35|35.15|35.38|35.18|35.39|35.19|35.35|35.15|74
1724817300000|2024-08-28 03:55:00|35.37|35.17|35.35|35.15|35.39|35.19|35.33|35.13|64
1724817600000|2024-08-28 04:00:00|35.34|35.14|35.33|35.13|35.34|35.14|35.29|35.09|21
1724817900000|2024-08-28 04:05:00|35.34|35.14|35.3|35.1|35.37|35.17|35.3|35.1|22
1724818200000|2024-08-28 04:10:00|35.29|35.09|35.36|35.16|35.4|35.2|35.29|35.09|53
1724818500000|2024-08-28 04:15:00|35.37|35.17|35.46|35.26|35.46|35.26|35.35|35.15|133
1724818800000|2024-08-28 04:20:00|35.47|35.27|35.45|35.25|35.48|35.28|35.43|35.23|18
1724819100000|2024-08-28 04:25:00|35.43|35.23|35.42|35.22|35.45|35.25|35.41|35.21|16
1724819400000|2024-08-28 04:30:00|35.41|35.21|35.46|35.26|35.47|35.27|35.4|35.2|18
1724819700000|2024-08-28 04:35:00|35.47|35.27|35.45|35.25|35.47|35.27|35.41|35.21|32
1724820000000|2024-08-28 04:40:00|35.47|35.27|35.41|35.21|35.47|35.27|35.4|35.2|34
1724820300000|2024-08-28 04:45:00|35.4|35.2|35.39|35.19|35.44|35.24|35.38|35.18|31
1724820600000|2024-08-28 04:50:00|35.38|35.18|35.32|35.12|35.4|35.2|35.3|35.1|30
1724820900000|2024-08-28 04:55:00|35.31|35.11|35.31|35.11|35.32|35.12|35.28|35.08|19
1724821200000|2024-08-28 05:00:00|35.32|35.12|35.32|35.12|35.33|35.13|35.27|35.07|55
1724821500000|2024-08-28 05:05:00|35.31|35.11|35.34|35.14|35.35|35.15|35.28|35.08|36
1724821800000|2024-08-28 05:10:00|35.35|35.15|35.34|35.14|35.35|35.15|35.31|35.11|33
1724822100000|2024-08-28 05:15:00|35.35|35.15|35.4|35.2|35.41|35.21|35.35|35.15|32
1724822400000|2024-08-28 05:20:00|35.41|35.21|35.42|35.22|35.46|35.26|35.4|35.2|32
1724822700000|2024-08-28 05:25:00|35.41|35.21|35.36|35.16|35.41|35.21|35.36|35.16|7
1724823000000|2024-08-28 05:30:00|35.37|35.17|35.42|35.22|35.42|35.22|35.36|35.16|12
1724823300000|2024-08-28 05:35:00|35.43|35.23|35.51|35.31|35.51|35.31|35.42|35.22|40
1724823600000|2024-08-28 05:40:00|35.52|35.32|35.52|35.32|35.54|35.34|35.49|35.29|24
1724823900000|2024-08-28 05:45:00|35.51|35.31|35.51|35.31|35.56|35.36|35.5|35.3|28
1724824200000|2024-08-28 05:50:00|35.52|35.32|35.47|35.27|35.55|35.35|35.47|35.27|51
1724824500000|2024-08-28 05:55:00|35.44|35.24|35.44|35.24|35.48|35.28|35.42|35.22|20
1724824800000|2024-08-28 06:00:00|35.43|35.23|35.43|35.23|35.46|35.26|35.4|35.2|34
1724825100000|2024-08-28 06:05:00|35.42|35.22|35.44|35.24|35.46|35.26|35.42|35.22|16
1724825400000|2024-08-28 06:10:00|35.45|35.25|35.43|35.23|35.46|35.26|35.41|35.21|26
1724825700000|2024-08-28 06:15:00|35.42|35.22|35.47|35.27|35.47|35.27|35.42|35.22|34
1724826000000|2024-08-28 06:20:00|35.46|35.26|35.44|35.24|35.46|35.26|35.41|35.21|27
1724826300000|2024-08-28 06:25:00|35.43|35.23|35.41|35.21|35.44|35.24|35.41|35.21|10
1724826600000|2024-08-28 06:30:00|35.42|35.22|35.39|35.19|35.42|35.22|35.35|35.15|18
1724826900000|2024-08-28 06:35:00|35.38|35.18|35.38|35.18|35.38|35.18|35.35|35.15|7
1724827200000|2024-08-28 06:40:00|35.37|35.17|35.28|35.08|35.37|35.17|35.28|35.08|22
1724827500000|2024-08-28 06:45:00|35.29|35.09|35.32|35.12|35.35|35.15|35.29|35.09|20
1724827800000|2024-08-28 06:50:00|35.33|35.13|35.35|35.15|35.36|35.16|35.31|35.11|13
1724828100000|2024-08-28 06:55:00|35.37|35.17|35.38|35.18|35.4|35.2|35.36|35.16|50
1724828400000|2024-08-28 07:00:00|35.37|35.17|35.36|35.16|35.42|35.22|35.35|35.15|37
1724828700000|2024-08-28 07:05:00|35.37|35.17|35.34|35.14|35.38|35.18|35.29|35.09|46
1724829000000|2024-08-28 07:10:00|35.33|35.13|35.29|35.09|35.33|35.13|35.29|35.09|57
1724829300000|2024-08-28 07:15:00|35.28|35.08|35.18|34.98|35.28|35.08|35.17|34.97|97
1724829600000|2024-08-28 07:20:00|35.19|34.99|35.14|34.94|35.19|34.99|35.1|34.9|58
1724829900000|2024-08-28 07:25:00|35.15|34.95|35.17|34.97|35.19|34.99|35.15|34.95|14
1724830200000|2024-08-28 07:30:00|35.18|34.98|35.15|34.95|35.19|34.99|35.14|34.94|31
1724830500000|2024-08-28 07:35:00|35.16|34.96|35.09|34.89|35.19|34.99|35.09|34.89|21
1724830800000|2024-08-28 07:40:00|35.1|34.9|35.12|34.92|35.13|34.93|35.07|34.87|106
1724831100000|2024-08-28 07:45:00|35.11|34.91|35.01|34.81|35.12|34.92|34.99|34.79|75
1724831400000|2024-08-28 07:50:00|35.02|34.82|34.85|34.65|35.02|34.82|34.84|34.64|62
1724831700000|2024-08-28 07:55:00|34.86|34.66|34.79|34.59|34.86|34.66|34.77|34.57|78
1724832000000|2024-08-28 08:00:00|34.78|34.58|34.59|34.39|34.79|34.59|34.5|34.3|121
1724832300000|2024-08-28 08:05:00|34.6|34.4|34.7|34.5|34.79|34.59|34.56|34.36|146
1724832600000|2024-08-28 08:10:00|34.68|34.48|34.74|34.54|34.78|34.58|34.67|34.47|37
1724832900000|2024-08-28 08:15:00|34.73|34.53|34.93|34.73|34.93|34.73|34.72|34.52|91
1724833200000|2024-08-28 08:20:00|34.94|34.74|34.99|34.79|35.01|34.81|34.93|34.73|86
1724833500000|2024-08-28 08:25:00|35|34.8|35.02|34.82|35.08|34.88|34.98|34.78|27
1724833800000|2024-08-28 08:30:00|35.01|34.81|35.13|34.93|35.2|35|35.01|34.81|38
1724834100000|2024-08-28 08:35:00|35.11|34.91|35.14|34.94|35.2|35|35.07|34.87|52
1724834400000|2024-08-28 08:40:00|35.15|34.95|35.09|34.89|35.15|34.95|35.09|34.89|37
1724834700000|2024-08-28 08:45:00|35.1|34.9|35.04|34.84|35.11|34.91|35.04|34.84|21
1724835000000|2024-08-28 08:50:00|35.05|34.85|35.17|34.97|35.17|34.97|35.05|34.85|28
1724835300000|2024-08-28 08:55:00|35.16|34.96|35.13|34.93|35.17|34.97|35.13|34.93|28
1724835600000|2024-08-28 09:00:00|35.14|34.94|35.12|34.92|35.18|34.98|35.12|34.92|51
1724835900000|2024-08-28 09:05:00|35.13|34.93|35.18|34.98|35.21|35.01|35.07|34.87|65
1724836200000|2024-08-28 09:10:00|35.19|34.99|35.18|34.98|35.24|35.04|35.16|34.96|44
1724836500000|2024-08-28 09:15:00|35.17|34.97|35.2|35|35.23|35.03|35.15|34.95|52
1724836800000|2024-08-28 09:20:00|35.21|35.01|35.21|35.01|35.23|35.03|35.16|34.96|43
1724837100000|2024-08-28 09:25:00|35.23|35.03|35.28|35.08|35.3|35.1|35.22|35.02|38
1724837400000|2024-08-28 09:30:00|35.29|35.09|35.42|35.22|35.43|35.23|35.28|35.08|81
1724837700000|2024-08-28 09:35:00|35.43|35.23|35.42|35.22|35.43|35.23|35.37|35.17|29
1724838000000|2024-08-28 09:40:00|35.43|35.23|35.44|35.24|35.45|35.25|35.39|35.19|56
1724838300000|2024-08-28 09:45:00|35.43|35.23|35.45|35.25|35.45|35.25|35.43|35.23|17
1724838600000|2024-08-28 09:50:00|35.57|35.37|35.78|35.58|35.85|35.65|35.51|35.31|114
1724838900000|2024-08-28 09:55:00|35.77|35.57|35.95|35.75|36.02|35.82|35.71|35.51|252
1724839200000|2024-08-28 10:00:00|35.96|35.76|35.67|35.47|35.98|35.78|35.61|35.41|149
1724839500000|2024-08-28 10:05:00|35.66|35.46|35.72|35.52|35.74|35.54|35.62|35.42|124
1724839800000|2024-08-28 10:10:00|35.71|35.51|35.66|35.46|35.71|35.51|35.6|35.4|77
1724840100000|2024-08-28 10:15:00|35.65|35.45|35.6|35.4|35.66|35.46|35.59|35.39|39
1724840700000|2024-08-28 10:25:00|35.63|35.43|35.66|35.46|35.71|35.51|35.63|35.43|27
1724841000000|2024-08-28 10:30:00|35.67|35.47|35.61|35.41|35.67|35.47|35.59|35.39|29
1724841300000|2024-08-28 10:35:00|35.62|35.42|35.57|35.37|35.65|35.45|35.57|35.37|41
1724841600000|2024-08-28 10:40:00|35.58|35.38|35.63|35.43|35.66|35.46|35.58|35.38|37
1724841900000|2024-08-28 10:45:00|35.64|35.44|35.63|35.43|35.65|35.45|35.58|35.38|31
1724842200000|2024-08-28 10:50:00|35.62|35.42|35.65|35.45|35.68|35.48|35.6|35.4|28
1724842500000|2024-08-28 10:55:00|35.66|35.46|35.74|35.54|35.75|35.55|35.66|35.46|54
1724842800000|2024-08-28 11:00:00|35.75|35.55|35.82|35.62|35.82|35.62|35.71|35.51|58
1724843100000|2024-08-28 11:05:00|35.81|35.61|35.95|35.75|35.95|35.75|35.81|35.61|64
1724843400000|2024-08-28 11:10:00|35.96|35.76|35.98|35.78|36.01|35.81|35.93|35.73|49
1724843700000|2024-08-28 11:15:00|35.99|35.79|35.95|35.75|35.99|35.79|35.91|35.71|58
1724844000000|2024-08-28 11:20:00|35.96|35.76|35.97|35.77|35.97|35.77|35.92|35.72|28
1724844300000|2024-08-28 11:25:00|35.96|35.76|35.86|35.66|35.96|35.76|35.85|35.65|30
1724844600000|2024-08-28 11:30:00|35.85|35.65|35.91|35.71|35.92|35.72|35.85|35.65|101
1724844900000|2024-08-28 11:35:00|35.92|35.72|35.81|35.61|35.93|35.73|35.8|35.6|60
1724845200000|2024-08-28 11:40:00|35.82|35.62|35.85|35.65|35.89|35.69|35.82|35.62|14
1724845500000|2024-08-28 11:45:00|35.86|35.66|35.86|35.66|35.87|35.67|35.82|35.62|20
1724845800000|2024-08-28 11:50:00|35.87|35.67|35.98|35.78|35.98|35.78|35.87|35.67|16
1724846100000|2024-08-28 11:55:00|35.97|35.77|35.9|35.7|35.97|35.77|35.89|35.69|32
1724846400000|2024-08-28 12:00:00|35.89|35.69|35.86|35.66|35.92|35.72|35.86|35.66|34
1724846700000|2024-08-28 12:05:00|35.87|35.67|35.99|35.79|35.99|35.79|35.86|35.66|68
1724847000000|2024-08-28 12:10:00|35.98|35.78|35.99|35.79|36.01|35.81|35.97|35.77|13
1724847300000|2024-08-28 12:15:00|35.98|35.78|35.93|35.73|36|35.8|35.93|35.73|17
1724847600000|2024-08-28 12:20:00|35.92|35.72|36.01|35.81|36.02|35.82|35.91|35.71|64
1724847900000|2024-08-28 12:25:00|36|35.8|36.08|35.88|36.09|35.89|36|35.8|66
1724848200000|2024-08-28 12:30:00|36.09|35.89|36.15|35.95|36.16|35.96|36.09|35.89|65
1724848500000|2024-08-28 12:35:00|36.14|35.94|36.08|35.88|36.17|35.97|36.05|35.85|48
1724848800000|2024-08-28 12:40:00|36.09|35.89|36.14|35.94|36.15|35.95|36.07|35.87|28
1724849100000|2024-08-28 12:45:00|36.13|35.93|35.99|35.79|36.13|35.93|35.98|35.78|87
1724849400000|2024-08-28 12:50:00|36|35.8|36.03|35.83|36.03|35.83|35.94|35.74|35
1724849700000|2024-08-28 12:55:00|36.04|35.84|36.05|35.85|36.07|35.87|36.04|35.84|15
1724850000000|2024-08-28 13:00:00|36.06|35.86|36|35.8|36.08|35.88|36|35.8|38
1724850300000|2024-08-28 13:05:00|35.99|35.79|35.86|35.66|35.99|35.79|35.84|35.64|85
1724850600000|2024-08-28 13:10:00|35.85|35.65|35.91|35.71|35.93|35.73|35.85|35.65|30
1724850900000|2024-08-28 13:15:00|35.9|35.7|35.99|35.79|36.01|35.81|35.89|35.69|32
1724851200000|2024-08-28 13:20:00|35.98|35.78|35.92|35.72|36.01|35.81|35.9|35.7|23
1724851500000|2024-08-28 13:25:00|35.91|35.71|35.95|35.75|35.96|35.76|35.89|35.69|72
1724851800000|2024-08-28 13:30:00|36|35.8|36.1|35.9|36.15|35.95|35.96|35.76|87
1724852100000|2024-08-28 13:35:00|36.09|35.89|35.98|35.78|36.09|35.89|35.98|35.78|67
1724852400000|2024-08-28 13:40:00|35.97|35.77|35.98|35.78|36.08|35.88|35.9|35.7|99
1724852700000|2024-08-28 13:45:00|35.97|35.77|35.88|35.68|36.02|35.82|35.88|35.68|117
1724853000000|2024-08-28 13:50:00|35.87|35.67|35.82|35.62|35.91|35.71|35.75|35.55|76
1724853300000|2024-08-28 13:55:00|35.83|35.63|35.65|35.45|35.87|35.67|35.64|35.44|86
1724853600000|2024-08-28 14:00:00|35.66|35.46|35.87|35.67|35.94|35.74|35.61|35.41|169
1724853900000|2024-08-28 14:05:00|35.86|35.66|36.02|35.82|36.09|35.89|35.77|35.57|185
1724854200000|2024-08-28 14:10:00|36.01|35.81|36.02|35.82|36.09|35.89|35.97|35.77|122
1724854500000|2024-08-28 14:15:00|36.01|35.81|36.03|35.83|36.09|35.89|35.97|35.77|146
1724854800000|2024-08-28 14:20:00|36.04|35.84|36.02|35.82|36.1|35.9|35.87|35.67|140
1724855100000|2024-08-28 14:25:00|36.01|35.81|36|35.8|36.08|35.88|35.99|35.79|50
1724855400000|2024-08-28 14:30:00|36.01|35.81|35.89|35.69|36.05|35.85|35.88|35.68|95
1724855700000|2024-08-28 14:35:00|35.9|35.7|35.96|35.76|35.99|35.79|35.86|35.66|79
1724856000000|2024-08-28 14:40:00|35.95|35.75|35.76|35.56|35.96|35.76|35.76|35.56|80
1724856300000|2024-08-28 14:45:00|35.75|35.55|35.56|35.36|35.78|35.58|35.51|35.31|161
1724856600000|2024-08-28 14:50:00|35.57|35.37|35.71|35.51|35.73|35.53|35.52|35.32|172
1724856900000|2024-08-28 14:55:00|35.72|35.52|35.69|35.49|35.77|35.57|35.67|35.47|63
1724857200000|2024-08-28 15:00:00|35.68|35.48|35.57|35.37|35.68|35.48|35.52|35.32|92
1724857500000|2024-08-28 15:05:00|35.56|35.36|35.53|35.33|35.61|35.41|35.52|35.32|74
1724857800000|2024-08-28 15:10:00|35.52|35.32|35.4|35.2|35.53|35.33|35.34|35.14|104
1724858100000|2024-08-28 15:15:00|35.41|35.21|35.29|35.09|35.44|35.24|35.26|35.06|186
1724858400000|2024-08-28 15:20:00|35.28|35.08|35.29|35.09|35.38|35.18|35.19|34.99|133
1724858700000|2024-08-28 15:25:00|35.3|35.1|35.37|35.17|35.4|35.2|35.3|35.1|162
1724859000000|2024-08-28 15:30:00|35.36|35.16|35.13|34.93|35.37|35.17|35.11|34.91|96
1724859300000|2024-08-28 15:35:00|35.14|34.94|35.22|35.02|35.24|35.04|35.05|34.85|137
1724859600000|2024-08-28 15:40:00|35.21|35.01|35.18|34.98|35.26|35.06|35.16|34.96|96
1724859900000|2024-08-28 15:45:00|35.19|34.99|35.03|34.83|35.19|34.99|35|34.8|73
1724860200000|2024-08-28 15:50:00|35.02|34.82|35.19|34.99|35.22|35.02|35.01|34.81|135
1724860500000|2024-08-28 15:55:00|35.2|35|35.24|35.04|35.27|35.07|35.18|34.98|39
1724860800000|2024-08-28 16:00:00|35.23|35.03|35.13|34.93|35.23|35.03|35.06|34.86|86
1724861100000|2024-08-28 16:05:00|35.12|34.92|34.82|34.62|35.14|34.94|34.81|34.61|195
1724861400000|2024-08-28 16:10:00|34.83|34.63|34.63|34.43|34.87|34.67|34.63|34.43|116
1724861700000|2024-08-28 16:15:00|34.61|34.41|34.37|34.17|34.64|34.44|34.33|34.13|173
1724862000000|2024-08-28 16:20:00|34.38|34.18|34.26|34.06|34.39|34.19|34.18|33.98|240
1724862300000|2024-08-28 16:25:00|34.27|34.07|34.68|34.48|34.7|34.5|34.26|34.06|184
1724862600000|2024-08-28 16:30:00|34.67|34.47|34.46|34.26|34.68|34.48|34.32|34.12|269
1724862900000|2024-08-28 16:35:00|34.47|34.27|34.57|34.37|34.63|34.43|34.39|34.19|136
1724863200000|2024-08-28 16:40:00|34.56|34.36|34.73|34.53|34.73|34.53|34.54|34.34|128
1724863500000|2024-08-28 16:45:00|34.74|34.54|34.76|34.56|34.85|34.65|34.7|34.5|130
1724863800000|2024-08-28 16:50:00|34.75|34.55|34.98|34.78|35.04|34.84|34.75|34.55|169
1724864100000|2024-08-28 16:55:00|34.99|34.79|35.19|34.99|35.22|35.02|34.98|34.78|149
1724864400000|2024-08-28 17:00:00|35.18|34.98|35.08|34.88|35.23|35.03|35.05|34.85|156
1724864700000|2024-08-28 17:05:00|35.07|34.87|35.26|35.06|35.27|35.07|35.05|34.85|159
1724865000000|2024-08-28 17:10:00|35.27|35.07|35.28|35.08|35.31|35.11|35.23|35.03|82
1724865300000|2024-08-28 17:15:00|35.27|35.07|35.23|35.03|35.28|35.08|35.07|34.87|159
1724865600000|2024-08-28 17:20:00|35.22|35.02|35.06|34.86|35.23|35.03|35.03|34.83|122
1724865900000|2024-08-28 17:25:00|35.07|34.87|35.1|34.9|35.19|34.99|35.07|34.87|31
1724866200000|2024-08-28 17:30:00|35.09|34.89|35.04|34.84|35.18|34.98|34.99|34.79|97
1724866500000|2024-08-28 17:35:00|35.06|34.86|35.14|34.94|35.2|35|35.05|34.85|75
1724866800000|2024-08-28 17:40:00|35.13|34.93|35.21|35.01|35.22|35.02|35.11|34.91|85
1724867100000|2024-08-28 17:45:00|35.22|35.02|35.08|34.88|35.22|35.02|35.08|34.88|79
1724867400000|2024-08-28 17:50:00|35.07|34.87|34.95|34.75|35.12|34.92|34.93|34.73|47
1724867700000|2024-08-28 17:55:00|34.94|34.74|34.85|34.65|34.97|34.77|34.85|34.65|64
1724868000000|2024-08-28 18:00:00|34.84|34.64|34.83|34.63|34.85|34.65|34.73|34.53|117
1724868300000|2024-08-28 18:05:00|34.82|34.62|34.92|34.72|34.96|34.76|34.79|34.59|112
1724868600000|2024-08-28 18:10:00|34.93|34.73|34.99|34.79|35.03|34.83|34.93|34.73|83
1724868900000|2024-08-28 18:15:00|34.98|34.78|35|34.8|35.09|34.89|34.92|34.72|118
1724869200000|2024-08-28 18:20:00|35.01|34.81|35.16|34.96|35.16|34.96|35.01|34.81|96
1724869500000|2024-08-28 18:25:00|35.15|34.95|35.1|34.9|35.19|34.99|35.07|34.87|81
1724869800000|2024-08-28 18:30:00|35.11|34.91|35.2|35|35.21|35.01|35.1|34.9|89
1724870100000|2024-08-28 18:35:00|35.19|34.99|35.22|35.02|35.24|35.04|35.12|34.92|86
1724870400000|2024-08-28 18:40:00|35.23|35.03|35.15|34.95|35.26|35.06|35.14|34.94|126
1724870700000|2024-08-28 18:45:00|35.16|34.96|35.16|34.96|35.18|34.98|35.1|34.9|127
1724871000000|2024-08-28 18:50:00|35.17|34.97|35.5|35.3|35.51|35.31|35.15|34.95|142
1724871300000|2024-08-28 18:55:00|35.51|35.31|35.54|35.34|35.54|35.34|35.41|35.21|165
1724871600000|2024-08-28 19:00:00|35.55|35.35|35.73|35.53|35.77|35.57|35.54|35.34|262
1724871900000|2024-08-28 19:05:00|35.72|35.52|35.39|35.19|35.74|35.54|35.34|35.14|239
1724872200000|2024-08-28 19:10:00|35.38|35.18|35.49|35.29|35.49|35.29|35.33|35.13|159
1724872500000|2024-08-28 19:15:00|35.5|35.3|35.4|35.2|35.51|35.31|35.39|35.19|86
1724872800000|2024-08-28 19:20:00|35.41|35.21|35.45|35.25|35.45|35.25|35.38|35.18|44
1724873100000|2024-08-28 19:25:00|35.46|35.26|35.48|35.28|35.51|35.31|35.44|35.24|72
1724873400000|2024-08-28 19:30:00|35.47|35.27|35.46|35.26|35.49|35.29|35.42|35.22|76
1724873700000|2024-08-28 19:35:00|35.45|35.25|35.39|35.19|35.45|35.25|35.38|35.18|38
1724874000000|2024-08-28 19:40:00|35.4|35.2|35.38|35.18|35.5|35.3|35.36|35.16|50
1724874300000|2024-08-28 19:45:00|35.39|35.19|35.47|35.27|35.49|35.29|35.36|35.16|168
1724874600000|2024-08-28 19:50:00|35.48|35.28|35.51|35.31|35.56|35.36|35.43|35.23|55
1724874900000|2024-08-28 19:55:00|35.5|35.3|35.29|35.09|35.52|35.32|35.24|35.04|99
1724875200000|2024-08-28 20:00:00|35.3|35.1|35.39|35.19|35.42|35.22|35.28|35.08|100
1724875500000|2024-08-28 20:05:00|35.38|35.18|35.35|35.15|35.41|35.21|35.31|35.11|50
1724875800000|2024-08-28 20:10:00|35.36|35.16|35.38|35.18|35.38|35.18|35.28|35.08|31
1724876100000|2024-08-28 20:15:00|35.35|35.15|35.51|35.31|35.53|35.33|35.34|35.14|84
1724876400000|2024-08-28 20:20:00|35.5|35.3|35.11|34.91|35.82|35.62|35.11|34.91|374
1724876700000|2024-08-28 20:25:00|35.12|34.92|35.38|35.18|35.52|35.32|35.11|34.91|321
1724877000000|2024-08-28 20:30:00|35.37|35.17|35.32|35.12|35.42|35.22|35.16|34.96|231
1724877300000|2024-08-28 20:35:00|35.33|35.13|35.38|35.18|35.41|35.21|35.2|35|162
1724877600000|2024-08-28 20:40:00|35.39|35.19|35.33|35.13|35.43|35.23|35.29|35.09|106
1724877900000|2024-08-28 20:45:00|35.34|35.14|35.23|35.03|35.41|35.21|35.23|35.03|109
1724878200000|2024-08-28 20:50:00|35.22|35.02|35.37|35.17|35.4|35.2|35.2|35|78
1724878500000|2024-08-28 20:55:00|35.38|35.18|35.39|35.19|35.54|35.34|35.37|35.17|123
1724878800000|2024-08-28 21:00:00|35.38|35.18|35.32|35.12|35.45|35.25|35.29|35.09|239
1724879100000|2024-08-28 21:05:00|35.31|35.11|35.25|35.05|35.39|35.19|35.22|35.02|155
1724879400000|2024-08-28 21:10:00|35.27|35.07|35.27|35.07|35.34|35.14|35.24|35.04|127
1724879700000|2024-08-28 21:15:00|35.29|35.09|35.31|35.11|35.33|35.13|35.22|35.02|117
1724880000000|2024-08-28 21:20:00|35.3|35.1|35.42|35.22|35.42|35.22|35.27|35.07|55
1724880300000|2024-08-28 21:25:00|35.41|35.21|35.41|35.21|35.5|35.3|35.39|35.19|92
1724880600000|2024-08-28 21:30:00|35.4|35.2|35.42|35.22|35.42|35.22|35.32|35.12|55
1724880900000|2024-08-28 21:35:00|35.43|35.23|35.41|35.21|35.48|35.28|35.41|35.21|42
1724881200000|2024-08-28 21:40:00|35.42|35.22|35.39|35.19|35.42|35.22|35.36|35.16|21
1724881500000|2024-08-28 21:45:00|35.4|35.2|35.31|35.11|35.4|35.2|35.3|35.1|92
1724881800000|2024-08-28 21:50:00|35.3|35.1|35.24|35.04|35.31|35.11|35.24|35.04|45
1724882100000|2024-08-28 21:55:00|35.23|35.03|35.13|34.93|35.23|35.03|35.12|34.92|57
1724882400000|2024-08-28 22:00:00|35.12|34.92|35.15|34.95|35.19|34.99|35.1|34.9|123
1724882700000|2024-08-28 22:05:00|35.14|34.94|35.13|34.93|35.19|34.99|35.11|34.91|51
1724883000000|2024-08-28 22:10:00|35.12|34.92|35|34.8|35.13|34.93|34.97|34.77|60
1724883300000|2024-08-28 22:15:00|35.01|34.81|34.99|34.79|35.04|34.84|34.98|34.78|70
1724883600000|2024-08-28 22:20:00|34.98|34.78|34.96|34.76|34.98|34.78|34.92|34.72|43
1724883900000|2024-08-28 22:25:00|34.95|34.75|34.88|34.68|34.95|34.75|34.87|34.67|35
1724884200000|2024-08-28 22:30:00|34.87|34.67|34.94|34.74|34.95|34.75|34.84|34.64|54
1724884500000|2024-08-28 22:35:00|34.97|34.77|35.06|34.86|35.07|34.87|34.95|34.75|49
1724884800000|2024-08-28 22:40:00|35.05|34.85|34.94|34.74|35.05|34.85|34.91|34.71|56
1724885100000|2024-08-28 22:45:00|34.93|34.73|34.97|34.77|35.01|34.81|34.9|34.7|38
1724885400000|2024-08-28 22:50:00|34.96|34.76|34.99|34.79|35.02|34.82|34.96|34.76|23
1724885700000|2024-08-28 22:55:00|35|34.8|35.1|34.9|35.1|34.9|34.99|34.79|27
1724886000000|2024-08-28 23:00:00|35.09|34.89|35.07|34.87|35.12|34.92|35.05|34.85|47
1724886300000|2024-08-28 23:05:00|35.06|34.86|35.09|34.89|35.09|34.89|35.06|34.86|16
1724886600000|2024-08-28 23:10:00|35.07|34.87|35.02|34.82|35.08|34.88|35.01|34.81|20
1724886900000|2024-08-28 23:15:00|35.01|34.81|35.03|34.83|35.04|34.84|34.98|34.78|25
1724887200000|2024-08-28 23:20:00|35.04|34.84|35.04|34.84|35.05|34.85|35|34.8|13
1724887500000|2024-08-28 23:25:00|35.05|34.85|35.11|34.91|35.11|34.91|35.05|34.85|16
1724887800000|2024-08-28 23:30:00|35.1|34.9|35.15|34.95|35.16|34.96|35.09|34.89|45
1724888100000|2024-08-28 23:35:00|35.16|34.96|35.22|35.02|35.22|35.02|35.15|34.95|19
1724888400000|2024-08-28 23:40:00|35.21|35.01|35.23|35.03|35.23|35.03|35.2|35|17
1724888700000|2024-08-28 23:45:00|35.22|35.02|35.24|35.04|35.24|35.04|35.21|35.01|13
1724889000000|2024-08-28 23:50:00|35.23|35.03|35.14|34.94|35.23|35.03|35.12|34.92|23
1724889300000|2024-08-28 23:55:00|35.13|34.93|35.13|34.93|35.13|34.93|35.1|34.9|9
1724889600000|2024-08-29 00:00:00|35.12|34.92|35.18|34.98|35.19|34.99|35.1|34.9|33
1724889900000|2024-08-29 00:05:00|35.17|34.97|35.19|34.99|35.23|35.03|35.13|34.93|38
1724890200000|2024-08-29 00:10:00|35.2|35|35.22|35.02|35.27|35.07|35.17|34.97|49
1724890500000|2024-08-29 00:15:00|35.23|35.03|35.21|35.01|35.27|35.07|35.15|34.95|58
1724890800000|2024-08-29 00:20:00|35.2|35|35.27|35.07|35.28|35.08|35.18|34.98|99
1724891100000|2024-08-29 00:25:00|35.26|35.06|35.12|34.92|35.27|35.07|35.12|34.92|61
1724891400000|2024-08-29 00:30:00|35.13|34.93|35.06|34.86|35.13|34.93|35.05|34.85|45
1724891700000|2024-08-29 00:35:00|35.05|34.85|35.17|34.97|35.17|34.97|35.05|34.85|38
1724892000000|2024-08-29 00:40:00|35.19|34.99|35.24|35.04|35.24|35.04|35.19|34.99|7
1724892300000|2024-08-29 00:45:00|35.23|35.03|35.17|34.97|35.24|35.04|35.16|34.96|38
1724892600000|2024-08-29 00:50:00|35.16|34.96|35.19|34.99|35.22|35.02|35.16|34.96|29
1724892900000|2024-08-29 00:55:00|35.18|34.98|35.28|35.08|35.28|35.08|35.17|34.97|50
1724893200000|2024-08-29 01:00:00|35.27|35.07|35.32|35.12|35.36|35.16|35.26|35.06|49
1724893500000|2024-08-29 01:05:00|35.31|35.11|35.42|35.22|35.42|35.22|35.28|35.08|31
1724893800000|2024-08-29 01:10:00|35.41|35.21|35.31|35.11|35.41|35.21|35.31|35.11|39
1724894100000|2024-08-29 01:15:00|35.3|35.1|35.17|34.97|35.3|35.1|35.17|34.97|37
1724894400000|2024-08-29 01:20:00|35.19|34.99|35.21|35.01|35.22|35.02|35.15|34.95|45
1724894700000|2024-08-29 01:25:00|35.22|35.02|35.23|35.03|35.24|35.04|35.17|34.97|27
1724895000000|2024-08-29 01:30:00|35.22|35.02|35.27|35.07|35.28|35.08|35.18|34.98|43
1724895300000|2024-08-29 01:35:00|35.28|35.08|35.35|35.15|35.37|35.17|35.27|35.07|38
1724895600000|2024-08-29 01:40:00|35.36|35.16|35.31|35.11|35.37|35.17|35.31|35.11|30
1724895900000|2024-08-29 01:45:00|35.3|35.1|35.27|35.07|35.3|35.1|35.22|35.02|39
1724896200000|2024-08-29 01:50:00|35.26|35.06|35.3|35.1|35.32|35.12|35.24|35.04|24
1724896500000|2024-08-29 01:55:00|35.31|35.11|35.32|35.12|35.34|35.14|35.3|35.1|15
1724896800000|2024-08-29 02:00:00|35.33|35.13|35.28|35.08|35.34|35.14|35.25|35.05|20
1724897100000|2024-08-29 02:05:00|35.29|35.09|35.33|35.13|35.34|35.14|35.29|35.09|23
1724897400000|2024-08-29 02:10:00|35.34|35.14|35.36|35.16|35.36|35.16|35.33|35.13|15
1724897700000|2024-08-29 02:15:00|35.37|35.17|35.42|35.22|35.42|35.22|35.33|35.13|19
1724898000000|2024-08-29 02:20:00|35.41|35.21|35.43|35.23|35.44|35.24|35.4|35.2|21
1724898300000|2024-08-29 02:25:00|35.42|35.22|35.43|35.23|35.45|35.25|35.39|35.19|22
1724898600000|2024-08-29 02:30:00|35.42|35.22|35.39|35.19|35.42|35.22|35.35|35.15|20
1724898900000|2024-08-29 02:35:00|35.38|35.18|35.36|35.16|35.38|35.18|35.28|35.08|58
1724899200000|2024-08-29 02:40:00|35.37|35.17|35.43|35.23|35.43|35.23|35.34|35.14|37
1724899500000|2024-08-29 02:45:00|35.42|35.22|35.41|35.21|35.45|35.25|35.4|35.2|31
1724899800000|2024-08-29 02:50:00|35.4|35.2|35.4|35.2|35.41|35.21|35.36|35.16|18
1724900100000|2024-08-29 02:55:00|35.39|35.19|35.45|35.25|35.45|35.25|35.38|35.18|10
1724900400000|2024-08-29 03:00:00|35.46|35.26|35.52|35.32|35.52|35.32|35.45|35.25|17
1724900700000|2024-08-29 03:05:00|35.53|35.33|35.59|35.39|35.59|35.39|35.53|35.33|17
1724901000000|2024-08-29 03:10:00|35.6|35.4|35.58|35.38|35.64|35.44|35.58|35.38|13
1724901300000|2024-08-29 03:15:00|35.59|35.39|35.59|35.39|35.61|35.41|35.55|35.35|21
1724901600000|2024-08-29 03:20:00|35.6|35.4|35.64|35.44|35.64|35.44|35.58|35.38|11
1724901900000|2024-08-29 03:25:00|35.63|35.43|35.65|35.45|35.65|35.45|35.63|35.43|11
1724902200000|2024-08-29 03:30:00|35.66|35.46|35.67|35.47|35.73|35.53|35.64|35.44|42
1724902500000|2024-08-29 03:35:00|35.66|35.46|35.63|35.43|35.66|35.46|35.63|35.43|18
1724902800000|2024-08-29 03:40:00|35.62|35.42|35.56|35.36|35.62|35.42|35.56|35.36|22
1724903100000|2024-08-29 03:45:00|35.55|35.35|35.57|35.37|35.58|35.38|35.54|35.34|21
1724903400000|2024-08-29 03:50:00|35.58|35.38|35.59|35.39|35.61|35.41|35.57|35.37|17
1724903700000|2024-08-29 03:55:00|35.58|35.38|35.61|35.41|35.62|35.42|35.56|35.36|14
1724904000000|2024-08-29 04:00:00|35.62|35.42|35.68|35.48|35.7|35.5|35.61|35.41|14
1724904300000|2024-08-29 04:05:00|35.67|35.47|35.77|35.57|35.77|35.57|35.66|35.46|18
1724904600000|2024-08-29 04:10:00|35.76|35.56|35.65|35.45|35.77|35.57|35.65|35.45|33
1724904900000|2024-08-29 04:15:00|35.64|35.44|35.61|35.41|35.66|35.46|35.6|35.4|29
1724905200000|2024-08-29 04:20:00|35.6|35.4|35.62|35.42|35.64|35.44|35.6|35.4|9
1724905500000|2024-08-29 04:25:00|35.63|35.43|35.59|35.39|35.63|35.43|35.58|35.38|14
1724905800000|2024-08-29 04:30:00|35.58|35.38|35.51|35.31|35.58|35.38|35.51|35.31|28
1724906100000|2024-08-29 04:35:00|35.5|35.3|35.57|35.37|35.58|35.38|35.48|35.28|25
1724906400000|2024-08-29 04:40:00|35.56|35.36|35.59|35.39|35.59|35.39|35.55|35.35|6
1724906700000|2024-08-29 04:45:00|35.58|35.38|35.6|35.4|35.6|35.4|35.57|35.37|11
1724907000000|2024-08-29 04:50:00|35.59|35.39|35.58|35.38|35.61|35.41|35.56|35.36|12
1724907300000|2024-08-29 04:55:00|35.57|35.37|35.55|35.35|35.57|35.37|35.54|35.34|11
1724907600000|2024-08-29 05:00:00|35.54|35.34|35.5|35.3|35.56|35.36|35.49|35.29|26
1724907900000|2024-08-29 05:05:00|35.49|35.29|35.47|35.27|35.49|35.29|35.46|35.26|10
1724908200000|2024-08-29 05:10:00|35.48|35.28|35.51|35.31|35.51|35.31|35.48|35.28|3
1724908500000|2024-08-29 05:15:00|35.52|35.32|35.63|35.43|35.63|35.43|35.51|35.31|17
1724908800000|2024-08-29 05:20:00|35.62|35.42|35.65|35.45|35.67|35.47|35.62|35.42|15
1724909100000|2024-08-29 05:25:00|35.66|35.46|35.63|35.43|35.67|35.47|35.62|35.42|12
1724909400000|2024-08-29 05:30:00|35.64|35.44|35.57|35.37|35.66|35.46|35.51|35.31|27
1724909700000|2024-08-29 05:35:00|35.58|35.38|35.67|35.47|35.67|35.47|35.58|35.38|22
1724910000000|2024-08-29 05:40:00|35.68|35.48|35.65|35.45|35.68|35.48|35.62|35.42|26
1724910300000|2024-08-29 05:45:00|35.64|35.44|35.62|35.42|35.65|35.45|35.6|35.4|9
1724910600000|2024-08-29 05:50:00|35.63|35.43|35.72|35.52|35.73|35.53|35.63|35.43|33
1724910900000|2024-08-29 05:55:00|35.73|35.53|35.67|35.47|35.73|35.53|35.67|35.47|24
1724911200000|2024-08-29 06:00:00|35.66|35.46|35.75|35.55|35.75|35.55|35.65|35.45|42
1724911500000|2024-08-29 06:05:00|35.74|35.54|35.73|35.53|35.76|35.56|35.7|35.5|32
1724911800000|2024-08-29 06:10:00|35.74|35.54|35.7|35.5|35.74|35.54|35.67|35.47|10
1724912100000|2024-08-29 06:15:00|35.69|35.49|35.64|35.44|35.69|35.49|35.64|35.44|18
1724912400000|2024-08-29 06:20:00|35.65|35.45|35.78|35.58|35.8|35.6|35.65|35.45|74
1724912700000|2024-08-29 06:25:00|35.77|35.57|35.68|35.48|35.78|35.58|35.68|35.48|18
1724913000000|2024-08-29 06:30:00|35.69|35.49|35.84|35.64|35.85|35.65|35.69|35.49|48
1724913300000|2024-08-29 06:35:00|35.83|35.63|35.83|35.63|35.85|35.65|35.78|35.58|51
1724913600000|2024-08-29 06:40:00|35.82|35.62|35.78|35.58|35.83|35.63|35.76|35.56|20
1724913900000|2024-08-29 06:45:00|35.77|35.57|35.73|35.53|35.77|35.57|35.72|35.52|22
1724914200000|2024-08-29 06:50:00|35.74|35.54|35.79|35.59|35.8|35.6|35.74|35.54|27
1724914500000|2024-08-29 06:55:00|35.78|35.58|35.72|35.52|35.78|35.58|35.72|35.52|23
1724914800000|2024-08-29 07:00:00|35.73|35.53|35.78|35.58|35.78|35.58|35.72|35.52|19
1724915100000|2024-08-29 07:05:00|35.79|35.59|35.79|35.59|35.81|35.61|35.79|35.59|11
1724915400000|2024-08-29 07:10:00|35.78|35.58|35.75|35.55|35.79|35.59|35.75|35.55|16
1724915700000|2024-08-29 07:15:00|35.74|35.54|35.77|35.57|35.79|35.59|35.74|35.54|17
1724916000000|2024-08-29 07:20:00|35.76|35.56|35.78|35.58|35.78|35.58|35.75|35.55|17
1724916300000|2024-08-29 07:25:00|35.79|35.59|35.79|35.59|35.8|35.6|35.75|35.55|16
1724916600000|2024-08-29 07:30:00|35.8|35.6|35.84|35.64|35.85|35.65|35.79|35.59|78
1724916900000|2024-08-29 07:35:00|35.85|35.65|35.86|35.66|35.91|35.71|35.85|35.65|15
1724917200000|2024-08-29 07:40:00|35.85|35.65|35.84|35.64|35.85|35.65|35.83|35.63|8
1724917500000|2024-08-29 07:45:00|35.83|35.63|35.88|35.68|35.88|35.68|35.83|35.63|10
1724917800000|2024-08-29 07:50:00|35.87|35.67|35.92|35.72|35.93|35.73|35.85|35.65|17
1724918100000|2024-08-29 07:55:00|35.91|35.71|35.92|35.72|35.92|35.72|35.91|35.71|2
1724918400000|2024-08-29 08:00:00|35.91|35.71|35.99|35.79|36.02|35.82|35.91|35.71|47
1724918700000|2024-08-29 08:05:00|35.98|35.78|35.96|35.76|36.02|35.82|35.94|35.74|37
1724919000000|2024-08-29 08:10:00|35.95|35.75|36|35.8|36.04|35.84|35.94|35.74|32
1724919300000|2024-08-29 08:15:00|36.01|35.81|36.09|35.89|36.1|35.9|36|35.8|42
1724919600000|2024-08-29 08:20:00|36.08|35.88|35.97|35.77|36.08|35.88|35.95|35.75|33
1724919900000|2024-08-29 08:25:00|35.98|35.78|36.06|35.86|36.06|35.86|35.95|35.75|16
1724920200000|2024-08-29 08:30:00|36.07|35.87|36.08|35.88|36.09|35.89|36|35.8|50
1724920500000|2024-08-29 08:35:00|36.07|35.87|36.09|35.89|36.09|35.89|36.06|35.86|13
1724920800000|2024-08-29 08:40:00|36.08|35.88|36.07|35.87|36.08|35.88|36.04|35.84|12
1724921100000|2024-08-29 08:45:00|36.08|35.88|36.11|35.91|36.11|35.91|36.07|35.87|14
1724921400000|2024-08-29 08:50:00|36.12|35.92|36.13|35.93|36.14|35.94|36.11|35.91|11
1724921700000|2024-08-29 08:55:00|36.14|35.94|36.29|36.09|36.29|36.09|36.14|35.94|11
1724922000000|2024-08-29 09:00:00|36.28|36.08|36.3|36.1|36.3|36.1|36.26|36.06|12
1724922300000|2024-08-29 09:05:00|36.29|36.09|36.33|36.13|36.33|36.13|36.24|36.04|16
1724922600000|2024-08-29 09:10:00|36.34|36.14|36.42|36.22|36.49|36.29|36.34|36.14|39
1724922900000|2024-08-29 09:15:00|36.43|36.23|36.43|36.23|36.53|36.33|36.42|36.22|133
1724923200000|2024-08-29 09:20:00|36.42|36.22|36.46|36.26|36.53|36.33|36.38|36.18|62
1724923500000|2024-08-29 09:25:00|36.45|36.25|36.55|36.35|36.57|36.37|36.41|36.21|45
1724923800000|2024-08-29 09:30:00|36.56|36.36|36.48|36.28|36.57|36.37|36.48|36.28|37
1724924100000|2024-08-29 09:35:00|36.49|36.29|36.48|36.28|36.53|36.33|36.46|36.26|24
1724924400000|2024-08-29 09:40:00|36.49|36.29|36.5|36.3|36.51|36.31|36.44|36.24|23
1724924700000|2024-08-29 09:45:00|36.49|36.29|36.6|36.4|36.6|36.4|36.48|36.28|77
1724925000000|2024-08-29 09:50:00|36.59|36.39|36.55|36.35|36.61|36.41|36.54|36.34|30
1724925300000|2024-08-29 09:55:00|36.54|36.34|36.43|36.23|36.55|36.35|36.43|36.23|57
1724925600000|2024-08-29 10:00:00|36.44|36.24|36.55|36.35|36.59|36.39|36.43|36.23|123
1724925900000|2024-08-29 10:05:00|36.56|36.36|36.53|36.33|36.58|36.38|36.52|36.32|127
1724926200000|2024-08-29 10:10:00|36.54|36.34|36.5|36.3|36.57|36.37|36.47|36.27|133
1724926500000|2024-08-29 10:15:00|36.49|36.29|36.49|36.29|36.54|36.34|36.45|36.25|93
1724926800000|2024-08-29 10:20:00|36.48|36.28|36.44|36.24|36.53|36.33|36.44|36.24|37
1724927100000|2024-08-29 10:25:00|36.45|36.25|36.32|36.12|36.46|36.26|36.32|36.12|25
1724927400000|2024-08-29 10:30:00|36.33|36.13|36.29|36.09|36.35|36.15|36.28|36.08|27
1724927700000|2024-08-29 10:35:00|36.28|36.08|36.29|36.09|36.32|36.12|36.28|36.08|14
1724928000000|2024-08-29 10:40:00|36.27|36.07|36.29|36.09|36.3|36.1|36.25|36.05|13
1724928300000|2024-08-29 10:45:00|36.28|36.08|36.21|36.01|36.29|36.09|36.2|36|36
1724928600000|2024-08-29 10:50:00|36.2|36|36.11|35.91|36.21|36.01|36.11|35.91|31
1724928900000|2024-08-29 10:55:00|36.1|35.9|36.15|35.95|36.18|35.98|36.1|35.9|74
1724929200000|2024-08-29 11:00:00|36.14|35.94|36.14|35.94|36.18|35.98|36.13|35.93|37
1724929500000|2024-08-29 11:05:00|36.13|35.93|36.18|35.98|36.19|35.99|36.13|35.93|10
1724929800000|2024-08-29 11:10:00|36.17|35.97|36.18|35.98|36.19|35.99|36.17|35.97|13
1724930100000|2024-08-29 11:15:00|36.17|35.97|36.18|35.98|36.18|35.98|36.15|35.95|10
1724930400000|2024-08-29 11:20:00|36.17|35.97|36.22|36.02|36.25|36.05|36.16|35.96|24
1724930700000|2024-08-29 11:25:00|36.2|36|36.24|36.04|36.24|36.04|36.17|35.97|52
1724931000000|2024-08-29 11:30:00|36.25|36.05|36.33|36.13|36.35|36.15|36.25|36.05|68
1724931300000|2024-08-29 11:35:00|36.32|36.12|36.3|36.1|36.36|36.16|36.27|36.07|45
1724931600000|2024-08-29 11:40:00|36.29|36.09|36.35|36.15|36.35|36.15|36.29|36.09|19
1724931900000|2024-08-29 11:45:00|36.37|36.17|36.49|36.29|36.53|36.33|36.36|36.16|148
1724932200000|2024-08-29 11:50:00|36.48|36.28|36.31|36.11|36.48|36.28|36.29|36.09|40
1724932500000|2024-08-29 11:55:00|36.3|36.1|36.18|35.98|36.3|36.1|36.18|35.98|79
1724932800000|2024-08-29 12:00:00|36.19|35.99|36.21|36.01|36.22|36.02|36.15|35.95|33
1724933100000|2024-08-29 12:05:00|36.2|36|36.22|36.02|36.22|36.02|36.17|35.97|32
1724933400000|2024-08-29 12:10:00|36.23|36.03|36.28|36.08|36.29|36.09|36.23|36.03|22
1724933700000|2024-08-29 12:15:00|36.29|36.09|36.35|36.15|36.35|36.15|36.27|36.07|17
1724934000000|2024-08-29 12:20:00|36.34|36.14|36.35|36.15|36.35|36.15|36.29|36.09|17
1724934300000|2024-08-29 12:25:00|36.36|36.16|36.39|36.19|36.41|36.21|36.35|36.15|17
1724934600000|2024-08-29 12:30:00|36.41|36.21|36.41|36.21|36.52|36.32|36.36|36.16|84
1724934900000|2024-08-29 12:35:00|36.42|36.22|36.48|36.28|36.49|36.29|36.42|36.22|56
1724935200000|2024-08-29 12:40:00|36.47|36.27|36.48|36.28|36.52|36.32|36.45|36.25|50
1724935500000|2024-08-29 12:45:00|36.47|36.27|36.37|36.17|36.49|36.29|36.35|36.15|68
1724935800000|2024-08-29 12:50:00|36.39|36.19|36.34|36.14|36.41|36.21|36.31|36.11|62
1724936100000|2024-08-29 12:55:00|36.35|36.15|36.37|36.17|36.38|36.18|36.31|36.11|24
1724936400000|2024-08-29 13:00:00|36.36|36.16|36.38|36.18|36.43|36.23|36.35|36.15|29
1724936700000|2024-08-29 13:05:00|36.39|36.19|36.29|36.09|36.39|36.19|36.24|36.04|51
1724937000000|2024-08-29 13:10:00|36.28|36.08|36.39|36.19|36.4|36.2|36.28|36.08|19
1724937300000|2024-08-29 13:15:00|36.38|36.18|36.36|36.16|36.43|36.23|36.35|36.15|27
1724937600000|2024-08-29 13:20:00|36.37|36.17|36.4|36.2|36.43|36.23|36.37|36.17|37
1724937900000|2024-08-29 13:25:00|36.39|36.19|36.41|36.21|36.41|36.21|36.36|36.16|63
1724938200000|2024-08-29 13:30:00|36.42|36.22|36.52|36.32|36.52|36.32|36.41|36.21|69
1724938500000|2024-08-29 13:35:00|36.51|36.31|36.48|36.28|36.53|36.33|36.44|36.24|65
1724938800000|2024-08-29 13:40:00|36.49|36.29|36.42|36.22|36.53|36.33|36.37|36.17|117
1724939100000|2024-08-29 13:45:00|36.43|36.23|36.44|36.24|36.45|36.25|36.39|36.19|66
1724939400000|2024-08-29 13:50:00|36.45|36.25|36.41|36.21|36.45|36.25|36.33|36.13|49
1724939700000|2024-08-29 13:55:00|36.42|36.22|36.5|36.3|36.52|36.32|36.42|36.22|81
1724940000000|2024-08-29 14:00:00|36.51|36.31|36.53|36.33|36.57|36.37|36.5|36.3|97
1724940300000|2024-08-29 14:05:00|36.54|36.34|36.56|36.36|36.64|36.44|36.52|36.32|72
1724940600000|2024-08-29 14:10:00|36.57|36.37|36.55|36.35|36.58|36.38|36.53|36.33|88
1724940900000|2024-08-29 14:15:00|36.56|36.36|36.47|36.27|36.6|36.4|36.42|36.22|39
1724941200000|2024-08-29 14:20:00|36.48|36.28|36.51|36.31|36.53|36.33|36.42|36.22|53
1724941500000|2024-08-29 14:25:00|36.52|36.32|36.52|36.32|36.59|36.39|36.49|36.29|68
1724941800000|2024-08-29 14:30:00|36.53|36.33|36.51|36.31|36.55|36.35|36.47|36.27|90
1724942100000|2024-08-29 14:35:00|36.52|36.32|36.55|36.35|36.55|36.35|36.51|36.31|70
1724942400000|2024-08-29 14:40:00|36.56|36.36|36.56|36.36|36.57|36.37|36.54|36.34|63
1724942700000|2024-08-29 14:45:00|36.55|36.35|36.52|36.32|36.56|36.36|36.51|36.31|52
1724943000000|2024-08-29 14:50:00|36.54|36.34|36.49|36.29|36.54|36.34|36.46|36.26|51
1724943300000|2024-08-29 14:55:00|36.51|36.31|36.55|36.35|36.55|36.35|36.49|36.29|14
1724943600000|2024-08-29 15:00:00|36.56|36.36|36.7|36.5|36.71|36.51|36.56|36.36|58
1724943900000|2024-08-29 15:05:00|36.68|36.48|36.65|36.45|36.68|36.48|36.64|36.44|19
1724944200000|2024-08-29 15:10:00|36.64|36.44|36.68|36.48|36.76|36.56|36.64|36.44|43
1724944500000|2024-08-29 15:15:00|36.69|36.49|36.74|36.54|36.8|36.6|36.69|36.49|69
1724944800000|2024-08-29 15:20:00|36.73|36.53|36.67|36.47|36.74|36.54|36.59|36.39|109
1724945100000|2024-08-29 15:25:00|36.66|36.46|36.71|36.51|36.71|36.51|36.66|36.46|37
1724945400000|2024-08-29 15:30:00|36.73|36.53|36.78|36.58|36.81|36.61|36.72|36.52|59
1724945700000|2024-08-29 15:35:00|36.8|36.6|36.85|36.65|36.86|36.66|36.77|36.57|93
1724946000000|2024-08-29 15:40:00|36.84|36.64|36.67|36.47|36.84|36.64|36.66|36.46|92
1724946300000|2024-08-29 15:45:00|36.68|36.48|36.68|36.48|36.69|36.49|36.6|36.4|79
1724946600000|2024-08-29 15:50:00|36.67|36.47|36.54|36.34|36.67|36.47|36.48|36.28|36
1724946900000|2024-08-29 15:55:00|36.55|36.35|36.58|36.38|36.59|36.39|36.53|36.33|124
1724947200000|2024-08-29 16:00:00|36.57|36.37|36.6|36.4|36.61|36.41|36.57|36.37|108
1724947500000|2024-08-29 16:05:00|36.61|36.41|36.65|36.45|36.66|36.46|36.6|36.4|93
1724947800000|2024-08-29 16:10:00|36.63|36.43|36.63|36.43|36.64|36.44|36.59|36.39|57
1724948100000|2024-08-29 16:15:00|36.64|36.44|36.5|36.3|36.64|36.44|36.5|36.3|97
1724948400000|2024-08-29 16:20:00|36.51|36.31|36.48|36.28|36.51|36.31|36.46|36.26|39
1724948700000|2024-08-29 16:25:00|36.49|36.29|36.38|36.18|36.5|36.3|36.38|36.18|17
1724949000000|2024-08-29 16:30:00|36.39|36.19|36.4|36.2|36.46|36.26|36.38|36.18|51
1724949300000|2024-08-29 16:35:00|36.41|36.21|36.45|36.25|36.47|36.27|36.41|36.21|71
1724949600000|2024-08-29 16:40:00|36.46|36.26|36.44|36.24|36.48|36.28|36.44|36.24|34
1724949900000|2024-08-29 16:45:00|36.42|36.22|36.33|36.13|36.42|36.22|36.31|36.11|101
1724950200000|2024-08-29 16:50:00|36.34|36.14|36.34|36.14|36.4|36.2|36.31|36.11|112
1724950500000|2024-08-29 16:55:00|36.35|36.15|36.35|36.15|36.41|36.21|36.34|36.14|62
1724950800000|2024-08-29 17:00:00|36.34|36.14|36.41|36.21|36.41|36.21|36.32|36.12|54
1724951100000|2024-08-29 17:05:00|36.42|36.22|36.4|36.2|36.47|36.27|36.38|36.18|66
1724951400000|2024-08-29 17:10:00|36.41|36.21|36.37|36.17|36.42|36.22|36.32|36.12|18
1724951700000|2024-08-29 17:15:00|36.38|36.18|36.46|36.26|36.46|36.26|36.38|36.18|39
1724952000000|2024-08-29 17:20:00|36.47|36.27|36.43|36.23|36.49|36.29|36.43|36.23|13
1724952300000|2024-08-29 17:25:00|36.42|36.22|36.36|36.16|36.42|36.22|36.36|36.16|11
1724952600000|2024-08-29 17:30:00|36.37|36.17|36.36|36.16|36.44|36.24|36.36|36.16|15
1724952900000|2024-08-29 17:35:00|36.35|36.15|36.35|36.15|36.38|36.18|36.34|36.14|27
1724953200000|2024-08-29 17:40:00|36.36|36.16|36.35|36.15|36.36|36.16|36.34|36.14|68
1724953500000|2024-08-29 17:45:00|36.34|36.14|36.26|36.06|36.35|36.15|36.25|36.05|46
1724953800000|2024-08-29 17:50:00|36.27|36.07|36.31|36.11|36.32|36.12|36.26|36.06|17
1724954100000|2024-08-29 17:55:00|36.32|36.12|36.32|36.12|36.33|36.13|36.3|36.1|9
1724954400000|2024-08-29 18:00:00|36.33|36.13|36.29|36.09|36.33|36.13|36.27|36.07|104
1724954700000|2024-08-29 18:05:00|36.28|36.08|36.19|35.99|36.29|36.09|36.17|35.97|90
1724955000000|2024-08-29 18:10:00|36.18|35.98|36.05|35.85|36.19|35.99|35.98|35.78|122
1724955300000|2024-08-29 18:15:00|36.04|35.84|35.83|35.63|36.05|35.85|35.82|35.62|141
1724955600000|2024-08-29 18:20:00|35.82|35.62|35.97|35.77|35.97|35.77|35.8|35.6|98
1724955900000|2024-08-29 18:25:00|35.96|35.76|35.85|35.65|36.01|35.81|35.8|35.6|136
1724956200000|2024-08-29 18:30:00|35.84|35.64|35.78|35.58|35.85|35.65|35.73|35.53|97
1724956500000|2024-08-29 18:35:00|35.77|35.57|35.63|35.43|35.78|35.58|35.61|35.41|113
1724956800000|2024-08-29 18:40:00|35.62|35.42|35.51|35.31|35.68|35.48|35.49|35.29|131
1724957100000|2024-08-29 18:45:00|35.5|35.3|35.42|35.22|35.52|35.32|35.35|35.15|169
1724957400000|2024-08-29 18:50:00|35.41|35.21|35.24|35.04|35.41|35.21|35.18|34.98|71
1724957700000|2024-08-29 18:55:00|35.23|35.03|35.21|35.01|35.33|35.13|35.2|35|87
1724958000000|2024-08-29 19:00:00|35.22|35.02|35.04|34.84|35.24|35.04|35.03|34.83|36
1724958300000|2024-08-29 19:05:00|35.05|34.85|35.3|35.1|35.31|35.11|35.05|34.85|56
1724958600000|2024-08-29 19:10:00|35.29|35.09|35.15|34.95|35.3|35.1|35.14|34.94|45
1724958900000|2024-08-29 19:15:00|35.16|34.96|35.21|35.01|35.28|35.08|35.16|34.96|66
1724959200000|2024-08-29 19:20:00|35.22|35.02|35.28|35.08|35.28|35.08|35.22|35.02|104
1724959500000|2024-08-29 19:25:00|35.29|35.09|35.32|35.12|35.34|35.14|35.25|35.05|57
1724959800000|2024-08-29 19:30:00|35.33|35.13|35.64|35.44|35.81|35.61|35.31|35.11|139
1724960100000|2024-08-29 19:35:00|35.63|35.43|35.72|35.52|35.79|35.59|35.59|35.39|56
1724960400000|2024-08-29 19:40:00|35.71|35.51|35.68|35.48|35.76|35.56|35.65|35.45|88
1724960700000|2024-08-29 19:45:00|35.69|35.49|35.58|35.38|35.71|35.51|35.55|35.35|109
1724961000000|2024-08-29 19:50:00|35.6|35.4|35.47|35.27|35.61|35.41|35.46|35.26|75
1724961300000|2024-08-29 19:55:00|35.48|35.28|35.53|35.33|35.55|35.35|35.48|35.28|84
1724961600000|2024-08-29 20:00:00|35.52|35.32|35.66|35.46|35.69|35.49|35.51|35.31|133
1724961900000|2024-08-29 20:05:00|35.67|35.47|35.66|35.46|35.72|35.52|35.66|35.46|19
1724962200000|2024-08-29 20:10:00|35.65|35.45|35.56|35.36|35.65|35.45|35.54|35.34|29
1724962500000|2024-08-29 20:15:00|35.55|35.35|35.55|35.35|35.59|35.39|35.51|35.31|34
1724962800000|2024-08-29 20:20:00|35.54|35.34|35.46|35.26|35.55|35.35|35.46|35.26|15
1724963100000|2024-08-29 20:25:00|35.47|35.27|35.48|35.28|35.48|35.28|35.42|35.22|53
1724963400000|2024-08-29 20:30:00|35.49|35.29|35.49|35.29|35.51|35.31|35.46|35.26|28
1724963700000|2024-08-29 20:35:00|35.48|35.28|35.52|35.32|35.54|35.34|35.48|35.28|11
1724964000000|2024-08-29 20:40:00|35.53|35.33|35.52|35.32|35.56|35.36|35.49|35.29|28
1724964300000|2024-08-29 20:45:00|35.51|35.31|35.56|35.36|35.57|35.37|35.48|35.28|70
1724964600000|2024-08-29 20:50:00|35.55|35.35|35.63|35.43|35.64|35.44|35.55|35.35|49
1724964900000|2024-08-29 20:55:00|35.64|35.44|35.67|35.47|35.67|35.47|35.63|35.43|22
1724965200000|2024-08-29 21:00:00|35.68|35.48|35.69|35.49|35.7|35.5|35.66|35.46|17
1724965500000|2024-08-29 21:05:00|35.68|35.48|35.78|35.58|35.78|35.58|35.68|35.48|27
1724965800000|2024-08-29 21:10:00|35.77|35.57|35.75|35.55|35.77|35.57|35.73|35.53|15
1724966100000|2024-08-29 21:15:00|35.74|35.54|35.69|35.49|35.74|35.54|35.66|35.46|67
1724966400000|2024-08-29 21:20:00|35.7|35.5|35.69|35.49|35.74|35.54|35.69|35.49|15
1724966700000|2024-08-29 21:25:00|35.7|35.5|35.69|35.49|35.72|35.52|35.69|35.49|20
1724967000000|2024-08-29 21:30:00|35.68|35.48|35.66|35.46|35.73|35.53|35.66|35.46|21
1724967300000|2024-08-29 21:35:00|35.67|35.47|35.68|35.48|35.7|35.5|35.67|35.47|14
1724967600000|2024-08-29 21:40:00|35.7|35.5|35.71|35.51|35.72|35.52|35.7|35.5|6
1724967900000|2024-08-29 21:45:00|35.72|35.52|35.7|35.5|35.72|35.52|35.7|35.5|2
1724968200000|2024-08-29 21:50:00|35.72|35.52|35.75|35.55|35.76|35.56|35.72|35.52|14
1724968500000|2024-08-29 21:55:00|35.74|35.54|35.67|35.47|35.74|35.54|35.67|35.47|19
1724968800000|2024-08-29 22:00:00|35.66|35.46|35.55|35.35|35.66|35.46|35.54|35.34|66
1724969100000|2024-08-29 22:05:00|35.54|35.34|35.37|35.17|35.54|35.34|35.33|35.13|82
1724969400000|2024-08-29 22:10:00|35.38|35.18|35.54|35.34|35.58|35.38|35.38|35.18|80
1724969700000|2024-08-29 22:15:00|35.53|35.33|35.7|35.5|35.73|35.53|35.53|35.33|114
1724970000000|2024-08-29 22:20:00|35.71|35.51|35.62|35.42|35.74|35.54|35.61|35.41|66
1724970300000|2024-08-29 22:25:00|35.61|35.41|35.61|35.41|35.65|35.45|35.57|35.37|27
1724970600000|2024-08-29 22:30:00|35.62|35.42|35.61|35.41|35.63|35.43|35.54|35.34|51
1724970900000|2024-08-29 22:35:00|35.6|35.4|35.58|35.38|35.6|35.4|35.5|35.3|32
1724971200000|2024-08-29 22:40:00|35.59|35.39|35.66|35.46|35.68|35.48|35.56|35.36|37
1724971500000|2024-08-29 22:45:00|35.67|35.47|35.61|35.41|35.7|35.5|35.59|35.39|40
1724971800000|2024-08-29 22:50:00|35.6|35.4|35.57|35.37|35.65|35.45|35.56|35.36|38
1724972100000|2024-08-29 22:55:00|35.58|35.38|35.6|35.4|35.61|35.41|35.55|35.35|29
1724972400000|2024-08-29 23:00:00|35.59|35.39|35.61|35.41|35.61|35.41|35.53|35.33|41
1724972700000|2024-08-29 23:05:00|35.62|35.42|35.65|35.45|35.66|35.46|35.59|35.39|27
1724973000000|2024-08-29 23:10:00|35.64|35.44|35.62|35.42|35.65|35.45|35.59|35.39|31
1724973300000|2024-08-29 23:15:00|35.61|35.41|35.58|35.38|35.62|35.42|35.58|35.38|26
1724973600000|2024-08-29 23:20:00|35.59|35.39|35.53|35.33|35.6|35.4|35.53|35.33|10
1724973900000|2024-08-29 23:25:00|35.52|35.32|35.53|35.33|35.54|35.34|35.5|35.3|14
1724974200000|2024-08-29 23:30:00|35.54|35.34|35.56|35.36|35.58|35.38|35.51|35.31|28
1724974500000|2024-08-29 23:35:00|35.55|35.35|35.57|35.37|35.58|35.38|35.52|35.32|29
1724974800000|2024-08-29 23:40:00|35.55|35.35|35.64|35.44|35.64|35.44|35.55|35.35|19
1724975100000|2024-08-29 23:45:00|35.65|35.45|35.75|35.55|35.76|35.56|35.63|35.43|48
1724975400000|2024-08-29 23:50:00|35.74|35.54|35.75|35.55|35.76|35.56|35.72|35.52|32
1724975700000|2024-08-29 23:55:00|35.76|35.56|35.89|35.69|35.92|35.72|35.76|35.56|27
1724976000000|2024-08-30 00:00:00|35.88|35.68|35.88|35.68|35.96|35.76|35.81|35.61|156
1724976300000|2024-08-30 00:05:00|35.87|35.67|35.82|35.62|35.9|35.7|35.82|35.62|112
1724976600000|2024-08-30 00:10:00|35.83|35.63|35.76|35.56|35.84|35.64|35.74|35.54|29
1724976900000|2024-08-30 00:15:00|35.77|35.57|35.86|35.66|35.87|35.67|35.77|35.57|40
1724977200000|2024-08-30 00:20:00|35.87|35.67|35.94|35.74|35.98|35.78|35.86|35.66|40
1724977500000|2024-08-30 00:25:00|35.93|35.73|36.05|35.85|36.09|35.89|35.92|35.72|40
1724977800000|2024-08-30 00:30:00|36.06|35.86|36.17|35.97|36.19|35.99|36.04|35.84|104
1724978100000|2024-08-30 00:35:00|36.16|35.96|36.25|36.05|36.31|36.11|36.16|35.96|93
1724978400000|2024-08-30 00:40:00|36.24|36.04|35.97|35.77|36.25|36.05|35.97|35.77|37
1724978700000|2024-08-30 00:45:00|35.96|35.76|35.98|35.78|36.01|35.81|35.9|35.7|92
1724979000000|2024-08-30 00:50:00|35.97|35.77|35.99|35.79|36.05|35.85|35.97|35.77|45
1724979300000|2024-08-30 00:55:00|35.98|35.78|35.99|35.79|36|35.8|35.96|35.76|20
1724979600000|2024-08-30 01:00:00|35.98|35.78|36.02|35.82|36.05|35.85|35.94|35.74|57
1724979900000|2024-08-30 01:05:00|36.01|35.81|35.98|35.78|36.03|35.83|35.96|35.76|25
1724980200000|2024-08-30 01:10:00|35.99|35.79|35.91|35.71|35.99|35.79|35.91|35.71|32
1724980500000|2024-08-30 01:15:00|35.9|35.7|35.81|35.61|35.9|35.7|35.8|35.6|44
1724980800000|2024-08-30 01:20:00|35.82|35.62|35.71|35.51|35.84|35.64|35.71|35.51|21
1724981100000|2024-08-30 01:25:00|35.72|35.52|35.71|35.51|35.76|35.56|35.7|35.5|45
1724981400000|2024-08-30 01:30:00|35.7|35.5|35.7|35.5|35.71|35.51|35.65|35.45|59
1724981700000|2024-08-30 01:35:00|35.71|35.51|35.75|35.55|35.83|35.63|35.71|35.51|64
1724982000000|2024-08-30 01:40:00|35.76|35.56|35.85|35.65|35.87|35.67|35.76|35.56|39
1724982300000|2024-08-30 01:45:00|35.86|35.66|35.97|35.77|35.98|35.78|35.84|35.64|66
1724982600000|2024-08-30 01:50:00|35.96|35.76|36.03|35.83|36.04|35.84|35.96|35.76|20
1724982900000|2024-08-30 01:55:00|36.04|35.84|35.99|35.79|36.04|35.84|35.95|35.75|19
1724983200000|2024-08-30 02:00:00|36|35.8|36.11|35.91|36.11|35.91|35.94|35.74|49
1724983500000|2024-08-30 02:05:00|36.12|35.92|36.04|35.84|36.14|35.94|36.03|35.83|38
1724983800000|2024-08-30 02:10:00|36.05|35.85|35.96|35.76|36.06|35.86|35.95|35.75|17
1724984100000|2024-08-30 02:15:00|35.95|35.75|35.84|35.64|35.96|35.76|35.83|35.63|35
1724984400000|2024-08-30 02:20:00|35.83|35.63|35.83|35.63|35.83|35.63|35.77|35.57|27
1724984700000|2024-08-30 02:25:00|35.82|35.62|35.84|35.64|35.85|35.65|35.79|35.59|35
1724985000000|2024-08-30 02:30:00|35.85|35.65|35.81|35.61|35.85|35.65|35.8|35.6|35
1724985300000|2024-08-30 02:35:00|35.8|35.6|35.76|35.56|35.81|35.61|35.76|35.56|17
1724985600000|2024-08-30 02:40:00|35.75|35.55|35.79|35.59|35.79|35.59|35.75|35.55|59
1724985900000|2024-08-30 02:45:00|35.78|35.58|35.73|35.53|35.78|35.58|35.7|35.5|31
1724986200000|2024-08-30 02:50:00|35.72|35.52|35.76|35.56|35.76|35.56|35.71|35.51|27
1724986500000|2024-08-30 02:55:00|35.77|35.57|35.76|35.56|35.77|35.57|35.75|35.55|4
1724986800000|2024-08-30 03:00:00|35.75|35.55|35.62|35.42|35.75|35.55|35.62|35.42|14
1724987100000|2024-08-30 03:05:00|35.58|35.38|35.54|35.34|35.58|35.38|35.54|35.34|22
1724987400000|2024-08-30 03:10:00|35.51|35.31|35.53|35.33|35.55|35.35|35.47|35.27|35
1724987700000|2024-08-30 03:15:00|35.54|35.34|35.55|35.35|35.57|35.37|35.53|35.33|60
1724988000000|2024-08-30 03:20:00|35.56|35.36|35.57|35.37|35.63|35.43|35.56|35.36|24
1724988300000|2024-08-30 03:25:00|35.58|35.38|35.59|35.39|35.64|35.44|35.57|35.37|33
1724988600000|2024-08-30 03:30:00|35.6|35.4|35.54|35.34|35.6|35.4|35.52|35.32|18
1724988900000|2024-08-30 03:35:00|35.55|35.35|35.57|35.37|35.6|35.4|35.55|35.35|18
1724989200000|2024-08-30 03:40:00|35.56|35.36|35.6|35.4|35.6|35.4|35.56|35.36|17
1724989500000|2024-08-30 03:45:00|35.61|35.41|35.72|35.52|35.72|35.52|35.61|35.41|20
1724989800000|2024-08-30 03:50:00|35.74|35.54|35.71|35.51|35.75|35.55|35.69|35.49|21
1724990100000|2024-08-30 03:55:00|35.72|35.52|35.68|35.48|35.74|35.54|35.68|35.48|18
1724990400000|2024-08-30 04:00:00|35.67|35.47|35.74|35.54|35.76|35.56|35.66|35.46|58
1724990700000|2024-08-30 04:05:00|35.73|35.53|35.66|35.46|35.74|35.54|35.66|35.46|20
1724991000000|2024-08-30 04:10:00|35.65|35.45|35.7|35.5|35.71|35.51|35.62|35.42|20
1724991300000|2024-08-30 04:15:00|35.71|35.51|35.84|35.64|35.85|35.65|35.7|35.5|88
1724991600000|2024-08-30 04:20:00|35.85|35.65|35.82|35.62|35.88|35.68|35.82|35.62|40
1724991900000|2024-08-30 04:25:00|35.81|35.61|35.7|35.5|35.81|35.61|35.7|35.5|17
1724992200000|2024-08-30 04:30:00|35.71|35.51|35.8|35.6|35.8|35.6|35.7|35.5|13
1724992500000|2024-08-30 04:35:00|35.79|35.59|35.77|35.57|35.8|35.6|35.76|35.56|19
1724992800000|2024-08-30 04:40:00|35.76|35.56|35.71|35.51|35.77|35.57|35.7|35.5|16
1724993100000|2024-08-30 04:45:00|35.72|35.52|35.72|35.52|35.72|35.52|35.68|35.48|19
1724993400000|2024-08-30 04:50:00|35.71|35.51|35.71|35.51|35.72|35.52|35.68|35.48|10
1724993700000|2024-08-30 04:55:00|35.72|35.52|35.72|35.52|35.75|35.55|35.71|35.51|11
1724994000000|2024-08-30 05:00:00|35.73|35.53|35.85|35.65|35.85|35.65|35.72|35.52|28
1724994300000|2024-08-30 05:05:00|35.84|35.64|35.74|35.54|35.85|35.65|35.74|35.54|33
1724994600000|2024-08-30 05:10:00|35.73|35.53|35.65|35.45|35.73|35.53|35.59|35.39|28
1724994900000|2024-08-30 05:15:00|35.64|35.44|35.59|35.39|35.64|35.44|35.52|35.32|59
1724995200000|2024-08-30 05:20:00|35.61|35.41|35.57|35.37|35.7|35.5|35.57|35.37|121
1724995500000|2024-08-30 05:25:00|35.56|35.36|35.56|35.36|35.64|35.44|35.55|35.35|84
1724995800000|2024-08-30 05:30:00|35.55|35.35|35.65|35.45|35.65|35.45|35.54|35.34|40
1724996100000|2024-08-30 05:35:00|35.64|35.44|35.74|35.54|35.74|35.54|35.64|35.44|50
1724996400000|2024-08-30 05:40:00|35.75|35.55|35.77|35.57|35.81|35.61|35.75|35.55|61
1724996700000|2024-08-30 05:45:00|35.76|35.56|35.8|35.6|35.8|35.6|35.73|35.53|39
1724997000000|2024-08-30 05:50:00|35.79|35.59|35.73|35.53|35.81|35.61|35.73|35.53|38
1724997300000|2024-08-30 05:55:00|35.72|35.52|35.66|35.46|35.75|35.55|35.65|35.45|55
1724997600000|2024-08-30 06:00:00|35.67|35.47|35.59|35.39|35.69|35.49|35.58|35.38|117
1724997900000|2024-08-30 06:05:00|35.58|35.38|35.62|35.42|35.66|35.46|35.58|35.38|175
1724998200000|2024-08-30 06:10:00|35.63|35.43|35.61|35.41|35.67|35.47|35.61|35.41|103
1724998500000|2024-08-30 06:15:00|35.6|35.4|35.54|35.34|35.6|35.4|35.53|35.33|27
1724998800000|2024-08-30 06:20:00|35.53|35.33|35.52|35.32|35.57|35.37|35.52|35.32|68
1724999100000|2024-08-30 06:25:00|35.53|35.33|35.52|35.32|35.56|35.36|35.52|35.32|10
1724999400000|2024-08-30 06:30:00|35.54|35.34|35.57|35.37|35.59|35.39|35.52|35.32|68
1724999700000|2024-08-30 06:35:00|35.58|35.38|35.56|35.36|35.58|35.38|35.54|35.34|15
1725000000000|2024-08-30 06:40:00|35.55|35.35|35.6|35.4|35.62|35.42|35.54|35.34|13
1725000300000|2024-08-30 06:45:00|35.61|35.41|35.57|35.37|35.61|35.41|35.57|35.37|33
1725000600000|2024-08-30 06:50:00|35.58|35.38|35.65|35.45|35.65|35.45|35.56|35.36|44
1725000900000|2024-08-30 06:55:00|35.64|35.44|35.72|35.52|35.74|35.54|35.64|35.44|16
1725001200000|2024-08-30 07:00:00|35.73|35.53|35.65|35.45|35.73|35.53|35.65|35.45|17
1725001500000|2024-08-30 07:05:00|35.66|35.46|35.63|35.43|35.69|35.49|35.6|35.4|54
1725001800000|2024-08-30 07:10:00|35.64|35.44|35.68|35.48|35.68|35.48|35.63|35.43|18
1725002100000|2024-08-30 07:15:00|35.67|35.47|35.74|35.54|35.74|35.54|35.67|35.47|67
1725002400000|2024-08-30 07:20:00|35.75|35.55|35.78|35.58|35.78|35.58|35.73|35.53|13
1725002700000|2024-08-30 07:25:00|35.79|35.59|35.85|35.65|35.87|35.67|35.79|35.59|48
1725003000000|2024-08-30 07:30:00|35.86|35.66|35.8|35.6|35.86|35.66|35.8|35.6|20
1725003300000|2024-08-30 07:35:00|35.79|35.59|35.79|35.59|35.79|35.59|35.73|35.53|19
1725003600000|2024-08-30 07:40:00|35.76|35.56|35.78|35.58|35.79|35.59|35.76|35.56|17
1725003900000|2024-08-30 07:45:00|35.79|35.59|35.78|35.58|35.82|35.62|35.78|35.58|13
1725004200000|2024-08-30 07:50:00|35.77|35.57|35.69|35.49|35.77|35.57|35.69|35.49|11
1725004500000|2024-08-30 07:55:00|35.68|35.48|35.66|35.46|35.69|35.49|35.62|35.42|20
1725004800000|2024-08-30 08:00:00|35.67|35.47|35.67|35.47|35.69|35.49|35.67|35.47|15
1725005100000|2024-08-30 08:05:00|35.68|35.48|35.73|35.53|35.75|35.55|35.68|35.48|34
1725005400000|2024-08-30 08:10:00|35.75|35.55|35.74|35.54|35.76|35.56|35.71|35.51|23
1725005700000|2024-08-30 08:15:00|35.75|35.55|35.76|35.56|35.82|35.62|35.74|35.54|49
1725006000000|2024-08-30 08:20:00|35.77|35.57|35.87|35.67|35.87|35.67|35.77|35.57|23
1725006300000|2024-08-30 08:25:00|35.88|35.68|35.89|35.69|35.89|35.69|35.87|35.67|18
1725006600000|2024-08-30 08:30:00|35.9|35.7|35.98|35.78|36.02|35.82|35.89|35.69|42
1725006900000|2024-08-30 08:35:00|35.97|35.77|35.89|35.69|35.97|35.77|35.87|35.67|16
1725007200000|2024-08-30 08:40:00|35.9|35.7|35.9|35.7|35.91|35.71|35.89|35.69|11
1725007500000|2024-08-30 08:45:00|35.89|35.69|35.9|35.7|35.9|35.7|35.89|35.69|6
1725007800000|2024-08-30 08:50:00|35.89|35.69|35.89|35.69|35.9|35.7|35.88|35.68|7
1725008100000|2024-08-30 08:55:00|35.9|35.7|35.96|35.76|35.97|35.77|35.89|35.69|23
1725008400000|2024-08-30 09:00:00|35.97|35.77|35.99|35.79|36|35.8|35.94|35.74|17
1725008700000|2024-08-30 09:05:00|35.98|35.78|35.96|35.76|35.98|35.78|35.94|35.74|9
1725009000000|2024-08-30 09:10:00|35.97|35.77|36.04|35.84|36.04|35.84|35.97|35.77|17
1725009300000|2024-08-30 09:15:00|36.01|35.81|35.95|35.75|36.02|35.82|35.95|35.75|29
1725009600000|2024-08-30 09:20:00|35.96|35.76|35.99|35.79|36|35.8|35.95|35.75|10
1725009900000|2024-08-30 09:25:00|35.98|35.78|35.95|35.75|36.04|35.84|35.94|35.74|68
1725010200000|2024-08-30 09:30:00|35.94|35.74|35.94|35.74|35.96|35.76|35.91|35.71|19
1725010500000|2024-08-30 09:35:00|35.93|35.73|35.97|35.77|35.97|35.77|35.93|35.73|9
1725010800000|2024-08-30 09:40:00|35.99|35.79|36.02|35.82|36.02|35.82|35.98|35.78|53
1725011100000|2024-08-30 09:45:00|36.01|35.81|35.97|35.77|36.02|35.82|35.97|35.77|27
1725011400000|2024-08-30 09:50:00|35.96|35.76|35.98|35.78|35.99|35.79|35.96|35.76|5
1725011700000|2024-08-30 09:55:00|35.97|35.77|35.95|35.75|35.97|35.77|35.95|35.75|3
1725012000000|2024-08-30 10:00:00|35.94|35.74|35.94|35.74|35.94|35.74|35.93|35.73|3
1725012300000|2024-08-30 10:05:00|35.95|35.75|35.96|35.76|35.98|35.78|35.95|35.75|17
1725012600000|2024-08-30 10:10:00|35.95|35.75|35.96|35.76|35.97|35.77|35.95|35.75|8
1725012900000|2024-08-30 10:15:00|35.95|35.75|35.95|35.75|35.98|35.78|35.93|35.73|15
1725013200000|2024-08-30 10:20:00|35.96|35.76|35.98|35.78|35.99|35.79|35.94|35.74|13
1725013500000|2024-08-30 10:25:00|35.97|35.77|36|35.8|36|35.8|35.97|35.77|39
1725013800000|2024-08-30 10:30:00|36.01|35.81|35.97|35.77|36.01|35.81|35.97|35.77|9
1725014100000|2024-08-30 10:35:00|35.98|35.78|35.93|35.73|35.98|35.78|35.91|35.71|16
1725014400000|2024-08-30 10:40:00|35.94|35.74|35.93|35.73|35.96|35.76|35.92|35.72|13
1725014700000|2024-08-30 10:45:00|35.92|35.72|35.96|35.76|35.96|35.76|35.9|35.7|11
1725015000000|2024-08-30 10:50:00|35.95|35.75|35.96|35.76|35.97|35.77|35.95|35.75|8
1725015300000|2024-08-30 10:55:00|35.95|35.75|35.95|35.75|35.95|35.75|35.95|35.75|1
1725015600000|2024-08-30 11:00:00|35.93|35.73|35.95|35.75|35.96|35.76|35.93|35.73|13
1725015900000|2024-08-30 11:05:00|35.96|35.76|35.96|35.76|35.97|35.77|35.95|35.75|5
1725016200000|2024-08-30 11:10:00|35.95|35.75|35.44|35.24|35.95|35.75|35.42|35.22|72
1725016500000|2024-08-30 11:15:00|35.45|35.25|35.54|35.34|35.58|35.38|35.45|35.25|69
1725016800000|2024-08-30 11:20:00|35.55|35.35|35.49|35.29|35.6|35.4|35.44|35.24|46
1725017100000|2024-08-30 11:25:00|35.51|35.31|35.48|35.28|35.56|35.36|35.37|35.17|36
1725017400000|2024-08-30 11:30:00|35.47|35.27|35.44|35.24|35.51|35.31|35.44|35.24|29
1725017700000|2024-08-30 11:35:00|35.45|35.25|35.42|35.22|35.49|35.29|35.38|35.18|40
1725018000000|2024-08-30 11:40:00|35.41|35.21|35.37|35.17|35.41|35.21|35.36|35.16|16
1725018300000|2024-08-30 11:45:00|35.36|35.16|35.29|35.09|35.36|35.16|35.27|35.07|32
1725018600000|2024-08-30 11:50:00|35.3|35.1|35.23|35.03|35.41|35.21|35.2|35|46
1725018900000|2024-08-30 11:55:00|35.22|35.02|35.23|35.03|35.27|35.07|35.21|35.01|33
1725019200000|2024-08-30 12:00:00|35.24|35.04|35.26|35.06|35.3|35.1|35.23|35.03|38
1725019500000|2024-08-30 12:05:00|35.25|35.05|35.26|35.06|35.28|35.08|35.25|35.05|41
1725019800000|2024-08-30 12:10:00|35.25|35.05|35.19|34.99|35.33|35.13|35.18|34.98|22
1725020100000|2024-08-30 12:15:00|35.21|35.01|35.23|35.03|35.38|35.18|35.17|34.97|48
1725020400000|2024-08-30 12:20:00|35.24|35.04|35.25|35.05|35.25|35.05|35.13|34.93|83
1725020700000|2024-08-30 12:25:00|35.23|35.03|35.37|35.17|35.37|35.17|35.23|35.03|42
1725021000000|2024-08-30 12:30:00|35.36|35.16|35.3|35.1|35.59|35.39|35.23|35.03|273
1725021300000|2024-08-30 12:35:00|35.29|35.09|35.26|35.06|35.3|35.1|35.16|34.96|144
1725021600000|2024-08-30 12:40:00|35.25|35.05|35.19|34.99|35.36|35.16|35.15|34.95|90
1725021900000|2024-08-30 12:45:00|35.2|35|35.06|34.86|35.29|35.09|35.06|34.86|97
1725022200000|2024-08-30 12:50:00|35.05|34.85|35.14|34.94|35.14|34.94|35.01|34.81|93
1725022500000|2024-08-30 12:55:00|35.13|34.93|35.1|34.9|35.14|34.94|35.09|34.89|29
1725022800000|2024-08-30 13:00:00|35.09|34.89|35.01|34.81|35.11|34.91|34.99|34.79|61
1725023100000|2024-08-30 13:05:00|35.02|34.82|35.13|34.93|35.13|34.93|35.01|34.81|61
1725023400000|2024-08-30 13:10:00|35.12|34.92|35.09|34.89|35.14|34.94|35.08|34.88|51
1725023700000|2024-08-30 13:15:00|35.1|34.9|35.25|35.05|35.25|35.05|35.09|34.89|37
1725024000000|2024-08-30 13:20:00|35.26|35.06|35.25|35.05|35.31|35.11|35.21|35.01|29
1725024300000|2024-08-30 13:25:00|35.26|35.06|35.21|35.01|35.26|35.06|35.21|35.01|14
1725024600000|2024-08-30 13:30:00|35.22|35.02|35.2|35|35.26|35.06|35.16|34.96|54
1725024900000|2024-08-30 13:35:00|35.21|35.01|35.2|35|35.25|35.05|35.15|34.95|88
1725025200000|2024-08-30 13:40:00|35.19|34.99|35.1|34.9|35.21|35.01|35.09|34.89|48
1725025500000|2024-08-30 13:45:00|35.11|34.91|35|34.8|35.18|34.98|34.92|34.72|142
1725025800000|2024-08-30 13:50:00|34.99|34.79|35.03|34.83|35.03|34.83|34.76|34.56|185
1725026100000|2024-08-30 13:55:00|35.04|34.84|35.3|35.1|35.31|35.11|35.04|34.84|119
1725026400000|2024-08-30 14:00:00|35.32|35.12|35.49|35.29|35.54|35.34|35.25|35.05|177
1725026700000|2024-08-30 14:05:00|35.48|35.28|35.29|35.09|35.49|35.29|35.26|35.06|115
1725027000000|2024-08-30 14:10:00|35.28|35.08|35.07|34.87|35.33|35.13|35.04|34.84|109
1725027300000|2024-08-30 14:15:00|35.06|34.86|35.02|34.82|35.08|34.88|34.95|34.75|105
1725027600000|2024-08-30 14:20:00|35.01|34.81|35.01|34.81|35.02|34.82|34.9|34.7|195
1725027900000|2024-08-30 14:25:00|35|34.8|35.07|34.87|35.08|34.88|34.92|34.72|191
1725028200000|2024-08-30 14:30:00|35.06|34.86|34.99|34.79|35.07|34.87|34.9|34.7|177
1725028500000|2024-08-30 14:35:00|34.98|34.78|34.92|34.72|35.02|34.82|34.86|34.66|212
1725028800000|2024-08-30 14:40:00|34.93|34.73|34.7|34.5|34.97|34.77|34.63|34.43|144
1725029100000|2024-08-30 14:45:00|34.72|34.52|34.82|34.62|34.86|34.66|34.67|34.47|166
1725029400000|2024-08-30 14:50:00|34.81|34.61|34.76|34.56|34.83|34.63|34.69|34.49|100
1725029700000|2024-08-30 14:55:00|34.75|34.55|34.57|34.37|34.75|34.55|34.56|34.36|180
1725030000000|2024-08-30 15:00:00|34.56|34.36|34.55|34.35|34.65|34.45|34.28|34.08|340
1725030300000|2024-08-30 15:05:00|34.53|34.33|34.63|34.43|34.65|34.45|34.48|34.28|198
1725030600000|2024-08-30 15:10:00|34.64|34.44|34.59|34.39|34.69|34.49|34.56|34.36|101
1725030900000|2024-08-30 15:15:00|34.58|34.38|34.42|34.22|34.62|34.42|34.39|34.19|212
1725031200000|2024-08-30 15:20:00|34.43|34.23|34.5|34.3|34.57|34.37|34.33|34.13|224
1725031500000|2024-08-30 15:25:00|34.49|34.29|34.4|34.2|34.49|34.29|34.29|34.09|158
1725031800000|2024-08-30 15:30:00|34.39|34.19|34.28|34.08|34.47|34.27|34.26|34.06|150
1725032100000|2024-08-30 15:35:00|34.27|34.07|34.24|34.04|34.37|34.17|34.1|33.9|212
1725032400000|2024-08-30 15:40:00|34.25|34.05|34.25|34.05|34.3|34.1|34.16|33.96|250
1725032700000|2024-08-30 15:45:00|34.26|34.06|34.19|33.99|34.32|34.12|34.18|33.98|233
1725033000000|2024-08-30 15:50:00|34.16|33.96|34.22|34.02|34.23|34.03|34.13|33.93|28
1725033300000|2024-08-30 15:55:00|34.21|34.01|34.09|33.89|34.23|34.03|33.94|33.74|68
1725033600000|2024-08-30 16:00:00|34.1|33.9|34.11|33.91|34.11|33.91|33.94|33.74|252
1725033900000|2024-08-30 16:05:00|34.12|33.92|34.28|34.08|34.33|34.13|34.11|33.91|153
1725034200000|2024-08-30 16:10:00|34.29|34.09|34.26|34.06|34.3|34.1|34.23|34.03|60
1725034500000|2024-08-30 16:15:00|34.27|34.07|34.14|33.94|34.33|34.13|34.12|33.92|95
1725034800000|2024-08-30 16:20:00|34.13|33.93|33.99|33.79|34.15|33.95|33.93|33.73|215
1725035100000|2024-08-30 16:25:00|34|33.8|34.12|33.92|34.18|33.98|33.87|33.67|244
1725035400000|2024-08-30 16:30:00|34.11|33.91|34.11|33.91|34.18|33.98|34.04|33.84|146
1725035700000|2024-08-30 16:35:00|34.12|33.92|34.14|33.94|34.16|33.96|34.11|33.91|37
1725036000000|2024-08-30 16:40:00|34.13|33.93|34.2|34|34.2|34|34.13|33.93|57
1725036300000|2024-08-30 16:45:00|34.19|33.99|34.25|34.05|34.27|34.07|34.19|33.99|34
1725036600000|2024-08-30 16:50:00|34.26|34.06|34.33|34.13|34.33|34.13|34.25|34.05|19
1725036900000|2024-08-30 16:55:00|34.34|34.14|34.39|34.19|34.43|34.23|34.34|34.14|86
1725037200000|2024-08-30 17:00:00|34.38|34.18|34.42|34.22|34.45|34.25|34.33|34.13|31
1725037500000|2024-08-30 17:05:00|34.41|34.21|34.4|34.2|34.41|34.21|34.34|34.14|75
1725037800000|2024-08-30 17:10:00|34.39|34.19|34.45|34.25|34.47|34.27|34.37|34.17|111
1725038100000|2024-08-30 17:15:00|34.46|34.26|34.37|34.17|34.46|34.26|34.37|34.17|30
1725038400000|2024-08-30 17:20:00|34.36|34.16|34.38|34.18|34.41|34.21|34.32|34.12|25
1725038700000|2024-08-30 17:25:00|34.37|34.17|34.33|34.13|34.41|34.21|34.32|34.12|29
1725039000000|2024-08-30 17:30:00|34.34|34.14|34.35|34.15|34.4|34.2|34.33|34.13|81
1725039300000|2024-08-30 17:35:00|34.36|34.16|34.28|34.08|34.38|34.18|34.27|34.07|52
1725039600000|2024-08-30 17:40:00|34.27|34.07|34.31|34.11|34.31|34.11|34.27|34.07|100
1725039900000|2024-08-30 17:45:00|34.3|34.1|34.32|34.12|34.34|34.14|34.29|34.09|25
1725040200000|2024-08-30 17:50:00|34.31|34.11|34.45|34.25|34.47|34.27|34.3|34.1|44
1725040500000|2024-08-30 17:55:00|34.46|34.26|34.39|34.19|34.47|34.27|34.37|34.17|78
1725040800000|2024-08-30 18:00:00|34.41|34.21|34.43|34.23|34.44|34.24|34.39|34.19|126
1725041100000|2024-08-30 18:05:00|34.44|34.24|34.47|34.27|34.49|34.29|34.42|34.22|103
1725041400000|2024-08-30 18:10:00|34.46|34.26|34.52|34.32|34.53|34.33|34.43|34.23|101
1725041700000|2024-08-30 18:15:00|34.53|34.33|34.62|34.42|34.64|34.44|34.52|34.32|80
1725042000000|2024-08-30 18:20:00|34.63|34.43|34.6|34.4|34.67|34.47|34.59|34.39|171
1725042300000|2024-08-30 18:25:00|34.61|34.41|34.77|34.57|34.77|34.57|34.58|34.38|133
1725042600000|2024-08-30 18:30:00|34.78|34.58|34.72|34.52|34.84|34.64|34.72|34.52|220
1725042900000|2024-08-30 18:35:00|34.73|34.53|34.99|34.79|35|34.8|34.7|34.5|303
1725043200000|2024-08-30 18:40:00|35|34.8|34.95|34.75|35.04|34.84|34.89|34.69|156
1725043500000|2024-08-30 18:45:00|34.96|34.76|34.96|34.76|34.99|34.79|34.87|34.67|64
1725043800000|2024-08-30 18:50:00|34.95|34.75|34.96|34.76|35.01|34.81|34.91|34.71|25
1725044100000|2024-08-30 18:55:00|34.95|34.75|34.97|34.77|34.99|34.79|34.93|34.73|36
1725044400000|2024-08-30 19:00:00|34.96|34.76|34.78|34.58|34.97|34.77|34.75|34.55|57
1725044700000|2024-08-30 19:05:00|34.79|34.59|34.77|34.57|34.85|34.65|34.76|34.56|48
1725045000000|2024-08-30 19:10:00|34.76|34.56|34.66|34.46|34.76|34.56|34.66|34.46|36
1725045300000|2024-08-30 19:15:00|34.67|34.47|34.73|34.53|34.75|34.55|34.64|34.44|66
1725045600000|2024-08-30 19:20:00|34.74|34.54|34.73|34.53|34.77|34.57|34.72|34.52|43
1725045900000|2024-08-30 19:25:00|34.72|34.52|34.71|34.51|34.72|34.52|34.68|34.48|34
1725046200000|2024-08-30 19:30:00|34.7|34.5|34.65|34.45|34.72|34.52|34.64|34.44|41
1725046500000|2024-08-30 19:35:00|34.66|34.46|34.64|34.44|34.67|34.47|34.63|34.43|33
1725046800000|2024-08-30 19:40:00|34.65|34.45|34.55|34.35|34.66|34.46|34.55|34.35|14
1725047100000|2024-08-30 19:45:00|34.56|34.36|34.68|34.48|34.68|34.48|34.56|34.36|107
1725047400000|2024-08-30 19:50:00|34.69|34.49|34.71|34.51|34.76|34.56|34.67|34.47|79
1725047700000|2024-08-30 19:55:00|34.72|34.52|34.66|34.46|34.73|34.53|34.66|34.46|41
1725048000000|2024-08-30 20:00:00|34.67|34.47|34.75|34.55|34.76|34.56|34.67|34.47|45
1725048300000|2024-08-30 20:05:00|34.74|34.54|34.75|34.55|34.76|34.56|34.72|34.52|16
1725048600000|2024-08-30 20:10:00|34.74|34.54|35.32|33.92|35.33|34.54|34.68|33.91|26
1725048900000|2024-08-30 20:15:00|35.33|33.93|35.34|33.94|35.36|33.96|35.3|33.9|54
1725049200000|2024-08-30 20:20:00|35.35|33.95|35.35|33.95|35.38|33.98|35.32|33.92|32
1725049500000|2024-08-30 20:25:00|35.36|33.96|35.38|33.98|35.38|33.98|35.35|33.95|16
1725049800000|2024-08-30 20:30:00|35.39|33.99|35.45|34.05|35.47|34.07|35.37|33.97|35
1725050100000|2024-08-30 20:35:00|35.44|34.04|35.38|33.98|35.48|34.08|35.38|33.98|28
1725050400000|2024-08-30 20:40:00|35.37|33.97|35.35|33.95|35.4|34|35.34|33.94|31
1725050700000|2024-08-30 20:45:00|35.36|33.96|35.36|33.96|35.37|33.97|35.33|33.93|29
1725051000000|2024-08-30 20:50:00|35.37|33.97|35.42|34.02|35.42|34.02|35.37|33.97|12
1725051300000|2024-08-30 20:55:00|35.43|34.03|35.42|34.02|35.44|34.04|35.38|33.98|28
1725104400000|2024-08-31 11:40:00|35.41|34.01|35.41|34.01|35.41|34.01|35.41|34.01|1
1725104700000|2024-08-31 11:45:00|35.54|34.14|35.54|34.14|35.54|34.14|35.54|34.14|1
1725105000000|2024-08-31 11:50:00|35.53|34.13|35.53|34.13|35.56|34.16|35.52|34.12|35
1725105300000|2024-08-31 11:55:00|35.52|34.12|35.52|34.12|35.54|34.14|35.51|34.11|24
1725105600000|2024-08-31 12:00:00|35.51|34.11|35.5|34.1|35.51|34.11|35.47|34.07|27
1725105900000|2024-08-31 12:05:00|35.49|34.09|35.48|34.08|35.5|34.1|35.47|34.07|6
1725106200000|2024-08-31 12:10:00|35.49|34.09|35.51|34.11|35.51|34.11|35.49|34.09|11
1725106500000|2024-08-31 12:15:00|35.5|34.1|35.54|34.14|35.57|34.17|35.48|34.08|39
1725106800000|2024-08-31 12:20:00|35.55|34.15|35.55|34.15|35.57|34.17|35.53|34.13|67
1725107100000|2024-08-31 12:25:00|35.56|34.16|35.54|34.14|35.57|34.17|35.54|34.14|31
1725107400000|2024-08-31 12:30:00|35.55|34.15|35.55|34.15|35.56|34.16|35.51|34.11|26
1725107700000|2024-08-31 12:35:00|35.54|34.14|35.57|34.17|35.57|34.17|35.52|34.12|24
1725108000000|2024-08-31 12:40:00|35.56|34.16|35.57|34.17|35.58|34.18|35.54|34.14|20
1725108300000|2024-08-31 12:45:00|35.56|34.16|35.54|34.14|35.57|34.17|35.53|34.13|19
1725108600000|2024-08-31 12:50:00|35.55|34.15|35.54|34.14|35.55|34.15|35.53|34.13|26
1725108900000|2024-08-31 12:55:00|35.55|34.15|35.54|34.14|35.56|34.16|35.53|34.13|54
1725109200000|2024-08-31 13:00:00|35.55|34.15|35.58|34.18|35.58|34.18|35.54|34.14|18
1725109500000|2024-08-31 13:05:00|35.57|34.17|35.58|34.18|35.59|34.19|35.56|34.16|92
1725109800000|2024-08-31 13:10:00|35.57|34.17|35.55|34.15|35.58|34.18|35.55|34.15|35
1725110100000|2024-08-31 13:15:00|35.54|34.14|35.54|34.14|35.54|34.14|35.51|34.11|27
1725110400000|2024-08-31 13:20:00|35.55|34.15|35.57|34.17|35.58|34.18|35.55|34.15|8
1725110700000|2024-08-31 13:25:00|35.58|34.18|35.61|34.21|35.61|34.21|35.57|34.17|73
1725111000000|2024-08-31 13:30:00|35.6|34.2|35.6|34.2|35.61|34.21|35.57|34.17|86
1725111300000|2024-08-31 13:35:00|35.59|34.19|35.57|34.17|35.6|34.2|35.57|34.17|12
1725111600000|2024-08-31 13:40:00|35.58|34.18|35.59|34.19|35.61|34.21|35.57|34.17|31
1725111900000|2024-08-31 13:45:00|35.6|34.2|35.56|34.16|35.61|34.21|35.56|34.16|59
1725112200000|2024-08-31 13:50:00|35.57|34.17|35.49|34.09|35.57|34.17|35.48|34.08|92
1725112500000|2024-08-31 13:55:00|35.5|34.1|35.46|34.06|35.52|34.12|35.44|34.04|72
1725112800000|2024-08-31 14:00:00|35.45|34.05|35.44|34.04|35.51|34.11|35.42|34.02|90
1725113100000|2024-08-31 14:05:00|35.45|34.05|35.49|34.09|35.5|34.1|35.45|34.05|49
1725113400000|2024-08-31 14:10:00|35.5|34.1|35.47|34.07|35.53|34.13|35.46|34.06|51
1725113700000|2024-08-31 14:15:00|35.48|34.08|35.43|34.03|35.48|34.08|35.42|34.02|38
1725114000000|2024-08-31 14:20:00|35.44|34.04|35.44|34.04|35.46|34.06|35.43|34.03|33
1725114300000|2024-08-31 14:25:00|35.45|34.05|35.47|34.07|35.47|34.07|35.44|34.04|13
1725114600000|2024-08-31 14:30:00|35.46|34.06|35.54|34.14|35.54|34.14|35.46|34.06|49
1725114900000|2024-08-31 14:35:00|35.55|34.15|35.52|34.12|35.55|34.15|35.47|34.07|69
1725115200000|2024-08-31 14:40:00|35.51|34.11|35.49|34.09|35.52|34.12|35.46|34.06|33
1725115500000|2024-08-31 14:45:00|35.5|34.1|35.47|34.07|35.5|34.1|35.45|34.05|30
1725115800000|2024-08-31 14:50:00|35.48|34.08|35.51|34.11|35.51|34.11|35.48|34.08|20
1725116100000|2024-08-31 14:55:00|35.5|34.1|35.54|34.14|35.55|34.15|35.5|34.1|19
1725116400000|2024-08-31 15:00:00|35.55|34.15|35.55|34.15|35.56|34.16|35.52|34.12|20
1725116700000|2024-08-31 15:05:00|35.56|34.16|35.54|34.14|35.56|34.16|35.52|34.12|39
1725117000000|2024-08-31 15:10:00|35.55|34.15|35.53|34.13|35.56|34.16|35.52|34.12|8
1725117300000|2024-08-31 15:15:00|35.52|34.12|35.47|34.07|35.52|34.12|35.47|34.07|14
1725117600000|2024-08-31 15:20:00|35.48|34.08|35.49|34.09|35.5|34.1|35.46|34.06|16
1725117900000|2024-08-31 15:25:00|35.48|34.08|35.49|34.09|35.49|34.09|35.47|34.07|13
1725118200000|2024-08-31 15:30:00|35.48|34.08|35.52|34.12|35.53|34.13|35.47|34.07|47
1725118500000|2024-08-31 15:35:00|35.51|34.11|35.58|34.18|35.62|34.22|35.51|34.11|49
1725118800000|2024-08-31 15:40:00|35.59|34.19|35.65|34.25|35.66|34.26|35.58|34.18|11
1725119100000|2024-08-31 15:45:00|35.64|34.24|35.64|34.24|35.64|34.24|35.59|34.19|52
1725119400000|2024-08-31 15:50:00|35.63|34.23|35.6|34.2|35.65|34.25|35.59|34.19|48
1725119700000|2024-08-31 15:55:00|35.59|34.19|35.64|34.24|35.65|34.25|35.59|34.19|20
1725120000000|2024-08-31 16:00:00|35.65|34.25|35.61|34.21|35.65|34.25|35.59|34.19|95
1725120300000|2024-08-31 16:05:00|35.6|34.2|35.54|34.14|35.61|34.21|35.53|34.13|59
1725120600000|2024-08-31 16:10:00|35.55|34.15|35.57|34.17|35.59|34.19|35.55|34.15|37
1725120900000|2024-08-31 16:15:00|35.58|34.18|35.61|34.21|35.61|34.21|35.58|34.18|27
1725121200000|2024-08-31 16:20:00|35.6|34.2|35.59|34.19|35.61|34.21|35.58|34.18|10
1725121500000|2024-08-31 16:25:00|35.58|34.18|35.62|34.22|35.63|34.23|35.58|34.18|15
1725121800000|2024-08-31 16:30:00|35.63|34.23|35.65|34.25|35.65|34.25|35.61|34.21|60
1725122100000|2024-08-31 16:35:00|35.64|34.24|35.61|34.21|35.65|34.25|35.61|34.21|42
1725122400000|2024-08-31 16:40:00|35.62|34.22|35.59|34.19|35.63|34.23|35.59|34.19|23
1725122700000|2024-08-31 16:45:00|35.58|34.18|35.53|34.13|35.6|34.2|35.52|34.12|24
1725123000000|2024-08-31 16:50:00|35.52|34.12|35.45|34.05|35.55|34.15|35.45|34.05|20
1725123300000|2024-08-31 16:55:00|35.44|34.04|35.52|34.12|35.53|34.13|35.44|34.04|27
1725123600000|2024-08-31 17:00:00|35.51|34.11|35.56|34.16|35.57|34.17|35.48|34.08|42
1725123900000|2024-08-31 17:05:00|35.57|34.17|35.58|34.18|35.61|34.21|35.57|34.17|34
1725124200000|2024-08-31 17:10:00|35.57|34.17|35.45|34.05|35.58|34.18|35.44|34.04|85
1725124500000|2024-08-31 17:15:00|35.46|34.06|35.43|34.03|35.46|34.06|35.39|33.99|129
1725124800000|2024-08-31 17:20:00|35.41|34.01|35.4|34|35.48|34.08|35.4|34|61
1725125100000|2024-08-31 17:25:00|35.39|33.99|35.39|33.99|35.43|34.03|35.35|33.95|60
1725125400000|2024-08-31 17:30:00|35.38|33.98|35.39|33.99|35.39|33.99|35.34|33.94|55
1725125700000|2024-08-31 17:35:00|35.38|33.98|35.38|33.98|35.41|34.01|35.33|33.93|150
1725126000000|2024-08-31 17:40:00|35.37|33.97|35.4|34|35.42|34.02|35.33|33.93|87
1725126300000|2024-08-31 17:45:00|35.39|33.99|35.28|33.88|35.39|33.99|35.28|33.88|87
1725126600000|2024-08-31 17:50:00|35.27|33.87|35.35|33.95|35.35|33.95|35.22|33.82|51
1725126900000|2024-08-31 17:55:00|35.36|33.96|35.42|34.02|35.45|34.05|35.36|33.96|58
1725127200000|2024-08-31 18:00:00|35.43|34.03|35.43|34.03|35.45|34.05|35.39|33.99|128
1725127500000|2024-08-31 18:05:00|35.45|34.05|35.48|34.08|35.49|34.09|35.44|34.04|94
1725127800000|2024-08-31 18:10:00|35.47|34.07|35.51|34.11|35.51|34.11|35.47|34.07|70
1725128100000|2024-08-31 18:15:00|35.52|34.12|35.48|34.08|35.52|34.12|35.46|34.06|33
1725128400000|2024-08-31 18:20:00|35.47|34.07|35.53|34.13|35.54|34.14|35.47|34.07|17
1725128700000|2024-08-31 18:25:00|35.54|34.14|35.54|34.14|35.56|34.16|35.53|34.13|21
1725129000000|2024-08-31 18:30:00|35.53|34.13|35.51|34.11|35.56|34.16|35.49|34.09|37
1725129300000|2024-08-31 18:35:00|35.5|34.1|35.44|34.04|35.5|34.1|35.42|34.02|32
1725129600000|2024-08-31 18:40:00|35.43|34.03|35.41|34.01|35.47|34.07|35.4|34|30
1725129900000|2024-08-31 18:45:00|35.4|34|35.39|33.99|35.42|34.02|35.37|33.97|73
1725130200000|2024-08-31 18:50:00|35.38|33.98|35.36|33.96|35.4|34|35.3|33.9|72
1725130500000|2024-08-31 18:55:00|35.32|33.92|35.29|33.89|35.33|33.93|35.29|33.89|18
1725130800000|2024-08-31 19:00:00|35.28|33.88|35.3|33.9|35.32|33.92|35.26|33.86|37
1725131100000|2024-08-31 19:05:00|35.31|33.91|35.35|33.95|35.36|33.96|35.29|33.89|73
1725131400000|2024-08-31 19:10:00|35.34|33.94|35.38|33.98|35.4|34|35.34|33.94|87
1725131700000|2024-08-31 19:15:00|35.4|34|35.33|33.93|35.4|34|35.32|33.92|31
1725132000000|2024-08-31 19:20:00|35.34|33.94|35.39|33.99|35.39|33.99|35.32|33.92|27
1725132300000|2024-08-31 19:25:00|35.38|33.98|35.35|33.95|35.41|34.01|35.35|33.95|78
1725132600000|2024-08-31 19:30:00|35.36|33.96|35.37|33.97|35.4|34|35.35|33.95|61
1725132900000|2024-08-31 19:35:00|35.38|33.98|35.4|34|35.4|34|35.37|33.97|54
1725133200000|2024-08-31 19:40:00|35.39|33.99|35.36|33.96|35.4|34|35.35|33.95|48
1725133500000|2024-08-31 19:45:00|35.37|33.97|35.4|34|35.41|34.01|35.35|33.95|46
1725133800000|2024-08-31 19:50:00|35.39|33.99|35.4|34|35.41|34.01|35.38|33.98|31
1725134100000|2024-08-31 19:55:00|35.41|34.01|35.4|34|35.41|34.01|35.37|33.97|42
1725134400000|2024-08-31 20:00:00|35.39|33.99|35.35|33.95|35.4|34|35.35|33.95|28
1725134700000|2024-08-31 20:05:00|35.36|33.96|35.29|33.89|35.36|33.96|35.29|33.89|24
1725135000000|2024-08-31 20:10:00|35.3|33.9|35.34|33.94|35.35|33.95|35.3|33.9|29
1725135300000|2024-08-31 20:15:00|35.33|33.93|35.37|33.97|35.38|33.98|35.31|33.91|41
1725135600000|2024-08-31 20:20:00|35.36|33.96|35.36|33.96|35.39|33.99|35.35|33.95|50
1725135900000|2024-08-31 20:25:00|35.37|33.97|35.33|33.93|35.38|33.98|35.32|33.92|32
1725136200000|2024-08-31 20:30:00|35.34|33.94|35.37|33.97|35.38|33.98|35.34|33.94|11
1725136500000|2024-08-31 20:35:00|35.38|33.98|35.39|33.99|35.39|33.99|35.37|33.97|17
1725136800000|2024-08-31 20:40:00|35.4|34|35.39|33.99|35.41|34.01|35.38|33.98|18
1725137100000|2024-08-31 20:45:00|35.38|33.98|35.39|33.99|35.41|34.01|35.38|33.98|50
1725137400000|2024-08-31 20:50:00|35.38|33.98|35.36|33.96|35.4|34|35.36|33.96|41
1725137700000|2024-08-31 20:55:00|35.35|33.95|35.29|33.89|35.35|33.95|35.29|33.89|27
1725138000000|2024-08-31 21:00:00|35.28|33.88|35.29|33.89|35.3|33.9|35.27|33.87|9
1725138300000|2024-08-31 21:05:00|35.3|33.9|35.29|33.89|35.3|33.9|35.26|33.86|42
1725138600000|2024-08-31 21:10:00|35.28|33.88|35.22|33.82|35.3|33.9|35.22|33.82|51
1725138900000|2024-08-31 21:15:00|35.21|33.81|35.19|33.79|35.22|33.82|35.19|33.79|11
1725139200000|2024-08-31 21:20:00|35.2|33.8|35.23|33.83|35.23|33.83|35.2|33.8|6
1725139500000|2024-08-31 21:25:00|35.22|33.82|35.21|33.81|35.23|33.83|35.2|33.8|9
1725139800000|2024-08-31 21:30:00|35.2|33.8|35.22|33.82|35.22|33.82|35.2|33.8|3
1725140100000|2024-08-31 21:35:00|35.23|33.83|35.29|33.89|35.29|33.89|35.23|33.83|19
1725140400000|2024-08-31 21:40:00|35.31|33.91|35.3|33.9|35.33|33.93|35.29|33.89|13
1725140700000|2024-08-31 21:45:00|35.31|33.91|35.39|33.99|35.39|33.99|35.31|33.91|57
1725141000000|2024-08-31 21:50:00|35.4|34|35.41|34.01|35.42|34.02|35.39|33.99|16
1725141300000|2024-08-31 21:55:00|35.4|34|35.35|33.95|35.4|34|35.31|33.91|29
1725141600000|2024-08-31 22:00:00|35.34|33.94|35.3|33.9|35.34|33.94|35.29|33.89|30
1725141900000|2024-08-31 22:05:00|35.32|33.92|35.3|33.9|35.33|33.93|35.29|33.89|15
1725142200000|2024-08-31 22:10:00|35.29|33.89|35.33|33.93|35.33|33.93|35.28|33.88|14
1725142500000|2024-08-31 22:15:00|35.34|33.94|35.29|33.89|35.34|33.94|35.27|33.87|66
1725142800000|2024-08-31 22:20:00|35.28|33.88|35.24|33.84|35.29|33.89|35.22|33.82|42
1725143100000|2024-08-31 22:25:00|35.23|33.83|35.23|33.83|35.25|33.85|35.2|33.8|19
1725143400000|2024-08-31 22:30:00|35.24|33.84|35.25|33.85|35.29|33.89|35.23|33.83|16
1725143700000|2024-08-31 22:35:00|35.26|33.86|35.29|33.89|35.29|33.89|35.25|33.85|23
1725144000000|2024-08-31 22:40:00|35.28|33.88|35.28|33.88|35.28|33.88|35.27|33.87|21
1725144300000|2024-08-31 22:45:00|35.27|33.87|35.25|33.85|35.28|33.88|35.25|33.85|11
1725144600000|2024-08-31 22:50:00|35.26|33.86|35.27|33.87|35.28|33.88|35.23|33.83|74
1725144900000|2024-08-31 22:55:00|35.26|33.86|35.26|33.86|35.27|33.87|35.22|33.82|44
1725145200000|2024-08-31 23:00:00|35.24|33.84|35.24|33.84|35.28|33.88|35.23|33.83|63
1725145500000|2024-08-31 23:05:00|35.23|33.83|35.24|33.84|35.26|33.86|35.22|33.82|52
1725145800000|2024-08-31 23:10:00|35.25|33.85|35.21|33.81|35.26|33.86|35.21|33.81|28
1725146100000|2024-08-31 23:15:00|35.2|33.8|35.22|33.82|35.22|33.82|35.19|33.79|25
1725146400000|2024-08-31 23:20:00|35.21|33.81|35.15|33.75|35.22|33.82|35.15|33.75|13
1725146700000|2024-08-31 23:25:00|35.16|33.76|35.18|33.78|35.19|33.79|35.16|33.76|7
1725147000000|2024-08-31 23:30:00|35.19|33.79|35.21|33.81|35.21|33.81|35.18|33.78|6
1725147300000|2024-08-31 23:35:00|35.2|33.8|35.19|33.79|35.23|33.83|35.19|33.79|50
1725147600000|2024-08-31 23:40:00|35.2|33.8|35.21|33.81|35.21|33.81|35.2|33.8|2
1725147900000|2024-08-31 23:45:00|35.22|33.82|35.21|33.81|35.22|33.82|35.21|33.81|2
1725148200000|2024-08-31 23:50:00|35.22|33.82|35.22|33.82|35.23|33.83|35.22|33.82|3
1725148500000|2024-08-31 23:55:00|35.23|33.83|35.21|33.81|35.23|33.83|35.2|33.8|7
1725148800000|2024-09-01 00:00:00|35.2|33.8|35.23|33.83|35.23|33.83|35.17|33.77|21
1725149100000|2024-09-01 00:05:00|35.2|33.8|35.21|33.81|35.24|33.84|35.2|33.8|30
1725149400000|2024-09-01 00:10:00|35.22|33.82|35.25|33.85|35.26|33.86|35.22|33.82|16
1725149700000|2024-09-01 00:15:00|35.26|33.86|35.25|33.85|35.28|33.88|35.25|33.85|22
1725150000000|2024-09-01 00:20:00|35.24|33.84|35.19|33.79|35.25|33.85|35.15|33.75|68
1725150300000|2024-09-01 00:25:00|35.2|33.8|35.11|33.71|35.2|33.8|35.09|33.69|55
1725150600000|2024-09-01 00:30:00|35.12|33.72|35.16|33.76|35.16|33.76|35.11|33.71|28
1725150900000|2024-09-01 00:35:00|35.14|33.74|35.16|33.76|35.18|33.78|35.14|33.74|33
1725151200000|2024-09-01 00:40:00|35.17|33.77|35.14|33.74|35.2|33.8|35.13|33.73|28
1725151500000|2024-09-01 00:45:00|35.13|33.73|35.12|33.72|35.17|33.77|35.12|33.72|65
1725151800000|2024-09-01 00:50:00|35.13|33.73|35.15|33.75|35.16|33.76|35.12|33.72|66
1725152100000|2024-09-01 00:55:00|35.14|33.74|35.13|33.73|35.17|33.77|35.13|33.73|26
1725152400000|2024-09-01 01:00:00|35.12|33.72|35.15|33.75|35.15|33.75|35.12|33.72|6
1725152700000|2024-09-01 01:05:00|35.14|33.74|35.09|33.69|35.14|33.74|35.09|33.69|20
1725153000000|2024-09-01 01:10:00|35.1|33.7|35.03|33.63|35.12|33.72|35.03|33.63|44
1725153300000|2024-09-01 01:15:00|35.04|33.64|35.01|33.61|35.04|33.64|34.98|33.58|18
1725153600000|2024-09-01 01:20:00|35.02|33.62|35.01|33.61|35.05|33.65|35|33.6|20
1725153900000|2024-09-01 01:25:00|35|33.6|35.02|33.62|35.03|33.63|34.99|33.59|21
1725154200000|2024-09-01 01:30:00|35.01|33.61|34.98|33.58|35.03|33.63|34.95|33.55|97
1725154500000|2024-09-01 01:35:00|34.97|33.57|34.92|33.52|34.98|33.58|34.91|33.51|31
1725154800000|2024-09-01 01:40:00|34.91|33.51|34.94|33.54|34.94|33.54|34.89|33.49|63
1725155100000|2024-09-01 01:45:00|34.95|33.55|34.94|33.54|34.96|33.56|34.89|33.49|55
1725155400000|2024-09-01 01:50:00|34.93|33.53|34.87|33.47|34.95|33.55|34.86|33.46|44
1725155700000|2024-09-01 01:55:00|34.86|33.46|34.87|33.47|34.89|33.49|34.84|33.44|34
1725156000000|2024-09-01 02:00:00|34.86|33.46|34.82|33.42|34.89|33.49|34.79|33.39|54
1725156300000|2024-09-01 02:05:00|34.81|33.41|34.76|33.36|34.81|33.41|34.69|33.29|80
1725156600000|2024-09-01 02:10:00|34.77|33.37|34.73|33.33|34.79|33.39|34.73|33.33|39
1725156900000|2024-09-01 02:15:00|34.74|33.34|34.75|33.35|34.79|33.39|34.72|33.32|110
1725157200000|2024-09-01 02:20:00|34.74|33.34|34.67|33.27|34.74|33.34|34.67|33.27|44
1725157500000|2024-09-01 02:25:00|34.66|33.26|34.74|33.34|34.75|33.35|34.65|33.25|52
1725157800000|2024-09-01 02:30:00|34.75|33.35|34.83|33.43|34.87|33.47|34.71|33.31|75
1725158100000|2024-09-01 02:35:00|34.84|33.44|34.89|33.49|34.93|33.53|34.83|33.43|40
1725158400000|2024-09-01 02:40:00|34.88|33.48|34.86|33.46|34.91|33.51|34.85|33.45|47
1725158700000|2024-09-01 02:45:00|34.85|33.45|34.87|33.47|34.87|33.47|34.82|33.42|47
1725159000000|2024-09-01 02:50:00|34.88|33.48|34.92|33.52|34.93|33.53|34.86|33.46|52
1725159300000|2024-09-01 02:55:00|34.93|33.53|34.93|33.53|34.93|33.53|34.91|33.51|22
1725159600000|2024-09-01 03:00:00|34.92|33.52|34.92|33.52|34.93|33.53|34.89|33.49|21
1725159900000|2024-09-01 03:05:00|34.93|33.53|34.91|33.51|34.95|33.55|34.9|33.5|31
1725160200000|2024-09-01 03:10:00|34.92|33.52|35|33.6|35.01|33.61|34.9|33.5|38
1725160500000|2024-09-01 03:15:00|34.99|33.59|34.98|33.58|35.02|33.62|34.98|33.58|15
1725160800000|2024-09-01 03:20:00|34.97|33.57|35.01|33.61|35.01|33.61|34.96|33.56|35
1725161100000|2024-09-01 03:25:00|35.02|33.62|35.04|33.64|35.04|33.64|35.02|33.62|7
1725161400000|2024-09-01 03:30:00|35.05|33.65|35.09|33.69|35.09|33.69|35.05|33.65|19
1725161700000|2024-09-01 03:35:00|35.1|33.7|35.13|33.73|35.15|33.75|35.1|33.7|28
1725162000000|2024-09-01 03:40:00|35.14|33.74|35.11|33.71|35.14|33.74|35.1|33.7|17
1725162300000|2024-09-01 03:45:00|35.12|33.72|35.1|33.7|35.13|33.73|35.09|33.69|12
1725162600000|2024-09-01 03:50:00|35.11|33.71|35.14|33.74|35.15|33.75|35.11|33.71|34
1725162900000|2024-09-01 03:55:00|35.15|33.75|35.18|33.78|35.19|33.79|35.14|33.74|38
1725163200000|2024-09-01 04:00:00|35.17|33.77|35.11|33.71|35.18|33.78|35.1|33.7|28
1725163500000|2024-09-01 04:05:00|35.1|33.7|35.12|33.72|35.15|33.75|35.06|33.66|66
1725163800000|2024-09-01 04:10:00|35.11|33.71|35.09|33.69|35.11|33.71|35.07|33.67|45
1725164100000|2024-09-01 04:15:00|35.08|33.68|35|33.6|35.08|33.68|34.98|33.58|46
1725164400000|2024-09-01 04:20:00|34.99|33.59|35|33.6|35.01|33.61|34.95|33.55|36
1725164700000|2024-09-01 04:25:00|35.01|33.61|35.08|33.68|35.1|33.7|35|33.6|22
1725165000000|2024-09-01 04:30:00|35.09|33.69|35.14|33.74|35.14|33.74|35.08|33.68|35
1725165300000|2024-09-01 04:35:00|35.15|33.75|35.13|33.73|35.16|33.76|35.13|33.73|25
1725165600000|2024-09-01 04:40:00|35.12|33.72|35.05|33.65|35.14|33.74|35.05|33.65|22
1725165900000|2024-09-01 04:45:00|35.04|33.64|34.99|33.59|35.05|33.65|34.99|33.59|17
1725166200000|2024-09-01 04:50:00|35|33.6|34.97|33.57|35|33.6|34.97|33.57|26
1725166500000|2024-09-01 04:55:00|34.96|33.56|35.01|33.61|35.02|33.62|34.93|33.53|44
1725166800000|2024-09-01 05:00:00|35.02|33.62|34.98|33.58|35.07|33.67|34.98|33.58|23
1725167100000|2024-09-01 05:05:00|34.97|33.57|34.96|33.56|34.98|33.58|34.95|33.55|20
1725167400000|2024-09-01 05:10:00|34.97|33.57|35.03|33.63|35.05|33.65|34.97|33.57|50
1725167700000|2024-09-01 05:15:00|35.04|33.64|35.01|33.61|35.05|33.65|34.97|33.57|62
1725168000000|2024-09-01 05:20:00|35|33.6|34.94|33.54|35.01|33.61|34.92|33.52|81
1725168300000|2024-09-01 05:25:00|34.93|33.53|34.9|33.5|34.97|33.57|34.8|33.4|114
1725168600000|2024-09-01 05:30:00|34.91|33.51|34.82|33.42|34.95|33.55|34.81|33.41|93
1725168900000|2024-09-01 05:35:00|34.81|33.41|34.72|33.32|34.84|33.44|34.69|33.29|102
1725169200000|2024-09-01 05:40:00|34.73|33.33|34.76|33.36|34.84|33.44|34.7|33.3|120
1725169500000|2024-09-01 05:45:00|34.77|33.37|34.75|33.35|34.82|33.42|34.75|33.35|116
1725169800000|2024-09-01 05:50:00|34.74|33.34|34.66|33.26|34.77|33.37|34.64|33.24|64
1725170100000|2024-09-01 05:55:00|34.67|33.27|34.73|33.33|34.75|33.35|34.67|33.27|39
1725170400000|2024-09-01 06:00:00|34.72|33.32|34.81|33.41|34.81|33.41|34.72|33.32|50
1725170700000|2024-09-01 06:05:00|34.82|33.42|34.84|33.44|34.84|33.44|34.77|33.37|71
1725171000000|2024-09-01 06:10:00|34.85|33.45|34.91|33.51|34.92|33.52|34.84|33.44|49
1725171300000|2024-09-01 06:15:00|34.9|33.5|34.88|33.48|34.95|33.55|34.88|33.48|49
1725171600000|2024-09-01 06:20:00|34.87|33.47|34.9|33.5|34.9|33.5|34.85|33.45|46
1725171900000|2024-09-01 06:25:00|34.91|33.51|34.92|33.52|34.92|33.52|34.89|33.49|66
1725172200000|2024-09-01 06:30:00|34.9|33.5|34.86|33.46|34.95|33.55|34.84|33.44|49
1725172500000|2024-09-01 06:35:00|34.87|33.47|34.91|33.51|34.91|33.51|34.84|33.44|37
1725172800000|2024-09-01 06:40:00|34.92|33.52|34.96|33.56|34.97|33.57|34.91|33.51|37
1725173100000|2024-09-01 06:45:00|34.95|33.55|34.93|33.53|35|33.6|34.93|33.53|40
1725173400000|2024-09-01 06:50:00|34.94|33.54|34.88|33.48|34.96|33.56|34.88|33.48|51
1725173700000|2024-09-01 06:55:00|34.89|33.49|34.97|33.57|34.99|33.59|34.88|33.48|35
1725174000000|2024-09-01 07:00:00|34.98|33.58|35.03|33.63|35.03|33.63|34.98|33.58|76
1725174300000|2024-09-01 07:05:00|35.04|33.64|34.95|33.55|35.05|33.65|34.94|33.54|66
1725174600000|2024-09-01 07:10:00|34.96|33.56|35|33.6|35|33.6|34.94|33.54|53
1725174900000|2024-09-01 07:15:00|35.01|33.61|35|33.6|35.02|33.62|34.96|33.56|50
1725175200000|2024-09-01 07:20:00|35.01|33.61|34.94|33.54|35.04|33.64|34.93|33.53|75
1725175500000|2024-09-01 07:25:00|34.95|33.55|34.94|33.54|34.97|33.57|34.93|33.53|70
1725175800000|2024-09-01 07:30:00|34.95|33.55|35.03|33.63|35.03|33.63|34.95|33.55|30
1725176100000|2024-09-01 07:35:00|35.02|33.62|34.96|33.56|35.05|33.65|34.96|33.56|96
1725176400000|2024-09-01 07:40:00|34.97|33.57|34.99|33.59|34.99|33.59|34.94|33.54|79
1725176700000|2024-09-01 07:45:00|34.98|33.58|35.12|33.72|35.13|33.73|34.98|33.58|52
1725177000000|2024-09-01 07:50:00|35.13|33.73|35.13|33.73|35.14|33.74|35.11|33.71|32
1725177300000|2024-09-01 07:55:00|35.12|33.72|35.16|33.76|35.16|33.76|35.11|33.71|66
1725177600000|2024-09-01 08:00:00|35.15|33.75|35.21|33.81|35.22|33.82|35.14|33.74|49
1725177900000|2024-09-01 08:05:00|35.2|33.8|35.18|33.78|35.21|33.81|35.15|33.75|47
1725178200000|2024-09-01 08:10:00|35.19|33.79|35.19|33.79|35.21|33.81|35.16|33.76|51
1725178500000|2024-09-01 08:15:00|35.2|33.8|35.13|33.73|35.2|33.8|35.12|33.72|43
1725178800000|2024-09-01 08:20:00|35.12|33.72|35.1|33.7|35.13|33.73|35.08|33.68|54
1725179100000|2024-09-01 08:25:00|35.11|33.71|35.07|33.67|35.13|33.73|35.07|33.67|65
1725179400000|2024-09-01 08:30:00|35.08|33.68|35.03|33.63|35.09|33.69|35|33.6|34
1725179700000|2024-09-01 08:35:00|35.02|33.62|35.01|33.61|35.07|33.67|35|33.6|46
1725180000000|2024-09-01 08:40:00|35|33.6|35.03|33.63|35.05|33.65|35|33.6|16
1725180300000|2024-09-01 08:45:00|35.04|33.64|35.02|33.62|35.05|33.65|34.99|33.59|63
1725180600000|2024-09-01 08:50:00|35.01|33.61|35.04|33.64|35.04|33.64|35|33.6|24
1725180900000|2024-09-01 08:55:00|35.05|33.65|35.06|33.66|35.07|33.67|35.05|33.65|14
1725181200000|2024-09-01 09:00:00|35.05|33.65|35.04|33.64|35.08|33.68|35.03|33.63|18
1725181500000|2024-09-01 09:05:00|35.03|33.63|35.02|33.62|35.06|33.66|35|33.6|51
1725181800000|2024-09-01 09:10:00|35.03|33.63|35.06|33.66|35.06|33.66|35.02|33.62|16
1725182100000|2024-09-01 09:15:00|35.07|33.67|35.12|33.72|35.14|33.74|35.07|33.67|40
1725182400000|2024-09-01 09:20:00|35.13|33.73|35.1|33.7|35.14|33.74|35.08|33.68|20
1725182700000|2024-09-01 09:25:00|35.09|33.69|35.09|33.69|35.1|33.7|35.07|33.67|11
1725183000000|2024-09-01 09:30:00|35.08|33.68|35.18|33.78|35.18|33.78|35.08|33.68|26
1725183300000|2024-09-01 09:35:00|35.19|33.79|35.18|33.78|35.2|33.8|35.17|33.77|24
1725183600000|2024-09-01 09:40:00|35.17|33.77|35.17|33.77|35.21|33.81|35.15|33.75|36
1725183900000|2024-09-01 09:45:00|35.18|33.78|35.16|33.76|35.21|33.81|35.15|33.75|40
1725184200000|2024-09-01 09:50:00|35.15|33.75|35.12|33.72|35.16|33.76|35.11|33.71|44
1725184500000|2024-09-01 09:55:00|35.11|33.71|35.12|33.72|35.14|33.74|35.1|33.7|71
1725184800000|2024-09-01 10:00:00|35.11|33.71|35.1|33.7|35.13|33.73|35.07|33.67|49
1725185100000|2024-09-01 10:05:00|35.08|33.68|35.04|33.64|35.09|33.69|35|33.6|94
1725185400000|2024-09-01 10:10:00|35.03|33.63|34.98|33.58|35.04|33.64|34.95|33.55|82
1725185700000|2024-09-01 10:15:00|34.97|33.57|35.04|33.64|35.04|33.64|34.94|33.54|43
1725186000000|2024-09-01 10:20:00|35.02|33.62|34.92|33.52|35.03|33.63|34.92|33.52|25
1725186300000|2024-09-01 10:25:00|34.93|33.53|34.95|33.55|35.01|33.61|34.93|33.53|95
1725186600000|2024-09-01 10:30:00|34.94|33.54|35|33.6|35|33.6|34.93|33.53|47
1725186900000|2024-09-01 10:35:00|34.99|33.59|34.9|33.5|35|33.6|34.89|33.49|47
1725187200000|2024-09-01 10:40:00|34.91|33.51|34.95|33.55|34.96|33.56|34.91|33.51|31
1725187500000|2024-09-01 10:45:00|34.96|33.56|34.97|33.57|34.97|33.57|34.95|33.55|25
1725187800000|2024-09-01 10:50:00|34.95|33.55|34.95|33.55|34.95|33.55|34.93|33.53|13
1725188100000|2024-09-01 10:55:00|34.94|33.54|34.77|33.37|34.94|33.54|34.74|33.34|72
1725188400000|2024-09-01 11:00:00|34.78|33.38|34.85|33.45|34.87|33.47|34.75|33.35|58
1725188700000|2024-09-01 11:05:00|34.84|33.44|34.89|33.49|34.9|33.5|34.83|33.43|53
1725189000000|2024-09-01 11:10:00|34.88|33.48|34.89|33.49|34.9|33.5|34.85|33.45|60
1725189300000|2024-09-01 11:15:00|34.88|33.48|34.87|33.47|34.91|33.51|34.86|33.46|28
1725189600000|2024-09-01 11:20:00|34.85|33.45|34.9|33.5|34.9|33.5|34.79|33.39|56
1725189900000|2024-09-01 11:25:00|34.91|33.51|34.93|33.53|34.95|33.55|34.89|33.49|27
1725190200000|2024-09-01 11:30:00|34.94|33.54|34.87|33.47|34.95|33.55|34.84|33.44|66
1725190500000|2024-09-01 11:35:00|34.85|33.45|34.9|33.5|34.91|33.51|34.85|33.45|25
1725190800000|2024-09-01 11:40:00|34.91|33.51|34.92|33.52|34.93|33.53|34.89|33.49|26
1725191100000|2024-09-01 11:45:00|34.93|33.53|34.93|33.53|34.95|33.55|34.92|33.52|17
1725191400000|2024-09-01 11:50:00|34.92|33.52|34.96|33.56|34.97|33.57|34.91|33.51|27
1725191700000|2024-09-01 11:55:00|34.97|33.57|35.01|33.61|35.03|33.63|34.96|33.56|24
1725192000000|2024-09-01 12:00:00|35|33.6|34.96|33.56|35.06|33.66|34.94|33.54|70
1725192300000|2024-09-01 12:05:00|34.97|33.57|35|33.6|35.01|33.61|34.96|33.56|93
1725192600000|2024-09-01 12:10:00|34.99|33.59|34.99|33.59|35.01|33.61|34.96|33.56|56
1725192900000|2024-09-01 12:15:00|34.98|33.58|34.9|33.5|34.98|33.58|34.89|33.49|67
1725193200000|2024-09-01 12:20:00|34.89|33.49|34.81|33.41|34.9|33.5|34.8|33.4|46
1725193500000|2024-09-01 12:25:00|34.8|33.4|34.77|33.37|34.8|33.4|34.74|33.34|71
1725193800000|2024-09-01 12:30:00|34.78|33.38|34.79|33.39|34.84|33.44|34.77|33.37|52
1725194100000|2024-09-01 12:35:00|34.8|33.4|34.75|33.35|34.82|33.42|34.75|33.35|66
1725194400000|2024-09-01 12:40:00|34.76|33.36|34.67|33.27|34.77|33.37|34.6|33.2|52
1725194700000|2024-09-01 12:45:00|34.66|33.26|34.66|33.26|34.73|33.33|34.66|33.26|60
1725195000000|2024-09-01 12:50:00|34.65|33.25|34.65|33.25|34.66|33.26|34.59|33.19|52
1725195300000|2024-09-01 12:55:00|34.66|33.26|34.63|33.23|34.66|33.26|34.61|33.21|36
1725195600000|2024-09-01 13:00:00|34.62|33.22|34.73|33.33|34.74|33.34|34.62|33.22|44
1725195900000|2024-09-01 13:05:00|34.72|33.32|34.77|33.37|34.78|33.38|34.72|33.32|49
1725196200000|2024-09-01 13:10:00|34.78|33.38|34.8|33.4|34.81|33.41|34.76|33.36|17
1725196500000|2024-09-01 13:15:00|34.79|33.39|34.74|33.34|34.79|33.39|34.7|33.3|47
1725196800000|2024-09-01 13:20:00|34.73|33.33|34.73|33.33|34.77|33.37|34.72|33.32|90
1725197100000|2024-09-01 13:25:00|34.72|33.32|34.65|33.25|34.74|33.34|34.61|33.21|65
1725197400000|2024-09-01 13:30:00|34.64|33.24|34.62|33.22|34.69|33.29|34.61|33.21|82
1725197700000|2024-09-01 13:35:00|34.61|33.21|34.64|33.24|34.7|33.3|34.59|33.19|91
1725198000000|2024-09-01 13:40:00|34.65|33.25|34.58|33.18|34.69|33.29|34.54|33.14|115
1725198300000|2024-09-01 13:45:00|34.57|33.17|34.43|33.03|34.65|33.25|34.41|33.01|147
1725198600000|2024-09-01 13:50:00|34.42|33.02|34.61|33.21|34.68|33.28|34.37|32.97|235
1725198900000|2024-09-01 13:55:00|34.62|33.22|34.76|33.36|34.78|33.38|34.61|33.21|95
1725199200000|2024-09-01 14:00:00|34.75|33.35|34.66|33.26|34.76|33.36|34.61|33.21|127
1725199500000|2024-09-01 14:05:00|34.65|33.25|34.56|33.16|34.68|33.28|34.45|33.05|205
1725199800000|2024-09-01 14:10:00|34.55|33.15|34.4|33|34.55|33.15|34.27|32.87|250
1725200100000|2024-09-01 14:15:00|34.39|32.99|34.55|33.15|34.61|33.21|34.38|32.98|319
1725200400000|2024-09-01 14:20:00|34.54|33.14|34.5|33.1|34.56|33.16|34.44|33.04|193
1725200700000|2024-09-01 14:25:00|34.49|33.09|34.39|32.99|34.51|33.11|34.34|32.94|139
1725201000000|2024-09-01 14:30:00|34.38|32.98|34.49|33.09|34.53|33.13|34.38|32.98|101
1725201300000|2024-09-01 14:35:00|34.48|33.08|34.66|33.26|34.7|33.3|34.48|33.08|124
1725201600000|2024-09-01 14:40:00|34.67|33.27|34.58|33.18|34.69|33.29|34.53|33.13|81
1725201900000|2024-09-01 14:45:00|34.59|33.19|34.59|33.19|34.72|33.32|34.59|33.19|88
1725202200000|2024-09-01 14:50:00|34.58|33.18|34.53|33.13|34.58|33.18|34.49|33.09|73
1725202500000|2024-09-01 14:55:00|34.54|33.14|34.54|33.14|34.57|33.17|34.52|33.12|59
1725202800000|2024-09-01 15:00:00|34.55|33.15|34.52|33.12|34.59|33.19|34.47|33.07|100
1725203100000|2024-09-01 15:05:00|34.53|33.13|34.6|33.2|34.6|33.2|34.52|33.12|75
1725203400000|2024-09-01 15:10:00|34.59|33.19|34.52|33.12|34.61|33.21|34.51|33.11|69
1725203700000|2024-09-01 15:15:00|34.51|33.11|34.52|33.12|34.56|33.16|34.48|33.08|78
1725204000000|2024-09-01 15:20:00|34.51|33.11|34.5|33.1|34.54|33.14|34.49|33.09|60
1725204300000|2024-09-01 15:25:00|34.51|33.11|34.46|33.06|34.57|33.17|34.46|33.06|67
1725204600000|2024-09-01 15:30:00|34.45|33.05|34.5|33.1|34.5|33.1|34.37|32.97|96
1725204900000|2024-09-01 15:35:00|34.49|33.09|34.57|33.17|34.59|33.19|34.49|33.09|130
1725205200000|2024-09-01 15:40:00|34.58|33.18|34.64|33.24|34.65|33.25|34.56|33.16|105
1725205500000|2024-09-01 15:45:00|34.65|33.25|34.8|33.4|34.86|33.46|34.64|33.24|152
1725205800000|2024-09-01 15:50:00|34.81|33.41|34.76|33.36|34.84|33.44|34.73|33.33|180
1725206100000|2024-09-01 15:55:00|34.77|33.37|34.73|33.33|34.78|33.38|34.69|33.29|76
1725206400000|2024-09-01 16:00:00|34.72|33.32|34.84|33.44|34.85|33.45|34.7|33.3|75
1725206700000|2024-09-01 16:05:00|34.85|33.45|34.81|33.41|34.89|33.49|34.77|33.37|121
1725207000000|2024-09-01 16:10:00|34.82|33.42|34.85|33.45|34.89|33.49|34.79|33.39|92
1725207300000|2024-09-01 16:15:00|34.84|33.44|34.71|33.31|34.86|33.46|34.7|33.3|76
1725207600000|2024-09-01 16:20:00|34.7|33.3|34.6|33.2|34.71|33.31|34.6|33.2|53
1725207900000|2024-09-01 16:25:00|34.59|33.19|34.56|33.16|34.6|33.2|34.53|33.13|92
1725208200000|2024-09-01 16:30:00|34.57|33.17|34.61|33.21|34.61|33.21|34.52|33.12|86
1725208500000|2024-09-01 16:35:00|34.62|33.22|34.63|33.23|34.68|33.28|34.62|33.22|56
1725208800000|2024-09-01 16:40:00|34.62|33.22|34.56|33.16|34.64|33.24|34.52|33.12|126
1725209100000|2024-09-01 16:45:00|34.57|33.17|34.53|33.13|34.57|33.17|34.49|33.09|49
1725209400000|2024-09-01 16:50:00|34.54|33.14|34.6|33.2|34.63|33.23|34.53|33.13|46
1725209700000|2024-09-01 16:55:00|34.62|33.22|34.54|33.14|34.62|33.22|34.54|33.14|55
1725210000000|2024-09-01 17:00:00|34.55|33.15|34.55|33.15|34.55|33.15|34.51|33.11|27
1725210300000|2024-09-01 17:05:00|34.56|33.16|34.63|33.23|34.63|33.23|34.56|33.16|23
1725210600000|2024-09-01 17:10:00|34.62|33.22|34.55|33.15|34.64|33.24|34.5|33.1|59
1725210900000|2024-09-01 17:15:00|34.56|33.16|34.39|32.99|34.57|33.17|34.37|32.97|67
1725211200000|2024-09-01 17:20:00|34.4|33|34.25|32.85|34.41|33.01|34.21|32.81|106
1725211500000|2024-09-01 17:25:00|34.24|32.84|34.25|32.85|34.29|32.89|34.22|32.82|68
1725211800000|2024-09-01 17:30:00|34.24|32.84|34.18|32.78|34.26|32.86|34.12|32.72|105
1725212100000|2024-09-01 17:35:00|34.19|32.79|34.19|32.79|34.24|32.84|34.16|32.76|78
1725212400000|2024-09-01 17:40:00|34.2|32.8|34.21|32.81|34.22|32.82|34.16|32.76|58
1725212700000|2024-09-01 17:45:00|34.2|32.8|34.2|32.8|34.21|32.81|34.12|32.72|50
1725213000000|2024-09-01 17:50:00|34.19|32.79|34.29|32.89|34.3|32.9|34.19|32.79|93
1725213300000|2024-09-01 17:55:00|34.28|32.88|34.21|32.81|34.31|32.91|34.16|32.76|103
1725213600000|2024-09-01 18:00:00|34.2|32.8|34.34|32.94|34.36|32.96|34.2|32.8|148
1725213900000|2024-09-01 18:05:00|34.35|32.95|34.32|32.92|34.36|32.96|34.28|32.88|93
1725214200000|2024-09-01 18:10:00|34.31|32.91|34.35|32.95|34.35|32.95|34.26|32.86|54
1725214500000|2024-09-01 18:15:00|34.36|32.96|34.37|32.97|34.42|33.02|34.31|32.91|68
1725214800000|2024-09-01 18:20:00|34.38|32.98|34.45|33.05|34.49|33.09|34.36|32.96|97
1725215100000|2024-09-01 18:25:00|34.46|33.06|34.63|33.23|34.77|33.37|34.46|33.06|180
1725215400000|2024-09-01 18:30:00|34.64|33.24|34.56|33.16|34.69|33.29|34.56|33.16|148
1725215700000|2024-09-01 18:35:00|34.55|33.15|34.53|33.13|34.56|33.16|34.47|33.07|70
1725216000000|2024-09-01 18:40:00|34.54|33.14|34.6|33.2|34.63|33.23|34.53|33.13|59
1725216300000|2024-09-01 18:45:00|34.61|33.21|34.71|33.31|34.74|33.34|34.59|33.19|89
1725216600000|2024-09-01 18:50:00|34.72|33.32|34.71|33.31|34.73|33.33|34.66|33.26|61
1725216900000|2024-09-01 18:55:00|34.7|33.3|34.68|33.28|34.71|33.31|34.64|33.24|61
1725217200000|2024-09-01 19:00:00|34.69|33.29|34.8|33.4|34.83|33.43|34.69|33.29|57
1725217500000|2024-09-01 19:05:00|34.81|33.41|34.77|33.37|34.93|33.53|34.74|33.34|99
1725217800000|2024-09-01 19:10:00|34.78|33.38|34.77|33.37|34.85|33.45|34.76|33.36|191
1725218100000|2024-09-01 19:15:00|34.76|33.36|34.74|33.34|34.81|33.41|34.7|33.3|187
1725218400000|2024-09-01 19:20:00|34.73|33.33|34.66|33.26|34.76|33.36|34.65|33.25|117
1725218700000|2024-09-01 19:25:00|34.67|33.27|34.86|33.06|34.86|33.32|34.64|33.04|35
1725219000000|2024-09-01 19:30:00|34.85|33.05|34.94|33.14|34.94|33.14|34.84|33.04|24
1725219300000|2024-09-01 19:35:00|34.95|33.15|34.85|33.05|34.95|33.15|34.85|33.05|29
1725219600000|2024-09-01 19:40:00|34.84|33.04|34.85|33.05|34.88|33.08|34.83|33.03|129
1725219900000|2024-09-01 19:45:00|34.86|33.06|34.9|33.1|34.92|33.12|34.85|33.05|25
1725220200000|2024-09-01 19:50:00|34.91|33.11|34.85|33.05|34.95|33.15|34.85|33.05|29
1725220500000|2024-09-01 19:55:00|34.84|33.04|34.87|33.07|34.89|33.09|34.83|33.03|26
1725220800000|2024-09-01 20:00:00|34.88|33.08|34.97|33.17|34.98|33.18|34.86|33.06|44
1725221100000|2024-09-01 20:05:00|34.98|33.18|35.04|33.24|35.05|33.25|34.97|33.17|52
1725221400000|2024-09-01 20:10:00|35.03|33.23|35.06|33.26|35.07|33.27|35|33.2|51
1725221700000|2024-09-01 20:15:00|35.07|33.27|35.03|33.23|35.07|33.27|34.97|33.17|138
1725222000000|2024-09-01 20:20:00|35.02|33.22|35.09|33.29|35.11|33.31|35.02|33.22|129
1725222300000|2024-09-01 20:25:00|35.08|33.28|35.06|33.26|35.1|33.3|35.04|33.24|81
1725222600000|2024-09-01 20:30:00|35.07|33.27|35.04|33.24|35.07|33.27|35.02|33.22|51
1725222900000|2024-09-01 20:35:00|35.05|33.25|34.92|33.12|35.05|33.25|34.91|33.11|43
1725223200000|2024-09-01 20:40:00|34.91|33.11|34.94|33.14|34.95|33.15|34.91|33.11|74
1725223500000|2024-09-01 20:45:00|34.93|33.13|34.89|33.09|34.94|33.14|34.88|33.08|89
1725223800000|2024-09-01 20:50:00|34.88|33.08|34.86|33.06|34.89|33.09|34.83|33.03|103
1725224100000|2024-09-01 20:55:00|34.87|33.07|34.86|33.06|34.89|33.09|34.84|33.04|80
1725224400000|2024-09-01 21:00:00|34.26|33.66|33.96|33.76|34.26|33.86|33.96|33.66|10
1725224700000|2024-09-01 21:05:00|33.95|33.75|33.9|33.7|33.95|33.75|33.89|33.69|14
1725225000000|2024-09-01 21:10:00|33.89|33.69|33.88|33.68|33.9|33.7|33.88|33.68|6
1725225300000|2024-09-01 21:15:00|33.89|33.69|33.82|33.62|33.9|33.7|33.8|33.6|18
1725225600000|2024-09-01 21:20:00|33.81|33.61|33.72|33.52|33.81|33.61|33.69|33.49|21
1725225900000|2024-09-01 21:25:00|33.71|33.51|33.74|33.54|33.74|33.54|33.7|33.5|13
1725226200000|2024-09-01 21:30:00|33.73|33.53|33.72|33.52|33.74|33.54|33.69|33.49|12
1725226500000|2024-09-01 21:35:00|33.73|33.53|33.8|33.6|33.8|33.6|33.72|33.52|70
1725226800000|2024-09-01 21:40:00|33.81|33.61|33.81|33.61|33.81|33.61|33.79|33.59|13
1725227400000|2024-09-01 21:50:00|33.8|33.6|33.83|33.63|33.87|33.67|33.8|33.6|11
1725227700000|2024-09-01 21:55:00|33.82|33.62|33.85|33.65|33.88|33.68|33.8|33.6|14
1725228000000|2024-09-01 22:00:00|33.86|33.66|33.72|33.52|33.87|33.67|33.7|33.5|33
1725228300000|2024-09-01 22:05:00|33.71|33.51|33.74|33.54|33.74|33.54|33.67|33.47|32
1725228600000|2024-09-01 22:10:00|33.75|33.55|33.61|33.41|33.75|33.55|33.58|33.38|42
1725228900000|2024-09-01 22:15:00|33.6|33.4|33.45|33.25|33.6|33.4|33.43|33.23|63
1725229200000|2024-09-01 22:20:00|33.44|33.24|33.3|33.1|33.47|33.27|33.29|33.09|92
1725229500000|2024-09-01 22:25:00|33.29|33.09|33.29|33.09|33.35|33.15|33.18|32.98|152
1725229800000|2024-09-01 22:30:00|33.31|33.11|33.13|32.93|33.31|33.11|33.12|32.92|202
1725230100000|2024-09-01 22:35:00|33.12|32.92|33.06|32.86|33.12|32.92|33.01|32.81|164
1725230400000|2024-09-01 22:40:00|33.07|32.87|33.22|33.02|33.22|33.02|33.04|32.84|104
1725230700000|2024-09-01 22:45:00|33.23|33.03|33.27|33.07|33.33|33.13|33.18|32.98|93
1725231000000|2024-09-01 22:50:00|33.28|33.08|33.16|32.96|33.35|33.15|33.16|32.96|71
1725231300000|2024-09-01 22:55:00|33.15|32.95|32.96|32.76|33.15|32.95|32.83|32.63|113
1725231600000|2024-09-01 23:00:00|32.95|32.75|33.11|32.91|33.12|32.92|32.93|32.73|187
1725231900000|2024-09-01 23:05:00|33.12|32.92|33.18|32.98|33.23|33.03|33.12|32.92|67
1725232200000|2024-09-01 23:10:00|33.17|32.97|33.08|32.88|33.17|32.97|33.02|32.82|103
1725232500000|2024-09-01 23:15:00|33.07|32.87|33.16|32.96|33.17|32.97|33.06|32.86|74
1725232800000|2024-09-01 23:20:00|33.15|32.95|33.16|32.96|33.16|32.96|33.08|32.88|65
1725233100000|2024-09-01 23:25:00|33.15|32.95|33.2|33|33.23|33.03|33.14|32.94|38
1725233400000|2024-09-01 23:30:00|33.19|32.99|33.25|33.05|33.26|33.06|33.18|32.98|53
1725233700000|2024-09-01 23:35:00|33.26|33.06|33.25|33.05|33.32|33.12|33.22|33.02|41
1725234000000|2024-09-01 23:40:00|33.24|33.04|33.32|33.12|33.34|33.14|33.24|33.04|74
1725234300000|2024-09-01 23:45:00|33.33|33.13|33.28|33.08|33.37|33.17|33.28|33.08|56
1725234600000|2024-09-01 23:50:00|33.29|33.09|33.28|33.08|33.32|33.12|33.28|33.08|29
1725234900000|2024-09-01 23:55:00|33.27|33.07|33.23|33.03|33.29|33.09|33.22|33.02|22
1725235200000|2024-09-02 00:00:00|33.21|33.01|33.25|33.05|33.33|33.13|33.19|32.99|73
1725235500000|2024-09-02 00:05:00|33.24|33.04|33.26|33.06|33.3|33.1|33.2|33|56
1725235800000|2024-09-02 00:10:00|33.27|33.07|33.36|33.16|33.37|33.17|33.26|33.06|117
1725236100000|2024-09-02 00:15:00|33.35|33.15|33.31|33.11|33.38|33.18|33.29|33.09|69
1725236400000|2024-09-02 00:20:00|33.3|33.1|33.38|33.18|33.38|33.18|33.23|33.03|102
1725236700000|2024-09-02 00:25:00|33.37|33.17|33.4|33.2|33.41|33.21|33.32|33.12|63
1725237000000|2024-09-02 00:30:00|33.41|33.21|33.5|33.3|33.52|33.32|33.41|33.21|119
1725237300000|2024-09-02 00:35:00|33.51|33.31|33.45|33.25|33.51|33.31|33.43|33.23|66
1725237600000|2024-09-02 00:40:00|33.44|33.24|33.32|33.12|33.44|33.24|33.32|33.12|61
1725237900000|2024-09-02 00:45:00|33.31|33.11|33.31|33.11|33.34|33.14|33.26|33.06|42
1725238200000|2024-09-02 00:50:00|33.3|33.1|33.34|33.14|33.34|33.14|33.19|32.99|44
1725238500000|2024-09-02 00:55:00|33.35|33.15|33.42|33.22|33.43|33.23|33.33|33.13|37
1725238800000|2024-09-02 01:00:00|33.44|33.24|33.42|33.22|33.46|33.26|33.33|33.13|66
1725239100000|2024-09-02 01:05:00|33.43|33.23|33.41|33.21|33.44|33.24|33.4|33.2|39
1725239400000|2024-09-02 01:10:00|33.42|33.22|33.47|33.27|33.51|33.31|33.42|33.22|29
1725239700000|2024-09-02 01:15:00|33.49|33.29|33.5|33.3|33.51|33.31|33.46|33.26|28
1725240000000|2024-09-02 01:20:00|33.49|33.29|33.43|33.23|33.54|33.34|33.39|33.19|38
1725240300000|2024-09-02 01:25:00|33.44|33.24|33.42|33.22|33.45|33.25|33.42|33.22|17
1725240600000|2024-09-02 01:30:00|33.43|33.23|33.49|33.29|33.5|33.3|33.43|33.23|50
1725240900000|2024-09-02 01:35:00|33.48|33.28|33.42|33.22|33.48|33.28|33.41|33.21|16
1725241200000|2024-09-02 01:40:00|33.41|33.21|33.44|33.24|33.44|33.24|33.39|33.19|20
1725241500000|2024-09-02 01:45:00|33.43|33.23|33.45|33.25|33.47|33.27|33.41|33.21|30
1725241800000|2024-09-02 01:50:00|33.46|33.26|33.48|33.28|33.49|33.29|33.46|33.26|35
1725242100000|2024-09-02 01:55:00|33.49|33.29|33.42|33.22|33.49|33.29|33.42|33.22|23
1725242400000|2024-09-02 02:00:00|33.41|33.21|33.44|33.24|33.44|33.24|33.39|33.19|25
1725242700000|2024-09-02 02:05:00|33.45|33.25|33.52|33.32|33.54|33.34|33.44|33.24|86
1725243000000|2024-09-02 02:10:00|33.51|33.31|33.46|33.26|33.51|33.31|33.45|33.25|17
1725243300000|2024-09-02 02:15:00|33.45|33.25|33.54|33.34|33.55|33.35|33.45|33.25|49
1725243600000|2024-09-02 02:20:00|33.55|33.35|33.54|33.34|33.55|33.35|33.51|33.31|18
1725243900000|2024-09-02 02:25:00|33.55|33.35|33.47|33.27|33.55|33.35|33.47|33.27|11
1725244200000|2024-09-02 02:30:00|33.46|33.26|33.37|33.17|33.46|33.26|33.36|33.16|20
1725244500000|2024-09-02 02:35:00|33.36|33.16|33.3|33.1|33.38|33.18|33.3|33.1|21
1725244800000|2024-09-02 02:40:00|33.27|33.07|33.31|33.11|33.32|33.12|33.27|33.07|19
1725245100000|2024-09-02 02:45:00|33.3|33.1|33.33|33.13|33.37|33.17|33.3|33.1|88
1725245400000|2024-09-02 02:50:00|33.32|33.12|33.34|33.14|33.34|33.14|33.32|33.12|9
1725245700000|2024-09-02 02:55:00|33.36|33.16|33.37|33.17|33.38|33.18|33.35|33.15|28
1725246000000|2024-09-02 03:00:00|33.38|33.18|33.45|33.25|33.46|33.26|33.37|33.17|62
1725246300000|2024-09-02 03:05:00|33.44|33.24|33.46|33.26|33.48|33.28|33.42|33.22|28
1725246600000|2024-09-02 03:10:00|33.45|33.25|33.42|33.22|33.46|33.26|33.42|33.22|50
1725246900000|2024-09-02 03:15:00|33.43|33.23|33.42|33.22|33.44|33.24|33.41|33.21|59
1725247200000|2024-09-02 03:20:00|33.41|33.21|33.38|33.18|33.43|33.23|33.32|33.12|24
1725247500000|2024-09-02 03:25:00|33.37|33.17|33.35|33.15|33.38|33.18|33.35|33.15|9
1725247800000|2024-09-02 03:30:00|33.34|33.14|33.32|33.12|33.35|33.15|33.32|33.12|5
1725248100000|2024-09-02 03:35:00|33.33|33.13|33.3|33.1|33.33|33.13|33.27|33.07|23
1725248400000|2024-09-02 03:40:00|33.31|33.11|33.22|33.02|33.31|33.11|33.2|33|25
1725248700000|2024-09-02 03:45:00|33.23|33.03|33.27|33.07|33.27|33.07|33.22|33.02|5
1725249000000|2024-09-02 03:50:00|33.26|33.06|33.26|33.06|33.27|33.07|33.23|33.03|22
1725249300000|2024-09-02 03:55:00|33.27|33.07|33.26|33.06|33.27|33.07|33.21|33.01|97
1725249600000|2024-09-02 04:00:00|33.27|33.07|33.24|33.04|33.27|33.07|33.2|33|66
1725249900000|2024-09-02 04:05:00|33.25|33.05|33.23|33.03|33.26|33.06|33.22|33.02|47
1725250200000|2024-09-02 04:10:00|33.22|33.02|33.17|32.97|33.22|33.02|33.17|32.97|6
1725250500000|2024-09-02 04:15:00|33.18|32.98|33.15|32.95|33.18|32.98|33.14|32.94|10
1725250800000|2024-09-02 04:20:00|33.14|32.94|33.07|32.87|33.14|32.94|33.07|32.87|6
1725251100000|2024-09-02 04:25:00|33.06|32.86|33.06|32.86|33.08|32.88|33.05|32.85|15
1725251400000|2024-09-02 04:30:00|33.07|32.87|33.04|32.84|33.12|32.92|33.04|32.84|79
1725251700000|2024-09-02 04:35:00|33.05|32.85|33|32.8|33.06|32.86|32.98|32.78|12
1725252000000|2024-09-02 04:40:00|33.01|32.81|32.99|32.79|33.04|32.84|32.99|32.79|28
1725252300000|2024-09-02 04:45:00|33.01|32.81|33.04|32.84|33.05|32.85|33|32.8|72
1725252600000|2024-09-02 04:50:00|33.05|32.85|32.96|32.76|33.05|32.85|32.94|32.74|92
1725252900000|2024-09-02 04:55:00|32.95|32.75|32.84|32.64|32.95|32.75|32.83|32.63|32
1725253200000|2024-09-02 05:00:00|32.83|32.63|32.88|32.68|32.88|32.68|32.83|32.63|61
1725253500000|2024-09-02 05:05:00|32.87|32.67|32.9|32.7|32.9|32.7|32.86|32.66|74
1725253800000|2024-09-02 05:10:00|32.89|32.69|32.91|32.71|32.93|32.73|32.89|32.69|43
1725254100000|2024-09-02 05:15:00|32.92|32.72|32.95|32.75|32.96|32.76|32.91|32.71|12
1725254400000|2024-09-02 05:20:00|32.96|32.76|33.02|32.82|33.02|32.82|32.96|32.76|22
1725254700000|2024-09-02 05:25:00|33.03|32.83|33.02|32.82|33.03|32.83|33.02|32.82|4
1725255000000|2024-09-02 05:30:00|33.01|32.81|32.92|32.72|33.01|32.81|32.91|32.71|38
1725255300000|2024-09-02 05:35:00|32.93|32.73|33.01|32.81|33.01|32.81|32.91|32.71|15
1725255600000|2024-09-02 05:40:00|33.04|32.84|33.09|32.89|33.15|32.95|33.04|32.84|85
1725255900000|2024-09-02 05:45:00|33.1|32.9|33.14|32.94|33.18|32.98|33.09|32.89|94
1725256200000|2024-09-02 05:50:00|33.15|32.95|33.19|32.99|33.26|33.06|33.13|32.93|79
1725256500000|2024-09-02 05:55:00|33.18|32.98|33.11|32.91|33.18|32.98|33.1|32.9|15
1725256800000|2024-09-02 06:00:00|33.1|32.9|33.17|32.97|33.2|33|33.07|32.87|18
1725257100000|2024-09-02 06:05:00|33.16|32.96|33.06|32.86|33.16|32.96|33.05|32.85|15
1725257400000|2024-09-02 06:10:00|33.07|32.87|33.04|32.84|33.09|32.89|33|32.8|20
1725257700000|2024-09-02 06:15:00|33.03|32.83|33.04|32.84|33.09|32.89|33.03|32.83|17
1725258000000|2024-09-02 06:20:00|33.05|32.85|33.09|32.89|33.11|32.91|33.04|32.84|19
1725258300000|2024-09-02 06:25:00|33.08|32.88|33.03|32.83|33.09|32.89|33.02|32.82|12
1725258600000|2024-09-02 06:30:00|33.04|32.84|33.11|32.91|33.11|32.91|33.03|32.83|75
1725258900000|2024-09-02 06:35:00|33.1|32.9|33.14|32.94|33.14|32.94|33.1|32.9|34
1725259200000|2024-09-02 06:40:00|33.15|32.95|33.13|32.93|33.15|32.95|33.12|32.92|7
1725259500000|2024-09-02 06:45:00|33.14|32.94|33.2|33|33.2|33|33.13|32.93|8
1725259800000|2024-09-02 06:50:00|33.19|32.99|33.18|32.98|33.21|33.01|33.17|32.97|8
1725260100000|2024-09-02 06:55:00|33.17|32.97|33.16|32.96|33.17|32.97|33.16|32.96|2
1725260400000|2024-09-02 07:00:00|33.15|32.95|33.12|32.92|33.15|32.95|33.12|32.92|10
1725260700000|2024-09-02 07:05:00|33.13|32.93|33.11|32.91|33.13|32.93|33.11|32.91|3
1725261000000|2024-09-02 07:10:00|33.1|32.9|33.1|32.9|33.1|32.9|33.09|32.89|3
1725261300000|2024-09-02 07:15:00|33.06|32.86|33.04|32.84|33.06|32.86|33.04|32.84|2
1725261600000|2024-09-02 07:20:00|33.05|32.85|32.94|32.74|33.06|32.86|32.93|32.73|11
1725261900000|2024-09-02 07:25:00|32.93|32.73|32.84|32.64|32.95|32.75|32.82|32.62|7
1725262200000|2024-09-02 07:30:00|32.83|32.63|32.84|32.64|32.88|32.68|32.82|32.62|18
1725262500000|2024-09-02 07:35:00|32.83|32.63|32.72|32.52|32.83|32.63|32.69|32.49|73
1725262800000|2024-09-02 07:40:00|32.71|32.51|32.73|32.53|32.75|32.55|32.71|32.51|105
1725263100000|2024-09-02 07:45:00|32.72|32.52|32.66|32.46|32.73|32.53|32.62|32.42|63
1725263400000|2024-09-02 07:50:00|32.65|32.45|32.67|32.47|32.67|32.47|32.64|32.44|19
1725263700000|2024-09-02 07:55:00|32.68|32.48|32.69|32.49|32.71|32.51|32.66|32.46|22
1725264000000|2024-09-02 08:00:00|32.7|32.5|32.71|32.51|32.73|32.53|32.67|32.47|55
1725264300000|2024-09-02 08:05:00|32.7|32.5|32.67|32.47|32.72|32.52|32.65|32.45|26
1725264600000|2024-09-02 08:10:00|32.68|32.48|32.89|32.69|32.91|32.71|32.68|32.48|85
1725264900000|2024-09-02 08:15:00|32.9|32.7|32.97|32.77|32.97|32.77|32.84|32.64|49
1725265200000|2024-09-02 08:20:00|32.98|32.78|33.07|32.87|33.11|32.91|32.98|32.78|88
1725265500000|2024-09-02 08:25:00|33.09|32.89|33.11|32.91|33.11|32.91|33.05|32.85|46
1725265800000|2024-09-02 08:30:00|33.13|32.93|33.19|32.99|33.24|33.04|33.13|32.93|102
1725266100000|2024-09-02 08:35:00|33.18|32.98|33.16|32.96|33.24|33.04|33.16|32.96|37
1725266400000|2024-09-02 08:40:00|33.17|32.97|33.21|33.01|33.25|33.05|33.16|32.96|64
1725266700000|2024-09-02 08:45:00|33.22|33.02|33.23|33.03|33.26|33.06|33.14|32.94|48
1725267000000|2024-09-02 08:50:00|33.24|33.04|33.24|33.04|33.31|33.11|33.22|33.02|97
1725267300000|2024-09-02 08:55:00|33.23|33.03|33.07|32.87|33.23|33.03|33.05|32.85|23
1725267600000|2024-09-02 09:00:00|33.08|32.88|33|32.8|33.17|32.97|32.98|32.78|96
1725267900000|2024-09-02 09:05:00|32.99|32.79|32.97|32.77|33|32.8|32.91|32.71|88
1725268200000|2024-09-02 09:10:00|32.96|32.76|32.85|32.65|32.96|32.76|32.85|32.65|24
1725268500000|2024-09-02 09:15:00|32.86|32.66|32.79|32.59|32.87|32.67|32.78|32.58|36
1725268800000|2024-09-02 09:20:00|32.8|32.6|32.81|32.61|32.81|32.61|32.73|32.53|29
1725269100000|2024-09-02 09:25:00|32.82|32.62|32.91|32.71|32.94|32.74|32.82|32.62|26
1725269400000|2024-09-02 09:30:00|32.92|32.72|32.94|32.74|32.95|32.75|32.84|32.64|31
1725269700000|2024-09-02 09:35:00|32.93|32.73|32.83|32.63|32.95|32.75|32.82|32.62|29
1725270000000|2024-09-02 09:40:00|32.84|32.64|32.93|32.73|32.96|32.76|32.84|32.64|33
1725270300000|2024-09-02 09:45:00|32.94|32.74|33.04|32.84|33.05|32.85|32.91|32.71|70
1725270600000|2024-09-02 09:50:00|33.03|32.83|33.21|33.01|33.28|33.08|33.03|32.83|119
1725270900000|2024-09-02 09:55:00|33.22|33.02|33.34|33.14|33.36|33.16|33.22|33.02|94
1725271200000|2024-09-02 10:00:00|33.33|33.13|33.35|33.15|33.45|33.25|33.27|33.07|75
1725271500000|2024-09-02 10:05:00|33.34|33.14|33.32|33.12|33.37|33.17|33.28|33.08|35
1725271800000|2024-09-02 10:10:00|33.33|33.13|33.37|33.17|33.43|33.23|33.32|33.12|58
1725272100000|2024-09-02 10:15:00|33.38|33.18|33.36|33.16|33.44|33.24|33.32|33.12|73
1725272400000|2024-09-02 10:20:00|33.37|33.17|33.49|33.29|33.53|33.33|33.37|33.17|68
1725272700000|2024-09-02 10:25:00|33.48|33.28|33.53|33.33|33.54|33.34|33.47|33.27|79
1725273000000|2024-09-02 10:30:00|33.54|33.34|33.54|33.34|33.6|33.4|33.48|33.28|92
1725273300000|2024-09-02 10:35:00|33.55|33.35|33.46|33.26|33.56|33.36|33.45|33.25|46
1725273600000|2024-09-02 10:40:00|33.45|33.25|33.45|33.25|33.47|33.27|33.41|33.21|25
1725273900000|2024-09-02 10:45:00|33.44|33.24|33.36|33.16|33.45|33.25|33.36|33.16|39
1725274200000|2024-09-02 10:50:00|33.35|33.15|33.42|33.22|33.43|33.23|33.34|33.14|62
1725274500000|2024-09-02 10:55:00|33.41|33.21|33.49|33.29|33.5|33.3|33.41|33.21|38
1725274800000|2024-09-02 11:00:00|33.52|33.32|33.46|33.26|33.53|33.33|33.44|33.24|29
1725275100000|2024-09-02 11:05:00|33.45|33.25|33.44|33.24|33.45|33.25|33.42|33.22|17
1725275400000|2024-09-02 11:10:00|33.45|33.25|33.49|33.29|33.5|33.3|33.45|33.25|15
1725275700000|2024-09-02 11:15:00|33.51|33.31|33.56|33.36|33.58|33.38|33.49|33.29|49
1725276000000|2024-09-02 11:20:00|33.57|33.37|33.6|33.4|33.61|33.41|33.55|33.35|35
1725276300000|2024-09-02 11:25:00|33.61|33.41|33.72|33.52|33.72|33.52|33.6|33.4|63
1725276600000|2024-09-02 11:30:00|33.73|33.53|33.67|33.47|33.73|33.53|33.66|33.46|23
1725276900000|2024-09-02 11:35:00|33.68|33.48|33.63|33.43|33.68|33.48|33.63|33.43|16
1725277200000|2024-09-02 11:40:00|33.64|33.44|33.6|33.4|33.64|33.44|33.6|33.4|18
1725277500000|2024-09-02 11:45:00|33.61|33.41|33.66|33.46|33.66|33.46|33.6|33.4|62
1725277800000|2024-09-02 11:50:00|33.67|33.47|33.62|33.42|33.67|33.47|33.62|33.42|20
1725278100000|2024-09-02 11:55:00|33.63|33.43|33.51|33.31|33.63|33.43|33.51|33.31|31
1725278400000|2024-09-02 12:00:00|33.52|33.32|33.57|33.37|33.58|33.38|33.49|33.29|30
1725278700000|2024-09-02 12:05:00|33.56|33.36|33.47|33.27|33.58|33.38|33.47|33.27|30
1725279000000|2024-09-02 12:10:00|33.46|33.26|33.42|33.22|33.46|33.26|33.38|33.18|41
1725279300000|2024-09-02 12:15:00|33.43|33.23|33.42|33.22|33.5|33.3|33.41|33.21|21
1725279600000|2024-09-02 12:20:00|33.43|33.23|33.43|33.23|33.48|33.28|33.4|33.2|51
1725279900000|2024-09-02 12:25:00|33.42|33.22|33.39|33.19|33.42|33.22|33.38|33.18|44
1725280200000|2024-09-02 12:30:00|33.36|33.16|33.31|33.11|33.36|33.16|33.31|33.11|20
1725280500000|2024-09-02 12:35:00|33.3|33.1|33.27|33.07|33.3|33.1|33.25|33.05|23
1725280800000|2024-09-02 12:40:00|33.28|33.08|33.25|33.05|33.29|33.09|33.25|33.05|10
1725281100000|2024-09-02 12:45:00|33.26|33.06|33.32|33.12|33.32|33.12|33.26|33.06|57
1725281400000|2024-09-02 12:50:00|33.31|33.11|33.36|33.16|33.38|33.18|33.31|33.11|63
1725281700000|2024-09-02 12:55:00|33.37|33.17|33.36|33.16|33.39|33.19|33.36|33.16|34
1725282000000|2024-09-02 13:00:00|33.37|33.17|33.29|33.09|33.37|33.17|33.29|33.09|15
1725282300000|2024-09-02 13:05:00|33.27|33.07|33.3|33.1|33.31|33.11|33.23|33.03|22
1725282600000|2024-09-02 13:10:00|33.31|33.11|33.3|33.1|33.32|33.12|33.29|33.09|90
1725282900000|2024-09-02 13:15:00|33.29|33.09|33.33|33.13|33.39|33.19|33.27|33.07|81
1725283200000|2024-09-02 13:20:00|33.32|33.12|33.24|33.04|33.32|33.12|33.21|33.01|59
1725283500000|2024-09-02 13:25:00|33.23|33.03|33.16|32.96|33.23|33.03|33.16|32.96|24
1725283800000|2024-09-02 13:30:00|33.17|32.97|33.1|32.9|33.21|33.01|33.1|32.9|38
1725284100000|2024-09-02 13:35:00|33.11|32.91|33.04|32.84|33.16|32.96|33.03|32.83|29
1725284400000|2024-09-02 13:40:00|33.03|32.83|33.03|32.83|33.09|32.89|32.99|32.79|45
1725284700000|2024-09-02 13:45:00|33.04|32.84|33.05|32.85|33.11|32.91|33.04|32.84|37
1725285000000|2024-09-02 13:50:00|33.06|32.86|33.08|32.88|33.12|32.92|33.06|32.86|23
1725285300000|2024-09-02 13:55:00|33.09|32.89|32.99|32.79|33.09|32.89|32.99|32.79|16
1725285600000|2024-09-02 14:00:00|32.98|32.78|33|32.8|33.02|32.82|32.87|32.67|47
1725285900000|2024-09-02 14:05:00|33.01|32.81|32.88|32.68|33.04|32.84|32.88|32.68|85
1725286200000|2024-09-02 14:10:00|32.87|32.67|32.83|32.63|32.87|32.67|32.82|32.62|31
1725286500000|2024-09-02 14:15:00|32.82|32.62|32.87|32.67|32.89|32.69|32.8|32.6|99
1725286800000|2024-09-02 14:20:00|32.88|32.68|32.96|32.76|32.96|32.76|32.87|32.67|89
1725287100000|2024-09-02 14:25:00|32.97|32.77|33.08|32.88|33.11|32.91|32.96|32.76|98
1725287400000|2024-09-02 14:30:00|33.09|32.89|33.22|33.02|33.33|33.13|33.09|32.89|254
1725287700000|2024-09-02 14:35:00|33.21|33.01|33.29|33.09|33.44|33.24|33.21|33.01|166
1725288000000|2024-09-02 14:40:00|33.28|33.08|33.24|33.04|33.29|33.09|33.21|33.01|79
1725288300000|2024-09-02 14:45:00|33.25|33.05|33.39|33.19|33.44|33.24|33.25|33.05|75
1725288600000|2024-09-02 14:50:00|33.38|33.18|33.42|33.22|33.42|33.22|33.29|33.09|104
1725288900000|2024-09-02 14:55:00|33.41|33.21|33.41|33.21|33.44|33.24|33.34|33.14|60
1725289200000|2024-09-02 15:00:00|33.42|33.22|33.3|33.1|33.42|33.22|33.28|33.08|51
1725289500000|2024-09-02 15:05:00|33.29|33.09|33.46|33.26|33.47|33.27|33.29|33.09|73
1725289800000|2024-09-02 15:10:00|33.45|33.25|33.35|33.15|33.48|33.28|33.33|33.13|41
1725290100000|2024-09-02 15:15:00|33.36|33.16|33.36|33.16|33.39|33.19|33.34|33.14|27
1725290400000|2024-09-02 15:20:00|33.38|33.18|33.41|33.21|33.46|33.26|33.38|33.18|94
1725290700000|2024-09-02 15:25:00|33.39|33.19|33.25|33.05|33.39|33.19|33.25|33.05|50
1725291000000|2024-09-02 15:30:00|33.26|33.06|33.34|33.14|33.36|33.16|33.26|33.06|34
1725291300000|2024-09-02 15:35:00|33.35|33.15|33.4|33.2|33.41|33.21|33.32|33.12|49
1725291600000|2024-09-02 15:40:00|33.41|33.21|33.42|33.22|33.42|33.22|33.37|33.17|34
1725291900000|2024-09-02 15:45:00|33.41|33.21|33.41|33.21|33.42|33.22|33.36|33.16|67
1725292200000|2024-09-02 15:50:00|33.42|33.22|33.37|33.17|33.45|33.25|33.33|33.13|65
1725292500000|2024-09-02 15:55:00|33.36|33.16|33.35|33.15|33.38|33.18|33.31|33.11|32
1725292800000|2024-09-02 16:00:00|33.34|33.14|33.39|33.19|33.39|33.19|33.32|33.12|39
1725293100000|2024-09-02 16:05:00|33.38|33.18|33.39|33.19|33.41|33.21|33.37|33.17|60
1725293400000|2024-09-02 16:10:00|33.4|33.2|33.5|33.3|33.51|33.31|33.39|33.19|91
1725293700000|2024-09-02 16:15:00|33.52|33.32|33.41|33.21|33.52|33.32|33.41|33.21|27
1725294000000|2024-09-02 16:20:00|33.4|33.2|33.41|33.21|33.42|33.22|33.39|33.19|6
1725294300000|2024-09-02 16:25:00|33.42|33.22|33.35|33.15|33.42|33.22|33.35|33.15|16
1725294600000|2024-09-02 16:30:00|33.29|33.09|33.32|33.12|33.36|33.16|33.29|33.09|19
1725294900000|2024-09-02 16:35:00|33.33|33.13|33.25|33.05|33.36|33.16|33.24|33.04|26
1725295200000|2024-09-02 16:40:00|33.24|33.04|33.27|33.07|33.27|33.07|33.21|33.01|23
1725295500000|2024-09-02 16:45:00|33.29|33.09|33.23|33.03|33.29|33.09|33.23|33.03|17
1725295800000|2024-09-02 16:50:00|33.22|33.02|33.12|32.92|33.22|33.02|33.12|32.92|12
1725296100000|2024-09-02 16:55:00|33.13|32.93|33.09|32.89|33.13|32.93|33.09|32.89|7
1725296400000|2024-09-02 17:00:00|33.1|32.9|33.2|33|33.21|33.01|33.1|32.9|18
1725296700000|2024-09-02 17:05:00|33.21|33.01|33.13|32.93|33.21|33.01|33.13|32.93|17
1725297000000|2024-09-02 17:10:00|33.14|32.94|33.21|33.01|33.22|33.02|33.12|32.92|15
1725297300000|2024-09-02 17:15:00|33.22|33.02|33.22|33.02|33.23|33.03|33.14|32.94|23
1725297600000|2024-09-02 17:20:00|33.23|33.03|33.26|33.06|33.26|33.06|33.22|33.02|64
1725297900000|2024-09-02 17:25:00|33.27|33.07|33.31|33.11|33.31|33.11|33.24|33.04|102
1725298200000|2024-09-02 17:30:00|33.32|33.12|33.27|33.07|33.35|33.15|33.24|33.04|47
1725298500000|2024-09-02 17:35:00|33.29|33.09|33.31|33.11|33.32|33.12|33.27|33.07|24
1725298800000|2024-09-02 17:40:00|33.3|33.1|33.31|33.11|33.35|33.15|33.3|33.1|37
1725299100000|2024-09-02 17:45:00|33.32|33.12|33.43|33.23|33.43|33.23|33.32|33.12|50
1725299400000|2024-09-02 17:50:00|33.42|33.22|33.44|33.24|33.47|33.27|33.42|33.22|38
1725299700000|2024-09-02 17:55:00|33.45|33.25|33.43|33.23|33.45|33.25|33.43|33.23|9
1725300000000|2024-09-02 18:00:00|33.44|33.24|33.39|33.19|33.44|33.24|33.38|33.18|17
1725300300000|2024-09-02 18:05:00|33.38|33.18|33.32|33.12|33.38|33.18|33.32|33.12|15
1725300600000|2024-09-02 18:10:00|33.33|33.13|33.4|33.2|33.44|33.24|33.33|33.13|68
1725300900000|2024-09-02 18:15:00|33.41|33.21|33.31|33.11|33.41|33.21|33.31|33.11|26
1725301200000|2024-09-02 18:20:00|33.29|33.09|33.28|33.08|33.32|33.12|33.25|33.05|20
1725301500000|2024-09-02 18:25:00|33.29|33.09|33.28|33.08|33.3|33.1|33.27|33.07|12
1725301800000|2024-09-02 18:30:00|33.27|33.07|33.22|33.02|33.3|33.1|33.22|33.02|19
1725302100000|2024-09-02 18:35:00|33.21|33.01|33.18|32.98|33.21|33.01|33.12|32.92|34
1725302400000|2024-09-02 18:40:00|33.17|32.97|33.16|32.96|33.22|33.02|33.16|32.96|19
1725302700000|2024-09-02 18:45:00|33.15|32.95|33.11|32.91|33.15|32.95|33.1|32.9|21
1725303000000|2024-09-02 18:50:00|33.12|32.92|33.14|32.94|33.15|32.95|33.11|32.91|22
1725303300000|2024-09-02 18:55:00|33.13|32.93|33.24|33.04|33.25|33.05|33.12|32.92|81
1725303600000|2024-09-02 19:00:00|33.23|33.03|33.17|32.97|33.24|33.04|33.17|32.97|21
1725303900000|2024-09-02 19:05:00|33.16|32.96|33.27|33.07|33.28|33.08|33.15|32.95|21
1725304200000|2024-09-02 19:10:00|33.29|33.09|33.3|33.1|33.33|33.13|33.29|33.09|13
1725304500000|2024-09-02 19:15:00|33.31|33.11|33.27|33.07|33.35|33.15|33.27|33.07|15
1725304800000|2024-09-02 19:20:00|33.28|33.08|33.18|32.98|33.28|33.08|33.17|32.97|19
1725305100000|2024-09-02 19:25:00|33.19|32.99|33.27|33.07|33.27|33.07|33.19|32.99|15
1725305400000|2024-09-02 19:30:00|33.25|33.05|33.22|33.02|33.27|33.07|33.21|33.01|18
1725305700000|2024-09-02 19:35:00|33.2|33|33.22|33.02|33.26|33.06|33.2|33|23
1725306000000|2024-09-02 19:40:00|33.23|33.03|33.23|33.03|33.24|33.04|33.2|33|11
1725306300000|2024-09-02 19:45:00|33.24|33.04|33.28|33.08|33.29|33.09|33.24|33.04|20
1725306600000|2024-09-02 19:50:00|33.26|33.06|33.17|32.97|33.26|33.06|33.15|32.95|27
1725306900000|2024-09-02 19:55:00|33.18|32.98|33.2|33|33.2|33|33.15|32.95|21
1725307200000|2024-09-02 20:00:00|33.21|33.01|33.14|32.94|33.21|33.01|33.14|32.94|24
1725307500000|2024-09-02 20:05:00|33.15|32.95|33.18|32.98|33.19|32.99|33.15|32.95|10
1725307800000|2024-09-02 20:10:00|33.19|32.99|33.21|33.01|33.22|33.02|33.19|32.99|25
1725308100000|2024-09-02 20:15:00|33.22|33.02|33.29|33.09|33.3|33.1|33.22|33.02|33
1725308400000|2024-09-02 20:20:00|33.28|33.08|33.29|33.09|33.3|33.1|33.28|33.08|10
1725308700000|2024-09-02 20:25:00|33.3|33.1|33.25|33.05|33.3|33.1|33.25|33.05|17
1725309000000|2024-09-02 20:30:00|33.24|33.04|33.36|33.16|33.37|33.17|33.22|33.02|28
1725309300000|2024-09-02 20:35:00|33.37|33.17|33.31|33.11|33.38|33.18|33.3|33.1|39
1725309600000|2024-09-02 20:40:00|33.33|33.13|33.38|33.18|33.4|33.2|33.32|33.12|79
1725309900000|2024-09-02 20:45:00|33.39|33.19|33.35|33.15|33.39|33.19|33.35|33.15|13
1725310200000|2024-09-02 20:50:00|33.36|33.16|33.66|33.46|33.66|33.46|33.35|33.15|81
1725310500000|2024-09-02 20:55:00|33.67|33.47|33.67|33.47|33.8|33.6|33.59|33.39|208
1725310800000|2024-09-02 21:00:00|33.68|33.48|33.78|33.58|33.79|33.59|33.67|33.47|128
1725311100000|2024-09-02 21:05:00|33.79|33.59|33.77|33.57|33.79|33.59|33.71|33.51|113
1725311400000|2024-09-02 21:10:00|33.76|33.56|33.78|33.58|33.81|33.61|33.75|33.55|79
1725311700000|2024-09-02 21:15:00|33.77|33.57|33.74|33.54|33.77|33.57|33.69|33.49|51
1725312000000|2024-09-02 21:20:00|33.73|33.53|33.82|33.62|33.83|33.63|33.73|33.53|41
1725312300000|2024-09-02 21:25:00|33.81|33.61|33.82|33.62|33.84|33.64|33.81|33.61|12
1725312600000|2024-09-02 21:30:00|33.81|33.61|33.82|33.62|33.82|33.62|33.79|33.59|38
1725312900000|2024-09-02 21:35:00|33.83|33.63|33.76|33.56|33.83|33.63|33.75|33.55|29
1725313200000|2024-09-02 21:40:00|33.77|33.57|33.77|33.57|33.78|33.58|33.75|33.55|19
1725313500000|2024-09-02 21:45:00|33.76|33.56|33.68|33.48|33.78|33.58|33.68|33.48|78
1725313800000|2024-09-02 21:50:00|33.69|33.49|33.73|33.53|33.73|33.53|33.66|33.46|93
1725314100000|2024-09-02 21:55:00|33.72|33.52|33.75|33.55|33.79|33.59|33.72|33.52|120
1725314400000|2024-09-02 22:00:00|33.76|33.56|33.79|33.59|33.81|33.61|33.7|33.5|99
1725314700000|2024-09-02 22:05:00|33.8|33.6|33.73|33.53|33.8|33.6|33.72|33.52|35
1725315000000|2024-09-02 22:10:00|33.74|33.54|33.65|33.45|33.74|33.54|33.65|33.45|22
1725315300000|2024-09-02 22:15:00|33.64|33.44|33.69|33.49|33.69|33.49|33.58|33.38|43
1725315600000|2024-09-02 22:20:00|33.68|33.48|33.76|33.56|33.77|33.57|33.68|33.48|12
1725315900000|2024-09-02 22:25:00|33.75|33.55|33.76|33.56|33.77|33.57|33.75|33.55|8
1725316200000|2024-09-02 22:30:00|33.75|33.55|33.78|33.58|33.79|33.59|33.71|33.51|23
1725316500000|2024-09-02 22:35:00|33.77|33.57|33.7|33.5|33.77|33.57|33.69|33.49|18
1725316800000|2024-09-02 22:40:00|33.71|33.51|33.77|33.57|33.79|33.59|33.7|33.5|12
1725317100000|2024-09-02 22:45:00|33.78|33.58|33.8|33.6|33.8|33.6|33.74|33.54|17
1725317400000|2024-09-02 22:50:00|33.79|33.59|33.73|33.53|33.79|33.59|33.73|33.53|19
1725317700000|2024-09-02 22:55:00|33.74|33.54|33.75|33.55|33.75|33.55|33.73|33.53|4
1725318000000|2024-09-02 23:00:00|33.76|33.56|33.74|33.54|33.79|33.59|33.72|33.52|24
1725318300000|2024-09-02 23:05:00|33.75|33.55|33.79|33.59|33.79|33.59|33.74|33.54|31
1725318600000|2024-09-02 23:10:00|33.78|33.58|33.75|33.55|33.78|33.58|33.74|33.54|18
1725318900000|2024-09-02 23:15:00|33.76|33.56|33.73|33.53|33.76|33.56|33.7|33.5|23
1725319200000|2024-09-02 23:20:00|33.74|33.54|33.72|33.52|33.74|33.54|33.71|33.51|18
1725319500000|2024-09-02 23:25:00|33.71|33.51|33.69|33.49|33.71|33.51|33.69|33.49|17
1725319800000|2024-09-02 23:30:00|33.7|33.5|33.76|33.56|33.76|33.56|33.7|33.5|7
1725320100000|2024-09-02 23:35:00|33.77|33.57|33.76|33.56|33.77|33.57|33.75|33.55|6
1725320400000|2024-09-02 23:40:00|33.75|33.55|33.76|33.56|33.76|33.56|33.74|33.54|10
1725320700000|2024-09-02 23:45:00|33.75|33.55|33.72|33.52|33.75|33.55|33.72|33.52|10
1725321000000|2024-09-02 23:50:00|33.71|33.51|33.66|33.46|33.71|33.51|33.64|33.44|13
1725321300000|2024-09-02 23:55:00|33.65|33.45|33.72|33.52|33.72|33.52|33.65|33.45|17
1725321600000|2024-09-03 00:00:00|33.71|33.51|33.68|33.48|33.71|33.51|33.64|33.44|30
1725321900000|2024-09-03 00:05:00|33.67|33.47|33.63|33.43|33.67|33.47|33.61|33.41|22
1725322200000|2024-09-03 00:10:00|33.64|33.44|33.66|33.46|33.66|33.46|33.64|33.44|5
1725322500000|2024-09-03 00:15:00|33.65|33.45|33.67|33.47|33.68|33.48|33.63|33.43|27
1725322800000|2024-09-03 00:20:00|33.68|33.48|33.61|33.41|33.68|33.48|33.6|33.4|22
1725323100000|2024-09-03 00:25:00|33.6|33.4|33.73|33.53|33.74|33.54|33.6|33.4|17
1725323400000|2024-09-03 00:30:00|33.72|33.52|33.7|33.5|33.73|33.53|33.7|33.5|18
1725323700000|2024-09-03 00:35:00|33.68|33.48|33.62|33.42|33.68|33.48|33.56|33.36|32
1725324000000|2024-09-03 00:40:00|33.61|33.41|33.65|33.45|33.65|33.45|33.61|33.41|21
1725324300000|2024-09-03 00:45:00|33.66|33.46|33.62|33.42|33.66|33.46|33.62|33.42|15
1725324600000|2024-09-03 00:50:00|33.61|33.41|33.62|33.42|33.62|33.42|33.61|33.41|4
1725324900000|2024-09-03 00:55:00|33.63|33.43|33.67|33.47|33.67|33.47|33.63|33.43|12
1725325200000|2024-09-03 01:00:00|33.68|33.48|33.7|33.5|33.7|33.5|33.64|33.44|8
1725325500000|2024-09-03 01:05:00|33.71|33.51|33.75|33.55|33.75|33.55|33.71|33.51|19
1725325800000|2024-09-03 01:10:00|33.76|33.56|33.73|33.53|33.79|33.59|33.73|33.53|35
1725326100000|2024-09-03 01:15:00|33.74|33.54|33.66|33.46|33.76|33.56|33.66|33.46|14
1725326400000|2024-09-03 01:20:00|33.67|33.47|33.61|33.41|33.69|33.49|33.61|33.41|20
1725326700000|2024-09-03 01:25:00|33.62|33.42|33.67|33.47|33.67|33.47|33.62|33.42|15
1725327000000|2024-09-03 01:30:00|33.66|33.46|33.67|33.47|33.69|33.49|33.66|33.46|18
1725327300000|2024-09-03 01:35:00|33.66|33.46|33.56|33.36|33.66|33.46|33.56|33.36|21
1725327600000|2024-09-03 01:40:00|33.57|33.37|33.57|33.37|33.58|33.38|33.53|33.33|53
1725327900000|2024-09-03 01:45:00|33.56|33.36|33.65|33.45|33.65|33.45|33.56|33.36|30
1725328200000|2024-09-03 01:50:00|33.64|33.44|33.72|33.52|33.72|33.52|33.64|33.44|76
1725328500000|2024-09-03 01:55:00|33.71|33.51|33.71|33.51|33.72|33.52|33.69|33.49|20
1725328800000|2024-09-03 02:00:00|33.7|33.5|33.79|33.59|33.85|33.65|33.67|33.47|35
1725329100000|2024-09-03 02:05:00|33.78|33.58|33.96|33.76|33.97|33.77|33.77|33.57|98
1725329400000|2024-09-03 02:10:00|33.95|33.75|34.01|33.81|34.03|33.83|33.89|33.69|66
1725329700000|2024-09-03 02:15:00|34.02|33.82|34.04|33.84|34.06|33.86|33.97|33.77|49
1725330000000|2024-09-03 02:20:00|34.05|33.85|34.03|33.83|34.08|33.88|34.03|33.83|34
1725330300000|2024-09-03 02:25:00|34.04|33.84|33.91|33.71|34.04|33.84|33.91|33.71|17
1725330600000|2024-09-03 02:30:00|33.92|33.72|34|33.8|34.02|33.82|33.91|33.71|56
1725330900000|2024-09-03 02:35:00|33.99|33.79|33.88|33.68|33.99|33.79|33.88|33.68|19
1725331200000|2024-09-03 02:40:00|33.87|33.67|33.86|33.66|33.87|33.67|33.83|33.63|22
1725331500000|2024-09-03 02:45:00|33.87|33.67|33.84|33.64|33.88|33.68|33.82|33.62|17
1725331800000|2024-09-03 02:50:00|33.86|33.66|33.8|33.6|33.87|33.67|33.8|33.6|23
1725332100000|2024-09-03 02:55:00|33.81|33.61|33.74|33.54|33.81|33.61|33.74|33.54|40
1725332400000|2024-09-03 03:00:00|33.75|33.55|33.74|33.54|33.76|33.56|33.74|33.54|10
1725332700000|2024-09-03 03:05:00|33.73|33.53|33.66|33.46|33.73|33.53|33.65|33.45|40
1725333000000|2024-09-03 03:10:00|33.67|33.47|33.69|33.49|33.7|33.5|33.67|33.47|7
1725333300000|2024-09-03 03:15:00|33.7|33.5|33.75|33.55|33.75|33.55|33.69|33.49|38
1725333600000|2024-09-03 03:20:00|33.74|33.54|33.7|33.5|33.75|33.55|33.7|33.5|7
1725333900000|2024-09-03 03:25:00|33.69|33.49|33.66|33.46|33.69|33.49|33.66|33.46|16
1725334200000|2024-09-03 03:30:00|33.67|33.47|33.68|33.48|33.69|33.49|33.65|33.45|85
1725334500000|2024-09-03 03:35:00|33.69|33.49|33.68|33.48|33.71|33.51|33.68|33.48|52
1725334800000|2024-09-03 03:40:00|33.67|33.47|33.65|33.45|33.67|33.47|33.64|33.44|8
1725335100000|2024-09-03 03:45:00|33.64|33.44|33.66|33.46|33.68|33.48|33.62|33.42|14
1725335400000|2024-09-03 03:50:00|33.67|33.47|33.66|33.46|33.67|33.47|33.63|33.43|14
1725335700000|2024-09-03 03:55:00|33.65|33.45|33.62|33.42|33.65|33.45|33.6|33.4|8
1725336000000|2024-09-03 04:00:00|33.63|33.43|33.65|33.45|33.65|33.45|33.59|33.39|25
1725336300000|2024-09-03 04:05:00|33.64|33.44|33.59|33.39|33.65|33.45|33.58|33.38|18
1725336600000|2024-09-03 04:10:00|33.58|33.38|33.59|33.39|33.6|33.4|33.55|33.35|10
1725336900000|2024-09-03 04:15:00|33.58|33.38|33.61|33.41|33.61|33.41|33.58|33.38|16
1725337200000|2024-09-03 04:20:00|33.6|33.4|33.59|33.39|33.6|33.4|33.58|33.38|6
1725337500000|2024-09-03 04:25:00|33.58|33.38|33.53|33.33|33.59|33.39|33.47|33.27|26
1725337800000|2024-09-03 04:30:00|33.52|33.32|33.59|33.39|33.59|33.39|33.52|33.32|24
1725338100000|2024-09-03 04:35:00|33.6|33.4|33.63|33.43|33.65|33.45|33.6|33.4|38
1725338400000|2024-09-03 04:40:00|33.62|33.42|33.63|33.43|33.64|33.44|33.6|33.4|39
1725338700000|2024-09-03 04:45:00|33.64|33.44|33.57|33.37|33.66|33.46|33.57|33.37|16
1725339000000|2024-09-03 04:50:00|33.56|33.36|33.49|33.29|33.56|33.36|33.49|33.29|33
1725339300000|2024-09-03 04:55:00|33.46|33.26|33.49|33.29|33.5|33.3|33.45|33.25|20
1725339600000|2024-09-03 05:00:00|33.48|33.28|33.41|33.21|33.48|33.28|33.41|33.21|11
1725339900000|2024-09-03 05:05:00|33.42|33.22|33.46|33.26|33.47|33.27|33.41|33.21|21
1725340200000|2024-09-03 05:10:00|33.45|33.25|33.52|33.32|33.53|33.33|33.45|33.25|65
1725340500000|2024-09-03 05:15:00|33.51|33.31|33.49|33.29|33.53|33.33|33.49|33.29|8
1725340800000|2024-09-03 05:20:00|33.5|33.3|33.54|33.34|33.55|33.35|33.5|33.3|11
1725341100000|2024-09-03 05:25:00|33.53|33.33|33.51|33.31|33.53|33.33|33.5|33.3|21
1725341400000|2024-09-03 05:30:00|33.52|33.32|33.48|33.28|33.53|33.33|33.48|33.28|9
1725341700000|2024-09-03 05:35:00|33.47|33.27|33.42|33.22|33.48|33.28|33.42|33.22|12
1725342000000|2024-09-03 05:40:00|33.43|33.23|33.44|33.24|33.46|33.26|33.42|33.22|19
1725342300000|2024-09-03 05:45:00|33.43|33.23|33.45|33.25|33.45|33.25|33.4|33.2|24
1725342600000|2024-09-03 05:50:00|33.46|33.26|33.46|33.26|33.47|33.27|33.44|33.24|15
1725342900000|2024-09-03 05:55:00|33.45|33.25|33.52|33.32|33.52|33.32|33.45|33.25|11
1725343200000|2024-09-03 06:00:00|33.51|33.31|33.42|33.22|33.52|33.32|33.4|33.2|20
1725343500000|2024-09-03 06:05:00|33.43|33.23|33.4|33.2|33.43|33.23|33.37|33.17|19
1725343800000|2024-09-03 06:10:00|33.39|33.19|33.37|33.17|33.4|33.2|33.37|33.17|35
1725344100000|2024-09-03 06:15:00|33.36|33.16|33.43|33.23|33.43|33.23|33.36|33.16|10
1725344400000|2024-09-03 06:20:00|33.44|33.24|33.38|33.18|33.46|33.26|33.34|33.14|24
1725344700000|2024-09-03 06:25:00|33.37|33.17|33.42|33.22|33.43|33.23|33.36|33.16|31
1725345000000|2024-09-03 06:30:00|33.43|33.23|33.34|33.14|33.46|33.26|33.34|33.14|31
1725345300000|2024-09-03 06:35:00|33.33|33.13|33.32|33.12|33.35|33.15|33.32|33.12|9
1725345600000|2024-09-03 06:40:00|33.33|33.13|33.38|33.18|33.38|33.18|33.33|33.13|9
1725345900000|2024-09-03 06:45:00|33.37|33.17|33.36|33.16|33.38|33.18|33.34|33.14|20
1725346200000|2024-09-03 06:50:00|33.37|33.17|33.33|33.13|33.39|33.19|33.33|33.13|13
1725346500000|2024-09-03 06:55:00|33.34|33.14|33.32|33.12|33.34|33.14|33.31|33.11|8
1725346800000|2024-09-03 07:00:00|33.33|33.13|33.35|33.15|33.35|33.15|33.32|33.12|10
1725347100000|2024-09-03 07:05:00|33.34|33.14|33.33|33.13|33.37|33.17|33.33|33.13|11
1725347400000|2024-09-03 07:10:00|33.32|33.12|33.32|33.12|33.32|33.12|33.31|33.11|17
1725347700000|2024-09-03 07:15:00|33.33|33.13|33.31|33.11|33.34|33.14|33.31|33.11|44
1725348000000|2024-09-03 07:20:00|33.32|33.12|33.34|33.14|33.34|33.14|33.32|33.12|3
1725348300000|2024-09-03 07:25:00|33.33|33.13|33.3|33.1|33.36|33.16|33.29|33.09|16
1725348600000|2024-09-03 07:30:00|33.31|33.11|33.35|33.15|33.35|33.15|33.3|33.1|10
1725348900000|2024-09-03 07:35:00|33.36|33.16|33.4|33.2|33.41|33.21|33.35|33.15|17
1725349200000|2024-09-03 07:40:00|33.41|33.21|33.41|33.21|33.47|33.27|33.41|33.21|50
1725349500000|2024-09-03 07:45:00|33.4|33.2|33.37|33.17|33.42|33.22|33.36|33.16|31
1725349800000|2024-09-03 07:50:00|33.39|33.19|33.42|33.22|33.42|33.22|33.39|33.19|16
1725350100000|2024-09-03 07:55:00|33.43|33.23|33.44|33.24|33.45|33.25|33.41|33.21|10
1725350400000|2024-09-03 08:00:00|33.45|33.25|33.42|33.22|33.45|33.25|33.42|33.22|10
1725350700000|2024-09-03 08:05:00|33.4|33.2|33.42|33.22|33.42|33.22|33.37|33.17|14
1725351000000|2024-09-03 08:10:00|33.41|33.21|33.35|33.15|33.41|33.21|33.35|33.15|16
1725351300000|2024-09-03 08:15:00|33.36|33.16|33.35|33.15|33.38|33.18|33.35|33.15|24
1725351600000|2024-09-03 08:20:00|33.34|33.14|33.28|33.08|33.34|33.14|33.28|33.08|29
1725351900000|2024-09-03 08:25:00|33.27|33.07|33.27|33.07|33.27|33.07|33.25|33.05|5
1725352200000|2024-09-03 08:30:00|33.26|33.06|33.18|32.98|33.27|33.07|33.17|32.97|27
1725352500000|2024-09-03 08:35:00|33.17|32.97|33.05|32.85|33.2|33|32.99|32.79|60
1725352800000|2024-09-03 08:40:00|33.06|32.86|32.99|32.79|33.06|32.86|32.98|32.78|75
1725353100000|2024-09-03 08:45:00|32.98|32.78|33.04|32.84|33.05|32.85|32.92|32.72|72
1725353400000|2024-09-03 08:50:00|33.03|32.83|33.02|32.82|33.04|32.84|32.97|32.77|30
1725353700000|2024-09-03 08:55:00|33.01|32.81|32.95|32.75|33.01|32.81|32.94|32.74|27
1725354000000|2024-09-03 09:00:00|32.94|32.74|33.04|32.84|33.05|32.85|32.93|32.73|21
1725354300000|2024-09-03 09:05:00|33.03|32.83|32.99|32.79|33.04|32.84|32.98|32.78|45
1725354600000|2024-09-03 09:10:00|32.98|32.78|32.95|32.75|32.98|32.78|32.93|32.73|38
1725354900000|2024-09-03 09:15:00|32.96|32.76|32.98|32.78|32.98|32.78|32.95|32.75|11
1725355200000|2024-09-03 09:20:00|32.97|32.77|33.03|32.83|33.03|32.83|32.97|32.77|68
1725355500000|2024-09-03 09:25:00|33.02|32.82|32.97|32.77|33.04|32.84|32.97|32.77|27
1725355800000|2024-09-03 09:30:00|32.98|32.78|33.03|32.83|33.05|32.85|32.97|32.77|54
1725356100000|2024-09-03 09:35:00|33.02|32.82|32.99|32.79|33.05|32.85|32.99|32.79|42
1725356400000|2024-09-03 09:40:00|33|32.8|32.99|32.79|33|32.8|32.95|32.75|9
1725356700000|2024-09-03 09:45:00|33.01|32.81|33.03|32.83|33.04|32.84|32.98|32.78|14
1725357000000|2024-09-03 09:50:00|33.01|32.81|33.03|32.83|33.07|32.87|33.01|32.81|25
1725357300000|2024-09-03 09:55:00|33.04|32.84|33.01|32.81|33.04|32.84|33|32.8|6
1725357600000|2024-09-03 10:00:00|33|32.8|33.07|32.87|33.08|32.88|32.97|32.77|17
1725357900000|2024-09-03 10:05:00|33.06|32.86|32.99|32.79|33.07|32.87|32.99|32.79|28
1725358200000|2024-09-03 10:10:00|33|32.8|33|32.8|33|32.8|32.99|32.79|33
1725358500000|2024-09-03 10:15:00|33.01|32.81|33.11|32.91|33.11|32.91|32.98|32.78|20
1725358800000|2024-09-03 10:20:00|33.12|32.92|33.15|32.95|33.16|32.96|33.12|32.92|78
1725359100000|2024-09-03 10:25:00|33.16|32.96|33.21|33.01|33.22|33.02|33.15|32.95|136
1725359400000|2024-09-03 10:30:00|33.22|33.02|33.12|32.92|33.22|33.02|33.11|32.91|20
1725359700000|2024-09-03 10:35:00|33.13|32.93|33.11|32.91|33.14|32.94|33.11|32.91|9
1725360000000|2024-09-03 10:40:00|33.12|32.92|33.1|32.9|33.14|32.94|33.1|32.9|9
1725360300000|2024-09-03 10:45:00|33.09|32.89|33.08|32.88|33.09|32.89|33.06|32.86|46
1725360600000|2024-09-03 10:50:00|33.07|32.87|33.06|32.86|33.08|32.88|33.05|32.85|88
1725360900000|2024-09-03 10:55:00|33.07|32.87|33.13|32.93|33.13|32.93|33.07|32.87|35
1725361200000|2024-09-03 11:00:00|33.12|32.92|33.13|32.93|33.16|32.96|33.11|32.91|70
1725361500000|2024-09-03 11:05:00|33.11|32.91|33.06|32.86|33.11|32.91|33.03|32.83|20
1725361800000|2024-09-03 11:10:00|33.07|32.87|33.16|32.96|33.16|32.96|33.07|32.87|66
1725362100000|2024-09-03 11:15:00|33.17|32.97|33.13|32.93|33.17|32.97|33.12|32.92|61
1725362400000|2024-09-03 11:20:00|33.12|32.92|33.11|32.91|33.12|32.92|33.07|32.87|26
1725362700000|2024-09-03 11:25:00|33.09|32.89|33.08|32.88|33.12|32.92|33.08|32.88|9
1725363000000|2024-09-03 11:30:00|33.09|32.89|33.1|32.9|33.13|32.93|33.09|32.89|31
1725363300000|2024-09-03 11:35:00|33.09|32.89|33.08|32.88|33.09|32.89|33.07|32.87|4
1725363600000|2024-09-03 11:40:00|33.09|32.89|33.06|32.86|33.11|32.91|33.06|32.86|14
1725363900000|2024-09-03 11:45:00|33.05|32.85|33.11|32.91|33.11|32.91|33.03|32.83|16
1725364200000|2024-09-03 11:50:00|33.12|32.92|33.14|32.94|33.15|32.95|33.12|32.92|11
1725364500000|2024-09-03 11:55:00|33.15|32.95|33.13|32.93|33.16|32.96|33.12|32.92|11
1725364800000|2024-09-03 12:00:00|33.12|32.92|33.12|32.92|33.16|32.96|33.12|32.92|20
1725365100000|2024-09-03 12:05:00|33.14|32.94|33.16|32.96|33.16|32.96|33.13|32.93|7
1725365400000|2024-09-03 12:10:00|33.15|32.95|33.16|32.96|33.17|32.97|33.13|32.93|34
1725365700000|2024-09-03 12:15:00|33.15|32.95|33.18|32.98|33.18|32.98|33.12|32.92|121
1725366000000|2024-09-03 12:20:00|33.2|33|33.21|33.01|33.22|33.02|33.19|32.99|174
1725366300000|2024-09-03 12:25:00|33.22|33.02|33.17|32.97|33.23|33.03|33.17|32.97|27
1725366600000|2024-09-03 12:30:00|33.18|32.98|33.26|33.06|33.28|33.08|33.18|32.98|20
1725366900000|2024-09-03 12:35:00|33.25|33.05|33.26|33.06|33.3|33.1|33.23|33.03|57
1725367200000|2024-09-03 12:40:00|33.25|33.05|33.25|33.05|33.26|33.06|33.22|33.02|66
1725367500000|2024-09-03 12:45:00|33.26|33.06|33.18|32.98|33.26|33.06|33.18|32.98|49
1725367800000|2024-09-03 12:50:00|33.17|32.97|33.19|32.99|33.21|33.01|33.16|32.96|13
1725368100000|2024-09-03 12:55:00|33.18|32.98|33.1|32.9|33.18|32.98|33.1|32.9|15
1725368400000|2024-09-03 13:00:00|33.11|32.91|33.13|32.93|33.15|32.95|33.11|32.91|13
1725368700000|2024-09-03 13:05:00|33.14|32.94|33.18|32.98|33.24|33.04|33.14|32.94|83
1725369000000|2024-09-03 13:10:00|33.2|33|33.24|33.04|33.24|33.04|33.18|32.98|13
1725369300000|2024-09-03 13:15:00|33.23|33.03|33.17|32.97|33.23|33.03|33.16|32.96|63
1725369600000|2024-09-03 13:20:00|33.18|32.98|33.18|32.98|33.21|33.01|33.17|32.97|39
1725369900000|2024-09-03 13:25:00|33.17|32.97|33.07|32.87|33.18|32.98|33.07|32.87|38
1725370200000|2024-09-03 13:30:00|33.06|32.86|32.81|32.61|33.06|32.86|32.76|32.56|86
1725370500000|2024-09-03 13:35:00|32.82|32.62|32.66|32.46|32.84|32.64|32.56|32.36|151
1725370800000|2024-09-03 13:40:00|32.67|32.47|32.61|32.41|32.7|32.5|32.52|32.32|159
1725371100000|2024-09-03 13:45:00|32.6|32.4|32.47|32.27|32.6|32.4|32.46|32.26|129
1725371400000|2024-09-03 13:50:00|32.46|32.26|32.41|32.21|32.54|32.34|32.4|32.2|126
1725371700000|2024-09-03 13:55:00|32.42|32.22|32.52|32.32|32.52|32.32|32.4|32.2|132
1725372000000|2024-09-03 14:00:00|32.53|32.33|32.43|32.23|32.53|32.33|32.41|32.21|103
1725372300000|2024-09-03 14:05:00|32.44|32.24|32.4|32.2|32.44|32.24|32.34|32.14|105
1725372600000|2024-09-03 14:10:00|32.39|32.19|32.2|32|32.4|32.2|32.2|32|116
1725372900000|2024-09-03 14:15:00|32.19|31.99|32.29|32.09|32.31|32.11|32.14|31.94|215
1725373200000|2024-09-03 14:20:00|32.28|32.08|32.28|32.08|32.38|32.18|32.23|32.03|124
1725373500000|2024-09-03 14:25:00|32.29|32.09|32.29|32.09|32.36|32.16|32.24|32.04|140
1725373800000|2024-09-03 14:30:00|32.28|32.08|32.24|32.04|32.28|32.08|32.16|31.96|179
1725374100000|2024-09-03 14:35:00|32.25|32.05|32.27|32.07|32.32|32.12|32.23|32.03|34
1725374400000|2024-09-03 14:40:00|32.28|32.08|32.32|32.12|32.35|32.15|32.26|32.06|66
1725374700000|2024-09-03 14:45:00|32.34|32.14|32.25|32.05|32.36|32.16|32.16|31.96|155
1725375000000|2024-09-03 14:50:00|32.24|32.04|32.26|32.06|32.28|32.08|32.18|31.98|168
1725375300000|2024-09-03 14:55:00|32.27|32.07|32.26|32.06|32.36|32.16|32.24|32.04|160
1725375600000|2024-09-03 15:00:00|32.27|32.07|32.25|32.05|32.32|32.12|32.2|32|128
1725375900000|2024-09-03 15:05:00|32.26|32.06|32.29|32.09|32.33|32.13|32.2|32|168
1725376200000|2024-09-03 15:10:00|32.3|32.1|32.31|32.11|32.33|32.13|32.29|32.09|89
1725376500000|2024-09-03 15:15:00|32.32|32.12|32.3|32.1|32.37|32.17|32.28|32.08|130
1725376800000|2024-09-03 15:20:00|32.31|32.11|32.2|32|32.31|32.11|32.18|31.98|62
1725377100000|2024-09-03 15:25:00|32.21|32.01|32.15|31.95|32.22|32.02|32.15|31.95|41
1725377400000|2024-09-03 15:30:00|32.16|31.96|32.24|32.04|32.26|32.06|32.13|31.93|33
1725377700000|2024-09-03 15:35:00|32.25|32.05|32.24|32.04|32.29|32.09|32.2|32|37
1725378000000|2024-09-03 15:40:00|32.23|32.03|32.19|31.99|32.23|32.03|32.16|31.96|63
1725378300000|2024-09-03 15:45:00|32.18|31.98|32.16|31.96|32.24|32.04|32.14|31.94|77
1725378600000|2024-09-03 15:50:00|32.15|31.95|32.16|31.96|32.17|31.97|32.11|31.91|89
1725378900000|2024-09-03 15:55:00|32.15|31.95|32.14|31.94|32.17|31.97|32.1|31.9|91
1725379200000|2024-09-03 16:00:00|32.13|31.93|32.19|31.99|32.19|31.99|32.09|31.89|26
1725379500000|2024-09-03 16:05:00|32.17|31.97|32.12|31.92|32.19|31.99|32.06|31.86|132
1725379800000|2024-09-03 16:10:00|32.13|31.93|32.25|32.05|32.25|32.05|32.12|31.92|44
1725380100000|2024-09-03 16:15:00|32.24|32.04|32.29|32.09|32.31|32.11|32.23|32.03|78
1725380400000|2024-09-03 16:20:00|32.28|32.08|32.27|32.07|32.31|32.11|32.27|32.07|30
1725380700000|2024-09-03 16:25:00|32.25|32.05|32.21|32.01|32.25|32.05|32.19|31.99|42
1725381000000|2024-09-03 16:30:00|32.2|32|32.32|32.12|32.33|32.13|32.2|32|57
1725381300000|2024-09-03 16:35:00|32.31|32.11|32.31|32.11|32.35|32.15|32.29|32.09|42
1725381600000|2024-09-03 16:40:00|32.32|32.12|32.33|32.13|32.34|32.14|32.28|32.08|23
1725381900000|2024-09-03 16:45:00|32.34|32.14|32.3|32.1|32.36|32.16|32.29|32.09|49
1725382200000|2024-09-03 16:50:00|32.31|32.11|32.26|32.06|32.31|32.11|32.22|32.02|134
1725382500000|2024-09-03 16:55:00|32.27|32.07|32.27|32.07|32.3|32.1|32.25|32.05|83
1725382800000|2024-09-03 17:00:00|32.26|32.06|32.28|32.08|32.32|32.12|32.26|32.06|107
1725383100000|2024-09-03 17:05:00|32.29|32.09|32.38|32.18|32.38|32.18|32.29|32.09|62
1725383400000|2024-09-03 17:10:00|32.39|32.19|32.42|32.22|32.42|32.22|32.38|32.18|15
1725383700000|2024-09-03 17:15:00|32.43|32.23|32.47|32.27|32.48|32.28|32.42|32.22|15
1725384000000|2024-09-03 17:20:00|32.49|32.29|32.54|32.34|32.55|32.35|32.47|32.27|98
1725384300000|2024-09-03 17:25:00|32.55|32.35|32.57|32.37|32.61|32.41|32.53|32.33|119
1725384600000|2024-09-03 17:30:00|32.56|32.36|32.56|32.36|32.65|32.45|32.54|32.34|146
1725384900000|2024-09-03 17:35:00|32.57|32.37|32.58|32.38|32.58|32.38|32.48|32.28|38
1725385200000|2024-09-03 17:40:00|32.57|32.37|32.55|32.35|32.57|32.37|32.54|32.34|127
1725385500000|2024-09-03 17:45:00|32.53|32.33|32.55|32.35|32.56|32.36|32.5|32.3|21
1725385800000|2024-09-03 17:50:00|32.56|32.36|32.49|32.29|32.57|32.37|32.48|32.28|20
1725386100000|2024-09-03 17:55:00|32.51|32.31|32.44|32.24|32.51|32.31|32.44|32.24|32
1725386400000|2024-09-03 18:00:00|32.43|32.23|32.35|32.15|32.44|32.24|32.34|32.14|139
1725386700000|2024-09-03 18:05:00|32.34|32.14|32.42|32.22|32.43|32.23|32.32|32.12|102
1725387000000|2024-09-03 18:10:00|32.43|32.23|32.39|32.19|32.46|32.26|32.38|32.18|26
1725387300000|2024-09-03 18:15:00|32.38|32.18|32.41|32.21|32.46|32.26|32.38|32.18|120
1725387600000|2024-09-03 18:20:00|32.42|32.22|32.39|32.19|32.45|32.25|32.39|32.19|163
1725387900000|2024-09-03 18:25:00|32.38|32.18|32.45|32.25|32.46|32.26|32.37|32.17|16
1725388200000|2024-09-03 18:30:00|32.46|32.26|32.47|32.27|32.49|32.29|32.42|32.22|19
1725388500000|2024-09-03 18:35:00|32.49|32.29|32.51|32.31|32.52|32.32|32.48|32.28|17
1725388800000|2024-09-03 18:40:00|32.52|32.32|32.47|32.27|32.54|32.34|32.45|32.25|37
1725389100000|2024-09-03 18:45:00|32.46|32.26|32.46|32.26|32.47|32.27|32.45|32.25|11
1725389400000|2024-09-03 18:50:00|32.47|32.27|32.48|32.28|32.5|32.3|32.42|32.22|68
1725389700000|2024-09-03 18:55:00|32.49|32.29|32.46|32.26|32.5|32.3|32.45|32.25|50
1725390000000|2024-09-03 19:00:00|32.47|32.27|32.46|32.26|32.48|32.28|32.43|32.23|17
1725390600000|2024-09-03 19:10:00|32.54|32.34|32.59|32.39|32.6|32.4|32.53|32.33|123
1725390900000|2024-09-03 19:15:00|32.58|32.38|32.58|32.38|32.59|32.39|32.55|32.35|81
1725391200000|2024-09-03 19:20:00|32.59|32.39|32.58|32.38|32.7|32.5|32.58|32.38|92
1725391500000|2024-09-03 19:25:00|32.57|32.37|32.5|32.3|32.57|32.37|32.5|32.3|12
1725391800000|2024-09-03 19:30:00|32.52|32.32|32.45|32.25|32.52|32.32|32.44|32.24|12
1725392100000|2024-09-03 19:35:00|32.44|32.24|32.44|32.24|32.44|32.24|32.42|32.22|9
1725392400000|2024-09-03 19:40:00|32.43|32.23|32.43|32.23|32.44|32.24|32.39|32.19|83
1725392700000|2024-09-03 19:45:00|32.42|32.22|32.4|32.2|32.42|32.22|32.37|32.17|32
1725393000000|2024-09-03 19:50:00|32.39|32.19|32.52|32.32|32.52|32.32|32.39|32.19|76
1725393300000|2024-09-03 19:55:00|32.53|32.33|32.58|32.38|32.58|32.38|32.53|32.33|78
1725393600000|2024-09-03 20:00:00|32.6|32.4|32.66|32.46|32.69|32.49|32.55|32.35|42
1725393900000|2024-09-03 20:05:00|32.67|32.47|32.69|32.49|32.72|32.52|32.62|32.42|79
1725394200000|2024-09-03 20:10:00|32.68|32.48|32.68|32.48|32.69|32.49|32.64|32.44|44
1725394500000|2024-09-03 20:15:00|32.69|32.49|32.64|32.44|32.71|32.51|32.63|32.43|30
1725394800000|2024-09-03 20:20:00|32.65|32.45|32.64|32.44|32.71|32.51|32.64|32.44|15
1725395100000|2024-09-03 20:25:00|32.63|32.43|32.6|32.4|32.63|32.43|32.6|32.4|12
1725395400000|2024-09-03 20:30:00|32.61|32.41|32.61|32.41|32.64|32.44|32.59|32.39|11
1725395700000|2024-09-03 20:35:00|32.62|32.42|32.61|32.41|32.64|32.44|32.61|32.41|32
1725396000000|2024-09-03 20:40:00|32.6|32.4|32.53|32.33|32.6|32.4|32.52|32.32|62
1725396300000|2024-09-03 20:45:00|32.52|32.32|32.51|32.31|32.53|32.33|32.49|32.29|15
1725396600000|2024-09-03 20:50:00|32.52|32.32|32.6|32.4|32.61|32.41|32.49|32.29|36
1725396900000|2024-09-03 20:55:00|32.59|32.39|32.59|32.39|32.62|32.42|32.57|32.37|50
1725397200000|2024-09-03 21:00:00|32.58|32.38|32.54|32.34|32.58|32.38|32.52|32.32|25
1725397500000|2024-09-03 21:05:00|32.53|32.33|32.51|32.31|32.54|32.34|32.5|32.3|15
1725397800000|2024-09-03 21:10:00|32.5|32.3|32.5|32.3|32.53|32.33|32.5|32.3|19
1725398100000|2024-09-03 21:15:00|32.49|32.29|32.44|32.24|32.52|32.32|32.44|32.24|33
1725398400000|2024-09-03 21:20:00|32.43|32.23|32.37|32.17|32.44|32.24|32.37|32.17|15
1725398700000|2024-09-03 21:25:00|32.36|32.16|32.34|32.14|32.38|32.18|32.34|32.14|20
1725399000000|2024-09-03 21:30:00|32.35|32.15|32.37|32.17|32.37|32.17|32.35|32.15|3
1725399300000|2024-09-03 21:35:00|32.36|32.16|32.36|32.16|32.38|32.18|32.36|32.16|5
1725399600000|2024-09-03 21:40:00|32.39|32.19|32.39|32.19|32.39|32.19|32.38|32.18|3
1725399900000|2024-09-03 21:45:00|32.38|32.18|32.38|32.18|32.39|32.19|32.38|32.18|3
1725400200000|2024-09-03 21:50:00|32.36|32.16|32.41|32.21|32.41|32.21|32.36|32.16|8
1725400500000|2024-09-03 21:55:00|32.43|32.23|32.43|32.23|32.49|32.29|32.42|32.22|36
1725400800000|2024-09-03 22:00:00|32.42|32.22|32.45|32.25|32.46|32.26|32.41|32.21|27
1725401100000|2024-09-03 22:05:00|32.44|32.24|32.36|32.16|32.45|32.25|32.36|32.16|101
1725401400000|2024-09-03 22:10:00|32.37|32.17|32.38|32.18|32.4|32.2|32.34|32.14|58
1725401700000|2024-09-03 22:15:00|32.39|32.19|32.42|32.22|32.43|32.23|32.38|32.18|11
1725402000000|2024-09-03 22:20:00|32.44|32.24|32.42|32.22|32.44|32.24|32.39|32.19|16
1725402300000|2024-09-03 22:25:00|32.41|32.21|32.39|32.19|32.41|32.21|32.39|32.19|5
1725402600000|2024-09-03 22:30:00|32.4|32.2|32.39|32.19|32.4|32.2|32.39|32.19|4
1725402900000|2024-09-03 22:35:00|32.37|32.17|32.3|32.1|32.37|32.17|32.3|32.1|12
1725403200000|2024-09-03 22:40:00|32.29|32.09|32.31|32.11|32.32|32.12|32.29|32.09|7
1725403500000|2024-09-03 22:45:00|32.3|32.1|32.32|32.12|32.33|32.13|32.3|32.1|41
1725403800000|2024-09-03 22:50:00|32.31|32.11|32.26|32.06|32.31|32.11|32.26|32.06|12
1725404100000|2024-09-03 22:55:00|32.27|32.07|32.19|31.99|32.27|32.07|32.19|31.99|14
1725404400000|2024-09-03 23:00:00|32.18|31.98|32.21|32.01|32.22|32.02|32.15|31.95|39
1725404700000|2024-09-03 23:05:00|32.2|32|32.12|31.92|32.2|32|32.11|31.91|47
1725405000000|2024-09-03 23:10:00|32.11|31.91|32.2|32|32.2|32|32.11|31.91|79
1725405300000|2024-09-03 23:15:00|32.19|31.99|32.21|32.01|32.21|32.01|32.18|31.98|20
1725405600000|2024-09-03 23:20:00|32.2|32|32.16|31.96|32.23|32.03|32.14|31.94|28
1725405900000|2024-09-03 23:25:00|32.17|31.97|32.14|31.94|32.17|31.97|32.13|31.93|12
1725406200000|2024-09-03 23:30:00|32.15|31.95|32.18|31.98|32.2|32|32.15|31.95|10
1725406500000|2024-09-03 23:35:00|32.17|31.97|32.14|31.94|32.18|31.98|32.13|31.93|22
1725406800000|2024-09-03 23:40:00|32.15|31.95|32.15|31.95|32.15|31.95|32.12|31.92|6
1725407100000|2024-09-03 23:45:00|32.14|31.94|32.04|31.84|32.14|31.94|32.04|31.84|14
1725407400000|2024-09-03 23:50:00|32.05|31.85|31.95|31.75|32.09|31.89|31.91|31.71|55
1725407700000|2024-09-03 23:55:00|31.96|31.76|31.96|31.76|31.97|31.77|31.85|31.65|172
1725408000000|2024-09-04 00:00:00|31.97|31.77|31.98|31.78|32.02|31.82|31.92|31.72|157
1725408300000|2024-09-04 00:05:00|31.99|31.79|32|31.8|32.03|31.83|31.95|31.75|61
1725408600000|2024-09-04 00:10:00|32.02|31.82|32.03|31.83|32.1|31.9|31.98|31.78|56
1725408900000|2024-09-04 00:15:00|32.02|31.82|32.06|31.86|32.11|31.91|32.02|31.82|124
1725409200000|2024-09-04 00:20:00|32.05|31.85|32.11|31.91|32.12|31.92|32.05|31.85|60
1725409500000|2024-09-04 00:25:00|32.1|31.9|31.99|31.79|32.1|31.9|31.98|31.78|50
1725409800000|2024-09-04 00:30:00|31.98|31.78|32.03|31.83|32.05|31.85|31.97|31.77|33
1725410100000|2024-09-04 00:35:00|32.02|31.82|31.91|31.71|32.03|31.83|31.88|31.68|32
1725410400000|2024-09-04 00:40:00|31.9|31.7|31.9|31.7|31.91|31.71|31.88|31.68|25
1725410700000|2024-09-04 00:45:00|31.89|31.69|32|31.8|32.02|31.82|31.89|31.69|37
1725411000000|2024-09-04 00:50:00|32.01|31.81|31.9|31.7|32.04|31.84|31.9|31.7|68
1725411300000|2024-09-04 00:55:00|31.87|31.67|31.67|31.47|31.87|31.67|31.62|31.42|133
1725411600000|2024-09-04 01:00:00|31.68|31.48|30.68|30.48|31.69|31.49|30.63|30.43|583
1725411900000|2024-09-04 01:05:00|30.69|30.49|31.02|30.82|31.08|30.88|30.63|30.43|487
1725412200000|2024-09-04 01:10:00|31.01|30.81|31.25|31.05|31.3|31.1|30.93|30.73|306
1725412500000|2024-09-04 01:15:00|31.24|31.04|31.19|30.99|31.25|31.05|31.11|30.91|257
1725412800000|2024-09-04 01:20:00|31.21|31.01|31.38|31.18|31.4|31.2|31.19|30.99|199
1725413100000|2024-09-04 01:25:00|31.37|31.17|31.43|31.23|31.47|31.27|31.37|31.17|172
1725413400000|2024-09-04 01:30:00|31.44|31.24|31.55|31.35|31.57|31.37|31.42|31.22|93
1725413700000|2024-09-04 01:35:00|31.56|31.36|31.55|31.35|31.66|31.46|31.47|31.27|62
1725414000000|2024-09-04 01:40:00|31.56|31.36|31.56|31.36|31.63|31.43|31.54|31.34|93
1725414300000|2024-09-04 01:45:00|31.57|31.37|31.64|31.44|31.64|31.44|31.54|31.34|52
1725414600000|2024-09-04 01:50:00|31.65|31.45|31.62|31.42|31.69|31.49|31.57|31.37|40
1725414900000|2024-09-04 01:55:00|31.61|31.41|31.56|31.36|31.64|31.44|31.54|31.34|52
1725415200000|2024-09-04 02:00:00|31.57|31.37|31.53|31.33|31.6|31.4|31.53|31.33|49
1725415500000|2024-09-04 02:05:00|31.52|31.32|31.54|31.34|31.61|31.41|31.48|31.28|90
1725415800000|2024-09-04 02:10:00|31.55|31.35|31.63|31.43|31.64|31.44|31.54|31.34|47
1725416100000|2024-09-04 02:15:00|31.64|31.44|31.69|31.49|31.75|31.55|31.63|31.43|64
1725416400000|2024-09-04 02:20:00|31.68|31.48|31.75|31.55|31.75|31.55|31.68|31.48|28
1725416700000|2024-09-04 02:25:00|31.74|31.54|31.69|31.49|31.77|31.57|31.65|31.45|42
1725417000000|2024-09-04 02:30:00|31.7|31.5|31.61|31.41|31.71|31.51|31.54|31.34|58
1725417300000|2024-09-04 02:35:00|31.6|31.4|31.53|31.33|31.6|31.4|31.47|31.27|30
1725417600000|2024-09-04 02:40:00|31.54|31.34|31.55|31.35|31.55|31.35|31.53|31.33|20
1725417900000|2024-09-04 02:45:00|31.54|31.34|31.59|31.39|31.6|31.4|31.54|31.34|14
1725418200000|2024-09-04 02:50:00|31.58|31.38|31.6|31.4|31.61|31.41|31.56|31.36|12
1725418500000|2024-09-04 02:55:00|31.59|31.39|31.56|31.36|31.59|31.39|31.55|31.35|20
1725418800000|2024-09-04 03:00:00|31.57|31.37|31.6|31.4|31.61|31.41|31.5|31.3|52
1725419100000|2024-09-04 03:05:00|31.59|31.39|31.62|31.42|31.62|31.42|31.58|31.38|38
1725419400000|2024-09-04 03:10:00|31.66|31.46|31.67|31.47|31.78|31.58|31.64|31.44|67
1725419700000|2024-09-04 03:15:00|31.66|31.46|31.73|31.53|31.73|31.53|31.63|31.43|38
1725420000000|2024-09-04 03:20:00|31.74|31.54|31.73|31.53|31.75|31.55|31.68|31.48|18
1725420300000|2024-09-04 03:25:00|31.74|31.54|31.77|31.57|31.78|31.58|31.74|31.54|11
1725420600000|2024-09-04 03:30:00|31.76|31.56|31.74|31.54|31.76|31.56|31.73|31.53|29
1725420900000|2024-09-04 03:35:00|31.75|31.55|31.71|31.51|31.76|31.56|31.68|31.48|38
1725421200000|2024-09-04 03:40:00|31.7|31.5|31.69|31.49|31.74|31.54|31.69|31.49|30
1725421500000|2024-09-04 03:45:00|31.7|31.5|31.72|31.52|31.73|31.53|31.7|31.5|11
1725421800000|2024-09-04 03:50:00|31.73|31.53|31.67|31.47|31.73|31.53|31.65|31.45|20
1725422100000|2024-09-04 03:55:00|31.66|31.46|31.7|31.5|31.7|31.5|31.66|31.46|5
1725422400000|2024-09-04 04:00:00|31.69|31.49|31.72|31.52|31.73|31.53|31.69|31.49|9
1725422700000|2024-09-04 04:05:00|31.71|31.51|31.72|31.52|31.72|31.52|31.68|31.48|15
1725423000000|2024-09-04 04:10:00|31.73|31.53|31.76|31.56|31.78|31.58|31.73|31.53|12
1725423300000|2024-09-04 04:15:00|31.75|31.55|31.77|31.57|31.78|31.58|31.74|31.54|7
1725423600000|2024-09-04 04:20:00|31.76|31.56|31.73|31.53|31.76|31.56|31.73|31.53|5
1725423900000|2024-09-04 04:25:00|31.74|31.54|31.69|31.49|31.74|31.54|31.69|31.49|5
1725424200000|2024-09-04 04:30:00|31.7|31.5|31.73|31.53|31.74|31.54|31.69|31.49|31
1725424500000|2024-09-04 04:35:00|31.74|31.54|31.76|31.56|31.78|31.58|31.73|31.53|11
1725424800000|2024-09-04 04:40:00|31.77|31.57|31.73|31.53|31.8|31.6|31.73|31.53|32
1725425100000|2024-09-04 04:45:00|31.74|31.54|31.78|31.58|31.78|31.58|31.74|31.54|3
1725425400000|2024-09-04 04:50:00|31.79|31.59|31.8|31.6|31.82|31.62|31.78|31.58|36
1725425700000|2024-09-04 04:55:00|31.81|31.61|31.77|31.57|31.81|31.61|31.77|31.57|18
1725426000000|2024-09-04 05:00:00|31.76|31.56|31.69|31.49|31.76|31.56|31.69|31.49|9
1725426300000|2024-09-04 05:05:00|31.68|31.48|31.68|31.48|31.69|31.49|31.64|31.44|9
1725426600000|2024-09-04 05:10:00|31.67|31.47|31.64|31.44|31.69|31.49|31.64|31.44|39
1725426900000|2024-09-04 05:15:00|31.63|31.43|31.62|31.42|31.64|31.44|31.61|31.41|58
1725427200000|2024-09-04 05:20:00|31.63|31.43|31.63|31.43|31.65|31.45|31.62|31.42|29
1725427500000|2024-09-04 05:25:00|31.64|31.44|31.63|31.43|31.66|31.46|31.63|31.43|48
1725427800000|2024-09-04 05:30:00|31.62|31.42|31.58|31.38|31.63|31.43|31.58|31.38|9
1725428100000|2024-09-04 05:35:00|31.57|31.37|31.47|31.27|31.58|31.38|31.47|31.27|18
1725428400000|2024-09-04 05:40:00|31.46|31.26|31.56|31.36|31.56|31.36|31.41|31.21|73
1725428700000|2024-09-04 05:45:00|31.55|31.35|31.47|31.27|31.56|31.36|31.47|31.27|31
1725429000000|2024-09-04 05:50:00|31.48|31.28|31.44|31.24|31.5|31.3|31.42|31.22|27
1725429300000|2024-09-04 05:55:00|31.43|31.23|31.4|31.2|31.43|31.23|31.37|31.17|34
1725429600000|2024-09-04 06:00:00|31.41|31.21|31.45|31.25|31.5|31.3|31.4|31.2|33
1725429900000|2024-09-04 06:05:00|31.44|31.24|31.53|31.33|31.56|31.36|31.43|31.23|27
1725430200000|2024-09-04 06:10:00|31.54|31.34|31.54|31.34|31.58|31.38|31.53|31.33|32
1725430500000|2024-09-04 06:15:00|31.55|31.35|31.54|31.34|31.56|31.36|31.5|31.3|25
1725430800000|2024-09-04 06:20:00|31.53|31.33|31.64|31.44|31.64|31.44|31.53|31.33|84
1725431100000|2024-09-04 06:25:00|31.65|31.45|31.72|31.52|31.73|31.53|31.64|31.44|45
1725431400000|2024-09-04 06:30:00|31.71|31.51|31.68|31.48|31.71|31.51|31.66|31.46|10
1725431700000|2024-09-04 06:35:00|31.67|31.47|31.7|31.5|31.72|31.52|31.66|31.46|29
1725432000000|2024-09-04 06:40:00|31.69|31.49|31.66|31.46|31.7|31.5|31.64|31.44|46
1725432300000|2024-09-04 06:45:00|31.69|31.49|31.7|31.5|31.7|31.5|31.68|31.48|20
1725432600000|2024-09-04 06:50:00|31.69|31.49|31.71|31.51|31.76|31.56|31.69|31.49|63
1725432900000|2024-09-04 06:55:00|31.7|31.5|31.59|31.39|31.71|31.51|31.59|31.39|21
1725433200000|2024-09-04 07:00:00|31.6|31.4|31.6|31.4|31.61|31.41|31.59|31.39|29
1725433500000|2024-09-04 07:05:00|31.59|31.39|31.7|31.5|31.7|31.5|31.59|31.39|17
1725433800000|2024-09-04 07:10:00|31.71|31.51|31.7|31.5|31.75|31.55|31.69|31.49|41
1725434100000|2024-09-04 07:15:00|31.69|31.49|31.72|31.52|31.72|31.52|31.65|31.45|43
1725434400000|2024-09-04 07:20:00|31.73|31.53|31.66|31.46|31.73|31.53|31.65|31.45|13
1725434700000|2024-09-04 07:25:00|31.67|31.47|32.02|31.82|32.16|31.96|31.66|31.46|100
1725435000000|2024-09-04 07:30:00|32.03|31.83|32.03|31.83|32.08|31.88|32.02|31.82|25
1725435300000|2024-09-04 07:35:00|32.02|31.82|32.11|31.91|32.13|31.93|32.02|31.82|56
1725435600000|2024-09-04 07:40:00|32.12|31.92|32.27|32.07|32.32|32.12|32.12|31.92|118
1725435900000|2024-09-04 07:45:00|32.28|32.08|32.28|32.08|32.29|32.09|32.17|31.97|72
1725436200000|2024-09-04 07:50:00|32.27|32.07|32.15|31.95|32.28|32.08|32.15|31.95|37
1725436500000|2024-09-04 07:55:00|32.16|31.96|32.23|32.03|32.23|32.03|32.13|31.93|24
1725436800000|2024-09-04 08:00:00|32.22|32.02|32.3|32.1|32.31|32.11|32.22|32.02|103
1725437100000|2024-09-04 08:05:00|32.31|32.11|32.28|32.08|32.31|32.11|32.28|32.08|12
1725437400000|2024-09-04 08:10:00|32.27|32.07|32.24|32.04|32.27|32.07|32.21|32.01|23
1725437700000|2024-09-04 08:15:00|32.25|32.05|32.32|32.12|32.33|32.13|32.25|32.05|55
1725438000000|2024-09-04 08:20:00|32.33|32.13|32.34|32.14|32.36|32.16|32.29|32.09|100
1725438300000|2024-09-04 08:25:00|32.33|32.13|32.4|32.2|32.4|32.2|32.33|32.13|48
1725438600000|2024-09-04 08:30:00|32.39|32.19|32.43|32.23|32.47|32.27|32.38|32.18|103
1725438900000|2024-09-04 08:35:00|32.44|32.24|32.39|32.19|32.44|32.24|32.37|32.17|38
1725439200000|2024-09-04 08:40:00|32.4|32.2|32.35|32.15|32.4|32.2|32.35|32.15|22
1725439500000|2024-09-04 08:45:00|32.36|32.16|32.33|32.13|32.36|32.16|32.33|32.13|34
1725439800000|2024-09-04 08:50:00|32.32|32.12|32.43|32.23|32.43|32.23|32.32|32.12|41
1725440100000|2024-09-04 08:55:00|32.42|32.22|32.45|32.25|32.46|32.26|32.41|32.21|13
1725440400000|2024-09-04 09:00:00|32.44|32.24|32.51|32.31|32.52|32.32|32.41|32.21|34
1725440700000|2024-09-04 09:05:00|32.52|32.32|32.54|32.34|32.55|32.35|32.51|32.31|66
1725441000000|2024-09-04 09:10:00|32.53|32.33|32.49|32.29|32.54|32.34|32.49|32.29|14
1725441300000|2024-09-04 09:15:00|32.48|32.28|32.45|32.25|32.48|32.28|32.42|32.22|22
1725441600000|2024-09-04 09:20:00|32.46|32.26|32.54|32.34|32.54|32.34|32.46|32.26|10
1725441900000|2024-09-04 09:25:00|32.53|32.33|32.58|32.38|32.59|32.39|32.53|32.33|11
1725442200000|2024-09-04 09:30:00|32.57|32.37|32.51|32.31|32.57|32.37|32.47|32.27|19
1725442500000|2024-09-04 09:35:00|32.5|32.3|32.38|32.18|32.5|32.3|32.36|32.16|27
1725442800000|2024-09-04 09:40:00|32.4|32.2|32.4|32.2|32.4|32.2|32.37|32.17|13
1725443100000|2024-09-04 09:45:00|32.41|32.21|32.34|32.14|32.41|32.21|32.33|32.13|18
1725443400000|2024-09-04 09:50:00|32.33|32.13|32.32|32.12|32.34|32.14|32.3|32.1|24
1725443700000|2024-09-04 09:55:00|32.31|32.11|32.28|32.08|32.33|32.13|32.28|32.08|10
1725444000000|2024-09-04 10:00:00|32.29|32.09|32.23|32.03|32.3|32.1|32.23|32.03|17
1725444300000|2024-09-04 10:05:00|32.24|32.04|32.16|31.96|32.26|32.06|32.16|31.96|19
1725444600000|2024-09-04 10:10:00|32.17|31.97|32.18|31.98|32.19|31.99|32.17|31.97|24
1725444900000|2024-09-04 10:15:00|32.19|31.99|32.15|31.95|32.26|32.06|32.15|31.95|33
1725445200000|2024-09-04 10:20:00|32.16|31.96|32.08|31.88|32.16|31.96|32.07|31.87|41
1725445500000|2024-09-04 10:25:00|32.09|31.89|32.21|32.01|32.25|32.05|32.09|31.89|75
1725445800000|2024-09-04 10:30:00|32.22|32.02|32.12|31.92|32.24|32.04|32.11|31.91|31
1725446100000|2024-09-04 10:35:00|32.11|31.91|32.08|31.88|32.14|31.94|32.08|31.88|28
1725446400000|2024-09-04 10:40:00|32.09|31.89|32.05|31.85|32.09|31.89|32|31.8|22
1725446700000|2024-09-04 10:45:00|32.06|31.86|31.99|31.79|32.1|31.9|31.98|31.78|38
1725447000000|2024-09-04 10:50:00|32|31.8|31.92|31.72|32.03|31.83|31.92|31.72|26
1725447300000|2024-09-04 10:55:00|31.93|31.73|31.94|31.74|31.99|31.79|31.93|31.73|42
1725447600000|2024-09-04 11:00:00|31.92|31.72|31.98|31.78|32.04|31.84|31.92|31.72|41
1725447900000|2024-09-04 11:05:00|31.99|31.79|32.06|31.86|32.08|31.88|31.97|31.77|28
1725448200000|2024-09-04 11:10:00|32.07|31.87|32.05|31.85|32.1|31.9|32.04|31.84|20
1725448500000|2024-09-04 11:15:00|32.06|31.86|31.76|31.56|32.1|31.9|31.65|31.45|43
1725448800000|2024-09-04 11:20:00|31.77|31.57|31.72|31.52|31.78|31.58|31.71|31.51|43
1725449100000|2024-09-04 11:25:00|31.71|31.51|31.75|31.55|31.75|31.55|31.68|31.48|36
1725449400000|2024-09-04 11:30:00|31.74|31.54|31.89|31.69|31.96|31.76|31.74|31.54|114
1725449700000|2024-09-04 11:35:00|31.9|31.7|31.96|31.76|31.96|31.76|31.9|31.7|45
1725450000000|2024-09-04 11:40:00|31.95|31.75|31.95|31.75|31.95|31.75|31.9|31.7|19
1725450300000|2024-09-04 11:45:00|31.94|31.74|31.85|31.65|31.95|31.75|31.85|31.65|30
1725450600000|2024-09-04 11:50:00|31.84|31.64|31.87|31.67|31.89|31.69|31.84|31.64|8
1725450900000|2024-09-04 11:55:00|31.88|31.68|31.87|31.67|31.88|31.68|31.86|31.66|6
1725451200000|2024-09-04 12:00:00|31.86|31.66|31.89|31.69|31.91|31.71|31.86|31.66|32
1725451500000|2024-09-04 12:05:00|31.9|31.7|31.94|31.74|31.95|31.75|31.89|31.69|70
1725451800000|2024-09-04 12:10:00|31.93|31.73|31.77|31.57|31.95|31.75|31.77|31.57|55
1725452100000|2024-09-04 12:15:00|31.78|31.58|31.79|31.59|31.81|31.61|31.77|31.57|17
1725452400000|2024-09-04 12:20:00|31.8|31.6|31.92|31.72|31.92|31.72|31.79|31.59|32
1725452700000|2024-09-04 12:25:00|31.91|31.71|31.94|31.74|31.94|31.74|31.81|31.61|41
1725453000000|2024-09-04 12:30:00|31.95|31.75|31.94|31.74|31.99|31.79|31.92|31.72|40
1725453300000|2024-09-04 12:35:00|31.95|31.75|31.97|31.77|31.99|31.79|31.94|31.74|47
1725453600000|2024-09-04 12:40:00|31.96|31.76|32.08|31.88|32.08|31.88|31.96|31.76|81
1725453900000|2024-09-04 12:45:00|32.1|31.9|32.02|31.82|32.13|31.93|32.02|31.82|56
1725454200000|2024-09-04 12:50:00|32|31.8|31.94|31.74|32.04|31.84|31.94|31.74|35
1725454500000|2024-09-04 12:55:00|31.95|31.75|31.91|31.71|31.95|31.75|31.91|31.71|23
1725454800000|2024-09-04 13:00:00|31.92|31.72|31.86|31.66|31.95|31.75|31.86|31.66|29
1725455100000|2024-09-04 13:05:00|31.85|31.65|31.78|31.58|31.87|31.67|31.77|31.57|27
1725455400000|2024-09-04 13:10:00|31.79|31.59|31.89|31.69|31.89|31.69|31.79|31.59|56
1725455700000|2024-09-04 13:15:00|31.87|31.67|31.86|31.66|31.87|31.67|31.84|31.64|5
1725456000000|2024-09-04 13:20:00|31.88|31.68|31.85|31.65|31.89|31.69|31.85|31.65|23
1725456300000|2024-09-04 13:25:00|31.84|31.64|31.82|31.62|31.84|31.64|31.79|31.59|24
1725456600000|2024-09-04 13:30:00|31.81|31.61|31.91|31.71|31.91|31.71|31.77|31.57|33
1725456900000|2024-09-04 13:35:00|31.9|31.7|31.8|31.6|31.9|31.7|31.75|31.55|174
1725457200000|2024-09-04 13:40:00|31.81|31.61|31.81|31.61|31.94|31.74|31.8|31.6|185
1725457500000|2024-09-04 13:45:00|31.8|31.6|31.89|31.69|31.92|31.72|31.78|31.58|208
1725457800000|2024-09-04 13:50:00|31.88|31.68|31.84|31.64|31.92|31.72|31.81|31.61|115
1725458100000|2024-09-04 13:55:00|31.85|31.65|31.85|31.65|31.88|31.68|31.85|31.65|25
1725458400000|2024-09-04 14:00:00|31.81|31.61|31.7|31.5|31.81|31.61|31.67|31.47|47
1725458700000|2024-09-04 14:05:00|31.69|31.49|31.96|31.76|31.97|31.77|31.64|31.44|129
1725459000000|2024-09-04 14:10:00|31.97|31.77|31.95|31.75|32.03|31.83|31.89|31.69|124
1725459300000|2024-09-04 14:15:00|31.96|31.76|31.77|31.57|32.02|31.82|31.77|31.57|116
1725459600000|2024-09-04 14:20:00|31.76|31.56|31.77|31.57|31.83|31.63|31.71|31.51|88
1725459900000|2024-09-04 14:25:00|31.78|31.58|31.79|31.59|31.81|31.61|31.72|31.52|62
1725460200000|2024-09-04 14:30:00|31.8|31.6|31.99|31.79|31.99|31.79|31.78|31.58|147
1725460500000|2024-09-04 14:35:00|31.98|31.78|32.07|31.87|32.1|31.9|31.93|31.73|117
1725460800000|2024-09-04 14:40:00|32.05|31.85|32.28|32.08|32.31|32.11|32.05|31.85|75
1725461100000|2024-09-04 14:45:00|32.29|32.09|32.32|32.12|32.32|32.12|32.23|32.03|125
1725461400000|2024-09-04 14:50:00|32.31|32.11|32.4|32.2|32.48|32.28|32.29|32.09|211
1725461700000|2024-09-04 14:55:00|32.39|32.19|32.39|32.19|32.43|32.23|32.34|32.14|101
1725462000000|2024-09-04 15:00:00|32.41|32.21|32.48|32.28|32.51|32.31|32.36|32.16|127
1725462300000|2024-09-04 15:05:00|32.49|32.29|32.47|32.27|32.55|32.35|32.43|32.23|123
1725462600000|2024-09-04 15:10:00|32.46|32.26|32.4|32.2|32.5|32.3|32.37|32.17|70
1725462900000|2024-09-04 15:15:00|32.39|32.19|32.42|32.22|32.46|32.26|32.37|32.17|61
1725463200000|2024-09-04 15:20:00|32.43|32.23|32.49|32.29|32.49|32.29|32.4|32.2|48
1725463500000|2024-09-04 15:25:00|32.48|32.28|32.38|32.18|32.49|32.29|32.38|32.18|21
1725463800000|2024-09-04 15:30:00|32.37|32.17|32.44|32.24|32.46|32.26|32.33|32.13|30
1725464100000|2024-09-04 15:35:00|32.45|32.25|32.39|32.19|32.49|32.29|32.39|32.19|67
1725464400000|2024-09-04 15:40:00|32.38|32.18|32.43|32.23|32.43|32.23|32.35|32.15|39
1725464700000|2024-09-04 15:45:00|32.44|32.24|32.49|32.29|32.54|32.34|32.44|32.24|85
1725465000000|2024-09-04 15:50:00|32.5|32.3|32.65|32.45|32.66|32.46|32.48|32.28|52
1725465300000|2024-09-04 15:55:00|32.64|32.44|32.7|32.5|32.72|32.52|32.59|32.39|52
1725465600000|2024-09-04 16:00:00|32.69|32.49|32.75|32.55|32.91|32.71|32.69|32.49|94
1725465900000|2024-09-04 16:05:00|32.76|32.56|32.8|32.6|32.82|32.62|32.67|32.47|83
1725466200000|2024-09-04 16:10:00|32.79|32.59|32.71|32.51|32.81|32.61|32.67|32.47|60
1725466500000|2024-09-04 16:15:00|32.7|32.5|32.78|32.58|32.79|32.59|32.65|32.45|78
1725466800000|2024-09-04 16:20:00|32.77|32.57|32.88|32.68|32.94|32.74|32.76|32.56|146
1725467100000|2024-09-04 16:25:00|32.87|32.67|32.93|32.73|32.96|32.76|32.85|32.65|102
1725467400000|2024-09-04 16:30:00|32.92|32.72|33|32.8|33.03|32.83|32.92|32.72|124
1725467700000|2024-09-04 16:35:00|32.99|32.79|32.87|32.67|33|32.8|32.87|32.67|108
1725468000000|2024-09-04 16:40:00|32.88|32.68|32.76|32.56|32.91|32.71|32.75|32.55|45
1725468300000|2024-09-04 16:45:00|32.75|32.55|32.78|32.58|32.8|32.6|32.75|32.55|56
1725468600000|2024-09-04 16:50:00|32.77|32.57|32.81|32.61|32.83|32.63|32.75|32.55|65
1725468900000|2024-09-04 16:55:00|32.82|32.62|32.74|32.54|32.82|32.62|32.73|32.53|48
1725469200000|2024-09-04 17:00:00|32.73|32.53|32.67|32.47|32.75|32.55|32.64|32.44|59
1725469500000|2024-09-04 17:05:00|32.69|32.49|32.66|32.46|32.74|32.54|32.65|32.45|43
1725469800000|2024-09-04 17:10:00|32.67|32.47|32.67|32.47|32.72|32.52|32.67|32.47|27
1725470100000|2024-09-04 17:15:00|32.65|32.45|32.57|32.37|32.66|32.46|32.56|32.36|55
1725470400000|2024-09-04 17:20:00|32.58|32.38|32.55|32.35|32.62|32.42|32.53|32.33|75
1725470700000|2024-09-04 17:25:00|32.56|32.36|32.46|32.26|32.58|32.38|32.44|32.24|43
1725471000000|2024-09-04 17:30:00|32.47|32.27|32.39|32.19|32.49|32.29|32.37|32.17|105
1725471300000|2024-09-04 17:35:00|32.4|32.2|32.35|32.15|32.43|32.23|32.34|32.14|62
1725471600000|2024-09-04 17:40:00|32.36|32.16|32.38|32.18|32.46|32.26|32.36|32.16|63
1725471900000|2024-09-04 17:45:00|32.39|32.19|32.45|32.25|32.48|32.28|32.38|32.18|88
1725472200000|2024-09-04 17:50:00|32.46|32.26|32.37|32.17|32.46|32.26|32.35|32.15|40
1725472500000|2024-09-04 17:55:00|32.38|32.18|32.34|32.14|32.39|32.19|32.34|32.14|29
1725472800000|2024-09-04 18:00:00|32.35|32.15|32.26|32.06|32.36|32.16|32.26|32.06|76
1725473100000|2024-09-04 18:05:00|32.25|32.05|32.23|32.03|32.28|32.08|32.23|32.03|28
1725473400000|2024-09-04 18:10:00|32.24|32.04|32.33|32.13|32.34|32.14|32.23|32.03|27
1725473700000|2024-09-04 18:15:00|32.34|32.14|32.35|32.15|32.38|32.18|32.34|32.14|74
1725474000000|2024-09-04 18:20:00|32.37|32.17|32.32|32.12|32.38|32.18|32.29|32.09|42
1725474300000|2024-09-04 18:25:00|32.33|32.13|32.34|32.14|32.34|32.14|32.31|32.11|19
1725474600000|2024-09-04 18:30:00|32.33|32.13|32.37|32.17|32.42|32.22|32.33|32.13|19
1725474900000|2024-09-04 18:35:00|32.36|32.16|32.27|32.07|32.36|32.16|32.27|32.07|58
1725475200000|2024-09-04 18:40:00|32.28|32.08|32.24|32.04|32.3|32.1|32.24|32.04|35
1725475500000|2024-09-04 18:45:00|32.23|32.03|32.3|32.1|32.32|32.12|32.22|32.02|49
1725475800000|2024-09-04 18:50:00|32.29|32.09|32.27|32.07|32.3|32.1|32.25|32.05|64
1725476100000|2024-09-04 18:55:00|32.26|32.06|32.25|32.05|32.29|32.09|32.23|32.03|24
1725476400000|2024-09-04 19:00:00|32.26|32.06|32.35|32.15|32.35|32.15|32.24|32.04|35
1725476700000|2024-09-04 19:05:00|32.37|32.17|32.29|32.09|32.38|32.18|32.29|32.09|25
1725477000000|2024-09-04 19:10:00|32.28|32.08|32.36|32.16|32.37|32.17|32.28|32.08|49
1725477300000|2024-09-04 19:15:00|32.37|32.17|32.33|32.13|32.38|32.18|32.32|32.12|76
1725477600000|2024-09-04 19:20:00|32.32|32.12|32.38|32.18|32.39|32.19|32.32|32.12|57
1725477900000|2024-09-04 19:25:00|32.37|32.17|32.39|32.19|32.4|32.2|32.34|32.14|23
1725478200000|2024-09-04 19:30:00|32.38|32.18|32.3|32.1|32.4|32.2|32.3|32.1|55
1725478500000|2024-09-04 19:35:00|32.31|32.11|32.34|32.14|32.35|32.15|32.3|32.1|27
1725478800000|2024-09-04 19:40:00|32.35|32.15|32.39|32.19|32.4|32.2|32.34|32.14|47
1725479100000|2024-09-04 19:45:00|32.38|32.18|32.38|32.18|32.39|32.19|32.37|32.17|47
1725479400000|2024-09-04 19:50:00|32.39|32.19|32.38|32.18|32.42|32.22|32.37|32.17|53
1725479700000|2024-09-04 19:55:00|32.35|32.15|32.41|32.21|32.43|32.23|32.34|32.14|39
1725480000000|2024-09-04 20:00:00|32.42|32.22|32.43|32.23|32.44|32.24|32.37|32.17|14
1725480300000|2024-09-04 20:05:00|32.42|32.22|32.41|32.21|32.42|32.22|32.38|32.18|12
1725480600000|2024-09-04 20:10:00|32.42|32.22|32.34|32.14|32.42|32.22|32.34|32.14|29
1725480900000|2024-09-04 20:15:00|32.35|32.15|32.3|32.1|32.36|32.16|32.3|32.1|32
1725481200000|2024-09-04 20:20:00|32.31|32.11|32.32|32.12|32.33|32.13|32.3|32.1|8
1725481500000|2024-09-04 20:25:00|32.33|32.13|32.34|32.14|32.36|32.16|32.33|32.13|28
1725481800000|2024-09-04 20:30:00|32.35|32.15|32.37|32.17|32.4|32.2|32.34|32.14|17
1725482100000|2024-09-04 20:35:00|32.38|32.18|32.32|32.12|32.38|32.18|32.32|32.12|7
1725482400000|2024-09-04 20:40:00|32.33|32.13|32.37|32.17|32.38|32.18|32.33|32.13|9
1725482700000|2024-09-04 20:45:00|32.38|32.18|32.41|32.21|32.43|32.23|32.38|32.18|40
1725483000000|2024-09-04 20:50:00|32.42|32.22|32.41|32.21|32.44|32.24|32.37|32.17|44
1725483300000|2024-09-04 20:55:00|32.46|32.26|32.47|32.27|32.48|32.28|32.45|32.25|22
1725483600000|2024-09-04 21:00:00|32.48|32.28|32.49|32.29|32.51|32.31|32.47|32.27|28
1725483900000|2024-09-04 21:05:00|32.5|32.3|32.47|32.27|32.5|32.3|32.47|32.27|12
1725484200000|2024-09-04 21:10:00|32.46|32.26|32.41|32.21|32.47|32.27|32.41|32.21|12
1725484500000|2024-09-04 21:15:00|32.42|32.22|32.49|32.29|32.49|32.29|32.41|32.21|18
1725484800000|2024-09-04 21:20:00|32.48|32.28|32.5|32.3|32.51|32.31|32.48|32.28|7
1725485100000|2024-09-04 21:25:00|32.51|32.31|32.5|32.3|32.53|32.33|32.49|32.29|14
1725485400000|2024-09-04 21:30:00|32.51|32.31|32.51|32.31|32.52|32.32|32.51|32.31|17
1725485700000|2024-09-04 21:35:00|32.52|32.32|32.52|32.32|32.52|32.32|32.51|32.31|7
1725486000000|2024-09-04 21:40:00|32.51|32.31|32.53|32.33|32.55|32.35|32.51|32.31|13
1725486300000|2024-09-04 21:45:00|32.55|32.35|32.58|32.38|32.59|32.39|32.54|32.34|9
1725486600000|2024-09-04 21:50:00|32.59|32.39|32.61|32.41|32.61|32.41|32.58|32.38|17
1725486900000|2024-09-04 21:55:00|32.62|32.42|32.57|32.37|32.63|32.43|32.57|32.37|41
1725487200000|2024-09-04 22:00:00|32.58|32.38|32.63|32.43|32.68|32.48|32.58|32.38|32
1725487500000|2024-09-04 22:05:00|32.65|32.45|32.64|32.44|32.67|32.47|32.64|32.44|23
1725487800000|2024-09-04 22:10:00|32.65|32.45|32.74|32.54|32.74|32.54|32.65|32.45|10
1725488100000|2024-09-04 22:15:00|32.73|32.53|32.66|32.46|32.73|32.53|32.64|32.44|70
1725488400000|2024-09-04 22:20:00|32.67|32.47|32.64|32.44|32.73|32.53|32.64|32.44|75
1725488700000|2024-09-04 22:25:00|32.65|32.45|32.62|32.42|32.66|32.46|32.6|32.4|23
1725489000000|2024-09-04 22:30:00|32.63|32.43|32.61|32.41|32.66|32.46|32.57|32.37|26
1725489300000|2024-09-04 22:35:00|32.62|32.42|32.53|32.33|32.62|32.42|32.53|32.33|18
1725489600000|2024-09-04 22:40:00|32.52|32.32|32.57|32.37|32.59|32.39|32.52|32.32|45
1725489900000|2024-09-04 22:45:00|32.58|32.38|32.58|32.38|32.59|32.39|32.56|32.36|20
1725490200000|2024-09-04 22:50:00|32.57|32.37|32.61|32.41|32.62|32.42|32.57|32.37|51
1725490500000|2024-09-04 22:55:00|32.62|32.42|32.59|32.39|32.62|32.42|32.59|32.39|26
1725490800000|2024-09-04 23:00:00|32.6|32.4|32.58|32.38|32.6|32.4|32.58|32.38|77
1725491100000|2024-09-04 23:05:00|32.59|32.39|32.58|32.38|32.59|32.39|32.54|32.34|78
1725491400000|2024-09-04 23:10:00|32.59|32.39|32.58|32.38|32.6|32.4|32.58|32.38|76
1725491700000|2024-09-04 23:15:00|32.59|32.39|32.62|32.42|32.62|32.42|32.58|32.38|49
1725492000000|2024-09-04 23:20:00|32.61|32.41|32.58|32.38|32.62|32.42|32.57|32.37|70
1725492300000|2024-09-04 23:25:00|32.57|32.37|32.52|32.32|32.57|32.37|32.51|32.31|13
1725492600000|2024-09-04 23:30:00|32.51|32.31|32.55|32.35|32.55|32.35|32.51|32.31|34
1725492900000|2024-09-04 23:35:00|32.56|32.36|32.5|32.3|32.56|32.36|32.5|32.3|7
1725493200000|2024-09-04 23:40:00|32.51|32.31|32.46|32.26|32.51|32.31|32.45|32.25|28
1725493500000|2024-09-04 23:45:00|32.47|32.27|32.39|32.19|32.48|32.28|32.39|32.19|27
1725493800000|2024-09-04 23:50:00|32.41|32.21|32.43|32.23|32.44|32.24|32.38|32.18|45
1725494100000|2024-09-04 23:55:00|32.42|32.22|32.43|32.23|32.43|32.23|32.42|32.22|4
1725494400000|2024-09-05 00:00:00|32.42|32.22|32.36|32.16|32.44|32.24|32.36|32.16|14
1725494700000|2024-09-05 00:05:00|32.37|32.17|32.37|32.17|32.4|32.2|32.33|32.13|124
1725495000000|2024-09-05 00:10:00|32.38|32.18|32.38|32.18|32.41|32.21|32.34|32.14|154
1725495300000|2024-09-05 00:15:00|32.37|32.17|32.42|32.22|32.43|32.23|32.33|32.13|189
1725495600000|2024-09-05 00:20:00|32.43|32.23|32.44|32.24|32.45|32.25|32.38|32.18|185
1725495900000|2024-09-05 00:25:00|32.45|32.25|32.46|32.26|32.49|32.29|32.43|32.23|137
1725496200000|2024-09-05 00:30:00|32.45|32.25|32.4|32.2|32.46|32.26|32.36|32.16|93
1725496500000|2024-09-05 00:35:00|32.39|32.19|32.42|32.22|32.42|32.22|32.34|32.14|32
1725496800000|2024-09-05 00:40:00|32.41|32.21|32.41|32.21|32.44|32.24|32.39|32.19|82
1725497100000|2024-09-05 00:45:00|32.42|32.22|32.44|32.24|32.45|32.25|32.39|32.19|28
1725497400000|2024-09-05 00:50:00|32.45|32.25|32.4|32.2|32.46|32.26|32.39|32.19|40
1725497700000|2024-09-05 00:55:00|32.39|32.19|32.35|32.15|32.4|32.2|32.35|32.15|21
1725498000000|2024-09-05 01:00:00|32.36|32.16|32.36|32.16|32.36|32.16|32.35|32.15|19
1725498300000|2024-09-05 01:05:00|32.37|32.17|32.39|32.19|32.42|32.22|32.37|32.17|122
1725498600000|2024-09-05 01:10:00|32.38|32.18|32.36|32.16|32.39|32.19|32.34|32.14|28
1725498900000|2024-09-05 01:15:00|32.37|32.17|32.35|32.15|32.38|32.18|32.33|32.13|21
1725499200000|2024-09-05 01:20:00|32.36|32.16|32.39|32.19|32.39|32.19|32.36|32.16|10
1725499500000|2024-09-05 01:25:00|32.38|32.18|32.46|32.26|32.46|32.26|32.37|32.17|25
1725499800000|2024-09-05 01:30:00|32.45|32.25|32.52|32.32|32.52|32.32|32.45|32.25|144
1725500100000|2024-09-05 01:35:00|32.51|32.31|32.61|32.41|32.62|32.42|32.5|32.3|27
1725500400000|2024-09-05 01:40:00|32.62|32.42|32.63|32.43|32.64|32.44|32.59|32.39|30
1725500700000|2024-09-05 01:45:00|32.62|32.42|32.6|32.4|32.63|32.43|32.6|32.4|15
1725501000000|2024-09-05 01:50:00|32.59|32.39|32.55|32.35|32.59|32.39|32.52|32.32|18
1725501300000|2024-09-05 01:55:00|32.54|32.34|32.54|32.34|32.58|32.38|32.54|32.34|24
1725501600000|2024-09-05 02:00:00|32.53|32.33|32.52|32.32|32.58|32.38|32.51|32.31|20
1725501900000|2024-09-05 02:05:00|32.53|32.33|32.47|32.27|32.58|32.38|32.44|32.24|35
1725502200000|2024-09-05 02:10:00|32.46|32.26|32.39|32.19|32.47|32.27|32.39|32.19|36
1725502500000|2024-09-05 02:15:00|32.4|32.2|32.43|32.23|32.43|32.23|32.37|32.17|35
1725502800000|2024-09-05 02:20:00|32.42|32.22|32.48|32.28|32.51|32.31|32.42|32.22|40
1725503100000|2024-09-05 02:25:00|32.5|32.3|32.5|32.3|32.51|32.31|32.47|32.27|18
1725503400000|2024-09-05 02:30:00|32.51|32.31|32.49|32.29|32.51|32.31|32.48|32.28|11
1725503700000|2024-09-05 02:35:00|32.48|32.28|32.49|32.29|32.49|32.29|32.46|32.26|17
1725504000000|2024-09-05 02:40:00|32.48|32.28|32.51|32.31|32.52|32.32|32.45|32.25|14
1725504300000|2024-09-05 02:45:00|32.52|32.32|32.47|32.27|32.52|32.32|32.47|32.27|16
1725504600000|2024-09-05 02:50:00|32.46|32.26|32.41|32.21|32.48|32.28|32.4|32.2|51
1725504900000|2024-09-05 02:55:00|32.4|32.2|32.41|32.21|32.42|32.22|32.39|32.19|8
1725505200000|2024-09-05 03:00:00|32.4|32.2|32.4|32.2|32.41|32.21|32.37|32.17|19
1725505500000|2024-09-05 03:05:00|32.41|32.21|32.22|32.02|32.41|32.21|32.14|31.94|89
1725505800000|2024-09-05 03:10:00|32.23|32.03|32.25|32.05|32.28|32.08|32.15|31.95|108
1725506100000|2024-09-05 03:15:00|32.24|32.04|32.21|32.01|32.29|32.09|32.21|32.01|48
1725506400000|2024-09-05 03:20:00|32.2|32|32.18|31.98|32.24|32.04|32.16|31.96|33
1725506700000|2024-09-05 03:25:00|32.19|31.99|32.21|32.01|32.23|32.03|32.19|31.99|68
1725507000000|2024-09-05 03:30:00|32.22|32.02|32.15|31.95|32.22|32.02|32.14|31.94|18
1725507300000|2024-09-05 03:35:00|32.16|31.96|32.15|31.95|32.17|31.97|32.1|31.9|35
1725507600000|2024-09-05 03:40:00|32.16|31.96|32.27|32.07|32.27|32.07|32.16|31.96|30
1725507900000|2024-09-05 03:45:00|32.26|32.06|32.2|32|32.27|32.07|32.18|31.98|41
1725508200000|2024-09-05 03:50:00|32.19|31.99|32.13|31.93|32.2|32|32.13|31.93|41
1725508500000|2024-09-05 03:55:00|32.12|31.92|32.11|31.91|32.15|31.95|32.11|31.91|18
1725508800000|2024-09-05 04:00:00|32.1|31.9|32.11|31.91|32.12|31.92|32.09|31.89|26
1725509100000|2024-09-05 04:05:00|32.12|31.92|32.2|32|32.2|32|32.12|31.92|39
1725509400000|2024-09-05 04:10:00|32.19|31.99|32.18|31.98|32.21|32.01|32.18|31.98|25
1725509700000|2024-09-05 04:15:00|32.17|31.97|32.17|31.97|32.22|32.02|32.16|31.96|22
1725510000000|2024-09-05 04:20:00|32.16|31.96|32.16|31.96|32.17|31.97|32.15|31.95|9
1725510300000|2024-09-05 04:25:00|32.17|31.97|32.21|32.01|32.21|32.01|32.17|31.97|25
1725510600000|2024-09-05 04:30:00|32.2|32|32.16|31.96|32.21|32.01|32.15|31.95|16
1725510900000|2024-09-05 04:35:00|32.15|31.95|32.19|31.99|32.21|32.01|32.15|31.95|25
1725511200000|2024-09-05 04:40:00|32.2|32|32.22|32.02|32.22|32.02|32.2|32|7
1725511500000|2024-09-05 04:45:00|32.23|32.03|32.25|32.05|32.25|32.05|32.22|32.02|9
1725511800000|2024-09-05 04:50:00|32.26|32.06|32.24|32.04|32.28|32.08|32.24|32.04|13
1725512100000|2024-09-05 04:55:00|32.25|32.05|32.24|32.04|32.26|32.06|32.24|32.04|12
1725512400000|2024-09-05 05:00:00|32.25|32.05|32.22|32.02|32.26|32.06|32.21|32.01|19
1725512700000|2024-09-05 05:05:00|32.21|32.01|32.22|32.02|32.22|32.02|32.18|31.98|13
1725513000000|2024-09-05 05:10:00|32.23|32.03|32.24|32.04|32.25|32.05|32.19|31.99|27
1725513300000|2024-09-05 05:15:00|32.25|32.05|32.28|32.08|32.29|32.09|32.25|32.05|10
1725513600000|2024-09-05 05:20:00|32.31|32.11|32.3|32.1|32.33|32.13|32.3|32.1|104
1725513900000|2024-09-05 05:25:00|32.29|32.09|32.3|32.1|32.3|32.1|32.29|32.09|6
1725514200000|2024-09-05 05:30:00|32.31|32.11|32.35|32.15|32.35|32.15|32.31|32.11|4
1725514500000|2024-09-05 05:35:00|32.34|32.14|32.31|32.11|32.35|32.15|32.31|32.11|10
1725514800000|2024-09-05 05:40:00|32.3|32.1|32.3|32.1|32.33|32.13|32.3|32.1|17
1725515100000|2024-09-05 05:45:00|32.29|32.09|32.27|32.07|32.29|32.09|32.26|32.06|9
1725515400000|2024-09-05 05:50:00|32.26|32.06|32.24|32.04|32.26|32.06|32.23|32.03|5
1725515700000|2024-09-05 05:55:00|32.25|32.05|32.25|32.05|32.25|32.05|32.25|32.05|1
1725516000000|2024-09-05 06:00:00|32.26|32.06|32.37|32.17|32.37|32.17|32.26|32.06|58
1725516300000|2024-09-05 06:05:00|32.38|32.18|32.33|32.13|32.39|32.19|32.3|32.1|21
1725516600000|2024-09-05 06:10:00|32.32|32.12|32.34|32.14|32.34|32.14|32.3|32.1|13
1725516900000|2024-09-05 06:15:00|32.33|32.13|32.31|32.11|32.35|32.15|32.31|32.11|26
1725517200000|2024-09-05 06:20:00|32.3|32.1|32.07|31.87|32.31|32.11|32.05|31.85|53
1725517500000|2024-09-05 06:25:00|32.08|31.88|32.19|31.99|32.22|32.02|32.08|31.88|69
1725517800000|2024-09-05 06:30:00|32.23|32.03|32.19|31.99|32.24|32.04|32.19|31.99|69
1725518100000|2024-09-05 06:35:00|32.2|32|32.15|31.95|32.21|32.01|32.15|31.95|28
1725518400000|2024-09-05 06:40:00|32.14|31.94|32.24|32.04|32.26|32.06|32.14|31.94|91
1725518700000|2024-09-05 06:45:00|32.25|32.05|32.2|32|32.26|32.06|32.19|31.99|28
1725519000000|2024-09-05 06:50:00|32.21|32.01|32.3|32.1|32.31|32.11|32.21|32.01|80
1725519300000|2024-09-05 06:55:00|32.29|32.09|32.31|32.11|32.31|32.11|32.28|32.08|19
1725519600000|2024-09-05 07:00:00|32.3|32.1|32.33|32.13|32.33|32.13|32.28|32.08|54
1725519900000|2024-09-05 07:05:00|32.32|32.12|32.38|32.18|32.38|32.18|32.32|32.12|22
1725520200000|2024-09-05 07:10:00|32.39|32.19|32.43|32.23|32.43|32.23|32.38|32.18|69
1725520500000|2024-09-05 07:15:00|32.42|32.22|32.46|32.26|32.47|32.27|32.41|32.21|46
1725520800000|2024-09-05 07:20:00|32.45|32.25|32.55|32.35|32.56|32.36|32.45|32.25|60
1725521100000|2024-09-05 07:25:00|32.56|32.36|32.49|32.29|32.56|32.36|32.49|32.29|27
1725521400000|2024-09-05 07:30:00|32.5|32.3|32.51|32.31|32.54|32.34|32.47|32.27|21
1725521700000|2024-09-05 07:35:00|32.5|32.3|32.51|32.31|32.51|32.31|32.48|32.28|32
1725522000000|2024-09-05 07:40:00|32.5|32.3|32.5|32.3|32.5|32.3|32.49|32.29|9
1725522300000|2024-09-05 07:45:00|32.49|32.29|32.48|32.28|32.5|32.3|32.48|32.28|8
1725522600000|2024-09-05 07:50:00|32.47|32.27|32.51|32.31|32.52|32.32|32.46|32.26|16
1725522900000|2024-09-05 07:55:00|32.52|32.32|32.5|32.3|32.52|32.32|32.5|32.3|3
1725523200000|2024-09-05 08:00:00|32.49|32.29|32.54|32.34|32.55|32.35|32.48|32.28|66
1725523500000|2024-09-05 08:05:00|32.55|32.35|32.54|32.34|32.56|32.36|32.52|32.32|128
1725523800000|2024-09-05 08:10:00|32.55|32.35|32.59|32.39|32.59|32.39|32.54|32.34|29
1725524100000|2024-09-05 08:15:00|32.58|32.38|32.62|32.42|32.65|32.45|32.58|32.38|98
1725524400000|2024-09-05 08:20:00|32.64|32.44|32.68|32.48|32.68|32.48|32.6|32.4|29
1725524700000|2024-09-05 08:25:00|32.7|32.5|32.61|32.41|32.7|32.5|32.6|32.4|18
1725525000000|2024-09-05 08:30:00|32.6|32.4|32.53|32.33|32.63|32.43|32.52|32.32|34
1725525300000|2024-09-05 08:35:00|32.52|32.32|32.48|32.28|32.52|32.32|32.48|32.28|34
1725525600000|2024-09-05 08:40:00|32.47|32.27|32.54|32.34|32.54|32.34|32.45|32.25|39
1725525900000|2024-09-05 08:45:00|32.53|32.33|32.5|32.3|32.55|32.35|32.5|32.3|40
1725526200000|2024-09-05 08:50:00|32.51|32.31|32.47|32.27|32.51|32.31|32.45|32.25|49
1725526500000|2024-09-05 08:55:00|32.48|32.28|32.52|32.32|32.53|32.33|32.47|32.27|37
1725526800000|2024-09-05 09:00:00|32.51|32.31|32.49|32.29|32.51|32.31|32.48|32.28|27
1725527100000|2024-09-05 09:05:00|32.48|32.28|32.43|32.23|32.5|32.3|32.43|32.23|40
1725527400000|2024-09-05 09:10:00|32.44|32.24|32.41|32.21|32.45|32.25|32.41|32.21|14
1725527700000|2024-09-05 09:15:00|32.42|32.22|32.4|32.2|32.43|32.23|32.38|32.18|25
1725528000000|2024-09-05 09:20:00|32.39|32.19|32.37|32.17|32.47|32.27|32.36|32.16|58
1725528300000|2024-09-05 09:25:00|32.36|32.16|32.38|32.18|32.42|32.22|32.34|32.14|41
1725528600000|2024-09-05 09:30:00|32.37|32.17|32.34|32.14|32.41|32.21|32.34|32.14|54
1725528900000|2024-09-05 09:35:00|32.35|32.15|32.43|32.23|32.43|32.23|32.33|32.13|90
1725529200000|2024-09-05 09:40:00|32.42|32.22|32.43|32.23|32.47|32.27|32.41|32.21|65
1725529500000|2024-09-05 09:45:00|32.44|32.24|32.45|32.25|32.5|32.3|32.44|32.24|78
1725529800000|2024-09-05 09:50:00|32.44|32.24|32.44|32.24|32.5|32.3|32.44|32.24|71
1725530100000|2024-09-05 09:55:00|32.43|32.23|32.48|32.28|32.48|32.28|32.42|32.22|36
1725530400000|2024-09-05 10:00:00|32.47|32.27|32.53|32.33|32.53|32.33|32.47|32.27|51
1725530700000|2024-09-05 10:05:00|32.52|32.32|32.4|32.2|32.53|32.33|32.4|32.2|20
1725531000000|2024-09-05 10:10:00|32.41|32.21|32.46|32.26|32.49|32.29|32.41|32.21|90
1725531300000|2024-09-05 10:15:00|32.47|32.27|32.42|32.22|32.48|32.28|32.39|32.19|20
1725531600000|2024-09-05 10:20:00|32.41|32.21|32.48|32.28|32.49|32.29|32.37|32.17|86
1725531900000|2024-09-05 10:25:00|32.47|32.27|32.48|32.28|32.5|32.3|32.45|32.25|143
1725532200000|2024-09-05 10:30:00|32.47|32.27|32.5|32.3|32.52|32.32|32.44|32.24|113
1725532500000|2024-09-05 10:35:00|32.49|32.29|32.5|32.3|32.53|32.33|32.48|32.28|15
1725532800000|2024-09-05 10:40:00|32.51|32.31|32.59|32.39|32.61|32.41|32.5|32.3|114
1725533100000|2024-09-05 10:45:00|32.6|32.4|32.58|32.38|32.6|32.4|32.57|32.37|31
1725533400000|2024-09-05 10:50:00|32.59|32.39|32.68|32.48|32.68|32.48|32.59|32.39|86
1725533700000|2024-09-05 10:55:00|32.67|32.47|32.74|32.54|32.74|32.54|32.67|32.47|26
1725534000000|2024-09-05 11:00:00|32.73|32.53|32.7|32.5|32.79|32.59|32.69|32.49|47
1725534300000|2024-09-05 11:05:00|32.73|32.53|32.63|32.43|32.74|32.54|32.62|32.42|33
1725534600000|2024-09-05 11:10:00|32.62|32.42|32.61|32.41|32.64|32.44|32.6|32.4|50
1725534900000|2024-09-05 11:15:00|32.6|32.4|32.61|32.41|32.64|32.44|32.58|32.38|25
1725535200000|2024-09-05 11:20:00|32.6|32.4|32.58|32.38|32.61|32.41|32.57|32.37|12
1725535500000|2024-09-05 11:25:00|32.59|32.39|32.68|32.48|32.69|32.49|32.58|32.38|81
1725535800000|2024-09-05 11:30:00|32.67|32.47|32.71|32.51|32.73|32.53|32.65|32.45|168
1725536100000|2024-09-05 11:35:00|32.72|32.52|32.76|32.56|32.79|32.59|32.7|32.5|95
1725536400000|2024-09-05 11:40:00|32.74|32.54|32.76|32.56|32.8|32.6|32.74|32.54|82
1725536700000|2024-09-05 11:45:00|32.77|32.57|32.79|32.59|32.85|32.65|32.77|32.57|37
1725537000000|2024-09-05 11:50:00|32.78|32.58|32.82|32.62|32.83|32.63|32.78|32.58|23
1725537300000|2024-09-05 11:55:00|32.81|32.61|32.83|32.63|32.85|32.65|32.79|32.59|30
1725537600000|2024-09-05 12:00:00|32.82|32.62|32.8|32.6|32.86|32.66|32.76|32.56|53
1725537900000|2024-09-05 12:05:00|32.79|32.59|32.83|32.63|32.87|32.67|32.79|32.59|66
1725538200000|2024-09-05 12:10:00|32.82|32.62|32.92|32.72|32.96|32.76|32.82|32.62|21
1725538500000|2024-09-05 12:15:00|32.96|32.76|32.9|32.7|33|32.8|32.9|32.7|37
1725538800000|2024-09-05 12:20:00|32.89|32.69|32.81|32.61|32.94|32.74|32.81|32.61|90
1725539100000|2024-09-05 12:25:00|32.82|32.62|32.98|32.78|32.99|32.79|32.81|32.61|155
1725539400000|2024-09-05 12:30:00|32.99|32.79|33.21|33.01|33.26|33.06|32.99|32.79|343
1725539700000|2024-09-05 12:35:00|33.2|33|33.09|32.89|33.2|33|32.97|32.77|129
1725540000000|2024-09-05 12:40:00|33.08|32.88|33.14|32.94|33.19|32.99|33.04|32.84|61
1725540300000|2024-09-05 12:45:00|33.15|32.95|33.23|33.03|33.25|33.05|33.08|32.88|59
1725540600000|2024-09-05 12:50:00|33.24|33.04|33.35|33.15|33.38|33.18|33.2|33|106
1725540900000|2024-09-05 12:55:00|33.33|33.13|33.34|33.14|33.39|33.19|33.25|33.05|87
1725541200000|2024-09-05 13:00:00|33.33|33.13|33.47|33.27|33.48|33.28|33.33|33.13|242
1725541500000|2024-09-05 13:05:00|33.46|33.26|33.57|33.37|33.57|33.37|33.45|33.25|176
1725541800000|2024-09-05 13:10:00|33.58|33.38|33.47|33.27|33.59|33.39|33.47|33.27|97
1725542100000|2024-09-05 13:15:00|33.48|33.28|33.62|33.42|33.64|33.44|33.47|33.27|62
1725542400000|2024-09-05 13:20:00|33.63|33.43|33.7|33.5|33.73|33.53|33.63|33.43|144
1725542700000|2024-09-05 13:25:00|33.69|33.49|33.77|33.57|33.77|33.57|33.69|33.49|72
1725543000000|2024-09-05 13:30:00|33.78|33.58|33.67|33.47|33.85|33.65|33.67|33.47|162
1725543300000|2024-09-05 13:35:00|33.66|33.46|34.07|33.87|34.11|33.91|33.66|33.46|305
1725543600000|2024-09-05 13:40:00|34.06|33.86|33.81|33.61|34.11|33.91|33.81|33.61|227
1725543900000|2024-09-05 13:45:00|33.82|33.62|33.7|33.5|33.91|33.71|33.69|33.49|189
1725544200000|2024-09-05 13:50:00|33.71|33.51|33.84|33.64|33.84|33.64|33.58|33.38|101
1725544500000|2024-09-05 13:55:00|33.85|33.65|33.94|33.74|33.94|33.74|33.83|33.63|65
1725544800000|2024-09-05 14:00:00|33.95|33.75|33.7|33.5|34.1|33.9|33.7|33.5|300
1725545100000|2024-09-05 14:05:00|33.69|33.49|33.85|33.65|33.89|33.69|33.64|33.44|150
1725545400000|2024-09-05 14:10:00|33.86|33.66|33.53|33.33|33.89|33.69|33.52|33.32|242
1725545700000|2024-09-05 14:15:00|33.51|33.31|33.64|33.44|33.73|33.53|33.48|33.28|188
1725546000000|2024-09-05 14:20:00|33.63|33.43|33.6|33.4|33.68|33.48|33.56|33.36|169
1725546300000|2024-09-05 14:25:00|33.59|33.39|33.36|33.16|33.59|33.39|33.33|33.13|132
1725546600000|2024-09-05 14:30:00|33.35|33.15|33.46|33.26|33.56|33.36|33.34|33.14|158
1725546900000|2024-09-05 14:35:00|33.47|33.27|33.42|33.22|33.54|33.34|33.38|33.18|185
1725547200000|2024-09-05 14:40:00|33.41|33.21|33.44|33.24|33.5|33.3|33.37|33.17|118
1725547500000|2024-09-05 14:45:00|33.43|33.23|33.26|33.06|33.44|33.24|33.24|33.04|171
1725547800000|2024-09-05 14:50:00|33.25|33.05|33.12|32.92|33.27|33.07|33.12|32.92|196
1725548100000|2024-09-05 14:55:00|33.13|32.93|33.12|32.92|33.81|33.05|33.12|32.41|156
1725548400000|2024-09-05 15:00:00|33.13|32.93|32.98|32.78|33.13|32.93|32.92|32.72|216
1725548700000|2024-09-05 15:05:00|32.97|32.77|33.14|32.94|33.14|32.94|32.94|32.74|210
1725549000000|2024-09-05 15:10:00|33.15|32.95|33.09|32.89|33.19|32.99|33.07|32.87|157
1725549300000|2024-09-05 15:15:00|33.08|32.88|33.08|32.88|33.18|32.98|33.05|32.85|212
1725549600000|2024-09-05 15:20:00|33.09|32.89|32.9|32.7|33.11|32.91|32.89|32.69|129
1725549900000|2024-09-05 15:25:00|32.89|32.69|32.75|32.55|32.9|32.7|32.72|32.52|246
1725550200000|2024-09-05 15:30:00|32.74|32.54|32.75|32.55|32.77|32.57|32.69|32.49|232
1725550500000|2024-09-05 15:35:00|32.76|32.56|32.92|32.72|33.05|32.85|32.75|32.55|205
1725550800000|2024-09-05 15:40:00|32.93|32.73|32.79|32.59|32.93|32.73|32.79|32.59|115
1725551100000|2024-09-05 15:45:00|32.8|32.6|32.89|32.69|32.94|32.74|32.8|32.6|168
1725551400000|2024-09-05 15:50:00|32.88|32.68|32.84|32.64|32.95|32.75|32.84|32.64|147
1725551700000|2024-09-05 15:55:00|32.85|32.65|32.69|32.49|32.88|32.68|32.68|32.48|119
1725552000000|2024-09-05 16:00:00|32.7|32.5|32.71|32.51|32.77|32.57|32.67|32.47|165
1725552300000|2024-09-05 16:05:00|32.7|32.5|32.74|32.54|32.78|32.58|32.68|32.48|91
1725552600000|2024-09-05 16:10:00|32.75|32.55|32.78|32.58|32.79|32.59|32.69|32.49|93
1725552900000|2024-09-05 16:15:00|32.79|32.59|32.68|32.48|32.8|32.6|32.66|32.46|103
1725553200000|2024-09-05 16:20:00|32.67|32.47|32.87|32.67|32.9|32.7|32.66|32.46|76
1725553500000|2024-09-05 16:25:00|32.86|32.66|32.77|32.57|32.87|32.67|32.77|32.57|125
1725553800000|2024-09-05 16:30:00|32.76|32.56|32.72|32.52|32.76|32.56|32.67|32.47|106
1725554100000|2024-09-05 16:35:00|32.71|32.51|32.74|32.54|32.78|32.58|32.71|32.51|130
1725554400000|2024-09-05 16:40:00|32.75|32.55|32.74|32.54|32.77|32.57|32.72|32.52|86
1725554700000|2024-09-05 16:45:00|32.73|32.53|32.64|32.44|32.73|32.53|32.62|32.42|119
1725555000000|2024-09-05 16:50:00|32.63|32.43|32.52|32.32|32.63|32.43|32.48|32.28|111
1725555300000|2024-09-05 16:55:00|32.51|32.31|32.62|32.42|32.65|32.45|32.46|32.26|141
1725555600000|2024-09-05 17:00:00|32.61|32.41|32.56|32.36|32.66|32.46|32.54|32.34|198
1725555900000|2024-09-05 17:05:00|32.57|32.37|32.53|32.33|32.57|32.37|32.47|32.27|96
1725556200000|2024-09-05 17:10:00|32.56|32.36|32.61|32.41|32.65|32.45|32.53|32.33|101
1725556500000|2024-09-05 17:15:00|32.6|32.4|32.64|32.44|32.65|32.45|32.53|32.33|107
1725556800000|2024-09-05 17:20:00|32.63|32.43|32.63|32.43|32.64|32.44|32.57|32.37|142
1725557100000|2024-09-05 17:25:00|32.62|32.42|32.51|32.31|32.64|32.44|32.48|32.28|123
1725557400000|2024-09-05 17:30:00|32.52|32.32|32.51|32.31|32.52|32.32|32.46|32.26|89
1725557700000|2024-09-05 17:35:00|32.5|32.3|32.57|32.37|32.57|32.37|32.47|32.27|163
1725558000000|2024-09-05 17:40:00|32.56|32.36|32.62|32.42|32.64|32.44|32.53|32.33|135
1725558300000|2024-09-05 17:45:00|32.63|32.43|32.74|32.54|32.75|32.55|32.61|32.41|177
1725558600000|2024-09-05 17:50:00|32.73|32.53|32.82|32.62|32.89|32.69|32.71|32.51|155
1725558900000|2024-09-05 17:55:00|32.81|32.61|32.91|32.71|32.92|32.72|32.8|32.6|80
1725559200000|2024-09-05 18:00:00|32.92|32.72|33.01|32.81|33.1|32.9|32.91|32.71|166
1725559500000|2024-09-05 18:05:00|33.02|32.82|32.96|32.76|33.05|32.85|32.93|32.73|131
1725559800000|2024-09-05 18:10:00|32.97|32.77|32.84|32.64|32.99|32.79|32.83|32.63|119
1725560100000|2024-09-05 18:15:00|32.83|32.63|32.83|32.63|32.89|32.69|32.81|32.61|101
1725560400000|2024-09-05 18:20:00|32.82|32.62|32.78|32.58|32.85|32.65|32.77|32.57|65
1725560700000|2024-09-05 18:25:00|32.77|32.57|32.75|32.55|32.78|32.58|32.74|32.54|18
1725561000000|2024-09-05 18:30:00|32.74|32.54|32.77|32.57|32.77|32.57|32.74|32.54|16
1725561300000|2024-09-05 18:35:00|32.76|32.56|32.74|32.54|32.76|32.56|32.73|32.53|7
1725561900000|2024-09-05 18:45:00|32.71|32.51|32.74|32.54|32.77|32.57|32.71|32.51|10
1725562200000|2024-09-05 18:50:00|32.75|32.55|32.72|32.52|32.81|32.61|32.72|32.52|22
1725562500000|2024-09-05 18:55:00|32.73|32.53|32.69|32.49|32.73|32.53|32.68|32.48|16
1725562800000|2024-09-05 19:00:00|32.7|32.5|32.66|32.46|32.7|32.5|32.66|32.46|19
1725563100000|2024-09-05 19:05:00|32.65|32.45|32.65|32.45|32.65|32.45|32.64|32.44|5
1725563700000|2024-09-05 19:15:00|32.6|32.4|32.45|32.25|32.6|32.4|32.45|32.25|19
1725564000000|2024-09-05 19:20:00|32.44|32.24|32.32|32.12|32.45|32.25|32.27|32.07|63
1725565200000|2024-09-05 19:40:00|32.28|32.08|32.16|31.96|32.28|32.08|32.11|31.91|49
1725565500000|2024-09-05 19:45:00|32.15|31.95|32.27|32.07|32.28|32.08|32.13|31.93|53
1725565800000|2024-09-05 19:50:00|32.26|32.06|32.25|32.05|32.28|32.08|32.2|32|29
1725566100000|2024-09-05 19:55:00|32.24|32.04|32.26|32.06|32.26|32.06|32.24|32.04|3
1725566400000|2024-09-05 20:00:00|32.3|32.1|32.39|32.19|32.39|32.19|32.28|32.08|20
1725566700000|2024-09-05 20:05:00|32.38|32.18|32.33|32.13|32.41|32.21|32.3|32.1|24
1725567000000|2024-09-05 20:10:00|32.32|32.12|32.3|32.1|32.32|32.12|32.28|32.08|6
1725567300000|2024-09-05 20:15:00|32.31|32.11|32.32|32.12|32.32|32.12|32.3|32.1|4
1725567900000|2024-09-05 20:25:00|32.34|32.14|32.33|32.13|32.34|32.14|32.33|32.13|2
1725568200000|2024-09-05 20:30:00|32.34|32.14|32.33|32.13|32.34|32.14|32.33|32.13|2
1725569100000|2024-09-05 20:45:00|32.38|32.18|32.41|32.21|32.42|32.22|32.37|32.17|11
1725569400000|2024-09-05 20:50:00|32.42|32.22|32.36|32.16|32.42|32.22|32.36|32.16|7
1725569700000|2024-09-05 20:55:00|32.35|32.15|32.3|32.1|32.35|32.15|32.29|32.09|14
1725570000000|2024-09-05 21:00:00|32.29|32.09|32.29|32.09|32.32|32.12|32.27|32.07|42
1725570300000|2024-09-05 21:05:00|32.3|32.1|32.27|32.07|32.31|32.11|32.27|32.07|16
1725570600000|2024-09-05 21:10:00|32.28|32.08|32.29|32.09|32.31|32.11|32.27|32.07|19
1725570900000|2024-09-05 21:15:00|32.3|32.1|32.36|32.16|32.36|32.16|32.29|32.09|57
1725571200000|2024-09-05 21:20:00|32.37|32.17|32.38|32.18|32.39|32.19|32.36|32.16|12
1725571500000|2024-09-05 21:25:00|32.39|32.19|32.35|32.15|32.39|32.19|32.33|32.13|66
1725571800000|2024-09-05 21:30:00|32.34|32.14|32.28|32.08|32.34|32.14|32.28|32.08|23
1725572100000|2024-09-05 21:35:00|32.27|32.07|32.36|32.16|32.4|32.2|32.18|31.98|130
1725572400000|2024-09-05 21:40:00|32.39|32.19|32.5|32.3|32.51|32.31|32.35|32.15|75
1725572700000|2024-09-05 21:45:00|32.49|32.29|32.47|32.27|32.49|32.29|32.43|32.23|28
1725573000000|2024-09-05 21:50:00|32.46|32.26|32.51|32.31|32.51|32.31|32.42|32.22|38
1725573300000|2024-09-05 21:55:00|32.52|32.32|32.54|32.34|32.55|32.35|32.48|32.28|53
1725573600000|2024-09-05 22:00:00|32.55|32.35|32.48|32.28|32.57|32.37|32.48|32.28|11
1725573900000|2024-09-05 22:05:00|32.46|32.26|32.42|32.22|32.46|32.26|32.41|32.21|7
1725574500000|2024-09-05 22:15:00|32.41|32.21|32.38|32.18|32.41|32.21|32.38|32.18|6
1725574800000|2024-09-05 22:20:00|32.37|32.17|32.29|32.09|32.37|32.17|32.28|32.08|17
1725575100000|2024-09-05 22:25:00|32.3|32.1|32.36|32.16|32.36|32.16|32.29|32.09|21
1725575400000|2024-09-05 22:30:00|32.37|32.17|32.38|32.18|32.39|32.19|32.36|32.16|12
1725575700000|2024-09-05 22:35:00|32.39|32.19|32.48|32.28|32.48|32.28|32.38|32.18|13
1725576000000|2024-09-05 22:40:00|32.47|32.27|32.49|32.29|32.5|32.3|32.47|32.27|7
1725576600000|2024-09-05 22:50:00|32.5|32.3|32.51|32.31|32.51|32.31|32.49|32.29|4
1725577200000|2024-09-05 23:00:00|32.5|32.3|32.5|32.3|32.5|32.3|32.5|32.3|1
1725577500000|2024-09-05 23:05:00|32.51|32.31|32.51|32.31|32.51|32.31|32.51|32.31|1
1725578100000|2024-09-05 23:15:00|32.54|32.34|32.53|32.33|32.55|32.35|32.53|32.33|4
1725578400000|2024-09-05 23:20:00|32.54|32.34|32.54|32.34|32.54|32.34|32.53|32.33|3
1725578700000|2024-09-05 23:25:00|32.61|32.41|32.6|32.4|32.61|32.41|32.6|32.4|4
1725579300000|2024-09-05 23:35:00|32.59|32.39|32.59|32.39|32.59|32.39|32.58|32.38|5
1725579600000|2024-09-05 23:40:00|32.6|32.4|32.63|32.43|32.64|32.44|32.6|32.4|6
1725579900000|2024-09-05 23:45:00|32.61|32.41|32.6|32.4|32.63|32.43|32.6|32.4|6
1725580200000|2024-09-05 23:50:00|32.61|32.41|32.65|32.45|32.66|32.46|32.61|32.41|9
1725580500000|2024-09-05 23:55:00|32.64|32.44|32.62|32.42|32.64|32.44|32.62|32.42|3
1725581700000|2024-09-06 00:15:00|32.63|32.43|32.62|32.42|32.63|32.43|32.6|32.4|6
1725582600000|2024-09-06 00:30:00|32.59|32.39|32.59|32.39|32.59|32.39|32.59|32.39|1
1725582900000|2024-09-06 00:35:00|32.56|32.36|32.48|32.28|32.56|32.36|32.46|32.26|20
1725583200000|2024-09-06 00:40:00|32.49|32.29|32.57|32.37|32.6|32.4|32.49|32.29|22
1725583500000|2024-09-06 00:45:00|32.58|32.38|32.54|32.34|32.58|32.38|32.54|32.34|13
1725583800000|2024-09-06 00:50:00|32.53|32.33|32.55|32.35|32.56|32.36|32.53|32.33|6
1725584100000|2024-09-06 00:55:00|32.56|32.36|32.59|32.39|32.6|32.4|32.54|32.34|14
1725584400000|2024-09-06 01:00:00|32.57|32.37|32.55|32.35|32.59|32.39|32.51|32.31|25
1725585000000|2024-09-06 01:10:00|32.56|32.36|32.56|32.36|32.57|32.37|32.55|32.35|7
1725585300000|2024-09-06 01:15:00|32.55|32.35|32.54|32.34|32.55|32.35|32.54|32.34|2
1725585600000|2024-09-06 01:20:00|32.6|32.4|32.7|32.5|32.7|32.5|32.6|32.4|9
1725585900000|2024-09-06 01:25:00|32.69|32.49|32.73|32.53|32.76|32.56|32.69|32.49|13
1725586200000|2024-09-06 01:30:00|32.72|32.52|32.83|32.63|32.85|32.65|32.71|32.51|24
1725586500000|2024-09-06 01:35:00|32.81|32.61|32.82|32.62|32.82|32.62|32.8|32.6|8
1725587400000|2024-09-06 01:50:00|32.79|32.59|32.85|32.65|32.86|32.66|32.79|32.59|10
1725587700000|2024-09-06 01:55:00|32.86|32.66|32.82|32.62|32.86|32.66|32.81|32.61|9
1725588000000|2024-09-06 02:00:00|32.81|32.61|32.74|32.54|32.82|32.62|32.74|32.54|16
1725588300000|2024-09-06 02:05:00|32.75|32.55|32.91|32.71|32.91|32.71|32.75|32.55|25
1725588600000|2024-09-06 02:10:00|32.92|32.72|32.88|32.68|32.92|32.72|32.85|32.65|20
1725588900000|2024-09-06 02:15:00|32.89|32.69|32.87|32.67|32.89|32.69|32.85|32.65|17
1725589200000|2024-09-06 02:20:00|32.86|32.66|32.87|32.67|32.87|32.67|32.85|32.65|4
1725589800000|2024-09-06 02:30:00|32.86|32.66|32.85|32.65|32.86|32.66|32.85|32.65|2
1725590100000|2024-09-06 02:35:00|32.84|32.64|32.87|32.67|32.87|32.67|32.81|32.61|16
1725590700000|2024-09-06 02:45:00|32.86|32.66|32.84|32.64|32.87|32.67|32.83|32.63|7
1725591000000|2024-09-06 02:50:00|32.83|32.63|32.85|32.65|32.85|32.65|32.83|32.63|3
1725591900000|2024-09-06 03:05:00|32.86|32.66|32.8|32.6|32.89|32.69|32.8|32.6|11
1725592800000|2024-09-06 03:20:00|32.86|32.66|32.86|32.66|32.86|32.66|32.86|32.66|1
1725593400000|2024-09-06 03:30:00|32.85|32.65|32.85|32.65|32.87|32.67|32.85|32.65|5
1725593700000|2024-09-06 03:35:00|32.86|32.66|32.89|32.69|32.89|32.69|32.83|32.63|11
1725594000000|2024-09-06 03:40:00|32.9|32.7|32.91|32.71|32.91|32.71|32.88|32.68|9
1725594600000|2024-09-06 03:50:00|32.9|32.7|32.9|32.7|32.9|32.7|32.9|32.7|1
1725594900000|2024-09-06 03:55:00|32.89|32.69|32.88|32.68|32.89|32.69|32.88|32.68|4
1725595200000|2024-09-06 04:00:00|32.89|32.69|32.89|32.69|32.89|32.69|32.89|32.69|1
1725595500000|2024-09-06 04:05:00|32.92|32.72|32.95|32.75|32.95|32.75|32.92|32.72|12
1725595800000|2024-09-06 04:10:00|32.96|32.76|32.98|32.78|32.98|32.78|32.96|32.76|7
1725596100000|2024-09-06 04:15:00|32.97|32.77|32.97|32.77|32.97|32.77|32.97|32.77|1
1725598200000|2024-09-06 04:50:00|33.22|33.02|33.22|33.02|33.22|33.02|33.21|33.01|3
1725598500000|2024-09-06 04:55:00|33.23|33.03|33.24|33.04|33.24|33.04|33.23|33.03|2
1725598800000|2024-09-06 05:00:00|33.21|33.01|33.2|33|33.27|33.07|33.16|32.96|22
1725599100000|2024-09-06 05:05:00|33.21|33.01|33.08|32.88|33.22|33.02|33.07|32.87|18
1725599400000|2024-09-06 05:10:00|33.07|32.87|33|32.8|33.07|32.87|32.98|32.78|15
1725600000000|2024-09-06 05:20:00|32.98|32.78|32.95|32.75|32.98|32.78|32.93|32.73|13
1725600300000|2024-09-06 05:25:00|32.96|32.76|32.93|32.73|32.96|32.76|32.93|32.73|3
1725601500000|2024-09-06 05:45:00|32.95|32.75|32.95|32.75|32.98|32.78|32.94|32.74|8
1725601800000|2024-09-06 05:50:00|32.94|32.74|32.99|32.79|33.01|32.81|32.94|32.74|12
1725602100000|2024-09-06 05:55:00|33|32.8|32.99|32.79|33|32.8|32.98|32.78|3
1725602400000|2024-09-06 06:00:00|32.95|32.75|32.91|32.71|32.95|32.75|32.91|32.71|2
1725602700000|2024-09-06 06:05:00|32.93|32.73|32.88|32.68|32.93|32.73|32.88|32.68|10
1725603000000|2024-09-06 06:10:00|32.87|32.67|32.85|32.65|32.89|32.69|32.85|32.65|7
1725603300000|2024-09-06 06:15:00|32.86|32.66|32.84|32.64|32.86|32.66|32.84|32.64|3
1725603600000|2024-09-06 06:20:00|32.83|32.63|32.72|32.52|32.84|32.64|32.72|32.52|8
1725603900000|2024-09-06 06:25:00|32.68|32.48|32.68|32.48|32.68|32.48|32.68|32.48|1
1725604200000|2024-09-06 06:30:00|32.69|32.49|32.65|32.45|32.69|32.49|32.65|32.45|10
1725604500000|2024-09-06 06:35:00|32.64|32.44|32.58|32.38|32.64|32.44|32.58|32.38|15
1725604800000|2024-09-06 06:40:00|32.59|32.39|32.6|32.4|32.61|32.41|32.59|32.39|6
1725605400000|2024-09-06 06:50:00|32.58|32.38|32.6|32.4|32.61|32.41|32.56|32.36|10
1725605700000|2024-09-06 06:55:00|32.61|32.41|32.61|32.41|32.62|32.42|32.58|32.38|12
1725606000000|2024-09-06 07:00:00|32.6|32.4|32.59|32.39|32.61|32.41|32.59|32.39|10
1725606300000|2024-09-06 07:05:00|32.58|32.38|32.57|32.37|32.59|32.39|32.54|32.34|15
1725606600000|2024-09-06 07:10:00|32.58|32.38|32.59|32.39|32.59|32.39|32.58|32.38|2
1725606900000|2024-09-06 07:15:00|32.5|32.3|32.3|32.1|32.5|32.3|32.3|32.1|20
1725607200000|2024-09-06 07:20:00|32.29|32.09|31.98|31.78|32.29|32.09|31.98|31.78|113
1725607500000|2024-09-06 07:25:00|31.97|31.77|32.11|31.91|32.13|31.93|31.97|31.77|105
1725607800000|2024-09-06 07:30:00|32.12|31.92|32.05|31.85|32.13|31.93|32.05|31.85|33
1725608400000|2024-09-06 07:40:00|32.08|31.88|32.2|32|32.23|32.03|32.08|31.88|27
1725608700000|2024-09-06 07:45:00|32.21|32.01|32.2|32|32.21|32.01|32.19|31.99|8
1725609300000|2024-09-06 07:55:00|32.14|31.94|32.11|31.91|32.15|31.95|32.11|31.91|5
1725609600000|2024-09-06 08:00:00|32.1|31.9|32.1|31.9|32.11|31.91|32.1|31.9|3
1725610500000|2024-09-06 08:15:00|32.16|31.96|31.98|31.78|32.17|31.97|31.96|31.76|42
1725610800000|2024-09-06 08:20:00|31.97|31.77|31.98|31.78|31.98|31.78|31.97|31.77|2
1725611100000|2024-09-06 08:25:00|32.02|31.82|32|31.8|32.03|31.83|32|31.8|7
1725611400000|2024-09-06 08:30:00|32.01|31.81|32.06|31.86|32.09|31.89|31.98|31.78|40
1725611700000|2024-09-06 08:35:00|32.07|31.87|32.06|31.86|32.07|31.87|32.03|31.83|24
1725612300000|2024-09-06 08:45:00|32|31.8|31.93|31.73|32.01|31.81|31.93|31.73|13
1725612600000|2024-09-06 08:50:00|31.94|31.74|31.94|31.74|31.96|31.76|31.89|31.69|18
1725612900000|2024-09-06 08:55:00|31.95|31.75|31.96|31.76|31.97|31.77|31.92|31.72|23
1725613200000|2024-09-06 09:00:00|31.95|31.75|31.93|31.73|31.95|31.75|31.88|31.68|19
1725613500000|2024-09-06 09:05:00|31.94|31.74|32.05|31.85|32.05|31.85|31.94|31.74|13
1725614100000|2024-09-06 09:15:00|32.06|31.86|31.98|31.78|32.08|31.88|31.97|31.77|15
1725614400000|2024-09-06 09:20:00|31.97|31.77|31.99|31.79|32.01|31.81|31.97|31.77|15
1725614700000|2024-09-06 09:25:00|32|31.8|32.03|31.83|32.05|31.85|32|31.8|16
1725615000000|2024-09-06 09:30:00|32.04|31.84|32.06|31.86|32.11|31.91|32.04|31.84|22
1725615300000|2024-09-06 09:35:00|32.05|31.85|32.02|31.82|32.07|31.87|31.99|31.79|22
1725615600000|2024-09-06 09:40:00|32.03|31.83|32.02|31.82|32.03|31.83|32|31.8|6
1725616200000|2024-09-06 09:50:00|32.03|31.83|32.02|31.82|32.04|31.84|32.02|31.82|6
1725617400000|2024-09-06 10:10:00|32.07|31.87|32.12|31.92|32.12|31.92|32.07|31.87|3
1725617700000|2024-09-06 10:15:00|32.15|31.95|32.24|32.04|32.25|32.05|32.15|31.95|14
1725618000000|2024-09-06 10:20:00|32.25|32.05|32.36|32.16|32.36|32.16|32.23|32.03|26
1725618300000|2024-09-06 10:25:00|32.37|32.17|32.31|32.11|32.39|32.19|32.31|32.11|34
1725618600000|2024-09-06 10:30:00|32.3|32.1|32.3|32.1|32.36|32.16|32.28|32.08|29
1725618900000|2024-09-06 10:35:00|32.29|32.09|32.29|32.09|32.29|32.09|32.29|32.09|1
1725619200000|2024-09-06 10:40:00|32.26|32.06|32.2|32|32.27|32.07|32.2|32|12
1725619500000|2024-09-06 10:45:00|32.21|32.01|32.25|32.05|32.25|32.05|32.2|32|18
1725619800000|2024-09-06 10:50:00|32.26|32.06|32.25|32.05|32.29|32.09|32.25|32.05|7
1725620100000|2024-09-06 10:55:00|32.26|32.06|32.26|32.06|32.26|32.06|32.25|32.05|3
1725620400000|2024-09-06 11:00:00|32.27|32.07|32.31|32.11|32.34|32.14|32.26|32.06|14
1725620700000|2024-09-06 11:05:00|32.3|32.1|32.22|32.02|32.31|32.11|32.21|32.01|9
1725621000000|2024-09-06 11:10:00|32.19|31.99|32.17|31.97|32.19|31.99|32.17|31.97|2
1725621300000|2024-09-06 11:15:00|32.16|31.96|32.21|32.01|32.21|32.01|32.16|31.96|10
1725621600000|2024-09-06 11:20:00|32.22|32.02|32.21|32.01|32.24|32.04|32.19|31.99|16
1725621900000|2024-09-06 11:25:00|32.22|32.02|32.2|32|32.22|32.02|32.19|31.99|11
1725622200000|2024-09-06 11:30:00|32.21|32.01|32.2|32|32.26|32.06|32.2|32|15
1725622500000|2024-09-06 11:35:00|32.19|31.99|32.18|31.98|32.23|32.03|32.17|31.97|14
1725622800000|2024-09-06 11:40:00|32.19|31.99|32.19|31.99|32.19|31.99|32.19|31.99|1
1725623100000|2024-09-06 11:45:00|32.17|31.97|32.25|32.05|32.25|32.05|32.13|31.93|16
1725623400000|2024-09-06 11:50:00|32.24|32.04|32.33|32.13|32.34|32.14|32.24|32.04|22
1725623700000|2024-09-06 11:55:00|32.32|32.12|32.3|32.1|32.32|32.12|32.29|32.09|11
1725624600000|2024-09-06 12:10:00|32.21|32.01|32.11|31.91|32.21|32.01|32.11|31.91|10
1725624900000|2024-09-06 12:15:00|32.12|31.92|32.1|31.9|32.14|31.94|32.06|31.86|14
1725625500000|2024-09-06 12:25:00|32.11|31.91|32.17|31.97|32.18|31.98|32.11|31.91|9
1725625800000|2024-09-06 12:30:00|32.12|31.92|32.44|32.24|32.56|32.36|32.08|31.88|231
1725626100000|2024-09-06 12:35:00|32.43|32.23|32.7|32.5|32.78|32.58|32.43|32.23|139
1725626400000|2024-09-06 12:40:00|32.68|32.48|32.55|32.35|32.71|32.51|32.48|32.28|76
1725626700000|2024-09-06 12:45:00|32.54|32.34|32.7|32.5|32.71|32.51|32.52|32.32|59
1725627000000|2024-09-06 12:50:00|32.69|32.49|32.68|32.48|32.76|32.56|32.67|32.47|76
1725627300000|2024-09-06 12:55:00|32.69|32.49|32.69|32.49|32.73|32.53|32.64|32.44|52
1725628200000|2024-09-06 13:10:00|32.62|32.42|32.65|32.45|32.66|32.46|32.62|32.42|5
1725628500000|2024-09-06 13:15:00|32.67|32.47|32.65|32.45|32.68|32.48|32.62|32.42|26
1725628800000|2024-09-06 13:20:00|32.63|32.43|32.67|32.47|32.73|32.53|32.63|32.43|30
1725629100000|2024-09-06 13:25:00|32.66|32.46|32.58|32.38|32.66|32.46|32.58|32.38|22
1725629400000|2024-09-06 13:30:00|32.59|32.39|32.59|32.39|32.65|32.45|32.5|32.3|73
1725629700000|2024-09-06 13:35:00|32.6|32.4|32.42|32.22|32.63|32.43|32.42|32.22|55
1725630300000|2024-09-06 13:45:00|32.37|32.17|32.28|32.08|32.4|32.2|32.23|32.03|51
1725630600000|2024-09-06 13:50:00|32.29|32.09|32.25|32.05|32.3|32.1|32.23|32.03|29
1725630900000|2024-09-06 13:55:00|32.26|32.06|32.26|32.06|32.26|32.06|32.26|32.06|1
1725631200000|2024-09-06 14:00:00|32.16|31.96|32.16|31.96|32.16|31.96|32.16|31.96|1
1725631500000|2024-09-06 14:05:00|32.15|31.95|31.86|31.66|32.15|31.95|31.75|31.55|119
1725631800000|2024-09-06 14:10:00|31.83|31.63|31.73|31.53|31.88|31.68|31.56|31.36|140
1725632100000|2024-09-06 14:15:00|31.72|31.52|31.78|31.58|31.83|31.63|31.59|31.39|145
1725632400000|2024-09-06 14:20:00|31.8|31.6|31.76|31.56|31.88|31.68|31.74|31.54|85
1725632700000|2024-09-06 14:25:00|31.75|31.55|31.6|31.4|31.77|31.57|31.56|31.36|96
1725633000000|2024-09-06 14:30:00|31.61|31.41|31.69|31.49|31.76|31.56|31.58|31.38|73
1725633300000|2024-09-06 14:35:00|31.68|31.48|31.85|31.65|31.9|31.7|31.66|31.46|69
1725633600000|2024-09-06 14:40:00|31.83|31.63|31.73|31.53|31.83|31.63|31.71|31.51|67
1725633900000|2024-09-06 14:45:00|31.74|31.54|31.8|31.6|31.8|31.6|31.67|31.47|115
1725634200000|2024-09-06 14:50:00|31.79|31.59|31.8|31.6|31.82|31.62|31.76|31.56|57
1725634500000|2024-09-06 14:55:00|31.84|31.64|31.85|31.65|31.86|31.66|31.83|31.63|20
1725634800000|2024-09-06 15:00:00|31.84|31.64|31.94|31.74|32.01|31.81|31.84|31.64|92
1725635100000|2024-09-06 15:05:00|31.93|31.73|31.92|31.72|31.93|31.73|31.83|31.63|58
1725635400000|2024-09-06 15:10:00|31.93|31.73|31.85|31.65|31.95|31.75|31.85|31.65|59
1725635700000|2024-09-06 15:15:00|31.87|31.67|31.49|31.29|31.91|31.71|31.46|31.26|160
1725636000000|2024-09-06 15:20:00|31.5|31.3|31.82|31.62|31.83|31.63|31.5|31.3|143
1725636300000|2024-09-06 15:25:00|31.83|31.63|31.83|31.63|31.86|31.66|31.82|31.62|40
1725636600000|2024-09-06 15:30:00|31.84|31.64|31.91|31.71|31.92|31.72|31.82|31.62|46
1725636900000|2024-09-06 15:35:00|31.92|31.72|31.93|31.73|31.93|31.73|31.88|31.68|32
1725637200000|2024-09-06 15:40:00|31.94|31.74|31.94|31.74|32.01|31.81|31.91|31.71|31
1725637500000|2024-09-06 15:45:00|31.93|31.73|31.87|31.67|31.94|31.74|31.85|31.65|38
1725637800000|2024-09-06 15:50:00|31.86|31.66|31.86|31.66|31.86|31.66|31.8|31.6|29
1725638100000|2024-09-06 15:55:00|31.87|31.67|31.85|31.65|31.87|31.67|31.83|31.63|41
1725638400000|2024-09-06 16:00:00|31.83|31.63|31.84|31.64|31.84|31.64|31.83|31.63|2
1725638700000|2024-09-06 16:05:00|31.83|31.63|31.79|31.59|31.87|31.67|31.79|31.59|53
1725639000000|2024-09-06 16:10:00|31.78|31.58|31.78|31.58|31.79|31.59|31.77|31.57|10
1725639300000|2024-09-06 16:15:00|31.71|31.51|31.65|31.45|31.72|31.52|31.54|31.34|130
1725639600000|2024-09-06 16:20:00|31.66|31.46|31.82|31.62|31.82|31.62|31.61|31.41|128
1725639900000|2024-09-06 16:25:00|31.81|31.61|31.72|31.52|31.82|31.62|31.71|31.51|47
1725640200000|2024-09-06 16:30:00|31.71|31.51|31.65|31.45|31.72|31.52|31.63|31.43|42
1725640500000|2024-09-06 16:35:00|31.66|31.46|31.67|31.47|31.67|31.47|31.65|31.45|4
1725641100000|2024-09-06 16:45:00|31.6|31.4|31.55|31.35|31.6|31.4|31.53|31.33|18
1725641700000|2024-09-06 16:55:00|31.58|31.38|31.6|31.4|31.62|31.42|31.58|31.38|20
1725642000000|2024-09-06 17:00:00|31.61|31.41|31.62|31.42|31.63|31.43|31.54|31.34|67
1725642300000|2024-09-06 17:05:00|31.63|31.43|31.62|31.42|31.65|31.45|31.62|31.42|23
1725642900000|2024-09-06 17:15:00|31.7|31.5|31.79|31.59|31.79|31.59|31.69|31.49|22
1725643200000|2024-09-06 17:20:00|31.78|31.58|31.88|31.68|31.88|31.68|31.78|31.58|35
1725643500000|2024-09-06 17:25:00|31.89|31.69|31.82|31.62|31.92|31.72|31.82|31.62|26
1725643800000|2024-09-06 17:30:00|31.81|31.61|31.68|31.48|31.81|31.61|31.67|31.47|34
1725644100000|2024-09-06 17:35:00|31.67|31.47|31.61|31.41|31.68|31.48|31.4|31.2|113
1725644400000|2024-09-06 17:40:00|31.62|31.42|31.73|31.53|31.73|31.53|31.61|31.41|45
1725644700000|2024-09-06 17:45:00|31.72|31.52|31.64|31.44|31.72|31.52|31.57|31.37|75
1725645000000|2024-09-06 17:50:00|31.65|31.45|31.7|31.5|31.71|31.51|31.59|31.39|69
1725645300000|2024-09-06 17:55:00|31.71|31.51|31.64|31.44|31.75|31.55|31.64|31.44|25
1725645600000|2024-09-06 18:00:00|31.65|31.45|31.64|31.44|31.65|31.45|31.64|31.44|2
1725646200000|2024-09-06 18:10:00|31.61|31.41|31.62|31.42|31.63|31.43|31.6|31.4|17
1725646500000|2024-09-06 18:15:00|31.61|31.41|31.64|31.44|31.67|31.47|31.6|31.4|12
1725646800000|2024-09-06 18:20:00|31.65|31.45|31.62|31.42|31.66|31.46|31.61|31.41|10
1725647100000|2024-09-06 18:25:00|31.63|31.43|31.56|31.36|31.63|31.43|31.52|31.32|35
1725647400000|2024-09-06 18:30:00|31.57|31.37|31.54|31.34|31.61|31.41|31.53|31.33|20
1725647700000|2024-09-06 18:35:00|31.55|31.35|31.46|31.26|31.58|31.38|31.37|31.17|64
1725648000000|2024-09-06 18:40:00|31.47|31.27|31.53|31.33|31.54|31.34|31.44|31.24|60
1725648300000|2024-09-06 18:45:00|31.54|31.34|31.54|31.34|31.55|31.35|31.46|31.26|53
1725648900000|2024-09-06 18:55:00|31.48|31.28|31.44|31.24|31.48|31.28|31.44|31.24|9
1725649200000|2024-09-06 19:00:00|31.4|31.2|31.54|31.34|31.54|31.34|31.4|31.2|79
1725649500000|2024-09-06 19:05:00|31.53|31.33|31.59|31.39|31.61|31.41|31.53|31.33|17
1725649800000|2024-09-06 19:10:00|31.58|31.38|31.59|31.39|31.59|31.39|31.58|31.38|2
1725650100000|2024-09-06 19:15:00|31.56|31.36|31.44|31.24|31.56|31.36|31.44|31.24|17
1725650400000|2024-09-06 19:20:00|31.45|31.25|31.48|31.28|31.49|31.29|31.44|31.24|20
1725650700000|2024-09-06 19:25:00|31.49|31.29|31.46|31.26|31.51|31.31|31.46|31.26|10
1725651000000|2024-09-06 19:30:00|31.47|31.27|31.46|31.26|31.48|31.28|31.45|31.25|20
1725651300000|2024-09-06 19:35:00|31.47|31.27|31.32|31.12|31.48|31.28|31.3|31.1|31
1725651600000|2024-09-06 19:40:00|31.33|31.13|31.24|31.04|31.35|31.15|31.24|31.04|60
1725651900000|2024-09-06 19:45:00|31.23|31.03|31.4|31.2|31.6|31.4|31.23|31.03|127
1725652200000|2024-09-06 19:50:00|31.42|31.22|31.48|31.28|31.49|31.29|31.32|31.12|101
1725652500000|2024-09-06 19:55:00|31.47|31.27|31.44|31.24|31.48|31.28|31.36|31.16|44
1725652800000|2024-09-06 20:00:00|31.43|31.23|32.02|30.62|32.07|31.25|31.41|30.52|105
1725653100000|2024-09-06 20:05:00|32.01|30.61|32.15|30.75|32.2|30.8|32.01|30.61|116
1725653400000|2024-09-06 20:10:00|32.14|30.74|32.16|30.76|32.2|30.8|32.12|30.72|53
1725653700000|2024-09-06 20:15:00|32.15|30.75|32.05|30.65|32.16|30.76|32.05|30.65|121
1725654000000|2024-09-06 20:20:00|32.04|30.64|32.02|30.62|32.08|30.68|31.94|30.54|153
1725654300000|2024-09-06 20:25:00|32.03|30.63|31.99|30.59|32.05|30.65|31.94|30.54|99
1725654600000|2024-09-06 20:30:00|32.01|30.61|31.81|30.41|32.03|30.63|31.8|30.4|165
1725654900000|2024-09-06 20:35:00|31.82|30.42|31.83|30.43|31.9|30.5|31.7|30.3|268
1725655200000|2024-09-06 20:40:00|31.84|30.44|31.89|30.49|31.95|30.55|31.79|30.39|185
1725655500000|2024-09-06 20:45:00|31.88|30.48|31.61|30.21|31.9|30.5|31.55|30.15|246
1725655800000|2024-09-06 20:50:00|31.6|30.2|31.33|29.93|31.63|30.23|31.28|29.88|401
1725656100000|2024-09-06 20:55:00|31.32|29.92|31.26|29.86|31.42|30.02|31.25|29.85|279
1725692400000|2024-09-07 07:00:00|31.33|29.93|31.33|29.93|31.33|29.93|31.33|29.93|1
1725773100000|2024-09-08 05:25:00|34|32.6|34.08|32.68|34.08|32.68|34|32.6|27
1725773400000|2024-09-08 05:30:00|34.07|32.67|34.08|32.68|34.1|32.7|34.06|32.66|43
1725773700000|2024-09-08 05:35:00|34.09|32.69|34|32.6|34.09|32.69|33.99|32.59|47
1725774000000|2024-09-08 05:40:00|33.99|32.59|34.03|32.63|34.04|32.64|33.99|32.59|32
1725774300000|2024-09-08 05:45:00|34.02|32.62|34.04|32.64|34.1|32.7|34.02|32.62|52
1725774600000|2024-09-08 05:50:00|34.05|32.65|34.03|32.63|34.08|32.68|34.02|32.62|41
1725774900000|2024-09-08 05:55:00|34.04|32.64|34.02|32.62|34.06|32.66|34|32.6|42
1725775200000|2024-09-08 06:00:00|34.03|32.63|34.09|32.69|34.15|32.75|34.02|32.62|62
1725775500000|2024-09-08 06:05:00|34.1|32.7|34.14|32.74|34.14|32.74|34.05|32.65|55
1725775800000|2024-09-08 06:10:00|34.13|32.73|34.13|32.73|34.14|32.74|34.09|32.69|70
1725776100000|2024-09-08 06:15:00|34.12|32.72|34.11|32.71|34.13|32.73|34.08|32.68|103
1725776400000|2024-09-08 06:20:00|34.1|32.7|34.07|32.67|34.13|32.73|34.07|32.67|123
1725776700000|2024-09-08 06:25:00|34.08|32.68|34.05|32.65|34.08|32.68|34.03|32.63|73
1725777000000|2024-09-08 06:30:00|34.04|32.64|34|32.6|34.05|32.65|33.97|32.57|77
1725777300000|2024-09-08 06:35:00|34.01|32.61|33.96|32.56|34.02|32.62|33.94|32.54|42
1725777600000|2024-09-08 06:40:00|33.95|32.55|33.91|32.51|33.97|32.57|33.89|32.49|61
1725777900000|2024-09-08 06:45:00|33.92|32.52|33.98|32.58|34|32.6|33.92|32.52|42
1725778200000|2024-09-08 06:50:00|33.97|32.57|33.99|32.59|34|32.6|33.96|32.56|29
1725778500000|2024-09-08 06:55:00|34|32.6|33.96|32.56|34.05|32.65|33.96|32.56|51
1725778800000|2024-09-08 07:00:00|33.97|32.57|34|32.6|34.02|32.62|33.95|32.55|30
1725779100000|2024-09-08 07:05:00|34.02|32.62|34.1|32.7|34.11|32.71|33.99|32.59|65
1725779400000|2024-09-08 07:10:00|34.11|32.71|34.12|32.72|34.14|32.74|34.09|32.69|45
1725779700000|2024-09-08 07:15:00|34.13|32.73|34.28|32.88|34.28|32.88|34.13|32.73|87
1725780000000|2024-09-08 07:20:00|34.29|32.89|34.1|32.7|34.3|32.9|34.08|32.68|70
1725780300000|2024-09-08 07:25:00|34.09|32.69|34.09|32.69|34.14|32.74|34.07|32.67|53
1725780600000|2024-09-08 07:30:00|34.12|32.72|34.12|32.72|34.14|32.74|34.09|32.69|61
1725780900000|2024-09-08 07:35:00|34.11|32.71|34.13|32.73|34.15|32.75|34.08|32.68|93
1725781200000|2024-09-08 07:40:00|34.14|32.74|34.15|32.75|34.2|32.8|34.13|32.73|106
1725781500000|2024-09-08 07:45:00|34.17|32.77|34.21|32.81|34.22|32.82|34.14|32.74|92
1725781800000|2024-09-08 07:50:00|34.22|32.82|34.16|32.76|34.23|32.83|34.14|32.74|79
1725782100000|2024-09-08 07:55:00|34.15|32.75|34.19|32.79|34.22|32.82|34.15|32.75|51
1725782400000|2024-09-08 08:00:00|34.2|32.8|34.15|32.75|34.23|32.83|34.14|32.74|87
1725782700000|2024-09-08 08:05:00|34.16|32.76|34.18|32.78|34.19|32.79|34.15|32.75|72
1725783000000|2024-09-08 08:10:00|34.17|32.77|34.15|32.75|34.19|32.79|34.14|32.74|55
1725783300000|2024-09-08 08:15:00|34.16|32.76|34.09|32.69|34.18|32.78|34.09|32.69|53
1725783600000|2024-09-08 08:20:00|34.1|32.7|34.05|32.65|34.1|32.7|34.03|32.63|25
1725783900000|2024-09-08 08:25:00|34.08|32.68|34.11|32.71|34.11|32.71|34.04|32.64|27
1725784200000|2024-09-08 08:30:00|34.1|32.7|34.15|32.75|34.17|32.77|34.1|32.7|106
1725784500000|2024-09-08 08:35:00|34.16|32.76|34.17|32.77|34.19|32.79|34.14|32.74|87
1725784800000|2024-09-08 08:40:00|34.18|32.78|34.14|32.74|34.23|32.83|34.14|32.74|61
1725785100000|2024-09-08 08:45:00|34.15|32.75|34.21|32.81|34.24|32.84|34.15|32.75|31
1725785400000|2024-09-08 08:50:00|34.18|32.78|34.21|32.81|34.24|32.84|34.18|32.78|51
1725785700000|2024-09-08 08:55:00|34.2|32.8|34.35|32.95|34.35|32.95|34.18|32.78|57
1725786000000|2024-09-08 09:00:00|34.34|32.94|34.35|32.95|34.36|32.96|34.29|32.89|88
1725786300000|2024-09-08 09:05:00|34.34|32.94|34.35|32.95|34.38|32.98|34.3|32.9|66
1725786600000|2024-09-08 09:10:00|34.34|32.94|34.38|32.98|34.44|33.04|34.34|32.94|90
1725786900000|2024-09-08 09:15:00|34.39|32.99|34.34|32.94|34.44|33.04|34.33|32.93|102
1725787200000|2024-09-08 09:20:00|34.33|32.93|34.38|32.98|34.43|33.03|34.33|32.93|107
1725787500000|2024-09-08 09:25:00|34.37|32.97|34.4|33|34.41|33.01|34.34|32.94|96
1725787800000|2024-09-08 09:30:00|34.41|33.01|34.38|32.98|34.44|33.04|34.38|32.98|73
1725788100000|2024-09-08 09:35:00|34.39|32.99|34.49|33.09|34.5|33.1|34.39|32.99|66
1725788400000|2024-09-08 09:40:00|34.5|33.1|34.48|33.08|34.53|33.13|34.43|33.03|99
1725788700000|2024-09-08 09:45:00|34.49|33.09|34.47|33.07|34.51|33.11|34.46|33.06|48
1725789000000|2024-09-08 09:50:00|34.46|33.06|34.54|33.14|34.56|33.16|34.46|33.06|88
1725789300000|2024-09-08 09:55:00|34.55|33.15|34.52|33.12|34.55|33.15|34.46|33.06|73
1725789600000|2024-09-08 10:00:00|34.53|33.13|34.62|33.22|34.62|33.22|34.48|33.08|98
1725789900000|2024-09-08 10:05:00|34.61|33.21|34.61|33.21|34.63|33.23|34.58|33.18|63
1725790200000|2024-09-08 10:10:00|34.6|33.2|34.58|33.18|34.63|33.23|34.53|33.13|111
1725790500000|2024-09-08 10:15:00|34.57|33.17|34.58|33.18|34.6|33.2|34.53|33.13|71
1725790800000|2024-09-08 10:20:00|34.59|33.19|34.57|33.17|34.63|33.23|34.54|33.14|37
1725791100000|2024-09-08 10:25:00|34.56|33.16|34.63|33.23|34.68|33.28|34.56|33.16|111
1725791400000|2024-09-08 10:30:00|34.64|33.24|34.64|33.24|34.66|33.26|34.62|33.22|113
1725791700000|2024-09-08 10:35:00|34.65|33.25|34.64|33.24|34.65|33.25|34.62|33.22|42
1725792000000|2024-09-08 10:40:00|34.63|33.23|34.62|33.22|34.64|33.24|34.62|33.22|10
1725792300000|2024-09-08 10:45:00|34.61|33.21|34.57|33.17|34.62|33.22|34.56|33.16|36
1725792600000|2024-09-08 10:50:00|34.58|33.18|34.67|33.27|34.7|33.3|34.58|33.18|109
1725792900000|2024-09-08 10:55:00|34.68|33.28|34.68|33.28|34.69|33.29|34.67|33.27|34
1725793200000|2024-09-08 11:00:00|34.69|33.29|34.72|33.32|34.75|33.35|34.67|33.27|109
1725793500000|2024-09-08 11:05:00|34.71|33.31|34.7|33.3|34.75|33.35|34.69|33.29|93
1725793800000|2024-09-08 11:10:00|34.71|33.31|34.72|33.32|34.73|33.33|34.69|33.29|92
1725794100000|2024-09-08 11:15:00|34.73|33.33|34.59|33.19|34.73|33.33|34.59|33.19|67
1725794400000|2024-09-08 11:20:00|34.6|33.2|34.53|33.13|34.6|33.2|34.52|33.12|44
1725794700000|2024-09-08 11:25:00|34.54|33.14|34.51|33.11|34.54|33.14|34.51|33.11|32
1725795000000|2024-09-08 11:30:00|34.52|33.12|34.63|33.23|34.64|33.24|34.52|33.12|89
1725795300000|2024-09-08 11:35:00|34.62|33.22|34.55|33.15|34.64|33.24|34.54|33.14|65
1725795600000|2024-09-08 11:40:00|34.56|33.16|34.63|33.23|34.63|33.23|34.53|33.13|30
1725795900000|2024-09-08 11:45:00|34.62|33.22|34.59|33.19|34.64|33.24|34.57|33.17|38
1725796200000|2024-09-08 11:50:00|34.58|33.18|34.54|33.14|34.58|33.18|34.52|33.12|31
1725796500000|2024-09-08 11:55:00|34.55|33.15|34.59|33.19|34.63|33.23|34.55|33.15|15
1725796800000|2024-09-08 12:00:00|34.6|33.2|34.66|33.26|34.7|33.3|34.58|33.18|95
1725797100000|2024-09-08 12:05:00|34.67|33.27|34.73|33.33|34.73|33.33|34.66|33.26|21
1725797400000|2024-09-08 12:10:00|34.72|33.32|34.73|33.33|34.76|33.36|34.7|33.3|33
1725797700000|2024-09-08 12:15:00|34.74|33.34|34.77|33.37|34.79|33.39|34.74|33.34|57
1725798000000|2024-09-08 12:20:00|34.78|33.38|34.57|33.17|34.79|33.39|34.56|33.16|97
1725798300000|2024-09-08 12:25:00|34.58|33.18|34.49|33.09|34.58|33.18|34.47|33.07|78
1725798600000|2024-09-08 12:30:00|34.48|33.08|34.36|32.96|34.48|33.08|34.33|32.93|61
1725798900000|2024-09-08 12:35:00|34.37|32.97|34.42|33.02|34.47|33.07|34.37|32.97|95
1725799200000|2024-09-08 12:40:00|34.41|33.01|34.34|32.94|34.43|33.03|34.34|32.94|33
1725799500000|2024-09-08 12:45:00|34.35|32.95|34.3|32.9|34.44|33.04|34.27|32.87|114
1725799800000|2024-09-08 12:50:00|34.29|32.89|34.3|32.9|34.31|32.91|34.22|32.82|193
1725800100000|2024-09-08 12:55:00|34.31|32.91|34.17|32.77|34.34|32.94|34.17|32.77|96
1725800400000|2024-09-08 13:00:00|34.16|32.76|34.16|32.76|34.21|32.81|34.16|32.76|53
1725800700000|2024-09-08 13:05:00|34.15|32.75|34.08|32.68|34.15|32.75|34.08|32.68|116
1725801000000|2024-09-08 13:10:00|34.07|32.67|34.19|32.79|34.2|32.8|34.07|32.67|80
1725801300000|2024-09-08 13:15:00|34.18|32.78|34.31|32.91|34.31|32.91|34.16|32.76|67
1725801600000|2024-09-08 13:20:00|34.3|32.9|34.3|32.9|34.34|32.94|34.27|32.87|161
1725801900000|2024-09-08 13:25:00|34.31|32.91|34.32|32.92|34.34|32.94|34.29|32.89|75
1725802200000|2024-09-08 13:30:00|34.33|32.93|34.27|32.87|34.37|32.97|34.27|32.87|113
1725802500000|2024-09-08 13:35:00|34.26|32.86|34.27|32.87|34.28|32.88|34.24|32.84|34
1725802800000|2024-09-08 13:40:00|34.28|32.88|34.34|32.94|34.35|32.95|34.22|32.82|106
1725803100000|2024-09-08 13:45:00|34.35|32.95|34.3|32.9|34.43|33.03|34.28|32.88|207
1725803400000|2024-09-08 13:50:00|34.28|32.88|34.29|32.89|34.36|32.96|34.27|32.87|181
1725803700000|2024-09-08 13:55:00|34.3|32.9|34.28|32.88|34.33|32.93|34.28|32.88|166
1725804000000|2024-09-08 14:00:00|34.27|32.87|34.26|32.86|34.33|32.93|34.24|32.84|113
1725804300000|2024-09-08 14:05:00|34.24|32.84|34.21|32.81|34.26|32.86|34.18|32.78|72
1725804600000|2024-09-08 14:10:00|34.2|32.8|34.13|32.73|34.21|32.81|34.09|32.69|90
1725804900000|2024-09-08 14:15:00|34.14|32.74|34.21|32.81|34.27|32.87|34.14|32.74|155
1725805200000|2024-09-08 14:20:00|34.22|32.82|34.19|32.79|34.22|32.82|34.11|32.71|157
1725805500000|2024-09-08 14:25:00|34.2|32.8|34.19|32.79|34.25|32.85|34.18|32.78|88
1725805800000|2024-09-08 14:30:00|34.18|32.78|34.17|32.77|34.21|32.81|34.13|32.73|65
1725806100000|2024-09-08 14:35:00|34.18|32.78|34.21|32.81|34.23|32.83|34.16|32.76|42
1725806400000|2024-09-08 14:40:00|34.2|32.8|34.21|32.81|34.23|32.83|34.18|32.78|68
1725806700000|2024-09-08 14:45:00|34.2|32.8|34.23|32.83|34.27|32.87|34.19|32.79|163
1725807000000|2024-09-08 14:50:00|34.24|32.84|34.19|32.79|34.27|32.87|34.18|32.78|138
1725807300000|2024-09-08 14:55:00|34.18|32.78|34.15|32.75|34.2|32.8|34.12|32.72|123
1725807600000|2024-09-08 15:00:00|34.16|32.76|34.2|32.8|34.21|32.81|34.12|32.72|71
1725807900000|2024-09-08 15:05:00|34.21|32.81|34.24|32.84|34.27|32.87|34.2|32.8|122
1725808200000|2024-09-08 15:10:00|34.23|32.83|34.19|32.79|34.28|32.88|34.17|32.77|74
1725808500000|2024-09-08 15:15:00|34.18|32.78|34.22|32.82|34.24|32.84|34.12|32.72|94
1725808800000|2024-09-08 15:20:00|34.21|32.81|34.16|32.76|34.22|32.82|34.1|32.7|86
1725809100000|2024-09-08 15:25:00|34.17|32.77|34.08|32.68|34.2|32.8|34.08|32.68|69
1725809400000|2024-09-08 15:30:00|34.09|32.69|34.06|32.66|34.17|32.77|34.02|32.62|150
1725809700000|2024-09-08 15:35:00|34.05|32.65|34.13|32.73|34.17|32.77|34.04|32.64|119
1725810000000|2024-09-08 15:40:00|34.12|32.72|34.1|32.7|34.14|32.74|34.05|32.65|81
1725810300000|2024-09-08 15:45:00|34.09|32.69|34.07|32.67|34.13|32.73|34.07|32.67|80
1725810600000|2024-09-08 15:50:00|34.08|32.68|34|32.6|34.1|32.7|33.98|32.58|61
1725810900000|2024-09-08 15:55:00|33.99|32.59|33.95|32.55|34.08|32.68|33.92|32.52|172
1725811200000|2024-09-08 16:00:00|33.94|32.54|34|32.6|34.01|32.61|33.89|32.49|162
1725811500000|2024-09-08 16:05:00|34.02|32.62|34.03|32.63|34.08|32.68|33.97|32.57|106
1725811800000|2024-09-08 16:10:00|34.02|32.62|33.91|32.51|34.03|32.63|33.87|32.47|100
1725812100000|2024-09-08 16:15:00|33.92|32.52|34.04|32.64|34.05|32.65|33.85|32.45|119
1725812400000|2024-09-08 16:20:00|34.05|32.65|34.09|32.69|34.13|32.73|34.02|32.62|108
1725812700000|2024-09-08 16:25:00|34.1|32.7|34.07|32.67|34.12|32.72|34.03|32.63|51
1725813000000|2024-09-08 16:30:00|34.06|32.66|34.16|32.76|34.18|32.78|34.03|32.63|71
1725813300000|2024-09-08 16:35:00|34.17|32.77|34.2|32.8|34.24|32.84|34.17|32.77|81
1725813600000|2024-09-08 16:40:00|34.21|32.81|34.2|32.8|34.22|32.82|34.16|32.76|64
1725813900000|2024-09-08 16:45:00|34.18|32.78|34.17|32.77|34.23|32.83|34.15|32.75|84
1725814200000|2024-09-08 16:50:00|34.18|32.78|34.22|32.82|34.22|32.82|34.13|32.73|86
1725814500000|2024-09-08 16:55:00|34.23|32.83|34.24|32.84|34.26|32.86|34.19|32.79|42
1725814800000|2024-09-08 17:00:00|34.25|32.85|34.33|32.93|34.35|32.95|34.25|32.85|79
1725815100000|2024-09-08 17:05:00|34.34|32.94|34.28|32.88|34.37|32.97|34.26|32.86|77
1725815400000|2024-09-08 17:10:00|34.29|32.89|34.35|32.95|34.36|32.96|34.27|32.87|57
1725815700000|2024-09-08 17:15:00|34.34|32.94|34.39|32.99|34.43|33.03|34.32|32.92|138
1725816000000|2024-09-08 17:20:00|34.38|32.98|34.27|32.87|34.38|32.98|34.27|32.87|92
1725816300000|2024-09-08 17:25:00|34.26|32.86|34.28|32.88|34.3|32.9|34.25|32.85|23
1725816600000|2024-09-08 17:30:00|34.29|32.89|34.31|32.91|34.33|32.93|34.27|32.87|39
1725816900000|2024-09-08 17:35:00|34.3|32.9|34.32|32.92|34.36|32.96|34.3|32.9|102
1725817200000|2024-09-08 17:40:00|34.33|32.93|34.37|32.97|34.38|32.98|34.3|32.9|106
1725817500000|2024-09-08 17:45:00|34.38|32.98|34.41|33.01|34.42|33.02|34.34|32.94|91
1725817800000|2024-09-08 17:50:00|34.42|33.02|34.56|33.16|34.56|33.16|34.42|33.02|79
1725818100000|2024-09-08 17:55:00|34.57|33.17|34.62|33.22|34.66|33.26|34.56|33.16|49
1725818400000|2024-09-08 18:00:00|34.63|33.23|34.54|33.14|34.66|33.26|34.53|33.13|118
1725818700000|2024-09-08 18:05:00|34.53|33.13|34.54|33.14|34.56|33.16|34.5|33.1|74
1725819000000|2024-09-08 18:10:00|34.53|33.13|34.46|33.06|34.55|33.15|34.43|33.03|74
1725819300000|2024-09-08 18:15:00|34.47|33.07|34.6|33.2|34.61|33.21|34.47|33.07|93
1725819600000|2024-09-08 18:20:00|34.59|33.19|34.53|33.13|34.61|33.21|34.52|33.12|97
1725819900000|2024-09-08 18:25:00|34.52|33.12|34.52|33.12|34.54|33.14|34.49|33.09|98
1725820200000|2024-09-08 18:30:00|34.53|33.13|34.5|33.1|34.57|33.17|34.45|33.05|121
1725820500000|2024-09-08 18:35:00|34.51|33.11|34.56|33.16|34.56|33.16|34.49|33.09|99
1725820800000|2024-09-08 18:40:00|34.55|33.15|34.58|33.18|34.59|33.19|34.53|33.13|123
1725821100000|2024-09-08 18:45:00|34.57|33.17|34.57|33.17|34.61|33.21|34.54|33.14|86
1725821400000|2024-09-08 18:50:00|34.58|33.18|34.63|33.23|34.63|33.23|34.58|33.18|82
1725821700000|2024-09-08 18:55:00|34.62|33.22|34.59|33.19|34.64|33.24|34.57|33.17|60
1725822000000|2024-09-08 19:00:00|34.6|33.2|34.58|33.18|34.61|33.21|34.53|33.13|85
1725822300000|2024-09-08 19:05:00|34.59|33.19|34.57|33.17|34.6|33.2|34.54|33.14|89
1725822600000|2024-09-08 19:10:00|34.56|33.16|34.57|33.17|34.59|33.19|34.54|33.14|112
1725822900000|2024-09-08 19:15:00|34.58|33.18|34.47|33.07|34.58|33.18|34.44|33.04|65
1725823200000|2024-09-08 19:20:00|34.46|33.06|34.36|32.96|34.46|33.06|34.36|32.96|65
1725823500000|2024-09-08 19:25:00|34.37|32.97|34.53|32.73|34.57|32.99|34.35|32.73|42
1725823800000|2024-09-08 19:30:00|34.52|32.72|34.53|32.73|34.56|32.76|34.5|32.7|42
1725824100000|2024-09-08 19:35:00|34.55|32.75|34.54|32.74|34.58|32.78|34.53|32.73|98
1725824400000|2024-09-08 19:40:00|34.55|32.75|34.56|32.76|34.57|32.77|34.51|32.71|64
1725824700000|2024-09-08 19:45:00|34.57|32.77|34.63|32.83|34.64|32.84|34.56|32.76|111
1725825000000|2024-09-08 19:50:00|34.64|32.84|34.54|32.74|34.66|32.86|34.53|32.73|67
1725825300000|2024-09-08 19:55:00|34.53|32.73|34.55|32.75|34.58|32.78|34.52|32.72|66
1725825600000|2024-09-08 20:00:00|34.54|32.74|34.47|32.67|34.55|32.75|34.44|32.64|120
1725825900000|2024-09-08 20:05:00|34.46|32.66|34.44|32.64|34.48|32.68|34.43|32.63|90
1725826200000|2024-09-08 20:10:00|34.41|32.61|34.42|32.62|34.45|32.65|34.4|32.6|21
1725826500000|2024-09-08 20:15:00|34.41|32.61|34.39|32.59|34.41|32.61|34.33|32.53|35
1725826800000|2024-09-08 20:20:00|34.4|32.6|34.36|32.56|34.42|32.62|34.35|32.55|25
1725827100000|2024-09-08 20:25:00|34.37|32.57|34.38|32.58|34.39|32.59|34.36|32.56|6
1725827400000|2024-09-08 20:30:00|34.37|32.57|34.3|32.5|34.37|32.57|34.3|32.5|28
1725827700000|2024-09-08 20:35:00|34.31|32.51|34.3|32.5|34.34|32.54|34.29|32.49|43
1725828000000|2024-09-08 20:40:00|34.29|32.49|34.37|32.57|34.4|32.6|34.28|32.48|54
1725828300000|2024-09-08 20:45:00|34.38|32.58|34.38|32.58|34.41|32.61|34.35|32.55|187
1725828600000|2024-09-08 20:50:00|34.39|32.59|34.35|32.55|34.4|32.6|34.35|32.55|105
1725828900000|2024-09-08 20:55:00|34.34|32.54|34.38|32.58|34.41|32.61|34.34|32.54|93
1725829200000|2024-09-08 21:00:00|34.37|32.57|34.21|32.81|34.44|32.82|34.19|32.54|112
1725829500000|2024-09-08 21:05:00|34.22|32.82|34.38|32.98|34.38|33.49|33.69|32.81|129
1725829800000|2024-09-08 21:10:00|34.39|32.99|34.37|32.97|34.41|33.01|34.32|32.92|167
1725830100000|2024-09-08 21:15:00|34.38|32.98|34.42|33.02|34.49|33.6|33.79|32.96|136
1725830400000|2024-09-08 21:20:00|34.43|33.03|33.72|33.52|34.43|33.53|33.72|32.93|46
1725830700000|2024-09-08 21:25:00|33.73|33.53|34.31|32.91|34.31|33.53|33.69|32.89|7
1725831000000|2024-09-08 21:30:00|34.32|32.92|34.44|33.04|34.44|33.04|34.31|32.91|115
1725831300000|2024-09-08 21:35:00|34.43|33.03|34.49|33.09|34.49|33.09|34.43|33.03|133
1725831600000|2024-09-08 21:40:00|34.48|33.08|34.39|32.99|34.49|33.09|34.37|32.97|116
1725831900000|2024-09-08 21:45:00|34.4|33|34.39|32.99|34.41|33.01|34.37|32.97|17
1725832200000|2024-09-08 21:50:00|34.4|33|34.42|33.02|34.43|33.03|34.39|32.99|29
1725832500000|2024-09-08 21:55:00|34.44|33.04|33.83|33.63|34.46|33.65|33.83|33.02|19
1725832800000|2024-09-08 22:00:00|33.84|33.64|33.85|33.65|33.86|33.66|33.81|33.61|20
1725833100000|2024-09-08 22:05:00|33.86|33.66|33.77|33.57|33.86|33.66|33.75|33.55|12
1725833400000|2024-09-08 22:10:00|33.76|33.56|33.78|33.58|33.79|33.59|33.76|33.56|10
1725833700000|2024-09-08 22:15:00|33.8|33.6|33.95|33.75|33.99|33.79|33.8|33.6|57
1725834000000|2024-09-08 22:20:00|33.96|33.76|34.07|33.87|34.13|33.93|33.96|33.76|52
1725834300000|2024-09-08 22:25:00|34.06|33.86|34.14|33.94|34.17|33.97|34.05|33.85|41
1725834600000|2024-09-08 22:30:00|34.13|33.93|34.02|33.82|34.13|33.93|33.86|33.66|84
1725834900000|2024-09-08 22:35:00|34.01|33.81|33.87|33.67|34.01|33.81|33.85|33.65|28
1725835200000|2024-09-08 22:40:00|33.86|33.66|33.84|33.64|33.89|33.69|33.82|33.62|34
1725835500000|2024-09-08 22:45:00|33.83|33.63|33.87|33.67|33.87|33.67|33.82|33.62|17
1725835800000|2024-09-08 22:50:00|33.86|33.66|33.81|33.61|33.86|33.66|33.81|33.61|12
1725836100000|2024-09-08 22:55:00|33.8|33.6|33.72|33.52|33.8|33.6|33.72|33.52|31
1725836400000|2024-09-08 23:00:00|33.73|33.53|33.72|33.52|33.73|33.53|33.72|33.52|8
1725836700000|2024-09-08 23:05:00|33.77|33.57|33.86|33.66|33.89|33.69|33.77|33.57|9
1725837000000|2024-09-08 23:10:00|33.87|33.67|33.87|33.67|33.88|33.68|33.83|33.63|16
1725837300000|2024-09-08 23:15:00|33.86|33.66|33.87|33.67|33.87|33.67|33.78|33.58|20
1725837600000|2024-09-08 23:20:00|33.88|33.68|33.91|33.71|33.91|33.71|33.88|33.68|12
1725837900000|2024-09-08 23:25:00|33.92|33.72|33.94|33.74|33.95|33.75|33.9|33.7|12
1725838200000|2024-09-08 23:30:00|33.93|33.73|33.93|33.73|33.95|33.75|33.91|33.71|12
1725838500000|2024-09-08 23:35:00|33.94|33.74|33.94|33.74|33.94|33.74|33.92|33.72|7
1725838800000|2024-09-08 23:40:00|33.95|33.75|33.98|33.78|33.99|33.79|33.95|33.75|11
1725839100000|2024-09-08 23:45:00|33.97|33.77|33.97|33.77|33.99|33.79|33.96|33.76|9
1725839400000|2024-09-08 23:50:00|33.98|33.78|33.98|33.78|34|33.8|33.97|33.77|14
1725839700000|2024-09-08 23:55:00|33.99|33.79|33.98|33.78|33.99|33.79|33.98|33.78|2
1725840000000|2024-09-09 00:00:00|34|33.8|34.06|33.86|34.08|33.88|33.99|33.79|33
1725840300000|2024-09-09 00:05:00|34.07|33.87|34.1|33.9|34.11|33.91|34.06|33.86|22
1725840600000|2024-09-09 00:10:00|34.11|33.91|34.17|33.97|34.23|34.03|34.1|33.9|63
1725840900000|2024-09-09 00:15:00|34.18|33.98|34.38|34.18|34.4|34.2|34.17|33.97|38
1725841200000|2024-09-09 00:20:00|34.39|34.19|34.46|34.26|34.46|34.26|34.39|34.19|33
1725841500000|2024-09-09 00:25:00|34.45|34.25|34.47|34.27|34.48|34.28|34.38|34.18|27
1725841800000|2024-09-09 00:30:00|34.46|34.26|34.45|34.25|34.46|34.26|34.45|34.25|2
1725842100000|2024-09-09 00:35:00|34.46|34.26|34.54|34.34|34.56|34.36|34.46|34.26|24
1725842700000|2024-09-09 00:45:00|34.44|34.24|34.34|34.14|34.44|34.24|34.28|34.08|22
1725843000000|2024-09-09 00:50:00|34.33|34.13|34.49|34.29|34.5|34.3|34.27|34.07|38
1725843300000|2024-09-09 00:55:00|34.5|34.3|34.56|34.36|34.65|34.45|34.5|34.3|39
1725843600000|2024-09-09 01:00:00|34.57|34.37|34.65|34.45|34.68|34.48|34.56|34.36|11
1725843900000|2024-09-09 01:05:00|34.76|34.56|34.87|34.67|34.88|34.68|34.76|34.56|17
1725844500000|2024-09-09 01:15:00|34.85|34.65|34.82|34.62|34.85|34.65|34.82|34.62|6
1725844800000|2024-09-09 01:20:00|34.81|34.61|34.91|34.71|34.92|34.72|34.72|34.52|44
1725845100000|2024-09-09 01:25:00|34.9|34.7|34.87|34.67|34.9|34.7|34.86|34.66|22
1725845400000|2024-09-09 01:30:00|34.89|34.69|34.77|34.57|34.89|34.69|34.77|34.57|17
1725845700000|2024-09-09 01:35:00|34.76|34.56|34.82|34.62|34.82|34.62|34.76|34.56|8
1725846000000|2024-09-09 01:40:00|34.83|34.63|34.96|34.76|34.97|34.77|34.82|34.62|31
1725846300000|2024-09-09 01:45:00|34.95|34.75|34.81|34.61|34.95|34.75|34.79|34.59|26
1725846600000|2024-09-09 01:50:00|34.82|34.62|34.81|34.61|34.87|34.67|34.8|34.6|35
1725846900000|2024-09-09 01:55:00|34.79|34.59|34.82|34.62|34.82|34.62|34.75|34.55|13
1725847200000|2024-09-09 02:00:00|34.84|34.64|34.83|34.63|34.84|34.64|34.83|34.63|2
1725847500000|2024-09-09 02:05:00|34.82|34.62|34.87|34.67|34.87|34.67|34.8|34.6|14
1725847800000|2024-09-09 02:10:00|34.86|34.66|34.87|34.67|34.92|34.72|34.85|34.65|10
1725848100000|2024-09-09 02:15:00|34.83|34.63|34.59|34.39|34.84|34.64|34.56|34.36|35
1725848400000|2024-09-09 02:20:00|34.58|34.38|34.6|34.4|34.61|34.41|34.57|34.37|9
1725848700000|2024-09-09 02:25:00|34.59|34.39|34.54|34.34|34.6|34.4|34.54|34.34|15
1725849000000|2024-09-09 02:30:00|34.53|34.33|34.44|34.24|34.56|34.36|34.44|34.24|24
1725849300000|2024-09-09 02:35:00|34.45|34.25|34.43|34.23|34.47|34.27|34.43|34.23|13
1725849600000|2024-09-09 02:40:00|34.42|34.22|34.48|34.28|34.48|34.28|34.42|34.22|6
1725849900000|2024-09-09 02:45:00|34.56|34.36|34.58|34.38|34.58|34.38|34.56|34.36|5
1725850200000|2024-09-09 02:50:00|34.59|34.39|34.81|34.61|34.81|34.61|34.58|34.38|17
1725850500000|2024-09-09 02:55:00|34.82|34.62|34.86|34.66|34.89|34.69|34.81|34.61|31
1725850800000|2024-09-09 03:00:00|34.85|34.65|34.87|34.67|34.88|34.68|34.84|34.64|14
1725851700000|2024-09-09 03:15:00|34.68|34.48|34.52|34.32|34.7|34.5|34.51|34.31|14
1725852000000|2024-09-09 03:20:00|34.51|34.31|34.63|34.43|34.63|34.43|34.49|34.29|31
1725852300000|2024-09-09 03:25:00|34.64|34.44|34.61|34.41|34.66|34.46|34.59|34.39|25
1725852600000|2024-09-09 03:30:00|34.6|34.4|34.59|34.39|34.6|34.4|34.55|34.35|25
1725852900000|2024-09-09 03:35:00|34.6|34.4|34.56|34.36|34.6|34.4|34.53|34.33|17
1725853200000|2024-09-09 03:40:00|34.54|34.34|34.63|34.43|34.63|34.43|34.54|34.34|15
1725853500000|2024-09-09 03:45:00|34.62|34.42|34.66|34.46|34.67|34.47|34.61|34.41|13
1725853800000|2024-09-09 03:50:00|34.67|34.47|34.67|34.47|34.67|34.47|34.67|34.47|1
1725854700000|2024-09-09 04:05:00|34.66|34.46|34.63|34.43|34.66|34.46|34.59|34.39|13
1725855300000|2024-09-09 04:15:00|34.57|34.37|34.53|34.33|34.57|34.37|34.5|34.3|6
1725855600000|2024-09-09 04:20:00|34.54|34.34|34.52|34.32|34.57|34.37|34.51|34.31|17
1725855900000|2024-09-09 04:25:00|34.51|34.31|34.51|34.31|34.52|34.32|34.5|34.3|9
1725856200000|2024-09-09 04:30:00|34.5|34.3|34.52|34.32|34.52|34.32|34.47|34.27|10
1725856800000|2024-09-09 04:40:00|34.46|34.26|34.46|34.26|34.46|34.26|34.45|34.25|5
1725857100000|2024-09-09 04:45:00|34.47|34.27|34.46|34.26|34.49|34.29|34.45|34.25|16
1725857400000|2024-09-09 04:50:00|34.47|34.27|34.47|34.27|34.47|34.27|34.45|34.25|12
1725857700000|2024-09-09 04:55:00|34.45|34.25|34.42|34.22|34.45|34.25|34.41|34.21|7
1725858000000|2024-09-09 05:00:00|34.43|34.23|34.33|34.13|34.43|34.23|34.33|34.13|12
1725858300000|2024-09-09 05:05:00|34.32|34.12|34.29|34.09|34.33|34.13|34.29|34.09|16
1725859500000|2024-09-09 05:25:00|34.27|34.07|34.27|34.07|34.87|34.07|34.26|33.47|5
1725860100000|2024-09-09 05:35:00|34.24|34.04|34.26|34.06|34.26|34.06|34.24|34.04|7
1725860400000|2024-09-09 05:40:00|34.25|34.05|34.25|34.05|34.25|34.05|34.24|34.04|3
1725860700000|2024-09-09 05:45:00|34.2|34|34.2|34|34.2|34|34.2|34|1
1725861000000|2024-09-09 05:50:00|34.18|33.98|34.12|33.92|34.2|34|34.11|33.91|8
1725861300000|2024-09-09 05:55:00|34.11|33.91|34.1|33.9|34.13|33.93|34.1|33.9|6
1725861600000|2024-09-09 06:00:00|34.08|33.88|34.1|33.9|34.1|33.9|34.08|33.88|5
1725862500000|2024-09-09 06:15:00|34.08|33.88|34.06|33.86|34.08|33.88|34.06|33.86|3
1725862800000|2024-09-09 06:20:00|34.05|33.85|34.06|33.86|34.07|33.87|34.05|33.85|4
1725863400000|2024-09-09 06:30:00|34.05|33.85|34.08|33.88|34.1|33.9|34.05|33.85|9
1725863700000|2024-09-09 06:35:00|34.09|33.89|34.14|33.94|34.15|33.95|34.09|33.89|9
1725864000000|2024-09-09 06:40:00|34.15|33.95|34.18|33.98|34.18|33.98|34.14|33.94|16
1725864300000|2024-09-09 06:45:00|34.17|33.97|34.15|33.95|34.17|33.97|34.13|33.93|6
1725864600000|2024-09-09 06:50:00|34.16|33.96|34.15|33.95|34.17|33.97|34.15|33.95|5
1725864900000|2024-09-09 06:55:00|34.14|33.94|34.23|34.03|34.23|34.03|34.14|33.94|6
1725865200000|2024-09-09 07:00:00|34.22|34.02|34.23|34.03|34.23|34.03|34.22|34.02|8
1725865500000|2024-09-09 07:05:00|34.19|33.99|34.15|33.95|34.19|33.99|34.15|33.95|5
1725865800000|2024-09-09 07:10:00|34.14|33.94|34.14|33.94|34.15|33.95|34.13|33.93|5
1725866100000|2024-09-09 07:15:00|34.15|33.95|34.18|33.98|34.18|33.98|34.13|33.93|14
1725866400000|2024-09-09 07:20:00|34.23|34.03|34.22|34.02|34.23|34.03|34.21|34.01|6
1725866700000|2024-09-09 07:25:00|34.23|34.03|34.3|34.1|34.31|34.11|34.22|34.02|8
1725867000000|2024-09-09 07:30:00|34.29|34.09|34.35|34.15|34.35|34.15|34.25|34.05|14
1725867300000|2024-09-09 07:35:00|34.34|34.14|34.47|34.27|34.47|34.27|34.34|34.14|15
1725867600000|2024-09-09 07:40:00|34.46|34.26|34.43|34.23|34.48|34.28|34.4|34.2|20
1725867900000|2024-09-09 07:45:00|34.42|34.22|34.45|34.25|34.45|34.25|34.39|34.19|18
1725868200000|2024-09-09 07:50:00|34.44|34.24|34.46|34.26|34.51|34.31|34.44|34.24|13
1725868500000|2024-09-09 07:55:00|34.44|34.24|34.34|34.14|34.44|34.24|34.34|34.14|11
1725868800000|2024-09-09 08:00:00|34.33|34.13|34.33|34.13|34.34|34.14|34.33|34.13|3
1725869100000|2024-09-09 08:05:00|34.32|34.12|34.3|34.1|34.33|34.13|34.3|34.1|5
1725869400000|2024-09-09 08:10:00|34.31|34.11|34.29|34.09|34.32|34.12|34.29|34.09|8
1725869700000|2024-09-09 08:15:00|34.25|34.05|34.25|34.05|34.25|34.05|34.24|34.04|3
1725870000000|2024-09-09 08:20:00|34.24|34.04|34.17|33.97|34.24|34.04|34.16|33.96|6
1725870600000|2024-09-09 08:30:00|34.2|34|34.22|34.02|34.25|34.05|34.19|33.99|13
1725870900000|2024-09-09 08:35:00|34.23|34.03|34.16|33.96|34.23|34.03|34.16|33.96|21
1725871200000|2024-09-09 08:40:00|34.17|33.97|34.21|34.01|34.21|34.01|34.17|33.97|8
1725872700000|2024-09-09 09:05:00|34.24|34.04|34.28|34.08|34.28|34.08|34.22|34.02|15
1725873900000|2024-09-09 09:25:00|34.26|34.06|34.3|34.1|34.32|34.12|34.26|34.06|17
1725874200000|2024-09-09 09:30:00|34.29|34.09|34.31|34.11|34.32|34.12|34.29|34.09|5
1725874500000|2024-09-09 09:35:00|34.33|34.13|34.34|34.14|34.34|34.14|34.33|34.13|2
1725874800000|2024-09-09 09:40:00|34.3|34.1|34.29|34.09|34.3|34.1|34.29|34.09|2
1725875100000|2024-09-09 09:45:00|34.3|34.1|34.31|34.11|34.32|34.12|34.3|34.1|8
1725875400000|2024-09-09 09:50:00|34.32|34.12|34.24|34.04|34.33|34.13|34.24|34.04|12
1725875700000|2024-09-09 09:55:00|34.25|34.05|34.24|34.04|34.26|34.06|34.23|34.03|12
1725876000000|2024-09-09 10:00:00|34.23|34.03|34.21|34.01|34.23|34.03|34.21|34.01|9
1725876300000|2024-09-09 10:05:00|34.22|34.02|34.26|34.06|34.27|34.07|34.22|34.02|9
1725876600000|2024-09-09 10:10:00|34.25|34.05|34.2|34|34.26|34.06|34.2|34|9
1725877500000|2024-09-09 10:25:00|34.22|34.02|34.24|34.04|34.25|34.05|34.21|34.01|11
1725877800000|2024-09-09 10:30:00|34.23|34.03|34.24|34.04|34.26|34.06|34.23|34.03|12
1725878100000|2024-09-09 10:35:00|34.23|34.03|34.24|34.04|34.24|34.04|34.23|34.03|2
1725878700000|2024-09-09 10:45:00|34.23|34.03|34.23|34.03|34.23|34.03|34.23|34.03|1
1725879000000|2024-09-09 10:50:00|34.22|34.02|34.22|34.02|34.22|34.02|34.22|34.02|1
1725880200000|2024-09-09 11:10:00|34.19|33.99|34.18|33.98|34.19|33.99|34.18|33.98|2
1725880500000|2024-09-09 11:15:00|34.17|33.97|34.16|33.96|34.17|33.97|34.16|33.96|2
1725880800000|2024-09-09 11:20:00|34.17|33.97|34.17|33.97|34.18|33.98|34.17|33.97|3
1725881100000|2024-09-09 11:25:00|34.18|33.98|34.24|34.04|34.24|34.04|34.17|33.97|8
1725881400000|2024-09-09 11:30:00|34.25|34.05|34.27|34.07|34.28|34.08|34.25|34.05|3
1725881700000|2024-09-09 11:35:00|34.23|34.03|34.22|34.02|34.23|34.03|34.19|33.99|8
1725882000000|2024-09-09 11:40:00|34.23|34.03|34.26|34.06|34.27|34.07|34.23|34.03|7
1725882300000|2024-09-09 11:45:00|34.27|34.07|34.24|34.04|34.27|34.07|34.24|34.04|4
1725882600000|2024-09-09 11:50:00|34.23|34.03|34.23|34.03|34.24|34.04|34.23|34.03|5
1725882900000|2024-09-09 11:55:00|34.24|34.04|34.21|34.01|34.24|34.04|34.21|34.01|4
1725883200000|2024-09-09 12:00:00|34.22|34.02|34.21|34.01|34.22|34.02|34.21|34.01|2
1725883800000|2024-09-09 12:10:00|34.19|33.99|34.2|34|34.2|34|34.19|33.99|2
1725884100000|2024-09-09 12:15:00|34.21|34.01|34.2|34|34.22|34.02|34.2|34|4
1725884400000|2024-09-09 12:20:00|34.22|34.02|34.13|33.93|34.23|34.03|34.13|33.93|15
1725884700000|2024-09-09 12:25:00|34.12|33.92|34.07|33.87|34.12|33.92|34.06|33.86|18
1725885000000|2024-09-09 12:30:00|34.08|33.88|34.15|33.95|34.15|33.95|34.08|33.88|26
1725885300000|2024-09-09 12:35:00|34.14|33.94|34.17|33.97|34.19|33.99|34.14|33.94|31
1725885600000|2024-09-09 12:40:00|34.16|33.96|34.18|33.98|34.18|33.98|34.15|33.95|9
1725885900000|2024-09-09 12:45:00|34.17|33.97|34.15|33.95|34.17|33.97|34.14|33.94|7
1725886200000|2024-09-09 12:50:00|34.14|33.94|34.16|33.96|34.16|33.96|34.14|33.94|11
1725886500000|2024-09-09 12:55:00|34.19|33.99|34.22|34.02|34.22|34.02|34.18|33.98|10
1725887100000|2024-09-09 13:05:00|34.18|33.98|34.13|33.93|34.18|33.98|34.13|33.93|9
1725887400000|2024-09-09 13:10:00|34.12|33.92|34.16|33.96|34.17|33.97|34.12|33.92|16
1725887700000|2024-09-09 13:15:00|34.17|33.97|34.3|34.1|34.31|34.11|34.16|33.96|26
1725888000000|2024-09-09 13:20:00|34.31|34.11|34.24|34.04|34.33|34.13|34.22|34.02|43
1725888300000|2024-09-09 13:25:00|34.23|34.03|34.3|34.1|34.3|34.1|34.23|34.03|26
1725888600000|2024-09-09 13:30:00|34.29|34.09|34.27|34.07|34.29|34.09|34.19|33.99|62
1725888900000|2024-09-09 13:35:00|34.26|34.06|34.23|34.03|34.26|34.06|34.18|33.98|57
1725889200000|2024-09-09 13:40:00|34.24|34.04|34.19|33.99|34.24|34.04|34.16|33.96|72
1725889500000|2024-09-09 13:45:00|34.18|33.98|34.17|33.97|34.19|33.99|34.16|33.96|17
1725889800000|2024-09-09 13:50:00|34.18|33.98|34.25|34.05|34.29|34.09|34.16|33.96|86
1725890100000|2024-09-09 13:55:00|34.24|34.04|34.37|34.17|34.4|34.2|34.24|34.04|59
1725890400000|2024-09-09 14:00:00|34.36|34.16|34.42|34.22|34.43|34.23|34.34|34.14|75
1725890700000|2024-09-09 14:05:00|34.41|34.21|34.43|34.23|34.43|34.23|34.34|34.14|67
1725891000000|2024-09-09 14:10:00|34.44|34.24|34.34|34.14|34.49|34.29|34.34|34.14|48
1725891300000|2024-09-09 14:15:00|34.33|34.13|34.2|34|34.33|34.13|34.14|33.94|93
1725891600000|2024-09-09 14:20:00|34.21|34.01|34.13|33.93|34.21|34.01|34.1|33.9|97
1725891900000|2024-09-09 14:25:00|34.14|33.94|34.07|33.87|34.15|33.95|34.06|33.86|58
1725892200000|2024-09-09 14:30:00|34.06|33.86|33.99|33.79|34.06|33.86|33.87|33.67|101
1725892500000|2024-09-09 14:35:00|34|33.8|33.95|33.75|34.08|33.88|33.91|33.71|51
1725892800000|2024-09-09 14:40:00|33.94|33.74|33.98|33.78|33.98|33.78|33.93|33.73|16
1725893100000|2024-09-09 14:45:00|34.01|33.81|34.04|33.84|34.04|33.84|34|33.8|10
1725893700000|2024-09-09 14:55:00|34.03|33.83|34|33.8|34.05|33.85|33.99|33.79|12
1725894000000|2024-09-09 15:00:00|33.99|33.79|34.03|33.83|34.03|33.83|33.95|33.75|37
1725894300000|2024-09-09 15:05:00|34.02|33.82|34.16|33.96|34.17|33.97|34.02|33.82|26
1725894600000|2024-09-09 15:10:00|34.15|33.95|34.06|33.86|34.15|33.95|34|33.8|57
1725894900000|2024-09-09 15:15:00|34.07|33.87|34.07|33.87|34.09|33.89|34.02|33.82|45
1725895200000|2024-09-09 15:20:00|34.05|33.85|34.18|33.98|34.18|33.98|34.05|33.85|17
1725895500000|2024-09-09 15:25:00|34.19|33.99|34.23|34.03|34.23|34.03|34.17|33.97|12
1725896100000|2024-09-09 15:35:00|34.25|34.05|34.27|34.07|34.27|34.07|34.25|34.05|7
1725896400000|2024-09-09 15:40:00|34.28|34.08|34.24|34.04|34.28|34.08|34.23|34.03|30
1725896700000|2024-09-09 15:45:00|34.25|34.05|34.33|34.13|34.34|34.14|34.23|34.03|46
1725897000000|2024-09-09 15:50:00|34.32|34.12|34.28|34.08|34.33|34.13|34.27|34.07|27
1725897300000|2024-09-09 15:55:00|34.3|34.1|34.29|34.09|34.32|34.12|34.29|34.09|12
1725897900000|2024-09-09 16:05:00|34.3|34.1|34.3|34.1|34.31|34.11|34.28|34.08|15
1725898200000|2024-09-09 16:10:00|34.32|34.12|34.46|34.26|34.59|34.39|34.31|34.11|145
1725898500000|2024-09-09 16:15:00|34.44|34.24|34.4|34.2|34.49|34.29|34.36|34.16|60
1725898800000|2024-09-09 16:20:00|34.41|34.21|34.48|34.28|34.56|34.36|34.4|34.2|83
1725899100000|2024-09-09 16:25:00|34.49|34.29|34.51|34.31|34.52|34.32|34.49|34.29|21
1725899400000|2024-09-09 16:30:00|34.52|34.32|34.52|34.32|34.57|34.37|34.5|34.3|60
1725899700000|2024-09-09 16:35:00|34.51|34.31|34.36|34.16|34.53|34.33|34.32|34.12|51
1725900000000|2024-09-09 16:40:00|34.39|34.19|34.49|34.29|34.5|34.3|34.39|34.19|60
1725900300000|2024-09-09 16:45:00|34.48|34.28|34.52|34.32|34.52|34.32|34.48|34.28|15
1725900600000|2024-09-09 16:50:00|34.53|34.33|34.48|34.28|34.57|34.37|34.48|34.28|28
1725900900000|2024-09-09 16:55:00|34.47|34.27|34.44|34.24|34.53|34.33|34.43|34.23|41
1725901200000|2024-09-09 17:00:00|34.45|34.25|34.5|34.3|34.54|34.34|34.44|34.24|50
1725901500000|2024-09-09 17:05:00|34.48|34.28|34.56|34.36|34.57|34.37|34.46|34.26|42
1725901800000|2024-09-09 17:10:00|34.57|34.37|34.51|34.31|34.57|34.37|34.48|34.28|38
1725902100000|2024-09-09 17:15:00|34.5|34.3|34.55|34.35|34.55|34.35|34.48|34.28|35
1725902400000|2024-09-09 17:20:00|34.56|34.36|34.51|34.31|34.56|34.36|34.51|34.31|10
1725903000000|2024-09-09 17:30:00|34.53|34.33|34.49|34.29|34.53|34.33|34.47|34.27|29
1725903300000|2024-09-09 17:35:00|34.5|34.3|34.49|34.29|34.57|34.37|34.47|34.27|36
1725903900000|2024-09-09 17:45:00|34.47|34.27|34.48|34.28|34.48|34.28|34.46|34.26|4
1725904200000|2024-09-09 17:50:00|34.47|34.27|34.41|34.21|34.48|34.28|34.41|34.21|10
1725904500000|2024-09-09 17:55:00|34.42|34.22|34.4|34.2|34.45|34.25|34.4|34.2|14
1725904800000|2024-09-09 18:00:00|34.41|34.21|34.43|34.23|34.44|34.24|34.4|34.2|22
1725905100000|2024-09-09 18:05:00|34.42|34.22|34.4|34.2|34.43|34.23|34.4|34.2|8
1725905400000|2024-09-09 18:10:00|34.42|34.22|34.42|34.22|34.44|34.24|34.42|34.22|6
1725905700000|2024-09-09 18:15:00|34.4|34.2|34.39|34.19|34.46|34.26|34.39|34.19|20
1725906000000|2024-09-09 18:20:00|34.4|34.2|34.38|34.18|34.41|34.21|34.37|34.17|9
1725906300000|2024-09-09 18:25:00|34.39|34.19|34.37|34.17|34.42|34.22|34.37|34.17|10
1725906600000|2024-09-09 18:30:00|34.36|34.16|34.3|34.1|34.36|34.16|34.3|34.1|10
1725906900000|2024-09-09 18:35:00|34.31|34.11|34.31|34.11|34.36|34.16|34.31|34.11|21
1725907200000|2024-09-09 18:40:00|34.34|34.14|34.41|34.21|34.41|34.21|34.34|34.14|21
1725907500000|2024-09-09 18:45:00|34.42|34.22|34.43|34.23|34.43|34.23|34.38|34.18|99
1725907800000|2024-09-09 18:50:00|34.42|34.22|34.44|34.24|34.46|34.26|34.42|34.22|32
1725908400000|2024-09-09 19:00:00|34.35|34.15|34.33|34.13|34.35|34.15|34.33|34.13|12
1725908700000|2024-09-09 19:05:00|34.34|34.14|34.39|34.19|34.39|34.19|34.34|34.14|16
1725909000000|2024-09-09 19:10:00|34.4|34.2|34.35|34.15|34.44|34.24|34.35|34.15|19
1725909300000|2024-09-09 19:15:00|34.36|34.16|34.39|34.19|34.42|34.22|34.36|34.16|18
1725909600000|2024-09-09 19:20:00|34.38|34.18|34.37|34.17|34.38|34.18|34.34|34.14|14
1725910200000|2024-09-09 19:30:00|34.4|34.2|34.44|34.24|34.45|34.25|34.4|34.2|9
1725910500000|2024-09-09 19:35:00|34.43|34.23|34.44|34.24|34.49|34.29|34.42|34.22|37
1725910800000|2024-09-09 19:40:00|34.45|34.25|34.46|34.26|34.5|34.3|34.44|34.24|18
1725911100000|2024-09-09 19:45:00|34.47|34.27|34.5|34.3|34.51|34.31|34.44|34.24|21
1725911400000|2024-09-09 19:50:00|34.47|34.27|34.47|34.27|34.5|34.3|34.46|34.26|14
1725912300000|2024-09-09 20:05:00|34.51|34.31|34.54|34.34|34.56|34.36|34.51|34.31|9
1725912600000|2024-09-09 20:10:00|34.55|34.35|34.5|34.3|34.56|34.36|34.49|34.29|10
1725912900000|2024-09-09 20:15:00|34.51|34.31|34.6|34.4|34.6|34.4|34.51|34.31|14
1725913800000|2024-09-09 20:30:00|34.53|34.33|34.49|34.29|34.53|34.33|34.47|34.27|12
1725914100000|2024-09-09 20:35:00|34.5|34.3|34.51|34.31|34.56|34.36|34.5|34.3|19
1725914400000|2024-09-09 20:40:00|34.52|34.32|34.56|34.36|34.56|34.36|34.52|34.32|5
1725914700000|2024-09-09 20:45:00|34.55|34.35|34.58|34.38|34.6|34.4|34.55|34.35|10
1725915000000|2024-09-09 20:50:00|34.59|34.39|34.56|34.36|34.59|34.39|34.55|34.35|8
1725915300000|2024-09-09 20:55:00|34.57|34.37|34.57|34.37|34.58|34.38|34.54|34.34|11
1725915600000|2024-09-09 21:00:00|34.58|34.38|34.63|34.43|34.64|34.44|34.57|34.37|62
1725915900000|2024-09-09 21:05:00|34.64|34.44|34.72|34.52|34.72|34.52|34.62|34.42|59
1725916200000|2024-09-09 21:10:00|34.71|34.51|34.8|34.6|34.8|34.6|34.7|34.5|177
1725916500000|2024-09-09 21:15:00|34.79|34.59|34.84|34.64|34.93|34.73|34.74|34.54|312
1725916800000|2024-09-09 21:20:00|34.83|34.63|34.64|34.44|34.84|34.64|34.64|34.44|90
1725917100000|2024-09-09 21:25:00|34.65|34.45|34.72|34.52|34.77|34.57|34.64|34.44|107
1725917400000|2024-09-09 21:30:00|34.71|34.51|34.77|34.57|34.81|34.61|34.71|34.51|60
1725917700000|2024-09-09 21:35:00|34.76|34.56|34.76|34.56|34.77|34.57|34.7|34.5|106
1725918000000|2024-09-09 21:40:00|34.77|34.57|34.61|34.41|34.77|34.57|34.61|34.41|82
1725918300000|2024-09-09 21:45:00|34.6|34.4|34.66|34.46|34.66|34.46|34.59|34.39|100
1725918600000|2024-09-09 21:50:00|34.65|34.45|34.75|34.55|34.75|34.55|34.65|34.45|62
1725918900000|2024-09-09 21:55:00|34.74|34.54|34.68|34.48|34.76|34.56|34.68|34.48|54
1725919200000|2024-09-09 22:00:00|34.69|34.49|34.67|34.47|34.75|34.55|34.67|34.47|48
1725919500000|2024-09-09 22:05:00|34.68|34.48|34.62|34.42|34.71|34.51|34.61|34.41|13
1725920100000|2024-09-09 22:15:00|34.58|34.38|34.57|34.37|34.58|34.38|34.57|34.37|2
1725920700000|2024-09-09 22:25:00|34.52|34.32|34.52|34.32|34.54|34.34|34.5|34.3|15
1725921000000|2024-09-09 22:30:00|34.51|34.31|34.5|34.3|34.51|34.31|34.48|34.28|6
1725921300000|2024-09-09 22:35:00|34.48|34.28|34.47|34.27|34.48|34.28|34.45|34.25|10
1725921600000|2024-09-09 22:40:00|34.46|34.26|34.44|34.24|34.48|34.28|34.42|34.22|17
1725921900000|2024-09-09 22:45:00|34.45|34.25|34.51|34.31|34.51|34.31|34.44|34.24|15
1725922500000|2024-09-09 22:55:00|34.52|34.32|34.5|34.3|34.54|34.34|34.5|34.3|6
1725922800000|2024-09-09 23:00:00|34.51|34.31|34.47|34.27|34.53|34.33|34.47|34.27|15
1725923100000|2024-09-09 23:05:00|34.48|34.28|34.49|34.29|34.49|34.29|34.46|34.26|8
1725923400000|2024-09-09 23:10:00|34.48|34.28|34.5|34.3|34.5|34.3|34.47|34.27|8
1725923700000|2024-09-09 23:15:00|34.51|34.31|34.52|34.32|34.54|34.34|34.51|34.31|12
1725924000000|2024-09-09 23:20:00|34.53|34.33|34.56|34.36|34.56|34.36|34.53|34.33|4
1725924300000|2024-09-09 23:25:00|34.55|34.35|34.54|34.34|34.55|34.35|34.53|34.33|4
1725924600000|2024-09-09 23:30:00|34.55|34.35|34.51|34.31|34.57|34.37|34.51|34.31|9
1725924900000|2024-09-09 23:35:00|34.5|34.3|34.5|34.3|34.51|34.31|34.49|34.29|7
1725925500000|2024-09-09 23:45:00|34.47|34.27|34.47|34.27|34.47|34.27|34.47|34.27|1
1725925800000|2024-09-09 23:50:00|34.48|34.28|34.45|34.25|34.48|34.28|34.43|34.23|12
1725926100000|2024-09-09 23:55:00|34.46|34.26|34.45|34.25|34.46|34.26|34.41|34.21|10
1725926400000|2024-09-10 00:00:00|34.46|34.26|34.41|34.21|34.46|34.26|34.36|34.16|17
1725926700000|2024-09-10 00:05:00|34.4|34.2|34.34|34.14|34.4|34.2|34.33|34.13|14
1725927000000|2024-09-10 00:10:00|34.35|34.15|34.23|34.03|34.35|34.15|34.23|34.03|22
1725927300000|2024-09-10 00:15:00|34.24|34.04|34.3|34.1|34.3|34.1|34.23|34.03|31
1725927600000|2024-09-10 00:20:00|34.29|34.09|34.22|34.02|34.3|34.1|34.21|34.01|23
1725927900000|2024-09-10 00:25:00|34.21|34.01|34.16|33.96|34.23|34.03|34.16|33.96|16
1725928500000|2024-09-10 00:35:00|34.18|33.98|34.22|34.02|34.22|34.02|34.18|33.98|6
1725928800000|2024-09-10 00:40:00|34.21|34.01|34.18|33.98|34.21|34.01|34.16|33.96|11
1725929100000|2024-09-10 00:45:00|34.17|33.97|34.16|33.96|34.18|33.98|34.14|33.94|8
1725929400000|2024-09-10 00:50:00|34.15|33.95|34.12|33.92|34.15|33.95|34.11|33.91|8
1725929700000|2024-09-10 00:55:00|34.13|33.93|34.13|33.93|34.15|33.95|34.12|33.92|6
1725930000000|2024-09-10 01:00:00|34.14|33.94|34.14|33.94|34.16|33.96|34.12|33.92|12
1725930300000|2024-09-10 01:05:00|34.15|33.95|34.15|33.95|34.16|33.96|34.15|33.95|3
1725930600000|2024-09-10 01:10:00|34.14|33.94|34.15|33.95|34.15|33.95|34.14|33.94|2
1725930900000|2024-09-10 01:15:00|34.14|33.94|34.1|33.9|34.14|33.94|34.1|33.9|5
1725931500000|2024-09-10 01:25:00|34.15|33.95|34.11|33.91|34.15|33.95|34.11|33.91|4
1725931800000|2024-09-10 01:30:00|34.1|33.9|34.1|33.9|34.1|33.9|34.07|33.87|9
1725932100000|2024-09-10 01:35:00|34.11|33.91|34.11|33.91|34.13|33.93|34.1|33.9|15
1725932400000|2024-09-10 01:40:00|34.1|33.9|34.09|33.89|34.1|33.9|34.05|33.85|12
1725932700000|2024-09-10 01:45:00|34.08|33.88|34.05|33.85|34.08|33.88|34.05|33.85|10
1725933000000|2024-09-10 01:50:00|34.06|33.86|34.05|33.85|34.08|33.88|34.04|33.84|9
1725933300000|2024-09-10 01:55:00|34.04|33.84|34.1|33.9|34.1|33.9|34.04|33.84|10
1725933900000|2024-09-10 02:05:00|34.08|33.88|34.02|33.82|34.08|33.88|34.02|33.82|6
1725934200000|2024-09-10 02:10:00|34.03|33.83|34.03|33.83|34.03|33.83|34.02|33.82|3
1725934500000|2024-09-10 02:15:00|34|33.8|34.03|33.83|34.03|33.83|33.98|33.78|11
1725934800000|2024-09-10 02:20:00|34.02|33.82|33.9|33.7|34.02|33.82|33.89|33.69|16
1725935100000|2024-09-10 02:25:00|33.89|33.69|33.89|33.69|33.92|33.72|33.89|33.69|10
1725935400000|2024-09-10 02:30:00|33.96|33.76|34.02|33.82|34.02|33.82|33.96|33.76|7
1725935700000|2024-09-10 02:35:00|34.01|33.81|33.99|33.79|34.01|33.81|33.97|33.77|17
1725936000000|2024-09-10 02:40:00|34|33.8|34|33.8|34.03|33.83|33.99|33.79|13
1725936300000|2024-09-10 02:45:00|34.02|33.82|34.01|33.81|34.02|33.82|34.01|33.81|6
1725936600000|2024-09-10 02:50:00|34|33.8|34.04|33.84|34.05|33.85|34|33.8|7
1725936900000|2024-09-10 02:55:00|34.03|33.83|34.01|33.81|34.05|33.85|34.01|33.81|8
1725937200000|2024-09-10 03:00:00|34.02|33.82|34.02|33.82|34.03|33.83|33.96|33.76|37
1725937500000|2024-09-10 03:05:00|34.01|33.81|33.97|33.77|34.03|33.83|33.95|33.75|21
1725937800000|2024-09-10 03:10:00|33.98|33.78|33.99|33.79|33.99|33.79|33.96|33.76|8
1725938100000|2024-09-10 03:15:00|33.98|33.78|34|33.8|34.02|33.82|33.98|33.78|10
1725938400000|2024-09-10 03:20:00|33.99|33.79|34.07|33.87|34.07|33.87|33.99|33.79|9
1725938700000|2024-09-10 03:25:00|34.09|33.89|34.12|33.92|34.14|33.94|34.09|33.89|7
1725939000000|2024-09-10 03:30:00|34.1|33.9|34.04|33.84|34.1|33.9|34.04|33.84|13
1725939300000|2024-09-10 03:35:00|34.05|33.85|34.02|33.82|34.05|33.85|34.02|33.82|32
1725939600000|2024-09-10 03:40:00|34.01|33.81|34.01|33.81|34.02|33.82|34.01|33.81|9
1725939900000|2024-09-10 03:45:00|34|33.8|34|33.8|34|33.8|34|33.8|1
1725940200000|2024-09-10 03:50:00|34.01|33.81|34.02|33.82|34.04|33.84|34.01|33.81|13
1725940500000|2024-09-10 03:55:00|34.03|33.83|34.03|33.83|34.03|33.83|34.03|33.83|1
1725940800000|2024-09-10 04:00:00|34.02|33.82|34.02|33.82|34.03|33.83|34.01|33.81|7
1725941100000|2024-09-10 04:05:00|34.03|33.83|34.01|33.81|34.04|33.84|34.01|33.81|7
1725941400000|2024-09-10 04:10:00|34.02|33.82|34.08|33.88|34.08|33.88|34.01|33.81|9
1725941700000|2024-09-10 04:15:00|34.1|33.9|34.13|33.93|34.13|33.93|34.1|33.9|3
1725942000000|2024-09-10 04:20:00|34.14|33.94|34.15|33.95|34.15|33.95|34.14|33.94|2
1725942300000|2024-09-10 04:25:00|34.14|33.94|34.11|33.91|34.14|33.94|34.11|33.91|7
1725942600000|2024-09-10 04:30:00|34.1|33.9|34.08|33.88|34.1|33.9|34.07|33.87|7
1725942900000|2024-09-10 04:35:00|34.07|33.87|34.03|33.83|34.07|33.87|33.99|33.79|15
1725943200000|2024-09-10 04:40:00|34.02|33.82|33.99|33.79|34.02|33.82|33.99|33.79|3
1725943500000|2024-09-10 04:45:00|34.04|33.84|34.09|33.89|34.09|33.89|34.04|33.84|2
1725943800000|2024-09-10 04:50:00|34.1|33.9|34.1|33.9|34.1|33.9|34.08|33.88|9
1725944100000|2024-09-10 04:55:00|34.11|33.91|34.1|33.9|34.11|33.91|34.1|33.9|2
1725944400000|2024-09-10 05:00:00|34.12|33.92|34.12|33.92|34.13|33.93|34.09|33.89|13
1725944700000|2024-09-10 05:05:00|34.13|33.93|34.11|33.91|34.13|33.93|34.1|33.9|9
1725945000000|2024-09-10 05:10:00|34.1|33.9|34.13|33.93|34.13|33.93|34.1|33.9|6
1725945300000|2024-09-10 05:15:00|34.14|33.94|34.17|33.97|34.19|33.99|34.14|33.94|8
1725945600000|2024-09-10 05:20:00|34.16|33.96|34.16|33.96|34.16|33.96|34.16|33.96|1
1725945900000|2024-09-10 05:25:00|34.19|33.99|34.2|34|34.23|34.03|34.19|33.99|9
1725946200000|2024-09-10 05:30:00|34.19|33.99|34.14|33.94|34.21|34.01|34.13|33.93|13
1725946500000|2024-09-10 05:35:00|34.13|33.93|34.18|33.98|34.18|33.98|34.13|33.93|10
1725946800000|2024-09-10 05:40:00|34.17|33.97|34.18|33.98|34.18|33.98|34.17|33.97|4
1725947700000|2024-09-10 05:55:00|34.26|34.06|34.29|34.09|34.29|34.09|34.26|34.06|4
1725948600000|2024-09-10 06:10:00|34.28|34.08|34.28|34.08|34.28|34.08|34.28|34.08|1
1725948900000|2024-09-10 06:15:00|34.27|34.07|34.26|34.06|34.27|34.07|34.26|34.06|2
1725949200000|2024-09-10 06:20:00|34.25|34.05|34.22|34.02|34.25|34.05|34.22|34.02|10
1725949500000|2024-09-10 06:25:00|34.23|34.03|34.22|34.02|34.24|34.04|34.22|34.02|6
1725949800000|2024-09-10 06:30:00|34.18|33.98|34.16|33.96|34.18|33.98|34.16|33.96|3
1725950400000|2024-09-10 06:40:00|34.15|33.95|34.15|33.95|34.15|33.95|34.15|33.95|1
1725950700000|2024-09-10 06:45:00|34.13|33.93|34.13|33.93|34.13|33.93|34.13|33.93|1
1725952200000|2024-09-10 07:10:00|34.2|34|34.19|33.99|34.2|34|34.19|33.99|4
1725952500000|2024-09-10 07:15:00|34.18|33.98|34.16|33.96|34.18|33.98|34.15|33.95|4
1725952800000|2024-09-10 07:20:00|34.18|33.98|34.28|34.08|34.3|34.1|34.18|33.98|19
1725953100000|2024-09-10 07:25:00|34.29|34.09|34.27|34.07|34.35|34.15|34.26|34.06|27
1725953400000|2024-09-10 07:30:00|34.26|34.06|34.31|34.11|34.33|34.13|34.25|34.05|26
1725953700000|2024-09-10 07:35:00|34.32|34.12|34.31|34.11|34.32|34.12|34.29|34.09|8
1725954000000|2024-09-10 07:40:00|34.32|34.12|34.31|34.11|34.32|34.12|34.31|34.11|8
1725954300000|2024-09-10 07:45:00|34.32|34.12|34.4|34.2|34.4|34.2|34.32|34.12|11
1725954600000|2024-09-10 07:50:00|34.39|34.19|34.37|34.17|34.39|34.19|34.37|34.17|5
1725954900000|2024-09-10 07:55:00|34.38|34.18|34.35|34.15|34.39|34.19|34.35|34.15|6
1725955200000|2024-09-10 08:00:00|34.34|34.14|34.37|34.17|34.39|34.19|34.34|34.14|18
1725955500000|2024-09-10 08:05:00|34.36|34.16|34.4|34.2|34.42|34.22|34.35|34.15|17
1725955800000|2024-09-10 08:10:00|34.41|34.21|34.42|34.22|34.43|34.23|34.41|34.21|4
1725956100000|2024-09-10 08:15:00|34.47|34.27|34.54|34.34|34.54|34.34|34.42|34.22|20
1725956400000|2024-09-10 08:20:00|34.53|34.33|34.38|34.18|34.53|34.33|34.38|34.18|18
1725956700000|2024-09-10 08:25:00|34.39|34.19|34.4|34.2|34.41|34.21|34.38|34.18|8
1725957000000|2024-09-10 08:30:00|34.39|34.19|34.39|34.19|34.41|34.21|34.38|34.18|11
1725957300000|2024-09-10 08:35:00|34.37|34.17|34.34|34.14|34.37|34.17|34.33|34.13|12
1725957600000|2024-09-10 08:40:00|34.35|34.15|34.3|34.1|34.35|34.15|34.3|34.1|10
1725957900000|2024-09-10 08:45:00|34.28|34.08|34.29|34.09|34.29|34.09|34.27|34.07|8
1725958200000|2024-09-10 08:50:00|34.3|34.1|34.3|34.1|34.3|34.1|34.29|34.09|3
1725958800000|2024-09-10 09:00:00|34.26|34.06|34.16|33.96|34.26|34.06|34.16|33.96|11
1725959100000|2024-09-10 09:05:00|34.17|33.97|34.17|33.97|34.17|33.97|34.16|33.96|5
1725959400000|2024-09-10 09:10:00|34.18|33.98|34.22|34.02|34.23|34.03|34.18|33.98|5
1725959700000|2024-09-10 09:15:00|34.21|34.01|34.23|34.03|34.26|34.06|34.21|34.01|13
1725960000000|2024-09-10 09:20:00|34.24|34.04|34.24|34.04|34.25|34.05|34.23|34.03|5
1725960300000|2024-09-10 09:25:00|34.23|34.03|34.27|34.07|34.27|34.07|34.23|34.03|4
1725961200000|2024-09-10 09:40:00|34.31|34.11|34.32|34.12|34.32|34.12|34.31|34.11|6
1725961500000|2024-09-10 09:45:00|34.33|34.13|34.37|34.17|34.4|34.2|34.33|34.13|8
1725961800000|2024-09-10 09:50:00|34.41|34.21|34.41|34.21|34.41|34.21|34.41|34.21|1
1725962100000|2024-09-10 09:55:00|34.4|34.2|34.4|34.2|34.41|34.21|34.39|34.19|13
1725962400000|2024-09-10 10:00:00|34.39|34.19|34.42|34.22|34.43|34.23|34.38|34.18|27
1725962700000|2024-09-10 10:05:00|34.41|34.21|34.36|34.16|34.41|34.21|34.35|34.15|7
1725963000000|2024-09-10 10:10:00|34.37|34.17|34.28|34.08|34.37|34.17|34.28|34.08|13
1725963300000|2024-09-10 10:15:00|34.27|34.07|34.32|34.12|34.32|34.12|34.27|34.07|10
1725963600000|2024-09-10 10:20:00|34.31|34.11|34.39|34.19|34.39|34.19|34.31|34.11|21
1725964200000|2024-09-10 10:30:00|34.38|34.18|34.46|34.26|34.47|34.27|34.37|34.17|27
1725964500000|2024-09-10 10:35:00|34.47|34.27|34.46|34.26|34.49|34.29|34.44|34.24|32
1725964800000|2024-09-10 10:40:00|34.45|34.25|34.44|34.24|34.45|34.25|34.44|34.24|2
1725965100000|2024-09-10 10:45:00|34.42|34.22|34.43|34.23|34.43|34.23|34.41|34.21|6
1725965400000|2024-09-10 10:50:00|34.41|34.21|34.41|34.21|34.41|34.21|34.41|34.21|1
1725966000000|2024-09-10 11:00:00|34.43|34.23|34.43|34.23|34.44|34.24|34.41|34.21|11
1725966300000|2024-09-10 11:05:00|34.44|34.24|34.44|34.24|34.44|34.24|34.44|34.24|1
1725966600000|2024-09-10 11:10:00|34.45|34.25|34.44|34.24|34.45|34.25|34.44|34.24|2
1725966900000|2024-09-10 11:15:00|34.45|34.25|34.46|34.26|34.48|34.28|34.45|34.25|18
1725967200000|2024-09-10 11:20:00|34.47|34.27|34.46|34.26|34.47|34.27|34.46|34.26|4
1725967500000|2024-09-10 11:25:00|34.47|34.27|34.48|34.28|34.48|34.28|34.46|34.26|4
1725967800000|2024-09-10 11:30:00|34.47|34.27|34.49|34.29|34.49|34.29|34.46|34.26|5
1725968700000|2024-09-10 11:45:00|34.46|34.26|34.44|34.24|34.46|34.26|34.44|34.24|2
1725969300000|2024-09-10 11:55:00|34.46|34.26|34.51|34.31|34.51|34.31|34.46|34.26|5
1725969600000|2024-09-10 12:00:00|34.49|34.29|34.53|34.33|34.54|34.34|34.47|34.27|15
1725969900000|2024-09-10 12:05:00|34.54|34.34|34.53|34.33|34.56|34.36|34.53|34.33|8
1725971700000|2024-09-10 12:35:00|34.49|34.29|34.55|34.35|34.55|34.35|34.49|34.29|7
1725972000000|2024-09-10 12:40:00|34.54|34.34|34.58|34.38|34.58|34.38|34.54|34.34|8
1725972900000|2024-09-10 12:55:00|34.52|34.32|34.45|34.25|34.52|34.32|34.45|34.25|15
1725973500000|2024-09-10 13:05:00|34.38|34.18|34.28|34.08|34.38|34.18|34.28|34.08|11
1725973800000|2024-09-10 13:10:00|34.29|34.09|34.3|34.1|34.31|34.11|34.29|34.09|3
1725974100000|2024-09-10 13:15:00|34.31|34.11|34.31|34.11|34.32|34.12|34.31|34.11|3
1725974400000|2024-09-10 13:20:00|34.32|34.12|34.31|34.11|34.34|34.14|34.31|34.11|11
1725974700000|2024-09-10 13:25:00|34.3|34.1|34.27|34.07|34.3|34.1|34.26|34.06|7
1725975000000|2024-09-10 13:30:00|34.26|34.06|34.23|34.03|34.35|34.15|34.23|34.03|36
1725975300000|2024-09-10 13:35:00|34.24|34.04|34.26|34.06|34.3|34.1|34.24|34.04|25
1725975600000|2024-09-10 13:40:00|34.27|34.07|34.32|34.12|34.32|34.12|34.25|34.05|16
1725975900000|2024-09-10 13:45:00|34.31|34.11|34.26|34.06|34.34|34.14|34.25|34.05|38
1725976200000|2024-09-10 13:50:00|34.25|34.05|34.24|34.04|34.25|34.05|34.24|34.04|2
1725976800000|2024-09-10 14:00:00|34.27|34.07|34.25|34.05|34.3|34.1|34.25|34.05|14
1725977400000|2024-09-10 14:10:00|34.19|33.99|34.12|33.92|34.2|34|34.1|33.9|24
1725977700000|2024-09-10 14:15:00|34.11|33.91|34.13|33.93|34.18|33.98|34.09|33.89|39
1725978000000|2024-09-10 14:20:00|34.14|33.94|34.15|33.95|34.16|33.96|34.11|33.91|25
1725978600000|2024-09-10 14:30:00|34.38|34.18|34.24|34.04|34.38|34.18|34.23|34.03|22
1725978900000|2024-09-10 14:35:00|34.23|34.03|34.24|34.04|34.28|34.08|34.21|34.01|29
1725979200000|2024-09-10 14:40:00|34.25|34.05|34.19|33.99|34.27|34.07|34.19|33.99|18
1725979500000|2024-09-10 14:45:00|34.18|33.98|34.21|34.01|34.23|34.03|34.18|33.98|22
1725979800000|2024-09-10 14:50:00|34.2|34|34.17|33.97|34.21|34.01|34.13|33.93|27
1725980100000|2024-09-10 14:55:00|34.18|33.98|34.21|34.01|34.21|34.01|34.16|33.96|15
1725980400000|2024-09-10 15:00:00|34.2|34|34.19|33.99|34.22|34.02|34.18|33.98|34
1725980700000|2024-09-10 15:05:00|34.18|33.98|34.26|34.06|34.26|34.06|34.17|33.97|29
1725981000000|2024-09-10 15:10:00|34.27|34.07|34.29|34.09|34.32|34.12|34.26|34.06|37
1725981300000|2024-09-10 15:15:00|34.28|34.08|34.3|34.1|34.33|34.13|34.28|34.08|17
1725981900000|2024-09-10 15:25:00|34.36|34.16|34.4|34.2|34.42|34.22|34.36|34.16|25
1725982200000|2024-09-10 15:30:00|34.41|34.21|34.36|34.16|34.47|34.27|34.36|34.16|34
1725982500000|2024-09-10 15:35:00|34.37|34.17|34.41|34.21|34.47|34.27|34.35|34.15|37
1725982800000|2024-09-10 15:40:00|34.42|34.22|34.42|34.22|34.42|34.22|34.42|34.22|1
1725983700000|2024-09-10 15:55:00|34.31|34.11|34.26|34.06|34.37|34.17|34.26|34.06|21
1725984000000|2024-09-10 16:00:00|34.25|34.05|34.28|34.08|34.3|34.1|34.23|34.03|41
1725984300000|2024-09-10 16:05:00|34.29|34.09|34.31|34.11|34.36|34.16|34.28|34.08|31
1725984600000|2024-09-10 16:10:00|34.3|34.1|34.33|34.13|34.35|34.15|34.29|34.09|18
1725984900000|2024-09-10 16:15:00|34.32|34.12|34.43|34.23|34.43|34.23|34.32|34.12|32
1725985200000|2024-09-10 16:20:00|34.42|34.22|34.47|34.27|34.47|34.27|34.39|34.19|14
1725985500000|2024-09-10 16:25:00|34.48|34.28|34.39|34.19|34.48|34.28|34.39|34.19|12
1725985800000|2024-09-10 16:30:00|34.38|34.18|34.31|34.11|34.38|34.18|34.31|34.11|26
1725986100000|2024-09-10 16:35:00|34.33|34.13|34.33|34.13|34.38|34.18|34.33|34.13|15
1725986400000|2024-09-10 16:40:00|34.34|34.14|34.33|34.13|34.38|34.18|34.33|34.13|14
1725986700000|2024-09-10 16:45:00|34.31|34.11|34.32|34.12|34.32|34.12|34.3|34.1|4
1725987000000|2024-09-10 16:50:00|34.31|34.11|34.3|34.1|34.32|34.12|34.29|34.09|8
1725987300000|2024-09-10 16:55:00|34.37|34.17|34.33|34.13|34.38|34.18|34.33|34.13|13
1725988200000|2024-09-10 17:10:00|34.47|34.27|34.54|34.34|34.56|34.36|34.47|34.27|14
1725988500000|2024-09-10 17:15:00|34.53|34.33|34.43|34.23|34.55|34.35|34.43|34.23|36
1725988800000|2024-09-10 17:20:00|34.44|34.24|34.42|34.22|34.46|34.26|34.4|34.2|19
1725989400000|2024-09-10 17:30:00|34.46|34.26|34.5|34.3|34.53|34.33|34.46|34.26|18
1725989700000|2024-09-10 17:35:00|34.51|34.31|34.46|34.26|34.51|34.31|34.43|34.23|20
1725990000000|2024-09-10 17:40:00|34.47|34.27|34.49|34.29|34.49|34.29|34.47|34.27|3
1725990300000|2024-09-10 17:45:00|34.47|34.27|34.46|34.26|34.47|34.27|34.46|34.26|2
1725990600000|2024-09-10 17:50:00|34.47|34.27|34.45|34.25|34.47|34.27|34.45|34.25|5
1725990900000|2024-09-10 17:55:00|34.44|34.24|34.38|34.18|34.44|34.24|34.38|34.18|3
1725991200000|2024-09-10 18:00:00|34.39|34.19|34.45|34.25|34.47|34.27|34.39|34.19|16
1725991500000|2024-09-10 18:05:00|34.44|34.24|34.44|34.24|34.44|34.24|34.43|34.23|5
1725992100000|2024-09-10 18:15:00|34.49|34.29|34.53|34.33|34.55|34.35|34.49|34.29|5
1725992400000|2024-09-10 18:20:00|34.52|34.32|34.51|34.31|34.54|34.34|34.48|34.28|18
1725992700000|2024-09-10 18:25:00|34.52|34.32|34.55|34.35|34.55|34.35|34.52|34.32|13
1725993000000|2024-09-10 18:30:00|34.54|34.34|34.55|34.35|34.57|34.37|34.52|34.32|16
1725993300000|2024-09-10 18:35:00|34.56|34.36|34.56|34.36|34.57|34.37|34.56|34.36|3
1725993600000|2024-09-10 18:40:00|34.58|34.38|34.58|34.38|34.59|34.39|34.58|34.38|3
1725993900000|2024-09-10 18:45:00|34.56|34.36|34.6|34.4|34.6|34.4|34.55|34.35|5
1725994200000|2024-09-10 18:50:00|34.58|34.38|34.6|34.4|34.61|34.41|34.58|34.38|11
1725994800000|2024-09-10 19:00:00|34.57|34.37|34.48|34.28|34.57|34.37|34.48|34.28|12
1725995400000|2024-09-10 19:10:00|34.45|34.25|34.45|34.25|34.45|34.25|34.43|34.23|8
1725995700000|2024-09-10 19:15:00|34.44|34.24|34.45|34.25|34.45|34.25|34.44|34.24|4
1725996300000|2024-09-10 19:25:00|34.42|34.22|34.39|34.19|34.42|34.22|34.39|34.19|4
1725996600000|2024-09-10 19:30:00|34.44|34.24|34.45|34.25|34.47|34.27|34.44|34.24|10
1725997200000|2024-09-10 19:40:00|34.47|34.27|34.51|34.31|34.52|34.32|34.47|34.27|4
1725997500000|2024-09-10 19:45:00|34.5|34.3|34.48|34.28|34.51|34.31|34.46|34.26|19
1725997800000|2024-09-10 19:50:00|34.47|34.27|34.47|34.27|34.47|34.27|34.47|34.27|1
1725998100000|2024-09-10 19:55:00|34.48|34.28|34.49|34.29|34.49|34.29|34.48|34.28|2
1725998700000|2024-09-10 20:05:00|34.45|34.25|34.44|34.24|34.45|34.25|34.43|34.23|4
1725999600000|2024-09-10 20:20:00|34.45|34.25|34.45|34.25|34.45|34.25|34.44|34.24|3
1726000200000|2024-09-10 20:30:00|34.46|34.26|34.47|34.27|34.5|34.3|34.46|34.26|11
1726000500000|2024-09-10 20:35:00|34.48|34.28|34.5|34.3|34.5|34.3|34.48|34.28|5
1726000800000|2024-09-10 20:40:00|34.51|34.31|34.5|34.3|34.53|34.33|34.47|34.27|13
1726001100000|2024-09-10 20:45:00|34.51|34.31|34.49|34.29|34.51|34.31|34.49|34.29|3
1726001400000|2024-09-10 20:50:00|34.47|34.27|34.44|34.24|34.47|34.27|34.44|34.24|3
1726001700000|2024-09-10 20:55:00|34.43|34.23|34.35|34.15|34.43|34.23|34.35|34.15|8
1726002000000|2024-09-10 21:00:00|34.36|34.16|34.35|34.15|34.36|34.16|34.29|34.09|31
1726002300000|2024-09-10 21:05:00|34.36|34.16|34.4|34.2|34.4|34.2|34.34|34.14|32
1726002600000|2024-09-10 21:10:00|34.39|34.19|34.38|34.18|34.42|34.22|34.36|34.16|34
1726002900000|2024-09-10 21:15:00|34.37|34.17|34.41|34.21|34.41|34.21|34.37|34.17|30
1726003200000|2024-09-10 21:20:00|34.4|34.2|34.4|34.2|34.41|34.21|34.39|34.19|23
1726003500000|2024-09-10 21:25:00|34.39|34.19|34.35|34.15|34.39|34.19|34.34|34.14|37
1726003800000|2024-09-10 21:30:00|34.34|34.14|34.32|34.12|34.36|34.16|34.32|34.12|17
1726004100000|2024-09-10 21:35:00|34.31|34.11|34.34|34.14|34.35|34.15|34.3|34.1|38
1726004400000|2024-09-10 21:40:00|34.35|34.15|34.3|34.1|34.36|34.16|34.29|34.09|144
1726004700000|2024-09-10 21:45:00|34.29|34.09|34.28|34.08|34.3|34.1|34.28|34.08|3
1726005000000|2024-09-10 21:50:00|34.27|34.07|34.28|34.08|34.3|34.1|34.26|34.06|24
1726005300000|2024-09-10 21:55:00|34.31|34.11|34.29|34.09|34.32|34.12|34.28|34.08|11
1726005600000|2024-09-10 22:00:00|34.3|34.1|34.32|34.12|34.33|34.13|34.3|34.1|10
1726005900000|2024-09-10 22:05:00|34.33|34.13|34.38|34.18|34.41|34.21|34.33|34.13|14
1726006200000|2024-09-10 22:10:00|34.39|34.19|34.4|34.2|34.41|34.21|34.39|34.19|6
1726006500000|2024-09-10 22:15:00|34.44|34.24|34.46|34.26|34.46|34.26|34.43|34.23|3
1726006800000|2024-09-10 22:20:00|34.45|34.25|34.42|34.22|34.45|34.25|34.41|34.21|10
1726007100000|2024-09-10 22:25:00|34.41|34.21|34.43|34.23|34.43|34.23|34.41|34.21|3
1726008000000|2024-09-10 22:40:00|34.45|34.25|34.5|34.3|34.51|34.31|34.45|34.25|11
1726008300000|2024-09-10 22:45:00|34.49|34.29|34.48|34.28|34.49|34.29|34.48|34.28|2
1726008900000|2024-09-10 22:55:00|34.47|34.27|34.47|34.27|34.47|34.27|34.47|34.27|1
1726010400000|2024-09-10 23:20:00|34.49|34.29|34.52|34.32|34.52|34.32|34.49|34.29|6
1726010700000|2024-09-10 23:25:00|34.51|34.31|34.5|34.3|34.51|34.31|34.5|34.3|2
1726011000000|2024-09-10 23:30:00|34.51|34.31|34.5|34.3|34.51|34.31|34.5|34.3|2
1726011300000|2024-09-10 23:35:00|34.49|34.29|34.48|34.28|34.49|34.29|34.47|34.27|8
1726011600000|2024-09-10 23:40:00|34.49|34.29|34.49|34.29|34.5|34.3|34.49|34.29|3
1726011900000|2024-09-10 23:45:00|34.48|34.28|34.45|34.25|34.48|34.28|34.45|34.25|4
1726012200000|2024-09-10 23:50:00|34.44|34.24|34.46|34.26|34.46|34.26|34.44|34.24|3
1726012500000|2024-09-10 23:55:00|34.45|34.25|34.43|34.23|34.45|34.25|34.43|34.23|3
1726012800000|2024-09-11 00:00:00|34.44|34.24|34.43|34.23|34.44|34.24|34.42|34.22|3
1726013100000|2024-09-11 00:05:00|34.41|34.21|34.43|34.23|34.43|34.23|34.41|34.21|3
1726013400000|2024-09-11 00:10:00|34.44|34.24|34.44|34.24|34.44|34.24|34.44|34.24|1
1726013700000|2024-09-11 00:15:00|34.39|34.19|34.32|34.12|34.39|34.19|34.32|34.12|7
1726014300000|2024-09-11 00:25:00|34.31|34.11|34.28|34.08|34.31|34.11|34.27|34.07|8
1726014600000|2024-09-11 00:30:00|34.27|34.07|34.24|34.04|34.27|34.07|34.21|34.01|15
1726014900000|2024-09-11 00:35:00|34.26|34.06|34.36|34.16|34.36|34.16|34.25|34.05|18
1726015500000|2024-09-11 00:45:00|34.39|34.19|34.39|34.19|34.39|34.19|34.39|34.19|1
1726015800000|2024-09-11 00:50:00|34.38|34.18|34.37|34.17|34.39|34.19|34.37|34.17|3
1726016100000|2024-09-11 00:55:00|34.39|34.19|34.42|34.22|34.43|34.23|34.38|34.18|11
1726016400000|2024-09-11 01:00:00|34.41|34.21|34.4|34.2|34.43|34.23|34.4|34.2|8
1726017000000|2024-09-11 01:10:00|34.43|34.23|34.43|34.23|34.43|34.23|34.43|34.23|1
1726017300000|2024-09-11 01:15:00|34.42|34.22|34.39|34.19|34.42|34.22|34.36|34.16|12
1726017600000|2024-09-11 01:20:00|34.38|34.18|34.32|34.12|34.38|34.18|34.3|34.1|10
1726017900000|2024-09-11 01:25:00|34.31|34.11|34.29|34.09|34.31|34.11|34.26|34.06|9
1726018500000|2024-09-11 01:35:00|34.19|33.99|34.2|34|34.2|34|34.07|33.87|30
1726018800000|2024-09-11 01:40:00|34.21|34.01|34.25|34.05|34.27|34.07|34.19|33.99|30
1726019100000|2024-09-11 01:45:00|34.26|34.06|34.22|34.02|34.32|34.12|34.19|33.99|50
1726019400000|2024-09-11 01:50:00|34.23|34.03|34.24|34.04|34.26|34.06|34.2|34|32
1726019700000|2024-09-11 01:55:00|34.25|34.05|34.15|33.95|34.26|34.06|34.15|33.95|17
1726020000000|2024-09-11 02:00:00|34.13|33.93|34.24|34.04|34.25|34.05|34.13|33.93|39
1726020300000|2024-09-11 02:05:00|34.23|34.03|34.23|34.03|34.27|34.07|34.22|34.02|17
1726020600000|2024-09-11 02:10:00|34.24|34.04|34.22|34.02|34.24|34.04|34.18|33.98|22
1726020900000|2024-09-11 02:15:00|34.21|34.01|34.21|34.01|34.21|34.01|34.21|34.01|1
1726021500000|2024-09-11 02:25:00|34.2|34|34.28|34.08|34.28|34.08|34.2|34|10
1726021800000|2024-09-11 02:30:00|34.29|34.09|34.2|34|34.29|34.09|34.2|34|9
1726022100000|2024-09-11 02:35:00|34.21|34.01|34.28|34.08|34.28|34.08|34.2|34|8
1726022700000|2024-09-11 02:45:00|34.29|34.09|34.29|34.09|34.3|34.1|34.29|34.09|3
1726023000000|2024-09-11 02:50:00|34.3|34.1|34.29|34.09|34.3|34.1|34.29|34.09|2
1726023600000|2024-09-11 03:00:00|34.24|34.04|34.23|34.03|34.24|34.04|34.23|34.03|2
1726023900000|2024-09-11 03:05:00|34.18|33.98|34.17|33.97|34.18|33.98|34.17|33.97|2
1726024200000|2024-09-11 03:10:00|34.11|33.91|34.12|33.92|34.12|33.92|34.08|33.88|10
1726024500000|2024-09-11 03:15:00|34.13|33.93|34.08|33.88|34.13|33.93|34.08|33.88|16
1726024800000|2024-09-11 03:20:00|34.07|33.87|34.07|33.87|34.07|33.87|34.06|33.86|3
1726025100000|2024-09-11 03:25:00|34.06|33.86|34.09|33.89|34.09|33.89|34.06|33.86|4
1726025400000|2024-09-11 03:30:00|34.1|33.9|34.1|33.9|34.11|33.91|34.08|33.88|11
1726025700000|2024-09-11 03:35:00|34.12|33.92|34.1|33.9|34.13|33.93|34.1|33.9|7
1726026000000|2024-09-11 03:40:00|34.09|33.89|34.05|33.85|34.09|33.89|34.04|33.84|6
1726026900000|2024-09-11 03:55:00|34.04|33.84|34.05|33.85|34.05|33.85|34.04|33.84|4
1726028100000|2024-09-11 04:15:00|33.94|33.74|33.81|33.61|33.94|33.74|33.78|33.58|35
1726028400000|2024-09-11 04:20:00|33.8|33.6|33.86|33.66|33.87|33.67|33.77|33.57|27
1726028700000|2024-09-11 04:25:00|33.87|33.67|33.91|33.71|33.91|33.71|33.82|33.62|20
1726029000000|2024-09-11 04:30:00|33.92|33.72|33.85|33.65|33.92|33.72|33.84|33.64|15
1726029300000|2024-09-11 04:35:00|33.84|33.64|33.79|33.59|33.87|33.67|33.79|33.59|14
1726030500000|2024-09-11 04:55:00|33.81|33.61|33.82|33.62|33.84|33.64|33.77|33.57|22
1726030800000|2024-09-11 05:00:00|33.81|33.61|33.78|33.58|33.81|33.61|33.74|33.54|36
1726031100000|2024-09-11 05:05:00|33.79|33.59|33.72|33.52|33.8|33.6|33.7|33.5|25
1726031400000|2024-09-11 05:10:00|33.73|33.53|33.6|33.4|33.75|33.55|33.59|33.39|33
1726031700000|2024-09-11 05:15:00|33.61|33.41|33.73|33.53|33.75|33.55|33.61|33.41|43
1726032000000|2024-09-11 05:20:00|33.74|33.54|33.71|33.51|33.75|33.55|33.69|33.49|18
1726032600000|2024-09-11 05:30:00|33.66|33.46|33.72|33.52|33.72|33.52|33.65|33.45|15
1726032900000|2024-09-11 05:35:00|33.73|33.53|33.68|33.48|33.75|33.55|33.67|33.47|13
1726033200000|2024-09-11 05:40:00|33.7|33.5|33.73|33.53|33.73|33.53|33.7|33.5|4
1726033500000|2024-09-11 05:45:00|33.72|33.52|33.72|33.52|33.72|33.52|33.66|33.46|21
1726033800000|2024-09-11 05:50:00|33.73|33.53|33.71|33.51|33.73|33.53|33.7|33.5|7
1726034100000|2024-09-11 05:55:00|33.69|33.49|33.68|33.48|33.71|33.51|33.66|33.46|11
1726034400000|2024-09-11 06:00:00|33.67|33.47|33.69|33.49|33.69|33.49|33.61|33.41|22
1726034700000|2024-09-11 06:05:00|33.7|33.5|33.75|33.55|33.75|33.55|33.7|33.5|21
1726035000000|2024-09-11 06:10:00|33.76|33.56|33.83|33.63|33.84|33.64|33.76|33.56|20
1726035300000|2024-09-11 06:15:00|33.84|33.64|33.87|33.67|33.88|33.68|33.84|33.64|11
1726036200000|2024-09-11 06:30:00|33.95|33.75|33.96|33.76|33.96|33.76|33.94|33.74|10
1726037100000|2024-09-11 06:45:00|33.95|33.75|33.94|33.74|33.95|33.75|33.94|33.74|2
1726037400000|2024-09-11 06:50:00|33.96|33.76|34|33.8|34.01|33.81|33.96|33.76|9
1726037700000|2024-09-11 06:55:00|33.99|33.79|33.94|33.74|33.99|33.79|33.94|33.74|6
1726038000000|2024-09-11 07:00:00|33.93|33.73|33.97|33.77|33.98|33.78|33.91|33.71|12
1726038300000|2024-09-11 07:05:00|33.98|33.78|34.01|33.81|34.01|33.81|33.98|33.78|4
1726038600000|2024-09-11 07:10:00|33.99|33.79|34|33.8|34.02|33.82|33.97|33.77|13
1726038900000|2024-09-11 07:15:00|33.99|33.79|34|33.8|34.02|33.82|33.98|33.78|6
1726039500000|2024-09-11 07:25:00|34.01|33.81|34.05|33.85|34.05|33.85|34.01|33.81|9
1726039800000|2024-09-11 07:30:00|34.06|33.86|34.06|33.86|34.1|33.9|34.06|33.86|11
1726040100000|2024-09-11 07:35:00|34.07|33.87|34.01|33.81|34.07|33.87|34.01|33.81|6
1726040400000|2024-09-11 07:40:00|34|33.8|34|33.8|34|33.8|34|33.8|1
1726041300000|2024-09-11 07:55:00|34.05|33.85|34.06|33.86|34.06|33.86|34.05|33.85|2
1726041600000|2024-09-11 08:00:00|34.09|33.89|34.03|33.83|34.09|33.89|34.03|33.83|9
1726042200000|2024-09-11 08:10:00|34|33.8|33.97|33.77|34.01|33.81|33.97|33.77|7
1726042500000|2024-09-11 08:15:00|33.96|33.76|33.97|33.77|33.98|33.78|33.92|33.72|20
1726042800000|2024-09-11 08:20:00|33.95|33.75|33.94|33.74|33.95|33.75|33.94|33.74|2
1726043100000|2024-09-11 08:25:00|33.95|33.75|33.95|33.75|33.95|33.75|33.92|33.72|6
1726043400000|2024-09-11 08:30:00|33.94|33.74|33.93|33.73|33.94|33.74|33.93|33.73|2
1726043700000|2024-09-11 08:35:00|33.89|33.69|33.87|33.67|33.9|33.7|33.87|33.67|5
1726044000000|2024-09-11 08:40:00|33.86|33.66|33.77|33.57|33.86|33.66|33.77|33.57|12
1726044300000|2024-09-11 08:45:00|33.78|33.58|33.75|33.55|33.78|33.58|33.72|33.52|14
1726044600000|2024-09-11 08:50:00|33.76|33.56|33.73|33.53|33.76|33.56|33.73|33.53|15
1726045500000|2024-09-11 09:05:00|33.74|33.54|33.72|33.52|33.75|33.55|33.69|33.49|20
1726045800000|2024-09-11 09:10:00|33.74|33.54|33.75|33.55|33.77|33.57|33.73|33.53|6
1726046100000|2024-09-11 09:15:00|33.77|33.57|33.78|33.58|33.78|33.58|33.77|33.57|2
1726046400000|2024-09-11 09:20:00|33.77|33.57|33.73|33.53|33.77|33.57|33.73|33.53|9
1726046700000|2024-09-11 09:25:00|33.72|33.52|33.67|33.47|33.72|33.52|33.66|33.46|20
1726048200000|2024-09-11 09:50:00|33.75|33.55|33.74|33.54|33.76|33.56|33.74|33.54|6
1726048500000|2024-09-11 09:55:00|33.75|33.55|33.74|33.54|33.76|33.56|33.73|33.53|6
1726048800000|2024-09-11 10:00:00|33.73|33.53|33.71|33.51|33.74|33.54|33.7|33.5|11
1726049100000|2024-09-11 10:05:00|33.72|33.52|33.64|33.44|33.72|33.52|33.64|33.44|13
1726049400000|2024-09-11 10:10:00|33.61|33.41|33.68|33.48|33.68|33.48|33.6|33.4|18
1726050300000|2024-09-11 10:25:00|33.69|33.49|33.65|33.45|33.69|33.49|33.57|33.37|52
1726050600000|2024-09-11 10:30:00|33.64|33.44|33.74|33.54|33.75|33.55|33.64|33.44|17
1726051200000|2024-09-11 10:40:00|33.67|33.47|33.65|33.45|33.67|33.47|33.65|33.45|7
1726051500000|2024-09-11 10:45:00|33.57|33.37|33.61|33.41|33.62|33.42|33.57|33.37|8
1726051800000|2024-09-11 10:50:00|33.59|33.39|33.59|33.39|33.59|33.39|33.55|33.35|12
1726052100000|2024-09-11 10:55:00|33.6|33.4|33.62|33.42|33.65|33.45|33.6|33.4|10
1726052700000|2024-09-11 11:05:00|33.64|33.44|33.64|33.44|33.68|33.48|33.64|33.44|9
1726053000000|2024-09-11 11:10:00|33.65|33.45|33.67|33.47|33.72|33.52|33.65|33.45|19
1726053300000|2024-09-11 11:15:00|33.68|33.48|33.67|33.47|33.68|33.48|33.67|33.47|6
1726053900000|2024-09-11 11:25:00|33.7|33.5|33.69|33.49|33.71|33.51|33.69|33.49|10
1726054200000|2024-09-11 11:30:00|33.7|33.5|33.7|33.5|33.71|33.51|33.7|33.5|3
1726054500000|2024-09-11 11:35:00|33.76|33.56|33.84|33.64|33.84|33.64|33.76|33.56|15
1726054800000|2024-09-11 11:40:00|33.85|33.65|33.82|33.62|33.85|33.65|33.81|33.61|10
1726055100000|2024-09-11 11:45:00|33.81|33.61|33.77|33.57|33.81|33.61|33.76|33.56|5
1726055700000|2024-09-11 11:55:00|33.78|33.58|33.77|33.57|33.78|33.58|33.77|33.57|6
1726056300000|2024-09-11 12:05:00|33.81|33.61|33.81|33.61|33.81|33.61|33.81|33.61|1
1726056600000|2024-09-11 12:10:00|33.8|33.6|33.82|33.62|33.83|33.63|33.77|33.57|9
1726056900000|2024-09-11 12:15:00|33.81|33.61|33.82|33.62|33.82|33.62|33.79|33.59|9
1726057200000|2024-09-11 12:20:00|33.81|33.61|33.7|33.5|33.81|33.61|33.7|33.5|17
1726057500000|2024-09-11 12:25:00|33.71|33.51|33.81|33.61|33.81|33.61|33.71|33.51|24
1726057800000|2024-09-11 12:30:00|33.82|33.62|33.73|33.53|33.9|33.7|33.6|33.4|155
1726058100000|2024-09-11 12:35:00|33.72|33.52|33.79|33.59|33.83|33.63|33.66|33.46|77
1726058400000|2024-09-11 12:40:00|33.78|33.58|33.67|33.47|33.79|33.59|33.66|33.46|35
1726058700000|2024-09-11 12:45:00|33.68|33.48|33.74|33.54|33.77|33.57|33.59|33.39|64
1726059000000|2024-09-11 12:50:00|33.75|33.55|33.79|33.59|33.8|33.6|33.7|33.5|30
1726059300000|2024-09-11 12:55:00|33.8|33.6|33.88|33.68|33.94|33.74|33.79|33.59|35
1726059600000|2024-09-11 13:00:00|33.89|33.69|34.07|33.87|34.07|33.87|33.88|33.68|37
1726059900000|2024-09-11 13:05:00|34.06|33.86|33.97|33.77|34.15|33.95|33.96|33.76|48
1726060200000|2024-09-11 13:10:00|33.98|33.78|34.02|33.82|34.02|33.82|33.93|33.73|38
1726060500000|2024-09-11 13:15:00|34.01|33.81|34.08|33.88|34.11|33.91|34|33.8|33
1726060800000|2024-09-11 13:20:00|34.09|33.89|34.06|33.86|34.09|33.89|34.04|33.84|13
1726061400000|2024-09-11 13:30:00|33.98|33.78|33.67|33.47|33.98|33.78|33.67|33.47|90
1726061700000|2024-09-11 13:35:00|33.66|33.46|33.67|33.47|33.75|33.55|33.64|33.44|157
1726062000000|2024-09-11 13:40:00|33.66|33.46|33.7|33.5|33.75|33.55|33.62|33.42|93
1726062300000|2024-09-11 13:45:00|33.71|33.51|33.63|33.43|33.72|33.52|33.62|33.42|129
1726062600000|2024-09-11 13:50:00|33.62|33.42|33.32|33.12|33.63|33.43|33.32|33.12|216
1726062900000|2024-09-11 13:55:00|33.34|33.14|33.23|33.03|33.39|33.19|33.21|33.01|115
1726063200000|2024-09-11 14:00:00|33.22|33.02|33.36|33.16|33.4|33.2|33.16|32.96|110
1726063500000|2024-09-11 14:05:00|33.34|33.14|33.37|33.17|33.39|33.19|33.29|33.09|49
1726063800000|2024-09-11 14:10:00|33.36|33.16|33.31|33.11|33.38|33.18|33.31|33.11|36
1726064100000|2024-09-11 14:15:00|33.3|33.1|33.28|33.08|33.31|33.11|33.21|33.01|53
1726064400000|2024-09-11 14:20:00|33.27|33.07|33.26|33.06|33.27|33.07|33.26|33.06|4
1726065000000|2024-09-11 14:30:00|33.28|33.08|33.23|33.03|33.32|33.12|33.23|33.03|56
1726065300000|2024-09-11 14:35:00|33.24|33.04|33.28|33.08|33.33|33.13|33.24|33.04|39
1726065600000|2024-09-11 14:40:00|33.27|33.07|33.23|33.03|33.27|33.07|33.23|33.03|26
1726065900000|2024-09-11 14:45:00|33.2|33|33.16|32.96|33.21|33.01|33.15|32.95|23
1726066200000|2024-09-11 14:50:00|33.15|32.95|33.2|33|33.21|33.01|33.14|32.94|41
1726066500000|2024-09-11 14:55:00|33.21|33.01|33.35|33.15|33.35|33.15|33.21|33.01|28
1726066800000|2024-09-11 15:00:00|33.34|33.14|33.31|33.11|33.35|33.15|33.28|33.08|21
1726067400000|2024-09-11 15:10:00|33.41|33.21|33.44|33.24|33.44|33.24|33.41|33.21|4
1726067700000|2024-09-11 15:15:00|33.45|33.25|33.44|33.24|33.45|33.25|33.44|33.24|2
1726068300000|2024-09-11 15:25:00|33.62|33.42|33.69|33.49|33.69|33.49|33.62|33.42|27
1726068600000|2024-09-11 15:30:00|33.68|33.48|33.76|33.56|33.77|33.57|33.67|33.47|24
1726068900000|2024-09-11 15:35:00|33.75|33.55|33.87|33.67|33.87|33.67|33.72|33.52|24
1726069200000|2024-09-11 15:40:00|33.86|33.66|33.99|33.79|34|33.8|33.85|33.65|67
1726069500000|2024-09-11 15:45:00|33.98|33.78|33.94|33.74|34.08|33.88|33.94|33.74|54
1726069800000|2024-09-11 15:50:00|33.93|33.73|33.9|33.7|33.94|33.74|33.9|33.7|25
1726070100000|2024-09-11 15:55:00|33.89|33.69|33.86|33.66|33.91|33.71|33.8|33.6|22
1726070400000|2024-09-11 16:00:00|33.85|33.65|34|33.8|34|33.8|33.84|33.64|17
1726070700000|2024-09-11 16:05:00|34.01|33.81|33.98|33.78|34.07|33.87|33.98|33.78|29
1726071000000|2024-09-11 16:10:00|33.93|33.73|33.95|33.75|33.97|33.77|33.9|33.7|36
1726071300000|2024-09-11 16:15:00|33.94|33.74|33.95|33.75|33.96|33.76|33.93|33.73|7
1726072500000|2024-09-11 16:35:00|34.19|33.99|34.25|34.05|34.25|34.05|34.18|33.98|8
1726072800000|2024-09-11 16:40:00|34.24|34.04|34.25|34.05|34.31|34.11|34.23|34.03|18
1726073100000|2024-09-11 16:45:00|34.26|34.06|34.25|34.05|34.27|34.07|34.23|34.03|19
1726073400000|2024-09-11 16:50:00|34.26|34.06|34.31|34.11|34.32|34.12|34.25|34.05|9
1726074000000|2024-09-11 17:00:00|34.39|34.19|34.56|34.36|34.6|34.4|34.39|34.19|28
1726074300000|2024-09-11 17:05:00|34.57|34.37|34.6|34.4|34.61|34.41|34.56|34.36|40
1726074600000|2024-09-11 17:10:00|34.61|34.41|34.62|34.42|34.66|34.46|34.61|34.41|27
1726074900000|2024-09-11 17:15:00|34.63|34.43|34.6|34.4|34.63|34.43|34.55|34.35|30
1726075200000|2024-09-11 17:20:00|34.59|34.39|34.61|34.41|34.64|34.44|34.59|34.39|13
1726075500000|2024-09-11 17:25:00|34.62|34.42|34.64|34.44|34.64|34.44|34.62|34.42|7
1726075800000|2024-09-11 17:30:00|34.63|34.43|34.52|34.32|34.64|34.44|34.51|34.31|18
1726076100000|2024-09-11 17:35:00|34.53|34.33|34.52|34.32|34.55|34.35|34.51|34.31|16
1726076400000|2024-09-11 17:40:00|34.53|34.33|34.54|34.34|34.6|34.4|34.52|34.32|19
1726076700000|2024-09-11 17:45:00|34.55|34.35|34.61|34.41|34.62|34.42|34.55|34.35|13
1726077000000|2024-09-11 17:50:00|34.62|34.42|34.63|34.43|34.67|34.47|34.62|34.42|14
1726077300000|2024-09-11 17:55:00|34.64|34.44|34.65|34.45|34.65|34.45|34.61|34.41|10
1726077600000|2024-09-11 18:00:00|34.64|34.44|34.72|34.52|34.73|34.53|34.64|34.44|23
1726077900000|2024-09-11 18:05:00|34.71|34.51|34.75|34.55|34.75|34.55|34.71|34.51|6
1726078200000|2024-09-11 18:10:00|34.74|34.54|34.72|34.52|34.74|34.54|34.72|34.52|2
1726078500000|2024-09-11 18:15:00|34.73|34.53|34.67|34.47|34.74|34.54|34.66|34.46|13
1726078800000|2024-09-11 18:20:00|34.68|34.48|34.74|34.54|34.74|34.54|34.67|34.47|9
1726079100000|2024-09-11 18:25:00|34.73|34.53|34.72|34.52|34.74|34.54|34.71|34.51|9
1726079400000|2024-09-11 18:30:00|34.7|34.5|34.71|34.51|34.72|34.52|34.7|34.5|10
1726079700000|2024-09-11 18:35:00|34.68|34.48|34.69|34.49|34.69|34.49|34.68|34.48|2
1726080000000|2024-09-11 18:40:00|34.7|34.5|34.68|34.48|34.7|34.5|34.67|34.47|7
1726081200000|2024-09-11 19:00:00|34.54|34.34|34.51|34.31|34.54|34.34|34.51|34.31|10
1726081500000|2024-09-11 19:05:00|34.54|34.34|34.52|34.32|34.54|34.34|34.52|34.32|5
1726081800000|2024-09-11 19:10:00|34.53|34.33|34.52|34.32|34.53|34.33|34.5|34.3|10
1726082100000|2024-09-11 19:15:00|34.53|34.33|34.59|34.39|34.59|34.39|34.52|34.32|15
1726083000000|2024-09-11 19:30:00|34.61|34.41|34.7|34.5|34.7|34.5|34.61|34.41|8
1726083300000|2024-09-11 19:35:00|34.71|34.51|34.74|34.54|34.77|34.57|34.71|34.51|14
1726083900000|2024-09-11 19:45:00|34.75|34.55|34.75|34.55|34.75|34.55|34.75|34.55|1
1726084500000|2024-09-11 19:55:00|34.81|34.61|34.89|34.69|34.89|34.69|34.81|34.61|4
1726085100000|2024-09-11 20:05:00|34.92|34.72|34.97|34.77|34.97|34.77|34.9|34.7|10
1726085400000|2024-09-11 20:10:00|34.98|34.78|35|34.8|35.01|34.81|34.98|34.78|5
1726086600000|2024-09-11 20:30:00|34.88|34.68|34.87|34.67|34.88|34.68|34.87|34.67|2
1726086900000|2024-09-11 20:35:00|34.7|34.5|34.7|34.5|34.71|34.51|34.7|34.5|3
1726087200000|2024-09-11 20:40:00|34.71|34.51|34.71|34.51|34.71|34.51|34.7|34.5|3
1726087500000|2024-09-11 20:45:00|34.72|34.52|34.72|34.52|34.73|34.53|34.72|34.52|3
1726088100000|2024-09-11 20:55:00|34.76|34.56|34.77|34.57|34.79|34.59|34.72|34.52|13
1726088400000|2024-09-11 21:00:00|34.78|34.58|34.88|34.68|34.88|34.68|34.78|34.58|47
1726088700000|2024-09-11 21:05:00|34.89|34.69|34.86|34.66|34.9|34.7|34.84|34.64|37
1726089000000|2024-09-11 21:10:00|34.85|34.65|34.88|34.68|34.89|34.69|34.81|34.61|97
1726089300000|2024-09-11 21:15:00|34.87|34.67|34.86|34.66|34.91|34.71|34.86|34.66|88
1726089600000|2024-09-11 21:20:00|34.87|34.67|34.88|34.68|34.88|34.68|34.85|34.65|17
1726089900000|2024-09-11 21:25:00|34.87|34.67|34.83|34.63|34.89|34.69|34.83|34.63|21
1726090200000|2024-09-11 21:30:00|34.81|34.61|34.81|34.61|34.84|34.64|34.8|34.6|49
1726090500000|2024-09-11 21:35:00|34.82|34.62|34.83|34.63|34.83|34.63|34.81|34.61|28
1726090800000|2024-09-11 21:40:00|34.81|34.61|34.79|34.59|34.82|34.62|34.78|34.58|17
1726091100000|2024-09-11 21:45:00|34.8|34.6|34.86|34.66|34.86|34.66|34.79|34.59|11
1726091400000|2024-09-11 21:50:00|34.84|34.64|34.81|34.61|34.86|34.66|34.81|34.61|51
1726091700000|2024-09-11 21:55:00|34.83|34.63|34.85|34.65|34.86|34.66|34.83|34.63|47
1726092000000|2024-09-11 22:00:00|34.86|34.66|34.86|34.66|34.88|34.68|34.85|34.65|6
1726092600000|2024-09-11 22:10:00|34.85|34.65|34.85|34.65|34.85|34.65|34.85|34.65|1
1726092900000|2024-09-11 22:15:00|34.84|34.64|34.85|34.65|34.85|34.65|34.84|34.64|2
1726093200000|2024-09-11 22:20:00|34.86|34.66|34.83|34.63|34.86|34.66|34.82|34.62|9
1726093500000|2024-09-11 22:25:00|34.82|34.62|34.84|34.64|34.84|34.64|34.82|34.62|3
1726093800000|2024-09-11 22:30:00|34.83|34.63|34.89|34.69|34.89|34.69|34.83|34.63|8
1726094100000|2024-09-11 22:35:00|34.94|34.74|35.04|34.84|35.05|34.85|34.93|34.73|12
1726094400000|2024-09-11 22:40:00|35.05|34.85|35.09|34.89|35.09|34.89|35.05|34.85|2
1726094700000|2024-09-11 22:45:00|35.17|34.97|35.2|35|35.26|35.06|35.17|34.97|9
1726095300000|2024-09-11 22:55:00|35.25|35.05|35.76|35.56|35.77|35.57|35.23|35.03|77
1726095600000|2024-09-11 23:00:00|35.77|35.57|35.56|35.36|35.83|35.63|35.56|35.36|62
1726095900000|2024-09-11 23:05:00|35.58|35.38|35.64|35.44|35.66|35.46|35.58|35.38|9
1726096200000|2024-09-11 23:10:00|35.59|35.39|35.56|35.36|35.6|35.4|35.55|35.35|11
1726096500000|2024-09-11 23:15:00|35.55|35.35|35.59|35.39|35.61|35.41|35.55|35.35|19
1726097100000|2024-09-11 23:25:00|35.44|35.24|35.4|35.2|35.44|35.24|35.31|35.11|17
1726098000000|2024-09-11 23:40:00|35.34|35.14|35.34|35.14|35.34|35.14|35.34|35.14|1
1726098600000|2024-09-11 23:50:00|35.44|35.24|35.43|35.23|35.45|35.25|35.43|35.23|4
1726098900000|2024-09-11 23:55:00|35.44|35.24|35.42|35.22|35.44|35.24|35.41|35.21|6
1726099200000|2024-09-12 00:00:00|35.44|35.24|35.6|35.4|35.6|35.4|35.44|35.24|29
1726099500000|2024-09-12 00:05:00|35.64|35.44|35.77|35.57|35.78|35.58|35.64|35.44|28
1726100100000|2024-09-12 00:15:00|35.71|35.51|35.64|35.44|35.72|35.52|35.63|35.43|6
1726100400000|2024-09-12 00:20:00|35.63|35.43|35.62|35.42|35.7|35.5|35.55|35.35|29
1726100700000|2024-09-12 00:25:00|35.61|35.41|35.57|35.37|35.65|35.45|35.54|35.34|36
1726101300000|2024-09-12 00:35:00|35.68|35.48|35.63|35.43|35.69|35.49|35.62|35.42|13
1726101600000|2024-09-12 00:40:00|35.64|35.44|35.65|35.45|35.66|35.46|35.63|35.43|12
1726101900000|2024-09-12 00:45:00|35.66|35.46|35.62|35.42|35.68|35.48|35.61|35.41|18
1726102200000|2024-09-12 00:50:00|35.61|35.41|35.64|35.44|35.65|35.45|35.61|35.41|24
1726102500000|2024-09-12 00:55:00|35.63|35.43|35.62|35.42|35.65|35.45|35.62|35.42|13
1726103100000|2024-09-12 01:05:00|35.64|35.44|35.65|35.45|35.65|35.45|35.62|35.42|7
1726103400000|2024-09-12 01:10:00|35.63|35.43|35.76|35.56|35.76|35.56|35.63|35.43|23
1726103700000|2024-09-12 01:15:00|35.75|35.55|35.77|35.57|35.8|35.6|35.72|35.52|40
1726104000000|2024-09-12 01:20:00|35.76|35.56|35.75|35.55|35.8|35.6|35.75|35.55|16
1726104300000|2024-09-12 01:25:00|35.76|35.56|35.73|35.53|35.78|35.58|35.73|35.53|17
1726104600000|2024-09-12 01:30:00|35.74|35.54|35.75|35.55|35.76|35.56|35.72|35.52|11
1726104900000|2024-09-12 01:35:00|35.74|35.54|35.8|35.6|35.8|35.6|35.72|35.52|19
1726105200000|2024-09-12 01:40:00|35.84|35.64|35.79|35.59|35.84|35.64|35.77|35.57|19
1726105500000|2024-09-12 01:45:00|35.78|35.58|35.74|35.54|35.78|35.58|35.72|35.52|10
1726106100000|2024-09-12 01:55:00|35.71|35.51|35.76|35.56|35.76|35.56|35.7|35.5|32
1726106400000|2024-09-12 02:00:00|35.97|35.77|35.95|35.75|35.98|35.78|35.86|35.66|99
1726106700000|2024-09-12 02:05:00|35.94|35.74|35.81|35.61|35.95|35.75|35.81|35.61|66
1726107000000|2024-09-12 02:10:00|35.8|35.6|35.58|35.38|35.81|35.61|35.58|35.38|80
1726107300000|2024-09-12 02:15:00|35.6|35.4|35.66|35.46|35.75|35.55|35.6|35.4|46
1726107600000|2024-09-12 02:20:00|35.65|35.45|35.57|35.37|35.66|35.46|35.56|35.36|25
1726107900000|2024-09-12 02:25:00|35.6|35.4|35.61|35.41|35.61|35.41|35.6|35.4|2
1726108200000|2024-09-12 02:30:00|35.6|35.4|35.56|35.36|35.62|35.42|35.55|35.35|14
1726108500000|2024-09-12 02:35:00|35.54|35.34|35.54|35.34|35.56|35.36|35.54|35.34|4
1726108800000|2024-09-12 02:40:00|35.55|35.35|35.55|35.35|35.56|35.36|35.53|35.33|6
1726109100000|2024-09-12 02:45:00|35.56|35.36|35.52|35.32|35.56|35.36|35.52|35.32|7
1726109400000|2024-09-12 02:50:00|35.53|35.33|35.45|35.25|35.53|35.33|35.44|35.24|11
1726109700000|2024-09-12 02:55:00|35.44|35.24|35.46|35.26|35.46|35.26|35.44|35.24|11
1726110000000|2024-09-12 03:00:00|35.47|35.27|35.54|35.34|35.54|35.34|35.46|35.26|13
1726110300000|2024-09-12 03:05:00|35.53|35.33|35.57|35.37|35.6|35.4|35.53|35.33|13
1726110600000|2024-09-12 03:10:00|35.58|35.38|35.59|35.39|35.62|35.42|35.58|35.38|20
1726110900000|2024-09-12 03:15:00|35.58|35.38|35.56|35.36|35.59|35.39|35.56|35.36|9
1726111200000|2024-09-12 03:20:00|35.55|35.35|35.52|35.32|35.55|35.35|35.52|35.32|6
1726111500000|2024-09-12 03:25:00|35.53|35.33|35.53|35.33|35.53|35.33|35.53|35.33|1
1726111800000|2024-09-12 03:30:00|35.54|35.34|35.58|35.38|35.58|35.38|35.54|35.34|11
1726112100000|2024-09-12 03:35:00|35.57|35.37|35.61|35.41|35.62|35.42|35.57|35.37|8
1726112400000|2024-09-12 03:40:00|35.62|35.42|35.6|35.4|35.62|35.42|35.6|35.4|3
1726113300000|2024-09-12 03:55:00|35.62|35.42|35.62|35.42|35.62|35.42|35.62|35.42|1
1726114200000|2024-09-12 04:10:00|35.7|35.5|35.7|35.5|35.7|35.5|35.7|35.5|1
1726114500000|2024-09-12 04:15:00|35.71|35.51|35.69|35.49|35.71|35.51|35.68|35.48|9
1726114800000|2024-09-12 04:20:00|35.7|35.5|35.7|35.5|35.7|35.5|35.7|35.5|1
1726115100000|2024-09-12 04:25:00|35.69|35.49|35.69|35.49|35.69|35.49|35.69|35.49|1
1726115400000|2024-09-12 04:30:00|35.68|35.48|35.67|35.47|35.68|35.48|35.65|35.45|6
1726115700000|2024-09-12 04:35:00|35.65|35.45|35.64|35.44|35.65|35.45|35.64|35.44|2
1726116000000|2024-09-12 04:40:00|35.65|35.45|35.65|35.45|35.65|35.45|35.63|35.43|7
1726116300000|2024-09-12 04:45:00|35.64|35.44|35.65|35.45|35.67|35.47|35.64|35.44|5
1726116600000|2024-09-12 04:50:00|35.66|35.46|35.62|35.42|35.66|35.46|35.62|35.42|7
1726116900000|2024-09-12 04:55:00|35.61|35.41|35.52|35.32|35.61|35.41|35.52|35.32|6
1726117200000|2024-09-12 05:00:00|35.53|35.33|35.56|35.36|35.59|35.39|35.52|35.32|11
1726117500000|2024-09-12 05:05:00|35.55|35.35|35.53|35.33|35.55|35.35|35.52|35.32|5
1726117800000|2024-09-12 05:10:00|35.51|35.31|35.51|35.31|35.51|35.31|35.5|35.3|3
1726118400000|2024-09-12 05:20:00|35.48|35.28|35.52|35.32|35.52|35.32|35.46|35.26|6
1726118700000|2024-09-12 05:25:00|35.54|35.34|35.53|35.33|35.55|35.35|35.53|35.33|8
1726119000000|2024-09-12 05:30:00|35.54|35.34|35.53|35.33|35.55|35.35|35.52|35.32|12
1726119300000|2024-09-12 05:35:00|35.52|35.32|35.52|35.32|35.52|35.32|35.47|35.27|21
1726119600000|2024-09-12 05:40:00|35.53|35.33|35.57|35.37|35.58|35.38|35.51|35.31|19
1726119900000|2024-09-12 05:45:00|35.58|35.38|35.6|35.4|35.6|35.4|35.56|35.36|6
1726120200000|2024-09-12 05:50:00|35.62|35.42|35.61|35.41|35.63|35.43|35.61|35.41|6
1726120500000|2024-09-12 05:55:00|35.59|35.39|35.6|35.4|35.6|35.4|35.59|35.39|6
1726120800000|2024-09-12 06:00:00|35.61|35.41|35.64|35.44|35.64|35.44|35.61|35.41|6
1726121100000|2024-09-12 06:05:00|35.63|35.43|35.7|35.5|35.7|35.5|35.63|35.43|13
1726121400000|2024-09-12 06:10:00|35.69|35.49|35.68|35.48|35.7|35.5|35.68|35.48|4
1726121700000|2024-09-12 06:15:00|35.65|35.45|35.63|35.43|35.65|35.45|35.63|35.43|2
1726122000000|2024-09-12 06:20:00|35.61|35.41|35.6|35.4|35.61|35.41|35.59|35.39|4
1726122300000|2024-09-12 06:25:00|35.59|35.39|35.61|35.41|35.61|35.41|35.59|35.39|7
1726122600000|2024-09-12 06:30:00|35.59|35.39|35.6|35.4|35.61|35.41|35.59|35.39|10
1726122900000|2024-09-12 06:35:00|35.57|35.37|35.6|35.4|35.6|35.4|35.55|35.35|17
1726123200000|2024-09-12 06:40:00|35.59|35.39|35.63|35.43|35.63|35.43|35.59|35.39|7
1726123500000|2024-09-12 06:45:00|35.6|35.4|35.64|35.44|35.69|35.49|35.6|35.4|14
1726123800000|2024-09-12 06:50:00|35.65|35.45|35.6|35.4|35.66|35.46|35.6|35.4|27
1726124100000|2024-09-12 06:55:00|35.59|35.39|35.58|35.38|35.59|35.39|35.58|35.38|2
1726125000000|2024-09-12 07:10:00|35.57|35.37|35.57|35.37|35.57|35.37|35.57|35.37|1
1726125300000|2024-09-12 07:15:00|35.56|35.36|35.51|35.31|35.56|35.36|35.51|35.31|6
1726126500000|2024-09-12 07:35:00|35.53|35.33|35.53|35.33|35.53|35.33|35.53|35.33|1
1726128000000|2024-09-12 08:00:00|35.73|35.53|35.73|35.53|35.73|35.53|35.73|35.53|1
1726128300000|2024-09-12 08:05:00|35.74|35.54|35.75|35.55|35.75|35.55|35.74|35.54|2
1726128600000|2024-09-12 08:10:00|35.74|35.54|35.73|35.53|35.74|35.54|35.73|35.53|2
1726129500000|2024-09-12 08:25:00|35.76|35.56|35.76|35.56|35.76|35.56|35.76|35.56|1
1726130700000|2024-09-12 08:45:00|35.88|35.68|35.9|35.7|35.9|35.7|35.88|35.68|3
1726131000000|2024-09-12 08:50:00|35.91|35.71|35.97|35.77|35.97|35.77|35.89|35.69|11
1726131600000|2024-09-12 09:00:00|35.9|35.7|35.88|35.68|35.9|35.7|35.83|35.63|12
1726131900000|2024-09-12 09:05:00|35.87|35.67|35.87|35.67|35.87|35.67|35.87|35.67|1
1726132200000|2024-09-12 09:10:00|35.94|35.74|36.09|35.89|36.09|35.89|35.94|35.74|14
1726132500000|2024-09-12 09:15:00|36.1|35.9|36.02|35.82|36.17|35.97|36.02|35.82|31
1726132800000|2024-09-12 09:20:00|36|35.8|36.02|35.82|36.05|35.85|36|35.8|11
1726133100000|2024-09-12 09:25:00|36.04|35.84|36.08|35.88|36.08|35.88|36.02|35.82|16
1726133400000|2024-09-12 09:30:00|36.09|35.89|36.09|35.89|36.16|35.96|36.09|35.89|18
1726133700000|2024-09-12 09:35:00|36.05|35.85|36.13|35.93|36.13|35.93|36.05|35.85|17
1726134000000|2024-09-12 09:40:00|36.12|35.92|36.12|35.92|36.14|35.94|36.12|35.92|11
1726134300000|2024-09-12 09:45:00|36.11|35.91|36.12|35.92|36.12|35.92|36.11|35.91|2
1726134600000|2024-09-12 09:50:00|36.11|35.91|36.12|35.92|36.12|35.92|36.1|35.9|8
1726134900000|2024-09-12 09:55:00|36.11|35.91|36.08|35.88|36.12|35.92|36.08|35.88|5
1726135200000|2024-09-12 10:00:00|36.09|35.89|36.08|35.88|36.09|35.89|36.06|35.86|8
1726135500000|2024-09-12 10:05:00|36.07|35.87|36.09|35.89|36.09|35.89|36.03|35.83|14
1726135800000|2024-09-12 10:10:00|36.08|35.88|36.14|35.94|36.14|35.94|36.08|35.88|5
1726136100000|2024-09-12 10:15:00|36.16|35.96|36.16|35.96|36.16|35.96|36.16|35.96|1
1726136400000|2024-09-12 10:20:00|36.15|35.95|36.14|35.94|36.15|35.95|36.14|35.94|2
1726136700000|2024-09-12 10:25:00|36.15|35.95|36.13|35.93|36.15|35.95|36.13|35.93|5
1726137000000|2024-09-12 10:30:00|36.12|35.92|36.04|35.84|36.13|35.93|36.04|35.84|11
1726137300000|2024-09-12 10:35:00|36.03|35.83|36.02|35.82|36.03|35.83|36|35.8|8
1726137600000|2024-09-12 10:40:00|36.03|35.83|36.04|35.84|36.04|35.84|36.03|35.83|4
1726137900000|2024-09-12 10:45:00|36.01|35.81|36.01|35.81|36.01|35.81|36.01|35.81|1
1726138200000|2024-09-12 10:50:00|36|35.8|36|35.8|36.01|35.81|36|35.8|7
1726138500000|2024-09-12 10:55:00|35.97|35.77|35.97|35.77|35.97|35.77|35.97|35.77|1
1726138800000|2024-09-12 11:00:00|36|35.8|35.99|35.79|36|35.8|35.98|35.78|4
1726139100000|2024-09-12 11:05:00|36|35.8|35.97|35.77|36|35.8|35.96|35.76|7
1726139700000|2024-09-12 11:15:00|35.99|35.79|35.99|35.79|35.99|35.79|35.99|35.79|1
1726140000000|2024-09-12 11:20:00|35.98|35.78|35.98|35.78|35.98|35.78|35.98|35.78|1
1726140300000|2024-09-12 11:25:00|35.99|35.79|36.01|35.81|36.01|35.81|35.98|35.78|3
1726140600000|2024-09-12 11:30:00|35.99|35.79|36|35.8|36|35.8|35.98|35.78|5
1726140900000|2024-09-12 11:35:00|35.99|35.79|35.96|35.76|35.99|35.79|35.96|35.76|5
1726141200000|2024-09-12 11:40:00|35.95|35.75|35.94|35.74|35.96|35.76|35.94|35.74|3
1726141500000|2024-09-12 11:45:00|35.95|35.75|35.94|35.74|35.95|35.75|35.94|35.74|2
1726141800000|2024-09-12 11:50:00|35.93|35.73|35.93|35.73|35.93|35.73|35.92|35.72|3
1726142100000|2024-09-12 11:55:00|35.92|35.72|35.92|35.72|35.92|35.72|35.92|35.72|1
1726142700000|2024-09-12 12:05:00|35.84|35.64|35.84|35.64|35.84|35.64|35.84|35.64|1
1726143000000|2024-09-12 12:10:00|35.81|35.61|35.8|35.6|35.81|35.61|35.8|35.6|2
1726143300000|2024-09-12 12:15:00|35.79|35.59|35.83|35.63|35.83|35.63|35.77|35.57|8
1726143600000|2024-09-12 12:20:00|35.81|35.61|35.79|35.59|35.81|35.61|35.79|35.59|3
1726144200000|2024-09-12 12:30:00|35.78|35.58|35.68|35.48|35.79|35.59|35.68|35.48|16
1726144500000|2024-09-12 12:35:00|35.7|35.5|35.64|35.44|35.71|35.51|35.6|35.4|27
1726144800000|2024-09-12 12:40:00|35.65|35.45|35.69|35.49|35.69|35.49|35.64|35.44|14
1726145100000|2024-09-12 12:45:00|35.7|35.5|35.77|35.57|35.77|35.57|35.69|35.49|31
1726145400000|2024-09-12 12:50:00|35.78|35.58|36.06|35.86|36.07|35.87|35.78|35.58|71
1726145700000|2024-09-12 12:55:00|36.05|35.85|36.15|35.95|36.26|36.06|36.05|35.85|46
1726146000000|2024-09-12 13:00:00|36.08|35.88|35.99|35.79|36.08|35.88|35.91|35.71|21
1726146300000|2024-09-12 13:05:00|36|35.8|36|35.8|36.01|35.81|35.96|35.76|21
1726146600000|2024-09-12 13:10:00|35.99|35.79|35.97|35.77|36.02|35.82|35.97|35.77|29
1726146900000|2024-09-12 13:15:00|35.96|35.76|35.91|35.71|35.97|35.77|35.9|35.7|12
1726147200000|2024-09-12 13:20:00|35.92|35.72|35.89|35.69|35.94|35.74|35.89|35.69|22
1726147500000|2024-09-12 13:25:00|35.9|35.7|35.89|35.69|35.91|35.71|35.89|35.69|12
1726148100000|2024-09-12 13:35:00|35.91|35.71|35.99|35.79|36.02|35.82|35.91|35.71|16
1726148400000|2024-09-12 13:40:00|35.98|35.78|35.96|35.76|36|35.8|35.95|35.75|26
1726148700000|2024-09-12 13:45:00|35.95|35.75|35.84|35.64|35.96|35.76|35.81|35.61|26
1726149000000|2024-09-12 13:50:00|35.83|35.63|35.87|35.67|35.87|35.67|35.79|35.59|29
1726149300000|2024-09-12 13:55:00|35.86|35.66|35.86|35.66|35.87|35.67|35.82|35.62|22
1726149600000|2024-09-12 14:00:00|35.85|35.65|35.87|35.67|35.89|35.69|35.82|35.62|27
1726149900000|2024-09-12 14:05:00|35.86|35.66|35.86|35.66|35.94|35.74|35.86|35.66|17
1726150200000|2024-09-12 14:10:00|35.88|35.68|35.88|35.68|35.88|35.68|35.88|35.68|1
1726150500000|2024-09-12 14:15:00|35.93|35.73|35.9|35.7|35.98|35.78|35.9|35.7|66
1726150800000|2024-09-12 14:20:00|35.89|35.69|35.9|35.7|35.9|35.7|35.87|35.67|5
1726151100000|2024-09-12 14:25:00|35.89|35.69|35.91|35.71|35.91|35.71|35.88|35.68|6
1726151400000|2024-09-12 14:30:00|35.9|35.7|36.05|35.85|36.06|35.86|35.9|35.7|25
1726151700000|2024-09-12 14:35:00|36.03|35.83|35.9|35.7|36.03|35.83|35.86|35.66|41
1726152000000|2024-09-12 14:40:00|35.89|35.69|35.94|35.74|35.97|35.77|35.87|35.67|57
1726152300000|2024-09-12 14:45:00|35.93|35.73|35.89|35.69|35.93|35.73|35.78|35.58|64
1726152600000|2024-09-12 14:50:00|35.88|35.68|35.87|35.67|35.91|35.71|35.85|35.65|23
1726152900000|2024-09-12 14:55:00|35.84|35.64|35.73|35.53|35.87|35.67|35.73|35.53|18
1726153200000|2024-09-12 15:00:00|35.72|35.52|35.86|35.66|35.86|35.66|35.71|35.51|40
1726153500000|2024-09-12 15:05:00|35.87|35.67|35.86|35.66|35.9|35.7|35.86|35.66|23
1726153800000|2024-09-12 15:10:00|35.85|35.65|35.91|35.71|35.92|35.72|35.84|35.64|14
1726154100000|2024-09-12 15:15:00|35.9|35.7|35.89|35.69|35.9|35.7|35.88|35.68|13
1726154400000|2024-09-12 15:20:00|35.86|35.66|35.85|35.65|35.86|35.66|35.85|35.65|2
1726154700000|2024-09-12 15:25:00|35.84|35.64|35.75|35.55|35.84|35.64|35.75|35.55|13
1726155000000|2024-09-12 15:30:00|35.74|35.54|35.74|35.54|35.8|35.6|35.74|35.54|12
1726155300000|2024-09-12 15:35:00|35.75|35.55|35.77|35.57|35.77|35.57|35.75|35.55|13
1726155600000|2024-09-12 15:40:00|35.78|35.58|35.73|35.53|35.84|35.64|35.73|35.53|17
1726155900000|2024-09-12 15:45:00|35.72|35.52|35.67|35.47|35.72|35.52|35.58|35.38|28
1726156200000|2024-09-12 15:50:00|35.66|35.46|35.71|35.51|35.71|35.51|35.65|35.45|22
1726156500000|2024-09-12 15:55:00|35.7|35.5|35.68|35.48|35.71|35.51|35.68|35.48|13
1726156800000|2024-09-12 16:00:00|35.67|35.47|35.7|35.5|35.73|35.53|35.67|35.47|15
1726157100000|2024-09-12 16:05:00|35.69|35.49|35.67|35.47|35.71|35.51|35.66|35.46|7
1726157400000|2024-09-12 16:10:00|35.66|35.46|35.65|35.45|35.67|35.47|35.64|35.44|8
1726157700000|2024-09-12 16:15:00|35.66|35.46|35.67|35.47|35.7|35.5|35.66|35.46|13
1726158000000|2024-09-12 16:20:00|35.65|35.45|35.64|35.44|35.67|35.47|35.63|35.43|10
1726158600000|2024-09-12 16:30:00|35.65|35.45|35.63|35.43|35.65|35.45|35.63|35.43|2
1726160100000|2024-09-12 16:55:00|35.77|35.57|35.77|35.57|35.77|35.57|35.77|35.57|1
1726160400000|2024-09-12 17:00:00|35.76|35.56|35.78|35.58|35.79|35.59|35.76|35.56|5
1726160700000|2024-09-12 17:05:00|35.79|35.59|35.78|35.58|35.79|35.59|35.76|35.56|10
1726161000000|2024-09-12 17:10:00|35.77|35.57|35.76|35.56|35.81|35.61|35.76|35.56|10
1726161300000|2024-09-12 17:15:00|35.75|35.55|35.71|35.51|35.75|35.55|35.7|35.5|3
1726161600000|2024-09-12 17:20:00|35.7|35.5|35.69|35.49|35.71|35.51|35.68|35.48|8
1726162200000|2024-09-12 17:30:00|35.67|35.47|35.68|35.48|35.68|35.48|35.65|35.45|10
1726162500000|2024-09-12 17:35:00|35.69|35.49|35.75|35.55|35.75|35.55|35.68|35.48|15
1726163100000|2024-09-12 17:45:00|35.73|35.53|35.72|35.52|35.73|35.53|35.72|35.52|2
1726163400000|2024-09-12 17:50:00|35.73|35.53|35.74|35.54|35.74|35.54|35.73|35.53|2
1726165200000|2024-09-12 18:20:00|35.71|35.51|35.7|35.5|35.71|35.51|35.7|35.5|2
1726165500000|2024-09-12 18:25:00|35.71|35.51|35.72|35.52|35.72|35.52|35.71|35.51|2
1726165800000|2024-09-12 18:30:00|35.74|35.54|35.79|35.59|35.79|35.59|35.74|35.54|6
1726166100000|2024-09-12 18:35:00|35.81|35.61|35.78|35.58|35.81|35.61|35.78|35.58|7
1726166400000|2024-09-12 18:40:00|35.76|35.56|35.74|35.54|35.77|35.57|35.74|35.54|7
1726166700000|2024-09-12 18:45:00|35.73|35.53|35.68|35.48|35.73|35.53|35.68|35.48|5
1726167000000|2024-09-12 18:50:00|35.66|35.46|35.5|35.3|35.66|35.46|35.5|35.3|17
1726167300000|2024-09-12 18:55:00|35.53|35.33|35.55|35.35|35.56|35.36|35.52|35.32|10
1726167600000|2024-09-12 19:00:00|35.54|35.34|35.56|35.36|35.58|35.38|35.54|35.34|17
1726167900000|2024-09-12 19:05:00|35.55|35.35|35.52|35.32|35.55|35.35|35.49|35.29|20
1726168200000|2024-09-12 19:10:00|35.51|35.31|35.48|35.28|35.52|35.32|35.48|35.28|6
1726168500000|2024-09-12 19:15:00|35.49|35.29|35.48|35.28|35.52|35.32|35.48|35.28|10
1726169100000|2024-09-12 19:25:00|35.51|35.31|35.56|35.36|35.57|35.37|35.51|35.31|20
1726169400000|2024-09-12 19:30:00|35.55|35.35|35.55|35.35|35.55|35.35|35.55|35.35|1
1726169700000|2024-09-12 19:35:00|35.61|35.41|35.59|35.39|35.61|35.41|35.59|35.39|5
1726170300000|2024-09-12 19:45:00|35.52|35.32|35.52|35.32|35.52|35.32|35.52|35.32|1
1726171200000|2024-09-12 20:00:00|35.49|35.29|35.5|35.3|35.5|35.3|35.49|35.29|2
1726173000000|2024-09-12 20:30:00|35.52|35.32|35.55|35.35|35.56|35.36|35.5|35.3|12
1726173300000|2024-09-12 20:35:00|35.54|35.34|35.49|35.29|35.54|35.34|35.48|35.28|11
1726173600000|2024-09-12 20:40:00|35.5|35.3|35.49|35.29|35.5|35.3|35.48|35.28|4
1726173900000|2024-09-12 20:45:00|35.48|35.28|35.49|35.29|35.49|35.29|35.48|35.28|2
1726174200000|2024-09-12 20:50:00|35.47|35.27|35.47|35.27|35.47|35.27|35.47|35.27|1
1726174500000|2024-09-12 20:55:00|35.46|35.26|35.43|35.23|35.49|35.29|35.43|35.23|9
1726174800000|2024-09-12 21:00:00|35.45|35.25|35.44|35.24|35.45|35.25|35.43|35.23|30
1726175100000|2024-09-12 21:05:00|35.45|35.25|35.46|35.26|35.49|35.29|35.44|35.24|25
1726175400000|2024-09-12 21:10:00|35.47|35.27|35.42|35.22|35.5|35.3|35.4|35.2|33
1726175700000|2024-09-12 21:15:00|35.43|35.23|35.41|35.21|35.44|35.24|35.39|35.19|40
1726176000000|2024-09-12 21:20:00|35.4|35.2|35.43|35.23|35.44|35.24|35.4|35.2|9
1726176300000|2024-09-12 21:25:00|35.41|35.21|35.4|35.2|35.42|35.22|35.36|35.16|56
1726176600000|2024-09-12 21:30:00|35.39|35.19|35.43|35.23|35.5|35.3|35.33|35.13|137
1726176900000|2024-09-12 21:35:00|35.42|35.22|35.44|35.24|35.45|35.25|35.42|35.22|29
1726177200000|2024-09-12 21:40:00|35.43|35.23|35.47|35.27|35.48|35.28|35.42|35.22|32
1726177500000|2024-09-12 21:45:00|35.48|35.28|35.46|35.26|35.48|35.28|35.46|35.26|15
1726177800000|2024-09-12 21:50:00|35.44|35.24|35.43|35.23|35.46|35.26|35.41|35.21|31
1726178100000|2024-09-12 21:55:00|35.46|35.26|35.42|35.22|35.46|35.26|35.4|35.2|19
1726178400000|2024-09-12 22:00:00|35.41|35.21|35.41|35.21|35.42|35.22|35.41|35.21|3
1726178700000|2024-09-12 22:05:00|35.45|35.25|35.43|35.23|35.45|35.25|35.43|35.23|3
1726179000000|2024-09-12 22:10:00|35.46|35.26|35.44|35.24|35.46|35.26|35.44|35.24|3
1726179600000|2024-09-12 22:20:00|35.47|35.27|35.53|35.33|35.53|35.33|35.47|35.27|10
1726179900000|2024-09-12 22:25:00|35.52|35.32|35.52|35.32|35.52|35.32|35.52|35.32|1
1726180200000|2024-09-12 22:30:00|35.51|35.31|35.58|35.38|35.59|35.39|35.5|35.3|13
1726180500000|2024-09-12 22:35:00|35.62|35.42|35.63|35.43|35.63|35.43|35.62|35.42|2
1726181100000|2024-09-12 22:45:00|35.64|35.44|35.65|35.45|35.65|35.45|35.64|35.44|2
1726181400000|2024-09-12 22:50:00|35.64|35.44|35.64|35.44|35.64|35.44|35.6|35.4|10
1726181700000|2024-09-12 22:55:00|35.63|35.43|35.64|35.44|35.64|35.44|35.63|35.43|4
1726182300000|2024-09-12 23:05:00|35.68|35.48|35.68|35.48|35.68|35.48|35.67|35.47|3
1726183200000|2024-09-12 23:20:00|35.72|35.52|35.73|35.53|35.73|35.53|35.72|35.52|2
1726183800000|2024-09-12 23:30:00|35.75|35.55|35.73|35.53|35.76|35.56|35.73|35.53|5
1726184100000|2024-09-12 23:35:00|35.74|35.54|35.74|35.54|35.74|35.54|35.73|35.53|3
1726184400000|2024-09-12 23:40:00|35.73|35.53|35.76|35.56|35.77|35.57|35.73|35.53|6
1726184700000|2024-09-12 23:45:00|35.74|35.54|35.69|35.49|35.74|35.54|35.68|35.48|8
1726185000000|2024-09-12 23:50:00|35.7|35.5|35.76|35.56|35.78|35.58|35.69|35.49|18
1726185300000|2024-09-12 23:55:00|35.77|35.57|35.74|35.54|35.77|35.57|35.74|35.54|3
1726185900000|2024-09-13 00:05:00|35.73|35.53|35.69|35.49|35.73|35.53|35.69|35.49|6
1726186200000|2024-09-13 00:10:00|35.71|35.51|35.72|35.52|35.72|35.52|35.71|35.51|4
1726186500000|2024-09-13 00:15:00|35.71|35.51|35.67|35.47|35.72|35.52|35.67|35.47|9
1726186800000|2024-09-13 00:20:00|35.66|35.46|35.62|35.42|35.67|35.47|35.6|35.4|21
1726187100000|2024-09-13 00:25:00|35.63|35.43|35.64|35.44|35.66|35.46|35.61|35.41|10
1726187400000|2024-09-13 00:30:00|35.65|35.45|35.69|35.49|35.69|35.49|35.61|35.41|13
1726187700000|2024-09-13 00:35:00|35.7|35.5|35.68|35.48|35.7|35.5|35.68|35.48|3
1726188300000|2024-09-13 00:45:00|35.67|35.47|35.73|35.53|35.73|35.53|35.66|35.46|12
1726188600000|2024-09-13 00:50:00|35.74|35.54|35.74|35.54|35.74|35.54|35.73|35.53|3
1726189200000|2024-09-13 01:00:00|35.71|35.51|35.65|35.45|35.71|35.51|35.65|35.45|7
1726189500000|2024-09-13 01:05:00|35.66|35.46|35.63|35.43|35.66|35.46|35.63|35.43|10
1726189800000|2024-09-13 01:10:00|35.64|35.44|35.62|35.42|35.64|35.44|35.62|35.42|3
1726191000000|2024-09-13 01:30:00|35.54|35.34|35.54|35.34|35.55|35.35|35.54|35.34|5
1726192500000|2024-09-13 01:55:00|35.57|35.37|35.61|35.41|35.65|35.45|35.57|35.37|14
1726192800000|2024-09-13 02:00:00|35.62|35.42|35.59|35.39|35.62|35.42|35.59|35.39|4
1726193700000|2024-09-13 02:15:00|35.58|35.38|35.54|35.34|35.58|35.38|35.52|35.32|6
1726194000000|2024-09-13 02:20:00|35.58|35.38|35.59|35.39|35.6|35.4|35.57|35.37|8
1726194300000|2024-09-13 02:25:00|35.58|35.38|35.58|35.38|35.58|35.38|35.57|35.37|5
1726194600000|2024-09-13 02:30:00|35.57|35.37|35.56|35.36|35.58|35.38|35.56|35.36|10
1726194900000|2024-09-13 02:35:00|35.55|35.35|35.54|35.34|35.55|35.35|35.53|35.33|3
1726195200000|2024-09-13 02:40:00|35.53|35.33|35.53|35.33|35.53|35.33|35.53|35.33|1
1726195500000|2024-09-13 02:45:00|35.57|35.37|35.57|35.37|35.57|35.37|35.57|35.37|1
1726196100000|2024-09-13 02:55:00|35.54|35.34|35.54|35.34|35.54|35.34|35.54|35.34|1
1726196400000|2024-09-13 03:00:00|35.52|35.32|35.54|35.34|35.54|35.34|35.52|35.32|5
1726196700000|2024-09-13 03:05:00|35.55|35.35|35.55|35.35|35.56|35.36|35.55|35.35|3
1726197000000|2024-09-13 03:10:00|35.56|35.36|35.6|35.4|35.62|35.42|35.56|35.36|6
1726197300000|2024-09-13 03:15:00|35.59|35.39|35.56|35.36|35.59|35.39|35.56|35.36|4
1726197600000|2024-09-13 03:20:00|35.55|35.35|35.54|35.34|35.56|35.36|35.54|35.34|3
1726197900000|2024-09-13 03:25:00|35.56|35.36|35.57|35.37|35.57|35.37|35.56|35.36|2
1726198800000|2024-09-13 03:40:00|35.54|35.34|35.55|35.35|35.55|35.35|35.54|35.34|2
1726199400000|2024-09-13 03:50:00|35.59|35.39|35.56|35.36|35.59|35.39|35.55|35.35|6
1726199700000|2024-09-13 03:55:00|35.55|35.35|35.51|35.31|35.55|35.35|35.51|35.31|4
1726200000000|2024-09-13 04:00:00|35.52|35.32|35.53|35.33|35.54|35.34|35.52|35.32|5
1726200300000|2024-09-13 04:05:00|35.55|35.35|35.57|35.37|35.57|35.37|35.54|35.34|4
1726200600000|2024-09-13 04:10:00|35.58|35.38|35.61|35.41|35.61|35.41|35.58|35.38|4
1726200900000|2024-09-13 04:15:00|35.62|35.42|35.68|35.48|35.68|35.48|35.62|35.42|2
1726201200000|2024-09-13 04:20:00|35.67|35.47|35.67|35.47|35.67|35.47|35.67|35.47|1
1726201800000|2024-09-13 04:30:00|35.69|35.49|35.66|35.46|35.69|35.49|35.66|35.46|4
1726202100000|2024-09-13 04:35:00|35.71|35.51|35.71|35.51|35.72|35.52|35.71|35.51|3
1726202400000|2024-09-13 04:40:00|35.7|35.5|35.71|35.51|35.71|35.51|35.7|35.5|4
1726202700000|2024-09-13 04:45:00|35.77|35.57|35.79|35.59|35.79|35.59|35.77|35.57|3
1726203000000|2024-09-13 04:50:00|35.78|35.58|35.81|35.61|35.81|35.61|35.77|35.57|7
1726203300000|2024-09-13 04:55:00|35.8|35.6|35.77|35.57|35.8|35.6|35.77|35.57|6
1726203600000|2024-09-13 05:00:00|35.76|35.56|35.76|35.56|35.77|35.57|35.75|35.55|7
1726203900000|2024-09-13 05:05:00|35.77|35.57|35.76|35.56|35.77|35.57|35.76|35.56|4
1726204200000|2024-09-13 05:10:00|35.8|35.6|35.79|35.59|35.8|35.6|35.78|35.58|5
1726204500000|2024-09-13 05:15:00|35.81|35.61|35.81|35.61|35.82|35.62|35.8|35.6|5
1726204800000|2024-09-13 05:20:00|35.8|35.6|35.75|35.55|35.8|35.6|35.75|35.55|5
1726205100000|2024-09-13 05:25:00|35.7|35.5|35.71|35.51|35.71|35.51|35.7|35.5|2
1726205400000|2024-09-13 05:30:00|35.72|35.52|35.72|35.52|35.72|35.52|35.72|35.52|1
1726206000000|2024-09-13 05:40:00|35.82|35.62|35.82|35.62|35.82|35.62|35.82|35.62|1
1726206300000|2024-09-13 05:45:00|35.81|35.61|35.83|35.63|35.85|35.65|35.81|35.61|10
1726206600000|2024-09-13 05:50:00|35.81|35.61|35.79|35.59|35.82|35.62|35.79|35.59|4
1726207200000|2024-09-13 06:00:00|35.78|35.58|35.79|35.59|35.79|35.59|35.78|35.58|2
1726207800000|2024-09-13 06:10:00|35.78|35.58|35.79|35.59|35.79|35.59|35.78|35.58|2
1726208100000|2024-09-13 06:15:00|35.8|35.6|35.83|35.63|35.85|35.65|35.8|35.6|8
1726208400000|2024-09-13 06:20:00|35.82|35.62|35.82|35.62|35.82|35.62|35.79|35.59|8
1726208700000|2024-09-13 06:25:00|35.81|35.61|35.78|35.58|35.81|35.61|35.78|35.58|4
1726209300000|2024-09-13 06:35:00|35.75|35.55|35.71|35.51|35.76|35.56|35.71|35.51|5
1726209600000|2024-09-13 06:40:00|35.72|35.52|35.77|35.57|35.77|35.57|35.72|35.52|7
1726209900000|2024-09-13 06:45:00|35.76|35.56|35.75|35.55|35.78|35.58|35.75|35.55|6
1726210200000|2024-09-13 06:50:00|35.76|35.56|35.74|35.54|35.76|35.56|35.73|35.53|8
1726210800000|2024-09-13 07:00:00|35.75|35.55|35.74|35.54|35.75|35.55|35.73|35.53|6
1726211400000|2024-09-13 07:10:00|35.69|35.49|35.67|35.47|35.69|35.49|35.67|35.47|3
1726211700000|2024-09-13 07:15:00|35.68|35.48|35.68|35.48|35.69|35.49|35.68|35.48|5
1726212000000|2024-09-13 07:20:00|35.69|35.49|35.67|35.47|35.69|35.49|35.67|35.47|3
1726212300000|2024-09-13 07:25:00|35.65|35.45|35.65|35.45|35.65|35.45|35.65|35.45|1
1726212600000|2024-09-13 07:30:00|35.64|35.44|35.65|35.45|35.65|35.45|35.64|35.44|2
1726212900000|2024-09-13 07:35:00|35.6|35.4|35.58|35.38|35.6|35.4|35.58|35.38|3
1726213200000|2024-09-13 07:40:00|35.59|35.39|35.62|35.42|35.62|35.42|35.58|35.38|5
1726213500000|2024-09-13 07:45:00|35.63|35.43|35.61|35.41|35.63|35.43|35.61|35.41|5
1726213800000|2024-09-13 07:50:00|35.62|35.42|35.71|35.51|35.71|35.51|35.62|35.42|6
1726214100000|2024-09-13 07:55:00|35.72|35.52|35.82|35.62|35.85|35.65|35.7|35.5|18
1726214400000|2024-09-13 08:00:00|35.83|35.63|35.78|35.58|35.83|35.63|35.78|35.58|8
1726214700000|2024-09-13 08:05:00|35.79|35.59|35.84|35.64|35.84|35.64|35.79|35.59|5
1726215000000|2024-09-13 08:10:00|35.85|35.65|35.87|35.67|35.87|35.67|35.83|35.63|11
1726215300000|2024-09-13 08:15:00|35.85|35.65|35.81|35.61|35.85|35.65|35.81|35.61|7
1726215600000|2024-09-13 08:20:00|35.8|35.6|35.79|35.59|35.82|35.62|35.79|35.59|10
1726215900000|2024-09-13 08:25:00|35.81|35.61|35.81|35.61|35.81|35.61|35.8|35.6|3
1726216200000|2024-09-13 08:30:00|35.79|35.59|35.79|35.59|35.79|35.59|35.79|35.59|1
1726216500000|2024-09-13 08:35:00|35.76|35.56|35.75|35.55|35.76|35.56|35.73|35.53|4
1726216800000|2024-09-13 08:40:00|35.74|35.54|35.74|35.54|35.76|35.56|35.74|35.54|3
1726217100000|2024-09-13 08:45:00|35.73|35.53|35.73|35.53|35.73|35.53|35.72|35.52|3
1726217700000|2024-09-13 08:55:00|35.7|35.5|35.7|35.5|35.71|35.51|35.7|35.5|3
1726218000000|2024-09-13 09:00:00|35.67|35.47|35.68|35.48|35.68|35.48|35.67|35.47|2
1726218300000|2024-09-13 09:05:00|35.69|35.49|35.67|35.47|35.69|35.49|35.67|35.47|2
1726218600000|2024-09-13 09:10:00|35.66|35.46|35.66|35.46|35.66|35.46|35.66|35.46|1
1726218900000|2024-09-13 09:15:00|35.72|35.52|35.7|35.5|35.72|35.52|35.7|35.5|3
1726219200000|2024-09-13 09:20:00|35.69|35.49|35.79|35.59|35.79|35.59|35.68|35.48|11
1726219500000|2024-09-13 09:25:00|35.78|35.58|35.77|35.57|35.78|35.58|35.77|35.57|2
1726220100000|2024-09-13 09:35:00|35.74|35.54|35.74|35.54|35.75|35.55|35.71|35.51|15
1726220400000|2024-09-13 09:40:00|35.75|35.55|35.8|35.6|35.8|35.6|35.75|35.55|9
1726220700000|2024-09-13 09:45:00|35.81|35.61|35.81|35.61|35.81|35.61|35.81|35.61|1
1726221000000|2024-09-13 09:50:00|35.8|35.6|35.77|35.57|35.8|35.6|35.76|35.56|6
1726221300000|2024-09-13 09:55:00|35.76|35.56|35.75|35.55|35.76|35.56|35.75|35.55|2
1726221600000|2024-09-13 10:00:00|35.76|35.56|35.79|35.59|35.79|35.59|35.76|35.56|5
1726221900000|2024-09-13 10:05:00|35.8|35.6|35.77|35.57|35.81|35.61|35.75|35.55|13
1726222200000|2024-09-13 10:10:00|35.71|35.51|35.65|35.45|35.71|35.51|35.65|35.45|4
1726222500000|2024-09-13 10:15:00|35.63|35.43|35.63|35.43|35.65|35.45|35.59|35.39|13
1726222800000|2024-09-13 10:20:00|35.62|35.42|35.64|35.44|35.64|35.44|35.62|35.42|5
1726223100000|2024-09-13 10:25:00|35.65|35.45|35.64|35.44|35.65|35.45|35.64|35.44|4
1726223400000|2024-09-13 10:30:00|35.65|35.45|35.68|35.48|35.68|35.48|35.64|35.44|5
1726224600000|2024-09-13 10:50:00|35.73|35.53|35.77|35.57|35.81|35.61|35.73|35.53|10
1726225200000|2024-09-13 11:00:00|35.75|35.55|35.73|35.53|35.75|35.55|35.73|35.53|5
1726226400000|2024-09-13 11:20:00|35.59|35.39|35.61|35.41|35.61|35.41|35.58|35.38|8
1726227000000|2024-09-13 11:30:00|35.59|35.39|35.58|35.38|35.6|35.4|35.58|35.38|4
1726227600000|2024-09-13 11:40:00|35.54|35.34|35.54|35.34|35.54|35.34|35.54|35.34|1
1726227900000|2024-09-13 11:45:00|35.52|35.32|35.52|35.32|35.52|35.32|35.52|35.32|1
1726228200000|2024-09-13 11:50:00|35.51|35.31|35.43|35.23|35.51|35.31|35.42|35.22|4
1726228500000|2024-09-13 11:55:00|35.42|35.22|35.39|35.19|35.42|35.22|35.38|35.18|14
1726228800000|2024-09-13 12:00:00|35.4|35.2|35.45|35.25|35.46|35.26|35.39|35.19|15
1726229100000|2024-09-13 12:05:00|35.44|35.24|35.44|35.24|35.45|35.25|35.44|35.24|5
1726229400000|2024-09-13 12:10:00|35.41|35.21|35.38|35.18|35.43|35.23|35.37|35.17|19
1726229700000|2024-09-13 12:15:00|35.37|35.17|35.21|35.01|35.37|35.17|35.2|35|14
1726230300000|2024-09-13 12:25:00|35.22|35.02|35.19|34.99|35.22|35.02|35.18|34.98|12
1726230600000|2024-09-13 12:30:00|35.18|34.98|35.24|35.04|35.25|35.05|35.17|34.97|20
1726230900000|2024-09-13 12:35:00|35.23|35.03|35.19|34.99|35.23|35.03|35.17|34.97|11
1726231200000|2024-09-13 12:40:00|35.18|34.98|35.2|35|35.21|35.01|35.18|34.98|7
1726231500000|2024-09-13 12:45:00|35.19|34.99|35.28|35.08|35.29|35.09|35.18|34.98|14
1726232100000|2024-09-13 12:55:00|35.29|35.09|35.38|35.18|35.39|35.19|35.29|35.09|10
1726232400000|2024-09-13 13:00:00|35.37|35.17|35.36|35.16|35.41|35.21|35.35|35.15|14
1726232700000|2024-09-13 13:05:00|35.34|35.14|35.31|35.11|35.34|35.14|35.31|35.11|10
1726233000000|2024-09-13 13:10:00|35.3|35.1|35.35|35.15|35.36|35.16|35.3|35.1|19
1726233300000|2024-09-13 13:15:00|35.34|35.14|35.34|35.14|35.34|35.14|35.34|35.14|1
1726233900000|2024-09-13 13:25:00|35.35|35.15|35.35|35.15|35.35|35.15|35.34|35.14|11
1726234500000|2024-09-13 13:35:00|35.36|35.16|35.35|35.15|35.36|35.16|35.34|35.14|4
1726234800000|2024-09-13 13:40:00|35.36|35.16|35.36|35.16|35.37|35.17|35.35|35.15|4
1726235100000|2024-09-13 13:45:00|35.48|35.28|35.47|35.27|35.48|35.28|35.47|35.27|2
1726235400000|2024-09-13 13:50:00|35.46|35.26|35.46|35.26|35.47|35.27|35.43|35.23|16
1726235700000|2024-09-13 13:55:00|35.47|35.27|35.49|35.29|35.5|35.3|35.46|35.26|33
1726236000000|2024-09-13 14:00:00|35.48|35.28|35.45|35.25|35.48|35.28|35.43|35.23|19
1726236600000|2024-09-13 14:10:00|35.52|35.32|35.51|35.31|35.52|35.32|35.49|35.29|9
1726236900000|2024-09-13 14:15:00|35.52|35.32|35.52|35.32|35.52|35.32|35.52|35.32|1
1726238100000|2024-09-13 14:35:00|35.56|35.36|35.55|35.35|35.56|35.36|35.53|35.33|14
1726238400000|2024-09-13 14:40:00|35.57|35.37|35.61|35.41|35.63|35.43|35.57|35.37|21
1726238700000|2024-09-13 14:45:00|35.62|35.42|35.64|35.44|35.64|35.44|35.62|35.42|2
1726239000000|2024-09-13 14:50:00|35.63|35.43|35.64|35.44|35.65|35.45|35.58|35.38|24
1726239300000|2024-09-13 14:55:00|35.65|35.45|35.67|35.47|35.71|35.51|35.63|35.43|19
1726239600000|2024-09-13 15:00:00|35.66|35.46|35.67|35.47|35.67|35.47|35.66|35.46|2
1726239900000|2024-09-13 15:05:00|35.71|35.51|35.73|35.53|35.75|35.55|35.7|35.5|9
1726240200000|2024-09-13 15:10:00|35.74|35.54|35.75|35.55|35.8|35.6|35.74|35.54|15
1726240500000|2024-09-13 15:15:00|35.76|35.56|35.81|35.61|35.81|35.61|35.75|35.55|20
1726240800000|2024-09-13 15:20:00|35.88|35.68|35.97|35.77|35.97|35.77|35.87|35.67|8
1726241100000|2024-09-13 15:25:00|35.98|35.78|36.07|35.87|36.15|35.95|35.98|35.78|97
1726241400000|2024-09-13 15:30:00|36.08|35.88|36.25|36.05|36.27|36.07|36.05|35.85|68
1726241700000|2024-09-13 15:35:00|36.26|36.06|36.14|35.94|36.27|36.07|36.1|35.9|97
1726242000000|2024-09-13 15:40:00|36.16|35.96|36.22|36.02|36.25|36.05|36.16|35.96|32
1726242300000|2024-09-13 15:45:00|36.23|36.03|36.34|36.14|36.35|36.15|36.22|36.02|12
1726242900000|2024-09-13 15:55:00|36.4|36.2|36.5|36.3|36.51|36.31|36.4|36.2|10
1726243200000|2024-09-13 16:00:00|36.51|36.31|36.53|36.33|36.61|36.41|36.47|36.27|56
1726243500000|2024-09-13 16:05:00|36.52|36.32|36.53|36.33|36.6|36.4|36.51|36.31|33
1726243800000|2024-09-13 16:10:00|36.54|36.34|36.35|36.15|36.54|36.34|36.34|36.14|34
1726244100000|2024-09-13 16:15:00|36.36|36.16|36.38|36.18|36.38|36.18|36.34|36.14|14
1726244400000|2024-09-13 16:20:00|36.37|36.17|36.4|36.2|36.45|36.25|36.37|36.17|26
1726244700000|2024-09-13 16:25:00|36.39|36.19|36.36|36.16|36.39|36.19|36.36|36.16|6
1726245300000|2024-09-13 16:35:00|36.3|36.1|36.22|36.02|36.3|36.1|36.19|35.99|15
1726245600000|2024-09-13 16:40:00|36.23|36.03|36.23|36.03|36.24|36.04|36.23|36.03|3
1726246500000|2024-09-13 16:55:00|36.19|35.99|36.18|35.98|36.21|36.01|36.17|35.97|11
1726246800000|2024-09-13 17:00:00|36.19|35.99|36.2|36|36.21|36.01|36.19|35.99|8
1726247100000|2024-09-13 17:05:00|36.21|36.01|36.28|36.08|36.29|36.09|36.21|36.01|15
1726247400000|2024-09-13 17:10:00|36.29|36.09|36.33|36.13|36.33|36.13|36.29|36.09|7
1726248600000|2024-09-13 17:30:00|36.35|36.15|36.35|36.15|36.35|36.15|36.35|36.15|1
1726248900000|2024-09-13 17:35:00|36.31|36.11|36.37|36.17|36.37|36.17|36.31|36.11|6
1726249200000|2024-09-13 17:40:00|36.36|36.16|36.37|36.17|36.39|36.19|36.35|36.15|11
1726249500000|2024-09-13 17:45:00|36.38|36.18|36.43|36.23|36.43|36.23|36.37|36.17|24
1726249800000|2024-09-13 17:50:00|36.42|36.22|36.34|36.14|36.42|36.22|36.29|36.09|22
1726250100000|2024-09-13 17:55:00|36.33|36.13|36.28|36.08|36.34|36.14|36.28|36.08|8
1726250400000|2024-09-13 18:00:00|36.27|36.07|36.29|36.09|36.29|36.09|36.21|36.01|38
1726250700000|2024-09-13 18:05:00|36.3|36.1|36.31|36.11|36.33|36.13|36.3|36.1|12
1726251000000|2024-09-13 18:10:00|36.3|36.1|36.26|36.06|36.31|36.11|36.26|36.06|17
1726251300000|2024-09-13 18:15:00|36.25|36.05|36.25|36.05|36.25|36.05|36.21|36.01|10
1726251600000|2024-09-13 18:20:00|36.24|36.04|36.17|35.97|36.24|36.04|36.17|35.97|13
1726252200000|2024-09-13 18:30:00|36.15|35.95|36.26|36.06|36.27|36.07|36.13|35.93|14
1726252500000|2024-09-13 18:35:00|36.25|36.05|36.26|36.06|36.28|36.08|36.23|36.03|25
1726252800000|2024-09-13 18:40:00|36.27|36.07|36.24|36.04|36.28|36.08|36.24|36.04|16
1726253100000|2024-09-13 18:45:00|36.25|36.05|36.22|36.02|36.26|36.06|36.22|36.02|5
1726253700000|2024-09-13 18:55:00|36.19|35.99|36.19|35.99|36.19|35.99|36.18|35.98|5
1726254300000|2024-09-13 19:05:00|36.18|35.98|36.15|35.95|36.18|35.98|36.15|35.95|4
1726254600000|2024-09-13 19:10:00|36.13|35.93|36.17|35.97|36.17|35.97|36.13|35.93|8
1726254900000|2024-09-13 19:15:00|36.16|35.96|36.19|35.99|36.19|35.99|36.16|35.96|9
1726255500000|2024-09-13 19:25:00|36.18|35.98|36.18|35.98|36.18|35.98|36.16|35.96|9
1726255800000|2024-09-13 19:30:00|36.2|36|36.2|36|36.21|36.01|36.19|35.99|6
1726256100000|2024-09-13 19:35:00|36.19|35.99|36.17|35.97|36.19|35.99|36.16|35.96|5
1726257600000|2024-09-13 20:00:00|36.02|35.82|36.63|35.23|36.64|35.86|36.01|35.22|16
1726257900000|2024-09-13 20:05:00|36.62|35.22|36.64|35.24|36.65|35.25|36.6|35.2|67
1726258200000|2024-09-13 20:10:00|36.63|35.23|36.61|35.21|36.64|35.24|36.56|35.16|33
1726258500000|2024-09-13 20:15:00|36.6|35.2|36.6|35.2|36.61|35.21|36.56|35.16|54
1726258800000|2024-09-13 20:20:00|36.61|35.21|36.63|35.23|36.65|35.25|36.61|35.21|27
1726259100000|2024-09-13 20:25:00|36.62|35.22|36.64|35.24|36.67|35.27|36.61|35.21|39
1726259400000|2024-09-13 20:30:00|36.65|35.25|36.64|35.24|36.69|35.29|36.64|35.24|56
1726259700000|2024-09-13 20:35:00|36.63|35.23|36.66|35.26|36.66|35.26|36.63|35.23|10
1726260000000|2024-09-13 20:40:00|36.65|35.25|36.73|35.33|36.74|35.34|36.65|35.25|67
1726260300000|2024-09-13 20:45:00|36.72|35.32|36.67|35.27|36.73|35.33|36.64|35.24|82
1726260600000|2024-09-13 20:50:00|36.68|35.28|36.65|35.25|36.68|35.28|36.62|35.22|28
1726260900000|2024-09-13 20:55:00|36.66|35.26|36.68|35.28|36.69|35.29|36.65|35.25|14
1726297200000|2024-09-14 07:00:00|36.67|35.27|36.64|35.24|36.67|35.27|36.61|35.21|61
1726297500000|2024-09-14 07:05:00|36.63|35.23|36.61|35.21|36.64|35.24|36.58|35.18|153
1726297800000|2024-09-14 07:10:00|36.59|35.19|36.66|35.26|36.67|35.27|36.59|35.19|22
1726298100000|2024-09-14 07:15:00|36.67|35.27|36.65|35.25|36.67|35.27|36.63|35.23|22
1726298400000|2024-09-14 07:20:00|36.66|35.26|36.59|35.19|36.66|35.26|36.59|35.19|43
1726298700000|2024-09-14 07:25:00|36.6|35.2|36.6|35.2|36.6|35.2|36.55|35.15|122
1726299000000|2024-09-14 07:30:00|36.59|35.19|36.65|35.25|36.65|35.25|36.56|35.16|64
1726299300000|2024-09-14 07:35:00|36.66|35.26|36.63|35.23|36.66|35.26|36.6|35.2|23
1726299600000|2024-09-14 07:40:00|36.62|35.22|36.6|35.2|36.62|35.22|36.58|35.18|18
1726299900000|2024-09-14 07:45:00|36.59|35.19|36.64|35.24|36.65|35.25|36.59|35.19|42
1726300200000|2024-09-14 07:50:00|36.65|35.25|36.63|35.23|36.65|35.25|36.61|35.21|57
1726300500000|2024-09-14 07:55:00|36.62|35.22|36.67|35.27|36.67|35.27|36.6|35.2|65
1726300800000|2024-09-14 08:00:00|36.66|35.26|36.65|35.25|36.68|35.28|36.63|35.23|20
1726301100000|2024-09-14 08:05:00|36.66|35.26|36.63|35.23|36.68|35.28|36.63|35.23|34
1726301400000|2024-09-14 08:10:00|36.64|35.24|36.6|35.2|36.65|35.25|36.6|35.2|58
1726301700000|2024-09-14 08:15:00|36.61|35.21|36.61|35.21|36.63|35.23|36.59|35.19|34
1726302000000|2024-09-14 08:20:00|36.6|35.2|36.54|35.14|36.61|35.21|36.54|35.14|41
1726302300000|2024-09-14 08:25:00|36.55|35.15|36.55|35.15|36.57|35.17|36.51|35.11|81
1726302600000|2024-09-14 08:30:00|36.56|35.16|36.58|35.18|36.6|35.2|36.56|35.16|31
1726302900000|2024-09-14 08:35:00|36.56|35.16|36.58|35.18|36.61|35.21|36.56|35.16|48
1726303200000|2024-09-14 08:40:00|36.56|35.16|36.52|35.12|36.58|35.18|36.52|35.12|13
1726303500000|2024-09-14 08:45:00|36.51|35.11|36.51|35.11|36.51|35.11|36.45|35.05|14
1726303800000|2024-09-14 08:50:00|36.52|35.12|36.5|35.1|36.54|35.14|36.5|35.1|40
1726304100000|2024-09-14 08:55:00|36.49|35.09|36.49|35.09|36.52|35.12|36.49|35.09|12
1726304400000|2024-09-14 09:00:00|36.48|35.08|36.5|35.1|36.5|35.1|36.46|35.06|37
1726304700000|2024-09-14 09:05:00|36.49|35.09|36.52|35.12|36.54|35.14|36.49|35.09|48
1726305000000|2024-09-14 09:10:00|36.53|35.13|36.48|35.08|36.53|35.13|36.46|35.06|17
1726305300000|2024-09-14 09:15:00|36.47|35.07|36.46|35.06|36.5|35.1|36.45|35.05|98
1726305600000|2024-09-14 09:20:00|36.45|35.05|36.46|35.06|36.48|35.08|36.44|35.04|31
1726305900000|2024-09-14 09:25:00|36.47|35.07|36.42|35.02|36.47|35.07|36.42|35.02|50
1726306200000|2024-09-14 09:30:00|36.43|35.03|36.45|35.05|36.45|35.05|36.42|35.02|16
1726306500000|2024-09-14 09:35:00|36.46|35.06|36.44|35.04|36.5|35.1|36.42|35.02|55
1726306800000|2024-09-14 09:40:00|36.43|35.03|36.4|35|36.43|35.03|36.36|34.96|22
1726307100000|2024-09-14 09:45:00|36.39|34.99|36.38|34.98|36.39|34.99|36.33|34.93|15
1726307400000|2024-09-14 09:50:00|36.39|34.99|36.39|34.99|36.39|34.99|36.37|34.97|19
1726307700000|2024-09-14 09:55:00|36.41|35.01|36.43|35.03|36.43|35.03|36.41|35.01|3
1726308000000|2024-09-14 10:00:00|36.4|35|36.35|34.95|36.44|35.04|36.35|34.95|20
1726308300000|2024-09-14 10:05:00|36.36|34.96|36.39|34.99|36.39|34.99|36.35|34.95|4
1726308600000|2024-09-14 10:10:00|36.38|34.98|36.33|34.93|36.39|34.99|36.31|34.91|50
1726308900000|2024-09-14 10:15:00|36.32|34.92|36.31|34.91|36.32|34.92|36.28|34.88|8
1726309200000|2024-09-14 10:20:00|36.3|34.9|36.29|34.89|36.31|34.91|36.27|34.87|14
1726309500000|2024-09-14 10:25:00|36.3|34.9|36.37|34.97|36.37|34.97|36.3|34.9|17
1726309800000|2024-09-14 10:30:00|36.36|34.96|36.36|34.96|36.38|34.98|36.34|34.94|14
1726310100000|2024-09-14 10:35:00|36.38|34.98|36.39|34.99|36.4|35|36.35|34.95|154
1726310400000|2024-09-14 10:40:00|36.38|34.98|36.32|34.92|36.39|34.99|36.29|34.89|45
1726310700000|2024-09-14 10:45:00|36.29|34.89|36.26|34.86|36.34|34.94|36.26|34.86|49
1726311000000|2024-09-14 10:50:00|36.24|34.84|36.25|34.85|36.28|34.88|36.23|34.83|38
1726311300000|2024-09-14 10:55:00|36.26|34.86|36.25|34.85|36.27|34.87|36.22|34.82|22
1726311600000|2024-09-14 11:00:00|36.24|34.84|36.21|34.81|36.24|34.84|36.2|34.8|53
1726311900000|2024-09-14 11:05:00|36.2|34.8|36.14|34.74|36.2|34.8|36.13|34.73|33
1726312200000|2024-09-14 11:10:00|36.13|34.73|36.17|34.77|36.19|34.79|36.11|34.71|72
1726312500000|2024-09-14 11:15:00|36.16|34.76|36.22|34.82|36.25|34.85|36.14|34.74|101
1726312800000|2024-09-14 11:20:00|36.24|34.84|36.15|34.75|36.24|34.84|36.15|34.75|107
1726313100000|2024-09-14 11:25:00|36.14|34.74|36.14|34.74|36.23|34.83|36.13|34.73|100
1726313400000|2024-09-14 11:30:00|36.13|34.73|36.13|34.73|36.2|34.8|36.13|34.73|67
1726313700000|2024-09-14 11:35:00|36.14|34.74|36.13|34.73|36.16|34.76|36.09|34.69|112
1726314000000|2024-09-14 11:40:00|36.12|34.72|36.11|34.71|36.12|34.72|36.07|34.67|32
1726314300000|2024-09-14 11:45:00|36.1|34.7|36.04|34.64|36.11|34.71|36.02|34.62|34
1726314600000|2024-09-14 11:50:00|36.05|34.65|36.1|34.7|36.11|34.71|36.04|34.64|60
1726314900000|2024-09-14 11:55:00|36.09|34.69|36.1|34.7|36.1|34.7|36.06|34.66|16
1726315200000|2024-09-14 12:00:00|36.09|34.69|36.07|34.67|36.1|34.7|36.07|34.67|154
1726315500000|2024-09-14 12:05:00|36.06|34.66|36.12|34.72|36.13|34.73|36.06|34.66|72
1726315800000|2024-09-14 12:10:00|36.13|34.73|36.14|34.74|36.16|34.76|36.08|34.68|99
1726316100000|2024-09-14 12:15:00|36.13|34.73|36.13|34.73|36.15|34.75|36.1|34.7|62
1726316400000|2024-09-14 12:20:00|36.14|34.74|36.21|34.81|36.21|34.81|36.12|34.72|125
1726316700000|2024-09-14 12:25:00|36.22|34.82|36.18|34.78|36.22|34.82|36.14|34.74|80
1726317000000|2024-09-14 12:30:00|36.16|34.76|36.14|34.74|36.16|34.76|36.12|34.72|121
1726317300000|2024-09-14 12:35:00|36.15|34.75|36.08|34.68|36.15|34.75|36.06|34.66|28
1726317600000|2024-09-14 12:40:00|36.09|34.69|36.05|34.65|36.09|34.69|36.04|34.64|16
1726317900000|2024-09-14 12:45:00|36.06|34.66|36.09|34.69|36.11|34.71|36.06|34.66|38
1726318200000|2024-09-14 12:50:00|36.1|34.7|36.09|34.69|36.1|34.7|36.05|34.65|35
1726318500000|2024-09-14 12:55:00|36.1|34.7|36.05|34.65|36.13|34.73|36.04|34.64|52
1726318800000|2024-09-14 13:00:00|36.04|34.64|36.1|34.7|36.11|34.71|36.03|34.63|45
1726319100000|2024-09-14 13:05:00|36.09|34.69|36.09|34.69|36.12|34.72|36.08|34.68|39
1726319400000|2024-09-14 13:10:00|36.1|34.7|36.13|34.73|36.16|34.76|36.09|34.69|48
1726319700000|2024-09-14 13:15:00|36.14|34.74|36.07|34.67|36.14|34.74|36.04|34.64|94
1726320000000|2024-09-14 13:20:00|36.06|34.66|36.06|34.66|36.08|34.68|36.01|34.61|117
1726320300000|2024-09-14 13:25:00|36.07|34.67|36.05|34.65|36.08|34.68|36.03|34.63|157
1726320600000|2024-09-14 13:30:00|36.04|34.64|36.04|34.64|36.05|34.65|36|34.6|55
1726320900000|2024-09-14 13:35:00|36.05|34.65|36.05|34.65|36.08|34.68|36.03|34.63|99
1726321200000|2024-09-14 13:40:00|36.06|34.66|36.08|34.68|36.11|34.71|36.02|34.62|132
1726321500000|2024-09-14 13:45:00|36.09|34.69|36.06|34.66|36.09|34.69|36.04|34.64|81
1726321800000|2024-09-14 13:50:00|36.07|34.67|36.09|34.69|36.1|34.7|36.04|34.64|118
1726322100000|2024-09-14 13:55:00|36.1|34.7|36.13|34.73|36.13|34.73|36.09|34.69|77
1726322400000|2024-09-14 14:00:00|36.12|34.72|36.16|34.76|36.18|34.78|36.11|34.71|84
1726322700000|2024-09-14 14:05:00|36.15|34.75|36.14|34.74|36.16|34.76|36.11|34.71|18
1726323000000|2024-09-14 14:10:00|36.15|34.75|36.18|34.78|36.18|34.78|36.1|34.7|21
1726323300000|2024-09-14 14:15:00|36.17|34.77|36.18|34.78|36.19|34.79|36.15|34.75|73
1726323600000|2024-09-14 14:20:00|36.19|34.79|36.23|34.83|36.24|34.84|36.17|34.77|33
1726323900000|2024-09-14 14:25:00|36.22|34.82|36.24|34.84|36.27|34.87|36.21|34.81|38
1726324200000|2024-09-14 14:30:00|36.25|34.85|36.27|34.87|36.31|34.91|36.23|34.83|60
1726324500000|2024-09-14 14:35:00|36.26|34.86|36.23|34.83|36.28|34.88|36.2|34.8|67
1726324800000|2024-09-14 14:40:00|36.24|34.84|36.24|34.84|36.27|34.87|36.23|34.83|45
1726325100000|2024-09-14 14:45:00|36.22|34.82|36.29|34.89|36.29|34.89|36.22|34.82|12
1726325400000|2024-09-14 14:50:00|36.3|34.9|36.3|34.9|36.34|34.94|36.29|34.89|32
1726325700000|2024-09-14 14:55:00|36.29|34.89|36.26|34.86|36.3|34.9|36.25|34.85|12
1726326000000|2024-09-14 15:00:00|36.27|34.87|36.29|34.89|36.29|34.89|36.22|34.82|24
1726326300000|2024-09-14 15:05:00|36.28|34.88|36.28|34.88|36.33|34.93|36.26|34.86|22
1726326600000|2024-09-14 15:10:00|36.29|34.89|36.23|34.83|36.29|34.89|36.19|34.79|33
1726326900000|2024-09-14 15:15:00|36.21|34.81|36.19|34.79|36.22|34.82|36.17|34.77|11
1726327200000|2024-09-14 15:20:00|36.18|34.78|36.21|34.81|36.25|34.85|36.18|34.78|20
1726327500000|2024-09-14 15:25:00|36.22|34.82|36.21|34.81|36.24|34.84|36.21|34.81|21
1726327800000|2024-09-14 15:30:00|36.23|34.83|36.14|34.74|36.23|34.83|36.12|34.72|32
1726328100000|2024-09-14 15:35:00|36.13|34.73|36.14|34.74|36.15|34.75|36.13|34.73|12
1726328400000|2024-09-14 15:40:00|36.13|34.73|36.1|34.7|36.13|34.73|36.09|34.69|8
1726328700000|2024-09-14 15:45:00|36.09|34.69|36.13|34.73|36.15|34.75|36.09|34.69|14
1726329000000|2024-09-14 15:50:00|36.14|34.74|36.15|34.75|36.19|34.79|36.14|34.74|21
1726329300000|2024-09-14 15:55:00|36.14|34.74|36.17|34.77|36.17|34.77|36.14|34.74|5
1726329600000|2024-09-14 16:00:00|36.16|34.76|36.17|34.77|36.17|34.77|36.13|34.73|26
1726329900000|2024-09-14 16:05:00|36.18|34.78|36.23|34.83|36.24|34.84|36.18|34.78|42
1726330200000|2024-09-14 16:10:00|36.22|34.82|36.25|34.85|36.26|34.86|36.22|34.82|36
1726330500000|2024-09-14 16:15:00|36.26|34.86|36.23|34.83|36.29|34.89|36.23|34.83|39
1726330800000|2024-09-14 16:20:00|36.24|34.84|36.24|34.84|36.26|34.86|36.23|34.83|99
1726331100000|2024-09-14 16:25:00|36.25|34.85|36.25|34.85|36.26|34.86|36.19|34.79|46
1726331400000|2024-09-14 16:30:00|36.26|34.86|36.25|34.85|36.27|34.87|36.21|34.81|23
1726331700000|2024-09-14 16:35:00|36.24|34.84|36.19|34.79|36.24|34.84|36.18|34.78|19
1726332000000|2024-09-14 16:40:00|36.22|34.82|36.21|34.81|36.28|34.88|36.19|34.79|22
1726332300000|2024-09-14 16:45:00|36.22|34.82|36.19|34.79|36.23|34.83|36.18|34.78|65
1726332600000|2024-09-14 16:50:00|36.18|34.78|36.14|34.74|36.19|34.79|36.13|34.73|34
1726332900000|2024-09-14 16:55:00|36.13|34.73|36.18|34.78|36.19|34.79|36.12|34.72|29
1726333200000|2024-09-14 17:00:00|36.17|34.77|36.14|34.74|36.18|34.78|36.13|34.73|28
1726333500000|2024-09-14 17:05:00|36.15|34.75|36.13|34.73|36.16|34.76|36.1|34.7|60
1726333800000|2024-09-14 17:10:00|36.14|34.74|36.11|34.71|36.14|34.74|36.11|34.71|25
1726334100000|2024-09-14 17:15:00|36.12|34.72|36.12|34.72|36.15|34.75|36.11|34.71|15
1726334400000|2024-09-14 17:20:00|36.11|34.71|36.15|34.75|36.17|34.77|36.11|34.71|25
1726334700000|2024-09-14 17:25:00|36.14|34.74|36.13|34.73|36.18|34.78|36.12|34.72|38
1726335000000|2024-09-14 17:30:00|36.12|34.72|36.1|34.7|36.13|34.73|36.08|34.68|96
1726335300000|2024-09-14 17:35:00|36.11|34.71|36.12|34.72|36.13|34.73|36.07|34.67|53
1726335600000|2024-09-14 17:40:00|36.13|34.73|36.09|34.69|36.15|34.75|36.09|34.69|39
1726335900000|2024-09-14 17:45:00|36.08|34.68|36.07|34.67|36.09|34.69|36.07|34.67|6
1726336200000|2024-09-14 17:50:00|36.08|34.68|36.09|34.69|36.09|34.69|36.05|34.65|27
1726336500000|2024-09-14 17:55:00|36.1|34.7|36.09|34.69|36.1|34.7|36.08|34.68|60
1726336800000|2024-09-14 18:00:00|36.1|34.7|36.05|34.65|36.1|34.7|36.05|34.65|36
1726337100000|2024-09-14 18:05:00|36.04|34.64|35.9|34.5|36.05|34.65|35.83|34.43|203
1726337400000|2024-09-14 18:10:00|35.91|34.51|35.97|34.57|36.12|34.72|35.9|34.5|238
1726337700000|2024-09-14 18:15:00|35.98|34.58|36.11|34.71|36.11|34.71|35.96|34.56|101
1726338000000|2024-09-14 18:20:00|36.1|34.7|36.06|34.66|36.14|34.74|36.05|34.65|141
1726338300000|2024-09-14 18:25:00|36.08|34.68|36.05|34.65|36.08|34.68|36.03|34.63|103
1726338600000|2024-09-14 18:30:00|36.04|34.64|36.03|34.63|36.08|34.68|36.03|34.63|66
1726338900000|2024-09-14 18:35:00|36.04|34.64|36.08|34.68|36.08|34.68|36.04|34.64|11
1726339200000|2024-09-14 18:40:00|36.09|34.69|36.13|34.73|36.14|34.74|36.09|34.69|35
1726339500000|2024-09-14 18:45:00|36.12|34.72|36.08|34.68|36.12|34.72|36.04|34.64|37
1726339800000|2024-09-14 18:50:00|36.09|34.69|36.14|34.74|36.14|34.74|36.08|34.68|44
1726340100000|2024-09-14 18:55:00|36.13|34.73|36.07|34.67|36.14|34.74|36.04|34.64|26
1726340400000|2024-09-14 19:00:00|36.08|34.68|36.04|34.64|36.08|34.68|36.03|34.63|38
1726340700000|2024-09-14 19:05:00|36.01|34.61|36.04|34.64|36.04|34.64|36.01|34.61|18
1726341000000|2024-09-14 19:10:00|36.05|34.65|36.09|34.69|36.11|34.71|36.03|34.63|59
1726341300000|2024-09-14 19:15:00|36.1|34.7|36.06|34.66|36.12|34.72|36.06|34.66|17
1726341600000|2024-09-14 19:20:00|36.05|34.65|36.09|34.69|36.1|34.7|36.04|34.64|107
1726341900000|2024-09-14 19:25:00|36.1|34.7|36.11|34.71|36.13|34.73|36.09|34.69|104
1726342200000|2024-09-14 19:30:00|36.12|34.72|36.04|34.64|36.14|34.74|36.04|34.64|60
1726342500000|2024-09-14 19:35:00|36.03|34.63|36.1|34.7|36.1|34.7|36.03|34.63|27
1726342800000|2024-09-14 19:40:00|36.09|34.69|36.09|34.69|36.11|34.71|36.07|34.67|23
1726343100000|2024-09-14 19:45:00|36.1|34.7|36.04|34.64|36.11|34.71|36.03|34.63|62
1726343400000|2024-09-14 19:50:00|36.03|34.63|36.04|34.64|36.07|34.67|36.01|34.61|50
1726343700000|2024-09-14 19:55:00|36.03|34.63|36.01|34.61|36.04|34.64|36|34.6|142
1726344000000|2024-09-14 20:00:00|36.02|34.62|36.01|34.61|36.08|34.68|35.99|34.59|64
1726344300000|2024-09-14 20:05:00|36|34.6|36|34.6|36.05|34.65|35.99|34.59|103
1726344600000|2024-09-14 20:10:00|35.97|34.57|36.02|34.62|36.02|34.62|35.97|34.57|62
1726344900000|2024-09-14 20:15:00|36.01|34.61|36.08|34.68|36.08|34.68|35.97|34.57|63
1726345200000|2024-09-14 20:20:00|36.09|34.69|36.12|34.72|36.12|34.72|36.06|34.66|35
1726345500000|2024-09-14 20:25:00|36.11|34.71|36.1|34.7|36.16|34.76|36.07|34.67|55
1726345800000|2024-09-14 20:30:00|36.11|34.71|36.11|34.71|36.14|34.74|36.08|34.68|32
1726346100000|2024-09-14 20:35:00|36.1|34.7|36.09|34.69|36.1|34.7|36.06|34.66|31
1726346400000|2024-09-14 20:40:00|36.1|34.7|36.11|34.71|36.13|34.73|36.09|34.69|44
1726346700000|2024-09-14 20:45:00|36.1|34.7|36.07|34.67|36.1|34.7|36.06|34.66|21
1726347000000|2024-09-14 20:50:00|36.08|34.68|36.11|34.71|36.11|34.71|36.06|34.66|69
1726347300000|2024-09-14 20:55:00|36.1|34.7|36.09|34.69|36.1|34.7|36.07|34.67|52
1726347600000|2024-09-14 21:00:00|36.08|34.68|36.01|34.61|36.09|34.69|36.01|34.61|12
1726347900000|2024-09-14 21:05:00|36.04|34.64|36.04|34.64|36.04|34.64|36|34.6|11
1726348200000|2024-09-14 21:10:00|36.05|34.65|36.06|34.66|36.07|34.67|36.03|34.63|105
1726348500000|2024-09-14 21:15:00|36.07|34.67|36.07|34.67|36.07|34.67|36.02|34.62|72
1726348800000|2024-09-14 21:20:00|36.08|34.68|36.1|34.7|36.11|34.71|36.05|34.65|12
1726349100000|2024-09-14 21:25:00|36.09|34.69|36.09|34.69|36.12|34.72|36.09|34.69|63
1726349400000|2024-09-14 21:30:00|36.11|34.71|36.1|34.7|36.11|34.71|36.07|34.67|4
1726349700000|2024-09-14 21:35:00|36.07|34.67|36.08|34.68|36.11|34.71|36.05|34.65|10
1726350000000|2024-09-14 21:40:00|36.09|34.69|36.06|34.66|36.12|34.72|36.06|34.66|55
1726350300000|2024-09-14 21:45:00|36.09|34.69|36.09|34.69|36.09|34.69|36.07|34.67|25
1726350600000|2024-09-14 21:50:00|36.08|34.68|36.07|34.67|36.09|34.69|36.05|34.65|12
1726350900000|2024-09-14 21:55:00|36.04|34.64|36.05|34.65|36.07|34.67|36.02|34.62|8
1726351200000|2024-09-14 22:00:00|36.04|34.64|36.05|34.65|36.09|34.69|36.01|34.61|63
1726351500000|2024-09-14 22:05:00|36.06|34.66|36.01|34.61|36.06|34.66|35.98|34.58|26
1726351800000|2024-09-14 22:10:00|36|34.6|35.99|34.59|36.01|34.61|35.96|34.56|58
1726352100000|2024-09-14 22:15:00|35.98|34.58|35.96|34.56|35.99|34.59|35.94|34.54|118
1726352400000|2024-09-14 22:20:00|35.93|34.53|35.97|34.57|35.97|34.57|35.92|34.52|21
1726352700000|2024-09-14 22:25:00|35.96|34.56|35.95|34.55|35.97|34.57|35.93|34.53|121
1726353000000|2024-09-14 22:30:00|35.96|34.56|35.98|34.58|35.98|34.58|35.94|34.54|65
1726353300000|2024-09-14 22:35:00|35.97|34.57|36.04|34.64|36.06|34.66|35.97|34.57|73
1726353600000|2024-09-14 22:40:00|36.03|34.63|36.02|34.62|36.06|34.66|36.02|34.62|84
1726353900000|2024-09-14 22:45:00|36.03|34.63|36.01|34.61|36.04|34.64|36.01|34.61|18
1726354200000|2024-09-14 22:50:00|36|34.6|36.04|34.64|36.05|34.65|36|34.6|14
1726354500000|2024-09-14 22:55:00|36.03|34.63|36.05|34.65|36.05|34.65|36.01|34.61|21
1726354800000|2024-09-14 23:00:00|36.06|34.66|36.12|34.72|36.13|34.73|36.05|34.65|58
1726355100000|2024-09-14 23:05:00|36.09|34.69|36.13|34.73|36.14|34.74|36.09|34.69|17
1726355400000|2024-09-14 23:10:00|36.14|34.74|36.15|34.75|36.17|34.77|36.13|34.73|18
1726355700000|2024-09-14 23:15:00|36.16|34.76|36.15|34.75|36.17|34.77|36.13|34.73|32
1726356000000|2024-09-14 23:20:00|36.14|34.74|36.15|34.75|36.16|34.76|36.09|34.69|43
1726356300000|2024-09-14 23:25:00|36.14|34.74|36.17|34.77|36.17|34.77|36.11|34.71|35
1726356600000|2024-09-14 23:30:00|36.16|34.76|36.15|34.75|36.18|34.78|36.15|34.75|4
1726356900000|2024-09-14 23:35:00|36.16|34.76|36.16|34.76|36.18|34.78|36.16|34.76|9
1726357200000|2024-09-14 23:40:00|36.17|34.77|36.17|34.77|36.2|34.8|36.15|34.75|25
1726357500000|2024-09-14 23:45:00|36.16|34.76|36.15|34.75|36.17|34.77|36.14|34.74|22
1726357800000|2024-09-14 23:50:00|36.14|34.74|36.17|34.77|36.18|34.78|36.11|34.71|22
1726358100000|2024-09-14 23:55:00|36.18|34.78|36.13|34.73|36.19|34.79|36.12|34.72|19
1726358400000|2024-09-15 00:00:00|36.12|34.72|36.12|34.72|36.14|34.74|36.07|34.67|119
1726358700000|2024-09-15 00:05:00|36.13|34.73|36.08|34.68|36.13|34.73|36.06|34.66|104
1726359000000|2024-09-15 00:10:00|36.06|34.66|36.07|34.67|36.07|34.67|36.05|34.65|9
1726359300000|2024-09-15 00:15:00|36.08|34.68|36.03|34.63|36.08|34.68|36.01|34.61|38
1726359600000|2024-09-15 00:20:00|36.04|34.64|36.03|34.63|36.04|34.64|35.99|34.59|19
1726359900000|2024-09-15 00:25:00|36.04|34.64|36.06|34.66|36.07|34.67|36.04|34.64|15
1726360200000|2024-09-15 00:30:00|36.05|34.65|36.05|34.65|36.07|34.67|36.04|34.64|17
1726360500000|2024-09-15 00:35:00|36.06|34.66|36.09|34.69|36.12|34.72|36.05|34.65|117
1726360800000|2024-09-15 00:40:00|36.1|34.7|36.14|34.74|36.14|34.74|36.1|34.7|33
1726361100000|2024-09-15 00:45:00|36.15|34.75|36.16|34.76|36.18|34.78|36.14|34.74|17
1726361400000|2024-09-15 00:50:00|36.15|34.75|36.16|34.76|36.2|34.8|36.13|34.73|65
1726361700000|2024-09-15 00:55:00|36.17|34.77|36.13|34.73|36.17|34.77|36.11|34.71|87
1726362000000|2024-09-15 01:00:00|36.14|34.74|36.12|34.72|36.16|34.76|36.11|34.71|21
1726362300000|2024-09-15 01:05:00|36.11|34.71|36.18|34.78|36.18|34.78|36.1|34.7|126
1726362600000|2024-09-15 01:10:00|36.17|34.77|36.13|34.73|36.2|34.8|36.11|34.71|41
1726362900000|2024-09-15 01:15:00|36.12|34.72|36.19|34.79|36.2|34.8|36.11|34.71|28
1726363200000|2024-09-15 01:20:00|36.18|34.78|36.08|34.68|36.18|34.78|36.08|34.68|78
1726363500000|2024-09-15 01:25:00|36.07|34.67|36.14|34.74|36.14|34.74|36.04|34.64|32
1726363800000|2024-09-15 01:30:00|36.13|34.73|36.17|34.77|36.17|34.77|36.13|34.73|26
1726364100000|2024-09-15 01:35:00|36.16|34.76|36.22|34.82|36.22|34.82|36.13|34.73|42
1726364400000|2024-09-15 01:40:00|36.23|34.83|36.17|34.77|36.24|34.84|36.14|34.74|15
1726364700000|2024-09-15 01:45:00|36.19|34.79|36.19|34.79|36.22|34.82|36.19|34.79|20
1726365000000|2024-09-15 01:50:00|36.16|34.76|36.19|34.79|36.21|34.81|36.16|34.76|10
1726365300000|2024-09-15 01:55:00|36.2|34.8|36.27|34.87|36.27|34.87|36.2|34.8|20
1726365600000|2024-09-15 02:00:00|36.26|34.86|36.19|34.79|36.26|34.86|36.19|34.79|21
1726365900000|2024-09-15 02:05:00|36.2|34.8|36.17|34.77|36.2|34.8|36.17|34.77|35
1726366200000|2024-09-15 02:10:00|36.16|34.76|36.14|34.74|36.16|34.76|36.14|34.74|2
1726366500000|2024-09-15 02:15:00|36.15|34.75|36.15|34.75|36.18|34.78|36.14|34.74|20
1726366800000|2024-09-15 02:20:00|36.18|34.78|36.14|34.74|36.18|34.78|36.14|34.74|15
1726367100000|2024-09-15 02:25:00|36.15|34.75|36.15|34.75|36.15|34.75|36.15|34.75|1
1726367400000|2024-09-15 02:30:00|36.16|34.76|36.23|34.83|36.23|34.83|36.16|34.76|64
1726367700000|2024-09-15 02:35:00|36.22|34.82|36.22|34.82|36.23|34.83|36.2|34.8|27
1726368000000|2024-09-15 02:40:00|36.21|34.81|36.19|34.79|36.26|34.86|36.19|34.79|32
1726368300000|2024-09-15 02:45:00|36.2|34.8|36.18|34.78|36.2|34.8|36.17|34.77|12
1726368600000|2024-09-15 02:50:00|36.19|34.79|36.27|34.87|36.27|34.87|36.19|34.79|44
1726368900000|2024-09-15 02:55:00|36.24|34.84|36.27|34.87|36.28|34.88|36.24|34.84|56
1726369200000|2024-09-15 03:00:00|36.24|34.84|36.26|34.86|36.27|34.87|36.24|34.84|13
1726369500000|2024-09-15 03:05:00|36.27|34.87|36.25|34.85|36.27|34.87|36.23|34.83|7
1726369800000|2024-09-15 03:10:00|36.26|34.86|36.34|34.94|36.35|34.95|36.26|34.86|19
1726370100000|2024-09-15 03:15:00|36.35|34.95|36.32|34.92|36.36|34.96|36.29|34.89|79
1726370400000|2024-09-15 03:20:00|36.31|34.91|36.28|34.88|36.31|34.91|36.26|34.86|40
1726370700000|2024-09-15 03:25:00|36.29|34.89|36.24|34.84|36.31|34.91|36.24|34.84|49
1726371000000|2024-09-15 03:30:00|36.23|34.83|36.29|34.89|36.3|34.9|36.23|34.83|41
1726371300000|2024-09-15 03:35:00|36.26|34.86|36.25|34.85|36.28|34.88|36.24|34.84|25
1726371600000|2024-09-15 03:40:00|36.24|34.84|36.24|34.84|36.26|34.86|36.23|34.83|34
1726371900000|2024-09-15 03:45:00|36.23|34.83|36.21|34.81|36.24|34.84|36.19|34.79|127
1726372200000|2024-09-15 03:50:00|36.22|34.82|36.15|34.75|36.22|34.82|36.15|34.75|60
1726372500000|2024-09-15 03:55:00|36.16|34.76|36.14|34.74|36.17|34.77|36.13|34.73|28
1726372800000|2024-09-15 04:00:00|36.13|34.73|36.19|34.79|36.19|34.79|36.13|34.73|22
1726373100000|2024-09-15 04:05:00|36.18|34.78|36.16|34.76|36.19|34.79|36.13|34.73|157
1726373400000|2024-09-15 04:10:00|36.15|34.75|36.2|34.8|36.21|34.81|36.15|34.75|112
1726373700000|2024-09-15 04:15:00|36.19|34.79|36.16|34.76|36.2|34.8|36.15|34.75|139
1726374000000|2024-09-15 04:20:00|36.15|34.75|36.1|34.7|36.16|34.76|36.09|34.69|130
1726374300000|2024-09-15 04:25:00|36.09|34.69|36.07|34.67|36.1|34.7|36.03|34.63|88
1726374600000|2024-09-15 04:30:00|36.05|34.65|36.07|34.67|36.07|34.67|36.03|34.63|120
1726374900000|2024-09-15 04:35:00|36.06|34.66|36.05|34.65|36.1|34.7|36.03|34.63|50
1726375200000|2024-09-15 04:40:00|36.04|34.64|36.03|34.63|36.06|34.66|36.01|34.61|34
1726375500000|2024-09-15 04:45:00|36.01|34.61|36.04|34.64|36.05|34.65|36|34.6|39
1726375800000|2024-09-15 04:50:00|36.03|34.63|36.03|34.63|36.06|34.66|35.99|34.59|79
1726376100000|2024-09-15 04:55:00|36.02|34.62|36.01|34.61|36.02|34.62|35.97|34.57|78
1726376400000|2024-09-15 05:00:00|35.99|34.59|36|34.6|36.02|34.62|35.97|34.57|59
1726376700000|2024-09-15 05:05:00|36.01|34.61|36.04|34.64|36.04|34.64|35.98|34.58|45
1726377000000|2024-09-15 05:10:00|36.03|34.63|36.02|34.62|36.05|34.65|36.02|34.62|10
1726377300000|2024-09-15 05:15:00|36.05|34.65|36.05|34.65|36.05|34.65|36.02|34.62|28
1726377600000|2024-09-15 05:20:00|36.04|34.64|36.05|34.65|36.07|34.67|36.03|34.63|118
1726377900000|2024-09-15 05:25:00|36.04|34.64|36.06|34.66|36.06|34.66|36.01|34.61|121
1726378200000|2024-09-15 05:30:00|36.05|34.65|36.01|34.61|36.05|34.65|35.98|34.58|118
1726378500000|2024-09-15 05:35:00|36|34.6|35.97|34.57|36.01|34.61|35.96|34.56|98
1726378800000|2024-09-15 05:40:00|35.95|34.55|35.98|34.58|35.99|34.59|35.93|34.53|102
1726379100000|2024-09-15 05:45:00|35.97|34.57|35.93|34.53|35.98|34.58|35.93|34.53|38
1726379400000|2024-09-15 05:50:00|35.94|34.54|35.97|34.57|35.98|34.58|35.94|34.54|115
1726379700000|2024-09-15 05:55:00|35.96|34.56|35.94|34.54|36.01|34.61|35.93|34.53|74
1726380000000|2024-09-15 06:00:00|35.93|34.53|35.99|34.59|35.99|34.59|35.93|34.53|53
1726380300000|2024-09-15 06:05:00|35.98|34.58|36.04|34.64|36.05|34.65|35.98|34.58|84
1726380600000|2024-09-15 06:10:00|36.03|34.63|35.99|34.59|36.05|34.65|35.99|34.59|59
1726380900000|2024-09-15 06:15:00|36|34.6|36|34.6|36.02|34.62|35.99|34.59|23
1726381200000|2024-09-15 06:20:00|35.99|34.59|36|34.6|36.02|34.62|35.99|34.59|41
1726381500000|2024-09-15 06:25:00|35.97|34.57|35.98|34.58|36.02|34.62|35.97|34.57|120
1726381800000|2024-09-15 06:30:00|35.99|34.59|36.06|34.66|36.06|34.66|35.99|34.59|42
1726382100000|2024-09-15 06:35:00|36.05|34.65|36.06|34.66|36.08|34.68|36.03|34.63|63
1726382400000|2024-09-15 06:40:00|36.08|34.68|36.06|34.66|36.09|34.69|36.03|34.63|63
1726382700000|2024-09-15 06:45:00|36.07|34.67|36.04|34.64|36.07|34.67|36.03|34.63|28
1726383000000|2024-09-15 06:50:00|36.05|34.65|36.09|34.69|36.09|34.69|36.05|34.65|28
1726383300000|2024-09-15 06:55:00|36.07|34.67|36.03|34.63|36.07|34.67|36.01|34.61|48
1726383600000|2024-09-15 07:00:00|36.04|34.64|36.12|34.72|36.13|34.73|36.04|34.64|87
1726383900000|2024-09-15 07:05:00|36.11|34.71|36.1|34.7|36.12|34.72|36.08|34.68|44
1726384200000|2024-09-15 07:10:00|36.09|34.69|36.06|34.66|36.1|34.7|36.04|34.64|58
1726384500000|2024-09-15 07:15:00|36.04|34.64|36.05|34.65|36.1|34.7|36.04|34.64|30
1726384800000|2024-09-15 07:20:00|36.06|34.66|36.12|34.72|36.12|34.72|36.04|34.64|94
1726385100000|2024-09-15 07:25:00|36.11|34.71|36.13|34.73|36.13|34.73|36.1|34.7|238
1726385400000|2024-09-15 07:30:00|36.14|34.74|36.12|34.72|36.18|34.78|36.12|34.72|121
1726385700000|2024-09-15 07:35:00|36.11|34.71|36.08|34.68|36.12|34.72|36.08|34.68|31
1726386000000|2024-09-15 07:40:00|36.11|34.71|36.13|34.73|36.15|34.75|36.09|34.69|24
1726386300000|2024-09-15 07:45:00|36.14|34.74|36.19|34.79|36.19|34.79|36.14|34.74|28
1726386600000|2024-09-15 07:50:00|36.2|34.8|36.23|34.83|36.24|34.84|36.2|34.8|24
1726386900000|2024-09-15 07:55:00|36.24|34.84|36.3|34.9|36.3|34.9|36.22|34.82|31
1726387200000|2024-09-15 08:00:00|36.29|34.89|36.25|34.85|36.3|34.9|36.2|34.8|76
1726387500000|2024-09-15 08:05:00|36.26|34.86|36.22|34.82|36.28|34.88|36.21|34.81|147
1726387800000|2024-09-15 08:10:00|36.23|34.83|36.23|34.83|36.24|34.84|36.2|34.8|89
1726388100000|2024-09-15 08:15:00|36.24|34.84|36.25|34.85|36.28|34.88|36.23|34.83|112
1726388400000|2024-09-15 08:20:00|36.26|34.86|36.17|34.77|36.26|34.86|36.15|34.75|125
1726388700000|2024-09-15 08:25:00|36.16|34.76|36.12|34.72|36.17|34.77|36.11|34.71|39
1726389000000|2024-09-15 08:30:00|36.13|34.73|36.12|34.72|36.19|34.79|36.11|34.71|26
1726389300000|2024-09-15 08:35:00|36.11|34.71|36.12|34.72|36.12|34.72|36.08|34.68|52
1726389600000|2024-09-15 08:40:00|36.09|34.69|36.16|34.76|36.17|34.77|36.09|34.69|24
1726389900000|2024-09-15 08:45:00|36.15|34.75|36.12|34.72|36.15|34.75|36.08|34.68|63
1726390200000|2024-09-15 08:50:00|36.13|34.73|36.08|34.68|36.13|34.73|36.07|34.67|16
1726390500000|2024-09-15 08:55:00|36.07|34.67|36.08|34.68|36.1|34.7|36.07|34.67|39
1726390800000|2024-09-15 09:00:00|36.07|34.67|36.1|34.7|36.12|34.72|36.05|34.65|116
1726391100000|2024-09-15 09:05:00|36.11|34.71|36.06|34.66|36.12|34.72|36.06|34.66|44
1726391400000|2024-09-15 09:10:00|36.05|34.65|36.02|34.62|36.07|34.67|36|34.6|65
1726391700000|2024-09-15 09:15:00|36.03|34.63|36.05|34.65|36.07|34.67|36.01|34.61|141
1726392000000|2024-09-15 09:20:00|36.04|34.64|36.02|34.62|36.05|34.65|36|34.6|76
1726392300000|2024-09-15 09:25:00|36.03|34.63|36|34.6|36.04|34.64|35.99|34.59|57
1726392600000|2024-09-15 09:30:00|36.01|34.61|36|34.6|36.03|34.63|35.98|34.58|50
1726392900000|2024-09-15 09:35:00|36.01|34.61|35.97|34.57|36.02|34.62|35.97|34.57|175
1726393200000|2024-09-15 09:40:00|35.95|34.55|35.99|34.59|36.01|34.61|35.95|34.55|51
1726393500000|2024-09-15 09:45:00|35.98|34.58|36|34.6|36.01|34.61|35.98|34.58|20
1726393800000|2024-09-15 09:50:00|36.01|34.61|35.97|34.57|36.01|34.61|35.95|34.55|137
1726394100000|2024-09-15 09:55:00|35.96|34.56|35.96|34.56|35.98|34.58|35.93|34.53|63
1726394400000|2024-09-15 10:00:00|35.95|34.55|35.93|34.53|35.98|34.58|35.93|34.53|27
1726394700000|2024-09-15 10:05:00|35.92|34.52|35.89|34.49|35.92|34.52|35.86|34.46|46
1726395000000|2024-09-15 10:10:00|35.88|34.48|35.91|34.51|35.92|34.52|35.88|34.48|14
1726395300000|2024-09-15 10:15:00|35.89|34.49|35.89|34.49|35.91|34.51|35.88|34.48|65
1726395600000|2024-09-15 10:20:00|35.88|34.48|35.89|34.49|35.93|34.53|35.84|34.44|98
1726395900000|2024-09-15 10:25:00|35.88|34.48|35.81|34.41|35.9|34.5|35.8|34.4|66
1726396200000|2024-09-15 10:30:00|35.8|34.4|35.85|34.45|35.87|34.47|35.75|34.35|64
1726396500000|2024-09-15 10:35:00|35.86|34.46|35.89|34.49|35.93|34.53|35.86|34.46|54
1726396800000|2024-09-15 10:40:00|35.88|34.48|35.9|34.5|35.92|34.52|35.85|34.45|30
1726397100000|2024-09-15 10:45:00|35.91|34.51|35.87|34.47|35.92|34.52|35.85|34.45|27
1726397400000|2024-09-15 10:50:00|35.84|34.44|35.82|34.42|35.84|34.44|35.81|34.41|27
1726397700000|2024-09-15 10:55:00|35.81|34.41|35.82|34.42|35.83|34.43|35.79|34.39|17
1726398000000|2024-09-15 11:00:00|35.81|34.41|35.63|34.23|35.81|34.41|35.63|34.23|26
1726398300000|2024-09-15 11:05:00|35.62|34.22|35.61|34.21|35.65|34.25|35.5|34.1|96
1726398600000|2024-09-15 11:10:00|35.62|34.22|35.58|34.18|35.63|34.23|35.57|34.17|50
1726398900000|2024-09-15 11:15:00|35.57|34.17|35.67|34.27|35.67|34.27|35.53|34.13|90
1726399200000|2024-09-15 11:20:00|35.66|34.26|35.67|34.27|35.68|34.28|35.61|34.21|42
1726399500000|2024-09-15 11:25:00|35.66|34.26|35.61|34.21|35.66|34.26|35.61|34.21|17
1726399800000|2024-09-15 11:30:00|35.6|34.2|35.57|34.17|35.61|34.21|35.53|34.13|40
1726400100000|2024-09-15 11:35:00|35.56|34.16|35.58|34.18|35.59|34.19|35.51|34.11|35
1726400400000|2024-09-15 11:40:00|35.57|34.17|35.59|34.19|35.64|34.24|35.56|34.16|43
1726400700000|2024-09-15 11:45:00|35.58|34.18|35.63|34.23|35.63|34.23|35.54|34.14|28
1726401000000|2024-09-15 11:50:00|35.64|34.24|35.65|34.25|35.67|34.27|35.63|34.23|65
1726401300000|2024-09-15 11:55:00|35.64|34.24|35.63|34.23|35.64|34.24|35.59|34.19|40
1726401600000|2024-09-15 12:00:00|35.62|34.22|35.56|34.16|35.63|34.23|35.54|34.14|41
1726401900000|2024-09-15 12:05:00|35.57|34.17|35.47|34.07|35.57|34.17|35.45|34.05|78
1726402200000|2024-09-15 12:10:00|35.46|34.06|35.48|34.08|35.51|34.11|35.44|34.04|71
1726402500000|2024-09-15 12:15:00|35.47|34.07|35.52|34.12|35.52|34.12|35.44|34.04|125
1726402800000|2024-09-15 12:20:00|35.51|34.11|35.55|34.15|35.56|34.16|35.47|34.07|119
1726403100000|2024-09-15 12:25:00|35.56|34.16|35.59|34.19|35.6|34.2|35.56|34.16|123
1726403400000|2024-09-15 12:30:00|35.58|34.18|35.65|34.25|35.74|34.34|35.55|34.15|126
1726403700000|2024-09-15 12:35:00|35.66|34.26|35.6|34.2|35.66|34.26|35.58|34.18|91
1726404000000|2024-09-15 12:40:00|35.59|34.19|35.6|34.2|35.62|34.22|35.56|34.16|27
1726404300000|2024-09-15 12:45:00|35.61|34.21|35.62|34.22|35.67|34.27|35.6|34.2|100
1726404600000|2024-09-15 12:50:00|35.6|34.2|35.62|34.22|35.62|34.22|35.57|34.17|115
1726404900000|2024-09-15 12:55:00|35.61|34.21|35.64|34.24|35.64|34.24|35.59|34.19|68
1726405200000|2024-09-15 13:00:00|35.63|34.23|35.67|34.27|35.68|34.28|35.6|34.2|50
1726405500000|2024-09-15 13:05:00|35.68|34.28|35.66|34.26|35.69|34.29|35.63|34.23|57
1726405800000|2024-09-15 13:10:00|35.67|34.27|35.71|34.31|35.75|34.35|35.66|34.26|153
1726406100000|2024-09-15 13:15:00|35.72|34.32|35.68|34.28|35.73|34.33|35.67|34.27|38
1726406400000|2024-09-15 13:20:00|35.69|34.29|35.68|34.28|35.73|34.33|35.66|34.26|51
1726406700000|2024-09-15 13:25:00|35.67|34.27|35.66|34.26|35.68|34.28|35.63|34.23|50
1726407000000|2024-09-15 13:30:00|35.67|34.27|35.71|34.31|35.71|34.31|35.64|34.24|58
1726407300000|2024-09-15 13:35:00|35.72|34.32|35.69|34.29|35.74|34.34|35.68|34.28|47
1726407600000|2024-09-15 13:40:00|35.7|34.3|35.69|34.29|35.71|34.31|35.68|34.28|72
1726407900000|2024-09-15 13:45:00|35.68|34.28|35.64|34.24|35.7|34.3|35.63|34.23|64
1726408200000|2024-09-15 13:50:00|35.63|34.23|35.57|34.17|35.65|34.25|35.56|34.16|96
1726408500000|2024-09-15 13:55:00|35.55|34.15|35.6|34.2|35.62|34.22|35.55|34.15|19
1726408800000|2024-09-15 14:00:00|35.59|34.19|35.55|34.15|35.6|34.2|35.55|34.15|33
1726409100000|2024-09-15 14:05:00|35.54|34.14|35.55|34.15|35.58|34.18|35.53|34.13|60
1726409400000|2024-09-15 14:10:00|35.54|34.14|35.49|34.09|35.58|34.18|35.47|34.07|86
1726409700000|2024-09-15 14:15:00|35.48|34.08|35.34|33.94|35.48|34.08|35.34|33.94|148
1726410000000|2024-09-15 14:20:00|35.33|33.93|35.31|33.91|35.39|33.99|35.26|33.86|104
1726410300000|2024-09-15 14:25:00|35.32|33.92|35.4|34|35.43|34.03|35.29|33.89|101
1726410600000|2024-09-15 14:30:00|35.41|34.01|35.5|34.1|35.52|34.12|35.39|33.99|114
1726410900000|2024-09-15 14:35:00|35.52|34.12|35.58|34.18|35.59|34.19|35.5|34.1|48
1726411200000|2024-09-15 14:40:00|35.57|34.17|35.6|34.2|35.61|34.21|35.53|34.13|134
1726411500000|2024-09-15 14:45:00|35.61|34.21|35.62|34.22|35.65|34.25|35.58|34.18|59
1726411800000|2024-09-15 14:50:00|35.61|34.21|35.61|34.21|35.62|34.22|35.59|34.19|44
1726412100000|2024-09-15 14:55:00|35.59|34.19|35.68|34.28|35.69|34.29|35.58|34.18|28
1726412400000|2024-09-15 15:00:00|35.67|34.27|35.69|34.29|35.7|34.3|35.64|34.24|37
1726412700000|2024-09-15 15:05:00|35.68|34.28|35.57|34.17|35.69|34.29|35.57|34.17|56
1726413000000|2024-09-15 15:10:00|35.56|34.16|35.64|34.24|35.65|34.25|35.56|34.16|34
1726413300000|2024-09-15 15:15:00|35.63|34.23|35.61|34.21|35.66|34.26|35.59|34.19|36
1726413600000|2024-09-15 15:20:00|35.62|34.22|35.64|34.24|35.66|34.26|35.61|34.21|20
1726413900000|2024-09-15 15:25:00|35.63|34.23|35.67|34.27|35.68|34.28|35.63|34.23|18
1726414200000|2024-09-15 15:30:00|35.66|34.26|35.63|34.23|35.67|34.27|35.6|34.2|25
1726414500000|2024-09-15 15:35:00|35.65|34.25|35.59|34.19|35.65|34.25|35.59|34.19|22
1726414800000|2024-09-15 15:40:00|35.6|34.2|35.65|34.25|35.65|34.25|35.59|34.19|23
1726415100000|2024-09-15 15:45:00|35.64|34.24|35.61|34.21|35.65|34.25|35.6|34.2|31
1726415400000|2024-09-15 15:50:00|35.6|34.2|35.6|34.2|35.6|34.2|35.58|34.18|9
1726415700000|2024-09-15 15:55:00|35.62|34.22|35.6|34.2|35.65|34.25|35.6|34.2|53
1726416000000|2024-09-15 16:00:00|35.58|34.18|35.49|34.09|35.61|34.21|35.48|34.08|125
1726416300000|2024-09-15 16:05:00|35.48|34.08|35.42|34.02|35.52|34.12|35.42|34.02|112
1726416600000|2024-09-15 16:10:00|35.41|34.01|35.33|33.93|35.41|34.01|35.32|33.92|13
1726416900000|2024-09-15 16:15:00|35.34|33.94|35.31|33.91|35.39|33.99|35.31|33.91|65
1726417200000|2024-09-15 16:20:00|35.32|33.92|35.25|33.85|35.34|33.94|35.24|33.84|59
1726417500000|2024-09-15 16:25:00|35.24|33.84|35.21|33.81|35.24|33.84|35.08|33.68|85
1726417800000|2024-09-15 16:30:00|35.22|33.82|35.3|33.9|35.31|33.91|35.21|33.81|77
1726418100000|2024-09-15 16:35:00|35.29|33.89|35.26|33.86|35.31|33.91|35.24|33.84|132
1726418400000|2024-09-15 16:40:00|35.25|33.85|35.21|33.81|35.3|33.9|35.18|33.78|104
1726418700000|2024-09-15 16:45:00|35.2|33.8|35.28|33.88|35.29|33.89|35.16|33.76|152
1726419000000|2024-09-15 16:50:00|35.27|33.87|35.21|33.81|35.29|33.89|35.2|33.8|67
1726419300000|2024-09-15 16:55:00|35.2|33.8|35.1|33.7|35.2|33.8|35.06|33.66|153
1726419600000|2024-09-15 17:00:00|35.09|33.69|35.14|33.74|35.2|33.8|35.07|33.67|112
1726419900000|2024-09-15 17:05:00|35.16|33.76|35.07|33.67|35.18|33.78|35.05|33.65|103
1726420200000|2024-09-15 17:10:00|35.06|33.66|35.11|33.71|35.13|33.73|35.01|33.61|163
1726420500000|2024-09-15 17:15:00|35.1|33.7|35.11|33.71|35.15|33.75|35.05|33.65|164
1726420800000|2024-09-15 17:20:00|35.1|33.7|35.12|33.72|35.12|33.72|35.06|33.66|132
1726421100000|2024-09-15 17:25:00|35.11|33.71|35.08|33.68|35.12|33.72|35.03|33.63|132
1726421400000|2024-09-15 17:30:00|35.07|33.67|35.07|33.67|35.1|33.7|35.04|33.64|97
1726421700000|2024-09-15 17:35:00|35.06|33.66|35.1|33.7|35.11|33.71|35.03|33.63|26
1726422000000|2024-09-15 17:40:00|35.09|33.69|35.13|33.73|35.15|33.75|35.05|33.65|106
1726422300000|2024-09-15 17:45:00|35.12|33.72|35.09|33.69|35.12|33.72|35.09|33.69|50
1726422600000|2024-09-15 17:50:00|35.1|33.7|35.07|33.67|35.15|33.75|35.07|33.67|50
1726422900000|2024-09-15 17:55:00|35.06|33.66|35.06|33.66|35.1|33.7|35.06|33.66|51
1726423200000|2024-09-15 18:00:00|35.05|33.65|35.03|33.63|35.06|33.66|35.02|33.62|33
1726423500000|2024-09-15 18:05:00|35.02|33.62|35.05|33.65|35.08|33.68|35.02|33.62|73
1726423800000|2024-09-15 18:10:00|35.03|33.63|35.03|33.63|35.05|33.65|35.03|33.63|20
1726424100000|2024-09-15 18:15:00|35.02|33.62|35.06|33.66|35.06|33.66|35.02|33.62|40
1726424400000|2024-09-15 18:20:00|35.05|33.65|35.07|33.67|35.09|33.69|35.03|33.63|41
1726424700000|2024-09-15 18:25:00|35.08|33.68|35.07|33.67|35.09|33.69|35.05|33.65|34
1726425000000|2024-09-15 18:30:00|35.08|33.68|35.04|33.64|35.08|33.68|35.03|33.63|46
1726425300000|2024-09-15 18:35:00|35.03|33.63|35.01|33.61|35.06|33.66|35|33.6|60
1726425600000|2024-09-15 18:40:00|35|33.6|34.95|33.55|35|33.6|34.86|33.46|86
1726425900000|2024-09-15 18:45:00|34.96|33.56|34.9|33.5|34.96|33.56|34.88|33.48|56
1726426200000|2024-09-15 18:50:00|34.89|33.49|35.03|33.63|35.06|33.66|34.88|33.48|86
1726426500000|2024-09-15 18:55:00|35.04|33.64|35|33.6|35.1|33.7|34.98|33.58|146
1726426800000|2024-09-15 19:00:00|35.01|33.61|35.08|33.68|35.12|33.72|34.96|33.56|76
1726427100000|2024-09-15 19:05:00|35.09|33.69|35.09|33.69|35.15|33.75|35.08|33.68|54
1726427400000|2024-09-15 19:10:00|35.1|33.7|35.1|33.7|35.13|33.73|35.09|33.69|69
1726427700000|2024-09-15 19:15:00|35.11|33.71|35.09|33.69|35.13|33.73|35.08|33.68|32
1726428000000|2024-09-15 19:20:00|35.08|33.68|35.02|33.62|35.09|33.69|35.02|33.62|29
1726428300000|2024-09-15 19:25:00|35.01|33.61|35.11|33.31|35.17|33.61|34.94|33.29|53
1726428600000|2024-09-15 19:30:00|35.1|33.3|35.19|33.39|35.21|33.41|35.1|33.3|49
1726428900000|2024-09-15 19:35:00|35.18|33.38|35.22|33.42|35.25|33.45|35.18|33.38|27
1726429200000|2024-09-15 19:40:00|35.21|33.41|35.18|33.38|35.22|33.42|35.16|33.36|29
1726429500000|2024-09-15 19:45:00|35.19|33.39|35.16|33.36|35.19|33.39|35.12|33.32|75
1726429800000|2024-09-15 19:50:00|35.17|33.37|35.2|33.4|35.2|33.4|35.14|33.34|28
1726430100000|2024-09-15 19:55:00|35.18|33.38|35.11|33.31|35.19|33.39|35.1|33.3|56
1726430400000|2024-09-15 20:00:00|35.1|33.3|35.07|33.27|35.1|33.3|35.06|33.26|30
1726430700000|2024-09-15 20:05:00|35.08|33.28|35.07|33.27|35.08|33.28|35.02|33.22|89
1726431000000|2024-09-15 20:10:00|35.06|33.26|35.1|33.3|35.11|33.31|35.05|33.25|49
1726431300000|2024-09-15 20:15:00|35.09|33.29|35.17|33.37|35.17|33.37|35.09|33.29|25
1726431600000|2024-09-15 20:20:00|35.16|33.36|35.03|33.23|35.16|33.36|35.03|33.23|52
1726431900000|2024-09-15 20:25:00|35.02|33.22|35.03|33.23|35.07|33.27|34.98|33.18|55
1726432200000|2024-09-15 20:30:00|35.04|33.24|35.02|33.22|35.06|33.26|35|33.2|82
1726432500000|2024-09-15 20:35:00|35.03|33.23|35.06|33.26|35.07|33.27|35.02|33.22|39
1726432800000|2024-09-15 20:40:00|35.07|33.27|35.04|33.24|35.08|33.28|35.03|33.23|16
1726433100000|2024-09-15 20:45:00|35.05|33.25|35.06|33.26|35.07|33.27|35.04|33.24|24
1726433400000|2024-09-15 20:50:00|35.07|33.27|35.07|33.27|35.13|33.33|35.05|33.25|31
1726433700000|2024-09-15 20:55:00|35.08|33.28|35.04|33.24|35.1|33.3|35.04|33.24|23
1726434000000|2024-09-15 21:00:00|35.03|33.23|34.64|33.24|35.04|33.42|34.57|33.17|87
1726434300000|2024-09-15 21:05:00|34.62|33.22|34.59|33.19|34.69|33.29|34.54|33.14|112
1726434600000|2024-09-15 21:10:00|34.6|33.2|34.61|33.21|34.62|33.22|34.47|33.07|105
1726434900000|2024-09-15 21:15:00|34.62|33.22|34.66|33.26|34.74|33.34|34.62|33.22|87
1726435200000|2024-09-15 21:20:00|34.64|33.24|34.62|33.22|34.68|33.28|34.62|33.22|26
1726435500000|2024-09-15 21:25:00|34.63|33.23|34.66|33.26|34.68|33.28|34.6|33.2|27
1726435800000|2024-09-15 21:30:00|34.67|33.27|34.63|33.23|34.71|33.31|34.61|33.21|85
1726436100000|2024-09-15 21:35:00|34.64|33.24|34.61|33.21|34.65|33.25|34.57|33.17|49
1726436400000|2024-09-15 21:40:00|34.6|33.2|34.64|33.24|34.65|33.25|34.57|33.17|55
1726436700000|2024-09-15 21:45:00|34.67|33.27|34.63|33.23|34.67|33.27|34.62|33.22|32
1726437000000|2024-09-15 21:50:00|34.62|33.22|34.03|33.83|34.64|33.84|34.03|33.2|27
1726437300000|2024-09-15 21:55:00|34.04|33.84|34.03|33.83|34.04|33.84|34.03|33.83|2
1726437900000|2024-09-15 22:05:00|33.97|33.77|33.93|33.73|33.98|33.78|33.93|33.73|3
1726438200000|2024-09-15 22:10:00|33.94|33.74|33.94|33.74|33.95|33.75|33.93|33.73|9
1726438500000|2024-09-15 22:15:00|33.95|33.75|33.93|33.73|33.95|33.75|33.93|33.73|2
1726438800000|2024-09-15 22:20:00|33.94|33.74|33.96|33.76|33.97|33.77|33.94|33.74|6
1726439100000|2024-09-15 22:25:00|33.95|33.75|33.95|33.75|33.96|33.76|33.95|33.75|3
1726439400000|2024-09-15 22:30:00|33.96|33.76|33.97|33.77|33.97|33.77|33.95|33.75|6
1726439700000|2024-09-15 22:35:00|33.95|33.75|33.96|33.76|33.96|33.76|33.95|33.75|2
1726440000000|2024-09-15 22:40:00|33.95|33.75|33.96|33.76|33.97|33.77|33.95|33.75|6
1726440300000|2024-09-15 22:45:00|33.95|33.75|33.95|33.75|33.95|33.75|33.93|33.73|5
1726440600000|2024-09-15 22:50:00|33.94|33.74|34.06|33.86|34.06|33.86|33.93|33.73|11
1726440900000|2024-09-15 22:55:00|34.05|33.85|34.02|33.82|34.05|33.85|34.02|33.82|6
1726441200000|2024-09-15 23:00:00|34.01|33.81|33.97|33.77|34.01|33.81|33.96|33.76|7
1726441500000|2024-09-15 23:05:00|33.98|33.78|33.75|33.55|33.99|33.79|33.75|33.55|21
1726441800000|2024-09-15 23:10:00|33.76|33.56|33.77|33.57|33.83|33.63|33.53|33.33|88
1726442100000|2024-09-15 23:15:00|33.78|33.58|33.85|33.65|33.86|33.66|33.76|33.56|39
1726442400000|2024-09-15 23:20:00|33.86|33.66|33.97|33.77|33.97|33.77|33.82|33.62|50
1726442700000|2024-09-15 23:25:00|33.98|33.78|33.98|33.78|33.99|33.79|33.97|33.77|12
1726443000000|2024-09-15 23:30:00|33.97|33.77|33.97|33.77|33.97|33.77|33.97|33.77|1
1726443300000|2024-09-15 23:35:00|33.94|33.74|33.96|33.76|33.96|33.76|33.93|33.73|5
1726443600000|2024-09-15 23:40:00|33.97|33.77|33.95|33.75|33.97|33.77|33.94|33.74|13
1726443900000|2024-09-15 23:45:00|33.94|33.74|33.96|33.76|33.96|33.76|33.94|33.74|5
1726444200000|2024-09-15 23:50:00|33.97|33.77|33.95|33.75|33.97|33.77|33.94|33.74|7
1726444500000|2024-09-15 23:55:00|33.94|33.74|33.95|33.75|33.95|33.75|33.94|33.74|2
1726444800000|2024-09-16 00:00:00|33.86|33.66|33.86|33.66|33.86|33.66|33.86|33.66|1
1726445100000|2024-09-16 00:05:00|33.87|33.67|33.91|33.71|33.91|33.71|33.87|33.67|3
1726445400000|2024-09-16 00:10:00|33.87|33.67|33.79|33.59|33.87|33.67|33.79|33.59|11
1726445700000|2024-09-16 00:15:00|33.8|33.6|33.76|33.56|33.83|33.63|33.73|33.53|32
1726446000000|2024-09-16 00:20:00|33.77|33.57|33.76|33.56|33.79|33.59|33.75|33.55|20
1726446300000|2024-09-16 00:25:00|33.77|33.57|33.75|33.55|33.78|33.58|33.73|33.53|16
1726446600000|2024-09-16 00:30:00|33.74|33.54|33.68|33.48|33.74|33.54|33.66|33.46|33
1726446900000|2024-09-16 00:35:00|33.67|33.47|33.67|33.47|33.69|33.49|33.65|33.45|17
1726447200000|2024-09-16 00:40:00|33.68|33.48|33.71|33.51|33.72|33.52|33.68|33.48|8
1726448400000|2024-09-16 01:00:00|33.69|33.49|33.65|33.45|33.69|33.49|33.65|33.45|5
1726449000000|2024-09-16 01:10:00|33.62|33.42|33.53|33.33|33.62|33.42|33.45|33.25|30
1726449300000|2024-09-16 01:15:00|33.52|33.32|33.54|33.34|33.57|33.37|33.51|33.31|33
1726449600000|2024-09-16 01:20:00|33.53|33.33|33.61|33.41|33.65|33.45|33.53|33.33|28
1726449900000|2024-09-16 01:25:00|33.6|33.4|33.62|33.42|33.63|33.43|33.59|33.39|9
1726450200000|2024-09-16 01:30:00|33.63|33.43|33.6|33.4|33.64|33.44|33.59|33.39|12
1726450500000|2024-09-16 01:35:00|33.59|33.39|33.54|33.34|33.59|33.39|33.49|33.29|35
1726450800000|2024-09-16 01:40:00|33.55|33.35|33.6|33.4|33.62|33.42|33.54|33.34|19
1726451100000|2024-09-16 01:45:00|33.61|33.41|33.5|33.3|33.61|33.41|33.5|33.3|23
1726451400000|2024-09-16 01:50:00|33.49|33.29|33.5|33.3|33.51|33.31|33.45|33.25|20
1726451700000|2024-09-16 01:55:00|33.51|33.31|33.53|33.33|33.56|33.36|33.51|33.31|6
1726452000000|2024-09-16 02:00:00|33.52|33.32|33.48|33.28|33.54|33.34|33.47|33.27|17
1726452300000|2024-09-16 02:05:00|33.47|33.27|33.45|33.25|33.47|33.27|33.44|33.24|13
1726454400000|2024-09-16 02:40:00|33.44|33.24|33.3|33.1|33.45|33.25|33.3|33.1|9
1726454700000|2024-09-16 02:45:00|33.31|33.11|33.32|33.12|33.32|33.12|33.3|33.1|10
1726455000000|2024-09-16 02:50:00|33.31|33.11|33.23|33.03|33.31|33.11|33.23|33.03|16
1726455300000|2024-09-16 02:55:00|33.22|33.02|33.19|32.99|33.22|33.02|33.16|32.96|74
1726455600000|2024-09-16 03:00:00|33.18|32.98|33.15|32.95|33.18|32.98|33.1|32.9|59
1726455900000|2024-09-16 03:05:00|33.14|32.94|33.12|32.92|33.18|32.98|33.12|32.92|23
1726456200000|2024-09-16 03:10:00|33.14|32.94|33.22|33.02|33.22|33.02|33.14|32.94|14
1726456500000|2024-09-16 03:15:00|33.21|33.01|33.28|33.08|33.28|33.08|33.2|33|20
1726456800000|2024-09-16 03:20:00|33.29|33.09|33.34|33.14|33.34|33.14|33.29|33.09|8
1726457100000|2024-09-16 03:25:00|33.35|33.15|33.4|33.2|33.41|33.21|33.35|33.15|17
1726457400000|2024-09-16 03:30:00|33.39|33.19|33.45|33.25|33.46|33.26|33.39|33.19|14
1726457700000|2024-09-16 03:35:00|33.44|33.24|33.45|33.25|33.45|33.25|33.44|33.24|6
1726458000000|2024-09-16 03:40:00|33.44|33.24|33.44|33.24|33.44|33.24|33.43|33.23|11
1726458300000|2024-09-16 03:45:00|33.43|33.23|33.49|33.29|33.49|33.29|33.43|33.23|20
1726458600000|2024-09-16 03:50:00|33.5|33.3|33.52|33.32|33.52|33.32|33.49|33.29|11
1726458900000|2024-09-16 03:55:00|33.53|33.33|33.55|33.35|33.55|33.35|33.53|33.33|3
1726459200000|2024-09-16 04:00:00|33.54|33.34|33.53|33.33|33.55|33.35|33.52|33.32|28
1726459500000|2024-09-16 04:05:00|33.52|33.32|33.53|33.33|33.53|33.33|33.52|33.32|12
1726459800000|2024-09-16 04:10:00|33.52|33.32|33.51|33.31|33.52|33.32|33.5|33.3|5
1726460100000|2024-09-16 04:15:00|33.52|33.32|33.47|33.27|33.54|33.34|33.47|33.27|15
1726460400000|2024-09-16 04:20:00|33.46|33.26|33.45|33.25|33.47|33.27|33.43|33.23|29
1726460700000|2024-09-16 04:25:00|33.46|33.26|33.48|33.28|33.49|33.29|33.46|33.26|47
1726461000000|2024-09-16 04:30:00|33.47|33.27|33.47|33.27|33.47|33.27|33.44|33.24|10
1726461300000|2024-09-16 04:35:00|33.48|33.28|33.5|33.3|33.5|33.3|33.48|33.28|5
1726461600000|2024-09-16 04:40:00|33.51|33.31|33.53|33.33|33.54|33.34|33.51|33.31|15
1726461900000|2024-09-16 04:45:00|33.52|33.32|33.49|33.29|33.54|33.34|33.47|33.27|41
1726462200000|2024-09-16 04:50:00|33.5|33.3|33.5|33.3|33.52|33.32|33.48|33.28|19
1726462500000|2024-09-16 04:55:00|33.49|33.29|33.48|33.28|33.49|33.29|33.46|33.26|10
1726462800000|2024-09-16 05:00:00|33.49|33.29|33.52|33.32|33.52|33.32|33.49|33.29|14
1726463100000|2024-09-16 05:05:00|33.53|33.33|33.54|33.34|33.54|33.34|33.53|33.33|2
1726463400000|2024-09-16 05:10:00|33.55|33.35|33.56|33.36|33.56|33.36|33.54|33.34|6
1726463700000|2024-09-16 05:15:00|33.57|33.37|33.55|33.35|33.57|33.37|33.53|33.33|19
1726464000000|2024-09-16 05:20:00|33.54|33.34|33.6|33.4|33.61|33.41|33.54|33.34|21
1726464300000|2024-09-16 05:25:00|33.61|33.41|33.53|33.33|33.61|33.41|33.53|33.33|29
1726464600000|2024-09-16 05:30:00|33.54|33.34|33.52|33.32|33.54|33.34|33.51|33.31|29
1726464900000|2024-09-16 05:35:00|33.51|33.31|33.48|33.28|33.51|33.31|33.48|33.28|28
1726465200000|2024-09-16 05:40:00|33.49|33.29|33.49|33.29|33.49|33.29|33.48|33.28|5
1726465500000|2024-09-16 05:45:00|33.48|33.28|33.56|33.36|33.56|33.36|33.48|33.28|12
1726465800000|2024-09-16 05:50:00|33.57|33.37|33.59|33.39|33.59|33.39|33.57|33.37|3
1726466100000|2024-09-16 05:55:00|33.6|33.4|33.66|33.46|33.66|33.46|33.6|33.4|19
1726466400000|2024-09-16 06:00:00|33.65|33.45|33.61|33.41|33.65|33.45|33.61|33.41|4
1726466700000|2024-09-16 06:05:00|33.59|33.39|33.63|33.43|33.63|33.43|33.56|33.36|29
1726467000000|2024-09-16 06:10:00|33.62|33.42|33.66|33.46|33.66|33.46|33.62|33.42|7
1726467300000|2024-09-16 06:15:00|33.65|33.45|33.63|33.43|33.67|33.47|33.62|33.42|23
1726467600000|2024-09-16 06:20:00|33.62|33.42|33.64|33.44|33.64|33.44|33.61|33.41|11
1726467900000|2024-09-16 06:25:00|33.63|33.43|33.63|33.43|33.63|33.43|33.63|33.43|1
1726468200000|2024-09-16 06:30:00|33.62|33.42|33.62|33.42|33.62|33.42|33.58|33.38|16
1726468500000|2024-09-16 06:35:00|33.61|33.41|33.58|33.38|33.61|33.41|33.58|33.38|16
1726468800000|2024-09-16 06:40:00|33.57|33.37|33.58|33.38|33.6|33.4|33.57|33.37|12
1726469100000|2024-09-16 06:45:00|33.57|33.37|33.57|33.37|33.59|33.39|33.56|33.36|13
1726469400000|2024-09-16 06:50:00|33.58|33.38|33.58|33.38|33.58|33.38|33.57|33.37|3
1726470000000|2024-09-16 07:00:00|33.59|33.39|33.6|33.4|33.6|33.4|33.59|33.39|2
1726470300000|2024-09-16 07:05:00|33.61|33.41|33.58|33.38|33.62|33.42|33.58|33.38|14
1726470600000|2024-09-16 07:10:00|33.59|33.39|33.62|33.42|33.62|33.42|33.59|33.39|8
1726470900000|2024-09-16 07:15:00|33.61|33.41|33.62|33.42|33.62|33.42|33.59|33.39|28
1726471200000|2024-09-16 07:20:00|33.63|33.43|33.65|33.45|33.65|33.45|33.63|33.43|2
1726471500000|2024-09-16 07:25:00|33.66|33.46|33.66|33.46|33.66|33.46|33.66|33.46|1
1726471800000|2024-09-16 07:30:00|33.67|33.47|33.71|33.51|33.71|33.51|33.67|33.47|7
1726472100000|2024-09-16 07:35:00|33.72|33.52|33.72|33.52|33.72|33.52|33.71|33.51|5
1726472400000|2024-09-16 07:40:00|33.71|33.51|33.72|33.52|33.72|33.52|33.7|33.5|8
1726472700000|2024-09-16 07:45:00|33.71|33.51|33.75|33.55|33.77|33.57|33.71|33.51|22
1726473000000|2024-09-16 07:50:00|33.74|33.54|33.78|33.58|33.78|33.58|33.73|33.53|19
1726473300000|2024-09-16 07:55:00|33.77|33.57|33.76|33.56|33.78|33.58|33.76|33.56|18
1726473600000|2024-09-16 08:00:00|33.75|33.55|33.72|33.52|33.76|33.56|33.69|33.49|20
1726473900000|2024-09-16 08:05:00|33.71|33.51|33.73|33.53|33.74|33.54|33.68|33.48|25
1726474200000|2024-09-16 08:10:00|33.72|33.52|33.7|33.5|33.72|33.52|33.68|33.48|19
1726474500000|2024-09-16 08:15:00|33.71|33.51|33.69|33.49|33.74|33.54|33.69|33.49|23
1726474800000|2024-09-16 08:20:00|33.7|33.5|33.79|33.59|33.79|33.59|33.69|33.49|13
1726475100000|2024-09-16 08:25:00|33.78|33.58|33.8|33.6|33.82|33.62|33.77|33.57|35
1726475400000|2024-09-16 08:30:00|33.81|33.61|33.75|33.55|33.81|33.61|33.73|33.53|42
1726475700000|2024-09-16 08:35:00|33.76|33.56|33.69|33.49|33.78|33.58|33.69|33.49|29
1726476000000|2024-09-16 08:40:00|33.68|33.48|33.66|33.46|33.68|33.48|33.65|33.45|12
1726476300000|2024-09-16 08:45:00|33.67|33.47|33.67|33.47|33.69|33.49|33.66|33.46|22
1726476600000|2024-09-16 08:50:00|33.68|33.48|33.68|33.48|33.68|33.48|33.65|33.45|29
1726476900000|2024-09-16 08:55:00|33.67|33.47|33.66|33.46|33.68|33.48|33.65|33.45|18
1726477200000|2024-09-16 09:00:00|33.65|33.45|33.68|33.48|33.68|33.48|33.64|33.44|14
1726477500000|2024-09-16 09:05:00|33.69|33.49|33.68|33.48|33.69|33.49|33.67|33.47|8
1726477800000|2024-09-16 09:10:00|33.69|33.49|33.71|33.51|33.71|33.51|33.69|33.49|3
1726478100000|2024-09-16 09:15:00|33.7|33.5|33.65|33.45|33.7|33.5|33.65|33.45|18
1726478400000|2024-09-16 09:20:00|33.63|33.43|33.58|33.38|33.63|33.43|33.58|33.38|23
1726478700000|2024-09-16 09:25:00|33.56|33.36|33.54|33.34|33.56|33.36|33.51|33.31|16
1726479000000|2024-09-16 09:30:00|33.53|33.33|33.49|33.29|33.55|33.35|33.48|33.28|53
1726479300000|2024-09-16 09:35:00|33.48|33.28|33.48|33.28|33.52|33.32|33.48|33.28|10
1726479600000|2024-09-16 09:40:00|33.46|33.26|33.42|33.22|33.46|33.26|33.4|33.2|29
1726479900000|2024-09-16 09:45:00|33.41|33.21|33.35|33.15|33.41|33.21|33.3|33.1|25
1726480200000|2024-09-16 09:50:00|33.34|33.14|33.33|33.13|33.34|33.14|33.3|33.1|34
1726480500000|2024-09-16 09:55:00|33.34|33.14|33.32|33.12|33.35|33.15|33.32|33.12|17
1726480800000|2024-09-16 10:00:00|33.31|33.11|33.28|33.08|33.35|33.15|33.27|33.07|28
1726481100000|2024-09-16 10:05:00|33.27|33.07|33.26|33.06|33.28|33.08|33.22|33.02|28
1726481400000|2024-09-16 10:10:00|33.27|33.07|33.34|33.14|33.34|33.14|33.27|33.07|10
1726481700000|2024-09-16 10:15:00|33.33|33.13|33.33|33.13|33.34|33.14|33.3|33.1|15
1726482000000|2024-09-16 10:20:00|33.34|33.14|33.34|33.14|33.34|33.14|33.31|33.11|17
1726482300000|2024-09-16 10:25:00|33.32|33.12|33.34|33.14|33.34|33.14|33.29|33.09|27
1726482600000|2024-09-16 10:30:00|33.35|33.15|33.33|33.13|33.35|33.15|33.32|33.12|27
1726482900000|2024-09-16 10:35:00|33.34|33.14|33.35|33.15|33.35|33.15|33.34|33.14|2
1726483200000|2024-09-16 10:40:00|33.36|33.16|33.39|33.19|33.39|33.19|33.36|33.16|4
1726483500000|2024-09-16 10:45:00|33.4|33.2|33.53|33.33|33.54|33.34|33.4|33.2|27
1726483800000|2024-09-16 10:50:00|33.52|33.32|33.48|33.28|33.52|33.32|33.47|33.27|29
1726484100000|2024-09-16 10:55:00|33.47|33.27|33.46|33.26|33.47|33.27|33.44|33.24|28
1726484400000|2024-09-16 11:00:00|33.47|33.27|33.46|33.26|33.48|33.28|33.43|33.23|28
1726484700000|2024-09-16 11:05:00|33.45|33.25|33.41|33.21|33.46|33.26|33.38|33.18|17
1726485000000|2024-09-16 11:10:00|33.4|33.2|33.41|33.21|33.41|33.21|33.39|33.19|20
1726485300000|2024-09-16 11:15:00|33.42|33.22|33.41|33.21|33.42|33.22|33.4|33.2|16
1726485600000|2024-09-16 11:20:00|33.42|33.22|33.4|33.2|33.43|33.23|33.4|33.2|32
1726485900000|2024-09-16 11:25:00|33.39|33.19|33.39|33.19|33.4|33.2|33.36|33.16|27
1726486200000|2024-09-16 11:30:00|33.38|33.18|33.41|33.21|33.41|33.21|33.37|33.17|18
1726486500000|2024-09-16 11:35:00|33.4|33.2|33.42|33.22|33.43|33.23|33.4|33.2|5
1726486800000|2024-09-16 11:40:00|33.43|33.23|33.36|33.16|33.43|33.23|33.36|33.16|16
1726487100000|2024-09-16 11:45:00|33.37|33.17|33.39|33.19|33.4|33.2|33.37|33.17|13
1726487400000|2024-09-16 11:50:00|33.38|33.18|33.37|33.17|33.39|33.19|33.37|33.17|26
1726487700000|2024-09-16 11:55:00|33.38|33.18|33.37|33.17|33.39|33.19|33.36|33.16|18
1726488000000|2024-09-16 12:00:00|33.36|33.16|33.36|33.16|33.38|33.18|33.34|33.14|21
1726488300000|2024-09-16 12:05:00|33.35|33.15|33.38|33.18|33.4|33.2|33.35|33.15|14
1726488600000|2024-09-16 12:10:00|33.37|33.17|33.37|33.17|33.4|33.2|33.35|33.15|23
1726488900000|2024-09-16 12:15:00|33.36|33.16|33.33|33.13|33.36|33.16|33.32|33.12|25
1726489200000|2024-09-16 12:20:00|33.32|33.12|33.28|33.08|33.35|33.15|33.28|33.08|48
1726489500000|2024-09-16 12:25:00|33.27|33.07|33.31|33.11|33.31|33.11|33.26|33.06|30
1726489800000|2024-09-16 12:30:00|33.3|33.1|33.36|33.16|33.36|33.16|33.3|33.1|17
1726490100000|2024-09-16 12:35:00|33.35|33.15|33.34|33.14|33.35|33.15|33.33|33.13|16
1726490400000|2024-09-16 12:40:00|33.33|33.13|33.32|33.12|33.33|33.13|33.27|33.07|22
1726490700000|2024-09-16 12:45:00|33.35|33.15|33.27|33.07|33.36|33.16|33.26|33.06|19
1726491000000|2024-09-16 12:50:00|33.26|33.06|33.24|33.04|33.26|33.06|33.22|33.02|42
1726491300000|2024-09-16 12:55:00|33.28|33.08|33.28|33.08|33.3|33.1|33.25|33.05|18
1726491600000|2024-09-16 13:00:00|33.27|33.07|33.32|33.12|33.33|33.13|33.25|33.05|23
1726491900000|2024-09-16 13:05:00|33.33|33.13|33.32|33.12|33.36|33.16|33.28|33.08|29
1726492200000|2024-09-16 13:10:00|33.31|33.11|33.3|33.1|33.32|33.12|33.26|33.06|16
1726492500000|2024-09-16 13:15:00|33.31|33.11|33.26|33.06|33.31|33.11|33.26|33.06|8
1726492800000|2024-09-16 13:20:00|33.25|33.05|33.22|33.02|33.27|33.07|33.21|33.01|48
1726493100000|2024-09-16 13:25:00|33.21|33.01|33.29|33.09|33.3|33.1|33.21|33.01|25
1726493400000|2024-09-16 13:30:00|33.3|33.1|33.18|32.98|33.3|33.1|33.18|32.98|66
1726493700000|2024-09-16 13:35:00|33.16|32.96|33.25|33.05|33.28|33.08|33.13|32.93|93
1726494000000|2024-09-16 13:40:00|33.24|33.04|33.19|32.99|33.25|33.05|33.18|32.98|50
1726494300000|2024-09-16 13:45:00|33.18|32.98|33.26|33.06|33.26|33.06|33.15|32.95|54
1726494600000|2024-09-16 13:50:00|33.25|33.05|33.29|33.09|33.29|33.09|33.25|33.05|15
1726494900000|2024-09-16 13:55:00|33.28|33.08|33.26|33.06|33.29|33.09|33.25|33.05|21
1726495200000|2024-09-16 14:00:00|33.28|33.08|33.24|33.04|33.3|33.1|33.23|33.03|52
1726495500000|2024-09-16 14:05:00|33.23|33.03|33.15|32.95|33.24|33.04|33.14|32.94|37
1726495800000|2024-09-16 14:10:00|33.14|32.94|33.14|32.94|33.18|32.98|33.13|32.93|17
1726496100000|2024-09-16 14:15:00|33.13|32.93|32.99|32.79|33.13|32.93|32.98|32.78|27
1726496400000|2024-09-16 14:20:00|32.98|32.78|32.94|32.74|33|32.8|32.93|32.73|52
1726496700000|2024-09-16 14:25:00|32.96|32.76|32.97|32.77|32.98|32.78|32.94|32.74|39
1726497000000|2024-09-16 14:30:00|32.96|32.76|32.83|32.63|33|32.8|32.83|32.63|61
1726497300000|2024-09-16 14:35:00|32.84|32.64|33.04|32.84|33.04|32.84|32.84|32.64|86
1726497600000|2024-09-16 14:40:00|33.05|32.85|33.02|32.82|33.07|32.87|33.01|32.81|72
1726497900000|2024-09-16 14:45:00|33.01|32.81|33.02|32.82|33.02|32.82|32.95|32.75|28
1726498200000|2024-09-16 14:50:00|33.01|32.81|33.01|32.81|33.03|32.83|32.98|32.78|35
1726498500000|2024-09-16 14:55:00|33|32.8|33|32.8|33.02|32.82|32.97|32.77|37
1726498800000|2024-09-16 15:00:00|32.98|32.78|33.01|32.81|33.01|32.81|32.96|32.76|19
1726499100000|2024-09-16 15:05:00|33|32.8|33.05|32.85|33.07|32.87|33|32.8|35
1726499400000|2024-09-16 15:10:00|33.06|32.86|33.09|32.89|33.1|32.9|33.06|32.86|19
1726499700000|2024-09-16 15:15:00|33.08|32.88|33.15|32.95|33.15|32.95|33.08|32.88|9
1726500000000|2024-09-16 15:20:00|33.16|32.96|33.19|32.99|33.19|32.99|33.16|32.96|14
1726500300000|2024-09-16 15:25:00|33.18|32.98|33.19|32.99|33.19|32.99|33.17|32.97|12
1726500600000|2024-09-16 15:30:00|33.2|33|33.36|33.16|33.36|33.16|33.2|33|20
1726500900000|2024-09-16 15:35:00|33.34|33.14|33.31|33.11|33.36|33.16|33.31|33.11|27
1726501200000|2024-09-16 15:40:00|33.33|33.13|33.25|33.05|33.34|33.14|33.23|33.03|40
1726501500000|2024-09-16 15:45:00|33.24|33.04|33.3|33.1|33.3|33.1|33.24|33.04|14
1726501800000|2024-09-16 15:50:00|33.29|33.09|33.28|33.08|33.3|33.1|33.27|33.07|20
1726502100000|2024-09-16 15:55:00|33.29|33.09|33.2|33|33.3|33.1|33.19|32.99|24
1726502400000|2024-09-16 16:00:00|33.19|32.99|33.17|32.97|33.23|33.03|33.17|32.97|41
1726502700000|2024-09-16 16:05:00|33.15|32.95|33.18|32.98|33.19|32.99|33.1|32.9|38
1726503000000|2024-09-16 16:10:00|33.19|32.99|33.11|32.91|33.2|33|33.11|32.91|25
1726503300000|2024-09-16 16:15:00|33.13|32.93|33.14|32.94|33.15|32.95|33.1|32.9|19
1726503600000|2024-09-16 16:20:00|33.16|32.96|33.18|32.98|33.18|32.98|33.14|32.94|39
1726503900000|2024-09-16 16:25:00|33.19|32.99|33.21|33.01|33.26|33.06|33.19|32.99|30
1726504200000|2024-09-16 16:30:00|33.2|33|33.18|32.98|33.2|33|33.14|32.94|10
1726504500000|2024-09-16 16:35:00|33.19|32.99|33.16|32.96|33.2|33|33.15|32.95|24
1726504800000|2024-09-16 16:40:00|33.15|32.95|33.15|32.95|33.16|32.96|33.15|32.95|5
1726505100000|2024-09-16 16:45:00|33.14|32.94|33.17|32.97|33.17|32.97|33.1|32.9|26
1726505400000|2024-09-16 16:50:00|33.16|32.96|33.19|32.99|33.19|32.99|33.15|32.95|10
1726505700000|2024-09-16 16:55:00|33.2|33|33.19|32.99|33.21|33.01|33.17|32.97|10
1726506000000|2024-09-16 17:00:00|33.18|32.98|33.15|32.95|33.19|32.99|33.14|32.94|30
1726506300000|2024-09-16 17:05:00|33.14|32.94|33.01|32.81|33.14|32.94|33.01|32.81|35
1726506600000|2024-09-16 17:10:00|33|32.8|32.87|32.67|33.01|32.81|32.85|32.65|68
1726506900000|2024-09-16 17:15:00|32.89|32.69|32.89|32.69|33.06|32.86|32.88|32.68|77
1726507200000|2024-09-16 17:20:00|32.88|32.68|32.9|32.7|32.93|32.73|32.83|32.63|17
1726507500000|2024-09-16 17:25:00|32.91|32.71|32.86|32.66|32.97|32.77|32.85|32.65|49
1726507800000|2024-09-16 17:30:00|32.87|32.67|32.89|32.69|32.9|32.7|32.83|32.63|27
1726508100000|2024-09-16 17:35:00|32.9|32.7|32.96|32.76|32.96|32.76|32.85|32.65|28
1726508400000|2024-09-16 17:40:00|32.95|32.75|33.02|32.82|33.08|32.88|32.94|32.74|36
1726508700000|2024-09-16 17:45:00|33.03|32.83|33.11|32.91|33.16|32.96|33.02|32.82|107
1726509000000|2024-09-16 17:50:00|33.1|32.9|33.16|32.96|33.16|32.96|33.09|32.89|21
1726509300000|2024-09-16 17:55:00|33.15|32.95|33.21|33.01|33.24|33.04|33.15|32.95|35
1726509600000|2024-09-16 18:00:00|33.22|33.02|33.15|32.95|33.23|33.03|33.15|32.95|58
1726509900000|2024-09-16 18:05:00|33.14|32.94|33.09|32.89|33.14|32.94|33.07|32.87|20
1726510200000|2024-09-16 18:10:00|33.11|32.91|32.99|32.79|33.12|32.92|32.95|32.75|61
1726510500000|2024-09-16 18:15:00|33.01|32.81|33|32.8|33.02|32.82|32.99|32.79|38
1726510800000|2024-09-16 18:20:00|33.01|32.81|33.03|32.83|33.03|32.83|33|32.8|19
1726511100000|2024-09-16 18:25:00|33.04|32.84|33.02|32.82|33.07|32.87|33.02|32.82|8
1726511400000|2024-09-16 18:30:00|33.03|32.83|33.07|32.87|33.07|32.87|33.01|32.81|21
1726511700000|2024-09-16 18:35:00|33.06|32.86|33.06|32.86|33.06|32.86|33.06|32.86|1
1726512000000|2024-09-16 18:40:00|33.04|32.84|32.97|32.77|33.04|32.84|32.97|32.77|10
1726512300000|2024-09-16 18:45:00|32.99|32.79|32.98|32.78|33|32.8|32.98|32.78|6
1726512600000|2024-09-16 18:50:00|32.99|32.79|32.99|32.79|33.04|32.84|32.98|32.78|25
1726512900000|2024-09-16 18:55:00|32.98|32.78|33.02|32.82|33.02|32.82|32.98|32.78|15
1726513200000|2024-09-16 19:00:00|33.03|32.83|33|32.8|33.04|32.84|33|32.8|20
1726513500000|2024-09-16 19:05:00|33.01|32.81|33.02|32.82|33.04|32.84|33|32.8|24
1726513800000|2024-09-16 19:10:00|33.03|32.83|32.97|32.77|33.03|32.83|32.95|32.75|25
1726514100000|2024-09-16 19:15:00|32.96|32.76|32.94|32.74|32.99|32.79|32.93|32.73|25
1726514400000|2024-09-16 19:20:00|32.96|32.76|33.06|32.86|33.06|32.86|32.95|32.75|22
1726514700000|2024-09-16 19:25:00|33.07|32.87|33.06|32.86|33.07|32.87|33.06|32.86|10
1726515000000|2024-09-16 19:30:00|33.08|32.88|33.09|32.89|33.1|32.9|33.06|32.86|16
1726515300000|2024-09-16 19:35:00|33.1|32.9|33.1|32.9|33.1|32.9|33.09|32.89|3
1726515600000|2024-09-16 19:40:00|33.09|32.89|33.1|32.9|33.1|32.9|33.09|32.89|2
1726515900000|2024-09-16 19:45:00|33.09|32.89|33.1|32.9|33.1|32.9|33.09|32.89|2
1726516200000|2024-09-16 19:50:00|33.11|32.91|33.1|32.9|33.12|32.92|33.09|32.89|16
1726516500000|2024-09-16 19:55:00|33.11|32.91|33.02|32.82|33.12|32.92|33.01|32.81|48
1726516800000|2024-09-16 20:00:00|33.01|32.81|33|32.8|33.02|32.82|32.99|32.79|18
1726517100000|2024-09-16 20:05:00|33.01|32.81|33.03|32.83|33.03|32.83|33|32.8|12
1726517400000|2024-09-16 20:10:00|33.04|32.84|33.07|32.87|33.07|32.87|33.04|32.84|14
1726517700000|2024-09-16 20:15:00|33.06|32.86|33.07|32.87|33.07|32.87|33.04|32.84|20
1726518000000|2024-09-16 20:20:00|33.08|32.88|33.09|32.89|33.09|32.89|33.08|32.88|2
1726518300000|2024-09-16 20:25:00|33.07|32.87|32.97|32.77|33.07|32.87|32.96|32.76|18
1726518600000|2024-09-16 20:30:00|32.98|32.78|32.94|32.74|32.98|32.78|32.9|32.7|37
1726518900000|2024-09-16 20:35:00|32.95|32.75|32.93|32.73|32.96|32.76|32.93|32.73|21
1726519200000|2024-09-16 20:40:00|32.94|32.74|32.93|32.73|32.96|32.76|32.9|32.7|54
1726519500000|2024-09-16 20:45:00|32.92|32.72|32.87|32.67|32.92|32.72|32.87|32.67|7
1726519800000|2024-09-16 20:50:00|32.86|32.66|32.87|32.67|32.9|32.7|32.86|32.66|40
1726520100000|2024-09-16 20:55:00|32.86|32.66|32.83|32.63|32.87|32.67|32.83|32.63|10
1726520400000|2024-09-16 21:00:00|32.84|32.64|32.83|32.63|32.85|32.65|32.76|32.56|50
1726520700000|2024-09-16 21:05:00|32.82|32.62|32.75|32.55|32.83|32.63|32.75|32.55|24
1726521000000|2024-09-16 21:10:00|32.76|32.56|32.83|32.63|32.83|32.63|32.76|32.56|18
1726521300000|2024-09-16 21:15:00|32.82|32.62|32.84|32.64|32.84|32.64|32.8|32.6|8
1726521600000|2024-09-16 21:20:00|32.85|32.65|32.94|32.74|32.94|32.74|32.85|32.65|9
1726521900000|2024-09-16 21:25:00|32.93|32.73|32.87|32.67|32.93|32.73|32.87|32.67|12
1726522200000|2024-09-16 21:30:00|32.88|32.68|32.88|32.68|32.88|32.68|32.84|32.64|17
1726522500000|2024-09-16 21:35:00|32.89|32.69|32.93|32.73|32.93|32.73|32.89|32.69|4
1726522800000|2024-09-16 21:40:00|32.92|32.72|32.93|32.73|32.93|32.73|32.91|32.71|10
1726523100000|2024-09-16 21:45:00|32.94|32.74|32.95|32.75|32.95|32.75|32.93|32.73|6
1726523400000|2024-09-16 21:50:00|32.97|32.77|33|32.8|33.01|32.81|32.97|32.77|13
1726523700000|2024-09-16 21:55:00|33.01|32.81|33.02|32.82|33.02|32.82|33.01|32.81|2
1726524000000|2024-09-16 22:00:00|33.05|32.85|32.99|32.79|33.05|32.85|32.96|32.76|20
1726524300000|2024-09-16 22:05:00|32.98|32.78|32.93|32.73|33|32.8|32.92|32.72|20
1726524600000|2024-09-16 22:10:00|32.92|32.72|32.86|32.66|32.92|32.72|32.86|32.66|11
1726524900000|2024-09-16 22:15:00|32.87|32.67|32.94|32.74|32.96|32.76|32.86|32.66|44
1726525200000|2024-09-16 22:20:00|32.92|32.72|32.91|32.71|32.92|32.72|32.88|32.68|16
1726525500000|2024-09-16 22:25:00|32.9|32.7|32.87|32.67|32.91|32.71|32.87|32.67|8
1726525800000|2024-09-16 22:30:00|32.86|32.66|32.88|32.68|32.89|32.69|32.84|32.64|23
1726526100000|2024-09-16 22:35:00|32.87|32.67|32.88|32.68|32.89|32.69|32.85|32.65|40
1726526400000|2024-09-16 22:40:00|32.86|32.66|32.86|32.66|32.89|32.69|32.83|32.63|45
1726526700000|2024-09-16 22:45:00|32.85|32.65|32.86|32.66|32.87|32.67|32.84|32.64|30
1726527000000|2024-09-16 22:50:00|32.85|32.65|32.89|32.69|32.89|32.69|32.85|32.65|5
1726527300000|2024-09-16 22:55:00|32.88|32.68|32.86|32.66|32.88|32.68|32.85|32.65|17
1726527600000|2024-09-16 23:00:00|32.87|32.67|32.91|32.71|32.91|32.71|32.87|32.67|11
1726527900000|2024-09-16 23:05:00|32.92|32.72|32.94|32.74|32.96|32.76|32.92|32.72|19
1726528200000|2024-09-16 23:10:00|32.93|32.73|32.94|32.74|32.95|32.75|32.91|32.71|34
1726528500000|2024-09-16 23:15:00|32.95|32.75|32.97|32.77|32.97|32.77|32.94|32.74|21
1726528800000|2024-09-16 23:20:00|32.98|32.78|33|32.8|33|32.8|32.98|32.78|3
1726529400000|2024-09-16 23:30:00|33.02|32.82|33.07|32.87|33.07|32.87|33.02|32.82|6
1726529700000|2024-09-16 23:35:00|33.08|32.88|33.09|32.89|33.09|32.89|33.08|32.88|2
1726530000000|2024-09-16 23:40:00|33.08|32.88|33.11|32.91|33.11|32.91|33.08|32.88|4
1726530300000|2024-09-16 23:45:00|33.12|32.92|33.18|32.98|33.2|33|33.12|32.92|23
1726530600000|2024-09-16 23:50:00|33.17|32.97|33.14|32.94|33.17|32.97|33.13|32.93|8
1726530900000|2024-09-16 23:55:00|33.13|32.93|33.12|32.92|33.13|32.93|33.11|32.91|6
1726531200000|2024-09-17 00:00:00|33.11|32.91|33.1|32.9|33.14|32.94|33.09|32.89|27
1726531500000|2024-09-17 00:05:00|33.11|32.91|33.12|32.92|33.13|32.93|33.11|32.91|10
1726531800000|2024-09-17 00:10:00|33.13|32.93|33.14|32.94|33.15|32.95|33.13|32.93|14
1726532100000|2024-09-17 00:15:00|33.15|32.95|33.13|32.93|33.15|32.95|33.08|32.88|16
1726532400000|2024-09-17 00:20:00|33.14|32.94|33.14|32.94|33.14|32.94|33.11|32.91|35
1726532700000|2024-09-17 00:25:00|33.13|32.93|33.12|32.92|33.15|32.95|33.12|32.92|24
1726533000000|2024-09-17 00:30:00|33.13|32.93|33.15|32.95|33.15|32.95|33.12|32.92|9
1726533300000|2024-09-17 00:35:00|33.14|32.94|33.13|32.93|33.15|32.95|33.12|32.92|12
1726533600000|2024-09-17 00:40:00|33.12|32.92|33.06|32.86|33.13|32.93|33.06|32.86|15
1726533900000|2024-09-17 00:45:00|33.07|32.87|33.02|32.82|33.08|32.88|33.01|32.81|33
1726534200000|2024-09-17 00:50:00|33.03|32.83|32.97|32.77|33.04|32.84|32.97|32.77|34
1726534500000|2024-09-17 00:55:00|32.99|32.79|32.97|32.77|33.02|32.82|32.94|32.74|49
1726534800000|2024-09-17 01:00:00|32.96|32.76|33.05|32.85|33.05|32.85|32.95|32.75|13
1726535100000|2024-09-17 01:05:00|33.04|32.84|33.05|32.85|33.06|32.86|33.04|32.84|10
1726535400000|2024-09-17 01:10:00|33.06|32.86|32.96|32.76|33.06|32.86|32.94|32.74|34
1726535700000|2024-09-17 01:15:00|32.95|32.75|32.97|32.77|33.02|32.82|32.95|32.75|39
1726536000000|2024-09-17 01:20:00|32.98|32.78|33.03|32.83|33.03|32.83|32.98|32.78|8
1726536300000|2024-09-17 01:25:00|33.04|32.84|33.05|32.85|33.05|32.85|33.02|32.82|18
1726536600000|2024-09-17 01:30:00|33.06|32.86|33.09|32.89|33.09|32.89|33.06|32.86|6
1726536900000|2024-09-17 01:35:00|33.08|32.88|33.08|32.88|33.09|32.89|33.04|32.84|19
1726537200000|2024-09-17 01:40:00|33.09|32.89|33.11|32.91|33.11|32.91|33.09|32.89|9
1726537500000|2024-09-17 01:45:00|33.12|32.92|33.13|32.93|33.15|32.95|33.11|32.91|21
1726537800000|2024-09-17 01:50:00|33.14|32.94|33.25|33.05|33.25|33.05|33.14|32.94|18
1726538100000|2024-09-17 01:55:00|33.24|33.04|33.18|32.98|33.26|33.06|33.17|32.97|21
1726538400000|2024-09-17 02:00:00|33.19|32.99|33.19|32.99|33.22|33.02|33.16|32.96|25
1726538700000|2024-09-17 02:05:00|33.2|33|33.19|32.99|33.2|33|33.18|32.98|10
1726539000000|2024-09-17 02:10:00|33.18|32.98|33.16|32.96|33.18|32.98|33.16|32.96|15
1726539300000|2024-09-17 02:15:00|33.17|32.97|33.19|32.99|33.19|32.99|33.17|32.97|3
1726539600000|2024-09-17 02:20:00|33.2|33|33.21|33.01|33.21|33.01|33.19|32.99|8
1726539900000|2024-09-17 02:25:00|33.22|33.02|33.23|33.03|33.23|33.03|33.21|33.01|8
1726540200000|2024-09-17 02:30:00|33.22|33.02|33.2|33|33.23|33.03|33.19|32.99|13
1726540500000|2024-09-17 02:35:00|33.21|33.01|33.24|33.04|33.26|33.06|33.21|33.01|19
1726540800000|2024-09-17 02:40:00|33.25|33.05|33.27|33.07|33.28|33.08|33.24|33.04|15
1726541100000|2024-09-17 02:45:00|33.28|33.08|33.26|33.06|33.28|33.08|33.26|33.06|9
1726541400000|2024-09-17 02:50:00|33.25|33.05|33.19|32.99|33.26|33.06|33.18|32.98|25
1726541700000|2024-09-17 02:55:00|33.2|33|33.2|33|33.22|33.02|33.18|32.98|15
1726542000000|2024-09-17 03:00:00|33.19|32.99|33.22|33.02|33.22|33.02|33.19|32.99|13
1726542300000|2024-09-17 03:05:00|33.21|33.01|33.22|33.02|33.22|33.02|33.21|33.01|6
1726542600000|2024-09-17 03:10:00|33.23|33.03|33.24|33.04|33.24|33.04|33.23|33.03|2
1726542900000|2024-09-17 03:15:00|33.27|33.07|33.28|33.08|33.28|33.08|33.26|33.06|7
1726543200000|2024-09-17 03:20:00|33.27|33.07|33.28|33.08|33.28|33.08|33.26|33.06|8
1726543500000|2024-09-17 03:25:00|33.3|33.1|33.32|33.12|33.33|33.13|33.3|33.1|10
1726543800000|2024-09-17 03:30:00|33.33|33.13|33.31|33.11|33.33|33.13|33.29|33.09|29
1726544100000|2024-09-17 03:35:00|33.32|33.12|33.33|33.13|33.33|33.13|33.32|33.12|2
1726544400000|2024-09-17 03:40:00|33.32|33.12|33.33|33.13|33.33|33.13|33.31|33.11|6
1726544700000|2024-09-17 03:45:00|33.34|33.14|33.33|33.13|33.34|33.14|33.33|33.13|2
1726545600000|2024-09-17 04:00:00|33.32|33.12|33.31|33.11|33.32|33.12|33.31|33.11|2
1726545900000|2024-09-17 04:05:00|33.32|33.12|33.31|33.11|33.34|33.14|33.31|33.11|14
1726546200000|2024-09-17 04:10:00|33.32|33.12|33.32|33.12|33.32|33.12|33.32|33.12|1
1726546500000|2024-09-17 04:15:00|33.33|33.13|33.34|33.14|33.34|33.14|33.32|33.12|18
1726546800000|2024-09-17 04:20:00|33.33|33.13|33.35|33.15|33.35|33.15|33.32|33.12|23
1726547100000|2024-09-17 04:25:00|33.36|33.16|33.38|33.18|33.38|33.18|33.36|33.16|3
1726547400000|2024-09-17 04:30:00|33.39|33.19|33.4|33.2|33.4|33.2|33.39|33.19|2
1726548000000|2024-09-17 04:40:00|33.42|33.22|33.42|33.22|33.42|33.22|33.42|33.22|1
1726548300000|2024-09-17 04:45:00|33.44|33.24|33.47|33.27|33.47|33.27|33.44|33.24|4
1726548600000|2024-09-17 04:50:00|33.46|33.26|33.4|33.2|33.46|33.26|33.4|33.2|8
1726548900000|2024-09-17 04:55:00|33.39|33.19|33.43|33.23|33.43|33.23|33.39|33.19|9
1726549200000|2024-09-17 05:00:00|33.44|33.24|33.44|33.24|33.45|33.25|33.44|33.24|9
1726549500000|2024-09-17 05:05:00|33.45|33.25|33.47|33.27|33.48|33.28|33.44|33.24|7
1726549800000|2024-09-17 05:10:00|33.48|33.28|33.48|33.28|33.48|33.28|33.47|33.27|3
1726550400000|2024-09-17 05:20:00|33.47|33.27|33.47|33.27|33.47|33.27|33.47|33.27|1
1726550700000|2024-09-17 05:25:00|33.48|33.28|33.48|33.28|33.48|33.28|33.47|33.27|3
1726551000000|2024-09-17 05:30:00|33.49|33.29|33.51|33.31|33.51|33.31|33.49|33.29|3
1726551300000|2024-09-17 05:35:00|33.5|33.3|33.51|33.31|33.51|33.31|33.5|33.3|4
1726551600000|2024-09-17 05:40:00|33.5|33.3|33.5|33.3|33.51|33.31|33.5|33.3|5
1726551900000|2024-09-17 05:45:00|33.51|33.31|33.55|33.35|33.55|33.35|33.51|33.31|5
1726552200000|2024-09-17 05:50:00|33.58|33.38|33.64|33.44|33.68|33.48|33.58|33.38|26
1726552500000|2024-09-17 05:55:00|33.63|33.43|33.59|33.39|33.63|33.43|33.59|33.39|11
1726552800000|2024-09-17 06:00:00|33.6|33.4|33.51|33.31|33.6|33.4|33.51|33.31|42
1726553100000|2024-09-17 06:05:00|33.5|33.3|33.52|33.32|33.54|33.34|33.49|33.29|37
1726553400000|2024-09-17 06:10:00|33.51|33.31|33.5|33.3|33.52|33.32|33.49|33.29|17
1726553700000|2024-09-17 06:15:00|33.51|33.31|33.49|33.29|33.52|33.32|33.48|33.28|16
1726554000000|2024-09-17 06:20:00|33.48|33.28|33.48|33.28|33.52|33.32|33.47|33.27|23
1726554300000|2024-09-17 06:25:00|33.47|33.27|33.45|33.25|33.48|33.28|33.45|33.25|9
1726554600000|2024-09-17 06:30:00|33.46|33.26|33.48|33.28|33.48|33.28|33.46|33.26|3
1726554900000|2024-09-17 06:35:00|33.49|33.29|33.49|33.29|33.49|33.29|33.49|33.29|1
1726555200000|2024-09-17 06:40:00|33.5|33.3|33.54|33.34|33.54|33.34|33.5|33.3|5
1726555500000|2024-09-17 06:45:00|33.53|33.33|33.48|33.28|33.53|33.33|33.48|33.28|24
1726555800000|2024-09-17 06:50:00|33.47|33.27|33.46|33.26|33.49|33.29|33.46|33.26|6
1726556100000|2024-09-17 06:55:00|33.45|33.25|33.46|33.26|33.48|33.28|33.44|33.24|12
1726556400000|2024-09-17 07:00:00|33.47|33.27|33.4|33.2|33.47|33.27|33.4|33.2|9
1726556700000|2024-09-17 07:05:00|33.41|33.21|33.41|33.21|33.43|33.23|33.4|33.2|19
1726557000000|2024-09-17 07:10:00|33.42|33.22|33.41|33.21|33.42|33.22|33.4|33.2|16
1726557300000|2024-09-17 07:15:00|33.42|33.22|33.44|33.24|33.46|33.26|33.42|33.22|11
1726557600000|2024-09-17 07:20:00|33.43|33.23|33.4|33.2|33.44|33.24|33.4|33.2|14
1726557900000|2024-09-17 07:25:00|33.38|33.18|33.37|33.17|33.39|33.19|33.37|33.17|28
1726558200000|2024-09-17 07:30:00|33.38|33.18|33.41|33.21|33.41|33.21|33.37|33.17|12
1726558500000|2024-09-17 07:35:00|33.43|33.23|33.46|33.26|33.47|33.27|33.43|33.23|12
1726558800000|2024-09-17 07:40:00|33.47|33.27|33.47|33.27|33.47|33.27|33.45|33.25|11
1726559100000|2024-09-17 07:45:00|33.46|33.26|33.47|33.27|33.47|33.27|33.45|33.25|14
1726559400000|2024-09-17 07:50:00|33.46|33.26|33.47|33.27|33.47|33.27|33.43|33.23|19
1726560000000|2024-09-17 08:00:00|33.49|33.29|33.51|33.31|33.51|33.31|33.48|33.28|7
1726560300000|2024-09-17 08:05:00|33.52|33.32|33.51|33.31|33.53|33.33|33.48|33.28|22
1726560600000|2024-09-17 08:10:00|33.52|33.32|33.52|33.32|33.53|33.33|33.49|33.29|28
1726560900000|2024-09-17 08:15:00|33.51|33.31|33.49|33.29|33.53|33.33|33.49|33.29|35
1726561200000|2024-09-17 08:20:00|33.5|33.3|33.44|33.24|33.51|33.31|33.44|33.24|41
1726561500000|2024-09-17 08:25:00|33.43|33.23|33.43|33.23|33.48|33.28|33.41|33.21|22
1726561800000|2024-09-17 08:30:00|33.44|33.24|33.4|33.2|33.45|33.25|33.4|33.2|13
1726562100000|2024-09-17 08:35:00|33.41|33.21|33.45|33.25|33.45|33.25|33.41|33.21|13
1726562400000|2024-09-17 08:40:00|33.46|33.26|33.49|33.29|33.49|33.29|33.46|33.26|4
1726562700000|2024-09-17 08:45:00|33.48|33.28|33.49|33.29|33.49|33.29|33.46|33.26|36
1726563000000|2024-09-17 08:50:00|33.48|33.28|33.49|33.29|33.49|33.29|33.47|33.27|8
1726563300000|2024-09-17 08:55:00|33.48|33.28|33.49|33.29|33.49|33.29|33.48|33.28|8
1726563600000|2024-09-17 09:00:00|33.48|33.28|33.45|33.25|33.48|33.28|33.45|33.25|38
1726563900000|2024-09-17 09:05:00|33.47|33.27|33.52|33.32|33.53|33.33|33.47|33.27|14
1726564200000|2024-09-17 09:10:00|33.51|33.31|33.46|33.26|33.59|33.39|33.46|33.26|32
1726564500000|2024-09-17 09:15:00|33.47|33.27|33.42|33.22|33.47|33.27|33.4|33.2|32
1726564800000|2024-09-17 09:20:00|33.41|33.21|33.4|33.2|33.43|33.23|33.39|33.19|16
1726565100000|2024-09-17 09:25:00|33.39|33.19|33.37|33.17|33.41|33.21|33.37|33.17|13
1726565400000|2024-09-17 09:30:00|33.38|33.18|33.39|33.19|33.41|33.21|33.36|33.16|28
1726565700000|2024-09-17 09:35:00|33.4|33.2|33.43|33.23|33.43|33.23|33.39|33.19|10
1726566000000|2024-09-17 09:40:00|33.44|33.24|33.45|33.25|33.46|33.26|33.44|33.24|6
1726566300000|2024-09-17 09:45:00|33.46|33.26|33.46|33.26|33.47|33.27|33.45|33.25|7
1726566600000|2024-09-17 09:50:00|33.45|33.25|33.48|33.28|33.48|33.28|33.45|33.25|27
1726566900000|2024-09-17 09:55:00|33.49|33.29|33.46|33.26|33.5|33.3|33.45|33.25|7
1726567200000|2024-09-17 10:00:00|33.47|33.27|33.44|33.24|33.52|33.32|33.44|33.24|34
1726567500000|2024-09-17 10:05:00|33.45|33.25|33.46|33.26|33.47|33.27|33.41|33.21|20
1726567800000|2024-09-17 10:10:00|33.47|33.27|33.5|33.3|33.5|33.3|33.45|33.25|14
1726568100000|2024-09-17 10:15:00|33.51|33.31|33.49|33.29|33.51|33.31|33.47|33.27|24
1726568400000|2024-09-17 10:20:00|33.5|33.3|33.49|33.29|33.5|33.3|33.47|33.27|18
1726568700000|2024-09-17 10:25:00|33.5|33.3|33.47|33.27|33.5|33.3|33.43|33.23|13
1726569000000|2024-09-17 10:30:00|33.48|33.28|33.46|33.26|33.48|33.28|33.42|33.22|29
1726569300000|2024-09-17 10:35:00|33.47|33.27|33.47|33.27|33.5|33.3|33.46|33.26|19
1726569600000|2024-09-17 10:40:00|33.48|33.28|33.47|33.27|33.48|33.28|33.47|33.27|12
1726569900000|2024-09-17 10:45:00|33.48|33.28|33.49|33.29|33.52|33.32|33.47|33.27|11
1726570200000|2024-09-17 10:50:00|33.48|33.28|33.49|33.29|33.51|33.31|33.47|33.27|26
1726570500000|2024-09-17 10:55:00|33.48|33.28|33.49|33.29|33.5|33.3|33.46|33.26|30
1726570800000|2024-09-17 11:00:00|33.5|33.3|33.52|33.32|33.52|33.32|33.48|33.28|32
1726571100000|2024-09-17 11:05:00|33.53|33.33|33.47|33.27|33.53|33.33|33.46|33.26|14
1726571400000|2024-09-17 11:10:00|33.46|33.26|33.41|33.21|33.47|33.27|33.41|33.21|30
1726571700000|2024-09-17 11:15:00|33.4|33.2|33.31|33.11|33.41|33.21|33.31|33.11|18
1726572000000|2024-09-17 11:20:00|33.29|33.09|33.25|33.05|33.29|33.09|33.24|33.04|20
1726572300000|2024-09-17 11:25:00|33.26|33.06|33.29|33.09|33.29|33.09|33.26|33.06|8
1726572600000|2024-09-17 11:30:00|33.3|33.1|33.31|33.11|33.31|33.11|33.29|33.09|16
1726572900000|2024-09-17 11:35:00|33.3|33.1|33.24|33.04|33.3|33.1|33.24|33.04|8
1726573200000|2024-09-17 11:40:00|33.25|33.05|33.19|32.99|33.26|33.06|33.17|32.97|25
1726573500000|2024-09-17 11:45:00|33.2|33|33.2|33|33.21|33.01|33.18|32.98|9
1726573800000|2024-09-17 11:50:00|33.19|32.99|33.25|33.05|33.27|33.07|33.19|32.99|34
1726574100000|2024-09-17 11:55:00|33.26|33.06|33.22|33.02|33.27|33.07|33.22|33.02|16
1726574400000|2024-09-17 12:00:00|33.23|33.03|33.23|33.03|33.26|33.06|33.21|33.01|12
1726574700000|2024-09-17 12:05:00|33.24|33.04|33.26|33.06|33.26|33.06|33.23|33.03|11
1726575000000|2024-09-17 12:10:00|33.25|33.05|33.22|33.02|33.26|33.06|33.22|33.02|34
1726575300000|2024-09-17 12:15:00|33.21|33.01|33.21|33.01|33.22|33.02|33.2|33|29
1726575600000|2024-09-17 12:20:00|33.22|33.02|33.26|33.06|33.26|33.06|33.21|33.01|6
1726575900000|2024-09-17 12:25:00|33.27|33.07|33.34|33.14|33.34|33.14|33.27|33.07|8
1726576200000|2024-09-17 12:30:00|33.31|33.11|33.29|33.09|33.34|33.14|33.28|33.08|34
1726576500000|2024-09-17 12:35:00|33.28|33.08|33.27|33.07|33.34|33.14|33.27|33.07|26
1726576800000|2024-09-17 12:40:00|33.28|33.08|33.34|33.14|33.34|33.14|33.28|33.08|23
1726577100000|2024-09-17 12:45:00|33.36|33.16|33.38|33.18|33.38|33.18|33.35|33.15|13
1726577400000|2024-09-17 12:50:00|33.39|33.19|33.38|33.18|33.42|33.22|33.37|33.17|17
1726577700000|2024-09-17 12:55:00|33.39|33.19|33.37|33.17|33.41|33.21|33.37|33.17|21
1726578000000|2024-09-17 13:00:00|33.36|33.16|33.35|33.15|33.37|33.17|33.33|33.13|17
1726578300000|2024-09-17 13:05:00|33.34|33.14|33.35|33.15|33.35|33.15|33.34|33.14|2
1726578600000|2024-09-17 13:10:00|33.36|33.16|33.3|33.1|33.38|33.18|33.3|33.1|10
1726578900000|2024-09-17 13:15:00|33.29|33.09|33.31|33.11|33.32|33.12|33.28|33.08|8
1726579200000|2024-09-17 13:20:00|33.32|33.12|33.34|33.14|33.34|33.14|33.32|33.12|3
1726579500000|2024-09-17 13:25:00|33.33|33.13|33.37|33.17|33.38|33.18|33.32|33.12|12
1726579800000|2024-09-17 13:30:00|33.38|33.18|33.35|33.15|33.41|33.21|33.35|33.15|29
1726580100000|2024-09-17 13:35:00|33.36|33.16|33.32|33.12|33.36|33.16|33.3|33.1|30
1726580400000|2024-09-17 13:40:00|33.31|33.11|33.28|33.08|33.32|33.12|33.28|33.08|14
1726580700000|2024-09-17 13:45:00|33.3|33.1|33.27|33.07|33.31|33.11|33.27|33.07|16
1726581000000|2024-09-17 13:50:00|33.25|33.05|33.23|33.03|33.28|33.08|33.2|33|29
1726581300000|2024-09-17 13:55:00|33.21|33.01|33.26|33.06|33.27|33.07|33.2|33|18
1726581600000|2024-09-17 14:00:00|33.27|33.07|33.36|33.16|33.36|33.16|33.27|33.07|25
1726581900000|2024-09-17 14:05:00|33.37|33.17|33.46|33.26|33.46|33.26|33.36|33.16|17
1726582200000|2024-09-17 14:10:00|33.45|33.25|33.64|33.44|33.64|33.44|33.42|33.22|72
1726582500000|2024-09-17 14:15:00|33.65|33.45|33.73|33.53|33.77|33.57|33.65|33.45|62
1726582800000|2024-09-17 14:20:00|33.72|33.52|33.86|33.66|33.87|33.67|33.71|33.51|75
1726583100000|2024-09-17 14:25:00|33.87|33.67|33.85|33.65|33.94|33.74|33.73|33.53|100
1726583400000|2024-09-17 14:30:00|33.86|33.66|33.76|33.56|33.89|33.69|33.76|33.56|123
1726583700000|2024-09-17 14:35:00|33.75|33.55|33.85|33.65|33.85|33.65|33.63|33.43|105
1726584000000|2024-09-17 14:40:00|33.84|33.64|33.8|33.6|33.86|33.66|33.8|33.6|56
1726584300000|2024-09-17 14:45:00|33.81|33.61|33.88|33.68|33.88|33.68|33.81|33.61|19
1726584600000|2024-09-17 14:50:00|33.87|33.67|33.81|33.61|33.88|33.68|33.81|33.61|38
1726584900000|2024-09-17 14:55:00|33.8|33.6|33.75|33.55|33.82|33.62|33.73|33.53|28
1726585200000|2024-09-17 15:00:00|33.78|33.58|33.94|33.74|33.97|33.77|33.77|33.57|76
1726585500000|2024-09-17 15:05:00|33.95|33.75|34|33.8|34.03|33.83|33.95|33.75|55
1726585800000|2024-09-17 15:10:00|33.99|33.79|34.13|33.93|34.16|33.96|33.98|33.78|66
1726586100000|2024-09-17 15:15:00|34.14|33.94|34.3|34.1|34.32|34.12|34.11|33.91|91
1726586400000|2024-09-17 15:20:00|34.31|34.11|34.27|34.07|34.33|34.13|34.23|34.03|37
1726586700000|2024-09-17 15:25:00|34.28|34.08|34.26|34.06|34.29|34.09|34.26|34.06|10
1726587000000|2024-09-17 15:30:00|34.27|34.07|34.28|34.08|34.34|34.14|34.26|34.06|38
1726587300000|2024-09-17 15:35:00|34.29|34.09|34.38|34.18|34.38|34.18|34.29|34.09|29
1726587600000|2024-09-17 15:40:00|34.39|34.19|34.27|34.07|34.4|34.2|34.27|34.07|15
1726587900000|2024-09-17 15:45:00|34.26|34.06|34.15|33.95|34.26|34.06|34.13|33.93|20
1726588200000|2024-09-17 15:50:00|34.17|33.97|34.25|34.05|34.25|34.05|34.17|33.97|24
1726588500000|2024-09-17 15:55:00|34.24|34.04|34.18|33.98|34.24|34.04|34.18|33.98|9
1726588800000|2024-09-17 16:00:00|34.19|33.99|34.13|33.93|34.21|34.01|34.13|33.93|17
1726589100000|2024-09-17 16:05:00|34.14|33.94|34.17|33.97|34.17|33.97|34.14|33.94|12
1726589400000|2024-09-17 16:10:00|34.16|33.96|34.11|33.91|34.16|33.96|34.09|33.89|16
1726589700000|2024-09-17 16:15:00|34.1|33.9|33.91|33.71|34.1|33.9|33.91|33.71|27
1726590000000|2024-09-17 16:20:00|33.9|33.7|33.9|33.7|33.94|33.74|33.81|33.61|35
1726590300000|2024-09-17 16:25:00|33.92|33.72|33.85|33.65|33.95|33.75|33.85|33.65|42
1726590600000|2024-09-17 16:30:00|33.84|33.64|33.74|33.54|33.85|33.65|33.74|33.54|25
1726590900000|2024-09-17 16:35:00|33.76|33.56|33.8|33.6|33.82|33.62|33.74|33.54|35
1726591200000|2024-09-17 16:40:00|33.79|33.59|33.78|33.58|33.81|33.61|33.75|33.55|29
1726591500000|2024-09-17 16:45:00|33.8|33.6|33.76|33.56|33.84|33.64|33.74|33.54|20
1726591800000|2024-09-17 16:50:00|33.77|33.57|33.75|33.55|33.77|33.57|33.7|33.5|27
1726592100000|2024-09-17 16:55:00|33.76|33.56|33.72|33.52|33.78|33.58|33.7|33.5|18
1726592400000|2024-09-17 17:00:00|33.73|33.53|33.69|33.49|33.75|33.55|33.69|33.49|16
1726592700000|2024-09-17 17:05:00|33.7|33.5|33.73|33.53|33.75|33.55|33.7|33.5|8
1726593000000|2024-09-17 17:10:00|33.74|33.54|33.73|33.53|33.78|33.58|33.7|33.5|23
1726593300000|2024-09-17 17:15:00|33.72|33.52|33.73|33.53|33.73|33.53|33.69|33.49|8
1726593600000|2024-09-17 17:20:00|33.74|33.54|33.76|33.56|33.76|33.56|33.74|33.54|5
1726593900000|2024-09-17 17:25:00|33.77|33.57|33.79|33.59|33.79|33.59|33.77|33.57|2
1726594200000|2024-09-17 17:30:00|33.78|33.58|33.74|33.54|33.78|33.58|33.74|33.54|4
1726594500000|2024-09-17 17:35:00|33.75|33.55|33.78|33.58|33.8|33.6|33.75|33.55|13
1726594800000|2024-09-17 17:40:00|33.77|33.57|33.71|33.51|33.78|33.58|33.71|33.51|12
1726595100000|2024-09-17 17:45:00|33.7|33.5|33.74|33.54|33.75|33.55|33.69|33.49|12
1726595400000|2024-09-17 17:50:00|33.75|33.55|33.76|33.56|33.76|33.56|33.74|33.54|6
1726595700000|2024-09-17 17:55:00|33.75|33.55|33.74|33.54|33.76|33.56|33.74|33.54|14
1726596000000|2024-09-17 18:00:00|33.73|33.53|33.74|33.54|33.74|33.54|33.71|33.51|9
1726596300000|2024-09-17 18:05:00|33.75|33.55|33.79|33.59|33.8|33.6|33.75|33.55|8
1726596600000|2024-09-17 18:10:00|33.78|33.58|33.75|33.55|33.81|33.61|33.75|33.55|12
1726596900000|2024-09-17 18:15:00|33.76|33.56|33.77|33.57|33.8|33.6|33.76|33.56|20
1726597200000|2024-09-17 18:20:00|33.76|33.56|33.8|33.6|33.8|33.6|33.72|33.52|17
1726597500000|2024-09-17 18:25:00|33.81|33.61|33.78|33.58|33.83|33.63|33.78|33.58|9
1726597800000|2024-09-17 18:30:00|33.77|33.57|33.75|33.55|33.77|33.57|33.75|33.55|5
1726598100000|2024-09-17 18:35:00|33.76|33.56|33.73|33.53|33.76|33.56|33.73|33.53|8
1726598400000|2024-09-17 18:40:00|33.72|33.52|33.65|33.45|33.72|33.52|33.65|33.45|10
1726598700000|2024-09-17 18:45:00|33.64|33.44|33.59|33.39|33.64|33.44|33.56|33.36|9
1726599000000|2024-09-17 18:50:00|33.58|33.38|33.52|33.32|33.58|33.38|33.48|33.28|17
1726599300000|2024-09-17 18:55:00|33.53|33.33|33.55|33.35|33.57|33.37|33.53|33.33|9
1726599600000|2024-09-17 19:00:00|33.54|33.34|33.52|33.32|33.59|33.39|33.52|33.32|30
1726599900000|2024-09-17 19:05:00|33.51|33.31|33.51|33.31|33.51|33.31|33.48|33.28|7
1726600200000|2024-09-17 19:10:00|33.52|33.32|33.57|33.37|33.57|33.37|33.52|33.32|5
1726600500000|2024-09-17 19:15:00|33.59|33.39|33.61|33.41|33.61|33.41|33.58|33.38|7
1726600800000|2024-09-17 19:20:00|33.6|33.4|33.52|33.32|33.6|33.4|33.52|33.32|19
1726601100000|2024-09-17 19:25:00|33.54|33.34|33.57|33.37|33.57|33.37|33.54|33.34|8
1726601400000|2024-09-17 19:30:00|33.59|33.39|33.58|33.38|33.59|33.39|33.55|33.35|10
1726601700000|2024-09-17 19:35:00|33.57|33.37|33.56|33.36|33.57|33.37|33.55|33.35|8
1726602000000|2024-09-17 19:40:00|33.57|33.37|33.49|33.29|33.59|33.39|33.48|33.28|20
1726602300000|2024-09-17 19:45:00|33.48|33.28|33.3|33.1|33.48|33.28|33.24|33.04|52
1726602600000|2024-09-17 19:50:00|33.29|33.09|33.5|33.3|33.5|33.3|33.24|33.04|68
1726602900000|2024-09-17 19:55:00|33.49|33.29|33.47|33.27|33.49|33.29|33.44|33.24|13
1726603200000|2024-09-17 20:00:00|33.46|33.26|33.43|33.23|33.46|33.26|33.37|33.17|31
1726603500000|2024-09-17 20:05:00|33.42|33.22|33.5|33.3|33.5|33.3|33.41|33.21|23
1726603800000|2024-09-17 20:10:00|33.51|33.31|33.48|33.28|33.56|33.36|33.48|33.28|16
1726604100000|2024-09-17 20:15:00|33.49|33.29|33.52|33.32|33.52|33.32|33.49|33.29|5
1726604400000|2024-09-17 20:20:00|33.53|33.33|33.57|33.37|33.58|33.38|33.52|33.32|21
1726604700000|2024-09-17 20:25:00|33.58|33.38|33.59|33.39|33.59|33.39|33.56|33.36|22
1726605000000|2024-09-17 20:30:00|33.58|33.38|33.58|33.38|33.64|33.44|33.57|33.37|27
1726605300000|2024-09-17 20:35:00|33.59|33.39|33.52|33.32|33.63|33.43|33.51|33.31|45
1726605600000|2024-09-17 20:40:00|33.53|33.33|33.49|33.29|33.56|33.36|33.49|33.29|36
1726605900000|2024-09-17 20:45:00|33.5|33.3|33.5|33.3|33.52|33.32|33.49|33.29|43
1726606200000|2024-09-17 20:50:00|33.51|33.31|33.48|33.28|33.52|33.32|33.48|33.28|24
1726606500000|2024-09-17 20:55:00|33.49|33.29|33.48|33.28|33.49|33.29|33.48|33.28|2
1726606800000|2024-09-17 21:00:00|33.46|33.26|33.52|33.32|33.52|33.32|33.43|33.23|14
1726607100000|2024-09-17 21:05:00|33.53|33.33|33.56|33.36|33.56|33.36|33.53|33.33|4
1726607700000|2024-09-17 21:15:00|33.57|33.37|33.57|33.37|33.57|33.37|33.57|33.37|1
1726608000000|2024-09-17 21:20:00|33.58|33.38|33.63|33.43|33.63|33.43|33.58|33.38|4
1726608300000|2024-09-17 21:25:00|33.62|33.42|33.63|33.43|33.63|33.43|33.62|33.42|2
1726608600000|2024-09-17 21:30:00|33.62|33.42|33.6|33.4|33.62|33.42|33.58|33.38|6
1726608900000|2024-09-17 21:35:00|33.61|33.41|33.62|33.42|33.64|33.44|33.61|33.41|10
1726609200000|2024-09-17 21:40:00|33.63|33.43|33.62|33.42|33.65|33.45|33.6|33.4|12
1726609500000|2024-09-17 21:45:00|33.61|33.41|33.58|33.38|33.61|33.41|33.58|33.38|10
1726609800000|2024-09-17 21:50:00|33.57|33.37|33.51|33.31|33.57|33.37|33.51|33.31|32
1726610100000|2024-09-17 21:55:00|33.52|33.32|33.54|33.34|33.55|33.35|33.51|33.31|15
1726610400000|2024-09-17 22:00:00|33.53|33.33|33.51|33.31|33.54|33.34|33.51|33.31|27
1726610700000|2024-09-17 22:05:00|33.49|33.29|33.5|33.3|33.5|33.3|33.47|33.27|18
1726611000000|2024-09-17 22:10:00|33.49|33.29|33.47|33.27|33.51|33.31|33.45|33.25|35
1726611300000|2024-09-17 22:15:00|33.46|33.26|33.42|33.22|33.48|33.28|33.42|33.22|41
1726611600000|2024-09-17 22:20:00|33.41|33.21|33.38|33.18|33.43|33.23|33.37|33.17|33
1726611900000|2024-09-17 22:25:00|33.37|33.17|33.38|33.18|33.39|33.19|33.36|33.16|28
1726612200000|2024-09-17 22:30:00|33.39|33.19|33.4|33.2|33.41|33.21|33.38|33.18|14
1726612500000|2024-09-17 22:35:00|33.39|33.19|33.4|33.2|33.41|33.21|33.38|33.18|6
1726612800000|2024-09-17 22:40:00|33.41|33.21|33.42|33.22|33.42|33.22|33.4|33.2|4
1726613100000|2024-09-17 22:45:00|33.41|33.21|33.42|33.22|33.42|33.22|33.4|33.2|4
1726613400000|2024-09-17 22:50:00|33.43|33.23|33.45|33.25|33.45|33.25|33.42|33.22|13
1726613700000|2024-09-17 22:55:00|33.46|33.26|33.53|33.33|33.53|33.33|33.46|33.26|8
1726614000000|2024-09-17 23:00:00|33.52|33.32|33.53|33.33|33.53|33.33|33.52|33.32|4
1726614300000|2024-09-17 23:05:00|33.56|33.36|33.48|33.28|33.56|33.36|33.48|33.28|37
1726614600000|2024-09-17 23:10:00|33.47|33.27|33.46|33.26|33.48|33.28|33.45|33.25|10
1726614900000|2024-09-17 23:15:00|33.47|33.27|33.48|33.28|33.49|33.29|33.46|33.26|11
1726615200000|2024-09-17 23:20:00|33.49|33.29|33.47|33.27|33.51|33.31|33.47|33.27|15
1726615500000|2024-09-17 23:25:00|33.48|33.28|33.47|33.27|33.49|33.29|33.47|33.27|14
1726616100000|2024-09-17 23:35:00|33.48|33.28|33.47|33.27|33.48|33.28|33.47|33.27|2
1726616400000|2024-09-17 23:40:00|33.48|33.28|33.47|33.27|33.48|33.28|33.47|33.27|2
1726617600000|2024-09-18 00:00:00|33.46|33.26|33.42|33.22|33.46|33.26|33.41|33.21|21
1726617900000|2024-09-18 00:05:00|33.41|33.21|33.41|33.21|33.42|33.22|33.38|33.18|25
1726618200000|2024-09-18 00:10:00|33.42|33.22|33.39|33.19|33.42|33.22|33.39|33.19|32
1726618500000|2024-09-18 00:15:00|33.38|33.18|33.34|33.14|33.42|33.22|33.34|33.14|22
1726618800000|2024-09-18 00:20:00|33.32|33.12|33.29|33.09|33.32|33.12|33.26|33.06|40
1726619100000|2024-09-18 00:25:00|33.3|33.1|33.28|33.08|33.32|33.12|33.28|33.08|15
1726619400000|2024-09-18 00:30:00|33.27|33.07|33.23|33.03|33.27|33.07|33.23|33.03|18
1726619700000|2024-09-18 00:35:00|33.22|33.02|33.24|33.04|33.24|33.04|33.18|32.98|55
1726620000000|2024-09-18 00:40:00|33.25|33.05|33.31|33.11|33.32|33.12|33.25|33.05|33
1726620300000|2024-09-18 00:45:00|33.33|33.13|33.37|33.17|33.37|33.17|33.33|33.13|10
1726620600000|2024-09-18 00:50:00|33.36|33.16|33.44|33.24|33.44|33.24|33.36|33.16|19
1726620900000|2024-09-18 00:55:00|33.46|33.26|33.42|33.22|33.47|33.27|33.41|33.21|21
1726621200000|2024-09-18 01:00:00|33.41|33.21|33.39|33.19|33.42|33.22|33.37|33.17|50
1726621500000|2024-09-18 01:05:00|33.4|33.2|33.48|33.28|33.48|33.28|33.39|33.19|43
1726621800000|2024-09-18 01:10:00|33.49|33.29|33.41|33.21|33.51|33.31|33.39|33.19|51
1726622100000|2024-09-18 01:15:00|33.4|33.2|33.43|33.23|33.43|33.23|33.37|33.17|27
1726622400000|2024-09-18 01:20:00|33.44|33.24|33.41|33.21|33.45|33.25|33.39|33.19|71
1726622700000|2024-09-18 01:25:00|33.42|33.22|33.45|33.25|33.45|33.25|33.42|33.22|8
1726623000000|2024-09-18 01:30:00|33.46|33.26|33.46|33.26|33.5|33.3|33.45|33.25|46
1726623300000|2024-09-18 01:35:00|33.45|33.25|33.43|33.23|33.46|33.26|33.39|33.19|23
1726623600000|2024-09-18 01:40:00|33.42|33.22|33.46|33.26|33.46|33.26|33.41|33.21|19
1726623900000|2024-09-18 01:45:00|33.47|33.27|33.41|33.21|33.47|33.27|33.4|33.2|27
1726624200000|2024-09-18 01:50:00|33.42|33.22|33.41|33.21|33.45|33.25|33.41|33.21|44
1726624500000|2024-09-18 01:55:00|33.42|33.22|33.43|33.23|33.43|33.23|33.39|33.19|14
1726624800000|2024-09-18 02:00:00|33.42|33.22|33.44|33.24|33.44|33.24|33.41|33.21|25
1726625100000|2024-09-18 02:05:00|33.48|33.28|33.48|33.28|33.49|33.29|33.45|33.25|23
1726625400000|2024-09-18 02:10:00|33.49|33.29|33.49|33.29|33.5|33.3|33.49|33.29|13
1726625700000|2024-09-18 02:15:00|33.5|33.3|33.52|33.32|33.52|33.32|33.48|33.28|27
1726626000000|2024-09-18 02:20:00|33.51|33.31|33.5|33.3|33.51|33.31|33.49|33.29|14
1726626300000|2024-09-18 02:25:00|33.51|33.31|33.5|33.3|33.52|33.32|33.49|33.29|8
1726626600000|2024-09-18 02:30:00|33.51|33.31|33.52|33.32|33.53|33.33|33.5|33.3|8
1726626900000|2024-09-18 02:35:00|33.53|33.33|33.58|33.38|33.58|33.38|33.53|33.33|4
1726627200000|2024-09-18 02:40:00|33.57|33.37|33.6|33.4|33.6|33.4|33.56|33.36|7
1726627500000|2024-09-18 02:45:00|33.61|33.41|33.63|33.43|33.65|33.45|33.61|33.41|26
1726627800000|2024-09-18 02:50:00|33.64|33.44|33.67|33.47|33.67|33.47|33.63|33.43|10
1726628100000|2024-09-18 02:55:00|33.66|33.46|33.82|33.62|33.84|33.64|33.66|33.46|22
1726628400000|2024-09-18 03:00:00|33.83|33.63|33.97|33.77|33.97|33.77|33.82|33.62|35
1726628700000|2024-09-18 03:05:00|33.96|33.76|33.91|33.71|33.96|33.76|33.84|33.64|56
1726629000000|2024-09-18 03:10:00|33.9|33.7|33.9|33.7|33.9|33.7|33.87|33.67|25
1726629300000|2024-09-18 03:15:00|33.91|33.71|33.86|33.66|33.92|33.72|33.84|33.64|22
1726629600000|2024-09-18 03:20:00|33.87|33.67|33.85|33.65|33.89|33.69|33.84|33.64|23
1726629900000|2024-09-18 03:25:00|33.86|33.66|33.91|33.71|33.92|33.72|33.85|33.65|29
1726630200000|2024-09-18 03:30:00|33.9|33.7|33.88|33.68|33.91|33.71|33.88|33.68|71
1726630500000|2024-09-18 03:35:00|33.89|33.69|33.91|33.71|33.91|33.71|33.89|33.69|7
1726630800000|2024-09-18 03:40:00|33.9|33.7|33.91|33.71|33.91|33.71|33.9|33.7|4
1726631100000|2024-09-18 03:45:00|33.89|33.69|33.85|33.65|33.9|33.7|33.85|33.65|27
1726631400000|2024-09-18 03:50:00|33.86|33.66|33.83|33.63|33.88|33.68|33.83|33.63|16
1726631700000|2024-09-18 03:55:00|33.82|33.62|33.76|33.56|33.83|33.63|33.76|33.56|20
1726632000000|2024-09-18 04:00:00|33.75|33.55|33.78|33.58|33.79|33.59|33.73|33.53|37
1726632300000|2024-09-18 04:05:00|33.77|33.57|33.78|33.58|33.8|33.6|33.76|33.56|30
1726632600000|2024-09-18 04:10:00|33.77|33.57|33.8|33.6|33.8|33.6|33.77|33.57|12
1726632900000|2024-09-18 04:15:00|33.79|33.59|33.8|33.6|33.8|33.6|33.79|33.59|14
1726633200000|2024-09-18 04:20:00|33.79|33.59|33.75|33.55|33.8|33.6|33.74|33.54|9
1726633500000|2024-09-18 04:25:00|33.76|33.56|33.75|33.55|33.76|33.56|33.73|33.53|12
1726633800000|2024-09-18 04:30:00|33.74|33.54|33.63|33.43|33.74|33.54|33.63|33.43|21
1726634100000|2024-09-18 04:35:00|33.62|33.42|33.62|33.42|33.62|33.42|33.61|33.41|9
1726634400000|2024-09-18 04:40:00|33.61|33.41|33.58|33.38|33.61|33.41|33.56|33.36|12
1726634700000|2024-09-18 04:45:00|33.59|33.39|33.57|33.37|33.61|33.41|33.55|33.35|18
1726635000000|2024-09-18 04:50:00|33.56|33.36|33.56|33.36|33.56|33.36|33.53|33.33|25
1726635300000|2024-09-18 04:55:00|33.55|33.35|33.58|33.38|33.58|33.38|33.54|33.34|12
1726635600000|2024-09-18 05:00:00|33.57|33.37|33.56|33.36|33.57|33.37|33.55|33.35|6
1726635900000|2024-09-18 05:05:00|33.57|33.37|33.55|33.35|33.58|33.38|33.49|33.29|29
1726636200000|2024-09-18 05:10:00|33.54|33.34|33.56|33.36|33.58|33.38|33.52|33.32|31
1726636500000|2024-09-18 05:15:00|33.57|33.37|33.59|33.39|33.59|33.39|33.55|33.35|49
1726636800000|2024-09-18 05:20:00|33.58|33.38|33.6|33.4|33.6|33.4|33.58|33.38|15
1726637100000|2024-09-18 05:25:00|33.59|33.39|33.6|33.4|33.6|33.4|33.58|33.38|28
1726637400000|2024-09-18 05:30:00|33.61|33.41|33.61|33.41|33.61|33.41|33.6|33.4|3
1726637700000|2024-09-18 05:35:00|33.6|33.4|33.59|33.39|33.6|33.4|33.56|33.36|26
1726638000000|2024-09-18 05:40:00|33.6|33.4|33.52|33.32|33.6|33.4|33.52|33.32|8
1726638300000|2024-09-18 05:45:00|33.53|33.33|33.5|33.3|33.55|33.35|33.49|33.29|24
1726638600000|2024-09-18 05:50:00|33.51|33.31|33.51|33.31|33.53|33.33|33.49|33.29|8
1726638900000|2024-09-18 05:55:00|33.5|33.3|33.52|33.32|33.52|33.32|33.5|33.3|23
1726639200000|2024-09-18 06:00:00|33.51|33.31|33.5|33.3|33.53|33.33|33.49|33.29|22
1726639500000|2024-09-18 06:05:00|33.51|33.31|33.56|33.36|33.56|33.36|33.51|33.31|6
1726639800000|2024-09-18 06:10:00|33.55|33.35|33.57|33.37|33.57|33.37|33.54|33.34|7
1726640100000|2024-09-18 06:15:00|33.56|33.36|33.6|33.4|33.6|33.4|33.56|33.36|7
1726640400000|2024-09-18 06:20:00|33.59|33.39|33.59|33.39|33.6|33.4|33.59|33.39|7
1726640700000|2024-09-18 06:25:00|33.6|33.4|33.6|33.4|33.6|33.4|33.6|33.4|1
1726641000000|2024-09-18 06:30:00|33.59|33.39|33.6|33.4|33.6|33.4|33.59|33.39|2
1726641300000|2024-09-18 06:35:00|33.59|33.39|33.6|33.4|33.61|33.41|33.58|33.38|14
1726641600000|2024-09-18 06:40:00|33.61|33.41|33.59|33.39|33.61|33.41|33.59|33.39|5
1726641900000|2024-09-18 06:45:00|33.6|33.4|33.58|33.38|33.61|33.41|33.58|33.38|25
1726642200000|2024-09-18 06:50:00|33.59|33.39|33.61|33.41|33.63|33.43|33.58|33.38|23
1726642500000|2024-09-18 06:55:00|33.6|33.4|33.56|33.36|33.6|33.4|33.53|33.33|23
1726642800000|2024-09-18 07:00:00|33.55|33.35|33.57|33.37|33.57|33.37|33.52|33.32|13
1726643100000|2024-09-18 07:05:00|33.56|33.36|33.58|33.38|33.58|33.38|33.54|33.34|21
1726643400000|2024-09-18 07:10:00|33.57|33.37|33.58|33.38|33.58|33.38|33.56|33.36|6
1726643700000|2024-09-18 07:15:00|33.57|33.37|33.56|33.36|33.58|33.38|33.55|33.35|26
1726644000000|2024-09-18 07:20:00|33.57|33.37|33.52|33.32|33.57|33.37|33.52|33.32|22
1726644300000|2024-09-18 07:25:00|33.53|33.33|33.52|33.32|33.55|33.35|33.51|33.31|16
1726644600000|2024-09-18 07:30:00|33.51|33.31|33.49|33.29|33.52|33.32|33.49|33.29|9
1726644900000|2024-09-18 07:35:00|33.5|33.3|33.45|33.25|33.5|33.3|33.45|33.25|4
1726645200000|2024-09-18 07:40:00|33.46|33.26|33.46|33.26|33.46|33.26|33.44|33.24|9
1726645500000|2024-09-18 07:45:00|33.45|33.25|33.45|33.25|33.46|33.26|33.45|33.25|3
1726645800000|2024-09-18 07:50:00|33.46|33.26|33.46|33.26|33.46|33.26|33.46|33.26|1
1726646100000|2024-09-18 07:55:00|33.47|33.27|33.47|33.27|33.47|33.27|33.47|33.27|1
1726646400000|2024-09-18 08:00:00|33.46|33.26|33.45|33.25|33.47|33.27|33.45|33.25|4
1726646700000|2024-09-18 08:05:00|33.44|33.24|33.4|33.2|33.44|33.24|33.4|33.2|4
1726647000000|2024-09-18 08:10:00|33.39|33.19|33.37|33.17|33.39|33.19|33.34|33.14|5
1726647300000|2024-09-18 08:15:00|33.36|33.16|33.34|33.14|33.37|33.17|33.34|33.14|17
1726647600000|2024-09-18 08:20:00|33.35|33.15|33.34|33.14|33.35|33.15|33.34|33.14|6
1726647900000|2024-09-18 08:25:00|33.33|33.13|33.3|33.1|33.33|33.13|33.3|33.1|14
1726648200000|2024-09-18 08:30:00|33.29|33.09|33.3|33.1|33.3|33.1|33.29|33.09|8
1726648500000|2024-09-18 08:35:00|33.29|33.09|33.3|33.1|33.3|33.1|33.29|33.09|12
1726648800000|2024-09-18 08:40:00|33.31|33.11|33.32|33.12|33.32|33.12|33.31|33.11|2
1726649100000|2024-09-18 08:45:00|33.33|33.13|33.3|33.1|33.33|33.13|33.29|33.09|22
1726649400000|2024-09-18 08:50:00|33.29|33.09|33.3|33.1|33.31|33.11|33.29|33.09|12
1726649700000|2024-09-18 08:55:00|33.31|33.11|33.29|33.09|33.31|33.11|33.28|33.08|7
1726650000000|2024-09-18 09:00:00|33.28|33.08|33.27|33.07|33.31|33.11|33.27|33.07|12
1726650300000|2024-09-18 09:05:00|33.26|33.06|33.25|33.05|33.26|33.06|33.23|33.03|22
1726650600000|2024-09-18 09:10:00|33.24|33.04|33.22|33.02|33.24|33.04|33.22|33.02|9
1726650900000|2024-09-18 09:15:00|33.21|33.01|33.21|33.01|33.23|33.03|33.21|33.01|14
1726651200000|2024-09-18 09:20:00|33.22|33.02|33.27|33.07|33.27|33.07|33.22|33.02|9
1726651500000|2024-09-18 09:25:00|33.26|33.06|33.24|33.04|33.27|33.07|33.24|33.04|17
1726651800000|2024-09-18 09:30:00|33.25|33.05|33.19|32.99|33.25|33.05|33.19|32.99|29
1726652100000|2024-09-18 09:35:00|33.18|32.98|33.18|32.98|33.2|33|33.12|32.92|19
1726652400000|2024-09-18 09:40:00|33.17|32.97|33.2|33|33.21|33.01|33.17|32.97|16
1726652700000|2024-09-18 09:45:00|33.21|33.01|33.17|32.97|33.22|33.02|33.16|32.96|43
1726653000000|2024-09-18 09:50:00|33.16|32.96|33.1|32.9|33.16|32.96|33.1|32.9|18
1726653300000|2024-09-18 09:55:00|33.09|32.89|32.98|32.78|33.1|32.9|32.98|32.78|15
1726653600000|2024-09-18 10:00:00|32.99|32.79|33.11|32.91|33.14|32.94|32.98|32.78|59
1726653900000|2024-09-18 10:05:00|33.12|32.92|33.09|32.89|33.14|32.94|33.04|32.84|48
1726654200000|2024-09-18 10:10:00|33.08|32.88|32.98|32.78|33.09|32.89|32.98|32.78|46
1726654500000|2024-09-18 10:15:00|32.99|32.79|33.02|32.82|33.03|32.83|32.95|32.75|46
1726654800000|2024-09-18 10:20:00|33.03|32.83|33.05|32.85|33.05|32.85|33|32.8|43
1726655100000|2024-09-18 10:25:00|33.04|32.84|33.09|32.89|33.09|32.89|33.04|32.84|18
1726655400000|2024-09-18 10:30:00|33.1|32.9|33.12|32.92|33.15|32.95|33.1|32.9|34
1726655700000|2024-09-18 10:35:00|33.13|32.93|33.18|32.98|33.19|32.99|33.12|32.92|16
1726656000000|2024-09-18 10:40:00|33.19|32.99|33.19|32.99|33.19|32.99|33.16|32.96|13
1726656300000|2024-09-18 10:45:00|33.18|32.98|33.19|32.99|33.19|32.99|33.18|32.98|4
1726657200000|2024-09-18 11:00:00|33.2|33|33.2|33|33.22|33.02|33.19|32.99|15
1726657500000|2024-09-18 11:05:00|33.19|32.99|33.19|32.99|33.2|33|33.19|32.99|19
1726657800000|2024-09-18 11:10:00|33.2|33|33.2|33|33.2|33|33.19|32.99|9
1726658100000|2024-09-18 11:15:00|33.21|33.01|33.22|33.02|33.22|33.02|33.21|33.01|4
1726658400000|2024-09-18 11:20:00|33.23|33.03|33.26|33.06|33.26|33.06|33.23|33.03|3
1726658700000|2024-09-18 11:25:00|33.28|33.08|33.34|33.14|33.34|33.14|33.28|33.08|27
1726659000000|2024-09-18 11:30:00|33.33|33.13|33.3|33.1|33.33|33.13|33.27|33.07|36
1726659300000|2024-09-18 11:35:00|33.29|33.09|33.29|33.09|33.31|33.11|33.28|33.08|25
1726659600000|2024-09-18 11:40:00|33.28|33.08|33.25|33.05|33.29|33.09|33.25|33.05|12
1726659900000|2024-09-18 11:45:00|33.26|33.06|33.22|33.02|33.26|33.06|33.22|33.02|17
1726660200000|2024-09-18 11:50:00|33.21|33.01|33.19|32.99|33.22|33.02|33.19|32.99|11
1726660500000|2024-09-18 11:55:00|33.2|33|33.17|32.97|33.23|33.03|33.15|32.95|20
1726660800000|2024-09-18 12:00:00|33.16|32.96|33.16|32.96|33.18|32.98|33.13|32.93|36
1726661100000|2024-09-18 12:05:00|33.15|32.95|33.15|32.95|33.16|32.96|33.12|32.92|37
1726661400000|2024-09-18 12:10:00|33.14|32.94|33.11|32.91|33.15|32.95|33.11|32.91|40
1726661700000|2024-09-18 12:15:00|33.12|32.92|33.14|32.94|33.15|32.95|33.11|32.91|37
1726662000000|2024-09-18 12:20:00|33.13|32.93|33.19|32.99|33.19|32.99|33.11|32.91|18
1726662300000|2024-09-18 12:25:00|33.18|32.98|33.18|32.98|33.19|32.99|33.18|32.98|7
1726662600000|2024-09-18 12:30:00|33.17|32.97|33.16|32.96|33.17|32.97|33.15|32.95|6
1726662900000|2024-09-18 12:35:00|33.17|32.97|33.17|32.97|33.18|32.98|33.17|32.97|7
1726663200000|2024-09-18 12:40:00|33.18|32.98|33.18|32.98|33.18|32.98|33.17|32.97|17
1726663500000|2024-09-18 12:45:00|33.17|32.97|33.19|32.99|33.19|32.99|33.17|32.97|9
1726663800000|2024-09-18 12:50:00|33.2|33|33.26|33.06|33.26|33.06|33.2|33|14
1726664100000|2024-09-18 12:55:00|33.25|33.05|33.24|33.04|33.25|33.05|33.24|33.04|4
1726664400000|2024-09-18 13:00:00|33.25|33.05|33.28|33.08|33.28|33.08|33.25|33.05|8
1726664700000|2024-09-18 13:05:00|33.27|33.07|33.19|32.99|33.27|33.07|33.19|32.99|23
1726665000000|2024-09-18 13:10:00|33.18|32.98|33.18|32.98|33.18|32.98|33.18|32.98|1
1726665300000|2024-09-18 13:15:00|33.2|33|33.27|33.07|33.28|33.08|33.2|33|12
1726665600000|2024-09-18 13:20:00|33.28|33.08|33.26|33.06|33.3|33.1|33.26|33.06|11
1726665900000|2024-09-18 13:25:00|33.25|33.05|33.2|33|33.26|33.06|33.19|32.99|30
1726666200000|2024-09-18 13:30:00|33.21|33.01|33.16|32.96|33.21|33.01|33.16|32.96|38
1726666500000|2024-09-18 13:35:00|33.14|32.94|33.1|32.9|33.15|32.95|33.1|32.9|22
1726666800000|2024-09-18 13:40:00|33.08|32.88|33.05|32.85|33.1|32.9|33.04|32.84|38
1726667100000|2024-09-18 13:45:00|33.04|32.84|33|32.8|33.04|32.84|32.96|32.76|16
1726667400000|2024-09-18 13:50:00|32.98|32.78|32.98|32.78|33.01|32.81|32.96|32.76|39
1726667700000|2024-09-18 13:55:00|32.97|32.77|33.02|32.82|33.08|32.88|32.97|32.77|31
1726668000000|2024-09-18 14:00:00|33.01|32.81|33.12|32.92|33.12|32.92|33|32.8|45
1726668300000|2024-09-18 14:05:00|33.11|32.91|33.08|32.88|33.12|32.92|33.02|32.82|55
1726668600000|2024-09-18 14:10:00|33.07|32.87|33.05|32.85|33.07|32.87|33.03|32.83|13
1726668900000|2024-09-18 14:15:00|33.06|32.86|33.05|32.85|33.08|32.88|33.04|32.84|19
1726669200000|2024-09-18 14:20:00|33.04|32.84|33.08|32.88|33.08|32.88|33.02|32.82|36
1726669500000|2024-09-18 14:25:00|33.07|32.87|33.1|32.9|33.12|32.92|33.04|32.84|37
1726669800000|2024-09-18 14:30:00|33.09|32.89|33.07|32.87|33.1|32.9|33.02|32.82|29
1726670400000|2024-09-18 14:40:00|33.08|32.88|33.12|32.92|33.12|32.92|33.08|32.88|5
1726670700000|2024-09-18 14:45:00|33.13|32.93|33.11|32.91|33.16|32.96|33.11|32.91|34
1726671000000|2024-09-18 14:50:00|33.1|32.9|33.14|32.94|33.14|32.94|33.07|32.87|39
1726671300000|2024-09-18 14:55:00|33.13|32.93|33.1|32.9|33.14|32.94|33.1|32.9|12
1726671600000|2024-09-18 15:00:00|33.11|32.91|33.2|33|33.21|33.01|33.11|32.91|16
1726671900000|2024-09-18 15:05:00|33.21|33.01|33.16|32.96|33.23|33.03|33.16|32.96|22
1726672200000|2024-09-18 15:10:00|33.18|32.98|33.2|33|33.21|33.01|33.18|32.98|16
1726672500000|2024-09-18 15:15:00|33.19|32.99|33.2|33|33.2|33|33.16|32.96|11
1726672800000|2024-09-18 15:20:00|33.19|32.99|33.16|32.96|33.2|33|33.16|32.96|16
1726673100000|2024-09-18 15:25:00|33.15|32.95|33.17|32.97|33.17|32.97|33.14|32.94|13
1726673400000|2024-09-18 15:30:00|33.16|32.96|33.09|32.89|33.18|32.98|33.08|32.88|42
1726673700000|2024-09-18 15:35:00|33.11|32.91|33.07|32.87|33.13|32.93|33.07|32.87|30
1726674000000|2024-09-18 15:40:00|33.06|32.86|32.92|32.72|33.06|32.86|32.91|32.71|49
1726674300000|2024-09-18 15:45:00|32.91|32.71|32.94|32.74|32.95|32.75|32.84|32.64|42
1726674600000|2024-09-18 15:50:00|32.95|32.75|32.94|32.74|32.97|32.77|32.93|32.73|26
1726674900000|2024-09-18 15:55:00|32.95|32.75|32.94|32.74|32.98|32.78|32.93|32.73|9
1726675200000|2024-09-18 16:00:00|32.93|32.73|32.84|32.64|32.95|32.75|32.84|32.64|62
1726675500000|2024-09-18 16:05:00|32.86|32.66|33.02|32.82|33.02|32.82|32.86|32.66|43
1726675800000|2024-09-18 16:10:00|33.03|32.83|33.02|32.82|33.08|32.88|33.02|32.82|33
1726676100000|2024-09-18 16:15:00|33.04|32.84|33.1|32.9|33.15|32.95|33.04|32.84|20
1726676400000|2024-09-18 16:20:00|33.11|32.91|33.04|32.84|33.11|32.91|33.03|32.83|37
1726676700000|2024-09-18 16:25:00|33.03|32.83|33.06|32.86|33.09|32.89|33.02|32.82|17
1726677000000|2024-09-18 16:30:00|33.05|32.85|33.06|32.86|33.07|32.87|33.04|32.84|12
1726677300000|2024-09-18 16:35:00|33.05|32.85|33.14|32.94|33.15|32.95|33.04|32.84|22
1726677600000|2024-09-18 16:40:00|33.13|32.93|33.12|32.92|33.14|32.94|33.09|32.89|34
1726677900000|2024-09-18 16:45:00|33.11|32.91|33.07|32.87|33.11|32.91|33.06|32.86|23
1726678200000|2024-09-18 16:50:00|33.06|32.86|33.15|32.95|33.15|32.95|33.06|32.86|10
1726678500000|2024-09-18 16:55:00|33.17|32.97|33.18|32.98|33.18|32.98|33.17|32.97|4
1726678800000|2024-09-18 17:00:00|33.19|32.99|33.11|32.91|33.19|32.99|33.11|32.91|17
1726679100000|2024-09-18 17:05:00|33.1|32.9|33.05|32.85|33.11|32.91|33.03|32.83|22
1726679400000|2024-09-18 17:10:00|33.07|32.87|33|32.8|33.08|32.88|33|32.8|30
1726679700000|2024-09-18 17:15:00|32.98|32.78|33.03|32.83|33.04|32.84|32.97|32.77|34
1726680000000|2024-09-18 17:20:00|33.04|32.84|33.02|32.82|33.04|32.84|33|32.8|39
1726680300000|2024-09-18 17:25:00|33.03|32.83|33.06|32.86|33.06|32.86|33.03|32.83|4
1726680600000|2024-09-18 17:30:00|33.05|32.85|33.17|32.97|33.17|32.97|33.05|32.85|12
1726680900000|2024-09-18 17:35:00|33.18|32.98|33.17|32.97|33.21|33.01|33.14|32.94|56
1726681200000|2024-09-18 17:40:00|33.19|32.99|33.2|33|33.2|33|33.19|32.99|8
1726681500000|2024-09-18 17:45:00|33.22|33.02|33.22|33.02|33.24|33.04|33.21|33.01|9
1726681800000|2024-09-18 17:50:00|33.21|33.01|33.31|33.11|33.34|33.14|33.21|33.01|57
1726682100000|2024-09-18 17:55:00|33.3|33.1|33.2|33|33.3|33.1|33.18|32.98|63
1726682400000|2024-09-18 18:00:00|33.19|32.99|33.43|33.23|33.81|33.61|33.15|32.95|389
1726682700000|2024-09-18 18:05:00|33.46|33.26|33.47|33.27|33.64|33.44|33.34|33.14|295
1726683000000|2024-09-18 18:10:00|33.46|33.26|33.38|33.18|33.54|33.34|33.29|33.09|224
1726683300000|2024-09-18 18:15:00|33.37|33.17|33.65|33.45|33.72|33.52|33.36|33.16|166
1726683600000|2024-09-18 18:20:00|33.64|33.44|33.63|33.43|33.69|33.49|33.56|33.36|175
1726683900000|2024-09-18 18:25:00|33.64|33.44|33.63|33.43|33.64|33.44|33.53|33.33|139
1726684200000|2024-09-18 18:30:00|33.64|33.44|33.93|33.73|33.93|33.73|33.59|33.39|146
1726684500000|2024-09-18 18:35:00|33.94|33.74|33.87|33.67|34.09|33.89|33.76|33.56|300
1726684800000|2024-09-18 18:40:00|33.86|33.66|33.65|33.45|33.92|33.72|33.6|33.4|201
1726685100000|2024-09-18 18:45:00|33.66|33.46|33.81|33.61|33.87|33.67|33.62|33.42|139
1726685400000|2024-09-18 18:50:00|33.8|33.6|33.92|33.72|33.96|33.76|33.79|33.59|68
1726685700000|2024-09-18 18:55:00|33.93|33.73|33.85|33.65|34.02|33.82|33.84|33.64|124
1726686000000|2024-09-18 19:00:00|33.84|33.64|33.8|33.6|33.87|33.67|33.68|33.48|238
1726686300000|2024-09-18 19:05:00|33.78|33.58|33.71|33.51|33.78|33.58|33.61|33.41|232
1726686600000|2024-09-18 19:10:00|33.7|33.5|33.91|33.71|33.94|33.74|33.68|33.48|154
1726686900000|2024-09-18 19:15:00|33.9|33.7|33.8|33.6|33.91|33.71|33.75|33.55|105
1726687200000|2024-09-18 19:20:00|33.79|33.59|33.69|33.49|33.81|33.61|33.48|33.28|236
1726687500000|2024-09-18 19:25:00|33.71|33.51|33.76|33.56|33.85|33.65|33.71|33.51|128
1726687800000|2024-09-18 19:30:00|33.77|33.57|33.68|33.48|33.82|33.62|33.63|33.43|176
1726688100000|2024-09-18 19:35:00|33.67|33.47|33.66|33.46|33.7|33.5|33.59|33.39|176
1726688400000|2024-09-18 19:40:00|33.65|33.45|33.6|33.4|33.67|33.47|33.59|33.39|115
1726688700000|2024-09-18 19:45:00|33.59|33.39|33.56|33.36|33.66|33.46|33.54|33.34|157
1726689000000|2024-09-18 19:50:00|33.55|33.35|33.55|33.35|33.61|33.41|33.49|33.29|135
1726689300000|2024-09-18 19:55:00|33.57|33.37|33.52|33.32|33.6|33.4|33.48|33.28|87
1726689600000|2024-09-18 20:00:00|33.51|33.31|33.48|33.28|33.54|33.34|33.34|33.14|157
1726689900000|2024-09-18 20:05:00|33.49|33.29|33.41|33.21|33.5|33.3|33.39|33.19|103
1726690200000|2024-09-18 20:10:00|33.4|33.2|33.28|33.08|33.43|33.23|33.26|33.06|103
1726690500000|2024-09-18 20:15:00|33.27|33.07|33.4|33.2|33.4|33.2|33.27|33.07|35
1726690800000|2024-09-18 20:20:00|33.39|33.19|33.44|33.24|33.45|33.25|33.38|33.18|21
1726691100000|2024-09-18 20:25:00|33.45|33.25|33.46|33.26|33.46|33.26|33.43|33.23|12
1726691400000|2024-09-18 20:30:00|33.47|33.27|33.55|33.35|33.58|33.38|33.47|33.27|33
1726691700000|2024-09-18 20:35:00|33.54|33.34|33.6|33.4|33.6|33.4|33.54|33.34|25
1726692000000|2024-09-18 20:40:00|33.59|33.39|33.62|33.42|33.62|33.42|33.56|33.36|18
1726692300000|2024-09-18 20:45:00|33.61|33.41|33.64|33.44|33.64|33.44|33.6|33.4|28
1726692600000|2024-09-18 20:50:00|33.65|33.45|33.68|33.48|33.68|33.48|33.65|33.45|8
1726692900000|2024-09-18 20:55:00|33.7|33.5|33.68|33.48|33.71|33.51|33.67|33.47|11
1726693200000|2024-09-18 21:00:00|33.69|33.49|33.69|33.49|33.7|33.5|33.67|33.47|31
1726693500000|2024-09-18 21:05:00|33.7|33.5|33.73|33.53|33.73|33.53|33.69|33.49|6
1726693800000|2024-09-18 21:10:00|33.74|33.54|33.73|33.53|33.74|33.54|33.73|33.53|2
1726694100000|2024-09-18 21:15:00|33.72|33.52|33.71|33.51|33.73|33.53|33.69|33.49|42
1726694400000|2024-09-18 21:20:00|33.72|33.52|33.75|33.55|33.75|33.55|33.72|33.52|16
1726694700000|2024-09-18 21:25:00|33.76|33.56|33.77|33.57|33.77|33.57|33.74|33.54|22
1726695300000|2024-09-18 21:35:00|33.85|33.65|33.85|33.65|33.85|33.65|33.85|33.65|1
1726695600000|2024-09-18 21:40:00|33.84|33.64|33.84|33.64|33.85|33.65|33.83|33.63|13
1726695900000|2024-09-18 21:45:00|33.83|33.63|33.78|33.58|33.84|33.64|33.78|33.58|34
1726696200000|2024-09-18 21:50:00|33.76|33.56|33.77|33.57|33.77|33.57|33.76|33.56|18
1726696500000|2024-09-18 21:55:00|33.76|33.56|33.68|33.48|33.76|33.56|33.68|33.48|21
1726696800000|2024-09-18 22:00:00|33.69|33.49|33.73|33.53|33.77|33.57|33.69|33.49|37
1726697100000|2024-09-18 22:05:00|33.74|33.54|33.69|33.49|33.75|33.55|33.69|33.49|44
1726697400000|2024-09-18 22:10:00|33.68|33.48|33.72|33.52|33.72|33.52|33.68|33.48|19
1726697700000|2024-09-18 22:15:00|33.74|33.54|33.76|33.56|33.76|33.56|33.74|33.54|3
1726698000000|2024-09-18 22:20:00|33.77|33.57|33.78|33.58|33.78|33.58|33.77|33.57|2
1726698300000|2024-09-18 22:25:00|33.8|33.6|33.84|33.64|33.84|33.64|33.8|33.6|4
1726698600000|2024-09-18 22:30:00|33.85|33.65|33.81|33.61|33.85|33.65|33.8|33.6|21
1726698900000|2024-09-18 22:35:00|33.82|33.62|33.84|33.64|33.84|33.64|33.8|33.6|14
1726699200000|2024-09-18 22:40:00|33.85|33.65|33.85|33.65|33.85|33.65|33.83|33.63|12
1726699500000|2024-09-18 22:45:00|33.86|33.66|33.87|33.67|33.87|33.67|33.86|33.66|2
1726699800000|2024-09-18 22:50:00|33.86|33.66|33.88|33.68|33.89|33.69|33.85|33.65|20
1726700100000|2024-09-18 22:55:00|33.89|33.69|33.89|33.69|33.89|33.69|33.88|33.68|5
1726700400000|2024-09-18 23:00:00|33.9|33.7|33.97|33.77|33.97|33.77|33.9|33.7|8
1726700700000|2024-09-18 23:05:00|33.96|33.76|34|33.8|34|33.8|33.95|33.75|12
1726701000000|2024-09-18 23:10:00|34.02|33.82|34.04|33.84|34.06|33.86|34.01|33.81|21
1726701300000|2024-09-18 23:15:00|34.05|33.85|34.05|33.85|34.07|33.87|34.04|33.84|23
1726701600000|2024-09-18 23:20:00|34.06|33.86|34.07|33.87|34.07|33.87|34.06|33.86|2
1726701900000|2024-09-18 23:25:00|34.1|33.9|34.17|33.97|34.19|33.99|34.1|33.9|29
1726702200000|2024-09-18 23:30:00|34.16|33.96|34.2|34|34.2|34|34.16|33.96|27
1726702500000|2024-09-18 23:35:00|34.21|34.01|34.23|34.03|34.25|34.05|34.18|33.98|50
1726702800000|2024-09-18 23:40:00|34.24|34.04|34.25|34.05|34.25|34.05|34.22|34.02|36
1726703100000|2024-09-18 23:45:00|34.24|34.04|34.24|34.04|34.25|34.05|34.22|34.02|23
1726703400000|2024-09-18 23:50:00|34.23|34.03|34.33|34.13|34.33|34.13|34.23|34.03|13
1726703700000|2024-09-18 23:55:00|34.34|34.14|34.52|34.32|34.53|34.33|34.34|34.14|91
1726704000000|2024-09-19 00:00:00|34.53|34.33|34.73|34.53|34.74|34.54|34.53|34.33|83
1726704300000|2024-09-19 00:05:00|34.74|34.54|34.82|34.62|34.82|34.62|34.72|34.52|73
1726704600000|2024-09-19 00:10:00|34.81|34.61|34.85|34.65|34.85|34.65|34.78|34.58|74
1726704900000|2024-09-19 00:15:00|34.84|34.64|34.91|34.71|34.92|34.72|34.8|34.6|67
1726705200000|2024-09-19 00:20:00|34.92|34.72|34.98|34.78|35.04|34.84|34.92|34.72|95
1726705500000|2024-09-19 00:25:00|34.97|34.77|34.92|34.72|35.04|34.84|34.9|34.7|71
1726705800000|2024-09-19 00:30:00|34.91|34.71|34.94|34.74|34.99|34.79|34.89|34.69|89
1726706100000|2024-09-19 00:35:00|34.95|34.75|34.99|34.79|34.99|34.79|34.91|34.71|71
1726706400000|2024-09-19 00:40:00|35|34.8|35.05|34.85|35.05|34.85|35|34.8|18
1726706700000|2024-09-19 00:45:00|35.06|34.86|35.09|34.89|35.13|34.93|35.01|34.81|95
1726707000000|2024-09-19 00:50:00|35.1|34.9|35.12|34.92|35.12|34.92|35.08|34.88|51
1726707300000|2024-09-19 00:55:00|35.13|34.93|35.11|34.91|35.2|35|35.1|34.9|90
1726707600000|2024-09-19 01:00:00|35.12|34.92|35.05|34.85|35.23|35.03|35.05|34.85|95
1726707900000|2024-09-19 01:05:00|35.04|34.84|35.01|34.81|35.08|34.88|35|34.8|95
1726708200000|2024-09-19 01:10:00|35.02|34.82|35|34.8|35.04|34.84|34.94|34.74|83
1726708500000|2024-09-19 01:15:00|34.99|34.79|35.03|34.83|35.04|34.84|34.95|34.75|50
1726708800000|2024-09-19 01:20:00|35.02|34.82|34.97|34.77|35.07|34.87|34.95|34.75|67
1726709100000|2024-09-19 01:25:00|34.98|34.78|34.89|34.69|35.03|34.83|34.89|34.69|56
1726709400000|2024-09-19 01:30:00|34.9|34.7|34.81|34.61|34.92|34.72|34.8|34.6|52
1726709700000|2024-09-19 01:35:00|34.82|34.62|34.97|34.77|34.97|34.77|34.82|34.62|64
1726710000000|2024-09-19 01:40:00|34.98|34.78|35.06|34.86|35.07|34.87|34.97|34.77|24
1726710300000|2024-09-19 01:45:00|35.05|34.85|35.03|34.83|35.07|34.87|34.99|34.79|49
1726710600000|2024-09-19 01:50:00|35.02|34.82|35.08|34.88|35.08|34.88|35.01|34.81|22
1726710900000|2024-09-19 01:55:00|35.07|34.87|35.15|34.95|35.15|34.95|35.07|34.87|21
1726711200000|2024-09-19 02:00:00|35.16|34.96|35.07|34.87|35.16|34.96|35.04|34.84|42
1726711500000|2024-09-19 02:05:00|35.08|34.88|35.2|35|35.2|35|35.04|34.84|37
1726711800000|2024-09-19 02:10:00|35.21|35.01|35.09|34.89|35.23|35.03|35.09|34.89|48
1726712100000|2024-09-19 02:15:00|35.1|34.9|35.1|34.9|35.12|34.92|35.08|34.88|40
1726712400000|2024-09-19 02:20:00|35.09|34.89|35.09|34.89|35.12|34.92|35.08|34.88|51
1726712700000|2024-09-19 02:25:00|35.1|34.9|35.13|34.93|35.13|34.93|35.1|34.9|14
1726713000000|2024-09-19 02:30:00|35.12|34.92|35.05|34.85|35.12|34.92|35.02|34.82|34
1726713300000|2024-09-19 02:35:00|35.06|34.86|35.02|34.82|35.09|34.89|35.02|34.82|27
1726713600000|2024-09-19 02:40:00|35.03|34.83|35.07|34.87|35.07|34.87|35.02|34.82|23
1726713900000|2024-09-19 02:45:00|35.06|34.86|35.03|34.83|35.07|34.87|35.03|34.83|19
1726714200000|2024-09-19 02:50:00|35.04|34.84|35.05|34.85|35.06|34.86|35.02|34.82|19
1726714500000|2024-09-19 02:55:00|35.06|34.86|35.05|34.85|35.07|34.87|35.04|34.84|10
1726714800000|2024-09-19 03:00:00|35.06|34.86|35.05|34.85|35.09|34.89|35.04|34.84|24
1726715100000|2024-09-19 03:05:00|35.04|34.84|35.05|34.85|35.06|34.86|35.04|34.84|12
1726715400000|2024-09-19 03:10:00|35.04|34.84|34.98|34.78|35.04|34.84|34.98|34.78|25
1726715700000|2024-09-19 03:15:00|34.99|34.79|34.92|34.72|34.99|34.79|34.91|34.71|50
1726716000000|2024-09-19 03:20:00|34.91|34.71|34.97|34.77|34.97|34.77|34.91|34.71|7
1726716300000|2024-09-19 03:25:00|34.98|34.78|34.99|34.79|34.99|34.79|34.97|34.77|12
1726716600000|2024-09-19 03:30:00|34.97|34.77|34.95|34.75|34.97|34.77|34.93|34.73|5
1726716900000|2024-09-19 03:35:00|34.94|34.74|34.96|34.76|34.99|34.79|34.94|34.74|20
1726717200000|2024-09-19 03:40:00|34.98|34.78|35.08|34.88|35.09|34.89|34.98|34.78|14
1726717500000|2024-09-19 03:45:00|35.07|34.87|34.97|34.77|35.08|34.88|34.96|34.76|25
1726717800000|2024-09-19 03:50:00|34.96|34.76|34.96|34.76|34.98|34.78|34.95|34.75|31
1726718100000|2024-09-19 03:55:00|34.97|34.77|34.99|34.79|34.99|34.79|34.94|34.74|21
1726718400000|2024-09-19 04:00:00|35|34.8|35.02|34.82|35.02|34.82|34.98|34.78|9
1726718700000|2024-09-19 04:05:00|35.03|34.83|34.99|34.79|35.04|34.84|34.98|34.78|19
1726719000000|2024-09-19 04:10:00|34.98|34.78|34.94|34.74|34.99|34.79|34.94|34.74|41
1726719300000|2024-09-19 04:15:00|34.95|34.75|35.03|34.83|35.03|34.83|34.95|34.75|15
1726719600000|2024-09-19 04:20:00|35.02|34.82|34.95|34.75|35.02|34.82|34.95|34.75|15
1726719900000|2024-09-19 04:25:00|34.94|34.74|34.94|34.74|34.95|34.75|34.92|34.72|16
1726720200000|2024-09-19 04:30:00|34.95|34.75|34.93|34.73|34.95|34.75|34.91|34.71|21
1726720500000|2024-09-19 04:35:00|34.94|34.74|34.9|34.7|34.95|34.75|34.9|34.7|13
1726720800000|2024-09-19 04:40:00|34.91|34.71|34.94|34.74|34.94|34.74|34.91|34.71|10
1726721400000|2024-09-19 04:50:00|34.95|34.75|35|34.8|35|34.8|34.95|34.75|8
1726721700000|2024-09-19 04:55:00|35.02|34.82|35.04|34.84|35.09|34.89|35.02|34.82|15
1726722000000|2024-09-19 05:00:00|35.05|34.85|35.06|34.86|35.09|34.89|35.02|34.82|61
1726722300000|2024-09-19 05:05:00|35.05|34.85|35.02|34.82|35.06|34.86|35.01|34.81|18
1726722600000|2024-09-19 05:10:00|35.03|34.83|34.95|34.75|35.04|34.84|34.95|34.75|18
1726722900000|2024-09-19 05:15:00|34.96|34.76|34.94|34.74|34.98|34.78|34.94|34.74|39
1726723200000|2024-09-19 05:20:00|34.93|34.73|34.91|34.71|34.96|34.76|34.91|34.71|27
1726723500000|2024-09-19 05:25:00|34.92|34.72|34.91|34.71|34.93|34.73|34.91|34.71|14
1726723800000|2024-09-19 05:30:00|34.92|34.72|34.91|34.71|34.92|34.72|34.89|34.69|10
1726724400000|2024-09-19 05:40:00|34.92|34.72|34.92|34.72|34.92|34.72|34.91|34.71|5
1726724700000|2024-09-19 05:45:00|34.91|34.71|34.87|34.67|34.92|34.72|34.84|34.64|14
1726725000000|2024-09-19 05:50:00|34.89|34.69|34.91|34.71|34.92|34.72|34.89|34.69|5
1726725300000|2024-09-19 05:55:00|34.89|34.69|34.87|34.67|34.9|34.7|34.82|34.62|30
1726725600000|2024-09-19 06:00:00|34.89|34.69|34.83|34.63|34.91|34.71|34.83|34.63|30
1726725900000|2024-09-19 06:05:00|34.82|34.62|34.8|34.6|34.82|34.62|34.79|34.59|8
1726726200000|2024-09-19 06:10:00|34.81|34.61|34.81|34.61|34.83|34.63|34.78|34.58|15
1726726500000|2024-09-19 06:15:00|34.82|34.62|34.8|34.6|34.83|34.63|34.76|34.56|25
1726726800000|2024-09-19 06:20:00|34.79|34.59|34.76|34.56|34.82|34.62|34.76|34.56|32
1726727100000|2024-09-19 06:25:00|34.77|34.57|34.73|34.53|34.77|34.57|34.72|34.52|22
1726727400000|2024-09-19 06:30:00|34.72|34.52|34.77|34.57|34.78|34.58|34.72|34.52|18
1726727700000|2024-09-19 06:35:00|34.76|34.56|34.77|34.57|34.78|34.58|34.75|34.55|14
1726728000000|2024-09-19 06:40:00|34.78|34.58|34.78|34.58|34.78|34.58|34.75|34.55|15
1726728300000|2024-09-19 06:45:00|34.77|34.57|34.78|34.58|34.78|34.58|34.75|34.55|16
1726728600000|2024-09-19 06:50:00|34.77|34.57|34.72|34.52|34.78|34.58|34.72|34.52|14
1726728900000|2024-09-19 06:55:00|34.73|34.53|34.72|34.52|34.74|34.54|34.7|34.5|38
1726729200000|2024-09-19 07:00:00|34.71|34.51|34.65|34.45|34.75|34.55|34.64|34.44|17
1726729500000|2024-09-19 07:05:00|34.66|34.46|34.7|34.5|34.73|34.53|34.65|34.45|38
1726729800000|2024-09-19 07:10:00|34.71|34.51|34.73|34.53|34.78|34.58|34.7|34.5|32
1726730100000|2024-09-19 07:15:00|34.71|34.51|34.73|34.53|34.74|34.54|34.69|34.49|32
1726730400000|2024-09-19 07:20:00|34.74|34.54|34.78|34.58|34.78|34.58|34.73|34.53|11
1726730700000|2024-09-19 07:25:00|34.79|34.59|34.78|34.58|34.8|34.6|34.78|34.58|30
1726731000000|2024-09-19 07:30:00|34.79|34.59|34.68|34.48|34.79|34.59|34.68|34.48|66
1726731300000|2024-09-19 07:35:00|34.69|34.49|34.72|34.52|34.75|34.55|34.68|34.48|69
1726731600000|2024-09-19 07:40:00|34.73|34.53|34.75|34.55|34.77|34.57|34.7|34.5|23
1726731900000|2024-09-19 07:45:00|34.74|34.54|34.82|34.62|34.82|34.62|34.74|34.54|27
1726732200000|2024-09-19 07:50:00|34.81|34.61|34.82|34.62|34.82|34.62|34.81|34.61|24
1726732500000|2024-09-19 07:55:00|34.83|34.63|34.87|34.67|34.87|34.67|34.83|34.63|15
1726732800000|2024-09-19 08:00:00|34.86|34.66|34.94|34.74|34.98|34.78|34.86|34.66|35
1726733100000|2024-09-19 08:05:00|34.95|34.75|34.93|34.73|34.98|34.78|34.9|34.7|35
1726733400000|2024-09-19 08:10:00|34.94|34.74|34.91|34.71|34.95|34.75|34.91|34.71|46
1726733700000|2024-09-19 08:15:00|34.9|34.7|34.89|34.69|34.9|34.7|34.84|34.64|30
1726734000000|2024-09-19 08:20:00|34.9|34.7|34.86|34.66|34.93|34.73|34.86|34.66|20
1726734300000|2024-09-19 08:25:00|34.87|34.67|34.84|34.64|34.87|34.67|34.83|34.63|14
1726734600000|2024-09-19 08:30:00|34.86|34.66|34.9|34.7|34.92|34.72|34.86|34.66|12
1726734900000|2024-09-19 08:35:00|34.89|34.69|34.88|34.68|34.92|34.72|34.88|34.68|14
1726735200000|2024-09-19 08:40:00|34.86|34.66|34.81|34.61|34.86|34.66|34.8|34.6|30
1726735500000|2024-09-19 08:45:00|34.8|34.6|34.78|34.58|34.81|34.61|34.76|34.56|57
1726735800000|2024-09-19 08:50:00|34.77|34.57|34.77|34.57|34.78|34.58|34.73|34.53|43
1726736100000|2024-09-19 08:55:00|34.76|34.56|34.73|34.53|34.81|34.61|34.73|34.53|25
1726736400000|2024-09-19 09:00:00|34.74|34.54|34.81|34.61|34.81|34.61|34.71|34.51|41
1726736700000|2024-09-19 09:05:00|34.83|34.63|34.82|34.62|34.85|34.65|34.82|34.62|32
1726737000000|2024-09-19 09:10:00|34.81|34.61|34.9|34.7|34.9|34.7|34.81|34.61|28
1726737300000|2024-09-19 09:15:00|34.89|34.69|34.91|34.71|34.93|34.73|34.88|34.68|18
1726737600000|2024-09-19 09:20:00|34.92|34.72|34.96|34.76|34.99|34.79|34.92|34.72|24
1726737900000|2024-09-19 09:25:00|34.95|34.75|34.85|34.65|34.95|34.75|34.84|34.64|39
1726738200000|2024-09-19 09:30:00|34.84|34.64|34.83|34.63|34.85|34.65|34.82|34.62|24
1726738500000|2024-09-19 09:35:00|34.84|34.64|34.83|34.63|34.84|34.64|34.82|34.62|10
1726738800000|2024-09-19 09:40:00|34.82|34.62|34.83|34.63|34.86|34.66|34.82|34.62|14
1726739100000|2024-09-19 09:45:00|34.82|34.62|34.81|34.61|34.82|34.62|34.81|34.61|2
1726739400000|2024-09-19 09:50:00|34.82|34.62|34.82|34.62|34.82|34.62|34.81|34.61|9
1726739700000|2024-09-19 09:55:00|34.83|34.63|34.85|34.65|34.85|34.65|34.82|34.62|23
1726740000000|2024-09-19 10:00:00|34.86|34.66|34.92|34.72|34.93|34.73|34.86|34.66|24
1726740300000|2024-09-19 10:05:00|34.93|34.73|34.96|34.76|34.96|34.76|34.9|34.7|33
1726740600000|2024-09-19 10:10:00|34.95|34.75|34.93|34.73|34.96|34.76|34.89|34.69|33
1726740900000|2024-09-19 10:15:00|34.92|34.72|34.93|34.73|34.93|34.73|34.89|34.69|30
1726741200000|2024-09-19 10:20:00|34.92|34.72|34.96|34.76|34.96|34.76|34.92|34.72|18
1726741500000|2024-09-19 10:25:00|34.97|34.77|35|34.8|35.02|34.82|34.96|34.76|13
1726741800000|2024-09-19 10:30:00|35.01|34.81|34.88|34.68|35.01|34.81|34.88|34.68|59
1726742100000|2024-09-19 10:35:00|34.87|34.67|34.87|34.67|34.89|34.69|34.85|34.65|27
1726742400000|2024-09-19 10:40:00|34.86|34.66|34.85|34.65|34.89|34.69|34.84|34.64|22
1726742700000|2024-09-19 10:45:00|34.86|34.66|34.87|34.67|34.87|34.67|34.83|34.63|32
1726743000000|2024-09-19 10:50:00|34.88|34.68|34.88|34.68|34.88|34.68|34.86|34.66|17
1726743300000|2024-09-19 10:55:00|34.89|34.69|34.87|34.67|34.89|34.69|34.87|34.67|7
1726743600000|2024-09-19 11:00:00|34.88|34.68|34.86|34.66|34.9|34.7|34.86|34.66|15
1726743900000|2024-09-19 11:05:00|34.87|34.67|34.88|34.68|34.89|34.69|34.87|34.67|8
1726744200000|2024-09-19 11:10:00|34.89|34.69|34.9|34.7|34.9|34.7|34.87|34.67|17
1726744500000|2024-09-19 11:15:00|34.91|34.71|34.93|34.73|34.93|34.73|34.91|34.71|3
1726744800000|2024-09-19 11:20:00|34.95|34.75|34.96|34.76|34.96|34.76|34.95|34.75|6
1726745100000|2024-09-19 11:25:00|34.95|34.75|34.93|34.73|34.95|34.75|34.93|34.73|17
1726745400000|2024-09-19 11:30:00|34.94|34.74|34.88|34.68|34.94|34.74|34.85|34.65|36
1726745700000|2024-09-19 11:35:00|34.87|34.67|34.9|34.7|34.9|34.7|34.87|34.67|22
1726746000000|2024-09-19 11:40:00|34.91|34.71|34.93|34.73|34.94|34.74|34.9|34.7|11
1726746300000|2024-09-19 11:45:00|34.94|34.74|34.94|34.74|34.94|34.74|34.93|34.73|7
1726746600000|2024-09-19 11:50:00|34.95|34.75|35.03|34.83|35.04|34.84|34.95|34.75|7
1726746900000|2024-09-19 11:55:00|35.04|34.84|35.04|34.84|35.04|34.84|35.04|34.84|1
1726747200000|2024-09-19 12:00:00|35.05|34.85|35.09|34.89|35.09|34.89|35.05|34.85|7
1726747500000|2024-09-19 12:05:00|35.08|34.88|35.15|34.95|35.19|34.99|35.07|34.87|70
1726747800000|2024-09-19 12:10:00|35.16|34.96|35.1|34.9|35.18|34.98|35.08|34.88|37
1726748100000|2024-09-19 12:15:00|35.11|34.91|35.17|34.97|35.17|34.97|35.1|34.9|13
1726748400000|2024-09-19 12:20:00|35.16|34.96|35.13|34.93|35.17|34.97|35.13|34.93|41
1726748700000|2024-09-19 12:25:00|35.11|34.91|35.14|34.94|35.14|34.94|35.1|34.9|16
1726749000000|2024-09-19 12:30:00|35.13|34.93|35.16|34.96|35.16|34.96|35.11|34.91|7
1726749300000|2024-09-19 12:35:00|35.15|34.95|35.15|34.95|35.16|34.96|35.14|34.94|5
1726749600000|2024-09-19 12:40:00|35.16|34.96|35.1|34.9|35.16|34.96|35.1|34.9|7
1726749900000|2024-09-19 12:45:00|35.09|34.89|35|34.8|35.09|34.89|35|34.8|17
1726750200000|2024-09-19 12:50:00|35.01|34.81|35.01|34.81|35.04|34.84|35|34.8|17
1726750500000|2024-09-19 12:55:00|35.02|34.82|35.14|34.94|35.14|34.94|35.02|34.82|33
1726750800000|2024-09-19 13:00:00|35.12|34.92|35.1|34.9|35.14|34.94|35.08|34.88|29
1726751100000|2024-09-19 13:05:00|35.11|34.91|35.16|34.96|35.16|34.96|35.1|34.9|18
1726751400000|2024-09-19 13:10:00|35.17|34.97|35.26|35.06|35.27|35.07|35.17|34.97|19
1726751700000|2024-09-19 13:15:00|35.25|35.05|35.23|35.03|35.25|35.05|35.2|35|9
1726752000000|2024-09-19 13:20:00|35.22|35.02|35.2|35|35.24|35.04|35.2|35|25
1726752300000|2024-09-19 13:25:00|35.18|34.98|35.2|35|35.22|35.02|35.16|34.96|23
1726752600000|2024-09-19 13:30:00|35.19|34.99|35.12|34.92|35.19|34.99|35.1|34.9|40
1726752900000|2024-09-19 13:35:00|35.1|34.9|35.13|34.93|35.15|34.95|35.07|34.87|47
1726753200000|2024-09-19 13:40:00|35.14|34.94|35.06|34.86|35.15|34.95|35.05|34.85|29
1726753500000|2024-09-19 13:45:00|35.07|34.87|35.07|34.87|35.12|34.92|35.03|34.83|48
1726753800000|2024-09-19 13:50:00|35.05|34.85|35.06|34.86|35.06|34.86|35.02|34.82|37
1726754100000|2024-09-19 13:55:00|35.07|34.87|35.16|34.96|35.16|34.96|35.07|34.87|9
1726754400000|2024-09-19 14:00:00|35.17|34.97|35.26|35.06|35.26|35.06|35.17|34.97|21
1726754700000|2024-09-19 14:05:00|35.24|35.04|35.22|35.02|35.26|35.06|35.14|34.94|37
1726755000000|2024-09-19 14:10:00|35.21|35.01|35.28|35.08|35.31|35.11|35.17|34.97|30
1726755300000|2024-09-19 14:15:00|35.29|35.09|35.29|35.09|35.29|35.09|35.19|34.99|64
1726755600000|2024-09-19 14:20:00|35.28|35.08|35.23|35.03|35.3|35.1|35.19|34.99|27
1726755900000|2024-09-19 14:25:00|35.22|35.02|35.39|35.19|35.39|35.19|35.22|35.02|26
1726756200000|2024-09-19 14:30:00|35.41|35.21|35.48|35.28|35.49|35.29|35.41|35.21|24
1726756500000|2024-09-19 14:35:00|35.47|35.27|35.57|35.37|35.57|35.37|35.47|35.27|49
1726756800000|2024-09-19 14:40:00|35.55|35.35|35.5|35.3|35.55|35.35|35.46|35.26|41
1726757100000|2024-09-19 14:45:00|35.49|35.29|35.49|35.29|35.51|35.31|35.42|35.22|56
1726757400000|2024-09-19 14:50:00|35.5|35.3|35.36|35.16|35.5|35.3|35.35|35.15|39
1726757700000|2024-09-19 14:55:00|35.35|35.15|35.35|35.15|35.36|35.16|35.31|35.11|50
1726758000000|2024-09-19 15:00:00|35.36|35.16|35.42|35.22|35.42|35.22|35.36|35.16|25
1726758300000|2024-09-19 15:05:00|35.45|35.25|35.39|35.19|35.46|35.26|35.36|35.16|25
1726758600000|2024-09-19 15:10:00|35.4|35.2|35.39|35.19|35.44|35.24|35.39|35.19|5
1726758900000|2024-09-19 15:15:00|35.38|35.18|35.37|35.17|35.42|35.22|35.37|35.17|17
1726759200000|2024-09-19 15:20:00|35.36|35.16|35.27|35.07|35.36|35.16|35.25|35.05|31
1726759500000|2024-09-19 15:25:00|35.26|35.06|35.26|35.06|35.27|35.07|35.26|35.06|3
1726759800000|2024-09-19 15:30:00|35.27|35.07|35.21|35.01|35.27|35.07|35.2|35|16
1726760100000|2024-09-19 15:35:00|35.22|35.02|35.26|35.06|35.26|35.06|35.19|34.99|24
1726760400000|2024-09-19 15:40:00|35.27|35.07|35.33|35.13|35.33|35.13|35.27|35.07|6
1726760700000|2024-09-19 15:45:00|35.34|35.14|35.37|35.17|35.37|35.17|35.34|35.14|4
1726761000000|2024-09-19 15:50:00|35.35|35.15|35.33|35.13|35.35|35.15|35.29|35.09|35
1726761300000|2024-09-19 15:55:00|35.34|35.14|35.31|35.11|35.34|35.14|35.3|35.1|9
1726761600000|2024-09-19 16:00:00|35.32|35.12|35.44|35.24|35.45|35.25|35.31|35.11|28
1726761900000|2024-09-19 16:05:00|35.45|35.25|35.54|35.34|35.55|35.35|35.45|35.25|16
1726762200000|2024-09-19 16:10:00|35.53|35.33|35.42|35.22|35.53|35.33|35.36|35.16|38
1726762500000|2024-09-19 16:15:00|35.43|35.23|35.52|35.32|35.54|35.34|35.43|35.23|17
1726762800000|2024-09-19 16:20:00|35.51|35.31|35.53|35.33|35.54|35.34|35.49|35.29|39
1726763100000|2024-09-19 16:25:00|35.52|35.32|35.53|35.33|35.54|35.34|35.51|35.31|12
1726763400000|2024-09-19 16:30:00|35.54|35.34|35.61|35.41|35.61|35.41|35.53|35.33|14
1726763700000|2024-09-19 16:35:00|35.62|35.42|35.64|35.44|35.64|35.44|35.62|35.42|3
1726764000000|2024-09-19 16:40:00|35.63|35.43|35.64|35.44|35.64|35.44|35.57|35.37|27
1726764300000|2024-09-19 16:45:00|35.62|35.42|35.64|35.44|35.64|35.44|35.59|35.39|7
1726764600000|2024-09-19 16:50:00|35.63|35.43|35.68|35.48|35.68|35.48|35.62|35.42|8
1726764900000|2024-09-19 16:55:00|35.67|35.47|35.59|35.39|35.67|35.47|35.54|35.34|30
1726765200000|2024-09-19 17:00:00|35.61|35.41|35.69|35.49|35.69|35.49|35.61|35.41|7
1726765500000|2024-09-19 17:05:00|35.7|35.5|35.69|35.49|35.71|35.51|35.68|35.48|11
1726765800000|2024-09-19 17:10:00|35.68|35.48|35.56|35.36|35.68|35.48|35.56|35.36|23
1726766100000|2024-09-19 17:15:00|35.55|35.35|35.6|35.4|35.62|35.42|35.51|35.31|40
1726766400000|2024-09-19 17:20:00|35.61|35.41|35.5|35.3|35.62|35.42|35.5|35.3|13
1726766700000|2024-09-19 17:25:00|35.51|35.31|35.49|35.29|35.52|35.32|35.46|35.26|17
1726767000000|2024-09-19 17:30:00|35.48|35.28|35.5|35.3|35.51|35.31|35.47|35.27|11
1726767300000|2024-09-19 17:35:00|35.51|35.31|35.58|35.38|35.58|35.38|35.51|35.31|6
1726767600000|2024-09-19 17:40:00|35.59|35.39|35.64|35.44|35.65|35.45|35.59|35.39|10
1726767900000|2024-09-19 17:45:00|35.63|35.43|35.68|35.48|35.68|35.48|35.63|35.43|16
1726768200000|2024-09-19 17:50:00|35.66|35.46|35.66|35.46|35.66|35.46|35.64|35.44|7
1726768500000|2024-09-19 17:55:00|35.67|35.47|35.64|35.44|35.68|35.48|35.64|35.44|16
1726768800000|2024-09-19 18:00:00|35.65|35.45|35.69|35.49|35.69|35.49|35.62|35.42|14
1726769100000|2024-09-19 18:05:00|35.7|35.5|35.69|35.49|35.7|35.5|35.69|35.49|4
1726769400000|2024-09-19 18:10:00|35.7|35.5|35.67|35.47|35.7|35.5|35.66|35.46|13
1726769700000|2024-09-19 18:15:00|35.66|35.46|35.63|35.43|35.66|35.46|35.62|35.42|11
1726770000000|2024-09-19 18:20:00|35.64|35.44|35.69|35.49|35.73|35.53|35.64|35.44|21
1726770300000|2024-09-19 18:25:00|35.68|35.48|35.67|35.47|35.68|35.48|35.65|35.45|8
1726770600000|2024-09-19 18:30:00|35.66|35.46|35.67|35.47|35.67|35.47|35.63|35.43|17
1726770900000|2024-09-19 18:35:00|35.65|35.45|35.67|35.47|35.67|35.47|35.62|35.42|14
1726771200000|2024-09-19 18:40:00|35.66|35.46|35.66|35.46|35.67|35.47|35.63|35.43|14
1726771500000|2024-09-19 18:45:00|35.65|35.45|35.56|35.36|35.65|35.45|35.56|35.36|21
1726771800000|2024-09-19 18:50:00|35.57|35.37|35.56|35.36|35.59|35.39|35.53|35.33|27
1726772100000|2024-09-19 18:55:00|35.57|35.37|35.59|35.39|35.59|35.39|35.52|35.32|15
1726772400000|2024-09-19 19:00:00|35.58|35.38|35.59|35.39|35.6|35.4|35.56|35.36|10
1726772700000|2024-09-19 19:05:00|35.57|35.37|35.49|35.29|35.57|35.37|35.48|35.28|18
1726773000000|2024-09-19 19:10:00|35.5|35.3|35.47|35.27|35.51|35.31|35.47|35.27|18
1726773300000|2024-09-19 19:15:00|35.46|35.26|35.52|35.32|35.52|35.32|35.46|35.26|23
1726773600000|2024-09-19 19:20:00|35.5|35.3|35.52|35.32|35.52|35.32|35.48|35.28|43
1726774200000|2024-09-19 19:30:00|35.51|35.31|35.44|35.24|35.51|35.31|35.43|35.23|19
1726774500000|2024-09-19 19:35:00|35.45|35.25|35.49|35.29|35.49|35.29|35.45|35.25|11
1726774800000|2024-09-19 19:40:00|35.48|35.28|35.46|35.26|35.5|35.3|35.44|35.24|19
1726775100000|2024-09-19 19:45:00|35.47|35.27|35.48|35.28|35.49|35.29|35.47|35.27|8
1726775400000|2024-09-19 19:50:00|35.47|35.27|35.35|35.15|35.47|35.27|35.34|35.14|46
1726775700000|2024-09-19 19:55:00|35.34|35.14|35.37|35.17|35.37|35.17|35.34|35.14|13
1726776000000|2024-09-19 20:00:00|35.36|35.16|35.37|35.17|35.4|35.2|35.36|35.16|14
1726776300000|2024-09-19 20:05:00|35.38|35.18|35.39|35.19|35.4|35.2|35.38|35.18|8
1726776600000|2024-09-19 20:10:00|35.4|35.2|35.38|35.18|35.4|35.2|35.37|35.17|17
1726776900000|2024-09-19 20:15:00|35.39|35.19|35.48|35.28|35.48|35.28|35.38|35.18|21
1726777200000|2024-09-19 20:20:00|35.49|35.29|35.49|35.29|35.49|35.29|35.49|35.29|1
1726777800000|2024-09-19 20:30:00|35.5|35.3|35.5|35.3|35.5|35.3|35.49|35.29|5
1726778100000|2024-09-19 20:35:00|35.51|35.31|35.51|35.31|35.51|35.31|35.51|35.31|1
1726778400000|2024-09-19 20:40:00|35.52|35.32|35.49|35.29|35.52|35.32|35.49|35.29|12
1726778700000|2024-09-19 20:45:00|35.5|35.3|35.42|35.22|35.51|35.31|35.42|35.22|13
1726779000000|2024-09-19 20:50:00|35.43|35.23|35.43|35.23|35.44|35.24|35.4|35.2|15
1726779300000|2024-09-19 20:55:00|35.42|35.22|35.39|35.19|35.44|35.24|35.39|35.19|22
1726779600000|2024-09-19 21:00:00|35.4|35.2|35.34|35.14|35.43|35.23|35.34|35.14|19
1726779900000|2024-09-19 21:05:00|35.33|35.13|35.31|35.11|35.34|35.14|35.31|35.11|9
1726780200000|2024-09-19 21:10:00|35.32|35.12|35.36|35.16|35.39|35.19|35.32|35.12|19
1726780500000|2024-09-19 21:15:00|35.35|35.15|35.34|35.14|35.39|35.19|35.34|35.14|30
1726780800000|2024-09-19 21:20:00|35.33|35.13|35.31|35.11|35.33|35.13|35.31|35.11|3
1726781100000|2024-09-19 21:25:00|35.3|35.1|35.28|35.08|35.3|35.1|35.28|35.08|3
1726781400000|2024-09-19 21:30:00|35.29|35.09|35.32|35.12|35.33|35.13|35.28|35.08|11
1726781700000|2024-09-19 21:35:00|35.31|35.11|35.27|35.07|35.32|35.12|35.27|35.07|27
1726782000000|2024-09-19 21:40:00|35.28|35.08|35.27|35.07|35.3|35.1|35.27|35.07|6
1726782300000|2024-09-19 21:45:00|35.26|35.06|35.24|35.04|35.26|35.06|35.23|35.03|6
1726782600000|2024-09-19 21:50:00|35.23|35.03|35.23|35.03|35.24|35.04|35.22|35.02|21
1726782900000|2024-09-19 21:55:00|35.22|35.02|35.19|34.99|35.23|35.03|35.19|34.99|8
1726783200000|2024-09-19 22:00:00|35.17|34.97|35.23|35.03|35.25|35.05|35.16|34.96|40
1726783500000|2024-09-19 22:05:00|35.24|35.04|35.22|35.02|35.26|35.06|35.21|35.01|24
1726783800000|2024-09-19 22:10:00|35.21|35.01|35.14|34.94|35.21|35.01|35.13|34.93|10
1726784100000|2024-09-19 22:15:00|35.16|34.96|35.13|34.93|35.17|34.97|35.13|34.93|34
1726784400000|2024-09-19 22:20:00|35.12|34.92|35.17|34.97|35.17|34.97|35.11|34.91|30
1726784700000|2024-09-19 22:25:00|35.16|34.96|35.15|34.95|35.16|34.96|35.12|34.92|20
1726785000000|2024-09-19 22:30:00|35.16|34.96|35.19|34.99|35.24|35.04|35.12|34.92|74
1726785300000|2024-09-19 22:35:00|35.2|35|35.2|35|35.24|35.04|35.15|34.95|45
1726785600000|2024-09-19 22:40:00|35.21|35.01|35.21|35.01|35.24|35.04|35.2|35|31
1726785900000|2024-09-19 22:45:00|35.2|35|35.19|34.99|35.23|35.03|35.17|34.97|30
1726786200000|2024-09-19 22:50:00|35.2|35|35.21|35.01|35.22|35.02|35.19|34.99|16
1726786500000|2024-09-19 22:55:00|35.22|35.02|35.27|35.07|35.27|35.07|35.22|35.02|10
1726786800000|2024-09-19 23:00:00|35.28|35.08|35.3|35.1|35.3|35.1|35.27|35.07|5
1726787100000|2024-09-19 23:05:00|35.29|35.09|35.28|35.08|35.3|35.1|35.27|35.07|12
1726787400000|2024-09-19 23:10:00|35.29|35.09|35.3|35.1|35.3|35.1|35.29|35.09|2
1726787700000|2024-09-19 23:15:00|35.29|35.09|35.25|35.05|35.29|35.09|35.25|35.05|35
1726788000000|2024-09-19 23:20:00|35.26|35.06|35.21|35.01|35.27|35.07|35.19|34.99|29
1726788300000|2024-09-19 23:25:00|35.2|35|35.2|35|35.21|35.01|35.2|35|3
1726788600000|2024-09-19 23:30:00|35.19|34.99|35.2|35|35.2|35|35.17|34.97|9
1726788900000|2024-09-19 23:35:00|35.19|34.99|35.19|34.99|35.2|35|35.18|34.98|9
1726789200000|2024-09-19 23:40:00|35.2|35|35.17|34.97|35.2|35|35.17|34.97|4
1726789500000|2024-09-19 23:45:00|35.16|34.96|35.16|34.96|35.17|34.97|35.14|34.94|13
1726789800000|2024-09-19 23:50:00|35.17|34.97|35.18|34.98|35.18|34.98|35.17|34.97|2
1726790400000|2024-09-20 00:00:00|35.19|34.99|35.25|35.05|35.29|35.09|35.19|34.99|25
1726790700000|2024-09-20 00:05:00|35.26|35.06|35.21|35.01|35.26|35.06|35.19|34.99|28
1726791000000|2024-09-20 00:10:00|35.2|35|35.24|35.04|35.24|35.04|35.18|34.98|33
1726791300000|2024-09-20 00:15:00|35.23|35.03|35.21|35.01|35.24|35.04|35.19|34.99|62
1726791600000|2024-09-20 00:20:00|35.22|35.02|35.19|34.99|35.23|35.03|35.19|34.99|36
1726791900000|2024-09-20 00:25:00|35.18|34.98|35.14|34.94|35.18|34.98|35.12|34.92|25
1726792200000|2024-09-20 00:30:00|35.13|34.93|35.11|34.91|35.15|34.95|35.09|34.89|43
1726792500000|2024-09-20 00:35:00|35.1|34.9|35.1|34.9|35.1|34.9|35.07|34.87|17
1726792800000|2024-09-20 00:40:00|35.12|34.92|35.2|35|35.2|35|35.12|34.92|22
1726793100000|2024-09-20 00:45:00|35.22|35.02|35.25|35.05|35.25|35.05|35.22|35.02|37
1726793400000|2024-09-20 00:50:00|35.24|35.04|35.2|35|35.24|35.04|35.2|35|7
1726793700000|2024-09-20 00:55:00|35.21|35.01|35.19|34.99|35.21|35.01|35.16|34.96|16
1726794000000|2024-09-20 01:00:00|35.18|34.98|35.16|34.96|35.2|35|35.16|34.96|19
1726794300000|2024-09-20 01:05:00|35.14|34.94|35.06|34.86|35.14|34.94|35.06|34.86|28
1726794600000|2024-09-20 01:10:00|35.05|34.85|35.03|34.83|35.1|34.9|35.02|34.82|47
1726794900000|2024-09-20 01:15:00|35.02|34.82|35.11|34.91|35.15|34.95|35.02|34.82|35
1726795200000|2024-09-20 01:20:00|35.1|34.9|35.06|34.86|35.14|34.94|35.06|34.86|35
1726795500000|2024-09-20 01:25:00|35.05|34.85|35.05|34.85|35.05|34.85|35.05|34.85|1
1726795800000|2024-09-20 01:30:00|35.06|34.86|35.11|34.91|35.13|34.93|35.06|34.86|25
1726796100000|2024-09-20 01:35:00|35.12|34.92|35.09|34.89|35.13|34.93|35.09|34.89|5
1726796400000|2024-09-20 01:40:00|35.08|34.88|35.1|34.9|35.11|34.91|35.07|34.87|51
1726796700000|2024-09-20 01:45:00|35.11|34.91|35.15|34.95|35.16|34.96|35.11|34.91|23
1726797000000|2024-09-20 01:50:00|35.14|34.94|35.19|34.99|35.2|35|35.14|34.94|21
1726797300000|2024-09-20 01:55:00|35.2|35|35.19|34.99|35.24|35.04|35.18|34.98|52
1726797600000|2024-09-20 02:00:00|35.2|35|35.22|35.02|35.25|35.05|35.18|34.98|29
1726797900000|2024-09-20 02:05:00|35.21|35.01|35.18|34.98|35.22|35.02|35.16|34.96|15
1726798200000|2024-09-20 02:10:00|35.17|34.97|35.17|34.97|35.21|35.01|35.16|34.96|41
1726798500000|2024-09-20 02:15:00|35.18|34.98|35.2|35|35.2|35|35.18|34.98|7
1726798800000|2024-09-20 02:20:00|35.19|34.99|35.13|34.93|35.19|34.99|35.11|34.91|37
1726799100000|2024-09-20 02:25:00|35.12|34.92|35.18|34.98|35.18|34.98|35.12|34.92|15
1726799400000|2024-09-20 02:30:00|35.19|34.99|35.26|35.06|35.26|35.06|35.19|34.99|25
1726799700000|2024-09-20 02:35:00|35.25|35.05|35.32|35.12|35.32|35.12|35.25|35.05|23
1726800000000|2024-09-20 02:40:00|35.31|35.11|35.3|35.1|35.31|35.11|35.3|35.1|4
1726800300000|2024-09-20 02:45:00|35.29|35.09|35.38|35.18|35.38|35.18|35.28|35.08|25
1726800600000|2024-09-20 02:50:00|35.37|35.17|35.41|35.21|35.41|35.21|35.33|35.13|31
1726800900000|2024-09-20 02:55:00|35.43|35.23|35.58|35.38|35.61|35.41|35.43|35.23|27
1726801200000|2024-09-20 03:00:00|35.57|35.37|35.63|35.43|35.63|35.43|35.54|35.34|35
1726801500000|2024-09-20 03:05:00|35.64|35.44|35.68|35.48|35.7|35.5|35.64|35.44|24
1726801800000|2024-09-20 03:10:00|35.67|35.47|35.7|35.5|35.7|35.5|35.64|35.44|47
1726802100000|2024-09-20 03:15:00|35.69|35.49|35.77|35.57|35.8|35.6|35.69|35.49|23
1726802400000|2024-09-20 03:20:00|35.76|35.56|35.77|35.57|35.77|35.57|35.71|35.51|51
1726802700000|2024-09-20 03:25:00|35.76|35.56|35.71|35.51|35.77|35.57|35.7|35.5|25
1726803000000|2024-09-20 03:30:00|35.72|35.52|35.69|35.49|35.72|35.52|35.68|35.48|42
1726803300000|2024-09-20 03:35:00|35.68|35.48|35.72|35.52|35.72|35.52|35.65|35.45|41
1726803600000|2024-09-20 03:40:00|35.73|35.53|35.84|35.64|35.84|35.64|35.73|35.53|13
1726803900000|2024-09-20 03:45:00|35.85|35.65|35.96|35.76|35.96|35.76|35.85|35.65|30
1726804200000|2024-09-20 03:50:00|35.95|35.75|35.91|35.71|35.95|35.75|35.88|35.68|89
1726804500000|2024-09-20 03:55:00|35.9|35.7|35.96|35.76|35.96|35.76|35.87|35.67|55
1726804800000|2024-09-20 04:00:00|35.95|35.75|35.98|35.78|36.03|35.83|35.92|35.72|115
1726805100000|2024-09-20 04:05:00|35.97|35.77|36.05|35.85|36.07|35.87|35.93|35.73|97
1726805400000|2024-09-20 04:10:00|36.06|35.86|36.1|35.9|36.1|35.9|36.04|35.84|86
1726805700000|2024-09-20 04:15:00|36.09|35.89|36.1|35.9|36.1|35.9|36.06|35.86|61
1726806000000|2024-09-20 04:20:00|36.09|35.89|36.06|35.86|36.09|35.89|35.98|35.78|56
1726806300000|2024-09-20 04:25:00|36.05|35.85|36.08|35.88|36.08|35.88|36.04|35.84|43
1726806600000|2024-09-20 04:30:00|36.07|35.87|35.98|35.78|36.07|35.87|35.95|35.75|46
1726806900000|2024-09-20 04:35:00|35.97|35.77|35.99|35.79|36|35.8|35.9|35.7|44
1726807200000|2024-09-20 04:40:00|35.98|35.78|35.98|35.78|36.02|35.82|35.96|35.76|36
1726807500000|2024-09-20 04:45:00|35.99|35.79|36.09|35.89|36.09|35.89|35.98|35.78|20
1726807800000|2024-09-20 04:50:00|36.08|35.88|36.15|35.95|36.17|35.97|36.07|35.87|19
1726808100000|2024-09-20 04:55:00|36.16|35.96|36.17|35.97|36.18|35.98|36.11|35.91|49
1726808400000|2024-09-20 05:00:00|36.18|35.98|36.17|35.97|36.18|35.98|36.13|35.93|55
1726808700000|2024-09-20 05:05:00|36.16|35.96|36.18|35.98|36.18|35.98|36.15|35.95|21
1726809000000|2024-09-20 05:10:00|36.17|35.97|36.13|35.93|36.17|35.97|36.11|35.91|41
1726809300000|2024-09-20 05:15:00|36.14|35.94|36.16|35.96|36.18|35.98|36.13|35.93|50
1726809600000|2024-09-20 05:20:00|36.17|35.97|36.02|35.82|36.19|35.99|36.02|35.82|51
1726809900000|2024-09-20 05:25:00|36.03|35.83|36.05|35.85|36.09|35.89|36.03|35.83|31
1726810200000|2024-09-20 05:30:00|36.06|35.86|36.02|35.82|36.08|35.88|36.02|35.82|61
1726810500000|2024-09-20 05:35:00|36.01|35.81|35.98|35.78|36.02|35.82|35.95|35.75|66
1726810800000|2024-09-20 05:40:00|35.97|35.77|35.86|35.66|35.97|35.77|35.86|35.66|28
1726811100000|2024-09-20 05:45:00|35.85|35.65|35.87|35.67|35.88|35.68|35.79|35.59|49
1726811400000|2024-09-20 05:50:00|35.88|35.68|35.84|35.64|35.91|35.71|35.84|35.64|76
1726811700000|2024-09-20 05:55:00|35.85|35.65|35.88|35.68|35.88|35.68|35.84|35.64|36
1726812000000|2024-09-20 06:00:00|35.89|35.69|35.89|35.69|35.92|35.72|35.89|35.69|13
1726812300000|2024-09-20 06:05:00|35.88|35.68|35.87|35.67|35.89|35.69|35.85|35.65|27
1726812600000|2024-09-20 06:10:00|35.86|35.66|35.81|35.61|35.88|35.68|35.8|35.6|24
1726812900000|2024-09-20 06:15:00|35.8|35.6|35.78|35.58|35.81|35.61|35.76|35.56|46
1726813200000|2024-09-20 06:20:00|35.8|35.6|35.83|35.63|35.83|35.63|35.79|35.59|21
1726813500000|2024-09-20 06:25:00|35.82|35.62|35.83|35.63|35.83|35.63|35.82|35.62|4
1726813800000|2024-09-20 06:30:00|35.84|35.64|35.85|35.65|35.85|35.65|35.79|35.59|24
1726814100000|2024-09-20 06:35:00|35.86|35.66|35.96|35.76|35.97|35.77|35.86|35.66|15
1726814400000|2024-09-20 06:40:00|35.97|35.77|35.97|35.77|36.06|35.86|35.97|35.77|44
1726814700000|2024-09-20 06:45:00|35.98|35.78|36.02|35.82|36.03|35.83|35.98|35.78|44
1726815000000|2024-09-20 06:50:00|36.03|35.83|36.1|35.9|36.12|35.92|36.03|35.83|38
1726815300000|2024-09-20 06:55:00|36.11|35.91|36.15|35.95|36.16|35.96|36.08|35.88|28
1726815600000|2024-09-20 07:00:00|36.14|35.94|36.08|35.88|36.15|35.95|36.05|35.85|44
1726815900000|2024-09-20 07:05:00|36.09|35.89|36.09|35.89|36.11|35.91|36.04|35.84|35
1726816200000|2024-09-20 07:10:00|36.08|35.88|36.03|35.83|36.08|35.88|35.98|35.78|52
1726816500000|2024-09-20 07:15:00|36.02|35.82|35.89|35.69|36.02|35.82|35.88|35.68|48
1726816800000|2024-09-20 07:20:00|35.93|35.73|35.85|35.65|35.94|35.74|35.85|35.65|43
1726817100000|2024-09-20 07:25:00|35.84|35.64|35.92|35.72|35.94|35.74|35.83|35.63|49
1726817400000|2024-09-20 07:30:00|35.93|35.73|36|35.8|36.02|35.82|35.92|35.72|69
1726817700000|2024-09-20 07:35:00|35.99|35.79|36.01|35.81|36.01|35.81|35.91|35.71|30
1726818000000|2024-09-20 07:40:00|36.02|35.82|36.03|35.83|36.07|35.87|36.02|35.82|26
1726818300000|2024-09-20 07:45:00|36.04|35.84|36.06|35.86|36.06|35.86|36.04|35.84|21
1726818600000|2024-09-20 07:50:00|36.07|35.87|36.14|35.94|36.15|35.95|36.07|35.87|21
1726818900000|2024-09-20 07:55:00|36.13|35.93|36.05|35.85|36.13|35.93|36.04|35.84|17
1726819200000|2024-09-20 08:00:00|36.04|35.84|36.05|35.85|36.1|35.9|36.04|35.84|16
1726819500000|2024-09-20 08:05:00|36.04|35.84|36.08|35.88|36.1|35.9|36.04|35.84|69
1726819800000|2024-09-20 08:10:00|36.07|35.87|36.03|35.83|36.07|35.87|36.03|35.83|43
1726820100000|2024-09-20 08:15:00|36.04|35.84|36.04|35.84|36.05|35.85|35.98|35.78|35
1726820400000|2024-09-20 08:20:00|36.05|35.85|36.01|35.81|36.05|35.85|36|35.8|15
1726820700000|2024-09-20 08:25:00|36.02|35.82|35.89|35.69|36.02|35.82|35.89|35.69|36
1726821000000|2024-09-20 08:30:00|35.9|35.7|35.86|35.66|35.93|35.73|35.86|35.66|59
1726821300000|2024-09-20 08:35:00|35.85|35.65|35.89|35.69|35.9|35.7|35.84|35.64|50
1726821600000|2024-09-20 08:40:00|35.9|35.7|35.96|35.76|35.96|35.76|35.88|35.68|17
1726821900000|2024-09-20 08:45:00|35.97|35.77|35.99|35.79|35.99|35.79|35.97|35.77|5
1726822200000|2024-09-20 08:50:00|36|35.8|36|35.8|36.01|35.81|35.99|35.79|29
1726822500000|2024-09-20 08:55:00|36.01|35.81|36.03|35.83|36.03|35.83|36|35.8|17
1726822800000|2024-09-20 09:00:00|36.02|35.82|36.04|35.84|36.04|35.84|35.99|35.79|21
1726823100000|2024-09-20 09:05:00|36.05|35.85|36.05|35.85|36.05|35.85|36.05|35.85|1
1726823700000|2024-09-20 09:15:00|36.04|35.84|36.05|35.85|36.07|35.87|36.03|35.83|14
1726824000000|2024-09-20 09:20:00|36.06|35.86|36.04|35.84|36.06|35.86|36.03|35.83|17
1726824300000|2024-09-20 09:25:00|36.05|35.85|36.06|35.86|36.07|35.87|36.03|35.83|24
1726824600000|2024-09-20 09:30:00|36.07|35.87|36.04|35.84|36.07|35.87|36.04|35.84|16
1726824900000|2024-09-20 09:35:00|36.03|35.83|35.99|35.79|36.04|35.84|35.99|35.79|17
1726825200000|2024-09-20 09:40:00|36|35.8|36.03|35.83|36.03|35.83|35.99|35.79|16
1726825500000|2024-09-20 09:45:00|36.02|35.82|36.02|35.82|36.02|35.82|35.99|35.79|13
1726825800000|2024-09-20 09:50:00|36.03|35.83|36.01|35.81|36.03|35.83|36.01|35.81|3
1726826100000|2024-09-20 09:55:00|36|35.8|35.98|35.78|36|35.8|35.97|35.77|11
1726826400000|2024-09-20 10:00:00|35.99|35.79|35.99|35.79|36.02|35.82|35.99|35.79|12
1726826700000|2024-09-20 10:05:00|35.98|35.78|35.96|35.76|36|35.8|35.95|35.75|25
1726827000000|2024-09-20 10:10:00|35.95|35.75|35.87|35.67|35.95|35.75|35.86|35.66|33
1726827300000|2024-09-20 10:15:00|35.86|35.66|35.98|35.78|35.99|35.79|35.86|35.66|18
1726827600000|2024-09-20 10:20:00|35.99|35.79|36.02|35.82|36.04|35.84|35.99|35.79|15
1726827900000|2024-09-20 10:25:00|36.03|35.83|36.05|35.85|36.06|35.86|36.03|35.83|28
1726828200000|2024-09-20 10:30:00|36.06|35.86|35.99|35.79|36.07|35.87|35.98|35.78|32
1726828500000|2024-09-20 10:35:00|36|35.8|36.02|35.82|36.02|35.82|35.98|35.78|23
1726828800000|2024-09-20 10:40:00|36.03|35.83|36.08|35.88|36.08|35.88|36.03|35.83|4
1726829400000|2024-09-20 10:50:00|36.07|35.87|36|35.8|36.07|35.87|36|35.8|14
1726829700000|2024-09-20 10:55:00|36.01|35.81|36.03|35.83|36.03|35.83|36.01|35.81|7
1726830000000|2024-09-20 11:00:00|36.02|35.82|35.97|35.77|36.03|35.83|35.96|35.76|26
1726830300000|2024-09-20 11:05:00|35.96|35.76|35.97|35.77|35.98|35.78|35.9|35.7|45
1726830600000|2024-09-20 11:10:00|35.96|35.76|36.06|35.86|36.06|35.86|35.96|35.76|35
1726830900000|2024-09-20 11:15:00|36.05|35.85|36.02|35.82|36.05|35.85|35.98|35.78|27
1726831200000|2024-09-20 11:20:00|36.03|35.83|35.97|35.77|36.06|35.86|35.97|35.77|36
1726831500000|2024-09-20 11:25:00|35.96|35.76|35.85|35.65|35.96|35.76|35.84|35.64|32
1726831800000|2024-09-20 11:30:00|35.84|35.64|35.78|35.58|35.89|35.69|35.76|35.56|69
1726832100000|2024-09-20 11:35:00|35.77|35.57|35.73|35.53|35.79|35.59|35.73|35.53|37
1726832400000|2024-09-20 11:40:00|35.72|35.52|35.71|35.51|35.75|35.55|35.69|35.49|35
1726832700000|2024-09-20 11:45:00|35.7|35.5|35.77|35.57|35.77|35.57|35.7|35.5|10
1726833000000|2024-09-20 11:50:00|35.8|35.6|35.8|35.6|35.81|35.61|35.76|35.56|16
1726833300000|2024-09-20 11:55:00|35.79|35.59|35.76|35.56|35.79|35.59|35.75|35.55|5
1726833600000|2024-09-20 12:00:00|35.77|35.57|35.77|35.57|35.8|35.6|35.77|35.57|10
1726833900000|2024-09-20 12:05:00|35.78|35.58|35.86|35.66|35.87|35.67|35.71|35.51|33
1726834200000|2024-09-20 12:10:00|35.85|35.65|35.78|35.58|35.86|35.66|35.75|35.55|37
1726834500000|2024-09-20 12:15:00|35.77|35.57|35.75|35.55|35.77|35.57|35.7|35.5|21
1726834800000|2024-09-20 12:20:00|35.74|35.54|35.8|35.6|35.8|35.6|35.72|35.52|16
1726835100000|2024-09-20 12:25:00|35.83|35.63|35.88|35.68|35.88|35.68|35.83|35.63|4
1726835400000|2024-09-20 12:30:00|35.89|35.69|35.9|35.7|35.91|35.71|35.83|35.63|26
1726835700000|2024-09-20 12:35:00|35.88|35.68|35.89|35.69|35.89|35.69|35.86|35.66|14
1726836000000|2024-09-20 12:40:00|35.88|35.68|35.94|35.74|35.94|35.74|35.88|35.68|7
1726836300000|2024-09-20 12:45:00|35.95|35.75|35.92|35.72|35.95|35.75|35.91|35.71|10
1726836600000|2024-09-20 12:50:00|35.91|35.71|35.88|35.68|35.93|35.73|35.87|35.67|34
1726836900000|2024-09-20 12:55:00|35.89|35.69|35.91|35.71|35.91|35.71|35.89|35.69|7
1726837200000|2024-09-20 13:00:00|35.92|35.72|35.76|35.56|35.92|35.72|35.76|35.56|32
1726837500000|2024-09-20 13:05:00|35.75|35.55|35.65|35.45|35.75|35.55|35.65|35.45|10
1726837800000|2024-09-20 13:10:00|35.61|35.41|35.5|35.3|35.61|35.41|35.5|35.3|22
1726838100000|2024-09-20 13:15:00|35.48|35.28|35.59|35.39|35.61|35.41|35.46|35.26|39
1726838400000|2024-09-20 13:20:00|35.58|35.38|35.61|35.41|35.64|35.44|35.58|35.38|21
1726838700000|2024-09-20 13:25:00|35.62|35.42|35.62|35.42|35.67|35.47|35.6|35.4|14
1726839000000|2024-09-20 13:30:00|35.63|35.43|35.65|35.45|35.71|35.51|35.57|35.37|71
1726839300000|2024-09-20 13:35:00|35.67|35.47|35.65|35.45|35.67|35.47|35.61|35.41|31
1726839600000|2024-09-20 13:40:00|35.64|35.44|35.55|35.35|35.64|35.44|35.52|35.32|50
1726839900000|2024-09-20 13:45:00|35.56|35.36|35.57|35.37|35.64|35.44|35.56|35.36|29
1726840200000|2024-09-20 13:50:00|35.56|35.36|35.55|35.35|35.59|35.39|35.55|35.35|24
1726840500000|2024-09-20 13:55:00|35.56|35.36|35.52|35.32|35.58|35.38|35.52|35.32|17
1726840800000|2024-09-20 14:00:00|35.53|35.33|35.58|35.38|35.58|35.38|35.52|35.32|11
1726841100000|2024-09-20 14:05:00|35.57|35.37|35.5|35.3|35.58|35.38|35.49|35.29|19
1726841400000|2024-09-20 14:10:00|35.49|35.29|35.41|35.21|35.49|35.29|35.4|35.2|37
1726841700000|2024-09-20 14:15:00|35.42|35.22|35.58|35.38|35.58|35.38|35.4|35.2|28
1726842000000|2024-09-20 14:20:00|35.59|35.39|35.65|35.45|35.68|35.48|35.54|35.34|31
1726842300000|2024-09-20 14:25:00|35.66|35.46|35.7|35.5|35.7|35.5|35.66|35.46|5
1726842600000|2024-09-20 14:30:00|35.69|35.49|35.77|35.57|35.77|35.57|35.63|35.43|39
1726842900000|2024-09-20 14:35:00|35.76|35.56|35.77|35.57|35.78|35.58|35.66|35.46|58
1726843200000|2024-09-20 14:40:00|35.78|35.58|35.7|35.5|35.78|35.58|35.64|35.44|51
1726843500000|2024-09-20 14:45:00|35.71|35.51|35.75|35.55|35.75|35.55|35.65|35.45|63
1726843800000|2024-09-20 14:50:00|35.78|35.58|35.64|35.44|35.78|35.58|35.64|35.44|32
1726844100000|2024-09-20 14:55:00|35.65|35.45|35.62|35.42|35.65|35.45|35.61|35.41|21
1726844400000|2024-09-20 15:00:00|35.63|35.43|35.43|35.23|35.66|35.46|35.39|35.19|36
1726844700000|2024-09-20 15:05:00|35.42|35.22|35.57|35.37|35.58|35.38|35.41|35.21|51
1726845000000|2024-09-20 15:10:00|35.58|35.38|35.59|35.39|35.59|35.39|35.58|35.38|2
1726845300000|2024-09-20 15:15:00|35.58|35.38|35.49|35.29|35.58|35.38|35.47|35.27|33
1726845600000|2024-09-20 15:20:00|35.5|35.3|35.55|35.35|35.58|35.38|35.5|35.3|24
1726845900000|2024-09-20 15:25:00|35.56|35.36|35.56|35.36|35.58|35.38|35.53|35.33|23
1726846200000|2024-09-20 15:30:00|35.54|35.34|35.56|35.36|35.56|35.36|35.51|35.31|32
1726846500000|2024-09-20 15:35:00|35.55|35.35|35.54|35.34|35.58|35.38|35.53|35.33|24
1726846800000|2024-09-20 15:40:00|35.55|35.35|35.6|35.4|35.6|35.4|35.51|35.31|32
1726847100000|2024-09-20 15:45:00|35.57|35.37|35.64|35.44|35.65|35.45|35.57|35.37|17
1726847400000|2024-09-20 15:50:00|35.59|35.39|35.54|35.34|35.62|35.42|35.54|35.34|22
1726847700000|2024-09-20 15:55:00|35.55|35.35|35.56|35.36|35.56|35.36|35.54|35.34|18
1726848000000|2024-09-20 16:00:00|35.58|35.38|35.65|35.45|35.65|35.45|35.58|35.38|10
1726848300000|2024-09-20 16:05:00|35.63|35.43|35.65|35.45|35.65|35.45|35.6|35.4|30
1726848600000|2024-09-20 16:10:00|35.63|35.43|35.63|35.43|35.63|35.43|35.63|35.43|1
1726848900000|2024-09-20 16:15:00|35.6|35.4|35.57|35.37|35.6|35.4|35.51|35.31|11
1726849200000|2024-09-20 16:20:00|35.58|35.38|35.59|35.39|35.59|35.39|35.52|35.32|26
1726849500000|2024-09-20 16:25:00|35.6|35.4|35.59|35.39|35.63|35.43|35.58|35.38|27
1726849800000|2024-09-20 16:30:00|35.57|35.37|35.47|35.27|35.57|35.37|35.45|35.25|22
1726850100000|2024-09-20 16:35:00|35.48|35.28|35.38|35.18|35.48|35.28|35.36|35.16|19
1726850400000|2024-09-20 16:40:00|35.37|35.17|35.4|35.2|35.41|35.21|35.36|35.16|11
1726850700000|2024-09-20 16:45:00|35.41|35.21|35.38|35.18|35.42|35.22|35.36|35.16|18
1726851000000|2024-09-20 16:50:00|35.37|35.17|35.35|35.15|35.39|35.19|35.35|35.15|22
1726851300000|2024-09-20 16:55:00|35.36|35.16|35.3|35.1|35.36|35.16|35.3|35.1|7
1726851600000|2024-09-20 17:00:00|35.29|35.09|35.29|35.09|35.31|35.11|35.29|35.09|10
1726851900000|2024-09-20 17:05:00|35.28|35.08|35.23|35.03|35.28|35.08|35.23|35.03|21
1726852200000|2024-09-20 17:10:00|35.24|35.04|35.27|35.07|35.28|35.08|35.21|35.01|17
1726852500000|2024-09-20 17:15:00|35.28|35.08|35.28|35.08|35.28|35.08|35.24|35.04|12
1726852800000|2024-09-20 17:20:00|35.27|35.07|35.21|35.01|35.27|35.07|35.21|35.01|8
1726853100000|2024-09-20 17:25:00|35.22|35.02|35.21|35.01|35.24|35.04|35.21|35.01|10
1726853400000|2024-09-20 17:30:00|35.22|35.02|35.27|35.07|35.28|35.08|35.21|35.01|14
1726853700000|2024-09-20 17:35:00|35.28|35.08|35.27|35.07|35.3|35.1|35.27|35.07|16
1726854000000|2024-09-20 17:40:00|35.23|35.03|35.22|35.02|35.24|35.04|35.22|35.02|8
1726854300000|2024-09-20 17:45:00|35.21|35.01|35.16|34.96|35.21|35.01|35.16|34.96|5
1726854600000|2024-09-20 17:50:00|35.17|34.97|35.25|35.05|35.25|35.05|35.17|34.97|10
1726854900000|2024-09-20 17:55:00|35.24|35.04|35.25|35.05|35.25|35.05|35.21|35.01|17
1726855200000|2024-09-20 18:00:00|35.26|35.06|35.17|34.97|35.26|35.06|35.16|34.96|23
1726855500000|2024-09-20 18:05:00|35.16|34.96|35.1|34.9|35.16|34.96|35.1|34.9|14
1726855800000|2024-09-20 18:10:00|35.09|34.89|35.13|34.93|35.17|34.97|35.06|34.86|43
1726856100000|2024-09-20 18:15:00|35.14|34.94|35.12|34.92|35.17|34.97|35.11|34.91|31
1726856400000|2024-09-20 18:20:00|35.13|34.93|35.16|34.96|35.16|34.96|35.11|34.91|16
1726856700000|2024-09-20 18:25:00|35.15|34.95|35.17|34.97|35.17|34.97|35.15|34.95|3
1726857000000|2024-09-20 18:30:00|35.17|34.97|35.14|34.94|35.18|34.98|35.13|34.93|26
1726857300000|2024-09-20 18:35:00|35.15|34.95|35.19|34.99|35.19|34.99|35.14|34.94|24
1726857600000|2024-09-20 18:40:00|35.18|34.98|35.28|35.08|35.28|35.08|35.17|34.97|12
1726857900000|2024-09-20 18:45:00|35.27|35.07|35.27|35.07|35.27|35.07|35.26|35.06|5
1726858200000|2024-09-20 18:50:00|35.28|35.08|35.33|35.13|35.34|35.14|35.28|35.08|6
1726858500000|2024-09-20 18:55:00|35.34|35.14|35.36|35.16|35.36|35.16|35.34|35.14|3
1726858800000|2024-09-20 19:00:00|35.35|35.15|35.37|35.17|35.38|35.18|35.33|35.13|12
1726859100000|2024-09-20 19:05:00|35.35|35.15|35.26|35.06|35.35|35.15|35.24|35.04|20
1726859400000|2024-09-20 19:10:00|35.24|35.04|35.22|35.02|35.24|35.04|35.19|34.99|19
1726859700000|2024-09-20 19:15:00|35.23|35.03|35.25|35.05|35.25|35.05|35.23|35.03|17
1726860000000|2024-09-20 19:20:00|35.26|35.06|35.25|35.05|35.28|35.08|35.25|35.05|18
1726860300000|2024-09-20 19:25:00|35.26|35.06|35.26|35.06|35.26|35.06|35.25|35.05|3
1726860600000|2024-09-20 19:30:00|35.25|35.05|35.33|35.13|35.33|35.13|35.25|35.05|15
1726860900000|2024-09-20 19:35:00|35.32|35.12|35.34|35.14|35.34|35.14|35.32|35.12|9
1726861200000|2024-09-20 19:40:00|35.32|35.12|35.31|35.11|35.34|35.14|35.3|35.1|26
1726861500000|2024-09-20 19:45:00|35.3|35.1|35.27|35.07|35.3|35.1|35.25|35.05|18
1726861800000|2024-09-20 19:50:00|35.28|35.08|35.3|35.1|35.3|35.1|35.25|35.05|29
1726862100000|2024-09-20 19:55:00|35.29|35.09|35.27|35.07|35.3|35.1|35.27|35.07|30
1726862400000|2024-09-20 20:00:00|35.28|35.08|35.29|35.09|35.29|35.09|35.28|35.08|4
1726862700000|2024-09-20 20:05:00|35.89|34.49|35.85|34.45|35.89|34.49|35.85|34.45|3
1726863600000|2024-09-20 20:20:00|35.86|34.46|35.86|34.46|35.86|34.46|35.86|34.46|1
1726863900000|2024-09-20 20:25:00|35.87|34.47|35.85|34.45|35.88|34.48|35.85|34.45|7
1726864200000|2024-09-20 20:30:00|35.84|34.44|35.8|34.4|35.84|34.44|35.8|34.4|13
1726864500000|2024-09-20 20:35:00|35.81|34.41|35.8|34.4|35.81|34.41|35.8|34.4|2
1726864800000|2024-09-20 20:40:00|35.81|34.41|35.81|34.41|35.81|34.41|35.8|34.4|3
1726865100000|2024-09-20 20:45:00|35.8|34.4|35.83|34.43|35.83|34.43|35.8|34.4|10
1726865400000|2024-09-20 20:50:00|35.82|34.42|35.83|34.43|35.83|34.43|35.82|34.42|2
1726865700000|2024-09-20 20:55:00|35.82|34.42|35.8|34.4|35.82|34.42|35.8|34.4|5
1726902000000|2024-09-21 07:00:00|36.06|34.66|36.04|34.64|36.08|34.68|36.03|34.63|26
1726902300000|2024-09-21 07:05:00|36.03|34.63|36.08|34.68|36.08|34.68|36.03|34.63|18
1726902600000|2024-09-21 07:10:00|36.09|34.69|36.13|34.73|36.13|34.73|36.09|34.69|4
1726902900000|2024-09-21 07:15:00|36.12|34.72|36.12|34.72|36.13|34.73|36.1|34.7|7
1726903200000|2024-09-21 07:20:00|36.11|34.71|36.07|34.67|36.13|34.73|36.07|34.67|18
1726903500000|2024-09-21 07:25:00|36.06|34.66|36.08|34.68|36.11|34.71|36.06|34.66|28
1726903800000|2024-09-21 07:30:00|36.09|34.69|36.08|34.68|36.09|34.69|36.05|34.65|38
1726904100000|2024-09-21 07:35:00|36.09|34.69|36.08|34.68|36.11|34.71|36.05|34.65|54
1726904400000|2024-09-21 07:40:00|36.07|34.67|36.08|34.68|36.08|34.68|36.07|34.67|4
1726904700000|2024-09-21 07:45:00|36.1|34.7|36.12|34.72|36.12|34.72|36.1|34.7|7
1726905000000|2024-09-21 07:50:00|36.11|34.71|36.11|34.71|36.12|34.72|36.11|34.71|3
1726905300000|2024-09-21 07:55:00|36.12|34.72|36.11|34.71|36.12|34.72|36.11|34.71|8
1726905600000|2024-09-21 08:00:00|36.12|34.72|36.14|34.74|36.16|34.76|36.12|34.72|22
1726905900000|2024-09-21 08:05:00|36.13|34.73|36.16|34.76|36.16|34.76|36.13|34.73|8
1726906200000|2024-09-21 08:10:00|36.17|34.77|36.17|34.77|36.17|34.77|36.16|34.76|7
1726906500000|2024-09-21 08:15:00|36.16|34.76|36.15|34.75|36.17|34.77|36.15|34.75|8
1726906800000|2024-09-21 08:20:00|36.16|34.76|36.2|34.8|36.2|34.8|36.16|34.76|5
1726907100000|2024-09-21 08:25:00|36.21|34.81|36.29|34.89|36.3|34.9|36.21|34.81|19
1726907400000|2024-09-21 08:30:00|36.27|34.87|36.18|34.78|36.27|34.87|36.18|34.78|24
1726907700000|2024-09-21 08:35:00|36.21|34.81|36.22|34.82|36.23|34.83|36.18|34.78|48
1726908000000|2024-09-21 08:40:00|36.23|34.83|36.25|34.85|36.25|34.85|36.22|34.82|37
1726908300000|2024-09-21 08:45:00|36.24|34.84|36.18|34.78|36.24|34.84|36.17|34.77|23
1726908600000|2024-09-21 08:50:00|36.17|34.77|36.14|34.74|36.17|34.77|36.13|34.73|20
1726908900000|2024-09-21 08:55:00|36.15|34.75|36.19|34.79|36.22|34.82|36.15|34.75|25
1726909200000|2024-09-21 09:00:00|36.2|34.8|36.22|34.82|36.22|34.82|36.17|34.77|22
1726909500000|2024-09-21 09:05:00|36.21|34.81|36.19|34.79|36.22|34.82|36.19|34.79|13
1726909800000|2024-09-21 09:10:00|36.18|34.78|36.2|34.8|36.22|34.82|36.17|34.77|48
1726910100000|2024-09-21 09:15:00|36.21|34.81|36.24|34.84|36.24|34.84|36.2|34.8|22
1726910400000|2024-09-21 09:20:00|36.25|34.85|36.25|34.85|36.25|34.85|36.24|34.84|13
1726911000000|2024-09-21 09:30:00|36.26|34.86|36.25|34.85|36.26|34.86|36.24|34.84|6
1726911300000|2024-09-21 09:35:00|36.24|34.84|36.23|34.83|36.26|34.86|36.23|34.83|26
1726911600000|2024-09-21 09:40:00|36.22|34.82|36.23|34.83|36.26|34.86|36.21|34.81|34
1726911900000|2024-09-21 09:45:00|36.24|34.84|36.22|34.82|36.25|34.85|36.22|34.82|29
1726912200000|2024-09-21 09:50:00|36.21|34.81|36.21|34.81|36.22|34.82|36.2|34.8|51
1726912500000|2024-09-21 09:55:00|36.22|34.82|36.22|34.82|36.22|34.82|36.21|34.81|5
1726912800000|2024-09-21 10:00:00|36.23|34.83|36.18|34.78|36.23|34.83|36.17|34.77|24
1726913100000|2024-09-21 10:05:00|36.17|34.77|36.15|34.75|36.18|34.78|36.14|34.74|17
1726913400000|2024-09-21 10:10:00|36.14|34.74|36.14|34.74|36.15|34.75|36.14|34.74|3
1726913700000|2024-09-21 10:15:00|36.13|34.73|36.11|34.71|36.14|34.74|36.1|34.7|14
1726914000000|2024-09-21 10:20:00|36.1|34.7|36.12|34.72|36.12|34.72|36.09|34.69|25
1726914300000|2024-09-21 10:25:00|36.11|34.71|36.13|34.73|36.13|34.73|36.11|34.71|21
1726914600000|2024-09-21 10:30:00|36.12|34.72|36.12|34.72|36.12|34.72|36.12|34.72|1
1726914900000|2024-09-21 10:35:00|36.13|34.73|36.12|34.72|36.13|34.73|36.12|34.72|4
1726915200000|2024-09-21 10:40:00|36.13|34.73|36.13|34.73|36.13|34.73|36.12|34.72|11
1726915500000|2024-09-21 10:45:00|36.12|34.72|36.07|34.67|36.13|34.73|36.07|34.67|16
1726915800000|2024-09-21 10:50:00|36.08|34.68|36.05|34.65|36.08|34.68|35.99|34.59|23
1726916100000|2024-09-21 10:55:00|36.06|34.66|36.06|34.66|36.07|34.67|36.04|34.64|25
1726916400000|2024-09-21 11:00:00|36.05|34.65|36.03|34.63|36.06|34.66|36.02|34.62|23
1726916700000|2024-09-21 11:05:00|36.02|34.62|36.04|34.64|36.05|34.65|36.02|34.62|17
1726917000000|2024-09-21 11:10:00|36.03|34.63|36|34.6|36.03|34.63|35.99|34.59|20
1726917300000|2024-09-21 11:15:00|36.01|34.61|36.05|34.65|36.06|34.66|36.01|34.61|13
1726917600000|2024-09-21 11:20:00|36.06|34.66|36.03|34.63|36.06|34.66|36.03|34.63|5
1726917900000|2024-09-21 11:25:00|36.02|34.62|36.03|34.63|36.03|34.63|36.01|34.61|20
1726918200000|2024-09-21 11:30:00|36.02|34.62|36.01|34.61|36.04|34.64|36.01|34.61|8
1726918500000|2024-09-21 11:35:00|36|34.6|36.03|34.63|36.04|34.64|36|34.6|8
1726918800000|2024-09-21 11:40:00|36.04|34.64|36.04|34.64|36.04|34.64|36.04|34.64|1
1726919100000|2024-09-21 11:45:00|36.05|34.65|36.04|34.64|36.05|34.65|36.04|34.64|2
1726919400000|2024-09-21 11:50:00|36.05|34.65|36.06|34.66|36.06|34.66|36.05|34.65|2
1726919700000|2024-09-21 11:55:00|36.05|34.65|36.06|34.66|36.06|34.66|36.05|34.65|6
1726920000000|2024-09-21 12:00:00|36.08|34.68|36.07|34.67|36.08|34.68|36.07|34.67|2
1726920300000|2024-09-21 12:05:00|36.08|34.68|36.07|34.67|36.08|34.68|36.06|34.66|34
1726920600000|2024-09-21 12:10:00|36.08|34.68|36.09|34.69|36.09|34.69|36.07|34.67|14
1726920900000|2024-09-21 12:15:00|36.1|34.7|36.17|34.77|36.17|34.77|36.1|34.7|6
1726921500000|2024-09-21 12:25:00|36.16|34.76|36.12|34.72|36.16|34.76|36.12|34.72|29
1726921800000|2024-09-21 12:30:00|36.13|34.73|36.2|34.8|36.2|34.8|36.13|34.73|9
1726922400000|2024-09-21 12:40:00|36.21|34.81|36.21|34.81|36.21|34.81|36.21|34.81|1
1726922700000|2024-09-21 12:45:00|36.2|34.8|36.23|34.83|36.23|34.83|36.19|34.79|6
1726923000000|2024-09-21 12:50:00|36.24|34.84|36.23|34.83|36.25|34.85|36.22|34.82|22
1726923300000|2024-09-21 12:55:00|36.24|34.84|36.29|34.89|36.3|34.9|36.23|34.83|16
1726923600000|2024-09-21 13:00:00|36.3|34.9|36.24|34.84|36.3|34.9|36.24|34.84|20
1726923900000|2024-09-21 13:05:00|36.23|34.83|36.19|34.79|36.23|34.83|36.17|34.77|25
1726924200000|2024-09-21 13:10:00|36.18|34.78|36.19|34.79|36.2|34.8|36.17|34.77|8
1726924500000|2024-09-21 13:15:00|36.2|34.8|36.21|34.81|36.21|34.81|36.2|34.8|2
1726924800000|2024-09-21 13:20:00|36.23|34.83|36.29|34.89|36.29|34.89|36.23|34.83|7
1726925100000|2024-09-21 13:25:00|36.28|34.88|36.3|34.9|36.3|34.9|36.28|34.88|5
1726925400000|2024-09-21 13:30:00|36.29|34.89|36.3|34.9|36.3|34.9|36.29|34.89|4
1726925700000|2024-09-21 13:35:00|36.31|34.91|36.35|34.95|36.35|34.95|36.31|34.91|3
1726926000000|2024-09-21 13:40:00|36.36|34.96|36.37|34.97|36.37|34.97|36.35|34.95|12
1726926300000|2024-09-21 13:45:00|36.36|34.96|36.36|34.96|36.37|34.97|36.35|34.95|9
1726926600000|2024-09-21 13:50:00|36.37|34.97|36.43|35.03|36.44|35.04|36.36|34.96|20
1726926900000|2024-09-21 13:55:00|36.4|35|36.38|34.98|36.4|35|36.37|34.97|15
1726927200000|2024-09-21 14:00:00|36.39|34.99|36.44|35.04|36.44|35.04|36.39|34.99|9
1726927500000|2024-09-21 14:05:00|36.41|35.01|36.37|34.97|36.41|35.01|36.35|34.95|24
1726927800000|2024-09-21 14:10:00|36.38|34.98|36.41|35.01|36.41|35.01|36.37|34.97|27
1726928100000|2024-09-21 14:15:00|36.42|35.02|36.42|35.02|36.44|35.04|36.41|35.01|21
1726928400000|2024-09-21 14:20:00|36.41|35.01|36.42|35.02|36.44|35.04|36.41|35.01|20
1726928700000|2024-09-21 14:25:00|36.41|35.01|36.4|35|36.43|35.03|36.4|35|24
1726929000000|2024-09-21 14:30:00|36.41|35.01|36.48|35.08|36.48|35.08|36.41|35.01|11
1726929300000|2024-09-21 14:35:00|36.49|35.09|36.43|35.03|36.52|35.12|36.43|35.03|34
1726929600000|2024-09-21 14:40:00|36.44|35.04|36.47|35.07|36.47|35.07|36.42|35.02|27
1726929900000|2024-09-21 14:45:00|36.46|35.06|36.41|35.01|36.47|35.07|36.4|35|28
1726930200000|2024-09-21 14:50:00|36.4|35|36.42|35.02|36.44|35.04|36.4|35|9
1726930500000|2024-09-21 14:55:00|36.43|35.03|36.44|35.04|36.44|35.04|36.42|35.02|10
1726930800000|2024-09-21 15:00:00|36.43|35.03|36.32|34.92|36.43|35.03|36.31|34.91|52
1726931100000|2024-09-21 15:05:00|36.31|34.91|36.26|34.86|36.31|34.91|36.22|34.82|23
1726931400000|2024-09-21 15:10:00|36.25|34.85|36.16|34.76|36.26|34.86|36.15|34.75|27
1726931700000|2024-09-21 15:15:00|36.15|34.75|36.15|34.75|36.16|34.76|36.15|34.75|3
1726932000000|2024-09-21 15:20:00|36.16|34.76|36.19|34.79|36.19|34.79|36.15|34.75|18
1726932300000|2024-09-21 15:25:00|36.2|34.8|36.2|34.8|36.2|34.8|36.2|34.8|1
1726932600000|2024-09-21 15:30:00|36.21|34.81|36.21|34.81|36.21|34.81|36.21|34.81|1
1726932900000|2024-09-21 15:35:00|36.23|34.83|36.23|34.83|36.24|34.84|36.23|34.83|7
1726933200000|2024-09-21 15:40:00|36.25|34.85|36.28|34.88|36.28|34.88|36.24|34.84|8
1726933500000|2024-09-21 15:45:00|36.27|34.87|36.28|34.88|36.28|34.88|36.23|34.83|12
1726933800000|2024-09-21 15:50:00|36.29|34.89|36.31|34.91|36.32|34.92|36.29|34.89|23
1726934100000|2024-09-21 15:55:00|36.3|34.9|36.29|34.89|36.3|34.9|36.25|34.85|16
1726934400000|2024-09-21 16:00:00|36.28|34.88|36.32|34.92|36.33|34.93|36.28|34.88|21
1726934700000|2024-09-21 16:05:00|36.31|34.91|36.32|34.92|36.32|34.92|36.31|34.91|2
1726935000000|2024-09-21 16:10:00|36.35|34.95|36.35|34.95|36.35|34.95|36.34|34.94|9
1726935300000|2024-09-21 16:15:00|36.36|34.96|36.33|34.93|36.36|34.96|36.31|34.91|22
1726935600000|2024-09-21 16:20:00|36.32|34.92|36.33|34.93|36.33|34.93|36.31|34.91|18
1726935900000|2024-09-21 16:25:00|36.32|34.92|36.34|34.94|36.39|34.99|36.32|34.92|17
1726936200000|2024-09-21 16:30:00|36.35|34.95|36.34|34.94|36.36|34.96|36.31|34.91|26
1726936500000|2024-09-21 16:35:00|36.35|34.95|36.31|34.91|36.35|34.95|36.3|34.9|19
1726936800000|2024-09-21 16:40:00|36.3|34.9|36.3|34.9|36.31|34.91|36.3|34.9|3
1726937100000|2024-09-21 16:45:00|36.31|34.91|36.34|34.94|36.34|34.94|36.31|34.91|8
1726937400000|2024-09-21 16:50:00|36.33|34.93|36.51|35.11|36.51|35.11|36.33|34.93|14
1726937700000|2024-09-21 16:55:00|36.5|35.1|36.52|35.12|36.52|35.12|36.49|35.09|19
1726938000000|2024-09-21 17:00:00|36.53|35.13|36.63|35.23|36.64|35.24|36.52|35.12|29
1726938300000|2024-09-21 17:05:00|36.62|35.22|36.61|35.21|36.63|35.23|36.59|35.19|19
1726938600000|2024-09-21 17:10:00|36.6|35.2|36.65|35.25|36.65|35.25|36.56|35.16|28
1726938900000|2024-09-21 17:15:00|36.64|35.24|36.65|35.25|36.65|35.25|36.63|35.23|6
1726939200000|2024-09-21 17:20:00|36.66|35.26|36.59|35.19|36.68|35.28|36.55|35.15|22
1726939500000|2024-09-21 17:25:00|36.6|35.2|36.53|35.13|36.6|35.2|36.5|35.1|34
1726939800000|2024-09-21 17:30:00|36.54|35.14|36.5|35.1|36.54|35.14|36.5|35.1|25
1726940100000|2024-09-21 17:35:00|36.51|35.11|36.53|35.13|36.56|35.16|36.49|35.09|23
1726940400000|2024-09-21 17:40:00|36.52|35.12|36.42|35.02|36.52|35.12|36.42|35.02|17
1726940700000|2024-09-21 17:45:00|36.43|35.03|36.45|35.05|36.45|35.05|36.42|35.02|18
1726941000000|2024-09-21 17:50:00|36.44|35.04|36.42|35.02|36.44|35.04|36.42|35.02|3
1726941300000|2024-09-21 17:55:00|36.41|35.01|36.39|34.99|36.41|35.01|36.37|34.97|13
1726941600000|2024-09-21 18:00:00|36.4|35|36.38|34.98|36.43|35.03|36.38|34.98|16
1726941900000|2024-09-21 18:05:00|36.39|34.99|36.39|34.99|36.4|35|36.38|34.98|11
1726942200000|2024-09-21 18:10:00|36.4|35|36.42|35.02|36.42|35.02|36.4|35|5
1726942500000|2024-09-21 18:15:00|36.41|35.01|36.43|35.03|36.43|35.03|36.4|35|27
1726942800000|2024-09-21 18:20:00|36.44|35.04|36.45|35.05|36.45|35.05|36.44|35.04|2
1726943100000|2024-09-21 18:25:00|36.46|35.06|36.48|35.08|36.48|35.08|36.46|35.06|3
1726943400000|2024-09-21 18:30:00|36.49|35.09|36.47|35.07|36.49|35.09|36.46|35.06|17
1726943700000|2024-09-21 18:35:00|36.46|35.06|36.42|35.02|36.46|35.06|36.42|35.02|13
1726944000000|2024-09-21 18:40:00|36.41|35.01|36.4|35|36.42|35.02|36.39|34.99|14
1726944300000|2024-09-21 18:45:00|36.41|35.01|36.4|35|36.41|35.01|36.39|34.99|10
1726944900000|2024-09-21 18:55:00|36.41|35.01|36.4|35|36.41|35.01|36.4|35|2
1726945200000|2024-09-21 19:00:00|36.41|35.01|36.42|35.02|36.42|35.02|36.4|35|16
1726945500000|2024-09-21 19:05:00|36.43|35.03|36.44|35.04|36.44|35.04|36.41|35.01|42
1726945800000|2024-09-21 19:10:00|36.45|35.05|36.49|35.09|36.49|35.09|36.45|35.05|3
1726946100000|2024-09-21 19:15:00|36.48|35.08|36.47|35.07|36.49|35.09|36.44|35.04|7
1726946400000|2024-09-21 19:20:00|36.46|35.06|36.4|35|36.46|35.06|36.4|35|7
1726946700000|2024-09-21 19:25:00|36.41|35.01|36.41|35.01|36.41|35.01|36.4|35|5
1726947000000|2024-09-21 19:30:00|36.42|35.02|36.37|34.97|36.42|35.02|36.36|34.96|12
1726947300000|2024-09-21 19:35:00|36.38|34.98|36.42|35.02|36.42|35.02|36.38|34.98|11
1726947600000|2024-09-21 19:40:00|36.41|35.01|36.41|35.01|36.42|35.02|36.41|35.01|5
1726947900000|2024-09-21 19:45:00|36.42|35.02|36.37|34.97|36.42|35.02|36.37|34.97|8
1726948200000|2024-09-21 19:50:00|36.36|34.96|36.36|34.96|36.37|34.97|36.36|34.96|3
1726948500000|2024-09-21 19:55:00|36.37|34.97|36.35|34.95|36.37|34.97|36.35|34.95|3
1726948800000|2024-09-21 20:00:00|36.34|34.94|36.33|34.93|36.34|34.94|36.31|34.91|8
1726949100000|2024-09-21 20:05:00|36.32|34.92|36.35|34.95|36.35|34.95|36.32|34.92|8
1726949400000|2024-09-21 20:10:00|36.36|34.96|36.39|34.99|36.39|34.99|36.36|34.96|3
1726950000000|2024-09-21 20:20:00|36.4|35|36.4|35|36.41|35.01|36.4|35|3
1726950300000|2024-09-21 20:25:00|36.39|34.99|36.4|35|36.42|35.02|36.39|34.99|14
1726950600000|2024-09-21 20:30:00|36.41|35.01|36.43|35.03|36.44|35.04|36.4|35|27
1726950900000|2024-09-21 20:35:00|36.42|35.02|36.39|34.99|36.42|35.02|36.36|34.96|20
1726951200000|2024-09-21 20:40:00|36.4|35|36.37|34.97|36.4|35|36.37|34.97|16
1726951500000|2024-09-21 20:45:00|36.36|34.96|36.35|34.95|36.37|34.97|36.35|34.95|8
1726951800000|2024-09-21 20:50:00|36.36|34.96|36.35|34.95|36.37|34.97|36.34|34.94|16
1726952100000|2024-09-21 20:55:00|36.34|34.94|36.33|34.93|36.35|34.95|36.32|34.92|16
1726952400000|2024-09-21 21:00:00|36.34|34.94|36.36|34.96|36.37|34.97|36.34|34.94|5
1726952700000|2024-09-21 21:05:00|36.37|34.97|36.36|34.96|36.39|34.99|36.35|34.95|18
1726953000000|2024-09-21 21:10:00|36.35|34.95|36.39|34.99|36.39|34.99|36.35|34.95|27
1726953300000|2024-09-21 21:15:00|36.38|34.98|36.38|34.98|36.41|35.01|36.37|34.97|15
1726953600000|2024-09-21 21:20:00|36.37|34.97|36.3|34.9|36.37|34.97|36.3|34.9|10
1726953900000|2024-09-21 21:25:00|36.31|34.91|36.3|34.9|36.31|34.91|36.3|34.9|4
1726954200000|2024-09-21 21:30:00|36.31|34.91|36.31|34.91|36.31|34.91|36.3|34.9|29
1726954500000|2024-09-21 21:35:00|36.3|34.9|36.31|34.91|36.33|34.93|36.3|34.9|28
1726954800000|2024-09-21 21:40:00|36.3|34.9|36.3|34.9|36.34|34.94|36.3|34.9|16
1726955100000|2024-09-21 21:45:00|36.31|34.91|36.3|34.9|36.32|34.92|36.3|34.9|14
1726955400000|2024-09-21 21:50:00|36.31|34.91|36.32|34.92|36.32|34.92|36.3|34.9|8
1726955700000|2024-09-21 21:55:00|36.33|34.93|36.31|34.91|36.37|34.97|36.31|34.91|36
1726956000000|2024-09-21 22:00:00|36.32|34.92|36.35|34.95|36.35|34.95|36.3|34.9|33
1726956300000|2024-09-21 22:05:00|36.36|34.96|36.38|34.98|36.38|34.98|36.34|34.94|25
1726956600000|2024-09-21 22:10:00|36.37|34.97|36.38|34.98|36.38|34.98|36.37|34.97|2
1726956900000|2024-09-21 22:15:00|36.39|34.99|36.39|34.99|36.4|35|36.38|34.98|9
1726957200000|2024-09-21 22:20:00|36.38|34.98|36.36|34.96|36.39|34.99|36.36|34.96|18
1726957500000|2024-09-21 22:25:00|36.35|34.95|36.35|34.95|36.35|34.95|36.34|34.94|7
1726957800000|2024-09-21 22:30:00|36.34|34.94|36.4|35|36.4|35|36.34|34.94|11
1726958100000|2024-09-21 22:35:00|36.39|34.99|36.39|34.99|36.4|35|36.38|34.98|13
1726958400000|2024-09-21 22:40:00|36.4|35|36.41|35.01|36.41|35.01|36.4|35|6
1726958700000|2024-09-21 22:45:00|36.42|35.02|36.42|35.02|36.43|35.03|36.41|35.01|13
1726959000000|2024-09-21 22:50:00|36.41|35.01|36.42|35.02|36.44|35.04|36.41|35.01|12
1726959300000|2024-09-21 22:55:00|36.41|35.01|36.41|35.01|36.44|35.04|36.4|35|13
1726959600000|2024-09-21 23:00:00|36.4|35|36.41|35.01|36.43|35.03|36.4|35|38
1726959900000|2024-09-21 23:05:00|36.4|35|36.43|35.03|36.43|35.03|36.4|35|29
1726960200000|2024-09-21 23:10:00|36.42|35.02|36.4|35|36.45|35.05|36.39|34.99|49
1726960500000|2024-09-21 23:15:00|36.41|35.01|36.51|35.11|36.51|35.11|36.41|35.01|19
1726960800000|2024-09-21 23:20:00|36.5|35.1|36.47|35.07|36.52|35.12|36.47|35.07|14
1726961100000|2024-09-21 23:25:00|36.46|35.06|36.52|35.12|36.52|35.12|36.46|35.06|11
1726961400000|2024-09-21 23:30:00|36.51|35.11|36.48|35.08|36.51|35.11|36.47|35.07|27
1726961700000|2024-09-21 23:35:00|36.47|35.07|36.5|35.1|36.51|35.11|36.47|35.07|24
1726962000000|2024-09-21 23:40:00|36.51|35.11|36.54|35.14|36.54|35.14|36.51|35.11|16
1726962300000|2024-09-21 23:45:00|36.53|35.13|36.61|35.21|36.61|35.21|36.53|35.13|52
1726962600000|2024-09-21 23:50:00|36.62|35.22|36.59|35.19|36.62|35.22|36.59|35.19|20
1726962900000|2024-09-21 23:55:00|36.56|35.16|36.55|35.15|36.57|35.17|36.55|35.15|16
1726963200000|2024-09-22 00:00:00|36.56|35.16|36.59|35.19|36.63|35.23|36.55|35.15|21
1726963500000|2024-09-22 00:05:00|36.58|35.18|36.62|35.22|36.65|35.25|36.55|35.15|58
1726963800000|2024-09-22 00:10:00|36.63|35.23|36.49|35.09|36.63|35.23|36.48|35.08|41
1726964100000|2024-09-22 00:15:00|36.5|35.1|36.43|35.03|36.53|35.13|36.42|35.02|60
1726964400000|2024-09-22 00:20:00|36.42|35.02|36.36|34.96|36.44|35.04|36.35|34.95|49
1726964700000|2024-09-22 00:25:00|36.35|34.95|36.33|34.93|36.37|34.97|36.31|34.91|47
1726965000000|2024-09-22 00:30:00|36.32|34.92|36.45|35.05|36.47|35.07|36.3|34.9|41
1726965300000|2024-09-22 00:35:00|36.46|35.06|36.39|34.99|36.46|35.06|36.37|34.97|27
1726965600000|2024-09-22 00:40:00|36.4|35|36.35|34.95|36.41|35.01|36.35|34.95|28
1726965900000|2024-09-22 00:45:00|36.36|34.96|36.43|35.03|36.44|35.04|36.35|34.95|34
1726966200000|2024-09-22 00:50:00|36.44|35.04|36.45|35.05|36.46|35.06|36.42|35.02|20
1726966500000|2024-09-22 00:55:00|36.46|35.06|36.46|35.06|36.46|35.06|36.44|35.04|11
1726966800000|2024-09-22 01:00:00|36.48|35.08|36.54|35.14|36.54|35.14|36.48|35.08|17
1726967100000|2024-09-22 01:05:00|36.55|35.15|36.55|35.15|36.56|35.16|36.52|35.12|25
1726967400000|2024-09-22 01:10:00|36.56|35.16|36.5|35.1|36.56|35.16|36.5|35.1|23
1726967700000|2024-09-22 01:15:00|36.49|35.09|36.53|35.13|36.53|35.13|36.46|35.06|31
1726968000000|2024-09-22 01:20:00|36.54|35.14|36.62|35.22|36.64|35.24|36.53|35.13|40
1726968300000|2024-09-22 01:25:00|36.63|35.23|36.54|35.14|36.63|35.23|36.53|35.13|14
1726968600000|2024-09-22 01:30:00|36.55|35.15|36.55|35.15|36.58|35.18|36.54|35.14|27
1726968900000|2024-09-22 01:35:00|36.54|35.14|36.55|35.15|36.56|35.16|36.53|35.13|12
1726969200000|2024-09-22 01:40:00|36.54|35.14|36.53|35.13|36.55|35.15|36.52|35.12|16
1726969500000|2024-09-22 01:45:00|36.52|35.12|36.57|35.17|36.58|35.18|36.52|35.12|20
1726969800000|2024-09-22 01:50:00|36.56|35.16|36.48|35.08|36.56|35.16|36.47|35.07|17
1726970100000|2024-09-22 01:55:00|36.47|35.07|36.42|35.02|36.48|35.08|36.41|35.01|22
1726970400000|2024-09-22 02:00:00|36.41|35.01|36.4|35|36.45|35.05|36.39|34.99|42
1726970700000|2024-09-22 02:05:00|36.39|34.99|36.38|34.98|36.41|35.01|36.38|34.98|24
1726971000000|2024-09-22 02:10:00|36.39|34.99|36.3|34.9|36.39|34.99|36.29|34.89|20
1726971300000|2024-09-22 02:15:00|36.34|34.94|36.3|34.9|36.37|34.97|36.3|34.9|28
1726971600000|2024-09-22 02:20:00|36.31|34.91|36.31|34.91|36.34|34.94|36.3|34.9|27
1726971900000|2024-09-22 02:25:00|36.3|34.9|36.3|34.9|36.32|34.92|36.3|34.9|7
1726972200000|2024-09-22 02:30:00|36.31|34.91|36.26|34.86|36.31|34.91|36.21|34.81|22
1726972500000|2024-09-22 02:35:00|36.25|34.85|36.27|34.87|36.3|34.9|36.23|34.83|35
1726972800000|2024-09-22 02:40:00|36.28|34.88|36.2|34.8|36.3|34.9|36.2|34.8|27
1726973100000|2024-09-22 02:45:00|36.17|34.77|36.11|34.71|36.18|34.78|36.1|34.7|18
1726973400000|2024-09-22 02:50:00|36.1|34.7|36.13|34.73|36.13|34.73|36.1|34.7|18
1726973700000|2024-09-22 02:55:00|36.14|34.74|36.15|34.75|36.15|34.75|36.14|34.74|2
1726974000000|2024-09-22 03:00:00|36.14|34.74|36.19|34.79|36.19|34.79|36.14|34.74|19
1726974300000|2024-09-22 03:05:00|36.18|34.78|36.21|34.81|36.22|34.82|36.17|34.77|34
1726974600000|2024-09-22 03:10:00|36.2|34.8|36.24|34.84|36.24|34.84|36.19|34.79|19
1726974900000|2024-09-22 03:15:00|36.23|34.83|36.27|34.87|36.27|34.87|36.23|34.83|23
1726975200000|2024-09-22 03:20:00|36.26|34.86|36.22|34.82|36.29|34.89|36.22|34.82|10
1726975500000|2024-09-22 03:25:00|36.21|34.81|36.19|34.79|36.22|34.82|36.18|34.78|21
1726975800000|2024-09-22 03:30:00|36.2|34.8|36.2|34.8|36.21|34.81|36.18|34.78|9
1726976100000|2024-09-22 03:35:00|36.19|34.79|36.15|34.75|36.19|34.79|36.14|34.74|21
1726976400000|2024-09-22 03:40:00|36.16|34.76|36.17|34.77|36.18|34.78|36.15|34.75|18
1726976700000|2024-09-22 03:45:00|36.16|34.76|36.16|34.76|36.16|34.76|36.14|34.74|19
1726977000000|2024-09-22 03:50:00|36.15|34.75|36.18|34.78|36.19|34.79|36.15|34.75|6
1726977300000|2024-09-22 03:55:00|36.19|34.79|36.22|34.82|36.22|34.82|36.19|34.79|4
1726977600000|2024-09-22 04:00:00|36.21|34.81|36.18|34.78|36.22|34.82|36.18|34.78|13
1726977900000|2024-09-22 04:05:00|36.19|34.79|36.2|34.8|36.2|34.8|36.17|34.77|35
1726978200000|2024-09-22 04:10:00|36.19|34.79|36.18|34.78|36.2|34.8|36.18|34.78|20
1726978500000|2024-09-22 04:15:00|36.19|34.79|36.18|34.78|36.21|34.81|36.17|34.77|12
1726978800000|2024-09-22 04:20:00|36.17|34.77|36.16|34.76|36.18|34.78|36.16|34.76|4
1726979100000|2024-09-22 04:25:00|36.15|34.75|36.15|34.75|36.15|34.75|36.12|34.72|9
1726979400000|2024-09-22 04:30:00|36.16|34.76|36.15|34.75|36.16|34.76|36.14|34.74|18
1726979700000|2024-09-22 04:35:00|36.14|34.74|36.14|34.74|36.14|34.74|36.12|34.72|11
1726980000000|2024-09-22 04:40:00|36.13|34.73|36.16|34.76|36.16|34.76|36.13|34.73|10
1726980300000|2024-09-22 04:45:00|36.17|34.77|36.16|34.76|36.17|34.77|36.16|34.76|4
1726980600000|2024-09-22 04:50:00|36.17|34.77|36.14|34.74|36.17|34.77|36.14|34.74|8
1726980900000|2024-09-22 04:55:00|36.13|34.73|36.12|34.72|36.13|34.73|36.12|34.72|2
1726981200000|2024-09-22 05:00:00|36.13|34.73|36.1|34.7|36.13|34.73|36.1|34.7|14
1726981500000|2024-09-22 05:05:00|36.08|34.68|36.04|34.64|36.08|34.68|36.04|34.64|4
1726982100000|2024-09-22 05:15:00|36.03|34.63|35.98|34.58|36.04|34.64|35.97|34.57|23
1726982400000|2024-09-22 05:20:00|35.97|34.57|36.01|34.61|36.04|34.64|35.96|34.56|21
1726982700000|2024-09-22 05:25:00|35.99|34.59|35.98|34.58|36|34.6|35.95|34.55|26
1726983000000|2024-09-22 05:30:00|35.99|34.59|36.03|34.63|36.03|34.63|35.99|34.59|8
1726983300000|2024-09-22 05:35:00|36.02|34.62|36.03|34.63|36.03|34.63|36.02|34.62|2
1726983600000|2024-09-22 05:40:00|36.02|34.62|36.04|34.64|36.04|34.64|36.01|34.61|21
1726983900000|2024-09-22 05:45:00|36.03|34.63|36.03|34.63|36.04|34.64|36.01|34.61|15
1726984200000|2024-09-22 05:50:00|36.02|34.62|35.98|34.58|36.03|34.63|35.98|34.58|11
1726984500000|2024-09-22 05:55:00|35.99|34.59|35.99|34.59|35.99|34.59|35.98|34.58|3
1726984800000|2024-09-22 06:00:00|35.98|34.58|36.04|34.64|36.04|34.64|35.98|34.58|8
1726985100000|2024-09-22 06:05:00|36.03|34.63|36.04|34.64|36.04|34.64|36.03|34.63|2
1726985400000|2024-09-22 06:10:00|36.05|34.65|36.07|34.67|36.08|34.68|36.05|34.65|5
1726985700000|2024-09-22 06:15:00|36.08|34.68|36.08|34.68|36.08|34.68|36.06|34.66|9
1726986000000|2024-09-22 06:20:00|36.09|34.69|36.11|34.71|36.12|34.72|36.09|34.69|3
1726986300000|2024-09-22 06:25:00|36.1|34.7|36.08|34.68|36.11|34.71|36.08|34.68|6
1726986600000|2024-09-22 06:30:00|36.09|34.69|36.02|34.62|36.09|34.69|36.02|34.62|16
1726986900000|2024-09-22 06:35:00|36|34.6|35.98|34.58|36|34.6|35.97|34.57|9
1726987200000|2024-09-22 06:40:00|35.96|34.56|35.95|34.55|35.96|34.56|35.95|34.55|6
1726987500000|2024-09-22 06:45:00|35.93|34.53|35.88|34.48|35.93|34.53|35.87|34.47|10
1726987800000|2024-09-22 06:50:00|35.89|34.49|35.92|34.52|35.92|34.52|35.88|34.48|14
1726988100000|2024-09-22 06:55:00|35.91|34.51|35.95|34.55|35.95|34.55|35.91|34.51|7
1726988400000|2024-09-22 07:00:00|35.96|34.56|35.94|34.54|35.99|34.59|35.93|34.53|55
1726988700000|2024-09-22 07:05:00|35.95|34.55|35.93|34.53|35.96|34.56|35.93|34.53|17
1726989000000|2024-09-22 07:10:00|35.94|34.54|35.97|34.57|35.98|34.58|35.94|34.54|14
1726989300000|2024-09-22 07:15:00|35.96|34.56|35.96|34.56|35.98|34.58|35.95|34.55|17
1726989600000|2024-09-22 07:20:00|35.98|34.58|35.98|34.58|35.98|34.58|35.98|34.58|1
1726989900000|2024-09-22 07:25:00|35.99|34.59|35.99|34.59|35.99|34.59|35.99|34.59|1
1726990200000|2024-09-22 07:30:00|35.98|34.58|35.99|34.59|35.99|34.59|35.98|34.58|6
1726990800000|2024-09-22 07:40:00|36|34.6|36.02|34.62|36.02|34.62|36|34.6|3
1726991400000|2024-09-22 07:50:00|36.05|34.65|36.06|34.66|36.06|34.66|36.05|34.65|6
1726991700000|2024-09-22 07:55:00|36.05|34.65|36.06|34.66|36.06|34.66|36.03|34.63|6
1726992000000|2024-09-22 08:00:00|36.05|34.65|36.04|34.64|36.06|34.66|36.02|34.62|23
1726992300000|2024-09-22 08:05:00|36.03|34.63|36.06|34.66|36.06|34.66|36.02|34.62|8
1726992600000|2024-09-22 08:10:00|36.07|34.67|36.07|34.67|36.09|34.69|36.06|34.66|21
1726992900000|2024-09-22 08:15:00|36.06|34.66|36.09|34.69|36.09|34.69|36.06|34.66|10
1726993200000|2024-09-22 08:20:00|36.11|34.71|36.12|34.72|36.12|34.72|36.11|34.71|4
1726993500000|2024-09-22 08:25:00|36.11|34.71|36.12|34.72|36.12|34.72|36.09|34.69|10
1726993800000|2024-09-22 08:30:00|36.13|34.73|36.07|34.67|36.13|34.73|36.07|34.67|11
1726994100000|2024-09-22 08:35:00|36.08|34.68|36.11|34.71|36.11|34.71|36.08|34.68|14
1726994400000|2024-09-22 08:40:00|36.1|34.7|36.08|34.68|36.1|34.7|36.07|34.67|17
1726994700000|2024-09-22 08:45:00|36.07|34.67|36.12|34.72|36.12|34.72|36.07|34.67|14
1726995000000|2024-09-22 08:50:00|36.11|34.71|36.13|34.73|36.13|34.73|36.11|34.71|3
1726995600000|2024-09-22 09:00:00|36.14|34.74|36.15|34.75|36.15|34.75|36.14|34.74|2
1726995900000|2024-09-22 09:05:00|36.14|34.74|36.1|34.7|36.15|34.75|36.09|34.69|63
1726996200000|2024-09-22 09:10:00|36.11|34.71|36.07|34.67|36.11|34.71|36.07|34.67|12
1726996500000|2024-09-22 09:15:00|36.06|34.66|36.04|34.64|36.06|34.66|36.03|34.63|9
1726996800000|2024-09-22 09:20:00|36.03|34.63|36|34.6|36.03|34.63|36|34.6|6
1726997100000|2024-09-22 09:25:00|35.99|34.59|35.97|34.57|35.99|34.59|35.96|34.56|18
1726997400000|2024-09-22 09:30:00|35.96|34.56|36.02|34.62|36.02|34.62|35.96|34.56|51
1726997700000|2024-09-22 09:35:00|36.04|34.64|36.01|34.61|36.06|34.66|35.99|34.59|19
1726998000000|2024-09-22 09:40:00|36.02|34.62|35.9|34.5|36.02|34.62|35.9|34.5|35
1726998300000|2024-09-22 09:45:00|35.91|34.51|35.92|34.52|35.93|34.53|35.89|34.49|49
1726998600000|2024-09-22 09:50:00|35.91|34.51|35.91|34.51|35.94|34.54|35.9|34.5|13
1726998900000|2024-09-22 09:55:00|35.9|34.5|35.92|34.52|35.92|34.52|35.88|34.48|28
1726999200000|2024-09-22 10:00:00|35.91|34.51|35.94|34.54|35.94|34.54|35.91|34.51|12
1726999500000|2024-09-22 10:05:00|35.97|34.57|35.96|34.56|35.98|34.58|35.96|34.56|6
1726999800000|2024-09-22 10:10:00|35.97|34.57|35.96|34.56|35.97|34.57|35.94|34.54|14
1727000100000|2024-09-22 10:15:00|35.97|34.57|35.91|34.51|35.99|34.59|35.9|34.5|28
1727000400000|2024-09-22 10:20:00|35.92|34.52|35.9|34.5|35.92|34.52|35.9|34.5|3
1727000700000|2024-09-22 10:25:00|35.91|34.51|35.9|34.5|35.92|34.52|35.9|34.5|14
1727001000000|2024-09-22 10:30:00|35.89|34.49|35.85|34.45|35.89|34.49|35.85|34.45|5
1727001300000|2024-09-22 10:35:00|35.86|34.46|35.8|34.4|35.86|34.46|35.8|34.4|5
1727001600000|2024-09-22 10:40:00|35.79|34.39|35.8|34.4|35.8|34.4|35.73|34.33|39
1727001900000|2024-09-22 10:45:00|35.79|34.39|35.8|34.4|35.8|34.4|35.77|34.37|19
1727002200000|2024-09-22 10:50:00|35.82|34.42|35.82|34.42|35.82|34.42|35.82|34.42|1
1727002500000|2024-09-22 10:55:00|35.86|34.46|35.86|34.46|35.87|34.47|35.82|34.42|19
1727002800000|2024-09-22 11:00:00|35.85|34.45|35.83|34.43|35.87|34.47|35.83|34.43|17
1727003100000|2024-09-22 11:05:00|35.81|34.41|35.8|34.4|35.83|34.43|35.8|34.4|21
1727003700000|2024-09-22 11:15:00|35.79|34.39|35.82|34.42|35.82|34.42|35.77|34.37|18
1727004000000|2024-09-22 11:20:00|35.83|34.43|35.9|34.5|35.92|34.52|35.83|34.43|17
1727004300000|2024-09-22 11:25:00|35.91|34.51|35.93|34.53|35.94|34.54|35.9|34.5|16
1727004600000|2024-09-22 11:30:00|35.92|34.52|35.94|34.54|35.98|34.58|35.91|34.51|17
1727004900000|2024-09-22 11:35:00|35.95|34.55|35.95|34.55|35.97|34.57|35.95|34.55|8
1727005200000|2024-09-22 11:40:00|35.94|34.54|35.95|34.55|36|34.6|35.94|34.54|15
1727005500000|2024-09-22 11:45:00|35.96|34.56|35.96|34.56|35.97|34.57|35.93|34.53|17
1727005800000|2024-09-22 11:50:00|35.95|34.55|35.93|34.53|35.95|34.55|35.92|34.52|15
1727006100000|2024-09-22 11:55:00|35.94|34.54|35.94|34.54|35.94|34.54|35.93|34.53|5
1727006400000|2024-09-22 12:00:00|35.93|34.53|35.97|34.57|35.98|34.58|35.93|34.53|13
1727006700000|2024-09-22 12:05:00|35.96|34.56|35.98|34.58|35.99|34.59|35.96|34.56|13
1727007000000|2024-09-22 12:10:00|35.97|34.57|35.99|34.59|35.99|34.59|35.96|34.56|9
1727007300000|2024-09-22 12:15:00|36.02|34.62|35.99|34.59|36.02|34.62|35.99|34.59|26
1727007600000|2024-09-22 12:20:00|35.98|34.58|36|34.6|36|34.6|35.94|34.54|25
1727007900000|2024-09-22 12:25:00|35.99|34.59|35.98|34.58|35.99|34.59|35.98|34.58|2
1727008200000|2024-09-22 12:30:00|35.99|34.59|35.98|34.58|36|34.6|35.98|34.58|4
1727008500000|2024-09-22 12:35:00|35.95|34.55|35.92|34.52|35.95|34.55|35.92|34.52|8
1727008800000|2024-09-22 12:40:00|35.93|34.53|35.93|34.53|35.93|34.53|35.92|34.52|11
1727009100000|2024-09-22 12:45:00|35.92|34.52|36.06|34.66|36.06|34.66|35.92|34.52|15
1727009400000|2024-09-22 12:50:00|36.09|34.69|36.15|34.75|36.15|34.75|36.08|34.68|6
1727009700000|2024-09-22 12:55:00|36.14|34.74|36.09|34.69|36.15|34.75|36.09|34.69|14
1727010000000|2024-09-22 13:00:00|36.08|34.68|36.05|34.65|36.08|34.68|36.04|34.64|36
1727010300000|2024-09-22 13:05:00|36.06|34.66|36.04|34.64|36.07|34.67|36.04|34.64|11
1727010600000|2024-09-22 13:10:00|36.03|34.63|36.09|34.69|36.1|34.7|36.03|34.63|15
1727010900000|2024-09-22 13:15:00|36.1|34.7|36.06|34.66|36.1|34.7|36.06|34.66|9
1727011200000|2024-09-22 13:20:00|36.05|34.65|36.01|34.61|36.05|34.65|36.01|34.61|23
1727011500000|2024-09-22 13:25:00|36.02|34.62|36.02|34.62|36.03|34.63|36.01|34.61|13
1727011800000|2024-09-22 13:30:00|36.01|34.61|35.93|34.53|36.01|34.61|35.93|34.53|20
1727012100000|2024-09-22 13:35:00|35.92|34.52|35.79|34.39|35.93|34.53|35.74|34.34|38
1727012400000|2024-09-22 13:40:00|35.8|34.4|35.81|34.41|35.81|34.41|35.74|34.34|12
1727012700000|2024-09-22 13:45:00|35.8|34.4|35.82|34.42|35.82|34.42|35.74|34.34|28
1727013000000|2024-09-22 13:50:00|35.81|34.41|35.81|34.41|35.82|34.42|35.8|34.4|5
1727013300000|2024-09-22 13:55:00|35.82|34.42|35.8|34.4|35.83|34.43|35.8|34.4|9
1727013600000|2024-09-22 14:00:00|35.81|34.41|35.73|34.33|35.82|34.42|35.73|34.33|19
1727013900000|2024-09-22 14:05:00|35.74|34.34|35.73|34.33|35.76|34.36|35.72|34.32|15
1727014200000|2024-09-22 14:10:00|35.74|34.34|35.83|34.43|35.83|34.43|35.73|34.33|12
1727014500000|2024-09-22 14:15:00|35.84|34.44|35.87|34.47|35.88|34.48|35.84|34.44|13
1727014800000|2024-09-22 14:20:00|35.86|34.46|35.8|34.4|35.86|34.46|35.8|34.4|11
1727015100000|2024-09-22 14:25:00|35.81|34.41|35.71|34.31|35.81|34.41|35.71|34.31|22
1727015400000|2024-09-22 14:30:00|35.7|34.3|35.67|34.27|35.7|34.3|35.6|34.2|32
1727015700000|2024-09-22 14:35:00|35.68|34.28|35.64|34.24|35.69|34.29|35.63|34.23|13
1727016000000|2024-09-22 14:40:00|35.63|34.23|35.51|34.11|35.63|34.23|35.4|34|44
1727016300000|2024-09-22 14:45:00|35.52|34.12|35.57|34.17|35.57|34.17|35.52|34.12|19
1727016600000|2024-09-22 14:50:00|35.56|34.16|35.57|34.17|35.58|34.18|35.53|34.13|13
1727016900000|2024-09-22 14:55:00|35.54|34.14|35.55|34.15|35.55|34.15|35.5|34.1|33
1727017200000|2024-09-22 15:00:00|35.53|34.13|35.57|34.17|35.57|34.17|35.49|34.09|18
1727017500000|2024-09-22 15:05:00|35.56|34.16|35.55|34.15|35.57|34.17|35.55|34.15|12
1727017800000|2024-09-22 15:10:00|35.54|34.14|35.49|34.09|35.54|34.14|35.46|34.06|23
1727018100000|2024-09-22 15:15:00|35.5|34.1|35.56|34.16|35.56|34.16|35.5|34.1|19
1727018400000|2024-09-22 15:20:00|35.57|34.17|35.58|34.18|35.6|34.2|35.54|34.14|15
1727018700000|2024-09-22 15:25:00|35.57|34.17|35.59|34.19|35.59|34.19|35.56|34.16|7
1727019000000|2024-09-22 15:30:00|35.6|34.2|35.58|34.18|35.61|34.21|35.56|34.16|13
1727019300000|2024-09-22 15:35:00|35.56|34.16|35.54|34.14|35.58|34.18|35.54|34.14|12
1727019600000|2024-09-22 15:40:00|35.53|34.13|35.54|34.14|35.55|34.15|35.53|34.13|6
1727019900000|2024-09-22 15:45:00|35.53|34.13|35.5|34.1|35.53|34.13|35.48|34.08|14
1727020200000|2024-09-22 15:50:00|35.49|34.09|35.48|34.08|35.5|34.1|35.46|34.06|18
1727020500000|2024-09-22 15:55:00|35.49|34.09|35.47|34.07|35.51|34.11|35.47|34.07|15
1727020800000|2024-09-22 16:00:00|35.46|34.06|35.4|34|35.47|34.07|35.39|33.99|29
1727021100000|2024-09-22 16:05:00|35.39|33.99|35.37|33.97|35.43|34.03|35.37|33.97|23
1727021400000|2024-09-22 16:10:00|35.36|33.96|35.29|33.89|35.36|33.96|35.29|33.89|20
1727021700000|2024-09-22 16:15:00|35.3|33.9|35.35|33.95|35.35|33.95|35.29|33.89|21
1727022000000|2024-09-22 16:20:00|35.34|33.94|35.3|33.9|35.35|33.95|35.23|33.83|42
1727022300000|2024-09-22 16:25:00|35.29|33.89|35.37|33.97|35.39|33.99|35.28|33.88|30
1727022600000|2024-09-22 16:30:00|35.38|33.98|35.4|34|35.4|34|35.33|33.93|33
1727022900000|2024-09-22 16:35:00|35.41|34.01|35.47|34.07|35.47|34.07|35.41|34.01|8
1727023200000|2024-09-22 16:40:00|35.48|34.08|35.51|34.11|35.52|34.12|35.47|34.07|17
1727023500000|2024-09-22 16:45:00|35.52|34.12|35.52|34.12|35.53|34.13|35.5|34.1|11
1727023800000|2024-09-22 16:50:00|35.51|34.11|35.5|34.1|35.51|34.11|35.47|34.07|23
1727024100000|2024-09-22 16:55:00|35.49|34.09|35.49|34.09|35.52|34.12|35.48|34.08|17
1727024400000|2024-09-22 17:00:00|35.48|34.08|35.53|34.13|35.53|34.13|35.48|34.08|16
1727024700000|2024-09-22 17:05:00|35.54|34.14|35.58|34.18|35.59|34.19|35.53|34.13|27
1727025000000|2024-09-22 17:10:00|35.59|34.19|35.66|34.26|35.69|34.29|35.58|34.18|30
1727025300000|2024-09-22 17:15:00|35.67|34.27|35.62|34.22|35.67|34.27|35.62|34.22|28
1727025600000|2024-09-22 17:20:00|35.61|34.21|35.63|34.23|35.63|34.23|35.59|34.19|9
1727025900000|2024-09-22 17:25:00|35.64|34.24|35.68|34.28|35.68|34.28|35.64|34.24|23
1727026200000|2024-09-22 17:30:00|35.69|34.29|35.73|34.33|35.73|34.33|35.69|34.29|4
1727026500000|2024-09-22 17:35:00|35.74|34.34|35.79|34.39|35.82|34.42|35.74|34.34|21
1727026800000|2024-09-22 17:40:00|35.8|34.4|35.78|34.38|35.82|34.42|35.76|34.36|20
1727027100000|2024-09-22 17:45:00|35.77|34.37|35.82|34.42|35.82|34.42|35.77|34.37|26
1727027400000|2024-09-22 17:50:00|35.81|34.41|35.84|34.44|35.85|34.45|35.8|34.4|19
1727027700000|2024-09-22 17:55:00|35.83|34.43|35.82|34.42|35.83|34.43|35.79|34.39|12
1727028000000|2024-09-22 18:00:00|35.81|34.41|35.78|34.38|35.81|34.41|35.78|34.38|10
1727028300000|2024-09-22 18:05:00|35.77|34.37|35.72|34.32|35.77|34.37|35.72|34.32|16
1727028600000|2024-09-22 18:10:00|35.71|34.31|35.69|34.29|35.71|34.31|35.68|34.28|5
1727028900000|2024-09-22 18:15:00|35.68|34.28|35.59|34.19|35.68|34.28|35.58|34.18|21
1727029200000|2024-09-22 18:20:00|35.6|34.2|35.7|34.3|35.71|34.31|35.6|34.2|19
1727029500000|2024-09-22 18:25:00|35.69|34.29|35.71|34.31|35.72|34.32|35.69|34.29|11
1727029800000|2024-09-22 18:30:00|35.72|34.32|35.7|34.3|35.73|34.33|35.7|34.3|27
1727030100000|2024-09-22 18:35:00|35.71|34.31|35.72|34.32|35.73|34.33|35.7|34.3|10
1727030400000|2024-09-22 18:40:00|35.73|34.33|35.73|34.33|35.75|34.35|35.71|34.31|17
1727030700000|2024-09-22 18:45:00|35.72|34.32|35.73|34.33|35.74|34.34|35.7|34.3|28
1727031000000|2024-09-22 18:50:00|35.74|34.34|35.72|34.32|35.74|34.34|35.7|34.3|21
1727031300000|2024-09-22 18:55:00|35.71|34.31|35.66|34.26|35.71|34.31|35.65|34.25|16
1727031600000|2024-09-22 19:00:00|35.67|34.27|35.64|34.24|35.69|34.29|35.64|34.24|8
1727031900000|2024-09-22 19:05:00|35.65|34.25|35.58|34.18|35.66|34.26|35.58|34.18|16
1727032200000|2024-09-22 19:10:00|35.59|34.19|35.57|34.17|35.6|34.2|35.56|34.16|27
1727032500000|2024-09-22 19:15:00|35.56|34.16|35.56|34.16|35.58|34.18|35.56|34.16|14
1727032800000|2024-09-22 19:20:00|35.55|34.15|35.45|34.05|35.55|34.15|35.45|34.05|17
1727033100000|2024-09-22 19:25:00|35.65|33.85|35.65|33.85|35.66|33.86|35.65|33.85|5
1727033400000|2024-09-22 19:30:00|35.66|33.86|35.76|33.96|35.77|33.97|35.66|33.86|27
1727033700000|2024-09-22 19:35:00|35.77|33.97|35.8|34|35.8|34|35.76|33.96|32
1727034000000|2024-09-22 19:40:00|35.81|34.01|35.81|34.01|35.81|34.01|35.79|33.99|15
1727034300000|2024-09-22 19:45:00|35.82|34.02|35.83|34.03|35.84|34.04|35.81|34.01|18
1727034600000|2024-09-22 19:50:00|35.82|34.02|35.9|34.1|35.9|34.1|35.82|34.02|16
1727034900000|2024-09-22 19:55:00|35.91|34.11|35.96|34.16|35.98|34.18|35.91|34.11|21
1727035200000|2024-09-22 20:00:00|35.97|34.17|35.99|34.19|36|34.2|35.94|34.14|22
1727035500000|2024-09-22 20:05:00|35.98|34.18|36|34.2|36|34.2|35.94|34.14|22
1727035800000|2024-09-22 20:10:00|35.99|34.19|36|34.2|36|34.2|35.96|34.16|22
1727036100000|2024-09-22 20:15:00|36.01|34.21|36.03|34.23|36.04|34.24|36.01|34.21|5
1727036400000|2024-09-22 20:20:00|36.04|34.24|36.11|34.31|36.11|34.31|36.04|34.24|7
1727036700000|2024-09-22 20:25:00|36.1|34.3|36.09|34.29|36.1|34.3|36.04|34.24|18
1727037000000|2024-09-22 20:30:00|36.08|34.28|36.01|34.21|36.09|34.29|36|34.2|26
1727037300000|2024-09-22 20:35:00|36|34.2|36.03|34.23|36.04|34.24|35.99|34.19|20
1727037600000|2024-09-22 20:40:00|36.02|34.22|35.99|34.19|36.02|34.22|35.99|34.19|8
1727037900000|2024-09-22 20:45:00|36|34.2|35.99|34.19|36|34.2|35.99|34.19|4
1727038200000|2024-09-22 20:50:00|36|34.2|35.95|34.15|36.01|34.21|35.95|34.15|6
1727038500000|2024-09-22 20:55:00|35.94|34.14|35.13|34.93|35.95|34.93|35.12|34.11|12
1727038800000|2024-09-22 21:00:00|35.12|34.92|35.17|34.97|35.17|34.97|35.12|34.92|22
1727039100000|2024-09-22 21:05:00|35.18|34.98|35.21|35.01|35.21|35.01|35.18|34.98|3
1727039700000|2024-09-22 21:15:00|35.22|35.02|35.26|35.06|35.26|35.06|35.22|35.02|3
1727040000000|2024-09-22 21:20:00|35.28|35.08|35.23|35.03|35.29|35.09|35.23|35.03|8
1727040300000|2024-09-22 21:25:00|35.22|35.02|35.21|35.01|35.22|35.02|35.2|35|13
1727040600000|2024-09-22 21:30:00|35.22|35.02|35.15|34.95|35.22|35.02|35.15|34.95|14
1727040900000|2024-09-22 21:35:00|35.14|34.94|35.02|34.82|35.15|34.95|35.02|34.82|22
1727041200000|2024-09-22 21:40:00|35.03|34.83|35.03|34.83|35.06|34.86|35.03|34.83|21
1727041500000|2024-09-22 21:45:00|35.04|34.84|35.04|34.84|35.04|34.84|35.04|34.84|1
1727041800000|2024-09-22 21:50:00|35.05|34.85|35.03|34.83|35.09|34.89|35.03|34.83|13
1727042100000|2024-09-22 21:55:00|35.02|34.82|34.72|34.52|35.02|34.82|34.71|34.51|40
1727042400000|2024-09-22 22:00:00|34.71|34.51|34.51|34.31|34.75|34.55|34.43|34.23|122
1727042700000|2024-09-22 22:05:00|34.5|34.3|34.42|34.22|34.53|34.33|34.42|34.22|80
1727043000000|2024-09-22 22:10:00|34.43|34.23|34.57|34.37|34.63|34.43|34.43|34.23|48
1727043300000|2024-09-22 22:15:00|34.56|34.36|34.68|34.48|34.7|34.5|34.56|34.36|43
1727043600000|2024-09-22 22:20:00|34.67|34.47|34.75|34.55|34.75|34.55|34.63|34.43|20
1727043900000|2024-09-22 22:25:00|34.74|34.54|34.77|34.57|34.8|34.6|34.74|34.54|27
1727044200000|2024-09-22 22:30:00|34.78|34.58|34.88|34.68|34.92|34.72|34.78|34.58|21
1727044500000|2024-09-22 22:35:00|34.89|34.69|35.05|34.85|35.06|34.86|34.84|34.64|55
1727044800000|2024-09-22 22:40:00|35.06|34.86|35.14|34.94|35.27|35.07|35.05|34.85|111
1727045100000|2024-09-22 22:45:00|35.15|34.95|35.16|34.96|35.21|35.01|35.12|34.92|77
1727045400000|2024-09-22 22:50:00|35.17|34.97|35.26|35.06|35.26|35.06|35.12|34.92|46
1727045700000|2024-09-22 22:55:00|35.27|35.07|35.33|35.13|35.39|35.19|35.27|35.07|46
1727046000000|2024-09-22 23:00:00|35.34|35.14|35.36|35.16|35.39|35.19|35.33|35.13|44
1727046300000|2024-09-22 23:05:00|35.35|35.15|35.27|35.07|35.36|35.16|35.23|35.03|45
1727046600000|2024-09-22 23:10:00|35.28|35.08|35.25|35.05|35.31|35.11|35.22|35.02|33
1727046900000|2024-09-22 23:15:00|35.24|35.04|35.22|35.02|35.26|35.06|35.15|34.95|52
1727047200000|2024-09-22 23:20:00|35.21|35.01|35.23|35.03|35.29|35.09|35.21|35.01|19
1727047500000|2024-09-22 23:25:00|35.24|35.04|35.19|34.99|35.25|35.05|35.17|34.97|26
1727047800000|2024-09-22 23:30:00|35.2|35|35.17|34.97|35.2|35|35.15|34.95|34
1727048100000|2024-09-22 23:35:00|35.18|34.98|35.25|35.05|35.25|35.05|35.18|34.98|24
1727048400000|2024-09-22 23:40:00|35.26|35.06|35.28|35.08|35.28|35.08|35.26|35.06|2
1727048700000|2024-09-22 23:45:00|35.3|35.1|35.26|35.06|35.31|35.11|35.26|35.06|31
1727049000000|2024-09-22 23:50:00|35.27|35.07|35.27|35.07|35.3|35.1|35.26|35.06|19
1727049300000|2024-09-22 23:55:00|35.28|35.08|35.28|35.08|35.31|35.11|35.26|35.06|15
1727049600000|2024-09-23 00:00:00|35.27|35.07|35.15|34.95|35.31|35.11|35.15|34.95|40
1727049900000|2024-09-23 00:05:00|35.14|34.94|35.04|34.84|35.14|34.94|34.99|34.79|34
1727050200000|2024-09-23 00:10:00|35.03|34.83|34.88|34.68|35.03|34.83|34.87|34.67|97
1727050500000|2024-09-23 00:15:00|34.89|34.69|34.79|34.59|34.9|34.7|34.68|34.48|160
1727050800000|2024-09-23 00:20:00|34.8|34.6|35|34.8|35.02|34.82|34.77|34.57|83
1727051100000|2024-09-23 00:25:00|35.01|34.81|35.03|34.83|35.03|34.83|34.97|34.77|43
1727051400000|2024-09-23 00:30:00|35.05|34.85|35.09|34.89|35.13|34.93|34.96|34.76|68
1727051700000|2024-09-23 00:35:00|35.08|34.88|35.11|34.91|35.16|34.96|35.07|34.87|82
1727052000000|2024-09-23 00:40:00|35.12|34.92|35.13|34.93|35.13|34.93|35.07|34.87|66
1727052300000|2024-09-23 00:45:00|35.14|34.94|35.21|35.01|35.21|35.01|35.11|34.91|22
1727052600000|2024-09-23 00:50:00|35.22|35.02|35.37|35.17|35.39|35.19|35.22|35.02|41
1727052900000|2024-09-23 00:55:00|35.36|35.16|35.29|35.09|35.38|35.18|35.28|35.08|42
1727053200000|2024-09-23 01:00:00|35.3|35.1|35.38|35.18|35.39|35.19|35.27|35.07|72
1727053500000|2024-09-23 01:05:00|35.37|35.17|35.45|35.25|35.47|35.27|35.36|35.16|43
1727053800000|2024-09-23 01:10:00|35.46|35.26|35.41|35.21|35.47|35.27|35.39|35.19|60
1727054100000|2024-09-23 01:15:00|35.42|35.22|35.36|35.16|35.45|35.25|35.35|35.15|56
1727054400000|2024-09-23 01:20:00|35.37|35.17|35.41|35.21|35.44|35.24|35.36|35.16|34
1727054700000|2024-09-23 01:25:00|35.4|35.2|35.47|35.27|35.47|35.27|35.4|35.2|36
1727055000000|2024-09-23 01:30:00|35.46|35.26|35.48|35.28|35.49|35.29|35.45|35.25|54
1727055300000|2024-09-23 01:35:00|35.47|35.27|35.51|35.31|35.51|35.31|35.46|35.26|17
1727055600000|2024-09-23 01:40:00|35.52|35.32|35.47|35.27|35.56|35.36|35.47|35.27|52
1727055900000|2024-09-23 01:45:00|35.48|35.28|35.55|35.35|35.55|35.35|35.47|35.27|25
1727056200000|2024-09-23 01:50:00|35.56|35.36|35.49|35.29|35.57|35.37|35.49|35.29|33
1727056500000|2024-09-23 01:55:00|35.5|35.3|35.49|35.29|35.51|35.31|35.47|35.27|24
1727056800000|2024-09-23 02:00:00|35.5|35.3|35.46|35.26|35.51|35.31|35.44|35.24|33
1727057100000|2024-09-23 02:05:00|35.47|35.27|35.45|35.25|35.48|35.28|35.44|35.24|19
1727057400000|2024-09-23 02:10:00|35.44|35.24|35.51|35.31|35.53|35.33|35.44|35.24|27
1727057700000|2024-09-23 02:15:00|35.52|35.32|35.41|35.21|35.53|35.33|35.41|35.21|38
1727058000000|2024-09-23 02:20:00|35.4|35.2|35.33|35.13|35.41|35.21|35.31|35.11|42
1727058300000|2024-09-23 02:25:00|35.32|35.12|35.28|35.08|35.33|35.13|35.27|35.07|45
1727058600000|2024-09-23 02:30:00|35.27|35.07|35.36|35.16|35.38|35.18|35.27|35.07|64
1727058900000|2024-09-23 02:35:00|35.37|35.17|35.49|35.29|35.51|35.31|35.36|35.16|33
1727059200000|2024-09-23 02:40:00|35.5|35.3|35.38|35.18|35.5|35.3|35.37|35.17|67
1727059500000|2024-09-23 02:45:00|35.37|35.17|35.43|35.23|35.49|35.29|35.37|35.17|54
1727059800000|2024-09-23 02:50:00|35.44|35.24|35.47|35.27|35.47|35.27|35.42|35.22|30
1727060100000|2024-09-23 02:55:00|35.49|35.29|35.53|35.33|35.53|35.33|35.49|35.29|4
1727060400000|2024-09-23 03:00:00|35.52|35.32|35.56|35.36|35.56|35.36|35.52|35.32|14
1727060700000|2024-09-23 03:05:00|35.57|35.37|35.71|35.51|35.71|35.51|35.57|35.37|12
1727061000000|2024-09-23 03:10:00|35.74|35.54|35.82|35.62|35.88|35.68|35.74|35.54|119
1727061300000|2024-09-23 03:15:00|35.83|35.63|35.95|35.75|35.95|35.75|35.81|35.61|74
1727061600000|2024-09-23 03:20:00|35.94|35.74|36.07|35.87|36.07|35.87|35.92|35.72|74
1727061900000|2024-09-23 03:25:00|36.06|35.86|36.11|35.91|36.15|35.95|36.06|35.86|45
1727062200000|2024-09-23 03:30:00|36.12|35.92|36.13|35.93|36.16|35.96|36.09|35.89|41
1727062500000|2024-09-23 03:35:00|36.14|35.94|36.03|35.83|36.15|35.95|36.01|35.81|65
1727062800000|2024-09-23 03:40:00|36.04|35.84|35.97|35.77|36.04|35.84|35.95|35.75|45
1727063100000|2024-09-23 03:45:00|35.98|35.78|35.93|35.73|35.98|35.78|35.87|35.67|47
1727063400000|2024-09-23 03:50:00|35.92|35.72|35.83|35.63|35.94|35.74|35.83|35.63|38
1727063700000|2024-09-23 03:55:00|35.84|35.64|35.81|35.61|35.87|35.67|35.78|35.58|32
1727064000000|2024-09-23 04:00:00|35.82|35.62|35.91|35.71|35.92|35.72|35.81|35.61|41
1727064300000|2024-09-23 04:05:00|35.92|35.72|35.89|35.69|35.92|35.72|35.84|35.64|36
1727064600000|2024-09-23 04:10:00|35.9|35.7|35.87|35.67|35.94|35.74|35.86|35.66|34
1727064900000|2024-09-23 04:15:00|35.88|35.68|35.77|35.57|35.88|35.68|35.77|35.57|26
1727065200000|2024-09-23 04:20:00|35.78|35.58|35.69|35.49|35.78|35.58|35.69|35.49|37
1727065500000|2024-09-23 04:25:00|35.68|35.48|35.6|35.4|35.69|35.49|35.6|35.4|25
1727065800000|2024-09-23 04:30:00|35.61|35.41|35.52|35.32|35.64|35.44|35.52|35.32|39
1727066100000|2024-09-23 04:35:00|35.53|35.33|35.68|35.48|35.68|35.48|35.52|35.32|68
1727066400000|2024-09-23 04:40:00|35.69|35.49|35.65|35.45|35.71|35.51|35.65|35.45|46
1727066700000|2024-09-23 04:45:00|35.66|35.46|35.64|35.44|35.67|35.47|35.6|35.4|57
1727067000000|2024-09-23 04:50:00|35.65|35.45|35.62|35.42|35.65|35.45|35.6|35.4|33
1727067300000|2024-09-23 04:55:00|35.63|35.43|35.62|35.42|35.66|35.46|35.62|35.42|19
1727067600000|2024-09-23 05:00:00|35.63|35.43|35.65|35.45|35.67|35.47|35.63|35.43|23
1727067900000|2024-09-23 05:05:00|35.66|35.46|35.61|35.41|35.67|35.47|35.61|35.41|6
1727068200000|2024-09-23 05:10:00|35.6|35.4|35.55|35.35|35.61|35.41|35.55|35.35|60
1727068500000|2024-09-23 05:15:00|35.56|35.36|35.6|35.4|35.63|35.43|35.56|35.36|43
1727068800000|2024-09-23 05:20:00|35.59|35.39|35.62|35.42|35.65|35.45|35.59|35.39|18
1727069100000|2024-09-23 05:25:00|35.63|35.43|35.59|35.39|35.63|35.43|35.56|35.36|20
1727069400000|2024-09-23 05:30:00|35.58|35.38|35.62|35.42|35.63|35.43|35.58|35.38|21
1727069700000|2024-09-23 05:35:00|35.63|35.43|35.68|35.48|35.69|35.49|35.62|35.42|18
1727070000000|2024-09-23 05:40:00|35.69|35.49|35.72|35.52|35.72|35.52|35.69|35.49|9
1727070300000|2024-09-23 05:45:00|35.71|35.51|35.66|35.46|35.73|35.53|35.65|35.45|20
1727070600000|2024-09-23 05:50:00|35.67|35.47|35.69|35.49|35.7|35.5|35.65|35.45|19
1727070900000|2024-09-23 05:55:00|35.68|35.48|35.67|35.47|35.68|35.48|35.63|35.43|22
1727071200000|2024-09-23 06:00:00|35.66|35.46|35.7|35.5|35.7|35.5|35.64|35.44|29
1727071500000|2024-09-23 06:05:00|35.69|35.49|35.64|35.44|35.7|35.5|35.6|35.4|32
1727071800000|2024-09-23 06:10:00|35.63|35.43|35.61|35.41|35.64|35.44|35.61|35.41|29
1727072100000|2024-09-23 06:15:00|35.62|35.42|35.65|35.45|35.65|35.45|35.6|35.4|20
1727072400000|2024-09-23 06:20:00|35.64|35.44|35.58|35.38|35.65|35.45|35.58|35.38|19
1727072700000|2024-09-23 06:25:00|35.57|35.37|35.61|35.41|35.61|35.41|35.53|35.33|25
1727073000000|2024-09-23 06:30:00|35.6|35.4|35.67|35.47|35.67|35.47|35.6|35.4|10
1727073300000|2024-09-23 06:35:00|35.68|35.48|35.72|35.52|35.73|35.53|35.68|35.48|7
1727073600000|2024-09-23 06:40:00|35.7|35.5|35.7|35.5|35.71|35.51|35.66|35.46|19
1727073900000|2024-09-23 06:45:00|35.71|35.51|35.75|35.55|35.77|35.57|35.71|35.51|18
1727074200000|2024-09-23 06:50:00|35.74|35.54|35.86|35.66|35.92|35.72|35.74|35.54|44
1727074500000|2024-09-23 06:55:00|35.85|35.65|35.79|35.59|35.86|35.66|35.76|35.56|50
1727074800000|2024-09-23 07:00:00|35.78|35.58|35.82|35.62|35.83|35.63|35.75|35.55|61
1727075100000|2024-09-23 07:05:00|35.83|35.63|35.7|35.5|35.83|35.63|35.7|35.5|67
1727075400000|2024-09-23 07:10:00|35.71|35.51|35.76|35.56|35.78|35.58|35.7|35.5|36
1727075700000|2024-09-23 07:15:00|35.74|35.54|35.53|35.33|35.74|35.54|35.53|35.33|70
1727076000000|2024-09-23 07:20:00|35.54|35.34|35.57|35.37|35.61|35.41|35.53|35.33|56
1727076300000|2024-09-23 07:25:00|35.58|35.38|35.59|35.39|35.61|35.41|35.58|35.38|30
1727076600000|2024-09-23 07:30:00|35.6|35.4|35.51|35.31|35.6|35.4|35.51|35.31|35
1727076900000|2024-09-23 07:35:00|35.5|35.3|35.54|35.34|35.58|35.38|35.49|35.29|41
1727077200000|2024-09-23 07:40:00|35.55|35.35|35.52|35.32|35.58|35.38|35.48|35.28|45
1727077500000|2024-09-23 07:45:00|35.51|35.31|35.44|35.24|35.52|35.32|35.44|35.24|19
1727077800000|2024-09-23 07:50:00|35.43|35.23|35.45|35.25|35.45|35.25|35.43|35.23|3
1727078100000|2024-09-23 07:55:00|35.44|35.24|35.43|35.23|35.44|35.24|35.43|35.23|6
1727078400000|2024-09-23 08:00:00|35.44|35.24|35.41|35.21|35.45|35.25|35.41|35.21|8
1727078700000|2024-09-23 08:05:00|35.4|35.2|35.42|35.22|35.42|35.22|35.32|35.12|42
1727079000000|2024-09-23 08:10:00|35.41|35.21|35.29|35.09|35.42|35.22|35.29|35.09|61
1727079300000|2024-09-23 08:15:00|35.25|35.05|35.3|35.1|35.3|35.1|35.21|35.01|75
1727079600000|2024-09-23 08:20:00|35.29|35.09|35.32|35.12|35.38|35.18|35.29|35.09|95
1727079900000|2024-09-23 08:25:00|35.31|35.11|35.4|35.2|35.4|35.2|35.31|35.11|15
1727080200000|2024-09-23 08:30:00|35.39|35.19|35.28|35.08|35.43|35.23|35.28|35.08|57
1727080500000|2024-09-23 08:35:00|35.29|35.09|35.29|35.09|35.33|35.13|35.27|35.07|48
1727080800000|2024-09-23 08:40:00|35.28|35.08|35.27|35.07|35.34|35.14|35.27|35.07|32
1727081100000|2024-09-23 08:45:00|35.26|35.06|35.33|35.13|35.34|35.14|35.26|35.06|46
1727081400000|2024-09-23 08:50:00|35.34|35.14|35.29|35.09|35.34|35.14|35.26|35.06|33
1727081700000|2024-09-23 08:55:00|35.3|35.1|35.32|35.12|35.33|35.13|35.3|35.1|23
1727082000000|2024-09-23 09:00:00|35.33|35.13|35.4|35.2|35.4|35.2|35.31|35.11|17
1727082300000|2024-09-23 09:05:00|35.39|35.19|35.4|35.2|35.4|35.2|35.36|35.16|20
1727082600000|2024-09-23 09:10:00|35.39|35.19|35.4|35.2|35.4|35.2|35.38|35.18|14
1727082900000|2024-09-23 09:15:00|35.41|35.21|35.42|35.22|35.45|35.25|35.38|35.18|23
1727083200000|2024-09-23 09:20:00|35.41|35.21|35.51|35.31|35.51|35.31|35.4|35.2|17
1727083500000|2024-09-23 09:25:00|35.52|35.32|35.57|35.37|35.57|35.37|35.52|35.32|19
1727083800000|2024-09-23 09:30:00|35.56|35.36|35.55|35.35|35.57|35.37|35.5|35.3|32
1727084100000|2024-09-23 09:35:00|35.54|35.34|35.55|35.35|35.55|35.35|35.53|35.33|18
1727084400000|2024-09-23 09:40:00|35.54|35.34|35.51|35.31|35.55|35.35|35.49|35.29|29
1727084700000|2024-09-23 09:45:00|35.5|35.3|35.5|35.3|35.51|35.31|35.47|35.27|37
1727085000000|2024-09-23 09:50:00|35.48|35.28|35.51|35.31|35.52|35.32|35.48|35.28|23
1727085300000|2024-09-23 09:55:00|35.5|35.3|35.5|35.3|35.52|35.32|35.48|35.28|13
1727085600000|2024-09-23 10:00:00|35.51|35.31|35.49|35.29|35.51|35.31|35.49|35.29|9
1727085900000|2024-09-23 10:05:00|35.48|35.28|35.44|35.24|35.49|35.29|35.44|35.24|39
1727086200000|2024-09-23 10:10:00|35.45|35.25|35.34|35.14|35.46|35.26|35.34|35.14|58
1727086500000|2024-09-23 10:15:00|35.35|35.15|35.31|35.11|35.38|35.18|35.24|35.04|38
1727086800000|2024-09-23 10:20:00|35.32|35.12|35.4|35.2|35.4|35.2|35.32|35.12|28
1727087100000|2024-09-23 10:25:00|35.41|35.21|35.46|35.26|35.46|35.26|35.41|35.21|5
1727087400000|2024-09-23 10:30:00|35.47|35.27|35.43|35.23|35.47|35.27|35.41|35.21|39
1727087700000|2024-09-23 10:35:00|35.42|35.22|35.47|35.27|35.47|35.27|35.42|35.22|22
1727088000000|2024-09-23 10:40:00|35.46|35.26|35.47|35.27|35.49|35.29|35.46|35.26|15
1727088300000|2024-09-23 10:45:00|35.48|35.28|35.46|35.26|35.49|35.29|35.46|35.26|23
1727088600000|2024-09-23 10:50:00|35.47|35.27|35.48|35.28|35.5|35.3|35.45|35.25|32
1727088900000|2024-09-23 10:55:00|35.46|35.26|35.47|35.27|35.47|35.27|35.45|35.25|14
1727089200000|2024-09-23 11:00:00|35.46|35.26|35.45|35.25|35.5|35.3|35.45|35.25|45
1727089500000|2024-09-23 11:05:00|35.43|35.23|35.38|35.18|35.43|35.23|35.36|35.16|39
1727089800000|2024-09-23 11:10:00|35.39|35.19|35.3|35.1|35.4|35.2|35.29|35.09|31
1727090100000|2024-09-23 11:15:00|35.31|35.11|35.38|35.18|35.39|35.19|35.3|35.1|77
1727090400000|2024-09-23 11:20:00|35.37|35.17|35.42|35.22|35.42|35.22|35.37|35.17|18
1727090700000|2024-09-23 11:25:00|35.41|35.21|35.4|35.2|35.42|35.22|35.38|35.18|25
1727091000000|2024-09-23 11:30:00|35.39|35.19|35.46|35.26|35.47|35.27|35.35|35.15|31
1727091300000|2024-09-23 11:35:00|35.44|35.24|35.5|35.3|35.5|35.3|35.42|35.22|10
1727091600000|2024-09-23 11:40:00|35.51|35.31|35.56|35.36|35.56|35.36|35.51|35.31|5
1727091900000|2024-09-23 11:45:00|35.54|35.34|35.53|35.33|35.54|35.34|35.52|35.32|3
1727092200000|2024-09-23 11:50:00|35.54|35.34|35.49|35.29|35.54|35.34|35.49|35.29|33
1727092500000|2024-09-23 11:55:00|35.48|35.28|35.47|35.27|35.48|35.28|35.45|35.25|19
1727092800000|2024-09-23 12:00:00|35.48|35.28|35.49|35.29|35.49|35.29|35.47|35.27|24
1727093100000|2024-09-23 12:05:00|35.5|35.3|35.45|35.25|35.5|35.3|35.44|35.24|12
1727093400000|2024-09-23 12:10:00|35.44|35.24|35.4|35.2|35.45|35.25|35.35|35.15|41
1727093700000|2024-09-23 12:15:00|35.41|35.21|35.43|35.23|35.43|35.23|35.37|35.17|64
1727094000000|2024-09-23 12:20:00|35.42|35.22|35.5|35.3|35.5|35.3|35.41|35.21|14
1727094300000|2024-09-23 12:25:00|35.48|35.28|35.5|35.3|35.5|35.3|35.45|35.25|7
1727094600000|2024-09-23 12:30:00|35.48|35.28|35.43|35.23|35.48|35.28|35.43|35.23|16
1727094900000|2024-09-23 12:35:00|35.44|35.24|35.51|35.31|35.51|35.31|35.44|35.24|11
1727095200000|2024-09-23 12:40:00|35.52|35.32|35.54|35.34|35.55|35.35|35.52|35.32|10
1727095500000|2024-09-23 12:45:00|35.53|35.33|35.55|35.35|35.55|35.35|35.53|35.33|3
1727095800000|2024-09-23 12:50:00|35.54|35.34|35.53|35.33|35.54|35.34|35.47|35.27|23
1727096100000|2024-09-23 12:55:00|35.51|35.31|35.55|35.35|35.55|35.35|35.48|35.28|15
1727096400000|2024-09-23 13:00:00|35.56|35.36|35.62|35.42|35.65|35.45|35.56|35.36|16
1727096700000|2024-09-23 13:05:00|35.63|35.43|35.59|35.39|35.65|35.45|35.58|35.38|48
1727097000000|2024-09-23 13:10:00|35.6|35.4|35.52|35.32|35.65|35.45|35.51|35.31|54
1727097300000|2024-09-23 13:15:00|35.53|35.33|35.57|35.37|35.57|35.37|35.51|35.31|38
1727097600000|2024-09-23 13:20:00|35.58|35.38|35.65|35.45|35.65|35.45|35.58|35.38|9
1727097900000|2024-09-23 13:25:00|35.66|35.46|35.7|35.5|35.7|35.5|35.66|35.46|5
1727098200000|2024-09-23 13:30:00|35.68|35.48|35.63|35.43|35.68|35.48|35.56|35.36|49
1727098500000|2024-09-23 13:35:00|35.62|35.42|35.53|35.33|35.62|35.42|35.51|35.31|89
1727098800000|2024-09-23 13:40:00|35.54|35.34|35.61|35.41|35.62|35.42|35.53|35.33|32
1727099100000|2024-09-23 13:45:00|35.62|35.42|35.6|35.4|35.63|35.43|35.44|35.24|157
1727099400000|2024-09-23 13:50:00|35.61|35.41|35.5|35.3|35.61|35.41|35.46|35.26|126
1727099700000|2024-09-23 13:55:00|35.48|35.28|35.53|35.33|35.53|35.33|35.45|35.25|15
1727100000000|2024-09-23 14:00:00|35.51|35.31|35.56|35.36|35.56|35.36|35.49|35.29|12
1727100300000|2024-09-23 14:05:00|35.57|35.37|35.63|35.43|35.65|35.45|35.57|35.37|23
1727100600000|2024-09-23 14:10:00|35.64|35.44|35.72|35.52|35.75|35.55|35.64|35.44|28
1727100900000|2024-09-23 14:15:00|35.7|35.5|35.79|35.59|35.85|35.65|35.68|35.48|30
1727101200000|2024-09-23 14:20:00|35.8|35.6|35.81|35.61|35.83|35.63|35.74|35.54|64
1727101500000|2024-09-23 14:25:00|35.8|35.6|35.77|35.57|35.82|35.62|35.74|35.54|42
1727101800000|2024-09-23 14:30:00|35.79|35.59|35.71|35.51|35.79|35.59|35.66|35.46|44
1727102100000|2024-09-23 14:35:00|35.72|35.52|35.5|35.3|35.72|35.52|35.5|35.3|113
1727102400000|2024-09-23 14:40:00|35.51|35.31|35.57|35.37|35.57|35.37|35.5|35.3|77
1727102700000|2024-09-23 14:45:00|35.56|35.36|35.64|35.44|35.64|35.44|35.56|35.36|13
1727103000000|2024-09-23 14:50:00|35.62|35.42|35.65|35.45|35.65|35.45|35.58|35.38|18
1727103300000|2024-09-23 14:55:00|35.66|35.46|35.69|35.49|35.71|35.51|35.65|35.45|11
1727103600000|2024-09-23 15:00:00|35.67|35.47|35.6|35.4|35.67|35.47|35.59|35.39|19
1727103900000|2024-09-23 15:05:00|35.58|35.38|35.51|35.31|35.58|35.38|35.51|35.31|30
1727104200000|2024-09-23 15:10:00|35.53|35.33|35.62|35.42|35.62|35.42|35.53|35.33|20
1727104500000|2024-09-23 15:15:00|35.61|35.41|35.54|35.34|35.62|35.42|35.51|35.31|63
1727104800000|2024-09-23 15:20:00|35.53|35.33|35.64|35.44|35.64|35.44|35.53|35.33|22
1727105100000|2024-09-23 15:25:00|35.65|35.45|35.7|35.5|35.73|35.53|35.65|35.45|25
1727105400000|2024-09-23 15:30:00|35.71|35.51|35.76|35.56|35.76|35.56|35.71|35.51|9
1727105700000|2024-09-23 15:35:00|35.74|35.54|35.76|35.56|35.76|35.56|35.72|35.52|20
1727106000000|2024-09-23 15:40:00|35.77|35.57|35.79|35.59|35.79|35.59|35.77|35.57|3
1727106300000|2024-09-23 15:45:00|35.8|35.6|35.81|35.61|35.82|35.62|35.8|35.6|4
1727106600000|2024-09-23 15:50:00|35.82|35.62|35.85|35.65|35.85|35.65|35.81|35.61|30
1727106900000|2024-09-23 15:55:00|35.83|35.63|35.76|35.56|35.83|35.63|35.73|35.53|54
1727107200000|2024-09-23 16:00:00|35.75|35.55|35.84|35.64|35.84|35.64|35.75|35.55|47
1727107500000|2024-09-23 16:05:00|35.85|35.65|35.8|35.6|35.92|35.72|35.78|35.58|63
1727107800000|2024-09-23 16:10:00|35.77|35.57|35.81|35.61|35.82|35.62|35.75|35.55|83
1727108100000|2024-09-23 16:15:00|35.8|35.6|35.77|35.57|35.82|35.62|35.75|35.55|45
1727108400000|2024-09-23 16:20:00|35.76|35.56|35.71|35.51|35.76|35.56|35.65|35.45|46
1727108700000|2024-09-23 16:25:00|35.72|35.52|35.71|35.51|35.73|35.53|35.69|35.49|24
1727109000000|2024-09-23 16:30:00|35.68|35.48|35.71|35.51|35.72|35.52|35.63|35.43|26
1727109300000|2024-09-23 16:35:00|35.72|35.52|35.65|35.45|35.73|35.53|35.64|35.44|30
1727109600000|2024-09-23 16:40:00|35.64|35.44|35.68|35.48|35.68|35.48|35.64|35.44|19
1727109900000|2024-09-23 16:45:00|35.66|35.46|35.64|35.44|35.66|35.46|35.63|35.43|13
1727110200000|2024-09-23 16:50:00|35.62|35.42|35.63|35.43|35.63|35.43|35.57|35.37|41
1727110500000|2024-09-23 16:55:00|35.61|35.41|35.61|35.41|35.61|35.41|35.57|35.37|28
1727110800000|2024-09-23 17:00:00|35.59|35.39|35.62|35.42|35.62|35.42|35.53|35.33|41
1727111100000|2024-09-23 17:05:00|35.63|35.43|35.64|35.44|35.64|35.44|35.61|35.41|12
1727111400000|2024-09-23 17:10:00|35.65|35.45|35.7|35.5|35.7|35.5|35.65|35.45|7
1727111700000|2024-09-23 17:15:00|35.71|35.51|35.73|35.53|35.73|35.53|35.67|35.47|22
1727112300000|2024-09-23 17:25:00|35.71|35.51|35.74|35.54|35.74|35.54|35.69|35.49|8
1727112600000|2024-09-23 17:30:00|35.75|35.55|35.87|35.67|35.87|35.67|35.75|35.55|13
1727112900000|2024-09-23 17:35:00|35.85|35.65|35.78|35.58|35.85|35.65|35.77|35.57|7
1727113200000|2024-09-23 17:40:00|35.79|35.59|35.76|35.56|35.83|35.63|35.76|35.56|31
1727113500000|2024-09-23 17:45:00|35.75|35.55|35.81|35.61|35.84|35.64|35.74|35.54|32
1727113800000|2024-09-23 17:50:00|35.8|35.6|35.86|35.66|35.87|35.67|35.8|35.6|32
1727114100000|2024-09-23 17:55:00|35.87|35.67|35.86|35.66|35.9|35.7|35.85|35.65|32
1727114400000|2024-09-23 18:00:00|35.87|35.67|35.92|35.72|35.95|35.75|35.87|35.67|18
1727114700000|2024-09-23 18:05:00|35.91|35.71|36|35.8|36|35.8|35.88|35.68|27
1727115000000|2024-09-23 18:10:00|36.03|35.83|36.01|35.81|36.07|35.87|36.01|35.81|22
1727115300000|2024-09-23 18:15:00|36.02|35.82|35.96|35.76|36.04|35.84|35.96|35.76|62
1727115600000|2024-09-23 18:20:00|35.95|35.75|36.02|35.82|36.02|35.82|35.94|35.74|11
1727115900000|2024-09-23 18:25:00|36|35.8|35.97|35.77|36|35.8|35.97|35.77|4
1727116200000|2024-09-23 18:30:00|35.96|35.76|35.94|35.74|35.98|35.78|35.93|35.73|20
1727116500000|2024-09-23 18:35:00|35.93|35.73|35.96|35.76|35.96|35.76|35.9|35.7|16
1727116800000|2024-09-23 18:40:00|35.95|35.75|35.97|35.77|35.97|35.77|35.91|35.71|19
1727117100000|2024-09-23 18:45:00|35.98|35.78|36.08|35.88|36.08|35.88|35.98|35.78|10
1727117400000|2024-09-23 18:50:00|36.09|35.89|36.1|35.9|36.1|35.9|36.06|35.86|12
1727117700000|2024-09-23 18:55:00|36.12|35.92|36.12|35.92|36.12|35.92|36.12|35.92|1
1727118000000|2024-09-23 19:00:00|36.13|35.93|36.23|36.03|36.3|36.1|36.13|35.93|36
1727118300000|2024-09-23 19:05:00|36.21|36.01|36.2|36|36.24|36.04|36.13|35.93|45
1727118600000|2024-09-23 19:10:00|36.22|36.02|36.27|36.07|36.34|36.14|36.22|36.02|17
1727118900000|2024-09-23 19:15:00|36.28|36.08|36.28|36.08|36.4|36.2|36.28|36.08|25
1727119200000|2024-09-23 19:20:00|36.29|36.09|36.46|36.26|36.51|36.31|36.24|36.04|76
1727119500000|2024-09-23 19:25:00|36.45|36.25|36.38|36.18|36.46|36.26|36.38|36.18|17
1727119800000|2024-09-23 19:30:00|36.36|36.16|36.23|36.03|36.36|36.16|36.2|36|45
1727120100000|2024-09-23 19:35:00|36.22|36.02|36.2|36|36.28|36.08|36.2|36|20
1727120400000|2024-09-23 19:40:00|36.21|36.01|36.28|36.08|36.28|36.08|36.21|36.01|16
1727120700000|2024-09-23 19:45:00|36.29|36.09|36.38|36.18|36.38|36.18|36.28|36.08|11
1727121000000|2024-09-23 19:50:00|36.35|36.15|36.27|36.07|36.35|36.15|36.26|36.06|21
1727121300000|2024-09-23 19:55:00|36.26|36.06|36.22|36.02|36.28|36.08|36.2|36|19
1727121600000|2024-09-23 20:00:00|36.23|36.03|36.29|36.09|36.32|36.12|36.22|36.02|30
1727121900000|2024-09-23 20:05:00|36.28|36.08|36.3|36.1|36.3|36.1|36.28|36.08|9
1727122200000|2024-09-23 20:10:00|36.32|36.12|36.34|36.14|36.37|36.17|36.32|36.12|14
1727122500000|2024-09-23 20:15:00|36.33|36.13|36.41|36.21|36.41|36.21|36.33|36.13|40
1727122800000|2024-09-23 20:20:00|36.4|36.2|36.36|36.16|36.41|36.21|36.35|36.15|15
1727123100000|2024-09-23 20:25:00|36.35|36.15|36.35|36.15|36.4|36.2|36.28|36.08|29
1727123400000|2024-09-23 20:30:00|36.36|36.16|36.29|36.09|36.39|36.19|36.29|36.09|25
1727123700000|2024-09-23 20:35:00|36.28|36.08|36.31|36.11|36.34|36.14|36.28|36.08|22
1727124000000|2024-09-23 20:40:00|36.32|36.12|36.31|36.11|36.37|36.17|36.3|36.1|17
1727124300000|2024-09-23 20:45:00|36.3|36.1|36.41|36.21|36.41|36.21|36.3|36.1|18
1727124600000|2024-09-23 20:50:00|36.42|36.22|36.37|36.17|36.42|36.22|36.35|36.15|24
1727124900000|2024-09-23 20:55:00|36.36|36.16|36.3|36.1|36.36|36.16|36.3|36.1|11
1727125200000|2024-09-23 21:00:00|36.31|36.11|36.28|36.08|36.31|36.11|36.24|36.04|27
1727125500000|2024-09-23 21:05:00|36.29|36.09|36.26|36.06|36.29|36.09|36.25|36.05|42
1727125800000|2024-09-23 21:10:00|36.27|36.07|36.23|36.03|36.28|36.08|36.23|36.03|16
1727126100000|2024-09-23 21:15:00|36.22|36.02|36.12|35.92|36.25|36.05|36.11|35.91|46
1727126400000|2024-09-23 21:20:00|36.11|35.91|36.23|36.03|36.31|36.11|36.08|35.88|45
1727126700000|2024-09-23 21:25:00|36.22|36.02|36.29|36.09|36.35|36.15|36.22|36.02|30
1727127000000|2024-09-23 21:30:00|36.3|36.1|36.33|36.13|36.39|36.19|36.3|36.1|17
1727127300000|2024-09-23 21:35:00|36.32|36.12|36.26|36.06|36.32|36.12|36.26|36.06|31
1727127600000|2024-09-23 21:40:00|36.24|36.04|36.22|36.02|36.25|36.05|36.19|35.99|32
1727127900000|2024-09-23 21:45:00|36.21|36.01|36.19|35.99|36.21|36.01|36.19|35.99|7
1727128200000|2024-09-23 21:50:00|36.2|36|36.24|36.04|36.24|36.04|36.19|35.99|15
1727128500000|2024-09-23 21:55:00|36.25|36.05|36.26|36.06|36.29|36.09|36.23|36.03|50
1727128800000|2024-09-23 22:00:00|36.25|36.05|36.21|36.01|36.29|36.09|36.21|36.01|41
1727129100000|2024-09-23 22:05:00|36.2|36|36.22|36.02|36.22|36.02|36.19|35.99|35
1727129400000|2024-09-23 22:10:00|36.21|36.01|36.29|36.09|36.29|36.09|36.21|36.01|7
1727129700000|2024-09-23 22:15:00|36.3|36.1|36.36|36.16|36.36|36.16|36.3|36.1|8
1727130000000|2024-09-23 22:20:00|36.37|36.17|36.38|36.18|36.46|36.26|36.37|36.17|22
1727130300000|2024-09-23 22:25:00|36.37|36.17|36.4|36.2|36.4|36.2|36.32|36.12|56
1727130600000|2024-09-23 22:30:00|36.41|36.21|36.53|36.33|36.53|36.33|36.41|36.21|36
1727130900000|2024-09-23 22:35:00|36.52|36.32|36.57|36.37|36.57|36.37|36.52|36.32|18
1727131200000|2024-09-23 22:40:00|36.56|36.36|36.55|36.35|36.67|36.47|36.55|36.35|30
1727131500000|2024-09-23 22:45:00|36.56|36.36|36.62|36.42|36.64|36.44|36.55|36.35|20
1727131800000|2024-09-23 22:50:00|36.63|36.43|36.6|36.4|36.65|36.45|36.56|36.36|32
1727132100000|2024-09-23 22:55:00|36.59|36.39|36.55|36.35|36.59|36.39|36.55|36.35|9
1727132400000|2024-09-23 23:00:00|36.56|36.36|36.53|36.33|36.6|36.4|36.51|36.31|30
1727132700000|2024-09-23 23:05:00|36.52|36.32|36.44|36.24|36.53|36.33|36.44|36.24|15
1727133000000|2024-09-23 23:10:00|36.45|36.25|36.52|36.32|36.52|36.32|36.45|36.25|18
1727133300000|2024-09-23 23:15:00|36.51|36.31|36.52|36.32|36.52|36.32|36.49|36.29|8
1727133600000|2024-09-23 23:20:00|36.53|36.33|36.43|36.23|36.53|36.33|36.43|36.23|10
1727133900000|2024-09-23 23:25:00|36.41|36.21|36.37|36.17|36.42|36.22|36.36|36.16|37
1727134200000|2024-09-23 23:30:00|36.38|36.18|36.41|36.21|36.42|36.22|36.37|36.17|32
1727134500000|2024-09-23 23:35:00|36.42|36.22|36.46|36.26|36.47|36.27|36.41|36.21|41
1727134800000|2024-09-23 23:40:00|36.45|36.25|36.47|36.27|36.5|36.3|36.45|36.25|20
1727135100000|2024-09-23 23:45:00|36.48|36.28|36.47|36.27|36.52|36.32|36.47|36.27|21
1727135400000|2024-09-23 23:50:00|36.48|36.28|36.48|36.28|36.5|36.3|36.47|36.27|15
1727135700000|2024-09-23 23:55:00|36.49|36.29|36.47|36.27|36.49|36.29|36.47|36.27|11
1727136000000|2024-09-24 00:00:00|36.46|36.26|36.39|36.19|36.49|36.29|36.37|36.17|54
1727136300000|2024-09-24 00:05:00|36.41|36.21|36.35|36.15|36.42|36.22|36.35|36.15|46
1727136600000|2024-09-24 00:10:00|36.34|36.14|36.33|36.13|36.36|36.16|36.31|36.11|36
1727136900000|2024-09-24 00:15:00|36.32|36.12|36.41|36.21|36.41|36.21|36.32|36.12|55
1727137200000|2024-09-24 00:20:00|36.4|36.2|36.32|36.12|36.42|36.22|36.31|36.11|47
1727137500000|2024-09-24 00:25:00|36.34|36.14|36.39|36.19|36.42|36.22|36.34|36.14|18
1727137800000|2024-09-24 00:30:00|36.4|36.2|36.42|36.22|36.42|36.22|36.39|36.19|27
1727138100000|2024-09-24 00:35:00|36.43|36.23|36.37|36.17|36.47|36.27|36.37|36.17|38
1727138400000|2024-09-24 00:40:00|36.35|36.15|36.44|36.24|36.47|36.27|36.19|35.99|178
1727138700000|2024-09-24 00:45:00|36.43|36.23|36.32|36.12|36.45|36.25|36.27|36.07|159
1727139000000|2024-09-24 00:50:00|36.31|36.11|36.2|36|36.41|36.21|36.19|35.99|103
1727139300000|2024-09-24 00:55:00|36.19|35.99|36.18|35.98|36.23|36.03|36.16|35.96|63
1727139600000|2024-09-24 01:00:00|36.19|35.99|36.25|36.05|36.25|36.05|36.18|35.98|51
1727139900000|2024-09-24 01:05:00|36.27|36.07|36.35|36.15|36.35|36.15|36.27|36.07|15
1727140200000|2024-09-24 01:10:00|36.36|36.16|36.35|36.15|36.39|36.19|36.35|36.15|21
1727140500000|2024-09-24 01:15:00|36.36|36.16|36.44|36.24|36.51|36.31|36.35|36.15|45
1727140800000|2024-09-24 01:20:00|36.45|36.25|36.3|36.1|36.46|36.26|36.3|36.1|50
1727141100000|2024-09-24 01:25:00|36.29|36.09|36.21|36.01|36.31|36.11|36.2|36|82
1727141400000|2024-09-24 01:30:00|36.23|36.03|36.16|35.96|36.24|36.04|36.11|35.91|77
1727141700000|2024-09-24 01:35:00|36.17|35.97|36.17|35.97|36.31|36.11|36.16|35.96|69
1727142000000|2024-09-24 01:40:00|36.16|35.96|36.27|36.07|36.28|36.08|36.14|35.94|40
1727142300000|2024-09-24 01:45:00|36.28|36.08|36.19|35.99|36.33|36.13|36.19|35.99|55
1727142600000|2024-09-24 01:50:00|36.18|35.98|36.23|36.03|36.25|36.05|36.12|35.92|71
1727142900000|2024-09-24 01:55:00|36.24|36.04|36.18|35.98|36.25|36.05|36.18|35.98|29
1727143200000|2024-09-24 02:00:00|36.17|35.97|36.1|35.9|36.21|36.01|36.1|35.9|35
1727143500000|2024-09-24 02:05:00|36.11|35.91|36|35.8|36.11|35.91|35.98|35.78|38
1727143800000|2024-09-24 02:10:00|35.99|35.79|35.98|35.78|36|35.8|35.95|35.75|36
1727144100000|2024-09-24 02:15:00|35.99|35.79|36.06|35.86|36.08|35.88|35.99|35.79|27
1727144400000|2024-09-24 02:20:00|36.08|35.88|36.09|35.89|36.11|35.91|36.07|35.87|10
1727144700000|2024-09-24 02:25:00|36.08|35.88|36.07|35.87|36.1|35.9|36.07|35.87|31
1727145000000|2024-09-24 02:30:00|36.08|35.88|36.08|35.88|36.09|35.89|36.01|35.81|38
1727145300000|2024-09-24 02:35:00|36.09|35.89|36.05|35.85|36.11|35.91|36.05|35.85|28
1727145600000|2024-09-24 02:40:00|36.04|35.84|36.11|35.91|36.11|35.91|36.01|35.81|23
1727145900000|2024-09-24 02:45:00|36.12|35.92|36.15|35.95|36.18|35.98|36.09|35.89|38
1727146200000|2024-09-24 02:50:00|36.16|35.96|36.19|35.99|36.19|35.99|36.16|35.96|8
1727146500000|2024-09-24 02:55:00|36.2|36|36.19|35.99|36.23|36.03|36.18|35.98|17
1727146800000|2024-09-24 03:00:00|36.2|36|36.14|35.94|36.2|36|36.14|35.94|41
1727147100000|2024-09-24 03:05:00|36.15|35.95|36.14|35.94|36.19|35.99|36.14|35.94|20
1727147400000|2024-09-24 03:10:00|36.15|35.95|36.3|36.1|36.3|36.1|36.15|35.95|16
1727147700000|2024-09-24 03:15:00|36.29|36.09|36.27|36.07|36.29|36.09|36.26|36.06|5
1727148000000|2024-09-24 03:20:00|36.28|36.08|36.28|36.08|36.29|36.09|36.24|36.04|45
1727148300000|2024-09-24 03:25:00|36.27|36.07|36.27|36.07|36.3|36.1|36.27|36.07|20
1727148600000|2024-09-24 03:30:00|36.28|36.08|36.31|36.11|36.32|36.12|36.27|36.07|35
1727148900000|2024-09-24 03:35:00|36.32|36.12|36.22|36.02|36.32|36.12|36.22|36.02|18
1727149200000|2024-09-24 03:40:00|36.21|36.01|36.22|36.02|36.26|36.06|36.2|36|38
1727149500000|2024-09-24 03:45:00|36.23|36.03|36.32|36.12|36.32|36.12|36.23|36.03|9
1727149800000|2024-09-24 03:50:00|36.31|36.11|36.35|36.15|36.35|36.15|36.3|36.1|16
1727150100000|2024-09-24 03:55:00|36.34|36.14|36.32|36.12|36.34|36.14|36.31|36.11|9
1727150400000|2024-09-24 04:00:00|36.33|36.13|36.33|36.13|36.35|36.15|36.3|36.1|37
1727150700000|2024-09-24 04:05:00|36.34|36.14|36.31|36.11|36.35|36.15|36.31|36.11|13
1727151000000|2024-09-24 04:10:00|36.32|36.12|36.35|36.15|36.35|36.15|36.32|36.12|8
1727151300000|2024-09-24 04:15:00|36.36|36.16|36.32|36.12|36.37|36.17|36.32|36.12|15
1727151600000|2024-09-24 04:20:00|36.31|36.11|36.42|36.22|36.43|36.23|36.25|36.05|41
1727151900000|2024-09-24 04:25:00|36.43|36.23|36.43|36.23|36.45|36.25|36.41|36.21|15
1727152200000|2024-09-24 04:30:00|36.42|36.22|36.31|36.11|36.42|36.22|36.31|36.11|60
1727152500000|2024-09-24 04:35:00|36.3|36.1|36.31|36.11|36.32|36.12|36.29|36.09|22
1727152800000|2024-09-24 04:40:00|36.3|36.1|36.23|36.03|36.3|36.1|36.22|36.02|21
1727153100000|2024-09-24 04:45:00|36.22|36.02|36.19|35.99|36.26|36.06|36.19|35.99|53
1727153400000|2024-09-24 04:50:00|36.18|35.98|36.17|35.97|36.21|36.01|36.16|35.96|30
1727153700000|2024-09-24 04:55:00|36.18|35.98|36.18|35.98|36.21|36.01|36.17|35.97|15
1727154000000|2024-09-24 05:00:00|36.17|35.97|36.21|36.01|36.22|36.02|36.17|35.97|30
1727154300000|2024-09-24 05:05:00|36.19|35.99|36.28|36.08|36.28|36.08|36.19|35.99|40
1727154600000|2024-09-24 05:10:00|36.27|36.07|36.36|36.16|36.36|36.16|36.27|36.07|22
1727154900000|2024-09-24 05:15:00|36.38|36.18|36.39|36.19|36.39|36.19|36.36|36.16|16
1727155200000|2024-09-24 05:20:00|36.38|36.18|36.35|36.15|36.38|36.18|36.32|36.12|51
1727155500000|2024-09-24 05:25:00|36.36|36.16|36.32|36.12|36.36|36.16|36.31|36.11|32
1727155800000|2024-09-24 05:30:00|36.33|36.13|36.32|36.12|36.33|36.13|36.3|36.1|18
1727156100000|2024-09-24 05:35:00|36.31|36.11|36.26|36.06|36.32|36.12|36.25|36.05|38
1727156400000|2024-09-24 05:40:00|36.25|36.05|36.24|36.04|36.26|36.06|36.23|36.03|24
1727156700000|2024-09-24 05:45:00|36.23|36.03|36.29|36.09|36.29|36.09|36.22|36.02|25
1727157000000|2024-09-24 05:50:00|36.31|36.11|36.32|36.12|36.32|36.12|36.29|36.09|7
1727157300000|2024-09-24 05:55:00|36.31|36.11|36.26|36.06|36.34|36.14|36.26|36.06|20
1727157600000|2024-09-24 06:00:00|36.28|36.08|36.31|36.11|36.32|36.12|36.28|36.08|8
1727157900000|2024-09-24 06:05:00|36.29|36.09|36.3|36.1|36.32|36.12|36.27|36.07|25
1727158200000|2024-09-24 06:10:00|36.29|36.09|36.32|36.12|36.32|36.12|36.28|36.08|22
1727158500000|2024-09-24 06:15:00|36.31|36.11|36.35|36.15|36.37|36.17|36.29|36.09|16
1727158800000|2024-09-24 06:20:00|36.36|36.16|36.32|36.12|36.37|36.17|36.31|36.11|31
1727159100000|2024-09-24 06:25:00|36.33|36.13|36.32|36.12|36.34|36.14|36.31|36.11|20
1727159400000|2024-09-24 06:30:00|36.33|36.13|36.35|36.15|36.36|36.16|36.33|36.13|11
1727159700000|2024-09-24 06:35:00|36.34|36.14|36.35|36.15|36.35|36.15|36.33|36.13|16
1727160000000|2024-09-24 06:40:00|36.36|36.16|36.48|36.28|36.48|36.28|36.36|36.16|12
1727160300000|2024-09-24 06:45:00|36.49|36.29|36.57|36.37|36.57|36.37|36.49|36.29|12
1727160600000|2024-09-24 06:50:00|36.56|36.36|36.52|36.32|36.56|36.36|36.52|36.32|27
1727160900000|2024-09-24 06:55:00|36.53|36.33|36.51|36.31|36.55|36.35|36.51|36.31|34
1727161200000|2024-09-24 07:00:00|36.52|36.32|36.53|36.33|36.54|36.34|36.48|36.28|36
1727161500000|2024-09-24 07:05:00|36.54|36.34|36.7|36.5|36.7|36.5|36.54|36.34|31
1727161800000|2024-09-24 07:10:00|36.69|36.49|36.77|36.57|36.77|36.57|36.69|36.49|16
1727162100000|2024-09-24 07:15:00|36.78|36.58|36.87|36.67|36.93|36.73|36.78|36.58|44
1727162400000|2024-09-24 07:20:00|36.86|36.66|36.86|36.66|36.9|36.7|36.82|36.62|66
1727162700000|2024-09-24 07:25:00|36.85|36.65|36.74|36.54|36.86|36.66|36.73|36.53|60
1727163000000|2024-09-24 07:30:00|36.75|36.55|36.77|36.57|36.78|36.58|36.7|36.5|49
1727163300000|2024-09-24 07:35:00|36.79|36.59|36.78|36.58|36.84|36.64|36.77|36.57|33
1727163600000|2024-09-24 07:40:00|36.77|36.57|36.79|36.59|36.79|36.59|36.73|36.53|33
1727163900000|2024-09-24 07:45:00|36.8|36.6|36.92|36.72|36.92|36.72|36.8|36.6|26
1727164200000|2024-09-24 07:50:00|36.93|36.73|36.94|36.74|36.99|36.79|36.92|36.72|53
1727164500000|2024-09-24 07:55:00|36.93|36.73|36.94|36.74|36.96|36.76|36.93|36.73|35
1727164800000|2024-09-24 08:00:00|36.93|36.73|36.99|36.79|36.99|36.79|36.87|36.67|60
1727165100000|2024-09-24 08:05:00|36.98|36.78|36.92|36.72|36.98|36.78|36.88|36.68|74
1727165400000|2024-09-24 08:10:00|36.93|36.73|36.93|36.73|36.98|36.78|36.92|36.72|22
1727165700000|2024-09-24 08:15:00|36.92|36.72|36.91|36.71|36.93|36.73|36.88|36.68|20
1727166000000|2024-09-24 08:20:00|36.93|36.73|37|36.8|37|36.8|36.92|36.72|14
1727166300000|2024-09-24 08:25:00|37.03|36.83|37.06|36.86|37.06|36.86|37.01|36.81|49
1727166600000|2024-09-24 08:30:00|37.07|36.87|37.02|36.82|37.1|36.9|37.01|36.81|28
1727166900000|2024-09-24 08:35:00|37.01|36.81|37.1|36.9|37.14|36.94|37.01|36.81|37
1727167200000|2024-09-24 08:40:00|37.09|36.89|37.07|36.87|37.1|36.9|37.04|36.84|36
1727167500000|2024-09-24 08:45:00|37.04|36.84|37.09|36.89|37.11|36.91|37.02|36.82|49
1727167800000|2024-09-24 08:50:00|37.1|36.9|37.15|36.95|37.16|36.96|37.1|36.9|46
1727168100000|2024-09-24 08:55:00|37.16|36.96|37.14|36.94|37.2|37|37.14|36.94|71
1727168400000|2024-09-24 09:00:00|37.15|36.95|37.19|36.99|37.2|37|37.14|36.94|32
1727168700000|2024-09-24 09:05:00|37.17|36.97|37.07|36.87|37.17|36.97|37.05|36.85|57
1727169000000|2024-09-24 09:10:00|37.09|36.89|37.03|36.83|37.1|36.9|37.02|36.82|44
1727169300000|2024-09-24 09:15:00|37.02|36.82|37.05|36.85|37.1|36.9|37.01|36.81|44
1727169600000|2024-09-24 09:20:00|37.06|36.86|37.1|36.9|37.1|36.9|37.02|36.82|22
1727169900000|2024-09-24 09:25:00|37.09|36.89|37.03|36.83|37.09|36.89|37.03|36.83|23
1727170200000|2024-09-24 09:30:00|37.04|36.84|37.08|36.88|37.1|36.9|37.03|36.83|54
1727170500000|2024-09-24 09:35:00|37.07|36.87|37.08|36.88|37.08|36.88|36.99|36.79|28
1727170800000|2024-09-24 09:40:00|37.07|36.87|37.06|36.86|37.08|36.88|37.03|36.83|39
1727171100000|2024-09-24 09:45:00|37.07|36.87|37.03|36.83|37.08|36.88|37.02|36.82|35
1727171400000|2024-09-24 09:50:00|37.02|36.82|36.98|36.78|37.04|36.84|36.96|36.76|32
1727171700000|2024-09-24 09:55:00|36.97|36.77|36.97|36.77|36.98|36.78|36.94|36.74|31
1727172000000|2024-09-24 10:00:00|36.98|36.78|37.01|36.81|37.01|36.81|36.97|36.77|14
1727172300000|2024-09-24 10:05:00|37|36.8|37.03|36.83|37.03|36.83|36.98|36.78|30
1727172600000|2024-09-24 10:10:00|37.04|36.84|36.97|36.77|37.05|36.85|36.97|36.77|36
1727172900000|2024-09-24 10:15:00|36.98|36.78|37.05|36.85|37.07|36.87|36.98|36.78|22
1727173200000|2024-09-24 10:20:00|37.04|36.84|37.11|36.91|37.12|36.92|37.04|36.84|24
1727173500000|2024-09-24 10:25:00|37.1|36.9|37.1|36.9|37.1|36.9|37.09|36.89|15
1727173800000|2024-09-24 10:30:00|37.09|36.89|37.07|36.87|37.12|36.92|37.05|36.85|29
1727174100000|2024-09-24 10:35:00|37.06|36.86|37.03|36.83|37.07|36.87|37.03|36.83|17
1727174400000|2024-09-24 10:40:00|37.04|36.84|37.14|36.94|37.14|36.94|37.03|36.83|29
1727174700000|2024-09-24 10:45:00|37.15|36.95|37.15|36.95|37.15|36.95|37.11|36.91|23
1727175000000|2024-09-24 10:50:00|37.14|36.94|37.09|36.89|37.14|36.94|37.07|36.87|30
1727175300000|2024-09-24 10:55:00|37.1|36.9|37.05|36.85|37.11|36.91|37.05|36.85|33
1727175600000|2024-09-24 11:00:00|37.04|36.84|36.98|36.78|37.05|36.85|36.97|36.77|32
1727175900000|2024-09-24 11:05:00|36.99|36.79|36.98|36.78|37.03|36.83|36.97|36.77|52
1727176200000|2024-09-24 11:10:00|36.97|36.77|36.99|36.79|37.01|36.81|36.97|36.77|38
1727176500000|2024-09-24 11:15:00|37|36.8|37.02|36.82|37.02|36.82|36.99|36.79|21
1727176800000|2024-09-24 11:20:00|37.01|36.81|37.03|36.83|37.04|36.84|37|36.8|25
1727177100000|2024-09-24 11:25:00|37.04|36.84|37.15|36.95|37.15|36.95|37.04|36.84|26
1727177400000|2024-09-24 11:30:00|37.14|36.94|37.1|36.9|37.15|36.95|37.08|36.88|32
1727177700000|2024-09-24 11:35:00|37.11|36.91|37.08|36.88|37.14|36.94|37.07|36.87|27
1727178000000|2024-09-24 11:40:00|37.07|36.87|37.08|36.88|37.09|36.89|37.01|36.81|34
1727178300000|2024-09-24 11:45:00|37.07|36.87|37.06|36.86|37.08|36.88|37.06|36.86|6
1727178600000|2024-09-24 11:50:00|37.04|36.84|37.09|36.89|37.09|36.89|37.02|36.82|9
1727178900000|2024-09-24 11:55:00|37.07|36.87|37.06|36.86|37.07|36.87|37.04|36.84|13
1727179200000|2024-09-24 12:00:00|37.07|36.87|37.11|36.91|37.11|36.91|37.07|36.87|4
1727179500000|2024-09-24 12:05:00|37.12|36.92|37.13|36.93|37.14|36.94|37.11|36.91|24
1727179800000|2024-09-24 12:10:00|37.12|36.92|37.09|36.89|37.12|36.92|37.07|36.87|8
1727180100000|2024-09-24 12:15:00|37.1|36.9|37.13|36.93|37.13|36.93|37.1|36.9|4
1727180400000|2024-09-24 12:20:00|37.15|36.95|37.26|37.06|37.26|37.06|37.15|36.95|8
1727180700000|2024-09-24 12:25:00|37.27|37.07|37.27|37.07|37.27|37.07|37.27|37.07|1
1727181000000|2024-09-24 12:30:00|37.28|37.08|37.24|37.04|37.3|37.1|37.24|37.04|18
1727181300000|2024-09-24 12:35:00|37.25|37.05|37.24|37.04|37.29|37.09|37.19|36.99|23
1727181600000|2024-09-24 12:40:00|37.22|37.02|37.21|37.01|37.26|37.06|37.2|37|26
1727181900000|2024-09-24 12:45:00|37.22|37.02|37.11|36.91|37.25|37.05|37.11|36.91|23
1727182200000|2024-09-24 12:50:00|37.12|36.92|37.19|36.99|37.19|36.99|37.11|36.91|32
1727182800000|2024-09-24 13:00:00|37.2|37|37.28|37.08|37.28|37.08|37.2|37|10
1727183100000|2024-09-24 13:05:00|37.3|37.1|37.32|37.12|37.33|37.13|37.28|37.08|36
1727183400000|2024-09-24 13:10:00|37.31|37.11|37.41|37.21|37.41|37.21|37.31|37.11|10
1727183700000|2024-09-24 13:15:00|37.39|37.19|37.35|37.15|37.39|37.19|37.3|37.1|28
1727184000000|2024-09-24 13:20:00|37.36|37.16|37.38|37.18|37.39|37.19|37.36|37.16|5
1727184300000|2024-09-24 13:25:00|37.39|37.19|37.3|37.1|37.42|37.22|37.3|37.1|22
1727184600000|2024-09-24 13:30:00|37.31|37.11|37.33|37.13|37.35|37.15|37.25|37.05|59
1727184900000|2024-09-24 13:35:00|37.34|37.14|37.5|37.3|37.53|37.33|37.34|37.14|35
1727185200000|2024-09-24 13:40:00|37.48|37.28|37.6|37.4|37.6|37.4|37.48|37.28|33
1727185500000|2024-09-24 13:45:00|37.61|37.41|37.57|37.37|37.63|37.43|37.57|37.37|11
1727185800000|2024-09-24 13:50:00|37.58|37.38|37.65|37.45|37.65|37.45|37.57|37.37|16
1727186100000|2024-09-24 13:55:00|37.66|37.46|37.49|37.29|37.66|37.46|37.49|37.29|36
1727186400000|2024-09-24 14:00:00|37.48|37.28|37.23|37.03|37.48|37.28|37.18|36.98|113
1727186700000|2024-09-24 14:05:00|37.24|37.04|37.33|37.13|37.44|37.24|37.18|36.98|117
1727187000000|2024-09-24 14:10:00|37.34|37.14|37.31|37.11|37.45|37.25|37.26|37.06|109
1727187300000|2024-09-24 14:15:00|37.29|37.09|37.13|36.93|37.31|37.11|37.12|36.92|82
1727187600000|2024-09-24 14:20:00|37.14|36.94|37.1|36.9|37.21|37.01|37.03|36.83|91
1727187900000|2024-09-24 14:25:00|37.11|36.91|36.84|36.64|37.13|36.93|36.83|36.63|75
1727188200000|2024-09-24 14:30:00|36.85|36.65|36.87|36.67|37|36.8|36.84|36.64|98
1727188500000|2024-09-24 14:35:00|36.86|36.66|36.85|36.65|36.87|36.67|36.65|36.45|106
1727188800000|2024-09-24 14:40:00|36.86|36.66|36.98|36.78|36.99|36.79|36.79|36.59|83
1727189100000|2024-09-24 14:45:00|36.99|36.79|37|36.8|37.06|36.86|36.95|36.75|67
1727189400000|2024-09-24 14:50:00|37.01|36.81|37.17|36.97|37.18|36.98|37.01|36.81|43
1727189700000|2024-09-24 14:55:00|37.16|36.96|37.19|36.99|37.19|36.99|37.1|36.9|22
1727190000000|2024-09-24 15:00:00|37.2|37|37.21|37.01|37.21|37.01|37.2|37|2
1727190300000|2024-09-24 15:05:00|37.22|37.02|37.44|37.24|37.44|37.24|37.22|37.02|26
1727190600000|2024-09-24 15:10:00|37.45|37.25|37.53|37.33|37.55|37.35|37.43|37.23|24
1727190900000|2024-09-24 15:15:00|37.55|37.35|37.72|37.52|37.79|37.59|37.54|37.34|39
1727191200000|2024-09-24 15:20:00|37.73|37.53|37.54|37.34|37.76|37.56|37.54|37.34|57
1727191500000|2024-09-24 15:25:00|37.53|37.33|37.39|37.19|37.53|37.33|37.39|37.19|24
1727191800000|2024-09-24 15:30:00|37.38|37.18|37.34|37.14|37.43|37.23|37.32|37.12|33
1727192100000|2024-09-24 15:35:00|37.35|37.15|37.19|36.99|37.37|37.17|37.16|36.96|60
1727192400000|2024-09-24 15:40:00|37.2|37|37.16|36.96|37.21|37.01|37.11|36.91|21
1727192700000|2024-09-24 15:45:00|37.18|36.98|37.27|37.07|37.3|37.1|37.18|36.98|70
1727193000000|2024-09-24 15:50:00|37.28|37.08|37.3|37.1|37.36|37.16|37.26|37.06|44
1727193300000|2024-09-24 15:55:00|37.31|37.11|37.31|37.11|37.35|37.15|37.29|37.09|33
1727193600000|2024-09-24 16:00:00|37.32|37.12|37.43|37.23|37.43|37.23|37.32|37.12|16
1727193900000|2024-09-24 16:05:00|37.44|37.24|37.48|37.28|37.59|37.39|37.43|37.23|49
1727194200000|2024-09-24 16:10:00|37.5|37.3|37.54|37.34|37.61|37.41|37.5|37.3|27
1727194500000|2024-09-24 16:15:00|37.53|37.33|37.61|37.41|37.61|37.41|37.42|37.22|41
1727194800000|2024-09-24 16:20:00|37.62|37.42|37.8|37.6|37.9|37.7|37.62|37.42|73
1727195100000|2024-09-24 16:25:00|37.81|37.61|37.72|37.52|37.84|37.64|37.64|37.44|76
1727195400000|2024-09-24 16:30:00|37.71|37.51|37.79|37.59|37.88|37.68|37.7|37.5|70
1727195700000|2024-09-24 16:35:00|37.78|37.58|37.83|37.63|37.83|37.63|37.73|37.53|71
1727196000000|2024-09-24 16:40:00|37.85|37.65|37.93|37.73|37.94|37.74|37.81|37.61|42
1727196300000|2024-09-24 16:45:00|37.94|37.74|37.86|37.66|37.97|37.77|37.86|37.66|52
1727196600000|2024-09-24 16:50:00|37.85|37.65|37.9|37.7|37.91|37.71|37.73|37.53|45
1727196900000|2024-09-24 16:55:00|37.91|37.71|37.83|37.63|37.93|37.73|37.82|37.62|35
1727197200000|2024-09-24 17:00:00|37.81|37.61|37.8|37.6|37.85|37.65|37.77|37.57|46
1727197500000|2024-09-24 17:05:00|37.79|37.59|37.76|37.56|37.79|37.59|37.73|37.53|21
1727197800000|2024-09-24 17:10:00|37.77|37.57|37.92|37.72|37.93|37.73|37.76|37.56|30
1727198100000|2024-09-24 17:15:00|37.9|37.7|37.93|37.73|37.94|37.74|37.87|37.67|31
1727198400000|2024-09-24 17:20:00|37.92|37.72|37.94|37.74|37.94|37.74|37.9|37.7|22
1727198700000|2024-09-24 17:25:00|37.95|37.75|38.07|37.87|38.1|37.9|37.95|37.75|35
1727199000000|2024-09-24 17:30:00|38.05|37.85|38.24|38.04|38.24|38.04|38.03|37.83|21
1727199300000|2024-09-24 17:35:00|38.23|38.03|38.28|38.08|38.28|38.08|38.17|37.97|57
1727199600000|2024-09-24 17:40:00|38.29|38.09|38.36|38.16|38.36|38.16|38.27|38.07|74
1727199900000|2024-09-24 17:45:00|38.34|38.14|38.19|37.99|38.34|38.14|38.18|37.98|83
1727200200000|2024-09-24 17:50:00|38.18|37.98|38.29|38.09|38.3|38.1|38.18|37.98|53
1727200500000|2024-09-24 17:55:00|38.3|38.1|38.32|38.12|38.32|38.12|38.26|38.06|52
1727200800000|2024-09-24 18:00:00|38.33|38.13|38.51|38.31|38.51|38.31|38.28|38.08|69
1727201100000|2024-09-24 18:05:00|38.5|38.3|38.44|38.24|38.53|38.33|38.43|38.23|64
1727201400000|2024-09-24 18:10:00|38.43|38.23|38.37|38.17|38.48|38.28|38.36|38.16|70
1727201700000|2024-09-24 18:15:00|38.38|38.18|38.29|38.09|38.39|38.19|38.2|38|111
1727202000000|2024-09-24 18:20:00|38.3|38.1|38.24|38.04|38.3|38.1|38.22|38.02|82
1727202300000|2024-09-24 18:25:00|38.25|38.05|38.23|38.03|38.27|38.07|38.11|37.91|58
1727202600000|2024-09-24 18:30:00|38.24|38.04|38.42|38.22|38.53|38.33|38.15|37.95|78
1727202900000|2024-09-24 18:35:00|38.43|38.23|38.5|38.3|38.52|38.32|38.42|38.22|63
1727203200000|2024-09-24 18:40:00|38.48|38.28|38.38|38.18|38.48|38.28|38.38|38.18|56
1727203500000|2024-09-24 18:45:00|38.39|38.19|38.41|38.21|38.42|38.22|38.33|38.13|49
1727203800000|2024-09-24 18:50:00|38.4|38.2|38.31|38.11|38.41|38.21|38.3|38.1|39
1727204100000|2024-09-24 18:55:00|38.32|38.12|38.3|38.1|38.33|38.13|38.29|38.09|15
1727204400000|2024-09-24 19:00:00|38.31|38.11|38.3|38.1|38.37|38.17|38.3|38.1|34
1727204700000|2024-09-24 19:05:00|38.31|38.11|38.24|38.04|38.32|38.12|38.24|38.04|8
1727205000000|2024-09-24 19:10:00|38.25|38.05|38.34|38.14|38.35|38.15|38.25|38.05|14
1727205300000|2024-09-24 19:15:00|38.32|38.12|38.29|38.09|38.32|38.12|38.27|38.07|12
1727205600000|2024-09-24 19:20:00|38.27|38.07|38.32|38.12|38.32|38.12|38.27|38.07|10
1727205900000|2024-09-24 19:25:00|38.33|38.13|38.35|38.15|38.39|38.19|38.32|38.12|23
1727206200000|2024-09-24 19:30:00|38.34|38.14|38.47|38.27|38.54|38.34|38.34|38.14|46
1727206500000|2024-09-24 19:35:00|38.46|38.26|38.48|38.28|38.5|38.3|38.42|38.22|30
1727206800000|2024-09-24 19:40:00|38.49|38.29|38.57|38.37|38.57|38.37|38.49|38.29|8
1727207100000|2024-09-24 19:45:00|38.59|38.39|38.72|38.52|38.72|38.52|38.59|38.39|23
1727207400000|2024-09-24 19:50:00|38.74|38.54|38.95|38.75|38.95|38.75|38.61|38.41|68
1727207700000|2024-09-24 19:55:00|38.96|38.76|38.94|38.74|39|38.8|38.91|38.71|73
1727208000000|2024-09-24 20:00:00|38.95|38.75|38.92|38.72|39.01|38.81|38.88|38.68|45
1727208300000|2024-09-24 20:05:00|38.93|38.73|38.76|38.56|39|38.8|38.73|38.53|80
1727208600000|2024-09-24 20:10:00|38.77|38.57|38.69|38.49|38.78|38.58|38.67|38.47|36
1727208900000|2024-09-24 20:15:00|38.68|38.48|38.72|38.52|38.73|38.53|38.64|38.44|53
1727209200000|2024-09-24 20:20:00|38.71|38.51|38.56|38.36|38.71|38.51|38.53|38.33|39
1727209500000|2024-09-24 20:25:00|38.55|38.35|38.59|38.39|38.67|38.47|38.53|38.33|43
1727209800000|2024-09-24 20:30:00|38.58|38.38|38.74|38.54|38.77|38.57|38.58|38.38|38
1727210100000|2024-09-24 20:35:00|38.73|38.53|38.75|38.55|38.76|38.56|38.7|38.5|25
1727210400000|2024-09-24 20:40:00|38.77|38.57|38.72|38.52|38.79|38.59|38.72|38.52|34
1727210700000|2024-09-24 20:45:00|38.71|38.51|38.67|38.47|38.71|38.51|38.64|38.44|36
1727211000000|2024-09-24 20:50:00|38.66|38.46|38.73|38.53|38.74|38.54|38.66|38.46|13
1727211300000|2024-09-24 20:55:00|38.74|38.54|38.74|38.54|38.74|38.54|38.68|38.48|30
1727211600000|2024-09-24 21:00:00|38.75|38.55|38.69|38.49|38.75|38.55|38.67|38.47|20
1727211900000|2024-09-24 21:05:00|38.7|38.5|38.78|38.58|38.78|38.58|38.7|38.5|15
1727212200000|2024-09-24 21:10:00|38.76|38.56|38.88|38.68|38.88|38.68|38.75|38.55|30
1727212500000|2024-09-24 21:15:00|38.89|38.69|38.75|38.55|38.89|38.69|38.74|38.54|30
1727212800000|2024-09-24 21:20:00|38.74|38.54|38.77|38.57|38.77|38.57|38.72|38.52|12
1727213100000|2024-09-24 21:25:00|38.78|38.58|38.77|38.57|38.81|38.61|38.75|38.55|17
1727213400000|2024-09-24 21:30:00|38.79|38.59|38.82|38.62|38.85|38.65|38.79|38.59|18
1727213700000|2024-09-24 21:35:00|38.81|38.61|38.85|38.65|38.85|38.65|38.77|38.57|13
1727214000000|2024-09-24 21:40:00|38.84|38.64|38.85|38.65|38.85|38.65|38.8|38.6|11
1727214300000|2024-09-24 21:45:00|38.84|38.64|38.88|38.68|38.88|38.68|38.83|38.63|12
1727214600000|2024-09-24 21:50:00|38.89|38.69|38.97|38.77|38.97|38.77|38.89|38.69|14
1727214900000|2024-09-24 21:55:00|38.98|38.78|39|38.8|39|38.8|38.97|38.77|9
1727215200000|2024-09-24 22:00:00|39.01|38.81|39.15|38.95|39.2|39|39|38.8|51
1727215500000|2024-09-24 22:05:00|39.16|38.96|39.22|39.02|39.22|39.02|39.16|38.96|35
1727215800000|2024-09-24 22:10:00|39.21|39.01|39.21|39.01|39.22|39.02|39.17|38.97|19
1727216100000|2024-09-24 22:15:00|39.22|39.02|39.1|38.9|39.23|39.03|39.09|38.89|40
1727216400000|2024-09-24 22:20:00|39.09|38.89|39.08|38.88|39.12|38.92|39.06|38.86|28
1727216700000|2024-09-24 22:25:00|39.09|38.89|39.15|38.95|39.2|39|39.09|38.89|29
1727217000000|2024-09-24 22:30:00|39.14|38.94|39.14|38.94|39.18|38.98|39.09|38.89|34
1727217300000|2024-09-24 22:35:00|39.15|38.95|39|38.8|39.15|38.95|39|38.8|52
1727217600000|2024-09-24 22:40:00|38.99|38.79|38.98|38.78|39.07|38.87|38.97|38.77|24
1727217900000|2024-09-24 22:45:00|38.97|38.77|38.92|38.72|38.99|38.79|38.91|38.71|37
1727218200000|2024-09-24 22:50:00|38.93|38.73|39|38.8|39|38.8|38.93|38.73|8
1727218500000|2024-09-24 22:55:00|39.01|38.81|38.99|38.79|39.14|38.94|38.99|38.79|54
1727218800000|2024-09-24 23:00:00|39|38.8|39.02|38.82|39.05|38.85|38.97|38.77|40
1727219100000|2024-09-24 23:05:00|39.01|38.81|38.95|38.75|39.01|38.81|38.95|38.75|21
1727219400000|2024-09-24 23:10:00|38.94|38.74|38.86|38.66|38.94|38.74|38.86|38.66|14
1727219700000|2024-09-24 23:15:00|38.87|38.67|38.85|38.65|38.88|38.68|38.85|38.65|37
1727220000000|2024-09-24 23:20:00|38.86|38.66|38.83|38.63|38.87|38.67|38.83|38.63|8
1727220300000|2024-09-24 23:25:00|38.82|38.62|38.76|38.56|38.82|38.62|38.75|38.55|37
1727220600000|2024-09-24 23:30:00|38.77|38.57|38.78|38.58|38.8|38.6|38.77|38.57|40
1727220900000|2024-09-24 23:35:00|38.79|38.59|38.75|38.55|38.79|38.59|38.72|38.52|24
1727221200000|2024-09-24 23:40:00|38.76|38.56|38.77|38.57|38.78|38.58|38.72|38.52|30
1727221500000|2024-09-24 23:45:00|38.78|38.58|38.79|38.59|38.79|38.59|38.77|38.57|10
1727221800000|2024-09-24 23:50:00|38.8|38.6|38.89|38.69|38.89|38.69|38.8|38.6|13
1727222100000|2024-09-24 23:55:00|38.9|38.7|38.87|38.67|38.93|38.73|38.83|38.63|20
1727222400000|2024-09-25 00:00:00|38.88|38.68|38.89|38.69|38.91|38.71|38.87|38.67|36
1727222700000|2024-09-25 00:05:00|38.9|38.7|39.03|38.83|39.05|38.85|38.9|38.7|65
1727223000000|2024-09-25 00:10:00|39.02|38.82|38.96|38.76|39.02|38.82|38.95|38.75|37
1727223300000|2024-09-25 00:15:00|38.95|38.75|38.89|38.69|39.02|38.82|38.88|38.68|57
1727223600000|2024-09-25 00:20:00|38.88|38.68|39.04|38.84|39.04|38.84|38.86|38.66|62
1727223900000|2024-09-25 00:25:00|39.03|38.83|39.09|38.89|39.14|38.94|38.98|38.78|90
1727224200000|2024-09-25 00:30:00|39.08|38.88|39.14|38.94|39.15|38.95|39.04|38.84|49
1727224500000|2024-09-25 00:35:00|39.13|38.93|39.18|38.98|39.18|38.98|39.12|38.92|18
1727224800000|2024-09-25 00:40:00|39.19|38.99|39.17|38.97|39.19|38.99|39.12|38.92|34
1727225100000|2024-09-25 00:45:00|39.16|38.96|39.1|38.9|39.17|38.97|39.07|38.87|50
1727225400000|2024-09-25 00:50:00|39.08|38.88|38.91|38.71|39.08|38.88|38.87|38.67|67
1727225700000|2024-09-25 00:55:00|38.92|38.72|38.98|38.78|39.05|38.85|38.92|38.72|46
1727226000000|2024-09-25 01:00:00|38.99|38.79|39.05|38.85|39.07|38.87|38.97|38.77|42
1727226300000|2024-09-25 01:05:00|39.06|38.86|39.1|38.9|39.1|38.9|38.99|38.79|31
1727226600000|2024-09-25 01:10:00|39.11|38.91|39.16|38.96|39.16|38.96|39.11|38.91|14
1727226900000|2024-09-25 01:15:00|39.15|38.95|39.15|38.95|39.17|38.97|39.09|38.89|56
1727227200000|2024-09-25 01:20:00|39.14|38.94|39.17|38.97|39.17|38.97|39.13|38.93|18
1727227500000|2024-09-25 01:25:00|39.18|38.98|39.17|38.97|39.3|39.1|39.16|38.96|54
1727227800000|2024-09-25 01:30:00|39.16|38.96|39.15|38.95|39.2|39|39.12|38.92|53
1727228100000|2024-09-25 01:35:00|39.14|38.94|39.25|39.05|39.26|39.06|39.08|38.88|66
1727228400000|2024-09-25 01:40:00|39.26|39.06|39.14|38.94|39.26|39.06|39.13|38.93|116
1727228700000|2024-09-25 01:45:00|39.13|38.93|39.11|38.91|39.13|38.93|39.03|38.83|72
1727229000000|2024-09-25 01:50:00|39.1|38.9|39.15|38.95|39.15|38.95|39.08|38.88|29
1727229300000|2024-09-25 01:55:00|39.16|38.96|39.22|39.02|39.23|39.03|39.16|38.96|46
1727229600000|2024-09-25 02:00:00|39.23|39.03|39.18|38.98|39.23|39.03|39.17|38.97|28
1727229900000|2024-09-25 02:05:00|39.17|38.97|39.23|39.03|39.24|39.04|39.17|38.97|9
1727230200000|2024-09-25 02:10:00|39.22|39.02|39.22|39.02|39.23|39.03|39.18|38.98|39
1727230500000|2024-09-25 02:15:00|39.21|39.01|39.09|38.89|39.21|39.01|39.08|38.88|31
1727230800000|2024-09-25 02:20:00|39.08|38.88|39.15|38.95|39.17|38.97|39.07|38.87|27
1727231100000|2024-09-25 02:25:00|39.16|38.96|39.18|38.98|39.18|38.98|39.16|38.96|7
1727231400000|2024-09-25 02:30:00|39.19|38.99|39.2|39|39.23|39.03|39.19|38.99|21
1727231700000|2024-09-25 02:35:00|39.19|38.99|39.22|39.02|39.23|39.03|39.19|38.99|22
1727232000000|2024-09-25 02:40:00|39.23|39.03|39.22|39.02|39.23|39.03|39.22|39.02|8
1727232300000|2024-09-25 02:45:00|39.2|39|39.14|38.94|39.2|39|39.14|38.94|7
1727232600000|2024-09-25 02:50:00|39.13|38.93|39.13|38.93|39.13|38.93|39.1|38.9|13
1727232900000|2024-09-25 02:55:00|39.14|38.94|39.12|38.92|39.14|38.94|39.12|38.92|5
1727233200000|2024-09-25 03:00:00|39.11|38.91|39.12|38.92|39.12|38.92|39.1|38.9|4
1727233500000|2024-09-25 03:05:00|39.11|38.91|39.13|38.93|39.13|38.93|39.1|38.9|25
1727233800000|2024-09-25 03:10:00|39.14|38.94|39.26|39.06|39.26|39.06|39.14|38.94|17
1727234100000|2024-09-25 03:15:00|39.28|39.08|39.28|39.08|39.33|39.13|39.24|39.04|36
1727234400000|2024-09-25 03:20:00|39.29|39.09|39.45|39.25|39.49|39.29|39.24|39.04|61
1727234700000|2024-09-25 03:25:00|39.44|39.24|39.24|39.04|39.44|39.24|39.22|39.02|67
1727235000000|2024-09-25 03:30:00|39.25|39.05|39.21|39.01|39.25|39.05|39.19|38.99|17
1727235300000|2024-09-25 03:35:00|39.22|39.02|39.22|39.02|39.25|39.05|39.22|39.02|13
1727235600000|2024-09-25 03:40:00|39.23|39.03|39.16|38.96|39.24|39.04|39.16|38.96|22
1727235900000|2024-09-25 03:45:00|39.15|38.95|39.12|38.92|39.15|38.95|39.11|38.91|11
1727236200000|2024-09-25 03:50:00|39.13|38.93|39.15|38.95|39.17|38.97|39.1|38.9|26
1727236500000|2024-09-25 03:55:00|39.14|38.94|39.15|38.95|39.18|38.98|39.11|38.91|31
1727236800000|2024-09-25 04:00:00|39.14|38.94|39.16|38.96|39.21|39.01|39.1|38.9|45
1727237100000|2024-09-25 04:05:00|39.17|38.97|39.07|38.87|39.17|38.97|39.07|38.87|10
1727237400000|2024-09-25 04:10:00|39.05|38.85|38.91|38.71|39.05|38.85|38.91|38.71|25
1727237700000|2024-09-25 04:15:00|38.92|38.72|38.85|38.65|38.94|38.74|38.84|38.64|49
1727238000000|2024-09-25 04:20:00|38.84|38.64|38.81|38.61|38.88|38.68|38.81|38.61|23
1727238300000|2024-09-25 04:25:00|38.82|38.62|38.8|38.6|38.86|38.66|38.8|38.6|29
1727238600000|2024-09-25 04:30:00|38.78|38.58|38.72|38.52|38.78|38.58|38.72|38.52|22
1727238900000|2024-09-25 04:35:00|38.73|38.53|38.77|38.57|38.77|38.57|38.71|38.51|39
1727239200000|2024-09-25 04:40:00|38.76|38.56|38.72|38.52|38.77|38.57|38.71|38.51|36
1727239500000|2024-09-25 04:45:00|38.71|38.51|38.78|38.58|38.78|38.58|38.68|38.48|18
1727239800000|2024-09-25 04:50:00|38.76|38.56|38.73|38.53|38.76|38.56|38.73|38.53|4
1727240100000|2024-09-25 04:55:00|38.74|38.54|38.71|38.51|38.74|38.54|38.7|38.5|7
1727240400000|2024-09-25 05:00:00|38.72|38.52|38.85|38.65|38.85|38.65|38.71|38.51|31
1727240700000|2024-09-25 05:05:00|38.84|38.64|38.82|38.62|38.85|38.65|38.8|38.6|22
1727241000000|2024-09-25 05:10:00|38.83|38.63|38.77|38.57|38.91|38.71|38.75|38.55|30
1727241300000|2024-09-25 05:15:00|38.76|38.56|38.76|38.56|38.77|38.57|38.75|38.55|7
1727241600000|2024-09-25 05:20:00|38.75|38.55|38.73|38.53|38.75|38.55|38.72|38.52|12
1727241900000|2024-09-25 05:25:00|38.72|38.52|38.7|38.5|38.72|38.52|38.69|38.49|35
1727242200000|2024-09-25 05:30:00|38.71|38.51|38.71|38.51|38.77|38.57|38.71|38.51|31
1727242500000|2024-09-25 05:35:00|38.72|38.52|38.69|38.49|38.74|38.54|38.69|38.49|22
1727242800000|2024-09-25 05:40:00|38.68|38.48|38.7|38.5|38.73|38.53|38.68|38.48|20
1727243100000|2024-09-25 05:45:00|38.71|38.51|38.63|38.43|38.71|38.51|38.63|38.43|7
1727243400000|2024-09-25 05:50:00|38.64|38.44|38.63|38.43|38.65|38.45|38.62|38.42|16
1727243700000|2024-09-25 05:55:00|38.62|38.42|38.6|38.4|38.62|38.42|38.6|38.4|3
1727244000000|2024-09-25 06:00:00|38.59|38.39|38.57|38.37|38.59|38.39|38.57|38.37|5
1727244300000|2024-09-25 06:05:00|38.58|38.38|38.53|38.33|38.59|38.39|38.53|38.33|10
1727244600000|2024-09-25 06:10:00|38.52|38.32|38.57|38.37|38.6|38.4|38.48|38.28|19
1727244900000|2024-09-25 06:15:00|38.56|38.36|38.45|38.25|38.56|38.36|38.45|38.25|30
1727245200000|2024-09-25 06:20:00|38.46|38.26|38.36|38.16|38.46|38.26|38.36|38.16|12
1727245500000|2024-09-25 06:25:00|38.37|38.17|38.43|38.23|38.46|38.26|38.36|38.16|35
1727245800000|2024-09-25 06:30:00|38.42|38.22|38.35|38.15|38.42|38.22|38.33|38.13|32
1727246100000|2024-09-25 06:35:00|38.34|38.14|38.41|38.21|38.44|38.24|38.33|38.13|25
1727246400000|2024-09-25 06:40:00|38.4|38.2|38.39|38.19|38.41|38.21|38.33|38.13|29
1727246700000|2024-09-25 06:45:00|38.38|38.18|38.35|38.15|38.39|38.19|38.33|38.13|43
1727247000000|2024-09-25 06:50:00|38.34|38.14|38.33|38.13|38.35|38.15|38.33|38.13|14
1727247300000|2024-09-25 06:55:00|38.32|38.12|38.23|38.03|38.32|38.12|38.22|38.02|18
1727247600000|2024-09-25 07:00:00|38.22|38.02|38.25|38.05|38.25|38.05|38.22|38.02|22
1727247900000|2024-09-25 07:05:00|38.24|38.04|38.25|38.05|38.25|38.05|38.22|38.02|16
1727248200000|2024-09-25 07:10:00|38.24|38.04|38.18|37.98|38.25|38.05|38.17|37.97|28
1727248500000|2024-09-25 07:15:00|38.17|37.97|38.09|37.89|38.18|37.98|38.08|37.88|25
1727248800000|2024-09-25 07:20:00|38.08|37.88|38.22|38.02|38.22|38.02|38.08|37.88|57
1727249100000|2024-09-25 07:25:00|38.23|38.03|38.35|38.15|38.35|38.15|38.19|37.99|30
1727249400000|2024-09-25 07:30:00|38.34|38.14|38.22|38.02|38.34|38.14|38.21|38.01|27
1727249700000|2024-09-25 07:35:00|38.21|38.01|38.33|38.13|38.34|38.14|38.21|38.01|45
1727250000000|2024-09-25 07:40:00|38.34|38.14|38.28|38.08|38.34|38.14|38.27|38.07|53
1727250300000|2024-09-25 07:45:00|38.29|38.09|38.19|37.99|38.29|38.09|38.18|37.98|33
1727250600000|2024-09-25 07:50:00|38.2|38|38.21|38.01|38.23|38.03|38.19|37.99|24
1727250900000|2024-09-25 07:55:00|38.2|38|38.22|38.02|38.23|38.03|38.2|38|7
1727251200000|2024-09-25 08:00:00|38.23|38.03|38.27|38.07|38.27|38.07|38.21|38.01|33
1727251500000|2024-09-25 08:05:00|38.28|38.08|38.17|37.97|38.29|38.09|38.17|37.97|29
1727251800000|2024-09-25 08:10:00|38.18|37.98|38.17|37.97|38.19|37.99|38.16|37.96|19
1727252100000|2024-09-25 08:15:00|38.18|37.98|38.18|37.98|38.2|38|38.18|37.98|14
1727252400000|2024-09-25 08:20:00|38.17|37.97|38.23|38.03|38.23|38.03|38.14|37.94|19
1727252700000|2024-09-25 08:25:00|38.24|38.04|38.29|38.09|38.29|38.09|38.24|38.04|27
1727253000000|2024-09-25 08:30:00|38.3|38.1|38.33|38.13|38.33|38.13|38.3|38.1|16
1727253300000|2024-09-25 08:35:00|38.34|38.14|38.33|38.13|38.35|38.15|38.33|38.13|20
1727253600000|2024-09-25 08:40:00|38.32|38.12|38.33|38.13|38.33|38.13|38.31|38.11|26
1727253900000|2024-09-25 08:45:00|38.32|38.12|38.32|38.12|38.38|38.18|38.29|38.09|41
1727254200000|2024-09-25 08:50:00|38.33|38.13|38.21|38.01|38.34|38.14|38.21|38.01|41
1727254500000|2024-09-25 08:55:00|38.2|38|38.27|38.07|38.28|38.08|38.2|38|24
1727254800000|2024-09-25 09:00:00|38.26|38.06|38.29|38.09|38.3|38.1|38.25|38.05|14
1727255100000|2024-09-25 09:05:00|38.3|38.1|38.33|38.13|38.35|38.15|38.29|38.09|39
1727255400000|2024-09-25 09:10:00|38.34|38.14|38.32|38.12|38.35|38.15|38.32|38.12|18
1727255700000|2024-09-25 09:15:00|38.3|38.1|38.27|38.07|38.31|38.11|38.26|38.06|27
1727256000000|2024-09-25 09:20:00|38.28|38.08|38.24|38.04|38.28|38.08|38.23|38.03|18
1727256300000|2024-09-25 09:25:00|38.25|38.05|38.24|38.04|38.27|38.07|38.24|38.04|7
1727256600000|2024-09-25 09:30:00|38.25|38.05|38.28|38.08|38.28|38.08|38.24|38.04|14
1727257200000|2024-09-25 09:40:00|38.26|38.06|38.25|38.05|38.27|38.07|38.25|38.05|14
1727257500000|2024-09-25 09:45:00|38.26|38.06|38.29|38.09|38.3|38.1|38.25|38.05|34
1727257800000|2024-09-25 09:50:00|38.28|38.08|38.31|38.11|38.31|38.11|38.26|38.06|22
1727258100000|2024-09-25 09:55:00|38.29|38.09|38.28|38.08|38.29|38.09|38.27|38.07|7
1727258400000|2024-09-25 10:00:00|38.29|38.09|38.3|38.1|38.38|38.18|38.29|38.09|26
1727258700000|2024-09-25 10:05:00|38.31|38.11|38.43|38.23|38.46|38.26|38.28|38.08|53
1727259000000|2024-09-25 10:10:00|38.42|38.22|38.41|38.21|38.44|38.24|38.39|38.19|27
1727259300000|2024-09-25 10:15:00|38.4|38.2|38.38|38.18|38.4|38.2|38.38|38.18|9
1727259600000|2024-09-25 10:20:00|38.37|38.17|38.38|38.18|38.4|38.2|38.32|38.12|27
1727259900000|2024-09-25 10:25:00|38.37|38.17|38.36|38.16|38.39|38.19|38.33|38.13|28
1727260200000|2024-09-25 10:30:00|38.37|38.17|38.32|38.12|38.37|38.17|38.32|38.12|25
1727260500000|2024-09-25 10:35:00|38.3|38.1|38.25|38.05|38.3|38.1|38.25|38.05|25
1727260800000|2024-09-25 10:40:00|38.26|38.06|38.2|38|38.26|38.06|38.18|37.98|50
1727261100000|2024-09-25 10:45:00|38.19|37.99|38.18|37.98|38.21|38.01|38.18|37.98|12
1727261400000|2024-09-25 10:50:00|38.19|37.99|38.18|37.98|38.2|38|38.18|37.98|12
1727261700000|2024-09-25 10:55:00|38.19|37.99|38.2|38|38.2|38|38.18|37.98|4
1727262000000|2024-09-25 11:00:00|38.19|37.99|38.19|37.99|38.2|38|38.18|37.98|5
1727262300000|2024-09-25 11:05:00|38.18|37.98|38.2|38|38.2|38|38.18|37.98|21
1727262600000|2024-09-25 11:10:00|38.19|37.99|38.24|38.04|38.24|38.04|38.19|37.99|7
1727262900000|2024-09-25 11:15:00|38.23|38.03|38.18|37.98|38.23|38.03|38.18|37.98|6
1727263200000|2024-09-25 11:20:00|38.17|37.97|38.16|37.96|38.17|37.97|38.16|37.96|2
1727263500000|2024-09-25 11:25:00|38.15|37.95|38.21|38.01|38.21|38.01|38.13|37.93|8
1727263800000|2024-09-25 11:30:00|38.23|38.03|38.28|38.08|38.28|38.08|38.23|38.03|14
1727264100000|2024-09-25 11:35:00|38.29|38.09|38.3|38.1|38.3|38.1|38.29|38.09|4
1727264400000|2024-09-25 11:40:00|38.29|38.09|38.36|38.16|38.38|38.18|38.29|38.09|12
1727264700000|2024-09-25 11:45:00|38.37|38.17|38.35|38.15|38.37|38.17|38.31|38.11|31
1727265000000|2024-09-25 11:50:00|38.34|38.14|38.36|38.16|38.36|38.16|38.34|38.14|3
1727265300000|2024-09-25 11:55:00|38.35|38.15|38.37|38.17|38.37|38.17|38.34|38.14|17
1727265600000|2024-09-25 12:00:00|38.36|38.16|38.4|38.2|38.41|38.21|38.36|38.16|8
1727265900000|2024-09-25 12:05:00|38.41|38.21|38.28|38.08|38.42|38.22|38.28|38.08|20
1727266200000|2024-09-25 12:10:00|38.29|38.09|38.3|38.1|38.3|38.1|38.28|38.08|8
1727266500000|2024-09-25 12:15:00|38.29|38.09|38.28|38.08|38.34|38.14|38.28|38.08|20
1727266800000|2024-09-25 12:20:00|38.29|38.09|38.25|38.05|38.3|38.1|38.23|38.03|23
1727267100000|2024-09-25 12:25:00|38.24|38.04|38.27|38.07|38.28|38.08|38.23|38.03|28
1727267400000|2024-09-25 12:30:00|38.26|38.06|38.27|38.07|38.28|38.08|38.24|38.04|13
1727267700000|2024-09-25 12:35:00|38.26|38.06|38.26|38.06|38.26|38.06|38.25|38.05|3
1727268000000|2024-09-25 12:40:00|38.28|38.08|38.3|38.1|38.3|38.1|38.28|38.08|9
1727268300000|2024-09-25 12:45:00|38.29|38.09|38.28|38.08|38.34|38.14|38.27|38.07|25
1727268600000|2024-09-25 12:50:00|38.27|38.07|38.26|38.06|38.27|38.07|38.25|38.05|4
1727268900000|2024-09-25 12:55:00|38.25|38.05|38.21|38.01|38.27|38.07|38.2|38|29
1727269200000|2024-09-25 13:00:00|38.22|38.02|38.26|38.06|38.26|38.06|38.2|38|25
1727269500000|2024-09-25 13:05:00|38.28|38.08|38.25|38.05|38.29|38.09|38.25|38.05|6
1727269800000|2024-09-25 13:10:00|38.24|38.04|38.22|38.02|38.26|38.06|38.22|38.02|10
1727270100000|2024-09-25 13:15:00|38.21|38.01|38.24|38.04|38.24|38.04|38.19|37.99|13
1727270400000|2024-09-25 13:20:00|38.23|38.03|38.21|38.01|38.23|38.03|38.19|37.99|19
1727270700000|2024-09-25 13:25:00|38.22|38.02|38.27|38.07|38.29|38.09|38.21|38.01|22
1727271000000|2024-09-25 13:30:00|38.28|38.08|38.3|38.1|38.34|38.14|38.24|38.04|27
1727271300000|2024-09-25 13:35:00|38.29|38.09|38.28|38.08|38.34|38.14|38.27|38.07|26
1727271600000|2024-09-25 13:40:00|38.26|38.06|38.26|38.06|38.3|38.1|38.2|38|45
1727271900000|2024-09-25 13:45:00|38.28|38.08|38.38|38.18|38.38|38.18|38.28|38.08|17
1727272200000|2024-09-25 13:50:00|38.37|38.17|38.37|38.17|38.37|38.17|38.3|38.1|28
1727272500000|2024-09-25 13:55:00|38.38|38.18|38.53|38.33|38.56|38.36|38.38|38.18|22
1727272800000|2024-09-25 14:00:00|38.54|38.34|38.54|38.34|38.58|38.38|38.54|38.34|12
1727273100000|2024-09-25 14:05:00|38.53|38.33|38.66|38.46|38.66|38.46|38.52|38.32|35
1727273400000|2024-09-25 14:10:00|38.67|38.47|38.63|38.43|38.67|38.47|38.58|38.38|25
1727273700000|2024-09-25 14:15:00|38.65|38.45|38.72|38.52|38.74|38.54|38.65|38.45|10
1727274000000|2024-09-25 14:20:00|38.73|38.53|38.75|38.55|38.75|38.55|38.7|38.5|33
1727274300000|2024-09-25 14:25:00|38.74|38.54|38.64|38.44|38.74|38.54|38.64|38.44|44
1727274600000|2024-09-25 14:30:00|38.63|38.43|38.66|38.46|38.66|38.46|38.62|38.42|15
1727274900000|2024-09-25 14:35:00|38.68|38.48|38.7|38.5|38.73|38.53|38.68|38.48|18
1727275200000|2024-09-25 14:40:00|38.69|38.49|38.66|38.46|38.73|38.53|38.66|38.46|17
1727275500000|2024-09-25 14:45:00|38.67|38.47|38.59|38.39|38.67|38.47|38.58|38.38|22
1727275800000|2024-09-25 14:50:00|38.61|38.41|38.6|38.4|38.65|38.45|38.57|38.37|21
1727276100000|2024-09-25 14:55:00|38.59|38.39|38.69|38.49|38.69|38.49|38.59|38.39|11
1727276400000|2024-09-25 15:00:00|38.68|38.48|38.73|38.53|38.76|38.56|38.66|38.46|35
1727276700000|2024-09-25 15:05:00|38.74|38.54|38.77|38.57|38.77|38.57|38.7|38.5|17
1727277000000|2024-09-25 15:10:00|38.76|38.56|38.75|38.55|38.77|38.57|38.7|38.5|54
1727277300000|2024-09-25 15:15:00|38.76|38.56|38.77|38.57|38.77|38.57|38.68|38.48|28
1727277600000|2024-09-25 15:20:00|38.76|38.56|38.81|38.61|38.81|38.61|38.74|38.54|25
1727277900000|2024-09-25 15:25:00|38.82|38.62|38.7|38.5|38.82|38.62|38.7|38.5|53
1727278200000|2024-09-25 15:30:00|38.69|38.49|38.54|38.34|38.69|38.49|38.54|38.34|54
1727278500000|2024-09-25 15:35:00|38.55|38.35|38.68|38.48|38.74|38.54|38.54|38.34|38
1727278800000|2024-09-25 15:40:00|38.69|38.49|38.64|38.44|38.74|38.54|38.62|38.42|47
1727279100000|2024-09-25 15:45:00|38.63|38.43|38.59|38.39|38.68|38.48|38.58|38.38|43
1727279400000|2024-09-25 15:50:00|38.58|38.38|38.56|38.36|38.59|38.39|38.53|38.33|41
1727279700000|2024-09-25 15:55:00|38.55|38.35|38.44|38.24|38.55|38.35|38.44|38.24|65
1727280000000|2024-09-25 16:00:00|38.45|38.25|38.42|38.22|38.45|38.25|38.39|38.19|73
1727280300000|2024-09-25 16:05:00|38.41|38.21|38.61|38.41|38.61|38.41|38.39|38.19|55
1727280600000|2024-09-25 16:10:00|38.64|38.44|38.57|38.37|38.65|38.45|38.56|38.36|79
1727280900000|2024-09-25 16:15:00|38.58|38.38|38.71|38.51|38.71|38.51|38.56|38.36|45
1727281200000|2024-09-25 16:20:00|38.7|38.5|38.69|38.49|38.73|38.53|38.68|38.48|41
1727281500000|2024-09-25 16:25:00|38.68|38.48|38.75|38.55|38.75|38.55|38.67|38.47|33
1727281800000|2024-09-25 16:30:00|38.74|38.54|38.68|38.48|38.75|38.55|38.64|38.44|57
1727282100000|2024-09-25 16:35:00|38.67|38.47|38.67|38.47|38.71|38.51|38.67|38.47|79
1727282400000|2024-09-25 16:40:00|38.66|38.46|38.62|38.42|38.67|38.47|38.62|38.42|60
1727282700000|2024-09-25 16:45:00|38.63|38.43|38.51|38.31|38.68|38.48|38.5|38.3|57
1727283000000|2024-09-25 16:50:00|38.52|38.32|38.6|38.4|38.63|38.43|38.52|38.32|51
1727283300000|2024-09-25 16:55:00|38.61|38.41|38.52|38.32|38.62|38.42|38.5|38.3|53
1727283600000|2024-09-25 17:00:00|38.53|38.33|38.52|38.32|38.59|38.39|38.5|38.3|97
1727283900000|2024-09-25 17:05:00|38.51|38.31|38.36|38.16|38.51|38.31|38.35|38.15|18
1727284200000|2024-09-25 17:10:00|38.35|38.15|38.43|38.23|38.44|38.24|38.34|38.14|32
1727284500000|2024-09-25 17:15:00|38.44|38.24|38.35|38.15|38.44|38.24|38.34|38.14|34
1727284800000|2024-09-25 17:20:00|38.38|38.18|38.4|38.2|38.41|38.21|38.38|38.18|10
1727285100000|2024-09-25 17:25:00|38.38|38.18|38.32|38.12|38.38|38.18|38.28|38.08|77
1727285400000|2024-09-25 17:30:00|38.33|38.13|38.34|38.14|38.43|38.23|38.32|38.12|51
1727285700000|2024-09-25 17:35:00|38.35|38.15|38.4|38.2|38.42|38.22|38.28|38.08|82
1727286000000|2024-09-25 17:40:00|38.41|38.21|38.31|38.11|38.43|38.23|38.31|38.11|51
1727286300000|2024-09-25 17:45:00|38.3|38.1|38.33|38.13|38.33|38.13|38.29|38.09|66
1727286900000|2024-09-25 17:55:00|38.34|38.14|38.35|38.15|38.35|38.15|38.34|38.14|2
1727287200000|2024-09-25 18:00:00|38.36|38.16|38.34|38.14|38.36|38.16|38.33|38.13|5
1727287500000|2024-09-25 18:05:00|38.35|38.15|38.37|38.17|38.46|38.26|38.35|38.15|32
1727287800000|2024-09-25 18:10:00|38.36|38.16|38.36|38.16|38.41|38.21|38.36|38.16|15
1727288100000|2024-09-25 18:15:00|38.37|38.17|38.29|38.09|38.4|38.2|38.28|38.08|26
1727288400000|2024-09-25 18:20:00|38.28|38.08|38.25|38.05|38.28|38.08|38.21|38.01|38
1727288700000|2024-09-25 18:25:00|38.24|38.04|38.31|38.11|38.31|38.11|38.21|38.01|21
1727289000000|2024-09-25 18:30:00|38.34|38.14|38.34|38.14|38.37|38.17|38.33|38.13|21
1727289300000|2024-09-25 18:35:00|38.36|38.16|38.35|38.15|38.38|38.18|38.34|38.14|17
1727289600000|2024-09-25 18:40:00|38.36|38.16|38.4|38.2|38.45|38.25|38.36|38.16|22
1727289900000|2024-09-25 18:45:00|38.41|38.21|38.46|38.26|38.49|38.29|38.41|38.21|26
1727290200000|2024-09-25 18:50:00|38.47|38.27|38.53|38.33|38.55|38.35|38.47|38.27|30
1727290500000|2024-09-25 18:55:00|38.54|38.34|38.5|38.3|38.54|38.34|38.49|38.29|10
1727290800000|2024-09-25 19:00:00|38.51|38.31|38.57|38.37|38.57|38.37|38.51|38.31|16
1727291100000|2024-09-25 19:05:00|38.58|38.38|38.62|38.42|38.62|38.42|38.58|38.38|5
1727291400000|2024-09-25 19:10:00|38.6|38.4|38.55|38.35|38.6|38.4|38.55|38.35|18
1727291700000|2024-09-25 19:15:00|38.53|38.33|38.48|38.28|38.59|38.39|38.45|38.25|58
1727292000000|2024-09-25 19:20:00|38.47|38.27|38.47|38.27|38.48|38.28|38.43|38.23|20
1727292300000|2024-09-25 19:25:00|38.46|38.26|38.47|38.27|38.47|38.27|38.42|38.22|19
1727292600000|2024-09-25 19:30:00|38.46|38.26|38.48|38.28|38.48|38.28|38.41|38.21|23
1727292900000|2024-09-25 19:35:00|38.46|38.26|38.46|38.26|38.46|38.26|38.44|38.24|5
1727293200000|2024-09-25 19:40:00|38.44|38.24|38.46|38.26|38.46|38.26|38.41|38.21|17
1727293500000|2024-09-25 19:45:00|38.47|38.27|38.47|38.27|38.47|38.27|38.47|38.27|1
1727293800000|2024-09-25 19:50:00|38.48|38.28|38.48|38.28|38.48|38.28|38.42|38.22|15
1727294100000|2024-09-25 19:55:00|38.47|38.27|38.4|38.2|38.47|38.27|38.39|38.19|9
1727294400000|2024-09-25 20:00:00|38.42|38.22|38.5|38.3|38.52|38.32|38.42|38.22|41
1727294700000|2024-09-25 20:05:00|38.51|38.31|38.5|38.3|38.51|38.31|38.49|38.29|4
1727295000000|2024-09-25 20:10:00|38.51|38.31|38.55|38.35|38.55|38.35|38.51|38.31|5
1727295300000|2024-09-25 20:15:00|38.52|38.32|38.48|38.28|38.52|38.32|38.47|38.27|24
1727295600000|2024-09-25 20:20:00|38.45|38.25|38.42|38.22|38.45|38.25|38.41|38.21|14
1727295900000|2024-09-25 20:25:00|38.43|38.23|38.37|38.17|38.43|38.23|38.35|38.15|11
1727296200000|2024-09-25 20:30:00|38.38|38.18|38.43|38.23|38.43|38.23|38.37|38.17|19
1727296500000|2024-09-25 20:35:00|38.42|38.22|38.43|38.23|38.43|38.23|38.42|38.22|2
1727296800000|2024-09-25 20:40:00|38.45|38.25|38.45|38.25|38.46|38.26|38.42|38.22|25
1727297100000|2024-09-25 20:45:00|38.44|38.24|38.45|38.25|38.45|38.25|38.43|38.23|26
1727297400000|2024-09-25 20:50:00|38.46|38.26|38.45|38.25|38.46|38.26|38.45|38.25|4
1727297700000|2024-09-25 20:55:00|38.46|38.26|38.43|38.23|38.46|38.26|38.42|38.22|17
1727298000000|2024-09-25 21:00:00|38.44|38.24|38.35|38.15|38.44|38.24|38.35|38.15|28
1727298300000|2024-09-25 21:05:00|38.36|38.16|38.42|38.22|38.42|38.22|38.36|38.16|10
1727298600000|2024-09-25 21:10:00|38.41|38.21|38.38|38.18|38.42|38.22|38.37|38.17|20
1727298900000|2024-09-25 21:15:00|38.39|38.19|38.39|38.19|38.42|38.22|38.38|38.18|13
1727299200000|2024-09-25 21:20:00|38.38|38.18|38.36|38.16|38.41|38.21|38.36|38.16|12
1727299500000|2024-09-25 21:25:00|38.37|38.17|38.36|38.16|38.38|38.18|38.36|38.16|10
1727299800000|2024-09-25 21:30:00|38.37|38.17|38.36|38.16|38.37|38.17|38.36|38.16|4
1727300100000|2024-09-25 21:35:00|38.37|38.17|38.4|38.2|38.4|38.2|38.37|38.17|8
1727300400000|2024-09-25 21:40:00|38.39|38.19|38.4|38.2|38.4|38.2|38.39|38.19|2
1727301300000|2024-09-25 21:55:00|38.39|38.19|38.32|38.12|38.39|38.19|38.32|38.12|7
1727301600000|2024-09-25 22:00:00|38.33|38.13|38.32|38.12|38.33|38.13|38.28|38.08|22
1727301900000|2024-09-25 22:05:00|38.31|38.11|38.28|38.08|38.32|38.12|38.28|38.08|17
1727302200000|2024-09-25 22:10:00|38.27|38.07|38.16|37.96|38.28|38.08|38.16|37.96|14
1727302500000|2024-09-25 22:15:00|38.17|37.97|38.27|38.07|38.32|38.12|38.17|37.97|55
1727302800000|2024-09-25 22:20:00|38.28|38.08|38.28|38.08|38.3|38.1|38.23|38.03|56
1727303100000|2024-09-25 22:25:00|38.29|38.09|38.3|38.1|38.3|38.1|38.25|38.05|16
1727303400000|2024-09-25 22:30:00|38.29|38.09|38.31|38.11|38.31|38.11|38.28|38.08|13
1727303700000|2024-09-25 22:35:00|38.32|38.12|38.34|38.14|38.34|38.14|38.32|38.12|2
1727304000000|2024-09-25 22:40:00|38.33|38.13|38.26|38.06|38.33|38.13|38.24|38.04|62
1727304300000|2024-09-25 22:45:00|38.27|38.07|38.26|38.06|38.3|38.1|38.18|37.98|63
1727304600000|2024-09-25 22:50:00|38.25|38.05|38.32|38.12|38.35|38.15|38.24|38.04|36
1727304900000|2024-09-25 22:55:00|38.33|38.13|38.32|38.12|38.35|38.15|38.28|38.08|26
1727305200000|2024-09-25 23:00:00|38.33|38.13|38.23|38.03|38.35|38.15|38.22|38.02|39
1727305500000|2024-09-25 23:05:00|38.22|38.02|38.2|38|38.25|38.05|38.18|37.98|47
1727305800000|2024-09-25 23:10:00|38.21|38.01|38.17|37.97|38.24|38.04|38.17|37.97|39
1727306100000|2024-09-25 23:15:00|38.16|37.96|38.19|37.99|38.2|38|38.16|37.96|16
1727306400000|2024-09-25 23:20:00|38.2|38|38.08|37.88|38.21|38.01|38.06|37.86|33
1727306700000|2024-09-25 23:25:00|38.09|37.89|38.13|37.93|38.13|37.93|38.07|37.87|17
1727307000000|2024-09-25 23:30:00|38.12|37.92|38.02|37.82|38.13|37.93|38.02|37.82|31
1727307300000|2024-09-25 23:35:00|38.03|37.83|38.06|37.86|38.08|37.88|38.01|37.81|26
1727307600000|2024-09-25 23:40:00|38.05|37.85|38.01|37.81|38.05|37.85|38|37.8|33
1727307900000|2024-09-25 23:45:00|38.02|37.82|38.02|37.82|38.03|37.83|38.02|37.82|27
1727308200000|2024-09-25 23:50:00|38.03|37.83|38.19|37.99|38.19|37.99|38.03|37.83|17
1727308500000|2024-09-25 23:55:00|38.2|38|38.17|37.97|38.22|38.02|38.17|37.97|24
1727308800000|2024-09-26 00:00:00|38.18|37.98|38.24|38.04|38.24|38.04|38.17|37.97|23
1727309100000|2024-09-26 00:05:00|38.25|38.05|38.3|38.1|38.3|38.1|38.25|38.05|18
1727309400000|2024-09-26 00:10:00|38.31|38.11|38.33|38.13|38.35|38.15|38.27|38.07|38
1727309700000|2024-09-26 00:15:00|38.34|38.14|38.34|38.14|38.35|38.15|38.3|38.1|31
1727310000000|2024-09-26 00:20:00|38.35|38.15|38.3|38.1|38.35|38.15|38.3|38.1|14
1727310300000|2024-09-26 00:25:00|38.31|38.11|38.33|38.13|38.33|38.13|38.3|38.1|11
1727310600000|2024-09-26 00:30:00|38.32|38.12|38.31|38.11|38.35|38.15|38.31|38.11|15
1727310900000|2024-09-26 00:35:00|38.32|38.12|38.21|38.01|38.32|38.12|38.17|37.97|36
1727311200000|2024-09-26 00:40:00|38.2|38|38.24|38.04|38.24|38.04|38.17|37.97|40
1727311500000|2024-09-26 00:45:00|38.23|38.03|38.03|37.83|38.23|38.03|38.02|37.82|84
1727311800000|2024-09-26 00:50:00|38.02|37.82|38.08|37.88|38.09|37.89|37.95|37.75|79
1727312100000|2024-09-26 00:55:00|38.07|37.87|38.04|37.84|38.08|37.88|37.98|37.78|77
1727312400000|2024-09-26 01:00:00|38.03|37.83|37.97|37.77|38.04|37.84|37.96|37.76|72
1727312700000|2024-09-26 01:05:00|37.96|37.76|37.94|37.74|37.98|37.78|37.93|37.73|56
1727313000000|2024-09-26 01:10:00|37.95|37.75|38.14|37.94|38.19|37.99|37.95|37.75|54
1727313300000|2024-09-26 01:15:00|38.13|37.93|38.09|37.89|38.13|37.93|38.06|37.86|63
1727313600000|2024-09-26 01:20:00|38.1|37.9|38.1|37.9|38.1|37.9|38|37.8|65
1727313900000|2024-09-26 01:25:00|38.11|37.91|38.15|37.95|38.15|37.95|38.02|37.82|68
1727314200000|2024-09-26 01:30:00|38.13|37.93|38.13|37.93|38.16|37.96|38.09|37.89|61
1727314500000|2024-09-26 01:35:00|38.14|37.94|38.04|37.84|38.14|37.94|37.94|37.74|73
1727314800000|2024-09-26 01:40:00|38.03|37.83|38.1|37.9|38.14|37.94|38.03|37.83|63
1727315100000|2024-09-26 01:45:00|38.09|37.89|38.13|37.93|38.14|37.94|38.05|37.85|60
1727315400000|2024-09-26 01:50:00|38.14|37.94|38.16|37.96|38.16|37.96|38.14|37.94|15
1727315700000|2024-09-26 01:55:00|38.17|37.97|38.29|38.09|38.29|38.09|38.17|37.97|28
1727316000000|2024-09-26 02:00:00|38.28|38.08|38.35|38.15|38.43|38.23|38.28|38.08|55
1727316300000|2024-09-26 02:05:00|38.36|38.16|38.42|38.22|38.42|38.22|38.34|38.14|26
1727316600000|2024-09-26 02:10:00|38.43|38.23|38.37|38.17|38.44|38.24|38.37|38.17|17
1727316900000|2024-09-26 02:15:00|38.38|38.18|38.5|38.3|38.52|38.32|38.38|38.18|42
1727317200000|2024-09-26 02:20:00|38.51|38.31|38.51|38.31|38.56|38.36|38.5|38.3|53
1727317500000|2024-09-26 02:25:00|38.5|38.3|38.52|38.32|38.52|38.32|38.46|38.26|20
1727317800000|2024-09-26 02:30:00|38.54|38.34|38.53|38.33|38.57|38.37|38.51|38.31|34
1727318100000|2024-09-26 02:35:00|38.52|38.32|38.5|38.3|38.54|38.34|38.48|38.28|34
1727318400000|2024-09-26 02:40:00|38.49|38.29|38.49|38.29|38.54|38.34|38.48|38.28|28
1727318700000|2024-09-26 02:45:00|38.5|38.3|38.51|38.31|38.52|38.32|38.45|38.25|41
1727319000000|2024-09-26 02:50:00|38.5|38.3|38.52|38.32|38.52|38.32|38.47|38.27|29
1727319300000|2024-09-26 02:55:00|38.53|38.33|38.54|38.34|38.54|38.34|38.52|38.32|6
1727319600000|2024-09-26 03:00:00|38.53|38.33|38.54|38.34|38.57|38.37|38.53|38.33|18
1727319900000|2024-09-26 03:05:00|38.55|38.35|38.59|38.39|38.59|38.39|38.55|38.35|7
1727320200000|2024-09-26 03:10:00|38.58|38.38|38.61|38.41|38.61|38.41|38.56|38.36|11
1727320500000|2024-09-26 03:15:00|38.62|38.42|38.65|38.45|38.69|38.49|38.62|38.42|27
1727320800000|2024-09-26 03:20:00|38.64|38.44|38.66|38.46|38.67|38.47|38.63|38.43|27
1727321100000|2024-09-26 03:25:00|38.65|38.45|38.61|38.41|38.67|38.47|38.61|38.41|18
1727321400000|2024-09-26 03:30:00|38.59|38.39|38.63|38.43|38.63|38.43|38.57|38.37|28
1727321700000|2024-09-26 03:35:00|38.64|38.44|38.71|38.51|38.71|38.51|38.64|38.44|15
1727322000000|2024-09-26 03:40:00|38.7|38.5|38.68|38.48|38.7|38.5|38.67|38.47|22
1727322300000|2024-09-26 03:45:00|38.69|38.49|38.69|38.49|38.7|38.5|38.64|38.44|26
1727322600000|2024-09-26 03:50:00|38.68|38.48|38.66|38.46|38.7|38.5|38.66|38.46|19
1727322900000|2024-09-26 03:55:00|38.67|38.47|38.65|38.45|38.68|38.48|38.64|38.44|17
1727323200000|2024-09-26 04:00:00|38.66|38.46|38.71|38.51|38.72|38.52|38.65|38.45|26
1727323500000|2024-09-26 04:05:00|38.7|38.5|38.67|38.47|38.71|38.51|38.66|38.46|18
1727323800000|2024-09-26 04:10:00|38.68|38.48|38.66|38.46|38.68|38.48|38.64|38.44|23
1727324100000|2024-09-26 04:15:00|38.67|38.47|38.64|38.44|38.67|38.47|38.63|38.43|16
1727324400000|2024-09-26 04:20:00|38.65|38.45|38.67|38.47|38.67|38.47|38.65|38.45|7
1727324700000|2024-09-26 04:25:00|38.68|38.48|38.64|38.44|38.69|38.49|38.64|38.44|12
1727325000000|2024-09-26 04:30:00|38.63|38.43|38.62|38.42|38.64|38.44|38.61|38.41|11
1727325300000|2024-09-26 04:35:00|38.61|38.41|38.6|38.4|38.64|38.44|38.6|38.4|26
1727325600000|2024-09-26 04:40:00|38.61|38.41|38.63|38.43|38.63|38.43|38.58|38.38|28
1727325900000|2024-09-26 04:45:00|38.64|38.44|38.54|38.34|38.64|38.44|38.54|38.34|37
1727326200000|2024-09-26 04:50:00|38.55|38.35|38.54|38.34|38.55|38.35|38.54|38.34|2
1727326500000|2024-09-26 04:55:00|38.53|38.33|38.51|38.31|38.53|38.33|38.51|38.31|6
1727326800000|2024-09-26 05:00:00|38.5|38.3|38.51|38.31|38.51|38.31|38.49|38.29|6
1727327100000|2024-09-26 05:05:00|38.52|38.32|38.6|38.4|38.6|38.4|38.52|38.32|8
1727327400000|2024-09-26 05:10:00|38.62|38.42|38.67|38.47|38.67|38.47|38.61|38.41|15
1727327700000|2024-09-26 05:15:00|38.66|38.46|38.79|38.59|38.79|38.59|38.64|38.44|22
1727328000000|2024-09-26 05:20:00|38.78|38.58|38.77|38.57|38.79|38.59|38.75|38.55|24
1727328300000|2024-09-26 05:25:00|38.78|38.58|38.82|38.62|38.82|38.62|38.78|38.58|5
1727328600000|2024-09-26 05:30:00|38.83|38.63|38.84|38.64|38.88|38.68|38.83|38.63|20
1727328900000|2024-09-26 05:35:00|38.85|38.65|38.78|38.58|38.85|38.65|38.77|38.57|26
1727329200000|2024-09-26 05:40:00|38.79|38.59|38.85|38.65|38.86|38.66|38.79|38.59|25
1727329500000|2024-09-26 05:45:00|38.86|38.66|38.93|38.73|38.94|38.74|38.84|38.64|39
1727329800000|2024-09-26 05:50:00|38.92|38.72|38.94|38.74|38.99|38.79|38.91|38.71|24
1727330100000|2024-09-26 05:55:00|38.95|38.75|38.95|38.75|38.95|38.75|38.89|38.69|24
1727330400000|2024-09-26 06:00:00|38.94|38.74|38.94|38.74|38.99|38.79|38.92|38.72|41
1727330700000|2024-09-26 06:05:00|38.95|38.75|38.99|38.79|38.99|38.79|38.95|38.75|25
1727331000000|2024-09-26 06:10:00|39|38.8|39.04|38.84|39.04|38.84|38.98|38.78|11
1727331300000|2024-09-26 06:15:00|39.05|38.85|39.1|38.9|39.1|38.9|39.05|38.85|5
1727331600000|2024-09-26 06:20:00|39.11|38.91|39.04|38.84|39.11|38.91|39.04|38.84|21
1727331900000|2024-09-26 06:25:00|39.05|38.85|39.11|38.91|39.11|38.91|39.05|38.85|16
1727332200000|2024-09-26 06:30:00|39.12|38.92|39.15|38.95|39.15|38.95|39.11|38.91|22
1727332500000|2024-09-26 06:35:00|39.16|38.96|39.39|39.19|39.45|39.25|39.16|38.96|59
1727332800000|2024-09-26 06:40:00|39.4|39.2|39.42|39.22|39.45|39.25|39.36|39.16|65
1727333100000|2024-09-26 06:45:00|39.43|39.23|39.45|39.25|39.49|39.29|39.42|39.22|25
1727333400000|2024-09-26 06:50:00|39.44|39.24|39.33|39.13|39.47|39.27|39.31|39.11|92
1727333700000|2024-09-26 06:55:00|39.35|39.15|39.36|39.16|39.39|39.19|39.31|39.11|60
1727334000000|2024-09-26 07:00:00|39.37|39.17|39.37|39.17|39.37|39.17|39.37|39.17|1
1727334900000|2024-09-26 07:15:00|39.42|39.22|39.47|39.27|39.47|39.27|39.41|39.21|27
1727335200000|2024-09-26 07:20:00|39.46|39.26|39.67|39.47|39.67|39.47|39.46|39.26|17
1727335500000|2024-09-26 07:25:00|39.68|39.48|39.67|39.47|39.7|39.5|39.65|39.45|37
1727335800000|2024-09-26 07:30:00|39.66|39.46|39.53|39.33|39.67|39.47|39.52|39.32|56
1727336100000|2024-09-26 07:35:00|39.52|39.32|39.54|39.34|39.55|39.35|39.49|39.29|43
1727336400000|2024-09-26 07:40:00|39.55|39.35|39.51|39.31|39.56|39.36|39.51|39.31|21
1727336700000|2024-09-26 07:45:00|39.53|39.33|39.62|39.42|39.63|39.43|39.53|39.33|31
1727337000000|2024-09-26 07:50:00|39.63|39.43|39.61|39.41|39.65|39.45|39.61|39.41|43
1727337300000|2024-09-26 07:55:00|39.62|39.42|39.65|39.45|39.65|39.45|39.57|39.37|34
1727337600000|2024-09-26 08:00:00|39.66|39.46|39.86|39.66|39.93|39.73|39.66|39.46|109
1727337900000|2024-09-26 08:05:00|39.88|39.68|39.92|39.72|39.93|39.73|39.84|39.64|36
1727338200000|2024-09-26 08:10:00|39.93|39.73|39.86|39.66|39.94|39.74|39.78|39.58|67
1727338500000|2024-09-26 08:15:00|39.88|39.68|39.9|39.7|39.96|39.76|39.86|39.66|50
1727338800000|2024-09-26 08:20:00|39.89|39.69|39.9|39.7|39.97|39.77|39.8|39.6|38
1727339100000|2024-09-26 08:25:00|39.89|39.69|39.75|39.55|39.89|39.69|39.66|39.46|117
1727339400000|2024-09-26 08:30:00|39.74|39.54|39.74|39.54|39.84|39.64|39.73|39.53|90
1727339700000|2024-09-26 08:35:00|39.75|39.55|39.73|39.53|39.86|39.66|39.69|39.49|68
1727340000000|2024-09-26 08:40:00|39.74|39.54|39.72|39.52|39.75|39.55|39.68|39.48|29
1727340300000|2024-09-26 08:45:00|39.71|39.51|39.72|39.52|39.73|39.53|39.67|39.47|25
1727340600000|2024-09-26 08:50:00|39.73|39.53|39.71|39.51|39.75|39.55|39.7|39.5|15
1727340900000|2024-09-26 08:55:00|39.72|39.52|39.62|39.42|39.72|39.52|39.6|39.4|27
1727341200000|2024-09-26 09:00:00|39.64|39.44|39.51|39.31|39.64|39.44|39.51|39.31|41
1727341500000|2024-09-26 09:05:00|39.52|39.32|39.43|39.23|39.52|39.32|39.4|39.2|68
1727341800000|2024-09-26 09:10:00|39.42|39.22|39.42|39.22|39.45|39.25|39.35|39.15|37
1727342100000|2024-09-26 09:15:00|39.41|39.21|39.43|39.23|39.43|39.23|39.38|39.18|28
1727342400000|2024-09-26 09:20:00|39.45|39.25|39.53|39.33|39.53|39.33|39.45|39.25|41
1727342700000|2024-09-26 09:25:00|39.52|39.32|39.6|39.4|39.66|39.46|39.52|39.32|43
1727343000000|2024-09-26 09:30:00|39.61|39.41|39.54|39.34|39.64|39.44|39.5|39.3|76
1727343300000|2024-09-26 09:35:00|39.55|39.35|39.56|39.36|39.58|39.38|39.54|39.34|32
1727343600000|2024-09-26 09:40:00|39.57|39.37|39.56|39.36|39.59|39.39|39.54|39.34|35
1727343900000|2024-09-26 09:45:00|39.55|39.35|39.47|39.27|39.57|39.37|39.47|39.27|39
1727344200000|2024-09-26 09:50:00|39.46|39.26|39.42|39.22|39.49|39.29|39.41|39.21|37
1727344500000|2024-09-26 09:55:00|39.43|39.23|39.43|39.23|39.45|39.25|39.41|39.21|18
1727344800000|2024-09-26 10:00:00|39.44|39.24|39.44|39.24|39.45|39.25|39.42|39.22|18
1727345100000|2024-09-26 10:05:00|39.45|39.25|39.47|39.27|39.47|39.27|39.45|39.25|3
1727345400000|2024-09-26 10:10:00|39.48|39.28|39.5|39.3|39.5|39.3|39.48|39.28|3
1727345700000|2024-09-26 10:15:00|39.49|39.29|39.6|39.4|39.6|39.4|39.47|39.27|30
1727346000000|2024-09-26 10:20:00|39.61|39.41|39.59|39.39|39.68|39.48|39.55|39.35|82
1727346300000|2024-09-26 10:25:00|39.6|39.4|39.64|39.44|39.65|39.45|39.58|39.38|37
1727346600000|2024-09-26 10:30:00|39.63|39.43|39.65|39.45|39.65|39.45|39.61|39.41|45
1727346900000|2024-09-26 10:35:00|39.63|39.43|39.57|39.37|39.67|39.47|39.55|39.35|78
1727347200000|2024-09-26 10:40:00|39.58|39.38|39.56|39.36|39.63|39.43|39.55|39.35|26
1727347500000|2024-09-26 10:45:00|39.57|39.37|39.52|39.32|39.6|39.4|39.49|39.29|63
1727347800000|2024-09-26 10:50:00|39.53|39.33|39.54|39.34|39.56|39.36|39.52|39.32|16
1727348100000|2024-09-26 10:55:00|39.53|39.33|39.51|39.31|39.53|39.33|39.49|39.29|10
1727348400000|2024-09-26 11:00:00|39.5|39.3|39.46|39.26|39.54|39.34|39.44|39.24|42
1727348700000|2024-09-26 11:05:00|39.47|39.27|39.42|39.22|39.48|39.28|39.41|39.21|20
1727349000000|2024-09-26 11:10:00|39.41|39.21|39.42|39.22|39.44|39.24|39.37|39.17|53
1727349300000|2024-09-26 11:15:00|39.43|39.23|39.45|39.25|39.47|39.27|39.41|39.21|21
1727349600000|2024-09-26 11:20:00|39.46|39.26|39.4|39.2|39.48|39.28|39.4|39.2|34
1727349900000|2024-09-26 11:25:00|39.39|39.19|39.54|39.34|39.54|39.34|39.39|39.19|43
1727350200000|2024-09-26 11:30:00|39.55|39.35|39.64|39.44|39.67|39.47|39.54|39.34|42
1727350500000|2024-09-26 11:35:00|39.65|39.45|39.76|39.56|39.76|39.56|39.63|39.43|49
1727350800000|2024-09-26 11:40:00|39.78|39.58|39.83|39.63|39.83|39.63|39.76|39.56|53
1727351100000|2024-09-26 11:45:00|39.85|39.65|39.87|39.67|39.87|39.67|39.82|39.62|33
1727351400000|2024-09-26 11:50:00|39.88|39.68|39.84|39.64|39.9|39.7|39.84|39.64|25
1727351700000|2024-09-26 11:55:00|39.87|39.67|39.78|39.58|39.87|39.67|39.78|39.58|24
1727352000000|2024-09-26 12:00:00|39.77|39.57|39.73|39.53|39.79|39.59|39.67|39.47|51
1727352300000|2024-09-26 12:05:00|39.72|39.52|39.66|39.46|39.73|39.53|39.66|39.46|34
1727352600000|2024-09-26 12:10:00|39.67|39.47|39.62|39.42|39.67|39.47|39.56|39.36|32
1727352900000|2024-09-26 12:15:00|39.63|39.43|39.65|39.45|39.67|39.47|39.61|39.41|45
1727353200000|2024-09-26 12:20:00|39.66|39.46|39.71|39.51|39.71|39.51|39.64|39.44|16
1727353500000|2024-09-26 12:25:00|39.7|39.5|39.7|39.5|39.71|39.51|39.7|39.5|7
1727353800000|2024-09-26 12:30:00|39.71|39.51|39.72|39.52|39.87|39.67|39.66|39.46|91
1727354100000|2024-09-26 12:35:00|39.73|39.53|39.81|39.61|39.86|39.66|39.73|39.53|49
1727354400000|2024-09-26 12:40:00|39.8|39.6|39.89|39.69|39.92|39.72|39.76|39.56|74
1727354700000|2024-09-26 12:45:00|39.9|39.7|39.89|39.69|39.91|39.71|39.82|39.62|79
1727355000000|2024-09-26 12:50:00|39.88|39.68|39.78|39.58|39.89|39.69|39.77|39.57|52
1727355300000|2024-09-26 12:55:00|39.77|39.57|39.71|39.51|39.8|39.6|39.7|39.5|61
1727355600000|2024-09-26 13:00:00|39.72|39.52|39.71|39.51|39.77|39.57|39.66|39.46|76
1727355900000|2024-09-26 13:05:00|39.7|39.5|39.74|39.54|39.82|39.62|39.69|39.49|32
1727356200000|2024-09-26 13:10:00|39.73|39.53|39.77|39.57|39.77|39.57|39.7|39.5|39
1727356500000|2024-09-26 13:15:00|39.76|39.56|39.71|39.51|39.77|39.57|39.7|39.5|40
1727356800000|2024-09-26 13:20:00|39.7|39.5|39.6|39.4|39.71|39.51|39.6|39.4|26
1727357100000|2024-09-26 13:25:00|39.63|39.43|39.66|39.46|39.67|39.47|39.63|39.43|23
1727357400000|2024-09-26 13:30:00|39.67|39.47|39.71|39.51|39.71|39.51|39.6|39.4|93
1727357700000|2024-09-26 13:35:00|39.7|39.5|39.71|39.51|39.81|39.61|39.69|39.49|36
1727358000000|2024-09-26 13:40:00|39.72|39.52|39.79|39.59|39.81|39.61|39.69|39.49|83
1727358300000|2024-09-26 13:45:00|39.8|39.6|39.72|39.52|39.8|39.6|39.66|39.46|58
1727358600000|2024-09-26 13:50:00|39.71|39.51|39.74|39.54|39.75|39.55|39.64|39.44|70
1727358900000|2024-09-26 13:55:00|39.75|39.55|39.78|39.58|39.78|39.58|39.72|39.52|58
1727359200000|2024-09-26 14:00:00|39.77|39.57|39.84|39.64|39.84|39.64|39.77|39.57|30
1727359500000|2024-09-26 14:05:00|39.83|39.63|39.84|39.64|39.85|39.65|39.75|39.55|79
1727359800000|2024-09-26 14:10:00|39.85|39.65|39.85|39.65|39.9|39.7|39.82|39.62|109
1727360100000|2024-09-26 14:15:00|39.84|39.64|39.9|39.7|39.9|39.7|39.83|39.63|43
1727360400000|2024-09-26 14:20:00|39.91|39.71|40.03|39.83|40.08|39.88|39.91|39.71|62
1727360700000|2024-09-26 14:25:00|40.02|39.82|39.74|39.54|40.02|39.82|39.67|39.47|107
1727361000000|2024-09-26 14:30:00|39.75|39.55|39.87|39.67|39.87|39.67|39.69|39.49|48
1727361300000|2024-09-26 14:35:00|39.89|39.69|39.96|39.76|39.97|39.77|39.89|39.69|71
1727361600000|2024-09-26 14:40:00|39.97|39.77|39.98|39.78|40.02|39.82|39.92|39.72|85
1727361900000|2024-09-26 14:45:00|40|39.8|39.98|39.78|40.07|39.87|39.98|39.78|40
1727362200000|2024-09-26 14:50:00|39.99|39.79|39.95|39.75|40|39.8|39.94|39.74|60
1727362500000|2024-09-26 14:55:00|39.94|39.74|39.72|39.52|39.94|39.74|39.71|39.51|121
1727362800000|2024-09-26 15:00:00|39.71|39.51|39.8|39.6|39.8|39.6|39.66|39.46|127
1727363100000|2024-09-26 15:05:00|39.81|39.61|39.81|39.61|39.82|39.62|39.73|39.53|51
1727363400000|2024-09-26 15:10:00|39.8|39.6|39.77|39.57|39.82|39.62|39.74|39.54|28
1727363700000|2024-09-26 15:15:00|39.78|39.58|39.87|39.67|39.91|39.71|39.78|39.58|46
1727364000000|2024-09-26 15:20:00|39.86|39.66|39.87|39.67|39.9|39.7|39.86|39.66|42
1727364300000|2024-09-26 15:25:00|39.88|39.68|39.92|39.72|39.92|39.72|39.82|39.62|44
1727364600000|2024-09-26 15:30:00|39.93|39.73|40.09|39.89|40.1|39.9|39.92|39.72|50
1727364900000|2024-09-26 15:35:00|40.08|39.88|40.21|40.01|40.21|40.01|40.06|39.86|50
1727365200000|2024-09-26 15:40:00|40.22|40.02|40.42|40.22|40.44|40.24|40.22|40.02|110
1727365500000|2024-09-26 15:45:00|40.4|40.2|40.27|40.07|40.49|40.29|40.27|40.07|69
1727365800000|2024-09-26 15:50:00|40.26|40.06|40.25|40.05|40.3|40.1|40.2|40|98
1727366100000|2024-09-26 15:55:00|40.24|40.04|40.25|40.05|40.3|40.1|40.22|40.02|48
1727366400000|2024-09-26 16:00:00|40.24|40.04|40.19|39.99|40.27|40.07|40.13|39.93|49
1727366700000|2024-09-26 16:05:00|40.2|40|40.31|40.11|40.31|40.11|40.16|39.96|52
1727367000000|2024-09-26 16:10:00|40.3|40.1|40.23|40.03|40.38|40.18|40.23|40.03|93
1727367300000|2024-09-26 16:15:00|40.25|40.05|40.26|40.06|40.34|40.14|40.23|40.03|55
1727367600000|2024-09-26 16:20:00|40.28|40.08|40.3|40.1|40.32|40.12|40.28|40.08|37
1727367900000|2024-09-26 16:25:00|40.33|40.13|40.41|40.21|40.43|40.23|40.33|40.13|19
1727368200000|2024-09-26 16:30:00|40.42|40.22|40.41|40.21|40.43|40.23|40.41|40.21|20
1727368500000|2024-09-26 16:35:00|40.4|40.2|40.34|40.14|40.4|40.2|40.29|40.09|34
1727368800000|2024-09-26 16:40:00|40.33|40.13|40.26|40.06|40.34|40.14|40.18|39.98|52
1727369100000|2024-09-26 16:45:00|40.25|40.05|40.22|40.02|40.28|40.08|40.2|40|23
1727369400000|2024-09-26 16:50:00|40.21|40.01|40.13|39.93|40.21|40.01|40.12|39.92|45
1727369700000|2024-09-26 16:55:00|40.14|39.94|40.12|39.92|40.14|39.94|40.09|39.89|27
1727370000000|2024-09-26 17:00:00|40.11|39.91|40.3|40.1|40.33|40.13|40.09|39.89|54
1727370300000|2024-09-26 17:05:00|40.31|40.11|40.29|40.09|40.38|40.18|40.28|40.08|84
1727370600000|2024-09-26 17:10:00|40.28|40.08|40.31|40.11|40.31|40.11|40.28|40.08|19
1727370900000|2024-09-26 17:15:00|40.3|40.1|40.24|40.04|40.34|40.14|40.23|40.03|22
1727371200000|2024-09-26 17:20:00|40.25|40.05|40.19|39.99|40.26|40.06|40.15|39.95|61
1727371500000|2024-09-26 17:25:00|40.14|39.94|40.13|39.93|40.15|39.95|40.1|39.9|29
1727371800000|2024-09-26 17:30:00|40.14|39.94|40.09|39.89|40.16|39.96|40.09|39.89|24
1727372100000|2024-09-26 17:35:00|40.07|39.87|39.89|39.69|40.07|39.87|39.88|39.68|36
1727372400000|2024-09-26 17:40:00|39.88|39.68|39.9|39.7|39.9|39.7|39.83|39.63|25
1727372700000|2024-09-26 17:45:00|39.91|39.71|39.92|39.72|39.97|39.77|39.91|39.71|49
1727373000000|2024-09-26 17:50:00|39.95|39.75|39.89|39.69|39.96|39.76|39.89|39.69|18
1727373300000|2024-09-26 17:55:00|39.9|39.7|39.91|39.71|39.93|39.73|39.9|39.7|11
1727373600000|2024-09-26 18:00:00|39.92|39.72|40.04|39.84|40.05|39.85|39.92|39.72|17
1727373900000|2024-09-26 18:05:00|40.05|39.85|40.02|39.82|40.09|39.89|40.01|39.81|40
1727374200000|2024-09-26 18:10:00|40.03|39.83|40.14|39.94|40.14|39.94|40.03|39.83|12
1727374500000|2024-09-26 18:15:00|40.16|39.96|40.24|40.04|40.24|40.04|40.16|39.96|14
1727374800000|2024-09-26 18:20:00|40.23|40.03|40.05|39.85|40.23|40.03|40.04|39.84|36
1727375100000|2024-09-26 18:25:00|40.07|39.87|40.08|39.88|40.09|39.89|40.05|39.85|22
1727375400000|2024-09-26 18:30:00|40.07|39.87|40|39.8|40.07|39.87|39.99|39.79|24
1727375700000|2024-09-26 18:35:00|39.99|39.79|40.1|39.9|40.1|39.9|39.99|39.79|13
1727376000000|2024-09-26 18:40:00|40.08|39.88|40.01|39.81|40.08|39.88|40.01|39.81|26
1727376300000|2024-09-26 18:45:00|40|39.8|39.99|39.79|40.06|39.86|39.99|39.79|28
1727376600000|2024-09-26 18:50:00|40|39.8|40.1|39.9|40.1|39.9|39.99|39.79|35
1727376900000|2024-09-26 18:55:00|40.12|39.92|40.15|39.95|40.15|39.95|40.1|39.9|33
1727377200000|2024-09-26 19:00:00|40.17|39.97|40.14|39.94|40.18|39.98|40.1|39.9|23
1727377500000|2024-09-26 19:05:00|40.13|39.93|40.1|39.9|40.13|39.93|40.08|39.88|16
1727377800000|2024-09-26 19:10:00|40.09|39.89|40.11|39.91|40.11|39.91|40.06|39.86|17
1727378100000|2024-09-26 19:15:00|40.1|39.9|40.12|39.92|40.12|39.92|40.1|39.9|3
1727378400000|2024-09-26 19:20:00|40.14|39.94|40.18|39.98|40.18|39.98|40.14|39.94|4
1727378700000|2024-09-26 19:25:00|40.16|39.96|40.06|39.86|40.16|39.96|40.03|39.83|22
1727379300000|2024-09-26 19:35:00|40.07|39.87|40.14|39.94|40.14|39.94|40.07|39.87|7
1727379600000|2024-09-26 19:40:00|40.13|39.93|40.11|39.91|40.13|39.93|40.11|39.91|3
1727379900000|2024-09-26 19:45:00|40.1|39.9|40.03|39.83|40.1|39.9|40.02|39.82|18
1727380200000|2024-09-26 19:50:00|40.04|39.84|39.97|39.77|40.04|39.84|39.97|39.77|33
1727380500000|2024-09-26 19:55:00|39.99|39.79|39.9|39.7|40.02|39.82|39.89|39.69|31
1727380800000|2024-09-26 20:00:00|39.91|39.71|39.92|39.72|39.96|39.76|39.9|39.7|20
1727381100000|2024-09-26 20:05:00|39.91|39.71|39.9|39.7|39.91|39.71|39.82|39.62|75
1727381400000|2024-09-26 20:10:00|39.89|39.69|39.87|39.67|39.9|39.7|39.85|39.65|30
1727381700000|2024-09-26 20:15:00|39.88|39.68|39.91|39.71|39.96|39.76|39.88|39.68|19
1727382000000|2024-09-26 20:20:00|39.92|39.72|39.82|39.62|39.92|39.72|39.8|39.6|29
1727382300000|2024-09-26 20:25:00|39.81|39.61|39.73|39.53|39.81|39.61|39.71|39.51|28
1727382600000|2024-09-26 20:30:00|39.72|39.52|39.77|39.57|39.79|39.59|39.71|39.51|50
1727382900000|2024-09-26 20:35:00|39.76|39.56|39.81|39.61|39.81|39.61|39.71|39.51|26
1727383200000|2024-09-26 20:40:00|39.82|39.62|39.78|39.58|39.83|39.63|39.77|39.57|29
1727383500000|2024-09-26 20:45:00|39.77|39.57|39.65|39.45|39.82|39.62|39.64|39.44|51
1727383800000|2024-09-26 20:50:00|39.66|39.46|39.66|39.46|39.67|39.47|39.64|39.44|35
1727384100000|2024-09-26 20:55:00|39.65|39.45|39.61|39.41|39.65|39.45|39.61|39.41|25
1727384400000|2024-09-26 21:00:00|39.62|39.42|39.61|39.41|39.62|39.42|39.61|39.41|2
1727385300000|2024-09-26 21:15:00|39.87|39.67|39.9|39.7|39.91|39.71|39.87|39.67|20
1727385600000|2024-09-26 21:20:00|39.89|39.69|39.9|39.7|39.97|39.77|39.87|39.67|33
1727385900000|2024-09-26 21:25:00|39.89|39.69|39.87|39.67|39.9|39.7|39.87|39.67|15
1727386200000|2024-09-26 21:30:00|39.88|39.68|39.85|39.65|39.88|39.68|39.82|39.62|16
1727386500000|2024-09-26 21:35:00|39.86|39.66|39.98|39.78|39.98|39.78|39.86|39.66|14
1727386800000|2024-09-26 21:40:00|39.97|39.77|40.06|39.86|40.06|39.86|39.96|39.76|22
1727387100000|2024-09-26 21:45:00|40.07|39.87|40.1|39.9|40.11|39.91|40.07|39.87|6
1727387400000|2024-09-26 21:50:00|40.11|39.91|40.13|39.93|40.13|39.93|40.1|39.9|23
1727387700000|2024-09-26 21:55:00|40.14|39.94|40.22|40.02|40.23|40.03|40.14|39.94|17
1727388000000|2024-09-26 22:00:00|40.21|40.01|40.34|40.14|40.34|40.14|40.2|40|26
1727388300000|2024-09-26 22:05:00|40.33|40.13|40.42|40.22|40.44|40.24|40.33|40.13|29
1727388600000|2024-09-26 22:10:00|40.39|40.19|40.35|40.15|40.44|40.24|40.35|40.15|48
1727388900000|2024-09-26 22:15:00|40.36|40.16|40.26|40.06|40.37|40.17|40.25|40.05|47
1727389200000|2024-09-26 22:20:00|40.25|40.05|40.23|40.03|40.32|40.12|40.23|40.03|36
1727389500000|2024-09-26 22:25:00|40.19|39.99|40.2|40|40.22|40.02|40.17|39.97|26
1727389800000|2024-09-26 22:30:00|40.19|39.99|40.23|40.03|40.23|40.03|40.19|39.99|47
1727390100000|2024-09-26 22:35:00|40.22|40.02|40.3|40.1|40.31|40.11|40.22|40.02|31
1727390400000|2024-09-26 22:40:00|40.29|40.09|40.32|40.12|40.33|40.13|40.29|40.09|22
1727390700000|2024-09-26 22:45:00|40.33|40.13|40.24|40.04|40.33|40.13|40.23|40.03|36
1727391000000|2024-09-26 22:50:00|40.23|40.03|40.19|39.99|40.24|40.04|40.19|39.99|33
1727391300000|2024-09-26 22:55:00|40.18|39.98|40.19|39.99|40.2|40|40.16|39.96|27
1727391600000|2024-09-26 23:00:00|40.2|40|40.17|39.97|40.24|40.04|40.17|39.97|35
1727391900000|2024-09-26 23:05:00|40.16|39.96|40.16|39.96|40.18|39.98|40.16|39.96|10
1727392200000|2024-09-26 23:10:00|40.15|39.95|40.09|39.89|40.15|39.95|40.09|39.89|38
1727392500000|2024-09-26 23:15:00|40.07|39.87|39.97|39.77|40.07|39.87|39.97|39.77|21
1727392800000|2024-09-26 23:20:00|39.96|39.76|40.12|39.92|40.12|39.92|39.92|39.72|53
1727393100000|2024-09-26 23:25:00|40.11|39.91|40.1|39.9|40.11|39.91|40.01|39.81|25
1727393400000|2024-09-26 23:30:00|40.11|39.91|40.2|40|40.23|40.03|40.08|39.88|64
1727393700000|2024-09-26 23:35:00|40.19|39.99|40.15|39.95|40.2|40|40.15|39.95|42
1727394000000|2024-09-26 23:40:00|40.16|39.96|40.19|39.99|40.21|40.01|40.14|39.94|34
1727394300000|2024-09-26 23:45:00|40.2|40|40.23|40.03|40.24|40.04|40.2|40|65
1727394600000|2024-09-26 23:50:00|40.22|40.02|40.31|40.11|40.31|40.11|40.22|40.02|28
1727394900000|2024-09-26 23:55:00|40.3|40.1|40.25|40.05|40.32|40.12|40.25|40.05|37
1727395200000|2024-09-27 00:00:00|40.26|40.06|40.34|40.14|40.34|40.14|40.26|40.06|37
1727395500000|2024-09-27 00:05:00|40.36|40.16|40.36|40.16|40.38|40.18|40.36|40.16|13
1727395800000|2024-09-27 00:10:00|40.35|40.15|40.38|40.18|40.38|40.18|40.32|40.12|12
1727396100000|2024-09-27 00:15:00|40.4|40.2|40.46|40.26|40.49|40.29|40.4|40.2|62
1727396400000|2024-09-27 00:20:00|40.45|40.25|40.4|40.2|40.45|40.25|40.32|40.12|53
1727396700000|2024-09-27 00:25:00|40.39|40.19|40.4|40.2|40.42|40.22|40.32|40.12|64
1727397000000|2024-09-27 00:30:00|40.39|40.19|40.37|40.17|40.45|40.25|40.34|40.14|71
1727397300000|2024-09-27 00:35:00|40.38|40.18|40.39|40.19|40.42|40.22|40.32|40.12|56
1727397600000|2024-09-27 00:40:00|40.41|40.21|40.37|40.17|40.43|40.23|40.35|40.15|63
1727397900000|2024-09-27 00:45:00|40.38|40.18|40.39|40.19|40.45|40.25|40.34|40.14|82
1727398200000|2024-09-27 00:50:00|40.38|40.18|40.41|40.21|40.43|40.23|40.34|40.14|47
1727398500000|2024-09-27 00:55:00|40.4|40.2|40.47|40.27|40.47|40.27|40.37|40.17|53
1727398800000|2024-09-27 01:00:00|40.48|40.28|40.51|40.31|40.56|40.36|40.4|40.2|65
1727399100000|2024-09-27 01:05:00|40.52|40.32|40.66|40.46|40.66|40.46|40.51|40.31|55
1727399400000|2024-09-27 01:10:00|40.65|40.45|40.56|40.36|40.66|40.46|40.55|40.35|66
1727399700000|2024-09-27 01:15:00|40.57|40.37|40.34|40.14|40.58|40.38|40.34|40.14|39
1727400000000|2024-09-27 01:20:00|40.35|40.15|40.54|40.34|40.56|40.36|40.34|40.14|52
1727400300000|2024-09-27 01:25:00|40.55|40.35|40.57|40.37|40.58|40.38|40.51|40.31|55
1727400600000|2024-09-27 01:30:00|40.56|40.36|40.6|40.4|40.66|40.46|40.54|40.34|44
1727400900000|2024-09-27 01:35:00|40.59|40.39|40.55|40.35|40.59|40.39|40.45|40.25|54
1727401200000|2024-09-27 01:40:00|40.56|40.36|40.46|40.26|40.61|40.41|40.45|40.25|66
1727401500000|2024-09-27 01:45:00|40.47|40.27|40.51|40.31|40.52|40.32|40.41|40.21|86
1727401800000|2024-09-27 01:50:00|40.5|40.3|40.57|40.37|40.57|40.37|40.45|40.25|58
1727402100000|2024-09-27 01:55:00|40.56|40.36|40.85|40.65|40.91|40.71|40.56|40.36|91
1727402400000|2024-09-27 02:00:00|40.84|40.64|40.76|40.56|40.92|40.72|40.72|40.52|155
1727402700000|2024-09-27 02:05:00|40.77|40.57|40.77|40.57|40.86|40.66|40.77|40.57|59
1727403000000|2024-09-27 02:10:00|40.76|40.56|40.76|40.56|40.85|40.65|40.73|40.53|42
1727403300000|2024-09-27 02:15:00|40.75|40.55|40.69|40.49|40.81|40.61|40.69|40.49|54
1727403600000|2024-09-27 02:20:00|40.7|40.5|40.61|40.41|40.71|40.51|40.59|40.39|79
1727403900000|2024-09-27 02:25:00|40.6|40.4|40.47|40.27|40.6|40.4|40.44|40.24|43
1727404200000|2024-09-27 02:30:00|40.48|40.28|40.59|40.39|40.6|40.4|40.47|40.27|57
1727404500000|2024-09-27 02:35:00|40.58|40.38|40.51|40.31|40.6|40.4|40.5|40.3|65
1727404800000|2024-09-27 02:40:00|40.52|40.32|40.58|40.38|40.61|40.41|40.52|40.32|43
1727405100000|2024-09-27 02:45:00|40.57|40.37|40.6|40.4|40.6|40.4|40.53|40.33|26
1727405400000|2024-09-27 02:50:00|40.59|40.39|40.66|40.46|40.7|40.5|40.59|40.39|32
1727405700000|2024-09-27 02:55:00|40.65|40.45|40.61|40.41|40.68|40.48|40.61|40.41|60
1727406000000|2024-09-27 03:00:00|40.63|40.43|40.55|40.35|40.64|40.44|40.52|40.32|52
1727406300000|2024-09-27 03:05:00|40.54|40.34|40.68|40.48|40.7|40.5|40.54|40.34|44
1727406600000|2024-09-27 03:10:00|40.67|40.47|40.78|40.58|40.78|40.58|40.67|40.47|62
1727406900000|2024-09-27 03:15:00|40.79|40.59|40.82|40.62|40.86|40.66|40.78|40.58|57
1727407200000|2024-09-27 03:20:00|40.83|40.63|40.94|40.74|40.94|40.74|40.83|40.63|34
1727407500000|2024-09-27 03:25:00|40.93|40.73|40.89|40.69|40.96|40.76|40.88|40.68|41
1727407800000|2024-09-27 03:30:00|40.9|40.7|40.91|40.71|40.96|40.76|40.9|40.7|38
1727408100000|2024-09-27 03:35:00|40.9|40.7|40.93|40.73|40.96|40.76|40.9|40.7|46
1727408400000|2024-09-27 03:40:00|40.92|40.72|40.93|40.73|40.95|40.75|40.89|40.69|43
1727408700000|2024-09-27 03:45:00|40.94|40.74|40.93|40.73|40.95|40.75|40.87|40.67|45
1727409000000|2024-09-27 03:50:00|40.94|40.74|41.03|40.83|41.03|40.83|40.92|40.72|21
1727409300000|2024-09-27 03:55:00|41.02|40.82|41.08|40.88|41.09|40.89|41.01|40.81|24
1727409600000|2024-09-27 04:00:00|41.07|40.87|41.03|40.83|41.09|40.89|41.03|40.83|56
1727409900000|2024-09-27 04:05:00|41.02|40.82|41.01|40.81|41.03|40.83|41.01|40.81|4
1727414400000|2024-09-27 05:20:00|41.03|40.83|41.18|40.98|41.18|40.98|41.03|40.83|15
1727414700000|2024-09-27 05:25:00|41.19|40.99|41.24|41.04|41.24|41.04|41.19|40.99|21
1727415000000|2024-09-27 05:30:00|41.22|41.02|41.19|40.99|41.31|41.11|41.19|40.99|30
1727415300000|2024-09-27 05:35:00|41.17|40.97|41.36|41.16|41.37|41.17|41.15|40.95|92
1727415600000|2024-09-27 05:40:00|41.37|41.17|41.43|41.23|41.43|41.23|41.36|41.16|25
1727415900000|2024-09-27 05:45:00|41.44|41.24|41.65|41.45|41.65|41.45|41.41|41.21|37
1727416200000|2024-09-27 05:50:00|41.64|41.44|41.58|41.38|41.64|41.44|41.52|41.32|71
1727416500000|2024-09-27 05:55:00|41.59|41.39|41.5|41.3|41.59|41.39|41.46|41.26|45
1727416800000|2024-09-27 06:00:00|41.51|41.31|41.45|41.25|41.53|41.33|41.41|41.21|130
1727417100000|2024-09-27 06:05:00|41.46|41.26|41.38|41.18|41.49|41.29|41.37|41.17|116
1727417400000|2024-09-27 06:10:00|41.39|41.19|41.46|41.26|41.47|41.27|41.38|41.18|107
1727417700000|2024-09-27 06:15:00|41.45|41.25|41.47|41.27|41.48|41.28|41.39|41.19|96
1727418000000|2024-09-27 06:20:00|41.48|41.28|41.4|41.2|41.49|41.29|41.38|41.18|107
1727418300000|2024-09-27 06:25:00|41.41|41.21|41.37|41.17|41.44|41.24|41.34|41.14|71
1727418600000|2024-09-27 06:30:00|41.36|41.16|41.44|41.24|41.44|41.24|41.33|41.13|86
1727418900000|2024-09-27 06:35:00|41.43|41.23|41.42|41.22|41.5|41.3|41.4|41.2|76
1727419200000|2024-09-27 06:40:00|41.43|41.23|41.38|41.18|41.46|41.26|41.32|41.12|49
1727419500000|2024-09-27 06:45:00|41.39|41.19|41.36|41.16|41.4|41.2|41.3|41.1|108
1727419800000|2024-09-27 06:50:00|41.35|41.15|41.36|41.16|41.4|41.2|41.34|41.14|65
1727420100000|2024-09-27 06:55:00|41.37|41.17|41.26|41.06|41.4|41.2|41.26|41.06|65
1727420400000|2024-09-27 07:00:00|41.27|41.07|41.39|41.19|41.4|41.2|41.27|41.07|56
1727420700000|2024-09-27 07:05:00|41.38|41.18|41.31|41.11|41.42|41.22|41.3|41.1|35
1727421000000|2024-09-27 07:10:00|41.32|41.12|41.33|41.13|41.42|41.22|41.32|41.12|44
1727421300000|2024-09-27 07:15:00|41.34|41.14|41.34|41.14|41.43|41.23|41.31|41.11|91
1727421600000|2024-09-27 07:20:00|41.35|41.15|41.05|40.85|41.36|41.16|41.05|40.85|54
1727421900000|2024-09-27 07:25:00|41.06|40.86|41.11|40.91|41.13|40.93|41.06|40.86|47
1727422200000|2024-09-27 07:30:00|41.12|40.92|40.96|40.76|41.12|40.92|40.96|40.76|62
1727422500000|2024-09-27 07:35:00|40.97|40.77|40.92|40.72|41.01|40.81|40.92|40.72|32
1727422800000|2024-09-27 07:40:00|40.93|40.73|40.89|40.69|40.96|40.76|40.88|40.68|26
1727423100000|2024-09-27 07:45:00|40.88|40.68|40.93|40.73|40.98|40.78|40.88|40.68|40
1727423400000|2024-09-27 07:50:00|40.92|40.72|40.93|40.73|40.94|40.74|40.88|40.68|60
1727423700000|2024-09-27 07:55:00|40.92|40.72|40.9|40.7|40.93|40.73|40.88|40.68|27
1727424000000|2024-09-27 08:00:00|40.89|40.69|40.86|40.66|40.9|40.7|40.85|40.65|43
1727424300000|2024-09-27 08:05:00|40.87|40.67|40.86|40.66|40.88|40.68|40.84|40.64|31
1727424600000|2024-09-27 08:10:00|40.87|40.67|40.86|40.66|40.92|40.72|40.84|40.64|68
1727424900000|2024-09-27 08:15:00|40.87|40.67|40.87|40.67|40.94|40.74|40.85|40.65|26
1727425200000|2024-09-27 08:20:00|40.88|40.68|40.96|40.76|40.96|40.76|40.86|40.66|42
1727425500000|2024-09-27 08:25:00|40.97|40.77|40.98|40.78|41.02|40.82|40.95|40.75|78
1727425800000|2024-09-27 08:30:00|40.99|40.79|41.01|40.81|41.02|40.82|40.96|40.76|46
1727426100000|2024-09-27 08:35:00|41.02|40.82|40.75|40.55|41.04|40.84|40.75|40.55|83
1727426400000|2024-09-27 08:40:00|40.76|40.56|40.73|40.53|40.82|40.62|40.71|40.51|38
1727426700000|2024-09-27 08:45:00|40.72|40.52|40.68|40.48|40.74|40.54|40.67|40.47|43
1727427000000|2024-09-27 08:50:00|40.69|40.49|40.67|40.47|40.7|40.5|40.65|40.45|25
1727427300000|2024-09-27 08:55:00|40.68|40.48|40.74|40.54|40.75|40.55|40.67|40.47|19
1727427600000|2024-09-27 09:00:00|40.75|40.55|40.75|40.55|40.79|40.59|40.74|40.54|15
1727427900000|2024-09-27 09:05:00|40.74|40.54|40.74|40.54|40.75|40.55|40.74|40.54|3
1727428200000|2024-09-27 09:10:00|40.73|40.53|40.73|40.53|40.75|40.55|40.68|40.48|47
1727428500000|2024-09-27 09:15:00|40.72|40.52|40.79|40.59|40.82|40.62|40.72|40.52|72
1727428800000|2024-09-27 09:20:00|40.8|40.6|40.71|40.51|40.83|40.63|40.71|40.51|49
1727429100000|2024-09-27 09:25:00|40.7|40.5|40.67|40.47|40.71|40.51|40.67|40.47|35
1727429400000|2024-09-27 09:30:00|40.66|40.46|40.58|40.38|40.66|40.46|40.55|40.35|30
1727429700000|2024-09-27 09:35:00|40.57|40.37|40.53|40.33|40.58|40.38|40.51|40.31|37
1727430000000|2024-09-27 09:40:00|40.52|40.32|40.6|40.4|40.6|40.4|40.52|40.32|42
1727430300000|2024-09-27 09:45:00|40.59|40.39|40.6|40.4|40.6|40.4|40.53|40.33|21
1727430600000|2024-09-27 09:50:00|40.65|40.45|40.52|40.32|40.66|40.46|40.52|40.32|28
1727430900000|2024-09-27 09:55:00|40.53|40.33|40.52|40.32|40.58|40.38|40.51|40.31|42
1727431200000|2024-09-27 10:00:00|40.51|40.31|40.45|40.25|40.53|40.33|40.44|40.24|33
1727431500000|2024-09-27 10:05:00|40.44|40.24|40.4|40.2|40.44|40.24|40.4|40.2|4
1727431800000|2024-09-27 10:10:00|40.39|40.19|40.39|40.19|40.39|40.19|40.37|40.17|6
1727432100000|2024-09-27 10:15:00|40.38|40.18|40.3|40.1|40.4|40.2|40.3|40.1|25
1727432400000|2024-09-27 10:20:00|40.31|40.11|40.28|40.08|40.34|40.14|40.27|40.07|57
1727432700000|2024-09-27 10:25:00|40.27|40.07|40.28|40.08|40.31|40.11|40.25|40.05|33
1727433000000|2024-09-27 10:30:00|40.29|40.09|40.15|39.95|40.33|40.13|40.15|39.95|44
1727433300000|2024-09-27 10:35:00|40.16|39.96|40.18|39.98|40.19|39.99|40.14|39.94|30
1727433600000|2024-09-27 10:40:00|40.19|39.99|40.23|40.03|40.24|40.04|40.19|39.99|21
1727433900000|2024-09-27 10:45:00|40.24|40.04|40.26|40.06|40.28|40.08|40.22|40.02|35
1727434200000|2024-09-27 10:50:00|40.27|40.07|40.19|39.99|40.27|40.07|40.19|39.99|20
1727434500000|2024-09-27 10:55:00|40.18|39.98|40.15|39.95|40.2|40|40.15|39.95|32
1727434800000|2024-09-27 11:00:00|40.16|39.96|40.25|40.05|40.25|40.05|40.15|39.95|32
1727435100000|2024-09-27 11:05:00|40.26|40.06|40.31|40.11|40.33|40.13|40.26|40.06|55
1727435400000|2024-09-27 11:10:00|40.32|40.12|40.3|40.1|40.34|40.14|40.3|40.1|19
1727435700000|2024-09-27 11:15:00|40.29|40.09|40.33|40.13|40.33|40.13|40.25|40.05|46
1727436000000|2024-09-27 11:20:00|40.34|40.14|40.31|40.11|40.34|40.14|40.28|40.08|37
1727436300000|2024-09-27 11:25:00|40.3|40.1|40.2|40|40.3|40.1|40.18|39.98|48
1727436600000|2024-09-27 11:30:00|40.21|40.01|40.22|40.02|40.27|40.07|40.18|39.98|68
1727436900000|2024-09-27 11:35:00|40.23|40.03|40.2|40|40.25|40.05|40.2|40|17
1727437200000|2024-09-27 11:40:00|40.19|39.99|40.17|39.97|40.21|40.01|40.17|39.97|33
1727437500000|2024-09-27 11:45:00|40.18|39.98|40.3|40.1|40.3|40.1|40.18|39.98|53
1727437800000|2024-09-27 11:50:00|40.29|40.09|40.31|40.11|40.32|40.12|40.28|40.08|25
1727438100000|2024-09-27 11:55:00|40.32|40.12|40.34|40.14|40.34|40.14|40.3|40.1|57
1727438400000|2024-09-27 12:00:00|40.35|40.15|40.47|40.27|40.5|40.3|40.35|40.15|28
1727438700000|2024-09-27 12:05:00|40.46|40.26|40.38|40.18|40.47|40.27|40.38|40.18|21
1727439000000|2024-09-27 12:10:00|40.37|40.17|40.33|40.13|40.37|40.17|40.33|40.13|27
1727439300000|2024-09-27 12:15:00|40.34|40.14|40.26|40.06|40.34|40.14|40.23|40.03|65
1727439600000|2024-09-27 12:20:00|40.25|40.05|40.33|40.13|40.33|40.13|40.22|40.02|40
1727439900000|2024-09-27 12:25:00|40.34|40.14|40.36|40.16|40.36|40.16|40.34|40.14|5
1727440200000|2024-09-27 12:30:00|40.38|40.18|40.45|40.25|40.5|40.3|40.38|40.18|62
1727440500000|2024-09-27 12:35:00|40.47|40.27|40.57|40.37|40.58|40.38|40.47|40.27|52
1727440800000|2024-09-27 12:40:00|40.58|40.38|40.66|40.46|40.7|40.5|40.57|40.37|48
1727441100000|2024-09-27 12:45:00|40.65|40.45|40.64|40.44|40.68|40.48|40.64|40.44|32
1727441400000|2024-09-27 12:50:00|40.63|40.43|40.59|40.39|40.64|40.44|40.59|40.39|19
1727441700000|2024-09-27 12:55:00|40.58|40.38|40.69|40.49|40.7|40.5|40.56|40.36|37
1727442000000|2024-09-27 13:00:00|40.68|40.48|40.59|40.39|40.71|40.51|40.59|40.39|55
1727442300000|2024-09-27 13:05:00|40.55|40.35|40.6|40.4|40.6|40.4|40.52|40.32|16
1727442600000|2024-09-27 13:10:00|40.61|40.41|40.57|40.37|40.63|40.43|40.56|40.36|21
1727442900000|2024-09-27 13:15:00|40.56|40.36|40.63|40.43|40.65|40.45|40.56|40.36|27
1727443200000|2024-09-27 13:20:00|40.68|40.48|40.64|40.44|40.7|40.5|40.64|40.44|9
1727443500000|2024-09-27 13:25:00|40.65|40.45|40.62|40.42|40.66|40.46|40.6|40.4|40
1727443800000|2024-09-27 13:30:00|40.61|40.41|40.6|40.4|40.65|40.45|40.55|40.35|69
1727444100000|2024-09-27 13:35:00|40.59|40.39|40.44|40.24|40.6|40.4|40.41|40.21|54
1727444400000|2024-09-27 13:40:00|40.45|40.25|40.48|40.28|40.52|40.32|40.41|40.21|67
1727444700000|2024-09-27 13:45:00|40.52|40.32|40.55|40.35|40.55|40.35|40.49|40.29|62
1727445000000|2024-09-27 13:50:00|40.56|40.36|40.57|40.37|40.57|40.37|40.51|40.31|41
1727445300000|2024-09-27 13:55:00|40.56|40.36|40.63|40.43|40.63|40.43|40.54|40.34|61
1727445600000|2024-09-27 14:00:00|40.62|40.42|40.56|40.36|40.68|40.48|40.54|40.34|92
1727445900000|2024-09-27 14:05:00|40.57|40.37|40.59|40.39|40.61|40.41|40.49|40.29|105
1727446200000|2024-09-27 14:10:00|40.58|40.38|40.66|40.46|40.7|40.5|40.55|40.35|158
1727446500000|2024-09-27 14:15:00|40.67|40.47|40.6|40.4|40.67|40.47|40.58|40.38|165
1727446800000|2024-09-27 14:20:00|40.61|40.41|40.88|40.68|40.88|40.68|40.6|40.4|76
1727447100000|2024-09-27 14:25:00|40.89|40.69|40.92|40.72|40.97|40.77|40.88|40.68|63
1727447400000|2024-09-27 14:30:00|40.91|40.71|40.95|40.75|40.98|40.78|40.78|40.58|128
1727447700000|2024-09-27 14:35:00|40.96|40.76|41.03|40.83|41.03|40.83|40.95|40.75|80
1727448000000|2024-09-27 14:40:00|41.02|40.82|40.96|40.76|41.03|40.83|40.96|40.76|30
1727448300000|2024-09-27 14:45:00|40.99|40.79|40.9|40.7|41.05|40.85|40.9|40.7|41
1727448600000|2024-09-27 14:50:00|40.89|40.69|40.88|40.68|40.9|40.7|40.81|40.61|69
1727448900000|2024-09-27 14:55:00|40.87|40.67|40.87|40.67|40.89|40.69|40.82|40.62|33
1727449200000|2024-09-27 15:00:00|40.86|40.66|40.89|40.69|40.89|40.69|40.82|40.62|48
1727449500000|2024-09-27 15:05:00|40.88|40.68|40.82|40.62|40.88|40.68|40.81|40.61|21
1727449800000|2024-09-27 15:10:00|40.83|40.63|40.79|40.59|40.89|40.69|40.79|40.59|43
1727450100000|2024-09-27 15:15:00|40.8|40.6|40.79|40.59|40.85|40.65|40.79|40.59|31
1727450400000|2024-09-27 15:20:00|40.8|40.6|40.8|40.6|40.86|40.66|40.79|40.59|33
1727450700000|2024-09-27 15:25:00|40.79|40.59|40.77|40.57|40.79|40.59|40.75|40.55|23
1727451000000|2024-09-27 15:30:00|40.76|40.56|40.75|40.55|40.79|40.59|40.75|40.55|21
1727451300000|2024-09-27 15:35:00|40.74|40.54|40.74|40.54|40.79|40.59|40.74|40.54|16
1727451600000|2024-09-27 15:40:00|40.76|40.56|40.75|40.55|40.79|40.59|40.74|40.54|21
1727451900000|2024-09-27 15:45:00|40.74|40.54|40.65|40.45|40.76|40.56|40.65|40.45|22
1727452200000|2024-09-27 15:50:00|40.66|40.46|40.6|40.4|40.66|40.46|40.6|40.4|27
1727452500000|2024-09-27 15:55:00|40.59|40.39|40.55|40.35|40.59|40.39|40.53|40.33|16
1727452800000|2024-09-27 16:00:00|40.54|40.34|40.6|40.4|40.63|40.43|40.53|40.33|35
1727453100000|2024-09-27 16:05:00|40.61|40.41|40.67|40.47|40.7|40.5|40.61|40.41|34
1727453400000|2024-09-27 16:10:00|40.66|40.46|40.63|40.43|40.67|40.47|40.61|40.41|23
1727453700000|2024-09-27 16:15:00|40.62|40.42|40.52|40.32|40.64|40.44|40.52|40.32|49
1727454000000|2024-09-27 16:20:00|40.5|40.3|40.3|40.1|40.52|40.32|40.28|40.08|38
1727454300000|2024-09-27 16:25:00|40.33|40.13|40.47|40.27|40.48|40.28|40.31|40.11|42
1727454600000|2024-09-27 16:30:00|40.46|40.26|40.5|40.3|40.53|40.33|40.41|40.21|63
1727454900000|2024-09-27 16:35:00|40.51|40.31|40.61|40.41|40.61|40.41|40.51|40.31|49
1727455200000|2024-09-27 16:40:00|40.6|40.4|40.62|40.42|40.65|40.45|40.58|40.38|35
1727455500000|2024-09-27 16:45:00|40.63|40.43|40.71|40.51|40.71|40.51|40.59|40.39|20
1727455800000|2024-09-27 16:50:00|40.72|40.52|40.81|40.61|40.84|40.64|40.72|40.52|36
1727456100000|2024-09-27 16:55:00|40.8|40.6|40.77|40.57|40.8|40.6|40.77|40.57|2
1727456400000|2024-09-27 17:00:00|40.76|40.56|40.77|40.57|40.77|40.57|40.72|40.52|16
1727456700000|2024-09-27 17:05:00|40.76|40.56|40.61|40.41|40.76|40.56|40.61|40.41|29
1727457000000|2024-09-27 17:10:00|40.6|40.4|40.56|40.36|40.64|40.44|40.56|40.36|45
1727457300000|2024-09-27 17:15:00|40.55|40.35|40.48|40.28|40.61|40.41|40.47|40.27|40
1727457600000|2024-09-27 17:20:00|40.47|40.27|40.42|40.22|40.48|40.28|40.42|40.22|26
1727457900000|2024-09-27 17:25:00|40.41|40.21|40.47|40.27|40.48|40.28|40.41|40.21|51
1727458200000|2024-09-27 17:30:00|40.46|40.26|40.43|40.23|40.48|40.28|40.42|40.22|32
1727458500000|2024-09-27 17:35:00|40.44|40.24|40.3|40.1|40.48|40.28|40.29|40.09|73
1727458800000|2024-09-27 17:40:00|40.31|40.11|40.42|40.22|40.43|40.23|40.28|40.08|69
1727459100000|2024-09-27 17:45:00|40.43|40.23|40.48|40.28|40.48|40.28|40.39|40.19|44
1727459400000|2024-09-27 17:50:00|40.5|40.3|40.53|40.33|40.58|40.38|40.5|40.3|34
1727459700000|2024-09-27 17:55:00|40.55|40.35|40.56|40.36|40.59|40.39|40.52|40.32|34
1727460000000|2024-09-27 18:00:00|40.55|40.35|40.53|40.33|40.56|40.36|40.47|40.27|36
1727460300000|2024-09-27 18:05:00|40.54|40.34|40.5|40.3|40.55|40.35|40.5|40.3|32
1727460600000|2024-09-27 18:10:00|40.49|40.29|40.46|40.26|40.5|40.3|40.45|40.25|23
1727460900000|2024-09-27 18:15:00|40.45|40.25|40.42|40.22|40.48|40.28|40.41|40.21|17
1727461200000|2024-09-27 18:20:00|40.45|40.25|40.45|40.25|40.47|40.27|40.44|40.24|11
1727461500000|2024-09-27 18:25:00|40.44|40.24|40.39|40.19|40.45|40.25|40.39|40.19|20
1727461800000|2024-09-27 18:30:00|40.38|40.18|40.4|40.2|40.43|40.23|40.37|40.17|30
1727462100000|2024-09-27 18:35:00|40.39|40.19|40.31|40.11|40.39|40.19|40.3|40.1|22
1727462400000|2024-09-27 18:40:00|40.32|40.12|40.27|40.07|40.34|40.14|40.27|40.07|17
1727462700000|2024-09-27 18:45:00|40.28|40.08|40.34|40.14|40.37|40.17|40.28|40.08|19
1727463000000|2024-09-27 18:50:00|40.35|40.15|40.37|40.17|40.43|40.23|40.35|40.15|23
1727463300000|2024-09-27 18:55:00|40.38|40.18|40.42|40.22|40.42|40.22|40.38|40.18|7
1727463600000|2024-09-27 19:00:00|40.47|40.27|40.47|40.27|40.47|40.27|40.46|40.26|5
1727463900000|2024-09-27 19:05:00|40.46|40.26|40.42|40.22|40.51|40.31|40.42|40.22|38
1727464200000|2024-09-27 19:10:00|40.41|40.21|40.29|40.09|40.41|40.21|40.29|40.09|46
1727464500000|2024-09-27 19:15:00|40.3|40.1|40.3|40.1|40.35|40.15|40.29|40.09|36
1727464800000|2024-09-27 19:20:00|40.33|40.13|40.32|40.12|40.35|40.15|40.31|40.11|32
1727465100000|2024-09-27 19:25:00|40.31|40.11|40.27|40.07|40.32|40.12|40.27|40.07|8
1727465400000|2024-09-27 19:30:00|40.28|40.08|40.28|40.08|40.32|40.12|40.27|40.07|22
1727465700000|2024-09-27 19:35:00|40.27|40.07|40.27|40.07|40.3|40.1|40.27|40.07|27
1727466000000|2024-09-27 19:40:00|40.26|40.06|40.2|40|40.26|40.06|40.2|40|4
1727466300000|2024-09-27 19:45:00|40.21|40.01|40.21|40.01|40.22|40.02|40.2|40|17
1727466600000|2024-09-27 19:50:00|40.2|40|40.2|40|40.2|40|40.2|40|1
1727467200000|2024-09-27 20:00:00|40.21|40.01|40.2|40|40.21|40.01|40.2|40|4
1727467500000|2024-09-27 20:05:00|40.18|39.98|40.13|39.93|40.18|39.98|40.13|39.93|3
1727467800000|2024-09-27 20:10:00|40.12|39.92|40.18|39.98|40.19|39.99|40.04|39.84|31
1727468100000|2024-09-27 20:15:00|40.19|39.99|40.2|40|40.21|40.01|40.18|39.98|12
1727468400000|2024-09-27 20:20:00|40.22|40.02|40.23|40.03|40.24|40.04|40.2|40|17
1727468700000|2024-09-27 20:25:00|40.24|40.04|40.23|40.03|40.25|40.05|40.22|40.02|34
1727469000000|2024-09-27 20:30:00|40.24|40.04|40.23|40.03|40.25|40.05|40.22|40.02|10
1727469300000|2024-09-27 20:35:00|40.25|40.05|40.32|40.12|40.32|40.12|40.25|40.05|12
1727469600000|2024-09-27 20:40:00|40.33|40.13|40.37|40.17|40.38|40.18|40.32|40.12|13
1727469900000|2024-09-27 20:45:00|40.38|40.18|40.32|40.12|40.38|40.18|40.32|40.12|13
1727470200000|2024-09-27 20:50:00|40.33|40.13|40.98|39.58|40.98|40.13|40.32|39.53|27
1727470500000|2024-09-27 20:55:00|40.99|39.59|40.98|39.58|41.01|39.61|40.98|39.58|7
1727506800000|2024-09-28 07:00:00|40.48|39.08|40.52|39.12|40.54|39.14|40.47|39.07|54
1727507100000|2024-09-28 07:05:00|40.53|39.13|40.53|39.13|40.55|39.15|40.51|39.11|23
1727507400000|2024-09-28 07:10:00|40.54|39.14|40.48|39.08|40.56|39.16|40.46|39.06|22
1727507700000|2024-09-28 07:15:00|40.47|39.07|40.55|39.15|40.55|39.15|40.47|39.07|26
1727508000000|2024-09-28 07:20:00|40.56|39.16|40.52|39.12|40.56|39.16|40.52|39.12|13
1727508300000|2024-09-28 07:25:00|40.51|39.11|40.54|39.14|40.57|39.17|40.51|39.11|14
1727508600000|2024-09-28 07:30:00|40.53|39.13|40.47|39.07|40.53|39.13|40.47|39.07|49
1727508900000|2024-09-28 07:35:00|40.48|39.08|40.6|39.2|40.61|39.21|40.48|39.08|52
1727509200000|2024-09-28 07:40:00|40.61|39.21|40.68|39.28|40.68|39.28|40.59|39.19|37
1727509500000|2024-09-28 07:45:00|40.71|39.31|40.48|39.08|40.81|39.41|40.44|39.04|137
1727509800000|2024-09-28 07:50:00|40.49|39.09|40.45|39.05|40.54|39.14|40.44|39.04|61
1727510100000|2024-09-28 07:55:00|40.44|39.04|40.41|39.01|40.46|39.06|40.41|39.01|34
1727510400000|2024-09-28 08:00:00|40.42|39.02|40.32|38.92|40.44|39.04|40.3|38.9|68
1727510700000|2024-09-28 08:05:00|40.31|38.91|40.27|38.87|40.31|38.91|40.24|38.84|37
1727511000000|2024-09-28 08:10:00|40.28|38.88|40.23|38.83|40.3|38.9|40.23|38.83|42
1727511300000|2024-09-28 08:15:00|40.24|38.84|40.3|38.9|40.31|38.91|40.21|38.81|56
1727511600000|2024-09-28 08:20:00|40.31|38.91|40.27|38.87|40.33|38.93|40.25|38.85|37
1727511900000|2024-09-28 08:25:00|40.26|38.86|40.3|38.9|40.31|38.91|40.25|38.85|19
1727512200000|2024-09-28 08:30:00|40.31|38.91|40.35|38.95|40.35|38.95|40.25|38.85|33
1727512500000|2024-09-28 08:35:00|40.36|38.96|40.32|38.92|40.37|38.97|40.31|38.91|31
1727512800000|2024-09-28 08:40:00|40.33|38.93|40.39|38.99|40.39|38.99|40.32|38.92|21
1727513100000|2024-09-28 08:45:00|40.4|39|40.32|38.92|40.4|39|40.32|38.92|19
1727513400000|2024-09-28 08:50:00|40.33|38.93|40.33|38.93|40.35|38.95|40.26|38.86|37
1727513700000|2024-09-28 08:55:00|40.34|38.94|40.3|38.9|40.35|38.95|40.3|38.9|13
1727514000000|2024-09-28 09:00:00|40.29|38.89|40.18|38.78|40.29|38.89|40.16|38.76|34
1727514300000|2024-09-28 09:05:00|40.17|38.77|40.05|38.65|40.17|38.77|39.94|38.54|53
1727514600000|2024-09-28 09:10:00|40.06|38.66|40.09|38.69|40.14|38.74|40.04|38.64|93
1727514900000|2024-09-28 09:15:00|40.1|38.7|40.23|38.83|40.23|38.83|40.1|38.7|68
1727515200000|2024-09-28 09:20:00|40.22|38.82|40.19|38.79|40.28|38.88|40.18|38.78|48
1727515500000|2024-09-28 09:25:00|40.2|38.8|40.31|38.91|40.31|38.91|40.18|38.78|41
1727515800000|2024-09-28 09:30:00|40.32|38.92|40.4|39|40.4|39|40.32|38.92|18
1727516100000|2024-09-28 09:35:00|40.39|38.99|40.4|39|40.4|39|40.37|38.97|39
1727516400000|2024-09-28 09:40:00|40.41|39.01|40.47|39.07|40.47|39.07|40.41|39.01|29
1727516700000|2024-09-28 09:45:00|40.46|39.06|40.48|39.08|40.48|39.08|40.42|39.02|46
1727517000000|2024-09-28 09:50:00|40.49|39.09|40.46|39.06|40.49|39.09|40.46|39.06|10
1727517300000|2024-09-28 09:55:00|40.53|39.13|40.56|39.16|40.56|39.16|40.53|39.13|3
1727517600000|2024-09-28 10:00:00|40.55|39.15|40.49|39.09|40.55|39.15|40.45|39.05|56
1727517900000|2024-09-28 10:05:00|40.48|39.08|40.54|39.14|40.54|39.14|40.44|39.04|31
1727518200000|2024-09-28 10:10:00|40.55|39.15|40.61|39.21|40.61|39.21|40.54|39.14|35
1727518500000|2024-09-28 10:15:00|40.63|39.23|40.58|39.18|40.65|39.25|40.57|39.17|35
1727518800000|2024-09-28 10:20:00|40.57|39.17|40.55|39.15|40.61|39.21|40.55|39.15|22
1727519100000|2024-09-28 10:25:00|40.54|39.14|40.59|39.19|40.61|39.21|40.54|39.14|18
1727519400000|2024-09-28 10:30:00|40.6|39.2|40.66|39.26|40.66|39.26|40.6|39.2|11
1727519700000|2024-09-28 10:35:00|40.67|39.27|40.7|39.3|40.7|39.3|40.67|39.27|4
1727520000000|2024-09-28 10:40:00|40.69|39.29|40.74|39.34|40.74|39.34|40.68|39.28|14
1727520300000|2024-09-28 10:45:00|40.75|39.35|40.85|39.45|40.87|39.47|40.74|39.34|27
1727520600000|2024-09-28 10:50:00|40.82|39.42|40.79|39.39|40.82|39.42|40.77|39.37|18
1727520900000|2024-09-28 10:55:00|40.81|39.41|40.87|39.47|40.87|39.47|40.8|39.4|16
1727521200000|2024-09-28 11:00:00|40.86|39.46|40.92|39.52|40.95|39.55|40.82|39.42|21
1727521500000|2024-09-28 11:05:00|40.93|39.53|40.88|39.48|40.93|39.53|40.86|39.46|34
1727521800000|2024-09-28 11:10:00|40.87|39.47|40.75|39.35|40.87|39.47|40.75|39.35|21
1727522100000|2024-09-28 11:15:00|40.76|39.36|40.8|39.4|40.82|39.42|40.76|39.36|23
1727522400000|2024-09-28 11:20:00|40.79|39.39|40.76|39.36|40.81|39.41|40.75|39.35|23
1727522700000|2024-09-28 11:25:00|40.75|39.35|40.75|39.35|40.78|39.38|40.75|39.35|9
1727523000000|2024-09-28 11:30:00|40.73|39.33|40.68|39.28|40.73|39.33|40.67|39.27|14
1727523300000|2024-09-28 11:35:00|40.67|39.27|40.77|39.37|40.77|39.37|40.67|39.27|21
1727523600000|2024-09-28 11:40:00|40.76|39.36|40.73|39.33|40.76|39.36|40.71|39.31|22
1727523900000|2024-09-28 11:45:00|40.72|39.32|40.69|39.29|40.72|39.32|40.68|39.28|13
1727524200000|2024-09-28 11:50:00|40.68|39.28|40.72|39.32|40.73|39.33|40.68|39.28|16
1727524500000|2024-09-28 11:55:00|40.73|39.33|40.78|39.38|40.79|39.39|40.73|39.33|12
1727524800000|2024-09-28 12:00:00|40.79|39.39|40.81|39.41|40.83|39.43|40.79|39.39|13
1727525100000|2024-09-28 12:05:00|40.82|39.42|40.78|39.38|40.82|39.42|40.78|39.38|8
1727525400000|2024-09-28 12:10:00|40.76|39.36|40.79|39.39|40.79|39.39|40.7|39.3|30
1727525700000|2024-09-28 12:15:00|40.78|39.38|40.84|39.44|40.84|39.44|40.75|39.35|19
1727526000000|2024-09-28 12:20:00|40.83|39.43|40.82|39.42|40.84|39.44|40.8|39.4|18
1727526300000|2024-09-28 12:25:00|40.81|39.41|40.82|39.42|40.82|39.42|40.8|39.4|8
1727526600000|2024-09-28 12:30:00|40.83|39.43|40.81|39.41|40.85|39.45|40.81|39.41|17
1727526900000|2024-09-28 12:35:00|40.8|39.4|40.81|39.41|40.82|39.42|40.74|39.34|29
1727527200000|2024-09-28 12:40:00|40.82|39.42|40.74|39.34|40.82|39.42|40.74|39.34|44
1727527500000|2024-09-28 12:45:00|40.75|39.35|40.77|39.37|40.8|39.4|40.74|39.34|39
1727527800000|2024-09-28 12:50:00|40.78|39.38|40.82|39.42|40.82|39.42|40.78|39.38|22
1727528100000|2024-09-28 12:55:00|40.83|39.43|40.8|39.4|40.84|39.44|40.8|39.4|14
1727528400000|2024-09-28 13:00:00|40.78|39.38|40.72|39.32|40.79|39.39|40.72|39.32|17
1727528700000|2024-09-28 13:05:00|40.73|39.33|40.71|39.31|40.73|39.33|40.71|39.31|5
1727529000000|2024-09-28 13:10:00|40.72|39.32|40.7|39.3|40.72|39.32|40.7|39.3|3
1727529300000|2024-09-28 13:15:00|40.69|39.29|40.79|39.39|40.79|39.39|40.69|39.29|21
1727529600000|2024-09-28 13:20:00|40.8|39.4|40.8|39.4|40.87|39.47|40.77|39.37|26
1727529900000|2024-09-28 13:25:00|40.78|39.38|40.79|39.39|40.79|39.39|40.73|39.33|38
1727530200000|2024-09-28 13:30:00|40.8|39.4|40.83|39.43|40.85|39.45|40.8|39.4|44
1727530500000|2024-09-28 13:35:00|40.84|39.44|40.82|39.42|40.84|39.44|40.79|39.39|15
1727530800000|2024-09-28 13:40:00|40.81|39.41|40.9|39.5|40.9|39.5|40.79|39.39|18
1727531100000|2024-09-28 13:45:00|40.89|39.49|40.81|39.41|40.89|39.49|40.81|39.41|9
1727531400000|2024-09-28 13:50:00|40.8|39.4|40.78|39.38|40.8|39.4|40.78|39.38|23
1727531700000|2024-09-28 13:55:00|40.77|39.37|40.8|39.4|40.81|39.41|40.77|39.37|14
1727532000000|2024-09-28 14:00:00|40.81|39.41|40.85|39.45|40.88|39.48|40.8|39.4|19
1727532300000|2024-09-28 14:05:00|40.86|39.46|40.93|39.53|40.95|39.55|40.86|39.46|25
1727532600000|2024-09-28 14:10:00|40.94|39.54|40.93|39.53|40.95|39.55|40.93|39.53|10
1727532900000|2024-09-28 14:15:00|40.94|39.54|40.95|39.55|40.95|39.55|40.93|39.53|10
1727533200000|2024-09-28 14:20:00|40.97|39.57|41.09|39.69|41.1|39.7|40.97|39.57|34
1727533500000|2024-09-28 14:25:00|41.1|39.7|40.95|39.55|41.11|39.71|40.94|39.54|63
1727533800000|2024-09-28 14:30:00|40.96|39.56|41|39.6|41.04|39.64|40.96|39.56|38
1727534100000|2024-09-28 14:35:00|40.99|39.59|41.01|39.61|41.04|39.64|40.97|39.57|34
1727534400000|2024-09-28 14:40:00|41.02|39.62|41.05|39.65|41.06|39.66|41|39.6|23
1727534700000|2024-09-28 14:45:00|41.06|39.66|41.01|39.61|41.06|39.66|40.98|39.58|42
1727535000000|2024-09-28 14:50:00|41.02|39.62|40.98|39.58|41.02|39.62|40.97|39.57|17
1727535300000|2024-09-28 14:55:00|40.99|39.59|41.02|39.62|41.02|39.62|40.99|39.59|14
1727535600000|2024-09-28 15:00:00|41.01|39.61|41.04|39.64|41.04|39.64|40.98|39.58|33
1727535900000|2024-09-28 15:05:00|41.03|39.63|41.02|39.62|41.07|39.67|41|39.6|21
1727536200000|2024-09-28 15:10:00|41.01|39.61|41.03|39.63|41.06|39.66|40.99|39.59|37
1727536500000|2024-09-28 15:15:00|41.04|39.64|40.95|39.55|41.04|39.64|40.95|39.55|26
1727536800000|2024-09-28 15:20:00|40.96|39.56|40.91|39.51|40.96|39.56|40.9|39.5|11
1727537100000|2024-09-28 15:25:00|40.92|39.52|40.93|39.53|40.94|39.54|40.91|39.51|8
1727537400000|2024-09-28 15:30:00|40.94|39.54|40.96|39.56|40.96|39.56|40.92|39.52|20
1727537700000|2024-09-28 15:35:00|40.95|39.55|40.91|39.51|40.95|39.55|40.9|39.5|12
1727538000000|2024-09-28 15:40:00|40.92|39.52|40.88|39.48|40.92|39.52|40.87|39.47|9
1727538300000|2024-09-28 15:45:00|40.87|39.47|40.87|39.47|40.89|39.49|40.83|39.43|35
1727538600000|2024-09-28 15:50:00|40.86|39.46|40.84|39.44|40.86|39.46|40.83|39.43|19
1727538900000|2024-09-28 15:55:00|40.83|39.43|40.86|39.46|40.87|39.47|40.82|39.42|16
1727539200000|2024-09-28 16:00:00|40.87|39.47|40.9|39.5|40.92|39.52|40.84|39.44|22
1727539500000|2024-09-28 16:05:00|40.91|39.51|40.94|39.54|40.94|39.54|40.91|39.51|12
1727539800000|2024-09-28 16:10:00|40.95|39.55|41.02|39.62|41.02|39.62|40.95|39.55|22
1727540100000|2024-09-28 16:15:00|41.03|39.63|40.92|39.52|41.03|39.63|40.92|39.52|25
1727540400000|2024-09-28 16:20:00|40.93|39.53|41.02|39.62|41.05|39.65|40.89|39.49|47
1727540700000|2024-09-28 16:25:00|41.03|39.63|41.11|39.71|41.11|39.71|41.03|39.63|17
1727541000000|2024-09-28 16:30:00|41.1|39.7|41.11|39.71|41.11|39.71|41.1|39.7|8
1727541300000|2024-09-28 16:35:00|41.1|39.7|40.96|39.56|41.1|39.7|40.95|39.55|36
1727541600000|2024-09-28 16:40:00|40.95|39.55|40.84|39.44|40.96|39.56|40.83|39.43|31
1727541900000|2024-09-28 16:45:00|40.85|39.45|40.89|39.49|40.95|39.55|40.85|39.45|45
1727542200000|2024-09-28 16:50:00|40.9|39.5|40.82|39.42|40.91|39.51|40.82|39.42|21
1727542500000|2024-09-28 16:55:00|40.83|39.43|40.82|39.42|40.83|39.43|40.82|39.42|4
1727543100000|2024-09-28 17:05:00|40.8|39.4|40.79|39.39|40.81|39.41|40.77|39.37|21
1727543400000|2024-09-28 17:10:00|40.78|39.38|40.9|39.5|40.91|39.51|40.77|39.37|28
1727543700000|2024-09-28 17:15:00|40.89|39.49|40.79|39.39|40.89|39.49|40.79|39.39|29
1727544000000|2024-09-28 17:20:00|40.8|39.4|40.85|39.45|40.88|39.48|40.79|39.39|28
1727544300000|2024-09-28 17:25:00|40.86|39.46|40.92|39.52|40.96|39.56|40.86|39.46|37
1727544600000|2024-09-28 17:30:00|40.91|39.51|40.84|39.44|40.93|39.53|40.84|39.44|55
1727544900000|2024-09-28 17:35:00|40.85|39.45|40.81|39.41|40.86|39.46|40.8|39.4|15
1727545200000|2024-09-28 17:40:00|40.8|39.4|40.8|39.4|40.83|39.43|40.79|39.39|18
1727545500000|2024-09-28 17:45:00|40.81|39.41|40.8|39.4|40.82|39.42|40.79|39.39|16
1727545800000|2024-09-28 17:50:00|40.79|39.39|40.76|39.36|40.8|39.4|40.76|39.36|14
1727546100000|2024-09-28 17:55:00|40.75|39.35|40.76|39.36|40.76|39.36|40.74|39.34|16
1727546400000|2024-09-28 18:00:00|40.77|39.37|40.82|39.42|40.82|39.42|40.76|39.36|40
1727546700000|2024-09-28 18:05:00|40.81|39.41|40.77|39.37|40.83|39.43|40.77|39.37|37
1727547000000|2024-09-28 18:10:00|40.76|39.36|40.81|39.41|40.81|39.41|40.76|39.36|20
1727547300000|2024-09-28 18:15:00|40.8|39.4|40.81|39.41|40.83|39.43|40.78|39.38|26
1727547600000|2024-09-28 18:20:00|40.82|39.42|40.85|39.45|40.87|39.47|40.81|39.41|16
1727547900000|2024-09-28 18:25:00|40.86|39.46|40.87|39.47|40.88|39.48|40.86|39.46|6
1727548200000|2024-09-28 18:30:00|40.88|39.48|40.94|39.54|40.95|39.55|40.87|39.47|15
1727548500000|2024-09-28 18:35:00|40.93|39.53|40.9|39.5|40.94|39.54|40.89|39.49|18
1727548800000|2024-09-28 18:40:00|40.89|39.49|40.84|39.44|40.89|39.49|40.84|39.44|14
1727549100000|2024-09-28 18:45:00|40.83|39.43|40.92|39.52|40.94|39.54|40.82|39.42|13
1727549400000|2024-09-28 18:50:00|40.91|39.51|40.78|39.38|40.91|39.51|40.78|39.38|18
1727549700000|2024-09-28 18:55:00|40.79|39.39|40.75|39.35|40.79|39.39|40.75|39.35|7
1727550000000|2024-09-28 19:00:00|40.76|39.36|40.76|39.36|40.8|39.4|40.76|39.36|10
1727550300000|2024-09-28 19:05:00|40.75|39.35|40.76|39.36|40.76|39.36|40.74|39.34|4
1727550600000|2024-09-28 19:10:00|40.77|39.37|40.8|39.4|40.8|39.4|40.77|39.37|10
1727550900000|2024-09-28 19:15:00|40.77|39.37|40.78|39.38|40.81|39.41|40.76|39.36|21
1727551200000|2024-09-28 19:20:00|40.79|39.39|40.76|39.36|40.79|39.39|40.75|39.35|14
1727551500000|2024-09-28 19:25:00|40.75|39.35|40.78|39.38|40.8|39.4|40.75|39.35|53
1727551800000|2024-09-28 19:30:00|40.79|39.39|40.77|39.37|40.79|39.39|40.75|39.35|11
1727552100000|2024-09-28 19:35:00|40.78|39.38|40.78|39.38|40.79|39.39|40.77|39.37|13
1727552700000|2024-09-28 19:45:00|40.79|39.39|40.82|39.42|40.84|39.44|40.79|39.39|10
1727553000000|2024-09-28 19:50:00|40.83|39.43|40.82|39.42|40.84|39.44|40.82|39.42|3
1727553900000|2024-09-28 20:05:00|40.83|39.43|40.84|39.44|40.84|39.44|40.83|39.43|4
1727554200000|2024-09-28 20:10:00|40.83|39.43|40.84|39.44|40.85|39.45|40.82|39.42|6
1727554500000|2024-09-28 20:15:00|40.83|39.43|40.78|39.38|40.84|39.44|40.77|39.37|9
1727554800000|2024-09-28 20:20:00|40.79|39.39|40.79|39.39|40.8|39.4|40.79|39.39|13
1727555100000|2024-09-28 20:25:00|40.81|39.41|40.83|39.43|40.83|39.43|40.81|39.41|5
1727555400000|2024-09-28 20:30:00|40.82|39.42|40.82|39.42|40.82|39.42|40.8|39.4|7
1727555700000|2024-09-28 20:35:00|40.83|39.43|40.84|39.44|40.84|39.44|40.83|39.43|4
1727556300000|2024-09-28 20:45:00|40.83|39.43|40.83|39.43|40.84|39.44|40.82|39.42|7
1727556600000|2024-09-28 20:50:00|40.84|39.44|40.76|39.36|40.84|39.44|40.75|39.35|12
1727556900000|2024-09-28 20:55:00|40.77|39.37|40.74|39.34|40.8|39.4|40.74|39.34|16
1727557200000|2024-09-28 21:00:00|40.75|39.35|40.73|39.33|40.76|39.36|40.71|39.31|13
1727557500000|2024-09-28 21:05:00|40.72|39.32|40.71|39.31|40.73|39.33|40.71|39.31|4
1727557800000|2024-09-28 21:10:00|40.72|39.32|40.52|39.12|40.72|39.32|40.52|39.12|19
1727558100000|2024-09-28 21:15:00|40.5|39.1|40.41|39.01|40.52|39.12|40.41|39.01|18
1727558400000|2024-09-28 21:20:00|40.4|39|40.46|39.06|40.47|39.07|40.33|38.93|29
1727558700000|2024-09-28 21:25:00|40.45|39.05|40.56|39.16|40.58|39.18|40.42|39.02|33
1727559000000|2024-09-28 21:30:00|40.57|39.17|40.61|39.21|40.61|39.21|40.56|39.16|13
1727559300000|2024-09-28 21:35:00|40.62|39.22|40.62|39.22|40.62|39.22|40.62|39.22|1
1727559600000|2024-09-28 21:40:00|40.61|39.21|40.62|39.22|40.62|39.22|40.6|39.2|12
1727559900000|2024-09-28 21:45:00|40.61|39.21|40.6|39.2|40.63|39.23|40.6|39.2|15
1727560200000|2024-09-28 21:50:00|40.59|39.19|40.62|39.22|40.64|39.24|40.59|39.19|10
1727560500000|2024-09-28 21:55:00|40.6|39.2|40.63|39.23|40.63|39.23|40.58|39.18|12
1727560800000|2024-09-28 22:00:00|40.64|39.24|40.6|39.2|40.72|39.32|40.6|39.2|45
1727561100000|2024-09-28 22:05:00|40.61|39.21|40.51|39.11|40.63|39.23|40.49|39.09|51
1727561400000|2024-09-28 22:10:00|40.52|39.12|40.61|39.21|40.61|39.21|40.49|39.09|36
1727561700000|2024-09-28 22:15:00|40.6|39.2|40.63|39.23|40.64|39.24|40.6|39.2|17
1727562000000|2024-09-28 22:20:00|40.64|39.24|40.61|39.21|40.66|39.26|40.61|39.21|26
1727562300000|2024-09-28 22:25:00|40.62|39.22|40.61|39.21|40.66|39.26|40.61|39.21|24
1727562600000|2024-09-28 22:30:00|40.62|39.22|40.68|39.28|40.69|39.29|40.61|39.21|34
1727562900000|2024-09-28 22:35:00|40.69|39.29|40.67|39.27|40.71|39.31|40.66|39.26|25
1727563200000|2024-09-28 22:40:00|40.68|39.28|40.7|39.3|40.7|39.3|40.64|39.24|17
1727563500000|2024-09-28 22:45:00|40.69|39.29|40.72|39.32|40.73|39.33|40.69|39.29|17
1727563800000|2024-09-28 22:50:00|40.7|39.3|40.67|39.27|40.7|39.3|40.63|39.23|17
1727564100000|2024-09-28 22:55:00|40.65|39.25|40.61|39.21|40.65|39.25|40.61|39.21|7
1727564400000|2024-09-28 23:00:00|40.6|39.2|40.6|39.2|40.61|39.21|40.6|39.2|5
1727565000000|2024-09-28 23:10:00|40.58|39.18|40.53|39.13|40.58|39.18|40.52|39.12|16
1727565300000|2024-09-28 23:15:00|40.52|39.12|40.53|39.13|40.55|39.15|40.52|39.12|12
1727565600000|2024-09-28 23:20:00|40.54|39.14|40.49|39.09|40.56|39.16|40.49|39.09|12
1727565900000|2024-09-28 23:25:00|40.5|39.1|40.53|39.13|40.53|39.13|40.5|39.1|4
1727566200000|2024-09-28 23:30:00|40.54|39.14|40.61|39.21|40.61|39.21|40.54|39.14|20
1727566500000|2024-09-28 23:35:00|40.62|39.22|40.63|39.23|40.63|39.23|40.61|39.21|12
1727566800000|2024-09-28 23:40:00|40.64|39.24|40.65|39.25|40.65|39.25|40.61|39.21|12
1727567100000|2024-09-28 23:45:00|40.66|39.26|40.72|39.32|40.74|39.34|40.66|39.26|41
1727567400000|2024-09-28 23:50:00|40.73|39.33|40.81|39.41|40.84|39.44|40.73|39.33|34
1727567700000|2024-09-28 23:55:00|40.82|39.42|40.75|39.35|40.82|39.42|40.75|39.35|18
1727568000000|2024-09-29 00:00:00|40.76|39.36|40.7|39.3|40.76|39.36|40.7|39.3|35
1727568300000|2024-09-29 00:05:00|40.68|39.28|40.65|39.25|40.69|39.29|40.63|39.23|69
1727568600000|2024-09-29 00:10:00|40.66|39.26|40.67|39.27|40.7|39.3|40.65|39.25|20
1727568900000|2024-09-29 00:15:00|40.66|39.26|40.75|39.35|40.76|39.36|40.65|39.25|22
1727569200000|2024-09-29 00:20:00|40.76|39.36|40.81|39.41|40.81|39.41|40.76|39.36|14
1727569500000|2024-09-29 00:25:00|40.8|39.4|40.73|39.33|40.81|39.41|40.72|39.32|26
1727569800000|2024-09-29 00:30:00|40.72|39.32|40.65|39.25|40.72|39.32|40.65|39.25|26
1727570100000|2024-09-29 00:35:00|40.63|39.23|40.58|39.18|40.63|39.23|40.56|39.16|27
1727570400000|2024-09-29 00:40:00|40.57|39.17|40.52|39.12|40.57|39.17|40.52|39.12|24
1727570700000|2024-09-29 00:45:00|40.51|39.11|40.5|39.1|40.52|39.12|40.39|38.99|50
1727571000000|2024-09-29 00:50:00|40.48|39.08|40.44|39.04|40.48|39.08|40.42|39.02|55
1727571300000|2024-09-29 00:55:00|40.45|39.05|40.37|38.97|40.49|39.09|40.37|38.97|73
1727571600000|2024-09-29 01:00:00|40.38|38.98|40.42|39.02|40.43|39.03|40.37|38.97|39
1727571900000|2024-09-29 01:05:00|40.43|39.03|40.41|39.01|40.46|39.06|40.38|38.98|26
1727572200000|2024-09-29 01:10:00|40.4|39|40.41|39.01|40.44|39.04|40.39|38.99|39
1727572500000|2024-09-29 01:15:00|40.42|39.02|40.44|39.04|40.45|39.05|40.39|38.99|29
1727572800000|2024-09-29 01:20:00|40.45|39.05|40.46|39.06|40.48|39.08|40.45|39.05|23
1727573100000|2024-09-29 01:25:00|40.45|39.05|40.4|39|40.48|39.08|40.4|39|51
1727573400000|2024-09-29 01:30:00|40.39|38.99|40.42|39.02|40.48|39.08|40.39|38.99|65
1727573700000|2024-09-29 01:35:00|40.43|39.03|40.39|38.99|40.43|39.03|40.34|38.94|28
1727574000000|2024-09-29 01:40:00|40.38|38.98|40.39|38.99|40.4|39|40.35|38.95|60
1727574300000|2024-09-29 01:45:00|40.4|39|40.44|39.04|40.46|39.06|40.38|38.98|64
1727574600000|2024-09-29 01:50:00|40.45|39.05|40.48|39.08|40.48|39.08|40.44|39.04|20
1727574900000|2024-09-29 01:55:00|40.49|39.09|40.53|39.13|40.53|39.13|40.49|39.09|15
1727575200000|2024-09-29 02:00:00|40.54|39.14|40.57|39.17|40.58|39.18|40.52|39.12|38
1727575500000|2024-09-29 02:05:00|40.58|39.18|40.62|39.22|40.62|39.22|40.56|39.16|13
1727575800000|2024-09-29 02:10:00|40.61|39.21|40.69|39.29|40.76|39.36|40.61|39.21|39
1727576100000|2024-09-29 02:15:00|40.68|39.28|40.69|39.29|40.7|39.3|40.6|39.2|60
1727576400000|2024-09-29 02:20:00|40.7|39.3|40.71|39.31|40.73|39.33|40.65|39.25|48
1727576700000|2024-09-29 02:25:00|40.7|39.3|40.64|39.24|40.7|39.3|40.63|39.23|25
1727577000000|2024-09-29 02:30:00|40.63|39.23|40.57|39.17|40.69|39.29|40.57|39.17|46
1727577300000|2024-09-29 02:35:00|40.56|39.16|40.59|39.19|40.59|39.19|40.53|39.13|39
1727577600000|2024-09-29 02:40:00|40.6|39.2|40.64|39.24|40.64|39.24|40.59|39.19|7
1727577900000|2024-09-29 02:45:00|40.65|39.25|40.67|39.27|40.69|39.29|40.65|39.25|28
1727578200000|2024-09-29 02:50:00|40.66|39.26|40.67|39.27|40.7|39.3|40.65|39.25|26
1727578500000|2024-09-29 02:55:00|40.66|39.26|40.62|39.22|40.67|39.27|40.61|39.21|23
1727578800000|2024-09-29 03:00:00|40.61|39.21|40.62|39.22|40.63|39.23|40.58|39.18|26
1727579100000|2024-09-29 03:05:00|40.61|39.21|40.59|39.19|40.61|39.21|40.56|39.16|23
1727579400000|2024-09-29 03:10:00|40.6|39.2|40.55|39.15|40.62|39.22|40.55|39.15|24
1727579700000|2024-09-29 03:15:00|40.56|39.16|40.55|39.15|40.56|39.16|40.51|39.11|26
1727580000000|2024-09-29 03:20:00|40.56|39.16|40.6|39.2|40.61|39.21|40.55|39.15|23
1727580300000|2024-09-29 03:25:00|40.59|39.19|40.64|39.24|40.64|39.24|40.59|39.19|10
1727580600000|2024-09-29 03:30:00|40.65|39.25|40.63|39.23|40.66|39.26|40.58|39.18|28
1727580900000|2024-09-29 03:35:00|40.64|39.24|40.73|39.33|40.73|39.33|40.63|39.23|28
1727581200000|2024-09-29 03:40:00|40.72|39.32|40.74|39.34|40.74|39.34|40.72|39.32|11
1727581500000|2024-09-29 03:45:00|40.75|39.35|40.74|39.34|40.76|39.36|40.72|39.32|31
1727581800000|2024-09-29 03:50:00|40.73|39.33|40.74|39.34|40.76|39.36|40.73|39.33|14
1727582100000|2024-09-29 03:55:00|40.75|39.35|40.74|39.34|40.76|39.36|40.74|39.34|6
1727582400000|2024-09-29 04:00:00|40.73|39.33|40.69|39.29|40.73|39.33|40.67|39.27|31
1727582700000|2024-09-29 04:05:00|40.7|39.3|40.66|39.26|40.7|39.3|40.6|39.2|24
1727583000000|2024-09-29 04:10:00|40.65|39.25|40.59|39.19|40.65|39.25|40.57|39.17|27
1727583300000|2024-09-29 04:15:00|40.58|39.18|40.57|39.17|40.58|39.18|40.54|39.14|18
1727583600000|2024-09-29 04:20:00|40.56|39.16|40.57|39.17|40.58|39.18|40.51|39.11|20
1727583900000|2024-09-29 04:25:00|40.58|39.18|40.64|39.24|40.65|39.25|40.57|39.17|19
1727584200000|2024-09-29 04:30:00|40.63|39.23|40.61|39.21|40.66|39.26|40.6|39.2|24
1727584500000|2024-09-29 04:35:00|40.62|39.22|40.67|39.27|40.67|39.27|40.59|39.19|31
1727584800000|2024-09-29 04:40:00|40.66|39.26|40.68|39.28|40.69|39.29|40.66|39.26|7
1727585100000|2024-09-29 04:45:00|40.67|39.27|40.63|39.23|40.67|39.27|40.61|39.21|25
1727585400000|2024-09-29 04:50:00|40.62|39.22|40.59|39.19|40.62|39.22|40.59|39.19|6
1727585700000|2024-09-29 04:55:00|40.6|39.2|40.61|39.21|40.63|39.23|40.6|39.2|20
1727586000000|2024-09-29 05:00:00|40.6|39.2|40.59|39.19|40.6|39.2|40.59|39.19|2
1727586300000|2024-09-29 05:05:00|40.6|39.2|40.64|39.24|40.64|39.24|40.59|39.19|10
1727586600000|2024-09-29 05:10:00|40.63|39.23|40.59|39.19|40.67|39.27|40.59|39.19|23
1727586900000|2024-09-29 05:15:00|40.6|39.2|40.59|39.19|40.62|39.22|40.59|39.19|25
1727587200000|2024-09-29 05:20:00|40.6|39.2|40.63|39.23|40.67|39.27|40.59|39.19|28
1727587500000|2024-09-29 05:25:00|40.62|39.22|40.65|39.25|40.66|39.26|40.62|39.22|18
1727587800000|2024-09-29 05:30:00|40.64|39.24|40.55|39.15|40.65|39.25|40.55|39.15|9
1727588100000|2024-09-29 05:35:00|40.56|39.16|40.47|39.07|40.57|39.17|40.45|39.05|26
1727588400000|2024-09-29 05:40:00|40.48|39.08|40.44|39.04|40.51|39.11|40.44|39.04|30
1727588700000|2024-09-29 05:45:00|40.45|39.05|40.44|39.04|40.48|39.08|40.43|39.03|33
1727589000000|2024-09-29 05:50:00|40.45|39.05|40.5|39.1|40.51|39.11|40.42|39.02|28
1727589300000|2024-09-29 05:55:00|40.51|39.11|40.5|39.1|40.53|39.13|40.5|39.1|20
1727589600000|2024-09-29 06:00:00|40.51|39.11|40.52|39.12|40.55|39.15|40.49|39.09|18
1727589900000|2024-09-29 06:05:00|40.51|39.11|40.51|39.11|40.53|39.13|40.47|39.07|19
1727590200000|2024-09-29 06:10:00|40.5|39.1|40.46|39.06|40.54|39.14|40.46|39.06|35
1727590500000|2024-09-29 06:15:00|40.45|39.05|40.28|38.88|40.46|39.06|40.28|38.88|32
1727590800000|2024-09-29 06:20:00|40.27|38.87|40.35|38.95|40.35|38.95|40.24|38.84|51
1727591100000|2024-09-29 06:25:00|40.36|38.96|40.35|38.95|40.37|38.97|40.34|38.94|19
1727591400000|2024-09-29 06:30:00|40.34|38.94|40.26|38.86|40.37|38.97|40.26|38.86|53
1727591700000|2024-09-29 06:35:00|40.27|38.87|40.22|38.82|40.32|38.92|40.16|38.76|34
1727592000000|2024-09-29 06:40:00|40.21|38.81|40.2|38.8|40.23|38.83|40.17|38.77|37
1727592300000|2024-09-29 06:45:00|40.21|38.81|40.18|38.78|40.23|38.83|40.14|38.74|54
1727592600000|2024-09-29 06:50:00|40.17|38.77|40.2|38.8|40.25|38.85|40.16|38.76|30
1727592900000|2024-09-29 06:55:00|40.19|38.79|40.19|38.79|40.23|38.83|40.15|38.75|45
1727593200000|2024-09-29 07:00:00|40.18|38.78|40.21|38.81|40.24|38.84|40.15|38.75|35
1727593500000|2024-09-29 07:05:00|40.22|38.82|40.29|38.89|40.29|38.89|40.2|38.8|40
1727593800000|2024-09-29 07:10:00|40.28|38.88|40.31|38.91|40.31|38.91|40.24|38.84|32
1727594100000|2024-09-29 07:15:00|40.3|38.9|40.28|38.88|40.3|38.9|40.25|38.85|36
1727594400000|2024-09-29 07:20:00|40.27|38.87|40.12|38.72|40.27|38.87|40.12|38.72|38
1727594700000|2024-09-29 07:25:00|40.13|38.73|40.17|38.77|40.17|38.77|40.12|38.72|45
1727595000000|2024-09-29 07:30:00|40.16|38.76|40.16|38.76|40.19|38.79|40.15|38.75|21
1727595300000|2024-09-29 07:35:00|40.15|38.75|40.16|38.76|40.19|38.79|40.12|38.72|38
1727595600000|2024-09-29 07:40:00|40.15|38.75|40.12|38.72|40.15|38.75|40.12|38.72|28
1727595900000|2024-09-29 07:45:00|40.13|38.73|40.07|38.67|40.16|38.76|40.07|38.67|28
1727596200000|2024-09-29 07:50:00|40.06|38.66|40.13|38.73|40.13|38.73|40.05|38.65|12
1727596500000|2024-09-29 07:55:00|40.12|38.72|40.12|38.72|40.13|38.73|40.07|38.67|34
1727596800000|2024-09-29 08:00:00|40.13|38.73|40.2|38.8|40.21|38.81|40.11|38.71|54
1727597100000|2024-09-29 08:05:00|40.19|38.79|40.31|38.91|40.31|38.91|40.19|38.79|49
1727597400000|2024-09-29 08:10:00|40.3|38.9|40.29|38.89|40.32|38.92|40.28|38.88|18
1727597700000|2024-09-29 08:15:00|40.3|38.9|40.26|38.86|40.31|38.91|40.26|38.86|21
1727598000000|2024-09-29 08:20:00|40.25|38.85|40.12|38.72|40.25|38.85|40.11|38.71|61
1727598300000|2024-09-29 08:25:00|40.11|38.71|40.11|38.71|40.18|38.78|40.09|38.69|52
1727598600000|2024-09-29 08:30:00|40.12|38.72|40.21|38.81|40.22|38.82|40.11|38.71|40
1727598900000|2024-09-29 08:35:00|40.2|38.8|40.21|38.81|40.24|38.84|40.18|38.78|46
1727599200000|2024-09-29 08:40:00|40.2|38.8|40.26|38.86|40.26|38.86|40.2|38.8|8
1727599500000|2024-09-29 08:45:00|40.25|38.85|40.26|38.86|40.27|38.87|40.22|38.82|18
1727599800000|2024-09-29 08:50:00|40.24|38.84|40.25|38.85|40.25|38.85|40.22|38.82|10
1727600100000|2024-09-29 08:55:00|40.24|38.84|40.25|38.85|40.27|38.87|40.23|38.83|15
1727600400000|2024-09-29 09:00:00|40.24|38.84|40.3|38.9|40.3|38.9|40.24|38.84|35
1727600700000|2024-09-29 09:05:00|40.31|38.91|40.4|39|40.4|39|40.31|38.91|22
1727601000000|2024-09-29 09:10:00|40.39|38.99|40.42|39.02|40.45|39.05|40.38|38.98|44
1727601300000|2024-09-29 09:15:00|40.43|39.03|40.41|39.01|40.45|39.05|40.41|39.01|38
1727601600000|2024-09-29 09:20:00|40.4|39|40.4|39|40.42|39.02|40.39|38.99|23
1727601900000|2024-09-29 09:25:00|40.41|39.01|40.39|38.99|40.41|39.01|40.37|38.97|27
1727602200000|2024-09-29 09:30:00|40.38|38.98|40.41|39.01|40.45|39.05|40.38|38.98|16
1727602500000|2024-09-29 09:35:00|40.4|39|40.39|38.99|40.41|39.01|40.38|38.98|10
1727602800000|2024-09-29 09:40:00|40.38|38.98|40.35|38.95|40.38|38.98|40.35|38.95|16
1727603100000|2024-09-29 09:45:00|40.36|38.96|40.33|38.93|40.36|38.96|40.32|38.92|10
1727603400000|2024-09-29 09:50:00|40.32|38.92|40.26|38.86|40.33|38.93|40.25|38.85|66
1727603700000|2024-09-29 09:55:00|40.25|38.85|40.25|38.85|40.28|38.88|40.23|38.83|14
1727604000000|2024-09-29 10:00:00|40.24|38.84|40.24|38.84|40.25|38.85|40.22|38.82|18
1727604300000|2024-09-29 10:05:00|40.25|38.85|40.26|38.86|40.28|38.88|40.24|38.84|14
1727604600000|2024-09-29 10:10:00|40.27|38.87|40.24|38.84|40.29|38.89|40.23|38.83|16
1727604900000|2024-09-29 10:15:00|40.23|38.83|40.19|38.79|40.23|38.83|40.17|38.77|19
1727605200000|2024-09-29 10:20:00|40.18|38.78|40.14|38.74|40.18|38.78|40.14|38.74|19
1727605500000|2024-09-29 10:25:00|40.13|38.73|40.13|38.73|40.14|38.74|40.13|38.73|5
1727605800000|2024-09-29 10:30:00|40.11|38.71|40.17|38.77|40.18|38.78|40.09|38.69|29
1727606100000|2024-09-29 10:35:00|40.18|38.78|40.15|38.75|40.21|38.81|40.15|38.75|22
1727606400000|2024-09-29 10:40:00|40.16|38.76|40.2|38.8|40.2|38.8|40.15|38.75|17
1727606700000|2024-09-29 10:45:00|40.21|38.81|40.24|38.84|40.27|38.87|40.21|38.81|43
1727607000000|2024-09-29 10:50:00|40.25|38.85|40.2|38.8|40.25|38.85|40.17|38.77|54
1727607300000|2024-09-29 10:55:00|40.21|38.81|40.24|38.84|40.24|38.84|40.19|38.79|34
1727607600000|2024-09-29 11:00:00|40.23|38.83|40.26|38.86|40.26|38.86|40.2|38.8|26
1727607900000|2024-09-29 11:05:00|40.27|38.87|40.29|38.89|40.29|38.89|40.24|38.84|18
1727608200000|2024-09-29 11:10:00|40.28|38.88|40.29|38.89|40.3|38.9|40.26|38.86|19
1727608500000|2024-09-29 11:15:00|40.3|38.9|40.32|38.92|40.34|38.94|40.3|38.9|26
1727608800000|2024-09-29 11:20:00|40.33|38.93|40.3|38.9|40.35|38.95|40.29|38.89|18
1727609100000|2024-09-29 11:25:00|40.29|38.89|40.35|38.95|40.36|38.96|40.29|38.89|19
1727609400000|2024-09-29 11:30:00|40.34|38.94|40.37|38.97|40.37|38.97|40.31|38.91|15
1727609700000|2024-09-29 11:35:00|40.38|38.98|40.43|39.03|40.44|39.04|40.37|38.97|14
1727610000000|2024-09-29 11:40:00|40.44|39.04|40.44|39.04|40.47|39.07|40.41|39.01|18
1727610300000|2024-09-29 11:45:00|40.43|39.03|40.45|39.05|40.45|39.05|40.41|39.01|19
1727610600000|2024-09-29 11:50:00|40.46|39.06|40.45|39.05|40.48|39.08|40.44|39.04|18
1727610900000|2024-09-29 11:55:00|40.44|39.04|40.43|39.03|40.45|39.05|40.42|39.02|14
1727611200000|2024-09-29 12:00:00|40.44|39.04|40.46|39.06|40.47|39.07|40.43|39.03|25
1727611500000|2024-09-29 12:05:00|40.47|39.07|40.46|39.06|40.49|39.09|40.45|39.05|24
1727611800000|2024-09-29 12:10:00|40.45|39.05|40.41|39.01|40.46|39.06|40.41|39.01|23
1727612100000|2024-09-29 12:15:00|40.42|39.02|40.46|39.06|40.49|39.09|40.4|39|28
1727612400000|2024-09-29 12:20:00|40.47|39.07|40.36|38.96|40.47|39.07|40.35|38.95|32
1727612700000|2024-09-29 12:25:00|40.35|38.95|40.35|38.95|40.37|38.97|40.32|38.92|19
1727613000000|2024-09-29 12:30:00|40.36|38.96|40.33|38.93|40.37|38.97|40.31|38.91|38
1727613300000|2024-09-29 12:35:00|40.34|38.94|40.36|38.96|40.39|38.99|40.34|38.94|18
1727613600000|2024-09-29 12:40:00|40.35|38.95|40.33|38.93|40.39|38.99|40.32|38.92|30
1727613900000|2024-09-29 12:45:00|40.34|38.94|40.27|38.87|40.34|38.94|40.24|38.84|21
1727614200000|2024-09-29 12:50:00|40.26|38.86|40.18|38.78|40.26|38.86|40.18|38.78|36
1727614500000|2024-09-29 12:55:00|40.16|38.76|40.13|38.73|40.16|38.76|40.08|38.68|107
1727614800000|2024-09-29 13:00:00|40.12|38.72|39.99|38.59|40.13|38.73|39.98|38.58|70
1727615100000|2024-09-29 13:05:00|40|38.6|40.09|38.69|40.09|38.69|39.99|38.59|60
1727615400000|2024-09-29 13:10:00|40.1|38.7|40.21|38.81|40.23|38.83|40.1|38.7|60
1727615700000|2024-09-29 13:15:00|40.2|38.8|40.21|38.81|40.27|38.87|40.17|38.77|79
1727616000000|2024-09-29 13:20:00|40.22|38.82|40.28|38.88|40.28|38.88|40.19|38.79|71
1727616300000|2024-09-29 13:25:00|40.27|38.87|40.22|38.82|40.28|38.88|40.16|38.76|45
1727616600000|2024-09-29 13:30:00|40.21|38.81|40.24|38.84|40.25|38.85|40.19|38.79|46
1727616900000|2024-09-29 13:35:00|40.25|38.85|40.28|38.88|40.29|38.89|40.21|38.81|44
1727617200000|2024-09-29 13:40:00|40.3|38.9|40.37|38.97|40.37|38.97|40.28|38.88|23
1727617500000|2024-09-29 13:45:00|40.36|38.96|40.44|39.04|40.45|39.05|40.35|38.95|18
1727617800000|2024-09-29 13:50:00|40.43|39.03|40.47|39.07|40.49|39.09|40.42|39.02|42
1727618100000|2024-09-29 13:55:00|40.48|39.08|40.46|39.06|40.48|39.08|40.44|39.04|42
1727618400000|2024-09-29 14:00:00|40.45|39.05|40.49|39.09|40.52|39.12|40.41|39.01|35
1727618700000|2024-09-29 14:05:00|40.5|39.1|40.43|39.03|40.54|39.14|40.42|39.02|28
1727619000000|2024-09-29 14:10:00|40.44|39.04|40.45|39.05|40.5|39.1|40.4|39|34
1727619300000|2024-09-29 14:15:00|40.44|39.04|40.52|39.12|40.55|39.15|40.44|39.04|43
1727619600000|2024-09-29 14:20:00|40.51|39.11|40.46|39.06|40.54|39.14|40.45|39.05|51
1727619900000|2024-09-29 14:25:00|40.47|39.07|40.55|39.15|40.55|39.15|40.47|39.07|44
1727620200000|2024-09-29 14:30:00|40.56|39.16|40.5|39.1|40.59|39.19|40.5|39.1|24
1727620500000|2024-09-29 14:35:00|40.49|39.09|40.43|39.03|40.53|39.13|40.42|39.02|59
1727620800000|2024-09-29 14:40:00|40.42|39.02|40.43|39.03|40.44|39.04|40.38|38.98|52
1727621100000|2024-09-29 14:45:00|40.44|39.04|40.45|39.05|40.54|39.14|40.43|39.03|91
1727621400000|2024-09-29 14:50:00|40.44|39.04|40.47|39.07|40.49|39.09|40.4|39|56
1727621700000|2024-09-29 14:55:00|40.48|39.08|40.48|39.08|40.51|39.11|40.43|39.03|41
1727622000000|2024-09-29 15:00:00|40.49|39.09|40.56|39.16|40.59|39.19|40.48|39.08|68
1727622300000|2024-09-29 15:05:00|40.55|39.15|40.57|39.17|40.59|39.19|40.52|39.12|44
1727622600000|2024-09-29 15:10:00|40.56|39.16|40.63|39.23|40.63|39.23|40.52|39.12|51
1727622900000|2024-09-29 15:15:00|40.64|39.24|40.64|39.24|40.7|39.3|40.62|39.22|46
1727623200000|2024-09-29 15:20:00|40.65|39.25|40.57|39.17|40.67|39.27|40.56|39.16|55
1727623500000|2024-09-29 15:25:00|40.58|39.18|40.5|39.1|40.6|39.2|40.49|39.09|34
1727623800000|2024-09-29 15:30:00|40.53|39.13|40.56|39.16|40.57|39.17|40.5|39.1|37
1727624100000|2024-09-29 15:35:00|40.55|39.15|40.62|39.22|40.64|39.24|40.55|39.15|31
1727624400000|2024-09-29 15:40:00|40.63|39.23|40.69|39.29|40.7|39.3|40.63|39.23|33
1727624700000|2024-09-29 15:45:00|40.7|39.3|40.66|39.26|40.7|39.3|40.63|39.23|38
1727625000000|2024-09-29 15:50:00|40.67|39.27|40.77|39.37|40.78|39.38|40.67|39.27|30
1727625300000|2024-09-29 15:55:00|40.78|39.38|40.76|39.36|40.79|39.39|40.74|39.34|20
1727625600000|2024-09-29 16:00:00|40.75|39.35|40.84|39.44|40.84|39.44|40.72|39.32|33
1727625900000|2024-09-29 16:05:00|40.82|39.42|40.75|39.35|40.84|39.44|40.75|39.35|42
1727626200000|2024-09-29 16:10:00|40.76|39.36|40.83|39.43|40.83|39.43|40.75|39.35|37
1727626500000|2024-09-29 16:15:00|40.82|39.42|40.84|39.44|40.84|39.44|40.78|39.38|36
1727626800000|2024-09-29 16:20:00|40.83|39.43|40.86|39.46|40.92|39.52|40.82|39.42|27
1727627100000|2024-09-29 16:25:00|40.85|39.45|40.82|39.42|40.85|39.45|40.78|39.38|36
1727627400000|2024-09-29 16:30:00|40.81|39.41|40.77|39.37|40.86|39.46|40.77|39.37|43
1727627700000|2024-09-29 16:35:00|40.76|39.36|40.68|39.28|40.76|39.36|40.63|39.23|33
1727628000000|2024-09-29 16:40:00|40.69|39.29|40.84|39.44|40.84|39.44|40.68|39.28|26
1727628300000|2024-09-29 16:45:00|40.85|39.45|40.95|39.55|40.95|39.55|40.85|39.45|35
1727628600000|2024-09-29 16:50:00|40.94|39.54|40.97|39.57|40.98|39.58|40.93|39.53|34
1727628900000|2024-09-29 16:55:00|40.96|39.56|40.97|39.57|40.98|39.58|40.94|39.54|28
1727629200000|2024-09-29 17:00:00|40.98|39.58|41.05|39.65|41.05|39.65|40.98|39.58|17
1727629500000|2024-09-29 17:05:00|41.06|39.66|40.95|39.55|41.1|39.7|40.95|39.55|56
1727629800000|2024-09-29 17:10:00|40.96|39.56|40.95|39.55|41.02|39.62|40.9|39.5|27
1727630100000|2024-09-29 17:15:00|40.96|39.56|40.92|39.52|41|39.6|40.92|39.52|48
1727630400000|2024-09-29 17:20:00|40.93|39.53|40.97|39.57|40.98|39.58|40.9|39.5|32
1727630700000|2024-09-29 17:25:00|40.96|39.56|40.94|39.54|40.97|39.57|40.93|39.53|19
1727631000000|2024-09-29 17:30:00|40.95|39.55|41|39.6|41.01|39.61|40.95|39.55|15
1727631300000|2024-09-29 17:35:00|41.01|39.61|40.95|39.55|41.02|39.62|40.93|39.53|22
1727631600000|2024-09-29 17:40:00|40.94|39.54|40.89|39.49|40.99|39.59|40.88|39.48|23
1727631900000|2024-09-29 17:45:00|40.9|39.5|40.82|39.42|40.91|39.51|40.8|39.4|39
1727632200000|2024-09-29 17:50:00|40.84|39.44|40.96|39.56|40.96|39.56|40.84|39.44|27
1727632500000|2024-09-29 17:55:00|40.95|39.55|40.96|39.56|41.01|39.61|40.95|39.55|48
1727632800000|2024-09-29 18:00:00|40.97|39.57|41.06|39.66|41.1|39.7|40.97|39.57|53
1727633100000|2024-09-29 18:05:00|41.07|39.67|41.1|39.7|41.1|39.7|41.07|39.67|25
1727633400000|2024-09-29 18:10:00|41.09|39.69|41.06|39.66|41.1|39.7|41.05|39.65|23
1727633700000|2024-09-29 18:15:00|41.07|39.67|41.05|39.65|41.08|39.68|41.03|39.63|33
1727634000000|2024-09-29 18:20:00|41.06|39.66|41.05|39.65|41.06|39.66|41.03|39.63|77
1727634300000|2024-09-29 18:25:00|41.06|39.66|41.06|39.66|41.1|39.7|41.05|39.65|12
1727634600000|2024-09-29 18:30:00|41.05|39.65|41.08|39.68|41.08|39.68|41.02|39.62|48
1727634900000|2024-09-29 18:35:00|41.07|39.67|41.09|39.69|41.1|39.7|41.05|39.65|18
1727635200000|2024-09-29 18:40:00|41.1|39.7|41.04|39.64|41.1|39.7|41.04|39.64|15
1727635500000|2024-09-29 18:45:00|41.05|39.65|41.03|39.63|41.06|39.66|41.02|39.62|17
1727635800000|2024-09-29 18:50:00|41.02|39.62|41.03|39.63|41.04|39.64|40.99|39.59|20
1727636100000|2024-09-29 18:55:00|41.02|39.62|41.08|39.68|41.1|39.7|41.02|39.62|38
1727636400000|2024-09-29 19:00:00|41.07|39.67|41.08|39.68|41.1|39.7|41.06|39.66|33
1727636700000|2024-09-29 19:05:00|41.07|39.67|41.02|39.62|41.09|39.69|41.02|39.62|8
1727637000000|2024-09-29 19:10:00|41.03|39.63|41.02|39.62|41.03|39.63|41|39.6|14
1727637300000|2024-09-29 19:15:00|41.01|39.61|41.03|39.63|41.04|39.64|41|39.6|37
1727637600000|2024-09-29 19:20:00|41.04|39.64|41.02|39.62|41.05|39.65|41.01|39.61|13
1727637900000|2024-09-29 19:25:00|41.03|39.63|41.01|39.61|41.04|39.64|41|39.6|17
1727638200000|2024-09-29 19:30:00|41.02|39.62|41.02|39.62|41.02|39.62|41|39.6|11
1727638500000|2024-09-29 19:35:00|41.05|39.65|41.12|39.32|41.14|39.65|40.93|39.31|25
1727638800000|2024-09-29 19:40:00|41.13|39.33|41.14|39.34|41.17|39.37|41.12|39.32|36
1727639100000|2024-09-29 19:45:00|41.15|39.35|41.19|39.39|41.21|39.41|41.15|39.35|25
1727639400000|2024-09-29 19:50:00|41.2|39.4|41.23|39.43|41.23|39.43|41.19|39.39|20
1727639700000|2024-09-29 19:55:00|41.24|39.44|41.28|39.48|41.28|39.48|41.2|39.4|57
1727640000000|2024-09-29 20:00:00|41.27|39.47|41.28|39.48|41.29|39.49|41.17|39.37|59
1727640300000|2024-09-29 20:05:00|41.27|39.47|41.21|39.41|41.29|39.49|41.15|39.35|48
1727640600000|2024-09-29 20:10:00|41.2|39.4|41.09|39.29|41.2|39.4|41.08|39.28|40
1727640900000|2024-09-29 20:15:00|41.1|39.3|41.14|39.34|41.22|39.42|41.1|39.3|42
1727641200000|2024-09-29 20:20:00|41.15|39.35|41.09|39.29|41.16|39.36|41.06|39.26|38
1727641500000|2024-09-29 20:25:00|41.1|39.3|41.05|39.25|41.1|39.3|41.05|39.25|22
1727641800000|2024-09-29 20:30:00|41.08|39.28|41.12|39.32|41.14|39.34|41.04|39.24|31
1727642100000|2024-09-29 20:35:00|41.11|39.31|41.11|39.31|41.13|39.33|41.06|39.26|38
1727642400000|2024-09-29 20:40:00|41.1|39.3|41.04|39.24|41.1|39.3|41.02|39.22|34
1727642700000|2024-09-29 20:45:00|41.05|39.25|40.98|39.18|41.05|39.25|40.95|39.15|42
1727643000000|2024-09-29 20:50:00|40.97|39.17|40.95|39.15|40.99|39.19|40.91|39.11|35
1727643300000|2024-09-29 20:55:00|40.96|39.16|41|39.2|41.01|39.21|40.94|39.14|22
1727643600000|2024-09-29 21:00:00|40.8|39.4|40.86|39.46|40.87|39.47|40.79|39.39|22
1727643900000|2024-09-29 21:05:00|40.85|39.45|40.86|39.46|40.89|39.49|40.85|39.45|40
1727644200000|2024-09-29 21:10:00|40.87|39.47|40.86|39.46|40.88|39.48|40.85|39.45|13
1727644500000|2024-09-29 21:15:00|40.85|39.45|40.89|39.49|40.89|39.49|40.81|39.41|17
1727644800000|2024-09-29 21:20:00|40.88|39.48|40.94|39.54|40.95|39.55|40.88|39.48|26
1727645100000|2024-09-29 21:25:00|40.95|39.55|40.31|40.11|40.96|40.14|40.31|39.53|23
1727645400000|2024-09-29 21:30:00|40.29|40.09|40.21|40.01|40.29|40.09|40.21|40.01|22
1727645700000|2024-09-29 21:35:00|40.19|39.99|40.17|39.97|40.19|39.99|40.13|39.93|18
1727646000000|2024-09-29 21:40:00|40.16|39.96|40.2|40|40.21|40.01|40.16|39.96|22
1727646300000|2024-09-29 21:45:00|40.21|40.01|40.19|39.99|40.21|40.01|40.19|39.99|5
1727646600000|2024-09-29 21:50:00|40.18|39.98|40.12|39.92|40.18|39.98|40.11|39.91|9
1727647200000|2024-09-29 22:00:00|40.11|39.91|40.17|39.97|40.18|39.98|40.09|39.89|37
1727647500000|2024-09-29 22:05:00|40.16|39.96|40.16|39.96|40.2|40|40.15|39.95|23
1727647800000|2024-09-29 22:10:00|40.17|39.97|40.04|39.84|40.17|39.97|39.96|39.76|75
1727648100000|2024-09-29 22:15:00|40.05|39.85|39.92|39.72|40.07|39.87|39.92|39.72|71
1727648400000|2024-09-29 22:20:00|39.93|39.73|40.03|39.83|40.03|39.83|39.92|39.72|41
1727648700000|2024-09-29 22:25:00|40.02|39.82|39.94|39.74|40.03|39.83|39.93|39.73|36
1727649000000|2024-09-29 22:30:00|39.97|39.77|40.04|39.84|40.05|39.85|39.94|39.74|67
1727649300000|2024-09-29 22:35:00|40.03|39.83|39.97|39.77|40.06|39.86|39.96|39.76|52
1727649600000|2024-09-29 22:40:00|39.96|39.76|39.96|39.76|40|39.8|39.95|39.75|43
1727649900000|2024-09-29 22:45:00|39.97|39.77|40.03|39.83|40.04|39.84|39.94|39.74|47
1727650200000|2024-09-29 22:50:00|40.04|39.84|39.94|39.74|40.04|39.84|39.93|39.73|52
1727650500000|2024-09-29 22:55:00|39.93|39.73|39.91|39.71|39.96|39.76|39.9|39.7|24
1727650800000|2024-09-29 23:00:00|39.92|39.72|39.93|39.73|39.94|39.74|39.89|39.69|44
1727651100000|2024-09-29 23:05:00|39.92|39.72|39.82|39.62|39.92|39.72|39.8|39.6|70
1727651400000|2024-09-29 23:10:00|39.83|39.63|39.85|39.65|39.85|39.65|39.77|39.57|43
1727651700000|2024-09-29 23:15:00|39.86|39.66|39.86|39.66|39.89|39.69|39.81|39.61|30
1727652000000|2024-09-29 23:20:00|39.85|39.65|39.81|39.61|39.89|39.69|39.79|39.59|51
1727652300000|2024-09-29 23:25:00|39.82|39.62|39.77|39.57|39.83|39.63|39.77|39.57|20
1727652600000|2024-09-29 23:30:00|39.75|39.55|39.73|39.53|39.8|39.6|39.72|39.52|50
1727652900000|2024-09-29 23:35:00|39.74|39.54|39.76|39.56|39.78|39.58|39.72|39.52|35
1727653200000|2024-09-29 23:40:00|39.77|39.57|39.79|39.59|39.79|39.59|39.73|39.53|29
1727653500000|2024-09-29 23:45:00|39.78|39.58|39.87|39.67|39.89|39.69|39.78|39.58|44
1727653800000|2024-09-29 23:50:00|39.88|39.68|39.89|39.69|39.89|39.69|39.85|39.65|17
1727654100000|2024-09-29 23:55:00|39.88|39.68|39.85|39.65|39.88|39.68|39.85|39.65|28
1727654400000|2024-09-30 00:00:00|39.86|39.66|39.74|39.54|39.87|39.67|39.7|39.5|46
1727654700000|2024-09-30 00:05:00|39.72|39.52|39.74|39.54|39.75|39.55|39.65|39.45|79
1727655000000|2024-09-30 00:10:00|39.73|39.53|39.65|39.45|39.78|39.58|39.64|39.44|108
1727655300000|2024-09-30 00:15:00|39.64|39.44|39.65|39.45|39.69|39.49|39.61|39.41|95
1727655600000|2024-09-30 00:20:00|39.64|39.44|39.58|39.38|39.67|39.47|39.57|39.37|63
1727655900000|2024-09-30 00:25:00|39.57|39.37|39.32|39.12|39.61|39.41|39.3|39.1|120
1727656200000|2024-09-30 00:30:00|39.31|39.11|39.15|38.95|39.33|39.13|39.15|38.95|49
1727656500000|2024-09-30 00:35:00|39.16|38.96|39.24|39.04|39.24|39.04|39.13|38.93|97
1727656800000|2024-09-30 00:40:00|39.25|39.05|39.43|39.23|39.43|39.23|39.25|39.05|90
1727657100000|2024-09-30 00:45:00|39.44|39.24|39.42|39.22|39.45|39.25|39.34|39.14|93
1727657400000|2024-09-30 00:50:00|39.43|39.23|39.5|39.3|39.54|39.34|39.38|39.18|83
1727657700000|2024-09-30 00:55:00|39.49|39.29|39.61|39.41|39.61|39.41|39.48|39.28|55
1727658000000|2024-09-30 01:00:00|39.6|39.4|39.53|39.33|39.6|39.4|39.5|39.3|104
1727658300000|2024-09-30 01:05:00|39.54|39.34|39.51|39.31|39.64|39.44|39.51|39.31|84
1727658600000|2024-09-30 01:10:00|39.52|39.32|39.36|39.16|39.54|39.34|39.31|39.11|109
1727658900000|2024-09-30 01:15:00|39.35|39.15|39.31|39.11|39.35|39.15|39.23|39.03|120
1727659200000|2024-09-30 01:20:00|39.3|39.1|39.27|39.07|39.32|39.12|39.23|39.03|92
1727659500000|2024-09-30 01:25:00|39.28|39.08|39.4|39.2|39.4|39.2|39.26|39.06|59
1727659800000|2024-09-30 01:30:00|39.41|39.21|39.47|39.27|39.5|39.3|39.37|39.17|124
1727660100000|2024-09-30 01:35:00|39.46|39.26|39.36|39.16|39.46|39.26|39.35|39.15|104
1727660400000|2024-09-30 01:40:00|39.35|39.15|39.34|39.14|39.4|39.2|39.32|39.12|72
1727660700000|2024-09-30 01:45:00|39.33|39.13|39.09|38.89|39.33|39.13|39.07|38.87|129
1727661000000|2024-09-30 01:50:00|39.08|38.88|38.97|38.77|39.13|38.93|38.97|38.77|142
1727661300000|2024-09-30 01:55:00|38.96|38.76|38.96|38.76|39|38.8|38.92|38.72|73
1727661600000|2024-09-30 02:00:00|38.95|38.75|38.97|38.77|39.01|38.81|38.93|38.73|109
1727661900000|2024-09-30 02:05:00|38.98|38.78|39.02|38.82|39.03|38.83|38.97|38.77|98
1727662200000|2024-09-30 02:10:00|39.01|38.81|39.04|38.84|39.04|38.84|38.88|38.68|122
1727662500000|2024-09-30 02:15:00|39.03|38.83|39.1|38.9|39.17|38.97|39|38.8|78
1727662800000|2024-09-30 02:20:00|39.11|38.91|39.12|38.92|39.14|38.94|39.07|38.87|69
1727663100000|2024-09-30 02:25:00|39.11|38.91|39.04|38.84|39.12|38.92|39.02|38.82|49
1727663400000|2024-09-30 02:30:00|39.03|38.83|39.09|38.89|39.1|38.9|39.01|38.81|97
1727663700000|2024-09-30 02:35:00|39.08|38.88|39.11|38.91|39.12|38.92|39|38.8|85
1727664000000|2024-09-30 02:40:00|39.1|38.9|39.13|38.93|39.19|38.99|39.1|38.9|48
1727664300000|2024-09-30 02:45:00|39.14|38.94|39.16|38.96|39.19|38.99|39.13|38.93|45
1727664600000|2024-09-30 02:50:00|39.15|38.95|39.02|38.82|39.15|38.95|39.02|38.82|38
1727664900000|2024-09-30 02:55:00|39.03|38.83|38.98|38.78|39.07|38.87|38.98|38.78|24
1727665200000|2024-09-30 03:00:00|38.97|38.77|38.96|38.76|39.01|38.81|38.96|38.76|38
1727665500000|2024-09-30 03:05:00|38.95|38.75|38.79|38.59|38.95|38.75|38.78|38.58|41
1727665800000|2024-09-30 03:10:00|38.8|38.6|38.93|38.73|38.96|38.76|38.72|38.52|85
1727666100000|2024-09-30 03:15:00|38.92|38.72|38.95|38.75|38.97|38.77|38.85|38.65|97
1727666400000|2024-09-30 03:20:00|38.96|38.76|38.98|38.78|39.01|38.81|38.92|38.72|79
1727666700000|2024-09-30 03:25:00|38.99|38.79|38.99|38.79|39.01|38.81|38.97|38.77|23
1727667000000|2024-09-30 03:30:00|39|38.8|39.02|38.82|39.07|38.87|38.97|38.77|60
1727667300000|2024-09-30 03:35:00|39.03|38.83|39.11|38.91|39.12|38.92|39.03|38.83|18
1727667600000|2024-09-30 03:40:00|39.1|38.9|39.03|38.83|39.13|38.93|39.03|38.83|38
1727667900000|2024-09-30 03:45:00|39.04|38.84|39.01|38.81|39.09|38.89|39|38.8|63
1727668200000|2024-09-30 03:50:00|39|38.8|39.1|38.9|39.13|38.93|39|38.8|39
1727668500000|2024-09-30 03:55:00|39.11|38.91|39.06|38.86|39.12|38.92|39.05|38.85|32
1727668800000|2024-09-30 04:00:00|39.05|38.85|38.97|38.77|39.06|38.86|38.95|38.75|32
1727669100000|2024-09-30 04:05:00|38.98|38.78|39.02|38.82|39.05|38.85|38.96|38.76|35
1727669400000|2024-09-30 04:10:00|39.03|38.83|39.03|38.83|39.05|38.85|38.99|38.79|22
1727669700000|2024-09-30 04:15:00|39.04|38.84|39.04|38.84|39.05|38.85|38.99|38.79|52
1727670000000|2024-09-30 04:20:00|39.03|38.83|38.99|38.79|39.03|38.83|38.99|38.79|13
1727670300000|2024-09-30 04:25:00|39|38.8|38.92|38.72|39|38.8|38.9|38.7|33
1727670600000|2024-09-30 04:30:00|38.93|38.73|39.03|38.83|39.03|38.83|38.9|38.7|50
1727670900000|2024-09-30 04:35:00|39.02|38.82|39.01|38.81|39.04|38.84|39|38.8|17
1727671200000|2024-09-30 04:40:00|39.02|38.82|38.96|38.76|39.02|38.82|38.95|38.75|11
1727671500000|2024-09-30 04:45:00|38.97|38.77|38.96|38.76|38.98|38.78|38.92|38.72|22
1727671800000|2024-09-30 04:50:00|38.97|38.77|39.01|38.81|39.02|38.82|38.97|38.77|20
1727672100000|2024-09-30 04:55:00|39.02|38.82|39|38.8|39.02|38.82|38.99|38.79|13
1727672400000|2024-09-30 05:00:00|38.98|38.78|38.96|38.76|38.98|38.78|38.9|38.7|34
1727672700000|2024-09-30 05:05:00|38.97|38.77|39.03|38.83|39.04|38.84|38.96|38.76|23
1727673000000|2024-09-30 05:10:00|39.02|38.82|39.06|38.86|39.09|38.89|39.01|38.81|16
1727673300000|2024-09-30 05:15:00|39.05|38.85|39.08|38.88|39.1|38.9|39.03|38.83|14
1727673600000|2024-09-30 05:20:00|39.09|38.89|39.14|38.94|39.14|38.94|39.08|38.88|21
1727673900000|2024-09-30 05:25:00|39.15|38.95|39.16|38.96|39.16|38.96|39.15|38.95|8
1727674200000|2024-09-30 05:30:00|39.15|38.95|39.09|38.89|39.16|38.96|39.09|38.89|25
1727674500000|2024-09-30 05:35:00|39.08|38.88|39.08|38.88|39.11|38.91|39.03|38.83|33
1727674800000|2024-09-30 05:40:00|39.09|38.89|39.05|38.85|39.09|38.89|39.04|38.84|47
1727675100000|2024-09-30 05:45:00|39.04|38.84|39.1|38.9|39.1|38.9|39.02|38.82|25
1727675400000|2024-09-30 05:50:00|39.09|38.89|39.1|38.9|39.1|38.9|39.09|38.89|2
1727676000000|2024-09-30 06:00:00|39.11|38.91|39.24|39.04|39.24|39.04|39.1|38.9|13
1727676300000|2024-09-30 06:05:00|39.25|39.05|39.33|39.13|39.33|39.13|39.25|39.05|36
1727676600000|2024-09-30 06:10:00|39.32|39.12|39.32|39.12|39.33|39.13|39.29|39.09|37
1727676900000|2024-09-30 06:15:00|39.31|39.11|39.33|39.13|39.33|39.13|39.25|39.05|25
1727677200000|2024-09-30 06:20:00|39.32|39.12|39.26|39.06|39.32|39.12|39.24|39.04|36
1727677500000|2024-09-30 06:25:00|39.25|39.05|39.17|38.97|39.26|39.06|39.13|38.93|53
1727677800000|2024-09-30 06:30:00|39.16|38.96|39.22|39.02|39.23|39.03|39.14|38.94|39
1727678100000|2024-09-30 06:35:00|39.23|39.03|39.11|38.91|39.23|39.03|39.11|38.91|34
1727678400000|2024-09-30 06:40:00|39.12|38.92|39.09|38.89|39.13|38.93|39.08|38.88|28
1727678700000|2024-09-30 06:45:00|39.08|38.88|39.08|38.88|39.15|38.95|39.08|38.88|30
1727679000000|2024-09-30 06:50:00|39.09|38.89|39.08|38.88|39.09|38.89|39.08|38.88|8
1727679300000|2024-09-30 06:55:00|39.06|38.86|39|38.8|39.06|38.86|39|38.8|17
1727679600000|2024-09-30 07:00:00|39.01|38.81|39.06|38.86|39.06|38.86|39.01|38.81|36
1727679900000|2024-09-30 07:05:00|39.05|38.85|39.03|38.83|39.1|38.9|39.02|38.82|41
1727680200000|2024-09-30 07:10:00|39.04|38.84|39.15|38.95|39.22|39.02|39.04|38.84|56
1727680500000|2024-09-30 07:15:00|39.16|38.96|39.2|39|39.21|39.01|39.11|38.91|69
1727680800000|2024-09-30 07:20:00|39.21|39.01|39.21|39.01|39.22|39.02|39.16|38.96|45
1727681100000|2024-09-30 07:25:00|39.22|39.02|39.19|38.99|39.25|39.05|39.19|38.99|30
1727681400000|2024-09-30 07:30:00|39.2|39|39.22|39.02|39.24|39.04|39.17|38.97|37
1727681700000|2024-09-30 07:35:00|39.23|39.03|39.17|38.97|39.25|39.05|39.16|38.96|41
1727682000000|2024-09-30 07:40:00|39.18|38.98|39.14|38.94|39.19|38.99|39.14|38.94|26
1727682300000|2024-09-30 07:45:00|39.15|38.95|39.19|38.99|39.2|39|39.15|38.95|5
1727682600000|2024-09-30 07:50:00|39.18|38.98|39.14|38.94|39.18|38.98|39.11|38.91|32
1727682900000|2024-09-30 07:55:00|39.13|38.93|39.14|38.94|39.18|38.98|39.12|38.92|46
1727683200000|2024-09-30 08:00:00|39.13|38.93|39|38.8|39.14|38.94|39|38.8|106
1727683500000|2024-09-30 08:05:00|39.01|38.81|38.96|38.76|39.05|38.85|38.96|38.76|48
1727683800000|2024-09-30 08:10:00|38.94|38.74|38.9|38.7|38.94|38.74|38.88|38.68|60
1727684100000|2024-09-30 08:15:00|38.91|38.71|38.94|38.74|38.97|38.77|38.89|38.69|46
1727684400000|2024-09-30 08:20:00|38.93|38.73|38.82|38.62|38.93|38.73|38.8|38.6|55
1727684700000|2024-09-30 08:25:00|38.83|38.63|38.9|38.7|38.93|38.73|38.82|38.62|69
1727685000000|2024-09-30 08:30:00|38.89|38.69|38.95|38.75|38.97|38.77|38.87|38.67|66
1727685300000|2024-09-30 08:35:00|38.96|38.76|38.93|38.73|38.96|38.76|38.87|38.67|39
1727685600000|2024-09-30 08:40:00|38.92|38.72|38.91|38.71|38.97|38.77|38.9|38.7|52
1727685900000|2024-09-30 08:45:00|38.92|38.72|38.92|38.72|38.97|38.77|38.87|38.67|63
1727686200000|2024-09-30 08:50:00|38.93|38.73|38.98|38.78|39.01|38.81|38.93|38.73|46
1727686500000|2024-09-30 08:55:00|38.99|38.79|38.97|38.77|39.02|38.82|38.97|38.77|34
1727686800000|2024-09-30 09:00:00|38.96|38.76|38.87|38.67|38.99|38.79|38.8|38.6|42
1727687100000|2024-09-30 09:05:00|38.86|38.66|38.8|38.6|38.89|38.69|38.8|38.6|35
1727687400000|2024-09-30 09:10:00|38.81|38.61|38.81|38.61|38.86|38.66|38.8|38.6|33
1727687700000|2024-09-30 09:15:00|38.82|38.62|38.9|38.7|38.92|38.72|38.74|38.54|106
1727688000000|2024-09-30 09:20:00|38.89|38.69|38.87|38.67|38.91|38.71|38.84|38.64|35
1727688300000|2024-09-30 09:25:00|38.89|38.69|38.87|38.67|38.91|38.71|38.86|38.66|17
1727688600000|2024-09-30 09:30:00|38.86|38.66|38.79|38.59|38.93|38.73|38.78|38.58|74
1727688900000|2024-09-30 09:35:00|38.78|38.58|38.8|38.6|38.82|38.62|38.77|38.57|53
1727689200000|2024-09-30 09:40:00|38.79|38.59|38.76|38.56|38.8|38.6|38.75|38.55|26
1727689500000|2024-09-30 09:45:00|38.77|38.57|38.65|38.45|38.79|38.59|38.65|38.45|38
1727689800000|2024-09-30 09:50:00|38.66|38.46|38.66|38.46|38.69|38.49|38.58|38.38|52
1727690100000|2024-09-30 09:55:00|38.67|38.47|38.48|38.28|38.67|38.47|38.48|38.28|65
1727690400000|2024-09-30 10:00:00|38.49|38.29|38.54|38.34|38.59|38.39|38.48|38.28|106
1727690700000|2024-09-30 10:05:00|38.52|38.32|38.34|38.14|38.54|38.34|38.3|38.1|83
1727691000000|2024-09-30 10:10:00|38.33|38.13|38.3|38.1|38.39|38.19|38.29|38.09|120
1727691300000|2024-09-30 10:15:00|38.29|38.09|38.36|38.16|38.4|38.2|38.29|38.09|131
1727691600000|2024-09-30 10:20:00|38.37|38.17|38.45|38.25|38.45|38.25|38.29|38.09|66
1727691900000|2024-09-30 10:25:00|38.44|38.24|38.43|38.23|38.45|38.25|38.4|38.2|50
1727692200000|2024-09-30 10:30:00|38.42|38.22|38.34|38.14|38.42|38.22|38.31|38.11|42
1727692500000|2024-09-30 10:35:00|38.35|38.15|38.34|38.14|38.38|38.18|38.29|38.09|55
1727692800000|2024-09-30 10:40:00|38.33|38.13|38.37|38.17|38.38|38.18|38.32|38.12|36
1727693100000|2024-09-30 10:45:00|38.36|38.16|38.39|38.19|38.4|38.2|38.28|38.08|48
1727693400000|2024-09-30 10:50:00|38.4|38.2|38.41|38.21|38.42|38.22|38.38|38.18|29
1727693700000|2024-09-30 10:55:00|38.42|38.22|38.48|38.28|38.48|38.28|38.4|38.2|14
1727694000000|2024-09-30 11:00:00|38.49|38.29|38.41|38.21|38.49|38.29|38.39|38.19|31
1727694300000|2024-09-30 11:05:00|38.42|38.22|38.43|38.23|38.43|38.23|38.4|38.2|5
1727694600000|2024-09-30 11:10:00|38.45|38.25|38.49|38.29|38.51|38.31|38.45|38.25|20
1727694900000|2024-09-30 11:15:00|38.52|38.32|38.55|38.35|38.55|38.35|38.52|38.32|20
1727695200000|2024-09-30 11:20:00|38.54|38.34|38.53|38.33|38.55|38.35|38.47|38.27|18
1727695500000|2024-09-30 11:25:00|38.52|38.32|38.59|38.39|38.6|38.4|38.52|38.32|41
1727695800000|2024-09-30 11:30:00|38.6|38.4|38.58|38.38|38.63|38.43|38.51|38.31|46
1727696100000|2024-09-30 11:35:00|38.59|38.39|38.59|38.39|38.59|38.39|38.55|38.35|37
1727696400000|2024-09-30 11:40:00|38.58|38.38|38.56|38.36|38.59|38.39|38.55|38.35|27
1727696700000|2024-09-30 11:45:00|38.57|38.37|38.51|38.31|38.57|38.37|38.5|38.3|35
1727697000000|2024-09-30 11:50:00|38.5|38.3|38.53|38.33|38.54|38.34|38.49|38.29|31
1727697300000|2024-09-30 11:55:00|38.54|38.34|38.62|38.42|38.63|38.43|38.54|38.34|61
1727697600000|2024-09-30 12:00:00|38.61|38.41|38.61|38.41|38.63|38.43|38.54|38.34|77
1727697900000|2024-09-30 12:05:00|38.62|38.42|38.61|38.41|38.62|38.42|38.58|38.38|18
1727698200000|2024-09-30 12:10:00|38.6|38.4|38.63|38.43|38.63|38.43|38.58|38.38|24
1727698500000|2024-09-30 12:15:00|38.64|38.44|38.59|38.39|38.65|38.45|38.58|38.38|20
1727698800000|2024-09-30 12:20:00|38.58|38.38|38.57|38.37|38.6|38.4|38.55|38.35|30
1727699100000|2024-09-30 12:25:00|38.56|38.36|38.52|38.32|38.57|38.37|38.51|38.31|18
1727699400000|2024-09-30 12:30:00|38.53|38.33|38.57|38.37|38.57|38.37|38.52|38.32|22
1727699700000|2024-09-30 12:35:00|38.54|38.34|38.55|38.35|38.56|38.36|38.51|38.31|14
1727700000000|2024-09-30 12:40:00|38.54|38.34|38.48|38.28|38.54|38.34|38.47|38.27|8
1727700300000|2024-09-30 12:45:00|38.49|38.29|38.6|38.4|38.6|38.4|38.49|38.29|23
1727700600000|2024-09-30 12:50:00|38.61|38.41|38.66|38.46|38.66|38.46|38.61|38.41|10
1727700900000|2024-09-30 12:55:00|38.64|38.44|38.62|38.42|38.64|38.44|38.61|38.41|3
1727701500000|2024-09-30 13:05:00|38.63|38.43|38.52|38.32|38.63|38.43|38.46|38.26|27
1727701800000|2024-09-30 13:10:00|38.53|38.33|38.66|38.46|38.66|38.46|38.51|38.31|26
1727702100000|2024-09-30 13:15:00|38.67|38.47|38.7|38.5|38.7|38.5|38.67|38.47|8
1727702400000|2024-09-30 13:20:00|38.69|38.49|38.65|38.45|38.69|38.49|38.65|38.45|24
1727702700000|2024-09-30 13:25:00|38.66|38.46|38.62|38.42|38.67|38.47|38.61|38.41|16
1727703000000|2024-09-30 13:30:00|38.63|38.43|38.68|38.48|38.68|38.48|38.54|38.34|35
1727703300000|2024-09-30 13:35:00|38.69|38.49|38.62|38.42|38.7|38.5|38.61|38.41|26
1727703600000|2024-09-30 13:40:00|38.61|38.41|38.64|38.44|38.65|38.45|38.57|38.37|41
1727703900000|2024-09-30 13:45:00|38.65|38.45|38.69|38.49|38.71|38.51|38.65|38.45|25
1727704200000|2024-09-30 13:50:00|38.67|38.47|38.58|38.38|38.68|38.48|38.57|38.37|47
1727704500000|2024-09-30 13:55:00|38.57|38.37|38.57|38.37|38.62|38.42|38.57|38.37|11
1727704800000|2024-09-30 14:00:00|38.55|38.35|38.37|38.17|38.58|38.38|38.37|38.17|36
1727705100000|2024-09-30 14:05:00|38.39|38.19|38.37|38.17|38.42|38.22|38.29|38.09|77
1727705400000|2024-09-30 14:10:00|38.36|38.16|38.43|38.23|38.48|38.28|38.34|38.14|38
1727705700000|2024-09-30 14:15:00|38.42|38.22|38.34|38.14|38.43|38.23|38.33|38.13|57
1727706000000|2024-09-30 14:20:00|38.33|38.13|38.36|38.16|38.4|38.2|38.33|38.13|51
1727706300000|2024-09-30 14:25:00|38.35|38.15|38.42|38.22|38.42|38.22|38.32|38.12|33
1727706600000|2024-09-30 14:30:00|38.4|38.2|38.46|38.26|38.47|38.27|38.38|38.18|14
1727706900000|2024-09-30 14:35:00|38.47|38.27|38.51|38.31|38.53|38.33|38.47|38.27|24
1727707200000|2024-09-30 14:40:00|38.5|38.3|38.42|38.22|38.5|38.3|38.39|38.19|54
1727707500000|2024-09-30 14:45:00|38.4|38.2|38.37|38.17|38.4|38.2|38.32|38.12|33
1727707800000|2024-09-30 14:50:00|38.36|38.16|38.36|38.16|38.4|38.2|38.33|38.13|43
1727708100000|2024-09-30 14:55:00|38.37|38.17|38.2|38|38.39|38.19|38.2|38|61
1727708400000|2024-09-30 15:00:00|38.21|38.01|38.3|38.1|38.3|38.1|38.21|38.01|26
1727708700000|2024-09-30 15:05:00|38.32|38.12|38.21|38.01|38.35|38.15|38.21|38.01|44
1727709000000|2024-09-30 15:10:00|38.2|38|38.27|38.07|38.27|38.07|38.19|37.99|21
1727709300000|2024-09-30 15:15:00|38.28|38.08|38.35|38.15|38.36|38.16|38.28|38.08|59
1727709600000|2024-09-30 15:20:00|38.34|38.14|38.35|38.15|38.39|38.19|38.32|38.12|46
1727709900000|2024-09-30 15:25:00|38.33|38.13|38.29|38.09|38.34|38.14|38.28|38.08|33
1727710200000|2024-09-30 15:30:00|38.3|38.1|38.29|38.09|38.33|38.13|38.29|38.09|26
1727710500000|2024-09-30 15:35:00|38.27|38.07|38.2|38|38.27|38.07|38.2|38|15
1727710800000|2024-09-30 15:40:00|38.19|37.99|38.23|38.03|38.25|38.05|38.14|37.94|40
1727711100000|2024-09-30 15:45:00|38.22|38.02|38.18|37.98|38.29|38.09|38.16|37.96|59
1727711400000|2024-09-30 15:50:00|38.17|37.97|38.05|37.85|38.18|37.98|38|37.8|21
1727711700000|2024-09-30 15:55:00|38.03|37.83|37.94|37.74|38.05|37.85|37.94|37.74|46
1727712000000|2024-09-30 16:00:00|37.93|37.73|37.97|37.77|38.02|37.82|37.92|37.72|56
1727712300000|2024-09-30 16:05:00|37.98|37.78|38.01|37.81|38.09|37.89|37.93|37.73|53
1727712600000|2024-09-30 16:10:00|38.02|37.82|38.13|37.93|38.13|37.93|38.02|37.82|22
1727712900000|2024-09-30 16:15:00|38.14|37.94|38.23|38.03|38.24|38.04|38.14|37.94|24
1727713200000|2024-09-30 16:20:00|38.24|38.04|38.27|38.07|38.27|38.07|38.19|37.99|26
1727713500000|2024-09-30 16:25:00|38.28|38.08|38.29|38.09|38.29|38.09|38.28|38.08|2
1727713800000|2024-09-30 16:30:00|38.27|38.07|38.22|38.02|38.28|38.08|38.22|38.02|19
1727714100000|2024-09-30 16:35:00|38.23|38.03|38.19|37.99|38.29|38.09|38.19|37.99|22
1727714400000|2024-09-30 16:40:00|38.18|37.98|38.24|38.04|38.25|38.05|38.14|37.94|53
1727714700000|2024-09-30 16:45:00|38.25|38.05|38.29|38.09|38.29|38.09|38.24|38.04|37
1727715000000|2024-09-30 16:50:00|38.28|38.08|38.24|38.04|38.28|38.08|38.23|38.03|43
1727715300000|2024-09-30 16:55:00|38.23|38.03|38.21|38.01|38.26|38.06|38.2|38|35
1727715600000|2024-09-30 17:00:00|38.22|38.02|38.17|37.97|38.24|38.04|38.17|37.97|24
1727715900000|2024-09-30 17:05:00|38.16|37.96|38.15|37.95|38.19|37.99|38.15|37.95|19
1727716200000|2024-09-30 17:10:00|38.16|37.96|38.16|37.96|38.19|37.99|38.15|37.95|27
1727716500000|2024-09-30 17:15:00|38.18|37.98|38.26|38.06|38.26|38.06|38.18|37.98|14
1727716800000|2024-09-30 17:20:00|38.27|38.07|38.33|38.13|38.33|38.13|38.27|38.07|7
1727717100000|2024-09-30 17:25:00|38.32|38.12|38.25|38.05|38.33|38.13|38.25|38.05|10
1727717400000|2024-09-30 17:30:00|38.26|38.06|38.2|38|38.26|38.06|38.15|37.95|29
1727717700000|2024-09-30 17:35:00|38.21|38.01|38.25|38.05|38.26|38.06|38.19|37.99|43
1727718000000|2024-09-30 17:40:00|38.26|38.06|38.22|38.02|38.26|38.06|38.2|38|37
1727718300000|2024-09-30 17:45:00|38.21|38.01|38.18|37.98|38.24|38.04|38.18|37.98|34
1727718600000|2024-09-30 17:50:00|38.17|37.97|38.18|37.98|38.2|38|38.17|37.97|12
1727718900000|2024-09-30 17:55:00|38.19|37.99|38.27|38.07|38.27|38.07|38.18|37.98|17
1727719200000|2024-09-30 18:00:00|38.28|38.08|38.26|38.06|38.3|38.1|38.25|38.05|11
1727719500000|2024-09-30 18:05:00|38.27|38.07|38.13|37.93|38.27|38.07|38.11|37.91|28
1727719800000|2024-09-30 18:10:00|38.11|37.91|38.05|37.85|38.11|37.91|38.01|37.81|32
1727720100000|2024-09-30 18:15:00|38.04|37.84|38.08|37.88|38.1|37.9|37.92|37.72|67
1727720400000|2024-09-30 18:20:00|38.07|37.87|37.98|37.78|38.08|37.88|37.97|37.77|76
1727720700000|2024-09-30 18:25:00|38|37.8|37.93|37.73|38.02|37.82|37.92|37.72|43
1727721000000|2024-09-30 18:30:00|37.92|37.72|38.01|37.81|38.02|37.82|37.91|37.71|24
1727721300000|2024-09-30 18:35:00|38.03|37.83|38.07|37.87|38.08|37.88|38.01|37.81|29
1727721600000|2024-09-30 18:40:00|38.08|37.88|38.11|37.91|38.12|37.92|38.06|37.86|18
1727721900000|2024-09-30 18:45:00|38.12|37.92|38.12|37.92|38.17|37.97|38.12|37.92|15
1727722200000|2024-09-30 18:50:00|38.13|37.93|38.16|37.96|38.17|37.97|38.11|37.91|21
1727722500000|2024-09-30 18:55:00|38.17|37.97|38.14|37.94|38.17|37.97|38.13|37.93|18
1727722800000|2024-09-30 19:00:00|38.12|37.92|38.11|37.91|38.13|37.93|38.04|37.84|45
1727723100000|2024-09-30 19:05:00|38.1|37.9|38.09|37.89|38.1|37.9|38.07|37.87|8
1727723400000|2024-09-30 19:10:00|38.08|37.88|38.01|37.81|38.08|37.88|38.01|37.81|12
1727723700000|2024-09-30 19:15:00|38|37.8|38.04|37.84|38.06|37.86|37.99|37.79|21
1727724000000|2024-09-30 19:20:00|38.05|37.85|38.02|37.82|38.05|37.85|38|37.8|18
1727724300000|2024-09-30 19:25:00|38.01|37.81|38.01|37.81|38.01|37.81|38|37.8|5
1727724600000|2024-09-30 19:30:00|38.02|37.82|38.01|37.81|38.07|37.87|38.01|37.81|11
1727724900000|2024-09-30 19:35:00|38|37.8|38.04|37.84|38.08|37.88|38|37.8|33
1727725200000|2024-09-30 19:40:00|38.03|37.83|38.03|37.83|38.04|37.84|38|37.8|19
1727725500000|2024-09-30 19:45:00|38.04|37.84|38.05|37.85|38.1|37.9|38.04|37.84|29
1727725800000|2024-09-30 19:50:00|38.06|37.86|38.05|37.85|38.1|37.9|38.03|37.83|40
1727726100000|2024-09-30 19:55:00|38.04|37.84|38.01|37.81|38.05|37.85|38|37.8|22
1727726400000|2024-09-30 20:00:00|38.02|37.82|37.98|37.78|38.02|37.82|37.95|37.75|54
1727726700000|2024-09-30 20:05:00|37.97|37.77|38.02|37.82|38.03|37.83|37.96|37.76|11
1727727000000|2024-09-30 20:10:00|38.03|37.83|38.03|37.83|38.03|37.83|38.01|37.81|7
1727727300000|2024-09-30 20:15:00|38.02|37.82|38.12|37.92|38.12|37.92|38|37.8|24
1727727600000|2024-09-30 20:20:00|38.13|37.93|38.13|37.93|38.22|38.02|38.11|37.91|46
1727727900000|2024-09-30 20:25:00|38.12|37.92|38.14|37.94|38.15|37.95|38.09|37.89|25
1727728200000|2024-09-30 20:30:00|38.13|37.93|38.16|37.96|38.18|37.98|38.12|37.92|37
1727728500000|2024-09-30 20:35:00|38.17|37.97|38.18|37.98|38.19|37.99|38.15|37.95|26
1727728800000|2024-09-30 20:40:00|38.17|37.97|38.13|37.93|38.18|37.98|38.11|37.91|21
1727729100000|2024-09-30 20:45:00|38.12|37.92|38.12|37.92|38.13|37.93|38.09|37.89|51
1727729400000|2024-09-30 20:50:00|38.13|37.93|38.15|37.95|38.17|37.97|38.1|37.9|19
1727729700000|2024-09-30 20:55:00|38.16|37.96|38.17|37.97|38.18|37.98|38.14|37.94|30
1727730000000|2024-09-30 21:00:00|38.16|37.96|38.15|37.95|38.16|37.96|38.14|37.94|26
1727730300000|2024-09-30 21:05:00|38.14|37.94|38.17|37.97|38.19|37.99|38.14|37.94|18
1727730600000|2024-09-30 21:10:00|38.18|37.98|38.17|37.97|38.18|37.98|38.16|37.96|12
1727730900000|2024-09-30 21:15:00|38.18|37.98|38.2|38|38.23|38.03|38.17|37.97|15
1727731200000|2024-09-30 21:20:00|38.21|38.01|38.22|38.02|38.23|38.03|38.21|38.01|6
1727731500000|2024-09-30 21:25:00|38.21|38.01|38.27|38.07|38.27|38.07|38.21|38.01|15
1727731800000|2024-09-30 21:30:00|38.28|38.08|38.29|38.09|38.29|38.09|38.27|38.07|20
1727732100000|2024-09-30 21:35:00|38.28|38.08|38.23|38.03|38.28|38.08|38.23|38.03|10
1727732400000|2024-09-30 21:40:00|38.24|38.04|38.21|38.01|38.24|38.04|38.2|38|30
1727732700000|2024-09-30 21:45:00|38.22|38.02|38.24|38.04|38.24|38.04|38.22|38.02|9
1727733000000|2024-09-30 21:50:00|38.23|38.03|38.26|38.06|38.26|38.06|38.21|38.01|35
1727733300000|2024-09-30 21:55:00|38.25|38.05|38.25|38.05|38.29|38.09|38.25|38.05|13
1727733600000|2024-09-30 22:00:00|38.26|38.06|38.26|38.06|38.28|38.08|38.19|37.99|25
1727733900000|2024-09-30 22:05:00|38.27|38.07|38.25|38.05|38.27|38.07|38.2|38|58
1727734200000|2024-09-30 22:10:00|38.24|38.04|38.18|37.98|38.25|38.05|38.17|37.97|36
1727734500000|2024-09-30 22:15:00|38.17|37.97|37.99|37.79|38.17|37.97|37.97|37.77|40
1727734800000|2024-09-30 22:20:00|37.98|37.78|38.04|37.84|38.09|37.89|37.97|37.77|58
1727735100000|2024-09-30 22:25:00|38.05|37.85|37.98|37.78|38.06|37.86|37.96|37.76|41
1727735400000|2024-09-30 22:30:00|37.99|37.79|38|37.8|38.05|37.85|37.95|37.75|56
1727735700000|2024-09-30 22:35:00|37.99|37.79|37.91|37.71|38|37.8|37.91|37.71|29
1727736000000|2024-09-30 22:40:00|37.92|37.72|37.94|37.74|37.94|37.74|37.91|37.71|17
1727736300000|2024-09-30 22:45:00|37.95|37.75|38|37.8|38.01|37.81|37.92|37.72|59
1727736600000|2024-09-30 22:50:00|37.99|37.79|38.01|37.81|38.01|37.81|37.97|37.77|30
1727736900000|2024-09-30 22:55:00|38|37.8|37.71|37.51|38.01|37.81|37.71|37.51|40
1727737200000|2024-09-30 23:00:00|37.72|37.52|37.72|37.52|37.77|37.57|37.52|37.32|96
1727737500000|2024-09-30 23:05:00|37.71|37.51|37.8|37.6|37.81|37.61|37.64|37.44|68
1727737800000|2024-09-30 23:10:00|37.79|37.59|37.77|37.57|37.82|37.62|37.72|37.52|65
1727738100000|2024-09-30 23:15:00|37.78|37.58|37.78|37.58|37.82|37.62|37.75|37.55|49
1727738400000|2024-09-30 23:20:00|37.77|37.57|37.69|37.49|37.79|37.59|37.67|37.47|61
1727738700000|2024-09-30 23:25:00|37.7|37.5|37.68|37.48|37.73|37.53|37.66|37.46|61
1727739000000|2024-09-30 23:30:00|37.69|37.49|37.37|37.17|37.7|37.5|37.35|37.15|71
1727739300000|2024-09-30 23:35:00|37.39|37.19|37.33|37.13|37.48|37.28|37.32|37.12|85
1727739600000|2024-09-30 23:40:00|37.32|37.12|37.22|37.02|37.33|37.13|37.19|36.99|51
1727739900000|2024-09-30 23:45:00|37.23|37.03|37.35|37.15|37.39|37.19|37.22|37.02|118
1727740200000|2024-09-30 23:50:00|37.34|37.14|37.39|37.19|37.39|37.19|37.31|37.11|74
1727740500000|2024-09-30 23:55:00|37.38|37.18|37.43|37.23|37.46|37.26|37.37|37.17|35
1727740800000|2024-10-01 00:00:00|37.44|37.24|37.38|37.18|37.49|37.29|37.3|37.1|69
1727741100000|2024-10-01 00:05:00|37.39|37.19|37.44|37.24|37.47|37.27|37.36|37.16|89
1727741400000|2024-10-01 00:10:00|37.45|37.25|37.47|37.27|37.49|37.29|37.41|37.21|88
1727741700000|2024-10-01 00:15:00|37.46|37.26|37.29|37.09|37.46|37.26|37.28|37.08|94
1727742000000|2024-10-01 00:20:00|37.3|37.1|37.3|37.1|37.31|37.11|37.2|37|105
1727742300000|2024-10-01 00:25:00|37.32|37.12|37.55|37.35|37.56|37.36|37.32|37.12|110
1727742600000|2024-10-01 00:30:00|37.56|37.36|37.51|37.31|37.63|37.43|37.5|37.3|108
1727742900000|2024-10-01 00:35:00|37.52|37.32|37.56|37.36|37.61|37.41|37.51|37.31|123
1727743200000|2024-10-01 00:40:00|37.57|37.37|37.65|37.45|37.66|37.46|37.57|37.37|60
1727743500000|2024-10-01 00:45:00|37.66|37.46|37.81|37.61|37.81|37.61|37.65|37.45|51
1727743800000|2024-10-01 00:50:00|37.8|37.6|37.8|37.6|37.91|37.71|37.77|37.57|83
1727744100000|2024-10-01 00:55:00|37.81|37.61|37.82|37.62|37.91|37.71|37.81|37.61|73
1727744400000|2024-10-01 01:00:00|37.81|37.61|37.93|37.73|37.93|37.73|37.8|37.6|89
1727744700000|2024-10-01 01:05:00|37.94|37.74|37.94|37.74|37.97|37.77|37.93|37.73|56
1727745000000|2024-10-01 01:10:00|37.95|37.75|37.95|37.75|37.98|37.78|37.93|37.73|40
1727745300000|2024-10-01 01:15:00|37.94|37.74|37.93|37.73|37.98|37.78|37.93|37.73|43
1727745600000|2024-10-01 01:20:00|37.94|37.74|37.94|37.74|37.98|37.78|37.92|37.72|46
1727745900000|2024-10-01 01:25:00|37.93|37.73|38|37.8|38|37.8|37.91|37.71|35
1727746200000|2024-10-01 01:30:00|37.99|37.79|37.98|37.78|38|37.8|37.95|37.75|29
1727746500000|2024-10-01 01:35:00|37.97|37.77|37.95|37.75|37.98|37.78|37.91|37.71|31
1727746800000|2024-10-01 01:40:00|37.96|37.76|37.95|37.75|37.97|37.77|37.93|37.73|18
1727747100000|2024-10-01 01:45:00|37.94|37.74|37.86|37.66|37.95|37.75|37.86|37.66|46
1727747400000|2024-10-01 01:50:00|37.85|37.65|37.82|37.62|37.88|37.68|37.81|37.61|25
1727747700000|2024-10-01 01:55:00|37.83|37.63|37.86|37.66|37.88|37.68|37.82|37.62|24
1727748000000|2024-10-01 02:00:00|37.85|37.65|37.71|37.51|37.85|37.65|37.7|37.5|46
1727748300000|2024-10-01 02:05:00|37.72|37.52|37.71|37.51|37.72|37.52|37.61|37.41|46
1727748600000|2024-10-01 02:10:00|37.69|37.49|37.57|37.37|37.69|37.49|37.57|37.37|26
1727748900000|2024-10-01 02:15:00|37.58|37.38|37.62|37.42|37.65|37.45|37.54|37.34|36
1727749200000|2024-10-01 02:20:00|37.63|37.43|37.68|37.48|37.68|37.48|37.6|37.4|26
1727749500000|2024-10-01 02:25:00|37.67|37.47|37.78|37.58|37.8|37.6|37.67|37.47|26
1727749800000|2024-10-01 02:30:00|37.77|37.57|37.83|37.63|37.84|37.64|37.76|37.56|25
1727750100000|2024-10-01 02:35:00|37.82|37.62|37.81|37.61|37.85|37.65|37.81|37.61|28
1727750400000|2024-10-01 02:40:00|37.82|37.62|37.84|37.64|37.87|37.67|37.82|37.62|17
1727750700000|2024-10-01 02:45:00|37.85|37.65|37.82|37.62|37.86|37.66|37.81|37.61|22
1727751000000|2024-10-01 02:50:00|37.83|37.63|37.88|37.68|37.88|37.68|37.81|37.61|12
1727751300000|2024-10-01 02:55:00|37.9|37.7|37.95|37.75|37.95|37.75|37.9|37.7|26
1727751600000|2024-10-01 03:00:00|37.94|37.74|37.95|37.75|37.95|37.75|37.9|37.7|20
1727751900000|2024-10-01 03:05:00|37.96|37.76|37.97|37.77|37.97|37.77|37.92|37.72|15
1727752200000|2024-10-01 03:10:00|37.99|37.79|38.12|37.92|38.12|37.92|37.99|37.79|12
1727752500000|2024-10-01 03:15:00|38.13|37.93|38.15|37.95|38.17|37.97|38.12|37.92|18
1727752800000|2024-10-01 03:20:00|38.16|37.96|38.12|37.92|38.18|37.98|38.11|37.91|17
1727753100000|2024-10-01 03:25:00|38.11|37.91|38.06|37.86|38.11|37.91|38.05|37.85|35
1727753400000|2024-10-01 03:30:00|38.05|37.85|38.16|37.96|38.17|37.97|38.05|37.85|51
1727753700000|2024-10-01 03:35:00|38.17|37.97|38.2|38|38.2|38|38.13|37.93|38
1727754000000|2024-10-01 03:40:00|38.19|37.99|38.26|38.06|38.26|38.06|38.19|37.99|24
1727754300000|2024-10-01 03:45:00|38.25|38.05|38.27|38.07|38.29|38.09|38.25|38.05|11
1727754600000|2024-10-01 03:50:00|38.28|38.08|38.25|38.05|38.28|38.08|38.21|38.01|14
1727754900000|2024-10-01 03:55:00|38.24|38.04|38.28|38.08|38.28|38.08|38.24|38.04|20
1727755200000|2024-10-01 04:00:00|38.27|38.07|38.27|38.07|38.27|38.07|38.22|38.02|34
1727755500000|2024-10-01 04:05:00|38.26|38.06|38.22|38.02|38.32|38.12|38.21|38.01|37
1727755800000|2024-10-01 04:10:00|38.21|38.01|38.13|37.93|38.22|38.02|38.13|37.93|22
1727756100000|2024-10-01 04:15:00|38.14|37.94|38.31|38.11|38.31|38.11|38.14|37.94|30
1727756400000|2024-10-01 04:20:00|38.3|38.1|38.26|38.06|38.31|38.11|38.25|38.05|34
1727756700000|2024-10-01 04:25:00|38.27|38.07|38.25|38.05|38.29|38.09|38.22|38.02|30
1727757000000|2024-10-01 04:30:00|38.26|38.06|38.34|38.14|38.34|38.14|38.24|38.04|20
1727757300000|2024-10-01 04:35:00|38.35|38.15|38.37|38.17|38.38|38.18|38.35|38.15|18
1727757600000|2024-10-01 04:40:00|38.38|38.18|38.34|38.14|38.38|38.18|38.31|38.11|28
1727757900000|2024-10-01 04:45:00|38.33|38.13|38.32|38.12|38.37|38.17|38.31|38.11|37
1727758200000|2024-10-01 04:50:00|38.31|38.11|38.33|38.13|38.37|38.17|38.3|38.1|33
1727758500000|2024-10-01 04:55:00|38.32|38.12|38.33|38.13|38.35|38.15|38.3|38.1|33
1727758800000|2024-10-01 05:00:00|38.34|38.14|38.28|38.08|38.35|38.15|38.26|38.06|31
1727759100000|2024-10-01 05:05:00|38.27|38.07|38.22|38.02|38.27|38.07|38.2|38|31
1727759400000|2024-10-01 05:10:00|38.21|38.01|38.2|38|38.24|38.04|38.17|37.97|32
1727759700000|2024-10-01 05:15:00|38.21|38.01|38.25|38.05|38.29|38.09|38.2|38|19
1727760000000|2024-10-01 05:20:00|38.26|38.06|38.28|38.08|38.29|38.09|38.26|38.06|33
1727760300000|2024-10-01 05:25:00|38.27|38.07|38.26|38.06|38.29|38.09|38.26|38.06|14
1727760600000|2024-10-01 05:30:00|38.25|38.05|38.31|38.11|38.32|38.12|38.25|38.05|28
1727760900000|2024-10-01 05:35:00|38.3|38.1|38.26|38.06|38.34|38.14|38.26|38.06|18
1727761200000|2024-10-01 05:40:00|38.27|38.07|38.24|38.04|38.27|38.07|38.24|38.04|16
1727761500000|2024-10-01 05:45:00|38.22|38.02|38.29|38.09|38.3|38.1|38.2|38|20
1727761800000|2024-10-01 05:50:00|38.28|38.08|38.22|38.02|38.3|38.1|38.21|38.01|17
1727762100000|2024-10-01 05:55:00|38.23|38.03|38.29|38.09|38.29|38.09|38.23|38.03|11
1727762400000|2024-10-01 06:00:00|38.3|38.1|38.35|38.15|38.35|38.15|38.25|38.05|33
1727762700000|2024-10-01 06:05:00|38.36|38.16|38.38|38.18|38.38|38.18|38.35|38.15|17
1727764200000|2024-10-01 06:30:00|38.39|38.19|38.4|38.2|38.44|38.24|38.39|38.19|10
1727764500000|2024-10-01 06:35:00|38.41|38.21|38.4|38.2|38.44|38.24|38.39|38.19|22
1727764800000|2024-10-01 06:40:00|38.39|38.19|38.39|38.19|38.41|38.21|38.38|38.18|17
1727765100000|2024-10-01 06:45:00|38.4|38.2|38.43|38.23|38.43|38.23|38.38|38.18|24
1727765400000|2024-10-01 06:50:00|38.44|38.24|38.48|38.28|38.49|38.29|38.43|38.23|20
1727765700000|2024-10-01 06:55:00|38.47|38.27|38.53|38.33|38.53|38.33|38.47|38.27|13
1727766000000|2024-10-01 07:00:00|38.52|38.32|38.55|38.35|38.55|38.35|38.52|38.32|10
1727766300000|2024-10-01 07:05:00|38.56|38.36|38.52|38.32|38.6|38.4|38.52|38.32|34
1727766600000|2024-10-01 07:10:00|38.53|38.33|38.52|38.32|38.58|38.38|38.47|38.27|45
1727766900000|2024-10-01 07:15:00|38.53|38.33|38.48|38.28|38.55|38.35|38.47|38.27|26
1727767200000|2024-10-01 07:20:00|38.49|38.29|38.57|38.37|38.57|38.37|38.48|38.28|33
1727767500000|2024-10-01 07:25:00|38.58|38.38|38.58|38.38|38.61|38.41|38.57|38.37|27
1727767800000|2024-10-01 07:30:00|38.59|38.39|38.61|38.41|38.61|38.41|38.55|38.35|34
1727768100000|2024-10-01 07:35:00|38.62|38.42|38.63|38.43|38.63|38.43|38.6|38.4|21
1727768400000|2024-10-01 07:40:00|38.62|38.42|38.61|38.41|38.63|38.43|38.59|38.39|29
1727768700000|2024-10-01 07:45:00|38.62|38.42|38.54|38.34|38.62|38.42|38.52|38.32|33
1727769000000|2024-10-01 07:50:00|38.53|38.33|38.45|38.25|38.54|38.34|38.44|38.24|43
1727769300000|2024-10-01 07:55:00|38.46|38.26|38.5|38.3|38.51|38.31|38.45|38.25|13
1727769600000|2024-10-01 08:00:00|38.49|38.29|38.63|38.43|38.63|38.43|38.45|38.25|54
1727769900000|2024-10-01 08:05:00|38.62|38.42|38.57|38.37|38.63|38.43|38.57|38.37|39
1727770200000|2024-10-01 08:10:00|38.56|38.36|38.53|38.33|38.57|38.37|38.51|38.31|32
1727770500000|2024-10-01 08:15:00|38.52|38.32|38.48|38.28|38.53|38.33|38.47|38.27|35
1727770800000|2024-10-01 08:20:00|38.49|38.29|38.43|38.23|38.5|38.3|38.43|38.23|43
1727771100000|2024-10-01 08:25:00|38.42|38.22|38.46|38.26|38.48|38.28|38.42|38.22|35
1727771400000|2024-10-01 08:30:00|38.47|38.27|38.47|38.27|38.51|38.31|38.45|38.25|31
1727771700000|2024-10-01 08:35:00|38.46|38.26|38.43|38.23|38.51|38.31|38.43|38.23|31
1727772000000|2024-10-01 08:40:00|38.42|38.22|38.38|38.18|38.43|38.23|38.38|38.18|12
1727772300000|2024-10-01 08:45:00|38.36|38.16|38.37|38.17|38.4|38.2|38.33|38.13|54
1727772600000|2024-10-01 08:50:00|38.38|38.18|38.47|38.27|38.47|38.27|38.38|38.18|28
1727772900000|2024-10-01 08:55:00|38.48|38.28|38.47|38.27|38.48|38.28|38.44|38.24|48
1727773200000|2024-10-01 09:00:00|38.45|38.25|38.51|38.31|38.54|38.34|38.44|38.24|37
1727773500000|2024-10-01 09:05:00|38.52|38.32|38.54|38.34|38.54|38.34|38.52|38.32|15
1727773800000|2024-10-01 09:10:00|38.55|38.35|38.57|38.37|38.58|38.38|38.54|38.34|35
1727774100000|2024-10-01 09:15:00|38.58|38.38|38.53|38.33|38.59|38.39|38.5|38.3|76
1727774400000|2024-10-01 09:20:00|38.54|38.34|38.52|38.32|38.56|38.36|38.49|38.29|51
1727774700000|2024-10-01 09:25:00|38.51|38.31|38.53|38.33|38.55|38.35|38.5|38.3|51
1727775000000|2024-10-01 09:30:00|38.54|38.34|38.47|38.27|38.55|38.35|38.47|38.27|30
1727775300000|2024-10-01 09:35:00|38.46|38.26|38.46|38.26|38.48|38.28|38.45|38.25|11
1727775600000|2024-10-01 09:40:00|38.47|38.27|38.46|38.26|38.47|38.27|38.44|38.24|23
1727775900000|2024-10-01 09:45:00|38.47|38.27|38.54|38.34|38.54|38.34|38.46|38.26|28
1727776500000|2024-10-01 09:55:00|38.52|38.32|38.45|38.25|38.52|38.32|38.45|38.25|16
1727776800000|2024-10-01 10:00:00|38.44|38.24|38.46|38.26|38.48|38.28|38.44|38.24|37
1727777100000|2024-10-01 10:05:00|38.47|38.27|38.4|38.2|38.49|38.29|38.4|38.2|32
1727777400000|2024-10-01 10:10:00|38.41|38.21|38.44|38.24|38.46|38.26|38.39|38.19|32
1727777700000|2024-10-01 10:15:00|38.43|38.23|38.45|38.25|38.45|38.25|38.42|38.22|29
1727778000000|2024-10-01 10:20:00|38.44|38.24|38.46|38.26|38.48|38.28|38.42|38.22|33
1727778300000|2024-10-01 10:25:00|38.45|38.25|38.48|38.28|38.48|38.28|38.44|38.24|22
1727778600000|2024-10-01 10:30:00|38.47|38.27|38.53|38.33|38.53|38.33|38.47|38.27|48
1727778900000|2024-10-01 10:35:00|38.52|38.32|38.54|38.34|38.54|38.34|38.48|38.28|38
1727779200000|2024-10-01 10:40:00|38.55|38.35|38.6|38.4|38.6|38.4|38.53|38.33|62
1727779500000|2024-10-01 10:45:00|38.59|38.39|38.64|38.44|38.64|38.44|38.59|38.39|16
1727779800000|2024-10-01 10:50:00|38.63|38.43|38.64|38.44|38.64|38.44|38.62|38.42|10
1727780100000|2024-10-01 10:55:00|38.63|38.43|38.64|38.44|38.64|38.44|38.63|38.43|4
1727780400000|2024-10-01 11:00:00|38.63|38.43|38.63|38.43|38.63|38.43|38.63|38.43|1
1727780700000|2024-10-01 11:05:00|38.62|38.42|38.63|38.43|38.63|38.43|38.61|38.41|9
1727781000000|2024-10-01 11:10:00|38.64|38.44|38.66|38.46|38.66|38.46|38.64|38.44|3
1727781300000|2024-10-01 11:15:00|38.65|38.45|38.62|38.42|38.65|38.45|38.62|38.42|18
1727781600000|2024-10-01 11:20:00|38.61|38.41|38.59|38.39|38.62|38.42|38.58|38.38|23
1727781900000|2024-10-01 11:25:00|38.6|38.4|38.6|38.4|38.63|38.43|38.59|38.39|28
1727782200000|2024-10-01 11:30:00|38.61|38.41|38.55|38.35|38.61|38.41|38.55|38.35|16
1727782500000|2024-10-01 11:35:00|38.56|38.36|38.54|38.34|38.6|38.4|38.53|38.33|25
1727782800000|2024-10-01 11:40:00|38.53|38.33|38.56|38.36|38.56|38.36|38.51|38.31|22
1727783100000|2024-10-01 11:45:00|38.54|38.34|38.56|38.36|38.57|38.37|38.54|38.34|11
1727783400000|2024-10-01 11:50:00|38.57|38.37|38.59|38.39|38.62|38.42|38.57|38.37|25
1727783700000|2024-10-01 11:55:00|38.58|38.38|38.53|38.33|38.58|38.38|38.53|38.33|14
1727784000000|2024-10-01 12:00:00|38.52|38.32|38.54|38.34|38.55|38.35|38.51|38.31|42
1727784300000|2024-10-01 12:05:00|38.55|38.35|38.58|38.38|38.58|38.38|38.51|38.31|39
1727784600000|2024-10-01 12:10:00|38.57|38.37|38.56|38.36|38.57|38.37|38.55|38.35|28
1727784900000|2024-10-01 12:15:00|38.55|38.35|38.6|38.4|38.62|38.42|38.54|38.34|34
1727785200000|2024-10-01 12:20:00|38.61|38.41|38.57|38.37|38.61|38.41|38.54|38.34|35
1727785500000|2024-10-01 12:25:00|38.56|38.36|38.55|38.35|38.57|38.37|38.55|38.35|12
1727785800000|2024-10-01 12:30:00|38.54|38.34|38.54|38.34|38.55|38.35|38.5|38.3|40
1727786100000|2024-10-01 12:35:00|38.53|38.33|38.5|38.3|38.53|38.33|38.49|38.29|15
1727786400000|2024-10-01 12:40:00|38.49|38.29|38.44|38.24|38.49|38.29|38.43|38.23|18
1727786700000|2024-10-01 12:45:00|38.43|38.23|38.5|38.3|38.5|38.3|38.37|38.17|40
1727787000000|2024-10-01 12:50:00|38.54|38.34|38.58|38.38|38.6|38.4|38.53|38.33|23
1727787300000|2024-10-01 12:55:00|38.57|38.37|38.57|38.37|38.58|38.38|38.56|38.36|15
1727787600000|2024-10-01 13:00:00|38.56|38.36|38.4|38.2|38.56|38.36|38.39|38.19|32
1727787900000|2024-10-01 13:05:00|38.41|38.21|38.29|38.09|38.41|38.21|38.27|38.07|27
1727788200000|2024-10-01 13:10:00|38.3|38.1|38.25|38.05|38.32|38.12|38.25|38.05|15
1727788500000|2024-10-01 13:15:00|38.24|38.04|38.18|37.98|38.24|38.04|38.18|37.98|11
1727788800000|2024-10-01 13:20:00|38.17|37.97|38.1|37.9|38.17|37.97|38.1|37.9|49
1727789100000|2024-10-01 13:25:00|38.08|37.88|38|37.8|38.13|37.93|37.99|37.79|32
1727789400000|2024-10-01 13:30:00|38.01|37.81|37.9|37.7|38.09|37.89|37.88|37.68|117
1727789700000|2024-10-01 13:35:00|37.89|37.69|37.63|37.43|37.89|37.69|37.62|37.42|103
1727790000000|2024-10-01 13:40:00|37.64|37.44|37.65|37.45|37.66|37.46|37.28|37.08|175
1727790300000|2024-10-01 13:45:00|37.64|37.44|37.62|37.42|37.64|37.44|37.46|37.26|240
1727790600000|2024-10-01 13:50:00|37.61|37.41|37.55|37.35|37.62|37.42|37.49|37.29|177
1727790900000|2024-10-01 13:55:00|37.54|37.34|37.75|37.55|37.78|37.58|37.5|37.3|175
1727791200000|2024-10-01 14:00:00|37.74|37.54|37.79|37.59|37.89|37.69|37.67|37.47|217
1727791500000|2024-10-01 14:05:00|37.78|37.58|37.58|37.38|37.82|37.62|37.55|37.35|193
1727791800000|2024-10-01 14:10:00|37.57|37.37|37.6|37.4|37.67|37.47|37.52|37.32|212
1727792100000|2024-10-01 14:15:00|37.59|37.39|37.51|37.31|37.65|37.45|37.49|37.29|129
1727792400000|2024-10-01 14:20:00|37.52|37.32|37.66|37.46|37.77|37.57|37.51|37.31|142
1727792700000|2024-10-01 14:25:00|37.65|37.45|37.52|37.32|37.68|37.48|37.49|37.29|147
1727793000000|2024-10-01 14:30:00|37.53|37.33|37.33|37.13|37.53|37.33|37.28|37.08|156
1727793300000|2024-10-01 14:35:00|37.32|37.12|37.31|37.11|37.35|37.15|37.13|36.93|220
1727793600000|2024-10-01 14:40:00|37.3|37.1|37.4|37.2|37.56|37.36|37.28|37.08|143
1727793900000|2024-10-01 14:45:00|37.41|37.21|37.18|36.98|37.42|37.22|37.15|36.95|163
1727794200000|2024-10-01 14:50:00|37.17|36.97|36.94|36.74|37.19|36.99|36.85|36.65|174
1727794500000|2024-10-01 14:55:00|36.95|36.75|36.94|36.74|36.98|36.78|36.83|36.63|173
1727794800000|2024-10-01 15:00:00|36.93|36.73|36.32|36.12|36.97|36.77|36.31|36.11|239
1727795100000|2024-10-01 15:05:00|36.33|36.13|35.99|35.79|36.36|36.16|35.99|35.79|405
1727795400000|2024-10-01 15:10:00|36|35.8|36.3|36.1|36.35|36.15|35.63|35.43|366
1727795700000|2024-10-01 15:15:00|36.31|36.11|36.63|36.43|36.64|36.44|36.27|36.07|192
1727796000000|2024-10-01 15:20:00|36.64|36.44|36.57|36.37|36.71|36.51|36.54|36.34|121
1727796300000|2024-10-01 15:25:00|36.56|36.36|36.56|36.36|36.59|36.39|36.41|36.21|123
1727796600000|2024-10-01 15:30:00|36.55|36.35|36.88|36.68|36.95|36.75|36.51|36.31|202
1727796900000|2024-10-01 15:35:00|36.86|36.66|36.95|36.75|36.95|36.75|36.76|36.56|173
1727797200000|2024-10-01 15:40:00|36.94|36.74|36.95|36.75|37.02|36.82|36.85|36.65|140
1727797500000|2024-10-01 15:45:00|36.94|36.74|36.79|36.59|36.99|36.79|36.78|36.58|191
1727797800000|2024-10-01 15:50:00|36.78|36.58|36.69|36.49|36.84|36.64|36.69|36.49|130
1727798100000|2024-10-01 15:55:00|36.68|36.48|36.74|36.54|36.85|36.65|36.67|36.47|115
1727798400000|2024-10-01 16:00:00|36.73|36.53|36.82|36.62|36.85|36.65|36.58|36.38|162
1727798700000|2024-10-01 16:05:00|36.83|36.63|36.72|36.52|36.85|36.65|36.67|36.47|152
1727799000000|2024-10-01 16:10:00|36.71|36.51|36.7|36.5|36.78|36.58|36.67|36.47|126
1727799300000|2024-10-01 16:15:00|36.69|36.49|36.77|36.57|36.79|36.59|36.65|36.45|111
1727799600000|2024-10-01 16:20:00|36.76|36.56|36.7|36.5|36.76|36.56|36.57|36.37|130
1727799900000|2024-10-01 16:25:00|36.71|36.51|36.64|36.44|36.72|36.52|36.54|36.34|142
1727800200000|2024-10-01 16:30:00|36.63|36.43|36.55|36.35|36.68|36.48|36.37|36.17|196
1727800500000|2024-10-01 16:35:00|36.54|36.34|36.43|36.23|36.63|36.43|36.43|36.23|118
1727800800000|2024-10-01 16:40:00|36.42|36.22|36.19|35.99|36.47|36.27|36.14|35.94|215
1727801100000|2024-10-01 16:45:00|36.21|36.01|36.03|35.83|36.25|36.05|35.93|35.73|249
1727801400000|2024-10-01 16:50:00|36.04|35.84|36.15|35.95|36.2|36|36.02|35.82|251
1727801700000|2024-10-01 16:55:00|36.16|35.96|36.34|36.14|36.43|36.23|36.09|35.89|212
1727802000000|2024-10-01 17:00:00|36.33|36.13|35.98|35.78|36.33|36.13|35.97|35.77|204
1727802300000|2024-10-01 17:05:00|35.97|35.77|35.82|35.62|35.97|35.77|35.75|35.55|142
1727802600000|2024-10-01 17:10:00|35.84|35.64|35.55|35.35|35.85|35.65|35.51|35.31|202
1727802900000|2024-10-01 17:15:00|35.56|35.36|35.07|34.87|35.58|35.38|34.96|34.76|300
1727803200000|2024-10-01 17:20:00|35.06|34.86|35.05|34.85|35.06|34.86|34.35|34.15|588
1727803500000|2024-10-01 17:25:00|35.06|34.86|35.32|35.12|35.35|35.15|34.83|34.63|433
1727803800000|2024-10-01 17:30:00|35.31|35.11|35.48|35.28|35.62|35.42|35.24|35.04|271
1727804100000|2024-10-01 17:35:00|35.47|35.27|35.25|35.05|35.48|35.28|35.08|34.88|277
1727804400000|2024-10-01 17:40:00|35.26|35.06|35.5|35.3|35.57|35.37|35.13|34.93|232
1727804700000|2024-10-01 17:45:00|35.53|35.33|35.5|35.3|35.67|35.47|35.45|35.25|216
1727805000000|2024-10-01 17:50:00|35.49|35.29|35.73|35.53|35.73|35.53|35.48|35.28|160
1727805300000|2024-10-01 17:55:00|35.74|35.54|35.75|35.55|35.87|35.67|35.74|35.54|95
1727805600000|2024-10-01 18:00:00|35.74|35.54|35.85|35.65|35.87|35.67|35.59|35.39|210
1727805900000|2024-10-01 18:05:00|35.84|35.64|35.96|35.76|35.96|35.76|35.82|35.62|115
1727806200000|2024-10-01 18:10:00|35.95|35.75|35.98|35.78|35.98|35.78|35.91|35.71|70
1727806500000|2024-10-01 18:15:00|35.97|35.77|35.89|35.69|35.97|35.77|35.84|35.64|78
1727806800000|2024-10-01 18:20:00|35.87|35.67|35.9|35.7|35.92|35.72|35.77|35.57|83
1727807100000|2024-10-01 18:25:00|35.89|35.69|35.96|35.76|35.96|35.76|35.82|35.62|78
1727807400000|2024-10-01 18:30:00|35.95|35.75|35.89|35.69|36.01|35.81|35.88|35.68|62
1727807700000|2024-10-01 18:35:00|35.88|35.68|35.69|35.49|35.9|35.7|35.69|35.49|82
1727808000000|2024-10-01 18:40:00|35.7|35.5|35.69|35.49|35.79|35.59|35.69|35.49|84
1727808300000|2024-10-01 18:45:00|35.71|35.51|35.63|35.43|35.74|35.54|35.63|35.43|115
1727808600000|2024-10-01 18:50:00|35.65|35.45|35.58|35.38|35.69|35.49|35.49|35.29|82
1727808900000|2024-10-01 18:55:00|35.57|35.37|35.77|35.57|35.83|35.63|35.57|35.37|111
1727809200000|2024-10-01 19:00:00|35.76|35.56|35.69|35.49|35.83|35.63|35.69|35.49|123
1727809500000|2024-10-01 19:05:00|35.72|35.52|35.66|35.46|35.77|35.57|35.61|35.41|93
1727809800000|2024-10-01 19:10:00|35.65|35.45|35.5|35.3|35.66|35.46|35.5|35.3|104
1727810100000|2024-10-01 19:15:00|35.51|35.31|35.65|35.45|35.66|35.46|35.39|35.19|87
1727810400000|2024-10-01 19:20:00|35.63|35.43|35.82|35.62|35.83|35.63|35.62|35.42|69
1727810700000|2024-10-01 19:25:00|35.81|35.61|35.83|35.63|35.87|35.67|35.77|35.57|56
1727811000000|2024-10-01 19:30:00|35.82|35.62|35.65|35.45|35.83|35.63|35.65|35.45|99
1727811300000|2024-10-01 19:35:00|35.66|35.46|35.76|35.56|35.81|35.61|35.62|35.42|102
1727811600000|2024-10-01 19:40:00|35.77|35.57|35.64|35.44|35.82|35.62|35.6|35.4|79
1727811900000|2024-10-01 19:45:00|35.65|35.45|35.51|35.31|35.66|35.46|35.51|35.31|46
1727812200000|2024-10-01 19:50:00|35.52|35.32|35.48|35.28|35.58|35.38|35.46|35.26|62
1727812500000|2024-10-01 19:55:00|35.49|35.29|35.39|35.19|35.56|35.36|35.39|35.19|56
1727812800000|2024-10-01 20:00:00|35.38|35.18|35.37|35.17|35.43|35.23|35.32|35.12|63
1727813100000|2024-10-01 20:05:00|35.38|35.18|35.2|35|35.4|35.2|35.2|35|100
1727813400000|2024-10-01 20:10:00|35.21|35.01|35.2|35|35.32|35.12|35.2|35|40
1727813700000|2024-10-01 20:15:00|35.21|35.01|35.13|34.93|35.26|35.06|35.1|34.9|79
1727814000000|2024-10-01 20:20:00|35.14|34.94|35.13|34.93|35.24|35.04|35.1|34.9|172
1727814300000|2024-10-01 20:25:00|35.15|34.95|35.04|34.84|35.15|34.95|34.95|34.75|162
1727814600000|2024-10-01 20:30:00|35.03|34.83|35.07|34.87|35.2|35|35.03|34.83|182
1727814900000|2024-10-01 20:35:00|35.08|34.88|34.91|34.71|35.14|34.94|34.84|34.64|242
1727815200000|2024-10-01 20:40:00|34.92|34.72|35.14|34.94|35.14|34.94|34.71|34.51|269
1727815500000|2024-10-01 20:45:00|35.13|34.93|35.4|35.2|35.41|35.21|34.99|34.79|160
1727815800000|2024-10-01 20:50:00|35.41|35.21|35.41|35.21|35.5|35.3|35.38|35.18|122
1727816100000|2024-10-01 20:55:00|35.42|35.22|35.43|35.23|35.45|35.25|35.32|35.12|113
1727816400000|2024-10-01 21:00:00|35.44|35.24|35.39|35.19|35.46|35.26|35.32|35.12|139
1727816700000|2024-10-01 21:05:00|35.38|35.18|35.08|34.88|35.38|35.18|35.08|34.88|67
1727817000000|2024-10-01 21:10:00|35.06|34.86|35.26|35.06|35.26|35.06|35.03|34.83|63
1727817300000|2024-10-01 21:15:00|35.25|35.05|35.19|34.99|35.25|35.05|35.16|34.96|96
1727817600000|2024-10-01 21:20:00|35.18|34.98|35.15|34.95|35.2|35|35.03|34.83|62
1727817900000|2024-10-01 21:25:00|35.14|34.94|35.14|34.94|35.16|34.96|35.08|34.88|27
1727818200000|2024-10-01 21:30:00|35.13|34.93|35.16|34.96|35.2|35|35.08|34.88|33
1727818500000|2024-10-01 21:35:00|35.15|34.95|35.18|34.98|35.18|34.98|35.06|34.86|32
1727818800000|2024-10-01 21:40:00|35.17|34.97|35.28|35.08|35.3|35.1|35.16|34.96|24
1727819100000|2024-10-01 21:45:00|35.29|35.09|35.32|35.12|35.33|35.13|35.29|35.09|21
1727819400000|2024-10-01 21:50:00|35.33|35.13|35.42|35.22|35.42|35.22|35.33|35.13|37
1727819700000|2024-10-01 21:55:00|35.43|35.23|35.42|35.22|35.45|35.25|35.37|35.17|30
1727820000000|2024-10-01 22:00:00|35.41|35.21|35.22|35.02|35.42|35.22|35.21|35.01|41
1727820300000|2024-10-01 22:05:00|35.21|35.01|35.24|35.04|35.33|35.13|35.18|34.98|56
1727820600000|2024-10-01 22:10:00|35.23|35.03|35.29|35.09|35.31|35.11|35.21|35.01|43
1727820900000|2024-10-01 22:15:00|35.28|35.08|35.28|35.08|35.31|35.11|35.26|35.06|39
1727821200000|2024-10-01 22:20:00|35.29|35.09|35.24|35.04|35.31|35.11|35.21|35.01|27
1727821500000|2024-10-01 22:25:00|35.23|35.03|35.19|34.99|35.23|35.03|35.16|34.96|29
1727821800000|2024-10-01 22:30:00|35.21|35.01|35.24|35.04|35.24|35.04|35.14|34.94|32
1727822100000|2024-10-01 22:35:00|35.26|35.06|35.16|34.96|35.29|35.09|35.16|34.96|46
1727822400000|2024-10-01 22:40:00|35.15|34.95|35|34.8|35.17|34.97|35|34.8|47
1727822700000|2024-10-01 22:45:00|35.01|34.81|34.97|34.77|35.05|34.85|34.96|34.76|47
1727823000000|2024-10-01 22:50:00|34.98|34.78|35.14|34.94|35.17|34.97|34.98|34.78|34
1727823300000|2024-10-01 22:55:00|35.15|34.95|35.11|34.91|35.15|34.95|35.1|34.9|8
1727823600000|2024-10-01 23:00:00|35.12|34.92|35.13|34.93|35.14|34.94|35.08|34.88|30
1727823900000|2024-10-01 23:05:00|35.12|34.92|35.2|35|35.24|35.04|35.11|34.91|53
1727824200000|2024-10-01 23:10:00|35.19|34.99|35.19|34.99|35.22|35.02|35.15|34.95|39
1727824500000|2024-10-01 23:15:00|35.2|35|35.28|35.08|35.32|35.12|35.2|35|49
1727824800000|2024-10-01 23:20:00|35.26|35.06|35.3|35.1|35.33|35.13|35.26|35.06|27
1727825100000|2024-10-01 23:25:00|35.29|35.09|35.13|34.93|35.29|35.09|35.13|34.93|60
1727825400000|2024-10-01 23:30:00|35.12|34.92|35.2|35|35.21|35.01|35.12|34.92|53
1727825700000|2024-10-01 23:35:00|35.21|35.01|35.37|35.17|35.39|35.19|35.2|35|44
1727826000000|2024-10-01 23:40:00|35.36|35.16|35.41|35.21|35.41|35.21|35.36|35.16|79
1727826300000|2024-10-01 23:45:00|35.4|35.2|35.32|35.12|35.41|35.21|35.32|35.12|79
1727826600000|2024-10-01 23:50:00|35.33|35.13|35.37|35.17|35.39|35.19|35.33|35.13|37
1727826900000|2024-10-01 23:55:00|35.36|35.16|35.29|35.09|35.37|35.17|35.29|35.09|36
1727827200000|2024-10-02 00:00:00|35.3|35.1|35.19|34.99|35.3|35.1|35.14|34.94|124
1727827500000|2024-10-02 00:05:00|35.18|34.98|35.28|35.08|35.28|35.08|35.18|34.98|42
1727827800000|2024-10-02 00:10:00|35.29|35.09|35.24|35.04|35.3|35.1|35.22|35.02|49
1727828100000|2024-10-02 00:15:00|35.23|35.03|35.3|35.1|35.3|35.1|35.1|34.9|72
1727828400000|2024-10-02 00:20:00|35.29|35.09|35.13|34.93|35.3|35.1|35.1|34.9|83
1727828700000|2024-10-02 00:25:00|35.14|34.94|35.3|35.1|35.35|35.15|35.13|34.93|71
1727829000000|2024-10-02 00:30:00|35.29|35.09|35.41|35.21|35.43|35.23|35.27|35.07|61
1727829300000|2024-10-02 00:35:00|35.42|35.22|35.53|35.33|35.53|35.33|35.39|35.19|75
1727829600000|2024-10-02 00:40:00|35.52|35.32|35.58|35.38|35.6|35.4|35.51|35.31|40
1727829900000|2024-10-02 00:45:00|35.57|35.37|35.45|35.25|35.57|35.37|35.36|35.16|80
1727830200000|2024-10-02 00:50:00|35.44|35.24|35.42|35.22|35.48|35.28|35.41|35.21|39
1727830500000|2024-10-02 00:55:00|35.41|35.21|35.49|35.29|35.49|35.29|35.36|35.16|30
1727830800000|2024-10-02 01:00:00|35.48|35.28|35.55|35.35|35.55|35.35|35.43|35.23|87
1727831100000|2024-10-02 01:05:00|35.56|35.36|35.6|35.4|35.66|35.46|35.56|35.36|58
1727831400000|2024-10-02 01:10:00|35.59|35.39|35.67|35.47|35.67|35.47|35.59|35.39|29
1727831700000|2024-10-02 01:15:00|35.66|35.46|35.66|35.46|35.67|35.47|35.63|35.43|68
1727832000000|2024-10-02 01:20:00|35.65|35.45|35.67|35.47|35.67|35.47|35.65|35.45|19
1727832300000|2024-10-02 01:25:00|35.68|35.48|35.7|35.5|35.83|35.63|35.68|35.48|78
1727832600000|2024-10-02 01:30:00|35.71|35.51|35.75|35.55|35.85|35.65|35.69|35.49|89
1727832900000|2024-10-02 01:35:00|35.76|35.56|35.76|35.56|35.8|35.6|35.74|35.54|50
1727833200000|2024-10-02 01:40:00|35.77|35.57|35.74|35.54|35.78|35.58|35.68|35.48|46
1727833500000|2024-10-02 01:45:00|35.73|35.53|35.81|35.61|35.82|35.62|35.73|35.53|47
1727833800000|2024-10-02 01:50:00|35.82|35.62|35.85|35.65|35.85|35.65|35.81|35.61|6
1727834100000|2024-10-02 01:55:00|35.84|35.64|35.82|35.62|35.84|35.64|35.79|35.59|49
1727834400000|2024-10-02 02:00:00|35.8|35.6|35.81|35.61|35.83|35.63|35.72|35.52|39
1727834700000|2024-10-02 02:05:00|35.8|35.6|35.79|35.59|35.81|35.61|35.72|35.52|47
1727835000000|2024-10-02 02:10:00|35.78|35.58|35.77|35.57|35.79|35.59|35.73|35.53|42
1727835300000|2024-10-02 02:15:00|35.78|35.58|35.8|35.6|35.81|35.61|35.75|35.55|57
1727835600000|2024-10-02 02:20:00|35.82|35.62|35.81|35.61|35.82|35.62|35.8|35.6|20
1727835900000|2024-10-02 02:25:00|35.8|35.6|35.88|35.68|35.88|35.68|35.78|35.58|39
1727836200000|2024-10-02 02:30:00|35.87|35.67|35.92|35.72|35.92|35.72|35.85|35.65|36
1727836500000|2024-10-02 02:35:00|35.91|35.71|35.93|35.73|35.93|35.73|35.88|35.68|23
1727836800000|2024-10-02 02:40:00|35.92|35.72|35.94|35.74|35.95|35.75|35.89|35.69|51
1727837100000|2024-10-02 02:45:00|35.93|35.73|36.03|35.83|36.03|35.83|35.91|35.71|22
1727837400000|2024-10-02 02:50:00|36.04|35.84|36.05|35.85|36.1|35.9|36.03|35.83|51
1727837700000|2024-10-02 02:55:00|36.06|35.86|36.04|35.84|36.07|35.87|36.01|35.81|78
1727838000000|2024-10-02 03:00:00|36.05|35.85|36.09|35.89|36.1|35.9|36.04|35.84|21
1727838300000|2024-10-02 03:05:00|36.1|35.9|36.1|35.9|36.1|35.9|36.02|35.82|18
1727838600000|2024-10-02 03:10:00|36.09|35.89|36.09|35.89|36.1|35.9|36.03|35.83|73
1727838900000|2024-10-02 03:15:00|36.1|35.9|36.18|35.98|36.19|35.99|36.09|35.89|42
1727839200000|2024-10-02 03:20:00|36.19|35.99|36.11|35.91|36.2|36|36.11|35.91|55
1727839500000|2024-10-02 03:25:00|36.1|35.9|36.04|35.84|36.12|35.92|36.04|35.84|33
1727839800000|2024-10-02 03:30:00|36.05|35.85|36.12|35.92|36.12|35.92|36.04|35.84|33
1727840100000|2024-10-02 03:35:00|36.14|35.94|36.21|36.01|36.21|36.01|36.14|35.94|7
1727840400000|2024-10-02 03:40:00|36.2|36|36.24|36.04|36.24|36.04|36.2|36|11
1727840700000|2024-10-02 03:45:00|36.29|36.09|36.32|36.12|36.33|36.13|36.29|36.09|26
1727841000000|2024-10-02 03:50:00|36.31|36.11|36.31|36.11|36.34|36.14|36.3|36.1|27
1727841300000|2024-10-02 03:55:00|36.32|36.12|36.28|36.08|36.33|36.13|36.26|36.06|29
1727841600000|2024-10-02 04:00:00|36.27|36.07|36.23|36.03|36.31|36.11|36.19|35.99|45
1727841900000|2024-10-02 04:05:00|36.22|36.02|36.1|35.9|36.23|36.03|36.1|35.9|38
1727842200000|2024-10-02 04:10:00|36.08|35.88|36.04|35.84|36.08|35.88|36|35.8|21
1727842500000|2024-10-02 04:15:00|36.03|35.83|35.99|35.79|36.03|35.83|35.98|35.78|18
1727842800000|2024-10-02 04:20:00|36|35.8|35.91|35.71|36|35.8|35.91|35.71|25
1727843100000|2024-10-02 04:25:00|35.93|35.73|36.01|35.81|36.01|35.81|35.92|35.72|18
1727843400000|2024-10-02 04:30:00|36|35.8|36.02|35.82|36.04|35.84|36|35.8|20
1727843700000|2024-10-02 04:35:00|36.03|35.83|35.95|35.75|36.04|35.84|35.92|35.72|52
1727844000000|2024-10-02 04:40:00|35.94|35.74|35.95|35.75|35.96|35.76|35.92|35.72|22
1727844300000|2024-10-02 04:45:00|35.94|35.74|35.84|35.64|35.94|35.74|35.83|35.63|37
1727844600000|2024-10-02 04:50:00|35.85|35.65|35.9|35.7|35.9|35.7|35.84|35.64|29
1727844900000|2024-10-02 04:55:00|35.92|35.72|35.84|35.64|35.95|35.75|35.83|35.63|51
1727845200000|2024-10-02 05:00:00|35.83|35.63|35.89|35.69|35.89|35.69|35.83|35.63|41
1727845500000|2024-10-02 05:05:00|35.88|35.68|36.01|35.81|36.01|35.81|35.87|35.67|34
1727845800000|2024-10-02 05:10:00|36|35.8|35.97|35.77|36.03|35.83|35.96|35.76|32
1727846100000|2024-10-02 05:15:00|35.96|35.76|35.97|35.77|35.99|35.79|35.9|35.7|60
1727846400000|2024-10-02 05:20:00|35.96|35.76|35.94|35.74|35.98|35.78|35.93|35.73|25
1727846700000|2024-10-02 05:25:00|35.92|35.72|35.83|35.63|35.92|35.72|35.83|35.63|24
1727847000000|2024-10-02 05:30:00|35.84|35.64|35.82|35.62|35.85|35.65|35.8|35.6|33
1727847300000|2024-10-02 05:35:00|35.83|35.63|35.79|35.59|35.83|35.63|35.79|35.59|36
1727847600000|2024-10-02 05:40:00|35.8|35.6|35.83|35.63|35.86|35.66|35.8|35.6|30
1727847900000|2024-10-02 05:45:00|35.82|35.62|35.82|35.62|35.83|35.63|35.79|35.59|27
1727848200000|2024-10-02 05:50:00|35.81|35.61|35.68|35.48|35.82|35.62|35.68|35.48|37
1727848500000|2024-10-02 05:55:00|35.66|35.46|35.73|35.53|35.73|35.53|35.64|35.44|21
1727848800000|2024-10-02 06:00:00|35.74|35.54|35.83|35.63|35.83|35.63|35.73|35.53|29
1727849100000|2024-10-02 06:05:00|35.82|35.62|35.72|35.52|35.82|35.62|35.72|35.52|39
1727849400000|2024-10-02 06:10:00|35.73|35.53|35.83|35.63|35.83|35.63|35.72|35.52|39
1727849700000|2024-10-02 06:15:00|35.82|35.62|35.75|35.55|35.83|35.63|35.74|35.54|58
1727850000000|2024-10-02 06:20:00|35.74|35.54|35.75|35.55|35.76|35.56|35.72|35.52|26
1727850300000|2024-10-02 06:25:00|35.76|35.56|35.74|35.54|35.81|35.61|35.73|35.53|33
1727850600000|2024-10-02 06:30:00|35.73|35.53|35.89|35.69|35.9|35.7|35.73|35.53|47
1727850900000|2024-10-02 06:35:00|35.9|35.7|35.98|35.78|36.06|35.86|35.89|35.69|66
1727851200000|2024-10-02 06:40:00|35.96|35.76|36.04|35.84|36.06|35.86|35.96|35.76|43
1727851500000|2024-10-02 06:45:00|36.03|35.83|36.04|35.84|36.09|35.89|36|35.8|82
1727851800000|2024-10-02 06:50:00|36.05|35.85|36.03|35.83|36.08|35.88|36.02|35.82|49
1727852100000|2024-10-02 06:55:00|36.02|35.82|36|35.8|36.05|35.85|36|35.8|42
1727852400000|2024-10-02 07:00:00|36.01|35.81|36.07|35.87|36.07|35.87|36.01|35.81|64
1727852700000|2024-10-02 07:05:00|36.06|35.86|35.96|35.76|36.07|35.87|35.94|35.74|54
1727853000000|2024-10-02 07:10:00|35.97|35.77|35.98|35.78|35.99|35.79|35.88|35.68|39
1727853300000|2024-10-02 07:15:00|35.97|35.77|36.11|35.91|36.11|35.91|35.97|35.77|53
1727853600000|2024-10-02 07:20:00|36.1|35.9|35.97|35.77|36.1|35.9|35.97|35.77|63
1727853900000|2024-10-02 07:25:00|35.98|35.78|36.04|35.84|36.04|35.84|35.92|35.72|49
1727854200000|2024-10-02 07:30:00|36.03|35.83|36.1|35.9|36.11|35.91|36|35.8|32
1727854500000|2024-10-02 07:35:00|36.11|35.91|36.16|35.96|36.23|36.03|36.11|35.91|66
1727854800000|2024-10-02 07:40:00|36.17|35.97|36.12|35.92|36.21|36.01|36.1|35.9|56
1727855100000|2024-10-02 07:45:00|36.11|35.91|36.14|35.94|36.33|36.13|36.11|35.91|86
1727855400000|2024-10-02 07:50:00|36.13|35.93|36.04|35.84|36.13|35.93|36.04|35.84|26
1727855700000|2024-10-02 07:55:00|36.02|35.82|36.02|35.82|36.04|35.84|35.98|35.78|43
1727856000000|2024-10-02 08:00:00|36.01|35.81|35.97|35.77|36.02|35.82|35.91|35.71|56
1727856300000|2024-10-02 08:05:00|35.96|35.76|35.87|35.67|35.97|35.77|35.87|35.67|17
1727856600000|2024-10-02 08:10:00|35.86|35.66|35.91|35.71|35.93|35.73|35.86|35.66|48
1727856900000|2024-10-02 08:15:00|35.92|35.72|35.89|35.69|35.96|35.76|35.87|35.67|49
1727857200000|2024-10-02 08:20:00|35.9|35.7|35.92|35.72|35.93|35.73|35.89|35.69|41
1727857500000|2024-10-02 08:25:00|35.93|35.73|35.87|35.67|35.93|35.73|35.87|35.67|45
1727857800000|2024-10-02 08:30:00|35.88|35.68|36.01|35.81|36.01|35.81|35.88|35.68|10
1727858100000|2024-10-02 08:35:00|36|35.8|36.04|35.84|36.04|35.84|35.95|35.75|60
1727858400000|2024-10-02 08:40:00|36.03|35.83|35.95|35.75|36.03|35.83|35.93|35.73|49
1727858700000|2024-10-02 08:45:00|35.94|35.74|35.95|35.75|35.99|35.79|35.93|35.73|57
1727859000000|2024-10-02 08:50:00|35.94|35.74|35.95|35.75|35.99|35.79|35.94|35.74|28
1727859300000|2024-10-02 08:55:00|35.94|35.74|35.96|35.76|35.99|35.79|35.94|35.74|37
1727859600000|2024-10-02 09:00:00|35.97|35.77|35.86|35.66|35.98|35.78|35.86|35.66|52
1727859900000|2024-10-02 09:05:00|35.87|35.67|35.81|35.61|35.92|35.72|35.81|35.61|42
1727860200000|2024-10-02 09:10:00|35.8|35.6|35.79|35.59|35.81|35.61|35.79|35.59|15
1727860500000|2024-10-02 09:15:00|35.78|35.58|35.68|35.48|35.78|35.58|35.67|35.47|26
1727860800000|2024-10-02 09:20:00|35.69|35.49|35.62|35.42|35.72|35.52|35.62|35.42|45
1727861100000|2024-10-02 09:25:00|35.61|35.41|35.58|35.38|35.62|35.42|35.58|35.38|24
1727861400000|2024-10-02 09:30:00|35.59|35.39|35.57|35.37|35.61|35.41|35.53|35.33|63
1727861700000|2024-10-02 09:35:00|35.56|35.36|35.56|35.36|35.58|35.38|35.51|35.31|51
1727862000000|2024-10-02 09:40:00|35.57|35.37|35.43|35.23|35.58|35.38|35.43|35.23|27
1727862300000|2024-10-02 09:45:00|35.42|35.22|35.27|35.07|35.42|35.22|35.27|35.07|43
1727862600000|2024-10-02 09:50:00|35.28|35.08|35.25|35.05|35.34|35.14|35.24|35.04|79
1727862900000|2024-10-02 09:55:00|35.26|35.06|35.26|35.06|35.36|35.16|35.24|35.04|62
1727863200000|2024-10-02 10:00:00|35.25|35.05|35.21|35.01|35.28|35.08|35.21|35.01|69
1727863500000|2024-10-02 10:05:00|35.22|35.02|35.39|35.19|35.41|35.21|35.22|35.02|89
1727863800000|2024-10-02 10:10:00|35.38|35.18|35.34|35.14|35.4|35.2|35.31|35.11|110
1727864100000|2024-10-02 10:15:00|35.33|35.13|35.49|35.29|35.5|35.3|35.31|35.11|164
1727864400000|2024-10-02 10:20:00|35.48|35.28|35.44|35.24|35.49|35.29|35.4|35.2|75
1727864700000|2024-10-02 10:25:00|35.43|35.23|35.5|35.3|35.51|35.31|35.43|35.23|29
1727865000000|2024-10-02 10:30:00|35.51|35.31|35.47|35.27|35.53|35.33|35.45|35.25|62
1727865300000|2024-10-02 10:35:00|35.48|35.28|35.4|35.2|35.49|35.29|35.33|35.13|123
1727865600000|2024-10-02 10:40:00|35.39|35.19|35.32|35.12|35.41|35.21|35.3|35.1|59
1727865900000|2024-10-02 10:45:00|35.31|35.11|35.31|35.11|35.35|35.15|35.3|35.1|32
1727866200000|2024-10-02 10:50:00|35.3|35.1|35.24|35.04|35.3|35.1|35.22|35.02|72
1727866500000|2024-10-02 10:55:00|35.25|35.05|35.05|34.85|35.26|35.06|35.05|34.85|43
1727866800000|2024-10-02 11:00:00|35.06|34.86|35.22|35.02|35.31|35.11|35.05|34.85|62
1727867100000|2024-10-02 11:05:00|35.23|35.03|34.95|34.75|35.23|35.03|34.95|34.75|67
1727867400000|2024-10-02 11:10:00|34.96|34.76|35.19|34.99|35.21|35.01|34.96|34.76|75
1727867700000|2024-10-02 11:15:00|35.18|34.98|35.09|34.89|35.3|35.1|35.07|34.87|53
1727868000000|2024-10-02 11:20:00|35.08|34.88|35.23|35.03|35.24|35.04|35.08|34.88|52
1727868300000|2024-10-02 11:25:00|35.24|35.04|35.32|35.12|35.33|35.13|35.23|35.03|27
1727868600000|2024-10-02 11:30:00|35.31|35.11|35.31|35.11|35.38|35.18|35.24|35.04|90
1727868900000|2024-10-02 11:35:00|35.32|35.12|35.25|35.05|35.37|35.17|35.25|35.05|94
1727869200000|2024-10-02 11:40:00|35.26|35.06|35.24|35.04|35.27|35.07|35.19|34.99|59
1727869500000|2024-10-02 11:45:00|35.25|35.05|35.25|35.05|35.26|35.06|35.15|34.95|67
1727869800000|2024-10-02 11:50:00|35.24|35.04|35.15|34.95|35.24|35.04|35.14|34.94|49
1727870100000|2024-10-02 11:55:00|35.14|34.94|35.16|34.96|35.17|34.97|35.13|34.93|12
1727870400000|2024-10-02 12:00:00|35.15|34.95|35.07|34.87|35.17|34.97|35.06|34.86|42
1727870700000|2024-10-02 12:05:00|35.06|34.86|34.94|34.74|35.06|34.86|34.9|34.7|70
1727871000000|2024-10-02 12:10:00|34.92|34.72|34.91|34.71|34.98|34.78|34.87|34.67|106
1727871300000|2024-10-02 12:15:00|34.9|34.7|34.99|34.79|35|34.8|34.9|34.7|205
1727871600000|2024-10-02 12:20:00|34.98|34.78|35.07|34.87|35.14|34.94|34.98|34.78|133
1727871900000|2024-10-02 12:25:00|35.06|34.86|35.01|34.81|35.13|34.93|34.97|34.77|98
1727872200000|2024-10-02 12:30:00|35|34.8|35.12|34.92|35.12|34.92|34.99|34.79|64
1727872500000|2024-10-02 12:35:00|35.11|34.91|35.13|34.93|35.13|34.93|35.02|34.82|65
1727872800000|2024-10-02 12:40:00|35.14|34.94|35.08|34.88|35.2|35|35.08|34.88|66
1727873100000|2024-10-02 12:45:00|35.09|34.89|35.02|34.82|35.09|34.89|34.94|34.74|70
1727873400000|2024-10-02 12:50:00|35.01|34.81|34.86|34.66|35.03|34.83|34.85|34.65|71
1727873700000|2024-10-02 12:55:00|34.85|34.65|34.81|34.61|34.87|34.67|34.76|34.56|84
1727874000000|2024-10-02 13:00:00|34.8|34.6|34.76|34.56|34.87|34.67|34.76|34.56|131
1727874300000|2024-10-02 13:05:00|34.75|34.55|34.75|34.55|34.83|34.63|34.72|34.52|86
1727874600000|2024-10-02 13:10:00|34.74|34.54|34.82|34.62|34.83|34.63|34.69|34.49|91
1727874900000|2024-10-02 13:15:00|34.83|34.63|34.81|34.61|34.83|34.63|34.71|34.51|63
1727875200000|2024-10-02 13:20:00|34.82|34.62|34.85|34.65|34.85|34.65|34.82|34.62|39
1727875500000|2024-10-02 13:25:00|34.84|34.64|34.77|34.57|34.86|34.66|34.76|34.56|60
1727875800000|2024-10-02 13:30:00|34.76|34.56|34.58|34.38|34.77|34.57|34.53|34.33|153
1727876100000|2024-10-02 13:35:00|34.59|34.39|34.58|34.38|34.64|34.44|34.51|34.31|175
1727876400000|2024-10-02 13:40:00|34.59|34.39|34.71|34.51|34.73|34.53|34.58|34.38|127
1727876700000|2024-10-02 13:45:00|34.7|34.5|35.03|34.83|35.07|34.87|34.7|34.5|118
1727877000000|2024-10-02 13:50:00|35.04|34.84|35.17|34.97|35.21|35.01|35.02|34.82|156
1727877300000|2024-10-02 13:55:00|35.16|34.96|35.12|34.92|35.25|35.05|35.09|34.89|148
1727877600000|2024-10-02 14:00:00|35.13|34.93|35.22|35.02|35.28|35.08|35.11|34.91|138
1727877900000|2024-10-02 14:05:00|35.2|35|35.2|35|35.27|35.07|35.11|34.91|154
1727878200000|2024-10-02 14:10:00|35.21|35.01|35.1|34.9|35.29|35.09|35.1|34.9|124
1727878500000|2024-10-02 14:15:00|35.09|34.89|35.28|35.08|35.28|35.08|35.03|34.83|133
1727878800000|2024-10-02 14:20:00|35.29|35.09|34.94|34.74|35.35|35.15|34.94|34.74|193
1727879100000|2024-10-02 14:25:00|34.95|34.75|35.03|34.83|35.06|34.86|34.94|34.74|130
1727879400000|2024-10-02 14:30:00|35.01|34.81|35.08|34.88|35.12|34.92|34.95|34.75|111
1727879700000|2024-10-02 14:35:00|35.06|34.86|35.12|34.92|35.15|34.95|34.96|34.76|96
1727880000000|2024-10-02 14:40:00|35.13|34.93|35.11|34.91|35.21|35.01|35.11|34.91|99
1727880300000|2024-10-02 14:45:00|35.1|34.9|35.19|34.99|35.19|34.99|35.1|34.9|79
1727880600000|2024-10-02 14:50:00|35.2|35|34.93|34.73|35.24|35.04|34.93|34.73|90
1727880900000|2024-10-02 14:55:00|34.94|34.74|34.85|34.65|34.96|34.76|34.85|34.65|45
1727881200000|2024-10-02 15:00:00|34.84|34.64|35|34.8|35|34.8|34.8|34.6|91
1727881500000|2024-10-02 15:05:00|35.01|34.81|35.03|34.83|35.08|34.88|34.97|34.77|84
1727881800000|2024-10-02 15:10:00|35.04|34.84|35.02|34.82|35.06|34.86|34.95|34.75|100
1727882100000|2024-10-02 15:15:00|35.03|34.83|35.26|35.06|35.26|35.06|35|34.8|61
1727882400000|2024-10-02 15:20:00|35.28|35.08|35.34|35.14|35.34|35.14|35.2|35|81
1727882700000|2024-10-02 15:25:00|35.35|35.15|35.24|35.04|35.35|35.15|35.2|35|90
1727883000000|2024-10-02 15:30:00|35.25|35.05|35.29|35.09|35.32|35.12|35.2|35|69
1727883300000|2024-10-02 15:35:00|35.3|35.1|35.35|35.15|35.41|35.21|35.29|35.09|79
1727883600000|2024-10-02 15:40:00|35.34|35.14|35.33|35.13|35.36|35.16|35.26|35.06|61
1727883900000|2024-10-02 15:45:00|35.32|35.12|35.37|35.17|35.38|35.18|35.24|35.04|98
1727884200000|2024-10-02 15:50:00|35.36|35.16|35.23|35.03|35.37|35.17|35.23|35.03|41
1727884500000|2024-10-02 15:55:00|35.22|35.02|35.3|35.1|35.3|35.1|35.21|35.01|44
1727884800000|2024-10-02 16:00:00|35.29|35.09|35.54|35.34|35.54|35.34|35.25|35.05|63
1727885100000|2024-10-02 16:05:00|35.55|35.35|35.45|35.25|35.6|35.4|35.45|35.25|82
1727885400000|2024-10-02 16:10:00|35.47|35.27|35.41|35.21|35.49|35.29|35.38|35.18|80
1727885700000|2024-10-02 16:15:00|35.37|35.17|35.31|35.11|35.4|35.2|35.31|35.11|49
1727886000000|2024-10-02 16:20:00|35.3|35.1|35.35|35.15|35.37|35.17|35.28|35.08|36
1727886300000|2024-10-02 16:25:00|35.34|35.14|35.26|35.06|35.34|35.14|35.26|35.06|21
1727886600000|2024-10-02 16:30:00|35.25|35.05|35.25|35.05|35.25|35.05|35.25|35.05|1
1727886900000|2024-10-02 16:35:00|35.23|35.03|35.13|34.93|35.28|35.08|35.13|34.93|45
1727887200000|2024-10-02 16:40:00|35.14|34.94|35.08|34.88|35.14|34.94|35.08|34.88|27
1727887500000|2024-10-02 16:45:00|35.07|34.87|35.09|34.89|35.09|34.89|35.02|34.82|43
1727887800000|2024-10-02 16:50:00|35.08|34.88|35.13|34.93|35.13|34.93|35.08|34.88|46
1727888100000|2024-10-02 16:55:00|35.12|34.92|35.01|34.81|35.13|34.93|35.01|34.81|35
1727888400000|2024-10-02 17:00:00|35|34.8|34.88|34.68|35.01|34.81|34.88|34.68|69
1727888700000|2024-10-02 17:05:00|34.87|34.67|34.95|34.75|35.01|34.81|34.87|34.67|38
1727889000000|2024-10-02 17:10:00|34.96|34.76|35.01|34.81|35.01|34.81|34.93|34.73|46
1727889300000|2024-10-02 17:15:00|35|34.8|35.06|34.86|35.06|34.86|34.97|34.77|24
1727889600000|2024-10-02 17:20:00|35.05|34.85|35|34.8|35.09|34.89|35|34.8|26
1727889900000|2024-10-02 17:25:00|34.99|34.79|34.91|34.71|34.99|34.79|34.9|34.7|22
1727890200000|2024-10-02 17:30:00|34.9|34.7|34.71|34.51|34.94|34.74|34.71|34.51|59
1727890500000|2024-10-02 17:35:00|34.7|34.5|34.78|34.58|34.82|34.62|34.69|34.49|71
1727890800000|2024-10-02 17:40:00|34.79|34.59|34.8|34.6|34.83|34.63|34.77|34.57|46
1727891100000|2024-10-02 17:45:00|34.78|34.58|34.79|34.59|34.81|34.61|34.74|34.54|51
1727891400000|2024-10-02 17:50:00|34.78|34.58|34.8|34.6|34.8|34.6|34.75|34.55|20
1727891700000|2024-10-02 17:55:00|34.79|34.59|34.78|34.58|34.85|34.65|34.76|34.56|26
1727892000000|2024-10-02 18:00:00|34.79|34.59|34.58|34.38|34.79|34.59|34.58|34.38|33
1727892300000|2024-10-02 18:05:00|34.56|34.36|34.52|34.32|34.57|34.37|34.45|34.25|36
1727892600000|2024-10-02 18:10:00|34.51|34.31|34.22|34.02|34.51|34.31|34.22|34.02|66
1727892900000|2024-10-02 18:15:00|34.23|34.03|34.22|34.02|34.31|34.11|34.03|33.83|170
1727893200000|2024-10-02 18:20:00|34.24|34.04|34.38|34.18|34.43|34.23|34.18|33.98|156
1727893500000|2024-10-02 18:25:00|34.39|34.19|34.42|34.22|34.43|34.23|34.35|34.15|77
1727893800000|2024-10-02 18:30:00|34.41|34.21|34.38|34.18|34.42|34.22|34.32|34.12|56
1727894100000|2024-10-02 18:35:00|34.37|34.17|34.34|34.14|34.39|34.19|34.26|34.06|67
1727894400000|2024-10-02 18:40:00|34.33|34.13|34.42|34.22|34.42|34.22|34.29|34.09|31
1727894700000|2024-10-02 18:45:00|34.41|34.21|34.27|34.07|34.42|34.22|34.26|34.06|71
1727895000000|2024-10-02 18:50:00|34.26|34.06|34.18|33.98|34.27|34.07|34.11|33.91|57
1727895300000|2024-10-02 18:55:00|34.17|33.97|33.98|33.78|34.18|33.98|33.95|33.75|81
1727895600000|2024-10-02 19:00:00|34.03|33.83|33.88|33.68|34.13|33.93|33.88|33.68|139
1727895900000|2024-10-02 19:05:00|33.89|33.69|33.85|33.65|33.96|33.76|33.73|33.53|169
1727896200000|2024-10-02 19:10:00|33.86|33.66|33.94|33.74|34.02|33.82|33.77|33.57|185
1727896500000|2024-10-02 19:15:00|33.93|33.73|33.7|33.5|33.94|33.74|33.7|33.5|140
1727896800000|2024-10-02 19:20:00|33.71|33.51|33.79|33.59|33.91|33.71|33.7|33.5|101
1727897100000|2024-10-02 19:25:00|33.8|33.6|33.84|33.64|33.85|33.65|33.75|33.55|86
1727897400000|2024-10-02 19:30:00|33.85|33.65|33.99|33.79|33.99|33.79|33.84|33.64|65
1727897700000|2024-10-02 19:35:00|33.98|33.78|34.06|33.86|34.06|33.86|33.94|33.74|58
1727898000000|2024-10-02 19:40:00|34.05|33.85|33.96|33.76|34.05|33.85|33.94|33.74|66
1727898300000|2024-10-02 19:45:00|33.95|33.75|33.97|33.77|34.07|33.87|33.89|33.69|73
1727898600000|2024-10-02 19:50:00|33.96|33.76|34.12|33.92|34.14|33.94|33.95|33.75|91
1727898900000|2024-10-02 19:55:00|34.11|33.91|34.02|33.82|34.13|33.93|34.01|33.81|74
1727899200000|2024-10-02 20:00:00|34.01|33.81|34|33.8|34.08|33.88|33.88|33.68|140
1727899500000|2024-10-02 20:05:00|33.99|33.79|34.08|33.88|34.08|33.88|33.9|33.7|82
1727899800000|2024-10-02 20:10:00|34.1|33.9|34.05|33.85|34.13|33.93|33.97|33.77|100
1727900100000|2024-10-02 20:15:00|34.03|33.83|34.05|33.85|34.12|33.92|33.97|33.77|97
1727900400000|2024-10-02 20:20:00|34.07|33.87|34.05|33.85|34.12|33.92|34|33.8|117
1727900700000|2024-10-02 20:25:00|34.06|33.86|34.12|33.92|34.12|33.92|33.99|33.79|87
1727901000000|2024-10-02 20:30:00|34.13|33.93|34.26|34.06|34.31|34.11|34.13|33.93|81
1727901300000|2024-10-02 20:35:00|34.27|34.07|34.32|34.12|34.32|34.12|34.22|34.02|103
1727901600000|2024-10-02 20:40:00|34.31|34.11|34.42|34.22|34.42|34.22|34.3|34.1|30
1727901900000|2024-10-02 20:45:00|34.43|34.23|34.45|34.25|34.45|34.25|34.35|34.15|75
1727902200000|2024-10-02 20:50:00|34.46|34.26|34.49|34.29|34.57|34.37|34.43|34.23|53
1727902500000|2024-10-02 20:55:00|34.46|34.26|34.48|34.28|34.54|34.34|34.42|34.22|100
1727902800000|2024-10-02 21:00:00|34.47|34.27|34.47|34.27|34.55|34.35|34.46|34.26|69
1727903100000|2024-10-02 21:05:00|34.46|34.26|34.3|34.1|34.47|34.27|34.3|34.1|97
1727903400000|2024-10-02 21:10:00|34.31|34.11|34.26|34.06|34.38|34.18|34.26|34.06|68
1727903700000|2024-10-02 21:15:00|34.25|34.05|34.26|34.06|34.27|34.07|34.2|34|57
1727904000000|2024-10-02 21:20:00|34.27|34.07|34.24|34.04|34.29|34.09|34.23|34.03|39
1727904300000|2024-10-02 21:25:00|34.25|34.05|34.39|34.19|34.39|34.19|34.25|34.05|23
1727904600000|2024-10-02 21:30:00|34.38|34.18|34.42|34.22|34.47|34.27|34.38|34.18|18
1727904900000|2024-10-02 21:35:00|34.41|34.21|34.4|34.2|34.41|34.21|34.32|34.12|26
1727905200000|2024-10-02 21:40:00|34.39|34.19|34.39|34.19|34.39|34.19|34.35|34.15|11
1727905500000|2024-10-02 21:45:00|34.4|34.2|34.48|34.28|34.49|34.29|34.4|34.2|9
1727905800000|2024-10-02 21:50:00|34.46|34.26|34.46|34.26|34.47|34.27|34.46|34.26|11
1727906100000|2024-10-02 21:55:00|34.47|34.27|34.44|34.24|34.51|34.31|34.41|34.21|23
1727906400000|2024-10-02 22:00:00|34.45|34.25|34.36|34.16|34.46|34.26|34.3|34.1|46
1727906700000|2024-10-02 22:05:00|34.35|34.15|34.23|34.03|34.35|34.15|34.23|34.03|35
1727907000000|2024-10-02 22:10:00|34.24|34.04|34.19|33.99|34.24|34.04|34.11|33.91|103
1727907300000|2024-10-02 22:15:00|34.18|33.98|34.24|34.04|34.24|34.04|34.14|33.94|71
1727907600000|2024-10-02 22:20:00|34.23|34.03|34.21|34.01|34.24|34.04|34.15|33.95|76
1727907900000|2024-10-02 22:25:00|34.2|34|34.26|34.06|34.26|34.06|34.19|33.99|23
1727908200000|2024-10-02 22:30:00|34.27|34.07|34.29|34.09|34.35|34.15|34.27|34.07|21
1727908500000|2024-10-02 22:35:00|34.3|34.1|34.37|34.17|34.39|34.19|34.28|34.08|42
1727908800000|2024-10-02 22:40:00|34.36|34.16|34.46|34.26|34.47|34.27|34.35|34.15|31
1727909100000|2024-10-02 22:45:00|34.44|34.24|34.49|34.29|34.49|34.29|34.41|34.21|42
1727909400000|2024-10-02 22:50:00|34.48|34.28|34.53|34.33|34.53|34.33|34.48|34.28|16
1727909700000|2024-10-02 22:55:00|34.54|34.34|34.63|34.43|34.63|34.43|34.54|34.34|10
1727910000000|2024-10-02 23:00:00|34.65|34.45|34.63|34.43|34.65|34.45|34.54|34.34|33
1727910300000|2024-10-02 23:05:00|34.62|34.42|34.6|34.4|34.63|34.43|34.58|34.38|42
1727910600000|2024-10-02 23:10:00|34.59|34.39|34.53|34.33|34.59|34.39|34.53|34.33|29
1727910900000|2024-10-02 23:15:00|34.54|34.34|34.54|34.34|34.55|34.35|34.5|34.3|27
1727911200000|2024-10-02 23:20:00|34.53|34.33|34.53|34.33|34.58|34.38|34.51|34.31|25
1727911500000|2024-10-02 23:25:00|34.55|34.35|34.57|34.37|34.58|34.38|34.54|34.34|34
1727911800000|2024-10-02 23:30:00|34.56|34.36|34.53|34.33|34.57|34.37|34.52|34.32|33
1727912100000|2024-10-02 23:35:00|34.52|34.32|34.46|34.26|34.52|34.32|34.46|34.26|37
1727912400000|2024-10-02 23:40:00|34.47|34.27|34.47|34.27|34.49|34.29|34.44|34.24|39
1727912700000|2024-10-02 23:45:00|34.48|34.28|34.47|34.27|34.52|34.32|34.46|34.26|42
1727913000000|2024-10-02 23:50:00|34.46|34.26|34.47|34.27|34.47|34.27|34.43|34.23|31
1727913300000|2024-10-02 23:55:00|34.46|34.26|34.41|34.21|34.48|34.28|34.4|34.2|12
1727913600000|2024-10-03 00:00:00|34.4|34.2|34.32|34.12|34.48|34.28|34.32|34.12|55
1727913900000|2024-10-03 00:05:00|34.33|34.13|34.44|34.24|34.45|34.25|34.33|34.13|67
1727914200000|2024-10-03 00:10:00|34.46|34.26|34.47|34.27|34.51|34.31|34.44|34.24|52
1727914500000|2024-10-03 00:15:00|34.46|34.26|34.31|34.11|34.48|34.28|34.31|34.11|79
1727914800000|2024-10-03 00:20:00|34.3|34.1|34.24|34.04|34.32|34.12|34.19|33.99|101
1727915100000|2024-10-03 00:25:00|34.23|34.03|34.3|34.1|34.31|34.11|34.15|33.95|126
1727915400000|2024-10-03 00:30:00|34.31|34.11|34.45|34.25|34.49|34.29|34.28|34.08|152
1727915700000|2024-10-03 00:35:00|34.46|34.26|34.55|34.35|34.56|34.36|34.39|34.19|139
1727916000000|2024-10-03 00:40:00|34.54|34.34|34.34|34.14|34.56|34.36|34.32|34.12|126
1727916300000|2024-10-03 00:45:00|34.33|34.13|34.37|34.17|34.43|34.23|34.33|34.13|90
1727916600000|2024-10-03 00:50:00|34.38|34.18|34.3|34.1|34.43|34.23|34.29|34.09|101
1727916900000|2024-10-03 00:55:00|34.31|34.11|34.35|34.15|34.37|34.17|34.25|34.05|62
1727917200000|2024-10-03 01:00:00|34.34|34.14|34.54|34.34|34.54|34.34|34.34|34.14|70
1727917500000|2024-10-03 01:05:00|34.56|34.36|34.51|34.31|34.58|34.38|34.48|34.28|120
1727917800000|2024-10-03 01:10:00|34.52|34.32|34.63|34.43|34.65|34.45|34.52|34.32|45
1727918100000|2024-10-03 01:15:00|34.64|34.44|34.62|34.42|34.7|34.5|34.6|34.4|78
1727918400000|2024-10-03 01:20:00|34.61|34.41|34.76|34.56|34.76|34.56|34.6|34.4|102
1727918700000|2024-10-03 01:25:00|34.77|34.57|34.78|34.58|34.8|34.6|34.74|34.54|48
1727919000000|2024-10-03 01:30:00|34.8|34.6|34.8|34.6|34.82|34.62|34.79|34.59|15
1727919300000|2024-10-03 01:35:00|34.79|34.59|34.77|34.57|34.79|34.59|34.69|34.49|68
1727919600000|2024-10-03 01:40:00|34.78|34.58|34.73|34.53|34.8|34.6|34.73|34.53|96
1727919900000|2024-10-03 01:45:00|34.74|34.54|34.74|34.54|34.76|34.56|34.69|34.49|86
1727920200000|2024-10-03 01:50:00|34.75|34.55|34.8|34.6|34.81|34.61|34.73|34.53|34
1727920500000|2024-10-03 01:55:00|34.81|34.61|34.76|34.56|34.82|34.62|34.73|34.53|38
1727920800000|2024-10-03 02:00:00|34.75|34.55|34.78|34.58|34.79|34.59|34.72|34.52|30
1727921100000|2024-10-03 02:05:00|34.79|34.59|34.94|34.74|34.94|34.74|34.79|34.59|25
1727921400000|2024-10-03 02:10:00|34.97|34.77|35.01|34.81|35.01|34.81|34.92|34.72|43
1727921700000|2024-10-03 02:15:00|35|34.8|34.9|34.7|35.04|34.84|34.87|34.67|66
1727922000000|2024-10-03 02:20:00|34.91|34.71|34.87|34.67|34.97|34.77|34.86|34.66|66
1727922300000|2024-10-03 02:25:00|34.88|34.68|34.94|34.74|34.94|34.74|34.86|34.66|55
1727922600000|2024-10-03 02:30:00|34.93|34.73|34.97|34.77|35.02|34.82|34.93|34.73|61
1727922900000|2024-10-03 02:35:00|34.98|34.78|34.95|34.75|34.99|34.79|34.94|34.74|34
1727923200000|2024-10-03 02:40:00|34.96|34.76|34.9|34.7|34.98|34.78|34.87|34.67|43
1727923500000|2024-10-03 02:45:00|34.91|34.71|34.97|34.77|34.99|34.79|34.91|34.71|18
1727923800000|2024-10-03 02:50:00|34.96|34.76|34.95|34.75|34.99|34.79|34.94|34.74|22
1727924100000|2024-10-03 02:55:00|34.93|34.73|34.88|34.68|34.96|34.76|34.88|34.68|23
1727924400000|2024-10-03 03:00:00|34.87|34.67|34.77|34.57|34.88|34.68|34.76|34.56|38
1727924700000|2024-10-03 03:05:00|34.76|34.56|34.78|34.58|34.79|34.59|34.75|34.55|31
1727925000000|2024-10-03 03:10:00|34.79|34.59|34.81|34.61|34.83|34.63|34.78|34.58|57
1727925300000|2024-10-03 03:15:00|34.82|34.62|34.92|34.72|34.92|34.72|34.81|34.61|81
1727925600000|2024-10-03 03:20:00|34.93|34.73|34.98|34.78|34.98|34.78|34.93|34.73|26
1727925900000|2024-10-03 03:25:00|34.97|34.77|34.96|34.76|35.03|34.83|34.96|34.76|50
1727926200000|2024-10-03 03:30:00|34.97|34.77|35.01|34.81|35.03|34.83|34.96|34.76|69
1727926500000|2024-10-03 03:35:00|35|34.8|34.95|34.75|35.03|34.83|34.92|34.72|45
1727926800000|2024-10-03 03:40:00|34.96|34.76|34.92|34.72|34.97|34.77|34.91|34.71|33
1727927100000|2024-10-03 03:45:00|34.93|34.73|34.95|34.75|34.95|34.75|34.91|34.71|51
1727927400000|2024-10-03 03:50:00|34.94|34.74|35|34.8|35|34.8|34.94|34.74|37
1727927700000|2024-10-03 03:55:00|35.01|34.81|35.01|34.81|35.03|34.83|35.01|34.81|19
1727928000000|2024-10-03 04:00:00|35|34.8|34.98|34.78|35.02|34.82|34.94|34.74|55
1727928300000|2024-10-03 04:05:00|34.99|34.79|34.99|34.79|35|34.8|34.91|34.71|47
1727928600000|2024-10-03 04:10:00|34.98|34.78|34.92|34.72|35|34.8|34.92|34.72|28
1727928900000|2024-10-03 04:15:00|34.94|34.74|34.88|34.68|34.94|34.74|34.88|34.68|27
1727929200000|2024-10-03 04:20:00|34.87|34.67|34.87|34.67|34.89|34.69|34.84|34.64|37
1727929500000|2024-10-03 04:25:00|34.86|34.66|34.87|34.67|34.87|34.67|34.81|34.61|24
1727929800000|2024-10-03 04:30:00|34.89|34.69|34.98|34.78|34.99|34.79|34.89|34.69|28
1727930100000|2024-10-03 04:35:00|34.97|34.77|34.99|34.79|34.99|34.79|34.94|34.74|40
1727930400000|2024-10-03 04:40:00|34.98|34.78|34.98|34.78|34.99|34.79|34.96|34.76|15
1727930700000|2024-10-03 04:45:00|34.97|34.77|34.97|34.77|35.02|34.82|34.97|34.77|16
1727931000000|2024-10-03 04:50:00|34.96|34.76|34.93|34.73|34.96|34.76|34.92|34.72|18
1727931300000|2024-10-03 04:55:00|34.92|34.72|34.86|34.66|34.92|34.72|34.82|34.62|33
1727931600000|2024-10-03 05:00:00|34.85|34.65|34.77|34.57|34.86|34.66|34.77|34.57|23
1727931900000|2024-10-03 05:05:00|34.78|34.58|34.84|34.64|34.85|34.65|34.78|34.58|33
1727932200000|2024-10-03 05:10:00|34.85|34.65|34.85|34.65|34.89|34.69|34.84|34.64|21
1727932500000|2024-10-03 05:15:00|34.86|34.66|34.87|34.67|34.89|34.69|34.84|34.64|23
1727932800000|2024-10-03 05:20:00|34.86|34.66|34.87|34.67|34.88|34.68|34.81|34.61|33
1727933100000|2024-10-03 05:25:00|34.86|34.66|34.85|34.65|34.88|34.68|34.85|34.65|20
1727933400000|2024-10-03 05:30:00|34.84|34.64|34.79|34.59|34.84|34.64|34.77|34.57|33
1727933700000|2024-10-03 05:35:00|34.8|34.6|34.7|34.5|34.81|34.61|34.7|34.5|34
1727934000000|2024-10-03 05:40:00|34.71|34.51|34.74|34.54|34.75|34.55|34.69|34.49|28
1727934300000|2024-10-03 05:45:00|34.73|34.53|34.65|34.45|34.75|34.55|34.65|34.45|47
1727934600000|2024-10-03 05:50:00|34.66|34.46|34.69|34.49|34.7|34.5|34.61|34.41|52
1727934900000|2024-10-03 05:55:00|34.68|34.48|34.65|34.45|34.7|34.5|34.65|34.45|39
1727935200000|2024-10-03 06:00:00|34.64|34.44|34.65|34.45|34.68|34.48|34.63|34.43|51
1727935500000|2024-10-03 06:05:00|34.64|34.44|34.71|34.51|34.71|34.51|34.62|34.42|22
1727935800000|2024-10-03 06:10:00|34.73|34.53|34.73|34.53|34.73|34.53|34.73|34.53|1
1727936100000|2024-10-03 06:15:00|34.74|34.54|34.75|34.55|34.75|34.55|34.73|34.53|6
1727936400000|2024-10-03 06:20:00|34.76|34.56|34.73|34.53|34.76|34.56|34.73|34.53|16
1727936700000|2024-10-03 06:25:00|34.69|34.49|34.75|34.55|34.76|34.56|34.69|34.49|35
1727937000000|2024-10-03 06:30:00|34.74|34.54|34.85|34.65|34.85|34.65|34.73|34.53|37
1727937300000|2024-10-03 06:35:00|34.86|34.66|34.83|34.63|34.87|34.67|34.83|34.63|22
1727937600000|2024-10-03 06:40:00|34.82|34.62|34.92|34.72|34.92|34.72|34.82|34.62|27
1727937900000|2024-10-03 06:45:00|34.91|34.71|34.92|34.72|34.92|34.72|34.84|34.64|32
1727938200000|2024-10-03 06:50:00|34.91|34.71|34.89|34.69|34.92|34.72|34.87|34.67|21
1727938500000|2024-10-03 06:55:00|34.9|34.7|34.9|34.7|34.9|34.7|34.88|34.68|7
1727938800000|2024-10-03 07:00:00|34.89|34.69|34.9|34.7|34.9|34.7|34.87|34.67|30
1727939100000|2024-10-03 07:05:00|34.93|34.73|34.85|34.65|34.97|34.77|34.84|34.64|42
1727939400000|2024-10-03 07:10:00|34.86|34.66|34.79|34.59|34.88|34.68|34.78|34.58|50
1727939700000|2024-10-03 07:15:00|34.78|34.58|34.74|34.54|34.81|34.61|34.71|34.51|63
1727940000000|2024-10-03 07:20:00|34.75|34.55|34.79|34.59|34.82|34.62|34.7|34.5|62
1727940300000|2024-10-03 07:25:00|34.8|34.6|34.73|34.53|34.81|34.61|34.72|34.52|31
1727940600000|2024-10-03 07:30:00|34.72|34.52|34.73|34.53|34.74|34.54|34.66|34.46|64
1727940900000|2024-10-03 07:35:00|34.72|34.52|34.71|34.51|34.74|34.54|34.68|34.48|50
1727941200000|2024-10-03 07:40:00|34.72|34.52|34.53|34.33|34.72|34.52|34.52|34.32|62
1727941500000|2024-10-03 07:45:00|34.52|34.32|34.53|34.33|34.62|34.42|34.52|34.32|65
1727941800000|2024-10-03 07:50:00|34.52|34.32|34.45|34.25|34.52|34.32|34.35|34.15|48
1727942100000|2024-10-03 07:55:00|34.44|34.24|34.39|34.19|34.45|34.25|34.39|34.19|63
1727942400000|2024-10-03 08:00:00|34.36|34.16|34.34|34.14|34.39|34.19|34.27|34.07|105
1727942700000|2024-10-03 08:05:00|34.33|34.13|34.13|33.93|34.34|34.14|34.12|33.92|127
1727943000000|2024-10-03 08:10:00|34.14|33.94|33.9|33.7|34.14|33.94|33.9|33.7|89
1727943300000|2024-10-03 08:15:00|33.91|33.71|33.84|33.64|34.06|33.86|33.77|33.57|169
1727943600000|2024-10-03 08:20:00|33.85|33.65|33.89|33.69|33.89|33.69|33.69|33.49|187
1727943900000|2024-10-03 08:25:00|33.88|33.68|33.68|33.48|33.9|33.7|33.68|33.48|154
1727944200000|2024-10-03 08:30:00|33.67|33.47|33.69|33.49|33.73|33.53|33.61|33.41|128
1727944500000|2024-10-03 08:35:00|33.7|33.5|33.74|33.54|33.76|33.56|33.54|33.34|147
1727944800000|2024-10-03 08:40:00|33.73|33.53|33.76|33.56|33.82|33.62|33.68|33.48|134
1727945100000|2024-10-03 08:45:00|33.75|33.55|33.65|33.45|33.79|33.59|33.6|33.4|196
1727945400000|2024-10-03 08:50:00|33.64|33.44|33.56|33.36|33.67|33.47|33.43|33.23|148
1727945700000|2024-10-03 08:55:00|33.55|33.35|33.59|33.39|33.59|33.39|33.51|33.31|108
1727946000000|2024-10-03 09:00:00|33.58|33.38|33.35|33.15|33.59|33.39|33.28|33.08|148
1727946300000|2024-10-03 09:05:00|33.36|33.16|33.44|33.24|33.59|33.39|33.36|33.16|233
1727946600000|2024-10-03 09:10:00|33.46|33.26|33.63|33.43|33.67|33.47|33.46|33.26|114
1727946900000|2024-10-03 09:15:00|33.62|33.42|33.66|33.46|33.67|33.47|33.5|33.3|201
1727947200000|2024-10-03 09:20:00|33.65|33.45|33.8|33.6|33.82|33.62|33.62|33.42|176
1727947500000|2024-10-03 09:25:00|33.81|33.61|33.88|33.68|33.89|33.69|33.79|33.59|73
1727947800000|2024-10-03 09:30:00|33.87|33.67|33.9|33.7|33.95|33.75|33.85|33.65|93
1727948100000|2024-10-03 09:35:00|33.89|33.69|34.02|33.82|34.02|33.82|33.85|33.65|99
1727948400000|2024-10-03 09:40:00|34.01|33.81|33.97|33.77|34.02|33.82|33.85|33.65|103
1727948700000|2024-10-03 09:45:00|33.98|33.78|34.04|33.84|34.09|33.89|33.98|33.78|79
1727949000000|2024-10-03 09:50:00|34.03|33.83|34.02|33.82|34.03|33.83|33.97|33.77|77
1727949300000|2024-10-03 09:55:00|34.03|33.83|34.08|33.88|34.09|33.89|34.02|33.82|22
1727949600000|2024-10-03 10:00:00|34.09|33.89|34.1|33.9|34.14|33.94|34.07|33.87|56
1727949900000|2024-10-03 10:05:00|34.11|33.91|34.1|33.9|34.11|33.91|34.1|33.9|12
1727950200000|2024-10-03 10:10:00|34.11|33.91|34.1|33.9|34.12|33.92|34.1|33.9|6
1727950800000|2024-10-03 10:20:00|34.13|33.93|34.14|33.94|34.14|33.94|34.12|33.92|14
1727951100000|2024-10-03 10:25:00|34.13|33.93|34.13|33.93|34.14|33.94|34.07|33.87|32
1727951400000|2024-10-03 10:30:00|34.14|33.94|34.21|34.01|34.26|34.06|34.14|33.94|25
1727951700000|2024-10-03 10:35:00|34.2|34|34.1|33.9|34.2|34|34.05|33.85|28
1727952000000|2024-10-03 10:40:00|34.09|33.89|34.15|33.95|34.15|33.95|34.07|33.87|51
1727952300000|2024-10-03 10:45:00|34.14|33.94|34.22|34.02|34.23|34.03|34.14|33.94|56
1727952600000|2024-10-03 10:50:00|34.21|34.01|34.22|34.02|34.26|34.06|34.2|34|71
1727952900000|2024-10-03 10:55:00|34.23|34.03|34.33|34.13|34.33|34.13|34.21|34.01|40
1727953200000|2024-10-03 11:00:00|34.34|34.14|34.37|34.17|34.39|34.19|34.33|34.13|75
1727953500000|2024-10-03 11:05:00|34.38|34.18|34.36|34.16|34.39|34.19|34.3|34.1|77
1727953800000|2024-10-03 11:10:00|34.37|34.17|34.33|34.13|34.38|34.18|34.33|34.13|50
1727954100000|2024-10-03 11:15:00|34.34|34.14|34.25|34.05|34.34|34.14|34.23|34.03|56
1727954400000|2024-10-03 11:20:00|34.26|34.06|34.06|33.86|34.27|34.07|34.06|33.86|62
1727954700000|2024-10-03 11:25:00|34.07|33.87|34.13|33.93|34.19|33.99|34.07|33.87|101
1727955000000|2024-10-03 11:30:00|34.12|33.92|34.06|33.86|34.15|33.95|34.04|33.84|80
1727955300000|2024-10-03 11:35:00|34.05|33.85|34.19|33.99|34.19|33.99|34.05|33.85|49
1727955600000|2024-10-03 11:40:00|34.2|34|34.19|33.99|34.21|34.01|34.17|33.97|45
1727955900000|2024-10-03 11:45:00|34.21|34.01|34.11|33.91|34.21|34.01|34.11|33.91|39
1727956200000|2024-10-03 11:50:00|34.1|33.9|34.05|33.85|34.13|33.93|34.05|33.85|59
1727956500000|2024-10-03 11:55:00|34.06|33.86|34.01|33.81|34.06|33.86|34.01|33.81|58
1727956800000|2024-10-03 12:00:00|34.02|33.82|33.91|33.71|34.06|33.86|33.91|33.71|54
1727957100000|2024-10-03 12:05:00|33.9|33.7|33.81|33.61|33.92|33.72|33.81|33.61|79
1727957400000|2024-10-03 12:10:00|33.83|33.63|33.95|33.75|33.96|33.76|33.83|33.63|65
1727957700000|2024-10-03 12:15:00|33.94|33.74|34|33.8|34|33.8|33.9|33.7|89
1727958000000|2024-10-03 12:20:00|33.99|33.79|34.01|33.81|34.05|33.85|33.93|33.73|85
1727958300000|2024-10-03 12:25:00|34.02|33.82|33.98|33.78|34.05|33.85|33.97|33.77|64
1727958600000|2024-10-03 12:30:00|33.99|33.79|33.94|33.74|34.14|33.94|33.93|33.73|129
1727958900000|2024-10-03 12:35:00|33.95|33.75|33.96|33.76|34.05|33.85|33.94|33.74|119
1727959200000|2024-10-03 12:40:00|33.97|33.77|33.93|33.73|34|33.8|33.88|33.68|105
1727959500000|2024-10-03 12:45:00|33.92|33.72|33.95|33.75|34.02|33.82|33.92|33.72|94
1727959800000|2024-10-03 12:50:00|33.94|33.74|33.97|33.77|33.97|33.77|33.89|33.69|59
1727960100000|2024-10-03 12:55:00|33.99|33.79|34.04|33.84|34.07|33.87|33.99|33.79|48
1727960400000|2024-10-03 13:00:00|34.05|33.85|33.97|33.77|34.05|33.85|33.96|33.76|62
1727960700000|2024-10-03 13:05:00|33.98|33.78|33.85|33.65|34.03|33.83|33.82|33.62|150
1727961000000|2024-10-03 13:10:00|33.86|33.66|33.78|33.58|33.9|33.7|33.76|33.56|97
1727961300000|2024-10-03 13:15:00|33.77|33.57|33.81|33.61|33.82|33.62|33.64|33.44|113
1727961600000|2024-10-03 13:20:00|33.82|33.62|34.01|33.81|34.06|33.86|33.81|33.61|200
1727961900000|2024-10-03 13:25:00|34.02|33.82|34.15|33.95|34.22|34.02|34.01|33.81|130
1727962200000|2024-10-03 13:30:00|34.14|33.94|34.17|33.97|34.18|33.98|34|33.8|196
1727962500000|2024-10-03 13:35:00|34.16|33.96|33.89|33.69|34.16|33.96|33.89|33.69|133
1727962800000|2024-10-03 13:40:00|33.88|33.68|33.94|33.74|34.05|33.85|33.82|33.62|156
1727963100000|2024-10-03 13:45:00|33.93|33.73|33.98|33.78|33.98|33.78|33.9|33.7|139
1727963400000|2024-10-03 13:50:00|33.97|33.77|33.88|33.68|33.97|33.77|33.78|33.58|132
1727963700000|2024-10-03 13:55:00|33.89|33.69|34.05|33.85|34.1|33.9|33.86|33.66|117
1727964000000|2024-10-03 14:00:00|34.06|33.86|34.18|33.98|34.24|34.04|34.06|33.86|242
1727964300000|2024-10-03 14:05:00|34.19|33.99|34.32|34.12|34.4|34.2|34.17|33.97|173
1727964600000|2024-10-03 14:10:00|34.33|34.13|34.13|33.93|34.48|34.28|34.08|33.88|207
1727964900000|2024-10-03 14:15:00|34.14|33.94|34.24|34.04|34.33|34.13|34.13|33.93|276
1727965200000|2024-10-03 14:20:00|34.25|34.05|33.96|33.76|34.26|34.06|33.96|33.76|216
1727965500000|2024-10-03 14:25:00|33.94|33.74|33.88|33.68|33.96|33.76|33.8|33.6|227
1727965800000|2024-10-03 14:30:00|33.86|33.66|34.04|33.84|34.05|33.85|33.82|33.62|181
1727966100000|2024-10-03 14:35:00|34.05|33.85|34.06|33.86|34.12|33.92|33.97|33.77|164
1727966400000|2024-10-03 14:40:00|34.07|33.87|33.92|33.72|34.12|33.92|33.85|33.65|117
1727966700000|2024-10-03 14:45:00|33.91|33.71|33.85|33.65|33.98|33.78|33.78|33.58|221
1727967000000|2024-10-03 14:50:00|33.86|33.66|33.77|33.57|33.92|33.72|33.75|33.55|138
1727967300000|2024-10-03 14:55:00|33.76|33.56|33.66|33.46|33.82|33.62|33.65|33.45|120
1727967600000|2024-10-03 15:00:00|33.67|33.47|33.75|33.55|33.75|33.55|33.6|33.4|143
1727967900000|2024-10-03 15:05:00|33.74|33.54|33.66|33.46|33.86|33.66|33.66|33.46|149
1727968200000|2024-10-03 15:10:00|33.67|33.47|33.68|33.48|33.7|33.5|33.6|33.4|103
1727968500000|2024-10-03 15:15:00|33.69|33.49|33.6|33.4|33.81|33.61|33.6|33.4|128
1727968800000|2024-10-03 15:20:00|33.58|33.38|33.7|33.5|33.75|33.55|33.48|33.28|140
1727969100000|2024-10-03 15:25:00|33.69|33.49|33.49|33.29|33.69|33.49|33.43|33.23|195
1727969400000|2024-10-03 15:30:00|33.48|33.28|33.6|33.4|33.65|33.45|33.43|33.23|195
1727969700000|2024-10-03 15:35:00|33.61|33.41|33.51|33.31|33.73|33.53|33.48|33.28|168
1727970000000|2024-10-03 15:40:00|33.5|33.3|33.54|33.34|33.6|33.4|33.44|33.24|211
1727970300000|2024-10-03 15:45:00|33.55|33.35|33.78|33.58|33.87|33.67|33.52|33.32|226
1727970600000|2024-10-03 15:50:00|33.77|33.57|33.99|33.79|34.09|33.89|33.77|33.57|185
1727970900000|2024-10-03 15:55:00|33.98|33.78|34|33.8|34.03|33.83|33.96|33.76|90
1727971200000|2024-10-03 16:00:00|33.99|33.79|33.92|33.72|34.03|33.83|33.92|33.72|141
1727971500000|2024-10-03 16:05:00|33.91|33.71|34.05|33.85|34.09|33.89|33.84|33.64|166
1727971800000|2024-10-03 16:10:00|34.04|33.84|33.94|33.74|34.05|33.85|33.91|33.71|135
1727972100000|2024-10-03 16:15:00|33.93|33.73|33.85|33.65|34.01|33.81|33.83|33.63|172
1727972400000|2024-10-03 16:20:00|33.84|33.64|33.8|33.6|33.86|33.66|33.75|33.55|138
1727972700000|2024-10-03 16:25:00|33.79|33.59|33.63|33.43|33.79|33.59|33.63|33.43|148
1727973000000|2024-10-03 16:30:00|33.64|33.44|33.59|33.39|33.67|33.47|33.47|33.27|249
1727973300000|2024-10-03 16:35:00|33.6|33.4|33.66|33.46|33.68|33.48|33.59|33.39|155
1727973600000|2024-10-03 16:40:00|33.67|33.47|33.61|33.41|33.69|33.49|33.57|33.37|142
1727973900000|2024-10-03 16:45:00|33.6|33.4|33.66|33.46|33.74|33.54|33.58|33.38|132
1727974200000|2024-10-03 16:50:00|33.65|33.45|33.65|33.45|33.73|33.53|33.62|33.42|118
1727974500000|2024-10-03 16:55:00|33.66|33.46|33.69|33.49|33.72|33.52|33.62|33.42|100
1727974800000|2024-10-03 17:00:00|33.7|33.5|33.59|33.39|33.7|33.5|33.45|33.25|160
1727975100000|2024-10-03 17:05:00|33.61|33.41|33.77|33.57|33.77|33.57|33.59|33.39|154
1727975400000|2024-10-03 17:10:00|33.76|33.56|33.89|33.69|33.93|33.73|33.76|33.56|161
1727975700000|2024-10-03 17:15:00|33.9|33.7|33.87|33.67|33.96|33.76|33.82|33.62|164
1727976000000|2024-10-03 17:20:00|33.86|33.66|33.99|33.79|34.02|33.82|33.85|33.65|121
1727976300000|2024-10-03 17:25:00|33.98|33.78|34.05|33.85|34.07|33.87|33.96|33.76|164
1727976600000|2024-10-03 17:30:00|34.04|33.84|33.94|33.74|34.06|33.86|33.94|33.74|67
1727976900000|2024-10-03 17:35:00|33.92|33.72|33.72|33.52|33.92|33.72|33.72|33.52|71
1727977200000|2024-10-03 17:40:00|33.73|33.53|33.77|33.57|33.77|33.57|33.63|33.43|93
1727977500000|2024-10-03 17:45:00|33.76|33.56|33.84|33.64|33.87|33.67|33.72|33.52|95
1727977800000|2024-10-03 17:50:00|33.83|33.63|33.96|33.76|33.96|33.76|33.79|33.59|58
1727978100000|2024-10-03 17:55:00|33.97|33.77|33.9|33.7|33.98|33.78|33.88|33.68|58
1727978400000|2024-10-03 18:00:00|33.89|33.69|33.92|33.72|33.94|33.74|33.85|33.65|40
1727978700000|2024-10-03 18:05:00|33.91|33.71|33.83|33.63|33.93|33.73|33.83|33.63|35
1727979000000|2024-10-03 18:10:00|33.84|33.64|33.85|33.65|33.85|33.65|33.82|33.62|11
1727979300000|2024-10-03 18:15:00|33.84|33.64|33.89|33.69|33.89|33.69|33.81|33.61|33
1727979600000|2024-10-03 18:20:00|33.91|33.71|33.89|33.69|34.02|33.82|33.89|33.69|83
1727979900000|2024-10-03 18:25:00|33.9|33.7|33.84|33.64|33.93|33.73|33.83|33.63|47
1727980200000|2024-10-03 18:30:00|33.82|33.62|33.78|33.58|33.82|33.62|33.74|33.54|76
1727980500000|2024-10-03 18:35:00|33.77|33.57|33.78|33.58|33.8|33.6|33.76|33.56|32
1727980800000|2024-10-03 18:40:00|33.77|33.57|33.86|33.66|33.9|33.7|33.77|33.57|37
1727981100000|2024-10-03 18:45:00|33.85|33.65|33.89|33.69|33.94|33.74|33.82|33.62|42
1727981400000|2024-10-03 18:50:00|33.9|33.7|33.9|33.7|33.94|33.74|33.88|33.68|20
1727981700000|2024-10-03 18:55:00|33.92|33.72|33.87|33.67|33.94|33.74|33.87|33.67|25
1727982000000|2024-10-03 19:00:00|33.86|33.66|33.91|33.71|33.91|33.71|33.83|33.63|18
1727982300000|2024-10-03 19:05:00|33.9|33.7|33.85|33.65|33.91|33.71|33.8|33.6|42
1727982600000|2024-10-03 19:10:00|33.84|33.64|33.9|33.7|33.9|33.7|33.78|33.58|48
1727982900000|2024-10-03 19:15:00|33.89|33.69|33.87|33.67|33.9|33.7|33.87|33.67|27
1727983200000|2024-10-03 19:20:00|33.88|33.68|33.91|33.71|33.91|33.71|33.84|33.64|50
1727983500000|2024-10-03 19:25:00|33.92|33.72|33.93|33.73|33.96|33.76|33.91|33.71|16
1727983800000|2024-10-03 19:30:00|33.92|33.72|34.15|33.95|34.15|33.95|33.92|33.72|28
1727984100000|2024-10-03 19:35:00|34.14|33.94|34.22|34.02|34.24|34.04|34.11|33.91|56
1727984400000|2024-10-03 19:40:00|34.23|34.03|34.18|33.98|34.23|34.03|34.14|33.94|64
1727984700000|2024-10-03 19:45:00|34.19|33.99|34.3|34.1|34.3|34.1|34.15|33.95|74
1727985000000|2024-10-03 19:50:00|34.29|34.09|34.33|34.13|34.33|34.13|34.24|34.04|50
1727985300000|2024-10-03 19:55:00|34.34|34.14|34.37|34.17|34.37|34.17|34.31|34.11|46
1727985600000|2024-10-03 20:00:00|34.38|34.18|34.4|34.2|34.4|34.2|34.3|34.1|67
1727985900000|2024-10-03 20:05:00|34.41|34.21|34.4|34.2|34.45|34.25|34.35|34.15|53
1727986200000|2024-10-03 20:10:00|34.41|34.21|34.29|34.09|34.41|34.21|34.29|34.09|40
1727986500000|2024-10-03 20:15:00|34.3|34.1|34.25|34.05|34.32|34.12|34.23|34.03|53
1727986800000|2024-10-03 20:20:00|34.26|34.06|34.24|34.04|34.32|34.12|34.2|34|82
1727987100000|2024-10-03 20:25:00|34.23|34.03|34.22|34.02|34.26|34.06|34.2|34|48
1727987400000|2024-10-03 20:30:00|34.21|34.01|34.16|33.96|34.25|34.05|34.14|33.94|60
1727987700000|2024-10-03 20:35:00|34.15|33.95|34.25|34.05|34.25|34.05|34.15|33.95|39
1727988000000|2024-10-03 20:40:00|34.24|34.04|34.25|34.05|34.25|34.05|34.22|34.02|18
1727988300000|2024-10-03 20:45:00|34.27|34.07|34.27|34.07|34.27|34.07|34.21|34.01|33
1727988600000|2024-10-03 20:50:00|34.28|34.08|34.27|34.07|34.28|34.08|34.25|34.05|14
1727988900000|2024-10-03 20:55:00|34.28|34.08|34.25|34.05|34.28|34.08|34.22|34.02|26
1727989200000|2024-10-03 21:00:00|34.26|34.06|34.05|33.85|34.26|34.06|34.05|33.85|35
1727989500000|2024-10-03 21:05:00|34.04|33.84|34.18|33.98|34.18|33.98|34|33.8|54
1727989800000|2024-10-03 21:10:00|34.17|33.97|34.28|34.08|34.28|34.08|34.17|33.97|40
1727990100000|2024-10-03 21:15:00|34.29|34.09|34.33|34.13|34.33|34.13|34.26|34.06|41
1727990400000|2024-10-03 21:20:00|34.32|34.12|34.39|34.19|34.39|34.19|34.31|34.11|27
1727990700000|2024-10-03 21:25:00|34.38|34.18|34.36|34.16|34.38|34.18|34.33|34.13|9
1727991000000|2024-10-03 21:30:00|34.37|34.17|34.34|34.14|34.37|34.17|34.3|34.1|12
1727991300000|2024-10-03 21:35:00|34.36|34.16|34.41|34.21|34.43|34.23|34.36|34.16|11
1727991600000|2024-10-03 21:40:00|34.4|34.2|34.37|34.17|34.43|34.23|34.37|34.17|13
1727991900000|2024-10-03 21:45:00|34.36|34.16|34.35|34.15|34.36|34.16|34.33|34.13|9
1727992200000|2024-10-03 21:50:00|34.36|34.16|34.48|34.28|34.48|34.28|34.36|34.16|16
1727992500000|2024-10-03 21:55:00|34.49|34.29|34.46|34.26|34.5|34.3|34.45|34.25|10
1727992800000|2024-10-03 22:00:00|34.47|34.27|34.5|34.3|34.52|34.32|34.4|34.2|47
1727993100000|2024-10-03 22:05:00|34.49|34.29|34.48|34.28|34.51|34.31|34.36|34.16|57
1727993400000|2024-10-03 22:10:00|34.47|34.27|34.45|34.25|34.47|34.27|34.4|34.2|41
1727993700000|2024-10-03 22:15:00|34.44|34.24|34.38|34.18|34.45|34.25|34.32|34.12|61
1727994000000|2024-10-03 22:20:00|34.37|34.17|34.38|34.18|34.44|34.24|34.36|34.16|49
1727994300000|2024-10-03 22:25:00|34.39|34.19|34.48|34.28|34.49|34.29|34.39|34.19|38
1727994600000|2024-10-03 22:30:00|34.47|34.27|34.6|34.4|34.6|34.4|34.46|34.26|44
1727994900000|2024-10-03 22:35:00|34.59|34.39|34.44|34.24|34.6|34.4|34.44|34.24|72
1727995200000|2024-10-03 22:40:00|34.43|34.23|34.43|34.23|34.43|34.23|34.38|34.18|35
1727995500000|2024-10-03 22:45:00|34.42|34.22|34.47|34.27|34.47|34.27|34.42|34.22|19
1727995800000|2024-10-03 22:50:00|34.5|34.3|34.59|34.39|34.59|34.39|34.5|34.3|19
1727996100000|2024-10-03 22:55:00|34.58|34.38|34.63|34.43|34.63|34.43|34.57|34.37|28
1727996400000|2024-10-03 23:00:00|34.64|34.44|34.73|34.53|34.77|34.57|34.64|34.44|39
1727996700000|2024-10-03 23:05:00|34.72|34.52|34.66|34.46|34.77|34.57|34.65|34.45|53
1727997000000|2024-10-03 23:10:00|34.65|34.45|34.67|34.47|34.71|34.51|34.64|34.44|45
1727997300000|2024-10-03 23:15:00|34.68|34.48|34.59|34.39|34.7|34.5|34.51|34.31|71
1727997600000|2024-10-03 23:20:00|34.6|34.4|34.58|34.38|34.62|34.42|34.5|34.3|69
1727997900000|2024-10-03 23:25:00|34.59|34.39|34.66|34.46|34.66|34.46|34.58|34.38|48
1727998200000|2024-10-03 23:30:00|34.65|34.45|34.62|34.42|34.67|34.47|34.61|34.41|53
1727998500000|2024-10-03 23:35:00|34.61|34.41|34.65|34.45|34.66|34.46|34.6|34.4|26
1727998800000|2024-10-03 23:40:00|34.64|34.44|34.61|34.41|34.67|34.47|34.61|34.41|35
1727999100000|2024-10-03 23:45:00|34.62|34.42|34.6|34.4|34.64|34.44|34.6|34.4|44
1727999400000|2024-10-03 23:50:00|34.61|34.41|34.63|34.43|34.63|34.43|34.54|34.34|29
1727999700000|2024-10-03 23:55:00|34.62|34.42|34.63|34.43|34.64|34.44|34.58|34.38|29
1728000000000|2024-10-04 00:00:00|34.62|34.42|34.72|34.52|34.76|34.56|34.62|34.42|62
1728000300000|2024-10-04 00:05:00|34.73|34.53|34.7|34.5|34.77|34.57|34.62|34.42|126
1728000600000|2024-10-04 00:10:00|34.71|34.51|34.62|34.42|34.77|34.57|34.62|34.42|110
1728000900000|2024-10-04 00:15:00|34.6|34.4|34.64|34.44|34.65|34.45|34.54|34.34|94
1728001200000|2024-10-04 00:20:00|34.63|34.43|34.56|34.36|34.63|34.43|34.51|34.31|106
1728001500000|2024-10-04 00:25:00|34.55|34.35|34.57|34.37|34.59|34.39|34.47|34.27|85
1728001800000|2024-10-04 00:30:00|34.56|34.36|34.54|34.34|34.59|34.39|34.49|34.29|145
1728002100000|2024-10-04 00:35:00|34.55|34.35|34.51|34.31|34.55|34.35|34.44|34.24|91
1728002400000|2024-10-04 00:40:00|34.5|34.3|34.5|34.3|34.52|34.32|34.44|34.24|78
1728002700000|2024-10-04 00:45:00|34.49|34.29|34.48|34.28|34.55|34.35|34.47|34.27|39
1728003000000|2024-10-04 00:50:00|34.49|34.29|34.41|34.21|34.54|34.34|34.39|34.19|63
1728003300000|2024-10-04 00:55:00|34.42|34.22|34.4|34.2|34.46|34.26|34.39|34.19|47
1728003600000|2024-10-04 01:00:00|34.41|34.21|34.5|34.3|34.52|34.32|34.4|34.2|52
1728003900000|2024-10-04 01:05:00|34.49|34.29|34.45|34.25|34.49|34.29|34.4|34.2|73
1728004200000|2024-10-04 01:10:00|34.46|34.26|34.5|34.3|34.54|34.34|34.45|34.25|44
1728004500000|2024-10-04 01:15:00|34.52|34.32|34.64|34.44|34.67|34.47|34.51|34.31|47
1728004800000|2024-10-04 01:20:00|34.63|34.43|34.8|34.6|34.82|34.62|34.6|34.4|53
1728005100000|2024-10-04 01:25:00|34.79|34.59|34.85|34.65|34.89|34.69|34.7|34.5|104
1728005400000|2024-10-04 01:30:00|34.86|34.66|34.84|34.64|34.97|34.77|34.83|34.63|112
1728005700000|2024-10-04 01:35:00|34.83|34.63|34.74|34.54|34.84|34.64|34.74|34.54|97
1728006000000|2024-10-04 01:40:00|34.75|34.55|34.75|34.55|34.75|34.55|34.67|34.47|67
1728006300000|2024-10-04 01:45:00|34.74|34.54|34.78|34.58|34.82|34.62|34.71|34.51|72
1728006600000|2024-10-04 01:50:00|34.77|34.57|34.74|34.54|34.8|34.6|34.73|34.53|71
1728006900000|2024-10-04 01:55:00|34.73|34.53|34.77|34.57|34.78|34.58|34.73|34.53|36
1728007200000|2024-10-04 02:00:00|34.76|34.56|34.83|34.63|34.84|34.64|34.74|34.54|49
1728007500000|2024-10-04 02:05:00|34.84|34.64|34.9|34.7|34.94|34.74|34.77|34.57|71
1728007800000|2024-10-04 02:10:00|34.91|34.71|34.94|34.74|34.94|34.74|34.89|34.69|24
1728008100000|2024-10-04 02:15:00|34.93|34.73|34.88|34.68|34.94|34.74|34.86|34.66|38
1728008400000|2024-10-04 02:20:00|34.89|34.69|34.83|34.63|34.89|34.69|34.82|34.62|33
1728008700000|2024-10-04 02:25:00|34.82|34.62|34.93|34.73|34.99|34.79|34.8|34.6|50
1728009000000|2024-10-04 02:30:00|34.92|34.72|34.86|34.66|34.94|34.74|34.85|34.65|64
1728009300000|2024-10-04 02:35:00|34.87|34.67|34.9|34.7|34.9|34.7|34.83|34.63|43
1728009600000|2024-10-04 02:40:00|34.89|34.69|34.9|34.7|34.91|34.71|34.88|34.68|20
1728009900000|2024-10-04 02:45:00|34.89|34.69|34.89|34.69|34.9|34.7|34.83|34.63|41
1728010200000|2024-10-04 02:50:00|34.88|34.68|34.8|34.6|34.88|34.68|34.8|34.6|22
1728010500000|2024-10-04 02:55:00|34.82|34.62|34.76|34.56|34.82|34.62|34.75|34.55|16
1728010800000|2024-10-04 03:00:00|34.77|34.57|34.75|34.55|34.77|34.57|34.73|34.53|32
1728011100000|2024-10-04 03:05:00|34.74|34.54|34.67|34.47|34.74|34.54|34.67|34.47|26
1728011400000|2024-10-04 03:10:00|34.68|34.48|34.68|34.48|34.7|34.5|34.66|34.46|28
1728011700000|2024-10-04 03:15:00|34.69|34.49|34.68|34.48|34.71|34.51|34.68|34.48|18
1728012000000|2024-10-04 03:20:00|34.7|34.5|34.68|34.48|34.71|34.51|34.68|34.48|17
1728012300000|2024-10-04 03:25:00|34.69|34.49|34.61|34.41|34.69|34.49|34.6|34.4|31
1728012600000|2024-10-04 03:30:00|34.63|34.43|34.61|34.41|34.65|34.45|34.57|34.37|30
1728012900000|2024-10-04 03:35:00|34.6|34.4|34.65|34.45|34.67|34.47|34.6|34.4|29
1728013200000|2024-10-04 03:40:00|34.64|34.44|34.63|34.43|34.64|34.44|34.61|34.41|32
1728013500000|2024-10-04 03:45:00|34.62|34.42|34.62|34.42|34.64|34.44|34.59|34.39|20
1728013800000|2024-10-04 03:50:00|34.63|34.43|34.62|34.42|34.64|34.44|34.62|34.42|14
1728014100000|2024-10-04 03:55:00|34.63|34.43|34.64|34.44|34.64|34.44|34.62|34.42|4
1728014400000|2024-10-04 04:00:00|34.65|34.45|34.66|34.46|34.66|34.46|34.62|34.42|21
1728014700000|2024-10-04 04:05:00|34.67|34.47|34.76|34.56|34.76|34.56|34.67|34.47|10
1728015000000|2024-10-04 04:10:00|34.75|34.55|34.75|34.55|34.76|34.56|34.74|34.54|5
1728015300000|2024-10-04 04:15:00|34.74|34.54|34.79|34.59|34.8|34.6|34.74|34.54|20
1728015600000|2024-10-04 04:20:00|34.78|34.58|34.88|34.68|34.89|34.69|34.78|34.58|17
1728015900000|2024-10-04 04:25:00|34.89|34.69|34.97|34.77|34.97|34.77|34.86|34.66|33
1728016200000|2024-10-04 04:30:00|34.96|34.76|34.95|34.75|34.97|34.77|34.91|34.71|39
1728016500000|2024-10-04 04:35:00|34.94|34.74|34.9|34.7|34.97|34.77|34.89|34.69|39
1728016800000|2024-10-04 04:40:00|34.89|34.69|34.88|34.68|34.9|34.7|34.85|34.65|30
1728017100000|2024-10-04 04:45:00|34.87|34.67|34.71|34.51|34.87|34.67|34.71|34.51|54
1728017400000|2024-10-04 04:50:00|34.72|34.52|34.68|34.48|34.76|34.56|34.68|34.48|48
1728017700000|2024-10-04 04:55:00|34.69|34.49|34.75|34.55|34.75|34.55|34.68|34.48|17
1728018000000|2024-10-04 05:00:00|34.74|34.54|34.82|34.62|34.82|34.62|34.72|34.52|15
1728018300000|2024-10-04 05:05:00|34.83|34.63|34.93|34.73|34.93|34.73|34.83|34.63|19
1728018600000|2024-10-04 05:10:00|34.94|34.74|34.93|34.73|34.94|34.74|34.9|34.7|22
1728018900000|2024-10-04 05:15:00|34.92|34.72|34.85|34.65|34.93|34.73|34.84|34.64|26
1728019200000|2024-10-04 05:20:00|34.86|34.66|34.88|34.68|34.9|34.7|34.85|34.65|34
1728019500000|2024-10-04 05:25:00|34.89|34.69|34.88|34.68|34.89|34.69|34.82|34.62|21
1728019800000|2024-10-04 05:30:00|34.87|34.67|34.9|34.7|34.9|34.7|34.87|34.67|8
1728020100000|2024-10-04 05:35:00|34.92|34.72|35.01|34.81|35.02|34.82|34.91|34.71|22
1728020400000|2024-10-04 05:40:00|35|34.8|35.02|34.82|35.02|34.82|35|34.8|9
1728020700000|2024-10-04 05:45:00|35.01|34.81|35.07|34.87|35.07|34.87|35|34.8|8
1728021000000|2024-10-04 05:50:00|35.08|34.88|35.09|34.89|35.09|34.89|35.08|34.88|2
1728021300000|2024-10-04 05:55:00|35.08|34.88|35.08|34.88|35.09|34.89|35.08|34.88|5
1728021600000|2024-10-04 06:00:00|35.09|34.89|34.97|34.77|35.09|34.89|34.97|34.77|33
1728021900000|2024-10-04 06:05:00|34.98|34.78|34.94|34.74|34.99|34.79|34.94|34.74|33
1728022200000|2024-10-04 06:10:00|34.95|34.75|34.94|34.74|34.99|34.79|34.94|34.74|22
1728022500000|2024-10-04 06:15:00|34.95|34.75|35.04|34.84|35.06|34.86|34.95|34.75|23
1728022800000|2024-10-04 06:20:00|35.05|34.85|35.08|34.88|35.09|34.89|35.03|34.83|22
1728023100000|2024-10-04 06:25:00|35.09|34.89|35.08|34.88|35.13|34.93|35.06|34.86|25
1728023400000|2024-10-04 06:30:00|35.07|34.87|35.1|34.9|35.11|34.91|35.06|34.86|24
1728023700000|2024-10-04 06:35:00|35.09|34.89|35|34.8|35.1|34.9|34.98|34.78|36
1728024000000|2024-10-04 06:40:00|34.99|34.79|34.96|34.76|35|34.8|34.94|34.74|28
1728024300000|2024-10-04 06:45:00|34.95|34.75|34.95|34.75|34.97|34.77|34.91|34.71|29
1728024600000|2024-10-04 06:50:00|34.96|34.76|34.88|34.68|34.96|34.76|34.88|34.68|35
1728024900000|2024-10-04 06:55:00|34.89|34.69|34.86|34.66|34.89|34.69|34.84|34.64|35
1728025200000|2024-10-04 07:00:00|34.85|34.65|34.82|34.62|34.85|34.65|34.82|34.62|3
1728026100000|2024-10-04 07:15:00|34.89|34.69|34.87|34.67|34.9|34.7|34.86|34.66|9
1728026400000|2024-10-04 07:20:00|34.88|34.68|34.99|34.79|34.99|34.79|34.88|34.68|21
1728026700000|2024-10-04 07:25:00|35|34.8|34.94|34.74|35|34.8|34.94|34.74|13
1728027000000|2024-10-04 07:30:00|34.95|34.75|34.97|34.77|35|34.8|34.94|34.74|31
1728027300000|2024-10-04 07:35:00|34.96|34.76|34.97|34.77|34.98|34.78|34.95|34.75|26
1728027600000|2024-10-04 07:40:00|34.95|34.75|34.97|34.77|34.97|34.77|34.93|34.73|20
1728027900000|2024-10-04 07:45:00|34.96|34.76|34.91|34.71|34.97|34.77|34.9|34.7|26
1728028200000|2024-10-04 07:50:00|34.9|34.7|35.05|34.85|35.05|34.85|34.9|34.7|18
1728028500000|2024-10-04 07:55:00|35.04|34.84|35.09|34.89|35.12|34.92|35.01|34.81|47
1728028800000|2024-10-04 08:00:00|35.08|34.88|35.01|34.81|35.11|34.91|34.99|34.79|62
1728029100000|2024-10-04 08:05:00|35|34.8|35.06|34.86|35.07|34.87|34.99|34.79|31
1728029400000|2024-10-04 08:10:00|35.05|34.85|35.17|34.97|35.17|34.97|35.04|34.84|46
1728029700000|2024-10-04 08:15:00|35.16|34.96|35.27|35.07|35.27|35.07|35.15|34.95|30
1728030000000|2024-10-04 08:20:00|35.26|35.06|35.38|35.18|35.39|35.19|35.25|35.05|44
1728030300000|2024-10-04 08:25:00|35.37|35.17|35.27|35.07|35.41|35.21|35.27|35.07|42
1728030600000|2024-10-04 08:30:00|35.28|35.08|35.26|35.06|35.29|35.09|35.2|35|30
1728030900000|2024-10-04 08:35:00|35.25|35.05|35.25|35.05|35.33|35.13|35.24|35.04|67
1728031200000|2024-10-04 08:40:00|35.24|35.04|35.27|35.07|35.33|35.13|35.24|35.04|26
1728031500000|2024-10-04 08:45:00|35.26|35.06|35.21|35.01|35.27|35.07|35.18|34.98|58
1728031800000|2024-10-04 08:50:00|35.22|35.02|35.17|34.97|35.23|35.03|35.17|34.97|33
1728032100000|2024-10-04 08:55:00|35.16|34.96|35.09|34.89|35.16|34.96|35.09|34.89|16
1728032400000|2024-10-04 09:00:00|35.1|34.9|35.14|34.94|35.14|34.94|35.09|34.89|22
1728032700000|2024-10-04 09:05:00|35.16|34.96|35.23|35.03|35.24|35.04|35.16|34.96|36
1728033000000|2024-10-04 09:10:00|35.22|35.02|35.33|35.13|35.33|35.13|35.22|35.02|32
1728033300000|2024-10-04 09:15:00|35.32|35.12|35.33|35.13|35.35|35.15|35.28|35.08|53
1728033600000|2024-10-04 09:20:00|35.32|35.12|35.25|35.05|35.32|35.12|35.2|35|50
1728033900000|2024-10-04 09:25:00|35.24|35.04|35.27|35.07|35.28|35.08|35.21|35.01|57
1728034200000|2024-10-04 09:30:00|35.28|35.08|35.28|35.08|35.28|35.08|35.22|35.02|57
1728034500000|2024-10-04 09:35:00|35.27|35.07|35.32|35.12|35.33|35.13|35.21|35.01|49
1728034800000|2024-10-04 09:40:00|35.33|35.13|35.29|35.09|35.33|35.13|35.26|35.06|47
1728035100000|2024-10-04 09:45:00|35.3|35.1|35.28|35.08|35.31|35.11|35.24|35.04|61
1728035400000|2024-10-04 09:50:00|35.27|35.07|35.15|34.95|35.28|35.08|35.14|34.94|84
1728035700000|2024-10-04 09:55:00|35.16|34.96|35.21|35.01|35.21|35.01|35.15|34.95|22
1728036000000|2024-10-04 10:00:00|35.2|35|35.23|35.03|35.26|35.06|35.17|34.97|38
1728036300000|2024-10-04 10:05:00|35.22|35.02|35.13|34.93|35.22|35.02|35.12|34.92|47
1728036600000|2024-10-04 10:10:00|35.14|34.94|35.16|34.96|35.17|34.97|35.13|34.93|35
1728036900000|2024-10-04 10:15:00|35.17|34.97|35.14|34.94|35.19|34.99|35.11|34.91|32
1728037200000|2024-10-04 10:20:00|35.13|34.93|35.2|35|35.22|35.02|35.13|34.93|21
1728037500000|2024-10-04 10:25:00|35.21|35.01|35.16|34.96|35.22|35.02|35.15|34.95|27
1728037800000|2024-10-04 10:30:00|35.17|34.97|35.22|35.02|35.22|35.02|35.13|34.93|25
1728038100000|2024-10-04 10:35:00|35.21|35.01|35.22|35.02|35.22|35.02|35.2|35|18
1728038400000|2024-10-04 10:40:00|35.21|35.01|35.22|35.02|35.22|35.02|35.2|35|8
1728038700000|2024-10-04 10:45:00|35.23|35.03|35.17|34.97|35.23|35.03|35.17|34.97|17
1728039000000|2024-10-04 10:50:00|35.18|34.98|35.1|34.9|35.19|34.99|35.09|34.89|37
1728039300000|2024-10-04 10:55:00|35.11|34.91|35.12|34.92|35.12|34.92|35.09|34.89|14
1728039600000|2024-10-04 11:00:00|35.13|34.93|35.16|34.96|35.18|34.98|35.11|34.91|33
1728039900000|2024-10-04 11:05:00|35.15|34.95|35.19|34.99|35.19|34.99|35.15|34.95|28
1728040200000|2024-10-04 11:10:00|35.2|35|35.26|35.06|35.26|35.06|35.2|35|30
1728040500000|2024-10-04 11:15:00|35.27|35.07|35.3|35.1|35.3|35.1|35.25|35.05|24
1728040800000|2024-10-04 11:20:00|35.32|35.12|35.27|35.07|35.34|35.14|35.25|35.05|58
1728041100000|2024-10-04 11:25:00|35.26|35.06|35.23|35.03|35.3|35.1|35.23|35.03|43
1728041400000|2024-10-04 11:30:00|35.24|35.04|35.28|35.08|35.29|35.09|35.24|35.04|41
1728041700000|2024-10-04 11:35:00|35.27|35.07|35.29|35.09|35.29|35.09|35.25|35.05|33
1728042000000|2024-10-04 11:40:00|35.28|35.08|35.31|35.11|35.31|35.11|35.28|35.08|12
1728042300000|2024-10-04 11:45:00|35.32|35.12|35.36|35.16|35.36|35.16|35.32|35.12|4
1728042600000|2024-10-04 11:50:00|35.37|35.17|35.41|35.21|35.41|35.21|35.37|35.17|9
1728042900000|2024-10-04 11:55:00|35.4|35.2|35.43|35.23|35.43|35.23|35.4|35.2|4
1728043200000|2024-10-04 12:00:00|35.44|35.24|35.39|35.19|35.44|35.24|35.34|35.14|40
1728043500000|2024-10-04 12:05:00|35.38|35.18|35.35|35.15|35.39|35.19|35.34|35.14|18
1728043800000|2024-10-04 12:10:00|35.34|35.14|35.34|35.14|35.39|35.19|35.31|35.11|30
1728044100000|2024-10-04 12:15:00|35.35|35.15|35.47|35.27|35.47|35.27|35.35|35.15|20
1728044400000|2024-10-04 12:20:00|35.48|35.28|35.48|35.28|35.49|35.29|35.47|35.27|11
1728044700000|2024-10-04 12:25:00|35.49|35.29|35.52|35.32|35.52|35.32|35.49|35.29|4
1728045000000|2024-10-04 12:30:00|35.53|35.33|35.34|35.14|35.69|35.49|35.23|35.03|274
1728045300000|2024-10-04 12:35:00|35.33|35.13|35.39|35.19|35.46|35.26|35.32|35.12|201
1728045600000|2024-10-04 12:40:00|35.4|35.2|35.22|35.02|35.41|35.21|35.18|34.98|112
1728045900000|2024-10-04 12:45:00|35.23|35.03|35.37|35.17|35.42|35.22|35.23|35.03|92
1728046200000|2024-10-04 12:50:00|35.36|35.16|35.43|35.23|35.43|35.23|35.34|35.14|105
1728046500000|2024-10-04 12:55:00|35.42|35.22|35.58|35.38|35.59|35.39|35.41|35.21|39
1728046800000|2024-10-04 13:00:00|35.57|35.37|35.52|35.32|35.65|35.45|35.5|35.3|152
1728047100000|2024-10-04 13:05:00|35.53|35.33|35.47|35.27|35.59|35.39|35.41|35.21|102
1728047400000|2024-10-04 13:10:00|35.48|35.28|35.54|35.34|35.58|35.38|35.47|35.27|28
1728047700000|2024-10-04 13:15:00|35.55|35.35|35.42|35.22|35.6|35.4|35.39|35.19|87
1728048000000|2024-10-04 13:20:00|35.43|35.23|35.34|35.14|35.45|35.25|35.34|35.14|49
1728048300000|2024-10-04 13:25:00|35.35|35.15|35.34|35.14|35.38|35.18|35.34|35.14|50
1728048600000|2024-10-04 13:30:00|35.33|35.13|35.39|35.19|35.39|35.19|35.29|35.09|56
1728048900000|2024-10-04 13:35:00|35.4|35.2|35.46|35.26|35.5|35.3|35.37|35.17|108
1728049200000|2024-10-04 13:40:00|35.47|35.27|35.49|35.29|35.54|35.34|35.47|35.27|24
1728049500000|2024-10-04 13:45:00|35.5|35.3|35.52|35.32|35.53|35.33|35.44|35.24|93
1728049800000|2024-10-04 13:50:00|35.51|35.31|35.39|35.19|35.54|35.34|35.39|35.19|80
1728050100000|2024-10-04 13:55:00|35.38|35.18|35.34|35.14|35.44|35.24|35.31|35.11|105
1728050400000|2024-10-04 14:00:00|35.33|35.13|35.23|35.03|35.35|35.15|35.22|35.02|101
1728050700000|2024-10-04 14:05:00|35.22|35.02|35.15|34.95|35.35|35.15|35.13|34.93|112
1728051000000|2024-10-04 14:10:00|35.13|34.93|35.23|35.03|35.25|35.05|35.08|34.88|81
1728051300000|2024-10-04 14:15:00|35.24|35.04|35.3|35.1|35.31|35.11|35.21|35.01|45
1728051600000|2024-10-04 14:20:00|35.29|35.09|35.03|34.83|35.29|35.09|35.03|34.83|118
1728051900000|2024-10-04 14:25:00|35.04|34.84|35.01|34.81|35.1|34.9|34.9|34.7|192
1728052200000|2024-10-04 14:30:00|35.02|34.82|35.02|34.82|35.02|34.82|34.91|34.71|172
1728052500000|2024-10-04 14:35:00|35.03|34.83|35|34.8|35.15|34.95|34.98|34.78|105
1728052800000|2024-10-04 14:40:00|35.01|34.81|35.21|35.01|35.21|35.01|35.01|34.81|80
1728053100000|2024-10-04 14:45:00|35.17|34.97|35.15|34.95|35.17|34.97|35.07|34.87|72
1728053400000|2024-10-04 14:50:00|35.16|34.96|35.16|34.96|35.24|35.04|35.14|34.94|20
1728053700000|2024-10-04 14:55:00|35.17|34.97|35.15|34.95|35.18|34.98|35.08|34.88|83
1728054000000|2024-10-04 15:00:00|35.16|34.96|35.32|35.12|35.32|35.12|35.15|34.95|32
1728054300000|2024-10-04 15:05:00|35.31|35.11|35.38|35.18|35.43|35.23|35.31|35.11|40
1728054600000|2024-10-04 15:10:00|35.39|35.19|35.35|35.15|35.44|35.24|35.32|35.12|59
1728054900000|2024-10-04 15:15:00|35.36|35.16|35.39|35.19|35.45|35.25|35.32|35.12|75
1728055200000|2024-10-04 15:20:00|35.4|35.2|35.3|35.1|35.4|35.2|35.26|35.06|123
1728055500000|2024-10-04 15:25:00|35.29|35.09|35.27|35.07|35.29|35.09|35.21|35.01|56
1728055800000|2024-10-04 15:30:00|35.26|35.06|35.27|35.07|35.27|35.07|35.21|35.01|60
1728056100000|2024-10-04 15:35:00|35.3|35.1|35.24|35.04|35.3|35.1|35.19|34.99|40
1728056400000|2024-10-04 15:40:00|35.23|35.03|35.3|35.1|35.31|35.11|35.2|35|50
1728056700000|2024-10-04 15:45:00|35.31|35.11|35.22|35.02|35.32|35.12|35.22|35.02|20
1728057000000|2024-10-04 15:50:00|35.19|34.99|35.31|35.11|35.31|35.11|35.19|34.99|46
1728057300000|2024-10-04 15:55:00|35.32|35.12|35.38|35.18|35.38|35.18|35.32|35.12|8
1728057600000|2024-10-04 16:00:00|35.39|35.19|35.4|35.2|35.45|35.25|35.38|35.18|22
1728057900000|2024-10-04 16:05:00|35.41|35.21|35.3|35.1|35.42|35.22|35.29|35.09|69
1728058200000|2024-10-04 16:10:00|35.29|35.09|35.37|35.17|35.37|35.17|35.29|35.09|20
1728058500000|2024-10-04 16:15:00|35.36|35.16|35.44|35.24|35.44|35.24|35.35|35.15|21
1728058800000|2024-10-04 16:20:00|35.43|35.23|35.51|35.31|35.51|35.31|35.43|35.23|11
1728059100000|2024-10-04 16:25:00|35.5|35.3|35.49|35.29|35.5|35.3|35.43|35.23|82
1728059400000|2024-10-04 16:30:00|35.5|35.3|35.67|35.47|35.67|35.47|35.5|35.3|19
1728059700000|2024-10-04 16:35:00|35.68|35.48|35.64|35.44|35.68|35.48|35.59|35.39|100
1728060000000|2024-10-04 16:40:00|35.65|35.45|35.62|35.42|35.65|35.45|35.54|35.34|92
1728060300000|2024-10-04 16:45:00|35.63|35.43|35.66|35.46|35.67|35.47|35.58|35.38|49
1728060600000|2024-10-04 16:50:00|35.67|35.47|35.6|35.4|35.67|35.47|35.57|35.37|51
1728060900000|2024-10-04 16:55:00|35.61|35.41|35.62|35.42|35.62|35.42|35.56|35.36|47
1728061200000|2024-10-04 17:00:00|35.61|35.41|35.58|35.38|35.62|35.42|35.51|35.31|53
1728061500000|2024-10-04 17:05:00|35.57|35.37|35.58|35.38|35.61|35.41|35.56|35.36|46
1728061800000|2024-10-04 17:10:00|35.59|35.39|35.46|35.26|35.6|35.4|35.46|35.26|51
1728062100000|2024-10-04 17:15:00|35.47|35.27|35.45|35.25|35.52|35.32|35.44|35.24|58
1728062400000|2024-10-04 17:20:00|35.44|35.24|35.41|35.21|35.46|35.26|35.4|35.2|36
1728062700000|2024-10-04 17:25:00|35.42|35.22|35.37|35.17|35.42|35.22|35.35|35.15|36
1728063000000|2024-10-04 17:30:00|35.36|35.16|35.34|35.14|35.44|35.24|35.34|35.14|52
1728063300000|2024-10-04 17:35:00|35.33|35.13|35.31|35.11|35.36|35.16|35.26|35.06|82
1728063600000|2024-10-04 17:40:00|35.3|35.1|35.38|35.18|35.38|35.18|35.28|35.08|23
1728063900000|2024-10-04 17:45:00|35.37|35.17|35.39|35.19|35.4|35.2|35.35|35.15|38
1728064200000|2024-10-04 17:50:00|35.38|35.18|35.32|35.12|35.39|35.19|35.31|35.11|51
1728064500000|2024-10-04 17:55:00|35.31|35.11|35.28|35.08|35.35|35.15|35.28|35.08|34
1728064800000|2024-10-04 18:00:00|35.29|35.09|35.21|35.01|35.3|35.1|35.21|35.01|26
1728065100000|2024-10-04 18:05:00|35.2|35|35.28|35.08|35.28|35.08|35.18|34.98|42
1728065400000|2024-10-04 18:10:00|35.27|35.07|35.27|35.07|35.28|35.08|35.23|35.03|24
1728065700000|2024-10-04 18:15:00|35.28|35.08|35.31|35.11|35.32|35.12|35.28|35.08|12
1728066000000|2024-10-04 18:20:00|35.32|35.12|35.28|35.08|35.32|35.12|35.27|35.07|16
1728066300000|2024-10-04 18:25:00|35.29|35.09|35.25|35.05|35.31|35.11|35.23|35.03|20
1728066600000|2024-10-04 18:30:00|35.24|35.04|35.33|35.13|35.36|35.16|35.24|35.04|26
1728066900000|2024-10-04 18:35:00|35.34|35.14|35.37|35.17|35.38|35.18|35.32|35.12|51
1728067200000|2024-10-04 18:40:00|35.38|35.18|35.35|35.15|35.39|35.19|35.34|35.14|24
1728067500000|2024-10-04 18:45:00|35.36|35.16|35.38|35.18|35.38|35.18|35.35|35.15|28
1728067800000|2024-10-04 18:50:00|35.39|35.19|35.4|35.2|35.4|35.2|35.38|35.18|8
1728068100000|2024-10-04 18:55:00|35.39|35.19|35.41|35.21|35.41|35.21|35.38|35.18|11
1728068400000|2024-10-04 19:00:00|35.43|35.23|35.39|35.19|35.49|35.29|35.38|35.18|34
1728068700000|2024-10-04 19:05:00|35.4|35.2|35.37|35.17|35.42|35.22|35.37|35.17|40
1728069300000|2024-10-04 19:15:00|35.38|35.18|35.39|35.19|35.39|35.19|35.37|35.17|10
1728069600000|2024-10-04 19:20:00|35.4|35.2|35.4|35.2|35.4|35.2|35.39|35.19|3
1728069900000|2024-10-04 19:25:00|35.39|35.19|35.37|35.17|35.39|35.19|35.37|35.17|2
1728070200000|2024-10-04 19:30:00|35.34|35.14|35.33|35.13|35.36|35.16|35.32|35.12|17
1728070500000|2024-10-04 19:35:00|35.3|35.1|35.29|35.09|35.31|35.11|35.28|35.08|16
1728070800000|2024-10-04 19:40:00|35.3|35.1|35.32|35.12|35.35|35.15|35.29|35.09|24
1728071100000|2024-10-04 19:45:00|35.31|35.11|35.34|35.14|35.34|35.14|35.3|35.1|12
1728071400000|2024-10-04 19:50:00|35.35|35.15|35.38|35.18|35.38|35.18|35.35|35.15|3
1728071700000|2024-10-04 19:55:00|35.4|35.2|35.41|35.21|35.41|35.21|35.4|35.2|2
1728072000000|2024-10-04 20:00:00|35.4|35.2|35.33|35.13|35.4|35.2|35.33|35.13|30
1728072300000|2024-10-04 20:05:00|35.34|35.14|35.31|35.11|35.34|35.14|35.31|35.11|12
1728072600000|2024-10-04 20:10:00|35.28|35.08|35.89|34.49|35.9|35.11|35.28|34.49|11
1728072900000|2024-10-04 20:15:00|35.9|34.5|35.85|34.45|35.92|34.52|35.85|34.45|34
1728073200000|2024-10-04 20:20:00|35.86|34.46|35.81|34.41|35.87|34.47|35.81|34.41|12
1728073500000|2024-10-04 20:25:00|35.82|34.42|35.8|34.4|35.82|34.42|35.79|34.39|13
1728073800000|2024-10-04 20:30:00|35.79|34.39|35.79|34.39|35.79|34.39|35.79|34.39|1
1728074100000|2024-10-04 20:35:00|35.8|34.4|35.84|34.44|35.84|34.44|35.8|34.4|9
1728074400000|2024-10-04 20:40:00|35.85|34.45|35.89|34.49|35.89|34.49|35.85|34.45|9
1728074700000|2024-10-04 20:45:00|35.88|34.48|35.88|34.48|35.89|34.49|35.86|34.46|21
1728075000000|2024-10-04 20:50:00|35.87|34.47|35.89|34.49|35.91|34.51|35.87|34.47|25
1728075300000|2024-10-04 20:55:00|35.9|34.5|35.9|34.5|35.92|34.52|35.85|34.45|29
1728111600000|2024-10-05 07:00:00|36.05|34.65|36.04|34.64|36.11|34.71|36.04|34.64|12
1728111900000|2024-10-05 07:05:00|36.05|34.65|36.01|34.61|36.06|34.66|36.01|34.61|23
1728112200000|2024-10-05 07:10:00|36|34.6|36.01|34.61|36.01|34.61|36|34.6|2
1728112500000|2024-10-05 07:15:00|36.03|34.63|36.04|34.64|36.04|34.64|36.03|34.63|2
1728112800000|2024-10-05 07:20:00|36.03|34.63|36.01|34.61|36.03|34.63|36.01|34.61|5
1728113400000|2024-10-05 07:30:00|36.03|34.63|36.09|34.69|36.09|34.69|36.03|34.63|8
1728113700000|2024-10-05 07:35:00|36.1|34.7|36.19|34.79|36.23|34.83|36.1|34.7|28
1728114000000|2024-10-05 07:40:00|36.21|34.81|36.2|34.8|36.21|34.81|36.13|34.73|32
1728114300000|2024-10-05 07:45:00|36.22|34.82|36.25|34.85|36.25|34.85|36.21|34.81|8
1728114600000|2024-10-05 07:50:00|36.26|34.86|36.25|34.85|36.27|34.87|36.24|34.84|28
1728114900000|2024-10-05 07:55:00|36.26|34.86|36.25|34.85|36.26|34.86|36.21|34.81|16
1728115200000|2024-10-05 08:00:00|36.24|34.84|36.19|34.79|36.24|34.84|36.18|34.78|26
1728115500000|2024-10-05 08:05:00|36.2|34.8|36.21|34.81|36.23|34.83|36.2|34.8|20
1728115800000|2024-10-05 08:10:00|36.2|34.8|36.14|34.74|36.2|34.8|36.13|34.73|11
1728116100000|2024-10-05 08:15:00|36.16|34.76|36.16|34.76|36.16|34.76|36.14|34.74|9
1728116400000|2024-10-05 08:20:00|36.18|34.78|36.24|34.84|36.24|34.84|36.18|34.78|4
1728116700000|2024-10-05 08:25:00|36.23|34.83|36.23|34.83|36.23|34.83|36.23|34.83|1
1728117000000|2024-10-05 08:30:00|36.22|34.82|36.22|34.82|36.24|34.84|36.21|34.81|21
1728117300000|2024-10-05 08:35:00|36.21|34.81|36.14|34.74|36.21|34.81|36.12|34.72|30
1728117600000|2024-10-05 08:40:00|36.13|34.73|36.11|34.71|36.14|34.74|36.09|34.69|19
1728117900000|2024-10-05 08:45:00|36.12|34.72|36.14|34.74|36.14|34.74|36.08|34.68|29
1728118200000|2024-10-05 08:50:00|36.13|34.73|36.16|34.76|36.16|34.76|36.13|34.73|12
1728118500000|2024-10-05 08:55:00|36.15|34.75|36.16|34.76|36.16|34.76|36.15|34.75|2
1728118800000|2024-10-05 09:00:00|36.18|34.78|36.16|34.76|36.18|34.78|36.15|34.75|15
1728119100000|2024-10-05 09:05:00|36.17|34.77|36.18|34.78|36.18|34.78|36.16|34.76|10
1728119400000|2024-10-05 09:10:00|36.19|34.79|36.19|34.79|36.19|34.79|36.18|34.78|7
1728119700000|2024-10-05 09:15:00|36.18|34.78|36.18|34.78|36.19|34.79|36.18|34.78|11
1728120000000|2024-10-05 09:20:00|36.19|34.79|36.18|34.78|36.19|34.79|36.18|34.78|8
1728120300000|2024-10-05 09:25:00|36.19|34.79|36.18|34.78|36.19|34.79|36.17|34.77|10
1728120600000|2024-10-05 09:30:00|36.17|34.77|36.11|34.71|36.18|34.78|36.11|34.71|14
1728120900000|2024-10-05 09:35:00|36.12|34.72|36.12|34.72|36.17|34.77|36.11|34.71|16
1728121200000|2024-10-05 09:40:00|36.11|34.71|36.15|34.75|36.15|34.75|36.09|34.69|14
1728121500000|2024-10-05 09:45:00|36.16|34.76|36.09|34.69|36.16|34.76|36.07|34.67|27
1728121800000|2024-10-05 09:50:00|36.1|34.7|36.08|34.68|36.1|34.7|36.07|34.67|37
1728122100000|2024-10-05 09:55:00|36.07|34.67|36.04|34.64|36.07|34.67|36.01|34.61|27
1728122400000|2024-10-05 10:00:00|36.03|34.63|36.02|34.62|36.03|34.63|36.01|34.61|6
1728122700000|2024-10-05 10:05:00|36.01|34.61|36.08|34.68|36.08|34.68|35.99|34.59|16
1728123000000|2024-10-05 10:10:00|36.07|34.67|36.07|34.67|36.1|34.7|36.05|34.65|29
1728123300000|2024-10-05 10:15:00|36.08|34.68|36.09|34.69|36.09|34.69|36.07|34.67|12
1728123600000|2024-10-05 10:20:00|36.08|34.68|36.01|34.61|36.09|34.69|36.01|34.61|18
1728123900000|2024-10-05 10:25:00|36|34.6|36.04|34.64|36.04|34.64|36|34.6|13
1728124200000|2024-10-05 10:30:00|36.03|34.63|35.99|34.59|36.04|34.64|35.94|34.54|19
1728124500000|2024-10-05 10:35:00|35.96|34.56|36.01|34.61|36.01|34.61|35.94|34.54|16
1728124800000|2024-10-05 10:40:00|36|34.6|36.05|34.65|36.06|34.66|36|34.6|12
1728125100000|2024-10-05 10:45:00|36.04|34.64|36.03|34.63|36.05|34.65|36.01|34.61|14
1728125400000|2024-10-05 10:50:00|36.02|34.62|35.99|34.59|36.02|34.62|35.98|34.58|18
1728125700000|2024-10-05 10:55:00|36|34.6|35.99|34.59|36.01|34.61|35.97|34.57|16
1728126000000|2024-10-05 11:00:00|36|34.6|36.02|34.62|36.02|34.62|35.95|34.55|16
1728126300000|2024-10-05 11:05:00|36.01|34.61|36.05|34.65|36.06|34.66|36|34.6|23
1728126600000|2024-10-05 11:10:00|36.04|34.64|36.04|34.64|36.05|34.65|36.04|34.64|5
1728126900000|2024-10-05 11:15:00|36.03|34.63|36.02|34.62|36.04|34.64|36|34.6|16
1728127200000|2024-10-05 11:20:00|36.03|34.63|36.04|34.64|36.05|34.65|36.02|34.62|14
1728127500000|2024-10-05 11:25:00|36.05|34.65|36.07|34.67|36.07|34.67|36.04|34.64|13
1728127800000|2024-10-05 11:30:00|36.08|34.68|36.1|34.7|36.13|34.73|36.07|34.67|15
1728128100000|2024-10-05 11:35:00|36.11|34.71|36.11|34.71|36.14|34.74|36.1|34.7|17
1728128400000|2024-10-05 11:40:00|36.1|34.7|36.07|34.67|36.1|34.7|36.07|34.67|6
1728128700000|2024-10-05 11:45:00|36.06|34.66|36.05|34.65|36.07|34.67|36.03|34.63|10
1728129000000|2024-10-05 11:50:00|36.04|34.64|36.07|34.67|36.07|34.67|36.02|34.62|8
1728129300000|2024-10-05 11:55:00|36.06|34.66|36.02|34.62|36.06|34.66|36.01|34.61|12
1728129600000|2024-10-05 12:00:00|36.03|34.63|36.11|34.71|36.11|34.71|36.03|34.63|17
1728129900000|2024-10-05 12:05:00|36.12|34.72|36.12|34.72|36.14|34.74|36.1|34.7|19
1728130200000|2024-10-05 12:10:00|36.13|34.73|36.09|34.69|36.16|34.76|36.09|34.69|17
1728130500000|2024-10-05 12:15:00|36.1|34.7|36.1|34.7|36.11|34.71|36.07|34.67|23
1728130800000|2024-10-05 12:20:00|36.11|34.71|36.08|34.68|36.11|34.71|36.08|34.68|6
1728131100000|2024-10-05 12:25:00|36.09|34.69|36.09|34.69|36.09|34.69|36.09|34.69|1
1728131400000|2024-10-05 12:30:00|36.08|34.68|36.14|34.74|36.14|34.74|36.08|34.68|15
1728131700000|2024-10-05 12:35:00|36.13|34.73|36.15|34.75|36.16|34.76|36.13|34.73|13
1728132000000|2024-10-05 12:40:00|36.14|34.74|36.15|34.75|36.17|34.77|36.14|34.74|8
1728132300000|2024-10-05 12:45:00|36.14|34.74|36.14|34.74|36.14|34.74|36.1|34.7|14
1728132600000|2024-10-05 12:50:00|36.13|34.73|36.14|34.74|36.15|34.75|36.11|34.71|14
1728132900000|2024-10-05 12:55:00|36.15|34.75|36.18|34.78|36.18|34.78|36.14|34.74|10
1728133200000|2024-10-05 13:00:00|36.17|34.77|36.1|34.7|36.17|34.77|36.1|34.7|16
1728133500000|2024-10-05 13:05:00|36.11|34.71|36.12|34.72|36.12|34.72|36.1|34.7|8
1728133800000|2024-10-05 13:10:00|36.11|34.71|36.13|34.73|36.16|34.76|36.1|34.7|25
1728134100000|2024-10-05 13:15:00|36.14|34.74|36.11|34.71|36.18|34.78|36.11|34.71|44
1728134400000|2024-10-05 13:20:00|36.12|34.72|36.11|34.71|36.13|34.73|36.08|34.68|34
1728134700000|2024-10-05 13:25:00|36.12|34.72|36.04|34.64|36.12|34.72|36.04|34.64|25
1728135000000|2024-10-05 13:30:00|36.05|34.65|36.04|34.64|36.06|34.66|36.03|34.63|36
1728135300000|2024-10-05 13:35:00|36.03|34.63|36.04|34.64|36.05|34.65|36.03|34.63|20
1728135600000|2024-10-05 13:40:00|36.05|34.65|35.88|34.48|36.05|34.65|35.88|34.48|45
1728135900000|2024-10-05 13:45:00|35.89|34.49|35.89|34.49|35.91|34.51|35.84|34.44|53
1728136200000|2024-10-05 13:50:00|35.9|34.5|35.94|34.54|35.94|34.54|35.86|34.46|44
1728136500000|2024-10-05 13:55:00|35.93|34.53|35.9|34.5|35.93|34.53|35.87|34.47|33
1728136800000|2024-10-05 14:00:00|35.89|34.49|35.93|34.53|35.95|34.55|35.89|34.49|29
1728137100000|2024-10-05 14:05:00|35.94|34.54|35.85|34.45|35.94|34.54|35.83|34.43|30
1728137400000|2024-10-05 14:10:00|35.86|34.46|35.78|34.38|35.87|34.47|35.76|34.36|44
1728137700000|2024-10-05 14:15:00|35.77|34.37|35.8|34.4|35.86|34.46|35.74|34.34|44
1728138000000|2024-10-05 14:20:00|35.81|34.41|35.84|34.44|35.88|34.48|35.81|34.41|46
1728138300000|2024-10-05 14:25:00|35.83|34.43|35.83|34.43|35.87|34.47|35.81|34.41|26
1728138600000|2024-10-05 14:30:00|35.81|34.41|35.8|34.4|35.87|34.47|35.79|34.39|34
1728138900000|2024-10-05 14:35:00|35.81|34.41|35.83|34.43|35.87|34.47|35.81|34.41|29
1728139200000|2024-10-05 14:40:00|35.84|34.44|35.91|34.51|35.91|34.51|35.83|34.43|26
1728139500000|2024-10-05 14:45:00|35.93|34.53|35.94|34.54|35.96|34.56|35.92|34.52|34
1728139800000|2024-10-05 14:50:00|35.93|34.53|35.92|34.52|35.94|34.54|35.9|34.5|43
1728140100000|2024-10-05 14:55:00|35.91|34.51|35.92|34.52|35.95|34.55|35.91|34.51|25
1728140400000|2024-10-05 15:00:00|35.93|34.53|35.88|34.48|35.95|34.55|35.84|34.44|55
1728140700000|2024-10-05 15:05:00|35.89|34.49|35.84|34.44|35.89|34.49|35.84|34.44|39
1728141000000|2024-10-05 15:10:00|35.85|34.45|35.78|34.38|35.85|34.45|35.78|34.38|26
1728141300000|2024-10-05 15:15:00|35.77|34.37|35.84|34.44|35.85|34.45|35.77|34.37|34
1728141600000|2024-10-05 15:20:00|35.85|34.45|35.91|34.51|35.91|34.51|35.85|34.45|25
1728141900000|2024-10-05 15:25:00|35.92|34.52|35.91|34.51|35.94|34.54|35.9|34.5|28
1728142200000|2024-10-05 15:30:00|35.92|34.52|35.89|34.49|35.93|34.53|35.87|34.47|20
1728142500000|2024-10-05 15:35:00|35.9|34.5|35.93|34.53|35.94|34.54|35.9|34.5|18
1728142800000|2024-10-05 15:40:00|35.92|34.52|35.94|34.54|35.95|34.55|35.91|34.51|9
1728143100000|2024-10-05 15:45:00|35.95|34.55|36|34.6|36|34.6|35.94|34.54|14
1728143400000|2024-10-05 15:50:00|35.99|34.59|36.03|34.63|36.05|34.65|35.99|34.59|21
1728143700000|2024-10-05 15:55:00|36.02|34.62|36|34.6|36.04|34.64|36|34.6|19
1728144000000|2024-10-05 16:00:00|35.99|34.59|35.95|34.55|36.01|34.61|35.95|34.55|25
1728144300000|2024-10-05 16:05:00|35.94|34.54|35.87|34.47|35.94|34.54|35.85|34.45|22
1728144600000|2024-10-05 16:10:00|35.86|34.46|35.81|34.41|35.87|34.47|35.81|34.41|26
1728144900000|2024-10-05 16:15:00|35.8|34.4|35.85|34.45|35.88|34.48|35.75|34.35|50
1728145200000|2024-10-05 16:20:00|35.84|34.44|35.85|34.45|35.9|34.5|35.84|34.44|35
1728145500000|2024-10-05 16:25:00|35.86|34.46|35.83|34.43|35.86|34.46|35.81|34.41|26
1728145800000|2024-10-05 16:30:00|35.84|34.44|35.75|34.35|35.84|34.44|35.75|34.35|28
1728146100000|2024-10-05 16:35:00|35.76|34.36|35.69|34.29|35.76|34.36|35.65|34.25|54
1728146400000|2024-10-05 16:40:00|35.68|34.28|35.68|34.28|35.7|34.3|35.63|34.23|33
1728146700000|2024-10-05 16:45:00|35.67|34.27|35.64|34.24|35.74|34.34|35.64|34.24|42
1728147000000|2024-10-05 16:50:00|35.65|34.25|35.6|34.2|35.73|34.33|35.59|34.19|82
1728147300000|2024-10-05 16:55:00|35.61|34.21|35.62|34.22|35.64|34.24|35.59|34.19|35
1728147600000|2024-10-05 17:00:00|35.61|34.21|35.65|34.25|35.7|34.3|35.58|34.18|59
1728147900000|2024-10-05 17:05:00|35.66|34.26|35.61|34.21|35.69|34.29|35.6|34.2|61
1728148200000|2024-10-05 17:10:00|35.63|34.23|35.64|34.24|35.67|34.27|35.63|34.23|48
1728148500000|2024-10-05 17:15:00|35.63|34.23|35.67|34.27|35.69|34.29|35.6|34.2|47
1728148800000|2024-10-05 17:20:00|35.68|34.28|35.69|34.29|35.74|34.34|35.66|34.26|32
1728149100000|2024-10-05 17:25:00|35.68|34.28|35.59|34.19|35.7|34.3|35.58|34.18|25
1728149400000|2024-10-05 17:30:00|35.6|34.2|35.75|34.35|35.75|34.35|35.59|34.19|28
1728149700000|2024-10-05 17:35:00|35.76|34.36|35.75|34.35|35.77|34.37|35.74|34.34|18
1728150000000|2024-10-05 17:40:00|35.76|34.36|35.75|34.35|35.79|34.39|35.74|34.34|26
1728150300000|2024-10-05 17:45:00|35.74|34.34|35.72|34.32|35.74|34.34|35.69|34.29|31
1728150600000|2024-10-05 17:50:00|35.71|34.31|35.69|34.29|35.72|34.32|35.68|34.28|19
1728150900000|2024-10-05 17:55:00|35.7|34.3|35.72|34.32|35.72|34.32|35.69|34.29|7
1728151200000|2024-10-05 18:00:00|35.73|34.33|35.69|34.29|35.75|34.35|35.69|34.29|22
1728151500000|2024-10-05 18:05:00|35.68|34.28|35.6|34.2|35.68|34.28|35.59|34.19|31
1728151800000|2024-10-05 18:10:00|35.61|34.21|35.63|34.23|35.63|34.23|35.59|34.19|27
1728152100000|2024-10-05 18:15:00|35.64|34.24|35.69|34.29|35.69|34.29|35.64|34.24|18
1728152400000|2024-10-05 18:20:00|35.68|34.28|35.66|34.26|35.69|34.29|35.64|34.24|25
1728152700000|2024-10-05 18:25:00|35.65|34.25|35.63|34.23|35.65|34.25|35.61|34.21|11
1728153000000|2024-10-05 18:30:00|35.64|34.24|35.67|34.27|35.67|34.27|35.64|34.24|27
1728153300000|2024-10-05 18:35:00|35.68|34.28|35.67|34.27|35.69|34.29|35.65|34.25|22
1728153600000|2024-10-05 18:40:00|35.66|34.26|35.63|34.23|35.67|34.27|35.63|34.23|22
1728153900000|2024-10-05 18:45:00|35.64|34.24|35.54|34.14|35.65|34.25|35.54|34.14|24
1728154200000|2024-10-05 18:50:00|35.55|34.15|35.59|34.19|35.6|34.2|35.55|34.15|25
1728154500000|2024-10-05 18:55:00|35.6|34.2|35.6|34.2|35.63|34.23|35.59|34.19|17
1728154800000|2024-10-05 19:00:00|35.59|34.19|35.53|34.13|35.63|34.23|35.52|34.12|28
1728155100000|2024-10-05 19:05:00|35.52|34.12|35.58|34.18|35.63|34.23|35.52|34.12|29
1728155400000|2024-10-05 19:10:00|35.59|34.19|35.58|34.18|35.6|34.2|35.53|34.13|18
1728155700000|2024-10-05 19:15:00|35.57|34.17|35.49|34.09|35.57|34.17|35.48|34.08|28
1728156000000|2024-10-05 19:20:00|35.5|34.1|35.48|34.08|35.58|34.18|35.46|34.06|41
1728156300000|2024-10-05 19:25:00|35.49|34.09|35.58|34.18|35.59|34.19|35.49|34.09|16
1728156600000|2024-10-05 19:30:00|35.59|34.19|35.57|34.17|35.63|34.23|35.55|34.15|38
1728156900000|2024-10-05 19:35:00|35.56|34.16|35.54|34.14|35.58|34.18|35.53|34.13|40
1728157200000|2024-10-05 19:40:00|35.55|34.15|35.57|34.17|35.59|34.19|35.55|34.15|19
1728157500000|2024-10-05 19:45:00|35.56|34.16|35.55|34.15|35.58|34.18|35.55|34.15|24
1728157800000|2024-10-05 19:50:00|35.56|34.16|35.51|34.11|35.57|34.17|35.48|34.08|29
1728158100000|2024-10-05 19:55:00|35.5|34.1|35.51|34.11|35.51|34.11|35.48|34.08|12
1728158400000|2024-10-05 20:00:00|35.5|34.1|35.41|34.01|35.5|34.1|35.4|34|33
1728158700000|2024-10-05 20:05:00|35.4|34|35.38|33.98|35.4|34|35.35|33.95|24
1728159000000|2024-10-05 20:10:00|35.39|33.99|35.44|34.04|35.47|34.07|35.39|33.99|36
1728159300000|2024-10-05 20:15:00|35.43|34.03|35.43|34.03|35.5|34.1|35.41|34.01|43
1728159600000|2024-10-05 20:20:00|35.42|34.02|35.46|34.06|35.49|34.09|35.38|33.98|31
1728159900000|2024-10-05 20:25:00|35.47|34.07|35.47|34.07|35.49|34.09|35.45|34.05|32
1728160200000|2024-10-05 20:30:00|35.46|34.06|35.48|34.08|35.51|34.11|35.45|34.05|27
1728160500000|2024-10-05 20:35:00|35.47|34.07|35.4|34|35.48|34.08|35.39|33.99|33
1728160800000|2024-10-05 20:40:00|35.39|33.99|35.41|34.01|35.42|34.02|35.35|33.95|20
1728161100000|2024-10-05 20:45:00|35.4|34|35.37|33.97|35.4|34|35.27|33.87|50
1728161400000|2024-10-05 20:50:00|35.36|33.96|35.3|33.9|35.37|33.97|35.26|33.86|36
1728161700000|2024-10-05 20:55:00|35.31|33.91|35.31|33.91|35.34|33.94|35.3|33.9|21
1728162000000|2024-10-05 21:00:00|35.33|33.93|35.3|33.9|35.38|33.98|35.3|33.9|59
1728162300000|2024-10-05 21:05:00|35.31|33.91|35.28|33.88|35.33|33.93|35.25|33.85|42
1728162600000|2024-10-05 21:10:00|35.29|33.89|35.43|34.03|35.44|34.04|35.29|33.89|27
1728162900000|2024-10-05 21:15:00|35.42|34.02|35.51|34.11|35.51|34.11|35.39|33.99|47
1728163200000|2024-10-05 21:20:00|35.52|34.12|35.53|34.13|35.55|34.15|35.5|34.1|24
1728163500000|2024-10-05 21:25:00|35.54|34.14|35.53|34.13|35.55|34.15|35.53|34.13|6
1728163800000|2024-10-05 21:30:00|35.52|34.12|35.57|34.17|35.6|34.2|35.5|34.1|20
1728164100000|2024-10-05 21:35:00|35.56|34.16|35.52|34.12|35.56|34.16|35.51|34.11|15
1728164400000|2024-10-05 21:40:00|35.53|34.13|35.54|34.14|35.55|34.15|35.51|34.11|10
1728164700000|2024-10-05 21:45:00|35.53|34.13|35.51|34.11|35.53|34.13|35.51|34.11|2
1728165000000|2024-10-05 21:50:00|35.5|34.1|35.48|34.08|35.5|34.1|35.47|34.07|9
1728165300000|2024-10-05 21:55:00|35.47|34.07|35.42|34.02|35.47|34.07|35.42|34.02|13
1728165600000|2024-10-05 22:00:00|35.43|34.03|35.54|34.14|35.55|34.15|35.41|34.01|41
1728165900000|2024-10-05 22:05:00|35.55|34.15|35.63|34.23|35.63|34.23|35.53|34.13|42
1728166200000|2024-10-05 22:10:00|35.62|34.22|35.58|34.18|35.63|34.23|35.57|34.17|21
1728166500000|2024-10-05 22:15:00|35.57|34.17|35.64|34.24|35.65|34.25|35.57|34.17|25
1728166800000|2024-10-05 22:20:00|35.63|34.23|35.64|34.24|35.67|34.27|35.62|34.22|17
1728167100000|2024-10-05 22:25:00|35.63|34.23|35.64|34.24|35.64|34.24|35.62|34.22|8
1728167400000|2024-10-05 22:30:00|35.65|34.25|35.7|34.3|35.7|34.3|35.64|34.24|30
1728167700000|2024-10-05 22:35:00|35.71|34.31|35.75|34.35|35.79|34.39|35.7|34.3|26
1728168000000|2024-10-05 22:40:00|35.74|34.34|35.73|34.33|35.78|34.38|35.72|34.32|18
1728168300000|2024-10-05 22:45:00|35.72|34.32|35.68|34.28|35.72|34.32|35.67|34.27|13
1728168600000|2024-10-05 22:50:00|35.67|34.27|35.72|34.32|35.73|34.33|35.67|34.27|24
1728168900000|2024-10-05 22:55:00|35.71|34.31|35.73|34.33|35.74|34.34|35.7|34.3|9
1728169200000|2024-10-05 23:00:00|35.72|34.32|35.71|34.31|35.73|34.33|35.7|34.3|20
1728169500000|2024-10-05 23:05:00|35.7|34.3|35.71|34.31|35.73|34.33|35.68|34.28|18
1728169800000|2024-10-05 23:10:00|35.7|34.3|35.7|34.3|35.71|34.31|35.69|34.29|7
1728170100000|2024-10-05 23:15:00|35.69|34.29|35.68|34.28|35.7|34.3|35.67|34.27|10
1728170400000|2024-10-05 23:20:00|35.67|34.27|35.69|34.29|35.7|34.3|35.66|34.26|7
1728170700000|2024-10-05 23:25:00|35.68|34.28|35.66|34.26|35.68|34.28|35.66|34.26|3
1728171000000|2024-10-05 23:30:00|35.67|34.27|35.67|34.27|35.69|34.29|35.67|34.27|7
1728171300000|2024-10-05 23:35:00|35.68|34.28|35.72|34.32|35.72|34.32|35.67|34.27|13
1728171600000|2024-10-05 23:40:00|35.73|34.33|35.75|34.35|35.76|34.36|35.72|34.32|7
1728171900000|2024-10-05 23:45:00|35.76|34.36|35.77|34.37|35.8|34.4|35.76|34.36|12
1728172200000|2024-10-05 23:50:00|35.78|34.38|35.78|34.38|35.8|34.4|35.77|34.37|15
1728172500000|2024-10-05 23:55:00|35.79|34.39|35.79|34.39|35.8|34.4|35.78|34.38|5
1728172800000|2024-10-06 00:00:00|35.8|34.4|35.71|34.31|35.8|34.4|35.71|34.31|26
1728173100000|2024-10-06 00:05:00|35.7|34.3|35.63|34.23|35.71|34.31|35.63|34.23|20
1728173400000|2024-10-06 00:10:00|35.62|34.22|35.61|34.21|35.63|34.23|35.59|34.19|30
1728173700000|2024-10-06 00:15:00|35.6|34.2|35.63|34.23|35.64|34.24|35.6|34.2|20
1728174000000|2024-10-06 00:20:00|35.61|34.21|35.62|34.22|35.66|34.26|35.58|34.18|32
1728174300000|2024-10-06 00:25:00|35.63|34.23|35.62|34.22|35.68|34.28|35.6|34.2|29
1728174600000|2024-10-06 00:30:00|35.63|34.23|35.61|34.21|35.64|34.24|35.61|34.21|19
1728174900000|2024-10-06 00:35:00|35.6|34.2|35.59|34.19|35.6|34.2|35.55|34.15|24
1728175200000|2024-10-06 00:40:00|35.6|34.2|35.58|34.18|35.61|34.21|35.55|34.15|25
1728175500000|2024-10-06 00:45:00|35.59|34.19|35.58|34.18|35.62|34.22|35.58|34.18|22
1728175800000|2024-10-06 00:50:00|35.59|34.19|35.59|34.19|35.61|34.21|35.56|34.16|19
1728176100000|2024-10-06 00:55:00|35.6|34.2|35.62|34.22|35.62|34.22|35.58|34.18|31
1728176400000|2024-10-06 01:00:00|35.61|34.21|35.64|34.24|35.65|34.25|35.61|34.21|22
1728176700000|2024-10-06 01:05:00|35.63|34.23|35.63|34.23|35.64|34.24|35.61|34.21|19
1728177000000|2024-10-06 01:10:00|35.64|34.24|35.73|34.33|35.74|34.34|35.64|34.24|26
1728177300000|2024-10-06 01:15:00|35.74|34.34|35.7|34.3|35.75|34.35|35.67|34.27|41
1728177600000|2024-10-06 01:20:00|35.71|34.31|35.86|34.46|35.88|34.48|35.71|34.31|33
1728177900000|2024-10-06 01:25:00|35.87|34.47|35.9|34.5|35.96|34.56|35.87|34.47|37
1728178200000|2024-10-06 01:30:00|35.91|34.51|35.91|34.51|35.93|34.53|35.87|34.47|41
1728178500000|2024-10-06 01:35:00|35.9|34.5|35.84|34.44|35.9|34.5|35.84|34.44|33
1728178800000|2024-10-06 01:40:00|35.83|34.43|35.84|34.44|35.85|34.45|35.83|34.43|8
1728179100000|2024-10-06 01:45:00|35.83|34.43|35.83|34.43|35.84|34.44|35.81|34.41|13
1728179400000|2024-10-06 01:50:00|35.84|34.44|35.87|34.47|35.87|34.47|35.84|34.44|36
1728179700000|2024-10-06 01:55:00|35.86|34.46|35.92|34.52|35.92|34.52|35.84|34.44|21
1728180000000|2024-10-06 02:00:00|35.93|34.53|35.88|34.48|35.93|34.53|35.85|34.45|42
1728180300000|2024-10-06 02:05:00|35.87|34.47|35.84|34.44|35.87|34.47|35.84|34.44|14
1728180600000|2024-10-06 02:10:00|35.85|34.45|35.8|34.4|35.85|34.45|35.8|34.4|25
1728180900000|2024-10-06 02:15:00|35.81|34.41|35.8|34.4|35.83|34.43|35.79|34.39|16
1728181200000|2024-10-06 02:20:00|35.79|34.39|35.77|34.37|35.79|34.39|35.75|34.35|19
1728181500000|2024-10-06 02:25:00|35.78|34.38|35.79|34.39|35.8|34.4|35.77|34.37|12
1728181800000|2024-10-06 02:30:00|35.8|34.4|35.77|34.37|35.84|34.44|35.77|34.37|28
1728182100000|2024-10-06 02:35:00|35.78|34.38|35.75|34.35|35.78|34.38|35.73|34.33|14
1728182400000|2024-10-06 02:40:00|35.74|34.34|35.74|34.34|35.75|34.35|35.72|34.32|9
1728182700000|2024-10-06 02:45:00|35.75|34.35|35.76|34.36|35.77|34.37|35.71|34.31|24
1728183000000|2024-10-06 02:50:00|35.77|34.37|35.74|34.34|35.77|34.37|35.73|34.33|20
1728183300000|2024-10-06 02:55:00|35.73|34.33|35.77|34.37|35.79|34.39|35.73|34.33|17
1728183600000|2024-10-06 03:00:00|35.76|34.36|35.73|34.33|35.8|34.4|35.73|34.33|20
1728183900000|2024-10-06 03:05:00|35.74|34.34|35.73|34.33|35.75|34.35|35.71|34.31|16
1728184200000|2024-10-06 03:10:00|35.72|34.32|35.77|34.37|35.77|34.37|35.71|34.31|20
1728184500000|2024-10-06 03:15:00|35.76|34.36|35.87|34.47|35.87|34.47|35.76|34.36|24
1728184800000|2024-10-06 03:20:00|35.88|34.48|35.84|34.44|35.88|34.48|35.83|34.43|23
1728185100000|2024-10-06 03:25:00|35.83|34.43|35.77|34.37|35.83|34.43|35.76|34.36|19
1728185400000|2024-10-06 03:30:00|35.78|34.38|35.75|34.35|35.78|34.38|35.75|34.35|18
1728185700000|2024-10-06 03:35:00|35.76|34.36|35.67|34.27|35.76|34.36|35.66|34.26|18
1728186000000|2024-10-06 03:40:00|35.66|34.26|35.65|34.25|35.67|34.27|35.64|34.24|10
1728186300000|2024-10-06 03:45:00|35.64|34.24|35.67|34.27|35.67|34.27|35.62|34.22|22
1728186600000|2024-10-06 03:50:00|35.68|34.28|35.58|34.18|35.68|34.28|35.58|34.18|24
1728186900000|2024-10-06 03:55:00|35.59|34.19|35.58|34.18|35.61|34.21|35.58|34.18|18
1728187200000|2024-10-06 04:00:00|35.59|34.19|35.65|34.25|35.66|34.26|35.59|34.19|12
1728187500000|2024-10-06 04:05:00|35.64|34.24|35.69|34.29|35.69|34.29|35.59|34.19|32
1728187800000|2024-10-06 04:10:00|35.68|34.28|35.66|34.26|35.68|34.28|35.61|34.21|25
1728188100000|2024-10-06 04:15:00|35.65|34.25|35.73|34.33|35.75|34.35|35.64|34.24|21
1728188400000|2024-10-06 04:20:00|35.74|34.34|35.72|34.32|35.74|34.34|35.7|34.3|15
1728188700000|2024-10-06 04:25:00|35.71|34.31|35.68|34.28|35.71|34.31|35.68|34.28|10
1728189000000|2024-10-06 04:30:00|35.69|34.29|35.65|34.25|35.69|34.29|35.64|34.24|15
1728189300000|2024-10-06 04:35:00|35.64|34.24|35.57|34.17|35.64|34.24|35.57|34.17|16
1728189600000|2024-10-06 04:40:00|35.56|34.16|35.54|34.14|35.56|34.16|35.53|34.13|23
1728189900000|2024-10-06 04:45:00|35.55|34.15|35.55|34.15|35.55|34.15|35.53|34.13|23
1728190200000|2024-10-06 04:50:00|35.56|34.16|35.59|34.19|35.59|34.19|35.54|34.14|16
1728190500000|2024-10-06 04:55:00|35.6|34.2|35.63|34.23|35.63|34.23|35.6|34.2|23
1728190800000|2024-10-06 05:00:00|35.62|34.22|35.63|34.23|35.69|34.29|35.61|34.21|38
1728191100000|2024-10-06 05:05:00|35.64|34.24|35.58|34.18|35.64|34.24|35.58|34.18|19
1728191400000|2024-10-06 05:10:00|35.59|34.19|35.58|34.18|35.61|34.21|35.57|34.17|16
1728191700000|2024-10-06 05:15:00|35.57|34.17|35.61|34.21|35.62|34.22|35.55|34.15|19
1728192000000|2024-10-06 05:20:00|35.6|34.2|35.68|34.28|35.72|34.32|35.6|34.2|35
1728192300000|2024-10-06 05:25:00|35.69|34.29|35.68|34.28|35.71|34.31|35.68|34.28|16
1728192600000|2024-10-06 05:30:00|35.69|34.29|35.65|34.25|35.71|34.31|35.64|34.24|19
1728192900000|2024-10-06 05:35:00|35.64|34.24|35.63|34.23|35.66|34.26|35.63|34.23|24
1728193200000|2024-10-06 05:40:00|35.64|34.24|35.63|34.23|35.65|34.25|35.59|34.19|20
1728193500000|2024-10-06 05:45:00|35.64|34.24|35.67|34.27|35.67|34.27|35.6|34.2|28
1728193800000|2024-10-06 05:50:00|35.65|34.25|35.68|34.28|35.69|34.29|35.64|34.24|26
1728194100000|2024-10-06 05:55:00|35.67|34.27|35.68|34.28|35.69|34.29|35.65|34.25|11
1728194400000|2024-10-06 06:00:00|35.67|34.27|35.69|34.29|35.7|34.3|35.65|34.25|17
1728194700000|2024-10-06 06:05:00|35.68|34.28|35.77|34.37|35.77|34.37|35.67|34.27|22
1728195000000|2024-10-06 06:10:00|35.76|34.36|35.73|34.33|35.76|34.36|35.72|34.32|8
1728195300000|2024-10-06 06:15:00|35.74|34.34|35.79|34.39|35.79|34.39|35.73|34.33|21
1728195600000|2024-10-06 06:20:00|35.8|34.4|35.81|34.41|35.83|34.43|35.79|34.39|15
1728195900000|2024-10-06 06:25:00|35.8|34.4|35.78|34.38|35.83|34.43|35.78|34.38|19
1728196200000|2024-10-06 06:30:00|35.79|34.39|35.78|34.38|35.79|34.39|35.77|34.37|8
1728196500000|2024-10-06 06:35:00|35.79|34.39|35.78|34.38|35.79|34.39|35.77|34.37|4
1728196800000|2024-10-06 06:40:00|35.77|34.37|35.77|34.37|35.78|34.38|35.77|34.37|3
1728197100000|2024-10-06 06:45:00|35.76|34.36|35.55|34.15|35.77|34.37|35.55|34.15|48
1728197400000|2024-10-06 06:50:00|35.54|34.14|35.63|34.23|35.64|34.24|35.54|34.14|41
1728197700000|2024-10-06 06:55:00|35.62|34.22|35.64|34.24|35.65|34.25|35.6|34.2|19
1728198000000|2024-10-06 07:00:00|35.65|34.25|35.65|34.25|35.69|34.29|35.61|34.21|35
1728198300000|2024-10-06 07:05:00|35.64|34.24|35.67|34.27|35.7|34.3|35.62|34.22|18
1728198600000|2024-10-06 07:10:00|35.68|34.28|35.69|34.29|35.7|34.3|35.65|34.25|19
1728198900000|2024-10-06 07:15:00|35.68|34.28|35.71|34.31|35.71|34.31|35.67|34.27|22
1728199200000|2024-10-06 07:20:00|35.72|34.32|35.66|34.26|35.73|34.33|35.65|34.25|31
1728199500000|2024-10-06 07:25:00|35.67|34.27|35.63|34.23|35.67|34.27|35.61|34.21|14
1728199800000|2024-10-06 07:30:00|35.62|34.22|35.68|34.28|35.68|34.28|35.62|34.22|11
1728200100000|2024-10-06 07:35:00|35.67|34.27|35.68|34.28|35.69|34.29|35.66|34.26|10
1728200400000|2024-10-06 07:40:00|35.67|34.27|35.61|34.21|35.67|34.27|35.59|34.19|21
1728200700000|2024-10-06 07:45:00|35.62|34.22|35.63|34.23|35.64|34.24|35.61|34.21|19
1728201000000|2024-10-06 07:50:00|35.62|34.22|35.61|34.21|35.65|34.25|35.6|34.2|14
1728201300000|2024-10-06 07:55:00|35.62|34.22|35.63|34.23|35.63|34.23|35.62|34.22|2
1728201600000|2024-10-06 08:00:00|35.64|34.24|35.58|34.18|35.65|34.25|35.58|34.18|17
1728201900000|2024-10-06 08:05:00|35.57|34.17|35.57|34.17|35.59|34.19|35.55|34.15|21
1728202200000|2024-10-06 08:10:00|35.58|34.18|35.57|34.17|35.58|34.18|35.55|34.15|16
1728202500000|2024-10-06 08:15:00|35.58|34.18|35.65|34.25|35.65|34.25|35.58|34.18|10
1728202800000|2024-10-06 08:20:00|35.66|34.26|35.74|34.34|35.74|34.34|35.66|34.26|23
1728203100000|2024-10-06 08:25:00|35.75|34.35|35.73|34.33|35.78|34.38|35.73|34.33|21
1728203400000|2024-10-06 08:30:00|35.74|34.34|35.71|34.31|35.78|34.38|35.69|34.29|40
1728203700000|2024-10-06 08:35:00|35.7|34.3|35.67|34.27|35.7|34.3|35.65|34.25|22
1728204000000|2024-10-06 08:40:00|35.68|34.28|35.7|34.3|35.7|34.3|35.66|34.26|19
1728204300000|2024-10-06 08:45:00|35.69|34.29|35.68|34.28|35.69|34.29|35.64|34.24|35
1728204600000|2024-10-06 08:50:00|35.69|34.29|35.69|34.29|35.71|34.31|35.68|34.28|17
1728204900000|2024-10-06 08:55:00|35.68|34.28|35.7|34.3|35.7|34.3|35.68|34.28|13
1728205200000|2024-10-06 09:00:00|35.69|34.29|35.67|34.27|35.7|34.3|35.66|34.26|15
1728205500000|2024-10-06 09:05:00|35.68|34.28|35.7|34.3|35.7|34.3|35.64|34.24|15
1728205800000|2024-10-06 09:10:00|35.69|34.29|35.64|34.24|35.7|34.3|35.63|34.23|25
1728206100000|2024-10-06 09:15:00|35.63|34.23|35.64|34.24|35.67|34.27|35.63|34.23|22
1728206400000|2024-10-06 09:20:00|35.63|34.23|35.73|34.33|35.73|34.33|35.63|34.23|21
1728206700000|2024-10-06 09:25:00|35.74|34.34|35.71|34.31|35.74|34.34|35.71|34.31|12
1728207000000|2024-10-06 09:30:00|35.72|34.32|35.69|34.29|35.76|34.36|35.67|34.27|20
1728207300000|2024-10-06 09:35:00|35.68|34.28|35.71|34.31|35.72|34.32|35.68|34.28|18
1728207600000|2024-10-06 09:40:00|35.72|34.32|35.75|34.35|35.75|34.35|35.71|34.31|12
1728207900000|2024-10-06 09:45:00|35.76|34.36|35.81|34.41|35.81|34.41|35.76|34.36|20
1728208200000|2024-10-06 09:50:00|35.8|34.4|35.71|34.31|35.81|34.41|35.71|34.31|30
1728208500000|2024-10-06 09:55:00|35.72|34.32|35.7|34.3|35.73|34.33|35.68|34.28|19
1728208800000|2024-10-06 10:00:00|35.71|34.31|35.69|34.29|35.74|34.34|35.68|34.28|25
1728209100000|2024-10-06 10:05:00|35.7|34.3|35.64|34.24|35.7|34.3|35.64|34.24|19
1728209400000|2024-10-06 10:10:00|35.65|34.25|35.68|34.28|35.7|34.3|35.65|34.25|26
1728209700000|2024-10-06 10:15:00|35.67|34.27|35.67|34.27|35.7|34.3|35.66|34.26|19
1728210000000|2024-10-06 10:20:00|35.66|34.26|35.64|34.24|35.66|34.26|35.63|34.23|13
1728210300000|2024-10-06 10:25:00|35.63|34.23|35.64|34.24|35.65|34.25|35.63|34.23|12
1728210600000|2024-10-06 10:30:00|35.63|34.23|35.57|34.17|35.63|34.23|35.57|34.17|13
1728210900000|2024-10-06 10:35:00|35.58|34.18|35.59|34.19|35.6|34.2|35.57|34.17|12
1728211200000|2024-10-06 10:40:00|35.58|34.18|35.57|34.17|35.59|34.19|35.57|34.17|12
1728211500000|2024-10-06 10:45:00|35.56|34.16|35.56|34.16|35.6|34.2|35.56|34.16|13
1728211800000|2024-10-06 10:50:00|35.57|34.17|35.53|34.13|35.59|34.19|35.53|34.13|18
1728212100000|2024-10-06 10:55:00|35.52|34.12|35.53|34.13|35.53|34.13|35.52|34.12|12
1728212400000|2024-10-06 11:00:00|35.52|34.12|35.56|34.16|35.58|34.18|35.52|34.12|25
1728212700000|2024-10-06 11:05:00|35.55|34.15|35.54|34.14|35.58|34.18|35.51|34.11|31
1728213000000|2024-10-06 11:10:00|35.55|34.15|35.53|34.13|35.56|34.16|35.49|34.09|21
1728213300000|2024-10-06 11:15:00|35.54|34.14|35.59|34.19|35.59|34.19|35.54|34.14|22
1728213600000|2024-10-06 11:20:00|35.6|34.2|35.64|34.24|35.64|34.24|35.58|34.18|10
1728213900000|2024-10-06 11:25:00|35.63|34.23|35.64|34.24|35.65|34.25|35.63|34.23|10
1728214200000|2024-10-06 11:30:00|35.65|34.25|35.68|34.28|35.68|34.28|35.64|34.24|24
1728214500000|2024-10-06 11:35:00|35.67|34.27|35.69|34.29|35.7|34.3|35.67|34.27|13
1728214800000|2024-10-06 11:40:00|35.7|34.3|35.65|34.25|35.7|34.3|35.63|34.23|28
1728215100000|2024-10-06 11:45:00|35.66|34.26|35.65|34.25|35.68|34.28|35.62|34.22|17
1728215400000|2024-10-06 11:50:00|35.66|34.26|35.7|34.3|35.7|34.3|35.66|34.26|17
1728215700000|2024-10-06 11:55:00|35.69|34.29|35.64|34.24|35.69|34.29|35.63|34.23|22
1728216000000|2024-10-06 12:00:00|35.65|34.25|35.63|34.23|35.68|34.28|35.61|34.21|24
1728216300000|2024-10-06 12:05:00|35.64|34.24|35.64|34.24|35.71|34.31|35.63|34.23|35
1728216600000|2024-10-06 12:10:00|35.65|34.25|35.62|34.22|35.66|34.26|35.59|34.19|34
1728216900000|2024-10-06 12:15:00|35.63|34.23|35.67|34.27|35.67|34.27|35.63|34.23|13
1728217200000|2024-10-06 12:20:00|35.66|34.26|35.71|34.31|35.71|34.31|35.64|34.24|19
1728217500000|2024-10-06 12:25:00|35.72|34.32|35.69|34.29|35.73|34.33|35.69|34.29|26
1728217800000|2024-10-06 12:30:00|35.7|34.3|35.71|34.31|35.73|34.33|35.69|34.29|22
1728218100000|2024-10-06 12:35:00|35.7|34.3|35.71|34.31|35.74|34.34|35.69|34.29|20
1728218400000|2024-10-06 12:40:00|35.7|34.3|35.69|34.29|35.71|34.31|35.68|34.28|10
1728218700000|2024-10-06 12:45:00|35.7|34.3|35.69|34.29|35.71|34.31|35.65|34.25|38
1728219000000|2024-10-06 12:50:00|35.68|34.28|35.69|34.29|35.73|34.33|35.68|34.28|16
1728219300000|2024-10-06 12:55:00|35.68|34.28|35.71|34.31|35.71|34.31|35.68|34.28|16
1728219600000|2024-10-06 13:00:00|35.72|34.32|35.83|34.43|35.84|34.44|35.72|34.32|36
1728219900000|2024-10-06 13:05:00|35.84|34.44|35.79|34.39|35.84|34.44|35.76|34.36|56
1728220200000|2024-10-06 13:10:00|35.8|34.4|35.77|34.37|35.8|34.4|35.75|34.35|28
1728220500000|2024-10-06 13:15:00|35.78|34.38|35.8|34.4|35.81|34.41|35.75|34.35|33
1728220800000|2024-10-06 13:20:00|35.79|34.39|35.75|34.35|35.79|34.39|35.72|34.32|30
1728221100000|2024-10-06 13:25:00|35.76|34.36|35.74|34.34|35.78|34.38|35.74|34.34|13
1728221400000|2024-10-06 13:30:00|35.73|34.33|35.79|34.39|35.79|34.39|35.72|34.32|23
1728221700000|2024-10-06 13:35:00|35.78|34.38|35.8|34.4|35.81|34.41|35.75|34.35|35
1728222000000|2024-10-06 13:40:00|35.81|34.41|35.83|34.43|35.85|34.45|35.8|34.4|30
1728222300000|2024-10-06 13:45:00|35.81|34.41|35.8|34.4|35.81|34.41|35.77|34.37|32
1728222600000|2024-10-06 13:50:00|35.79|34.39|35.8|34.4|35.84|34.44|35.79|34.39|35
1728222900000|2024-10-06 13:55:00|35.81|34.41|35.74|34.34|35.81|34.41|35.74|34.34|24
1728223200000|2024-10-06 14:00:00|35.73|34.33|35.69|34.29|35.74|34.34|35.68|34.28|25
1728223500000|2024-10-06 14:05:00|35.7|34.3|35.73|34.33|35.73|34.33|35.68|34.28|20
1728223800000|2024-10-06 14:10:00|35.74|34.34|35.79|34.39|35.79|34.39|35.74|34.34|34
1728224100000|2024-10-06 14:15:00|35.8|34.4|35.69|34.29|35.86|34.46|35.69|34.29|51
1728224400000|2024-10-06 14:20:00|35.7|34.3|35.73|34.33|35.74|34.34|35.68|34.28|30
1728224700000|2024-10-06 14:25:00|35.74|34.34|35.77|34.37|35.79|34.39|35.71|34.31|31
1728225000000|2024-10-06 14:30:00|35.78|34.38|35.77|34.37|35.78|34.38|35.72|34.32|60
1728225300000|2024-10-06 14:35:00|35.78|34.38|35.89|34.49|35.89|34.49|35.75|34.35|52
1728225600000|2024-10-06 14:40:00|35.88|34.48|35.95|34.55|35.97|34.57|35.88|34.48|61
1728225900000|2024-10-06 14:45:00|35.94|34.54|35.99|34.59|36|34.6|35.92|34.52|91
1728226200000|2024-10-06 14:50:00|35.98|34.58|36.03|34.63|36.04|34.64|35.96|34.56|60
1728226500000|2024-10-06 14:55:00|36.04|34.64|36.08|34.68|36.15|34.75|36.03|34.63|87
1728226800000|2024-10-06 15:00:00|36.09|34.69|35.96|34.56|36.13|34.73|35.96|34.56|80
1728227100000|2024-10-06 15:05:00|35.95|34.55|35.98|34.58|36.05|34.65|35.91|34.51|74
1728227400000|2024-10-06 15:10:00|35.99|34.59|35.97|34.57|36.05|34.65|35.97|34.57|58
1728227700000|2024-10-06 15:15:00|35.98|34.58|35.92|34.52|36|34.6|35.89|34.49|63
1728228000000|2024-10-06 15:20:00|35.91|34.51|35.93|34.53|35.93|34.53|35.85|34.45|60
1728228300000|2024-10-06 15:25:00|35.92|34.52|35.84|34.44|35.92|34.52|35.81|34.41|42
1728228600000|2024-10-06 15:30:00|35.85|34.45|35.88|34.48|35.91|34.51|35.85|34.45|62
1728228900000|2024-10-06 15:35:00|35.89|34.49|35.97|34.57|35.97|34.57|35.88|34.48|31
1728229200000|2024-10-06 15:40:00|35.96|34.56|36|34.6|36|34.6|35.96|34.56|19
1728229500000|2024-10-06 15:45:00|35.99|34.59|35.99|34.59|36.01|34.61|35.93|34.53|45
1728229800000|2024-10-06 15:50:00|35.98|34.58|36.03|34.63|36.04|34.64|35.96|34.56|40
1728230100000|2024-10-06 15:55:00|36.04|34.64|36.04|34.64|36.05|34.65|36.01|34.61|31
1728230400000|2024-10-06 16:00:00|36.05|34.65|36.09|34.69|36.14|34.74|36.05|34.65|86
1728230700000|2024-10-06 16:05:00|36.08|34.68|36.08|34.68|36.12|34.72|36.05|34.65|71
1728231000000|2024-10-06 16:10:00|36.07|34.67|36.04|34.64|36.07|34.67|36|34.6|53
1728231300000|2024-10-06 16:15:00|36.03|34.63|36.04|34.64|36.11|34.71|36.02|34.62|49
1728231600000|2024-10-06 16:20:00|36.03|34.63|35.97|34.57|36.05|34.65|35.96|34.56|29
1728231900000|2024-10-06 16:25:00|35.96|34.56|35.93|34.53|35.97|34.57|35.88|34.48|56
1728232200000|2024-10-06 16:30:00|35.94|34.54|36|34.6|36.03|34.63|35.92|34.52|59
1728232500000|2024-10-06 16:35:00|35.99|34.59|35.98|34.58|36|34.6|35.96|34.56|36
1728232800000|2024-10-06 16:40:00|35.99|34.59|36.09|34.69|36.18|34.78|35.98|34.58|100
1728233100000|2024-10-06 16:45:00|36.08|34.68|36.14|34.74|36.18|34.78|36.01|34.61|54
1728233400000|2024-10-06 16:50:00|36.13|34.73|36.17|34.77|36.25|34.85|36.09|34.69|79
1728233700000|2024-10-06 16:55:00|36.16|34.76|35.96|34.56|36.18|34.78|35.96|34.56|39
1728234000000|2024-10-06 17:00:00|35.97|34.57|36.2|34.8|36.2|34.8|35.96|34.56|80
1728234300000|2024-10-06 17:05:00|36.19|34.79|36.13|34.73|36.2|34.8|36.11|34.71|42
1728234600000|2024-10-06 17:10:00|36.12|34.72|36.12|34.72|36.15|34.75|36.11|34.71|26
1728234900000|2024-10-06 17:15:00|36.13|34.73|36.14|34.74|36.17|34.77|36.09|34.69|53
1728235200000|2024-10-06 17:20:00|36.13|34.73|36.17|34.77|36.18|34.78|36.13|34.73|35
1728235500000|2024-10-06 17:25:00|36.18|34.78|36.14|34.74|36.18|34.78|36.12|34.72|23
1728235800000|2024-10-06 17:30:00|36.13|34.73|36.09|34.69|36.14|34.74|36.09|34.69|21
1728236100000|2024-10-06 17:35:00|36.08|34.68|36.06|34.66|36.1|34.7|36.05|34.65|15
1728236400000|2024-10-06 17:40:00|36.05|34.65|36|34.6|36.05|34.65|36|34.6|14
1728236700000|2024-10-06 17:45:00|35.99|34.59|35.99|34.59|36.02|34.62|35.94|34.54|35
1728237000000|2024-10-06 17:50:00|36|34.6|36.03|34.63|36.04|34.64|36|34.6|32
1728237300000|2024-10-06 17:55:00|36.04|34.64|35.96|34.56|36.04|34.64|35.96|34.56|21
1728237600000|2024-10-06 18:00:00|35.97|34.57|36.01|34.61|36.02|34.62|35.96|34.56|41
1728237900000|2024-10-06 18:05:00|36|34.6|36.07|34.67|36.07|34.67|35.99|34.59|34
1728238200000|2024-10-06 18:10:00|36.06|34.66|36.03|34.63|36.08|34.68|36.03|34.63|16
1728238500000|2024-10-06 18:15:00|36.04|34.64|35.98|34.58|36.05|34.65|35.97|34.57|30
1728238800000|2024-10-06 18:20:00|35.99|34.59|36.04|34.64|36.04|34.64|35.99|34.59|21
1728239100000|2024-10-06 18:25:00|36.05|34.65|36.04|34.64|36.08|34.68|36.04|34.64|16
1728239400000|2024-10-06 18:30:00|36.05|34.65|35.99|34.59|36.07|34.67|35.99|34.59|32
1728239700000|2024-10-06 18:35:00|36|34.6|36.05|34.65|36.05|34.65|35.98|34.58|22
1728240000000|2024-10-06 18:40:00|36.06|34.66|36.05|34.65|36.08|34.68|36.03|34.63|16
1728240300000|2024-10-06 18:45:00|36.06|34.66|36.09|34.69|36.09|34.69|36.02|34.62|22
1728240600000|2024-10-06 18:50:00|36.08|34.68|36.07|34.67|36.1|34.7|36.06|34.66|26
1728240900000|2024-10-06 18:55:00|36.08|34.68|36.06|34.66|36.1|34.7|36.05|34.65|22
1728241200000|2024-10-06 19:00:00|36.07|34.67|36.15|34.75|36.15|34.75|36.07|34.67|27
1728241500000|2024-10-06 19:05:00|36.14|34.74|36.18|34.78|36.2|34.8|36.14|34.74|53
1728241800000|2024-10-06 19:10:00|36.17|34.77|36.2|34.8|36.2|34.8|36.17|34.77|12
1728242100000|2024-10-06 19:15:00|36.21|34.81|36.41|34.61|36.45|34.84|36.21|34.61|24
1728242400000|2024-10-06 19:20:00|36.4|34.6|36.42|34.62|36.42|34.62|36.4|34.6|9
1728242700000|2024-10-06 19:25:00|36.41|34.61|36.56|34.76|36.56|34.76|36.41|34.61|28
1728243000000|2024-10-06 19:30:00|36.57|34.77|36.51|34.71|36.62|34.82|36.44|34.64|76
1728243300000|2024-10-06 19:35:00|36.5|34.7|36.51|34.71|36.59|34.79|36.49|34.69|63
1728243600000|2024-10-06 19:40:00|36.52|34.72|36.5|34.7|36.54|34.74|36.47|34.67|48
1728243900000|2024-10-06 19:45:00|36.49|34.69|36.4|34.6|36.5|34.7|36.39|34.59|54
1728244200000|2024-10-06 19:50:00|36.39|34.59|36.36|34.56|36.4|34.6|36.33|34.53|36
1728244500000|2024-10-06 19:55:00|36.35|34.55|36.37|34.57|36.39|34.59|36.32|34.52|29
1728244800000|2024-10-06 20:00:00|36.36|34.56|36.47|34.67|36.47|34.67|36.36|34.56|42
1728245100000|2024-10-06 20:05:00|36.46|34.66|36.45|34.65|36.48|34.68|36.41|34.61|26
1728245400000|2024-10-06 20:10:00|36.47|34.67|36.51|34.71|36.51|34.71|36.47|34.67|13
1728245700000|2024-10-06 20:15:00|36.5|34.7|36.51|34.71|36.55|34.75|36.49|34.69|31
1728246000000|2024-10-06 20:20:00|36.5|34.7|36.49|34.69|36.51|34.71|36.45|34.65|19
1728246300000|2024-10-06 20:25:00|36.48|34.68|36.45|34.65|36.48|34.68|36.44|34.64|30
1728246600000|2024-10-06 20:30:00|36.44|34.64|36.49|34.69|36.51|34.71|36.43|34.63|22
1728246900000|2024-10-06 20:35:00|36.5|34.7|36.43|34.63|36.5|34.7|36.41|34.61|58
1728247200000|2024-10-06 20:40:00|36.42|34.62|36.45|34.65|36.45|34.65|36.41|34.61|20
1728247500000|2024-10-06 20:45:00|36.44|34.64|36.4|34.6|36.45|34.65|36.4|34.6|26
1728247800000|2024-10-06 20:50:00|36.39|34.59|36.39|34.59|36.4|34.6|36.39|34.59|11
1728248100000|2024-10-06 20:55:00|36.4|34.6|36.44|34.64|36.45|34.65|36.39|34.59|21
1728248400000|2024-10-06 21:00:00|36.45|34.65|36.35|34.95|36.56|34.95|36.35|34.65|30
1728248700000|2024-10-06 21:05:00|36.34|34.94|36.33|34.93|36.35|34.95|36.31|34.91|18
1728249000000|2024-10-06 21:10:00|36.32|34.92|36.34|34.94|36.34|34.94|36.31|34.91|21
1728249300000|2024-10-06 21:15:00|36.33|34.93|36.24|34.84|36.36|34.96|36.23|34.83|30
1728249600000|2024-10-06 21:20:00|36.23|34.83|36.14|34.74|36.23|34.83|36.09|34.69|30
1728249900000|2024-10-06 21:25:00|36.12|34.72|36.17|34.77|36.18|34.78|36.11|34.71|23
1728250200000|2024-10-06 21:30:00|36.18|34.78|36.26|34.86|36.28|34.88|36.17|34.77|15
1728250500000|2024-10-06 21:35:00|36.25|34.85|36.22|34.82|36.25|34.85|36.21|34.81|8
1728250800000|2024-10-06 21:40:00|36.21|34.81|36.17|34.77|36.22|34.82|36.16|34.76|13
1728251100000|2024-10-06 21:45:00|36.16|34.76|36.02|34.62|36.17|34.77|36|34.6|30
1728251400000|2024-10-06 21:50:00|36.03|34.63|36.06|34.66|36.07|34.67|36.01|34.61|20
1728251700000|2024-10-06 21:55:00|36.05|34.65|35.38|35.18|36.05|35.18|35.38|34.58|17
1728253200000|2024-10-06 22:20:00|35.58|35.38|35.58|35.38|35.6|35.4|35.58|35.38|5
1728255000000|2024-10-06 22:50:00|35.6|35.4|35.61|35.41|35.62|35.42|35.6|35.4|3
1728255300000|2024-10-06 22:55:00|35.62|35.42|35.66|35.46|35.66|35.46|35.61|35.41|7
1728255600000|2024-10-06 23:00:00|35.68|35.48|35.82|35.62|35.85|35.65|35.68|35.48|49
1728255900000|2024-10-06 23:05:00|35.8|35.6|35.8|35.6|35.81|35.61|35.73|35.53|65
1728256200000|2024-10-06 23:10:00|35.79|35.59|35.76|35.56|35.8|35.6|35.74|35.54|31
1728256500000|2024-10-06 23:15:00|35.75|35.55|35.85|35.65|35.85|35.65|35.73|35.53|23
1728256800000|2024-10-06 23:20:00|35.86|35.66|35.87|35.67|35.92|35.72|35.86|35.66|21
1728257100000|2024-10-06 23:25:00|35.86|35.66|35.86|35.66|35.89|35.69|35.85|35.65|23
1728257400000|2024-10-06 23:30:00|35.87|35.67|35.85|35.65|35.89|35.69|35.85|35.65|17
1728257700000|2024-10-06 23:35:00|35.84|35.64|35.88|35.68|35.88|35.68|35.81|35.61|20
1728258000000|2024-10-06 23:40:00|35.89|35.69|35.92|35.72|35.92|35.72|35.89|35.69|4
1728258300000|2024-10-06 23:45:00|35.91|35.71|35.87|35.67|35.91|35.71|35.85|35.65|47
1728258600000|2024-10-06 23:50:00|35.86|35.66|35.81|35.61|35.86|35.66|35.8|35.6|24
1728258900000|2024-10-06 23:55:00|35.8|35.6|35.84|35.64|35.84|35.64|35.79|35.59|19
1728259200000|2024-10-07 00:00:00|35.85|35.65|35.9|35.7|35.92|35.72|35.85|35.65|9
1728259500000|2024-10-07 00:05:00|35.89|35.69|35.86|35.66|35.92|35.72|35.86|35.66|48
1728259800000|2024-10-07 00:10:00|35.84|35.64|35.92|35.72|35.92|35.72|35.74|35.54|34
1728260100000|2024-10-07 00:15:00|35.91|35.71|35.98|35.78|35.98|35.78|35.87|35.67|66
1728260400000|2024-10-07 00:20:00|35.97|35.77|35.96|35.76|35.98|35.78|35.93|35.73|70
1728260700000|2024-10-07 00:25:00|35.97|35.77|35.88|35.68|35.97|35.77|35.85|35.65|65
1728261000000|2024-10-07 00:30:00|35.87|35.67|35.89|35.69|35.89|35.69|35.76|35.56|65
1728261300000|2024-10-07 00:35:00|35.9|35.7|36.04|35.84|36.04|35.84|35.9|35.7|63
1728261600000|2024-10-07 00:40:00|36.03|35.83|36.04|35.84|36.14|35.94|36.01|35.81|88
1728261900000|2024-10-07 00:45:00|36.05|35.85|36.12|35.92|36.14|35.94|35.99|35.79|87
1728262200000|2024-10-07 00:50:00|36.13|35.93|36.18|35.98|36.18|35.98|36.12|35.92|59
1728262500000|2024-10-07 00:55:00|36.19|35.99|36.26|36.06|36.26|36.06|36.19|35.99|19
1728262800000|2024-10-07 01:00:00|36.25|36.05|36.3|36.1|36.3|36.1|36.25|36.05|30
1728263100000|2024-10-07 01:05:00|36.31|36.11|36.33|36.13|36.35|36.15|36.28|36.08|44
1728263400000|2024-10-07 01:10:00|36.34|36.14|36.36|36.16|36.39|36.19|36.33|36.13|67
1728263700000|2024-10-07 01:15:00|36.37|36.17|36.41|36.21|36.41|36.21|36.29|36.09|43
1728264000000|2024-10-07 01:20:00|36.4|36.2|36.33|36.13|36.42|36.22|36.33|36.13|12
1728264300000|2024-10-07 01:25:00|36.34|36.14|36.44|36.24|36.44|36.24|36.32|36.12|24
1728264600000|2024-10-07 01:30:00|36.45|36.25|36.55|36.35|36.55|36.35|36.45|36.25|27
1728264900000|2024-10-07 01:35:00|36.56|36.36|36.56|36.36|36.61|36.41|36.53|36.33|75
1728265200000|2024-10-07 01:40:00|36.57|36.37|36.54|36.34|36.6|36.4|36.52|36.32|48
1728265500000|2024-10-07 01:45:00|36.53|36.33|36.65|36.45|36.65|36.45|36.53|36.33|33
1728265800000|2024-10-07 01:50:00|36.64|36.44|36.67|36.47|36.67|36.47|36.63|36.43|39
1728266100000|2024-10-07 01:55:00|36.68|36.48|36.78|36.58|36.78|36.58|36.68|36.48|30
1728266400000|2024-10-07 02:00:00|36.79|36.59|36.89|36.69|36.94|36.74|36.79|36.59|74
1728266700000|2024-10-07 02:05:00|36.9|36.7|36.87|36.67|36.92|36.72|36.83|36.63|71
1728267000000|2024-10-07 02:10:00|36.86|36.66|36.8|36.6|36.87|36.67|36.8|36.6|28
1728267300000|2024-10-07 02:15:00|36.81|36.61|36.86|36.66|36.87|36.67|36.8|36.6|49
1728267600000|2024-10-07 02:20:00|36.87|36.67|36.8|36.6|36.89|36.69|36.78|36.58|45
1728267900000|2024-10-07 02:25:00|36.81|36.61|36.81|36.61|36.87|36.67|36.79|36.59|46
1728268200000|2024-10-07 02:30:00|36.82|36.62|36.72|36.52|36.83|36.63|36.64|36.44|58
1728268500000|2024-10-07 02:35:00|36.71|36.51|36.66|36.46|36.72|36.52|36.65|36.45|43
1728268800000|2024-10-07 02:40:00|36.67|36.47|36.6|36.4|36.68|36.48|36.56|36.36|43
1728269100000|2024-10-07 02:45:00|36.61|36.41|36.7|36.5|36.76|36.56|36.61|36.41|53
1728269400000|2024-10-07 02:50:00|36.71|36.51|36.63|36.43|36.75|36.55|36.61|36.41|35
1728269700000|2024-10-07 02:55:00|36.64|36.44|36.62|36.42|36.64|36.44|36.59|36.39|19
1728270000000|2024-10-07 03:00:00|36.61|36.41|36.65|36.45|36.65|36.45|36.6|36.4|32
1728270300000|2024-10-07 03:05:00|36.64|36.44|36.73|36.53|36.73|36.53|36.64|36.44|8
1728270600000|2024-10-07 03:10:00|36.74|36.54|36.72|36.52|36.76|36.56|36.72|36.52|19
1728270900000|2024-10-07 03:15:00|36.73|36.53|36.65|36.45|36.73|36.53|36.65|36.45|16
1728271200000|2024-10-07 03:20:00|36.64|36.44|36.61|36.41|36.67|36.47|36.6|36.4|35
1728271500000|2024-10-07 03:25:00|36.62|36.42|36.65|36.45|36.65|36.45|36.6|36.4|21
1728271800000|2024-10-07 03:30:00|36.64|36.44|36.52|36.32|36.66|36.46|36.51|36.31|38
1728272100000|2024-10-07 03:35:00|36.53|36.33|36.51|36.31|36.54|36.34|36.44|36.24|35
1728272400000|2024-10-07 03:40:00|36.52|36.32|36.64|36.44|36.64|36.44|36.52|36.32|12
1728272700000|2024-10-07 03:45:00|36.63|36.43|36.67|36.47|36.7|36.5|36.62|36.42|31
1728273000000|2024-10-07 03:50:00|36.68|36.48|36.6|36.4|36.69|36.49|36.58|36.38|37
1728273300000|2024-10-07 03:55:00|36.59|36.39|36.63|36.43|36.64|36.44|36.59|36.39|30
1728273600000|2024-10-07 04:00:00|36.64|36.44|36.66|36.46|36.66|36.46|36.63|36.43|4
1728273900000|2024-10-07 04:05:00|36.65|36.45|36.64|36.44|36.66|36.46|36.63|36.43|17
1728274200000|2024-10-07 04:10:00|36.63|36.43|36.65|36.45|36.66|36.46|36.63|36.43|35
1728274500000|2024-10-07 04:15:00|36.66|36.46|36.68|36.48|36.71|36.51|36.65|36.45|20
1728274800000|2024-10-07 04:20:00|36.69|36.49|36.64|36.44|36.71|36.51|36.64|36.44|23
1728275100000|2024-10-07 04:25:00|36.65|36.45|36.64|36.44|36.67|36.47|36.64|36.44|20
1728275400000|2024-10-07 04:30:00|36.65|36.45|36.6|36.4|36.65|36.45|36.6|36.4|8
1728275700000|2024-10-07 04:35:00|36.61|36.41|36.6|36.4|36.61|36.41|36.6|36.4|2
1728276000000|2024-10-07 04:40:00|36.59|36.39|36.56|36.36|36.59|36.39|36.55|36.35|34
1728276300000|2024-10-07 04:45:00|36.55|36.35|36.54|36.34|36.57|36.37|36.53|36.33|12
1728276600000|2024-10-07 04:50:00|36.53|36.33|36.52|36.32|36.54|36.34|36.49|36.29|22
1728276900000|2024-10-07 04:55:00|36.53|36.33|36.48|36.28|36.54|36.34|36.48|36.28|33
1728277200000|2024-10-07 05:00:00|36.49|36.29|36.51|36.31|36.51|36.31|36.43|36.23|12
1728277500000|2024-10-07 05:05:00|36.52|36.32|36.54|36.34|36.54|36.34|36.51|36.31|13
1728277800000|2024-10-07 05:10:00|36.56|36.36|36.56|36.36|36.56|36.36|36.56|36.36|1
1728278100000|2024-10-07 05:15:00|36.57|36.37|36.61|36.41|36.62|36.42|36.57|36.37|15
1728278400000|2024-10-07 05:20:00|36.6|36.4|36.51|36.31|36.6|36.4|36.5|36.3|30
1728278700000|2024-10-07 05:25:00|36.5|36.3|36.5|36.3|36.53|36.33|36.49|36.29|17
1728279000000|2024-10-07 05:30:00|36.49|36.29|36.4|36.2|36.5|36.3|36.35|36.15|38
1728279300000|2024-10-07 05:35:00|36.41|36.21|36.43|36.23|36.44|36.24|36.37|36.17|43
1728279600000|2024-10-07 05:40:00|36.42|36.22|36.41|36.21|36.45|36.25|36.4|36.2|28
1728279900000|2024-10-07 05:45:00|36.42|36.22|36.41|36.21|36.43|36.23|36.4|36.2|10
1728280200000|2024-10-07 05:50:00|36.42|36.22|36.39|36.19|36.42|36.22|36.39|36.19|10
1728280500000|2024-10-07 05:55:00|36.4|36.2|36.37|36.17|36.41|36.21|36.37|36.17|22
1728280800000|2024-10-07 06:00:00|36.38|36.18|36.39|36.19|36.4|36.2|36.35|36.15|30
1728281100000|2024-10-07 06:05:00|36.4|36.2|36.42|36.22|36.42|36.22|36.39|36.19|21
1728281400000|2024-10-07 06:10:00|36.43|36.23|36.47|36.27|36.47|36.27|36.43|36.23|6
1728281700000|2024-10-07 06:15:00|36.46|36.26|36.49|36.29|36.49|36.29|36.46|36.26|4
1728282000000|2024-10-07 06:20:00|36.48|36.28|36.46|36.26|36.49|36.29|36.46|36.26|15
1728282300000|2024-10-07 06:25:00|36.47|36.27|36.42|36.22|36.47|36.27|36.41|36.21|18
1728282600000|2024-10-07 06:30:00|36.41|36.21|36.45|36.25|36.45|36.25|36.37|36.17|23
1728282900000|2024-10-07 06:35:00|36.44|36.24|36.39|36.19|36.46|36.26|36.39|36.19|32
1728283200000|2024-10-07 06:40:00|36.4|36.2|36.43|36.23|36.43|36.23|36.39|36.19|28
1728283500000|2024-10-07 06:45:00|36.46|36.26|36.44|36.24|36.47|36.27|36.42|36.22|21
1728283800000|2024-10-07 06:50:00|36.43|36.23|36.44|36.24|36.44|36.24|36.43|36.23|20
1728284100000|2024-10-07 06:55:00|36.43|36.23|36.47|36.27|36.47|36.27|36.42|36.22|69
1728284400000|2024-10-07 07:00:00|36.46|36.26|36.51|36.31|36.52|36.32|36.44|36.24|16
1728284700000|2024-10-07 07:05:00|36.52|36.32|36.53|36.33|36.53|36.33|36.51|36.31|6
1728285000000|2024-10-07 07:10:00|36.54|36.34|36.54|36.34|36.54|36.34|36.53|36.33|5
1728285300000|2024-10-07 07:15:00|36.53|36.33|36.5|36.3|36.53|36.33|36.47|36.27|27
1728285600000|2024-10-07 07:20:00|36.49|36.29|36.44|36.24|36.49|36.29|36.44|36.24|15
1728285900000|2024-10-07 07:25:00|36.43|36.23|36.42|36.22|36.44|36.24|36.41|36.21|12
1728286200000|2024-10-07 07:30:00|36.43|36.23|36.5|36.3|36.53|36.33|36.43|36.23|19
1728286500000|2024-10-07 07:35:00|36.49|36.29|36.4|36.2|36.49|36.29|36.4|36.2|24
1728286800000|2024-10-07 07:40:00|36.41|36.21|36.34|36.14|36.41|36.21|36.33|36.13|19
1728287100000|2024-10-07 07:45:00|36.33|36.13|36.33|36.13|36.35|36.15|36.31|36.11|29
1728287400000|2024-10-07 07:50:00|36.34|36.14|36.37|36.17|36.38|36.18|36.33|36.13|15
1728287700000|2024-10-07 07:55:00|36.38|36.18|36.36|36.16|36.38|36.18|36.32|36.12|19
1728288000000|2024-10-07 08:00:00|36.37|36.17|36.43|36.23|36.44|36.24|36.37|36.17|17
1728288300000|2024-10-07 08:05:00|36.44|36.24|36.43|36.23|36.45|36.25|36.41|36.21|30
1728288600000|2024-10-07 08:10:00|36.44|36.24|36.51|36.31|36.51|36.31|36.44|36.24|6
1728288900000|2024-10-07 08:15:00|36.52|36.32|36.53|36.33|36.54|36.34|36.52|36.32|14
1728289200000|2024-10-07 08:20:00|36.52|36.32|36.51|36.31|36.53|36.33|36.49|36.29|28
1728289500000|2024-10-07 08:25:00|36.5|36.3|36.45|36.25|36.5|36.3|36.44|36.24|23
1728289800000|2024-10-07 08:30:00|36.46|36.26|36.47|36.27|36.47|36.27|36.46|36.26|4
1728290100000|2024-10-07 08:35:00|36.49|36.29|36.45|36.25|36.52|36.32|36.44|36.24|35
1728290400000|2024-10-07 08:40:00|36.44|36.24|36.45|36.25|36.48|36.28|36.44|36.24|24
1728290700000|2024-10-07 08:45:00|36.43|36.23|36.37|36.17|36.43|36.23|36.35|36.15|31
1728291000000|2024-10-07 08:50:00|36.36|36.16|36.34|36.14|36.4|36.2|36.34|36.14|33
1728291300000|2024-10-07 08:55:00|36.35|36.15|36.31|36.11|36.36|36.16|36.3|36.1|13
1728291600000|2024-10-07 09:00:00|36.3|36.1|36.22|36.02|36.3|36.1|36.22|36.02|17
1728291900000|2024-10-07 09:05:00|36.21|36.01|36.2|36|36.21|36.01|36.2|36|2
1728292200000|2024-10-07 09:10:00|36.19|35.99|36.09|35.89|36.19|35.99|36.08|35.88|10
1728292500000|2024-10-07 09:15:00|36.08|35.88|36|35.8|36.14|35.94|35.97|35.77|66
1728292800000|2024-10-07 09:20:00|36.02|35.82|35.95|35.75|36.02|35.82|35.9|35.7|63
1728293100000|2024-10-07 09:25:00|35.94|35.74|35.87|35.67|35.96|35.76|35.87|35.67|41
1728293400000|2024-10-07 09:30:00|35.88|35.68|35.96|35.76|35.97|35.77|35.87|35.67|44
1728293700000|2024-10-07 09:35:00|35.97|35.77|35.88|35.68|35.97|35.77|35.79|35.59|107
1728294000000|2024-10-07 09:40:00|35.87|35.67|35.91|35.71|35.94|35.74|35.86|35.66|83
1728294300000|2024-10-07 09:45:00|35.9|35.7|35.93|35.73|35.98|35.78|35.89|35.69|43
1728294600000|2024-10-07 09:50:00|35.94|35.74|35.94|35.74|35.94|35.74|35.88|35.68|44
1728294900000|2024-10-07 09:55:00|35.95|35.75|35.96|35.76|36|35.8|35.94|35.74|77
1728295200000|2024-10-07 10:00:00|35.95|35.75|35.86|35.66|35.95|35.75|35.86|35.66|38
1728295500000|2024-10-07 10:05:00|35.87|35.67|35.84|35.64|35.9|35.7|35.84|35.64|34
1728295800000|2024-10-07 10:10:00|35.81|35.61|35.73|35.53|35.81|35.61|35.73|35.53|21
1728296100000|2024-10-07 10:15:00|35.71|35.51|35.81|35.61|35.84|35.64|35.71|35.51|66
1728296400000|2024-10-07 10:20:00|35.82|35.62|35.63|35.43|35.83|35.63|35.61|35.41|32
1728296700000|2024-10-07 10:25:00|35.64|35.44|35.67|35.47|35.72|35.52|35.64|35.44|49
1728297000000|2024-10-07 10:30:00|35.65|35.45|35.64|35.44|35.68|35.48|35.58|35.38|48
1728297300000|2024-10-07 10:35:00|35.65|35.45|35.68|35.48|35.72|35.52|35.65|35.45|46
1728297600000|2024-10-07 10:40:00|35.69|35.49|35.72|35.52|35.72|35.52|35.66|35.46|44
1728297900000|2024-10-07 10:45:00|35.71|35.51|35.73|35.53|35.73|35.53|35.68|35.48|39
1728298200000|2024-10-07 10:50:00|35.72|35.52|35.79|35.59|35.79|35.59|35.72|35.52|18
1728298500000|2024-10-07 10:55:00|35.78|35.58|35.72|35.52|35.78|35.58|35.72|35.52|21
1728298800000|2024-10-07 11:00:00|35.7|35.5|35.54|35.34|35.7|35.5|35.54|35.34|24
1728299100000|2024-10-07 11:05:00|35.55|35.35|35.54|35.34|35.55|35.35|35.45|35.25|34
1728299400000|2024-10-07 11:10:00|35.57|35.37|35.73|35.53|35.73|35.53|35.56|35.36|43
1728299700000|2024-10-07 11:15:00|35.72|35.52|35.7|35.5|35.73|35.53|35.62|35.42|60
1728300000000|2024-10-07 11:20:00|35.69|35.49|35.7|35.5|35.7|35.5|35.65|35.45|34
1728300300000|2024-10-07 11:25:00|35.69|35.49|35.63|35.43|35.7|35.5|35.6|35.4|43
1728300600000|2024-10-07 11:30:00|35.64|35.44|35.65|35.45|35.65|35.45|35.63|35.43|4
1728300900000|2024-10-07 11:35:00|35.66|35.46|35.75|35.55|35.75|35.55|35.66|35.46|11
1728301200000|2024-10-07 11:40:00|35.74|35.54|35.77|35.57|35.78|35.58|35.73|35.53|6
1728301500000|2024-10-07 11:45:00|35.73|35.53|35.75|35.55|35.77|35.57|35.73|35.53|14
1728301800000|2024-10-07 11:50:00|35.71|35.51|35.74|35.54|35.74|35.54|35.71|35.51|8
1728302100000|2024-10-07 11:55:00|35.75|35.55|35.86|35.66|35.86|35.66|35.75|35.55|53
1728302400000|2024-10-07 12:00:00|35.85|35.65|35.78|35.58|35.86|35.66|35.76|35.56|46
1728302700000|2024-10-07 12:05:00|35.77|35.57|35.78|35.58|35.82|35.62|35.72|35.52|39
1728303000000|2024-10-07 12:10:00|35.79|35.59|35.65|35.45|35.79|35.59|35.65|35.45|57
1728303300000|2024-10-07 12:15:00|35.66|35.46|35.62|35.42|35.67|35.47|35.62|35.42|49
1728303600000|2024-10-07 12:20:00|35.61|35.41|35.67|35.47|35.67|35.47|35.59|35.39|27
1728303900000|2024-10-07 12:25:00|35.7|35.5|35.73|35.53|35.73|35.53|35.68|35.48|18
1728304200000|2024-10-07 12:30:00|35.72|35.52|35.76|35.56|35.76|35.56|35.69|35.49|18
1728304500000|2024-10-07 12:35:00|35.74|35.54|35.77|35.57|35.77|35.57|35.71|35.51|14
1728304800000|2024-10-07 12:40:00|35.76|35.56|35.76|35.56|35.76|35.56|35.75|35.55|5
1728305100000|2024-10-07 12:45:00|35.77|35.57|35.78|35.58|35.78|35.58|35.76|35.56|4
1728305400000|2024-10-07 12:50:00|35.75|35.55|35.65|35.45|35.75|35.55|35.63|35.43|18
1728305700000|2024-10-07 12:55:00|35.64|35.44|35.63|35.43|35.66|35.46|35.62|35.42|21
1728306000000|2024-10-07 13:00:00|35.62|35.42|35.68|35.48|35.68|35.48|35.58|35.38|26
1728306300000|2024-10-07 13:05:00|35.7|35.5|35.74|35.54|35.74|35.54|35.7|35.5|11
1728306600000|2024-10-07 13:10:00|35.73|35.53|35.74|35.54|35.74|35.54|35.7|35.5|21
1728306900000|2024-10-07 13:15:00|35.75|35.55|35.8|35.6|35.81|35.61|35.75|35.55|6
1728307200000|2024-10-07 13:20:00|35.79|35.59|35.86|35.66|35.87|35.67|35.79|35.59|25
1728307500000|2024-10-07 13:25:00|35.85|35.65|35.78|35.58|35.86|35.66|35.76|35.56|27
1728307800000|2024-10-07 13:30:00|35.79|35.59|35.72|35.52|35.81|35.61|35.68|35.48|41
1728308100000|2024-10-07 13:35:00|35.71|35.51|35.72|35.52|35.77|35.57|35.62|35.42|68
1728308400000|2024-10-07 13:40:00|35.73|35.53|35.82|35.62|35.84|35.64|35.71|35.51|52
1728308700000|2024-10-07 13:45:00|35.81|35.61|36|35.8|36|35.8|35.78|35.58|37
1728309000000|2024-10-07 13:50:00|35.99|35.79|35.9|35.7|36|35.8|35.84|35.64|80
1728309300000|2024-10-07 13:55:00|35.91|35.71|35.91|35.71|35.92|35.72|35.84|35.64|55
1728309600000|2024-10-07 14:00:00|35.92|35.72|36.07|35.87|36.07|35.87|35.92|35.72|59
1728309900000|2024-10-07 14:05:00|36.09|35.89|36.1|35.9|36.12|35.92|36.05|35.85|29
1728310200000|2024-10-07 14:10:00|36.11|35.91|36.26|36.06|36.26|36.06|36.1|35.9|68
1728310500000|2024-10-07 14:15:00|36.25|36.05|36.4|36.2|36.4|36.2|36.15|35.95|93
1728310800000|2024-10-07 14:20:00|36.41|36.21|36.51|36.31|36.59|36.39|36.41|36.21|85
1728311100000|2024-10-07 14:25:00|36.52|36.32|36.4|36.2|36.53|36.33|36.36|36.16|136
1728311400000|2024-10-07 14:30:00|36.41|36.21|36.38|36.18|36.52|36.32|36.36|36.16|131
1728311700000|2024-10-07 14:35:00|36.37|36.17|36.47|36.27|36.49|36.29|36.37|36.17|92
1728312000000|2024-10-07 14:40:00|36.48|36.28|36.46|36.26|36.55|36.35|36.43|36.23|64
1728312300000|2024-10-07 14:45:00|36.47|36.27|36.35|36.15|36.48|36.28|36.25|36.05|91
1728312600000|2024-10-07 14:50:00|36.34|36.14|36.24|36.04|36.36|36.16|36.23|36.03|47
1728312900000|2024-10-07 14:55:00|36.25|36.05|36.25|36.05|36.32|36.12|36.25|36.05|24
1728313200000|2024-10-07 15:00:00|36.21|36.01|36.08|35.88|36.21|36.01|35.97|35.77|75
1728313500000|2024-10-07 15:05:00|36.1|35.9|36.05|35.85|36.14|35.94|36|35.8|95
1728313800000|2024-10-07 15:10:00|36.02|35.82|36.05|35.85|36.11|35.91|35.98|35.78|57
1728314100000|2024-10-07 15:15:00|36.04|35.84|36.01|35.81|36.04|35.84|35.93|35.73|78
1728314400000|2024-10-07 15:20:00|36.02|35.82|36.05|35.85|36.09|35.89|35.99|35.79|57
1728314700000|2024-10-07 15:25:00|36.04|35.84|36.05|35.85|36.05|35.85|35.99|35.79|35
1728315000000|2024-10-07 15:30:00|36.06|35.86|36.17|35.97|36.17|35.97|36.06|35.86|31
1728315300000|2024-10-07 15:35:00|36.18|35.98|36.03|35.83|36.18|35.98|36.03|35.83|51
1728315600000|2024-10-07 15:40:00|36.04|35.84|36.01|35.81|36.08|35.88|36|35.8|33
1728315900000|2024-10-07 15:45:00|36|35.8|35.9|35.7|36|35.8|35.86|35.66|46
1728316200000|2024-10-07 15:50:00|35.91|35.71|35.94|35.74|35.94|35.74|35.87|35.67|46
1728316500000|2024-10-07 15:55:00|35.93|35.73|35.93|35.73|35.94|35.74|35.87|35.67|41
1728316800000|2024-10-07 16:00:00|35.94|35.74|36.01|35.81|36.01|35.81|35.93|35.73|17
1728317100000|2024-10-07 16:05:00|36|35.8|36.01|35.81|36.03|35.83|35.95|35.75|25
1728317400000|2024-10-07 16:10:00|36|35.8|35.86|35.66|36|35.8|35.79|35.59|77
1728317700000|2024-10-07 16:15:00|35.85|35.65|35.97|35.77|36|35.8|35.84|35.64|65
1728318000000|2024-10-07 16:20:00|35.98|35.78|35.97|35.77|36.03|35.83|35.94|35.74|28
1728318300000|2024-10-07 16:25:00|35.96|35.76|35.97|35.77|35.99|35.79|35.93|35.73|46
1728318600000|2024-10-07 16:30:00|35.96|35.76|36.01|35.81|36.01|35.81|35.9|35.7|44
1728318900000|2024-10-07 16:35:00|36.02|35.82|36.07|35.87|36.1|35.9|36.02|35.82|21
1728319200000|2024-10-07 16:40:00|36.08|35.88|36.12|35.92|36.15|35.95|36.08|35.88|18
1728319500000|2024-10-07 16:45:00|36.11|35.91|36.15|35.95|36.15|35.95|36.08|35.88|26
1728319800000|2024-10-07 16:50:00|36.11|35.91|36.18|35.98|36.18|35.98|36.11|35.91|18
1728320100000|2024-10-07 16:55:00|36.14|35.94|36.17|35.97|36.18|35.98|36.14|35.94|10
1728320400000|2024-10-07 17:00:00|36.16|35.96|36.1|35.9|36.16|35.96|36.09|35.89|35
1728320700000|2024-10-07 17:05:00|36.11|35.91|36.01|35.81|36.12|35.92|35.98|35.78|46
1728321000000|2024-10-07 17:10:00|36.02|35.82|35.98|35.78|36.04|35.84|35.93|35.73|52
1728321300000|2024-10-07 17:15:00|35.99|35.79|35.98|35.78|36.01|35.81|35.89|35.69|40
1728321600000|2024-10-07 17:20:00|35.99|35.79|36.02|35.82|36.02|35.82|35.97|35.77|20
1728321900000|2024-10-07 17:25:00|35.99|35.79|35.98|35.78|35.99|35.79|35.97|35.77|4
1728322200000|2024-10-07 17:30:00|35.97|35.77|35.9|35.7|35.97|35.77|35.85|35.65|41
1728322500000|2024-10-07 17:35:00|35.91|35.71|35.96|35.76|35.96|35.76|35.91|35.71|13
1728323100000|2024-10-07 17:45:00|35.94|35.74|35.92|35.72|35.96|35.76|35.92|35.72|9
1728323400000|2024-10-07 17:50:00|35.93|35.73|35.98|35.78|35.98|35.78|35.92|35.72|17
1728323700000|2024-10-07 17:55:00|35.94|35.74|35.99|35.79|36|35.8|35.94|35.74|26
1728324000000|2024-10-07 18:00:00|36|35.8|35.97|35.77|36|35.8|35.96|35.76|24
1728324300000|2024-10-07 18:05:00|35.96|35.76|35.79|35.59|35.96|35.76|35.79|35.59|47
1728324600000|2024-10-07 18:10:00|35.78|35.58|35.71|35.51|35.8|35.6|35.7|35.5|23
1728324900000|2024-10-07 18:15:00|35.7|35.5|35.67|35.47|35.7|35.5|35.58|35.38|66
1728325200000|2024-10-07 18:20:00|35.66|35.46|35.71|35.51|35.71|35.51|35.63|35.43|34
1728325500000|2024-10-07 18:25:00|35.74|35.54|35.79|35.59|35.79|35.59|35.74|35.54|19
1728325800000|2024-10-07 18:30:00|35.78|35.58|35.63|35.43|35.78|35.58|35.6|35.4|114
1728326100000|2024-10-07 18:35:00|35.62|35.42|35.62|35.42|35.67|35.47|35.58|35.38|58
1728326400000|2024-10-07 18:40:00|35.61|35.41|35.57|35.37|35.63|35.43|35.57|35.37|49
1728326700000|2024-10-07 18:45:00|35.54|35.34|35.25|35.05|35.55|35.35|35.23|35.03|124
1728327000000|2024-10-07 18:50:00|35.24|35.04|35.21|35.01|35.28|35.08|35.15|34.95|89
1728327300000|2024-10-07 18:55:00|35.22|35.02|35.2|35|35.28|35.08|35.15|34.95|70
1728327600000|2024-10-07 19:00:00|35.21|35.01|35.33|35.13|35.33|35.13|35.16|34.96|56
1728327900000|2024-10-07 19:05:00|35.34|35.14|35.57|35.37|35.58|35.38|35.32|35.12|64
1728328200000|2024-10-07 19:10:00|35.58|35.38|35.57|35.37|35.58|35.38|35.5|35.3|33
1728328500000|2024-10-07 19:15:00|35.58|35.38|35.57|35.37|35.64|35.44|35.47|35.27|78
1728328800000|2024-10-07 19:20:00|35.54|35.34|35.49|35.29|35.55|35.35|35.44|35.24|53
1728329100000|2024-10-07 19:25:00|35.5|35.3|35.49|35.29|35.52|35.32|35.46|35.26|36
1728329400000|2024-10-07 19:30:00|35.48|35.28|35.63|35.43|35.63|35.43|35.47|35.27|30
1728330000000|2024-10-07 19:40:00|35.65|35.45|35.65|35.45|35.65|35.45|35.64|35.44|3
1728330300000|2024-10-07 19:45:00|35.66|35.46|35.69|35.49|35.69|35.49|35.66|35.46|3
1728330600000|2024-10-07 19:50:00|35.7|35.5|35.8|35.6|35.8|35.6|35.7|35.5|12
1728330900000|2024-10-07 19:55:00|35.79|35.59|35.8|35.6|35.8|35.6|35.79|35.59|4
1728331200000|2024-10-07 20:00:00|35.81|35.61|35.79|35.59|35.81|35.61|35.75|35.55|20
1728331500000|2024-10-07 20:05:00|35.75|35.55|35.74|35.54|35.75|35.55|35.71|35.51|10
1728332100000|2024-10-07 20:15:00|35.7|35.5|35.68|35.48|35.7|35.5|35.62|35.42|26
1728332400000|2024-10-07 20:20:00|35.67|35.47|35.73|35.53|35.73|35.53|35.65|35.45|20
1728332700000|2024-10-07 20:25:00|35.72|35.52|35.66|35.46|35.73|35.53|35.66|35.46|21
1728333000000|2024-10-07 20:30:00|35.67|35.47|35.61|35.41|35.67|35.47|35.59|35.39|17
1728333300000|2024-10-07 20:35:00|35.62|35.42|35.63|35.43|35.64|35.44|35.6|35.4|30
1728333600000|2024-10-07 20:40:00|35.62|35.42|35.57|35.37|35.64|35.44|35.57|35.37|28
1728333900000|2024-10-07 20:45:00|35.58|35.38|35.6|35.4|35.62|35.42|35.56|35.36|35
1728334200000|2024-10-07 20:50:00|35.61|35.41|35.59|35.39|35.62|35.42|35.58|35.38|33
1728334500000|2024-10-07 20:55:00|35.58|35.38|35.61|35.41|35.62|35.42|35.58|35.38|26
1728334800000|2024-10-07 21:00:00|35.6|35.4|35.74|35.54|35.74|35.54|35.6|35.4|14
1728335100000|2024-10-07 21:05:00|35.75|35.55|35.72|35.52|35.75|35.55|35.72|35.52|23
1728335400000|2024-10-07 21:10:00|35.71|35.51|35.65|35.45|35.72|35.52|35.64|35.44|29
1728335700000|2024-10-07 21:15:00|35.64|35.44|35.62|35.42|35.64|35.44|35.59|35.39|19
1728336000000|2024-10-07 21:20:00|35.61|35.41|35.65|35.45|35.65|35.45|35.61|35.41|13
1728336300000|2024-10-07 21:25:00|35.66|35.46|35.74|35.54|35.74|35.54|35.66|35.46|7
1728336600000|2024-10-07 21:30:00|35.75|35.55|35.79|35.59|35.8|35.6|35.75|35.55|16
1728336900000|2024-10-07 21:35:00|35.78|35.58|35.8|35.6|35.8|35.6|35.77|35.57|7
1728337200000|2024-10-07 21:40:00|35.79|35.59|35.76|35.56|35.79|35.59|35.76|35.56|6
1728337500000|2024-10-07 21:45:00|35.75|35.55|35.74|35.54|35.75|35.55|35.73|35.53|6
1728337800000|2024-10-07 21:50:00|35.73|35.53|35.75|35.55|35.75|35.55|35.72|35.52|11
1728338100000|2024-10-07 21:55:00|35.76|35.56|35.77|35.57|35.77|35.57|35.75|35.55|6
1728338400000|2024-10-07 22:00:00|35.76|35.56|35.62|35.42|35.77|35.57|35.6|35.4|45
1728338700000|2024-10-07 22:05:00|35.61|35.41|35.63|35.43|35.69|35.49|35.6|35.4|60
1728339000000|2024-10-07 22:10:00|35.64|35.44|35.71|35.51|35.72|35.52|35.62|35.42|40
1728339300000|2024-10-07 22:15:00|35.7|35.5|35.76|35.56|35.76|35.56|35.7|35.5|15
1728339600000|2024-10-07 22:20:00|35.75|35.55|35.75|35.55|35.76|35.56|35.71|35.51|22
1728339900000|2024-10-07 22:25:00|35.74|35.54|35.76|35.56|35.76|35.56|35.72|35.52|23
1728340200000|2024-10-07 22:30:00|35.77|35.57|35.63|35.43|35.77|35.57|35.62|35.42|64
1728340500000|2024-10-07 22:35:00|35.62|35.42|35.66|35.46|35.69|35.49|35.62|35.42|37
1728340800000|2024-10-07 22:40:00|35.67|35.47|35.64|35.44|35.68|35.48|35.64|35.44|20
1728341100000|2024-10-07 22:45:00|35.63|35.43|35.62|35.42|35.66|35.46|35.61|35.41|22
1728341400000|2024-10-07 22:50:00|35.63|35.43|35.47|35.27|35.66|35.46|35.45|35.25|33
1728341700000|2024-10-07 22:55:00|35.49|35.29|35.34|35.14|35.53|35.33|35.3|35.1|139
1728342000000|2024-10-07 23:00:00|35.33|35.13|35.15|34.95|35.34|35.14|35.15|34.95|149
1728342300000|2024-10-07 23:05:00|35.16|34.96|35.38|35.18|35.44|35.24|35.15|34.95|183
1728342600000|2024-10-07 23:10:00|35.39|35.19|35.45|35.25|35.47|35.27|35.37|35.17|105
1728342900000|2024-10-07 23:15:00|35.44|35.24|35.47|35.27|35.47|35.27|35.41|35.21|62
1728343200000|2024-10-07 23:20:00|35.46|35.26|35.46|35.26|35.47|35.27|35.43|35.23|27
1728343500000|2024-10-07 23:25:00|35.47|35.27|35.45|35.25|35.47|35.27|35.44|35.24|29
1728343800000|2024-10-07 23:30:00|35.44|35.24|35.43|35.23|35.47|35.27|35.41|35.21|36
1728344100000|2024-10-07 23:35:00|35.44|35.24|35.35|35.15|35.44|35.24|35.35|35.15|42
1728344400000|2024-10-07 23:40:00|35.36|35.16|35.37|35.17|35.38|35.18|35.33|35.13|34
1728344700000|2024-10-07 23:45:00|35.36|35.16|35.35|35.15|35.41|35.21|35.35|35.15|38
1728345000000|2024-10-07 23:50:00|35.32|35.12|35.21|35.01|35.32|35.12|35.21|35.01|15
1728345300000|2024-10-07 23:55:00|35.22|35.02|35.22|35.02|35.23|35.03|35.15|34.95|47
1728345600000|2024-10-08 00:00:00|35.21|35.01|35.28|35.08|35.3|35.1|35.21|35.01|30
1728345900000|2024-10-08 00:05:00|35.27|35.07|35.26|35.06|35.35|35.15|35.22|35.02|71
1728346200000|2024-10-08 00:10:00|35.27|35.07|35.35|35.15|35.37|35.17|35.27|35.07|38
1728346500000|2024-10-08 00:15:00|35.36|35.16|35.29|35.09|35.41|35.21|35.25|35.05|86
1728346800000|2024-10-08 00:20:00|35.3|35.1|35.42|35.22|35.46|35.26|35.29|35.09|44
1728347100000|2024-10-08 00:25:00|35.41|35.21|35.37|35.17|35.46|35.26|35.35|35.15|46
1728347400000|2024-10-08 00:30:00|35.38|35.18|35.46|35.26|35.46|35.26|35.37|35.17|38
1728347700000|2024-10-08 00:35:00|35.45|35.25|35.44|35.24|35.47|35.27|35.41|35.21|44
1728348000000|2024-10-08 00:40:00|35.43|35.23|35.44|35.24|35.46|35.26|35.41|35.21|32
1728348300000|2024-10-08 00:45:00|35.45|35.25|35.41|35.21|35.46|35.26|35.39|35.19|69
1728348600000|2024-10-08 00:50:00|35.4|35.2|35.41|35.21|35.41|35.21|35.36|35.16|26
1728348900000|2024-10-08 00:55:00|35.42|35.22|35.46|35.26|35.46|35.26|35.42|35.22|15
1728349200000|2024-10-08 01:00:00|35.45|35.25|35.44|35.24|35.46|35.26|35.42|35.22|40
1728349500000|2024-10-08 01:05:00|35.43|35.23|35.54|35.34|35.54|35.34|35.38|35.18|20
1728349800000|2024-10-08 01:10:00|35.53|35.33|35.58|35.38|35.6|35.4|35.53|35.33|29
1728350100000|2024-10-08 01:15:00|35.57|35.37|35.46|35.26|35.57|35.37|35.45|35.25|30
1728350400000|2024-10-08 01:20:00|35.47|35.27|35.47|35.27|35.48|35.28|35.45|35.25|21
1728350700000|2024-10-08 01:25:00|35.46|35.26|35.51|35.31|35.51|35.31|35.45|35.25|10
1728351000000|2024-10-08 01:30:00|35.53|35.33|35.6|35.4|35.6|35.4|35.49|35.29|30
1728351300000|2024-10-08 01:35:00|35.61|35.41|35.66|35.46|35.69|35.49|35.61|35.41|37
1728351600000|2024-10-08 01:40:00|35.67|35.47|35.66|35.46|35.68|35.48|35.64|35.44|32
1728351900000|2024-10-08 01:45:00|35.65|35.45|35.68|35.48|35.68|35.48|35.64|35.44|18
1728352200000|2024-10-08 01:50:00|35.67|35.47|35.65|35.45|35.67|35.47|35.58|35.38|46
1728352500000|2024-10-08 01:55:00|35.66|35.46|35.68|35.48|35.69|35.49|35.65|35.45|24
1728352800000|2024-10-08 02:00:00|35.69|35.49|35.7|35.5|35.7|35.5|35.68|35.48|18
1728353100000|2024-10-08 02:05:00|35.69|35.49|35.68|35.48|35.7|35.5|35.67|35.47|30
1728353400000|2024-10-08 02:10:00|35.67|35.47|35.6|35.4|35.69|35.49|35.6|35.4|18
1728353700000|2024-10-08 02:15:00|35.61|35.41|35.52|35.32|35.61|35.41|35.52|35.32|21
1728354000000|2024-10-08 02:20:00|35.53|35.33|35.5|35.3|35.53|35.33|35.43|35.23|30
1728354300000|2024-10-08 02:25:00|35.51|35.31|35.51|35.31|35.53|35.33|35.5|35.3|15
1728354600000|2024-10-08 02:30:00|35.5|35.3|35.54|35.34|35.54|35.34|35.49|35.29|29
1728354900000|2024-10-08 02:35:00|35.53|35.33|35.57|35.37|35.61|35.41|35.52|35.32|30
1728355200000|2024-10-08 02:40:00|35.56|35.36|35.59|35.39|35.6|35.4|35.51|35.31|72
1728355500000|2024-10-08 02:45:00|35.6|35.4|35.6|35.4|35.6|35.4|35.57|35.37|21
1728355800000|2024-10-08 02:50:00|35.59|35.39|35.65|35.45|35.68|35.48|35.58|35.38|31
1728356100000|2024-10-08 02:55:00|35.64|35.44|35.76|35.56|35.76|35.56|35.64|35.44|26
1728356400000|2024-10-08 03:00:00|35.77|35.57|35.71|35.51|35.78|35.58|35.69|35.49|51
1728356700000|2024-10-08 03:05:00|35.7|35.5|35.66|35.46|35.72|35.52|35.64|35.44|35
1728357000000|2024-10-08 03:10:00|35.65|35.45|35.63|35.43|35.65|35.45|35.61|35.41|50
1728357300000|2024-10-08 03:15:00|35.62|35.42|35.63|35.43|35.66|35.46|35.6|35.4|49
1728357600000|2024-10-08 03:20:00|35.64|35.44|35.64|35.44|35.64|35.44|35.62|35.42|8
1728357900000|2024-10-08 03:25:00|35.63|35.43|35.63|35.43|35.64|35.44|35.63|35.43|3
1728358200000|2024-10-08 03:30:00|35.64|35.44|35.64|35.44|35.64|35.44|35.62|35.42|11
1728358500000|2024-10-08 03:35:00|35.63|35.43|35.64|35.44|35.64|35.44|35.62|35.42|6
1728358800000|2024-10-08 03:40:00|35.63|35.43|35.65|35.45|35.65|35.45|35.63|35.43|19
1728359400000|2024-10-08 03:50:00|35.66|35.46|35.65|35.45|35.66|35.46|35.64|35.44|8
1728359700000|2024-10-08 03:55:00|35.66|35.46|35.66|35.46|35.66|35.46|35.63|35.43|13
1728360000000|2024-10-08 04:00:00|35.68|35.48|35.71|35.51|35.71|35.51|35.68|35.48|4
1728360300000|2024-10-08 04:05:00|35.72|35.52|35.69|35.49|35.76|35.56|35.68|35.48|19
1728360600000|2024-10-08 04:10:00|35.68|35.48|35.68|35.48|35.68|35.48|35.64|35.44|31
1728360900000|2024-10-08 04:15:00|35.67|35.47|35.73|35.53|35.73|35.53|35.67|35.47|27
1728361200000|2024-10-08 04:20:00|35.74|35.54|35.76|35.56|35.76|35.56|35.74|35.54|9
1728361500000|2024-10-08 04:25:00|35.77|35.57|35.73|35.53|35.77|35.57|35.73|35.53|13
1728361800000|2024-10-08 04:30:00|35.72|35.52|35.77|35.57|35.77|35.57|35.7|35.5|20
1728362100000|2024-10-08 04:35:00|35.76|35.56|35.64|35.44|35.77|35.57|35.64|35.44|25
1728362400000|2024-10-08 04:40:00|35.63|35.43|35.56|35.36|35.63|35.43|35.55|35.35|15
1728362700000|2024-10-08 04:45:00|35.55|35.35|35.55|35.35|35.57|35.37|35.49|35.29|47
1728363000000|2024-10-08 04:50:00|35.54|35.34|35.55|35.35|35.55|35.35|35.53|35.33|14
1728363300000|2024-10-08 04:55:00|35.57|35.37|35.6|35.4|35.64|35.44|35.57|35.37|19
1728363600000|2024-10-08 05:00:00|35.59|35.39|35.53|35.33|35.63|35.43|35.52|35.32|29
1728363900000|2024-10-08 05:05:00|35.52|35.32|35.46|35.26|35.53|35.33|35.45|35.25|65
1728364200000|2024-10-08 05:10:00|35.47|35.27|35.44|35.24|35.47|35.27|35.43|35.23|42
1728364500000|2024-10-08 05:15:00|35.43|35.23|35.45|35.25|35.45|35.25|35.42|35.22|31
1728364800000|2024-10-08 05:20:00|35.44|35.24|35.33|35.13|35.45|35.25|35.33|35.13|33
1728365100000|2024-10-08 05:25:00|35.29|35.09|35.31|35.11|35.31|35.11|35.27|35.07|17
1728365400000|2024-10-08 05:30:00|35.3|35.1|35.27|35.07|35.34|35.14|35.26|35.06|21
1728365700000|2024-10-08 05:35:00|35.28|35.08|35.26|35.06|35.29|35.09|35.25|35.05|21
1728366000000|2024-10-08 05:40:00|35.27|35.07|35.27|35.07|35.27|35.07|35.25|35.05|27
1728366300000|2024-10-08 05:45:00|35.26|35.06|35.25|35.05|35.29|35.09|35.25|35.05|46
1728366600000|2024-10-08 05:50:00|35.26|35.06|35.19|34.99|35.29|35.09|35.19|34.99|19
1728366900000|2024-10-08 05:55:00|35.18|34.98|35.3|35.1|35.3|35.1|35.17|34.97|18
1728367200000|2024-10-08 06:00:00|35.31|35.11|35.2|35|35.32|35.12|35.2|35|37
1728367500000|2024-10-08 06:05:00|35.19|34.99|35.13|34.93|35.19|34.99|35.12|34.92|21
1728367800000|2024-10-08 06:10:00|35.12|34.92|35.13|34.93|35.14|34.94|35.12|34.92|12
1728368100000|2024-10-08 06:15:00|35.12|34.92|35.14|34.94|35.15|34.95|35.09|34.89|62
1728368400000|2024-10-08 06:20:00|35.13|34.93|35.13|34.93|35.15|34.95|35.1|34.9|36
1728368700000|2024-10-08 06:25:00|35.12|34.92|35.15|34.95|35.15|34.95|35.11|34.91|10
1728369000000|2024-10-08 06:30:00|35.16|34.96|35.27|35.07|35.29|35.09|35.16|34.96|24
1728369300000|2024-10-08 06:35:00|35.28|35.08|35.33|35.13|35.34|35.14|35.28|35.08|28
1728369600000|2024-10-08 06:40:00|35.32|35.12|35.34|35.14|35.36|35.16|35.3|35.1|23
1728369900000|2024-10-08 06:45:00|35.35|35.15|35.31|35.11|35.36|35.16|35.31|35.11|21
1728370200000|2024-10-08 06:50:00|35.32|35.12|35.4|35.2|35.42|35.22|35.31|35.11|14
1728370500000|2024-10-08 06:55:00|35.39|35.19|35.4|35.2|35.42|35.22|35.39|35.19|22
1728370800000|2024-10-08 07:00:00|35.41|35.21|35.33|35.13|35.42|35.22|35.3|35.1|45
1728371100000|2024-10-08 07:05:00|35.32|35.12|35.27|35.07|35.32|35.12|35.18|34.98|54
1728371400000|2024-10-08 07:10:00|35.28|35.08|35.25|35.05|35.29|35.09|35.18|34.98|48
1728371700000|2024-10-08 07:15:00|35.24|35.04|35.1|34.9|35.24|35.04|35.1|34.9|86
1728372000000|2024-10-08 07:20:00|35.09|34.89|35.19|34.99|35.19|34.99|35.05|34.85|66
1728372300000|2024-10-08 07:25:00|35.18|34.98|35.19|34.99|35.19|34.99|35.08|34.88|50
1728372600000|2024-10-08 07:30:00|35.18|34.98|35.23|35.03|35.23|35.03|35.13|34.93|44
1728372900000|2024-10-08 07:35:00|35.24|35.04|35.29|35.09|35.3|35.1|35.21|35.01|26
1728373200000|2024-10-08 07:40:00|35.3|35.1|35.3|35.1|35.3|35.1|35.27|35.07|15
1728373500000|2024-10-08 07:45:00|35.31|35.11|35.32|35.12|35.32|35.12|35.29|35.09|34
1728373800000|2024-10-08 07:50:00|35.31|35.11|35.32|35.12|35.32|35.12|35.29|35.09|18
1728374100000|2024-10-08 07:55:00|35.31|35.11|35.29|35.09|35.31|35.11|35.29|35.09|7
1728374400000|2024-10-08 08:00:00|35.28|35.08|35.17|34.97|35.28|35.08|35.14|34.94|61
1728374700000|2024-10-08 08:05:00|35.18|34.98|35.2|35|35.26|35.06|35.15|34.95|45
1728375000000|2024-10-08 08:10:00|35.21|35.01|35.2|35|35.24|35.04|35.15|34.95|45
1728375300000|2024-10-08 08:15:00|35.21|35.01|35.27|35.07|35.27|35.07|35.15|34.95|35
1728375600000|2024-10-08 08:20:00|35.31|35.11|35.27|35.07|35.31|35.11|35.23|35.03|70
1728375900000|2024-10-08 08:25:00|35.26|35.06|35.3|35.1|35.31|35.11|35.26|35.06|34
1728376200000|2024-10-08 08:30:00|35.29|35.09|35.31|35.11|35.31|35.11|35.26|35.06|48
1728376500000|2024-10-08 08:35:00|35.3|35.1|35.31|35.11|35.34|35.14|35.29|35.09|32
1728376800000|2024-10-08 08:40:00|35.3|35.1|35.27|35.07|35.3|35.1|35.26|35.06|24
1728377100000|2024-10-08 08:45:00|35.28|35.08|35.29|35.09|35.29|35.09|35.24|35.04|46
1728377400000|2024-10-08 08:50:00|35.28|35.08|35.25|35.05|35.29|35.09|35.24|35.04|42
1728377700000|2024-10-08 08:55:00|35.26|35.06|35.28|35.08|35.28|35.08|35.26|35.06|4
1728378000000|2024-10-08 09:00:00|35.27|35.07|35.29|35.09|35.32|35.12|35.27|35.07|12
1728378300000|2024-10-08 09:05:00|35.3|35.1|35.23|35.03|35.31|35.11|35.22|35.02|38
1728378600000|2024-10-08 09:10:00|35.22|35.02|35.15|34.95|35.22|35.02|35.15|34.95|28
1728378900000|2024-10-08 09:15:00|35.16|34.96|35.2|35|35.2|35|35.09|34.89|36
1728379200000|2024-10-08 09:20:00|35.19|34.99|35.22|35.02|35.22|35.02|35.18|34.98|18
1728379500000|2024-10-08 09:25:00|35.25|35.05|35.26|35.06|35.26|35.06|35.24|35.04|10
1728379800000|2024-10-08 09:30:00|35.27|35.07|35.33|35.13|35.33|35.13|35.27|35.07|8
1728380100000|2024-10-08 09:35:00|35.32|35.12|35.26|35.06|35.32|35.12|35.25|35.05|27
1728380400000|2024-10-08 09:40:00|35.27|35.07|35.27|35.07|35.28|35.08|35.24|35.04|21
1728380700000|2024-10-08 09:45:00|35.28|35.08|35.28|35.08|35.29|35.09|35.24|35.04|25
1728381000000|2024-10-08 09:50:00|35.29|35.09|35.36|35.16|35.36|35.16|35.29|35.09|6
1728381300000|2024-10-08 09:55:00|35.37|35.17|35.36|35.16|35.39|35.19|35.36|35.16|13
1728381600000|2024-10-08 10:00:00|35.37|35.17|35.37|35.17|35.39|35.19|35.35|35.15|61
1728381900000|2024-10-08 10:05:00|35.38|35.18|35.29|35.09|35.38|35.18|35.29|35.09|40
1728382200000|2024-10-08 10:10:00|35.3|35.1|35.24|35.04|35.3|35.1|35.22|35.02|48
1728382500000|2024-10-08 10:15:00|35.25|35.05|35.27|35.07|35.27|35.07|35.24|35.04|10
1728382800000|2024-10-08 10:20:00|35.28|35.08|35.27|35.07|35.28|35.08|35.24|35.04|31
1728383100000|2024-10-08 10:25:00|35.26|35.06|35.24|35.04|35.28|35.08|35.24|35.04|13
1728383400000|2024-10-08 10:30:00|35.25|35.05|35.17|34.97|35.26|35.06|35.16|34.96|21
1728383700000|2024-10-08 10:35:00|35.18|34.98|35.18|34.98|35.19|34.99|35.15|34.95|37
1728384000000|2024-10-08 10:40:00|35.17|34.97|35.17|34.97|35.19|34.99|35.14|34.94|31
1728384300000|2024-10-08 10:45:00|35.18|34.98|35.22|35.02|35.25|35.05|35.18|34.98|13
1728384600000|2024-10-08 10:50:00|35.23|35.03|35.21|35.01|35.26|35.06|35.21|35.01|17
1728384900000|2024-10-08 10:55:00|35.22|35.02|35.24|35.04|35.25|35.05|35.21|35.01|23
1728385200000|2024-10-08 11:00:00|35.23|35.03|35.21|35.01|35.24|35.04|35.21|35.01|23
1728385500000|2024-10-08 11:05:00|35.22|35.02|35.22|35.02|35.24|35.04|35.17|34.97|27
1728385800000|2024-10-08 11:10:00|35.21|35.01|35.17|34.97|35.21|35.01|35.17|34.97|11
1728386100000|2024-10-08 11:15:00|35.18|34.98|35.22|35.02|35.22|35.02|35.18|34.98|19
1728386400000|2024-10-08 11:20:00|35.23|35.03|35.2|35|35.24|35.04|35.19|34.99|18
1728386700000|2024-10-08 11:25:00|35.19|34.99|35.17|34.97|35.19|34.99|35.17|34.97|11
1728387000000|2024-10-08 11:30:00|35.18|34.98|35.2|35|35.2|35|35.17|34.97|19
1728387300000|2024-10-08 11:35:00|35.21|35.01|35.25|35.05|35.26|35.06|35.2|35|10
1728387600000|2024-10-08 11:40:00|35.24|35.04|35.28|35.08|35.28|35.08|35.23|35.03|26
1728387900000|2024-10-08 11:45:00|35.29|35.09|35.27|35.07|35.31|35.11|35.27|35.07|11
1728388200000|2024-10-08 11:50:00|35.28|35.08|35.28|35.08|35.29|35.09|35.25|35.05|30
1728388500000|2024-10-08 11:55:00|35.27|35.07|35.27|35.07|35.29|35.09|35.26|35.06|29
1728388800000|2024-10-08 12:00:00|35.28|35.08|35.21|35.01|35.28|35.08|35.18|34.98|38
1728389100000|2024-10-08 12:05:00|35.2|35|35.12|34.92|35.2|35|35.11|34.91|26
1728389400000|2024-10-08 12:10:00|35.13|34.93|35.1|34.9|35.13|34.93|35.08|34.88|32
1728389700000|2024-10-08 12:15:00|35.09|34.89|35.09|34.89|35.09|34.89|35.07|34.87|11
1728390000000|2024-10-08 12:20:00|35.08|34.88|35.11|34.91|35.11|34.91|35.06|34.86|13
1728390300000|2024-10-08 12:25:00|35.1|34.9|35.11|34.91|35.11|34.91|35.1|34.9|6
1728390600000|2024-10-08 12:30:00|35.1|34.9|35.11|34.91|35.11|34.91|35.08|34.88|12
1728390900000|2024-10-08 12:35:00|35.1|34.9|35.05|34.85|35.1|34.9|35.05|34.85|10
1728391200000|2024-10-08 12:40:00|35.06|34.86|34.96|34.76|35.06|34.86|34.96|34.76|13
1728391500000|2024-10-08 12:45:00|34.97|34.77|35.06|34.86|35.06|34.86|34.96|34.76|32
1728391800000|2024-10-08 12:50:00|35.05|34.85|35|34.8|35.05|34.85|34.99|34.79|23
1728392100000|2024-10-08 12:55:00|34.99|34.79|34.95|34.75|34.99|34.79|34.95|34.75|47
1728392400000|2024-10-08 13:00:00|34.92|34.72|34.92|34.72|34.92|34.72|34.86|34.66|25
1728392700000|2024-10-08 13:05:00|34.93|34.73|34.86|34.66|34.93|34.73|34.86|34.66|17
1728393000000|2024-10-08 13:10:00|34.85|34.65|34.76|34.56|34.85|34.65|34.72|34.52|32
1728393300000|2024-10-08 13:15:00|34.75|34.55|34.68|34.48|34.8|34.6|34.68|34.48|59
1728393600000|2024-10-08 13:20:00|34.71|34.51|34.9|34.7|34.91|34.71|34.71|34.51|70
1728393900000|2024-10-08 13:25:00|34.91|34.71|34.82|34.62|34.95|34.75|34.81|34.61|57
1728394200000|2024-10-08 13:30:00|34.85|34.65|35.07|34.87|35.07|34.87|34.8|34.6|59
1728394500000|2024-10-08 13:35:00|35.06|34.86|35.05|34.85|35.11|34.91|34.99|34.79|52
1728394800000|2024-10-08 13:40:00|35.06|34.86|35.15|34.95|35.17|34.97|35.06|34.86|74
1728395100000|2024-10-08 13:45:00|35.16|34.96|35.11|34.91|35.17|34.97|35.02|34.82|134
1728395400000|2024-10-08 13:50:00|35.1|34.9|35.12|34.92|35.17|34.97|35.08|34.88|75
1728395700000|2024-10-08 13:55:00|35.13|34.93|35.21|35.01|35.21|35.01|35.1|34.9|81
1728396000000|2024-10-08 14:00:00|35.2|35|35.25|35.05|35.34|35.14|35.19|34.99|112
1728396300000|2024-10-08 14:05:00|35.24|35.04|35.12|34.92|35.24|35.04|35.1|34.9|107
1728396600000|2024-10-08 14:10:00|35.13|34.93|34.99|34.79|35.13|34.93|34.97|34.77|64
1728396900000|2024-10-08 14:15:00|34.98|34.78|34.88|34.68|34.99|34.79|34.76|34.56|113
1728397200000|2024-10-08 14:20:00|34.9|34.7|34.93|34.73|35.01|34.81|34.9|34.7|59
1728397500000|2024-10-08 14:25:00|34.92|34.72|34.76|34.56|34.97|34.77|34.73|34.53|131
1728397800000|2024-10-08 14:30:00|34.75|34.55|34.81|34.61|34.81|34.61|34.68|34.48|93
1728398100000|2024-10-08 14:35:00|34.82|34.62|34.87|34.67|34.89|34.69|34.82|34.62|66
1728398400000|2024-10-08 14:40:00|34.88|34.68|34.8|34.6|34.89|34.69|34.74|34.54|82
1728398700000|2024-10-08 14:45:00|34.81|34.61|34.9|34.7|34.92|34.72|34.77|34.57|52
1728399000000|2024-10-08 14:50:00|34.89|34.69|34.83|34.63|34.9|34.7|34.79|34.59|64
1728399300000|2024-10-08 14:55:00|34.84|34.64|34.9|34.7|34.91|34.71|34.82|34.62|37
1728399600000|2024-10-08 15:00:00|34.91|34.71|34.85|34.65|34.91|34.71|34.81|34.61|57
1728399900000|2024-10-08 15:05:00|34.84|34.64|34.91|34.71|34.91|34.71|34.82|34.62|36
1728400200000|2024-10-08 15:10:00|34.9|34.7|34.9|34.7|34.91|34.71|34.82|34.62|50
1728400500000|2024-10-08 15:15:00|34.89|34.69|34.77|34.57|34.89|34.69|34.77|34.57|71
1728400800000|2024-10-08 15:20:00|34.78|34.58|34.71|34.51|34.83|34.63|34.71|34.51|51
1728401100000|2024-10-08 15:25:00|34.72|34.52|34.49|34.29|34.72|34.52|34.49|34.29|47
1728401400000|2024-10-08 15:30:00|34.48|34.28|34.34|34.14|34.5|34.3|34.33|34.13|113
1728401700000|2024-10-08 15:35:00|34.35|34.15|34.55|34.35|34.56|34.36|34.27|34.07|133
1728402000000|2024-10-08 15:40:00|34.54|34.34|34.55|34.35|34.55|34.35|34.53|34.33|45
1728402300000|2024-10-08 15:45:00|34.56|34.36|34.61|34.41|34.64|34.44|34.56|34.36|52
1728402600000|2024-10-08 15:50:00|34.64|34.44|34.65|34.45|34.65|34.45|34.64|34.44|8
1728402900000|2024-10-08 15:55:00|34.64|34.44|34.58|34.38|34.65|34.45|34.57|34.37|24
1728403200000|2024-10-08 16:00:00|34.57|34.37|34.39|34.19|34.57|34.37|34.38|34.18|56
1728403500000|2024-10-08 16:05:00|34.4|34.2|34.4|34.2|34.51|34.31|34.4|34.2|46
1728403800000|2024-10-08 16:10:00|34.41|34.21|34.5|34.3|34.52|34.32|34.41|34.21|43
1728404100000|2024-10-08 16:15:00|34.49|34.29|34.52|34.32|34.58|34.38|34.45|34.25|67
1728404400000|2024-10-08 16:20:00|34.51|34.31|34.47|34.27|34.51|34.31|34.43|34.23|48
1728404700000|2024-10-08 16:25:00|34.48|34.28|34.63|34.43|34.63|34.43|34.48|34.28|30
1728405000000|2024-10-08 16:30:00|34.62|34.42|34.62|34.42|34.63|34.43|34.61|34.41|25
1728405300000|2024-10-08 16:35:00|34.63|34.43|34.75|34.55|34.78|34.58|34.63|34.43|46
1728405600000|2024-10-08 16:40:00|34.76|34.56|34.78|34.58|34.82|34.62|34.75|34.55|29
1728405900000|2024-10-08 16:45:00|34.79|34.59|34.74|34.54|34.81|34.61|34.73|34.53|64
1728406200000|2024-10-08 16:50:00|34.75|34.55|34.77|34.57|34.79|34.59|34.7|34.5|69
1728406500000|2024-10-08 16:55:00|34.76|34.56|34.78|34.58|34.78|34.58|34.73|34.53|30
1728406800000|2024-10-08 17:00:00|34.77|34.57|34.68|34.48|34.78|34.58|34.67|34.47|42
1728407100000|2024-10-08 17:05:00|34.67|34.47|34.53|34.33|34.67|34.47|34.5|34.3|44
1728407400000|2024-10-08 17:10:00|34.52|34.32|34.65|34.45|34.65|34.45|34.47|34.27|40
1728407700000|2024-10-08 17:15:00|34.64|34.44|34.56|34.36|34.64|34.44|34.52|34.32|26
1728408000000|2024-10-08 17:20:00|34.57|34.37|34.56|34.36|34.6|34.4|34.52|34.32|47
1728408300000|2024-10-08 17:25:00|34.55|34.35|34.53|34.33|34.58|34.38|34.53|34.33|27
1728408600000|2024-10-08 17:30:00|34.52|34.32|34.59|34.39|34.6|34.4|34.51|34.31|39
1728408900000|2024-10-08 17:35:00|34.58|34.38|34.56|34.36|34.59|34.39|34.55|34.35|21
1728409200000|2024-10-08 17:40:00|34.55|34.35|34.58|34.38|34.59|34.39|34.52|34.32|29
1728409500000|2024-10-08 17:45:00|34.59|34.39|34.53|34.33|34.59|34.39|34.52|34.32|30
1728409800000|2024-10-08 17:50:00|34.54|34.34|34.61|34.41|34.62|34.42|34.52|34.32|27
1728410100000|2024-10-08 17:55:00|34.6|34.4|34.65|34.45|34.66|34.46|34.6|34.4|35
1728410400000|2024-10-08 18:00:00|34.64|34.44|34.76|34.56|34.78|34.58|34.64|34.44|38
1728410700000|2024-10-08 18:05:00|34.75|34.55|34.66|34.46|34.75|34.55|34.66|34.46|28
1728411000000|2024-10-08 18:10:00|34.65|34.45|34.66|34.46|34.68|34.48|34.65|34.45|24
1728411300000|2024-10-08 18:15:00|34.65|34.45|34.67|34.47|34.69|34.49|34.64|34.44|15
1728411600000|2024-10-08 18:20:00|34.66|34.46|34.57|34.37|34.66|34.46|34.56|34.36|34
1728411900000|2024-10-08 18:25:00|34.56|34.36|34.64|34.44|34.75|34.55|34.56|34.36|41
1728412200000|2024-10-08 18:30:00|34.63|34.43|34.58|34.38|34.63|34.43|34.57|34.37|34
1728412500000|2024-10-08 18:35:00|34.6|34.4|34.52|34.32|34.6|34.4|34.52|34.32|32
1728412800000|2024-10-08 18:40:00|34.51|34.31|34.48|34.28|34.51|34.31|34.47|34.27|6
1728413100000|2024-10-08 18:45:00|34.47|34.27|34.35|34.15|34.48|34.28|34.35|34.15|33
1728413400000|2024-10-08 18:50:00|34.37|34.17|34.46|34.26|34.47|34.27|34.37|34.17|22
1728413700000|2024-10-08 18:55:00|34.48|34.28|34.51|34.31|34.52|34.32|34.46|34.26|12
1728414000000|2024-10-08 19:00:00|34.5|34.3|34.42|34.22|34.52|34.32|34.42|34.22|45
1728414300000|2024-10-08 19:05:00|34.41|34.21|34.33|34.13|34.41|34.21|34.27|34.07|46
1728414600000|2024-10-08 19:10:00|34.35|34.15|34.23|34.03|34.37|34.17|34.19|33.99|49
1728414900000|2024-10-08 19:15:00|34.24|34.04|34.35|34.15|34.37|34.17|34.24|34.04|46
1728415200000|2024-10-08 19:20:00|34.34|34.14|34.3|34.1|34.34|34.14|34.27|34.07|15
1728415500000|2024-10-08 19:25:00|34.31|34.11|34.38|34.18|34.39|34.19|34.31|34.11|51
1728415800000|2024-10-08 19:30:00|34.37|34.17|34.51|34.31|34.51|34.31|34.36|34.16|53
1728416100000|2024-10-08 19:35:00|34.5|34.3|34.54|34.34|34.54|34.34|34.47|34.27|41
1728416400000|2024-10-08 19:40:00|34.53|34.33|34.51|34.31|34.53|34.33|34.49|34.29|13
1728416700000|2024-10-08 19:45:00|34.52|34.32|34.51|34.31|34.54|34.34|34.51|34.31|29
1728417000000|2024-10-08 19:50:00|34.52|34.32|34.54|34.34|34.55|34.35|34.52|34.32|10
1728417300000|2024-10-08 19:55:00|34.53|34.33|34.51|34.31|34.56|34.36|34.51|34.31|22
1728417600000|2024-10-08 20:00:00|34.5|34.3|34.42|34.22|34.5|34.3|34.41|34.21|10
1728417900000|2024-10-08 20:05:00|34.41|34.21|34.53|34.33|34.55|34.35|34.41|34.21|25
1728418200000|2024-10-08 20:10:00|34.52|34.32|34.56|34.36|34.56|34.36|34.52|34.32|17
1728418500000|2024-10-08 20:15:00|34.57|34.37|34.52|34.32|34.61|34.41|34.51|34.31|38
1728418800000|2024-10-08 20:20:00|34.53|34.33|34.54|34.34|34.55|34.35|34.51|34.31|18
1728419100000|2024-10-08 20:25:00|34.55|34.35|34.58|34.38|34.58|34.38|34.55|34.35|12
1728419400000|2024-10-08 20:30:00|34.57|34.37|34.6|34.4|34.64|34.44|34.57|34.37|29
1728419700000|2024-10-08 20:35:00|34.59|34.39|34.57|34.37|34.59|34.39|34.56|34.36|23
1728420000000|2024-10-08 20:40:00|34.58|34.38|34.59|34.39|34.6|34.4|34.57|34.37|12
1728420300000|2024-10-08 20:45:00|34.58|34.38|34.65|34.45|34.67|34.47|34.58|34.38|21
1728420600000|2024-10-08 20:50:00|34.64|34.44|34.63|34.43|34.66|34.46|34.63|34.43|26
1728420900000|2024-10-08 20:55:00|34.64|34.44|34.61|34.41|34.64|34.44|34.58|34.38|50
1728421200000|2024-10-08 21:00:00|34.62|34.42|34.59|34.39|34.63|34.43|34.58|34.38|22
1728421500000|2024-10-08 21:05:00|34.58|34.38|34.55|34.35|34.58|34.38|34.53|34.33|18
1728421800000|2024-10-08 21:10:00|34.56|34.36|34.51|34.31|34.56|34.36|34.51|34.31|7
1728422100000|2024-10-08 21:15:00|34.5|34.3|34.54|34.34|34.54|34.34|34.46|34.26|25
1728422400000|2024-10-08 21:20:00|34.55|34.35|34.6|34.4|34.6|34.4|34.55|34.35|6
1728422700000|2024-10-08 21:25:00|34.58|34.38|34.55|34.35|34.58|34.38|34.54|34.34|9
1728423000000|2024-10-08 21:30:00|34.54|34.34|34.51|34.31|34.55|34.35|34.51|34.31|6
1728423300000|2024-10-08 21:35:00|34.52|34.32|34.57|34.37|34.57|34.37|34.52|34.32|6
1728423600000|2024-10-08 21:40:00|34.56|34.36|34.55|34.35|34.57|34.37|34.55|34.35|6
1728423900000|2024-10-08 21:45:00|34.56|34.36|34.68|34.48|34.69|34.49|34.56|34.36|20
1728424200000|2024-10-08 21:50:00|34.67|34.47|34.68|34.48|34.69|34.49|34.67|34.47|18
1728424500000|2024-10-08 21:55:00|34.69|34.49|34.69|34.49|34.76|34.56|34.69|34.49|17
1728424800000|2024-10-08 22:00:00|34.7|34.5|34.69|34.49|34.71|34.51|34.64|34.44|27
1728425100000|2024-10-08 22:05:00|34.68|34.48|34.65|34.45|34.71|34.51|34.63|34.43|34
1728425400000|2024-10-08 22:10:00|34.64|34.44|34.63|34.43|34.65|34.45|34.61|34.41|13
1728425700000|2024-10-08 22:15:00|34.62|34.42|34.59|34.39|34.64|34.44|34.57|34.37|21
1728426000000|2024-10-08 22:20:00|34.6|34.4|34.61|34.41|34.63|34.43|34.58|34.38|30
1728426300000|2024-10-08 22:25:00|34.6|34.4|34.52|34.32|34.61|34.41|34.5|34.3|38
1728426600000|2024-10-08 22:30:00|34.53|34.33|34.54|34.34|34.58|34.38|34.52|34.32|39
1728426900000|2024-10-08 22:35:00|34.53|34.33|34.53|34.33|34.53|34.33|34.5|34.3|21
1728427200000|2024-10-08 22:40:00|34.52|34.32|34.51|34.31|34.53|34.33|34.5|34.3|28
1728427500000|2024-10-08 22:45:00|34.5|34.3|34.5|34.3|34.51|34.31|34.5|34.3|3
1728427800000|2024-10-08 22:50:00|34.51|34.31|34.5|34.3|34.51|34.31|34.5|34.3|6
1728428100000|2024-10-08 22:55:00|34.51|34.31|34.44|34.24|34.51|34.31|34.43|34.23|9
1728428400000|2024-10-08 23:00:00|34.45|34.25|34.38|34.18|34.47|34.27|34.38|34.18|54
1728428700000|2024-10-08 23:05:00|34.39|34.19|34.48|34.28|34.48|34.28|34.37|34.17|34
1728429000000|2024-10-08 23:10:00|34.47|34.27|34.42|34.22|34.48|34.28|34.41|34.21|24
1728429300000|2024-10-08 23:15:00|34.43|34.23|34.37|34.17|34.44|34.24|34.37|34.17|13
1728429600000|2024-10-08 23:20:00|34.38|34.18|34.44|34.24|34.44|34.24|34.37|34.17|35
1728429900000|2024-10-08 23:25:00|34.43|34.23|34.4|34.2|34.44|34.24|34.39|34.19|18
1728430200000|2024-10-08 23:30:00|34.41|34.21|34.46|34.26|34.46|34.26|34.41|34.21|12
1728430500000|2024-10-08 23:35:00|34.47|34.27|34.5|34.3|34.5|34.3|34.47|34.27|4
1728430800000|2024-10-08 23:40:00|34.51|34.31|34.54|34.34|34.55|34.35|34.5|34.3|10
1728431100000|2024-10-08 23:45:00|34.55|34.35|34.57|34.37|34.57|34.37|34.55|34.35|3
1728431400000|2024-10-08 23:50:00|34.58|34.38|34.58|34.38|34.58|34.38|34.55|34.35|17
1728431700000|2024-10-08 23:55:00|34.57|34.37|34.55|34.35|34.57|34.37|34.54|34.34|19
1728432000000|2024-10-09 00:00:00|34.56|34.36|34.58|34.38|34.59|34.39|34.53|34.33|41
1728432300000|2024-10-09 00:05:00|34.57|34.37|34.5|34.3|34.59|34.39|34.5|34.3|78
1728432600000|2024-10-09 00:10:00|34.49|34.29|34.53|34.33|34.53|34.33|34.46|34.26|35
1728432900000|2024-10-09 00:15:00|34.54|34.34|34.53|34.33|34.54|34.34|34.53|34.33|14
1728433200000|2024-10-09 00:20:00|34.52|34.32|34.46|34.26|34.53|34.33|34.46|34.26|10
1728433500000|2024-10-09 00:25:00|34.47|34.27|34.55|34.35|34.55|34.35|34.47|34.27|14
1728433800000|2024-10-09 00:30:00|34.56|34.36|34.53|34.33|34.58|34.38|34.53|34.33|25
1728434100000|2024-10-09 00:35:00|34.54|34.34|34.34|34.14|34.55|34.35|34.33|34.13|62
1728434400000|2024-10-09 00:40:00|34.35|34.15|34.4|34.2|34.4|34.2|34.31|34.11|56
1728434700000|2024-10-09 00:45:00|34.41|34.21|34.49|34.29|34.52|34.32|34.36|34.16|59
1728435000000|2024-10-09 00:50:00|34.48|34.28|34.43|34.23|34.48|34.28|34.39|34.19|66
1728435300000|2024-10-09 00:55:00|34.42|34.22|34.47|34.27|34.47|34.27|34.4|34.2|64
1728435600000|2024-10-09 01:00:00|34.46|34.26|34.5|34.3|34.5|34.3|34.43|34.23|12
1728435900000|2024-10-09 01:05:00|34.51|34.31|34.52|34.32|34.53|34.33|34.43|34.23|80
1728436200000|2024-10-09 01:10:00|34.53|34.33|34.54|34.34|34.56|34.36|34.51|34.31|47
1728436500000|2024-10-09 01:15:00|34.56|34.36|34.64|34.44|34.64|34.44|34.53|34.33|61
1728436800000|2024-10-09 01:20:00|34.63|34.43|34.67|34.47|34.67|34.47|34.59|34.39|30
1728437100000|2024-10-09 01:25:00|34.66|34.46|34.7|34.5|34.7|34.5|34.63|34.43|37
1728437400000|2024-10-09 01:30:00|34.69|34.49|34.79|34.59|34.79|34.59|34.69|34.49|21
1728437700000|2024-10-09 01:35:00|34.78|34.58|34.73|34.53|34.79|34.59|34.71|34.51|28
1728438000000|2024-10-09 01:40:00|34.74|34.54|34.7|34.5|34.78|34.58|34.7|34.5|28
1728438300000|2024-10-09 01:45:00|34.69|34.49|34.64|34.44|34.74|34.54|34.64|34.44|38
1728438600000|2024-10-09 01:50:00|34.65|34.45|34.69|34.49|34.74|34.54|34.65|34.45|43
1728438900000|2024-10-09 01:55:00|34.68|34.48|34.7|34.5|34.73|34.53|34.68|34.48|27
1728439200000|2024-10-09 02:00:00|34.69|34.49|34.68|34.48|34.71|34.51|34.65|34.45|32
1728439500000|2024-10-09 02:05:00|34.69|34.49|34.68|34.48|34.69|34.49|34.64|34.44|38
1728439800000|2024-10-09 02:10:00|34.69|34.49|34.67|34.47|34.7|34.5|34.67|34.47|23
1728440100000|2024-10-09 02:15:00|34.68|34.48|34.68|34.48|34.69|34.49|34.64|34.44|23
1728440400000|2024-10-09 02:20:00|34.69|34.49|34.67|34.47|34.71|34.51|34.67|34.47|29
1728440700000|2024-10-09 02:25:00|34.68|34.48|34.66|34.46|34.7|34.5|34.66|34.46|17
1728441000000|2024-10-09 02:30:00|34.67|34.47|34.6|34.4|34.67|34.47|34.6|34.4|14
1728441300000|2024-10-09 02:35:00|34.61|34.41|34.65|34.45|34.66|34.46|34.61|34.41|33
1728441600000|2024-10-09 02:40:00|34.64|34.44|34.66|34.46|34.7|34.5|34.64|34.44|9
1728441900000|2024-10-09 02:45:00|34.65|34.45|34.68|34.48|34.69|34.49|34.59|34.39|41
1728442200000|2024-10-09 02:50:00|34.67|34.47|34.58|34.38|34.69|34.49|34.58|34.38|23
1728442500000|2024-10-09 02:55:00|34.59|34.39|34.53|34.33|34.59|34.39|34.53|34.33|19
1728442800000|2024-10-09 03:00:00|34.54|34.34|34.58|34.38|34.61|34.41|34.53|34.33|30
1728443100000|2024-10-09 03:05:00|34.59|34.39|34.45|34.25|34.59|34.39|34.41|34.21|27
1728443400000|2024-10-09 03:10:00|34.44|34.24|34.5|34.3|34.5|34.3|34.43|34.23|23
1728443700000|2024-10-09 03:15:00|34.49|34.29|34.5|34.3|34.5|34.3|34.43|34.23|41
1728444000000|2024-10-09 03:20:00|34.53|34.33|34.55|34.35|34.58|34.38|34.53|34.33|38
1728444300000|2024-10-09 03:25:00|34.56|34.36|34.59|34.39|34.59|34.39|34.56|34.36|11
1728444600000|2024-10-09 03:30:00|34.58|34.38|34.56|34.36|34.59|34.39|34.56|34.36|11
1728444900000|2024-10-09 03:35:00|34.55|34.35|34.58|34.38|34.58|34.38|34.53|34.33|20
1728445200000|2024-10-09 03:40:00|34.59|34.39|34.62|34.42|34.63|34.43|34.59|34.39|9
1728445500000|2024-10-09 03:45:00|34.63|34.43|34.64|34.44|34.67|34.47|34.62|34.42|37
1728445800000|2024-10-09 03:50:00|34.63|34.43|34.59|34.39|34.63|34.43|34.59|34.39|11
1728446100000|2024-10-09 03:55:00|34.58|34.38|34.58|34.38|34.59|34.39|34.55|34.35|29
1728446400000|2024-10-09 04:00:00|34.57|34.37|34.58|34.38|34.59|34.39|34.55|34.35|34
1728446700000|2024-10-09 04:05:00|34.59|34.39|34.66|34.46|34.66|34.46|34.59|34.39|9
1728447000000|2024-10-09 04:10:00|34.67|34.47|34.67|34.47|34.69|34.49|34.66|34.46|19
1728447300000|2024-10-09 04:15:00|34.68|34.48|34.66|34.46|34.69|34.49|34.66|34.46|23
1728447600000|2024-10-09 04:20:00|34.65|34.45|34.65|34.45|34.65|34.45|34.62|34.42|19
1728447900000|2024-10-09 04:25:00|34.66|34.46|34.68|34.48|34.68|34.48|34.64|34.44|19
1728448200000|2024-10-09 04:30:00|34.67|34.47|34.68|34.48|34.68|34.48|34.67|34.47|2
1728448500000|2024-10-09 04:35:00|34.69|34.49|34.72|34.52|34.72|34.52|34.69|34.49|3
1728448800000|2024-10-09 04:40:00|34.71|34.51|34.71|34.51|34.72|34.52|34.68|34.48|11
1728449100000|2024-10-09 04:45:00|34.7|34.5|34.62|34.42|34.7|34.5|34.61|34.41|27
1728449400000|2024-10-09 04:50:00|34.61|34.41|34.65|34.45|34.66|34.46|34.6|34.4|27
1728449700000|2024-10-09 04:55:00|34.64|34.44|34.62|34.42|34.65|34.45|34.6|34.4|23
1728450000000|2024-10-09 05:00:00|34.63|34.43|34.72|34.52|34.72|34.52|34.63|34.43|28
1728450300000|2024-10-09 05:05:00|34.73|34.53|34.7|34.5|34.73|34.53|34.66|34.46|38
1728450600000|2024-10-09 05:10:00|34.69|34.49|34.69|34.49|34.71|34.51|34.68|34.48|21
1728450900000|2024-10-09 05:15:00|34.7|34.5|34.71|34.51|34.72|34.52|34.7|34.5|4
1728451200000|2024-10-09 05:20:00|34.7|34.5|34.81|34.61|34.82|34.62|34.69|34.49|17
1728451500000|2024-10-09 05:25:00|34.8|34.6|34.8|34.6|34.82|34.62|34.8|34.6|9
1728451800000|2024-10-09 05:30:00|34.81|34.61|34.84|34.64|34.84|34.64|34.8|34.6|11
1728452100000|2024-10-09 05:35:00|34.83|34.63|34.85|34.65|34.85|34.65|34.82|34.62|13
1728452400000|2024-10-09 05:40:00|34.84|34.64|34.84|34.64|34.85|34.65|34.81|34.61|30
1728452700000|2024-10-09 05:45:00|34.83|34.63|34.78|34.58|34.84|34.64|34.78|34.58|19
1728453000000|2024-10-09 05:50:00|34.79|34.59|34.83|34.63|34.83|34.63|34.79|34.59|6
1728453300000|2024-10-09 05:55:00|34.84|34.64|34.85|34.65|34.85|34.65|34.83|34.63|6
1728453600000|2024-10-09 06:00:00|34.84|34.64|34.79|34.59|34.84|34.64|34.78|34.58|18
1728453900000|2024-10-09 06:05:00|34.8|34.6|34.83|34.63|34.84|34.64|34.79|34.59|26
1728454200000|2024-10-09 06:10:00|34.82|34.62|34.83|34.63|34.84|34.64|34.79|34.59|26
1728454500000|2024-10-09 06:15:00|34.84|34.64|34.79|34.59|34.84|34.64|34.78|34.58|22
1728454800000|2024-10-09 06:20:00|34.78|34.58|34.81|34.61|34.83|34.63|34.78|34.58|34
1728455100000|2024-10-09 06:25:00|34.8|34.6|34.78|34.58|34.8|34.6|34.78|34.58|3
1728455400000|2024-10-09 06:30:00|34.77|34.57|34.71|34.51|34.77|34.57|34.71|34.51|37
1728455700000|2024-10-09 06:35:00|34.72|34.52|34.71|34.51|34.74|34.54|34.7|34.5|24
1728456000000|2024-10-09 06:40:00|34.72|34.52|34.72|34.52|34.74|34.54|34.71|34.51|13
1728456300000|2024-10-09 06:45:00|34.73|34.53|34.72|34.52|34.73|34.53|34.65|34.45|34
1728456600000|2024-10-09 06:50:00|34.71|34.51|34.72|34.52|34.72|34.52|34.7|34.5|14
1728456900000|2024-10-09 06:55:00|34.73|34.53|34.71|34.51|34.74|34.54|34.69|34.49|11
1728457200000|2024-10-09 07:00:00|34.7|34.5|34.65|34.45|34.73|34.53|34.65|34.45|19
1728457500000|2024-10-09 07:05:00|34.66|34.46|34.66|34.46|34.71|34.51|34.63|34.43|43
1728457800000|2024-10-09 07:10:00|34.65|34.45|34.55|34.35|34.66|34.46|34.55|34.35|32
1728458100000|2024-10-09 07:15:00|34.56|34.36|34.58|34.38|34.62|34.42|34.56|34.36|25
1728458400000|2024-10-09 07:20:00|34.57|34.37|34.5|34.3|34.6|34.4|34.5|34.3|50
1728458700000|2024-10-09 07:25:00|34.51|34.31|34.5|34.3|34.51|34.31|34.49|34.29|8
1728459000000|2024-10-09 07:30:00|34.54|34.34|34.56|34.36|34.57|34.37|34.48|34.28|46
1728459300000|2024-10-09 07:35:00|34.57|34.37|34.54|34.34|34.57|34.37|34.52|34.32|40
1728459600000|2024-10-09 07:40:00|34.55|34.35|34.51|34.31|34.55|34.35|34.5|34.3|29
1728459900000|2024-10-09 07:45:00|34.5|34.3|34.52|34.32|34.53|34.33|34.48|34.28|47
1728460200000|2024-10-09 07:50:00|34.53|34.33|34.52|34.32|34.53|34.33|34.48|34.28|24
1728460500000|2024-10-09 07:55:00|34.51|34.31|34.51|34.31|34.51|34.31|34.5|34.3|3
1728460800000|2024-10-09 08:00:00|34.5|34.3|34.51|34.31|34.53|34.33|34.47|34.27|29
1728461100000|2024-10-09 08:05:00|34.52|34.32|34.46|34.26|34.53|34.33|34.43|34.23|51
1728461400000|2024-10-09 08:10:00|34.45|34.25|34.53|34.33|34.55|34.35|34.45|34.25|22
1728461700000|2024-10-09 08:15:00|34.54|34.34|34.46|34.26|34.57|34.37|34.44|34.24|57
1728462000000|2024-10-09 08:20:00|34.48|34.28|34.47|34.27|34.5|34.3|34.45|34.25|42
1728462300000|2024-10-09 08:25:00|34.48|34.28|34.46|34.26|34.49|34.29|34.46|34.26|17
1728462600000|2024-10-09 08:30:00|34.45|34.25|34.4|34.2|34.48|34.28|34.4|34.2|42
1728462900000|2024-10-09 08:35:00|34.41|34.21|34.48|34.28|34.48|34.28|34.38|34.18|40
1728463200000|2024-10-09 08:40:00|34.49|34.29|34.45|34.25|34.52|34.32|34.44|34.24|46
1728463500000|2024-10-09 08:45:00|34.46|34.26|34.41|34.21|34.46|34.26|34.38|34.18|54
1728463800000|2024-10-09 08:50:00|34.4|34.2|34.38|34.18|34.43|34.23|34.38|34.18|51
1728464100000|2024-10-09 08:55:00|34.39|34.19|34.41|34.21|34.44|34.24|34.38|34.18|37
1728464400000|2024-10-09 09:00:00|34.4|34.2|34.48|34.28|34.53|34.33|34.39|34.19|43
1728464700000|2024-10-09 09:05:00|34.49|34.29|34.48|34.28|34.5|34.3|34.43|34.23|38
1728465000000|2024-10-09 09:10:00|34.47|34.27|34.41|34.21|34.47|34.27|34.38|34.18|25
1728465300000|2024-10-09 09:15:00|34.4|34.2|34.38|34.18|34.42|34.22|34.35|34.15|25
1728465600000|2024-10-09 09:20:00|34.37|34.17|34.4|34.2|34.42|34.22|34.35|34.15|21
1728465900000|2024-10-09 09:25:00|34.41|34.21|34.37|34.17|34.42|34.22|34.35|34.15|17
1728466200000|2024-10-09 09:30:00|34.36|34.16|34.37|34.17|34.38|34.18|34.35|34.15|20
1728466500000|2024-10-09 09:35:00|34.38|34.18|34.38|34.18|34.38|34.18|34.35|34.15|11
1728466800000|2024-10-09 09:40:00|34.41|34.21|34.44|34.24|34.44|34.24|34.41|34.21|18
1728467100000|2024-10-09 09:45:00|34.43|34.23|34.43|34.23|34.44|34.24|34.39|34.19|22
1728467400000|2024-10-09 09:50:00|34.42|34.22|34.43|34.23|34.43|34.23|34.42|34.22|6
1728468000000|2024-10-09 10:00:00|34.42|34.22|34.43|34.23|34.43|34.23|34.4|34.2|14
1728468300000|2024-10-09 10:05:00|34.42|34.22|34.41|34.21|34.44|34.24|34.41|34.21|12
1728468600000|2024-10-09 10:10:00|34.4|34.2|34.34|34.14|34.4|34.2|34.34|34.14|7
1728468900000|2024-10-09 10:15:00|34.33|34.13|34.32|34.12|34.37|34.17|34.32|34.12|27
1728469200000|2024-10-09 10:20:00|34.31|34.11|34.25|34.05|34.32|34.12|34.24|34.04|27
1728469500000|2024-10-09 10:25:00|34.26|34.06|34.25|34.05|34.26|34.06|34.25|34.05|8
1728469800000|2024-10-09 10:30:00|34.24|34.04|34.21|34.01|34.24|34.04|34.21|34.01|16
1728470100000|2024-10-09 10:35:00|34.22|34.02|34.21|34.01|34.22|34.02|34.2|34|18
1728470400000|2024-10-09 10:40:00|34.22|34.02|34.23|34.03|34.23|34.03|34.22|34.02|6
1728470700000|2024-10-09 10:45:00|34.26|34.06|34.26|34.06|34.26|34.06|34.26|34.06|1
1728471000000|2024-10-09 10:50:00|34.28|34.08|34.3|34.1|34.3|34.1|34.28|34.08|17
1728471300000|2024-10-09 10:55:00|34.29|34.09|34.29|34.09|34.3|34.1|34.28|34.08|33
1728471600000|2024-10-09 11:00:00|34.3|34.1|34.26|34.06|34.3|34.1|34.25|34.05|7
1728471900000|2024-10-09 11:05:00|34.25|34.05|34.27|34.07|34.28|34.08|34.25|34.05|13
1728472200000|2024-10-09 11:10:00|34.28|34.08|34.26|34.06|34.29|34.09|34.26|34.06|17
1728472500000|2024-10-09 11:15:00|34.27|34.07|34.28|34.08|34.3|34.1|34.27|34.07|18
1728472800000|2024-10-09 11:20:00|34.27|34.07|34.24|34.04|34.27|34.07|34.21|34.01|33
1728473100000|2024-10-09 11:25:00|34.25|34.05|34.26|34.06|34.26|34.06|34.24|34.04|18
1728473400000|2024-10-09 11:30:00|34.25|34.05|34.29|34.09|34.29|34.09|34.25|34.05|21
1728473700000|2024-10-09 11:35:00|34.28|34.08|34.3|34.1|34.3|34.1|34.28|34.08|19
1728474000000|2024-10-09 11:40:00|34.29|34.09|34.3|34.1|34.3|34.1|34.28|34.08|16
1728474300000|2024-10-09 11:45:00|34.31|34.11|34.34|34.14|34.34|34.14|34.31|34.11|4
1728474600000|2024-10-09 11:50:00|34.35|34.15|34.33|34.13|34.35|34.15|34.32|34.12|7
1728474900000|2024-10-09 11:55:00|34.32|34.12|34.34|34.14|34.35|34.15|34.32|34.12|27
1728475200000|2024-10-09 12:00:00|34.35|34.15|34.3|34.1|34.36|34.16|34.3|34.1|30
1728475500000|2024-10-09 12:05:00|34.29|34.09|34.26|34.06|34.29|34.09|34.24|34.04|44
1728475800000|2024-10-09 12:10:00|34.27|34.07|34.27|34.07|34.34|34.14|34.26|34.06|57
1728476100000|2024-10-09 12:15:00|34.28|34.08|34.26|34.06|34.28|34.08|34.2|34|66
1728476400000|2024-10-09 12:20:00|34.25|34.05|34.24|34.04|34.27|34.07|34.21|34.01|46
1728476700000|2024-10-09 12:25:00|34.23|34.03|34.27|34.07|34.27|34.07|34.22|34.02|19
1728477000000|2024-10-09 12:30:00|34.26|34.06|34.2|34|34.26|34.06|34.2|34|29
1728477300000|2024-10-09 12:35:00|34.19|33.99|34.1|33.9|34.19|33.99|34.1|33.9|11
1728477600000|2024-10-09 12:40:00|34.11|33.91|34.07|33.87|34.13|33.93|34.02|33.82|44
1728477900000|2024-10-09 12:45:00|34.06|33.86|34.03|33.83|34.07|33.87|34|33.8|16
1728478200000|2024-10-09 12:50:00|34.04|33.84|34.03|33.83|34.1|33.9|33.99|33.79|52
1728478500000|2024-10-09 12:55:00|34.02|33.82|34.09|33.89|34.1|33.9|33.93|33.73|43
1728478800000|2024-10-09 13:00:00|34.08|33.88|33.96|33.76|34.1|33.9|33.95|33.75|65
1728479100000|2024-10-09 13:05:00|33.97|33.77|33.87|33.67|34.03|33.83|33.86|33.66|70
1728479400000|2024-10-09 13:10:00|33.86|33.66|33.92|33.72|33.99|33.79|33.85|33.65|48
1728479700000|2024-10-09 13:15:00|33.91|33.71|33.96|33.76|34.03|33.83|33.88|33.68|58
1728480000000|2024-10-09 13:20:00|33.97|33.77|33.95|33.75|34.03|33.83|33.95|33.75|36
1728480300000|2024-10-09 13:25:00|33.96|33.76|33.99|33.79|34.02|33.82|33.96|33.76|53
1728480600000|2024-10-09 13:30:00|33.98|33.78|33.9|33.7|34|33.8|33.9|33.7|40
1728480900000|2024-10-09 13:35:00|33.91|33.71|33.99|33.79|33.99|33.79|33.85|33.65|57
1728481200000|2024-10-09 13:40:00|34|33.8|33.97|33.77|34.05|33.85|33.94|33.74|41
1728481500000|2024-10-09 13:45:00|33.98|33.78|34.02|33.82|34.05|33.85|33.91|33.71|46
1728481800000|2024-10-09 13:50:00|34.01|33.81|33.95|33.75|34.01|33.81|33.91|33.71|47
1728482100000|2024-10-09 13:55:00|33.96|33.76|33.91|33.71|33.96|33.76|33.9|33.7|26
1728482400000|2024-10-09 14:00:00|33.9|33.7|33.91|33.71|33.92|33.72|33.84|33.64|42
1728482700000|2024-10-09 14:05:00|33.9|33.7|33.97|33.77|33.99|33.79|33.89|33.69|43
1728483000000|2024-10-09 14:10:00|33.99|33.79|33.97|33.77|33.99|33.79|33.9|33.7|30
1728483300000|2024-10-09 14:15:00|33.96|33.76|34.05|33.85|34.05|33.85|33.95|33.75|32
1728483600000|2024-10-09 14:20:00|34.06|33.86|33.99|33.79|34.07|33.87|33.99|33.79|21
1728483900000|2024-10-09 14:25:00|33.98|33.78|34.01|33.81|34.06|33.86|33.98|33.78|29
1728484200000|2024-10-09 14:30:00|34|33.8|33.93|33.73|34.05|33.85|33.93|33.73|40
1728484500000|2024-10-09 14:35:00|33.94|33.74|33.99|33.79|34.03|33.83|33.93|33.73|45
1728484800000|2024-10-09 14:40:00|33.98|33.78|33.95|33.75|34|33.8|33.92|33.72|42
1728485100000|2024-10-09 14:45:00|33.96|33.76|33.96|33.76|33.97|33.77|33.85|33.65|38
1728485400000|2024-10-09 14:50:00|33.97|33.77|33.98|33.78|33.99|33.79|33.95|33.75|26
1728485700000|2024-10-09 14:55:00|33.97|33.77|33.99|33.79|33.99|33.79|33.94|33.74|11
1728486000000|2024-10-09 15:00:00|34|33.8|34.05|33.85|34.06|33.86|34|33.8|18
1728486300000|2024-10-09 15:05:00|34.06|33.86|34.16|33.96|34.16|33.96|34.06|33.86|28
1728486600000|2024-10-09 15:10:00|34.15|33.95|34.24|34.04|34.24|34.04|34.15|33.95|13
1728486900000|2024-10-09 15:15:00|34.23|34.03|34.26|34.06|34.29|34.09|34.21|34.01|30
1728487200000|2024-10-09 15:20:00|34.27|34.07|34.36|34.16|34.37|34.17|34.27|34.07|13
1728487500000|2024-10-09 15:25:00|34.37|34.17|34.39|34.19|34.4|34.2|34.36|34.16|27
1728487800000|2024-10-09 15:30:00|34.38|34.18|34.38|34.18|34.43|34.23|34.38|34.18|34
1728488100000|2024-10-09 15:35:00|34.37|34.17|34.31|34.11|34.4|34.2|34.3|34.1|53
1728488400000|2024-10-09 15:40:00|34.32|34.12|34.4|34.2|34.41|34.21|34.32|34.12|10
1728488700000|2024-10-09 15:45:00|34.39|34.19|34.39|34.19|34.44|34.24|34.39|34.19|25
1728489000000|2024-10-09 15:50:00|34.38|34.18|34.46|34.26|34.47|34.27|34.38|34.18|27
1728489300000|2024-10-09 15:55:00|34.47|34.27|34.41|34.21|34.47|34.27|34.4|34.2|15
1728489600000|2024-10-09 16:00:00|34.4|34.2|34.35|34.15|34.41|34.21|34.33|34.13|40
1728489900000|2024-10-09 16:05:00|34.34|34.14|34.36|34.16|34.36|34.16|34.27|34.07|36
1728490200000|2024-10-09 16:10:00|34.35|34.15|34.26|34.06|34.35|34.15|34.26|34.06|22
1728490500000|2024-10-09 16:15:00|34.25|34.05|34.11|33.91|34.25|34.05|34.11|33.91|41
1728490800000|2024-10-09 16:20:00|34.13|33.93|34|33.8|34.18|33.98|34|33.8|51
1728491100000|2024-10-09 16:25:00|33.99|33.79|33.97|33.77|34|33.8|33.92|33.72|45
1728491400000|2024-10-09 16:30:00|33.96|33.76|33.96|33.76|33.99|33.79|33.91|33.71|45
1728491700000|2024-10-09 16:35:00|33.97|33.77|34.06|33.86|34.1|33.9|33.97|33.77|36
1728492000000|2024-10-09 16:40:00|34.07|33.87|33.98|33.78|34.07|33.87|33.97|33.77|29
1728492300000|2024-10-09 16:45:00|33.97|33.77|34.1|33.9|34.13|33.93|33.95|33.75|46
1728492600000|2024-10-09 16:50:00|34.09|33.89|34.09|33.89|34.17|33.97|34.07|33.87|39
1728492900000|2024-10-09 16:55:00|34.1|33.9|34.13|33.93|34.16|33.96|34.1|33.9|13
1728493200000|2024-10-09 17:00:00|34.12|33.92|34.06|33.86|34.12|33.92|34.06|33.86|23
1728493500000|2024-10-09 17:05:00|34.07|33.87|34.09|33.89|34.11|33.91|34.02|33.82|41
1728493800000|2024-10-09 17:10:00|34.08|33.88|34.17|33.97|34.18|33.98|34.08|33.88|34
1728494100000|2024-10-09 17:15:00|34.16|33.96|34.23|34.03|34.24|34.04|34.14|33.94|28
1728494400000|2024-10-09 17:20:00|34.22|34.02|34.25|34.05|34.27|34.07|34.22|34.02|13
1728494700000|2024-10-09 17:25:00|34.26|34.06|34.16|33.96|34.26|34.06|34.15|33.95|33
1728495000000|2024-10-09 17:30:00|34.2|34|34.22|34.02|34.26|34.06|34.2|34|21
1728495300000|2024-10-09 17:35:00|34.21|34.01|34.25|34.05|34.26|34.06|34.21|34.01|19
1728495600000|2024-10-09 17:40:00|34.24|34.04|34.25|34.05|34.25|34.05|34.24|34.04|10
1728495900000|2024-10-09 17:45:00|34.24|34.04|34.21|34.01|34.25|34.05|34.2|34|38
1728496200000|2024-10-09 17:50:00|34.22|34.02|34.18|33.98|34.22|34.02|34.17|33.97|11
1728496500000|2024-10-09 17:55:00|34.19|33.99|34.19|33.99|34.2|34|34.18|33.98|13
1728496800000|2024-10-09 18:00:00|34.18|33.98|34.21|34.01|34.21|34.01|34.17|33.97|12
1728497100000|2024-10-09 18:05:00|34.2|34|34.13|33.93|34.2|34|34.12|33.92|13
1728497400000|2024-10-09 18:10:00|34.12|33.92|34.07|33.87|34.14|33.94|34.05|33.85|49
1728497700000|2024-10-09 18:15:00|34.06|33.86|33.93|33.73|34.06|33.86|33.92|33.72|58
1728498000000|2024-10-09 18:20:00|33.95|33.75|34.05|33.85|34.05|33.85|33.92|33.72|44
1728498300000|2024-10-09 18:25:00|34.07|33.87|34.06|33.86|34.09|33.89|34.05|33.85|45
1728498600000|2024-10-09 18:30:00|34.05|33.85|34.01|33.81|34.06|33.86|33.97|33.77|55
1728498900000|2024-10-09 18:35:00|34.02|33.82|34.04|33.84|34.06|33.86|34.01|33.81|16
1728499200000|2024-10-09 18:40:00|34.03|33.83|34.01|33.81|34.04|33.84|34|33.8|23
1728499500000|2024-10-09 18:45:00|34.02|33.82|34|33.8|34.04|33.84|33.94|33.74|30
1728499800000|2024-10-09 18:50:00|34.01|33.81|34.02|33.82|34.07|33.87|33.99|33.79|26
1728500100000|2024-10-09 18:55:00|34.01|33.81|33.99|33.79|34.01|33.81|33.94|33.74|42
1728500400000|2024-10-09 19:00:00|33.98|33.78|34.04|33.84|34.04|33.84|33.96|33.76|36
1728500700000|2024-10-09 19:05:00|34.03|33.83|33.99|33.79|34.03|33.83|33.98|33.78|25
1728501000000|2024-10-09 19:10:00|33.98|33.78|33.95|33.75|33.99|33.79|33.95|33.75|20
1728501300000|2024-10-09 19:15:00|33.94|33.74|33.99|33.79|34|33.8|33.94|33.74|20
1728501600000|2024-10-09 19:20:00|33.98|33.78|33.94|33.74|33.99|33.79|33.94|33.74|7
1728501900000|2024-10-09 19:25:00|33.95|33.75|33.96|33.76|33.98|33.78|33.88|33.68|21
1728502200000|2024-10-09 19:30:00|33.95|33.75|33.98|33.78|33.99|33.79|33.94|33.74|14
1728502500000|2024-10-09 19:35:00|33.97|33.77|33.96|33.76|33.97|33.77|33.95|33.75|14
1728502800000|2024-10-09 19:40:00|33.98|33.78|34.02|33.82|34.03|33.83|33.98|33.78|15
1728503100000|2024-10-09 19:45:00|34.01|33.81|34.01|33.81|34.01|33.81|34.01|33.81|1
1728503400000|2024-10-09 19:50:00|34.02|33.82|34.03|33.83|34.03|33.83|34.02|33.82|2
1728503700000|2024-10-09 19:55:00|34.04|33.84|34.05|33.85|34.06|33.86|34.04|33.84|4
1728504000000|2024-10-09 20:00:00|34.04|33.84|33.99|33.79|34.04|33.84|33.96|33.76|24
1728504300000|2024-10-09 20:05:00|33.98|33.78|33.98|33.78|34.01|33.81|33.97|33.77|23
1728504600000|2024-10-09 20:10:00|33.99|33.79|33.92|33.72|33.99|33.79|33.92|33.72|28
1728504900000|2024-10-09 20:15:00|33.91|33.71|33.78|33.58|33.92|33.72|33.78|33.58|23
1728505200000|2024-10-09 20:20:00|33.79|33.59|33.71|33.51|33.79|33.59|33.69|33.49|22
1728505500000|2024-10-09 20:25:00|33.7|33.5|33.78|33.58|33.78|33.58|33.66|33.46|38
1728505800000|2024-10-09 20:30:00|33.79|33.59|33.86|33.66|33.91|33.71|33.79|33.59|37
1728506100000|2024-10-09 20:35:00|33.85|33.65|33.81|33.61|33.87|33.67|33.8|33.6|38
1728506400000|2024-10-09 20:40:00|33.82|33.62|33.85|33.65|33.85|33.65|33.82|33.62|22
1728506700000|2024-10-09 20:45:00|33.84|33.64|33.64|33.44|33.85|33.65|33.64|33.44|67
1728507000000|2024-10-09 20:50:00|33.65|33.45|33.6|33.4|33.66|33.46|33.52|33.32|129
1728507300000|2024-10-09 20:55:00|33.59|33.39|33.52|33.32|33.6|33.4|33.5|33.3|69
1728507600000|2024-10-09 21:00:00|33.51|33.31|33.6|33.4|33.62|33.42|33.48|33.28|67
1728507900000|2024-10-09 21:05:00|33.59|33.39|33.55|33.35|33.62|33.42|33.53|33.33|47
1728508200000|2024-10-09 21:10:00|33.54|33.34|33.53|33.33|33.55|33.35|33.51|33.31|22
1728508500000|2024-10-09 21:15:00|33.54|33.34|33.6|33.4|33.63|33.43|33.54|33.34|18
1728508800000|2024-10-09 21:20:00|33.61|33.41|33.67|33.47|33.67|33.47|33.61|33.41|7
1728509100000|2024-10-09 21:25:00|33.68|33.48|33.74|33.54|33.74|33.54|33.67|33.47|6
1728509400000|2024-10-09 21:30:00|33.73|33.53|33.71|33.51|33.73|33.53|33.69|33.49|9
1728509700000|2024-10-09 21:35:00|33.72|33.52|33.7|33.5|33.73|33.53|33.7|33.5|5
1728510000000|2024-10-09 21:40:00|33.69|33.49|33.72|33.52|33.72|33.52|33.67|33.47|10
1728510300000|2024-10-09 21:45:00|33.74|33.54|33.78|33.58|33.78|33.58|33.74|33.54|4
1728510600000|2024-10-09 21:50:00|33.79|33.59|33.86|33.66|33.86|33.66|33.79|33.59|9
1728510900000|2024-10-09 21:55:00|33.87|33.67|33.95|33.75|33.96|33.76|33.87|33.67|6
1728511200000|2024-10-09 22:00:00|33.94|33.74|33.81|33.61|33.94|33.74|33.79|33.59|25
1728511500000|2024-10-09 22:05:00|33.8|33.6|33.83|33.63|33.84|33.64|33.78|33.58|15
1728511800000|2024-10-09 22:10:00|33.84|33.64|33.86|33.66|33.89|33.69|33.84|33.64|17
1728512100000|2024-10-09 22:15:00|33.84|33.64|33.78|33.58|33.84|33.64|33.78|33.58|17
1728512400000|2024-10-09 22:20:00|33.79|33.59|33.79|33.59|33.79|33.59|33.77|33.57|9
1728512700000|2024-10-09 22:25:00|33.78|33.58|33.81|33.61|33.84|33.64|33.78|33.58|11
1728513000000|2024-10-09 22:30:00|33.82|33.62|33.85|33.65|33.85|33.65|33.8|33.6|34
1728513300000|2024-10-09 22:35:00|33.84|33.64|33.9|33.7|33.9|33.7|33.84|33.64|20
1728513600000|2024-10-09 22:40:00|33.91|33.71|33.9|33.7|33.94|33.74|33.9|33.7|13
1728513900000|2024-10-09 22:45:00|33.91|33.71|33.93|33.73|33.94|33.74|33.91|33.71|11
1728514200000|2024-10-09 22:50:00|33.94|33.74|33.93|33.73|33.94|33.74|33.91|33.71|16
1728514500000|2024-10-09 22:55:00|33.92|33.72|33.92|33.72|33.92|33.72|33.9|33.7|9
1728514800000|2024-10-09 23:00:00|33.91|33.71|34.09|33.89|34.09|33.89|33.9|33.7|22
1728515100000|2024-10-09 23:05:00|34.1|33.9|34.02|33.82|34.16|33.96|34.02|33.82|58
1728515400000|2024-10-09 23:10:00|34.03|33.83|34.08|33.88|34.08|33.88|34|33.8|19
1728515700000|2024-10-09 23:15:00|34.07|33.87|34.08|33.88|34.08|33.88|34.03|33.83|17
1728516000000|2024-10-09 23:20:00|34.07|33.87|34|33.8|34.07|33.87|34|33.8|13
1728516300000|2024-10-09 23:25:00|33.99|33.79|34.02|33.82|34.04|33.84|33.99|33.79|24
1728516600000|2024-10-09 23:30:00|34.03|33.83|34.08|33.88|34.08|33.88|34.03|33.83|7
1728516900000|2024-10-09 23:35:00|34.09|33.89|34.08|33.88|34.1|33.9|34.07|33.87|12
1728517200000|2024-10-09 23:40:00|34.07|33.87|34.07|33.87|34.12|33.92|34.06|33.86|14
1728517500000|2024-10-09 23:45:00|34.06|33.86|34.08|33.88|34.08|33.88|34.03|33.83|17
1728517800000|2024-10-09 23:50:00|34.1|33.9|34.08|33.88|34.12|33.92|34.08|33.88|15
1728518100000|2024-10-09 23:55:00|34.07|33.87|34.03|33.83|34.07|33.87|33.97|33.77|31
1728518400000|2024-10-10 00:00:00|34.02|33.82|33.96|33.76|34.04|33.84|33.96|33.76|26
1728518700000|2024-10-10 00:05:00|33.95|33.75|33.92|33.72|33.98|33.78|33.91|33.71|36
1728519000000|2024-10-10 00:10:00|33.93|33.73|33.95|33.75|33.95|33.75|33.91|33.71|23
1728519300000|2024-10-10 00:15:00|33.94|33.74|33.85|33.65|33.94|33.74|33.85|33.65|11
1728519600000|2024-10-10 00:20:00|33.84|33.64|33.8|33.6|33.86|33.66|33.79|33.59|21
1728519900000|2024-10-10 00:25:00|33.79|33.59|33.78|33.58|33.79|33.59|33.74|33.54|23
1728520200000|2024-10-10 00:30:00|33.81|33.61|33.83|33.63|33.9|33.7|33.79|33.59|23
1728520500000|2024-10-10 00:35:00|33.82|33.62|33.84|33.64|33.89|33.69|33.76|33.56|38
1728520800000|2024-10-10 00:40:00|33.85|33.65|33.89|33.69|33.89|33.69|33.83|33.63|23
1728521100000|2024-10-10 00:45:00|33.88|33.68|33.9|33.7|33.9|33.7|33.86|33.66|22
1728521400000|2024-10-10 00:50:00|33.92|33.72|33.89|33.69|33.94|33.74|33.88|33.68|29
1728521700000|2024-10-10 00:55:00|33.88|33.68|33.83|33.63|33.88|33.68|33.8|33.6|34
1728522000000|2024-10-10 01:00:00|33.84|33.64|33.96|33.76|33.96|33.76|33.84|33.64|19
1728522300000|2024-10-10 01:05:00|33.98|33.78|33.98|33.78|34|33.8|33.97|33.77|11
1728522600000|2024-10-10 01:10:00|33.97|33.77|33.98|33.78|34.01|33.81|33.94|33.74|20
1728522900000|2024-10-10 01:15:00|33.99|33.79|34.02|33.82|34.02|33.82|33.98|33.78|15
1728523200000|2024-10-10 01:20:00|34.03|33.83|34|33.8|34.03|33.83|33.98|33.78|22
1728523500000|2024-10-10 01:25:00|34.01|33.81|34.01|33.81|34.02|33.82|33.98|33.78|23
1728523800000|2024-10-10 01:30:00|34|33.8|34|33.8|34|33.8|33.96|33.76|17
1728524100000|2024-10-10 01:35:00|34.01|33.81|34.08|33.88|34.09|33.89|34.01|33.81|19
1728524400000|2024-10-10 01:40:00|34.07|33.87|34.09|33.89|34.09|33.89|34.07|33.87|21
1728524700000|2024-10-10 01:45:00|34.08|33.88|34.04|33.84|34.08|33.88|34.03|33.83|29
1728525000000|2024-10-10 01:50:00|34.03|33.83|34.04|33.84|34.04|33.84|34.01|33.81|20
1728525300000|2024-10-10 01:55:00|34.03|33.83|34.07|33.87|34.08|33.88|34.03|33.83|13
1728525600000|2024-10-10 02:00:00|34.06|33.86|34.08|33.88|34.08|33.88|34.06|33.86|13
1728525900000|2024-10-10 02:05:00|34.09|33.89|34.05|33.85|34.09|33.89|34.02|33.82|12
1728526200000|2024-10-10 02:10:00|34.04|33.84|33.99|33.79|34.04|33.84|33.99|33.79|6
1728526500000|2024-10-10 02:15:00|34|33.8|34.07|33.87|34.09|33.89|34|33.8|12
1728526800000|2024-10-10 02:20:00|34.06|33.86|34.09|33.89|34.09|33.89|34.05|33.85|10
1728527100000|2024-10-10 02:25:00|34.08|33.88|34.05|33.85|34.08|33.88|34.05|33.85|8
1728527400000|2024-10-10 02:30:00|34.06|33.86|34.11|33.91|34.11|33.91|34.06|33.86|4
1728527700000|2024-10-10 02:35:00|34.12|33.92|34.1|33.9|34.12|33.92|34.1|33.9|7
1728528300000|2024-10-10 02:45:00|34.11|33.91|34.11|33.91|34.12|33.92|34.1|33.9|13
1728528600000|2024-10-10 02:50:00|34.1|33.9|34.11|33.91|34.11|33.91|34.1|33.9|2
1728528900000|2024-10-10 02:55:00|34.12|33.92|34.14|33.94|34.15|33.95|34.12|33.92|5
1728529200000|2024-10-10 03:00:00|34.15|33.95|34.15|33.95|34.15|33.95|34.14|33.94|7
1728529500000|2024-10-10 03:05:00|34.14|33.94|34.12|33.92|34.14|33.94|34.11|33.91|11
1728529800000|2024-10-10 03:10:00|34.11|33.91|34.14|33.94|34.14|33.94|34.11|33.91|24
1728530100000|2024-10-10 03:15:00|34.15|33.95|34.15|33.95|34.15|33.95|34.13|33.93|7
1728530400000|2024-10-10 03:20:00|34.16|33.96|34.19|33.99|34.2|34|34.16|33.96|32
1728530700000|2024-10-10 03:25:00|34.2|34|34.21|34.01|34.21|34.01|34.19|33.99|8
1728531000000|2024-10-10 03:30:00|34.2|34|34.21|34.01|34.21|34.01|34.2|34|8
1728531300000|2024-10-10 03:35:00|34.22|34.02|34.16|33.96|34.23|34.03|34.16|33.96|10
1728531600000|2024-10-10 03:40:00|34.15|33.95|34.13|33.93|34.15|33.95|34.13|33.93|8
1728531900000|2024-10-10 03:45:00|34.14|33.94|34.13|33.93|34.14|33.94|34.13|33.93|2
1728532200000|2024-10-10 03:50:00|34.11|33.91|34.1|33.9|34.11|33.91|34.1|33.9|6
1728532500000|2024-10-10 03:55:00|34.11|33.91|34.06|33.86|34.11|33.91|34.06|33.86|7
1728532800000|2024-10-10 04:00:00|34.07|33.87|34.07|33.87|34.08|33.88|34.06|33.86|7
1728533100000|2024-10-10 04:05:00|34.08|33.88|34.05|33.85|34.1|33.9|34.05|33.85|10
1728533400000|2024-10-10 04:10:00|34.02|33.82|34|33.8|34.03|33.83|34|33.8|17
1728533700000|2024-10-10 04:15:00|33.99|33.79|33.99|33.79|34.02|33.82|33.99|33.79|12
1728534000000|2024-10-10 04:20:00|34|33.8|34.02|33.82|34.02|33.82|34|33.8|7
1728534300000|2024-10-10 04:25:00|34.03|33.83|34.1|33.9|34.1|33.9|34.03|33.83|8
1728534600000|2024-10-10 04:30:00|34.09|33.89|34.09|33.89|34.11|33.91|34.08|33.88|7
1728534900000|2024-10-10 04:35:00|34.08|33.88|34.06|33.86|34.08|33.88|34.06|33.86|7
1728535200000|2024-10-10 04:40:00|34.07|33.87|34.07|33.87|34.08|33.88|34.06|33.86|9
1728535500000|2024-10-10 04:45:00|34.06|33.86|34.08|33.88|34.08|33.88|34.06|33.86|3
1728535800000|2024-10-10 04:50:00|34.07|33.87|34.05|33.85|34.07|33.87|34.05|33.85|3
1728536100000|2024-10-10 04:55:00|34.06|33.86|34.06|33.86|34.06|33.86|34.06|33.86|1
1728536400000|2024-10-10 05:00:00|34.05|33.85|34.04|33.84|34.05|33.85|34.04|33.84|2
1728536700000|2024-10-10 05:05:00|34.03|33.83|33.99|33.79|34.03|33.83|33.99|33.79|15
1728537000000|2024-10-10 05:10:00|34|33.8|33.99|33.79|34|33.8|33.99|33.79|4
1728537300000|2024-10-10 05:15:00|33.98|33.78|33.98|33.78|33.98|33.78|33.94|33.74|6
1728537600000|2024-10-10 05:20:00|33.97|33.77|33.99|33.79|33.99|33.79|33.94|33.74|15
1728538200000|2024-10-10 05:30:00|33.98|33.78|33.95|33.75|33.99|33.79|33.92|33.72|14
1728538500000|2024-10-10 05:35:00|33.97|33.77|34|33.8|34|33.8|33.97|33.77|3
1728538800000|2024-10-10 05:40:00|33.99|33.79|34.01|33.81|34.01|33.81|33.99|33.79|5
1728539100000|2024-10-10 05:45:00|34.03|33.83|34.1|33.9|34.1|33.9|34.03|33.83|4
1728539400000|2024-10-10 05:50:00|34.09|33.89|34.11|33.91|34.15|33.95|34.09|33.89|40
1728539700000|2024-10-10 05:55:00|34.1|33.9|34.1|33.9|34.1|33.9|34.06|33.86|17
1728540000000|2024-10-10 06:00:00|34.09|33.89|34.07|33.87|34.1|33.9|34.06|33.86|21
1728540300000|2024-10-10 06:05:00|34.06|33.86|34.06|33.86|34.07|33.87|34.04|33.84|9
1728540600000|2024-10-10 06:10:00|34.05|33.85|34.01|33.81|34.07|33.87|34.01|33.81|17
1728540900000|2024-10-10 06:15:00|34.02|33.82|34.06|33.86|34.08|33.88|34.02|33.82|12
1728541200000|2024-10-10 06:20:00|34.05|33.85|34.02|33.82|34.05|33.85|34.02|33.82|14
1728541500000|2024-10-10 06:25:00|34.03|33.83|34.01|33.81|34.03|33.83|34|33.8|17
1728541800000|2024-10-10 06:30:00|34.02|33.82|34.05|33.85|34.05|33.85|33.99|33.79|28
1728542100000|2024-10-10 06:35:00|34.04|33.84|34.02|33.82|34.05|33.85|34.02|33.82|9
1728542400000|2024-10-10 06:40:00|34.03|33.83|33.98|33.78|34.03|33.83|33.97|33.77|16
1728542700000|2024-10-10 06:45:00|33.97|33.77|33.99|33.79|34|33.8|33.97|33.77|33
1728543000000|2024-10-10 06:50:00|33.98|33.78|34|33.8|34|33.8|33.98|33.78|3
1728543300000|2024-10-10 06:55:00|34.01|33.81|34.01|33.81|34.02|33.82|34.01|33.81|3
1728543600000|2024-10-10 07:00:00|34|33.8|33.99|33.79|34|33.8|33.98|33.78|14
1728543900000|2024-10-10 07:05:00|34|33.8|33.96|33.76|34|33.8|33.95|33.75|15
1728544200000|2024-10-10 07:10:00|33.97|33.77|33.97|33.77|33.98|33.78|33.97|33.77|3
1728544500000|2024-10-10 07:15:00|33.98|33.78|33.91|33.71|33.98|33.78|33.91|33.71|16
1728544800000|2024-10-10 07:20:00|33.92|33.72|33.89|33.69|33.92|33.72|33.89|33.69|6
1728545400000|2024-10-10 07:30:00|33.87|33.67|33.87|33.67|33.87|33.67|33.87|33.67|1
1728545700000|2024-10-10 07:35:00|33.88|33.68|33.87|33.67|33.88|33.68|33.87|33.67|2
1728546000000|2024-10-10 07:40:00|33.88|33.68|33.87|33.67|33.88|33.68|33.87|33.67|2
1728546300000|2024-10-10 07:45:00|33.86|33.66|33.87|33.67|33.87|33.67|33.86|33.66|6
1728546600000|2024-10-10 07:50:00|33.86|33.66|33.84|33.64|33.86|33.66|33.84|33.64|3
1728546900000|2024-10-10 07:55:00|33.85|33.65|33.82|33.62|33.86|33.66|33.81|33.61|8
1728547200000|2024-10-10 08:00:00|33.83|33.63|33.87|33.67|33.87|33.67|33.82|33.62|9
1728547500000|2024-10-10 08:05:00|33.86|33.66|33.81|33.61|33.86|33.66|33.8|33.6|14
1728547800000|2024-10-10 08:10:00|33.82|33.62|33.81|33.61|33.82|33.62|33.77|33.57|14
1728548100000|2024-10-10 08:15:00|33.82|33.62|33.85|33.65|33.85|33.65|33.8|33.6|24
1728548400000|2024-10-10 08:20:00|33.87|33.67|33.89|33.69|33.89|33.69|33.87|33.67|3
1728548700000|2024-10-10 08:25:00|33.9|33.7|33.94|33.74|33.94|33.74|33.9|33.7|10
1728549000000|2024-10-10 08:30:00|33.93|33.73|33.86|33.66|33.93|33.73|33.86|33.66|22
1728549300000|2024-10-10 08:35:00|33.87|33.67|33.83|33.63|33.89|33.69|33.83|33.63|19
1728549600000|2024-10-10 08:40:00|33.84|33.64|33.88|33.68|33.88|33.68|33.84|33.64|7
1728549900000|2024-10-10 08:45:00|33.89|33.69|33.82|33.62|33.89|33.69|33.8|33.6|18
1728550200000|2024-10-10 08:50:00|33.81|33.61|33.79|33.59|33.83|33.63|33.79|33.59|27
1728550500000|2024-10-10 08:55:00|33.78|33.58|33.74|33.54|33.8|33.6|33.73|33.53|18
1728550800000|2024-10-10 09:00:00|33.73|33.53|33.71|33.51|33.75|33.55|33.71|33.51|25
1728551100000|2024-10-10 09:05:00|33.72|33.52|33.7|33.5|33.74|33.54|33.7|33.5|31
1728551400000|2024-10-10 09:10:00|33.67|33.47|33.71|33.51|33.73|33.53|33.65|33.45|28
1728551700000|2024-10-10 09:15:00|33.7|33.5|33.7|33.5|33.74|33.54|33.7|33.5|15
1728552000000|2024-10-10 09:20:00|33.69|33.49|33.62|33.42|33.69|33.49|33.61|33.41|20
1728552300000|2024-10-10 09:25:00|33.61|33.41|33.54|33.34|33.62|33.42|33.51|33.31|24
1728552600000|2024-10-10 09:30:00|33.55|33.35|33.67|33.47|33.67|33.47|33.53|33.33|32
1728552900000|2024-10-10 09:35:00|33.65|33.45|33.7|33.5|33.7|33.5|33.64|33.44|16
1728553200000|2024-10-10 09:40:00|33.69|33.49|33.69|33.49|33.7|33.5|33.67|33.47|11
1728553500000|2024-10-10 09:45:00|33.68|33.48|33.68|33.48|33.68|33.48|33.65|33.45|25
1728553800000|2024-10-10 09:50:00|33.69|33.49|33.71|33.51|33.76|33.56|33.69|33.49|14
1728554100000|2024-10-10 09:55:00|33.72|33.52|33.7|33.5|33.72|33.52|33.69|33.49|17
1728554400000|2024-10-10 10:00:00|33.69|33.49|33.76|33.56|33.76|33.56|33.67|33.47|20
1728554700000|2024-10-10 10:05:00|33.77|33.57|33.76|33.56|33.81|33.61|33.75|33.55|19
1728555000000|2024-10-10 10:10:00|33.77|33.57|33.74|33.54|33.79|33.59|33.74|33.54|15
1728555300000|2024-10-10 10:15:00|33.73|33.53|33.84|33.64|33.84|33.64|33.72|33.52|21
1728555600000|2024-10-10 10:20:00|33.83|33.63|33.84|33.64|33.85|33.65|33.81|33.61|26
1728555900000|2024-10-10 10:25:00|33.85|33.65|33.82|33.62|33.85|33.65|33.81|33.61|8
1728556200000|2024-10-10 10:30:00|33.85|33.65|33.84|33.64|33.85|33.65|33.83|33.63|4
1728556500000|2024-10-10 10:35:00|33.85|33.65|33.83|33.63|33.85|33.65|33.8|33.6|23
1728556800000|2024-10-10 10:40:00|33.82|33.62|33.83|33.63|33.83|33.63|33.78|33.58|17
1728557100000|2024-10-10 10:45:00|33.82|33.62|33.82|33.62|33.83|33.63|33.8|33.6|11
1728557400000|2024-10-10 10:50:00|33.83|33.63|33.83|33.63|33.85|33.65|33.82|33.62|19
1728557700000|2024-10-10 10:55:00|33.84|33.64|33.81|33.61|33.84|33.64|33.8|33.6|8
1728558000000|2024-10-10 11:00:00|33.82|33.62|33.83|33.63|33.86|33.66|33.81|33.61|21
1728558300000|2024-10-10 11:05:00|33.84|33.64|33.89|33.69|33.89|33.69|33.83|33.63|14
1728558600000|2024-10-10 11:10:00|33.92|33.72|33.93|33.73|33.93|33.73|33.92|33.72|2
1728558900000|2024-10-10 11:15:00|33.95|33.75|33.99|33.79|33.99|33.79|33.95|33.75|22
1728559200000|2024-10-10 11:20:00|33.98|33.78|33.92|33.72|33.98|33.78|33.92|33.72|14
1728559500000|2024-10-10 11:25:00|33.93|33.73|33.96|33.76|33.96|33.76|33.92|33.72|10
1728559800000|2024-10-10 11:30:00|33.95|33.75|33.92|33.72|33.99|33.79|33.92|33.72|35
1728560100000|2024-10-10 11:35:00|33.91|33.71|34|33.8|34|33.8|33.89|33.69|26
1728560400000|2024-10-10 11:40:00|34.01|33.81|34|33.8|34.01|33.81|33.96|33.76|18
1728560700000|2024-10-10 11:45:00|33.99|33.79|33.97|33.77|34|33.8|33.96|33.76|13
1728561000000|2024-10-10 11:50:00|33.98|33.78|33.98|33.78|34|33.8|33.96|33.76|23
1728561300000|2024-10-10 11:55:00|33.99|33.79|33.97|33.77|33.99|33.79|33.96|33.76|11
1728561600000|2024-10-10 12:00:00|33.96|33.76|33.93|33.73|33.99|33.79|33.93|33.73|24
1728561900000|2024-10-10 12:05:00|33.92|33.72|33.92|33.72|33.94|33.74|33.89|33.69|39
1728562200000|2024-10-10 12:10:00|33.91|33.71|33.89|33.69|33.91|33.71|33.87|33.67|17
1728562500000|2024-10-10 12:15:00|33.88|33.68|33.84|33.64|33.88|33.68|33.84|33.64|11
1728562800000|2024-10-10 12:20:00|33.83|33.63|33.87|33.67|33.89|33.69|33.83|33.63|14
1728563100000|2024-10-10 12:25:00|33.86|33.66|33.92|33.72|33.92|33.72|33.84|33.64|34
1728563400000|2024-10-10 12:30:00|33.91|33.71|33.65|33.45|33.91|33.71|33.6|33.4|169
1728563700000|2024-10-10 12:35:00|33.66|33.46|33.57|33.37|33.7|33.5|33.56|33.36|46
1728564000000|2024-10-10 12:40:00|33.56|33.36|33.61|33.41|33.61|33.41|33.51|33.31|47
1728564300000|2024-10-10 12:45:00|33.64|33.44|33.59|33.39|33.66|33.46|33.59|33.39|45
1728564600000|2024-10-10 12:50:00|33.58|33.38|33.57|33.37|33.58|33.38|33.51|33.31|23
1728564900000|2024-10-10 12:55:00|33.59|33.39|33.64|33.44|33.74|33.54|33.59|33.39|132
1728565200000|2024-10-10 13:00:00|33.65|33.45|33.69|33.49|33.7|33.5|33.55|33.35|142
1728565500000|2024-10-10 13:05:00|33.7|33.5|33.6|33.4|33.7|33.5|33.59|33.39|46
1728565800000|2024-10-10 13:10:00|33.59|33.39|33.61|33.41|33.65|33.45|33.55|33.35|88
1728566100000|2024-10-10 13:15:00|33.6|33.4|33.65|33.45|33.66|33.46|33.6|33.4|50
1728566400000|2024-10-10 13:20:00|33.67|33.47|33.74|33.54|33.74|33.54|33.67|33.47|39
1728566700000|2024-10-10 13:25:00|33.73|33.53|33.72|33.52|33.75|33.55|33.69|33.49|58
1728567000000|2024-10-10 13:30:00|33.71|33.51|33.56|33.36|33.72|33.52|33.55|33.35|148
1728567300000|2024-10-10 13:35:00|33.55|33.35|33.55|33.35|33.59|33.39|33.52|33.32|182
1728567600000|2024-10-10 13:40:00|33.56|33.36|33.53|33.33|33.58|33.38|33.51|33.31|94
1728567900000|2024-10-10 13:45:00|33.52|33.32|33.45|33.25|33.52|33.32|33.43|33.23|73
1728568200000|2024-10-10 13:50:00|33.44|33.24|33.4|33.2|33.47|33.27|33.38|33.18|52
1728568500000|2024-10-10 13:55:00|33.43|33.23|33.55|33.35|33.6|33.4|33.41|33.21|63
1728568800000|2024-10-10 14:00:00|33.54|33.34|33.53|33.33|33.63|33.43|33.53|33.33|109
1728569100000|2024-10-10 14:05:00|33.52|33.32|33.5|33.3|33.55|33.35|33.42|33.22|74
1728569400000|2024-10-10 14:10:00|33.51|33.31|33.58|33.38|33.62|33.42|33.51|33.31|55
1728569700000|2024-10-10 14:15:00|33.57|33.37|33.53|33.33|33.63|33.43|33.53|33.33|36
1728570000000|2024-10-10 14:20:00|33.52|33.32|33.45|33.25|33.53|33.33|33.45|33.25|30
1728570300000|2024-10-10 14:25:00|33.44|33.24|33.49|33.29|33.5|33.3|33.41|33.21|25
1728570600000|2024-10-10 14:30:00|33.5|33.3|33.46|33.26|33.5|33.3|33.43|33.23|59
1728570900000|2024-10-10 14:35:00|33.47|33.27|33.49|33.29|33.5|33.3|33.43|33.23|20
1728571200000|2024-10-10 14:40:00|33.48|33.28|33.53|33.33|33.53|33.33|33.48|33.28|26
1728571500000|2024-10-10 14:45:00|33.55|33.35|33.57|33.37|33.6|33.4|33.54|33.34|24
1728571800000|2024-10-10 14:50:00|33.56|33.36|33.59|33.39|33.6|33.4|33.56|33.36|20
1728572100000|2024-10-10 14:55:00|33.6|33.4|33.59|33.39|33.61|33.41|33.59|33.39|8
1728572400000|2024-10-10 15:00:00|33.58|33.38|33.65|33.45|33.65|33.45|33.53|33.33|22
1728572700000|2024-10-10 15:05:00|33.64|33.44|33.69|33.49|33.74|33.54|33.62|33.42|31
1728573000000|2024-10-10 15:10:00|33.7|33.5|33.73|33.53|33.74|33.54|33.69|33.49|28
1728573300000|2024-10-10 15:15:00|33.72|33.52|33.68|33.48|33.72|33.52|33.64|33.44|22
1728573600000|2024-10-10 15:20:00|33.69|33.49|33.6|33.4|33.7|33.5|33.57|33.37|36
1728573900000|2024-10-10 15:25:00|33.61|33.41|33.58|33.38|33.61|33.41|33.58|33.38|9
1728574200000|2024-10-10 15:30:00|33.6|33.4|33.67|33.47|33.67|33.47|33.6|33.4|23
1728574500000|2024-10-10 15:35:00|33.66|33.46|33.63|33.43|33.66|33.46|33.59|33.39|12
1728574800000|2024-10-10 15:40:00|33.62|33.42|33.72|33.52|33.72|33.52|33.6|33.4|22
1728575100000|2024-10-10 15:45:00|33.71|33.51|33.68|33.48|33.72|33.52|33.68|33.48|22
1728575400000|2024-10-10 15:50:00|33.69|33.49|33.81|33.61|33.81|33.61|33.69|33.49|16
1728575700000|2024-10-10 15:55:00|33.8|33.6|33.79|33.59|33.8|33.6|33.79|33.59|6
1728576000000|2024-10-10 16:00:00|33.78|33.58|33.88|33.68|33.92|33.72|33.78|33.58|32
1728576300000|2024-10-10 16:05:00|33.86|33.66|33.77|33.57|33.9|33.7|33.77|33.57|38
1728576600000|2024-10-10 16:10:00|33.78|33.58|33.74|33.54|33.78|33.58|33.72|33.52|17
1728576900000|2024-10-10 16:15:00|33.76|33.56|33.81|33.61|33.84|33.64|33.76|33.56|29
1728577200000|2024-10-10 16:20:00|33.82|33.62|33.86|33.66|33.87|33.67|33.78|33.58|16
1728577500000|2024-10-10 16:25:00|33.87|33.67|33.78|33.58|33.87|33.67|33.77|33.57|18
1728577800000|2024-10-10 16:30:00|33.77|33.57|33.81|33.61|33.81|33.61|33.71|33.51|27
1728578100000|2024-10-10 16:35:00|33.82|33.62|33.82|33.62|33.84|33.64|33.79|33.59|23
1728578400000|2024-10-10 16:40:00|33.83|33.63|33.8|33.6|33.85|33.65|33.79|33.59|21
1728578700000|2024-10-10 16:45:00|33.83|33.63|33.81|33.61|33.85|33.65|33.81|33.61|10
1728579000000|2024-10-10 16:50:00|33.82|33.62|33.87|33.67|33.88|33.68|33.78|33.58|26
1728579300000|2024-10-10 16:55:00|33.86|33.66|33.81|33.61|33.94|33.74|33.8|33.6|35
1728579600000|2024-10-10 17:00:00|33.82|33.62|33.75|33.55|33.88|33.68|33.75|33.55|35
1728579900000|2024-10-10 17:05:00|33.74|33.54|33.63|33.43|33.74|33.54|33.62|33.42|31
1728580200000|2024-10-10 17:10:00|33.65|33.45|33.75|33.55|33.78|33.58|33.65|33.45|27
1728580500000|2024-10-10 17:15:00|33.74|33.54|33.73|33.53|33.76|33.56|33.69|33.49|23
1728580800000|2024-10-10 17:20:00|33.74|33.54|33.79|33.59|33.81|33.61|33.74|33.54|19
1728581100000|2024-10-10 17:25:00|33.8|33.6|33.79|33.59|33.81|33.61|33.79|33.59|14
1728581400000|2024-10-10 17:30:00|33.78|33.58|33.75|33.55|33.8|33.6|33.74|33.54|28
1728581700000|2024-10-10 17:35:00|33.74|33.54|33.74|33.54|33.76|33.56|33.72|33.52|16
1728582000000|2024-10-10 17:40:00|33.73|33.53|33.76|33.56|33.76|33.56|33.72|33.52|12
1728582300000|2024-10-10 17:45:00|33.75|33.55|33.69|33.49|33.76|33.56|33.69|33.49|27
1728582600000|2024-10-10 17:50:00|33.68|33.48|33.48|33.28|33.69|33.49|33.47|33.27|39
1728582900000|2024-10-10 17:55:00|33.47|33.27|33.51|33.31|33.54|33.34|33.4|33.2|51
1728583200000|2024-10-10 18:00:00|33.5|33.3|33.39|33.19|33.5|33.3|33.39|33.19|60
1728583500000|2024-10-10 18:05:00|33.4|33.2|33.23|33.03|33.45|33.25|33.23|33.03|47
1728583800000|2024-10-10 18:10:00|33.24|33.04|33.4|33.2|33.42|33.22|33.24|33.04|56
1728584100000|2024-10-10 18:15:00|33.41|33.21|33.41|33.21|33.43|33.23|33.29|33.09|48
1728584400000|2024-10-10 18:20:00|33.4|33.2|33.32|33.12|33.4|33.2|33.3|33.1|56
1728584700000|2024-10-10 18:25:00|33.31|33.11|33.31|33.11|33.33|33.13|33.24|33.04|38
1728585000000|2024-10-10 18:30:00|33.32|33.12|33.51|33.31|33.53|33.33|33.29|33.09|41
1728585300000|2024-10-10 18:35:00|33.52|33.32|33.53|33.33|33.54|33.34|33.47|33.27|44
1728585600000|2024-10-10 18:40:00|33.54|33.34|33.55|33.35|33.56|33.36|33.51|33.31|42
1728585900000|2024-10-10 18:45:00|33.54|33.34|33.58|33.38|33.59|33.39|33.54|33.34|7
1728586200000|2024-10-10 18:50:00|33.57|33.37|33.56|33.36|33.58|33.38|33.49|33.29|32
1728586500000|2024-10-10 18:55:00|33.58|33.38|33.64|33.44|33.67|33.47|33.58|33.38|27
1728586800000|2024-10-10 19:00:00|33.63|33.43|33.59|33.39|33.65|33.45|33.59|33.39|18
1728587100000|2024-10-10 19:05:00|33.6|33.4|33.57|33.37|33.6|33.4|33.54|33.34|12
1728587400000|2024-10-10 19:10:00|33.58|33.38|33.57|33.37|33.58|33.38|33.54|33.34|18
1728587700000|2024-10-10 19:15:00|33.58|33.38|33.61|33.41|33.61|33.41|33.55|33.35|8
1728588000000|2024-10-10 19:20:00|33.6|33.4|33.57|33.37|33.61|33.41|33.57|33.37|6
1728588300000|2024-10-10 19:25:00|33.58|33.38|33.65|33.45|33.65|33.45|33.58|33.38|6
1728588600000|2024-10-10 19:30:00|33.67|33.47|33.68|33.48|33.69|33.49|33.67|33.47|8
1728588900000|2024-10-10 19:35:00|33.69|33.49|33.66|33.46|33.69|33.49|33.65|33.45|18
1728589200000|2024-10-10 19:40:00|33.65|33.45|33.61|33.41|33.65|33.45|33.61|33.41|7
1728589500000|2024-10-10 19:45:00|33.63|33.43|33.67|33.47|33.67|33.47|33.63|33.43|15
1728589800000|2024-10-10 19:50:00|33.68|33.48|33.68|33.48|33.68|33.48|33.66|33.46|5
1728590100000|2024-10-10 19:55:00|33.69|33.49|33.71|33.51|33.72|33.52|33.69|33.49|7
1728590400000|2024-10-10 20:00:00|33.7|33.5|33.66|33.46|33.71|33.51|33.65|33.45|19
1728590700000|2024-10-10 20:05:00|33.65|33.45|33.75|33.55|33.75|33.55|33.65|33.45|10
1728591000000|2024-10-10 20:10:00|33.76|33.56|33.81|33.61|33.81|33.61|33.72|33.52|22
1728591300000|2024-10-10 20:15:00|33.83|33.63|33.74|33.54|33.84|33.64|33.69|33.49|53
1728591600000|2024-10-10 20:20:00|33.73|33.53|33.7|33.5|33.74|33.54|33.67|33.47|31
1728591900000|2024-10-10 20:25:00|33.67|33.47|33.65|33.45|33.68|33.48|33.64|33.44|15
1728592200000|2024-10-10 20:30:00|33.64|33.44|33.67|33.47|33.72|33.52|33.64|33.44|23
1728592500000|2024-10-10 20:35:00|33.68|33.48|33.7|33.5|33.71|33.51|33.66|33.46|21
1728592800000|2024-10-10 20:40:00|33.71|33.51|33.76|33.56|33.76|33.56|33.68|33.48|15
1728593100000|2024-10-10 20:45:00|33.75|33.55|33.75|33.55|33.75|33.55|33.72|33.52|21
1728593400000|2024-10-10 20:50:00|33.76|33.56|33.78|33.58|33.78|33.58|33.76|33.56|3
1728593700000|2024-10-10 20:55:00|33.79|33.59|33.81|33.61|33.81|33.61|33.79|33.59|2
1728594000000|2024-10-10 21:00:00|33.8|33.6|33.78|33.58|33.81|33.61|33.78|33.58|11
1728594300000|2024-10-10 21:05:00|33.79|33.59|33.78|33.58|33.79|33.59|33.78|33.58|4
1728594600000|2024-10-10 21:10:00|33.79|33.59|33.79|33.59|33.79|33.59|33.78|33.58|3
1728594900000|2024-10-10 21:15:00|33.81|33.61|33.82|33.62|33.82|33.62|33.81|33.61|4
1728595200000|2024-10-10 21:20:00|33.83|33.63|33.86|33.66|33.86|33.66|33.83|33.63|3
1728595500000|2024-10-10 21:25:00|33.85|33.65|33.86|33.66|33.86|33.66|33.84|33.64|4
1728595800000|2024-10-10 21:30:00|33.85|33.65|33.86|33.66|33.86|33.66|33.85|33.65|4
1728596100000|2024-10-10 21:35:00|33.85|33.65|33.83|33.63|33.85|33.65|33.83|33.63|3
1728596400000|2024-10-10 21:40:00|33.84|33.64|33.84|33.64|33.84|33.64|33.84|33.64|1
1728596700000|2024-10-10 21:45:00|33.85|33.65|33.85|33.65|33.85|33.65|33.85|33.65|1
1728597000000|2024-10-10 21:50:00|33.86|33.66|33.9|33.7|33.9|33.7|33.86|33.66|5
1728597300000|2024-10-10 21:55:00|33.91|33.71|34.06|33.86|34.06|33.86|33.91|33.71|25
1728597600000|2024-10-10 22:00:00|34.05|33.85|33.96|33.76|34.05|33.85|33.95|33.75|37
1728597900000|2024-10-10 22:05:00|33.95|33.75|33.97|33.77|33.97|33.77|33.91|33.71|21
1728598200000|2024-10-10 22:10:00|33.96|33.76|33.87|33.67|33.96|33.76|33.87|33.67|19
1728598500000|2024-10-10 22:15:00|33.88|33.68|33.87|33.67|33.89|33.69|33.84|33.64|12
1728598800000|2024-10-10 22:20:00|33.88|33.68|33.88|33.68|33.9|33.7|33.88|33.68|7
1728599100000|2024-10-10 22:25:00|33.89|33.69|33.92|33.72|33.92|33.72|33.84|33.64|19
1728599400000|2024-10-10 22:30:00|33.91|33.71|33.94|33.74|33.94|33.74|33.9|33.7|14
1728599700000|2024-10-10 22:35:00|33.97|33.77|33.96|33.76|33.99|33.79|33.93|33.73|20
1728600000000|2024-10-10 22:40:00|33.97|33.77|33.99|33.79|34|33.8|33.96|33.76|15
1728600300000|2024-10-10 22:45:00|34|33.8|33.98|33.78|34|33.8|33.98|33.78|3
1728600600000|2024-10-10 22:50:00|33.95|33.75|33.92|33.72|33.95|33.75|33.92|33.72|12
1728600900000|2024-10-10 22:55:00|33.93|33.73|33.89|33.69|33.93|33.73|33.88|33.68|9
1728601200000|2024-10-10 23:00:00|33.9|33.7|33.92|33.72|33.92|33.72|33.89|33.69|11
1728601500000|2024-10-10 23:05:00|33.93|33.73|33.93|33.73|33.93|33.73|33.92|33.72|9
1728601800000|2024-10-10 23:10:00|33.94|33.74|33.95|33.75|33.95|33.75|33.94|33.74|2
1728602100000|2024-10-10 23:15:00|33.96|33.76|33.99|33.79|33.99|33.79|33.96|33.76|6
1728602400000|2024-10-10 23:20:00|33.98|33.78|33.97|33.77|33.99|33.79|33.96|33.76|6
1728602700000|2024-10-10 23:25:00|33.98|33.78|33.96|33.76|33.98|33.78|33.93|33.73|17
1728603000000|2024-10-10 23:30:00|33.97|33.77|33.95|33.75|33.97|33.77|33.95|33.75|9
1728603300000|2024-10-10 23:35:00|33.94|33.74|33.93|33.73|33.96|33.76|33.92|33.72|18
1728603600000|2024-10-10 23:40:00|33.94|33.74|33.93|33.73|33.96|33.76|33.93|33.73|14
1728603900000|2024-10-10 23:45:00|33.94|33.74|33.92|33.72|33.95|33.75|33.92|33.72|7
1728604200000|2024-10-10 23:50:00|33.91|33.71|33.98|33.78|33.98|33.78|33.91|33.71|10
1728604500000|2024-10-10 23:55:00|33.99|33.79|34.02|33.82|34.02|33.82|33.99|33.79|6
1728604800000|2024-10-11 00:00:00|34.03|33.83|34.2|34|34.2|34|34.03|33.83|27
1728605100000|2024-10-11 00:05:00|34.19|33.99|34.2|34|34.25|34.05|34.14|33.94|52
1728605400000|2024-10-11 00:10:00|34.19|33.99|34.22|34.02|34.24|34.04|34.19|33.99|20
1728605700000|2024-10-11 00:15:00|34.21|34.01|34.15|33.95|34.25|34.05|34.15|33.95|32
1728606000000|2024-10-11 00:20:00|34.14|33.94|34.19|33.99|34.19|33.99|34.14|33.94|15
1728606300000|2024-10-11 00:25:00|34.18|33.98|34.15|33.95|34.19|33.99|34.15|33.95|32
1728606600000|2024-10-11 00:30:00|34.14|33.94|34.18|33.98|34.19|33.99|34.1|33.9|21
1728606900000|2024-10-11 00:35:00|34.19|33.99|34.2|34|34.2|34|34.18|33.98|6
1728607200000|2024-10-11 00:40:00|34.19|33.99|34.18|33.98|34.2|34|34.18|33.98|6
1728607500000|2024-10-11 00:45:00|34.16|33.96|34.19|33.99|34.19|33.99|34.16|33.96|14
1728607800000|2024-10-11 00:50:00|34.21|34.01|34.2|34|34.22|34.02|34.19|33.99|8
1728608100000|2024-10-11 00:55:00|34.19|33.99|34.12|33.92|34.19|33.99|34.12|33.92|18
1728608400000|2024-10-11 01:00:00|34.13|33.93|34.06|33.86|34.15|33.95|34.06|33.86|18
1728608700000|2024-10-11 01:05:00|34.05|33.85|34|33.8|34.06|33.86|34|33.8|27
1728609000000|2024-10-11 01:10:00|33.99|33.79|34.01|33.81|34.04|33.84|33.98|33.78|23
1728609300000|2024-10-11 01:15:00|34.02|33.82|34.05|33.85|34.05|33.85|34.02|33.82|6
1728609600000|2024-10-11 01:20:00|34.06|33.86|34.02|33.82|34.07|33.87|34|33.8|18
1728609900000|2024-10-11 01:25:00|34.03|33.83|34|33.8|34.03|33.83|34|33.8|16
1728610200000|2024-10-11 01:30:00|33.99|33.79|33.9|33.7|34|33.8|33.9|33.7|12
1728610500000|2024-10-11 01:35:00|33.91|33.71|33.95|33.75|33.96|33.76|33.91|33.71|35
1728610800000|2024-10-11 01:40:00|33.96|33.76|33.96|33.76|33.98|33.78|33.94|33.74|15
1728611100000|2024-10-11 01:45:00|33.95|33.75|34.02|33.82|34.02|33.82|33.95|33.75|13
1728611400000|2024-10-11 01:50:00|34.03|33.83|34.17|33.97|34.17|33.97|34.03|33.83|30
1728611700000|2024-10-11 01:55:00|34.18|33.98|34.16|33.96|34.21|34.01|34.16|33.96|31
1728612000000|2024-10-11 02:00:00|34.17|33.97|34.08|33.88|34.18|33.98|34.08|33.88|42
1728612300000|2024-10-11 02:05:00|34.09|33.89|34.08|33.88|34.13|33.93|34.07|33.87|16
1728612600000|2024-10-11 02:10:00|34.09|33.89|34.1|33.9|34.12|33.92|34.07|33.87|24
1728612900000|2024-10-11 02:15:00|34.11|33.91|34.11|33.91|34.13|33.93|34.09|33.89|19
1728613200000|2024-10-11 02:20:00|34.1|33.9|34.08|33.88|34.1|33.9|34.06|33.86|19
1728613500000|2024-10-11 02:25:00|34.07|33.87|34.07|33.87|34.07|33.87|34.06|33.86|9
1728613800000|2024-10-11 02:30:00|34.08|33.88|34.1|33.9|34.1|33.9|34.07|33.87|7
1728614100000|2024-10-11 02:35:00|34.07|33.87|34.05|33.85|34.07|33.87|34.05|33.85|5
1728614700000|2024-10-11 02:45:00|34.06|33.86|34.06|33.86|34.07|33.87|34.06|33.86|3
1728615000000|2024-10-11 02:50:00|34.05|33.85|34.11|33.91|34.14|33.94|34.05|33.85|13
1728615300000|2024-10-11 02:55:00|34.12|33.92|34.05|33.85|34.12|33.92|34.05|33.85|5
1728615600000|2024-10-11 03:00:00|34.06|33.86|34.1|33.9|34.11|33.91|34.06|33.86|23
1728615900000|2024-10-11 03:05:00|34.11|33.91|34.15|33.95|34.15|33.95|34.11|33.91|4
1728616200000|2024-10-11 03:10:00|34.16|33.96|34.18|33.98|34.2|34|34.15|33.95|10
1728616500000|2024-10-11 03:15:00|34.17|33.97|34.17|33.97|34.2|34|34.15|33.95|17
1728616800000|2024-10-11 03:20:00|34.18|33.98|34.17|33.97|34.19|33.99|34.16|33.96|8
1728617100000|2024-10-11 03:25:00|34.18|33.98|34.19|33.99|34.19|33.99|34.18|33.98|4
1728617400000|2024-10-11 03:30:00|34.18|33.98|34.17|33.97|34.18|33.98|34.13|33.93|22
1728617700000|2024-10-11 03:35:00|34.18|33.98|34.2|34|34.2|34|34.18|33.98|7
1728618000000|2024-10-11 03:40:00|34.19|33.99|34.16|33.96|34.21|34.01|34.16|33.96|22
1728618300000|2024-10-11 03:45:00|34.17|33.97|34.2|34|34.21|34.01|34.15|33.95|14
1728618600000|2024-10-11 03:50:00|34.21|34.01|34.18|33.98|34.21|34.01|34.18|33.98|10
1728618900000|2024-10-11 03:55:00|34.19|33.99|34.17|33.97|34.21|34.01|34.16|33.96|11
1728619200000|2024-10-11 04:00:00|34.16|33.96|34.21|34.01|34.21|34.01|34.16|33.96|10
1728619500000|2024-10-11 04:05:00|34.2|34|34.21|34.01|34.22|34.02|34.2|34|6
1728619800000|2024-10-11 04:10:00|34.22|34.02|34.21|34.01|34.22|34.02|34.21|34.01|4
1728620100000|2024-10-11 04:15:00|34.2|34|34.19|33.99|34.2|34|34.16|33.96|20
1728620400000|2024-10-11 04:20:00|34.18|33.98|34.2|34|34.2|34|34.18|33.98|15
1728620700000|2024-10-11 04:25:00|34.19|33.99|34.19|33.99|34.2|34|34.18|33.98|7
1728621000000|2024-10-11 04:30:00|34.2|34|34.14|33.94|34.2|34|34.13|33.93|14
1728621300000|2024-10-11 04:35:00|34.15|33.95|34.16|33.96|34.16|33.96|34.1|33.9|11
1728621600000|2024-10-11 04:40:00|34.15|33.95|34.1|33.9|34.15|33.95|34.1|33.9|5
1728621900000|2024-10-11 04:45:00|34.11|33.91|34.1|33.9|34.12|33.92|34.09|33.89|8
1728622200000|2024-10-11 04:50:00|34.11|33.91|34.15|33.95|34.16|33.96|34.11|33.91|21
1728622500000|2024-10-11 04:55:00|34.14|33.94|34.18|33.98|34.19|33.99|34.14|33.94|19
1728622800000|2024-10-11 05:00:00|34.19|33.99|34.3|34.1|34.3|34.1|34.19|33.99|17
1728623100000|2024-10-11 05:05:00|34.31|34.11|34.32|34.12|34.33|34.13|34.3|34.1|15
1728623400000|2024-10-11 05:10:00|34.31|34.11|34.36|34.16|34.36|34.16|34.31|34.11|11
1728623700000|2024-10-11 05:15:00|34.37|34.17|34.37|34.17|34.41|34.21|34.37|34.17|12
1728624000000|2024-10-11 05:20:00|34.38|34.18|34.35|34.15|34.4|34.2|34.32|34.12|22
1728624300000|2024-10-11 05:25:00|34.34|34.14|34.3|34.1|34.36|34.16|34.3|34.1|11
1728624600000|2024-10-11 05:30:00|34.31|34.11|34.32|34.12|34.36|34.16|34.31|34.11|18
1728624900000|2024-10-11 05:35:00|34.33|34.13|34.37|34.17|34.37|34.17|34.33|34.13|15
1728625200000|2024-10-11 05:40:00|34.36|34.16|34.35|34.15|34.37|34.17|34.35|34.15|6
1728625500000|2024-10-11 05:45:00|34.34|34.14|34.34|34.14|34.35|34.15|34.33|34.13|9
1728625800000|2024-10-11 05:50:00|34.35|34.15|34.37|34.17|34.38|34.18|34.35|34.15|9
1728626100000|2024-10-11 05:55:00|34.38|34.18|34.36|34.16|34.39|34.19|34.36|34.16|9
1728626400000|2024-10-11 06:00:00|34.35|34.15|34.38|34.18|34.4|34.2|34.35|34.15|13
1728626700000|2024-10-11 06:05:00|34.39|34.19|34.32|34.12|34.4|34.2|34.32|34.12|16
1728627000000|2024-10-11 06:10:00|34.3|34.1|34.28|34.08|34.3|34.1|34.28|34.08|3
1728627300000|2024-10-11 06:15:00|34.31|34.11|34.31|34.11|34.31|34.11|34.31|34.11|1
1728627600000|2024-10-11 06:20:00|34.32|34.12|34.36|34.16|34.36|34.16|34.32|34.12|4
1728627900000|2024-10-11 06:25:00|34.37|34.17|34.38|34.18|34.38|34.18|34.37|34.17|6
1728628200000|2024-10-11 06:30:00|34.37|34.17|34.39|34.19|34.39|34.19|34.35|34.15|15
1728628500000|2024-10-11 06:35:00|34.4|34.2|34.44|34.24|34.44|34.24|34.38|34.18|15
1728628800000|2024-10-11 06:40:00|34.43|34.23|34.44|34.24|34.44|34.24|34.43|34.23|6
1728629100000|2024-10-11 06:45:00|34.43|34.23|34.43|34.23|34.45|34.25|34.42|34.22|15
1728629400000|2024-10-11 06:50:00|34.44|34.24|34.44|34.24|34.45|34.25|34.43|34.23|7
1728629700000|2024-10-11 06:55:00|34.45|34.25|34.41|34.21|34.45|34.25|34.41|34.21|13
1728630000000|2024-10-11 07:00:00|34.42|34.22|34.49|34.29|34.5|34.3|34.38|34.18|22
1728630300000|2024-10-11 07:05:00|34.5|34.3|34.52|34.32|34.52|34.32|34.49|34.29|9
1728630600000|2024-10-11 07:10:00|34.51|34.31|34.68|34.48|34.68|34.48|34.51|34.31|19
1728630900000|2024-10-11 07:15:00|34.67|34.47|34.54|34.34|34.67|34.47|34.54|34.34|32
1728631200000|2024-10-11 07:20:00|34.55|34.35|34.59|34.39|34.61|34.41|34.54|34.34|25
1728631500000|2024-10-11 07:25:00|34.58|34.38|34.56|34.36|34.58|34.38|34.55|34.35|17
1728631800000|2024-10-11 07:30:00|34.55|34.35|34.52|34.32|34.55|34.35|34.52|34.32|14
1728632100000|2024-10-11 07:35:00|34.51|34.31|34.55|34.35|34.55|34.35|34.51|34.31|5
1728632400000|2024-10-11 07:40:00|34.56|34.36|34.55|34.35|34.56|34.36|34.55|34.35|2
1728632700000|2024-10-11 07:45:00|34.56|34.36|34.55|34.35|34.57|34.37|34.55|34.35|10
1728633000000|2024-10-11 07:50:00|34.56|34.36|34.55|34.35|34.57|34.37|34.55|34.35|4
1728633300000|2024-10-11 07:55:00|34.56|34.36|34.56|34.36|34.56|34.36|34.55|34.35|3
1728633600000|2024-10-11 08:00:00|34.57|34.37|34.63|34.43|34.63|34.43|34.57|34.37|5
1728633900000|2024-10-11 08:05:00|34.62|34.42|34.55|34.35|34.62|34.42|34.55|34.35|7
1728634200000|2024-10-11 08:10:00|34.51|34.31|34.53|34.33|34.53|34.33|34.51|34.31|2
1728634500000|2024-10-11 08:15:00|34.54|34.34|34.66|34.46|34.68|34.48|34.54|34.34|20
1728634800000|2024-10-11 08:20:00|34.65|34.45|34.59|34.39|34.67|34.47|34.59|34.39|15
1728635100000|2024-10-11 08:25:00|34.58|34.38|34.57|34.37|34.58|34.38|34.57|34.37|4
1728635400000|2024-10-11 08:30:00|34.58|34.38|34.58|34.38|34.6|34.4|34.58|34.38|11
1728635700000|2024-10-11 08:35:00|34.57|34.37|34.57|34.37|34.59|34.39|34.57|34.37|9
1728636000000|2024-10-11 08:40:00|34.58|34.38|34.59|34.39|34.59|34.39|34.56|34.36|14
1728636300000|2024-10-11 08:45:00|34.6|34.4|34.58|34.38|34.61|34.41|34.58|34.38|17
1728636600000|2024-10-11 08:50:00|34.59|34.39|34.61|34.41|34.63|34.43|34.57|34.37|12
1728636900000|2024-10-11 08:55:00|34.6|34.4|34.59|34.39|34.62|34.42|34.59|34.39|12
1728637200000|2024-10-11 09:00:00|34.6|34.4|34.62|34.42|34.63|34.43|34.59|34.39|9
1728637500000|2024-10-11 09:05:00|34.64|34.44|34.68|34.48|34.68|34.48|34.64|34.44|7
1728637800000|2024-10-11 09:10:00|34.67|34.47|34.7|34.5|34.7|34.5|34.66|34.46|14
1728638100000|2024-10-11 09:15:00|34.73|34.53|34.73|34.53|34.75|34.55|34.71|34.51|32
1728638400000|2024-10-11 09:20:00|34.72|34.52|34.73|34.53|34.73|34.53|34.7|34.5|14
1728638700000|2024-10-11 09:25:00|34.72|34.52|34.69|34.49|34.73|34.53|34.69|34.49|12
1728639000000|2024-10-11 09:30:00|34.68|34.48|34.69|34.49|34.71|34.51|34.68|34.48|16
1728639300000|2024-10-11 09:35:00|34.68|34.48|34.62|34.42|34.68|34.48|34.61|34.41|13
1728639600000|2024-10-11 09:40:00|34.63|34.43|34.66|34.46|34.67|34.47|34.61|34.41|12
1728639900000|2024-10-11 09:45:00|34.67|34.47|34.68|34.48|34.68|34.48|34.65|34.45|8
1728640200000|2024-10-11 09:50:00|34.67|34.47|34.74|34.54|34.75|34.55|34.67|34.47|16
1728640500000|2024-10-11 09:55:00|34.73|34.53|34.73|34.53|34.75|34.55|34.71|34.51|19
1728640800000|2024-10-11 10:00:00|34.74|34.54|34.76|34.56|34.76|34.56|34.72|34.52|17
1728641100000|2024-10-11 10:05:00|34.77|34.57|34.78|34.58|34.8|34.6|34.75|34.55|23
1728641400000|2024-10-11 10:10:00|34.79|34.59|34.76|34.56|34.79|34.59|34.75|34.55|16
1728641700000|2024-10-11 10:15:00|34.77|34.57|34.79|34.59|34.81|34.61|34.76|34.56|15
1728642000000|2024-10-11 10:20:00|34.8|34.6|34.78|34.58|34.8|34.6|34.76|34.56|15
1728642300000|2024-10-11 10:25:00|34.77|34.57|34.71|34.51|34.77|34.57|34.68|34.48|16
1728642600000|2024-10-11 10:30:00|34.72|34.52|34.72|34.52|34.73|34.53|34.69|34.49|19
1728642900000|2024-10-11 10:35:00|34.73|34.53|34.7|34.5|34.74|34.54|34.7|34.5|14
1728643200000|2024-10-11 10:40:00|34.69|34.49|34.69|34.49|34.71|34.51|34.69|34.49|11
1728643500000|2024-10-11 10:45:00|34.68|34.48|34.68|34.48|34.7|34.5|34.66|34.46|19
1728643800000|2024-10-11 10:50:00|34.67|34.47|34.69|34.49|34.69|34.49|34.65|34.45|11
1728644100000|2024-10-11 10:55:00|34.68|34.48|34.7|34.5|34.71|34.51|34.68|34.48|5
1728644400000|2024-10-11 11:00:00|34.71|34.51|34.7|34.5|34.71|34.51|34.69|34.49|8
1728644700000|2024-10-11 11:05:00|34.69|34.49|34.66|34.46|34.69|34.49|34.66|34.46|14
1728645000000|2024-10-11 11:10:00|34.67|34.47|34.68|34.48|34.68|34.48|34.66|34.46|14
1728645300000|2024-10-11 11:15:00|34.69|34.49|34.67|34.47|34.69|34.49|34.66|34.46|13
1728645600000|2024-10-11 11:20:00|34.68|34.48|34.68|34.48|34.69|34.49|34.66|34.46|9
1728645900000|2024-10-11 11:25:00|34.69|34.49|34.68|34.48|34.71|34.51|34.68|34.48|14
1728646200000|2024-10-11 11:30:00|34.69|34.49|34.71|34.51|34.73|34.53|34.68|34.48|13
1728646500000|2024-10-11 11:35:00|34.7|34.5|34.72|34.52|34.73|34.53|34.7|34.5|13
1728646800000|2024-10-11 11:40:00|34.71|34.51|34.69|34.49|34.72|34.52|34.68|34.48|13
1728647100000|2024-10-11 11:45:00|34.7|34.5|34.73|34.53|34.73|34.53|34.7|34.5|6
1728647400000|2024-10-11 11:50:00|34.74|34.54|34.74|34.54|34.77|34.57|34.74|34.54|11
1728647700000|2024-10-11 11:55:00|34.73|34.53|34.69|34.49|34.74|34.54|34.68|34.48|13
1728648000000|2024-10-11 12:00:00|34.7|34.5|34.68|34.48|34.71|34.51|34.67|34.47|11
1728648300000|2024-10-11 12:05:00|34.69|34.49|34.7|34.5|34.7|34.5|34.69|34.49|2
1728648600000|2024-10-11 12:10:00|34.71|34.51|34.68|34.48|34.71|34.51|34.68|34.48|10
1728648900000|2024-10-11 12:15:00|34.69|34.49|34.66|34.46|34.69|34.49|34.65|34.45|16
1728649200000|2024-10-11 12:20:00|34.67|34.47|34.66|34.46|34.7|34.5|34.66|34.46|18
1728649500000|2024-10-11 12:25:00|34.67|34.47|34.69|34.49|34.69|34.49|34.66|34.46|13
1728649800000|2024-10-11 12:30:00|34.7|34.5|34.76|34.56|34.76|34.56|34.7|34.5|31
1728650100000|2024-10-11 12:35:00|34.77|34.57|34.66|34.46|34.78|34.58|34.65|34.45|11
1728650400000|2024-10-11 12:40:00|34.65|34.45|34.62|34.42|34.65|34.45|34.57|34.37|16
1728650700000|2024-10-11 12:45:00|34.64|34.44|34.64|34.44|34.68|34.48|34.64|34.44|16
1728651000000|2024-10-11 12:50:00|34.65|34.45|34.68|34.48|34.68|34.48|34.65|34.45|10
1728651300000|2024-10-11 12:55:00|34.69|34.49|34.73|34.53|34.75|34.55|34.69|34.49|32
1728651600000|2024-10-11 13:00:00|34.74|34.54|34.74|34.54|34.74|34.54|34.7|34.5|14
1728651900000|2024-10-11 13:05:00|34.71|34.51|34.7|34.5|34.71|34.51|34.7|34.5|2
1728652200000|2024-10-11 13:10:00|34.71|34.51|34.7|34.5|34.73|34.53|34.69|34.49|12
1728652500000|2024-10-11 13:15:00|34.71|34.51|34.63|34.43|34.73|34.53|34.63|34.43|22
1728652800000|2024-10-11 13:20:00|34.64|34.44|34.74|34.54|34.74|34.54|34.64|34.44|7
1728653100000|2024-10-11 13:25:00|34.75|34.55|34.74|34.54|34.78|34.58|34.71|34.51|33
1728653400000|2024-10-11 13:30:00|34.75|34.55|34.91|34.71|34.93|34.73|34.74|34.54|27
1728653700000|2024-10-11 13:35:00|34.92|34.72|34.77|34.57|34.92|34.72|34.76|34.56|51
1728654000000|2024-10-11 13:40:00|34.76|34.56|34.77|34.57|34.82|34.62|34.74|34.54|45
1728654300000|2024-10-11 13:45:00|34.78|34.58|34.86|34.66|34.87|34.67|34.78|34.58|31
1728654600000|2024-10-11 13:50:00|34.87|34.67|34.91|34.71|34.94|34.74|34.87|34.67|31
1728654900000|2024-10-11 13:55:00|34.92|34.72|34.92|34.72|34.94|34.74|34.92|34.72|8
1728655200000|2024-10-11 14:00:00|34.91|34.71|34.88|34.68|34.95|34.75|34.84|34.64|40
1728655500000|2024-10-11 14:05:00|34.87|34.67|34.8|34.6|34.91|34.71|34.78|34.58|34
1728655800000|2024-10-11 14:10:00|34.82|34.62|34.9|34.7|34.92|34.72|34.82|34.62|26
1728656100000|2024-10-11 14:15:00|34.91|34.71|34.88|34.68|34.91|34.71|34.82|34.62|23
1728656400000|2024-10-11 14:20:00|34.89|34.69|34.88|34.68|34.89|34.69|34.85|34.65|16
1728656700000|2024-10-11 14:25:00|34.87|34.67|34.87|34.67|34.87|34.67|34.84|34.64|9
1728657000000|2024-10-11 14:30:00|34.88|34.68|34.88|34.68|34.89|34.69|34.87|34.67|13
1728657300000|2024-10-11 14:35:00|34.89|34.69|34.89|34.69|34.89|34.69|34.88|34.68|27
1728657600000|2024-10-11 14:40:00|34.9|34.7|34.92|34.72|34.95|34.75|34.9|34.7|11
1728657900000|2024-10-11 14:45:00|34.91|34.71|34.83|34.63|34.91|34.71|34.81|34.61|23
1728658200000|2024-10-11 14:50:00|34.84|34.64|34.91|34.71|34.92|34.72|34.84|34.64|10
1728658500000|2024-10-11 14:55:00|34.9|34.7|34.86|34.66|34.91|34.71|34.85|34.65|22
1728658800000|2024-10-11 15:00:00|34.87|34.67|34.91|34.71|34.91|34.71|34.86|34.66|9
1728659100000|2024-10-11 15:05:00|34.92|34.72|34.98|34.78|34.99|34.79|34.92|34.72|9
1728659400000|2024-10-11 15:10:00|34.99|34.79|35.1|34.9|35.1|34.9|34.99|34.79|17
1728659700000|2024-10-11 15:15:00|35.09|34.89|35.02|34.82|35.1|34.9|35.01|34.81|31
1728660000000|2024-10-11 15:20:00|35.01|34.81|35|34.8|35.05|34.85|34.98|34.78|25
1728660300000|2024-10-11 15:25:00|35.01|34.81|35.02|34.82|35.02|34.82|35|34.8|6
1728660600000|2024-10-11 15:30:00|35.01|34.81|34.94|34.74|35.01|34.81|34.94|34.74|8
1728660900000|2024-10-11 15:35:00|34.93|34.73|34.94|34.74|34.94|34.74|34.87|34.67|11
1728661200000|2024-10-11 15:40:00|34.93|34.73|34.94|34.74|34.94|34.74|34.9|34.7|11
1728661500000|2024-10-11 15:45:00|34.96|34.76|35.02|34.82|35.02|34.82|34.96|34.76|9
1728661800000|2024-10-11 15:50:00|35.05|34.85|35.07|34.87|35.07|34.87|35.04|34.84|15
1728662100000|2024-10-11 15:55:00|35.08|34.88|35.11|34.91|35.11|34.91|35.07|34.87|8
1728662400000|2024-10-11 16:00:00|35.12|34.92|35.14|34.94|35.14|34.94|35.12|34.92|3
1728662700000|2024-10-11 16:05:00|35.13|34.93|35.12|34.92|35.13|34.93|35.09|34.89|11
1728663000000|2024-10-11 16:10:00|35.11|34.91|35.07|34.87|35.11|34.91|35.07|34.87|11
1728663300000|2024-10-11 16:15:00|35.08|34.88|35.05|34.85|35.09|34.89|35.03|34.83|21
1728663600000|2024-10-11 16:20:00|35.02|34.82|35.04|34.84|35.04|34.84|35.02|34.82|9
1728663900000|2024-10-11 16:25:00|35.06|34.86|35.12|34.92|35.12|34.92|35.06|34.86|8
1728664200000|2024-10-11 16:30:00|35.13|34.93|35.11|34.91|35.13|34.93|35.11|34.91|7
1728664500000|2024-10-11 16:35:00|35.07|34.87|35.09|34.89|35.09|34.89|35.07|34.87|3
1728665100000|2024-10-11 16:45:00|35.08|34.88|35.09|34.89|35.09|34.89|35.08|34.88|2
1728665700000|2024-10-11 16:55:00|35.08|34.88|35.09|34.89|35.09|34.89|35.04|34.84|11
1728666900000|2024-10-11 17:15:00|35.08|34.88|35.09|34.89|35.09|34.89|35.08|34.88|2
1728667200000|2024-10-11 17:20:00|35.11|34.91|35.14|34.94|35.14|34.94|35.11|34.91|6
1728667500000|2024-10-11 17:25:00|35.15|34.95|35.16|34.96|35.16|34.96|35.15|34.95|2
1728667800000|2024-10-11 17:30:00|35.17|34.97|35.3|35.1|35.3|35.1|35.17|34.97|21
1728668100000|2024-10-11 17:35:00|35.32|35.12|35.31|35.11|35.35|35.15|35.31|35.11|10
1728668400000|2024-10-11 17:40:00|35.32|35.12|35.3|35.1|35.35|35.15|35.3|35.1|20
1728668700000|2024-10-11 17:45:00|35.31|35.11|35.3|35.1|35.34|35.14|35.29|35.09|12
1728669000000|2024-10-11 17:50:00|35.31|35.11|35.31|35.11|35.31|35.11|35.3|35.1|5
1728669300000|2024-10-11 17:55:00|35.32|35.12|35.33|35.13|35.33|35.13|35.32|35.12|4
1728669600000|2024-10-11 18:00:00|35.34|35.14|35.32|35.12|35.35|35.15|35.3|35.1|14
1728669900000|2024-10-11 18:05:00|35.33|35.13|35.26|35.06|35.33|35.13|35.26|35.06|14
1728670200000|2024-10-11 18:10:00|35.27|35.07|35.29|35.09|35.29|35.09|35.27|35.07|7
1728670500000|2024-10-11 18:15:00|35.28|35.08|35.28|35.08|35.29|35.09|35.26|35.06|9
1728670800000|2024-10-11 18:20:00|35.29|35.09|35.26|35.06|35.29|35.09|35.23|35.03|14
1728671100000|2024-10-11 18:25:00|35.27|35.07|35.27|35.07|35.28|35.08|35.26|35.06|11
1728671400000|2024-10-11 18:30:00|35.28|35.08|35.3|35.1|35.3|35.1|35.28|35.08|9
1728671700000|2024-10-11 18:35:00|35.29|35.09|35.28|35.08|35.29|35.09|35.26|35.06|12
1728672000000|2024-10-11 18:40:00|35.29|35.09|35.31|35.11|35.31|35.11|35.29|35.09|5
1728672300000|2024-10-11 18:45:00|35.32|35.12|35.33|35.13|35.33|35.13|35.32|35.12|2
1728673200000|2024-10-11 19:00:00|35.32|35.12|35.3|35.1|35.32|35.12|35.3|35.1|3
1728673500000|2024-10-11 19:05:00|35.33|35.13|35.51|35.31|35.51|35.31|35.33|35.13|33
1728673800000|2024-10-11 19:10:00|35.52|35.32|35.54|35.34|35.54|35.34|35.51|35.31|20
1728674100000|2024-10-11 19:15:00|35.55|35.35|35.57|35.37|35.57|35.37|35.53|35.33|32
1728674400000|2024-10-11 19:20:00|35.56|35.36|35.43|35.23|35.57|35.37|35.43|35.23|40
1728674700000|2024-10-11 19:25:00|35.42|35.22|35.43|35.23|35.48|35.28|35.42|35.22|15
1728675000000|2024-10-11 19:30:00|35.44|35.24|35.38|35.18|35.48|35.28|35.38|35.18|18
1728675300000|2024-10-11 19:35:00|35.39|35.19|35.43|35.23|35.45|35.25|35.39|35.19|21
1728675600000|2024-10-11 19:40:00|35.44|35.24|35.43|35.23|35.44|35.24|35.43|35.23|8
1728675900000|2024-10-11 19:45:00|35.44|35.24|35.43|35.23|35.44|35.24|35.43|35.23|4
1728676500000|2024-10-11 19:55:00|35.44|35.24|35.43|35.23|35.44|35.24|35.43|35.23|4
1728676800000|2024-10-11 20:00:00|35.44|35.24|35.47|35.27|35.51|35.31|35.44|35.24|11
1728677100000|2024-10-11 20:05:00|35.46|35.26|35.44|35.24|35.46|35.26|35.43|35.23|12
1728677400000|2024-10-11 20:10:00|35.42|35.22|35.4|35.2|35.42|35.22|35.4|35.2|3
1728677700000|2024-10-11 20:15:00|35.41|35.21|35.43|35.23|35.43|35.23|35.4|35.2|5
1728678000000|2024-10-11 20:20:00|35.42|35.22|35.42|35.22|35.44|35.24|35.42|35.22|13
1728678300000|2024-10-11 20:25:00|35.43|35.23|35.44|35.24|35.45|35.25|35.42|35.22|12
1728678600000|2024-10-11 20:30:00|35.43|35.23|35.43|35.23|35.44|35.24|35.4|35.2|15
1728678900000|2024-10-11 20:35:00|36.03|34.63|36|34.6|36.03|34.63|36|34.6|6
1728679200000|2024-10-11 20:40:00|36.01|34.61|35.99|34.59|36.01|34.61|35.99|34.59|9
1728679500000|2024-10-11 20:45:00|36|34.6|35.99|34.59|36.01|34.61|35.99|34.59|14
1728680100000|2024-10-11 20:55:00|35.98|34.58|35.97|34.57|35.99|34.59|35.97|34.57|4
1728716400000|2024-10-12 07:00:00|36.01|34.61|35.97|34.57|36.01|34.61|35.97|34.57|9
1728716700000|2024-10-12 07:05:00|35.95|34.55|35.93|34.53|35.95|34.55|35.93|34.53|7
1728717000000|2024-10-12 07:10:00|35.94|34.54|35.95|34.55|35.95|34.55|35.94|34.54|4
1728717300000|2024-10-12 07:15:00|35.91|34.51|35.94|34.54|35.94|34.54|35.9|34.5|12
1728717600000|2024-10-12 07:20:00|35.93|34.53|35.96|34.56|35.96|34.56|35.93|34.53|8
1728718200000|2024-10-12 07:30:00|35.95|34.55|35.98|34.58|35.98|34.58|35.94|34.54|6
1728718500000|2024-10-12 07:35:00|35.99|34.59|36.02|34.62|36.02|34.62|35.99|34.59|4
1728718800000|2024-10-12 07:40:00|36.04|34.64|36.05|34.65|36.05|34.65|36.04|34.64|2
1728719100000|2024-10-12 07:45:00|36.04|34.64|36.03|34.63|36.04|34.64|36.01|34.61|6
1728719400000|2024-10-12 07:50:00|36.02|34.62|36.03|34.63|36.04|34.64|36.02|34.62|26
1728719700000|2024-10-12 07:55:00|36.04|34.64|36.02|34.62|36.04|34.64|36.01|34.61|8
1728720000000|2024-10-12 08:00:00|36.03|34.63|36|34.6|36.03|34.63|36|34.6|4
1728720300000|2024-10-12 08:05:00|36.01|34.61|35.99|34.59|36.01|34.61|35.96|34.56|10
1728720900000|2024-10-12 08:15:00|35.98|34.58|35.99|34.59|35.99|34.59|35.96|34.56|8
1728721200000|2024-10-12 08:20:00|36|34.6|36|34.6|36|34.6|35.98|34.58|5
1728721500000|2024-10-12 08:25:00|36.01|34.61|36.02|34.62|36.02|34.62|36.01|34.61|2
1728721800000|2024-10-12 08:30:00|36.01|34.61|35.99|34.59|36.01|34.61|35.98|34.58|7
1728722100000|2024-10-12 08:35:00|36|34.6|36.02|34.62|36.02|34.62|35.98|34.58|11
1728722700000|2024-10-12 08:45:00|36.01|34.61|36|34.6|36.02|34.62|36|34.6|4
1728723000000|2024-10-12 08:50:00|35.99|34.59|35.97|34.57|35.99|34.59|35.97|34.57|7
1728723300000|2024-10-12 08:55:00|35.98|34.58|35.98|34.58|35.99|34.59|35.98|34.58|3
1728723600000|2024-10-12 09:00:00|35.99|34.59|36.02|34.62|36.02|34.62|35.99|34.59|16
1728723900000|2024-10-12 09:05:00|36.01|34.61|35.97|34.57|36.01|34.61|35.97|34.57|5
1728724200000|2024-10-12 09:10:00|35.96|34.56|35.95|34.55|35.99|34.59|35.95|34.55|8
1728724500000|2024-10-12 09:15:00|35.94|34.54|35.97|34.57|35.97|34.57|35.94|34.54|6
1728724800000|2024-10-12 09:20:00|35.98|34.58|35.99|34.59|35.99|34.59|35.98|34.58|4
1728725100000|2024-10-12 09:25:00|35.98|34.58|35.99|34.59|35.99|34.59|35.98|34.58|4
1728726300000|2024-10-12 09:45:00|36.02|34.62|36.02|34.62|36.02|34.62|36.02|34.62|1
1728726600000|2024-10-12 09:50:00|36.01|34.61|36.01|34.61|36.01|34.61|36.01|34.61|1
1728726900000|2024-10-12 09:55:00|36.02|34.62|36.03|34.63|36.03|34.63|36.02|34.62|2
1728727200000|2024-10-12 10:00:00|36.04|34.64|36.05|34.65|36.05|34.65|36.04|34.64|2
1728727500000|2024-10-12 10:05:00|36.06|34.66|36.06|34.66|36.06|34.66|36.06|34.66|1
1728727800000|2024-10-12 10:10:00|36.08|34.68|36.1|34.7|36.1|34.7|36.08|34.68|9
1728728100000|2024-10-12 10:15:00|36.09|34.69|36.11|34.71|36.11|34.71|36.08|34.68|7
1728728400000|2024-10-12 10:20:00|36.12|34.72|36.13|34.73|36.13|34.73|36.08|34.68|12
1728728700000|2024-10-12 10:25:00|36.12|34.72|36.13|34.73|36.13|34.73|36.12|34.72|2
1728729000000|2024-10-12 10:30:00|36.12|34.72|36.16|34.76|36.16|34.76|36.12|34.72|5
1728729300000|2024-10-12 10:35:00|36.17|34.77|36.23|34.83|36.24|34.84|36.17|34.77|12
1728729600000|2024-10-12 10:40:00|36.24|34.84|36.23|34.83|36.24|34.84|36.22|34.82|4
1728729900000|2024-10-12 10:45:00|36.24|34.84|36.2|34.8|36.24|34.84|36.2|34.8|7
1728730200000|2024-10-12 10:50:00|36.21|34.81|36.22|34.82|36.23|34.83|36.2|34.8|16
1728730500000|2024-10-12 10:55:00|36.21|34.81|36.22|34.82|36.23|34.83|36.2|34.8|16
1728730800000|2024-10-12 11:00:00|36.21|34.81|36.2|34.8|36.21|34.81|36.2|34.8|2
1728731100000|2024-10-12 11:05:00|36.21|34.81|36.23|34.83|36.23|34.83|36.2|34.8|11
1728731400000|2024-10-12 11:10:00|36.24|34.84|36.24|34.84|36.24|34.84|36.23|34.83|3
1728731700000|2024-10-12 11:15:00|36.23|34.83|36.28|34.88|36.28|34.88|36.22|34.82|8
1728732000000|2024-10-12 11:20:00|36.29|34.89|36.32|34.92|36.32|34.92|36.29|34.89|3
1728732300000|2024-10-12 11:25:00|36.31|34.91|36.29|34.89|36.32|34.92|36.29|34.89|15
1728732600000|2024-10-12 11:30:00|36.28|34.88|36.23|34.83|36.31|34.91|36.23|34.83|30
1728732900000|2024-10-12 11:35:00|36.24|34.84|36.13|34.73|36.24|34.84|36.13|34.73|18
1728733200000|2024-10-12 11:40:00|36.14|34.74|36.14|34.74|36.17|34.77|36.13|34.73|17
1728733500000|2024-10-12 11:45:00|36.13|34.73|36.18|34.78|36.18|34.78|36.12|34.72|10
1728733800000|2024-10-12 11:50:00|36.17|34.77|36.17|34.77|36.18|34.78|36.17|34.77|3
1728734100000|2024-10-12 11:55:00|36.18|34.78|36.14|34.74|36.18|34.78|36.14|34.74|13
1728734400000|2024-10-12 12:00:00|36.15|34.75|36.08|34.68|36.17|34.77|36.08|34.68|24
1728734700000|2024-10-12 12:05:00|36.07|34.67|36.15|34.75|36.17|34.77|36.07|34.67|23
1728735000000|2024-10-12 12:10:00|36.14|34.74|36.15|34.75|36.15|34.75|36.12|34.72|8
1728735300000|2024-10-12 12:15:00|36.14|34.74|36.11|34.71|36.14|34.74|36.07|34.67|20
1728735600000|2024-10-12 12:20:00|36.1|34.7|36.06|34.66|36.11|34.71|36.04|34.64|23
1728735900000|2024-10-12 12:25:00|36.05|34.65|36.1|34.7|36.1|34.7|36.05|34.65|18
1728736200000|2024-10-12 12:30:00|36.11|34.71|36.07|34.67|36.12|34.72|36.07|34.67|19
1728736500000|2024-10-12 12:35:00|36.06|34.66|36.06|34.66|36.06|34.66|36.03|34.63|21
1728736800000|2024-10-12 12:40:00|36.05|34.65|36.06|34.66|36.06|34.66|36.04|34.64|12
1728737100000|2024-10-12 12:45:00|36.07|34.67|36.1|34.7|36.14|34.74|36.07|34.67|23
1728737400000|2024-10-12 12:50:00|36.09|34.69|36.15|34.75|36.15|34.75|36.08|34.68|17
1728737700000|2024-10-12 12:55:00|36.16|34.76|36.15|34.75|36.17|34.77|36.15|34.75|4
1728738000000|2024-10-12 13:00:00|36.14|34.74|36.17|34.77|36.17|34.77|36.12|34.72|24
1728738300000|2024-10-12 13:05:00|36.16|34.76|36.19|34.79|36.19|34.79|36.15|34.75|8
1728738600000|2024-10-12 13:10:00|36.2|34.8|36.23|34.83|36.24|34.84|36.2|34.8|18
1728738900000|2024-10-12 13:15:00|36.22|34.82|36.15|34.75|36.24|34.84|36.15|34.75|16
1728739200000|2024-10-12 13:20:00|36.14|34.74|36.14|34.74|36.15|34.75|36.11|34.71|23
1728739500000|2024-10-12 13:25:00|36.13|34.73|36.14|34.74|36.15|34.75|36.13|34.73|6
1728739800000|2024-10-12 13:30:00|36.13|34.73|36.15|34.75|36.15|34.75|36.11|34.71|15
1728740100000|2024-10-12 13:35:00|36.16|34.76|36.15|34.75|36.17|34.77|36.14|34.74|8
1728740400000|2024-10-12 13:40:00|36.16|34.76|36.16|34.76|36.16|34.76|36.15|34.75|3
1728740700000|2024-10-12 13:45:00|36.17|34.77|36.17|34.77|36.19|34.79|36.16|34.76|9
1728741000000|2024-10-12 13:50:00|36.18|34.78|36.19|34.79|36.19|34.79|36.16|34.76|24
1728741300000|2024-10-12 13:55:00|36.2|34.8|36.21|34.81|36.22|34.82|36.2|34.8|22
1728741600000|2024-10-12 14:00:00|36.22|34.82|36.18|34.78|36.22|34.82|36.18|34.78|9
1728741900000|2024-10-12 14:05:00|36.19|34.79|36.24|34.84|36.24|34.84|36.19|34.79|8
1728742200000|2024-10-12 14:10:00|36.25|34.85|36.25|34.85|36.25|34.85|36.24|34.84|3
1728742500000|2024-10-12 14:15:00|36.26|34.86|36.19|34.79|36.26|34.86|36.19|34.79|14
1728742800000|2024-10-12 14:20:00|36.2|34.8|36.21|34.81|36.22|34.82|36.19|34.79|16
1728743100000|2024-10-12 14:25:00|36.2|34.8|36.2|34.8|36.21|34.81|36.18|34.78|21
1728743400000|2024-10-12 14:30:00|36.19|34.79|36.18|34.78|36.21|34.81|36.17|34.77|20
1728743700000|2024-10-12 14:35:00|36.19|34.79|36.22|34.82|36.22|34.82|36.16|34.76|14
1728744000000|2024-10-12 14:40:00|36.23|34.83|36.26|34.86|36.31|34.91|36.22|34.82|21
1728744300000|2024-10-12 14:45:00|36.27|34.87|36.3|34.9|36.3|34.9|36.26|34.86|22
1728744600000|2024-10-12 14:50:00|36.29|34.89|36.27|34.87|36.3|34.9|36.24|34.84|17
1728744900000|2024-10-12 14:55:00|36.28|34.88|36.23|34.83|36.28|34.88|36.23|34.83|12
1728745200000|2024-10-12 15:00:00|36.24|34.84|36.25|34.85|36.25|34.85|36.22|34.82|14
1728745500000|2024-10-12 15:05:00|36.26|34.86|36.26|34.86|36.26|34.86|36.25|34.85|5
1728745800000|2024-10-12 15:10:00|36.25|34.85|36.29|34.89|36.29|34.89|36.24|34.84|11
1728746100000|2024-10-12 15:15:00|36.28|34.88|36.29|34.89|36.32|34.92|36.27|34.87|18
1728746400000|2024-10-12 15:20:00|36.3|34.9|36.29|34.89|36.31|34.91|36.28|34.88|28
1728746700000|2024-10-12 15:25:00|36.3|34.9|36.29|34.89|36.3|34.9|36.28|34.88|6
1728747000000|2024-10-12 15:30:00|36.3|34.9|36.32|34.92|36.32|34.92|36.29|34.89|9
1728747300000|2024-10-12 15:35:00|36.31|34.91|36.29|34.89|36.33|34.93|36.29|34.89|13
1728747600000|2024-10-12 15:40:00|36.27|34.87|36.14|34.74|36.27|34.87|36.14|34.74|16
1728747900000|2024-10-12 15:45:00|36.15|34.75|36.2|34.8|36.2|34.8|36.15|34.75|12
1728748200000|2024-10-12 15:50:00|36.19|34.79|36.07|34.67|36.2|34.8|36.06|34.66|31
1728748500000|2024-10-12 15:55:00|36.06|34.66|36.14|34.74|36.14|34.74|36.06|34.66|12
1728748800000|2024-10-12 16:00:00|36.15|34.75|36.21|34.81|36.21|34.81|36.15|34.75|10
1728749100000|2024-10-12 16:05:00|36.22|34.82|36.25|34.85|36.25|34.85|36.22|34.82|10
1728749400000|2024-10-12 16:10:00|36.24|34.84|36.35|34.95|36.35|34.95|36.24|34.84|25
1728749700000|2024-10-12 16:15:00|36.34|34.94|36.33|34.93|36.34|34.94|36.33|34.93|2
1728750000000|2024-10-12 16:20:00|36.31|34.91|36.28|34.88|36.31|34.91|36.26|34.86|20
1728750300000|2024-10-12 16:25:00|36.27|34.87|36.25|34.85|36.28|34.88|36.21|34.81|24
1728750600000|2024-10-12 16:30:00|36.24|34.84|36.28|34.88|36.29|34.89|36.24|34.84|15
1728750900000|2024-10-12 16:35:00|36.27|34.87|36.13|34.73|36.27|34.87|36.13|34.73|20
1728751200000|2024-10-12 16:40:00|36.14|34.74|36.17|34.77|36.17|34.77|36.12|34.72|14
1728751500000|2024-10-12 16:45:00|36.16|34.76|36.16|34.76|36.17|34.77|36.16|34.76|7
1728751800000|2024-10-12 16:50:00|36.15|34.75|36.12|34.72|36.15|34.75|36.1|34.7|12
1728752100000|2024-10-12 16:55:00|36.11|34.71|36.03|34.63|36.12|34.72|36.02|34.62|23
1728752400000|2024-10-12 17:00:00|36.02|34.62|36.09|34.69|36.12|34.72|36.01|34.61|21
1728752700000|2024-10-12 17:05:00|36.1|34.7|36.07|34.67|36.1|34.7|36.04|34.64|18
1728753000000|2024-10-12 17:10:00|36.08|34.68|36.11|34.71|36.11|34.71|36.06|34.66|20
1728753300000|2024-10-12 17:15:00|36.12|34.72|36.12|34.72|36.12|34.72|36.1|34.7|5
1728753600000|2024-10-12 17:20:00|36.13|34.73|36.13|34.73|36.13|34.73|36.13|34.73|1
1728753900000|2024-10-12 17:25:00|36.15|34.75|36.17|34.77|36.17|34.77|36.14|34.74|17
1728754200000|2024-10-12 17:30:00|36.16|34.76|36.12|34.72|36.16|34.76|36.12|34.72|10
1728754500000|2024-10-12 17:35:00|36.11|34.71|36.08|34.68|36.11|34.71|36.07|34.67|8
1728754800000|2024-10-12 17:40:00|36.07|34.67|36.1|34.7|36.1|34.7|36.07|34.67|12
1728755100000|2024-10-12 17:45:00|36.11|34.71|36.12|34.72|36.12|34.72|36.08|34.68|12
1728755400000|2024-10-12 17:50:00|36.11|34.71|36.1|34.7|36.11|34.71|36.09|34.69|10
1728755700000|2024-10-12 17:55:00|36.09|34.69|36.1|34.7|36.11|34.71|36.09|34.69|8
1728756000000|2024-10-12 18:00:00|36.11|34.71|36.13|34.73|36.13|34.73|36.09|34.69|12
1728756300000|2024-10-12 18:05:00|36.14|34.74|36.15|34.75|36.15|34.75|36.13|34.73|8
1728756600000|2024-10-12 18:10:00|36.14|34.74|36.08|34.68|36.14|34.74|36.07|34.67|23
1728756900000|2024-10-12 18:15:00|36.09|34.69|36.07|34.67|36.09|34.69|36.05|34.65|19
1728757200000|2024-10-12 18:20:00|36.06|34.66|35.98|34.58|36.06|34.66|35.98|34.58|15
1728757500000|2024-10-12 18:25:00|35.97|34.57|35.97|34.57|35.97|34.57|35.91|34.51|23
1728757800000|2024-10-12 18:30:00|35.99|34.59|36.03|34.63|36.04|34.64|35.99|34.59|19
1728758100000|2024-10-12 18:35:00|36.02|34.62|35.94|34.54|36.02|34.62|35.92|34.52|33
1728758400000|2024-10-12 18:40:00|35.95|34.55|35.95|34.55|35.97|34.57|35.92|34.52|21
1728758700000|2024-10-12 18:45:00|35.94|34.54|35.93|34.53|35.98|34.58|35.93|34.53|20
1728759000000|2024-10-12 18:50:00|35.92|34.52|35.95|34.55|35.96|34.56|35.92|34.52|8
1728759300000|2024-10-12 18:55:00|35.94|34.54|35.96|34.56|35.97|34.57|35.93|34.53|9
1728759600000|2024-10-12 19:00:00|35.97|34.57|35.97|34.57|35.98|34.58|35.96|34.56|13
1728759900000|2024-10-12 19:05:00|35.96|34.56|35.99|34.59|35.99|34.59|35.96|34.56|4
1728760200000|2024-10-12 19:10:00|35.98|34.58|36|34.6|36.02|34.62|35.97|34.57|10
1728760500000|2024-10-12 19:15:00|35.99|34.59|35.94|34.54|35.99|34.59|35.93|34.53|18
1728760800000|2024-10-12 19:20:00|35.95|34.55|35.95|34.55|35.95|34.55|35.85|34.45|33
1728761100000|2024-10-12 19:25:00|35.94|34.54|35.96|34.56|35.97|34.57|35.94|34.54|7
1728761400000|2024-10-12 19:30:00|35.95|34.55|35.95|34.55|35.96|34.56|35.95|34.55|5
1728761700000|2024-10-12 19:35:00|35.93|34.53|35.89|34.49|35.93|34.53|35.87|34.47|13
1728762000000|2024-10-12 19:40:00|35.9|34.5|35.96|34.56|35.96|34.56|35.89|34.49|15
1728762300000|2024-10-12 19:45:00|35.95|34.55|35.98|34.58|35.98|34.58|35.95|34.55|16
1728762600000|2024-10-12 19:50:00|35.99|34.59|35.96|34.56|36.01|34.61|35.96|34.56|18
1728762900000|2024-10-12 19:55:00|35.95|34.55|35.93|34.53|35.96|34.56|35.93|34.53|5
1728763200000|2024-10-12 20:00:00|35.94|34.54|35.89|34.49|35.95|34.55|35.89|34.49|16
1728763500000|2024-10-12 20:05:00|35.88|34.48|35.9|34.5|35.92|34.52|35.87|34.47|8
1728763800000|2024-10-12 20:10:00|35.89|34.49|35.9|34.5|35.9|34.5|35.87|34.47|14
1728764100000|2024-10-12 20:15:00|35.91|34.51|35.9|34.5|35.91|34.51|35.88|34.48|18
1728764400000|2024-10-12 20:20:00|35.91|34.51|35.9|34.5|35.91|34.51|35.9|34.5|6
1728764700000|2024-10-12 20:25:00|35.91|34.51|35.88|34.48|35.91|34.51|35.88|34.48|12
1728765000000|2024-10-12 20:30:00|35.89|34.49|35.89|34.49|35.9|34.5|35.88|34.48|7
1728765300000|2024-10-12 20:35:00|35.9|34.5|35.88|34.48|35.9|34.5|35.88|34.48|11
1728765600000|2024-10-12 20:40:00|35.87|34.47|35.89|34.49|35.89|34.49|35.87|34.47|3
1728765900000|2024-10-12 20:45:00|35.9|34.5|35.9|34.5|35.9|34.5|35.9|34.5|1
1728766200000|2024-10-12 20:50:00|35.91|34.51|35.96|34.56|35.96|34.56|35.91|34.51|7
1728766500000|2024-10-12 20:55:00|35.98|34.58|35.96|34.56|35.99|34.59|35.95|34.55|17
1728766800000|2024-10-12 21:00:00|35.98|34.58|36|34.6|36.01|34.61|35.98|34.58|13
1728767100000|2024-10-12 21:05:00|36.01|34.61|36.03|34.63|36.03|34.63|36.01|34.61|3
1728767400000|2024-10-12 21:10:00|36.05|34.65|36.05|34.65|36.05|34.65|36.05|34.65|1
1728768000000|2024-10-12 21:20:00|36.06|34.66|36.08|34.68|36.08|34.68|36.06|34.66|3
1728768300000|2024-10-12 21:25:00|36.07|34.67|36.07|34.67|36.08|34.68|36.07|34.67|5
1728768600000|2024-10-12 21:30:00|36.06|34.66|36.07|34.67|36.07|34.67|36.06|34.66|6
1728768900000|2024-10-12 21:35:00|36.08|34.68|36.05|34.65|36.08|34.68|36.05|34.65|6
1728769200000|2024-10-12 21:40:00|36.04|34.64|36.03|34.63|36.04|34.64|36.03|34.63|2
1728769800000|2024-10-12 21:50:00|36.02|34.62|36.03|34.63|36.03|34.63|35.98|34.58|12
1728770100000|2024-10-12 21:55:00|36.02|34.62|36.02|34.62|36.02|34.62|36.01|34.61|3
1728770400000|2024-10-12 22:00:00|36.01|34.61|35.97|34.57|36.03|34.63|35.93|34.53|34
1728770700000|2024-10-12 22:05:00|35.96|34.56|36|34.6|36.02|34.62|35.96|34.56|15
1728771000000|2024-10-12 22:10:00|36.01|34.61|35.97|34.57|36.01|34.61|35.97|34.57|11
1728771300000|2024-10-12 22:15:00|35.96|34.56|36|34.6|36.01|34.61|35.94|34.54|19
1728771600000|2024-10-12 22:20:00|36.01|34.61|36.03|34.63|36.03|34.63|36|34.6|23
1728771900000|2024-10-12 22:25:00|36.02|34.62|36.02|34.62|36.02|34.62|36.02|34.62|1
1728772200000|2024-10-12 22:30:00|36.03|34.63|36.03|34.63|36.03|34.63|36.03|34.63|1
1728772500000|2024-10-12 22:35:00|36.02|34.62|36.01|34.61|36.03|34.63|36.01|34.61|8
1728772800000|2024-10-12 22:40:00|36|34.6|36.02|34.62|36.03|34.63|36|34.6|19
1728773100000|2024-10-12 22:45:00|36.01|34.61|36.04|34.64|36.04|34.64|36|34.6|12
1728773400000|2024-10-12 22:50:00|36.05|34.65|36.05|34.65|36.05|34.65|36.04|34.64|3
1728774000000|2024-10-12 23:00:00|36.04|34.64|36.05|34.65|36.05|34.65|36.04|34.64|2
1728774300000|2024-10-12 23:05:00|36.06|34.66|36.08|34.68|36.08|34.68|36.06|34.66|2
1728774600000|2024-10-12 23:10:00|36.07|34.67|36.01|34.61|36.07|34.67|35.99|34.59|14
1728774900000|2024-10-12 23:15:00|36.02|34.62|36.05|34.65|36.05|34.65|35.99|34.59|22
1728775200000|2024-10-12 23:20:00|36.06|34.66|36.04|34.64|36.11|34.71|36.03|34.63|24
1728775500000|2024-10-12 23:25:00|36.03|34.63|36.05|34.65|36.06|34.66|36.01|34.61|17
1728775800000|2024-10-12 23:30:00|36.04|34.64|36.03|34.63|36.05|34.65|36.03|34.63|8
1728776100000|2024-10-12 23:35:00|36.02|34.62|36.03|34.63|36.04|34.64|36.02|34.62|12
1728776400000|2024-10-12 23:40:00|36.02|34.62|36.03|34.63|36.03|34.63|36.02|34.62|2
1728776700000|2024-10-12 23:45:00|36.02|34.62|36.03|34.63|36.03|34.63|35.98|34.58|12
1728777000000|2024-10-12 23:50:00|36.02|34.62|36.02|34.62|36.02|34.62|36.01|34.61|13
1728777300000|2024-10-12 23:55:00|36.01|34.61|36|34.6|36.01|34.61|36|34.6|4
1728777600000|2024-10-13 00:00:00|36.01|34.61|36.05|34.65|36.05|34.65|36.01|34.61|5
1728777900000|2024-10-13 00:05:00|36.04|34.64|36.01|34.61|36.05|34.65|36.01|34.61|20
1728778200000|2024-10-13 00:10:00|36.02|34.62|36.04|34.64|36.05|34.65|36.02|34.62|7
1728778500000|2024-10-13 00:15:00|36.05|34.65|36.07|34.67|36.13|34.73|36.04|34.64|23
1728778800000|2024-10-13 00:20:00|36.04|34.64|36.08|34.68|36.08|34.68|35.99|34.59|34
1728779100000|2024-10-13 00:25:00|36.09|34.69|36.12|34.72|36.13|34.73|36.09|34.69|10
1728779400000|2024-10-13 00:30:00|36.13|34.73|36.14|34.74|36.17|34.77|36.13|34.73|10
1728779700000|2024-10-13 00:35:00|36.13|34.73|36.1|34.7|36.13|34.73|36.09|34.69|14
1728780000000|2024-10-13 00:40:00|36.09|34.69|36.09|34.69|36.11|34.71|36.08|34.68|11
1728780300000|2024-10-13 00:45:00|36.11|34.71|36.06|34.66|36.11|34.71|36.06|34.66|14
1728780600000|2024-10-13 00:50:00|36.07|34.67|36.06|34.66|36.07|34.67|36.04|34.64|11
1728780900000|2024-10-13 00:55:00|36.07|34.67|36.04|34.64|36.07|34.67|36.04|34.64|9
1728781200000|2024-10-13 01:00:00|36.03|34.63|35.97|34.57|36.03|34.63|35.96|34.56|23
1728781500000|2024-10-13 01:05:00|35.96|34.56|35.97|34.57|36.01|34.61|35.96|34.56|14
1728781800000|2024-10-13 01:10:00|35.95|34.55|35.96|34.56|35.96|34.56|35.93|34.53|26
1728782100000|2024-10-13 01:15:00|35.95|34.55|35.86|34.46|35.95|34.55|35.86|34.46|17
1728782400000|2024-10-13 01:20:00|35.87|34.47|35.93|34.53|35.95|34.55|35.86|34.46|34
1728782700000|2024-10-13 01:25:00|35.92|34.52|35.95|34.55|35.96|34.56|35.91|34.51|32
1728783000000|2024-10-13 01:30:00|35.94|34.54|35.93|34.53|35.94|34.54|35.89|34.49|30
1728783300000|2024-10-13 01:35:00|35.95|34.55|35.95|34.55|35.96|34.56|35.94|34.54|9
1728783600000|2024-10-13 01:40:00|35.96|34.56|35.97|34.57|35.97|34.57|35.96|34.56|6
1728783900000|2024-10-13 01:45:00|35.96|34.56|35.93|34.53|35.96|34.56|35.91|34.51|16
1728784200000|2024-10-13 01:50:00|35.94|34.54|35.9|34.5|35.94|34.54|35.89|34.49|27
1728784500000|2024-10-13 01:55:00|35.89|34.49|35.91|34.51|35.91|34.51|35.89|34.49|9
1728784800000|2024-10-13 02:00:00|35.9|34.5|35.94|34.54|35.95|34.55|35.9|34.5|23
1728785100000|2024-10-13 02:05:00|35.95|34.55|35.94|34.54|35.95|34.55|35.91|34.51|12
1728785400000|2024-10-13 02:10:00|35.93|34.53|35.93|34.53|35.94|34.54|35.91|34.51|17
1728785700000|2024-10-13 02:15:00|35.94|34.54|35.94|34.54|35.94|34.54|35.93|34.53|5
1728786000000|2024-10-13 02:20:00|35.93|34.53|35.94|34.54|35.94|34.54|35.92|34.52|8
1728786300000|2024-10-13 02:25:00|35.93|34.53|35.94|34.54|35.94|34.54|35.92|34.52|21
1728786600000|2024-10-13 02:30:00|35.95|34.55|36.01|34.61|36.01|34.61|35.95|34.55|8
1728786900000|2024-10-13 02:35:00|36|34.6|36.03|34.63|36.04|34.64|36|34.6|13
1728787200000|2024-10-13 02:40:00|36.02|34.62|36.18|34.78|36.18|34.78|36.01|34.61|12
1728787500000|2024-10-13 02:45:00|36.17|34.77|36.15|34.75|36.25|34.85|36.15|34.75|46
1728787800000|2024-10-13 02:50:00|36.14|34.74|36.14|34.74|36.15|34.75|36.11|34.71|31
1728788100000|2024-10-13 02:55:00|36.13|34.73|36.14|34.74|36.14|34.74|36.11|34.71|20
1728788400000|2024-10-13 03:00:00|36.15|34.75|36.18|34.78|36.18|34.78|36.15|34.75|3
1728788700000|2024-10-13 03:05:00|36.17|34.77|36.15|34.75|36.17|34.77|36.15|34.75|13
1728789000000|2024-10-13 03:10:00|36.14|34.74|36.11|34.71|36.14|34.74|36.11|34.71|5
1728789300000|2024-10-13 03:15:00|36.12|34.72|36.12|34.72|36.13|34.73|36.1|34.7|15
1728789600000|2024-10-13 03:20:00|36.11|34.71|36.09|34.69|36.12|34.72|36.05|34.65|25
1728789900000|2024-10-13 03:25:00|36.12|34.72|36.13|34.73|36.13|34.73|36.07|34.67|22
1728790200000|2024-10-13 03:30:00|36.12|34.72|36.04|34.64|36.13|34.73|36.04|34.64|31
1728790500000|2024-10-13 03:35:00|36.05|34.65|36.21|34.81|36.24|34.84|36.05|34.65|31
1728790800000|2024-10-13 03:40:00|36.2|34.8|36.2|34.8|36.22|34.82|36.17|34.77|17
1728791100000|2024-10-13 03:45:00|36.19|34.79|36.2|34.8|36.21|34.81|36.16|34.76|25
1728791400000|2024-10-13 03:50:00|36.19|34.79|36.18|34.78|36.23|34.83|36.17|34.77|28
1728791700000|2024-10-13 03:55:00|36.17|34.77|36.19|34.79|36.19|34.79|36.15|34.75|25
1728792000000|2024-10-13 04:00:00|36.18|34.78|36.18|34.78|36.2|34.8|36.18|34.78|5
1728792300000|2024-10-13 04:05:00|36.19|34.79|36.16|34.76|36.19|34.79|36.16|34.76|6
1728792600000|2024-10-13 04:10:00|36.17|34.77|36.19|34.79|36.19|34.79|36.17|34.77|5
1728792900000|2024-10-13 04:15:00|36.18|34.78|36.23|34.83|36.23|34.83|36.17|34.77|10
1728793200000|2024-10-13 04:20:00|36.25|34.85|36.23|34.83|36.26|34.86|36.23|34.83|15
1728793500000|2024-10-13 04:25:00|36.24|34.84|36.25|34.85|36.25|34.85|36.23|34.83|10
1728793800000|2024-10-13 04:30:00|36.24|34.84|36.25|34.85|36.25|34.85|36.23|34.83|8
1728794100000|2024-10-13 04:35:00|36.24|34.84|36.24|34.84|36.25|34.85|36.23|34.83|15
1728794400000|2024-10-13 04:40:00|36.23|34.83|36.26|34.86|36.26|34.86|36.23|34.83|8
1728794700000|2024-10-13 04:45:00|36.25|34.85|36.24|34.84|36.25|34.85|36.24|34.84|4
1728795000000|2024-10-13 04:50:00|36.23|34.83|36.23|34.83|36.24|34.84|36.23|34.83|9
1728795600000|2024-10-13 05:00:00|36.24|34.84|36.24|34.84|36.24|34.84|36.24|34.84|1
1728795900000|2024-10-13 05:05:00|36.25|34.85|36.26|34.86|36.26|34.86|36.24|34.84|6
1728796200000|2024-10-13 05:10:00|36.27|34.87|36.27|34.87|36.27|34.87|36.27|34.87|1
1728796500000|2024-10-13 05:15:00|36.28|34.88|36.33|34.93|36.33|34.93|36.28|34.88|7
1728796800000|2024-10-13 05:20:00|36.34|34.94|36.38|34.98|36.38|34.98|36.34|34.94|5
1728797100000|2024-10-13 05:25:00|36.39|34.99|36.4|35|36.4|35|36.39|34.99|2
1728797400000|2024-10-13 05:30:00|36.41|35.01|36.34|34.94|36.41|35.01|36.33|34.93|20
1728797700000|2024-10-13 05:35:00|36.35|34.95|36.38|34.98|36.38|34.98|36.35|34.95|12
1728798000000|2024-10-13 05:40:00|36.37|34.97|36.39|34.99|36.4|35|36.37|34.97|9
1728798300000|2024-10-13 05:45:00|36.38|34.98|36.33|34.93|36.38|34.98|36.33|34.93|14
1728798600000|2024-10-13 05:50:00|36.32|34.92|36.32|34.92|36.34|34.94|36.32|34.92|19
1728798900000|2024-10-13 05:55:00|36.33|34.93|36.34|34.94|36.34|34.94|36.32|34.92|6
1728799200000|2024-10-13 06:00:00|36.38|34.98|36.43|35.03|36.43|35.03|36.38|34.98|6
1728799500000|2024-10-13 06:05:00|36.44|35.04|36.48|35.08|36.48|35.08|36.44|35.04|8
1728799800000|2024-10-13 06:10:00|36.49|35.09|36.56|35.16|36.56|35.16|36.49|35.09|10
1728800100000|2024-10-13 06:15:00|36.57|35.17|36.53|35.13|36.65|35.25|36.53|35.13|34
1728800400000|2024-10-13 06:20:00|36.54|35.14|36.45|35.05|36.55|35.15|36.45|35.05|12
1728800700000|2024-10-13 06:25:00|36.44|35.04|36.48|35.08|36.51|35.11|36.44|35.04|15
1728801000000|2024-10-13 06:30:00|36.47|35.07|36.52|35.12|36.52|35.12|36.46|35.06|34
1728801300000|2024-10-13 06:35:00|36.53|35.13|36.53|35.13|36.53|35.13|36.49|35.09|25
1728801600000|2024-10-13 06:40:00|36.52|35.12|36.55|35.15|36.55|35.15|36.52|35.12|19
1728801900000|2024-10-13 06:45:00|36.56|35.16|36.55|35.15|36.56|35.16|36.53|35.13|14
1728802200000|2024-10-13 06:50:00|36.54|35.14|36.52|35.12|36.55|35.15|36.51|35.11|13
1728802500000|2024-10-13 06:55:00|36.51|35.11|36.51|35.11|36.53|35.13|36.49|35.09|17
1728802800000|2024-10-13 07:00:00|36.52|35.12|36.61|35.21|36.63|35.23|36.52|35.12|23
1728803100000|2024-10-13 07:05:00|36.62|35.22|36.49|35.09|36.62|35.22|36.49|35.09|26
1728803400000|2024-10-13 07:10:00|36.5|35.1|36.46|35.06|36.5|35.1|36.45|35.05|25
1728803700000|2024-10-13 07:15:00|36.45|35.05|36.49|35.09|36.49|35.09|36.44|35.04|31
1728804000000|2024-10-13 07:20:00|36.5|35.1|36.48|35.08|36.51|35.11|36.47|35.07|15
1728804300000|2024-10-13 07:25:00|36.47|35.07|36.48|35.08|36.49|35.09|36.46|35.06|14
1728804600000|2024-10-13 07:30:00|36.49|35.09|36.56|35.16|36.56|35.16|36.49|35.09|10
1728804900000|2024-10-13 07:35:00|36.57|35.17|36.51|35.11|36.57|35.17|36.5|35.1|19
1728805200000|2024-10-13 07:40:00|36.52|35.12|36.49|35.09|36.52|35.12|36.48|35.08|14
1728805500000|2024-10-13 07:45:00|36.48|35.08|36.44|35.04|36.48|35.08|36.43|35.03|35
1728805800000|2024-10-13 07:50:00|36.43|35.03|36.48|35.08|36.48|35.08|36.37|34.97|24
1728806100000|2024-10-13 07:55:00|36.5|35.1|36.55|35.15|36.55|35.15|36.5|35.1|7
1728806400000|2024-10-13 08:00:00|36.57|35.17|36.53|35.13|36.59|35.19|36.53|35.13|25
1728806700000|2024-10-13 08:05:00|36.54|35.14|36.57|35.17|36.57|35.17|36.53|35.13|36
1728807000000|2024-10-13 08:10:00|36.56|35.16|36.49|35.09|36.56|35.16|36.49|35.09|14
1728807300000|2024-10-13 08:15:00|36.48|35.08|36.53|35.13|36.54|35.14|36.47|35.07|13
1728807600000|2024-10-13 08:20:00|36.52|35.12|36.54|35.14|36.56|35.16|36.51|35.11|27
1728807900000|2024-10-13 08:25:00|36.53|35.13|36.52|35.12|36.53|35.13|36.51|35.11|4
1728808200000|2024-10-13 08:30:00|36.53|35.13|36.51|35.11|36.54|35.14|36.5|35.1|27
1728808500000|2024-10-13 08:35:00|36.52|35.12|36.47|35.07|36.54|35.14|36.47|35.07|23
1728808800000|2024-10-13 08:40:00|36.46|35.06|36.46|35.06|36.48|35.08|36.43|35.03|25
1728809100000|2024-10-13 08:45:00|36.45|35.05|36.39|34.99|36.46|35.06|36.39|34.99|15
1728809400000|2024-10-13 08:50:00|36.38|34.98|36.3|34.9|36.38|34.98|36.29|34.89|29
1728809700000|2024-10-13 08:55:00|36.31|34.91|36.29|34.89|36.33|34.93|36.28|34.88|19
1728810000000|2024-10-13 09:00:00|36.28|34.88|36.34|34.94|36.34|34.94|36.28|34.88|11
1728810300000|2024-10-13 09:05:00|36.36|34.96|36.39|34.99|36.39|34.99|36.36|34.96|4
1728810600000|2024-10-13 09:10:00|36.41|35.01|36.37|34.97|36.41|35.01|36.36|34.96|17
1728810900000|2024-10-13 09:15:00|36.38|34.98|36.4|35|36.41|35.01|36.37|34.97|16
1728811200000|2024-10-13 09:20:00|36.39|34.99|36.41|35.01|36.43|35.03|36.38|34.98|23
1728811500000|2024-10-13 09:25:00|36.4|35|36.4|35|36.4|35|36.35|34.95|21
1728811800000|2024-10-13 09:30:00|36.39|34.99|36.36|34.96|36.39|34.99|36.34|34.94|18
1728812100000|2024-10-13 09:35:00|36.37|34.97|36.37|34.97|36.39|34.99|36.37|34.97|13
1728812400000|2024-10-13 09:40:00|36.34|34.94|36.31|34.91|36.34|34.94|36.29|34.89|18
1728812700000|2024-10-13 09:45:00|36.32|34.92|36.33|34.93|36.35|34.95|36.31|34.91|17
1728813000000|2024-10-13 09:50:00|36.34|34.94|36.34|34.94|36.35|34.95|36.33|34.93|11
1728813300000|2024-10-13 09:55:00|36.33|34.93|36.29|34.89|36.33|34.93|36.27|34.87|21
1728813600000|2024-10-13 10:00:00|36.3|34.9|36.25|34.85|36.3|34.9|36.24|34.84|24
1728813900000|2024-10-13 10:05:00|36.26|34.86|36.27|34.87|36.27|34.87|36.25|34.85|10
1728814200000|2024-10-13 10:10:00|36.26|34.86|36.25|34.85|36.27|34.87|36.24|34.84|10
1728814500000|2024-10-13 10:15:00|36.24|34.84|36.29|34.89|36.29|34.89|36.24|34.84|14
1728814800000|2024-10-13 10:20:00|36.28|34.88|36.32|34.92|36.32|34.92|36.27|34.87|12
1728815100000|2024-10-13 10:25:00|36.31|34.91|36.34|34.94|36.34|34.94|36.31|34.91|6
1728815400000|2024-10-13 10:30:00|36.33|34.93|36.39|34.99|36.39|34.99|36.33|34.93|13
1728815700000|2024-10-13 10:35:00|36.38|34.98|36.34|34.94|36.39|34.99|36.34|34.94|9
1728816000000|2024-10-13 10:40:00|36.35|34.95|36.29|34.89|36.35|34.95|36.29|34.89|15
1728816300000|2024-10-13 10:45:00|36.3|34.9|36.24|34.84|36.3|34.9|36.21|34.81|23
1728816600000|2024-10-13 10:50:00|36.23|34.83|36.12|34.72|36.23|34.83|36.12|34.72|24
1728816900000|2024-10-13 10:55:00|36.11|34.71|36.09|34.69|36.12|34.72|36.09|34.69|11
1728817200000|2024-10-13 11:00:00|36.1|34.7|36.16|34.76|36.2|34.8|36.1|34.7|21
1728817500000|2024-10-13 11:05:00|36.15|34.75|36.14|34.74|36.18|34.78|36.13|34.73|27
1728817800000|2024-10-13 11:10:00|36.13|34.73|36.05|34.65|36.13|34.73|36.05|34.65|18
1728818100000|2024-10-13 11:15:00|36.04|34.64|36.09|34.69|36.11|34.71|36.03|34.63|18
1728818400000|2024-10-13 11:20:00|36.08|34.68|36.06|34.66|36.11|34.71|36.05|34.65|27
1728818700000|2024-10-13 11:25:00|36.05|34.65|36.03|34.63|36.06|34.66|36.03|34.63|5
1728819000000|2024-10-13 11:30:00|36.04|34.64|36.04|34.64|36.09|34.69|36.03|34.63|16
1728819300000|2024-10-13 11:35:00|36.03|34.63|36.03|34.63|36.05|34.65|36.03|34.63|11
1728819600000|2024-10-13 11:40:00|36.02|34.62|35.95|34.55|36.02|34.62|35.93|34.53|14
1728819900000|2024-10-13 11:45:00|35.97|34.57|35.99|34.59|36.01|34.61|35.97|34.57|23
1728820200000|2024-10-13 11:50:00|35.98|34.58|35.99|34.59|36.01|34.61|35.97|34.57|28
1728820500000|2024-10-13 11:55:00|35.98|34.58|35.9|34.5|35.98|34.58|35.89|34.49|26
1728820800000|2024-10-13 12:00:00|35.91|34.51|35.94|34.54|35.96|34.56|35.91|34.51|17
1728821100000|2024-10-13 12:05:00|35.95|34.55|35.99|34.59|35.99|34.59|35.92|34.52|20
1728821400000|2024-10-13 12:10:00|35.98|34.58|35.97|34.57|35.99|34.59|35.96|34.56|12
1728821700000|2024-10-13 12:15:00|35.96|34.56|35.99|34.59|35.99|34.59|35.94|34.54|26
1728822000000|2024-10-13 12:20:00|36|34.6|36.05|34.65|36.05|34.65|36|34.6|6
1728822300000|2024-10-13 12:25:00|36.04|34.64|36.05|34.65|36.05|34.65|36.04|34.64|6
1728822600000|2024-10-13 12:30:00|36.04|34.64|36|34.6|36.06|34.66|36|34.6|17
1728822900000|2024-10-13 12:35:00|35.97|34.57|35.96|34.56|35.97|34.57|35.93|34.53|15
1728823200000|2024-10-13 12:40:00|35.97|34.57|35.98|34.58|35.98|34.58|35.93|34.53|26
1728823500000|2024-10-13 12:45:00|35.99|34.59|35.96|34.56|36|34.6|35.96|34.56|20
1728823800000|2024-10-13 12:50:00|35.95|34.55|35.94|34.54|35.97|34.57|35.94|34.54|10
1728824100000|2024-10-13 12:55:00|35.93|34.53|35.93|34.53|35.94|34.54|35.93|34.53|9
1728824400000|2024-10-13 13:00:00|35.94|34.54|35.96|34.56|35.97|34.57|35.93|34.53|17
1728824700000|2024-10-13 13:05:00|35.97|34.57|35.98|34.58|35.98|34.58|35.96|34.56|10
1728825000000|2024-10-13 13:10:00|35.99|34.59|35.98|34.58|36|34.6|35.95|34.55|12
1728825300000|2024-10-13 13:15:00|35.97|34.57|36.01|34.61|36.02|34.62|35.95|34.55|23
1728825600000|2024-10-13 13:20:00|36.03|34.63|36.02|34.62|36.04|34.64|36|34.6|23
1728825900000|2024-10-13 13:25:00|36.03|34.63|36.04|34.64|36.05|34.65|36.02|34.62|8
1728826200000|2024-10-13 13:30:00|36.03|34.63|36|34.6|36.05|34.65|36|34.6|18
1728826500000|2024-10-13 13:35:00|36.01|34.61|36.02|34.62|36.02|34.62|35.98|34.58|12
1728826800000|2024-10-13 13:40:00|36.03|34.63|36.03|34.63|36.03|34.63|36.03|34.63|1
1728827100000|2024-10-13 13:45:00|36.02|34.62|36.01|34.61|36.03|34.63|35.98|34.58|20
1728827400000|2024-10-13 13:50:00|36.02|34.62|35.93|34.53|36.04|34.64|35.93|34.53|16
1728827700000|2024-10-13 13:55:00|35.92|34.52|35.94|34.54|35.95|34.55|35.91|34.51|17
1728828000000|2024-10-13 14:00:00|35.93|34.53|35.89|34.49|35.94|34.54|35.89|34.49|9
1728828300000|2024-10-13 14:05:00|35.88|34.48|35.81|34.41|35.88|34.48|35.81|34.41|10
1728828600000|2024-10-13 14:10:00|35.82|34.42|35.81|34.41|35.84|34.44|35.81|34.41|18
1728828900000|2024-10-13 14:15:00|35.82|34.42|35.81|34.41|35.82|34.42|35.81|34.41|10
1728829200000|2024-10-13 14:20:00|35.82|34.42|35.84|34.44|35.84|34.44|35.82|34.42|5
1728829500000|2024-10-13 14:25:00|35.83|34.43|35.83|34.43|35.85|34.45|35.82|34.42|13
1728829800000|2024-10-13 14:30:00|35.84|34.44|35.74|34.34|35.87|34.47|35.74|34.34|21
1728830100000|2024-10-13 14:35:00|35.75|34.35|35.66|34.26|35.76|34.36|35.65|34.25|31
1728830400000|2024-10-13 14:40:00|35.67|34.27|35.56|34.16|35.67|34.27|35.56|34.16|25
1728830700000|2024-10-13 14:45:00|35.57|34.17|35.56|34.16|35.61|34.21|35.52|34.12|36
1728831000000|2024-10-13 14:50:00|35.59|34.19|35.5|34.1|35.59|34.19|35.5|34.1|33
1728831300000|2024-10-13 14:55:00|35.51|34.11|35.52|34.12|35.53|34.13|35.5|34.1|20
1728831600000|2024-10-13 15:00:00|35.51|34.11|35.58|34.18|35.58|34.18|35.47|34.07|28
1728831900000|2024-10-13 15:05:00|35.57|34.17|35.62|34.22|35.63|34.23|35.57|34.17|20
1728832200000|2024-10-13 15:10:00|35.63|34.23|35.51|34.11|35.63|34.23|35.51|34.11|21
1728832500000|2024-10-13 15:15:00|35.53|34.13|35.36|33.96|35.53|34.13|35.36|33.96|33
1728832800000|2024-10-13 15:20:00|35.35|33.95|35.32|33.92|35.42|34.02|35.32|33.92|39
1728833100000|2024-10-13 15:25:00|35.33|33.93|35.17|33.77|35.33|33.93|35.17|33.77|23
1728833400000|2024-10-13 15:30:00|35.18|33.78|35.23|33.83|35.27|33.87|35.15|33.75|60
1728833700000|2024-10-13 15:35:00|35.24|33.84|35.19|33.79|35.24|33.84|35.14|33.74|41
1728834000000|2024-10-13 15:40:00|35.2|33.8|35.2|33.8|35.21|33.81|35.13|33.73|43
1728834300000|2024-10-13 15:45:00|35.21|33.81|35.35|33.95|35.35|33.95|35.2|33.8|19
1728834600000|2024-10-13 15:50:00|35.34|33.94|35.29|33.89|35.34|33.94|35.28|33.88|24
1728834900000|2024-10-13 15:55:00|35.3|33.9|35.25|33.85|35.31|33.91|35.25|33.85|12
1728835200000|2024-10-13 16:00:00|35.22|33.82|35.17|33.77|35.22|33.82|35.15|33.75|33
1728835500000|2024-10-13 16:05:00|35.16|33.76|35.16|33.76|35.17|33.77|35.13|33.73|19
1728835800000|2024-10-13 16:10:00|35.15|33.75|35.18|33.78|35.18|33.78|35.12|33.72|25
1728836100000|2024-10-13 16:15:00|35.19|33.79|35.28|33.88|35.28|33.88|35.19|33.79|9
1728836400000|2024-10-13 16:20:00|35.27|33.87|35.32|33.92|35.34|33.94|35.27|33.87|17
1728836700000|2024-10-13 16:25:00|35.31|33.91|35.35|33.95|35.36|33.96|35.28|33.88|12
1728837000000|2024-10-13 16:30:00|35.36|33.96|35.46|34.06|35.48|34.08|35.35|33.95|21
1728837300000|2024-10-13 16:35:00|35.45|34.05|35.44|34.04|35.46|34.06|35.41|34.01|28
1728837600000|2024-10-13 16:40:00|35.45|34.05|35.49|34.09|35.49|34.09|35.45|34.05|5
1728837900000|2024-10-13 16:45:00|35.48|34.08|35.43|34.03|35.5|34.1|35.42|34.02|30
1728838200000|2024-10-13 16:50:00|35.42|34.02|35.45|34.05|35.45|34.05|35.41|34.01|18
1728838500000|2024-10-13 16:55:00|35.44|34.04|35.45|34.05|35.45|34.05|35.44|34.04|6
1728838800000|2024-10-13 17:00:00|35.44|34.04|35.49|34.09|35.5|34.1|35.43|34.03|14
1728839100000|2024-10-13 17:05:00|35.5|34.1|35.47|34.07|35.5|34.1|35.44|34.04|12
1728839400000|2024-10-13 17:10:00|35.48|34.08|35.53|34.13|35.53|34.13|35.47|34.07|18
1728839700000|2024-10-13 17:15:00|35.52|34.12|35.48|34.08|35.53|34.13|35.48|34.08|17
1728840000000|2024-10-13 17:20:00|35.49|34.09|35.46|34.06|35.49|34.09|35.44|34.04|18
1728840300000|2024-10-13 17:25:00|35.45|34.05|35.46|34.06|35.47|34.07|35.45|34.05|4
1728840600000|2024-10-13 17:30:00|35.45|34.05|35.45|34.05|35.45|34.05|35.43|34.03|13
1728840900000|2024-10-13 17:35:00|35.44|34.04|35.34|33.94|35.45|34.05|35.34|33.94|31
1728841200000|2024-10-13 17:40:00|35.35|33.95|35.25|33.85|35.35|33.95|35.24|33.84|20
1728841500000|2024-10-13 17:45:00|35.26|33.86|35.33|33.93|35.34|33.94|35.26|33.86|16
1728841800000|2024-10-13 17:50:00|35.34|33.94|35.36|33.96|35.36|33.96|35.31|33.91|19
1728842100000|2024-10-13 17:55:00|35.35|33.95|35.3|33.9|35.36|33.96|35.27|33.87|15
1728842400000|2024-10-13 18:00:00|35.29|33.89|35.27|33.87|35.3|33.9|35.26|33.86|9
1728842700000|2024-10-13 18:05:00|35.26|33.86|35.3|33.9|35.3|33.9|35.25|33.85|23
1728843000000|2024-10-13 18:10:00|35.29|33.89|35.2|33.8|35.29|33.89|35.2|33.8|24
1728843300000|2024-10-13 18:15:00|35.17|33.77|35.29|33.89|35.3|33.9|35.16|33.76|25
1728843600000|2024-10-13 18:20:00|35.3|33.9|35.3|33.9|35.3|33.9|35.29|33.89|5
1728843900000|2024-10-13 18:25:00|35.31|33.91|35.32|33.92|35.32|33.92|35.31|33.91|2
1728844200000|2024-10-13 18:30:00|35.33|33.93|35.45|34.05|35.46|34.06|35.33|33.93|12
1728844500000|2024-10-13 18:35:00|35.46|34.06|35.28|33.88|35.46|34.06|35.27|33.87|26
1728844800000|2024-10-13 18:40:00|35.29|33.89|35.23|33.83|35.31|33.91|35.23|33.83|18
1728845100000|2024-10-13 18:45:00|35.24|33.84|35.27|33.87|35.27|33.87|35.24|33.84|12
1728845400000|2024-10-13 18:50:00|35.28|33.88|35.29|33.89|35.31|33.91|35.28|33.88|8
1728845700000|2024-10-13 18:55:00|35.3|33.9|35.28|33.88|35.31|33.91|35.28|33.88|9
1728846000000|2024-10-13 19:00:00|35.29|33.89|35.35|33.95|35.36|33.96|35.29|33.89|8
1728846300000|2024-10-13 19:05:00|35.34|33.94|35.37|33.97|35.37|33.97|35.34|33.94|4
1728846600000|2024-10-13 19:10:00|35.38|33.98|35.35|33.95|35.41|34.01|35.35|33.95|14
1728846900000|2024-10-13 19:15:00|35.36|33.96|35.33|33.93|35.37|33.97|35.32|33.92|18
1728847200000|2024-10-13 19:20:00|35.34|33.94|35.38|33.98|35.41|34.01|35.33|33.93|14
1728847500000|2024-10-13 19:25:00|35.39|33.99|35.36|33.96|35.39|33.99|35.36|33.96|12
1728847800000|2024-10-13 19:30:00|35.37|33.97|35.41|34.01|35.41|34.01|35.37|33.97|11
1728848100000|2024-10-13 19:35:00|35.42|34.02|35.65|33.85|35.65|34.06|35.42|33.85|21
1728848400000|2024-10-13 19:40:00|35.64|33.84|35.66|33.86|35.66|33.86|35.63|33.83|7
1728848700000|2024-10-13 19:45:00|35.64|33.84|35.66|33.86|35.67|33.87|35.62|33.82|17
1728849000000|2024-10-13 19:50:00|35.67|33.87|35.66|33.86|35.68|33.88|35.64|33.84|20
1728849300000|2024-10-13 19:55:00|35.65|33.85|35.63|33.83|35.66|33.86|35.61|33.81|21
1728849600000|2024-10-13 20:00:00|35.62|33.82|35.58|33.78|35.62|33.82|35.58|33.78|19
1728849900000|2024-10-13 20:05:00|35.59|33.79|35.59|33.79|35.59|33.79|35.55|33.75|19
1728850200000|2024-10-13 20:10:00|35.58|33.78|35.58|33.78|35.58|33.78|35.55|33.75|9
1728850500000|2024-10-13 20:15:00|35.59|33.79|35.57|33.77|35.59|33.79|35.56|33.76|19
1728850800000|2024-10-13 20:20:00|35.58|33.78|35.61|33.81|35.63|33.83|35.56|33.76|20
1728851100000|2024-10-13 20:25:00|35.62|33.82|35.59|33.79|35.62|33.82|35.57|33.77|25
1728851400000|2024-10-13 20:30:00|35.6|33.8|35.49|33.69|35.63|33.83|35.49|33.69|22
1728851700000|2024-10-13 20:35:00|35.5|33.7|35.51|33.71|35.53|33.73|35.5|33.7|25
1728852000000|2024-10-13 20:40:00|35.5|33.7|35.5|33.7|35.52|33.72|35.49|33.69|17
1728852300000|2024-10-13 20:45:00|35.49|33.69|35.48|33.68|35.51|33.71|35.45|33.65|15
1728852600000|2024-10-13 20:50:00|35.49|33.69|35.51|33.71|35.52|33.72|35.48|33.68|12
1728852900000|2024-10-13 20:55:00|35.52|33.72|35.33|33.93|35.52|33.93|35.28|33.69|13
1728853200000|2024-10-13 21:00:00|35.34|33.94|35.35|33.95|35.37|33.97|35.34|33.94|14
1728853500000|2024-10-13 21:05:00|35.34|33.94|35.32|33.92|35.34|33.94|35.32|33.92|15
1728853800000|2024-10-13 21:10:00|35.33|33.93|35.27|33.87|35.34|33.94|35.26|33.86|19
1728854100000|2024-10-13 21:15:00|35.28|33.88|35.32|33.92|35.33|33.93|35.27|33.87|16
1728854400000|2024-10-13 21:20:00|35.33|33.93|35.41|34.01|35.41|34.01|35.32|33.92|22
1728854700000|2024-10-13 21:25:00|35.43|34.03|35.42|34.02|35.45|34.05|35.4|34|14
1728855000000|2024-10-13 21:30:00|35.43|34.03|35.49|34.09|35.51|34.11|35.42|34.02|14
1728855300000|2024-10-13 21:35:00|35.48|34.08|35.5|34.1|35.5|34.1|35.48|34.08|15
1728855600000|2024-10-13 21:40:00|35.51|34.11|34.91|34.71|35.53|34.71|34.91|34.1|18
1728855900000|2024-10-13 21:45:00|34.9|34.7|34.83|34.63|34.9|34.7|34.83|34.63|8
1728856200000|2024-10-13 21:50:00|34.82|34.62|34.83|34.63|34.83|34.63|34.82|34.62|4
1728856500000|2024-10-13 21:55:00|34.82|34.62|34.78|34.58|34.83|34.63|34.76|34.56|20
1728856800000|2024-10-13 22:00:00|34.81|34.61|34.92|34.72|34.92|34.72|34.79|34.59|34
1728857100000|2024-10-13 22:05:00|34.91|34.71|34.95|34.75|34.96|34.76|34.89|34.69|50
1728857400000|2024-10-13 22:10:00|34.96|34.76|35|34.8|35.04|34.84|34.94|34.74|38
1728857700000|2024-10-13 22:15:00|35.01|34.81|34.94|34.74|35.05|34.85|34.94|34.74|33
1728858000000|2024-10-13 22:20:00|34.93|34.73|34.91|34.71|34.95|34.75|34.91|34.71|22
1728858300000|2024-10-13 22:25:00|34.9|34.7|34.8|34.6|34.9|34.7|34.8|34.6|27
1728858600000|2024-10-13 22:30:00|34.81|34.61|34.79|34.59|34.85|34.65|34.75|34.55|42
1728858900000|2024-10-13 22:35:00|34.78|34.58|34.82|34.62|34.84|34.64|34.77|34.57|24
1728859200000|2024-10-13 22:40:00|34.81|34.61|34.86|34.66|34.87|34.67|34.79|34.59|26
1728859500000|2024-10-13 22:45:00|34.87|34.67|34.83|34.63|34.89|34.69|34.8|34.6|27
1728859800000|2024-10-13 22:50:00|34.84|34.64|34.79|34.59|34.88|34.68|34.79|34.59|33
1728860100000|2024-10-13 22:55:00|34.78|34.58|34.83|34.63|34.83|34.63|34.76|34.56|21
1728860400000|2024-10-13 23:00:00|34.82|34.62|34.78|34.58|34.83|34.63|34.76|34.56|39
1728860700000|2024-10-13 23:05:00|34.77|34.57|34.8|34.6|34.8|34.6|34.74|34.54|21
1728861000000|2024-10-13 23:10:00|34.79|34.59|34.77|34.57|34.8|34.6|34.76|34.56|13
1728861300000|2024-10-13 23:15:00|34.76|34.56|34.78|34.58|34.8|34.6|34.76|34.56|21
1728861600000|2024-10-13 23:20:00|34.77|34.57|34.78|34.58|34.79|34.59|34.75|34.55|24
1728861900000|2024-10-13 23:25:00|34.77|34.57|34.79|34.59|34.79|34.59|34.74|34.54|15
1728862200000|2024-10-13 23:30:00|34.8|34.6|34.84|34.64|34.85|34.65|34.8|34.6|11
1728862500000|2024-10-13 23:35:00|34.85|34.65|34.87|34.67|34.87|34.67|34.84|34.64|25
1728862800000|2024-10-13 23:40:00|34.86|34.66|34.88|34.68|34.88|34.68|34.85|34.65|15
1728863100000|2024-10-13 23:45:00|34.89|34.69|34.88|34.68|34.89|34.69|34.88|34.68|4
1728863400000|2024-10-13 23:50:00|34.87|34.67|34.86|34.66|34.88|34.68|34.85|34.65|20
1728863700000|2024-10-13 23:55:00|34.87|34.67|34.94|34.74|34.97|34.77|34.87|34.67|18
1728864000000|2024-10-14 00:00:00|34.95|34.75|34.87|34.67|34.96|34.76|34.85|34.65|33
1728864300000|2024-10-14 00:05:00|34.86|34.66|34.82|34.62|34.9|34.7|34.79|34.59|27
1728864600000|2024-10-14 00:10:00|34.83|34.63|34.74|34.54|34.84|34.64|34.74|34.54|26
1728864900000|2024-10-14 00:15:00|34.75|34.55|34.7|34.5|34.76|34.56|34.66|34.46|34
1728865200000|2024-10-14 00:20:00|34.71|34.51|34.7|34.5|34.71|34.51|34.68|34.48|30
1728865500000|2024-10-14 00:25:00|34.71|34.51|34.71|34.51|34.71|34.51|34.68|34.48|15
1728865800000|2024-10-14 00:30:00|34.7|34.5|34.74|34.54|34.74|34.54|34.68|34.48|18
1728866100000|2024-10-14 00:35:00|34.73|34.53|34.73|34.53|34.74|34.54|34.71|34.51|13
1728866400000|2024-10-14 00:40:00|34.74|34.54|34.71|34.51|34.74|34.54|34.68|34.48|32
1728866700000|2024-10-14 00:45:00|34.7|34.5|34.6|34.4|34.7|34.5|34.6|34.4|37
1728867000000|2024-10-14 00:50:00|34.61|34.41|34.56|34.36|34.61|34.41|34.51|34.31|37
1728867300000|2024-10-14 00:55:00|34.57|34.37|34.53|34.33|34.6|34.4|34.53|34.33|29
1728867600000|2024-10-14 01:00:00|34.54|34.34|34.6|34.4|34.6|34.4|34.53|34.33|29
1728867900000|2024-10-14 01:05:00|34.59|34.39|34.62|34.42|34.62|34.42|34.58|34.38|27
1728868200000|2024-10-14 01:10:00|34.64|34.44|34.7|34.5|34.7|34.5|34.64|34.44|6
1728868500000|2024-10-14 01:15:00|34.72|34.52|34.74|34.54|34.74|34.54|34.68|34.48|17
1728868800000|2024-10-14 01:20:00|34.76|34.56|34.72|34.52|34.79|34.59|34.72|34.52|18
1728869100000|2024-10-14 01:25:00|34.71|34.51|34.74|34.54|34.76|34.56|34.7|34.5|30
1728869400000|2024-10-14 01:30:00|34.75|34.55|34.74|34.54|34.78|34.58|34.71|34.51|43
1728869700000|2024-10-14 01:35:00|34.73|34.53|34.72|34.52|34.75|34.55|34.71|34.51|26
1728870000000|2024-10-14 01:40:00|34.71|34.51|34.65|34.45|34.72|34.52|34.65|34.45|23
1728870300000|2024-10-14 01:45:00|34.66|34.46|34.61|34.41|34.66|34.46|34.59|34.39|11
1728870600000|2024-10-14 01:50:00|34.6|34.4|34.53|34.33|34.61|34.41|34.49|34.29|22
1728870900000|2024-10-14 01:55:00|34.54|34.34|34.53|34.33|34.56|34.36|34.51|34.31|34
1728871200000|2024-10-14 02:00:00|34.52|34.32|34.37|34.17|34.52|34.32|34.37|34.17|25
1728871500000|2024-10-14 02:05:00|34.38|34.18|34.4|34.2|34.4|34.2|34.33|34.13|43
1728871800000|2024-10-14 02:10:00|34.41|34.21|34.47|34.27|34.48|34.28|34.41|34.21|27
1728872100000|2024-10-14 02:15:00|34.46|34.26|34.5|34.3|34.5|34.3|34.43|34.23|29
1728872400000|2024-10-14 02:20:00|34.49|34.29|34.48|34.28|34.51|34.31|34.44|34.24|26
1728872700000|2024-10-14 02:25:00|34.49|34.29|34.45|34.25|34.51|34.31|34.45|34.25|33
1728873000000|2024-10-14 02:30:00|34.46|34.26|34.5|34.3|34.51|34.31|34.46|34.26|11
1728873300000|2024-10-14 02:35:00|34.51|34.31|34.53|34.33|34.53|34.33|34.51|34.31|2
1728873600000|2024-10-14 02:40:00|34.54|34.34|34.52|34.32|34.54|34.34|34.48|34.28|14
1728873900000|2024-10-14 02:45:00|34.53|34.33|34.48|34.28|34.54|34.34|34.48|34.28|28
1728874200000|2024-10-14 02:50:00|34.47|34.27|34.51|34.31|34.51|34.31|34.45|34.25|27
1728874500000|2024-10-14 02:55:00|34.52|34.32|34.54|34.34|34.54|34.34|34.51|34.31|17
1728874800000|2024-10-14 03:00:00|34.55|34.35|34.61|34.41|34.62|34.42|34.55|34.35|18
1728875100000|2024-10-14 03:05:00|34.62|34.42|34.62|34.42|34.63|34.43|34.58|34.38|17
1728875400000|2024-10-14 03:10:00|34.63|34.43|34.71|34.51|34.71|34.51|34.63|34.43|12
1728875700000|2024-10-14 03:15:00|34.72|34.52|34.82|34.62|34.82|34.62|34.72|34.52|14
1728876000000|2024-10-14 03:20:00|34.81|34.61|34.87|34.67|34.87|34.67|34.77|34.57|26
1728876300000|2024-10-14 03:25:00|34.88|34.68|35.03|34.83|35.03|34.83|34.88|34.68|23
1728876600000|2024-10-14 03:30:00|35.02|34.82|35.17|34.97|35.17|34.97|34.96|34.76|62
1728876900000|2024-10-14 03:35:00|35.19|34.99|35.34|35.14|35.39|35.19|35.19|34.99|59
1728877200000|2024-10-14 03:40:00|35.35|35.15|35.46|35.26|35.5|35.3|35.35|35.15|42
1728877500000|2024-10-14 03:45:00|35.47|35.27|35.55|35.35|35.56|35.36|35.43|35.23|73
1728877800000|2024-10-14 03:50:00|35.54|35.34|35.58|35.38|35.6|35.4|35.46|35.26|57
1728878100000|2024-10-14 03:55:00|35.59|35.39|35.67|35.47|35.72|35.52|35.59|35.39|37
1728878400000|2024-10-14 04:00:00|35.68|35.48|35.73|35.53|35.77|35.57|35.68|35.48|35
1728878700000|2024-10-14 04:05:00|35.74|35.54|35.61|35.41|35.77|35.57|35.61|35.41|39
1728879000000|2024-10-14 04:10:00|35.62|35.42|35.64|35.44|35.78|35.58|35.61|35.41|60
1728879300000|2024-10-14 04:15:00|35.63|35.43|35.67|35.47|35.67|35.47|35.53|35.33|45
1728879600000|2024-10-14 04:20:00|35.68|35.48|35.71|35.51|35.77|35.57|35.67|35.47|47
1728879900000|2024-10-14 04:25:00|35.7|35.5|35.66|35.46|35.7|35.5|35.66|35.46|17
1728880200000|2024-10-14 04:30:00|35.67|35.47|35.74|35.54|35.75|35.55|35.67|35.47|28
1728880500000|2024-10-14 04:35:00|35.73|35.53|35.72|35.52|35.74|35.54|35.69|35.49|26
1728880800000|2024-10-14 04:40:00|35.71|35.51|35.73|35.53|35.73|35.53|35.68|35.48|19
1728881100000|2024-10-14 04:45:00|35.72|35.52|35.67|35.47|35.72|35.52|35.66|35.46|44
1728881400000|2024-10-14 04:50:00|35.68|35.48|35.61|35.41|35.69|35.49|35.61|35.41|25
1728881700000|2024-10-14 04:55:00|35.6|35.4|35.61|35.41|35.62|35.42|35.58|35.38|16
1728882000000|2024-10-14 05:00:00|35.62|35.42|35.58|35.38|35.68|35.48|35.58|35.38|31
1728882300000|2024-10-14 05:05:00|35.55|35.35|35.42|35.22|35.55|35.35|35.42|35.22|23
1728882600000|2024-10-14 05:10:00|35.39|35.19|35.36|35.16|35.46|35.26|35.36|35.16|27
1728882900000|2024-10-14 05:15:00|35.35|35.15|35.41|35.21|35.43|35.23|35.35|35.15|19
1728883200000|2024-10-14 05:20:00|35.42|35.22|35.39|35.19|35.43|35.23|35.39|35.19|16
1728883500000|2024-10-14 05:25:00|35.37|35.17|35.25|35.05|35.37|35.17|35.21|35.01|22
1728883800000|2024-10-14 05:30:00|35.26|35.06|35.23|35.03|35.3|35.1|35.23|35.03|22
1728884100000|2024-10-14 05:35:00|35.22|35.02|35.16|34.96|35.22|35.02|35.12|34.92|34
1728884400000|2024-10-14 05:40:00|35.17|34.97|35.23|35.03|35.23|35.03|35.12|34.92|49
1728884700000|2024-10-14 05:45:00|35.22|35.02|35.31|35.11|35.31|35.11|35.22|35.02|22
1728885000000|2024-10-14 05:50:00|35.3|35.1|35.33|35.13|35.34|35.14|35.3|35.1|8
1728885300000|2024-10-14 05:55:00|35.34|35.14|35.31|35.11|35.34|35.14|35.3|35.1|36
1728885600000|2024-10-14 06:00:00|35.3|35.1|35.26|35.06|35.31|35.11|35.26|35.06|13
1728885900000|2024-10-14 06:05:00|35.27|35.07|35.22|35.02|35.28|35.08|35.21|35.01|14
1728886200000|2024-10-14 06:10:00|35.23|35.03|35.26|35.06|35.29|35.09|35.2|35|31
1728886500000|2024-10-14 06:15:00|35.27|35.07|35.39|35.19|35.39|35.19|35.27|35.07|13
1728886800000|2024-10-14 06:20:00|35.38|35.18|35.46|35.26|35.46|35.26|35.38|35.18|15
1728887100000|2024-10-14 06:25:00|35.45|35.25|35.49|35.29|35.49|35.29|35.45|35.25|16
1728887400000|2024-10-14 06:30:00|35.48|35.28|35.39|35.19|35.48|35.28|35.39|35.19|26
1728887700000|2024-10-14 06:35:00|35.38|35.18|35.49|35.29|35.49|35.29|35.37|35.17|20
1728888000000|2024-10-14 06:40:00|35.5|35.3|35.53|35.33|35.54|35.34|35.5|35.3|5
1728888300000|2024-10-14 06:45:00|35.54|35.34|35.57|35.37|35.57|35.37|35.51|35.31|18
1728888600000|2024-10-14 06:50:00|35.59|35.39|35.59|35.39|35.59|35.39|35.59|35.39|1
1728888900000|2024-10-14 06:55:00|35.58|35.38|35.55|35.35|35.59|35.39|35.55|35.35|16
1728889200000|2024-10-14 07:00:00|35.56|35.36|35.69|35.49|35.69|35.49|35.52|35.32|40
1728889500000|2024-10-14 07:05:00|35.68|35.48|35.57|35.37|35.7|35.5|35.57|35.37|20
1728889800000|2024-10-14 07:10:00|35.56|35.36|35.6|35.4|35.61|35.41|35.55|35.35|15
1728890100000|2024-10-14 07:15:00|35.61|35.41|35.55|35.35|35.61|35.41|35.55|35.35|10
1728890400000|2024-10-14 07:20:00|35.54|35.34|35.53|35.33|35.57|35.37|35.53|35.33|20
1728890700000|2024-10-14 07:25:00|35.54|35.34|35.57|35.37|35.58|35.38|35.54|35.34|19
1728891000000|2024-10-14 07:30:00|35.56|35.36|35.66|35.46|35.67|35.47|35.56|35.36|20
1728891300000|2024-10-14 07:35:00|35.65|35.45|35.66|35.46|35.67|35.47|35.64|35.44|13
1728891600000|2024-10-14 07:40:00|35.65|35.45|35.62|35.42|35.67|35.47|35.62|35.42|35
1728891900000|2024-10-14 07:45:00|35.61|35.41|35.62|35.42|35.63|35.43|35.54|35.34|37
1728892200000|2024-10-14 07:50:00|35.61|35.41|35.65|35.45|35.67|35.47|35.59|35.39|52
1728892500000|2024-10-14 07:55:00|35.66|35.46|35.64|35.44|35.69|35.49|35.62|35.42|23
1728892800000|2024-10-14 08:00:00|35.63|35.43|35.58|35.38|35.74|35.54|35.57|35.37|51
1728893100000|2024-10-14 08:05:00|35.57|35.37|35.52|35.32|35.58|35.38|35.52|35.32|20
1728893400000|2024-10-14 08:10:00|35.53|35.33|35.45|35.25|35.54|35.34|35.45|35.25|17
1728893700000|2024-10-14 08:15:00|35.44|35.24|35.52|35.32|35.52|35.32|35.42|35.22|17
1728894000000|2024-10-14 08:20:00|35.53|35.33|35.5|35.3|35.53|35.33|35.44|35.24|32
1728894300000|2024-10-14 08:25:00|35.49|35.29|35.47|35.27|35.52|35.32|35.47|35.27|18
1728894600000|2024-10-14 08:30:00|35.46|35.26|35.48|35.28|35.49|35.29|35.45|35.25|21
1728894900000|2024-10-14 08:35:00|35.49|35.29|35.47|35.27|35.51|35.31|35.46|35.26|21
1728895200000|2024-10-14 08:40:00|35.48|35.28|35.43|35.23|35.49|35.29|35.42|35.22|17
1728895500000|2024-10-14 08:45:00|35.42|35.22|35.41|35.21|35.43|35.23|35.4|35.2|12
1728895800000|2024-10-14 08:50:00|35.42|35.22|35.43|35.23|35.43|35.23|35.39|35.19|12
1728896100000|2024-10-14 08:55:00|35.42|35.22|35.43|35.23|35.43|35.23|35.42|35.22|2
1728896400000|2024-10-14 09:00:00|35.44|35.24|35.42|35.22|35.47|35.27|35.41|35.21|18
1728896700000|2024-10-14 09:05:00|35.43|35.23|35.4|35.2|35.44|35.24|35.4|35.2|7
1728897000000|2024-10-14 09:10:00|35.39|35.19|35.43|35.23|35.43|35.23|35.36|35.16|15
1728897300000|2024-10-14 09:15:00|35.44|35.24|35.52|35.32|35.53|35.33|35.44|35.24|15
1728897600000|2024-10-14 09:20:00|35.53|35.33|35.5|35.3|35.53|35.33|35.5|35.3|12
1728897900000|2024-10-14 09:25:00|35.51|35.31|35.49|35.29|35.51|35.31|35.47|35.27|21
1728898200000|2024-10-14 09:30:00|35.48|35.28|35.53|35.33|35.53|35.33|35.48|35.28|9
1728898500000|2024-10-14 09:35:00|35.54|35.34|35.6|35.4|35.6|35.4|35.54|35.34|12
1728898800000|2024-10-14 09:40:00|35.61|35.41|35.62|35.42|35.63|35.43|35.61|35.41|8
1728899100000|2024-10-14 09:45:00|35.61|35.41|35.63|35.43|35.63|35.43|35.6|35.4|13
1728899400000|2024-10-14 09:50:00|35.62|35.42|35.61|35.41|35.62|35.42|35.58|35.38|15
1728899700000|2024-10-14 09:55:00|35.6|35.4|35.6|35.4|35.62|35.42|35.59|35.39|13
1728900000000|2024-10-14 10:00:00|35.61|35.41|35.62|35.42|35.63|35.43|35.61|35.41|6
1728900300000|2024-10-14 10:05:00|35.61|35.41|35.59|35.39|35.61|35.41|35.54|35.34|19
1728900600000|2024-10-14 10:10:00|35.61|35.41|35.65|35.45|35.65|35.45|35.61|35.41|9
1728900900000|2024-10-14 10:15:00|35.64|35.44|35.59|35.39|35.64|35.44|35.57|35.37|10
1728901200000|2024-10-14 10:20:00|35.6|35.4|35.67|35.47|35.67|35.47|35.6|35.4|12
1728901500000|2024-10-14 10:25:00|35.66|35.46|35.66|35.46|35.66|35.46|35.66|35.46|1
1728902100000|2024-10-14 10:35:00|35.65|35.45|35.65|35.45|35.65|35.45|35.65|35.45|1
1728902400000|2024-10-14 10:40:00|35.66|35.46|35.7|35.5|35.7|35.5|35.65|35.45|7
1728902700000|2024-10-14 10:45:00|35.71|35.51|35.67|35.47|35.76|35.56|35.67|35.47|20
1728903000000|2024-10-14 10:50:00|35.66|35.46|35.65|35.45|35.67|35.47|35.64|35.44|8
1728903300000|2024-10-14 10:55:00|35.66|35.46|35.69|35.49|35.69|35.49|35.66|35.46|3
1728903600000|2024-10-14 11:00:00|35.7|35.5|35.61|35.41|35.7|35.5|35.61|35.41|24
1728903900000|2024-10-14 11:05:00|35.62|35.42|35.69|35.49|35.69|35.49|35.61|35.41|11
1728904200000|2024-10-14 11:10:00|35.68|35.48|35.69|35.49|35.7|35.5|35.68|35.48|16
1728904500000|2024-10-14 11:15:00|35.7|35.5|35.67|35.47|35.7|35.5|35.66|35.46|26
1728904800000|2024-10-14 11:20:00|35.66|35.46|35.66|35.46|35.67|35.47|35.65|35.45|11
1728905100000|2024-10-14 11:25:00|35.65|35.45|35.65|35.45|35.66|35.46|35.64|35.44|7
1728905400000|2024-10-14 11:30:00|35.67|35.47|35.66|35.46|35.76|35.56|35.66|35.46|32
1728905700000|2024-10-14 11:35:00|35.67|35.47|35.67|35.47|35.68|35.48|35.63|35.43|27
1728906000000|2024-10-14 11:40:00|35.66|35.46|35.64|35.44|35.66|35.46|35.64|35.44|13
1728906300000|2024-10-14 11:45:00|35.63|35.43|35.63|35.43|35.67|35.47|35.63|35.43|14
1728906600000|2024-10-14 11:50:00|35.62|35.42|35.59|35.39|35.65|35.45|35.58|35.38|21
1728906900000|2024-10-14 11:55:00|35.6|35.4|35.64|35.44|35.65|35.45|35.6|35.4|16
1728907200000|2024-10-14 12:00:00|35.65|35.45|35.61|35.41|35.65|35.45|35.6|35.4|33
1728907500000|2024-10-14 12:05:00|35.6|35.4|35.63|35.43|35.63|35.43|35.6|35.4|12
1728907800000|2024-10-14 12:10:00|35.62|35.42|35.68|35.48|35.7|35.5|35.62|35.42|31
1728908100000|2024-10-14 12:15:00|35.67|35.47|35.63|35.43|35.68|35.48|35.59|35.39|31
1728908400000|2024-10-14 12:20:00|35.64|35.44|35.6|35.4|35.66|35.46|35.6|35.4|13
1728908700000|2024-10-14 12:25:00|35.57|35.37|35.52|35.32|35.59|35.39|35.52|35.32|9
1728909000000|2024-10-14 12:30:00|35.53|35.33|35.59|35.39|35.59|35.39|35.53|35.33|15
1728909300000|2024-10-14 12:35:00|35.6|35.4|35.64|35.44|35.66|35.46|35.6|35.4|12
1728909600000|2024-10-14 12:40:00|35.61|35.41|35.5|35.3|35.61|35.41|35.49|35.29|21
1728909900000|2024-10-14 12:45:00|35.49|35.29|35.54|35.34|35.55|35.35|35.49|35.29|20
1728910200000|2024-10-14 12:50:00|35.55|35.35|35.56|35.36|35.56|35.36|35.55|35.35|2
1728910500000|2024-10-14 12:55:00|35.55|35.35|35.55|35.35|35.55|35.35|35.55|35.35|1
1728910800000|2024-10-14 13:00:00|35.54|35.34|35.5|35.3|35.54|35.34|35.5|35.3|5
1728911100000|2024-10-14 13:05:00|35.51|35.31|35.54|35.34|35.54|35.34|35.49|35.29|16
1728911400000|2024-10-14 13:10:00|35.53|35.33|35.53|35.33|35.54|35.34|35.51|35.31|13
1728911700000|2024-10-14 13:15:00|35.54|35.34|35.58|35.38|35.59|35.39|35.54|35.34|11
1728912000000|2024-10-14 13:20:00|35.56|35.36|35.54|35.34|35.56|35.36|35.54|35.34|11
1728912300000|2024-10-14 13:25:00|35.53|35.33|35.49|35.29|35.53|35.33|35.49|35.29|3
1728912600000|2024-10-14 13:30:00|35.5|35.3|35.45|35.25|35.5|35.3|35.44|35.24|33
1728912900000|2024-10-14 13:35:00|35.44|35.24|35.43|35.23|35.47|35.27|35.42|35.22|23
1728913200000|2024-10-14 13:40:00|35.44|35.24|35.58|35.38|35.58|35.38|35.44|35.24|23
1728913500000|2024-10-14 13:45:00|35.59|35.39|35.74|35.54|35.74|35.54|35.59|35.39|62
1728913800000|2024-10-14 13:50:00|35.75|35.55|35.64|35.44|35.77|35.57|35.64|35.44|53
1728914100000|2024-10-14 13:55:00|35.65|35.45|35.84|35.64|35.85|35.65|35.65|35.45|47
1728914400000|2024-10-14 14:00:00|35.85|35.65|35.98|35.78|35.99|35.79|35.84|35.64|56
1728914700000|2024-10-14 14:05:00|35.97|35.77|36.04|35.84|36.05|35.85|35.95|35.75|32
1728915000000|2024-10-14 14:10:00|36.03|35.83|36.07|35.87|36.07|35.87|36|35.8|22
1728915300000|2024-10-14 14:15:00|36.08|35.88|35.96|35.76|36.09|35.89|35.96|35.76|49
1728915600000|2024-10-14 14:20:00|35.97|35.77|36.1|35.9|36.1|35.9|35.97|35.77|38
1728915900000|2024-10-14 14:25:00|36.14|35.94|36.22|36.02|36.23|36.03|36.14|35.94|27
1728916200000|2024-10-14 14:30:00|36.23|36.03|36.07|35.87|36.23|36.03|36.04|35.84|86
1728916500000|2024-10-14 14:35:00|36.08|35.88|36.08|35.88|36.12|35.92|36.05|35.85|53
1728916800000|2024-10-14 14:40:00|36.09|35.89|36.16|35.96|36.25|36.05|36.09|35.89|68
1728917100000|2024-10-14 14:45:00|36.15|35.95|36.24|36.04|36.3|36.1|36.15|35.95|53
1728917400000|2024-10-14 14:50:00|36.23|36.03|36.17|35.97|36.23|36.03|36.08|35.88|54
1728917700000|2024-10-14 14:55:00|36.18|35.98|36.1|35.9|36.21|36.01|36.09|35.89|26
1728918000000|2024-10-14 15:00:00|36.11|35.91|36.14|35.94|36.18|35.98|36.07|35.87|49
1728918300000|2024-10-14 15:05:00|36.15|35.95|36.17|35.97|36.18|35.98|36.12|35.92|30
1728918600000|2024-10-14 15:10:00|36.16|35.96|36.18|35.98|36.19|35.99|36.14|35.94|11
1728918900000|2024-10-14 15:15:00|36.19|35.99|36.3|36.1|36.3|36.1|36.18|35.98|32
1728919200000|2024-10-14 15:20:00|36.31|36.11|36.25|36.05|36.32|36.12|36.22|36.02|26
1728919500000|2024-10-14 15:25:00|36.23|36.03|36.26|36.06|36.29|36.09|36.21|36.01|42
1728919800000|2024-10-14 15:30:00|36.25|36.05|36.3|36.1|36.32|36.12|36.25|36.05|19
1728920100000|2024-10-14 15:35:00|36.31|36.11|36.29|36.09|36.31|36.11|36.26|36.06|38
1728920400000|2024-10-14 15:40:00|36.28|36.08|36.22|36.02|36.29|36.09|36.19|35.99|44
1728920700000|2024-10-14 15:45:00|36.21|36.01|36.23|36.03|36.29|36.09|36.21|36.01|25
1728921000000|2024-10-14 15:50:00|36.24|36.04|36.4|36.2|36.4|36.2|36.23|36.03|48
1728921300000|2024-10-14 15:55:00|36.41|36.21|36.39|36.19|36.45|36.25|36.39|36.19|28
1728921600000|2024-10-14 16:00:00|36.4|36.2|36.54|36.34|36.54|36.34|36.4|36.2|29
1728921900000|2024-10-14 16:05:00|36.55|36.35|36.45|36.25|36.59|36.39|36.45|36.25|28
1728922200000|2024-10-14 16:10:00|36.42|36.22|36.29|36.09|36.43|36.23|36.27|36.07|34
1728922500000|2024-10-14 16:15:00|36.3|36.1|36.22|36.02|36.32|36.12|36.2|36|55
1728922800000|2024-10-14 16:20:00|36.23|36.03|36.36|36.16|36.38|36.18|36.22|36.02|26
1728923100000|2024-10-14 16:25:00|36.37|36.17|36.31|36.11|36.37|36.17|36.3|36.1|33
1728923400000|2024-10-14 16:30:00|36.32|36.12|36.41|36.21|36.45|36.25|36.31|36.11|45
1728923700000|2024-10-14 16:35:00|36.4|36.2|36.39|36.19|36.47|36.27|36.38|36.18|31
1728924000000|2024-10-14 16:40:00|36.4|36.2|36.33|36.13|36.4|36.2|36.32|36.12|13
1728924300000|2024-10-14 16:45:00|36.32|36.12|36.31|36.11|36.37|36.17|36.29|36.09|25
1728924600000|2024-10-14 16:50:00|36.3|36.1|36.32|36.12|36.32|36.12|36.27|36.07|22
1728924900000|2024-10-14 16:55:00|36.31|36.11|36.27|36.07|36.31|36.11|36.26|36.06|20
1728925200000|2024-10-14 17:00:00|36.28|36.08|36.33|36.13|36.33|36.13|36.27|36.07|16
1728925500000|2024-10-14 17:05:00|36.32|36.12|36.29|36.09|36.34|36.14|36.27|36.07|16
1728925800000|2024-10-14 17:10:00|36.28|36.08|36.28|36.08|36.28|36.08|36.28|36.08|1
1728926100000|2024-10-14 17:15:00|36.29|36.09|36.31|36.11|36.32|36.12|36.29|36.09|9
1728926400000|2024-10-14 17:20:00|36.28|36.08|36.17|35.97|36.28|36.08|36.17|35.97|12
1728926700000|2024-10-14 17:25:00|36.18|35.98|36.19|35.99|36.2|36|36.18|35.98|14
1728927000000|2024-10-14 17:30:00|36.2|36|36.35|36.15|36.35|36.15|36.2|36|47
1728927300000|2024-10-14 17:35:00|36.34|36.14|36.39|36.19|36.39|36.19|36.3|36.1|23
1728927600000|2024-10-14 17:40:00|36.38|36.18|36.36|36.16|36.39|36.19|36.35|36.15|9
1728927900000|2024-10-14 17:45:00|36.37|36.17|36.34|36.14|36.39|36.19|36.34|36.14|16
1728928200000|2024-10-14 17:50:00|36.35|36.15|36.26|36.06|36.35|36.15|36.25|36.05|19
1728928500000|2024-10-14 17:55:00|36.27|36.07|36.25|36.05|36.29|36.09|36.25|36.05|21
1728928800000|2024-10-14 18:00:00|36.26|36.06|36.23|36.03|36.28|36.08|36.2|36|26
1728929100000|2024-10-14 18:05:00|36.24|36.04|36.31|36.11|36.31|36.11|36.24|36.04|12
1728929400000|2024-10-14 18:10:00|36.32|36.12|36.32|36.12|36.33|36.13|36.31|36.11|5
1728929700000|2024-10-14 18:15:00|36.33|36.13|36.33|36.13|36.34|36.14|36.31|36.11|14
1728930300000|2024-10-14 18:25:00|36.3|36.1|36.29|36.09|36.32|36.12|36.29|36.09|5
1728930600000|2024-10-14 18:30:00|36.28|36.08|36.3|36.1|36.32|36.12|36.27|36.07|20
1728930900000|2024-10-14 18:35:00|36.31|36.11|36.33|36.13|36.33|36.13|36.3|36.1|7
1728931200000|2024-10-14 18:40:00|36.34|36.14|36.41|36.21|36.41|36.21|36.34|36.14|12
1728931500000|2024-10-14 18:45:00|36.42|36.22|36.4|36.2|36.45|36.25|36.4|36.2|8
1728931800000|2024-10-14 18:50:00|36.39|36.19|36.38|36.18|36.39|36.19|36.38|36.18|2
1728932100000|2024-10-14 18:55:00|36.37|36.17|36.36|36.16|36.38|36.18|36.36|36.16|6
1728932400000|2024-10-14 19:00:00|36.37|36.17|36.4|36.2|36.41|36.21|36.37|36.17|10
1728932700000|2024-10-14 19:05:00|36.42|36.22|36.46|36.26|36.46|36.26|36.42|36.22|5
1728933000000|2024-10-14 19:10:00|36.47|36.27|36.51|36.31|36.51|36.31|36.47|36.27|4
1728933300000|2024-10-14 19:15:00|36.55|36.35|36.59|36.39|36.59|36.39|36.54|36.34|10
1728933600000|2024-10-14 19:20:00|36.56|36.36|36.49|36.29|36.56|36.36|36.45|36.25|13
1728933900000|2024-10-14 19:25:00|36.5|36.3|36.52|36.32|36.55|36.35|36.47|36.27|26
1728934200000|2024-10-14 19:30:00|36.53|36.33|36.53|36.33|36.57|36.37|36.52|36.32|13
1728934500000|2024-10-14 19:35:00|36.52|36.32|36.46|36.26|36.52|36.32|36.44|36.24|29
1728934800000|2024-10-14 19:40:00|36.47|36.27|36.47|36.27|36.48|36.28|36.45|36.25|23
1728935100000|2024-10-14 19:45:00|36.48|36.28|36.44|36.24|36.48|36.28|36.44|36.24|12
1728935400000|2024-10-14 19:50:00|36.45|36.25|36.46|36.26|36.47|36.27|36.45|36.25|8
1728935700000|2024-10-14 19:55:00|36.45|36.25|36.45|36.25|36.45|36.25|36.41|36.21|10
1728936000000|2024-10-14 20:00:00|36.44|36.24|36.48|36.28|36.52|36.32|36.44|36.24|18
1728936300000|2024-10-14 20:05:00|36.47|36.27|36.51|36.31|36.51|36.31|36.47|36.27|7
1728936900000|2024-10-14 20:15:00|36.52|36.32|36.54|36.34|36.54|36.34|36.52|36.32|8
1728937200000|2024-10-14 20:20:00|36.52|36.32|36.5|36.3|36.52|36.32|36.49|36.29|11
1728937500000|2024-10-14 20:25:00|36.51|36.31|36.5|36.3|36.52|36.32|36.5|36.3|10
1728937800000|2024-10-14 20:30:00|36.51|36.31|36.5|36.3|36.54|36.34|36.5|36.3|10
1728938100000|2024-10-14 20:35:00|36.51|36.31|36.45|36.25|36.51|36.31|36.44|36.24|7
1728938400000|2024-10-14 20:40:00|36.46|36.26|36.46|36.26|36.48|36.28|36.45|36.25|17
1728938700000|2024-10-14 20:45:00|36.47|36.27|36.43|36.23|36.47|36.27|36.43|36.23|5
1728939000000|2024-10-14 20:50:00|36.42|36.22|36.41|36.21|36.43|36.23|36.41|36.21|10
1728939300000|2024-10-14 20:55:00|36.4|36.2|36.35|36.15|36.4|36.2|36.35|36.15|7
1728939600000|2024-10-14 21:00:00|36.36|36.16|36.37|36.17|36.38|36.18|36.36|36.16|4
1728939900000|2024-10-14 21:05:00|36.38|36.18|36.43|36.23|36.43|36.23|36.38|36.18|6
1728940200000|2024-10-14 21:10:00|36.45|36.25|36.46|36.26|36.46|36.26|36.45|36.25|6
1728940500000|2024-10-14 21:15:00|36.44|36.24|36.4|36.2|36.44|36.24|36.4|36.2|4
1728940800000|2024-10-14 21:20:00|36.39|36.19|36.32|36.12|36.39|36.19|36.32|36.12|12
1728941100000|2024-10-14 21:25:00|36.33|36.13|36.31|36.11|36.33|36.13|36.3|36.1|13
1728941400000|2024-10-14 21:30:00|36.32|36.12|36.35|36.15|36.36|36.16|36.32|36.12|8
1728941700000|2024-10-14 21:35:00|36.34|36.14|36.32|36.12|36.35|36.15|36.26|36.06|25
1728942000000|2024-10-14 21:40:00|36.33|36.13|36.37|36.17|36.37|36.17|36.33|36.13|13
1728942300000|2024-10-14 21:45:00|36.36|36.16|36.37|36.17|36.37|36.17|36.36|36.16|2
1728942600000|2024-10-14 21:50:00|36.36|36.16|36.34|36.14|36.38|36.18|36.34|36.14|13
1728942900000|2024-10-14 21:55:00|36.33|36.13|36.31|36.11|36.33|36.13|36.27|36.07|17
1728943200000|2024-10-14 22:00:00|36.3|36.1|36.39|36.19|36.4|36.2|36.3|36.1|30
1728943500000|2024-10-14 22:05:00|36.4|36.2|36.41|36.21|36.41|36.21|36.36|36.16|20
1728943800000|2024-10-14 22:10:00|36.4|36.2|36.41|36.21|36.42|36.22|36.38|36.18|20
1728944100000|2024-10-14 22:15:00|36.42|36.22|36.47|36.27|36.49|36.29|36.4|36.2|34
1728944400000|2024-10-14 22:20:00|36.48|36.28|36.43|36.23|36.49|36.29|36.42|36.22|22
1728944700000|2024-10-14 22:25:00|36.44|36.24|36.47|36.27|36.49|36.29|36.44|36.24|16
1728945000000|2024-10-14 22:30:00|36.48|36.28|36.43|36.23|36.49|36.29|36.43|36.23|28
1728945300000|2024-10-14 22:35:00|36.42|36.22|36.47|36.27|36.47|36.27|36.41|36.21|18
1728945600000|2024-10-14 22:40:00|36.46|36.26|36.46|36.26|36.49|36.29|36.45|36.25|27
1728945900000|2024-10-14 22:45:00|36.47|36.27|36.46|36.26|36.47|36.27|36.44|36.24|20
1728946200000|2024-10-14 22:50:00|36.48|36.28|36.47|36.27|36.49|36.29|36.43|36.23|26
1728946500000|2024-10-14 22:55:00|36.48|36.28|36.59|36.39|36.59|36.39|36.48|36.28|45
1728946800000|2024-10-14 23:00:00|36.6|36.4|36.59|36.39|36.6|36.4|36.56|36.36|21
1728947100000|2024-10-14 23:05:00|36.58|36.38|36.48|36.28|36.58|36.38|36.48|36.28|19
1728947400000|2024-10-14 23:10:00|36.49|36.29|36.48|36.28|36.5|36.3|36.48|36.28|16
1728947700000|2024-10-14 23:15:00|36.45|36.25|36.44|36.24|36.46|36.26|36.42|36.22|20
1728948000000|2024-10-14 23:20:00|36.45|36.25|36.49|36.29|36.5|36.3|36.45|36.25|13
1728948300000|2024-10-14 23:25:00|36.48|36.28|36.5|36.3|36.5|36.3|36.47|36.27|11
1728948600000|2024-10-14 23:30:00|36.49|36.29|36.44|36.24|36.5|36.3|36.44|36.24|21
1728948900000|2024-10-14 23:35:00|36.43|36.23|36.43|36.23|36.44|36.24|36.41|36.21|17
1728949200000|2024-10-14 23:40:00|36.44|36.24|36.37|36.17|36.44|36.24|36.37|36.17|11
1728949500000|2024-10-14 23:45:00|36.38|36.18|36.42|36.22|36.43|36.23|36.35|36.15|23
1728949800000|2024-10-14 23:50:00|36.41|36.21|36.52|36.32|36.52|36.32|36.39|36.19|23
1728950100000|2024-10-14 23:55:00|36.51|36.31|36.5|36.3|36.52|36.32|36.49|36.29|12
1728950400000|2024-10-15 00:00:00|36.51|36.31|36.57|36.37|36.58|36.38|36.51|36.31|36
1728950700000|2024-10-15 00:05:00|36.56|36.36|36.5|36.3|36.57|36.37|36.47|36.27|54
1728951000000|2024-10-15 00:10:00|36.49|36.29|36.47|36.27|36.5|36.3|36.42|36.22|60
1728951300000|2024-10-15 00:15:00|36.46|36.26|36.58|36.38|36.59|36.39|36.46|36.26|63
1728951600000|2024-10-15 00:20:00|36.57|36.37|36.62|36.42|36.65|36.45|36.57|36.37|38
1728951900000|2024-10-15 00:25:00|36.61|36.41|36.66|36.46|36.67|36.47|36.6|36.4|47
1728952200000|2024-10-15 00:30:00|36.65|36.45|36.55|36.35|36.67|36.47|36.53|36.33|48
1728952500000|2024-10-15 00:35:00|36.54|36.34|36.43|36.23|36.62|36.42|36.43|36.23|62
1728952800000|2024-10-15 00:40:00|36.42|36.22|36.37|36.17|36.46|36.26|36.37|36.17|42
1728953100000|2024-10-15 00:45:00|36.36|36.16|36.55|36.35|36.57|36.37|36.35|36.15|51
1728953400000|2024-10-15 00:50:00|36.54|36.34|36.54|36.34|36.57|36.37|36.51|36.31|61
1728953700000|2024-10-15 00:55:00|36.53|36.33|36.53|36.33|36.59|36.39|36.52|36.32|68
1728954000000|2024-10-15 01:00:00|36.54|36.34|36.59|36.39|36.59|36.39|36.5|36.3|37
1728954300000|2024-10-15 01:05:00|36.49|36.29|36.53|36.33|36.53|36.33|36.47|36.27|12
1728954600000|2024-10-15 01:10:00|36.52|36.32|36.5|36.3|36.54|36.34|36.48|36.28|22
1728954900000|2024-10-15 01:15:00|36.51|36.31|36.38|36.18|36.51|36.31|36.38|36.18|42
1728955200000|2024-10-15 01:20:00|36.39|36.19|36.37|36.17|36.39|36.19|36.34|36.14|33
1728955500000|2024-10-15 01:25:00|36.38|36.18|36.36|36.16|36.42|36.22|36.36|36.16|25
1728955800000|2024-10-15 01:30:00|36.35|36.15|36.36|36.16|36.38|36.18|36.34|36.14|18
1728956100000|2024-10-15 01:35:00|36.35|36.15|36.34|36.14|36.38|36.18|36.34|36.14|29
1728956400000|2024-10-15 01:40:00|36.33|36.13|36.41|36.21|36.41|36.21|36.28|36.08|29
1728956700000|2024-10-15 01:45:00|36.42|36.22|36.48|36.28|36.48|36.28|36.41|36.21|33
1728957000000|2024-10-15 01:50:00|36.49|36.29|36.49|36.29|36.5|36.3|36.45|36.25|16
1728957300000|2024-10-15 01:55:00|36.48|36.28|36.45|36.25|36.48|36.28|36.43|36.23|13
1728957600000|2024-10-15 02:00:00|36.44|36.24|36.45|36.25|36.46|36.26|36.41|36.21|15
1728957900000|2024-10-15 02:05:00|36.44|36.24|36.36|36.16|36.45|36.25|36.35|36.15|18
1728958200000|2024-10-15 02:10:00|36.37|36.17|36.44|36.24|36.44|36.24|36.37|36.17|14
1728958500000|2024-10-15 02:15:00|36.45|36.25|36.57|36.37|36.57|36.37|36.45|36.25|18
1728958800000|2024-10-15 02:20:00|36.58|36.38|36.51|36.31|36.58|36.38|36.47|36.27|21
1728959100000|2024-10-15 02:25:00|36.52|36.32|36.49|36.29|36.52|36.32|36.47|36.27|12
1728959400000|2024-10-15 02:30:00|36.48|36.28|36.48|36.28|36.49|36.29|36.48|36.28|9
1728959700000|2024-10-15 02:35:00|36.49|36.29|36.42|36.22|36.49|36.29|36.42|36.22|21
1728960000000|2024-10-15 02:40:00|36.43|36.23|36.43|36.23|36.46|36.26|36.41|36.21|37
1728960300000|2024-10-15 02:45:00|36.42|36.22|36.43|36.23|36.43|36.23|36.39|36.19|36
1728960600000|2024-10-15 02:50:00|36.44|36.24|36.46|36.26|36.47|36.27|36.44|36.24|6
1728960900000|2024-10-15 02:55:00|36.47|36.27|36.47|36.27|36.47|36.27|36.46|36.26|7
1728961200000|2024-10-15 03:00:00|36.48|36.28|36.43|36.23|36.48|36.28|36.43|36.23|12
1728961500000|2024-10-15 03:05:00|36.44|36.24|36.4|36.2|36.44|36.24|36.4|36.2|5
1728961800000|2024-10-15 03:10:00|36.39|36.19|36.39|36.19|36.43|36.23|36.39|36.19|13
1728962100000|2024-10-15 03:15:00|36.4|36.2|36.32|36.12|36.4|36.2|36.32|36.12|15
1728962400000|2024-10-15 03:20:00|36.33|36.13|36.27|36.07|36.33|36.13|36.27|36.07|29
1728962700000|2024-10-15 03:25:00|36.26|36.06|36.29|36.09|36.3|36.1|36.25|36.05|27
1728963000000|2024-10-15 03:30:00|36.28|36.08|36.21|36.01|36.29|36.09|36.21|36.01|30
1728963300000|2024-10-15 03:35:00|36.19|35.99|36.16|35.96|36.19|35.99|36.1|35.9|41
1728963600000|2024-10-15 03:40:00|36.17|35.97|36.19|35.99|36.19|35.99|36.17|35.97|9
1728963900000|2024-10-15 03:45:00|36.2|36|36.2|36|36.22|36.02|36.19|35.99|21
1728964200000|2024-10-15 03:50:00|36.19|35.99|36.12|35.92|36.2|36|36.11|35.91|29
1728964500000|2024-10-15 03:55:00|36.13|35.93|36.06|35.86|36.13|35.93|36.05|35.85|15
1728964800000|2024-10-15 04:00:00|36.07|35.87|36.1|35.9|36.14|35.94|36.06|35.86|26
1728965100000|2024-10-15 04:05:00|36.11|35.91|36|35.8|36.11|35.91|36|35.8|30
1728965400000|2024-10-15 04:10:00|36.01|35.81|36.08|35.88|36.08|35.88|36.01|35.81|11
1728965700000|2024-10-15 04:15:00|36.07|35.87|36.13|35.93|36.14|35.94|36.07|35.87|19
1728966000000|2024-10-15 04:20:00|36.14|35.94|36.21|36.01|36.21|36.01|36.14|35.94|16
1728966300000|2024-10-15 04:25:00|36.22|36.02|36.24|36.04|36.25|36.05|36.22|36.02|17
1728966600000|2024-10-15 04:30:00|36.25|36.05|36.21|36.01|36.25|36.05|36.19|35.99|21
1728966900000|2024-10-15 04:35:00|36.22|36.02|36.25|36.05|36.25|36.05|36.17|35.97|21
1728967200000|2024-10-15 04:40:00|36.24|36.04|36.25|36.05|36.25|36.05|36.22|36.02|7
1728967500000|2024-10-15 04:45:00|36.24|36.04|36.26|36.06|36.26|36.06|36.22|36.02|15
1728967800000|2024-10-15 04:50:00|36.25|36.05|36.23|36.03|36.29|36.09|36.23|36.03|19
1728968100000|2024-10-15 04:55:00|36.24|36.04|36.21|36.01|36.24|36.04|36.17|35.97|24
1728968400000|2024-10-15 05:00:00|36.22|36.02|36.1|35.9|36.22|36.02|36.1|35.9|20
1728968700000|2024-10-15 05:05:00|36.09|35.89|36.07|35.87|36.13|35.93|36.06|35.86|19
1728969000000|2024-10-15 05:10:00|36.06|35.86|36.04|35.84|36.07|35.87|36.02|35.82|7
1728969300000|2024-10-15 05:15:00|36.03|35.83|36.03|35.83|36.06|35.86|36|35.8|25
1728969600000|2024-10-15 05:20:00|36.02|35.82|36.09|35.89|36.11|35.91|36.02|35.82|26
1728969900000|2024-10-15 05:25:00|36.08|35.88|36|35.8|36.09|35.89|35.99|35.79|33
1728970200000|2024-10-15 05:30:00|35.99|35.79|35.87|35.67|35.99|35.79|35.87|35.67|21
1728970500000|2024-10-15 05:35:00|35.88|35.68|35.88|35.68|35.94|35.74|35.87|35.67|38
1728970800000|2024-10-15 05:40:00|35.89|35.69|35.84|35.64|35.9|35.7|35.83|35.63|17
1728971100000|2024-10-15 05:45:00|35.83|35.63|35.89|35.69|35.9|35.7|35.83|35.63|47
1728971400000|2024-10-15 05:50:00|35.9|35.7|35.9|35.7|35.9|35.7|35.83|35.63|37
1728971700000|2024-10-15 05:55:00|35.89|35.69|35.87|35.67|35.9|35.7|35.84|35.64|25
1728972000000|2024-10-15 06:00:00|35.86|35.66|35.89|35.69|35.9|35.7|35.86|35.66|12
1728972300000|2024-10-15 06:05:00|35.88|35.68|35.85|35.65|35.88|35.68|35.85|35.65|8
1728972600000|2024-10-15 06:10:00|35.83|35.63|35.87|35.67|35.87|35.67|35.77|35.57|22
1728972900000|2024-10-15 06:15:00|35.88|35.68|35.99|35.79|35.99|35.79|35.88|35.68|18
1728973200000|2024-10-15 06:20:00|35.98|35.78|35.96|35.76|35.99|35.79|35.95|35.75|27
1728973500000|2024-10-15 06:25:00|35.97|35.77|35.91|35.71|35.98|35.78|35.91|35.71|16
1728973800000|2024-10-15 06:30:00|35.92|35.72|35.91|35.71|35.95|35.75|35.9|35.7|20
1728974100000|2024-10-15 06:35:00|35.92|35.72|35.91|35.71|35.94|35.74|35.91|35.71|10
1728974400000|2024-10-15 06:40:00|35.92|35.72|35.91|35.71|35.93|35.73|35.91|35.71|4
1728974700000|2024-10-15 06:45:00|35.9|35.7|35.88|35.68|35.9|35.7|35.88|35.68|2
1728975000000|2024-10-15 06:50:00|35.89|35.69|35.99|35.79|35.99|35.79|35.87|35.67|17
1728975300000|2024-10-15 06:55:00|35.98|35.78|35.99|35.79|36.01|35.81|35.98|35.78|8
1728975600000|2024-10-15 07:00:00|36|35.8|36.05|35.85|36.05|35.85|35.98|35.78|18
1728975900000|2024-10-15 07:05:00|36.06|35.86|36.07|35.87|36.07|35.87|36.04|35.84|26
1728976200000|2024-10-15 07:10:00|36.08|35.88|36.11|35.91|36.13|35.93|36.06|35.86|20
1728976500000|2024-10-15 07:15:00|36.1|35.9|36.07|35.87|36.12|35.92|36.07|35.87|26
1728976800000|2024-10-15 07:20:00|36.08|35.88|36|35.8|36.08|35.88|35.99|35.79|27
1728977100000|2024-10-15 07:25:00|36.01|35.81|36.05|35.85|36.05|35.85|36|35.8|23
1728977400000|2024-10-15 07:30:00|36.04|35.84|36.08|35.88|36.08|35.88|36|35.8|33
1728977700000|2024-10-15 07:35:00|36.07|35.87|36.06|35.86|36.07|35.87|36.02|35.82|39
1728978000000|2024-10-15 07:40:00|36.05|35.85|36.04|35.84|36.07|35.87|36|35.8|24
1728978300000|2024-10-15 07:45:00|36.03|35.83|36.08|35.88|36.08|35.88|36.03|35.83|22
1728978600000|2024-10-15 07:50:00|36.07|35.87|36.05|35.85|36.07|35.87|36.03|35.83|9
1728978900000|2024-10-15 07:55:00|36.04|35.84|36.04|35.84|36.05|35.85|36.01|35.81|19
1728979200000|2024-10-15 08:00:00|36.03|35.83|36.09|35.89|36.09|35.89|36.02|35.82|15
1728979500000|2024-10-15 08:05:00|36.08|35.88|36.11|35.91|36.11|35.91|36.08|35.88|7
1728979800000|2024-10-15 08:10:00|36.1|35.9|36.11|35.91|36.11|35.91|36.1|35.9|4
1728980100000|2024-10-15 08:15:00|36.1|35.9|36.1|35.9|36.11|35.91|36.1|35.9|3
1728980400000|2024-10-15 08:20:00|36.11|35.91|36.09|35.89|36.11|35.91|36.08|35.88|9
1728980700000|2024-10-15 08:25:00|36.1|35.9|36.12|35.92|36.12|35.92|36.09|35.89|11
1728981000000|2024-10-15 08:30:00|36.11|35.91|36.14|35.94|36.14|35.94|36.1|35.9|12
1728981300000|2024-10-15 08:35:00|36.13|35.93|36.15|35.95|36.16|35.96|36.12|35.92|15
1728981600000|2024-10-15 08:40:00|36.14|35.94|36.16|35.96|36.16|35.96|36.12|35.92|11
1728981900000|2024-10-15 08:45:00|36.15|35.95|36.14|35.94|36.19|35.99|36.12|35.92|17
1728982200000|2024-10-15 08:50:00|36.15|35.95|36.18|35.98|36.19|35.99|36.15|35.95|10
1728982500000|2024-10-15 08:55:00|36.19|35.99|36.21|36.01|36.21|36.01|36.18|35.98|21
1728982800000|2024-10-15 09:00:00|36.2|36|36.18|35.98|36.21|36.01|36.18|35.98|9
1728983100000|2024-10-15 09:05:00|36.15|35.95|36.06|35.86|36.15|35.95|36.05|35.85|22
1728983400000|2024-10-15 09:10:00|36.05|35.85|36.12|35.92|36.14|35.94|36.05|35.85|28
1728983700000|2024-10-15 09:15:00|36.11|35.91|36.19|35.99|36.2|36|36.09|35.89|41
1728984000000|2024-10-15 09:20:00|36.2|36|36.19|35.99|36.21|36.01|36.15|35.95|24
1728984300000|2024-10-15 09:25:00|36.2|36|36.19|35.99|36.2|36|36.17|35.97|30
1728984600000|2024-10-15 09:30:00|36.18|35.98|36.27|36.07|36.27|36.07|36.14|35.94|32
1728984900000|2024-10-15 09:35:00|36.26|36.06|36.24|36.04|36.29|36.09|36.2|36|24
1728985200000|2024-10-15 09:40:00|36.23|36.03|36.26|36.06|36.26|36.06|36.2|36|20
1728985500000|2024-10-15 09:45:00|36.27|36.07|36.33|36.13|36.33|36.13|36.25|36.05|25
1728985800000|2024-10-15 09:50:00|36.32|36.12|36.33|36.13|36.33|36.13|36.3|36.1|16
1728986100000|2024-10-15 09:55:00|36.32|36.12|36.26|36.06|36.33|36.13|36.26|36.06|18
1728986400000|2024-10-15 10:00:00|36.25|36.05|36.26|36.06|36.29|36.09|36.23|36.03|22
1728986700000|2024-10-15 10:05:00|36.27|36.07|36.18|35.98|36.27|36.07|36.16|35.96|24
1728987000000|2024-10-15 10:10:00|36.17|35.97|36.28|36.08|36.29|36.09|36.15|35.95|25
1728987300000|2024-10-15 10:15:00|36.27|36.07|36.29|36.09|36.29|36.09|36.26|36.06|39
1728987600000|2024-10-15 10:20:00|36.28|36.08|36.39|36.19|36.39|36.19|36.28|36.08|32
1728987900000|2024-10-15 10:25:00|36.38|36.18|36.42|36.22|36.42|36.22|36.35|36.15|26
1728988200000|2024-10-15 10:30:00|36.43|36.23|36.41|36.21|36.43|36.23|36.39|36.19|13
1728988500000|2024-10-15 10:35:00|36.4|36.2|36.44|36.24|36.44|36.24|36.34|36.14|33
1728988800000|2024-10-15 10:40:00|36.43|36.23|36.53|36.33|36.53|36.33|36.43|36.23|15
1728989100000|2024-10-15 10:45:00|36.52|36.32|36.62|36.42|36.62|36.42|36.52|36.32|23
1728989400000|2024-10-15 10:50:00|36.63|36.43|36.74|36.54|36.74|36.54|36.63|36.43|15
1728989700000|2024-10-15 10:55:00|36.73|36.53|36.64|36.44|36.73|36.53|36.61|36.41|23
1728990000000|2024-10-15 11:00:00|36.65|36.45|36.63|36.43|36.73|36.53|36.6|36.4|60
1728990300000|2024-10-15 11:05:00|36.62|36.42|36.37|36.17|36.62|36.42|36.37|36.17|52
1728990600000|2024-10-15 11:10:00|36.36|36.16|36.24|36.04|36.39|36.19|36.24|36.04|58
1728990900000|2024-10-15 11:15:00|36.23|36.03|36.04|35.84|36.24|36.04|36.01|35.81|68
1728991200000|2024-10-15 11:20:00|36.05|35.85|36.03|35.83|36.16|35.96|36.02|35.82|75
1728991500000|2024-10-15 11:25:00|36.02|35.82|36.04|35.84|36.06|35.86|35.87|35.67|54
1728991800000|2024-10-15 11:30:00|36.03|35.83|36.17|35.97|36.22|36.02|35.98|35.78|72
1728992100000|2024-10-15 11:35:00|36.18|35.98|35.9|35.7|36.18|35.98|35.89|35.69|66
1728992400000|2024-10-15 11:40:00|35.91|35.71|35.9|35.7|36.02|35.82|35.89|35.69|59
1728992700000|2024-10-15 11:45:00|35.89|35.69|35.87|35.67|35.96|35.76|35.77|35.57|71
1728993000000|2024-10-15 11:50:00|35.88|35.68|35.54|35.34|35.89|35.69|35.54|35.34|76
1728993300000|2024-10-15 11:55:00|35.56|35.36|35.6|35.4|35.61|35.41|35.48|35.28|90
1728993600000|2024-10-15 12:00:00|35.59|35.39|35.75|35.55|35.81|35.61|35.57|35.37|64
1728993900000|2024-10-15 12:05:00|35.76|35.56|35.8|35.6|35.82|35.62|35.73|35.53|53
1728994200000|2024-10-15 12:10:00|35.81|35.61|35.6|35.4|35.82|35.62|35.53|35.33|72
1728994500000|2024-10-15 12:15:00|35.62|35.42|35.73|35.53|35.76|35.56|35.62|35.42|41
1728994800000|2024-10-15 12:20:00|35.74|35.54|35.81|35.61|35.83|35.63|35.72|35.52|54
1728995100000|2024-10-15 12:25:00|35.79|35.59|35.86|35.66|35.86|35.66|35.76|35.56|39
1728995400000|2024-10-15 12:30:00|35.87|35.67|36.1|35.9|36.1|35.9|35.85|35.65|30
1728995700000|2024-10-15 12:35:00|36.09|35.89|36.09|35.89|36.1|35.9|35.99|35.79|62
1728996000000|2024-10-15 12:40:00|36.1|35.9|36.16|35.96|36.2|36|36.06|35.86|37
1728996300000|2024-10-15 12:45:00|36.17|35.97|36.27|36.07|36.27|36.07|36.11|35.91|36
1728996600000|2024-10-15 12:50:00|36.26|36.06|36.12|35.92|36.26|36.06|36.1|35.9|47
1728996900000|2024-10-15 12:55:00|36.11|35.91|36.15|35.95|36.17|35.97|36.11|35.91|27
1728997200000|2024-10-15 13:00:00|36.16|35.96|36.26|36.06|36.26|36.06|36.15|35.95|34
1728997500000|2024-10-15 13:05:00|36.25|36.05|36.34|36.14|36.34|36.14|36.23|36.03|31
1728997800000|2024-10-15 13:10:00|36.35|36.15|36.4|36.2|36.41|36.21|36.34|36.14|19
1728998100000|2024-10-15 13:15:00|36.36|36.16|36.26|36.06|36.41|36.21|36.26|36.06|51
1728998400000|2024-10-15 13:20:00|36.25|36.05|36.31|36.11|36.37|36.17|36.24|36.04|40
1728998700000|2024-10-15 13:25:00|36.3|36.1|36.15|35.95|36.31|36.11|36.14|35.94|62
1728999000000|2024-10-15 13:30:00|36.16|35.96|36.27|36.07|36.27|36.07|36.06|35.86|60
1728999300000|2024-10-15 13:35:00|36.3|36.1|36.4|36.2|36.4|36.2|36.24|36.04|40
1728999600000|2024-10-15 13:40:00|36.41|36.21|36.55|36.35|36.55|36.35|36.41|36.21|29
1728999900000|2024-10-15 13:45:00|36.54|36.34|36.62|36.42|36.64|36.44|36.46|36.26|80
1729000200000|2024-10-15 13:50:00|36.61|36.41|36.88|36.68|36.89|36.69|36.6|36.4|60
1729000500000|2024-10-15 13:55:00|36.89|36.69|37.04|36.84|37.08|36.88|36.89|36.69|92
1729000800000|2024-10-15 14:00:00|37.03|36.83|36.95|36.75|37.17|36.97|36.95|36.75|87
1729001100000|2024-10-15 14:05:00|36.94|36.74|36.77|36.57|36.94|36.74|36.7|36.5|104
1729001400000|2024-10-15 14:10:00|36.78|36.58|36.84|36.64|36.94|36.74|36.76|36.56|58
1729001700000|2024-10-15 14:15:00|36.83|36.63|36.81|36.61|36.96|36.76|36.7|36.5|109
1729002000000|2024-10-15 14:20:00|36.8|36.6|36.6|36.4|36.86|36.66|36.55|36.35|101
1729002300000|2024-10-15 14:25:00|36.59|36.39|36.45|36.25|36.68|36.48|36.44|36.24|91
1729002600000|2024-10-15 14:30:00|36.44|36.24|36.24|36.04|36.52|36.32|36.23|36.03|120
1729002900000|2024-10-15 14:35:00|36.23|36.03|35.71|35.51|36.32|36.12|35.69|35.49|228
1729003200000|2024-10-15 14:40:00|35.72|35.52|35.67|35.47|35.76|35.56|35.52|35.32|278
1729003500000|2024-10-15 14:45:00|35.66|35.46|35.86|35.66|35.86|35.66|35.4|35.2|214
1729003800000|2024-10-15 14:50:00|35.87|35.67|35.72|35.52|35.89|35.69|35.65|35.45|90
1729004100000|2024-10-15 14:55:00|35.73|35.53|35.5|35.3|35.78|35.58|35.49|35.29|106
1729004400000|2024-10-15 15:00:00|35.51|35.31|35.42|35.22|35.56|35.36|35.26|35.06|132
1729004700000|2024-10-15 15:05:00|35.43|35.23|35|34.8|35.49|35.29|34.87|34.67|189
1729005000000|2024-10-15 15:10:00|35.01|34.81|35.37|35.17|35.38|35.18|34.91|34.71|158
1729005300000|2024-10-15 15:15:00|35.38|35.18|35.33|35.13|35.6|35.4|35.33|35.13|124
1729005600000|2024-10-15 15:20:00|35.34|35.14|35.27|35.07|35.37|35.17|35.2|35|110
1729005900000|2024-10-15 15:25:00|35.28|35.08|35.51|35.31|35.53|35.33|35.28|35.08|97
1729006200000|2024-10-15 15:30:00|35.52|35.32|35.75|35.55|35.76|35.56|35.49|35.29|130
1729006500000|2024-10-15 15:35:00|35.77|35.57|35.59|35.39|35.78|35.58|35.57|35.37|94
1729006800000|2024-10-15 15:40:00|35.58|35.38|35.69|35.49|35.7|35.5|35.57|35.37|95
1729007100000|2024-10-15 15:45:00|35.7|35.5|35.62|35.42|35.76|35.56|35.56|35.36|100
1729007400000|2024-10-15 15:50:00|35.63|35.43|35.6|35.4|35.69|35.49|35.59|35.39|57
1729007700000|2024-10-15 15:55:00|35.61|35.41|35.64|35.44|35.67|35.47|35.57|35.37|65
1729008000000|2024-10-15 16:00:00|35.63|35.43|35.65|35.45|35.75|35.55|35.59|35.39|76
1729008300000|2024-10-15 16:05:00|35.63|35.43|35.75|35.55|35.77|35.57|35.59|35.39|54
1729008600000|2024-10-15 16:10:00|35.73|35.53|35.78|35.58|35.78|35.58|35.67|35.47|54
1729008900000|2024-10-15 16:15:00|35.79|35.59|35.86|35.66|35.88|35.68|35.78|35.58|54
1729009200000|2024-10-15 16:20:00|35.87|35.67|35.92|35.72|35.92|35.72|35.82|35.62|44
1729009500000|2024-10-15 16:25:00|35.93|35.73|36.04|35.84|36.04|35.84|35.91|35.71|32
1729009800000|2024-10-15 16:30:00|36.05|35.85|36.17|35.97|36.17|35.97|36.05|35.85|21
1729010100000|2024-10-15 16:35:00|36.2|36|36.37|36.17|36.37|36.17|36.2|36|35
1729010400000|2024-10-15 16:40:00|36.38|36.18|36.31|36.11|36.46|36.26|36.24|36.04|56
1729010700000|2024-10-15 16:45:00|36.3|36.1|36.36|36.16|36.45|36.25|36.3|36.1|57
1729011000000|2024-10-15 16:50:00|36.35|36.15|36.21|36.01|36.35|36.15|36.19|35.99|62
1729011300000|2024-10-15 16:55:00|36.22|36.02|36.2|36|36.28|36.08|36.19|35.99|67
1729011600000|2024-10-15 17:00:00|36.21|36.01|36.29|36.09|36.35|36.15|36.21|36.01|65
1729011900000|2024-10-15 17:05:00|36.28|36.08|36.18|35.98|36.29|36.09|36.17|35.97|53
1729012200000|2024-10-15 17:10:00|36.17|35.97|36.14|35.94|36.17|35.97|36.04|35.84|47
1729012500000|2024-10-15 17:15:00|36.13|35.93|35.97|35.77|36.19|35.99|35.97|35.77|55
1729012800000|2024-10-15 17:20:00|35.98|35.78|36.06|35.86|36.06|35.86|35.97|35.77|57
1729013100000|2024-10-15 17:25:00|36.07|35.87|36.03|35.83|36.13|35.93|36.01|35.81|54
1729013400000|2024-10-15 17:30:00|36.02|35.82|36|35.8|36.14|35.94|36|35.8|55
1729013700000|2024-10-15 17:35:00|36.01|35.81|36.09|35.89|36.1|35.9|35.99|35.79|44
1729014000000|2024-10-15 17:40:00|36.1|35.9|36.18|35.98|36.24|36.04|36.1|35.9|26
1729014300000|2024-10-15 17:45:00|36.19|35.99|36.24|36.04|36.24|36.04|36.17|35.97|47
1729014600000|2024-10-15 17:50:00|36.23|36.03|36.16|35.96|36.23|36.03|36.13|35.93|17
1729014900000|2024-10-15 17:55:00|36.15|35.95|36.05|35.85|36.16|35.96|36.03|35.83|34
1729015200000|2024-10-15 18:00:00|36.04|35.84|36.15|35.95|36.16|35.96|36.04|35.84|52
1729015500000|2024-10-15 18:05:00|36.16|35.96|36.08|35.88|36.16|35.96|36.07|35.87|12
1729015800000|2024-10-15 18:10:00|36.09|35.89|36.1|35.9|36.1|35.9|36.05|35.85|28
1729016100000|2024-10-15 18:15:00|36.09|35.89|36.2|36|36.22|36.02|36.05|35.85|57
1729016400000|2024-10-15 18:20:00|36.21|36.01|36.22|36.02|36.22|36.02|36.19|35.99|26
1729016700000|2024-10-15 18:25:00|36.21|36.01|36.1|35.9|36.21|36.01|36.09|35.89|23
1729017000000|2024-10-15 18:30:00|36.11|35.91|36.09|35.89|36.17|35.97|36.06|35.86|32
1729017300000|2024-10-15 18:35:00|36.08|35.88|36.12|35.92|36.12|35.92|36.05|35.85|40
1729017600000|2024-10-15 18:40:00|36.11|35.91|36.16|35.96|36.16|35.96|36.09|35.89|13
1729017900000|2024-10-15 18:45:00|36.17|35.97|36.08|35.88|36.18|35.98|36.07|35.87|39
1729018200000|2024-10-15 18:50:00|36.07|35.87|36.09|35.89|36.12|35.92|36.05|35.85|28
1729018500000|2024-10-15 18:55:00|36.08|35.88|36.07|35.87|36.09|35.89|36.05|35.85|14
1729018800000|2024-10-15 19:00:00|36.06|35.86|35.97|35.77|36.11|35.91|35.97|35.77|23
1729019100000|2024-10-15 19:05:00|35.98|35.78|35.93|35.73|35.98|35.78|35.87|35.67|40
1729019400000|2024-10-15 19:10:00|35.94|35.74|35.94|35.74|35.98|35.78|35.91|35.71|43
1729019700000|2024-10-15 19:15:00|35.95|35.75|35.81|35.61|35.95|35.75|35.77|35.57|32
1729020000000|2024-10-15 19:20:00|35.8|35.6|35.82|35.62|35.87|35.67|35.8|35.6|50
1729020300000|2024-10-15 19:25:00|35.85|35.65|35.75|35.55|35.85|35.65|35.75|35.55|11
1729020600000|2024-10-15 19:30:00|35.78|35.58|35.73|35.53|35.78|35.58|35.73|35.53|14
1729020900000|2024-10-15 19:35:00|35.72|35.52|35.77|35.57|35.78|35.58|35.7|35.5|13
1729021200000|2024-10-15 19:40:00|35.76|35.56|35.79|35.59|35.83|35.63|35.76|35.56|18
1729021500000|2024-10-15 19:45:00|35.81|35.61|35.82|35.62|35.82|35.62|35.78|35.58|10
1729021800000|2024-10-15 19:50:00|35.83|35.63|35.86|35.66|35.86|35.66|35.8|35.6|19
1729022100000|2024-10-15 19:55:00|35.85|35.65|35.84|35.64|35.85|35.65|35.82|35.62|18
1729022400000|2024-10-15 20:00:00|35.83|35.63|35.84|35.64|35.9|35.7|35.83|35.63|35
1729022700000|2024-10-15 20:05:00|35.83|35.63|35.89|35.69|35.89|35.69|35.82|35.62|15
1729023000000|2024-10-15 20:10:00|35.88|35.68|35.79|35.59|35.88|35.68|35.79|35.59|38
1729023300000|2024-10-15 20:15:00|35.78|35.58|35.66|35.46|35.78|35.58|35.61|35.41|45
1729023600000|2024-10-15 20:20:00|35.67|35.47|35.49|35.29|35.67|35.47|35.48|35.28|37
1729023900000|2024-10-15 20:25:00|35.5|35.3|35.43|35.23|35.57|35.37|35.43|35.23|32
1729024200000|2024-10-15 20:30:00|35.44|35.24|35.36|35.16|35.49|35.29|35.36|35.16|39
1729024500000|2024-10-15 20:35:00|35.37|35.17|35.25|35.05|35.37|35.17|35.25|35.05|30
1729024800000|2024-10-15 20:40:00|35.26|35.06|35.29|35.09|35.34|35.14|35.26|35.06|42
1729025100000|2024-10-15 20:45:00|35.3|35.1|35.39|35.19|35.47|35.27|35.3|35.1|66
1729025400000|2024-10-15 20:50:00|35.4|35.2|35.39|35.19|35.4|35.2|35.33|35.13|22
1729025700000|2024-10-15 20:55:00|35.4|35.2|35.3|35.1|35.43|35.23|35.27|35.07|44
1729026000000|2024-10-15 21:00:00|35.28|35.08|35.38|35.18|35.38|35.18|35.19|34.99|33
1729026300000|2024-10-15 21:05:00|35.39|35.19|35.39|35.19|35.46|35.26|35.36|35.16|37
1729026600000|2024-10-15 21:10:00|35.38|35.18|35.36|35.16|35.42|35.22|35.35|35.15|44
1729026900000|2024-10-15 21:15:00|35.37|35.17|35.43|35.23|35.44|35.24|35.36|35.16|37
1729027200000|2024-10-15 21:20:00|35.41|35.21|35.52|35.32|35.54|35.34|35.39|35.19|34
1729027500000|2024-10-15 21:25:00|35.51|35.31|35.5|35.3|35.54|35.34|35.49|35.29|12
1729027800000|2024-10-15 21:30:00|35.49|35.29|35.5|35.3|35.51|35.31|35.47|35.27|18
1729028100000|2024-10-15 21:35:00|35.49|35.29|35.4|35.2|35.49|35.29|35.37|35.17|20
1729028400000|2024-10-15 21:40:00|35.41|35.21|35.42|35.22|35.43|35.23|35.37|35.17|14
1729028700000|2024-10-15 21:45:00|35.41|35.21|35.45|35.25|35.45|35.25|35.41|35.21|5
1729029000000|2024-10-15 21:50:00|35.46|35.26|35.55|35.35|35.55|35.35|35.46|35.26|10
1729029300000|2024-10-15 21:55:00|35.56|35.36|35.58|35.38|35.6|35.4|35.56|35.36|7
1729029600000|2024-10-15 22:00:00|35.59|35.39|35.53|35.33|35.66|35.46|35.53|35.33|32
1729029900000|2024-10-15 22:05:00|35.54|35.34|35.54|35.34|35.58|35.38|35.51|35.31|39
1729030200000|2024-10-15 22:10:00|35.55|35.35|35.53|35.33|35.56|35.36|35.53|35.33|5
1729030500000|2024-10-15 22:15:00|35.54|35.34|35.63|35.43|35.64|35.44|35.54|35.34|18
1729030800000|2024-10-15 22:20:00|35.64|35.44|35.7|35.5|35.7|35.5|35.63|35.43|24
1729031100000|2024-10-15 22:25:00|35.69|35.49|35.69|35.49|35.7|35.5|35.68|35.48|5
1729031400000|2024-10-15 22:30:00|35.7|35.5|35.77|35.57|35.77|35.57|35.7|35.5|6
1729031700000|2024-10-15 22:35:00|35.76|35.56|35.68|35.48|35.77|35.57|35.65|35.45|33
1729032000000|2024-10-15 22:40:00|35.69|35.49|35.72|35.52|35.75|35.55|35.69|35.49|12
1729032300000|2024-10-15 22:45:00|35.71|35.51|35.68|35.48|35.71|35.51|35.66|35.46|30
1729032600000|2024-10-15 22:50:00|35.67|35.47|35.68|35.48|35.69|35.49|35.66|35.46|34
1729032900000|2024-10-15 22:55:00|35.69|35.49|35.59|35.39|35.69|35.49|35.59|35.39|23
1729033200000|2024-10-15 23:00:00|35.6|35.4|35.69|35.49|35.69|35.49|35.6|35.4|18
1729033500000|2024-10-15 23:05:00|35.68|35.48|35.65|35.45|35.69|35.49|35.63|35.43|27
1729033800000|2024-10-15 23:10:00|35.66|35.46|35.66|35.46|35.68|35.48|35.66|35.46|13
1729034100000|2024-10-15 23:15:00|35.67|35.47|35.68|35.48|35.68|35.48|35.66|35.46|8
1729034400000|2024-10-15 23:20:00|35.67|35.47|35.71|35.51|35.71|35.51|35.65|35.45|9
1729034700000|2024-10-15 23:25:00|35.72|35.52|35.74|35.54|35.75|35.55|35.72|35.52|7
1729035000000|2024-10-15 23:30:00|35.73|35.53|35.78|35.58|35.78|35.58|35.71|35.51|12
1729035300000|2024-10-15 23:35:00|35.79|35.59|35.85|35.65|35.85|35.65|35.79|35.59|7
1729035600000|2024-10-15 23:40:00|35.88|35.68|35.93|35.73|35.95|35.75|35.88|35.68|22
1729035900000|2024-10-15 23:45:00|35.92|35.72|35.93|35.73|35.98|35.78|35.92|35.72|22
1729036200000|2024-10-15 23:50:00|35.92|35.72|35.95|35.75|35.96|35.76|35.92|35.72|32
1729036500000|2024-10-15 23:55:00|35.94|35.74|36|35.8|36|35.8|35.94|35.74|8
1729036800000|2024-10-16 00:00:00|36.03|35.83|36.07|35.87|36.07|35.87|36.01|35.81|24
1729037100000|2024-10-16 00:05:00|36.06|35.86|36.03|35.83|36.09|35.89|36|35.8|40
1729037400000|2024-10-16 00:10:00|36.02|35.82|36.03|35.83|36.04|35.84|35.99|35.79|40
1729037700000|2024-10-16 00:15:00|36.02|35.82|36.06|35.86|36.06|35.86|35.94|35.74|43
1729038000000|2024-10-16 00:20:00|36.08|35.88|36.04|35.84|36.1|35.9|36.04|35.84|36
1729038300000|2024-10-16 00:25:00|36.05|35.85|36.07|35.87|36.09|35.89|36.05|35.85|21
1729038600000|2024-10-16 00:30:00|36.06|35.86|35.98|35.78|36.06|35.86|35.98|35.78|45
1729038900000|2024-10-16 00:35:00|35.99|35.79|35.97|35.77|36|35.8|35.94|35.74|34
1729039200000|2024-10-16 00:40:00|35.96|35.76|36.02|35.82|36.05|35.85|35.96|35.76|19
1729039500000|2024-10-16 00:45:00|36.03|35.83|35.91|35.71|36.04|35.84|35.86|35.66|39
1729039800000|2024-10-16 00:50:00|35.93|35.73|35.89|35.69|35.96|35.76|35.89|35.69|39
1729040100000|2024-10-16 00:55:00|35.88|35.68|35.86|35.66|35.9|35.7|35.85|35.65|35
1729040400000|2024-10-16 01:00:00|35.87|35.67|35.86|35.66|35.9|35.7|35.85|35.65|14
1729040700000|2024-10-16 01:05:00|35.85|35.65|35.76|35.56|35.85|35.65|35.72|35.52|56
1729041000000|2024-10-16 01:10:00|35.75|35.55|35.76|35.56|35.76|35.56|35.67|35.47|28
1729041300000|2024-10-16 01:15:00|35.77|35.57|36.02|35.82|36.06|35.86|35.77|35.57|88
1729041600000|2024-10-16 01:20:00|36.03|35.83|36.12|35.92|36.12|35.92|36|35.8|56
1729041900000|2024-10-16 01:25:00|36.13|35.93|36.1|35.9|36.14|35.94|36.07|35.87|54
1729042200000|2024-10-16 01:30:00|36.09|35.89|35.96|35.76|36.09|35.89|35.93|35.73|46
1729042500000|2024-10-16 01:35:00|35.95|35.75|35.91|35.71|35.97|35.77|35.88|35.68|67
1729042800000|2024-10-16 01:40:00|35.9|35.7|35.91|35.71|35.93|35.73|35.87|35.67|52
1729043100000|2024-10-16 01:45:00|35.9|35.7|35.86|35.66|35.9|35.7|35.82|35.62|48
1729043400000|2024-10-16 01:50:00|35.87|35.67|35.87|35.67|35.87|35.67|35.84|35.64|63
1729043700000|2024-10-16 01:55:00|35.86|35.66|35.84|35.64|35.88|35.68|35.83|35.63|21
1729044000000|2024-10-16 02:00:00|35.83|35.63|35.84|35.64|35.85|35.65|35.76|35.56|48
1729044300000|2024-10-16 02:05:00|35.86|35.66|36|35.8|36|35.8|35.86|35.66|30
1729044600000|2024-10-16 02:10:00|36.02|35.82|36.02|35.82|36.07|35.87|36.02|35.82|41
1729044900000|2024-10-16 02:15:00|36.01|35.81|35.92|35.72|36.02|35.82|35.87|35.67|44
1729045200000|2024-10-16 02:20:00|35.93|35.73|35.88|35.68|35.95|35.75|35.85|35.65|48
1729045500000|2024-10-16 02:25:00|35.87|35.67|35.83|35.63|35.89|35.69|35.81|35.61|55
1729045800000|2024-10-16 02:30:00|35.82|35.62|35.85|35.65|35.86|35.66|35.8|35.6|23
1729046100000|2024-10-16 02:35:00|35.86|35.66|35.85|35.65|35.89|35.69|35.84|35.64|22
1729046400000|2024-10-16 02:40:00|35.86|35.66|35.87|35.67|35.88|35.68|35.82|35.62|41
1729046700000|2024-10-16 02:45:00|35.86|35.66|35.87|35.67|35.87|35.67|35.85|35.65|10
1729047000000|2024-10-16 02:50:00|35.86|35.66|35.85|35.65|35.87|35.67|35.8|35.6|32
1729047300000|2024-10-16 02:55:00|35.84|35.64|35.75|35.55|35.85|35.65|35.75|35.55|55
1729047600000|2024-10-16 03:00:00|35.76|35.56|35.83|35.63|35.83|35.63|35.74|35.54|52
1729047900000|2024-10-16 03:05:00|35.84|35.64|35.84|35.64|35.84|35.64|35.78|35.58|29
1729048200000|2024-10-16 03:10:00|35.83|35.63|35.7|35.5|35.84|35.64|35.68|35.48|38
1729048500000|2024-10-16 03:15:00|35.69|35.49|35.68|35.48|35.69|35.49|35.65|35.45|32
1729048800000|2024-10-16 03:20:00|35.69|35.49|35.7|35.5|35.71|35.51|35.67|35.47|28
1729049100000|2024-10-16 03:25:00|35.71|35.51|35.72|35.52|35.72|35.52|35.7|35.5|6
1729049400000|2024-10-16 03:30:00|35.71|35.51|35.74|35.54|35.75|35.55|35.67|35.47|36
1729049700000|2024-10-16 03:35:00|35.73|35.53|35.66|35.46|35.74|35.54|35.65|35.45|39
1729050000000|2024-10-16 03:40:00|35.67|35.47|35.67|35.47|35.68|35.48|35.63|35.43|23
1729050300000|2024-10-16 03:45:00|35.68|35.48|35.69|35.49|35.71|35.51|35.67|35.47|20
1729050600000|2024-10-16 03:50:00|35.68|35.48|35.66|35.46|35.69|35.49|35.65|35.45|31
1729050900000|2024-10-16 03:55:00|35.67|35.47|35.64|35.44|35.67|35.47|35.63|35.43|20
1729051200000|2024-10-16 04:00:00|35.63|35.43|35.66|35.46|35.67|35.47|35.61|35.41|24
1729051500000|2024-10-16 04:05:00|35.65|35.45|35.68|35.48|35.68|35.48|35.63|35.43|26
1729051800000|2024-10-16 04:10:00|35.67|35.47|35.75|35.55|35.75|35.55|35.67|35.47|8
1729052100000|2024-10-16 04:15:00|35.74|35.54|35.69|35.49|35.74|35.54|35.67|35.47|22
1729052400000|2024-10-16 04:20:00|35.7|35.5|35.57|35.37|35.7|35.5|35.56|35.36|88
1729052700000|2024-10-16 04:25:00|35.56|35.36|35.55|35.35|35.58|35.38|35.55|35.35|46
1729053000000|2024-10-16 04:30:00|35.56|35.36|35.45|35.25|35.56|35.36|35.45|35.25|31
1729053300000|2024-10-16 04:35:00|35.46|35.26|35.42|35.22|35.47|35.27|35.39|35.19|31
1729053600000|2024-10-16 04:40:00|35.41|35.21|35.47|35.27|35.47|35.27|35.41|35.21|17
1729053900000|2024-10-16 04:45:00|35.46|35.26|35.45|35.25|35.47|35.27|35.4|35.2|26
1729054200000|2024-10-16 04:50:00|35.47|35.27|35.54|35.34|35.55|35.35|35.47|35.27|22
1729054500000|2024-10-16 04:55:00|35.55|35.35|35.51|35.31|35.55|35.35|35.5|35.3|27
1729054800000|2024-10-16 05:00:00|35.52|35.32|35.54|35.34|35.55|35.35|35.52|35.32|11
1729055100000|2024-10-16 05:05:00|35.55|35.35|35.55|35.35|35.56|35.36|35.53|35.33|15
1729055400000|2024-10-16 05:10:00|35.56|35.36|35.58|35.38|35.58|35.38|35.54|35.34|7
1729055700000|2024-10-16 05:15:00|35.59|35.39|35.62|35.42|35.62|35.42|35.59|35.39|8
1729056000000|2024-10-16 05:20:00|35.63|35.43|35.63|35.43|35.63|35.43|35.6|35.4|15
1729056300000|2024-10-16 05:25:00|35.62|35.42|35.69|35.49|35.7|35.5|35.62|35.42|17
1729056600000|2024-10-16 05:30:00|35.7|35.5|35.66|35.46|35.7|35.5|35.63|35.43|20
1729056900000|2024-10-16 05:35:00|35.67|35.47|35.71|35.51|35.71|35.51|35.62|35.42|22
1729057200000|2024-10-16 05:40:00|35.72|35.52|35.77|35.57|35.77|35.57|35.72|35.52|15
1729057500000|2024-10-16 05:45:00|35.76|35.56|35.8|35.6|35.82|35.62|35.76|35.56|34
1729057800000|2024-10-16 05:50:00|35.81|35.61|35.8|35.6|35.83|35.63|35.8|35.6|14
1729058100000|2024-10-16 05:55:00|35.79|35.59|35.72|35.52|35.79|35.59|35.72|35.52|14
1729058400000|2024-10-16 06:00:00|35.71|35.51|35.65|35.45|35.71|35.51|35.64|35.44|37
1729058700000|2024-10-16 06:05:00|35.66|35.46|35.72|35.52|35.76|35.56|35.66|35.46|22
1729059000000|2024-10-16 06:10:00|35.71|35.51|35.77|35.57|35.77|35.57|35.71|35.51|15
1729059300000|2024-10-16 06:15:00|35.78|35.58|35.73|35.53|35.79|35.59|35.71|35.51|36
1729059600000|2024-10-16 06:20:00|35.74|35.54|35.58|35.38|35.74|35.54|35.57|35.37|39
1729059900000|2024-10-16 06:25:00|35.59|35.39|35.43|35.23|35.61|35.41|35.43|35.23|31
1729060200000|2024-10-16 06:30:00|35.42|35.22|35.5|35.3|35.5|35.3|35.38|35.18|52
1729060500000|2024-10-16 06:35:00|35.49|35.29|35.54|35.34|35.56|35.36|35.48|35.28|32
1729060800000|2024-10-16 06:40:00|35.55|35.35|35.53|35.33|35.56|35.36|35.52|35.32|21
1729061100000|2024-10-16 06:45:00|35.52|35.32|35.54|35.34|35.54|35.34|35.49|35.29|41
1729061400000|2024-10-16 06:50:00|35.55|35.35|35.59|35.39|35.62|35.42|35.55|35.35|23
1729061700000|2024-10-16 06:55:00|35.58|35.38|35.55|35.35|35.59|35.39|35.51|35.31|36
1729062000000|2024-10-16 07:00:00|35.54|35.34|35.47|35.27|35.54|35.34|35.41|35.21|35
1729062300000|2024-10-16 07:05:00|35.49|35.29|35.42|35.22|35.5|35.3|35.41|35.21|48
1729062600000|2024-10-16 07:10:00|35.41|35.21|35.3|35.1|35.42|35.22|35.29|35.09|35
1729062900000|2024-10-16 07:15:00|35.29|35.09|35.28|35.08|35.34|35.14|35.24|35.04|72
1729063200000|2024-10-16 07:20:00|35.29|35.09|35.26|35.06|35.31|35.11|35.22|35.02|46
1729063500000|2024-10-16 07:25:00|35.27|35.07|35.21|35.01|35.27|35.07|35.21|35.01|37
1729063800000|2024-10-16 07:30:00|35.22|35.02|35.34|35.14|35.34|35.14|35.22|35.02|50
1729064100000|2024-10-16 07:35:00|35.33|35.13|35.28|35.08|35.37|35.17|35.25|35.05|45
1729064400000|2024-10-16 07:40:00|35.27|35.07|35.26|35.06|35.27|35.07|35.22|35.02|64
1729064700000|2024-10-16 07:45:00|35.27|35.07|35.25|35.05|35.27|35.07|35.21|35.01|23
1729065000000|2024-10-16 07:50:00|35.24|35.04|35.27|35.07|35.27|35.07|35.23|35.03|24
1729065300000|2024-10-16 07:55:00|35.29|35.09|35.32|35.12|35.32|35.12|35.29|35.09|6
1729065600000|2024-10-16 08:00:00|35.31|35.11|35.28|35.08|35.35|35.15|35.25|35.05|37
1729065900000|2024-10-16 08:05:00|35.29|35.09|35.29|35.09|35.3|35.1|35.23|35.03|41
1729066200000|2024-10-16 08:10:00|35.3|35.1|35.23|35.03|35.35|35.15|35.23|35.03|40
1729066500000|2024-10-16 08:15:00|35.22|35.02|35.28|35.08|35.28|35.08|35.21|35.01|32
1729066800000|2024-10-16 08:20:00|35.27|35.07|35.29|35.09|35.29|35.09|35.27|35.07|26
1729067100000|2024-10-16 08:25:00|35.3|35.1|35.3|35.1|35.32|35.12|35.27|35.07|25
1729067400000|2024-10-16 08:30:00|35.31|35.11|35.32|35.12|35.37|35.17|35.29|35.09|28
1729067700000|2024-10-16 08:35:00|35.31|35.11|35.33|35.13|35.37|35.17|35.28|35.08|65
1729068000000|2024-10-16 08:40:00|35.32|35.12|35.39|35.19|35.39|35.19|35.31|35.11|44
1729068300000|2024-10-16 08:45:00|35.38|35.18|35.34|35.14|35.39|35.19|35.34|35.14|27
1729068600000|2024-10-16 08:50:00|35.33|35.13|35.3|35.1|35.37|35.17|35.27|35.07|44
1729068900000|2024-10-16 08:55:00|35.31|35.11|35.31|35.11|35.31|35.11|35.31|35.11|1
1729069200000|2024-10-16 09:00:00|35.32|35.12|35.51|35.31|35.54|35.34|35.32|35.12|36
1729069500000|2024-10-16 09:05:00|35.5|35.3|35.5|35.3|35.5|35.3|35.44|35.24|30
1729069800000|2024-10-16 09:10:00|35.49|35.29|35.5|35.3|35.5|35.3|35.45|35.25|30
1729070100000|2024-10-16 09:15:00|35.51|35.31|35.45|35.25|35.55|35.35|35.45|35.25|48
1729070400000|2024-10-16 09:20:00|35.46|35.26|35.49|35.29|35.5|35.3|35.45|35.25|20
1729070700000|2024-10-16 09:25:00|35.48|35.28|35.56|35.36|35.56|35.36|35.47|35.27|29
1729071000000|2024-10-16 09:30:00|35.55|35.35|35.56|35.36|35.56|35.36|35.51|35.31|31
1729071300000|2024-10-16 09:35:00|35.57|35.37|35.67|35.47|35.67|35.47|35.57|35.37|10
1729071600000|2024-10-16 09:40:00|35.68|35.48|35.71|35.51|35.73|35.53|35.65|35.45|52
1729071900000|2024-10-16 09:45:00|35.72|35.52|35.77|35.57|35.78|35.58|35.7|35.5|63
1729072200000|2024-10-16 09:50:00|35.76|35.56|35.73|35.53|35.76|35.56|35.67|35.47|50
1729072500000|2024-10-16 09:55:00|35.72|35.52|35.75|35.55|35.75|35.55|35.66|35.46|42
1729072800000|2024-10-16 10:00:00|35.76|35.56|35.71|35.51|35.76|35.56|35.68|35.48|26
1729073100000|2024-10-16 10:05:00|35.7|35.5|35.74|35.54|35.77|35.57|35.68|35.48|27
1729073400000|2024-10-16 10:10:00|35.73|35.53|35.72|35.52|35.73|35.53|35.65|35.45|22
1729073700000|2024-10-16 10:15:00|35.73|35.53|35.66|35.46|35.77|35.57|35.66|35.46|69
1729074000000|2024-10-16 10:20:00|35.67|35.47|35.78|35.58|35.78|35.58|35.65|35.45|44
1729074300000|2024-10-16 10:25:00|35.77|35.57|35.73|35.53|35.78|35.58|35.72|35.52|17
1729074600000|2024-10-16 10:30:00|35.74|35.54|35.71|35.51|35.76|35.56|35.69|35.49|38
1729074900000|2024-10-16 10:35:00|35.7|35.5|35.76|35.56|35.78|35.58|35.7|35.5|47
1729075200000|2024-10-16 10:40:00|35.75|35.55|35.7|35.5|35.75|35.55|35.67|35.47|17
1729075500000|2024-10-16 10:45:00|35.71|35.51|35.75|35.55|35.75|35.55|35.69|35.49|23
1729075800000|2024-10-16 10:50:00|35.74|35.54|35.74|35.54|35.76|35.56|35.7|35.5|25
1729076100000|2024-10-16 10:55:00|35.75|35.55|35.81|35.61|35.9|35.7|35.73|35.53|36
1729076400000|2024-10-16 11:00:00|35.8|35.6|35.7|35.5|35.8|35.6|35.67|35.47|26
1729076700000|2024-10-16 11:05:00|35.67|35.47|35.73|35.53|35.73|35.53|35.64|35.44|24
1729077000000|2024-10-16 11:10:00|35.74|35.54|35.77|35.57|35.77|35.57|35.74|35.54|10
1729077300000|2024-10-16 11:15:00|35.78|35.58|35.83|35.63|35.96|35.76|35.78|35.58|51
1729077600000|2024-10-16 11:20:00|35.84|35.64|35.9|35.7|35.94|35.74|35.84|35.64|52
1729077900000|2024-10-16 11:25:00|35.91|35.71|36.07|35.87|36.07|35.87|35.9|35.7|54
1729078200000|2024-10-16 11:30:00|36.09|35.89|36.08|35.88|36.18|35.98|36.08|35.88|59
1729078500000|2024-10-16 11:35:00|36.07|35.87|36.04|35.84|36.11|35.91|36.01|35.81|52
1729078800000|2024-10-16 11:40:00|36.05|35.85|36.08|35.88|36.09|35.89|36.01|35.81|30
1729079100000|2024-10-16 11:45:00|36.09|35.89|36.14|35.94|36.19|35.99|36.08|35.88|49
1729079400000|2024-10-16 11:50:00|36.13|35.93|36.05|35.85|36.16|35.96|36.01|35.81|70
1729079700000|2024-10-16 11:55:00|36.06|35.86|36.02|35.82|36.13|35.93|36.02|35.82|51
1729080000000|2024-10-16 12:00:00|36.01|35.81|36.11|35.91|36.11|35.91|35.89|35.69|68
1729080300000|2024-10-16 12:05:00|36.12|35.92|36.01|35.81|36.14|35.94|35.99|35.79|61
1729080600000|2024-10-16 12:10:00|36.02|35.82|36.13|35.93|36.13|35.93|36.02|35.82|25
1729080900000|2024-10-16 12:15:00|36.12|35.92|36.05|35.85|36.13|35.93|36.04|35.84|47
1729081200000|2024-10-16 12:20:00|36.04|35.84|36.07|35.87|36.08|35.88|36.03|35.83|48
1729081500000|2024-10-16 12:25:00|36.06|35.86|36.04|35.84|36.09|35.89|36.01|35.81|31
1729081800000|2024-10-16 12:30:00|36.05|35.85|36.01|35.81|36.05|35.85|35.99|35.79|32
1729082100000|2024-10-16 12:35:00|36|35.8|36|35.8|36.01|35.81|35.92|35.72|46
1729082400000|2024-10-16 12:40:00|35.99|35.79|35.95|35.75|35.99|35.79|35.92|35.72|43
1729082700000|2024-10-16 12:45:00|35.96|35.76|35.92|35.72|35.97|35.77|35.85|35.65|43
1729083000000|2024-10-16 12:50:00|35.93|35.73|35.85|35.65|35.95|35.75|35.84|35.64|37
1729083300000|2024-10-16 12:55:00|35.84|35.64|35.9|35.7|35.9|35.7|35.84|35.64|19
1729083600000|2024-10-16 13:00:00|35.89|35.69|35.96|35.76|35.97|35.77|35.88|35.68|22
1729083900000|2024-10-16 13:05:00|35.95|35.75|35.95|35.75|35.99|35.79|35.92|35.72|26
1729084200000|2024-10-16 13:10:00|35.94|35.74|35.88|35.68|35.98|35.78|35.87|35.67|35
1729084500000|2024-10-16 13:15:00|35.87|35.67|35.84|35.64|35.87|35.67|35.81|35.61|24
1729084800000|2024-10-16 13:20:00|35.83|35.63|35.94|35.74|35.94|35.74|35.83|35.63|17
1729085100000|2024-10-16 13:25:00|35.93|35.73|35.95|35.75|35.95|35.75|35.93|35.73|9
1729085400000|2024-10-16 13:30:00|35.94|35.74|35.96|35.76|35.96|35.76|35.79|35.59|76
1729085700000|2024-10-16 13:35:00|35.95|35.75|35.72|35.52|35.96|35.76|35.72|35.52|72
1729086000000|2024-10-16 13:40:00|35.73|35.53|35.67|35.47|35.8|35.6|35.62|35.42|51
1729086300000|2024-10-16 13:45:00|35.68|35.48|35.74|35.54|35.78|35.58|35.62|35.42|65
1729086600000|2024-10-16 13:50:00|35.73|35.53|35.73|35.53|35.74|35.54|35.68|35.48|62
1729086900000|2024-10-16 13:55:00|35.74|35.54|35.7|35.5|35.76|35.56|35.66|35.46|45
1729087200000|2024-10-16 14:00:00|35.71|35.51|35.81|35.61|35.81|35.61|35.68|35.48|49
1729087500000|2024-10-16 14:05:00|35.8|35.6|35.98|35.78|35.98|35.78|35.74|35.54|45
1729087800000|2024-10-16 14:10:00|35.97|35.77|35.94|35.74|35.98|35.78|35.88|35.68|55
1729088100000|2024-10-16 14:15:00|35.95|35.75|36.01|35.81|36.14|35.94|35.95|35.75|66
1729088400000|2024-10-16 14:20:00|36|35.8|35.93|35.73|36.03|35.83|35.89|35.69|73
1729088700000|2024-10-16 14:25:00|35.92|35.72|35.79|35.59|35.96|35.76|35.79|35.59|63
1729089000000|2024-10-16 14:30:00|35.78|35.58|35.74|35.54|35.83|35.63|35.65|35.45|54
1729089300000|2024-10-16 14:35:00|35.75|35.55|35.6|35.4|35.76|35.56|35.6|35.4|60
1729089600000|2024-10-16 14:40:00|35.59|35.39|35.54|35.34|35.61|35.41|35.48|35.28|51
1729089900000|2024-10-16 14:45:00|35.53|35.33|35.68|35.48|35.68|35.48|35.5|35.3|46
1729090200000|2024-10-16 14:50:00|35.7|35.5|35.68|35.48|35.75|35.55|35.62|35.42|68
1729090500000|2024-10-16 14:55:00|35.67|35.47|35.66|35.46|35.68|35.48|35.61|35.41|31
1729090800000|2024-10-16 15:00:00|35.67|35.47|35.56|35.36|35.7|35.5|35.56|35.36|51
1729091100000|2024-10-16 15:05:00|35.55|35.35|35.52|35.32|35.55|35.35|35.42|35.22|33
1729091400000|2024-10-16 15:10:00|35.53|35.33|35.63|35.43|35.64|35.44|35.53|35.33|57
1729091700000|2024-10-16 15:15:00|35.62|35.42|35.62|35.42|35.66|35.46|35.59|35.39|52
1729092000000|2024-10-16 15:20:00|35.63|35.43|35.64|35.44|35.71|35.51|35.62|35.42|32
1729092300000|2024-10-16 15:25:00|35.63|35.43|35.64|35.44|35.65|35.45|35.59|35.39|29
1729092600000|2024-10-16 15:30:00|35.63|35.43|35.63|35.43|35.72|35.52|35.61|35.41|31
1729092900000|2024-10-16 15:35:00|35.62|35.42|35.6|35.4|35.66|35.46|35.6|35.4|17
1729093200000|2024-10-16 15:40:00|35.61|35.41|35.63|35.43|35.65|35.45|35.61|35.41|7
1729093500000|2024-10-16 15:45:00|35.62|35.42|35.49|35.29|35.62|35.42|35.44|35.24|26
1729093800000|2024-10-16 15:50:00|35.48|35.28|35.49|35.29|35.49|35.29|35.43|35.23|36
1729094100000|2024-10-16 15:55:00|35.48|35.28|35.46|35.26|35.49|35.29|35.44|35.24|31
1729094400000|2024-10-16 16:00:00|35.45|35.25|35.52|35.32|35.54|35.34|35.45|35.25|30
1729094700000|2024-10-16 16:05:00|35.51|35.31|35.54|35.34|35.56|35.36|35.44|35.24|36
1729095000000|2024-10-16 16:10:00|35.53|35.33|35.47|35.27|35.56|35.36|35.45|35.25|40
1729095300000|2024-10-16 16:15:00|35.46|35.26|35.4|35.2|35.47|35.27|35.33|35.13|30
1729095600000|2024-10-16 16:20:00|35.41|35.21|35.42|35.22|35.48|35.28|35.37|35.17|39
1729095900000|2024-10-16 16:25:00|35.43|35.23|35.37|35.17|35.44|35.24|35.36|35.16|31
1729096200000|2024-10-16 16:30:00|35.38|35.18|35.25|35.05|35.4|35.2|35.25|35.05|47
1729096500000|2024-10-16 16:35:00|35.26|35.06|35.37|35.17|35.38|35.18|35.25|35.05|58
1729096800000|2024-10-16 16:40:00|35.38|35.18|35.33|35.13|35.39|35.19|35.33|35.13|27
1729097100000|2024-10-16 16:45:00|35.34|35.14|35.38|35.18|35.38|35.18|35.3|35.1|25
1729097400000|2024-10-16 16:50:00|35.42|35.22|35.54|35.34|35.54|35.34|35.42|35.22|43
1729097700000|2024-10-16 16:55:00|35.55|35.35|35.55|35.35|35.57|35.37|35.55|35.35|25
1729098000000|2024-10-16 17:00:00|35.54|35.34|35.5|35.3|35.54|35.34|35.47|35.27|17
1729098300000|2024-10-16 17:05:00|35.49|35.29|35.4|35.2|35.49|35.29|35.39|35.19|40
1729098600000|2024-10-16 17:10:00|35.39|35.19|35.45|35.25|35.45|35.25|35.39|35.19|10
1729098900000|2024-10-16 17:15:00|35.47|35.27|35.45|35.25|35.5|35.3|35.45|35.25|13
1729099200000|2024-10-16 17:20:00|35.48|35.28|35.5|35.3|35.5|35.3|35.48|35.28|7
1729099500000|2024-10-16 17:25:00|35.52|35.32|35.56|35.36|35.63|35.43|35.52|35.32|19
1729099800000|2024-10-16 17:30:00|35.57|35.37|35.61|35.41|35.63|35.43|35.57|35.37|12
1729100100000|2024-10-16 17:35:00|35.62|35.42|35.6|35.4|35.63|35.43|35.59|35.39|27
1729100400000|2024-10-16 17:40:00|35.59|35.39|35.65|35.45|35.65|35.45|35.59|35.39|11
1729100700000|2024-10-16 17:45:00|35.66|35.46|35.66|35.46|35.66|35.46|35.64|35.44|11
1729101000000|2024-10-16 17:50:00|35.65|35.45|35.58|35.38|35.65|35.45|35.58|35.38|9
1729101300000|2024-10-16 17:55:00|35.57|35.37|35.58|35.38|35.6|35.4|35.57|35.37|12
1729101600000|2024-10-16 18:00:00|35.57|35.37|35.6|35.4|35.6|35.4|35.56|35.36|17
1729101900000|2024-10-16 18:05:00|35.59|35.39|35.56|35.36|35.59|35.39|35.56|35.36|15
1729102200000|2024-10-16 18:10:00|35.55|35.35|35.54|35.34|35.56|35.36|35.54|35.34|14
1729102500000|2024-10-16 18:15:00|35.53|35.33|35.55|35.35|35.55|35.35|35.5|35.3|25
1729102800000|2024-10-16 18:20:00|35.54|35.34|35.59|35.39|35.59|35.39|35.54|35.34|7
1729103100000|2024-10-16 18:25:00|35.58|35.38|35.59|35.39|35.59|35.39|35.55|35.35|11
1729103400000|2024-10-16 18:30:00|35.58|35.38|35.59|35.39|35.59|35.39|35.58|35.38|4
1729103700000|2024-10-16 18:35:00|35.57|35.37|35.55|35.35|35.57|35.37|35.54|35.34|13
1729104000000|2024-10-16 18:40:00|35.54|35.34|35.57|35.37|35.58|35.38|35.54|35.34|18
1729104300000|2024-10-16 18:45:00|35.56|35.36|35.57|35.37|35.59|35.39|35.56|35.36|26
1729104600000|2024-10-16 18:50:00|35.58|35.38|35.55|35.35|35.58|35.38|35.52|35.32|41
1729104900000|2024-10-16 18:55:00|35.54|35.34|35.46|35.26|35.54|35.34|35.46|35.26|28
1729105200000|2024-10-16 19:00:00|35.45|35.25|35.4|35.2|35.46|35.26|35.39|35.19|28
1729105500000|2024-10-16 19:05:00|35.39|35.19|35.48|35.28|35.48|35.28|35.39|35.19|10
1729105800000|2024-10-16 19:10:00|35.49|35.29|35.5|35.3|35.5|35.3|35.48|35.28|6
1729106100000|2024-10-16 19:15:00|35.49|35.29|35.48|35.28|35.51|35.31|35.48|35.28|10
1729106400000|2024-10-16 19:20:00|35.47|35.27|35.47|35.27|35.49|35.29|35.47|35.27|4
1729106700000|2024-10-16 19:25:00|35.48|35.28|35.46|35.26|35.48|35.28|35.45|35.25|13
1729107000000|2024-10-16 19:30:00|35.45|35.25|35.44|35.24|35.45|35.25|35.43|35.23|6
1729107300000|2024-10-16 19:35:00|35.43|35.23|35.44|35.24|35.44|35.24|35.43|35.23|2
1729107600000|2024-10-16 19:40:00|35.41|35.21|35.44|35.24|35.44|35.24|35.39|35.19|14
1729107900000|2024-10-16 19:45:00|35.43|35.23|35.4|35.2|35.44|35.24|35.39|35.19|9
1729108200000|2024-10-16 19:50:00|35.41|35.21|35.45|35.25|35.45|35.25|35.41|35.21|6
1729108500000|2024-10-16 19:55:00|35.47|35.27|35.43|35.23|35.48|35.28|35.43|35.23|15
1729108800000|2024-10-16 20:00:00|35.42|35.22|35.47|35.27|35.47|35.27|35.39|35.19|26
1729109100000|2024-10-16 20:05:00|35.49|35.29|35.51|35.31|35.51|35.31|35.49|35.29|3
1729109400000|2024-10-16 20:10:00|35.53|35.33|35.57|35.37|35.57|35.37|35.53|35.33|11
1729109700000|2024-10-16 20:15:00|35.56|35.36|35.57|35.37|35.57|35.37|35.54|35.34|18
1729110000000|2024-10-16 20:20:00|35.58|35.38|35.61|35.41|35.61|35.41|35.58|35.38|4
1729110300000|2024-10-16 20:25:00|35.62|35.42|35.63|35.43|35.65|35.45|35.61|35.41|28
1729110600000|2024-10-16 20:30:00|35.64|35.44|35.66|35.46|35.66|35.46|35.62|35.42|26
1729110900000|2024-10-16 20:35:00|35.65|35.45|35.67|35.47|35.67|35.47|35.65|35.45|9
1729111200000|2024-10-16 20:40:00|35.68|35.48|35.69|35.49|35.69|35.49|35.68|35.48|2
1729111500000|2024-10-16 20:45:00|35.71|35.51|35.69|35.49|35.73|35.53|35.69|35.49|15
1729111800000|2024-10-16 20:50:00|35.7|35.5|35.62|35.42|35.72|35.52|35.62|35.42|21
1729112100000|2024-10-16 20:55:00|35.61|35.41|35.53|35.33|35.61|35.41|35.52|35.32|22
1729112400000|2024-10-16 21:00:00|35.54|35.34|35.59|35.39|35.6|35.4|35.54|35.34|16
1729112700000|2024-10-16 21:05:00|35.58|35.38|35.57|35.37|35.59|35.39|35.53|35.33|26
1729113000000|2024-10-16 21:10:00|35.58|35.38|35.61|35.41|35.61|35.41|35.55|35.35|19
1729113300000|2024-10-16 21:15:00|35.62|35.42|35.57|35.37|35.63|35.43|35.56|35.36|18
1729113600000|2024-10-16 21:20:00|35.58|35.38|35.53|35.33|35.6|35.4|35.53|35.33|9
1729113900000|2024-10-16 21:25:00|35.52|35.32|35.52|35.32|35.53|35.33|35.51|35.31|5
1729114200000|2024-10-16 21:30:00|35.49|35.29|35.5|35.3|35.5|35.3|35.49|35.29|2
1729114500000|2024-10-16 21:35:00|35.51|35.31|35.51|35.31|35.51|35.31|35.5|35.3|3
1729114800000|2024-10-16 21:40:00|35.5|35.3|35.48|35.28|35.51|35.31|35.48|35.28|9
1729115100000|2024-10-16 21:45:00|35.49|35.29|35.51|35.31|35.52|35.32|35.48|35.28|9
1729115400000|2024-10-16 21:50:00|35.5|35.3|35.48|35.28|35.5|35.3|35.48|35.28|11
1729115700000|2024-10-16 21:55:00|35.49|35.29|35.49|35.29|35.49|35.29|35.49|35.29|1
1729116000000|2024-10-16 22:00:00|35.48|35.28|35.48|35.28|35.54|35.34|35.48|35.28|22
1729116300000|2024-10-16 22:05:00|35.49|35.29|35.49|35.29|35.5|35.3|35.49|35.29|7
1729116600000|2024-10-16 22:10:00|35.5|35.3|35.49|35.29|35.5|35.3|35.49|35.29|4
1729116900000|2024-10-16 22:15:00|35.5|35.3|35.53|35.33|35.55|35.35|35.5|35.3|20
1729117200000|2024-10-16 22:20:00|35.54|35.34|35.54|35.34|35.56|35.36|35.54|35.34|11
1729117500000|2024-10-16 22:25:00|35.53|35.33|35.54|35.34|35.54|35.34|35.51|35.31|10
1729117800000|2024-10-16 22:30:00|35.55|35.35|35.63|35.43|35.63|35.43|35.55|35.35|9
1729118100000|2024-10-16 22:35:00|35.64|35.44|35.67|35.47|35.67|35.47|35.64|35.44|6
1729118400000|2024-10-16 22:40:00|35.68|35.48|35.67|35.47|35.7|35.5|35.67|35.47|6
1729118700000|2024-10-16 22:45:00|35.68|35.48|35.68|35.48|35.69|35.49|35.67|35.47|9
1729119000000|2024-10-16 22:50:00|35.64|35.44|35.65|35.45|35.65|35.45|35.64|35.44|2
1729119300000|2024-10-16 22:55:00|35.66|35.46|35.67|35.47|35.67|35.47|35.66|35.46|2
1729119600000|2024-10-16 23:00:00|35.68|35.48|35.63|35.43|35.69|35.49|35.62|35.42|13
1729119900000|2024-10-16 23:05:00|35.62|35.42|35.58|35.38|35.62|35.42|35.58|35.38|7
1729120200000|2024-10-16 23:10:00|35.57|35.37|35.54|35.34|35.57|35.37|35.54|35.34|4
1729120500000|2024-10-16 23:15:00|35.55|35.35|35.51|35.31|35.56|35.36|35.51|35.31|7
1729120800000|2024-10-16 23:20:00|35.5|35.3|35.49|35.29|35.51|35.31|35.49|35.29|8
1729121100000|2024-10-16 23:25:00|35.48|35.28|35.45|35.25|35.48|35.28|35.44|35.24|4
1729121400000|2024-10-16 23:30:00|35.47|35.27|35.48|35.28|35.48|35.28|35.47|35.27|6
1729121700000|2024-10-16 23:35:00|35.47|35.27|35.47|35.27|35.48|35.28|35.46|35.26|13
1729122000000|2024-10-16 23:40:00|35.46|35.26|35.42|35.22|35.46|35.26|35.42|35.22|7
1729122300000|2024-10-16 23:45:00|35.4|35.2|35.3|35.1|35.4|35.2|35.3|35.1|14
1729122600000|2024-10-16 23:50:00|35.31|35.11|35.34|35.14|35.34|35.14|35.31|35.11|5
1729122900000|2024-10-16 23:55:00|35.33|35.13|35.3|35.1|35.33|35.13|35.3|35.1|10
1729123200000|2024-10-17 00:00:00|35.31|35.11|35.36|35.16|35.36|35.16|35.31|35.11|15
1729123500000|2024-10-17 00:05:00|35.37|35.17|35.31|35.11|35.37|35.17|35.3|35.1|23
1729123800000|2024-10-17 00:10:00|35.3|35.1|35.28|35.08|35.3|35.1|35.25|35.05|15
1729124100000|2024-10-17 00:15:00|35.27|35.07|35.25|35.05|35.28|35.08|35.2|35|20
1729124400000|2024-10-17 00:20:00|35.28|35.08|35.2|35|35.28|35.08|35.2|35|23
1729124700000|2024-10-17 00:25:00|35.21|35.01|35.25|35.05|35.25|35.05|35.21|35.01|5
1729125000000|2024-10-17 00:30:00|35.26|35.06|35.32|35.12|35.32|35.12|35.26|35.06|18
1729125300000|2024-10-17 00:35:00|35.33|35.13|35.33|35.13|35.34|35.14|35.3|35.1|29
1729125600000|2024-10-17 00:40:00|35.32|35.12|35.34|35.14|35.34|35.14|35.31|35.11|16
1729125900000|2024-10-17 00:45:00|35.35|35.15|35.37|35.17|35.37|35.17|35.29|35.09|33
1729126200000|2024-10-17 00:50:00|35.38|35.18|35.28|35.08|35.42|35.22|35.28|35.08|40
1729126500000|2024-10-17 00:55:00|35.27|35.07|35.28|35.08|35.28|35.08|35.23|35.03|24
1729126800000|2024-10-17 01:00:00|35.29|35.09|35.4|35.2|35.45|35.25|35.24|35.04|59
1729127100000|2024-10-17 01:05:00|35.37|35.17|35.34|35.14|35.4|35.2|35.34|35.14|24
1729127400000|2024-10-17 01:10:00|35.33|35.13|35.31|35.11|35.37|35.17|35.3|35.1|26
1729127700000|2024-10-17 01:15:00|35.3|35.1|35.3|35.1|35.31|35.11|35.26|35.06|27
1729128000000|2024-10-17 01:20:00|35.31|35.11|35.39|35.19|35.39|35.19|35.26|35.06|56
1729128300000|2024-10-17 01:25:00|35.4|35.2|35.36|35.16|35.45|35.25|35.35|35.15|36
1729128600000|2024-10-17 01:30:00|35.35|35.15|35.4|35.2|35.4|35.2|35.3|35.1|40
1729128900000|2024-10-17 01:35:00|35.39|35.19|35.33|35.13|35.42|35.22|35.33|35.13|56
1729129200000|2024-10-17 01:40:00|35.31|35.11|35.36|35.16|35.36|35.16|35.26|35.06|25
1729129500000|2024-10-17 01:45:00|35.37|35.17|35.47|35.27|35.47|35.27|35.36|35.16|26
1729129800000|2024-10-17 01:50:00|35.48|35.28|35.52|35.32|35.54|35.34|35.47|35.27|36
1729130100000|2024-10-17 01:55:00|35.53|35.33|35.59|35.39|35.59|35.39|35.52|35.32|32
1729130400000|2024-10-17 02:00:00|35.58|35.38|35.47|35.27|35.59|35.39|35.47|35.27|36
1729130700000|2024-10-17 02:05:00|35.48|35.28|35.5|35.3|35.5|35.3|35.47|35.27|17
1729131000000|2024-10-17 02:10:00|35.49|35.29|35.41|35.21|35.49|35.29|35.4|35.2|24
1729131300000|2024-10-17 02:15:00|35.4|35.2|35.32|35.12|35.41|35.21|35.32|35.12|21
1729131600000|2024-10-17 02:20:00|35.31|35.11|35.37|35.17|35.37|35.17|35.31|35.11|29
1729131900000|2024-10-17 02:25:00|35.36|35.16|35.33|35.13|35.38|35.18|35.33|35.13|12
1729132200000|2024-10-17 02:30:00|35.32|35.12|35.32|35.12|35.35|35.15|35.27|35.07|30
1729132500000|2024-10-17 02:35:00|35.31|35.11|35.22|35.02|35.31|35.11|35.22|35.02|24
1729132800000|2024-10-17 02:40:00|35.21|35.01|35.25|35.05|35.25|35.05|35.16|34.96|31
1729133100000|2024-10-17 02:45:00|35.24|35.04|35.21|35.01|35.27|35.07|35.21|35.01|24
1729133400000|2024-10-17 02:50:00|35.22|35.02|35.21|35.01|35.24|35.04|35.19|34.99|24
1729133700000|2024-10-17 02:55:00|35.2|35|35.17|34.97|35.2|35|35.17|34.97|32
1729134000000|2024-10-17 03:00:00|35.18|34.98|35.22|35.02|35.26|35.06|35.16|34.96|25
1729134300000|2024-10-17 03:05:00|35.21|35.01|35.21|35.01|35.21|35.01|35.2|35|3
1729134600000|2024-10-17 03:10:00|35.22|35.02|35.25|35.05|35.25|35.05|35.22|35.02|5
1729134900000|2024-10-17 03:15:00|35.27|35.07|35.25|35.05|35.3|35.1|35.24|35.04|17
1729135200000|2024-10-17 03:20:00|35.26|35.06|35.35|35.15|35.35|35.15|35.26|35.06|18
1729135500000|2024-10-17 03:25:00|35.34|35.14|35.36|35.16|35.36|35.16|35.31|35.11|14
1729135800000|2024-10-17 03:30:00|35.35|35.15|35.27|35.07|35.35|35.15|35.27|35.07|31
1729136100000|2024-10-17 03:35:00|35.28|35.08|35.29|35.09|35.32|35.12|35.28|35.08|10
1729136400000|2024-10-17 03:40:00|35.3|35.1|35.29|35.09|35.31|35.11|35.28|35.08|8
1729136700000|2024-10-17 03:45:00|35.3|35.1|35.38|35.18|35.38|35.18|35.3|35.1|21
1729137000000|2024-10-17 03:50:00|35.37|35.17|35.38|35.18|35.39|35.19|35.37|35.17|10
1729137300000|2024-10-17 03:55:00|35.37|35.17|35.38|35.18|35.4|35.2|35.37|35.17|18
1729137600000|2024-10-17 04:00:00|35.39|35.19|35.37|35.17|35.39|35.19|35.31|35.11|22
1729137900000|2024-10-17 04:05:00|35.36|35.16|35.41|35.21|35.41|35.21|35.36|35.16|12
1729138200000|2024-10-17 04:10:00|35.4|35.2|35.36|35.16|35.41|35.21|35.36|35.16|9
1729138500000|2024-10-17 04:15:00|35.35|35.15|35.33|35.13|35.37|35.17|35.31|35.11|17
1729138800000|2024-10-17 04:20:00|35.35|35.15|35.31|35.11|35.37|35.17|35.31|35.11|10
1729139100000|2024-10-17 04:25:00|35.3|35.1|35.3|35.1|35.3|35.1|35.28|35.08|9
1729139400000|2024-10-17 04:30:00|35.29|35.09|35.28|35.08|35.3|35.1|35.25|35.05|16
1729139700000|2024-10-17 04:35:00|35.3|35.1|35.29|35.09|35.34|35.14|35.28|35.08|25
1729140000000|2024-10-17 04:40:00|35.31|35.11|35.23|35.03|35.31|35.11|35.19|34.99|27
1729140300000|2024-10-17 04:45:00|35.24|35.04|35.24|35.04|35.28|35.08|35.24|35.04|24
1729140600000|2024-10-17 04:50:00|35.23|35.03|35.2|35|35.23|35.03|35.19|34.99|20
1729140900000|2024-10-17 04:55:00|35.21|35.01|35.2|35|35.23|35.03|35.2|35|12
1729141200000|2024-10-17 05:00:00|35.21|35.01|35.3|35.1|35.3|35.1|35.19|34.99|24
1729141500000|2024-10-17 05:05:00|35.31|35.11|35.4|35.2|35.4|35.2|35.31|35.11|26
1729141800000|2024-10-17 05:10:00|35.39|35.19|35.39|35.19|35.4|35.2|35.33|35.13|32
1729142100000|2024-10-17 05:15:00|35.38|35.18|35.34|35.14|35.38|35.18|35.33|35.13|25
1729142400000|2024-10-17 05:20:00|35.35|35.15|35.29|35.09|35.35|35.15|35.27|35.07|26
1729142700000|2024-10-17 05:25:00|35.28|35.08|35.26|35.06|35.29|35.09|35.26|35.06|13
1729143000000|2024-10-17 05:30:00|35.24|35.04|35.36|35.16|35.36|35.16|35.23|35.03|22
1729143300000|2024-10-17 05:35:00|35.37|35.17|35.3|35.1|35.39|35.19|35.3|35.1|18
1729143600000|2024-10-17 05:40:00|35.31|35.11|35.31|35.11|35.32|35.12|35.28|35.08|11
1729143900000|2024-10-17 05:45:00|35.32|35.12|35.27|35.07|35.33|35.13|35.27|35.07|20
1729144200000|2024-10-17 05:50:00|35.28|35.08|35.16|34.96|35.28|35.08|35.16|34.96|24
1729144500000|2024-10-17 05:55:00|35.14|34.94|35.16|34.96|35.21|35.01|35.09|34.89|25
1729144800000|2024-10-17 06:00:00|35.15|34.95|35.04|34.84|35.18|34.98|35.04|34.84|33
1729145100000|2024-10-17 06:05:00|35.05|34.85|35.06|34.86|35.11|34.91|35.04|34.84|44
1729145400000|2024-10-17 06:10:00|35.07|34.87|35.09|34.89|35.13|34.93|35.07|34.87|32
1729145700000|2024-10-17 06:15:00|35.1|34.9|35.22|35.02|35.23|35.03|35.1|34.9|42
1729146000000|2024-10-17 06:20:00|35.23|35.03|35.2|35|35.24|35.04|35.18|34.98|22
1729146300000|2024-10-17 06:25:00|35.21|35.01|35.25|35.05|35.26|35.06|35.2|35|25
1729146600000|2024-10-17 06:30:00|35.26|35.06|35.23|35.03|35.27|35.07|35.23|35.03|26
1729146900000|2024-10-17 06:35:00|35.24|35.04|35.26|35.06|35.27|35.07|35.18|34.98|34
1729147200000|2024-10-17 06:40:00|35.27|35.07|35.27|35.07|35.29|35.09|35.26|35.06|29
1729147500000|2024-10-17 06:45:00|35.26|35.06|35.23|35.03|35.28|35.08|35.21|35.01|32
1729147800000|2024-10-17 06:50:00|35.24|35.04|35.19|34.99|35.24|35.04|35.18|34.98|25
1729148100000|2024-10-17 06:55:00|35.18|34.98|35.08|34.88|35.2|35|35.07|34.87|28
1729148400000|2024-10-17 07:00:00|35.09|34.89|35.08|34.88|35.09|34.89|35.08|34.88|2
1729149300000|2024-10-17 07:15:00|34.95|34.75|34.87|34.67|34.95|34.75|34.86|34.66|75
1729149600000|2024-10-17 07:20:00|34.86|34.66|34.97|34.77|34.97|34.77|34.8|34.6|125
1729149900000|2024-10-17 07:25:00|34.96|34.76|34.87|34.67|34.96|34.76|34.85|34.65|114
1729150200000|2024-10-17 07:30:00|34.88|34.68|34.87|34.67|34.89|34.69|34.82|34.62|38
1729150500000|2024-10-17 07:35:00|34.86|34.66|34.89|34.69|34.89|34.69|34.84|34.64|24
1729150800000|2024-10-17 07:40:00|34.88|34.68|34.87|34.67|34.88|34.68|34.82|34.62|53
1729151100000|2024-10-17 07:45:00|34.88|34.68|34.88|34.68|34.89|34.69|34.84|34.64|26
1729151400000|2024-10-17 07:50:00|34.87|34.67|34.86|34.66|34.88|34.68|34.83|34.63|16
1729151700000|2024-10-17 07:55:00|34.87|34.67|34.92|34.72|34.92|34.72|34.86|34.66|18
1729152000000|2024-10-17 08:00:00|34.91|34.71|34.86|34.66|34.91|34.71|34.85|34.65|30
1729152300000|2024-10-17 08:05:00|34.85|34.65|34.78|34.58|34.9|34.7|34.78|34.58|27
1729152600000|2024-10-17 08:10:00|34.76|34.56|34.78|34.58|34.82|34.62|34.76|34.56|24
1729152900000|2024-10-17 08:15:00|34.79|34.59|34.77|34.57|34.81|34.61|34.76|34.56|24
1729153200000|2024-10-17 08:20:00|34.76|34.56|34.73|34.53|34.78|34.58|34.71|34.51|17
1729153500000|2024-10-17 08:25:00|34.74|34.54|34.81|34.61|34.82|34.62|34.74|34.54|16
1729153800000|2024-10-17 08:30:00|34.82|34.62|34.85|34.65|34.85|34.65|34.82|34.62|20
1729154100000|2024-10-17 08:35:00|34.84|34.64|34.83|34.63|34.86|34.66|34.82|34.62|14
1729154400000|2024-10-17 08:40:00|34.84|34.64|34.82|34.62|34.84|34.64|34.82|34.62|9
1729154700000|2024-10-17 08:45:00|34.83|34.63|34.93|34.73|34.95|34.75|34.83|34.63|23
1729155000000|2024-10-17 08:50:00|34.94|34.74|34.96|34.76|34.96|34.76|34.92|34.72|17
1729155300000|2024-10-17 08:55:00|34.95|34.75|34.96|34.76|34.97|34.77|34.94|34.74|16
1729155600000|2024-10-17 09:00:00|34.97|34.77|34.98|34.78|35|34.8|34.95|34.75|18
1729155900000|2024-10-17 09:05:00|34.97|34.77|34.89|34.69|34.98|34.78|34.88|34.68|43
1729156200000|2024-10-17 09:10:00|34.88|34.68|34.93|34.73|34.93|34.73|34.88|34.68|12
1729156500000|2024-10-17 09:15:00|34.92|34.72|34.93|34.73|34.93|34.73|34.92|34.72|4
1729156800000|2024-10-17 09:20:00|34.92|34.72|34.91|34.71|34.93|34.73|34.91|34.71|4
1729157100000|2024-10-17 09:25:00|34.9|34.7|34.9|34.7|34.91|34.71|34.89|34.69|7
1729157400000|2024-10-17 09:30:00|34.89|34.69|34.86|34.66|34.9|34.7|34.86|34.66|8
1729157700000|2024-10-17 09:35:00|34.85|34.65|34.83|34.63|34.85|34.65|34.82|34.62|7
1729158000000|2024-10-17 09:40:00|34.84|34.64|34.87|34.67|34.87|34.67|34.84|34.64|10
1729158300000|2024-10-17 09:45:00|34.86|34.66|34.87|34.67|34.87|34.67|34.86|34.66|4
1729158600000|2024-10-17 09:50:00|34.86|34.66|34.87|34.67|34.87|34.67|34.85|34.65|8
1729158900000|2024-10-17 09:55:00|34.86|34.66|34.86|34.66|34.87|34.67|34.86|34.66|3
1729159200000|2024-10-17 10:00:00|34.85|34.65|34.86|34.66|34.88|34.68|34.83|34.63|24
1729159500000|2024-10-17 10:05:00|34.85|34.65|34.78|34.58|34.85|34.65|34.78|34.58|21
1729159800000|2024-10-17 10:10:00|34.77|34.57|34.74|34.54|34.77|34.57|34.73|34.53|12
1729160100000|2024-10-17 10:15:00|34.73|34.53|34.7|34.5|34.73|34.53|34.63|34.43|29
1729160400000|2024-10-17 10:20:00|34.71|34.51|34.66|34.46|34.71|34.51|34.64|34.44|32
1729160700000|2024-10-17 10:25:00|34.65|34.45|34.59|34.39|34.65|34.45|34.59|34.39|15
1729161000000|2024-10-17 10:30:00|34.57|34.37|34.43|34.23|34.57|34.37|34.43|34.23|29
1729161300000|2024-10-17 10:35:00|34.4|34.2|34.48|34.28|34.51|34.31|34.4|34.2|42
1729161600000|2024-10-17 10:40:00|34.49|34.29|34.44|34.24|34.5|34.3|34.44|34.24|14
1729161900000|2024-10-17 10:45:00|34.43|34.23|34.57|34.37|34.57|34.37|34.42|34.22|30
1729162200000|2024-10-17 10:50:00|34.56|34.36|34.57|34.37|34.57|34.37|34.52|34.32|18
1729162500000|2024-10-17 10:55:00|34.59|34.39|34.58|34.38|34.6|34.4|34.58|34.38|4
1729162800000|2024-10-17 11:00:00|34.59|34.39|34.5|34.3|34.59|34.39|34.48|34.28|23
1729163100000|2024-10-17 11:05:00|34.51|34.31|34.5|34.3|34.55|34.35|34.49|34.29|20
1729163400000|2024-10-17 11:10:00|34.51|34.31|34.48|34.28|34.51|34.31|34.48|34.28|16
1729163700000|2024-10-17 11:15:00|34.47|34.27|34.37|34.17|34.47|34.27|34.35|34.15|23
1729164000000|2024-10-17 11:20:00|34.38|34.18|34.4|34.2|34.41|34.21|34.35|34.15|29
1729164300000|2024-10-17 11:25:00|34.39|34.19|34.41|34.21|34.42|34.22|34.37|34.17|36
1729164600000|2024-10-17 11:30:00|34.43|34.23|34.43|34.23|34.45|34.25|34.36|34.16|43
1729164900000|2024-10-17 11:35:00|34.42|34.22|34.46|34.26|34.46|34.26|34.41|34.21|35
1729165200000|2024-10-17 11:40:00|34.45|34.25|34.39|34.19|34.47|34.27|34.36|34.16|29
1729165500000|2024-10-17 11:45:00|34.4|34.2|34.37|34.17|34.42|34.22|34.36|34.16|26
1729165800000|2024-10-17 11:50:00|34.38|34.18|34.42|34.22|34.48|34.28|34.38|34.18|27
1729166100000|2024-10-17 11:55:00|34.43|34.23|34.43|34.23|34.45|34.25|34.43|34.23|19
1729166400000|2024-10-17 12:00:00|34.42|34.22|34.46|34.26|34.47|34.27|34.39|34.19|25
1729166700000|2024-10-17 12:05:00|34.47|34.27|34.49|34.29|34.53|34.33|34.47|34.27|30
1729167000000|2024-10-17 12:10:00|34.51|34.31|34.46|34.26|34.51|34.31|34.46|34.26|24
1729167300000|2024-10-17 12:15:00|34.45|34.25|34.5|34.3|34.51|34.31|34.42|34.22|24
1729167600000|2024-10-17 12:20:00|34.49|34.29|34.48|34.28|34.52|34.32|34.48|34.28|12
1729167900000|2024-10-17 12:25:00|34.49|34.29|34.54|34.34|34.54|34.34|34.48|34.28|16
1729168200000|2024-10-17 12:30:00|34.56|34.36|34.56|34.36|34.6|34.4|34.54|34.34|34
1729168500000|2024-10-17 12:35:00|34.55|34.35|34.59|34.39|34.6|34.4|34.51|34.31|16
1729168800000|2024-10-17 12:40:00|34.6|34.4|34.53|34.33|34.6|34.4|34.53|34.33|26
1729169100000|2024-10-17 12:45:00|34.52|34.32|34.51|34.31|34.53|34.33|34.51|34.31|4
1729169400000|2024-10-17 12:50:00|34.48|34.28|34.45|34.25|34.48|34.28|34.44|34.24|6
1729169700000|2024-10-17 12:55:00|34.46|34.26|34.57|34.37|34.57|34.37|34.46|34.26|7
1729170000000|2024-10-17 13:00:00|34.58|34.38|34.62|34.42|34.71|34.51|34.58|34.38|29
1729170300000|2024-10-17 13:05:00|34.63|34.43|34.66|34.46|34.71|34.51|34.63|34.43|28
1729170600000|2024-10-17 13:10:00|34.65|34.45|34.62|34.42|34.65|34.45|34.62|34.42|8
1729170900000|2024-10-17 13:15:00|34.6|34.4|34.51|34.31|34.6|34.4|34.5|34.3|11
1729171200000|2024-10-17 13:20:00|34.5|34.3|34.62|34.42|34.64|34.44|34.49|34.29|24
1729171500000|2024-10-17 13:25:00|34.67|34.47|34.67|34.47|34.71|34.51|34.63|34.43|20
1729171800000|2024-10-17 13:30:00|34.66|34.46|34.63|34.43|34.69|34.49|34.61|34.41|23
1729172100000|2024-10-17 13:35:00|34.62|34.42|34.58|34.38|34.62|34.42|34.49|34.29|61
1729172400000|2024-10-17 13:40:00|34.59|34.39|34.69|34.49|34.7|34.5|34.58|34.38|49
1729172700000|2024-10-17 13:45:00|34.68|34.48|34.81|34.61|34.82|34.62|34.67|34.47|51
1729173000000|2024-10-17 13:50:00|34.8|34.6|34.79|34.59|34.81|34.61|34.67|34.47|43
1729173300000|2024-10-17 13:55:00|34.78|34.58|34.68|34.48|34.79|34.59|34.67|34.47|31
1729173600000|2024-10-17 14:00:00|34.69|34.49|34.6|34.4|34.7|34.5|34.56|34.36|53
1729173900000|2024-10-17 14:05:00|34.59|34.39|34.52|34.32|34.59|34.39|34.45|34.25|73
1729174200000|2024-10-17 14:10:00|34.51|34.31|34.61|34.41|34.63|34.43|34.47|34.27|37
1729174500000|2024-10-17 14:15:00|34.6|34.4|34.58|34.38|34.63|34.43|34.58|34.38|27
1729174800000|2024-10-17 14:20:00|34.59|34.39|34.69|34.49|34.76|34.56|34.59|34.39|34
1729175100000|2024-10-17 14:25:00|34.68|34.48|34.8|34.6|34.81|34.61|34.55|34.35|48
1729175400000|2024-10-17 14:30:00|34.81|34.61|34.77|34.57|34.83|34.63|34.74|34.54|35
1729175700000|2024-10-17 14:35:00|34.76|34.56|34.73|34.53|34.76|34.56|34.67|34.47|30
1729176000000|2024-10-17 14:40:00|34.72|34.52|34.7|34.5|34.76|34.56|34.65|34.45|35
1729176300000|2024-10-17 14:45:00|34.72|34.52|34.7|34.5|34.73|34.53|34.63|34.43|39
1729176600000|2024-10-17 14:50:00|34.72|34.52|34.81|34.61|34.81|34.61|34.71|34.51|25
1729176900000|2024-10-17 14:55:00|34.82|34.62|34.78|34.58|34.87|34.67|34.76|34.56|33
1729177200000|2024-10-17 15:00:00|34.77|34.57|34.72|34.52|34.78|34.58|34.68|34.48|39
1729177500000|2024-10-17 15:05:00|34.71|34.51|34.79|34.59|34.79|34.59|34.68|34.48|27
1729177800000|2024-10-17 15:10:00|34.78|34.58|34.69|34.49|34.78|34.58|34.69|34.49|21
1729178100000|2024-10-17 15:15:00|34.7|34.5|34.66|34.46|34.75|34.55|34.65|34.45|37
1729178400000|2024-10-17 15:20:00|34.65|34.45|34.72|34.52|34.72|34.52|34.65|34.45|20
1729178700000|2024-10-17 15:25:00|34.75|34.55|34.78|34.58|34.78|34.58|34.73|34.53|22
1729179000000|2024-10-17 15:30:00|34.77|34.57|34.85|34.65|34.85|34.65|34.75|34.55|26
1729179300000|2024-10-17 15:35:00|34.86|34.66|35.02|34.82|35.04|34.84|34.85|34.65|43
1729179600000|2024-10-17 15:40:00|35.01|34.81|34.95|34.75|35.01|34.81|34.93|34.73|25
1729179900000|2024-10-17 15:45:00|34.97|34.77|34.94|34.74|35|34.8|34.94|34.74|29
1729180200000|2024-10-17 15:50:00|34.96|34.76|34.98|34.78|35.01|34.81|34.96|34.76|28
1729180500000|2024-10-17 15:55:00|34.97|34.77|34.97|34.77|35|34.8|34.95|34.75|31
1729180800000|2024-10-17 16:00:00|34.96|34.76|34.88|34.68|34.97|34.77|34.88|34.68|20
1729181100000|2024-10-17 16:05:00|34.89|34.69|34.85|34.65|34.91|34.71|34.85|34.65|20
1729181400000|2024-10-17 16:10:00|34.83|34.63|34.78|34.58|34.83|34.63|34.78|34.58|10
1729181700000|2024-10-17 16:15:00|34.77|34.57|34.81|34.61|34.82|34.62|34.73|34.53|20
1729182000000|2024-10-17 16:20:00|34.82|34.62|34.8|34.6|34.82|34.62|34.76|34.56|14
1729182300000|2024-10-17 16:25:00|34.79|34.59|34.74|34.54|34.79|34.59|34.72|34.52|14
1729182600000|2024-10-17 16:30:00|34.73|34.53|34.68|34.48|34.73|34.53|34.68|34.48|8
1729182900000|2024-10-17 16:35:00|34.67|34.47|34.76|34.56|34.77|34.57|34.66|34.46|39
1729183200000|2024-10-17 16:40:00|34.77|34.57|34.79|34.59|34.81|34.61|34.74|34.54|26
1729183500000|2024-10-17 16:45:00|34.8|34.6|34.81|34.61|34.81|34.61|34.76|34.56|18
1729183800000|2024-10-17 16:50:00|34.8|34.6|34.74|34.54|34.8|34.6|34.73|34.53|8
1729184100000|2024-10-17 16:55:00|34.73|34.53|34.7|34.5|34.75|34.55|34.7|34.5|14
1729184400000|2024-10-17 17:00:00|34.71|34.51|34.73|34.53|34.75|34.55|34.69|34.49|30
1729184700000|2024-10-17 17:05:00|34.74|34.54|34.77|34.57|34.8|34.6|34.74|34.54|16
1729185000000|2024-10-17 17:10:00|34.78|34.58|34.82|34.62|34.82|34.62|34.76|34.56|11
1729185300000|2024-10-17 17:15:00|34.81|34.61|34.74|34.54|34.81|34.61|34.72|34.52|18
1729185600000|2024-10-17 17:20:00|34.75|34.55|34.52|34.32|34.75|34.55|34.52|34.32|24
1729185900000|2024-10-17 17:25:00|34.51|34.31|34.49|34.29|34.51|34.31|34.42|34.22|43
1729186200000|2024-10-17 17:30:00|34.48|34.28|34.56|34.36|34.63|34.43|34.45|34.25|48
1729186500000|2024-10-17 17:35:00|34.57|34.37|34.56|34.36|34.57|34.37|34.49|34.29|36
1729186800000|2024-10-17 17:40:00|34.55|34.35|34.61|34.41|34.62|34.42|34.53|34.33|27
1729187100000|2024-10-17 17:45:00|34.6|34.4|34.57|34.37|34.62|34.42|34.57|34.37|10
1729187400000|2024-10-17 17:50:00|34.58|34.38|34.52|34.32|34.58|34.38|34.47|34.27|31
1729187700000|2024-10-17 17:55:00|34.51|34.31|34.41|34.21|34.51|34.31|34.38|34.18|28
1729188000000|2024-10-17 18:00:00|34.42|34.22|34.32|34.12|34.43|34.23|34.32|34.12|35
1729188300000|2024-10-17 18:05:00|34.3|34.1|34.1|33.9|34.3|34.1|34.1|33.9|64
1729188600000|2024-10-17 18:10:00|34.11|33.91|34.12|33.92|34.14|33.94|34.05|33.85|60
1729188900000|2024-10-17 18:15:00|34.14|33.94|34.24|34.04|34.26|34.06|34.1|33.9|43
1729189200000|2024-10-17 18:20:00|34.23|34.03|34.23|34.03|34.26|34.06|34.18|33.98|34
1729189500000|2024-10-17 18:25:00|34.22|34.02|34.23|34.03|34.29|34.09|34.21|34.01|36
1729189800000|2024-10-17 18:30:00|34.22|34.02|34.15|33.95|34.26|34.06|34.15|33.95|35
1729190100000|2024-10-17 18:35:00|34.14|33.94|34.23|34.03|34.23|34.03|34.13|33.93|23
1729190400000|2024-10-17 18:40:00|34.24|34.04|34.27|34.07|34.3|34.1|34.24|34.04|20
1729190700000|2024-10-17 18:45:00|34.3|34.1|34.3|34.1|34.32|34.12|34.28|34.08|33
1729191000000|2024-10-17 18:50:00|34.31|34.11|34.23|34.03|34.31|34.11|34.23|34.03|19
1729191300000|2024-10-17 18:55:00|34.24|34.04|34.23|34.03|34.27|34.07|34.23|34.03|14
1729191600000|2024-10-17 19:00:00|34.24|34.04|34.16|33.96|34.24|34.04|34.16|33.96|40
1729191900000|2024-10-17 19:05:00|34.17|33.97|34.35|34.15|34.35|34.15|34.17|33.97|18
1729192200000|2024-10-17 19:10:00|34.34|34.14|34.33|34.13|34.34|34.14|34.33|34.13|8
1729192500000|2024-10-17 19:15:00|34.31|34.11|34.31|34.11|34.31|34.11|34.3|34.1|9
1729192800000|2024-10-17 19:20:00|34.3|34.1|34.35|34.15|34.35|34.15|34.3|34.1|10
1729193100000|2024-10-17 19:25:00|34.39|34.19|34.39|34.19|34.39|34.19|34.37|34.17|7
1729193400000|2024-10-17 19:30:00|34.38|34.18|34.39|34.19|34.39|34.19|34.38|34.18|16
1729193700000|2024-10-17 19:35:00|34.41|34.21|34.38|34.18|34.42|34.22|34.36|34.16|10
1729194000000|2024-10-17 19:40:00|34.39|34.19|34.41|34.21|34.42|34.22|34.39|34.19|7
1729194300000|2024-10-17 19:45:00|34.4|34.2|34.46|34.26|34.47|34.27|34.4|34.2|9
1729194600000|2024-10-17 19:50:00|34.45|34.25|34.42|34.22|34.45|34.25|34.38|34.18|22
1729194900000|2024-10-17 19:55:00|34.41|34.21|34.39|34.19|34.41|34.21|34.38|34.18|5
1729195200000|2024-10-17 20:00:00|34.38|34.18|34.44|34.24|34.47|34.27|34.36|34.16|18
1729195500000|2024-10-17 20:05:00|34.45|34.25|34.41|34.21|34.45|34.25|34.38|34.18|20
1729195800000|2024-10-17 20:10:00|34.39|34.19|34.39|34.19|34.39|34.19|34.38|34.18|3
1729196100000|2024-10-17 20:15:00|34.4|34.2|34.42|34.22|34.42|34.22|34.4|34.2|3
1729196400000|2024-10-17 20:20:00|34.46|34.26|34.49|34.29|34.49|34.29|34.46|34.26|8
1729196700000|2024-10-17 20:25:00|34.5|34.3|34.53|34.33|34.53|34.33|34.47|34.27|21
1729197000000|2024-10-17 20:30:00|34.54|34.34|34.47|34.27|34.55|34.35|34.46|34.26|25
1729197300000|2024-10-17 20:35:00|34.48|34.28|34.49|34.29|34.53|34.33|34.47|34.27|28
1729197600000|2024-10-17 20:40:00|34.48|34.28|34.49|34.29|34.52|34.32|34.48|34.28|10
1729197900000|2024-10-17 20:45:00|34.5|34.3|34.49|34.29|34.52|34.32|34.49|34.29|20
1729198200000|2024-10-17 20:50:00|34.48|34.28|34.47|34.27|34.48|34.28|34.46|34.26|8
1729198500000|2024-10-17 20:55:00|34.46|34.26|34.41|34.21|34.46|34.26|34.41|34.21|12
1729198800000|2024-10-17 21:00:00|34.4|34.2|34.45|34.25|34.47|34.27|34.4|34.2|18
1729199100000|2024-10-17 21:05:00|34.46|34.26|34.46|34.26|34.47|34.27|34.44|34.24|13
1729199400000|2024-10-17 21:10:00|34.45|34.25|34.4|34.2|34.45|34.25|34.4|34.2|10
1729199700000|2024-10-17 21:15:00|34.39|34.19|34.4|34.2|34.4|34.2|34.38|34.18|8
1729200000000|2024-10-17 21:20:00|34.39|34.19|34.35|34.15|34.4|34.2|34.35|34.15|7
1729200300000|2024-10-17 21:25:00|34.36|34.16|34.38|34.18|34.4|34.2|34.36|34.16|11
1729200600000|2024-10-17 21:30:00|34.37|34.17|34.38|34.18|34.38|34.18|34.37|34.17|2
1729200900000|2024-10-17 21:35:00|34.37|34.17|34.39|34.19|34.39|34.19|34.37|34.17|5
1729201200000|2024-10-17 21:40:00|34.38|34.18|34.29|34.09|34.38|34.18|34.29|34.09|13
1729201500000|2024-10-17 21:45:00|34.28|34.08|34.29|34.09|34.3|34.1|34.27|34.07|6
1729201800000|2024-10-17 21:50:00|34.3|34.1|34.3|34.1|34.32|34.12|34.3|34.1|5
1729202100000|2024-10-17 21:55:00|34.31|34.11|34.29|34.09|34.31|34.11|34.29|34.09|7
1729202400000|2024-10-17 22:00:00|34.3|34.1|34.42|34.22|34.42|34.22|34.3|34.1|17
1729202700000|2024-10-17 22:05:00|34.43|34.23|34.47|34.27|34.47|34.27|34.42|34.22|19
1729203000000|2024-10-17 22:10:00|34.48|34.28|34.47|34.27|34.49|34.29|34.45|34.25|20
1729203300000|2024-10-17 22:15:00|34.48|34.28|34.39|34.19|34.48|34.28|34.39|34.19|14
1729203600000|2024-10-17 22:20:00|34.38|34.18|34.39|34.19|34.43|34.23|34.38|34.18|16
1729203900000|2024-10-17 22:25:00|34.38|34.18|34.41|34.21|34.41|34.21|34.38|34.18|8
1729204200000|2024-10-17 22:30:00|34.42|34.22|34.43|34.23|34.45|34.25|34.42|34.22|6
1729204500000|2024-10-17 22:35:00|34.42|34.22|34.42|34.22|34.43|34.23|34.41|34.21|5
1729204800000|2024-10-17 22:40:00|34.43|34.23|34.45|34.25|34.46|34.26|34.43|34.23|5
1729205100000|2024-10-17 22:45:00|34.46|34.26|34.45|34.25|34.46|34.26|34.43|34.23|8
1729205400000|2024-10-17 22:50:00|34.46|34.26|34.47|34.27|34.49|34.29|34.46|34.26|14
1729205700000|2024-10-17 22:55:00|34.48|34.28|34.51|34.31|34.52|34.32|34.47|34.27|10
1729206000000|2024-10-17 23:00:00|34.52|34.32|34.47|34.27|34.52|34.32|34.47|34.27|12
1729206300000|2024-10-17 23:05:00|34.48|34.28|34.46|34.26|34.49|34.29|34.46|34.26|9
1729206600000|2024-10-17 23:10:00|34.45|34.25|34.42|34.22|34.45|34.25|34.42|34.22|6
1729206900000|2024-10-17 23:15:00|34.41|34.21|34.39|34.19|34.42|34.22|34.39|34.19|13
1729207200000|2024-10-17 23:20:00|34.38|34.18|34.35|34.15|34.38|34.18|34.35|34.15|6
1729207500000|2024-10-17 23:25:00|34.36|34.16|34.41|34.21|34.43|34.23|34.36|34.16|12
1729207800000|2024-10-17 23:30:00|34.4|34.2|34.41|34.21|34.41|34.21|34.4|34.2|2
1729208100000|2024-10-17 23:35:00|34.4|34.2|34.45|34.25|34.45|34.25|34.4|34.2|8
1729208400000|2024-10-17 23:40:00|34.44|34.24|34.44|34.24|34.44|34.24|34.42|34.22|13
1729208700000|2024-10-17 23:45:00|34.43|34.23|34.42|34.22|34.44|34.24|34.42|34.22|8
1729209000000|2024-10-17 23:50:00|34.41|34.21|34.4|34.2|34.41|34.21|34.4|34.2|4
1729209300000|2024-10-17 23:55:00|34.41|34.21|34.41|34.21|34.41|34.21|34.41|34.21|1
1729209600000|2024-10-18 00:00:00|34.4|34.2|34.41|34.21|34.41|34.21|34.35|34.15|14
1729209900000|2024-10-18 00:05:00|34.4|34.2|34.45|34.25|34.47|34.27|34.4|34.2|28
1729210200000|2024-10-18 00:10:00|34.46|34.26|34.42|34.22|34.46|34.26|34.41|34.21|13
1729210500000|2024-10-18 00:15:00|34.41|34.21|34.37|34.17|34.41|34.21|34.37|34.17|12
1729210800000|2024-10-18 00:20:00|34.36|34.16|34.46|34.26|34.47|34.27|34.35|34.15|28
1729211100000|2024-10-18 00:25:00|34.45|34.25|34.46|34.26|34.47|34.27|34.41|34.21|20
1729211400000|2024-10-18 00:30:00|34.45|34.25|34.39|34.19|34.46|34.26|34.36|34.16|28
1729211700000|2024-10-18 00:35:00|34.38|34.18|34.45|34.25|34.45|34.25|34.35|34.15|23
1729212000000|2024-10-18 00:40:00|34.44|34.24|34.41|34.21|34.45|34.25|34.4|34.2|16
1729212300000|2024-10-18 00:45:00|34.42|34.22|34.39|34.19|34.45|34.25|34.39|34.19|21
1729212600000|2024-10-18 00:50:00|34.4|34.2|34.41|34.21|34.44|34.24|34.39|34.19|27
1729212900000|2024-10-18 00:55:00|34.42|34.22|34.41|34.21|34.45|34.25|34.41|34.21|18
1729213200000|2024-10-18 01:00:00|34.42|34.22|34.53|34.33|34.53|34.33|34.41|34.21|14
1729213500000|2024-10-18 01:05:00|34.54|34.34|34.66|34.46|34.67|34.47|34.54|34.34|24
1729213800000|2024-10-18 01:10:00|34.67|34.47|34.67|34.47|34.67|34.47|34.63|34.43|13
1729214100000|2024-10-18 01:15:00|34.68|34.48|34.67|34.47|34.71|34.51|34.63|34.43|28
1729214400000|2024-10-18 01:20:00|34.66|34.46|34.71|34.51|34.71|34.51|34.65|34.45|26
1729214700000|2024-10-18 01:25:00|34.7|34.5|34.84|34.64|34.84|34.64|34.7|34.5|21
1729215000000|2024-10-18 01:30:00|34.85|34.65|34.87|34.67|34.87|34.67|34.78|34.58|46
1729215300000|2024-10-18 01:35:00|34.88|34.68|34.88|34.68|34.89|34.69|34.85|34.65|35
1729215600000|2024-10-18 01:40:00|34.89|34.69|34.89|34.69|34.89|34.69|34.85|34.65|23
1729215900000|2024-10-18 01:45:00|34.9|34.7|34.97|34.77|34.97|34.77|34.9|34.7|27
1729216200000|2024-10-18 01:50:00|34.96|34.76|35.02|34.82|35.02|34.82|34.96|34.76|33
1729216500000|2024-10-18 01:55:00|35.03|34.83|34.99|34.79|35.09|34.89|34.98|34.78|37
1729216800000|2024-10-18 02:00:00|35|34.8|34.95|34.75|35.04|34.84|34.94|34.74|80
1729217100000|2024-10-18 02:05:00|34.96|34.76|34.91|34.71|34.98|34.78|34.9|34.7|36
1729217400000|2024-10-18 02:10:00|34.92|34.72|34.95|34.75|34.95|34.75|34.9|34.7|20
1729217700000|2024-10-18 02:15:00|34.94|34.74|34.98|34.78|35.01|34.81|34.93|34.73|21
1729218000000|2024-10-18 02:20:00|34.97|34.77|34.99|34.79|35|34.8|34.96|34.76|23
1729218300000|2024-10-18 02:25:00|35|34.8|34.96|34.76|35|34.8|34.94|34.74|11
1729218600000|2024-10-18 02:30:00|34.97|34.77|35.03|34.83|35.06|34.86|34.96|34.76|25
1729218900000|2024-10-18 02:35:00|35.02|34.82|35.05|34.85|35.07|34.87|35.02|34.82|24
1729219200000|2024-10-18 02:40:00|35.04|34.84|35|34.8|35.07|34.87|34.95|34.75|28
1729219500000|2024-10-18 02:45:00|35.01|34.81|35.03|34.83|35.04|34.84|35|34.8|15
1729219800000|2024-10-18 02:50:00|35.04|34.84|35.03|34.83|35.05|34.85|35.03|34.83|14
1729220100000|2024-10-18 02:55:00|35.02|34.82|35.03|34.83|35.04|34.84|35.02|34.82|8
1729220400000|2024-10-18 03:00:00|35.04|34.84|35|34.8|35.04|34.84|35|34.8|22
1729220700000|2024-10-18 03:05:00|34.97|34.77|34.99|34.79|35.02|34.82|34.96|34.76|19
1729221000000|2024-10-18 03:10:00|35|34.8|34.89|34.69|35|34.8|34.88|34.68|22
1729221300000|2024-10-18 03:15:00|34.9|34.7|34.87|34.67|34.94|34.74|34.86|34.66|26
1729221600000|2024-10-18 03:20:00|34.86|34.66|34.86|34.66|34.89|34.69|34.84|34.64|23
1729221900000|2024-10-18 03:25:00|34.87|34.67|34.91|34.71|34.91|34.71|34.87|34.67|8
1729222200000|2024-10-18 03:30:00|34.9|34.7|34.91|34.71|34.92|34.72|34.89|34.69|16
1729222500000|2024-10-18 03:35:00|34.9|34.7|34.84|34.64|34.91|34.71|34.84|34.64|13
1729222800000|2024-10-18 03:40:00|34.85|34.65|34.83|34.63|34.85|34.65|34.83|34.63|9
1729223100000|2024-10-18 03:45:00|34.84|34.64|34.81|34.61|34.84|34.64|34.81|34.61|4
1729223400000|2024-10-18 03:50:00|34.8|34.6|34.73|34.53|34.8|34.6|34.73|34.53|6
1729223700000|2024-10-18 03:55:00|34.74|34.54|34.72|34.52|34.76|34.56|34.72|34.52|17
1729224000000|2024-10-18 04:00:00|34.73|34.53|34.73|34.53|34.74|34.54|34.72|34.52|11
1729224300000|2024-10-18 04:05:00|34.74|34.54|34.74|34.54|34.78|34.58|34.73|34.53|11
1729224600000|2024-10-18 04:10:00|34.73|34.53|34.73|34.53|34.74|34.54|34.72|34.52|11
1729224900000|2024-10-18 04:15:00|34.72|34.52|34.73|34.53|34.73|34.53|34.72|34.52|8
1729225200000|2024-10-18 04:20:00|34.74|34.54|34.76|34.56|34.77|34.57|34.74|34.54|9
1729225500000|2024-10-18 04:25:00|34.77|34.57|34.76|34.56|34.77|34.57|34.74|34.54|12
1729225800000|2024-10-18 04:30:00|34.75|34.55|34.73|34.53|34.75|34.55|34.71|34.51|15
1729226100000|2024-10-18 04:35:00|34.72|34.52|34.74|34.54|34.74|34.54|34.71|34.51|15
1729226400000|2024-10-18 04:40:00|34.73|34.53|34.74|34.54|34.74|34.54|34.73|34.53|2
1729226700000|2024-10-18 04:45:00|34.72|34.52|34.7|34.5|34.73|34.53|34.7|34.5|11
1729227000000|2024-10-18 04:50:00|34.69|34.49|34.67|34.47|34.69|34.49|34.66|34.46|9
1729227300000|2024-10-18 04:55:00|34.68|34.48|34.65|34.45|34.68|34.48|34.65|34.45|4
1729227600000|2024-10-18 05:00:00|34.64|34.44|34.6|34.4|34.64|34.44|34.6|34.4|3
1729227900000|2024-10-18 05:05:00|34.59|34.39|34.6|34.4|34.6|34.4|34.55|34.35|12
1729228200000|2024-10-18 05:10:00|34.61|34.41|34.65|34.45|34.65|34.45|34.59|34.39|23
1729228500000|2024-10-18 05:15:00|34.66|34.46|34.67|34.47|34.67|34.47|34.65|34.45|8
1729228800000|2024-10-18 05:20:00|34.68|34.48|34.69|34.49|34.7|34.5|34.67|34.47|10
1729229100000|2024-10-18 05:25:00|34.68|34.48|34.67|34.47|34.68|34.48|34.64|34.44|15
1729229400000|2024-10-18 05:30:00|34.68|34.48|34.68|34.48|34.69|34.49|34.67|34.47|19
1729229700000|2024-10-18 05:35:00|34.67|34.47|34.68|34.48|34.69|34.49|34.67|34.47|12
1729230000000|2024-10-18 05:40:00|34.67|34.47|34.67|34.47|34.68|34.48|34.67|34.47|3
1729230600000|2024-10-18 05:50:00|34.69|34.49|34.76|34.56|34.77|34.57|34.69|34.49|15
1729230900000|2024-10-18 05:55:00|34.77|34.57|34.78|34.58|34.81|34.61|34.77|34.57|12
1729231200000|2024-10-18 06:00:00|34.79|34.59|34.75|34.55|34.81|34.61|34.75|34.55|19
1729231500000|2024-10-18 06:05:00|34.76|34.56|34.79|34.59|34.79|34.59|34.75|34.55|14
1729231800000|2024-10-18 06:10:00|34.8|34.6|34.84|34.64|34.84|34.64|34.8|34.6|17
1729232100000|2024-10-18 06:15:00|34.85|34.65|34.88|34.68|34.92|34.72|34.85|34.65|26
1729232400000|2024-10-18 06:20:00|34.89|34.69|34.92|34.72|34.92|34.72|34.89|34.69|22
1729232700000|2024-10-18 06:25:00|34.91|34.71|34.93|34.73|34.98|34.78|34.91|34.71|38
1729233000000|2024-10-18 06:30:00|34.94|34.74|34.93|34.73|34.96|34.76|34.92|34.72|20
1729233300000|2024-10-18 06:35:00|34.92|34.72|34.85|34.65|34.92|34.72|34.84|34.64|26
1729233600000|2024-10-18 06:40:00|34.84|34.64|34.85|34.65|34.87|34.67|34.82|34.62|13
1729233900000|2024-10-18 06:45:00|34.86|34.66|34.84|34.64|34.86|34.66|34.82|34.62|17
1729234200000|2024-10-18 06:50:00|34.83|34.63|34.84|34.64|34.86|34.66|34.83|34.63|12
1729234500000|2024-10-18 06:55:00|34.83|34.63|34.84|34.64|34.85|34.65|34.82|34.62|10
1729234800000|2024-10-18 07:00:00|34.83|34.63|34.91|34.71|34.92|34.72|34.82|34.62|17
1729235100000|2024-10-18 07:05:00|34.92|34.72|34.86|34.66|34.92|34.72|34.85|34.65|13
1729235400000|2024-10-18 07:10:00|34.85|34.65|34.81|34.61|34.85|34.65|34.81|34.61|7
1729235700000|2024-10-18 07:15:00|34.79|34.59|34.83|34.63|34.86|34.66|34.78|34.58|15
1729236000000|2024-10-18 07:20:00|34.84|34.64|34.89|34.69|34.89|34.69|34.81|34.61|28
1729236300000|2024-10-18 07:25:00|34.88|34.68|34.87|34.67|34.9|34.7|34.86|34.66|15
1729236600000|2024-10-18 07:30:00|34.88|34.68|34.78|34.58|34.88|34.68|34.78|34.58|15
1729236900000|2024-10-18 07:35:00|34.79|34.59|34.79|34.59|34.81|34.61|34.78|34.58|15
1729237200000|2024-10-18 07:40:00|34.78|34.58|34.82|34.62|34.82|34.62|34.77|34.57|15
1729237500000|2024-10-18 07:45:00|34.81|34.61|34.75|34.55|34.81|34.61|34.75|34.55|19
1729237800000|2024-10-18 07:50:00|34.76|34.56|34.84|34.64|34.84|34.64|34.75|34.55|26
1729238100000|2024-10-18 07:55:00|34.85|34.65|34.86|34.66|34.88|34.68|34.85|34.65|14
1729238400000|2024-10-18 08:00:00|34.87|34.67|34.9|34.7|34.9|34.7|34.85|34.65|18
1729238700000|2024-10-18 08:05:00|34.89|34.69|34.82|34.62|34.91|34.71|34.82|34.62|32
1729239000000|2024-10-18 08:10:00|34.81|34.61|34.77|34.57|34.82|34.62|34.76|34.56|21
1729239300000|2024-10-18 08:15:00|34.78|34.58|34.78|34.58|34.82|34.62|34.76|34.56|19
1729239600000|2024-10-18 08:20:00|34.79|34.59|34.82|34.62|34.82|34.62|34.77|34.57|14
1729239900000|2024-10-18 08:25:00|34.81|34.61|34.79|34.59|34.81|34.61|34.79|34.59|19
1729240200000|2024-10-18 08:30:00|34.8|34.6|34.86|34.66|34.87|34.67|34.75|34.55|25
1729240500000|2024-10-18 08:35:00|34.87|34.67|34.82|34.62|34.87|34.67|34.8|34.6|12
1729240800000|2024-10-18 08:40:00|34.83|34.63|34.84|34.64|34.85|34.65|34.82|34.62|8
1729241100000|2024-10-18 08:45:00|34.83|34.63|34.87|34.67|34.87|34.67|34.82|34.62|5
1729241400000|2024-10-18 08:50:00|34.88|34.68|34.85|34.65|34.89|34.69|34.84|34.64|12
1729242000000|2024-10-18 09:00:00|34.86|34.66|34.82|34.62|34.86|34.66|34.8|34.6|16
1729242300000|2024-10-18 09:05:00|34.83|34.63|34.87|34.67|34.87|34.67|34.8|34.6|23
1729242600000|2024-10-18 09:10:00|34.88|34.68|34.89|34.69|34.91|34.71|34.86|34.66|15
1729242900000|2024-10-18 09:15:00|34.88|34.68|34.88|34.68|34.89|34.69|34.86|34.66|29
1729243200000|2024-10-18 09:20:00|34.89|34.69|34.91|34.71|34.92|34.72|34.88|34.68|25
1729243500000|2024-10-18 09:25:00|34.9|34.7|34.85|34.65|34.9|34.7|34.85|34.65|10
1729243800000|2024-10-18 09:30:00|34.86|34.66|34.77|34.57|34.87|34.67|34.77|34.57|18
1729244100000|2024-10-18 09:35:00|34.78|34.58|34.82|34.62|34.82|34.62|34.77|34.57|13
1729244400000|2024-10-18 09:40:00|34.81|34.61|34.77|34.57|34.82|34.62|34.77|34.57|15
1729244700000|2024-10-18 09:45:00|34.76|34.56|34.82|34.62|34.83|34.63|34.76|34.56|18
1729245000000|2024-10-18 09:50:00|34.81|34.61|34.78|34.58|34.81|34.61|34.78|34.58|14
1729245300000|2024-10-18 09:55:00|34.79|34.59|34.77|34.57|34.79|34.59|34.77|34.57|9
1729245600000|2024-10-18 10:00:00|34.78|34.58|34.74|34.54|34.78|34.58|34.74|34.54|23
1729245900000|2024-10-18 10:05:00|34.73|34.53|34.74|34.54|34.78|34.58|34.73|34.53|14
1729246200000|2024-10-18 10:10:00|34.73|34.53|34.74|34.54|34.75|34.55|34.72|34.52|14
1729246500000|2024-10-18 10:15:00|34.73|34.53|34.74|34.54|34.74|34.54|34.73|34.53|2
1729246800000|2024-10-18 10:20:00|34.73|34.53|34.73|34.53|34.74|34.54|34.7|34.5|15
1729247100000|2024-10-18 10:25:00|34.74|34.54|34.75|34.55|34.78|34.58|34.73|34.53|14
1729247400000|2024-10-18 10:30:00|34.74|34.54|34.77|34.57|34.77|34.57|34.72|34.52|17
1729247700000|2024-10-18 10:35:00|34.76|34.56|34.8|34.6|34.8|34.6|34.76|34.56|15
1729248000000|2024-10-18 10:40:00|34.79|34.59|34.77|34.57|34.8|34.6|34.77|34.57|7
1729248300000|2024-10-18 10:45:00|34.78|34.58|34.81|34.61|34.84|34.64|34.78|34.58|18
1729248600000|2024-10-18 10:50:00|34.8|34.6|34.82|34.62|34.82|34.62|34.77|34.57|15
1729248900000|2024-10-18 10:55:00|34.83|34.63|34.83|34.63|34.84|34.64|34.83|34.63|5
1729249200000|2024-10-18 11:00:00|34.81|34.61|34.8|34.6|34.81|34.61|34.79|34.59|10
1729249500000|2024-10-18 11:05:00|34.81|34.61|34.85|34.65|34.85|34.65|34.81|34.61|9
1729249800000|2024-10-18 11:10:00|34.84|34.64|34.86|34.66|34.86|34.66|34.83|34.63|9
1729250100000|2024-10-18 11:15:00|34.87|34.67|34.82|34.62|34.88|34.68|34.82|34.62|14
1729250400000|2024-10-18 11:20:00|34.81|34.61|34.82|34.62|34.83|34.63|34.81|34.61|12
1729250700000|2024-10-18 11:25:00|34.83|34.63|34.82|34.62|34.84|34.64|34.82|34.62|8
1729251000000|2024-10-18 11:30:00|34.83|34.63|34.83|34.63|34.84|34.64|34.82|34.62|7
1729251300000|2024-10-18 11:35:00|34.82|34.62|34.79|34.59|34.82|34.62|34.79|34.59|8
1729251600000|2024-10-18 11:40:00|34.8|34.6|34.74|34.54|34.8|34.6|34.74|34.54|7
1729251900000|2024-10-18 11:45:00|34.75|34.55|34.79|34.59|34.82|34.62|34.75|34.55|13
1729252200000|2024-10-18 11:50:00|34.78|34.58|34.74|34.54|34.79|34.59|34.74|34.54|31
1729252500000|2024-10-18 11:55:00|34.75|34.55|34.71|34.51|34.75|34.55|34.7|34.5|19
1729252800000|2024-10-18 12:00:00|34.72|34.52|34.73|34.53|34.75|34.55|34.71|34.51|26
1729253100000|2024-10-18 12:05:00|34.74|34.54|34.74|34.54|34.74|34.54|34.72|34.52|11
1729253400000|2024-10-18 12:10:00|34.73|34.53|34.71|34.51|34.73|34.53|34.7|34.5|15
1729253700000|2024-10-18 12:15:00|34.72|34.52|34.67|34.47|34.72|34.52|34.67|34.47|12
1729254000000|2024-10-18 12:20:00|34.68|34.48|34.67|34.47|34.7|34.5|34.67|34.47|16
1729254600000|2024-10-18 12:30:00|34.65|34.45|34.67|34.47|34.67|34.47|34.64|34.44|5
1729254900000|2024-10-18 12:35:00|34.66|34.46|34.62|34.42|34.66|34.46|34.62|34.42|7
1729255200000|2024-10-18 12:40:00|34.63|34.43|34.67|34.47|34.67|34.47|34.63|34.43|8
1729255500000|2024-10-18 12:45:00|34.66|34.46|34.57|34.37|34.66|34.46|34.57|34.37|15
1729255800000|2024-10-18 12:50:00|34.56|34.36|34.52|34.32|34.56|34.36|34.48|34.28|29
1729256100000|2024-10-18 12:55:00|34.51|34.31|34.49|34.29|34.51|34.31|34.49|34.29|3
1729256400000|2024-10-18 13:00:00|34.5|34.3|34.63|34.43|34.66|34.46|34.5|34.3|30
1729256700000|2024-10-18 13:05:00|34.62|34.42|34.61|34.41|34.65|34.45|34.6|34.4|12
1729257000000|2024-10-18 13:10:00|34.6|34.4|34.59|34.39|34.61|34.41|34.58|34.38|22
1729257300000|2024-10-18 13:15:00|34.6|34.4|34.63|34.43|34.64|34.44|34.59|34.39|20
1729257600000|2024-10-18 13:20:00|34.64|34.44|34.69|34.49|34.71|34.51|34.62|34.42|17
1729257900000|2024-10-18 13:25:00|34.68|34.48|34.78|34.58|34.78|34.58|34.62|34.42|24
1729258200000|2024-10-18 13:30:00|34.77|34.57|34.76|34.56|34.78|34.58|34.74|34.54|21
1729258500000|2024-10-18 13:35:00|34.77|34.57|34.78|34.58|34.79|34.59|34.72|34.52|33
1729258800000|2024-10-18 13:40:00|34.79|34.59|34.89|34.69|34.89|34.69|34.79|34.59|20
1729259100000|2024-10-18 13:45:00|34.88|34.68|34.72|34.52|34.88|34.68|34.72|34.52|30
1729259400000|2024-10-18 13:50:00|34.73|34.53|34.76|34.56|34.76|34.56|34.71|34.51|15
1729259700000|2024-10-18 13:55:00|34.75|34.55|34.8|34.6|34.8|34.6|34.73|34.53|17
1729260000000|2024-10-18 14:00:00|34.81|34.61|34.81|34.61|34.84|34.64|34.8|34.6|23
1729260300000|2024-10-18 14:05:00|34.83|34.63|34.95|34.75|34.95|34.75|34.83|34.63|25
1729260600000|2024-10-18 14:10:00|34.96|34.76|34.68|34.48|34.96|34.76|34.67|34.47|43
1729260900000|2024-10-18 14:15:00|34.67|34.47|34.79|34.59|34.8|34.6|34.58|34.38|53
1729261200000|2024-10-18 14:20:00|34.78|34.58|34.73|34.53|34.79|34.59|34.73|34.53|21
1729261500000|2024-10-18 14:25:00|34.74|34.54|34.81|34.61|34.82|34.62|34.66|34.46|35
1729261800000|2024-10-18 14:30:00|34.82|34.62|34.84|34.64|34.92|34.72|34.8|34.6|35
1729262100000|2024-10-18 14:35:00|34.83|34.63|34.81|34.61|34.89|34.69|34.8|34.6|47
1729262400000|2024-10-18 14:40:00|34.83|34.63|34.89|34.69|34.91|34.71|34.83|34.63|27
1729262700000|2024-10-18 14:45:00|34.91|34.71|34.89|34.69|34.91|34.71|34.86|34.66|22
1729263000000|2024-10-18 14:50:00|34.9|34.7|34.86|34.66|34.91|34.71|34.86|34.66|29
1729263300000|2024-10-18 14:55:00|34.85|34.65|34.91|34.71|34.91|34.71|34.84|34.64|31
1729263600000|2024-10-18 15:00:00|34.92|34.72|35.02|34.82|35.03|34.83|34.92|34.72|39
1729263900000|2024-10-18 15:05:00|35.01|34.81|34.92|34.72|35.01|34.81|34.88|34.68|40
1729264200000|2024-10-18 15:10:00|34.91|34.71|34.88|34.68|34.95|34.75|34.87|34.67|31
1729264500000|2024-10-18 15:15:00|34.87|34.67|34.82|34.62|34.89|34.69|34.81|34.61|30
1729264800000|2024-10-18 15:20:00|34.83|34.63|34.8|34.6|34.85|34.65|34.76|34.56|21
1729265100000|2024-10-18 15:25:00|34.79|34.59|34.91|34.71|34.91|34.71|34.77|34.57|17
1729265400000|2024-10-18 15:30:00|34.94|34.74|34.95|34.75|35.01|34.81|34.93|34.73|44
1729265700000|2024-10-18 15:35:00|34.94|34.74|34.94|34.74|34.94|34.74|34.91|34.71|17
1729266000000|2024-10-18 15:40:00|34.95|34.75|35.02|34.82|35.02|34.82|34.95|34.75|18
1729266300000|2024-10-18 15:45:00|35.01|34.81|34.97|34.77|35.02|34.82|34.96|34.76|35
1729266600000|2024-10-18 15:50:00|34.96|34.76|34.97|34.77|34.98|34.78|34.92|34.72|22
1729266900000|2024-10-18 15:55:00|34.96|34.76|35.04|34.84|35.14|34.94|34.96|34.76|38
1729267200000|2024-10-18 16:00:00|35.03|34.83|35|34.8|35.12|34.92|34.96|34.76|40
1729267500000|2024-10-18 16:05:00|34.99|34.79|34.94|34.74|34.99|34.79|34.91|34.71|32
1729267800000|2024-10-18 16:10:00|34.93|34.73|34.93|34.73|34.94|34.74|34.88|34.68|20
1729268100000|2024-10-18 16:15:00|34.92|34.72|35|34.8|35|34.8|34.91|34.71|25
1729268400000|2024-10-18 16:20:00|35.02|34.82|35.05|34.85|35.06|34.86|35.02|34.82|17
1729268700000|2024-10-18 16:25:00|35.06|34.86|35.12|34.92|35.15|34.95|35.06|34.86|13
1729269000000|2024-10-18 16:30:00|35.11|34.91|35.07|34.87|35.11|34.91|35.05|34.85|22
1729269300000|2024-10-18 16:35:00|35.06|34.86|35.16|34.96|35.16|34.96|35.06|34.86|9
1729269600000|2024-10-18 16:40:00|35.17|34.97|35.23|35.03|35.23|35.03|35.17|34.97|20
1729269900000|2024-10-18 16:45:00|35.25|35.05|35.24|35.04|35.26|35.06|35.24|35.04|4
1729270200000|2024-10-18 16:50:00|35.25|35.05|35.29|35.09|35.29|35.09|35.25|35.05|5
1729270500000|2024-10-18 16:55:00|35.3|35.1|35.31|35.11|35.35|35.15|35.3|35.1|7
1729270800000|2024-10-18 17:00:00|35.32|35.12|35.3|35.1|35.34|35.14|35.3|35.1|17
1729271100000|2024-10-18 17:05:00|35.31|35.11|35.27|35.07|35.31|35.11|35.27|35.07|4
1729271400000|2024-10-18 17:10:00|35.28|35.08|35.38|35.18|35.39|35.19|35.28|35.08|11
1729271700000|2024-10-18 17:15:00|35.37|35.17|35.32|35.12|35.38|35.18|35.3|35.1|19
1729272000000|2024-10-18 17:20:00|35.33|35.13|35.25|35.05|35.34|35.14|35.25|35.05|15
1729272300000|2024-10-18 17:25:00|35.23|35.03|35.21|35.01|35.23|35.03|35.17|34.97|13
1729272600000|2024-10-18 17:30:00|35.2|35|35.3|35.1|35.3|35.1|35.17|34.97|17
1729272900000|2024-10-18 17:35:00|35.31|35.11|35.31|35.11|35.32|35.12|35.31|35.11|7
1729273200000|2024-10-18 17:40:00|35.32|35.12|35.31|35.11|35.32|35.12|35.31|35.11|2
1729273500000|2024-10-18 17:45:00|35.32|35.12|35.32|35.12|35.32|35.12|35.32|35.12|1
1729273800000|2024-10-18 17:50:00|35.3|35.1|35.27|35.07|35.32|35.12|35.27|35.07|7
1729274100000|2024-10-18 17:55:00|35.25|35.05|35.23|35.03|35.25|35.05|35.23|35.03|3
1729274400000|2024-10-18 18:00:00|35.2|35|35.22|35.02|35.22|35.02|35.2|35|9
1729274700000|2024-10-18 18:05:00|35.23|35.03|35.23|35.03|35.23|35.03|35.21|35.01|7
1729275000000|2024-10-18 18:10:00|35.24|35.04|35.26|35.06|35.27|35.07|35.21|35.01|15
1729275300000|2024-10-18 18:15:00|35.27|35.07|35.3|35.1|35.3|35.1|35.27|35.07|8
1729275900000|2024-10-18 18:25:00|35.31|35.11|35.32|35.12|35.35|35.15|35.31|35.11|7
1729276200000|2024-10-18 18:30:00|35.31|35.11|35.32|35.12|35.32|35.12|35.27|35.07|15
1729276500000|2024-10-18 18:35:00|35.33|35.13|35.35|35.15|35.37|35.17|35.32|35.12|15
1729276800000|2024-10-18 18:40:00|35.34|35.14|35.3|35.1|35.36|35.16|35.29|35.09|14
1729277100000|2024-10-18 18:45:00|35.31|35.11|35.2|35|35.34|35.14|35.2|35|17
1729277400000|2024-10-18 18:50:00|35.21|35.01|35.16|34.96|35.21|35.01|35.15|34.95|8
1729277700000|2024-10-18 18:55:00|35.15|34.95|35.15|34.95|35.16|34.96|35.15|34.95|3
1729278000000|2024-10-18 19:00:00|35.14|34.94|35.16|34.96|35.17|34.97|35.12|34.92|11
1729278300000|2024-10-18 19:05:00|35.17|34.97|35.17|34.97|35.2|35|35.17|34.97|15
1729278600000|2024-10-18 19:10:00|35.18|34.98|35.12|34.92|35.18|34.98|35.12|34.92|10
1729278900000|2024-10-18 19:15:00|35.11|34.91|35.06|34.86|35.13|34.93|35.06|34.86|10
1729279200000|2024-10-18 19:20:00|35.05|34.85|35.06|34.86|35.06|34.86|35.04|34.84|10
1729279500000|2024-10-18 19:25:00|35.08|34.88|35.07|34.87|35.11|34.91|35.07|34.87|16
1729279800000|2024-10-18 19:30:00|35.06|34.86|34.96|34.76|35.07|34.87|34.96|34.76|19
1729280100000|2024-10-18 19:35:00|34.95|34.75|34.9|34.7|34.96|34.76|34.9|34.7|7
1729280700000|2024-10-18 19:45:00|34.91|34.71|34.92|34.72|34.94|34.74|34.91|34.71|10
1729281000000|2024-10-18 19:50:00|35.52|34.12|35.51|34.11|35.52|34.12|35.51|34.11|2
1729281300000|2024-10-18 19:55:00|35.5|34.1|35.52|34.12|35.52|34.12|35.47|34.07|14
1729281600000|2024-10-18 20:00:00|35.53|34.13|35.52|34.12|35.53|34.13|35.5|34.1|6
1729281900000|2024-10-18 20:05:00|35.51|34.11|35.48|34.08|35.52|34.12|35.48|34.08|10
1729282200000|2024-10-18 20:10:00|35.49|34.09|35.52|34.12|35.52|34.12|35.48|34.08|12
1729282500000|2024-10-18 20:15:00|35.53|34.13|35.52|34.12|35.57|34.17|35.52|34.12|15
1729282800000|2024-10-18 20:20:00|35.53|34.13|35.49|34.09|35.53|34.13|35.45|34.05|25
1729283100000|2024-10-18 20:25:00|35.5|34.1|35.48|34.08|35.5|34.1|35.48|34.08|3
1729283400000|2024-10-18 20:30:00|35.5|34.1|35.5|34.1|35.5|34.1|35.5|34.1|1
1729283700000|2024-10-18 20:35:00|35.49|34.09|35.5|34.1|35.5|34.1|35.49|34.09|4
1729284000000|2024-10-18 20:40:00|35.51|34.11|35.55|34.15|35.55|34.15|35.51|34.11|9
1729284300000|2024-10-18 20:45:00|35.54|34.14|35.54|34.14|35.55|34.15|35.52|34.12|13
1729284600000|2024-10-18 20:50:00|35.53|34.13|35.51|34.11|35.53|34.13|35.5|34.1|15
1729284900000|2024-10-18 20:55:00|35.5|34.1|35.52|34.12|35.52|34.12|35.49|34.09|15
1729326000000|2024-10-19 08:20:00|36.12|34.72|36.13|34.73|36.13|34.73|36.1|34.7|12
1729326300000|2024-10-19 08:25:00|36.12|34.72|36.18|34.78|36.18|34.78|36.12|34.72|13
1729326600000|2024-10-19 08:30:00|36.2|34.8|36.16|34.76|36.2|34.8|36.15|34.75|23
1729326900000|2024-10-19 08:35:00|36.15|34.75|36.19|34.79|36.2|34.8|36.14|34.74|16
1729327200000|2024-10-19 08:40:00|36.18|34.78|36.19|34.79|36.2|34.8|36.17|34.77|8
1729327500000|2024-10-19 08:45:00|36.2|34.8|36.19|34.79|36.2|34.8|36.19|34.79|2
1729327800000|2024-10-19 08:50:00|36.2|34.8|36.17|34.77|36.2|34.8|36.17|34.77|10
1729328100000|2024-10-19 08:55:00|36.16|34.76|36.17|34.77|36.17|34.77|36.14|34.74|8
1729328400000|2024-10-19 09:00:00|36.18|34.78|36.2|34.8|36.21|34.81|36.17|34.77|8
1729328700000|2024-10-19 09:05:00|36.21|34.81|36.25|34.85|36.25|34.85|36.2|34.8|9
1729329000000|2024-10-19 09:10:00|36.24|34.84|36.24|34.84|36.24|34.84|36.23|34.83|3
1729329300000|2024-10-19 09:15:00|36.23|34.83|36.19|34.79|36.24|34.84|36.19|34.79|9
1729329600000|2024-10-19 09:20:00|36.2|34.8|36.18|34.78|36.2|34.8|36.17|34.77|7
1729329900000|2024-10-19 09:25:00|36.19|34.79|36.2|34.8|36.2|34.8|36.18|34.78|12
1729330200000|2024-10-19 09:30:00|36.21|34.81|36.21|34.81|36.22|34.82|36.21|34.81|7
1729330500000|2024-10-19 09:35:00|36.17|34.77|36.21|34.81|36.21|34.81|36.13|34.73|15
1729330800000|2024-10-19 09:40:00|36.22|34.82|36.2|34.8|36.22|34.82|36.19|34.79|15
1729331100000|2024-10-19 09:45:00|36.19|34.79|36.22|34.82|36.23|34.83|36.19|34.79|12
1729331400000|2024-10-19 09:50:00|36.21|34.81|36.2|34.8|36.22|34.82|36.2|34.8|4
1729331700000|2024-10-19 09:55:00|36.21|34.81|36.2|34.8|36.21|34.81|36.2|34.8|4
1729332000000|2024-10-19 10:00:00|36.19|34.79|36.22|34.82|36.22|34.82|36.17|34.77|12
1729332300000|2024-10-19 10:05:00|36.21|34.81|36.23|34.83|36.24|34.84|36.21|34.81|23
1729332600000|2024-10-19 10:10:00|36.24|34.84|36.18|34.78|36.24|34.84|36.18|34.78|19
1729332900000|2024-10-19 10:15:00|36.17|34.77|36.18|34.78|36.19|34.79|36.17|34.77|8
1729333500000|2024-10-19 10:25:00|36.16|34.76|36.11|34.71|36.16|34.76|36.09|34.69|14
1729333800000|2024-10-19 10:30:00|36.12|34.72|36.15|34.75|36.2|34.8|36.12|34.72|12
1729334100000|2024-10-19 10:35:00|36.16|34.76|36.13|34.73|36.16|34.76|36.12|34.72|20
1729334400000|2024-10-19 10:40:00|36.14|34.74|36.11|34.71|36.14|34.74|36.08|34.68|16
1729334700000|2024-10-19 10:45:00|36.1|34.7|36.06|34.66|36.1|34.7|36.06|34.66|9
1729335000000|2024-10-19 10:50:00|36.07|34.67|36.03|34.63|36.07|34.67|36.01|34.61|9
1729335300000|2024-10-19 10:55:00|36.04|34.64|36.05|34.65|36.08|34.68|36.04|34.64|18
1729335600000|2024-10-19 11:00:00|36.04|34.64|36.08|34.68|36.08|34.68|36.01|34.61|18
1729335900000|2024-10-19 11:05:00|36.09|34.69|36.12|34.72|36.12|34.72|36.09|34.69|3
1729336200000|2024-10-19 11:10:00|36.13|34.73|36.15|34.75|36.15|34.75|36.13|34.73|5
1729336500000|2024-10-19 11:15:00|36.14|34.74|36.15|34.75|36.15|34.75|36.13|34.73|4
1729336800000|2024-10-19 11:20:00|36.14|34.74|36.12|34.72|36.14|34.74|36.12|34.72|9
1729337100000|2024-10-19 11:25:00|36.11|34.71|36.12|34.72|36.12|34.72|36.11|34.71|4
1729337400000|2024-10-19 11:30:00|36.11|34.71|35.92|34.52|36.11|34.71|35.88|34.48|35
1729337700000|2024-10-19 11:35:00|35.93|34.53|35.87|34.47|35.93|34.53|35.87|34.47|14
1729338000000|2024-10-19 11:40:00|35.88|34.48|35.92|34.52|35.92|34.52|35.88|34.48|15
1729338300000|2024-10-19 11:45:00|35.91|34.51|35.9|34.5|35.91|34.51|35.9|34.5|16
1729338600000|2024-10-19 11:50:00|35.88|34.48|35.74|34.34|35.88|34.48|35.73|34.33|25
1729338900000|2024-10-19 11:55:00|35.73|34.33|35.68|34.28|35.73|34.33|35.68|34.28|8
1729339200000|2024-10-19 12:00:00|35.69|34.29|35.7|34.3|35.7|34.3|35.69|34.29|4
1729339500000|2024-10-19 12:05:00|35.71|34.31|35.78|34.38|35.78|34.38|35.71|34.31|13
1729339800000|2024-10-19 12:10:00|35.79|34.39|35.79|34.39|35.81|34.41|35.77|34.37|17
1729340100000|2024-10-19 12:15:00|35.8|34.4|35.83|34.43|35.83|34.43|35.8|34.4|5
1729340400000|2024-10-19 12:20:00|35.84|34.44|35.84|34.44|35.84|34.44|35.82|34.42|9
1729340700000|2024-10-19 12:25:00|35.83|34.43|35.81|34.41|35.83|34.43|35.8|34.4|9
1729341000000|2024-10-19 12:30:00|35.8|34.4|35.83|34.43|35.83|34.43|35.8|34.4|8
1729341300000|2024-10-19 12:35:00|35.86|34.46|35.8|34.4|35.88|34.48|35.8|34.4|12
1729341600000|2024-10-19 12:40:00|35.79|34.39|35.79|34.39|35.8|34.4|35.78|34.38|9
1729341900000|2024-10-19 12:45:00|35.8|34.4|35.81|34.41|35.81|34.41|35.79|34.39|8
1729342200000|2024-10-19 12:50:00|35.8|34.4|35.8|34.4|35.8|34.4|35.79|34.39|3
1729342500000|2024-10-19 12:55:00|35.81|34.41|35.79|34.39|35.81|34.41|35.79|34.39|3
1729342800000|2024-10-19 13:00:00|35.8|34.4|35.71|34.31|35.8|34.4|35.71|34.31|18
1729343100000|2024-10-19 13:05:00|35.7|34.3|35.69|34.29|35.71|34.31|35.68|34.28|6
1729343400000|2024-10-19 13:10:00|35.7|34.3|35.73|34.33|35.73|34.33|35.7|34.3|6
1729343700000|2024-10-19 13:15:00|35.72|34.32|35.76|34.36|35.77|34.37|35.71|34.31|18
1729344000000|2024-10-19 13:20:00|35.77|34.37|35.76|34.36|35.79|34.39|35.76|34.36|10
1729344300000|2024-10-19 13:25:00|35.75|34.35|35.76|34.36|35.76|34.36|35.73|34.33|6
1729344600000|2024-10-19 13:30:00|35.75|34.35|35.73|34.33|35.75|34.35|35.73|34.33|5
1729344900000|2024-10-19 13:35:00|35.72|34.32|35.73|34.33|35.73|34.33|35.71|34.31|4
1729345200000|2024-10-19 13:40:00|35.72|34.32|35.72|34.32|35.72|34.32|35.7|34.3|21
1729345500000|2024-10-19 13:45:00|35.71|34.31|35.79|34.39|35.81|34.41|35.71|34.31|13
1729345800000|2024-10-19 13:50:00|35.78|34.38|35.76|34.36|35.78|34.38|35.74|34.34|8
1729346100000|2024-10-19 13:55:00|35.75|34.35|35.76|34.36|35.77|34.37|35.75|34.35|12
1729346400000|2024-10-19 14:00:00|35.77|34.37|35.82|34.42|35.83|34.43|35.76|34.36|14
1729346700000|2024-10-19 14:05:00|35.83|34.43|35.83|34.43|35.84|34.44|35.82|34.42|17
1729347000000|2024-10-19 14:10:00|35.84|34.44|35.8|34.4|35.84|34.44|35.8|34.4|7
1729347300000|2024-10-19 14:15:00|35.79|34.39|35.82|34.42|35.82|34.42|35.79|34.39|8
1729347600000|2024-10-19 14:20:00|35.83|34.43|35.83|34.43|35.83|34.43|35.81|34.41|7
1729347900000|2024-10-19 14:25:00|35.85|34.45|35.9|34.5|35.9|34.5|35.85|34.45|6
1729348200000|2024-10-19 14:30:00|35.92|34.52|35.91|34.51|35.97|34.57|35.91|34.51|13
1729348500000|2024-10-19 14:35:00|35.92|34.52|35.93|34.53|35.94|34.54|35.91|34.51|20
1729348800000|2024-10-19 14:40:00|35.94|34.54|35.93|34.53|35.95|34.55|35.93|34.53|12
1729349100000|2024-10-19 14:45:00|35.92|34.52|35.96|34.56|35.96|34.56|35.91|34.51|9
1729349400000|2024-10-19 14:50:00|35.97|34.57|35.97|34.57|35.97|34.57|35.96|34.56|7
1729349700000|2024-10-19 14:55:00|35.99|34.59|36.02|34.62|36.02|34.62|35.99|34.59|4
1729350000000|2024-10-19 15:00:00|36.03|34.63|36.03|34.63|36.06|34.66|36|34.6|22
1729350300000|2024-10-19 15:05:00|36.02|34.62|36.02|34.62|36.03|34.63|36|34.6|21
1729350600000|2024-10-19 15:10:00|36.03|34.63|36.04|34.64|36.04|34.64|36.03|34.63|2
1729350900000|2024-10-19 15:15:00|36.03|34.63|36.01|34.61|36.03|34.63|36|34.6|11
1729351200000|2024-10-19 15:20:00|36|34.6|35.96|34.56|36|34.6|35.95|34.55|19
1729351500000|2024-10-19 15:25:00|35.97|34.57|35.97|34.57|36|34.6|35.97|34.57|11
1729351800000|2024-10-19 15:30:00|35.98|34.58|35.92|34.52|35.99|34.59|35.92|34.52|23
1729352100000|2024-10-19 15:35:00|35.91|34.51|35.89|34.49|35.91|34.51|35.86|34.46|21
1729352400000|2024-10-19 15:40:00|35.9|34.5|35.88|34.48|35.9|34.5|35.88|34.48|9
1729352700000|2024-10-19 15:45:00|35.87|34.47|35.85|34.45|35.91|34.51|35.85|34.45|21
1729353000000|2024-10-19 15:50:00|35.84|34.44|35.86|34.46|35.86|34.46|35.82|34.42|9
1729353600000|2024-10-19 16:00:00|35.87|34.47|35.86|34.46|35.91|34.51|35.86|34.46|12
1729353900000|2024-10-19 16:05:00|35.85|34.45|35.8|34.4|35.85|34.45|35.79|34.39|24
1729354200000|2024-10-19 16:10:00|35.79|34.39|35.73|34.33|35.8|34.4|35.73|34.33|25
1729354500000|2024-10-19 16:15:00|35.72|34.32|35.8|34.4|35.8|34.4|35.7|34.3|19
1729354800000|2024-10-19 16:20:00|35.81|34.41|35.77|34.37|35.85|34.45|35.77|34.37|26
1729355100000|2024-10-19 16:25:00|35.78|34.38|35.78|34.38|35.8|34.4|35.77|34.37|15
1729355400000|2024-10-19 16:30:00|35.79|34.39|35.81|34.41|35.86|34.46|35.79|34.39|21
1729355700000|2024-10-19 16:35:00|35.82|34.42|35.83|34.43|35.84|34.44|35.8|34.4|20
1729356000000|2024-10-19 16:40:00|35.82|34.42|35.82|34.42|35.83|34.43|35.8|34.4|15
1729356300000|2024-10-19 16:45:00|35.81|34.41|35.89|34.49|35.94|34.54|35.8|34.4|22
1729356600000|2024-10-19 16:50:00|35.88|34.48|35.79|34.39|35.89|34.49|35.79|34.39|26
1729356900000|2024-10-19 16:55:00|35.8|34.4|35.75|34.35|35.8|34.4|35.72|34.32|15
1729357200000|2024-10-19 17:00:00|35.76|34.36|35.81|34.41|35.82|34.42|35.71|34.31|22
1729357500000|2024-10-19 17:05:00|35.82|34.42|35.79|34.39|35.84|34.44|35.78|34.38|20
1729357800000|2024-10-19 17:10:00|35.8|34.4|35.82|34.42|35.82|34.42|35.75|34.35|19
1729358100000|2024-10-19 17:15:00|35.81|34.41|35.8|34.4|35.84|34.44|35.79|34.39|26
1729358400000|2024-10-19 17:20:00|35.81|34.41|35.77|34.37|35.82|34.42|35.77|34.37|21
1729358700000|2024-10-19 17:25:00|35.76|34.36|35.79|34.39|35.8|34.4|35.75|34.35|10
1729359000000|2024-10-19 17:30:00|35.8|34.4|35.81|34.41|35.82|34.42|35.8|34.4|10
1729359300000|2024-10-19 17:35:00|35.8|34.4|35.79|34.39|35.82|34.42|35.79|34.39|12
1729359600000|2024-10-19 17:40:00|35.78|34.38|35.75|34.35|35.78|34.38|35.75|34.35|12
1729359900000|2024-10-19 17:45:00|35.74|34.34|35.76|34.36|35.76|34.36|35.71|34.31|15
1729360200000|2024-10-19 17:50:00|35.77|34.37|35.74|34.34|35.77|34.37|35.72|34.32|10
1729360500000|2024-10-19 17:55:00|35.75|34.35|35.76|34.36|35.76|34.36|35.73|34.33|18
1729360800000|2024-10-19 18:00:00|35.75|34.35|35.74|34.34|35.77|34.37|35.74|34.34|8
1729361100000|2024-10-19 18:05:00|35.73|34.33|35.73|34.33|35.74|34.34|35.71|34.31|17
1729361400000|2024-10-19 18:10:00|35.72|34.32|35.76|34.36|35.76|34.36|35.71|34.31|15
1729361700000|2024-10-19 18:15:00|35.83|34.43|35.84|34.44|35.86|34.46|35.83|34.43|24
1729362000000|2024-10-19 18:20:00|35.85|34.45|35.85|34.45|35.86|34.46|35.83|34.43|15
1729362300000|2024-10-19 18:25:00|35.86|34.46|35.9|34.5|35.97|34.57|35.85|34.45|23
1729362600000|2024-10-19 18:30:00|35.89|34.49|35.87|34.47|35.9|34.5|35.87|34.47|14
1729362900000|2024-10-19 18:35:00|35.88|34.48|35.84|34.44|35.89|34.49|35.84|34.44|18
1729363200000|2024-10-19 18:40:00|35.83|34.43|35.82|34.42|35.84|34.44|35.82|34.42|6
1729363500000|2024-10-19 18:45:00|35.81|34.41|35.84|34.44|35.85|34.45|35.81|34.41|8
1729364100000|2024-10-19 18:55:00|35.82|34.42|35.77|34.37|35.84|34.44|35.77|34.37|21
1729364400000|2024-10-19 19:00:00|35.76|34.36|35.7|34.3|35.76|34.36|35.7|34.3|13
1729364700000|2024-10-19 19:05:00|35.71|34.31|35.73|34.33|35.74|34.34|35.7|34.3|7
1729365000000|2024-10-19 19:10:00|35.72|34.32|35.74|34.34|35.74|34.34|35.72|34.32|3
1729365300000|2024-10-19 19:15:00|35.76|34.36|35.77|34.37|35.79|34.39|35.75|34.35|22
1729365600000|2024-10-19 19:20:00|35.78|34.38|35.82|34.42|35.84|34.44|35.78|34.38|9
1729365900000|2024-10-19 19:25:00|35.83|34.43|35.79|34.39|35.86|34.46|35.79|34.39|17
1729366200000|2024-10-19 19:30:00|35.8|34.4|35.78|34.38|35.82|34.42|35.78|34.38|11
1729366500000|2024-10-19 19:35:00|35.77|34.37|35.74|34.34|35.77|34.37|35.72|34.32|17
1729366800000|2024-10-19 19:40:00|35.73|34.33|35.7|34.3|35.74|34.34|35.7|34.3|8
1729367100000|2024-10-19 19:45:00|35.71|34.31|35.63|34.23|35.71|34.31|35.63|34.23|12
1729367400000|2024-10-19 19:50:00|35.64|34.24|35.68|34.28|35.68|34.28|35.64|34.24|13
1729367700000|2024-10-19 19:55:00|35.67|34.27|35.67|34.27|35.69|34.29|35.66|34.26|7
1729368000000|2024-10-19 20:00:00|35.66|34.26|35.67|34.27|35.68|34.28|35.63|34.23|23
1729368300000|2024-10-19 20:05:00|35.66|34.26|35.7|34.3|35.71|34.31|35.66|34.26|13
1729368600000|2024-10-19 20:10:00|35.69|34.29|35.74|34.34|35.74|34.34|35.69|34.29|6
1729368900000|2024-10-19 20:15:00|35.73|34.33|35.73|34.33|35.74|34.34|35.71|34.31|11
1729369200000|2024-10-19 20:20:00|35.72|34.32|35.77|34.37|35.77|34.37|35.72|34.32|7
1729369500000|2024-10-19 20:25:00|35.76|34.36|35.77|34.37|35.77|34.37|35.76|34.36|8
1729370100000|2024-10-19 20:35:00|35.76|34.36|35.76|34.36|35.77|34.37|35.76|34.36|3
1729370400000|2024-10-19 20:40:00|35.75|34.35|35.77|34.37|35.77|34.37|35.75|34.35|5
1729370700000|2024-10-19 20:45:00|35.76|34.36|35.76|34.36|35.77|34.37|35.75|34.35|13
1729371000000|2024-10-19 20:50:00|35.75|34.35|35.76|34.36|35.76|34.36|35.74|34.34|6
1729371900000|2024-10-19 21:05:00|35.79|34.39|35.87|34.47|35.88|34.48|35.79|34.39|12
1729372200000|2024-10-19 21:10:00|35.86|34.46|35.85|34.45|35.88|34.48|35.85|34.45|6
1729372500000|2024-10-19 21:15:00|35.86|34.46|35.83|34.43|35.88|34.48|35.82|34.42|12
1729372800000|2024-10-19 21:20:00|35.82|34.42|35.88|34.48|35.88|34.48|35.82|34.42|11
1729373100000|2024-10-19 21:25:00|35.87|34.47|35.9|34.5|35.9|34.5|35.86|34.46|14
1729373400000|2024-10-19 21:30:00|35.89|34.49|35.89|34.49|35.89|34.49|35.86|34.46|11
1729373700000|2024-10-19 21:35:00|35.88|34.48|35.88|34.48|35.88|34.48|35.86|34.46|5
1729374000000|2024-10-19 21:40:00|35.89|34.49|35.84|34.44|35.89|34.49|35.84|34.44|12
1729374300000|2024-10-19 21:45:00|35.85|34.45|35.88|34.48|35.88|34.48|35.84|34.44|6
1729374600000|2024-10-19 21:50:00|35.87|34.47|35.86|34.46|35.87|34.47|35.86|34.46|4
1729374900000|2024-10-19 21:55:00|35.83|34.43|35.77|34.37|35.83|34.43|35.77|34.37|9
1729375200000|2024-10-19 22:00:00|35.78|34.38|35.78|34.38|35.82|34.42|35.78|34.38|8
1729375500000|2024-10-19 22:05:00|35.77|34.37|35.8|34.4|35.81|34.41|35.77|34.37|14
1729375800000|2024-10-19 22:10:00|35.81|34.41|35.81|34.41|35.82|34.42|35.8|34.4|7
1729376100000|2024-10-19 22:15:00|35.82|34.42|35.82|34.42|35.82|34.42|35.8|34.4|7
1729376400000|2024-10-19 22:20:00|35.83|34.43|35.85|34.45|35.86|34.46|35.83|34.43|15
1729376700000|2024-10-19 22:25:00|35.83|34.43|35.78|34.38|35.83|34.43|35.78|34.38|24
1729377000000|2024-10-19 22:30:00|35.77|34.37|35.85|34.45|35.85|34.45|35.76|34.36|16
1729377300000|2024-10-19 22:35:00|35.84|34.44|35.87|34.47|35.88|34.48|35.84|34.44|22
1729377600000|2024-10-19 22:40:00|35.88|34.48|35.9|34.5|35.9|34.5|35.87|34.47|7
1729377900000|2024-10-19 22:45:00|35.91|34.51|35.88|34.48|35.95|34.55|35.88|34.48|17
1729378200000|2024-10-19 22:50:00|35.87|34.47|35.88|34.48|35.89|34.49|35.86|34.46|12
1729378500000|2024-10-19 22:55:00|35.87|34.47|35.89|34.49|35.89|34.49|35.85|34.45|11
1729378800000|2024-10-19 23:00:00|35.91|34.51|35.92|34.52|35.93|34.53|35.91|34.51|8
1729379400000|2024-10-19 23:10:00|35.93|34.53|35.93|34.53|35.94|34.54|35.93|34.53|7
1729379700000|2024-10-19 23:15:00|35.92|34.52|35.89|34.49|35.92|34.52|35.87|34.47|26
1729380000000|2024-10-19 23:20:00|35.9|34.5|35.91|34.51|35.95|34.55|35.9|34.5|15
1729380300000|2024-10-19 23:25:00|35.92|34.52|35.93|34.53|35.96|34.56|35.91|34.51|12
1729380600000|2024-10-19 23:30:00|35.92|34.52|35.91|34.51|35.94|34.54|35.91|34.51|20
1729380900000|2024-10-19 23:35:00|35.9|34.5|35.85|34.45|35.91|34.51|35.84|34.44|10
1729381200000|2024-10-19 23:40:00|35.86|34.46|35.86|34.46|35.86|34.46|35.84|34.44|7
1729381500000|2024-10-19 23:45:00|35.85|34.45|35.82|34.42|35.85|34.45|35.81|34.41|14
1729381800000|2024-10-19 23:50:00|35.81|34.41|35.87|34.47|35.87|34.47|35.81|34.41|13
1729382100000|2024-10-19 23:55:00|35.86|34.46|35.83|34.43|35.88|34.48|35.83|34.43|14
1729382400000|2024-10-20 00:00:00|35.84|34.44|35.86|34.46|35.86|34.46|35.84|34.44|7
1729382700000|2024-10-20 00:05:00|35.87|34.47|35.85|34.45|35.9|34.5|35.85|34.45|15
1729383000000|2024-10-20 00:10:00|35.86|34.46|35.89|34.49|35.89|34.49|35.85|34.45|24
1729383300000|2024-10-20 00:15:00|35.88|34.48|35.88|34.48|35.89|34.49|35.87|34.47|15
1729383600000|2024-10-20 00:20:00|35.89|34.49|35.92|34.52|35.92|34.52|35.87|34.47|30
1729383900000|2024-10-20 00:25:00|35.91|34.51|35.88|34.48|35.91|34.51|35.86|34.46|10
1729384200000|2024-10-20 00:30:00|35.84|34.44|35.8|34.4|35.84|34.44|35.78|34.38|13
1729384500000|2024-10-20 00:35:00|35.79|34.39|35.74|34.34|35.79|34.39|35.71|34.31|22
1729384800000|2024-10-20 00:40:00|35.73|34.33|35.76|34.36|35.76|34.36|35.73|34.33|4
1729385100000|2024-10-20 00:45:00|35.77|34.37|35.79|34.39|35.79|34.39|35.73|34.33|24
1729385400000|2024-10-20 00:50:00|35.78|34.38|35.76|34.36|35.79|34.39|35.74|34.34|14
1729385700000|2024-10-20 00:55:00|35.75|34.35|35.72|34.32|35.76|34.36|35.72|34.32|16
1729386000000|2024-10-20 01:00:00|35.71|34.31|35.74|34.34|35.74|34.34|35.71|34.31|25
1729386300000|2024-10-20 01:05:00|35.75|34.35|35.74|34.34|35.75|34.35|35.7|34.3|18
1729386600000|2024-10-20 01:10:00|35.73|34.33|35.73|34.33|35.75|34.35|35.68|34.28|36
1729386900000|2024-10-20 01:15:00|35.72|34.32|35.73|34.33|35.75|34.35|35.7|34.3|24
1729387200000|2024-10-20 01:20:00|35.72|34.32|35.74|34.34|35.74|34.34|35.7|34.3|19
1729387500000|2024-10-20 01:25:00|35.75|34.35|35.75|34.35|35.75|34.35|35.75|34.35|1
1729387800000|2024-10-20 01:30:00|35.74|34.34|35.73|34.33|35.75|34.35|35.73|34.33|6
1729388100000|2024-10-20 01:35:00|35.72|34.32|35.73|34.33|35.73|34.33|35.71|34.31|10
1729388400000|2024-10-20 01:40:00|35.74|34.34|35.75|34.35|35.77|34.37|35.74|34.34|9
1729388700000|2024-10-20 01:45:00|35.76|34.36|35.77|34.37|35.77|34.37|35.73|34.33|12
1729389000000|2024-10-20 01:50:00|35.76|34.36|35.75|34.35|35.77|34.37|35.74|34.34|16
1729389300000|2024-10-20 01:55:00|35.74|34.34|35.72|34.32|35.74|34.34|35.71|34.31|5
1729389600000|2024-10-20 02:00:00|35.73|34.33|35.76|34.36|35.76|34.36|35.73|34.33|4
1729389900000|2024-10-20 02:05:00|35.77|34.37|35.79|34.39|35.79|34.39|35.75|34.35|7
1729390200000|2024-10-20 02:10:00|35.8|34.4|35.84|34.44|35.84|34.44|35.79|34.39|9
1729390500000|2024-10-20 02:15:00|35.85|34.45|35.84|34.44|35.85|34.45|35.82|34.42|16
1729390800000|2024-10-20 02:20:00|35.83|34.43|35.75|34.35|35.84|34.44|35.75|34.35|19
1729391100000|2024-10-20 02:25:00|35.74|34.34|35.75|34.35|35.75|34.35|35.72|34.32|12
1729391400000|2024-10-20 02:30:00|35.76|34.36|35.76|34.36|35.8|34.4|35.76|34.36|17
1729391700000|2024-10-20 02:35:00|35.75|34.35|35.76|34.36|35.77|34.37|35.75|34.35|16
1729392000000|2024-10-20 02:40:00|35.75|34.35|35.71|34.31|35.75|34.35|35.7|34.3|21
1729392300000|2024-10-20 02:45:00|35.7|34.3|35.66|34.26|35.7|34.3|35.66|34.26|25
1729392600000|2024-10-20 02:50:00|35.65|34.25|35.68|34.28|35.68|34.28|35.65|34.25|8
1729392900000|2024-10-20 02:55:00|35.69|34.29|35.66|34.26|35.69|34.29|35.66|34.26|16
1729393200000|2024-10-20 03:00:00|35.65|34.25|35.55|34.15|35.66|34.26|35.55|34.15|19
1729393500000|2024-10-20 03:05:00|35.56|34.16|35.53|34.13|35.56|34.16|35.53|34.13|14
1729393800000|2024-10-20 03:10:00|35.56|34.16|35.57|34.17|35.58|34.18|35.56|34.16|6
1729394100000|2024-10-20 03:15:00|35.56|34.16|35.57|34.17|35.58|34.18|35.53|34.13|20
1729394400000|2024-10-20 03:20:00|35.56|34.16|35.56|34.16|35.58|34.18|35.54|34.14|21
1729394700000|2024-10-20 03:25:00|35.55|34.15|35.54|34.14|35.56|34.16|35.52|34.12|20
1729395000000|2024-10-20 03:30:00|35.53|34.13|35.61|34.21|35.61|34.21|35.53|34.13|9
1729395300000|2024-10-20 03:35:00|35.62|34.22|35.64|34.24|35.66|34.26|35.62|34.22|8
1729395600000|2024-10-20 03:40:00|35.65|34.25|35.6|34.2|35.65|34.25|35.59|34.19|14
1729395900000|2024-10-20 03:45:00|35.61|34.21|35.6|34.2|35.62|34.22|35.59|34.19|12
1729396200000|2024-10-20 03:50:00|35.61|34.21|35.61|34.21|35.61|34.21|35.61|34.21|1
1729396500000|2024-10-20 03:55:00|35.62|34.22|35.66|34.26|35.66|34.26|35.62|34.22|5
1729396800000|2024-10-20 04:00:00|35.65|34.25|35.62|34.22|35.65|34.25|35.62|34.22|6
1729397100000|2024-10-20 04:05:00|35.61|34.21|35.63|34.23|35.64|34.24|35.61|34.21|7
1729397400000|2024-10-20 04:10:00|35.64|34.24|35.63|34.23|35.64|34.24|35.6|34.2|16
1729397700000|2024-10-20 04:15:00|35.64|34.24|35.68|34.28|35.68|34.28|35.62|34.22|12
1729398000000|2024-10-20 04:20:00|35.69|34.29|35.75|34.35|35.75|34.35|35.69|34.29|19
1729398300000|2024-10-20 04:25:00|35.74|34.34|35.74|34.34|35.76|34.36|35.73|34.33|21
1729398600000|2024-10-20 04:30:00|35.73|34.33|35.71|34.31|35.77|34.37|35.71|34.31|25
1729398900000|2024-10-20 04:35:00|35.7|34.3|35.65|34.25|35.71|34.31|35.65|34.25|16
1729399200000|2024-10-20 04:40:00|35.66|34.26|35.67|34.27|35.67|34.27|35.64|34.24|16
1729399500000|2024-10-20 04:45:00|35.66|34.26|35.71|34.31|35.71|34.31|35.66|34.26|6
1729399800000|2024-10-20 04:50:00|35.7|34.3|35.71|34.31|35.71|34.31|35.7|34.3|10
1729400100000|2024-10-20 04:55:00|35.7|34.3|35.66|34.26|35.7|34.3|35.65|34.25|11
1729400400000|2024-10-20 05:00:00|35.67|34.27|35.72|34.32|35.74|34.34|35.67|34.27|11
1729400700000|2024-10-20 05:05:00|35.73|34.33|35.77|34.37|35.77|34.37|35.73|34.33|5
1729401000000|2024-10-20 05:10:00|35.78|34.38|35.79|34.39|35.79|34.39|35.78|34.38|4
1729401300000|2024-10-20 05:15:00|35.78|34.38|35.74|34.34|35.78|34.38|35.74|34.34|6
1729401600000|2024-10-20 05:20:00|35.73|34.33|35.71|34.31|35.74|34.34|35.71|34.31|9
1729401900000|2024-10-20 05:25:00|35.7|34.3|35.72|34.32|35.74|34.34|35.7|34.3|12
1729402200000|2024-10-20 05:30:00|35.71|34.31|35.7|34.3|35.71|34.31|35.69|34.29|6
1729402500000|2024-10-20 05:35:00|35.69|34.29|35.68|34.28|35.7|34.3|35.64|34.24|18
1729402800000|2024-10-20 05:40:00|35.67|34.27|35.71|34.31|35.71|34.31|35.67|34.27|7
1729403100000|2024-10-20 05:45:00|35.7|34.3|35.71|34.31|35.71|34.31|35.7|34.3|6
1729403400000|2024-10-20 05:50:00|35.7|34.3|35.71|34.31|35.71|34.31|35.69|34.29|10
1729403700000|2024-10-20 05:55:00|35.7|34.3|35.7|34.3|35.71|34.31|35.69|34.29|9
1729404000000|2024-10-20 06:00:00|35.71|34.31|35.63|34.23|35.72|34.32|35.63|34.23|13
1729404300000|2024-10-20 06:05:00|35.62|34.22|35.7|34.3|35.7|34.3|35.62|34.22|19
1729404600000|2024-10-20 06:10:00|35.74|34.34|35.73|34.33|35.74|34.34|35.73|34.33|2
1729404900000|2024-10-20 06:15:00|35.74|34.34|35.75|34.35|35.76|34.36|35.73|34.33|10
1729405200000|2024-10-20 06:20:00|35.76|34.36|35.73|34.33|35.77|34.37|35.73|34.33|32
1729405500000|2024-10-20 06:25:00|35.74|34.34|35.76|34.36|35.77|34.37|35.73|34.33|15
1729405800000|2024-10-20 06:30:00|35.75|34.35|35.7|34.3|35.75|34.35|35.7|34.3|9
1729406100000|2024-10-20 06:35:00|35.68|34.28|35.66|34.26|35.69|34.29|35.66|34.26|15
1729406400000|2024-10-20 06:40:00|35.67|34.27|35.69|34.29|35.69|34.29|35.66|34.26|11
1729406700000|2024-10-20 06:45:00|35.68|34.28|35.71|34.31|35.73|34.33|35.68|34.28|11
1729407000000|2024-10-20 06:50:00|35.72|34.32|35.72|34.32|35.73|34.33|35.72|34.32|3
1729407300000|2024-10-20 06:55:00|35.73|34.33|35.77|34.37|35.77|34.37|35.72|34.32|11
1729407600000|2024-10-20 07:00:00|35.78|34.38|35.78|34.38|35.79|34.39|35.76|34.36|9
1729407900000|2024-10-20 07:05:00|35.79|34.39|35.8|34.4|35.8|34.4|35.78|34.38|18
1729408200000|2024-10-20 07:10:00|35.81|34.41|35.8|34.4|35.83|34.43|35.79|34.39|8
1729408500000|2024-10-20 07:15:00|35.79|34.39|35.79|34.39|35.79|34.39|35.76|34.36|9
1729408800000|2024-10-20 07:20:00|35.8|34.4|35.75|34.35|35.8|34.4|35.75|34.35|14
1729409100000|2024-10-20 07:25:00|35.74|34.34|35.76|34.36|35.76|34.36|35.72|34.32|13
1729409400000|2024-10-20 07:30:00|35.77|34.37|35.8|34.4|35.81|34.41|35.77|34.37|10
1729409700000|2024-10-20 07:35:00|35.81|34.41|35.77|34.37|35.81|34.41|35.76|34.36|21
1729410000000|2024-10-20 07:40:00|35.78|34.38|35.79|34.39|35.79|34.39|35.76|34.36|24
1729410300000|2024-10-20 07:45:00|35.78|34.38|35.75|34.35|35.78|34.38|35.75|34.35|8
1729410600000|2024-10-20 07:50:00|35.76|34.36|35.76|34.36|35.78|34.38|35.75|34.35|15
1729410900000|2024-10-20 07:55:00|35.75|34.35|35.76|34.36|35.76|34.36|35.75|34.35|4
1729411200000|2024-10-20 08:00:00|35.77|34.37|35.79|34.39|35.8|34.4|35.77|34.37|5
1729411500000|2024-10-20 08:05:00|35.78|34.38|35.75|34.35|35.78|34.38|35.75|34.35|8
1729411800000|2024-10-20 08:10:00|35.74|34.34|35.76|34.36|35.76|34.36|35.74|34.34|5
1729412100000|2024-10-20 08:15:00|35.77|34.37|35.8|34.4|35.8|34.4|35.76|34.36|5
1729412400000|2024-10-20 08:20:00|35.79|34.39|35.81|34.41|35.82|34.42|35.79|34.39|9
1729412700000|2024-10-20 08:25:00|35.8|34.4|35.82|34.42|35.82|34.42|35.8|34.4|13
1729413000000|2024-10-20 08:30:00|35.81|34.41|35.76|34.36|35.82|34.42|35.76|34.36|8
1729413300000|2024-10-20 08:35:00|35.77|34.37|35.75|34.35|35.77|34.37|35.75|34.35|11
1729413600000|2024-10-20 08:40:00|35.74|34.34|35.75|34.35|35.75|34.35|35.73|34.33|16
1729413900000|2024-10-20 08:45:00|35.74|34.34|35.7|34.3|35.74|34.34|35.7|34.3|15
1729414200000|2024-10-20 08:50:00|35.67|34.27|35.68|34.28|35.69|34.29|35.66|34.26|8
1729414500000|2024-10-20 08:55:00|35.69|34.29|35.69|34.29|35.69|34.29|35.69|34.29|1
1729414800000|2024-10-20 09:00:00|35.7|34.3|35.71|34.31|35.75|34.35|35.7|34.3|8
1729415100000|2024-10-20 09:05:00|35.7|34.3|35.67|34.27|35.7|34.3|35.67|34.27|8
1729415400000|2024-10-20 09:10:00|35.66|34.26|35.68|34.28|35.68|34.28|35.66|34.26|7
1729415700000|2024-10-20 09:15:00|35.67|34.27|35.69|34.29|35.69|34.29|35.67|34.27|5
1729416000000|2024-10-20 09:20:00|35.68|34.28|35.68|34.28|35.69|34.29|35.67|34.27|11
1729416300000|2024-10-20 09:25:00|35.69|34.29|35.71|34.31|35.71|34.31|35.69|34.29|3
1729416600000|2024-10-20 09:30:00|35.72|34.32|35.72|34.32|35.72|34.32|35.72|34.32|1
1729416900000|2024-10-20 09:35:00|35.74|34.34|35.76|34.36|35.77|34.37|35.74|34.34|7
1729417200000|2024-10-20 09:40:00|35.77|34.37|35.77|34.37|35.77|34.37|35.76|34.36|3
1729417500000|2024-10-20 09:45:00|35.78|34.38|35.77|34.37|35.78|34.38|35.76|34.36|4
1729417800000|2024-10-20 09:50:00|35.76|34.36|35.79|34.39|35.79|34.39|35.76|34.36|10
1729418100000|2024-10-20 09:55:00|35.78|34.38|35.78|34.38|35.78|34.38|35.78|34.38|1
1729418400000|2024-10-20 10:00:00|35.77|34.37|35.82|34.42|35.83|34.43|35.77|34.37|14
1729418700000|2024-10-20 10:05:00|35.83|34.43|35.83|34.43|35.85|34.45|35.81|34.41|19
1729419000000|2024-10-20 10:10:00|35.84|34.44|35.82|34.42|35.85|34.45|35.81|34.41|23
1729419300000|2024-10-20 10:15:00|35.83|34.43|35.8|34.4|35.84|34.44|35.8|34.4|68
1729419600000|2024-10-20 10:20:00|35.81|34.41|35.84|34.44|35.84|34.44|35.79|34.39|53
1729419900000|2024-10-20 10:25:00|35.83|34.43|35.86|34.46|35.86|34.46|35.83|34.43|10
1729420200000|2024-10-20 10:30:00|35.87|34.47|35.85|34.45|35.88|34.48|35.85|34.45|13
1729420500000|2024-10-20 10:35:00|35.86|34.46|35.83|34.43|35.88|34.48|35.83|34.43|10
1729420800000|2024-10-20 10:40:00|35.84|34.44|35.85|34.45|35.89|34.49|35.84|34.44|20
1729421100000|2024-10-20 10:45:00|35.84|34.44|35.84|34.44|35.87|34.47|35.83|34.43|21
1729421400000|2024-10-20 10:50:00|35.83|34.43|35.84|34.44|35.86|34.46|35.83|34.43|12
1729421700000|2024-10-20 10:55:00|35.85|34.45|35.83|34.43|35.85|34.45|35.83|34.43|9
1729422000000|2024-10-20 11:00:00|35.84|34.44|35.91|34.51|35.91|34.51|35.83|34.43|28
1729422300000|2024-10-20 11:05:00|35.9|34.5|35.92|34.52|35.92|34.52|35.9|34.5|33
1729422600000|2024-10-20 11:10:00|35.93|34.53|35.95|34.55|35.96|34.56|35.92|34.52|49
1729422900000|2024-10-20 11:15:00|35.96|34.56|36.02|34.62|36.02|34.62|35.96|34.56|25
1729423200000|2024-10-20 11:20:00|36.03|34.63|36.04|34.64|36.04|34.64|36.02|34.62|32
1729423500000|2024-10-20 11:25:00|36.05|34.65|36.05|34.65|36.05|34.65|36|34.6|33
1729423800000|2024-10-20 11:30:00|36.04|34.64|36.03|34.63|36.06|34.66|36.03|34.63|16
1729424100000|2024-10-20 11:35:00|36.02|34.62|36.03|34.63|36.04|34.64|36|34.6|40
1729424400000|2024-10-20 11:40:00|36.02|34.62|36.07|34.67|36.08|34.68|36.02|34.62|24
1729424700000|2024-10-20 11:45:00|36.06|34.66|36.01|34.61|36.07|34.67|36.01|34.61|40
1729425000000|2024-10-20 11:50:00|36|34.6|36.01|34.61|36.02|34.62|35.98|34.58|30
1729425300000|2024-10-20 11:55:00|36|34.6|36.01|34.61|36.03|34.63|35.99|34.59|20
1729425600000|2024-10-20 12:00:00|36.02|34.62|36.09|34.69|36.1|34.7|36.02|34.62|52
1729425900000|2024-10-20 12:05:00|36.1|34.7|36.11|34.71|36.12|34.72|36.07|34.67|18
1729426200000|2024-10-20 12:10:00|36.12|34.72|36.11|34.71|36.14|34.74|36.1|34.7|30
1729426500000|2024-10-20 12:15:00|36.12|34.72|36.05|34.65|36.13|34.73|36.05|34.65|32
1729426800000|2024-10-20 12:20:00|36.04|34.64|36.03|34.63|36.06|34.66|36.02|34.62|24
1729427100000|2024-10-20 12:25:00|36.04|34.64|36.04|34.64|36.08|34.68|36.03|34.63|43
1729427400000|2024-10-20 12:30:00|36.05|34.65|36|34.6|36.05|34.65|35.99|34.59|62
1729427700000|2024-10-20 12:35:00|35.99|34.59|35.97|34.57|36|34.6|35.93|34.53|43
1729428000000|2024-10-20 12:40:00|35.96|34.56|36|34.6|36|34.6|35.95|34.55|65
1729428300000|2024-10-20 12:45:00|35.99|34.59|35.94|34.54|36.01|34.61|35.92|34.52|40
1729428600000|2024-10-20 12:50:00|35.93|34.53|35.99|34.59|36.01|34.61|35.92|34.52|65
1729428900000|2024-10-20 12:55:00|36|34.6|35.89|34.49|36|34.6|35.88|34.48|72
1729429200000|2024-10-20 13:00:00|35.88|34.48|36.07|34.67|36.08|34.68|35.88|34.48|53
1729429500000|2024-10-20 13:05:00|36.08|34.68|36.11|34.71|36.13|34.73|36.06|34.66|38
1729429800000|2024-10-20 13:10:00|36.12|34.72|36.04|34.64|36.15|34.75|36.03|34.63|51
1729430100000|2024-10-20 13:15:00|36.05|34.65|36.08|34.68|36.12|34.72|36|34.6|72
1729430400000|2024-10-20 13:20:00|36.07|34.67|36.11|34.71|36.11|34.71|36.03|34.63|67
1729430700000|2024-10-20 13:25:00|36.1|34.7|36.12|34.72|36.12|34.72|36.08|34.68|59
1729431000000|2024-10-20 13:30:00|36.13|34.73|36.19|34.79|36.19|34.79|36.11|34.71|123
1729431300000|2024-10-20 13:35:00|36.2|34.8|36.26|34.86|36.26|34.86|36.2|34.8|55
1729431600000|2024-10-20 13:40:00|36.27|34.87|36.27|34.87|36.29|34.89|36.18|34.78|90
1729431900000|2024-10-20 13:45:00|36.28|34.88|36.24|34.84|36.31|34.91|36.23|34.83|145
1729432200000|2024-10-20 13:50:00|36.25|34.85|36.3|34.9|36.3|34.9|36.22|34.82|72
1729432500000|2024-10-20 13:55:00|36.29|34.89|36.38|34.98|36.39|34.99|36.28|34.88|56
1729432800000|2024-10-20 14:00:00|36.39|34.99|36.57|35.17|36.63|35.23|36.39|34.99|126
1729433100000|2024-10-20 14:05:00|36.58|35.18|36.58|35.18|36.63|35.23|36.53|35.13|131
1729433400000|2024-10-20 14:10:00|36.57|35.17|36.51|35.11|36.59|35.19|36.48|35.08|79
1729433700000|2024-10-20 14:15:00|36.52|35.12|36.63|35.23|36.64|35.24|36.51|35.11|111
1729434000000|2024-10-20 14:20:00|36.62|35.22|36.61|35.21|36.62|35.22|36.53|35.13|70
1729434300000|2024-10-20 14:25:00|36.6|35.2|36.58|35.18|36.61|35.21|36.53|35.13|49
1729434600000|2024-10-20 14:30:00|36.59|35.19|36.58|35.18|36.66|35.26|36.55|35.15|101
1729434900000|2024-10-20 14:35:00|36.59|35.19|36.64|35.24|36.65|35.25|36.56|35.16|68
1729435200000|2024-10-20 14:40:00|36.65|35.25|36.62|35.22|36.67|35.27|36.6|35.2|52
1729435500000|2024-10-20 14:45:00|36.63|35.23|36.53|35.13|36.63|35.23|36.53|35.13|39
1729435800000|2024-10-20 14:50:00|36.52|35.12|36.53|35.13|36.55|35.15|36.5|35.1|50
1729436100000|2024-10-20 14:55:00|36.54|35.14|36.61|35.21|36.61|35.21|36.53|35.13|44
1729436400000|2024-10-20 15:00:00|36.62|35.22|36.54|35.14|36.7|35.3|36.54|35.14|63
1729436700000|2024-10-20 15:05:00|36.55|35.15|36.59|35.19|36.65|35.25|36.54|35.14|47
1729437000000|2024-10-20 15:10:00|36.58|35.18|36.59|35.19|36.65|35.25|36.58|35.18|36
1729437300000|2024-10-20 15:15:00|36.58|35.18|36.48|35.08|36.62|35.22|36.47|35.07|43
1729437600000|2024-10-20 15:20:00|36.47|35.07|36.51|35.11|36.54|35.14|36.39|34.99|73
1729437900000|2024-10-20 15:25:00|36.52|35.12|36.53|35.13|36.55|35.15|36.52|35.12|34
1729438200000|2024-10-20 15:30:00|36.52|35.12|36.54|35.14|36.56|35.16|36.46|35.06|53
1729438500000|2024-10-20 15:35:00|36.55|35.15|36.5|35.1|36.57|35.17|36.47|35.07|38
1729438800000|2024-10-20 15:40:00|36.49|35.09|36.5|35.1|36.52|35.12|36.49|35.09|54
1729439100000|2024-10-20 15:45:00|36.51|35.11|36.59|35.19|36.62|35.22|36.51|35.11|57
1729439400000|2024-10-20 15:50:00|36.6|35.2|36.67|35.27|36.67|35.27|36.59|35.19|50
1729439700000|2024-10-20 15:55:00|36.66|35.26|36.68|35.28|36.7|35.3|36.64|35.24|33
1729440000000|2024-10-20 16:00:00|36.69|35.29|36.75|35.35|36.75|35.35|36.69|35.29|71
1729440300000|2024-10-20 16:05:00|36.74|35.34|36.88|35.48|36.93|35.53|36.72|35.32|91
1729440600000|2024-10-20 16:10:00|36.87|35.47|36.89|35.49|36.91|35.51|36.85|35.45|39
1729440900000|2024-10-20 16:15:00|36.88|35.48|36.81|35.41|36.91|35.51|36.79|35.39|70
1729441200000|2024-10-20 16:20:00|36.8|35.4|36.81|35.41|36.88|35.48|36.8|35.4|64
1729441500000|2024-10-20 16:25:00|36.82|35.42|36.77|35.37|36.82|35.42|36.76|35.36|34
1729441800000|2024-10-20 16:30:00|36.76|35.36|36.81|35.41|36.83|35.43|36.72|35.32|40
1729442100000|2024-10-20 16:35:00|36.82|35.42|36.73|35.33|36.83|35.43|36.72|35.32|84
1729442400000|2024-10-20 16:40:00|36.74|35.34|36.71|35.31|36.74|35.34|36.7|35.3|36
1729442700000|2024-10-20 16:45:00|36.72|35.32|36.7|35.3|36.73|35.33|36.66|35.26|37
1729443000000|2024-10-20 16:50:00|36.69|35.29|36.75|35.35|36.76|35.36|36.69|35.29|39
1729443300000|2024-10-20 16:55:00|36.74|35.34|36.62|35.22|36.75|35.35|36.6|35.2|45
1729443600000|2024-10-20 17:00:00|36.63|35.23|36.73|35.33|36.73|35.33|36.62|35.22|59
1729443900000|2024-10-20 17:05:00|36.74|35.34|36.73|35.33|36.77|35.37|36.71|35.31|52
1729444200000|2024-10-20 17:10:00|36.72|35.32|36.77|35.37|36.77|35.37|36.71|35.31|36
1729444500000|2024-10-20 17:15:00|36.78|35.38|36.85|35.45|36.85|35.45|36.77|35.37|89
1729444800000|2024-10-20 17:20:00|36.84|35.44|36.78|35.38|36.85|35.45|36.78|35.38|31
1729445100000|2024-10-20 17:25:00|36.77|35.37|36.74|35.34|36.77|35.37|36.71|35.31|58
1729445400000|2024-10-20 17:30:00|36.73|35.33|36.68|35.28|36.74|35.34|36.68|35.28|46
1729445700000|2024-10-20 17:35:00|36.69|35.29|36.6|35.2|36.69|35.29|36.6|35.2|20
1729446000000|2024-10-20 17:40:00|36.61|35.21|36.65|35.25|36.68|35.28|36.6|35.2|23
1729446300000|2024-10-20 17:45:00|36.66|35.26|36.64|35.24|36.67|35.27|36.64|35.24|15
1729446600000|2024-10-20 17:50:00|36.65|35.25|36.65|35.25|36.7|35.3|36.65|35.25|49
1729446900000|2024-10-20 17:55:00|36.64|35.24|36.64|35.24|36.65|35.25|36.62|35.22|35
1729447200000|2024-10-20 18:00:00|36.65|35.25|36.72|35.32|36.73|35.33|36.64|35.24|58
1729447500000|2024-10-20 18:05:00|36.73|35.33|36.8|35.4|36.8|35.4|36.72|35.32|30
1729447800000|2024-10-20 18:10:00|36.79|35.39|36.78|35.38|36.8|35.4|36.74|35.34|24
1729448100000|2024-10-20 18:15:00|36.79|35.39|36.83|35.43|36.83|35.43|36.75|35.35|35
1729448400000|2024-10-20 18:20:00|36.82|35.42|36.82|35.42|36.83|35.43|36.8|35.4|47
1729448700000|2024-10-20 18:25:00|36.81|35.41|36.82|35.42|36.83|35.43|36.79|35.39|111
1729449000000|2024-10-20 18:30:00|36.81|35.41|36.79|35.39|36.83|35.43|36.77|35.37|73
1729449300000|2024-10-20 18:35:00|36.8|35.4|36.79|35.39|36.8|35.4|36.75|35.35|82
1729449600000|2024-10-20 18:40:00|36.78|35.38|36.79|35.39|36.8|35.4|36.78|35.38|44
1729449900000|2024-10-20 18:45:00|36.8|35.4|36.77|35.37|36.81|35.41|36.74|35.34|120
1729450200000|2024-10-20 18:50:00|36.76|35.36|36.82|35.42|36.85|35.45|36.76|35.36|125
1729450500000|2024-10-20 18:55:00|36.83|35.43|36.76|35.36|36.83|35.43|36.76|35.36|28
1729450800000|2024-10-20 19:00:00|36.77|35.37|36.72|35.32|36.77|35.37|36.72|35.32|88
1729451100000|2024-10-20 19:05:00|36.71|35.31|36.69|35.29|36.72|35.32|36.66|35.26|75
1729451400000|2024-10-20 19:10:00|36.7|35.3|36.69|35.29|36.71|35.31|36.69|35.29|137
1729451700000|2024-10-20 19:15:00|36.7|35.3|36.69|35.29|36.71|35.31|36.66|35.26|48
1729452000000|2024-10-20 19:20:00|36.7|35.3|36.69|35.29|36.7|35.3|36.67|35.27|210
1729452300000|2024-10-20 19:25:00|36.68|35.28|36.84|35.04|36.87|35.28|36.65|35.04|88
1729452600000|2024-10-20 19:30:00|36.83|35.03|36.83|35.03|36.84|35.04|36.81|35.01|27
1729452900000|2024-10-20 19:35:00|36.84|35.04|36.87|35.07|36.88|35.08|36.84|35.04|130
1729453200000|2024-10-20 19:40:00|36.88|35.08|36.86|35.06|36.88|35.08|36.85|35.05|89
1729453500000|2024-10-20 19:45:00|36.87|35.07|36.9|35.1|36.91|35.11|36.86|35.06|90
1729453800000|2024-10-20 19:50:00|36.89|35.09|36.9|35.1|36.91|35.11|36.89|35.09|146
1729454100000|2024-10-20 19:55:00|36.91|35.11|36.91|35.11|36.91|35.11|36.88|35.08|87
1729454400000|2024-10-20 20:00:00|36.92|35.12|36.88|35.08|36.92|35.12|36.86|35.06|115
1729454700000|2024-10-20 20:05:00|36.89|35.09|36.88|35.08|36.91|35.11|36.87|35.07|120
1729455000000|2024-10-20 20:10:00|36.89|35.09|36.9|35.1|36.92|35.12|36.89|35.09|212
1729455300000|2024-10-20 20:15:00|36.91|35.11|36.92|35.12|36.92|35.12|36.89|35.09|90
1729455600000|2024-10-20 20:20:00|36.93|35.13|36.96|35.16|36.96|35.16|36.91|35.11|18
1729455900000|2024-10-20 20:25:00|36.97|35.17|36.98|35.18|37.01|35.21|36.96|35.16|152
1729456200000|2024-10-20 20:30:00|36.99|35.19|36.98|35.18|36.99|35.19|36.97|35.17|120
1729456500000|2024-10-20 20:35:00|36.99|35.19|37.02|35.22|37.04|35.24|36.98|35.18|146
1729456800000|2024-10-20 20:40:00|37.03|35.23|37.07|35.27|37.08|35.28|37.03|35.23|224
1729457100000|2024-10-20 20:45:00|37.06|35.26|37.1|35.3|37.1|35.3|37.06|35.26|179
1729457400000|2024-10-20 20:50:00|37.09|35.29|37.12|35.32|37.13|35.33|37.09|35.29|104
1729457700000|2024-10-20 20:55:00|37.13|35.33|37.1|35.3|37.16|35.36|37.09|35.29|57
1729458000000|2024-10-20 21:00:00|37.09|35.29|36.87|35.47|37.13|35.55|36.87|35.29|99
1729458300000|2024-10-20 21:05:00|36.88|35.48|36.86|35.46|36.92|35.52|36.84|35.44|77
1729458600000|2024-10-20 21:10:00|36.85|35.45|36.86|35.46|36.9|35.5|36.83|35.43|124
1729458900000|2024-10-20 21:15:00|36.85|35.45|36.84|35.44|36.86|35.46|36.83|35.43|34
1729459200000|2024-10-20 21:20:00|36.83|35.43|36.86|35.46|36.87|35.47|36.81|35.41|92
1729459500000|2024-10-20 21:25:00|36.87|35.47|36.91|35.51|36.91|35.51|36.85|35.45|73
1729459800000|2024-10-20 21:30:00|36.9|35.5|36.93|35.53|36.96|35.56|36.9|35.5|136
1729460100000|2024-10-20 21:35:00|36.92|35.52|36.86|35.46|36.93|35.53|36.86|35.46|49
1729460400000|2024-10-20 21:40:00|36.87|35.47|36.84|35.44|36.88|35.48|36.82|35.42|80
1729460700000|2024-10-20 21:45:00|36.85|35.45|36.87|35.47|36.89|35.49|36.85|35.45|43
1729461000000|2024-10-20 21:50:00|36.86|35.46|36.84|35.44|36.87|35.47|36.77|35.37|101
1729461300000|2024-10-20 21:55:00|36.85|35.45|36.88|35.48|36.88|35.48|36.84|35.44|128
1729461600000|2024-10-20 22:00:00|36.89|35.49|36.48|36.28|36.94|36.32|36.34|35.48|90
1729461900000|2024-10-20 22:05:00|36.47|36.27|36.49|36.29|36.52|36.32|36.43|36.23|63
1729462200000|2024-10-20 22:10:00|36.48|36.28|36.38|36.18|36.48|36.28|36.34|36.14|53
1729462500000|2024-10-20 22:15:00|36.39|36.19|36.45|36.25|36.49|36.29|36.39|36.19|47
1729462800000|2024-10-20 22:20:00|36.44|36.24|36.39|36.19|36.47|36.27|36.39|36.19|35
1729463100000|2024-10-20 22:25:00|36.4|36.2|36.51|36.31|36.53|36.33|36.38|36.18|49
1729463400000|2024-10-20 22:30:00|36.52|36.32|36.57|36.37|36.59|36.39|36.48|36.28|61
1729463700000|2024-10-20 22:35:00|36.56|36.36|36.58|36.38|36.58|36.38|36.48|36.28|78
1729464000000|2024-10-20 22:40:00|36.57|36.37|36.57|36.37|36.57|36.37|36.5|36.3|50
1729464300000|2024-10-20 22:45:00|36.58|36.38|36.62|36.42|36.62|36.42|36.54|36.34|42
1729464600000|2024-10-20 22:50:00|36.61|36.41|36.62|36.42|36.68|36.48|36.6|36.4|37
1729464900000|2024-10-20 22:55:00|36.61|36.41|36.62|36.42|36.67|36.47|36.59|36.39|36
1729465200000|2024-10-20 23:00:00|36.63|36.43|36.62|36.42|36.66|36.46|36.6|36.4|32
1729465500000|2024-10-20 23:05:00|36.6|36.4|36.41|36.21|36.6|36.4|36.4|36.2|29
1729465800000|2024-10-20 23:10:00|36.42|36.22|36.52|36.32|36.56|36.36|36.42|36.22|35
1729466100000|2024-10-20 23:15:00|36.53|36.33|36.5|36.3|36.54|36.34|36.5|36.3|50
1729466400000|2024-10-20 23:20:00|36.51|36.31|36.58|36.38|36.58|36.38|36.51|36.31|42
1729466700000|2024-10-20 23:25:00|36.57|36.37|36.54|36.34|36.58|36.38|36.52|36.32|35
1729467000000|2024-10-20 23:30:00|36.55|36.35|36.65|36.45|36.65|36.45|36.52|36.32|41
1729467300000|2024-10-20 23:35:00|36.66|36.46|36.63|36.43|36.68|36.48|36.6|36.4|28
1729467600000|2024-10-20 23:40:00|36.62|36.42|36.6|36.4|36.65|36.45|36.58|36.38|19
1729467900000|2024-10-20 23:45:00|36.61|36.41|36.55|36.35|36.62|36.42|36.53|36.33|22
1729468200000|2024-10-20 23:50:00|36.54|36.34|36.6|36.4|36.62|36.42|36.53|36.33|29
1729468500000|2024-10-20 23:55:00|36.61|36.41|36.6|36.4|36.65|36.45|36.59|36.39|53
1729468800000|2024-10-21 00:00:00|36.61|36.41|36.7|36.5|36.75|36.55|36.61|36.41|37
1729469100000|2024-10-21 00:05:00|36.69|36.49|36.78|36.58|36.79|36.59|36.69|36.49|62
1729469400000|2024-10-21 00:10:00|36.79|36.59|36.87|36.67|36.87|36.67|36.79|36.59|25
1729469700000|2024-10-21 00:15:00|36.88|36.68|36.97|36.77|37|36.8|36.88|36.68|48
1729470000000|2024-10-21 00:20:00|36.95|36.75|37.02|36.82|37.05|36.85|36.89|36.69|46
1729470300000|2024-10-21 00:25:00|37.01|36.81|36.91|36.71|37.04|36.84|36.9|36.7|47
1729470600000|2024-10-21 00:30:00|36.92|36.72|36.99|36.79|36.99|36.79|36.88|36.68|51
1729470900000|2024-10-21 00:35:00|36.98|36.78|36.98|36.78|37.01|36.81|36.96|36.76|38
1729471200000|2024-10-21 00:40:00|36.97|36.77|36.93|36.73|37|36.8|36.91|36.71|35
1729471500000|2024-10-21 00:45:00|36.92|36.72|36.93|36.73|36.94|36.74|36.85|36.65|39
1729471800000|2024-10-21 00:50:00|36.92|36.72|36.8|36.6|36.92|36.72|36.75|36.55|27
1729472100000|2024-10-21 00:55:00|36.81|36.61|36.84|36.64|36.85|36.65|36.78|36.58|29
1729472400000|2024-10-21 01:00:00|36.85|36.65|36.81|36.61|36.88|36.68|36.8|36.6|21
1729472700000|2024-10-21 01:05:00|36.82|36.62|36.85|36.65|36.88|36.68|36.77|36.57|31
1729473000000|2024-10-21 01:10:00|36.86|36.66|36.93|36.73|36.97|36.77|36.86|36.66|25
1729473300000|2024-10-21 01:15:00|36.94|36.74|36.99|36.79|37.03|36.83|36.89|36.69|37
1729473600000|2024-10-21 01:20:00|36.98|36.78|36.94|36.74|37.02|36.82|36.92|36.72|44
1729473900000|2024-10-21 01:25:00|36.93|36.73|36.99|36.79|36.99|36.79|36.92|36.72|29
1729474200000|2024-10-21 01:30:00|36.98|36.78|36.95|36.75|37|36.8|36.93|36.73|42
1729474500000|2024-10-21 01:35:00|36.96|36.76|36.92|36.72|36.96|36.76|36.86|36.66|31
1729474800000|2024-10-21 01:40:00|36.93|36.73|36.89|36.69|36.93|36.73|36.86|36.66|15
1729475100000|2024-10-21 01:45:00|36.88|36.68|36.87|36.67|36.89|36.69|36.82|36.62|21
1729475400000|2024-10-21 01:50:00|36.88|36.68|36.85|36.65|36.89|36.69|36.84|36.64|14
1729475700000|2024-10-21 01:55:00|36.81|36.61|36.85|36.65|36.85|36.65|36.81|36.61|11
1729476000000|2024-10-21 02:00:00|36.86|36.66|36.88|36.68|36.91|36.71|36.86|36.66|18
1729476300000|2024-10-21 02:05:00|36.87|36.67|36.88|36.68|36.9|36.7|36.85|36.65|18
1729476600000|2024-10-21 02:10:00|36.87|36.67|36.87|36.67|36.87|36.67|36.84|36.64|15
1729476900000|2024-10-21 02:15:00|36.86|36.66|36.84|36.64|36.91|36.71|36.84|36.64|15
1729477200000|2024-10-21 02:20:00|36.83|36.63|36.87|36.67|36.87|36.67|36.79|36.59|17
1729477500000|2024-10-21 02:25:00|36.86|36.66|36.89|36.69|36.89|36.69|36.85|36.65|14
1729477800000|2024-10-21 02:30:00|36.9|36.7|36.9|36.7|36.96|36.76|36.88|36.68|31
1729478100000|2024-10-21 02:35:00|36.89|36.69|36.8|36.6|36.9|36.7|36.79|36.59|19
1729478400000|2024-10-21 02:40:00|36.79|36.59|36.8|36.6|36.8|36.6|36.7|36.5|32
1729478700000|2024-10-21 02:45:00|36.81|36.61|36.66|36.46|36.81|36.61|36.63|36.43|38
1729479000000|2024-10-21 02:50:00|36.67|36.47|36.66|36.46|36.7|36.5|36.65|36.45|34
1729479300000|2024-10-21 02:55:00|36.65|36.45|36.71|36.51|36.75|36.55|36.65|36.45|29
1729479600000|2024-10-21 03:00:00|36.7|36.5|36.71|36.51|36.73|36.53|36.68|36.48|27
1729479900000|2024-10-21 03:05:00|36.7|36.5|36.71|36.51|36.71|36.51|36.67|36.47|13
1729480200000|2024-10-21 03:10:00|36.69|36.49|36.62|36.42|36.69|36.49|36.62|36.42|14
1729480500000|2024-10-21 03:15:00|36.61|36.41|36.67|36.47|36.7|36.5|36.59|36.39|34
1729480800000|2024-10-21 03:20:00|36.68|36.48|36.67|36.47|36.71|36.51|36.64|36.44|20
1729481100000|2024-10-21 03:25:00|36.68|36.48|36.68|36.48|36.69|36.49|36.66|36.46|15
1729481400000|2024-10-21 03:30:00|36.69|36.49|36.74|36.54|36.74|36.54|36.68|36.48|24
1729481700000|2024-10-21 03:35:00|36.73|36.53|36.74|36.54|36.76|36.56|36.73|36.53|10
1729482000000|2024-10-21 03:40:00|36.73|36.53|36.72|36.52|36.76|36.56|36.72|36.52|8
1729482300000|2024-10-21 03:45:00|36.71|36.51|36.71|36.51|36.72|36.52|36.68|36.48|11
1729482600000|2024-10-21 03:50:00|36.7|36.5|36.72|36.52|36.73|36.53|36.7|36.5|11
1729482900000|2024-10-21 03:55:00|36.73|36.53|36.77|36.57|36.77|36.57|36.73|36.53|9
1729483200000|2024-10-21 04:00:00|36.76|36.56|36.73|36.53|36.77|36.57|36.73|36.53|18
1729483500000|2024-10-21 04:05:00|36.74|36.54|36.63|36.43|36.74|36.54|36.63|36.43|15
1729483800000|2024-10-21 04:10:00|36.64|36.44|36.66|36.46|36.7|36.5|36.62|36.42|18
1729484100000|2024-10-21 04:15:00|36.67|36.47|36.75|36.55|36.82|36.62|36.67|36.47|26
1729484400000|2024-10-21 04:20:00|36.76|36.56|36.78|36.58|36.78|36.58|36.76|36.56|7
1729484700000|2024-10-21 04:25:00|36.77|36.57|36.99|36.79|36.99|36.79|36.76|36.56|47
1729485000000|2024-10-21 04:30:00|36.98|36.78|37.03|36.83|37.03|36.83|36.98|36.78|10
1729485300000|2024-10-21 04:35:00|37.04|36.84|37.09|36.89|37.09|36.89|37.04|36.84|6
1729485600000|2024-10-21 04:40:00|37.08|36.88|37.09|36.89|37.09|36.89|37.08|36.88|4
1729485900000|2024-10-21 04:45:00|37.1|36.9|37.1|36.9|37.11|36.91|37.07|36.87|17
1729486200000|2024-10-21 04:50:00|37.11|36.91|37.1|36.9|37.16|36.96|37.1|36.9|38
1729486500000|2024-10-21 04:55:00|37.09|36.89|37.15|36.95|37.15|36.95|37.09|36.89|71
1729486800000|2024-10-21 05:00:00|37.14|36.94|37.26|37.06|37.39|37.19|37.14|36.94|75
1729487100000|2024-10-21 05:05:00|37.27|37.07|37.25|37.05|37.36|37.16|37.25|37.05|38
1729487400000|2024-10-21 05:10:00|37.26|37.06|37.16|36.96|37.26|37.06|37.15|36.95|33
1729487700000|2024-10-21 05:15:00|37.17|36.97|37.13|36.93|37.17|36.97|37.13|36.93|20
1729488000000|2024-10-21 05:20:00|37.14|36.94|37.25|37.05|37.26|37.06|37.14|36.94|23
1729488300000|2024-10-21 05:25:00|37.24|37.04|37.27|37.07|37.29|37.09|37.24|37.04|16
1729488600000|2024-10-21 05:30:00|37.28|37.08|37.15|36.95|37.28|37.08|37.15|36.95|19
1729488900000|2024-10-21 05:35:00|37.16|36.96|37.11|36.91|37.16|36.96|37.1|36.9|12
1729489200000|2024-10-21 05:40:00|37.1|36.9|37.11|36.91|37.14|36.94|37.09|36.89|14
1729489500000|2024-10-21 05:45:00|37.12|36.92|37.04|36.84|37.13|36.93|37.03|36.83|10
1729489800000|2024-10-21 05:50:00|37.03|36.83|37.06|36.86|37.06|36.86|37.02|36.82|8
1729490100000|2024-10-21 05:55:00|37.05|36.85|37.01|36.81|37.05|36.85|37.01|36.81|5
1729490400000|2024-10-21 06:00:00|37|36.8|37.06|36.86|37.06|36.86|37|36.8|15
1729490700000|2024-10-21 06:05:00|37.07|36.87|37.08|36.88|37.1|36.9|37.06|36.86|8
1729491000000|2024-10-21 06:10:00|37.07|36.87|37.05|36.85|37.07|36.87|37.05|36.85|7
1729491300000|2024-10-21 06:15:00|37.04|36.84|37.15|36.95|37.15|36.95|37.04|36.84|25
1729491600000|2024-10-21 06:20:00|37.14|36.94|37.2|37|37.2|37|37.13|36.93|10
1729491900000|2024-10-21 06:25:00|37.21|37.01|37.13|36.93|37.22|37.02|37.13|36.93|24
1729492200000|2024-10-21 06:30:00|37.11|36.91|37.17|36.97|37.17|36.97|37.1|36.9|18
1729492500000|2024-10-21 06:35:00|37.18|36.98|37.08|36.88|37.18|36.98|37.08|36.88|21
1729492800000|2024-10-21 06:40:00|37.09|36.89|37.03|36.83|37.09|36.89|37.02|36.82|17
1729493100000|2024-10-21 06:45:00|37.04|36.84|37.02|36.82|37.04|36.84|37|36.8|11
1729493400000|2024-10-21 06:50:00|37.01|36.81|36.9|36.7|37.01|36.81|36.9|36.7|15
1729493700000|2024-10-21 06:55:00|36.91|36.71|36.8|36.6|36.92|36.72|36.75|36.55|22
1729494000000|2024-10-21 07:00:00|36.81|36.61|36.88|36.68|36.89|36.69|36.75|36.55|43
1729494300000|2024-10-21 07:05:00|36.89|36.69|36.95|36.75|36.95|36.75|36.83|36.63|34
1729494600000|2024-10-21 07:10:00|36.94|36.74|36.9|36.7|36.94|36.74|36.89|36.69|18
1729494900000|2024-10-21 07:15:00|36.92|36.72|36.91|36.71|36.92|36.72|36.87|36.67|9
1729495500000|2024-10-21 07:25:00|36.87|36.67|36.84|36.64|36.87|36.67|36.82|36.62|17
1729495800000|2024-10-21 07:30:00|36.85|36.65|36.76|36.56|36.87|36.67|36.76|36.56|15
1729496100000|2024-10-21 07:35:00|36.77|36.57|36.81|36.61|36.84|36.64|36.72|36.52|28
1729496400000|2024-10-21 07:40:00|36.8|36.6|36.72|36.52|36.8|36.6|36.71|36.51|12
1729496700000|2024-10-21 07:45:00|36.71|36.51|36.76|36.56|36.81|36.61|36.71|36.51|30
1729497000000|2024-10-21 07:50:00|36.75|36.55|36.71|36.51|36.78|36.58|36.71|36.51|24
1729497300000|2024-10-21 07:55:00|36.72|36.52|36.72|36.52|36.74|36.54|36.71|36.51|17
1729497600000|2024-10-21 08:00:00|36.73|36.53|36.82|36.62|36.82|36.62|36.73|36.53|26
1729497900000|2024-10-21 08:05:00|36.83|36.63|36.85|36.65|36.88|36.68|36.83|36.63|13
1729498200000|2024-10-21 08:10:00|36.84|36.64|36.83|36.63|36.84|36.64|36.8|36.6|17
1729498500000|2024-10-21 08:15:00|36.82|36.62|36.76|36.56|36.82|36.62|36.73|36.53|22
1729498800000|2024-10-21 08:20:00|36.77|36.57|36.78|36.58|36.79|36.59|36.76|36.56|12
1729499100000|2024-10-21 08:25:00|36.77|36.57|36.77|36.57|36.79|36.59|36.75|36.55|11
1729499400000|2024-10-21 08:30:00|36.78|36.58|36.78|36.58|36.78|36.58|36.66|36.46|29
1729499700000|2024-10-21 08:35:00|36.77|36.57|36.74|36.54|36.77|36.57|36.69|36.49|30
1729500000000|2024-10-21 08:40:00|36.73|36.53|36.76|36.56|36.79|36.59|36.73|36.53|12
1729500300000|2024-10-21 08:45:00|36.74|36.54|36.7|36.5|36.74|36.54|36.64|36.44|30
1729500600000|2024-10-21 08:50:00|36.71|36.51|36.66|36.46|36.71|36.51|36.63|36.43|34
1729500900000|2024-10-21 08:55:00|36.67|36.47|36.59|36.39|36.7|36.5|36.59|36.39|26
1729501200000|2024-10-21 09:00:00|36.6|36.4|36.6|36.4|36.61|36.41|36.53|36.33|27
1729501500000|2024-10-21 09:05:00|36.61|36.41|36.65|36.45|36.68|36.48|36.61|36.41|14
1729501800000|2024-10-21 09:10:00|36.66|36.46|36.67|36.47|36.67|36.47|36.64|36.44|12
1729502100000|2024-10-21 09:15:00|36.68|36.48|36.62|36.42|36.69|36.49|36.59|36.39|17
1729502400000|2024-10-21 09:20:00|36.63|36.43|36.55|36.35|36.65|36.45|36.55|36.35|17
1729502700000|2024-10-21 09:25:00|36.56|36.36|36.56|36.36|36.6|36.4|36.56|36.36|23
1729503000000|2024-10-21 09:30:00|36.55|36.35|36.38|36.18|36.56|36.36|36.36|36.16|60
1729503300000|2024-10-21 09:35:00|36.37|36.17|36.47|36.27|36.47|36.27|36.32|36.12|53
1729503600000|2024-10-21 09:40:00|36.48|36.28|36.42|36.22|36.5|36.3|36.4|36.2|29
1729503900000|2024-10-21 09:45:00|36.41|36.21|36.52|36.32|36.52|36.32|36.35|36.15|33
1729504200000|2024-10-21 09:50:00|36.53|36.33|36.57|36.37|36.57|36.37|36.48|36.28|16
1729504500000|2024-10-21 09:55:00|36.58|36.38|36.57|36.37|36.58|36.38|36.56|36.36|10
1729504800000|2024-10-21 10:00:00|36.56|36.36|36.55|36.35|36.58|36.38|36.53|36.33|20
1729505100000|2024-10-21 10:05:00|36.56|36.36|36.6|36.4|36.61|36.41|36.56|36.36|23
1729505400000|2024-10-21 10:10:00|36.57|36.37|36.56|36.36|36.57|36.37|36.54|36.34|16
1729505700000|2024-10-21 10:15:00|36.57|36.37|36.51|36.31|36.58|36.38|36.51|36.31|30
1729506000000|2024-10-21 10:20:00|36.5|36.3|36.5|36.3|36.51|36.31|36.47|36.27|17
1729506300000|2024-10-21 10:25:00|36.49|36.29|36.39|36.19|36.5|36.3|36.39|36.19|15
1729506600000|2024-10-21 10:30:00|36.38|36.18|36.42|36.22|36.48|36.28|36.36|36.16|35
1729506900000|2024-10-21 10:35:00|36.43|36.23|36.46|36.26|36.46|36.26|36.42|36.22|17
1729507200000|2024-10-21 10:40:00|36.45|36.25|36.41|36.21|36.46|36.26|36.41|36.21|14
1729507500000|2024-10-21 10:45:00|36.42|36.22|36.42|36.22|36.44|36.24|36.36|36.16|19
1729507800000|2024-10-21 10:50:00|36.41|36.21|36.41|36.21|36.43|36.23|36.4|36.2|19
1729508100000|2024-10-21 10:55:00|36.42|36.22|36.31|36.11|36.43|36.23|36.26|36.06|29
1729508400000|2024-10-21 11:00:00|36.32|36.12|36.34|36.14|36.36|36.16|36.24|36.04|65
1729508700000|2024-10-21 11:05:00|36.33|36.13|36.41|36.21|36.43|36.23|36.32|36.12|45
1729509000000|2024-10-21 11:10:00|36.4|36.2|36.43|36.23|36.43|36.23|36.36|36.16|20
1729509300000|2024-10-21 11:15:00|36.42|36.22|36.45|36.25|36.46|36.26|36.41|36.21|13
1729509900000|2024-10-21 11:25:00|36.44|36.24|36.46|36.26|36.47|36.27|36.44|36.24|5
1729510200000|2024-10-21 11:30:00|36.47|36.27|36.48|36.28|36.48|36.28|36.45|36.25|13
1729510500000|2024-10-21 11:35:00|36.47|36.27|36.4|36.2|36.47|36.27|36.4|36.2|11
1729510800000|2024-10-21 11:40:00|36.39|36.19|36.35|36.15|36.41|36.21|36.35|36.15|12
1729511100000|2024-10-21 11:45:00|36.34|36.14|36.3|36.1|36.35|36.15|36.26|36.06|21
1729511400000|2024-10-21 11:50:00|36.29|36.09|36.32|36.12|36.34|36.14|36.28|36.08|11
1729511700000|2024-10-21 11:55:00|36.31|36.11|36.31|36.11|36.34|36.14|36.3|36.1|15
1729512000000|2024-10-21 12:00:00|36.32|36.12|36.41|36.21|36.41|36.21|36.32|36.12|14
1729512300000|2024-10-21 12:05:00|36.39|36.19|36.46|36.26|36.46|36.26|36.39|36.19|11
1729512600000|2024-10-21 12:10:00|36.44|36.24|36.42|36.22|36.44|36.24|36.4|36.2|22
1729512900000|2024-10-21 12:15:00|36.4|36.2|36.37|36.17|36.4|36.2|36.35|36.15|17
1729513200000|2024-10-21 12:20:00|36.36|36.16|36.38|36.18|36.39|36.19|36.36|36.16|11
1729513500000|2024-10-21 12:25:00|36.39|36.19|36.39|36.19|36.4|36.2|36.35|36.15|19
1729513800000|2024-10-21 12:30:00|36.38|36.18|36.35|36.15|36.39|36.19|36.35|36.15|11
1729514100000|2024-10-21 12:35:00|36.32|36.12|36.25|36.05|36.32|36.12|36.19|35.99|35
1729514400000|2024-10-21 12:40:00|36.24|36.04|36.12|35.92|36.24|36.04|36.12|35.92|48
1729514700000|2024-10-21 12:45:00|36.11|35.91|36.05|35.85|36.19|35.99|36.05|35.85|56
1729515000000|2024-10-21 12:50:00|36.06|35.86|36.19|35.99|36.19|35.99|36.05|35.85|59
1729515300000|2024-10-21 12:55:00|36.2|36|36.18|35.98|36.21|36.01|36.16|35.96|28
1729515600000|2024-10-21 13:00:00|36.17|35.97|36.23|36.03|36.25|36.05|36.15|35.95|32
1729515900000|2024-10-21 13:05:00|36.24|36.04|36.15|35.95|36.24|36.04|36.1|35.9|32
1729516200000|2024-10-21 13:10:00|36.16|35.96|36.05|35.85|36.2|36|36.05|35.85|32
1729516500000|2024-10-21 13:15:00|36.04|35.84|35.88|35.68|36.05|35.85|35.86|35.66|108
1729516800000|2024-10-21 13:20:00|35.86|35.66|36.05|35.85|36.05|35.85|35.82|35.62|85
1729517100000|2024-10-21 13:25:00|36.06|35.86|36.11|35.91|36.14|35.94|36.01|35.81|56
1729517400000|2024-10-21 13:30:00|36.1|35.9|35.92|35.72|36.11|35.91|35.91|35.71|88
1729517700000|2024-10-21 13:35:00|35.93|35.73|35.89|35.69|35.98|35.78|35.84|35.64|75
1729518000000|2024-10-21 13:40:00|35.9|35.7|35.84|35.64|35.9|35.7|35.72|35.52|99
1729518300000|2024-10-21 13:45:00|35.83|35.63|35.92|35.72|35.93|35.73|35.79|35.59|70
1729518600000|2024-10-21 13:50:00|35.91|35.71|35.54|35.34|35.92|35.72|35.54|35.34|72
1729518900000|2024-10-21 13:55:00|35.53|35.33|35.67|35.47|35.72|35.52|35.53|35.33|81
1729519200000|2024-10-21 14:00:00|35.68|35.48|35.57|35.37|35.74|35.54|35.57|35.37|76
1729519500000|2024-10-21 14:05:00|35.58|35.38|35.84|35.64|35.85|35.65|35.57|35.37|65
1729519800000|2024-10-21 14:10:00|35.85|35.65|35.75|35.55|35.91|35.71|35.73|35.53|50
1729520100000|2024-10-21 14:15:00|35.74|35.54|35.89|35.69|35.92|35.72|35.74|35.54|45
1729520400000|2024-10-21 14:20:00|35.88|35.68|35.9|35.7|35.97|35.77|35.81|35.61|67
1729520700000|2024-10-21 14:25:00|35.91|35.71|35.85|35.65|35.94|35.74|35.84|35.64|40
1729521000000|2024-10-21 14:30:00|35.84|35.64|35.78|35.58|35.88|35.68|35.74|35.54|65
1729521300000|2024-10-21 14:35:00|35.75|35.55|35.79|35.59|35.88|35.68|35.74|35.54|63
1729521600000|2024-10-21 14:40:00|35.78|35.58|35.92|35.72|35.95|35.75|35.75|35.55|58
1729521900000|2024-10-21 14:45:00|35.9|35.7|35.86|35.66|35.97|35.77|35.86|35.66|50
1729522200000|2024-10-21 14:50:00|35.87|35.67|35.86|35.66|35.9|35.7|35.81|35.61|35
1729522500000|2024-10-21 14:55:00|35.87|35.67|35.86|35.66|35.89|35.69|35.84|35.64|20
1729522800000|2024-10-21 15:00:00|35.82|35.62|35.71|35.51|35.82|35.62|35.71|35.51|36
1729523100000|2024-10-21 15:05:00|35.72|35.52|35.7|35.5|35.75|35.55|35.65|35.45|73
1729523400000|2024-10-21 15:10:00|35.69|35.49|35.74|35.54|35.74|35.54|35.59|35.39|47
1729523700000|2024-10-21 15:15:00|35.75|35.55|35.82|35.62|35.82|35.62|35.73|35.53|37
1729524000000|2024-10-21 15:20:00|35.81|35.61|35.75|35.55|35.81|35.61|35.71|35.51|23
1729524300000|2024-10-21 15:25:00|35.72|35.52|35.66|35.46|35.73|35.53|35.66|35.46|25
1729524600000|2024-10-21 15:30:00|35.65|35.45|35.78|35.58|35.78|35.58|35.65|35.45|38
1729524900000|2024-10-21 15:35:00|35.75|35.55|35.74|35.54|35.75|35.55|35.67|35.47|39
1729525200000|2024-10-21 15:40:00|35.73|35.53|35.74|35.54|35.74|35.54|35.71|35.51|26
1729525500000|2024-10-21 15:45:00|35.75|35.55|35.81|35.61|35.82|35.62|35.75|35.55|23
1729525800000|2024-10-21 15:50:00|35.8|35.6|35.76|35.56|35.81|35.61|35.74|35.54|19
1729526100000|2024-10-21 15:55:00|35.75|35.55|35.91|35.71|35.91|35.71|35.75|35.55|23
1729526400000|2024-10-21 16:00:00|35.9|35.7|35.84|35.64|35.9|35.7|35.81|35.61|43
1729526700000|2024-10-21 16:05:00|35.85|35.65|35.77|35.57|35.86|35.66|35.75|35.55|40
1729527000000|2024-10-21 16:10:00|35.78|35.58|35.74|35.54|35.8|35.6|35.74|35.54|13
1729527300000|2024-10-21 16:15:00|35.73|35.53|35.75|35.55|35.75|35.55|35.73|35.53|5
1729527600000|2024-10-21 16:20:00|35.63|35.43|35.56|35.36|35.63|35.43|35.53|35.33|22
1729527900000|2024-10-21 16:25:00|35.55|35.35|35.53|35.33|35.56|35.36|35.46|35.26|40
1729528200000|2024-10-21 16:30:00|35.54|35.34|35.45|35.25|35.54|35.34|35.45|35.25|50
1729528500000|2024-10-21 16:35:00|35.46|35.26|35.52|35.32|35.54|35.34|35.43|35.23|42
1729528800000|2024-10-21 16:40:00|35.53|35.33|35.63|35.43|35.63|35.43|35.51|35.31|21
1729529100000|2024-10-21 16:45:00|35.64|35.44|35.67|35.47|35.67|35.47|35.61|35.41|23
1729529400000|2024-10-21 16:50:00|35.66|35.46|35.69|35.49|35.7|35.5|35.66|35.46|24
1729529700000|2024-10-21 16:55:00|35.7|35.5|35.7|35.5|35.74|35.54|35.69|35.49|13
1729530000000|2024-10-21 17:00:00|35.71|35.51|35.71|35.51|35.74|35.54|35.7|35.5|12
1729530300000|2024-10-21 17:05:00|35.72|35.52|35.85|35.65|35.85|35.65|35.72|35.52|28
1729530600000|2024-10-21 17:10:00|35.84|35.64|35.78|35.58|35.84|35.64|35.78|35.58|27
1729530900000|2024-10-21 17:15:00|35.76|35.56|35.8|35.6|35.83|35.63|35.76|35.56|23
1729531200000|2024-10-21 17:20:00|35.81|35.61|35.84|35.64|35.84|35.64|35.79|35.59|19
1729531500000|2024-10-21 17:25:00|35.85|35.65|35.85|35.65|35.92|35.72|35.85|35.65|17
1729531800000|2024-10-21 17:30:00|35.84|35.64|35.93|35.73|35.94|35.74|35.84|35.64|21
1729532100000|2024-10-21 17:35:00|35.94|35.74|36.03|35.83|36.03|35.83|35.93|35.73|26
1729532400000|2024-10-21 17:40:00|36.04|35.84|36|35.8|36.05|35.85|36|35.8|18
1729532700000|2024-10-21 17:45:00|35.99|35.79|35.99|35.79|36.01|35.81|35.96|35.76|25
1729533000000|2024-10-21 17:50:00|36|35.8|36.04|35.84|36.04|35.84|36|35.8|7
1729533300000|2024-10-21 17:55:00|36.01|35.81|35.98|35.78|36.01|35.81|35.94|35.74|19
1729533600000|2024-10-21 18:00:00|35.96|35.76|35.98|35.78|35.98|35.78|35.88|35.68|31
1729533900000|2024-10-21 18:05:00|35.99|35.79|35.88|35.68|35.99|35.79|35.87|35.67|22
1729534200000|2024-10-21 18:10:00|35.87|35.67|35.88|35.68|35.89|35.69|35.84|35.64|16
1729534500000|2024-10-21 18:15:00|35.87|35.67|35.78|35.58|35.87|35.67|35.78|35.58|20
1729534800000|2024-10-21 18:20:00|35.77|35.57|35.78|35.58|35.83|35.63|35.75|35.55|30
1729535100000|2024-10-21 18:25:00|35.76|35.56|35.81|35.61|35.81|35.61|35.76|35.56|20
1729535400000|2024-10-21 18:30:00|35.8|35.6|35.83|35.63|35.84|35.64|35.76|35.56|36
1729535700000|2024-10-21 18:35:00|35.84|35.64|35.81|35.61|35.84|35.64|35.79|35.59|22
1729536000000|2024-10-21 18:40:00|35.82|35.62|35.8|35.6|35.84|35.64|35.8|35.6|19
1729536300000|2024-10-21 18:45:00|35.79|35.59|35.85|35.65|35.86|35.66|35.77|35.57|19
1729536600000|2024-10-21 18:50:00|35.84|35.64|35.84|35.64|35.84|35.64|35.8|35.6|15
1729536900000|2024-10-21 18:55:00|35.85|35.65|35.87|35.67|35.9|35.7|35.85|35.65|9
1729537200000|2024-10-21 19:00:00|35.86|35.66|35.88|35.68|35.88|35.68|35.83|35.63|13
1729537500000|2024-10-21 19:05:00|35.89|35.69|35.92|35.72|35.92|35.72|35.87|35.67|18
1729537800000|2024-10-21 19:10:00|35.91|35.71|35.99|35.79|35.99|35.79|35.9|35.7|11
1729538100000|2024-10-21 19:15:00|36|35.8|35.93|35.73|36.02|35.82|35.92|35.72|16
1729538400000|2024-10-21 19:20:00|35.92|35.72|35.92|35.72|35.94|35.74|35.91|35.71|9
1729538700000|2024-10-21 19:25:00|35.93|35.73|36|35.8|36.01|35.81|35.93|35.73|12
1729539000000|2024-10-21 19:30:00|35.99|35.79|35.95|35.75|36|35.8|35.93|35.73|17
1729539300000|2024-10-21 19:35:00|35.94|35.74|35.95|35.75|35.96|35.76|35.93|35.73|16
1729539600000|2024-10-21 19:40:00|35.96|35.76|36.03|35.83|36.04|35.84|35.96|35.76|10
1729539900000|2024-10-21 19:45:00|36.02|35.82|36.06|35.86|36.07|35.87|36|35.8|27
1729540200000|2024-10-21 19:50:00|36.05|35.85|36.13|35.93|36.15|35.95|36.04|35.84|30
1729540500000|2024-10-21 19:55:00|36.14|35.94|36.06|35.86|36.14|35.94|36.05|35.85|24
1729540800000|2024-10-21 20:00:00|36.05|35.85|36.06|35.86|36.06|35.86|35.97|35.77|40
1729541100000|2024-10-21 20:05:00|36.07|35.87|36.08|35.88|36.09|35.89|36.04|35.84|33
1729541400000|2024-10-21 20:10:00|36.07|35.87|36.07|35.87|36.12|35.92|36.06|35.86|18
1729541700000|2024-10-21 20:15:00|36.06|35.86|36.08|35.88|36.1|35.9|36.06|35.86|20
1729542000000|2024-10-21 20:20:00|36.09|35.89|36.16|35.96|36.16|35.96|36.07|35.87|17
1729542300000|2024-10-21 20:25:00|36.15|35.95|36.13|35.93|36.2|36|36.1|35.9|16
1729542600000|2024-10-21 20:30:00|36.14|35.94|36.19|35.99|36.19|35.99|36.12|35.92|21
1729542900000|2024-10-21 20:35:00|36.18|35.98|36.27|36.07|36.27|36.07|36.16|35.96|22
1729543200000|2024-10-21 20:40:00|36.25|36.05|36.29|36.09|36.32|36.12|36.25|36.05|17
1729543500000|2024-10-21 20:45:00|36.3|36.1|36.42|36.22|36.42|36.22|36.3|36.1|19
1729544100000|2024-10-21 20:55:00|36.33|36.13|36.26|36.06|36.33|36.13|36.23|36.03|6
1729544400000|2024-10-21 21:00:00|36.27|36.07|36.31|36.11|36.31|36.11|36.27|36.07|17
1729544700000|2024-10-21 21:05:00|36.32|36.12|36.52|36.32|36.52|36.32|36.3|36.1|34
1729545000000|2024-10-21 21:10:00|36.53|36.33|36.57|36.37|36.61|36.41|36.5|36.3|51
1729545300000|2024-10-21 21:15:00|36.56|36.36|36.58|36.38|36.64|36.44|36.49|36.29|61
1729545600000|2024-10-21 21:20:00|36.57|36.37|36.52|36.32|36.58|36.38|36.51|36.31|18
1729545900000|2024-10-21 21:25:00|36.51|36.31|36.52|36.32|36.55|36.35|36.51|36.31|31
1729546200000|2024-10-21 21:30:00|36.53|36.33|36.42|36.22|36.53|36.33|36.41|36.21|68
1729546500000|2024-10-21 21:35:00|36.41|36.21|36.38|36.18|36.42|36.22|36.36|36.16|19
1729546800000|2024-10-21 21:40:00|36.37|36.17|36.36|36.16|36.37|36.17|36.34|36.14|7
1729547100000|2024-10-21 21:45:00|36.35|36.15|36.37|36.17|36.38|36.18|36.35|36.15|6
1729547700000|2024-10-21 21:55:00|36.38|36.18|36.44|36.24|36.45|36.25|36.38|36.18|13
1729548000000|2024-10-21 22:00:00|36.43|36.23|36.42|36.22|36.45|36.25|36.35|36.15|22
1729548300000|2024-10-21 22:05:00|36.41|36.21|36.44|36.24|36.45|36.25|36.41|36.21|8
1729548600000|2024-10-21 22:10:00|36.45|36.25|36.44|36.24|36.46|36.26|36.44|36.24|6
1729548900000|2024-10-21 22:15:00|36.43|36.23|36.44|36.24|36.45|36.25|36.41|36.21|10
1729549200000|2024-10-21 22:20:00|36.45|36.25|36.51|36.31|36.53|36.33|36.45|36.25|12
1729549500000|2024-10-21 22:25:00|36.52|36.32|36.64|36.44|36.66|36.46|36.52|36.32|19
1729549800000|2024-10-21 22:30:00|36.63|36.43|36.58|36.38|36.73|36.53|36.57|36.37|37
1729550100000|2024-10-21 22:35:00|36.57|36.37|36.51|36.31|36.57|36.37|36.48|36.28|15
1729550400000|2024-10-21 22:40:00|36.52|36.32|36.53|36.33|36.55|36.35|36.5|36.3|19
1729550700000|2024-10-21 22:45:00|36.52|36.32|36.52|36.32|36.57|36.37|36.52|36.32|13
1729551000000|2024-10-21 22:50:00|36.51|36.31|36.49|36.29|36.51|36.31|36.45|36.25|15
1729551300000|2024-10-21 22:55:00|36.48|36.28|36.49|36.29|36.5|36.3|36.46|36.26|8
1729551600000|2024-10-21 23:00:00|36.5|36.3|36.38|36.18|36.5|36.3|36.36|36.16|48
1729551900000|2024-10-21 23:05:00|36.39|36.19|36.35|36.15|36.4|36.2|36.31|36.11|18
1729552200000|2024-10-21 23:10:00|36.36|36.16|36.3|36.1|36.37|36.17|36.3|36.1|7
1729552500000|2024-10-21 23:15:00|36.29|36.09|36.3|36.1|36.31|36.11|36.27|36.07|13
1729552800000|2024-10-21 23:20:00|36.31|36.11|36.26|36.06|36.34|36.14|36.26|36.06|21
1729553100000|2024-10-21 23:25:00|36.27|36.07|36.26|36.06|36.29|36.09|36.26|36.06|10
1729553400000|2024-10-21 23:30:00|36.25|36.05|36.2|36|36.26|36.06|36.16|35.96|29
1729553700000|2024-10-21 23:35:00|36.19|35.99|36.22|36.02|36.23|36.03|36.16|35.96|27
1729554000000|2024-10-21 23:40:00|36.23|36.03|36.28|36.08|36.28|36.08|36.23|36.03|12
1729554300000|2024-10-21 23:45:00|36.27|36.07|36.25|36.05|36.28|36.08|36.24|36.04|17
1729554600000|2024-10-21 23:50:00|36.26|36.06|36.24|36.04|36.26|36.06|36.21|36.01|13
1729554900000|2024-10-21 23:55:00|36.23|36.03|36.19|35.99|36.23|36.03|36.18|35.98|17
1729555200000|2024-10-22 00:00:00|36.2|36|36.37|36.17|36.37|36.17|36.2|36|30
1729555500000|2024-10-22 00:05:00|36.36|36.16|36.36|36.16|36.44|36.24|36.36|36.16|31
1729555800000|2024-10-22 00:10:00|36.37|36.17|36.41|36.21|36.46|36.26|36.37|36.17|26
1729556100000|2024-10-22 00:15:00|36.4|36.2|36.29|36.09|36.42|36.22|36.27|36.07|36
1729556400000|2024-10-22 00:20:00|36.28|36.08|36.32|36.12|36.4|36.2|36.28|36.08|44
1729556700000|2024-10-22 00:25:00|36.33|36.13|36.08|35.88|36.34|36.14|36.06|35.86|47
1729557000000|2024-10-22 00:30:00|36.07|35.87|35.97|35.77|36.08|35.88|35.78|35.58|185
1729557300000|2024-10-22 00:35:00|35.96|35.76|35.83|35.63|35.99|35.79|35.8|35.6|104
1729557600000|2024-10-22 00:40:00|35.82|35.62|36.01|35.81|36.01|35.81|35.78|35.58|74
1729557900000|2024-10-22 00:45:00|36.02|35.82|36.31|36.11|36.31|36.11|36.02|35.82|78
1729558200000|2024-10-22 00:50:00|36.3|36.1|36.34|36.14|36.35|36.15|36.2|36|65
1729558500000|2024-10-22 00:55:00|36.33|36.13|36.26|36.06|36.33|36.13|36.23|36.03|34
1729558800000|2024-10-22 01:00:00|36.27|36.07|36.22|36.02|36.27|36.07|36.11|35.91|57
1729559100000|2024-10-22 01:05:00|36.21|36.01|36.25|36.05|36.36|36.16|36.2|36|47
1729559400000|2024-10-22 01:10:00|36.24|36.04|36.27|36.07|36.27|36.07|36.17|35.97|23
1729559700000|2024-10-22 01:15:00|36.28|36.08|36.37|36.17|36.39|36.19|36.25|36.05|48
1729560000000|2024-10-22 01:20:00|36.38|36.18|36.51|36.31|36.56|36.36|36.37|36.17|50
1729560300000|2024-10-22 01:25:00|36.52|36.32|36.49|36.29|36.58|36.38|36.47|36.27|37
1729560600000|2024-10-22 01:30:00|36.48|36.28|36.44|36.24|36.57|36.37|36.43|36.23|64
1729560900000|2024-10-22 01:35:00|36.43|36.23|36.5|36.3|36.5|36.3|36.4|36.2|47
1729561200000|2024-10-22 01:40:00|36.51|36.31|36.54|36.34|36.58|36.38|36.51|36.31|42
1729561500000|2024-10-22 01:45:00|36.53|36.33|36.78|36.58|36.91|36.71|36.52|36.32|87
1729561800000|2024-10-22 01:50:00|36.77|36.57|36.81|36.61|36.87|36.67|36.75|36.55|37
1729562100000|2024-10-22 01:55:00|36.82|36.62|36.74|36.54|36.83|36.63|36.73|36.53|39
1729562400000|2024-10-22 02:00:00|36.73|36.53|36.78|36.58|36.86|36.66|36.7|36.5|64
1729562700000|2024-10-22 02:05:00|36.79|36.59|36.91|36.71|36.91|36.71|36.78|36.58|47
1729563000000|2024-10-22 02:10:00|36.9|36.7|36.81|36.61|36.9|36.7|36.81|36.61|50
1729563300000|2024-10-22 02:15:00|36.8|36.6|36.8|36.6|36.85|36.65|36.75|36.55|44
1729563600000|2024-10-22 02:20:00|36.81|36.61|36.83|36.63|36.88|36.68|36.81|36.61|37
1729563900000|2024-10-22 02:25:00|36.82|36.62|36.82|36.62|36.84|36.64|36.81|36.61|11
1729564200000|2024-10-22 02:30:00|36.81|36.61|36.76|36.56|36.81|36.61|36.72|36.52|35
1729564500000|2024-10-22 02:35:00|36.75|36.55|36.62|36.42|36.76|36.56|36.6|36.4|31
1729564800000|2024-10-22 02:40:00|36.63|36.43|36.63|36.43|36.71|36.51|36.62|36.42|35
1729565100000|2024-10-22 02:45:00|36.62|36.42|36.54|36.34|36.63|36.43|36.54|36.34|28
1729565400000|2024-10-22 02:50:00|36.55|36.35|36.5|36.3|36.57|36.37|36.48|36.28|19
1729565700000|2024-10-22 02:55:00|36.49|36.29|36.44|36.24|36.49|36.29|36.4|36.2|23
1729566000000|2024-10-22 03:00:00|36.45|36.25|36.45|36.25|36.53|36.33|36.42|36.22|43
1729566300000|2024-10-22 03:05:00|36.44|36.24|36.57|36.37|36.58|36.38|36.43|36.23|37
1729566600000|2024-10-22 03:10:00|36.56|36.36|36.59|36.39|36.61|36.41|36.55|36.35|25
1729566900000|2024-10-22 03:15:00|36.6|36.4|36.55|36.35|36.63|36.43|36.52|36.32|29
1729567200000|2024-10-22 03:20:00|36.56|36.36|36.5|36.3|36.57|36.37|36.5|36.3|15
1729567500000|2024-10-22 03:25:00|36.49|36.29|36.55|36.35|36.57|36.37|36.49|36.29|17
1729568100000|2024-10-22 03:35:00|36.48|36.28|36.45|36.25|36.49|36.29|36.44|36.24|13
1729568400000|2024-10-22 03:40:00|36.44|36.24|36.49|36.29|36.52|36.32|36.44|36.24|22
1729568700000|2024-10-22 03:45:00|36.48|36.28|36.57|36.37|36.6|36.4|36.47|36.27|29
1729569000000|2024-10-22 03:50:00|36.58|36.38|36.51|36.31|36.59|36.39|36.51|36.31|16
1729569300000|2024-10-22 03:55:00|36.52|36.32|36.54|36.34|36.54|36.34|36.52|36.32|11
1729569600000|2024-10-22 04:00:00|36.53|36.33|36.46|36.26|36.54|36.34|36.46|36.26|17
1729569900000|2024-10-22 04:05:00|36.45|36.25|36.48|36.28|36.49|36.29|36.45|36.25|20
1729570200000|2024-10-22 04:10:00|36.47|36.27|36.45|36.25|36.49|36.29|36.45|36.25|21
1729570500000|2024-10-22 04:15:00|36.46|36.26|36.41|36.21|36.47|36.27|36.41|36.21|26
1729570800000|2024-10-22 04:20:00|36.4|36.2|36.51|36.31|36.51|36.31|36.35|36.15|38
1729571100000|2024-10-22 04:25:00|36.5|36.3|36.6|36.4|36.6|36.4|36.5|36.3|23
1729571400000|2024-10-22 04:30:00|36.61|36.41|36.59|36.39|36.63|36.43|36.57|36.37|19
1729571700000|2024-10-22 04:35:00|36.58|36.38|36.53|36.33|36.58|36.38|36.52|36.32|18
1729572000000|2024-10-22 04:40:00|36.54|36.34|36.56|36.36|36.57|36.37|36.54|36.34|11
1729572300000|2024-10-22 04:45:00|36.55|36.35|36.51|36.31|36.55|36.35|36.49|36.29|11
1729572600000|2024-10-22 04:50:00|36.5|36.3|36.52|36.32|36.55|36.35|36.49|36.29|17
1729572900000|2024-10-22 04:55:00|36.51|36.31|36.51|36.31|36.54|36.34|36.51|36.31|12
1729573200000|2024-10-22 05:00:00|36.5|36.3|36.52|36.32|36.52|36.32|36.46|36.26|34
1729573500000|2024-10-22 05:05:00|36.53|36.33|36.62|36.42|36.63|36.43|36.53|36.33|34
1729573800000|2024-10-22 05:10:00|36.61|36.41|36.75|36.55|36.77|36.57|36.61|36.41|59
1729574100000|2024-10-22 05:15:00|36.76|36.56|36.78|36.58|36.79|36.59|36.69|36.49|53
1729574400000|2024-10-22 05:20:00|36.77|36.57|36.72|36.52|36.79|36.59|36.69|36.49|51
1729574700000|2024-10-22 05:25:00|36.73|36.53|36.65|36.45|36.74|36.54|36.65|36.45|13
1729575000000|2024-10-22 05:30:00|36.66|36.46|36.67|36.47|36.73|36.53|36.66|36.46|24
1729575300000|2024-10-22 05:35:00|36.68|36.48|36.74|36.54|36.75|36.55|36.67|36.47|24
1729575600000|2024-10-22 05:40:00|36.73|36.53|36.69|36.49|36.76|36.56|36.69|36.49|23
1729575900000|2024-10-22 05:45:00|36.7|36.5|36.67|36.47|36.71|36.51|36.64|36.44|16
1729576200000|2024-10-22 05:50:00|36.66|36.46|36.68|36.48|36.7|36.5|36.64|36.44|27
1729576500000|2024-10-22 05:55:00|36.69|36.49|36.71|36.51|36.72|36.52|36.68|36.48|22
1729576800000|2024-10-22 06:00:00|36.72|36.52|36.75|36.55|36.8|36.6|36.72|36.52|16
1729577100000|2024-10-22 06:05:00|36.74|36.54|36.76|36.56|36.77|36.57|36.74|36.54|15
1729577400000|2024-10-22 06:10:00|36.75|36.55|36.71|36.51|36.75|36.55|36.71|36.51|9
1729577700000|2024-10-22 06:15:00|36.72|36.52|36.75|36.55|36.76|36.56|36.72|36.52|10
1729578000000|2024-10-22 06:20:00|36.74|36.54|36.81|36.61|36.83|36.63|36.74|36.54|18
1729578300000|2024-10-22 06:25:00|36.8|36.6|36.81|36.61|36.83|36.63|36.8|36.6|8
1729578600000|2024-10-22 06:30:00|36.8|36.6|36.87|36.67|36.87|36.67|36.8|36.6|18
1729578900000|2024-10-22 06:35:00|36.86|36.66|36.85|36.65|36.89|36.69|36.82|36.62|51
1729579200000|2024-10-22 06:40:00|36.84|36.64|36.85|36.65|36.87|36.67|36.81|36.61|39
1729579500000|2024-10-22 06:45:00|36.84|36.64|36.8|36.6|36.84|36.64|36.8|36.6|24
1729579800000|2024-10-22 06:50:00|36.81|36.61|36.79|36.59|36.82|36.62|36.77|36.57|23
1729580100000|2024-10-22 06:55:00|36.78|36.58|36.75|36.55|36.79|36.59|36.75|36.55|8
1729580400000|2024-10-22 07:00:00|36.76|36.56|36.8|36.6|36.8|36.6|36.75|36.55|19
1729580700000|2024-10-22 07:05:00|36.79|36.59|36.79|36.59|36.81|36.61|36.76|36.56|13
1729581000000|2024-10-22 07:10:00|36.77|36.57|36.83|36.63|36.83|36.63|36.77|36.57|5
1729581300000|2024-10-22 07:15:00|36.84|36.64|36.85|36.65|36.86|36.66|36.82|36.62|11
1729581600000|2024-10-22 07:20:00|36.84|36.64|36.81|36.61|36.84|36.64|36.81|36.61|4
1729581900000|2024-10-22 07:25:00|36.8|36.6|36.72|36.52|36.8|36.6|36.72|36.52|10
1729582200000|2024-10-22 07:30:00|36.7|36.5|36.72|36.52|36.73|36.53|36.69|36.49|24
1729582500000|2024-10-22 07:35:00|36.73|36.53|36.71|36.51|36.75|36.55|36.71|36.51|23
1729582800000|2024-10-22 07:40:00|36.72|36.52|36.84|36.64|36.85|36.65|36.7|36.5|31
1729583100000|2024-10-22 07:45:00|36.85|36.65|36.79|36.59|36.85|36.65|36.78|36.58|31
1729583400000|2024-10-22 07:50:00|36.78|36.58|36.68|36.48|36.78|36.58|36.68|36.48|16
1729583700000|2024-10-22 07:55:00|36.67|36.47|36.69|36.49|36.73|36.53|36.67|36.47|18
1729584000000|2024-10-22 08:00:00|36.68|36.48|36.53|36.33|36.69|36.49|36.48|36.28|30
1729584300000|2024-10-22 08:05:00|36.54|36.34|36.6|36.4|36.65|36.45|36.54|36.34|41
1729584600000|2024-10-22 08:10:00|36.59|36.39|36.57|36.37|36.59|36.39|36.51|36.31|36
1729584900000|2024-10-22 08:15:00|36.58|36.38|36.51|36.31|36.59|36.39|36.51|36.31|60
1729585200000|2024-10-22 08:20:00|36.52|36.32|36.47|36.27|36.55|36.35|36.46|36.26|57
1729585500000|2024-10-22 08:25:00|36.46|36.26|36.37|36.17|36.46|36.26|36.35|36.15|56
1729585800000|2024-10-22 08:30:00|36.36|36.16|36.26|36.06|36.4|36.2|36.23|36.03|80
1729586100000|2024-10-22 08:35:00|36.23|36.03|36.4|36.2|36.41|36.21|36.15|35.95|88
1729586400000|2024-10-22 08:40:00|36.39|36.19|36.43|36.23|36.5|36.3|36.37|36.17|56
1729586700000|2024-10-22 08:45:00|36.44|36.24|36.41|36.21|36.49|36.29|36.39|36.19|73
1729587000000|2024-10-22 08:50:00|36.42|36.22|36.42|36.22|36.43|36.23|36.28|36.08|67
1729587300000|2024-10-22 08:55:00|36.41|36.21|36.25|36.05|36.44|36.24|36.2|36|46
1729587600000|2024-10-22 09:00:00|36.26|36.06|36.26|36.06|36.3|36.1|36.14|35.94|52
1729587900000|2024-10-22 09:05:00|36.25|36.05|36.26|36.06|36.27|36.07|36.1|35.9|71
1729588200000|2024-10-22 09:10:00|36.27|36.07|36.29|36.09|36.36|36.16|36.25|36.05|50
1729588500000|2024-10-22 09:15:00|36.15|35.95|36.14|35.94|36.19|35.99|36.14|35.94|20
1729588800000|2024-10-22 09:20:00|36.13|35.93|36.14|35.94|36.18|35.98|36.04|35.84|122
1729589100000|2024-10-22 09:25:00|36.15|35.95|36.17|35.97|36.18|35.98|36.12|35.92|89
1729589400000|2024-10-22 09:30:00|36.16|35.96|36.09|35.89|36.18|35.98|36.03|35.83|114
1729589700000|2024-10-22 09:35:00|36.1|35.9|36.02|35.82|36.21|36.01|35.99|35.79|105
1729590000000|2024-10-22 09:40:00|36.03|35.83|35.98|35.78|36.1|35.9|35.91|35.71|64
1729590300000|2024-10-22 09:45:00|35.97|35.77|36.01|35.81|36.04|35.84|35.94|35.74|102
1729590600000|2024-10-22 09:50:00|36.02|35.82|36.04|35.84|36.09|35.89|35.97|35.77|63
1729590900000|2024-10-22 09:55:00|36.05|35.85|36.17|35.97|36.17|35.97|36.03|35.83|48
1729591200000|2024-10-22 10:00:00|36.14|35.94|36.16|35.96|36.19|35.99|36.13|35.93|37
1729591500000|2024-10-22 10:05:00|36.14|35.94|35.97|35.77|36.14|35.94|35.96|35.76|26
1729591800000|2024-10-22 10:10:00|35.98|35.78|36.05|35.85|36.06|35.86|35.96|35.76|50
1729592100000|2024-10-22 10:15:00|36.06|35.86|36.02|35.82|36.06|35.86|35.97|35.77|114
1729592400000|2024-10-22 10:20:00|36.03|35.83|36.23|36.03|36.29|36.09|36.03|35.83|129
1729592700000|2024-10-22 10:25:00|36.24|36.04|36.23|36.03|36.27|36.07|36.21|36.01|50
1729593000000|2024-10-22 10:30:00|36.24|36.04|36.23|36.03|36.27|36.07|36.18|35.98|68
1729593300000|2024-10-22 10:35:00|36.25|36.05|36.25|36.05|36.29|36.09|36.2|36|60
1729593600000|2024-10-22 10:40:00|36.26|36.06|36.17|35.97|36.26|36.06|36.15|35.95|34
1729593900000|2024-10-22 10:45:00|36.16|35.96|36.18|35.98|36.25|36.05|36.15|35.95|50
1729594200000|2024-10-22 10:50:00|36.19|35.99|36.22|36.02|36.22|36.02|36.17|35.97|22
1729594500000|2024-10-22 10:55:00|36.23|36.03|36.28|36.08|36.3|36.1|36.23|36.03|14
1729594800000|2024-10-22 11:00:00|36.29|36.09|36.33|36.13|36.34|36.14|36.27|36.07|47
1729595100000|2024-10-22 11:05:00|36.34|36.14|36.42|36.22|36.42|36.22|36.31|36.11|33
1729595400000|2024-10-22 11:10:00|36.41|36.21|36.4|36.2|36.44|36.24|36.35|36.15|75
1729595700000|2024-10-22 11:15:00|36.41|36.21|36.35|36.15|36.42|36.22|36.29|36.09|66
1729596000000|2024-10-22 11:20:00|36.34|36.14|36.37|36.17|36.4|36.2|36.32|36.12|40
1729596300000|2024-10-22 11:25:00|36.39|36.19|36.44|36.24|36.45|36.25|36.39|36.19|105
1729596600000|2024-10-22 11:30:00|36.42|36.22|36.37|36.17|36.44|36.24|36.31|36.11|88
1729596900000|2024-10-22 11:35:00|36.38|36.18|36.36|36.16|36.39|36.19|36.32|36.12|52
1729597200000|2024-10-22 11:40:00|36.37|36.17|36.3|36.1|36.38|36.18|36.3|36.1|18
1729597500000|2024-10-22 11:45:00|36.29|36.09|36.24|36.04|36.29|36.09|36.23|36.03|22
1729597800000|2024-10-22 11:50:00|36.25|36.05|36.3|36.1|36.31|36.11|36.25|36.05|22
1729598100000|2024-10-22 11:55:00|36.29|36.09|36.29|36.09|36.31|36.11|36.27|36.07|21
1729598400000|2024-10-22 12:00:00|36.28|36.08|36.31|36.11|36.34|36.14|36.26|36.06|26
1729598700000|2024-10-22 12:05:00|36.32|36.12|36.4|36.2|36.41|36.21|36.3|36.1|16
1729599000000|2024-10-22 12:10:00|36.39|36.19|36.36|36.16|36.41|36.21|36.36|36.16|29
1729599300000|2024-10-22 12:15:00|36.37|36.17|36.3|36.1|36.41|36.21|36.29|36.09|24
1729599600000|2024-10-22 12:20:00|36.29|36.09|36.13|35.93|36.29|36.09|36.12|35.92|46
1729599900000|2024-10-22 12:25:00|36.12|35.92|36.21|36.01|36.25|36.05|36.12|35.92|47
1729600200000|2024-10-22 12:30:00|36.2|36|36.14|35.94|36.23|36.03|36.12|35.92|38
1729600500000|2024-10-22 12:35:00|36.13|35.93|36.11|35.91|36.13|35.93|36.08|35.88|27
1729600800000|2024-10-22 12:40:00|36.12|35.92|36|35.8|36.12|35.92|36|35.8|30
1729601100000|2024-10-22 12:45:00|35.99|35.79|36.1|35.9|36.11|35.91|35.96|35.76|52
1729601400000|2024-10-22 12:50:00|36.11|35.91|36.1|35.9|36.11|35.91|36.03|35.83|28
1729601700000|2024-10-22 12:55:00|36.11|35.91|36|35.8|36.13|35.93|36|35.8|25
1729602000000|2024-10-22 13:00:00|35.99|35.79|35.92|35.72|36.06|35.86|35.92|35.72|30
1729602300000|2024-10-22 13:05:00|35.93|35.73|35.85|35.65|35.95|35.75|35.8|35.6|37
1729602600000|2024-10-22 13:10:00|35.86|35.66|35.89|35.69|35.94|35.74|35.82|35.62|34
1729602900000|2024-10-22 13:15:00|35.88|35.68|36.05|35.85|36.07|35.87|35.85|35.65|46
1729603200000|2024-10-22 13:20:00|36.06|35.86|36|35.8|36.07|35.87|36|35.8|23
1729603500000|2024-10-22 13:25:00|36.01|35.81|36.01|35.81|36.03|35.83|35.99|35.79|14
1729603800000|2024-10-22 13:30:00|36|35.8|35.82|35.62|36.04|35.84|35.82|35.62|44
1729604100000|2024-10-22 13:35:00|35.81|35.61|35.83|35.63|35.94|35.74|35.79|35.59|66
1729604400000|2024-10-22 13:40:00|35.82|35.62|35.73|35.53|35.85|35.65|35.71|35.51|50
1729604700000|2024-10-22 13:45:00|35.74|35.54|35.77|35.57|35.8|35.6|35.7|35.5|77
1729605000000|2024-10-22 13:50:00|35.76|35.56|35.86|35.66|35.86|35.66|35.61|35.41|87
1729605300000|2024-10-22 13:55:00|35.87|35.67|35.9|35.7|35.91|35.71|35.79|35.59|79
1729605600000|2024-10-22 14:00:00|35.89|35.69|35.88|35.68|35.89|35.69|35.79|35.59|60
1729605900000|2024-10-22 14:05:00|35.87|35.67|36.09|35.89|36.09|35.89|35.78|35.58|102
1729606200000|2024-10-22 14:10:00|36.08|35.88|36.42|36.22|36.43|36.23|36.05|35.85|115
1729606500000|2024-10-22 14:15:00|36.41|36.21|36.26|36.06|36.54|36.34|36.24|36.04|100
1729606800000|2024-10-22 14:20:00|36.25|36.05|36.15|35.95|36.34|36.14|36.12|35.92|66
1729607100000|2024-10-22 14:25:00|36.14|35.94|36.14|35.94|36.2|36|36.11|35.91|61
1729607400000|2024-10-22 14:30:00|36.15|35.95|36.38|36.18|36.38|36.18|36.15|35.95|67
1729607700000|2024-10-22 14:35:00|36.39|36.19|36.53|36.33|36.53|36.33|36.35|36.15|97
1729608000000|2024-10-22 14:40:00|36.52|36.32|36.51|36.31|36.55|36.35|36.47|36.27|64
1729608300000|2024-10-22 14:45:00|36.5|36.3|36.5|36.3|36.56|36.36|36.36|36.16|67
1729608600000|2024-10-22 14:50:00|36.48|36.28|36.55|36.35|36.57|36.37|36.45|36.25|43
1729608900000|2024-10-22 14:55:00|36.57|36.37|36.61|36.41|36.64|36.44|36.56|36.36|55
1729609200000|2024-10-22 15:00:00|36.6|36.4|36.54|36.34|36.65|36.45|36.53|36.33|70
1729609500000|2024-10-22 15:05:00|36.53|36.33|36.55|36.35|36.57|36.37|36.48|36.28|65
1729609800000|2024-10-22 15:10:00|36.54|36.34|36.52|36.32|36.54|36.34|36.45|36.25|56
1729610100000|2024-10-22 15:15:00|36.53|36.33|36.3|36.1|36.55|36.35|36.3|36.1|47
1729610400000|2024-10-22 15:20:00|36.29|36.09|36.27|36.07|36.32|36.12|36.23|36.03|64
1729610700000|2024-10-22 15:25:00|36.26|36.06|36.31|36.11|36.34|36.14|36.2|36|36
1729611000000|2024-10-22 15:30:00|36.32|36.12|36.38|36.18|36.41|36.21|36.31|36.11|37
1729611300000|2024-10-22 15:35:00|36.39|36.19|36.34|36.14|36.39|36.19|36.31|36.11|54
1729611600000|2024-10-22 15:40:00|36.35|36.15|36.36|36.16|36.36|36.16|36.35|36.15|2
1729611900000|2024-10-22 15:45:00|36.42|36.22|36.46|36.26|36.46|36.26|36.42|36.22|10
1729612200000|2024-10-22 15:50:00|36.47|36.27|36.45|36.25|36.47|36.27|36.42|36.22|26
1729612500000|2024-10-22 15:55:00|36.46|36.26|36.43|36.23|36.49|36.29|36.43|36.23|10
1729612800000|2024-10-22 16:00:00|36.42|36.22|36.36|36.16|36.42|36.22|36.33|36.13|23
1729613100000|2024-10-22 16:05:00|36.37|36.17|36.44|36.24|36.44|36.24|36.37|36.17|43
1729613400000|2024-10-22 16:10:00|36.45|36.25|36.46|36.26|36.51|36.31|36.45|36.25|42
1729613700000|2024-10-22 16:15:00|36.45|36.25|36.33|36.13|36.46|36.26|36.33|36.13|36
1729614000000|2024-10-22 16:20:00|36.32|36.12|36.27|36.07|36.33|36.13|36.22|36.02|38
1729614300000|2024-10-22 16:25:00|36.26|36.06|36.19|35.99|36.26|36.06|36.15|35.95|29
1729614600000|2024-10-22 16:30:00|36.2|36|36.43|36.23|36.45|36.25|36.2|36|56
1729614900000|2024-10-22 16:35:00|36.42|36.22|36.25|36.05|36.43|36.23|36.24|36.04|63
1729615200000|2024-10-22 16:40:00|36.24|36.04|36.28|36.08|36.43|36.23|36.21|36.01|89
1729615500000|2024-10-22 16:45:00|36.27|36.07|36.27|36.07|36.36|36.16|36.25|36.05|49
1729615800000|2024-10-22 16:50:00|36.26|36.06|36.2|36|36.29|36.09|36.16|35.96|59
1729616100000|2024-10-22 16:55:00|36.19|35.99|36.11|35.91|36.2|36|36.1|35.9|62
1729616400000|2024-10-22 17:00:00|36.1|35.9|36.16|35.96|36.2|36|36.09|35.89|43
1729616700000|2024-10-22 17:05:00|36.17|35.97|36.3|36.1|36.3|36.1|36.12|35.92|74
1729617000000|2024-10-22 17:10:00|36.29|36.09|36.21|36.01|36.29|36.09|36.15|35.95|42
1729617300000|2024-10-22 17:15:00|36.22|36.02|36.15|35.95|36.24|36.04|36.12|35.92|28
1729617600000|2024-10-22 17:20:00|36.16|35.96|36.45|36.25|36.46|36.26|36.16|35.96|60
1729617900000|2024-10-22 17:25:00|36.44|36.24|36.48|36.28|36.48|36.28|36.37|36.17|34
1729618200000|2024-10-22 17:30:00|36.47|36.27|36.48|36.28|36.53|36.33|36.47|36.27|60
1729618500000|2024-10-22 17:35:00|36.49|36.29|36.51|36.31|36.53|36.33|36.43|36.23|34
1729618800000|2024-10-22 17:40:00|36.52|36.32|36.53|36.33|36.55|36.35|36.5|36.3|29
1729619100000|2024-10-22 17:45:00|36.52|36.32|36.5|36.3|36.55|36.35|36.49|36.29|45
1729619400000|2024-10-22 17:50:00|36.49|36.29|36.48|36.28|36.51|36.31|36.46|36.26|24
1729619700000|2024-10-22 17:55:00|36.47|36.27|36.55|36.35|36.56|36.36|36.46|36.26|21
1729620000000|2024-10-22 18:00:00|36.56|36.36|36.67|36.47|36.67|36.47|36.54|36.34|27
1729620300000|2024-10-22 18:05:00|36.66|36.46|36.67|36.47|36.73|36.53|36.66|36.46|32
1729620600000|2024-10-22 18:10:00|36.68|36.48|36.72|36.52|36.73|36.53|36.61|36.41|40
1729620900000|2024-10-22 18:15:00|36.73|36.53|36.74|36.54|36.74|36.54|36.64|36.44|36
1729621200000|2024-10-22 18:20:00|36.75|36.55|36.72|36.52|36.79|36.59|36.6|36.4|64
1729621500000|2024-10-22 18:25:00|36.73|36.53|36.71|36.51|36.79|36.59|36.71|36.51|45
1729621800000|2024-10-22 18:30:00|36.72|36.52|36.64|36.44|36.72|36.52|36.62|36.42|40
1729622100000|2024-10-22 18:35:00|36.65|36.45|36.57|36.37|36.66|36.46|36.57|36.37|38
1729622400000|2024-10-22 18:40:00|36.58|36.38|36.54|36.34|36.58|36.38|36.51|36.31|36
1729622700000|2024-10-22 18:45:00|36.55|36.35|36.58|36.38|36.6|36.4|36.54|36.34|31
1729623000000|2024-10-22 18:50:00|36.57|36.37|36.51|36.31|36.57|36.37|36.51|36.31|28
1729623300000|2024-10-22 18:55:00|36.5|36.3|36.48|36.28|36.5|36.3|36.45|36.25|33
1729623600000|2024-10-22 19:00:00|36.49|36.29|36.53|36.33|36.53|36.33|36.47|36.27|47
1729623900000|2024-10-22 19:05:00|36.54|36.34|36.56|36.36|36.6|36.4|36.54|36.34|27
1729624200000|2024-10-22 19:10:00|36.57|36.37|36.59|36.39|36.61|36.41|36.57|36.37|27
1729624500000|2024-10-22 19:15:00|36.58|36.38|36.66|36.46|36.66|36.46|36.56|36.36|33
1729624800000|2024-10-22 19:20:00|36.65|36.45|36.65|36.45|36.66|36.46|36.62|36.42|35
1729625100000|2024-10-22 19:25:00|36.64|36.44|36.66|36.46|36.67|36.47|36.61|36.41|34
1729625400000|2024-10-22 19:30:00|36.67|36.47|36.61|36.41|36.67|36.47|36.61|36.41|55
1729625700000|2024-10-22 19:35:00|36.6|36.4|36.53|36.33|36.61|36.41|36.53|36.33|32
1729626000000|2024-10-22 19:40:00|36.52|36.32|36.51|36.31|36.52|36.32|36.47|36.27|19
1729626300000|2024-10-22 19:45:00|36.52|36.32|36.54|36.34|36.58|36.38|36.52|36.32|23
1729626600000|2024-10-22 19:50:00|36.53|36.33|36.49|36.29|36.53|36.33|36.47|36.27|15
1729626900000|2024-10-22 19:55:00|36.48|36.28|36.47|36.27|36.5|36.3|36.45|36.25|23
1729627200000|2024-10-22 20:00:00|36.48|36.28|36.51|36.31|36.51|36.31|36.46|36.26|18
1729627500000|2024-10-22 20:05:00|36.52|36.32|36.54|36.34|36.55|36.35|36.52|36.32|13
1729627800000|2024-10-22 20:10:00|36.53|36.33|36.5|36.3|36.54|36.34|36.48|36.28|12
1729628100000|2024-10-22 20:15:00|36.49|36.29|36.52|36.32|36.54|36.34|36.47|36.27|35
1729628400000|2024-10-22 20:20:00|36.51|36.31|36.39|36.19|36.51|36.31|36.39|36.19|29
1729628700000|2024-10-22 20:25:00|36.38|36.18|36.41|36.21|36.42|36.22|36.36|36.16|12
1729629000000|2024-10-22 20:30:00|36.42|36.22|36.48|36.28|36.49|36.29|36.41|36.21|23
1729629300000|2024-10-22 20:35:00|36.49|36.29|36.48|36.28|36.53|36.33|36.47|36.27|25
1729629600000|2024-10-22 20:40:00|36.49|36.29|36.49|36.29|36.53|36.33|36.49|36.29|16
1729629900000|2024-10-22 20:45:00|36.48|36.28|36.51|36.31|36.51|36.31|36.46|36.26|22
1729630200000|2024-10-22 20:50:00|36.5|36.3|36.5|36.3|36.52|36.32|36.5|36.3|7
1729630500000|2024-10-22 20:55:00|36.51|36.31|36.51|36.31|36.52|36.32|36.5|36.3|11
1729630800000|2024-10-22 21:00:00|36.5|36.3|36.51|36.31|36.55|36.35|36.49|36.29|20
1729631100000|2024-10-22 21:05:00|36.52|36.32|36.43|36.23|36.52|36.32|36.43|36.23|54
1729631400000|2024-10-22 21:10:00|36.42|36.22|36.37|36.17|36.44|36.24|36.36|36.16|20
1729631700000|2024-10-22 21:15:00|36.36|36.16|36.36|36.16|36.38|36.18|36.31|36.11|31
1729632000000|2024-10-22 21:20:00|36.37|36.17|36.35|36.15|36.38|36.18|36.35|36.15|45
1729632300000|2024-10-22 21:25:00|36.34|36.14|36.35|36.15|36.35|36.15|36.31|36.11|26
1729632600000|2024-10-22 21:30:00|36.34|36.14|36.31|36.11|36.35|36.15|36.29|36.09|20
1729632900000|2024-10-22 21:35:00|36.32|36.12|36.35|36.15|36.35|36.15|36.31|36.11|6
1729633200000|2024-10-22 21:40:00|36.34|36.14|36.32|36.12|36.34|36.14|36.32|36.12|19
1729633500000|2024-10-22 21:45:00|36.33|36.13|36.34|36.14|36.34|36.14|36.3|36.1|64
1729633800000|2024-10-22 21:50:00|36.35|36.15|36.4|36.2|36.44|36.24|36.35|36.15|43
1729634100000|2024-10-22 21:55:00|36.43|36.23|36.53|36.33|36.54|36.34|36.43|36.23|20
1729634400000|2024-10-22 22:00:00|36.52|36.32|36.55|36.35|36.57|36.37|36.48|36.28|37
1729634700000|2024-10-22 22:05:00|36.56|36.36|36.64|36.44|36.65|36.45|36.56|36.36|33
1729635000000|2024-10-22 22:10:00|36.63|36.43|36.62|36.42|36.66|36.46|36.61|36.41|33
1729635300000|2024-10-22 22:15:00|36.63|36.43|36.7|36.5|36.72|36.52|36.6|36.4|36
1729635600000|2024-10-22 22:20:00|36.71|36.51|36.73|36.53|36.73|36.53|36.68|36.48|46
1729635900000|2024-10-22 22:25:00|36.72|36.52|36.68|36.48|36.73|36.53|36.67|36.47|40
1729636200000|2024-10-22 22:30:00|36.67|36.47|36.69|36.49|36.7|36.5|36.62|36.42|34
1729636500000|2024-10-22 22:35:00|36.7|36.5|36.71|36.51|36.74|36.54|36.7|36.5|21
1729636800000|2024-10-22 22:40:00|36.72|36.52|36.73|36.53|36.73|36.53|36.68|36.48|27
1729637100000|2024-10-22 22:45:00|36.74|36.54|36.73|36.53|36.76|36.56|36.73|36.53|10
1729637400000|2024-10-22 22:50:00|36.72|36.52|36.72|36.52|36.72|36.52|36.7|36.5|25
1729637700000|2024-10-22 22:55:00|36.73|36.53|36.67|36.47|36.75|36.55|36.67|36.47|31
1729638000000|2024-10-22 23:00:00|36.68|36.48|36.69|36.49|36.72|36.52|36.68|36.48|12
1729638300000|2024-10-22 23:05:00|36.68|36.48|36.62|36.42|36.68|36.48|36.6|36.4|13
1729638600000|2024-10-22 23:10:00|36.61|36.41|36.59|36.39|36.62|36.42|36.58|36.38|15
1729638900000|2024-10-22 23:15:00|36.58|36.38|36.54|36.34|36.6|36.4|36.53|36.33|19
1729639200000|2024-10-22 23:20:00|36.55|36.35|36.58|36.38|36.58|36.38|36.55|36.35|22
1729639500000|2024-10-22 23:25:00|36.57|36.37|36.58|36.38|36.58|36.38|36.56|36.36|40
1729639800000|2024-10-22 23:30:00|36.57|36.37|36.55|36.35|36.58|36.38|36.55|36.35|15
1729640100000|2024-10-22 23:35:00|36.56|36.36|36.56|36.36|36.58|36.38|36.55|36.35|13
1729640400000|2024-10-22 23:40:00|36.57|36.37|36.58|36.38|36.59|36.39|36.56|36.36|20
1729640700000|2024-10-22 23:45:00|36.57|36.37|36.45|36.25|36.57|36.37|36.45|36.25|25
1729641000000|2024-10-22 23:50:00|36.46|36.26|36.51|36.31|36.53|36.33|36.46|36.26|15
1729641300000|2024-10-22 23:55:00|36.5|36.3|36.54|36.34|36.55|36.35|36.49|36.29|17
1729641600000|2024-10-23 00:00:00|36.55|36.35|36.57|36.37|36.63|36.43|36.55|36.35|46
1729641900000|2024-10-23 00:05:00|36.58|36.38|36.62|36.42|36.62|36.42|36.55|36.35|26
1729642200000|2024-10-23 00:10:00|36.61|36.41|36.56|36.36|36.63|36.43|36.55|36.35|34
1729642500000|2024-10-23 00:15:00|36.55|36.35|36.55|36.35|36.59|36.39|36.45|36.25|53
1729642800000|2024-10-23 00:20:00|36.54|36.34|36.48|36.28|36.56|36.36|36.45|36.25|62
1729643100000|2024-10-23 00:25:00|36.49|36.29|36.52|36.32|36.54|36.34|36.49|36.29|24
1729643400000|2024-10-23 00:30:00|36.53|36.33|36.48|36.28|36.53|36.33|36.45|36.25|38
1729643700000|2024-10-23 00:35:00|36.49|36.29|36.43|36.23|36.49|36.29|36.4|36.2|36
1729644000000|2024-10-23 00:40:00|36.42|36.22|36.4|36.2|36.44|36.24|36.4|36.2|21
1729644300000|2024-10-23 00:45:00|36.41|36.21|36.47|36.27|36.47|36.27|36.41|36.21|11
1729644600000|2024-10-23 00:50:00|36.46|36.26|36.38|36.18|36.47|36.27|36.37|36.17|32
1729644900000|2024-10-23 00:55:00|36.39|36.19|36.41|36.21|36.43|36.23|36.38|36.18|13
1729645200000|2024-10-23 01:00:00|36.4|36.2|36.5|36.3|36.5|36.3|36.4|36.2|27
1729645500000|2024-10-23 01:05:00|36.49|36.29|36.46|36.26|36.49|36.29|36.42|36.22|24
1729645800000|2024-10-23 01:10:00|36.45|36.25|36.38|36.18|36.46|36.26|36.38|36.18|13
1729646100000|2024-10-23 01:15:00|36.37|36.17|36.44|36.24|36.44|36.24|36.34|36.14|25
1729646400000|2024-10-23 01:20:00|36.45|36.25|36.5|36.3|36.51|36.31|36.45|36.25|27
1729646700000|2024-10-23 01:25:00|36.51|36.31|36.52|36.32|36.55|36.35|36.51|36.31|21
1729647000000|2024-10-23 01:30:00|36.53|36.33|36.56|36.36|36.56|36.36|36.47|36.27|34
1729647300000|2024-10-23 01:35:00|36.57|36.37|36.59|36.39|36.59|36.39|36.56|36.36|13
1729647600000|2024-10-23 01:40:00|36.6|36.4|36.54|36.34|36.61|36.41|36.54|36.34|49
1729647900000|2024-10-23 01:45:00|36.53|36.33|36.53|36.33|36.58|36.38|36.53|36.33|25
1729648200000|2024-10-23 01:50:00|36.54|36.34|36.52|36.32|36.54|36.34|36.47|36.27|22
1729648500000|2024-10-23 01:55:00|36.53|36.33|36.57|36.37|36.58|36.38|36.53|36.33|12
1729648800000|2024-10-23 02:00:00|36.56|36.36|36.65|36.45|36.65|36.45|36.55|36.35|20
1729649100000|2024-10-23 02:05:00|36.64|36.44|36.64|36.44|36.66|36.46|36.55|36.35|35
1729649400000|2024-10-23 02:10:00|36.65|36.45|36.66|36.46|36.67|36.47|36.61|36.41|39
1729649700000|2024-10-23 02:15:00|36.65|36.45|36.57|36.37|36.68|36.48|36.55|36.35|32
1729650000000|2024-10-23 02:20:00|36.56|36.36|36.53|36.33|36.57|36.37|36.52|36.32|40
1729650300000|2024-10-23 02:25:00|36.52|36.32|36.45|36.25|36.53|36.33|36.43|36.23|78
1729650600000|2024-10-23 02:30:00|36.44|36.24|36.43|36.23|36.49|36.29|36.41|36.21|127
1729650900000|2024-10-23 02:35:00|36.44|36.24|36.38|36.18|36.47|36.27|36.38|36.18|42
1729651200000|2024-10-23 02:40:00|36.39|36.19|36.44|36.24|36.44|36.24|36.39|36.19|23
1729651500000|2024-10-23 02:45:00|36.43|36.23|36.48|36.28|36.49|36.29|36.39|36.19|34
1729651800000|2024-10-23 02:50:00|36.49|36.29|36.42|36.22|36.49|36.29|36.39|36.19|36
1729652100000|2024-10-23 02:55:00|36.41|36.21|36.4|36.2|36.43|36.23|36.39|36.19|16
1729652400000|2024-10-23 03:00:00|36.39|36.19|36.46|36.26|36.47|36.27|36.35|36.15|39
1729652700000|2024-10-23 03:05:00|36.47|36.27|36.49|36.29|36.5|36.3|36.43|36.23|15
1729653000000|2024-10-23 03:10:00|36.5|36.3|36.43|36.23|36.52|36.32|36.42|36.22|66
1729653300000|2024-10-23 03:15:00|36.44|36.24|36.31|36.11|36.46|36.26|36.3|36.1|46
1729653600000|2024-10-23 03:20:00|36.32|36.12|36.25|36.05|36.34|36.14|36.25|36.05|41
1729653900000|2024-10-23 03:25:00|36.24|36.04|36.2|36|36.24|36.04|36.14|35.94|57
1729654200000|2024-10-23 03:30:00|36.19|35.99|36.2|36|36.24|36.04|36.14|35.94|69
1729654500000|2024-10-23 03:35:00|36.19|35.99|36.31|36.11|36.31|36.11|36.19|35.99|74
1729654800000|2024-10-23 03:40:00|36.32|36.12|36.33|36.13|36.35|36.15|36.29|36.09|48
1729655100000|2024-10-23 03:45:00|36.32|36.12|36.38|36.18|36.38|36.18|36.28|36.08|48
1729655400000|2024-10-23 03:50:00|36.37|36.17|36.41|36.21|36.42|36.22|36.37|36.17|28
1729655700000|2024-10-23 03:55:00|36.4|36.2|36.39|36.19|36.41|36.21|36.36|36.16|42
1729656000000|2024-10-23 04:00:00|36.4|36.2|36.42|36.22|36.44|36.24|36.35|36.15|36
1729656300000|2024-10-23 04:05:00|36.41|36.21|36.38|36.18|36.42|36.22|36.36|36.16|28
1729656600000|2024-10-23 04:10:00|36.39|36.19|36.4|36.2|36.4|36.2|36.38|36.18|18
1729656900000|2024-10-23 04:15:00|36.41|36.21|36.38|36.18|36.42|36.22|36.34|36.14|32
1729657200000|2024-10-23 04:20:00|36.39|36.19|36.33|36.13|36.4|36.2|36.32|36.12|25
1729657500000|2024-10-23 04:25:00|36.32|36.12|36.35|36.15|36.35|36.15|36.27|36.07|27
1729657800000|2024-10-23 04:30:00|36.34|36.14|36.31|36.11|36.34|36.14|36.26|36.06|34
1729658100000|2024-10-23 04:35:00|36.32|36.12|36.44|36.24|36.44|36.24|36.32|36.12|41
1729658400000|2024-10-23 04:40:00|36.43|36.23|36.41|36.21|36.48|36.28|36.41|36.21|43
1729658700000|2024-10-23 04:45:00|36.42|36.22|36.41|36.21|36.44|36.24|36.36|36.16|36
1729659000000|2024-10-23 04:50:00|36.42|36.22|36.47|36.27|36.49|36.29|36.37|36.17|40
1729659300000|2024-10-23 04:55:00|36.48|36.28|36.48|36.28|36.51|36.31|36.44|36.24|20
1729659600000|2024-10-23 05:00:00|36.49|36.29|36.42|36.22|36.51|36.31|36.38|36.18|61
1729659900000|2024-10-23 05:05:00|36.41|36.21|36.5|36.3|36.52|36.32|36.37|36.17|40
1729660200000|2024-10-23 05:10:00|36.49|36.29|36.5|36.3|36.5|36.3|36.42|36.22|42
1729660500000|2024-10-23 05:15:00|36.49|36.29|36.54|36.34|36.54|36.34|36.45|36.25|28
1729660800000|2024-10-23 05:20:00|36.55|36.35|36.44|36.24|36.55|36.35|36.43|36.23|46
1729661100000|2024-10-23 05:25:00|36.43|36.23|36.46|36.26|36.55|36.35|36.41|36.21|51
1729661400000|2024-10-23 05:30:00|36.47|36.27|36.44|36.24|36.48|36.28|36.4|36.2|52
1729661700000|2024-10-23 05:35:00|36.45|36.25|36.41|36.21|36.45|36.25|36.31|36.11|56
1729662000000|2024-10-23 05:40:00|36.42|36.22|36.4|36.2|36.42|36.22|36.36|36.16|27
1729662300000|2024-10-23 05:45:00|36.39|36.19|36.46|36.26|36.46|36.26|36.37|36.17|37
1729662600000|2024-10-23 05:50:00|36.47|36.27|36.51|36.31|36.51|36.31|36.41|36.21|35
1729662900000|2024-10-23 05:55:00|36.52|36.32|36.57|36.37|36.58|36.38|36.52|36.32|22
1729663200000|2024-10-23 06:00:00|36.58|36.38|36.59|36.39|36.6|36.4|36.5|36.3|51
1729663500000|2024-10-23 06:05:00|36.6|36.4|36.66|36.46|36.69|36.49|36.59|36.39|34
1729663800000|2024-10-23 06:10:00|36.67|36.47|36.78|36.58|36.78|36.58|36.67|36.47|28
1729664100000|2024-10-23 06:15:00|36.79|36.59|36.92|36.72|36.92|36.72|36.79|36.59|51
1729664400000|2024-10-23 06:20:00|36.93|36.73|36.86|36.66|37.01|36.81|36.86|36.66|79
1729664700000|2024-10-23 06:25:00|36.87|36.67|36.86|36.66|36.92|36.72|36.86|36.66|53
1729665000000|2024-10-23 06:30:00|36.87|36.67|36.92|36.72|36.96|36.76|36.84|36.64|48
1729665300000|2024-10-23 06:35:00|36.93|36.73|36.9|36.7|37|36.8|36.86|36.66|45
1729665600000|2024-10-23 06:40:00|36.91|36.71|36.9|36.7|36.91|36.71|36.88|36.68|33
1729665900000|2024-10-23 06:45:00|36.89|36.69|36.91|36.71|36.92|36.72|36.82|36.62|39
1729666200000|2024-10-23 06:50:00|36.92|36.72|36.79|36.59|36.92|36.72|36.77|36.57|55
1729666500000|2024-10-23 06:55:00|36.78|36.58|36.79|36.59|36.81|36.61|36.73|36.53|60
1729666800000|2024-10-23 07:00:00|36.8|36.6|36.85|36.65|36.89|36.69|36.77|36.57|69
1729667100000|2024-10-23 07:05:00|36.86|36.66|36.94|36.74|36.95|36.75|36.86|36.66|41
1729667400000|2024-10-23 07:10:00|36.92|36.72|36.65|36.45|36.92|36.72|36.64|36.44|74
1729667700000|2024-10-23 07:15:00|36.64|36.44|36.75|36.55|36.82|36.62|36.6|36.4|88
1729668000000|2024-10-23 07:20:00|36.76|36.56|36.77|36.57|36.78|36.58|36.69|36.49|82
1729668300000|2024-10-23 07:25:00|36.78|36.58|36.78|36.58|36.87|36.67|36.75|36.55|51
1729668600000|2024-10-23 07:30:00|36.79|36.59|36.71|36.51|36.79|36.59|36.64|36.44|43
1729668900000|2024-10-23 07:35:00|36.7|36.5|36.6|36.4|36.7|36.5|36.59|36.39|40
1729669200000|2024-10-23 07:40:00|36.61|36.41|36.49|36.29|36.61|36.41|36.45|36.25|65
1729669500000|2024-10-23 07:45:00|36.5|36.3|36.51|36.31|36.61|36.41|36.49|36.29|78
1729669800000|2024-10-23 07:50:00|36.5|36.3|36.6|36.4|36.6|36.4|36.48|36.28|68
1729670100000|2024-10-23 07:55:00|36.59|36.39|36.58|36.38|36.63|36.43|36.57|36.37|34
1729670400000|2024-10-23 08:00:00|36.57|36.37|36.57|36.37|36.65|36.45|36.48|36.28|92
1729670700000|2024-10-23 08:05:00|36.56|36.36|36.84|36.64|36.84|36.64|36.52|36.32|100
1729671000000|2024-10-23 08:10:00|36.85|36.65|36.88|36.68|36.91|36.71|36.85|36.65|89
1729671300000|2024-10-23 08:15:00|36.89|36.69|36.69|36.49|36.9|36.7|36.64|36.44|86
1729671600000|2024-10-23 08:20:00|36.68|36.48|36.7|36.5|36.71|36.51|36.62|36.42|53
1729671900000|2024-10-23 08:25:00|36.71|36.51|36.63|36.43|36.77|36.57|36.63|36.43|34
1729672200000|2024-10-23 08:30:00|36.62|36.42|36.56|36.36|36.65|36.45|36.51|36.31|79
1729672500000|2024-10-23 08:35:00|36.57|36.37|36.46|36.26|36.58|36.38|36.44|36.24|46
1729672800000|2024-10-23 08:40:00|36.45|36.25|36.32|36.12|36.45|36.25|36.31|36.11|46
1729673100000|2024-10-23 08:45:00|36.31|36.11|36.19|35.99|36.32|36.12|36.17|35.97|52
1729673400000|2024-10-23 08:50:00|36.18|35.98|36.13|35.93|36.2|36|36.12|35.92|64
1729673700000|2024-10-23 08:55:00|36.14|35.94|36.09|35.89|36.14|35.94|36.03|35.83|70
1729674000000|2024-10-23 09:00:00|36.1|35.9|36.08|35.88|36.15|35.95|36.05|35.85|67
1729674300000|2024-10-23 09:05:00|36.07|35.87|35.9|35.7|36.07|35.87|35.9|35.7|66
1729674600000|2024-10-23 09:10:00|35.91|35.71|35.8|35.6|35.91|35.71|35.79|35.59|60
1729674900000|2024-10-23 09:15:00|35.79|35.59|35.9|35.7|35.9|35.7|35.79|35.59|51
1729675200000|2024-10-23 09:20:00|35.89|35.69|35.91|35.71|35.91|35.71|35.84|35.64|39
1729675500000|2024-10-23 09:25:00|35.9|35.7|35.88|35.68|35.91|35.71|35.85|35.65|36
1729675800000|2024-10-23 09:30:00|35.89|35.69|35.94|35.74|35.94|35.74|35.89|35.69|23
1729676100000|2024-10-23 09:35:00|35.95|35.75|35.99|35.79|36|35.8|35.94|35.74|32
1729676400000|2024-10-23 09:40:00|35.98|35.78|35.98|35.78|36.02|35.82|35.96|35.76|31
1729676700000|2024-10-23 09:45:00|35.99|35.79|36.01|35.81|36.01|35.81|35.97|35.77|30
1729677000000|2024-10-23 09:50:00|36.02|35.82|36.01|35.81|36.03|35.83|36|35.8|32
1729677300000|2024-10-23 09:55:00|36|35.8|35.92|35.72|36.01|35.81|35.92|35.72|23
1729677600000|2024-10-23 10:00:00|35.93|35.73|35.96|35.76|35.98|35.78|35.89|35.69|30
1729677900000|2024-10-23 10:05:00|35.95|35.75|35.85|35.65|35.95|35.75|35.84|35.64|31
1729678200000|2024-10-23 10:10:00|35.84|35.64|35.83|35.63|35.84|35.64|35.81|35.61|30
1729678500000|2024-10-23 10:15:00|35.84|35.64|35.87|35.67|35.88|35.68|35.81|35.61|30
1729678800000|2024-10-23 10:20:00|35.86|35.66|35.88|35.68|35.92|35.72|35.86|35.66|15
1729679100000|2024-10-23 10:25:00|35.89|35.69|35.87|35.67|35.94|35.74|35.87|35.67|26
1729679400000|2024-10-23 10:30:00|35.88|35.68|35.84|35.64|35.88|35.68|35.82|35.62|45
1729679700000|2024-10-23 10:35:00|35.83|35.63|35.74|35.54|35.84|35.64|35.73|35.53|30
1729680000000|2024-10-23 10:40:00|35.73|35.53|35.64|35.44|35.73|35.53|35.63|35.43|36
1729680300000|2024-10-23 10:45:00|35.63|35.43|35.56|35.36|35.66|35.46|35.55|35.35|50
1729680600000|2024-10-23 10:50:00|35.57|35.37|35.61|35.41|35.63|35.43|35.55|35.35|43
1729680900000|2024-10-23 10:55:00|35.6|35.4|35.65|35.45|35.66|35.46|35.6|35.4|26
1729681200000|2024-10-23 11:00:00|35.67|35.47|35.66|35.46|35.68|35.48|35.56|35.36|58
1729681500000|2024-10-23 11:05:00|35.67|35.47|35.73|35.53|35.74|35.54|35.67|35.47|40
1729681800000|2024-10-23 11:10:00|35.74|35.54|35.67|35.47|35.74|35.54|35.66|35.46|42
1729682100000|2024-10-23 11:15:00|35.68|35.48|35.7|35.5|35.73|35.53|35.68|35.48|77
1729682400000|2024-10-23 11:20:00|35.69|35.49|35.7|35.5|35.74|35.54|35.68|35.48|50
1729682700000|2024-10-23 11:25:00|35.69|35.49|35.7|35.5|35.73|35.53|35.65|35.45|52
1729683000000|2024-10-23 11:30:00|35.69|35.49|35.74|35.54|35.77|35.57|35.68|35.48|24
1729683300000|2024-10-23 11:35:00|35.73|35.53|35.62|35.42|35.73|35.53|35.61|35.41|36
1729683600000|2024-10-23 11:40:00|35.61|35.41|35.54|35.34|35.62|35.42|35.53|35.33|38
1729683900000|2024-10-23 11:45:00|35.53|35.33|35.59|35.39|35.59|35.39|35.53|35.33|48
1729684200000|2024-10-23 11:50:00|35.6|35.4|35.55|35.35|35.63|35.43|35.54|35.34|50
1729684500000|2024-10-23 11:55:00|35.54|35.34|35.5|35.3|35.55|35.35|35.49|35.29|31
1729684800000|2024-10-23 12:00:00|35.51|35.31|35.44|35.24|35.57|35.37|35.43|35.23|69
1729685100000|2024-10-23 12:05:00|35.45|35.25|35.48|35.28|35.53|35.33|35.43|35.23|51
1729685400000|2024-10-23 12:10:00|35.49|35.29|35.44|35.24|35.49|35.29|35.39|35.19|47
1729685700000|2024-10-23 12:15:00|35.43|35.23|35.5|35.3|35.5|35.3|35.41|35.21|40
1729686000000|2024-10-23 12:20:00|35.51|35.31|35.33|35.13|35.51|35.31|35.31|35.11|32
1729686300000|2024-10-23 12:25:00|35.32|35.12|35.37|35.17|35.37|35.17|35.26|35.06|52
1729686600000|2024-10-23 12:30:00|35.36|35.16|35.47|35.27|35.47|35.27|35.29|35.09|91
1729686900000|2024-10-23 12:35:00|35.46|35.26|35.52|35.32|35.53|35.33|35.43|35.23|34
1729687200000|2024-10-23 12:40:00|35.54|35.34|35.49|35.29|35.54|35.34|35.46|35.26|32
1729687500000|2024-10-23 12:45:00|35.5|35.3|35.56|35.36|35.57|35.37|35.5|35.3|35
1729687800000|2024-10-23 12:50:00|35.55|35.35|35.49|35.29|35.55|35.35|35.48|35.28|26
1729688100000|2024-10-23 12:55:00|35.48|35.28|35.42|35.22|35.48|35.28|35.38|35.18|21
1729688400000|2024-10-23 13:00:00|35.41|35.21|35.46|35.26|35.48|35.28|35.37|35.17|37
1729688700000|2024-10-23 13:05:00|35.45|35.25|35.52|35.32|35.52|35.32|35.43|35.23|15
1729689000000|2024-10-23 13:10:00|35.53|35.33|35.57|35.37|35.57|35.37|35.48|35.28|17
1729689300000|2024-10-23 13:15:00|35.56|35.36|35.48|35.28|35.56|35.36|35.48|35.28|13
1729689600000|2024-10-23 13:20:00|35.47|35.27|35.5|35.3|35.53|35.33|35.46|35.26|18
1729689900000|2024-10-23 13:25:00|35.51|35.31|35.61|35.41|35.62|35.42|35.51|35.31|22
1729690200000|2024-10-23 13:30:00|35.6|35.4|35.57|35.37|35.62|35.42|35.54|35.34|37
1729690500000|2024-10-23 13:35:00|35.58|35.38|35.54|35.34|35.61|35.41|35.53|35.33|39
1729690800000|2024-10-23 13:40:00|35.55|35.35|35.61|35.41|35.62|35.42|35.54|35.34|35
1729691100000|2024-10-23 13:45:00|35.62|35.42|35.74|35.54|35.74|35.54|35.62|35.42|47
1729691400000|2024-10-23 13:50:00|35.75|35.55|35.69|35.49|35.75|35.55|35.68|35.48|43
1729691700000|2024-10-23 13:55:00|35.7|35.5|35.73|35.53|35.75|35.55|35.68|35.48|23
1729692000000|2024-10-23 14:00:00|35.72|35.52|35.57|35.37|35.74|35.54|35.57|35.37|52
1729692300000|2024-10-23 14:05:00|35.58|35.38|35.47|35.27|35.6|35.4|35.42|35.22|36
1729692600000|2024-10-23 14:10:00|35.46|35.26|35.51|35.31|35.57|35.37|35.45|35.25|52
1729692900000|2024-10-23 14:15:00|35.52|35.32|35.53|35.33|35.57|35.37|35.47|35.27|52
1729693200000|2024-10-23 14:20:00|35.54|35.34|35.66|35.46|35.66|35.46|35.51|35.31|35
1729693500000|2024-10-23 14:25:00|35.65|35.45|35.67|35.47|35.7|35.5|35.65|35.45|29
1729693800000|2024-10-23 14:30:00|35.66|35.46|35.7|35.5|35.7|35.5|35.63|35.43|22
1729694100000|2024-10-23 14:35:00|35.71|35.51|35.67|35.47|35.74|35.54|35.64|35.44|33
1729694400000|2024-10-23 14:40:00|35.66|35.46|35.74|35.54|35.74|35.54|35.64|35.44|32
1729694700000|2024-10-23 14:45:00|35.73|35.53|35.58|35.38|35.74|35.54|35.58|35.38|26
1729695000000|2024-10-23 14:50:00|35.57|35.37|35.49|35.29|35.6|35.4|35.48|35.28|35
1729695300000|2024-10-23 14:55:00|35.51|35.31|35.56|35.36|35.57|35.37|35.51|35.31|23
1729695600000|2024-10-23 15:00:00|35.57|35.37|35.46|35.26|35.57|35.37|35.44|35.24|41
1729695900000|2024-10-23 15:05:00|35.45|35.25|35.45|35.25|35.47|35.27|35.42|35.22|26
1729696200000|2024-10-23 15:10:00|35.44|35.24|35.29|35.09|35.46|35.26|35.28|35.08|53
1729696500000|2024-10-23 15:15:00|35.3|35.1|35.31|35.11|35.34|35.14|35.18|34.98|67
1729696800000|2024-10-23 15:20:00|35.3|35.1|35.18|34.98|35.31|35.11|35.17|34.97|67
1729697100000|2024-10-23 15:25:00|35.17|34.97|35.16|34.96|35.2|35|35.14|34.94|50
1729697400000|2024-10-23 15:30:00|35.17|34.97|35.16|34.96|35.24|35.04|35.14|34.94|47
1729697700000|2024-10-23 15:35:00|35.17|34.97|35.14|34.94|35.21|35.01|35.12|34.92|49
1729698000000|2024-10-23 15:40:00|35.13|34.93|35.06|34.86|35.13|34.93|35|34.8|62
1729698300000|2024-10-23 15:45:00|35.08|34.88|35.13|34.93|35.19|34.99|35.07|34.87|38
1729698600000|2024-10-23 15:50:00|35.14|34.94|35.08|34.88|35.18|34.98|35.06|34.86|32
1729698900000|2024-10-23 15:55:00|35.09|34.89|35.12|34.92|35.13|34.93|35.03|34.83|25
1729699200000|2024-10-23 16:00:00|35.13|34.93|35.05|34.85|35.14|34.94|35.01|34.81|41
1729699500000|2024-10-23 16:05:00|35.06|34.86|35.03|34.83|35.07|34.87|34.95|34.75|55
1729699800000|2024-10-23 16:10:00|35.02|34.82|34.99|34.79|35.07|34.87|34.94|34.74|48
1729700100000|2024-10-23 16:15:00|34.98|34.78|34.98|34.78|35.02|34.82|34.93|34.73|56
1729700400000|2024-10-23 16:20:00|34.97|34.77|34.91|34.71|34.97|34.77|34.81|34.61|49
1729700700000|2024-10-23 16:25:00|34.9|34.7|34.84|34.64|34.92|34.72|34.81|34.61|46
1729701000000|2024-10-23 16:30:00|34.85|34.65|34.94|34.74|34.96|34.76|34.82|34.62|74
1729701300000|2024-10-23 16:35:00|34.95|34.75|34.98|34.78|35.03|34.83|34.95|34.75|42
1729701600000|2024-10-23 16:40:00|34.97|34.77|34.94|34.74|34.97|34.77|34.93|34.73|18
1729701900000|2024-10-23 16:45:00|34.9|34.7|34.93|34.73|34.93|34.73|34.82|34.62|39
1729702200000|2024-10-23 16:50:00|34.92|34.72|34.7|34.5|34.96|34.76|34.68|34.48|96
1729702500000|2024-10-23 16:55:00|34.69|34.49|34.7|34.5|34.72|34.52|34.65|34.45|53
1729702800000|2024-10-23 17:00:00|34.69|34.49|34.71|34.51|34.74|34.54|34.66|34.46|67
1729703100000|2024-10-23 17:05:00|34.7|34.5|34.82|34.62|34.83|34.63|34.7|34.5|41
1729703400000|2024-10-23 17:10:00|34.81|34.61|34.89|34.69|34.9|34.7|34.8|34.6|42
1729703700000|2024-10-23 17:15:00|34.9|34.7|34.9|34.7|34.93|34.73|34.85|34.65|34
1729704000000|2024-10-23 17:20:00|34.89|34.69|34.94|34.74|34.96|34.76|34.88|34.68|36
1729704300000|2024-10-23 17:25:00|34.93|34.73|34.97|34.77|34.99|34.79|34.92|34.72|27
1729704600000|2024-10-23 17:30:00|34.96|34.76|34.86|34.66|34.97|34.77|34.84|34.64|29
1729704900000|2024-10-23 17:35:00|34.85|34.65|34.89|34.69|34.9|34.7|34.84|34.64|30
1729705200000|2024-10-23 17:40:00|34.88|34.68|34.89|34.69|34.94|34.74|34.87|34.67|21
1729705500000|2024-10-23 17:45:00|34.88|34.68|34.9|34.7|34.9|34.7|34.84|34.64|37
1729705800000|2024-10-23 17:50:00|34.92|34.72|34.94|34.74|34.98|34.78|34.91|34.71|17
1729706100000|2024-10-23 17:55:00|34.93|34.73|34.73|34.53|34.94|34.74|34.68|34.48|40
1729706400000|2024-10-23 18:00:00|34.7|34.5|34.38|34.18|34.7|34.5|34.33|34.13|84
1729706700000|2024-10-23 18:05:00|34.37|34.17|34.6|34.4|34.61|34.41|34.36|34.16|160
1729707000000|2024-10-23 18:10:00|34.59|34.39|34.65|34.45|34.71|34.51|34.59|34.39|58
1729707300000|2024-10-23 18:15:00|34.64|34.44|34.57|34.37|34.66|34.46|34.53|34.33|77
1729707600000|2024-10-23 18:20:00|34.56|34.36|34.7|34.5|34.73|34.53|34.51|34.31|73
1729707900000|2024-10-23 18:25:00|34.71|34.51|34.62|34.42|34.74|34.54|34.58|34.38|44
1729708200000|2024-10-23 18:30:00|34.61|34.41|34.63|34.43|34.7|34.5|34.57|34.37|33
1729708500000|2024-10-23 18:35:00|34.62|34.42|34.55|34.35|34.62|34.42|34.55|34.35|17
1729708800000|2024-10-23 18:40:00|34.56|34.36|34.75|34.55|34.75|34.55|34.56|34.36|28
1729709100000|2024-10-23 18:45:00|34.76|34.56|34.77|34.57|34.84|34.64|34.74|34.54|76
1729709400000|2024-10-23 18:50:00|34.78|34.58|34.76|34.56|34.83|34.63|34.75|34.55|59
1729709700000|2024-10-23 18:55:00|34.77|34.57|34.85|34.65|34.87|34.67|34.77|34.57|55
1729710000000|2024-10-23 19:00:00|34.84|34.64|34.91|34.71|34.92|34.72|34.83|34.63|71
1729710300000|2024-10-23 19:05:00|34.9|34.7|34.81|34.61|34.9|34.7|34.8|34.6|42
1729710600000|2024-10-23 19:10:00|34.82|34.62|34.8|34.6|34.86|34.66|34.78|34.58|40
1729710900000|2024-10-23 19:15:00|34.81|34.61|34.88|34.68|34.88|34.68|34.77|34.57|34
1729711200000|2024-10-23 19:20:00|34.87|34.67|34.85|34.65|34.89|34.69|34.82|34.62|33
1729711500000|2024-10-23 19:25:00|34.86|34.66|34.93|34.73|34.96|34.76|34.86|34.66|28
1729711800000|2024-10-23 19:30:00|34.94|34.74|34.93|34.73|34.94|34.74|34.89|34.69|27
1729712100000|2024-10-23 19:35:00|34.94|34.74|34.94|34.74|34.97|34.77|34.93|34.73|25
1729712400000|2024-10-23 19:40:00|34.95|34.75|35.04|34.84|35.04|34.84|34.94|34.74|29
1729712700000|2024-10-23 19:45:00|35.03|34.83|35.07|34.87|35.07|34.87|35.02|34.82|44
1729713000000|2024-10-23 19:50:00|35.08|34.88|35.09|34.89|35.13|34.93|35.04|34.84|42
1729713300000|2024-10-23 19:55:00|35.08|34.88|35.07|34.87|35.12|34.92|35.04|34.84|30
1729713600000|2024-10-23 20:00:00|35.08|34.88|35|34.8|35.08|34.88|34.96|34.76|33
1729713900000|2024-10-23 20:05:00|35.01|34.81|35.02|34.82|35.03|34.83|34.97|34.77|26
1729714200000|2024-10-23 20:10:00|35.01|34.81|35.01|34.81|35.03|34.83|35|34.8|21
1729714500000|2024-10-23 20:15:00|35.03|34.83|35.07|34.87|35.08|34.88|35.03|34.83|13
1729714800000|2024-10-23 20:20:00|35.08|34.88|35.09|34.89|35.13|34.93|35.08|34.88|52
1729715100000|2024-10-23 20:25:00|35.1|34.9|35.1|34.9|35.11|34.91|35.09|34.89|12
1729715400000|2024-10-23 20:30:00|35.11|34.91|35.14|34.94|35.16|34.96|35.1|34.9|15
1729715700000|2024-10-23 20:35:00|35.15|34.95|35.21|35.01|35.21|35.01|35.15|34.95|9
1729716000000|2024-10-23 20:40:00|35.22|35.02|35.26|35.06|35.26|35.06|35.2|35|16
1729716300000|2024-10-23 20:45:00|35.27|35.07|35.26|35.06|35.28|35.08|35.22|35.02|24
1729716600000|2024-10-23 20:50:00|35.24|35.04|35.26|35.06|35.26|35.06|35.22|35.02|16
1729716900000|2024-10-23 20:55:00|35.27|35.07|35.28|35.08|35.28|35.08|35.26|35.06|10
1729717200000|2024-10-23 21:00:00|35.27|35.07|35.15|34.95|35.28|35.08|35.14|34.94|49
1729717500000|2024-10-23 21:05:00|35.16|34.96|35.08|34.88|35.17|34.97|35.08|34.88|23
1729717800000|2024-10-23 21:10:00|35.07|34.87|35.18|34.98|35.18|34.98|35.04|34.84|26
1729718100000|2024-10-23 21:15:00|35.19|34.99|35.16|34.96|35.2|35|35.16|34.96|34
1729718400000|2024-10-23 21:20:00|35.15|34.95|35.14|34.94|35.15|34.95|35.11|34.91|10
1729718700000|2024-10-23 21:25:00|35.15|34.95|35.14|34.94|35.17|34.97|35.14|34.94|8
1729719000000|2024-10-23 21:30:00|35.13|34.93|35.14|34.94|35.14|34.94|35.1|34.9|16
1729719300000|2024-10-23 21:35:00|35.15|34.95|35.14|34.94|35.15|34.95|35.14|34.94|34
1729719600000|2024-10-23 21:40:00|35.13|34.93|35.13|34.93|35.14|34.94|35.12|34.92|5
1729719900000|2024-10-23 21:45:00|35.12|34.92|35.05|34.85|35.12|34.92|35.05|34.85|14
1729720200000|2024-10-23 21:50:00|35.06|34.86|35.02|34.82|35.06|34.86|35.02|34.82|9
1729720500000|2024-10-23 21:55:00|35.03|34.83|35.05|34.85|35.05|34.85|35.03|34.83|3
1729720800000|2024-10-23 22:00:00|35.06|34.86|35.09|34.89|35.09|34.89|35.05|34.85|7
1729721100000|2024-10-23 22:05:00|35.1|34.9|35.1|34.9|35.13|34.93|35.1|34.9|14
1729721400000|2024-10-23 22:10:00|35.13|34.93|35.08|34.88|35.13|34.93|35.08|34.88|17
1729721700000|2024-10-23 22:15:00|35.07|34.87|34.99|34.79|35.07|34.87|34.99|34.79|21
1729722000000|2024-10-23 22:20:00|34.98|34.78|34.87|34.67|34.99|34.79|34.86|34.66|40
1729722300000|2024-10-23 22:25:00|34.88|34.68|34.89|34.69|34.92|34.72|34.85|34.65|36
1729722600000|2024-10-23 22:30:00|34.9|34.7|34.96|34.76|34.97|34.77|34.87|34.67|44
1729722900000|2024-10-23 22:35:00|34.95|34.75|34.98|34.78|35|34.8|34.94|34.74|20
1729723200000|2024-10-23 22:40:00|34.97|34.77|35.03|34.83|35.04|34.84|34.96|34.76|17
1729723500000|2024-10-23 22:45:00|35.02|34.82|35.05|34.85|35.05|34.85|35|34.8|20
1729723800000|2024-10-23 22:50:00|35.06|34.86|35|34.8|35.08|34.88|35|34.8|13
1729724100000|2024-10-23 22:55:00|34.99|34.79|34.93|34.73|34.99|34.79|34.93|34.73|9
1729724400000|2024-10-23 23:00:00|34.92|34.72|34.93|34.73|34.95|34.75|34.89|34.69|11
1729724700000|2024-10-23 23:05:00|34.92|34.72|35.03|34.83|35.03|34.83|34.89|34.69|28
1729725000000|2024-10-23 23:10:00|35.02|34.82|35.04|34.84|35.04|34.84|35.01|34.81|13
1729725300000|2024-10-23 23:15:00|35.03|34.83|35.11|34.91|35.12|34.92|35.01|34.81|18
1729725600000|2024-10-23 23:20:00|35.12|34.92|35.11|34.91|35.14|34.94|35.09|34.89|20
1729725900000|2024-10-23 23:25:00|35.1|34.9|35.13|34.93|35.14|34.94|35.07|34.87|23
1729726200000|2024-10-23 23:30:00|35.12|34.92|35.15|34.95|35.16|34.96|35.09|34.89|24
1729726500000|2024-10-23 23:35:00|35.16|34.96|35.11|34.91|35.18|34.98|35.07|34.87|24
1729726800000|2024-10-23 23:40:00|35.12|34.92|35.14|34.94|35.16|34.96|35.12|34.92|17
1729727100000|2024-10-23 23:45:00|35.13|34.93|35.11|34.91|35.14|34.94|35.1|34.9|14
1729727400000|2024-10-23 23:50:00|35.1|34.9|35.14|34.94|35.16|34.96|35.1|34.9|10
1729727700000|2024-10-23 23:55:00|35.15|34.95|35.08|34.88|35.17|34.97|35.08|34.88|17
1729728000000|2024-10-24 00:00:00|35.09|34.89|35.07|34.87|35.09|34.89|35.02|34.82|41
1729728300000|2024-10-24 00:05:00|35.05|34.85|35.06|34.86|35.09|34.89|35|34.8|45
1729728600000|2024-10-24 00:10:00|35.05|34.85|35.02|34.82|35.06|34.86|35.02|34.82|8
1729728900000|2024-10-24 00:15:00|35.01|34.81|35.01|34.81|35.04|34.84|34.95|34.75|28
1729729200000|2024-10-24 00:20:00|35|34.8|34.94|34.74|35|34.8|34.92|34.72|37
1729729500000|2024-10-24 00:25:00|34.93|34.73|34.98|34.78|35|34.8|34.9|34.7|29
1729729800000|2024-10-24 00:30:00|34.99|34.79|35.02|34.82|35.08|34.88|34.99|34.79|24
1729730100000|2024-10-24 00:35:00|35.04|34.84|35.08|34.88|35.1|34.9|35.03|34.83|20
1729730400000|2024-10-24 00:40:00|35.1|34.9|35.14|34.94|35.15|34.95|35.09|34.89|17
1729730700000|2024-10-24 00:45:00|35.15|34.95|35.37|35.17|35.37|35.17|35.15|34.95|68
1729731000000|2024-10-24 00:50:00|35.38|35.18|35.37|35.17|35.42|35.22|35.34|35.14|49
1729731300000|2024-10-24 00:55:00|35.38|35.18|35.55|35.35|35.55|35.35|35.37|35.17|37
1729731600000|2024-10-24 01:00:00|35.56|35.36|35.5|35.3|35.56|35.36|35.43|35.23|41
1729731900000|2024-10-24 01:05:00|35.51|35.31|35.5|35.3|35.55|35.35|35.48|35.28|51
1729732200000|2024-10-24 01:10:00|35.48|35.28|35.59|35.39|35.61|35.41|35.46|35.26|38
1729732500000|2024-10-24 01:15:00|35.6|35.4|35.54|35.34|35.61|35.41|35.48|35.28|58
1729732800000|2024-10-24 01:20:00|35.55|35.35|35.54|35.34|35.58|35.38|35.46|35.26|35
1729733100000|2024-10-24 01:25:00|35.53|35.33|35.45|35.25|35.54|35.34|35.41|35.21|31
1729733400000|2024-10-24 01:30:00|35.44|35.24|35.36|35.16|35.44|35.24|35.36|35.16|23
1729733700000|2024-10-24 01:35:00|35.35|35.15|35.37|35.17|35.45|35.25|35.35|35.15|23
1729734000000|2024-10-24 01:40:00|35.36|35.16|35.33|35.13|35.36|35.16|35.31|35.11|15
1729734300000|2024-10-24 01:45:00|35.34|35.14|35.33|35.13|35.39|35.19|35.33|35.13|17
1729734600000|2024-10-24 01:50:00|35.34|35.14|35.38|35.18|35.4|35.2|35.32|35.12|20
1729734900000|2024-10-24 01:55:00|35.37|35.17|35.36|35.16|35.38|35.18|35.34|35.14|18
1729735200000|2024-10-24 02:00:00|35.37|35.17|35.32|35.12|35.41|35.21|35.31|35.11|26
1729735500000|2024-10-24 02:05:00|35.33|35.13|35.27|35.07|35.36|35.16|35.27|35.07|17
1729735800000|2024-10-24 02:10:00|35.28|35.08|35.33|35.13|35.33|35.13|35.25|35.05|21
1729736100000|2024-10-24 02:15:00|35.34|35.14|35.4|35.2|35.4|35.2|35.34|35.14|17
1729736400000|2024-10-24 02:20:00|35.41|35.21|35.39|35.19|35.45|35.25|35.34|35.14|48
1729736700000|2024-10-24 02:25:00|35.4|35.2|35.45|35.25|35.45|35.25|35.39|35.19|20
1729737000000|2024-10-24 02:30:00|35.46|35.26|35.46|35.26|35.53|35.33|35.46|35.26|25
1729737300000|2024-10-24 02:35:00|35.45|35.25|35.38|35.18|35.45|35.25|35.37|35.17|21
1729737600000|2024-10-24 02:40:00|35.39|35.19|35.39|35.19|35.43|35.23|35.39|35.19|14
1729737900000|2024-10-24 02:45:00|35.41|35.21|35.41|35.21|35.44|35.24|35.38|35.18|17
1729738200000|2024-10-24 02:50:00|35.42|35.22|35.45|35.25|35.48|35.28|35.42|35.22|21
1729738500000|2024-10-24 02:55:00|35.44|35.24|35.48|35.28|35.48|35.28|35.44|35.24|19
1729738800000|2024-10-24 03:00:00|35.47|35.27|35.46|35.26|35.47|35.27|35.41|35.21|28
1729739100000|2024-10-24 03:05:00|35.45|35.25|35.44|35.24|35.47|35.27|35.42|35.22|16
1729739400000|2024-10-24 03:10:00|35.43|35.23|35.43|35.23|35.43|35.23|35.4|35.2|17
1729739700000|2024-10-24 03:15:00|35.42|35.22|35.41|35.21|35.44|35.24|35.38|35.18|16
1729740000000|2024-10-24 03:20:00|35.42|35.22|35.45|35.25|35.48|35.28|35.42|35.22|12
1729740300000|2024-10-24 03:25:00|35.44|35.24|35.37|35.17|35.44|35.24|35.37|35.17|14
1729740600000|2024-10-24 03:30:00|35.38|35.18|35.39|35.19|35.4|35.2|35.33|35.13|13
1729740900000|2024-10-24 03:35:00|35.38|35.18|35.33|35.13|35.38|35.18|35.28|35.08|24
1729741200000|2024-10-24 03:40:00|35.34|35.14|35.35|35.15|35.36|35.16|35.33|35.13|10
1729741500000|2024-10-24 03:45:00|35.34|35.14|35.32|35.12|35.34|35.14|35.29|35.09|11
1729741800000|2024-10-24 03:50:00|35.31|35.11|35.26|35.06|35.31|35.11|35.26|35.06|10
1729742100000|2024-10-24 03:55:00|35.25|35.05|35.23|35.03|35.26|35.06|35.23|35.03|9
1729742400000|2024-10-24 04:00:00|35.24|35.04|35.27|35.07|35.27|35.07|35.21|35.01|12
1729742700000|2024-10-24 04:05:00|35.28|35.08|35.34|35.14|35.34|35.14|35.28|35.08|12
1729743000000|2024-10-24 04:10:00|35.33|35.13|35.31|35.11|35.36|35.16|35.31|35.11|11
1729743300000|2024-10-24 04:15:00|35.3|35.1|35.25|35.05|35.3|35.1|35.25|35.05|11
1729743600000|2024-10-24 04:20:00|35.24|35.04|35.29|35.09|35.3|35.1|35.23|35.03|12
1729743900000|2024-10-24 04:25:00|35.3|35.1|35.31|35.11|35.31|35.11|35.29|35.09|4
1729744200000|2024-10-24 04:30:00|35.3|35.1|35.25|35.05|35.3|35.1|35.25|35.05|12
1729744500000|2024-10-24 04:35:00|35.26|35.06|35.26|35.06|35.28|35.08|35.24|35.04|13
1729744800000|2024-10-24 04:40:00|35.27|35.07|35.3|35.1|35.3|35.1|35.27|35.07|7
1729745100000|2024-10-24 04:45:00|35.29|35.09|35.31|35.11|35.33|35.13|35.24|35.04|18
1729745400000|2024-10-24 04:50:00|35.32|35.12|35.36|35.16|35.37|35.17|35.29|35.09|15
1729745700000|2024-10-24 04:55:00|35.35|35.15|35.36|35.16|35.39|35.19|35.35|35.15|9
1729746000000|2024-10-24 05:00:00|35.35|35.15|35.34|35.14|35.37|35.17|35.31|35.11|13
1729746300000|2024-10-24 05:05:00|35.35|35.15|35.41|35.21|35.41|35.21|35.35|35.15|11
1729746600000|2024-10-24 05:10:00|35.4|35.2|35.4|35.2|35.41|35.21|35.39|35.19|9
1729746900000|2024-10-24 05:15:00|35.41|35.21|35.4|35.2|35.41|35.21|35.37|35.17|22
1729747200000|2024-10-24 05:20:00|35.39|35.19|35.37|35.17|35.41|35.21|35.36|35.16|21
1729747500000|2024-10-24 05:25:00|35.38|35.18|35.36|35.16|35.42|35.22|35.35|35.15|22
1729747800000|2024-10-24 05:30:00|35.35|35.15|35.35|35.15|35.36|35.16|35.33|35.13|13
1729748100000|2024-10-24 05:35:00|35.37|35.17|35.37|35.17|35.38|35.18|35.36|35.16|9
1729748400000|2024-10-24 05:40:00|35.38|35.18|35.39|35.19|35.4|35.2|35.38|35.18|10
1729748700000|2024-10-24 05:45:00|35.38|35.18|35.36|35.16|35.39|35.19|35.33|35.13|17
1729749000000|2024-10-24 05:50:00|35.35|35.15|35.31|35.11|35.37|35.17|35.31|35.11|15
1729749300000|2024-10-24 05:55:00|35.32|35.12|35.33|35.13|35.33|35.13|35.3|35.1|10
1729749600000|2024-10-24 06:00:00|35.32|35.12|35.34|35.14|35.36|35.16|35.32|35.12|11
1729749900000|2024-10-24 06:05:00|35.35|35.15|35.37|35.17|35.41|35.21|35.35|35.15|12
1729750200000|2024-10-24 06:10:00|35.36|35.16|35.39|35.19|35.41|35.21|35.36|35.16|7
1729750500000|2024-10-24 06:15:00|35.4|35.2|35.35|35.15|35.41|35.21|35.33|35.13|18
1729750800000|2024-10-24 06:20:00|35.36|35.16|35.34|35.14|35.37|35.17|35.32|35.12|15
1729751100000|2024-10-24 06:25:00|35.33|35.13|35.3|35.1|35.35|35.15|35.3|35.1|8
1729751400000|2024-10-24 06:30:00|35.31|35.11|35.26|35.06|35.33|35.13|35.24|35.04|22
1729751700000|2024-10-24 06:35:00|35.27|35.07|35.24|35.04|35.28|35.08|35.24|35.04|10
1729752000000|2024-10-24 06:40:00|35.25|35.05|35.17|34.97|35.25|35.05|35.17|34.97|20
1729752300000|2024-10-24 06:45:00|35.18|34.98|35.11|34.91|35.18|34.98|35.11|34.91|28
1729752600000|2024-10-24 06:50:00|35.12|34.92|35.05|34.85|35.13|34.93|35.03|34.83|21
1729752900000|2024-10-24 06:55:00|35.04|34.84|35|34.8|35.04|34.84|34.99|34.79|19
1729753200000|2024-10-24 07:00:00|34.99|34.79|35.03|34.83|35.04|34.84|34.99|34.79|10
1729753800000|2024-10-24 07:10:00|35.01|34.81|35.05|34.85|35.05|34.85|35|34.8|11
1729754100000|2024-10-24 07:15:00|35.04|34.84|35.06|34.86|35.06|34.86|35.02|34.82|11
1729754400000|2024-10-24 07:20:00|35.05|34.85|35.01|34.81|35.06|34.86|35.01|34.81|10
1729754700000|2024-10-24 07:25:00|34.96|34.76|34.92|34.72|34.96|34.76|34.9|34.7|15
1729755000000|2024-10-24 07:30:00|34.93|34.73|34.91|34.71|34.94|34.74|34.9|34.7|23
1729755300000|2024-10-24 07:35:00|34.9|34.7|34.89|34.69|34.93|34.73|34.88|34.68|17
1729755600000|2024-10-24 07:40:00|34.9|34.7|34.84|34.64|34.9|34.7|34.83|34.63|17
1729755900000|2024-10-24 07:45:00|34.83|34.63|34.8|34.6|34.84|34.64|34.8|34.6|9
1729756200000|2024-10-24 07:50:00|34.78|34.58|34.72|34.52|34.82|34.62|34.7|34.5|29
1729756500000|2024-10-24 07:55:00|34.73|34.53|34.66|34.46|34.73|34.53|34.66|34.46|4
1729756800000|2024-10-24 08:00:00|34.66|34.46|34.76|34.56|34.77|34.57|34.61|34.41|28
1729757100000|2024-10-24 08:05:00|34.79|34.59|34.78|34.58|34.8|34.6|34.74|34.54|12
1729757400000|2024-10-24 08:10:00|34.79|34.59|34.78|34.58|34.81|34.61|34.75|34.55|13
1729757700000|2024-10-24 08:15:00|34.79|34.59|34.79|34.59|34.84|34.64|34.79|34.59|18
1729758600000|2024-10-24 08:30:00|34.78|34.58|34.8|34.6|34.86|34.66|34.78|34.58|26
1729758900000|2024-10-24 08:35:00|34.81|34.61|34.61|34.41|34.81|34.61|34.61|34.41|37
1729759200000|2024-10-24 08:40:00|34.6|34.4|34.55|34.35|34.66|34.46|34.55|34.35|35
1729759500000|2024-10-24 08:45:00|34.54|34.34|34.49|34.29|34.54|34.34|34.45|34.25|45
1729759800000|2024-10-24 08:50:00|34.5|34.3|34.39|34.19|34.5|34.3|34.38|34.18|44
1729760100000|2024-10-24 08:55:00|34.38|34.18|34.24|34.04|34.43|34.23|34.24|34.04|45
1729760400000|2024-10-24 09:00:00|34.23|34.03|34.13|33.93|34.26|34.06|34.13|33.93|82
1729760700000|2024-10-24 09:05:00|34.12|33.92|34.27|34.07|34.29|34.09|34.1|33.9|40
1729761000000|2024-10-24 09:10:00|34.28|34.08|34.24|34.04|34.3|34.1|34.23|34.03|38
1729761300000|2024-10-24 09:15:00|34.23|34.03|34.26|34.06|34.26|34.06|34.16|33.96|41
1729761600000|2024-10-24 09:20:00|34.25|34.05|34.19|33.99|34.25|34.05|34.12|33.92|48
1729761900000|2024-10-24 09:25:00|34.18|33.98|34.2|34|34.22|34.02|34.17|33.97|30
1729762200000|2024-10-24 09:30:00|34.21|34.01|34.22|34.02|34.27|34.07|34.18|33.98|43
1729762500000|2024-10-24 09:35:00|34.23|34.03|34.13|33.93|34.23|34.03|34.12|33.92|40
1729762800000|2024-10-24 09:40:00|34.14|33.94|34.11|33.91|34.17|33.97|34.11|33.91|21
1729763100000|2024-10-24 09:45:00|34.1|33.9|34.17|33.97|34.18|33.98|34.08|33.88|49
1729763400000|2024-10-24 09:50:00|34.18|33.98|34.19|33.99|34.21|34.01|34.14|33.94|27
1729763700000|2024-10-24 09:55:00|34.18|33.98|34.15|33.95|34.18|33.98|34.15|33.95|14
1729764000000|2024-10-24 10:00:00|34.14|33.94|34.23|34.03|34.23|34.03|34.13|33.93|25
1729764300000|2024-10-24 10:05:00|34.24|34.04|34.24|34.04|34.28|34.08|34.21|34.01|27
1729764600000|2024-10-24 10:10:00|34.25|34.05|34.28|34.08|34.28|34.08|34.22|34.02|18
1729764900000|2024-10-24 10:15:00|34.29|34.09|34.39|34.19|34.39|34.19|34.29|34.09|13
1729765200000|2024-10-24 10:20:00|34.38|34.18|34.37|34.17|34.39|34.19|34.34|34.14|15
1729765500000|2024-10-24 10:25:00|34.38|34.18|34.43|34.23|34.44|34.24|34.38|34.18|14
1729765800000|2024-10-24 10:30:00|34.44|34.24|34.44|34.24|34.46|34.26|34.44|34.24|7
1729766100000|2024-10-24 10:35:00|34.43|34.23|34.36|34.16|34.43|34.23|34.36|34.16|14
1729766400000|2024-10-24 10:40:00|34.35|34.15|34.34|34.14|34.35|34.15|34.32|34.12|12
1729766700000|2024-10-24 10:45:00|34.35|34.15|34.32|34.12|34.38|34.18|34.31|34.11|19
1729767000000|2024-10-24 10:50:00|34.33|34.13|34.31|34.11|34.36|34.16|34.28|34.08|43
1729767300000|2024-10-24 10:55:00|34.3|34.1|34.32|34.12|34.32|34.12|34.29|34.09|44
1729767600000|2024-10-24 11:00:00|34.33|34.13|34.27|34.07|34.34|34.14|34.27|34.07|32
1729767900000|2024-10-24 11:05:00|34.28|34.08|34.31|34.11|34.33|34.13|34.25|34.05|42
1729768200000|2024-10-24 11:10:00|34.32|34.12|34.29|34.09|34.32|34.12|34.29|34.09|20
1729768500000|2024-10-24 11:15:00|34.3|34.1|34.38|34.18|34.38|34.18|34.29|34.09|37
1729768800000|2024-10-24 11:20:00|34.39|34.19|34.38|34.18|34.42|34.22|34.37|34.17|40
1729769100000|2024-10-24 11:25:00|34.37|34.17|34.42|34.22|34.43|34.23|34.37|34.17|34
1729769400000|2024-10-24 11:30:00|34.43|34.23|34.48|34.28|34.51|34.31|34.39|34.19|48
1729769700000|2024-10-24 11:35:00|34.47|34.27|34.41|34.21|34.48|34.28|34.4|34.2|27
1729770000000|2024-10-24 11:40:00|34.42|34.22|34.42|34.22|34.44|34.24|34.38|34.18|23
1729770300000|2024-10-24 11:45:00|34.41|34.21|34.38|34.18|34.42|34.22|34.38|34.18|22
1729770600000|2024-10-24 11:50:00|34.39|34.19|34.43|34.23|34.43|34.23|34.39|34.19|21
1729770900000|2024-10-24 11:55:00|34.42|34.22|34.39|34.19|34.43|34.23|34.38|34.18|43
1729771200000|2024-10-24 12:00:00|34.38|34.18|34.36|34.16|34.4|34.2|34.32|34.12|39
1729771500000|2024-10-24 12:05:00|34.37|34.17|34.35|34.15|34.41|34.21|34.34|34.14|45
1729771800000|2024-10-24 12:10:00|34.36|34.16|34.33|34.13|34.37|34.17|34.32|34.12|8
1729772400000|2024-10-24 12:20:00|34.35|34.15|34.35|34.15|34.35|34.15|34.35|34.15|1
1729772700000|2024-10-24 12:25:00|34.33|34.13|34.37|34.17|34.37|34.17|34.32|34.12|21
1729773000000|2024-10-24 12:30:00|34.36|34.16|34.34|34.14|34.36|34.16|34.32|34.12|25
1729773300000|2024-10-24 12:35:00|34.35|34.15|34.34|34.14|34.4|34.2|34.34|34.14|24
1729773600000|2024-10-24 12:40:00|34.33|34.13|34.31|34.11|34.34|34.14|34.31|34.11|17
1729773900000|2024-10-24 12:45:00|34.32|34.12|34.4|34.2|34.4|34.2|34.31|34.11|19
1729774200000|2024-10-24 12:50:00|34.41|34.21|34.49|34.29|34.5|34.3|34.4|34.2|21
1729774500000|2024-10-24 12:55:00|34.5|34.3|34.45|34.25|34.53|34.33|34.42|34.22|35
1729774800000|2024-10-24 13:00:00|34.46|34.26|34.39|34.19|34.48|34.28|34.39|34.19|24
1729775100000|2024-10-24 13:05:00|34.38|34.18|34.38|34.18|34.39|34.19|34.35|34.15|17
1729775400000|2024-10-24 13:10:00|34.39|34.19|34.48|34.28|34.51|34.31|34.37|34.17|38
1729775700000|2024-10-24 13:15:00|34.47|34.27|34.46|34.26|34.51|34.31|34.44|34.24|32
1729776000000|2024-10-24 13:20:00|34.47|34.27|34.58|34.38|34.59|34.39|34.47|34.27|24
1729776300000|2024-10-24 13:25:00|34.59|34.39|34.53|34.33|34.63|34.43|34.53|34.33|20
1729776600000|2024-10-24 13:30:00|34.54|34.34|34.55|34.35|34.56|34.36|34.45|34.25|47
1729776900000|2024-10-24 13:35:00|34.56|34.36|34.55|34.35|34.56|34.36|34.51|34.31|43
1729777200000|2024-10-24 13:40:00|34.56|34.36|34.64|34.44|34.68|34.48|34.56|34.36|26
1729777500000|2024-10-24 13:45:00|34.63|34.43|34.53|34.33|34.63|34.43|34.5|34.3|47
1729777800000|2024-10-24 13:50:00|34.54|34.34|34.65|34.45|34.65|34.45|34.51|34.31|40
1729778100000|2024-10-24 13:55:00|34.66|34.46|34.64|34.44|34.67|34.47|34.61|34.41|39
1729778400000|2024-10-24 14:00:00|34.65|34.45|34.58|34.38|34.65|34.45|34.58|34.38|51
1729779000000|2024-10-24 14:10:00|34.57|34.37|34.5|34.3|34.59|34.39|34.5|34.3|17
1729779300000|2024-10-24 14:15:00|34.51|34.31|34.36|34.16|34.57|34.37|34.36|34.16|35
1729779600000|2024-10-24 14:20:00|34.35|34.15|34.38|34.18|34.38|34.18|34.28|34.08|58
1729779900000|2024-10-24 14:25:00|34.39|34.19|34.26|34.06|34.44|34.24|34.26|34.06|52
1729780200000|2024-10-24 14:30:00|34.27|34.07|34.3|34.1|34.32|34.12|34.26|34.06|43
1729780500000|2024-10-24 14:35:00|34.29|34.09|34.53|34.33|34.54|34.34|34.29|34.09|58
1729780800000|2024-10-24 14:40:00|34.52|34.32|34.47|34.27|34.52|34.32|34.46|34.26|20
1729781100000|2024-10-24 14:45:00|34.46|34.26|34.48|34.28|34.49|34.29|34.4|34.2|35
1729781400000|2024-10-24 14:50:00|34.43|34.23|34.38|34.18|34.43|34.23|34.38|34.18|2
1729781700000|2024-10-24 14:55:00|34.39|34.19|34.41|34.21|34.46|34.26|34.39|34.19|27
1729782000000|2024-10-24 15:00:00|34.42|34.22|34.37|34.17|34.43|34.23|34.34|34.14|45
1729782300000|2024-10-24 15:05:00|34.36|34.16|34.39|34.19|34.41|34.21|34.34|34.14|16
1729782600000|2024-10-24 15:10:00|34.4|34.2|34.58|34.38|34.58|34.38|34.4|34.2|32
1729782900000|2024-10-24 15:15:00|34.57|34.37|34.49|34.29|34.58|34.38|34.49|34.29|33
1729783200000|2024-10-24 15:20:00|34.48|34.28|34.44|34.24|34.51|34.31|34.43|34.23|28
1729783500000|2024-10-24 15:25:00|34.45|34.25|34.47|34.27|34.49|34.29|34.44|34.24|21
1729783800000|2024-10-24 15:30:00|34.46|34.26|34.51|34.31|34.51|34.31|34.46|34.26|36
1729784100000|2024-10-24 15:35:00|34.5|34.3|34.57|34.37|34.58|34.38|34.5|34.3|28
1729784400000|2024-10-24 15:40:00|34.56|34.36|34.62|34.42|34.62|34.42|34.52|34.32|22
1729784700000|2024-10-24 15:45:00|34.57|34.37|34.5|34.3|34.57|34.37|34.5|34.3|10
1729785000000|2024-10-24 15:50:00|34.51|34.31|34.48|34.28|34.53|34.33|34.44|34.24|40
1729785300000|2024-10-24 15:55:00|34.49|34.29|34.45|34.25|34.49|34.29|34.45|34.25|47
1729785600000|2024-10-24 16:00:00|34.46|34.26|34.47|34.27|34.48|34.28|34.43|34.23|31
1729785900000|2024-10-24 16:05:00|34.46|34.26|34.4|34.2|34.47|34.27|34.35|34.15|34
1729786200000|2024-10-24 16:10:00|34.39|34.19|34.3|34.1|34.39|34.19|34.3|34.1|22
1729786500000|2024-10-24 16:15:00|34.31|34.11|34.35|34.15|34.35|34.15|34.29|34.09|30
1729786800000|2024-10-24 16:20:00|34.36|34.16|34.41|34.21|34.43|34.23|34.36|34.16|26
1729787100000|2024-10-24 16:25:00|34.4|34.2|34.5|34.3|34.5|34.3|34.4|34.2|15
1729787400000|2024-10-24 16:30:00|34.51|34.31|34.57|34.37|34.6|34.4|34.5|34.3|41
1729787700000|2024-10-24 16:35:00|34.56|34.36|34.57|34.37|34.59|34.39|34.54|34.34|21
1729788000000|2024-10-24 16:40:00|34.58|34.38|34.52|34.32|34.58|34.38|34.5|34.3|18
1729788300000|2024-10-24 16:45:00|34.56|34.36|34.55|34.35|34.56|34.36|34.54|34.34|8
1729788600000|2024-10-24 16:50:00|34.56|34.36|34.55|34.35|34.57|34.37|34.53|34.33|18
1729788900000|2024-10-24 16:55:00|34.56|34.36|34.53|34.33|34.57|34.37|34.53|34.33|12
1729789500000|2024-10-24 17:05:00|34.48|34.28|34.47|34.27|34.5|34.3|34.46|34.26|27
1729789800000|2024-10-24 17:10:00|34.48|34.28|34.52|34.32|34.53|34.33|34.48|34.28|21
1729790100000|2024-10-24 17:15:00|34.48|34.28|34.5|34.3|34.5|34.3|34.45|34.25|15
1729790400000|2024-10-24 17:20:00|34.51|34.31|34.6|34.4|34.6|34.4|34.5|34.3|30
1729790700000|2024-10-24 17:25:00|34.61|34.41|34.58|34.38|34.62|34.42|34.58|34.38|8
1729791000000|2024-10-24 17:30:00|34.51|34.31|34.55|34.35|34.57|34.37|34.49|34.29|39
1729791300000|2024-10-24 17:35:00|34.56|34.36|34.56|34.36|34.58|34.38|34.55|34.35|9
1729791600000|2024-10-24 17:40:00|34.61|34.41|34.62|34.42|34.62|34.42|34.61|34.41|2
1729791900000|2024-10-24 17:45:00|34.63|34.43|34.63|34.43|34.73|34.53|34.6|34.4|38
1729792200000|2024-10-24 17:50:00|34.64|34.44|34.67|34.47|34.68|34.48|34.63|34.43|28
1729792500000|2024-10-24 17:55:00|34.66|34.46|34.62|34.42|34.67|34.47|34.61|34.41|17
1729792800000|2024-10-24 18:00:00|34.61|34.41|34.64|34.44|34.64|34.44|34.58|34.38|23
1729793100000|2024-10-24 18:05:00|34.65|34.45|34.65|34.45|34.68|34.48|34.64|34.44|15
1729793400000|2024-10-24 18:10:00|34.64|34.44|34.7|34.5|34.7|34.5|34.64|34.44|21
1729793700000|2024-10-24 18:15:00|34.65|34.45|34.68|34.48|34.68|34.48|34.65|34.45|9
1729794000000|2024-10-24 18:20:00|34.67|34.47|34.74|34.54|34.75|34.55|34.67|34.47|26
1729794300000|2024-10-24 18:25:00|34.73|34.53|34.73|34.53|34.74|34.54|34.7|34.5|32
1729794600000|2024-10-24 18:30:00|34.74|34.54|34.72|34.52|34.76|34.56|34.72|34.52|13
1729794900000|2024-10-24 18:35:00|34.71|34.51|34.71|34.51|34.73|34.53|34.71|34.51|9
1729795200000|2024-10-24 18:40:00|34.72|34.52|34.71|34.51|34.72|34.52|34.69|34.49|8
1729795500000|2024-10-24 18:45:00|34.7|34.5|34.68|34.48|34.7|34.5|34.62|34.42|25
1729795800000|2024-10-24 18:50:00|34.69|34.49|34.73|34.53|34.73|34.53|34.69|34.49|25
1729796100000|2024-10-24 18:55:00|34.74|34.54|34.7|34.5|34.74|34.54|34.67|34.47|24
1729796400000|2024-10-24 19:00:00|34.71|34.51|34.71|34.51|34.73|34.53|34.69|34.49|25
1729796700000|2024-10-24 19:05:00|34.72|34.52|34.71|34.51|34.72|34.52|34.71|34.51|6
1729797000000|2024-10-24 19:10:00|34.72|34.52|34.73|34.53|34.73|34.53|34.71|34.51|14
1729797300000|2024-10-24 19:15:00|34.72|34.52|34.74|34.54|34.77|34.57|34.72|34.52|23
1729797600000|2024-10-24 19:20:00|34.75|34.55|34.73|34.53|34.76|34.56|34.73|34.53|5
1729798200000|2024-10-24 19:30:00|34.86|34.66|34.88|34.68|34.91|34.71|34.82|34.62|35
1729798500000|2024-10-24 19:35:00|34.9|34.7|34.92|34.72|34.94|34.74|34.89|34.69|13
1729798800000|2024-10-24 19:40:00|34.91|34.71|34.93|34.73|34.93|34.73|34.89|34.69|15
1729799100000|2024-10-24 19:45:00|34.93|34.73|34.92|34.72|34.93|34.73|34.92|34.72|6
1729799400000|2024-10-24 19:50:00|34.93|34.73|34.94|34.74|34.95|34.75|34.92|34.72|22
1729799700000|2024-10-24 19:55:00|34.95|34.75|34.96|34.76|34.99|34.79|34.93|34.73|37
1729800000000|2024-10-24 20:00:00|34.97|34.77|34.93|34.73|34.97|34.77|34.88|34.68|31
1729800300000|2024-10-24 20:05:00|34.92|34.72|34.93|34.73|34.94|34.74|34.91|34.71|16
1729800600000|2024-10-24 20:10:00|34.92|34.72|34.89|34.69|34.92|34.72|34.88|34.68|12
1729800900000|2024-10-24 20:15:00|34.88|34.68|34.84|34.64|34.88|34.68|34.84|34.64|7
1729801200000|2024-10-24 20:20:00|34.85|34.65|34.82|34.62|34.86|34.66|34.82|34.62|8
1729801500000|2024-10-24 20:25:00|34.83|34.63|34.79|34.59|34.83|34.63|34.79|34.59|7
1729801800000|2024-10-24 20:30:00|34.78|34.58|34.8|34.6|34.81|34.61|34.78|34.58|9
1729803300000|2024-10-24 20:55:00|34.88|34.68|34.9|34.7|34.92|34.72|34.87|34.67|21
1729803600000|2024-10-24 21:00:00|34.91|34.71|34.91|34.71|34.94|34.74|34.9|34.7|45
1729803900000|2024-10-24 21:05:00|34.92|34.72|34.86|34.66|34.92|34.72|34.83|34.63|24
1729804200000|2024-10-24 21:10:00|34.87|34.67|34.99|34.79|35|34.8|34.87|34.67|51
1729804500000|2024-10-24 21:15:00|35|34.8|35.07|34.87|35.08|34.88|34.99|34.79|40
1729804800000|2024-10-24 21:20:00|35.08|34.88|35.15|34.95|35.2|35|35.08|34.88|48
1729805100000|2024-10-24 21:25:00|35.14|34.94|35.09|34.89|35.15|34.95|35.07|34.87|28
1729805400000|2024-10-24 21:30:00|35.1|34.9|35.09|34.89|35.15|34.95|35.08|34.88|24
1729805700000|2024-10-24 21:35:00|35.08|34.88|35.03|34.83|35.09|34.89|35.03|34.83|35
1729806000000|2024-10-24 21:40:00|35.02|34.82|35.05|34.85|35.06|34.86|35.02|34.82|14
1729806300000|2024-10-24 21:45:00|35.04|34.84|34.98|34.78|35.04|34.84|34.98|34.78|7
1729806600000|2024-10-24 21:50:00|34.97|34.77|34.95|34.75|34.98|34.78|34.93|34.73|31
1729806900000|2024-10-24 21:55:00|34.94|34.74|34.98|34.78|34.98|34.78|34.93|34.73|13
1729807200000|2024-10-24 22:00:00|34.97|34.77|35.04|34.84|35.07|34.87|34.97|34.77|29
1729807500000|2024-10-24 22:05:00|35.03|34.83|35.04|34.84|35.08|34.88|35.03|34.83|38
1729807800000|2024-10-24 22:10:00|35.05|34.85|35.01|34.81|35.05|34.85|34.98|34.78|17
1729808100000|2024-10-24 22:15:00|35.02|34.82|35.01|34.81|35.02|34.82|34.98|34.78|14
1729808400000|2024-10-24 22:20:00|35.02|34.82|34.94|34.74|35.02|34.82|34.94|34.74|11
1729808700000|2024-10-24 22:25:00|34.95|34.75|34.96|34.76|35|34.8|34.95|34.75|20
1729809000000|2024-10-24 22:30:00|34.95|34.75|34.87|34.67|34.95|34.75|34.86|34.66|10
1729809300000|2024-10-24 22:35:00|34.88|34.68|34.86|34.66|34.89|34.69|34.86|34.66|7
1729809600000|2024-10-24 22:40:00|34.85|34.65|34.86|34.66|34.88|34.68|34.85|34.65|14
1729809900000|2024-10-24 22:45:00|34.87|34.67|34.9|34.7|34.91|34.71|34.87|34.67|26
1729810200000|2024-10-24 22:50:00|34.89|34.69|34.87|34.67|34.91|34.71|34.87|34.67|9
1729810500000|2024-10-24 22:55:00|34.88|34.68|34.83|34.63|34.88|34.68|34.83|34.63|7
1729810800000|2024-10-24 23:00:00|34.82|34.62|34.74|34.54|34.82|34.62|34.73|34.53|12
1729811100000|2024-10-24 23:05:00|34.73|34.53|34.73|34.53|34.79|34.59|34.71|34.51|22
1729811400000|2024-10-24 23:10:00|34.74|34.54|34.75|34.55|34.75|34.55|34.67|34.47|25
1729811700000|2024-10-24 23:15:00|34.76|34.56|34.8|34.6|34.81|34.61|34.75|34.55|25
1729812000000|2024-10-24 23:20:00|34.79|34.59|34.74|34.54|34.81|34.61|34.74|34.54|15
1729812300000|2024-10-24 23:25:00|34.75|34.55|34.74|34.54|34.75|34.55|34.71|34.51|10
1729812600000|2024-10-24 23:30:00|34.72|34.52|34.69|34.49|34.73|34.53|34.69|34.49|41
1729812900000|2024-10-24 23:35:00|34.7|34.5|34.73|34.53|34.75|34.55|34.7|34.5|10
1729813200000|2024-10-24 23:40:00|34.72|34.52|34.75|34.55|34.75|34.55|34.72|34.52|10
1729813500000|2024-10-24 23:45:00|34.76|34.56|34.74|34.54|34.76|34.56|34.71|34.51|13
1729813800000|2024-10-24 23:50:00|34.73|34.53|34.74|34.54|34.75|34.55|34.72|34.52|12
1729814100000|2024-10-24 23:55:00|34.73|34.53|34.75|34.55|34.75|34.55|34.72|34.52|7
1729814400000|2024-10-25 00:00:00|34.74|34.54|34.77|34.57|34.8|34.6|34.74|34.54|11
1729814700000|2024-10-25 00:05:00|34.76|34.56|34.71|34.51|34.76|34.56|34.69|34.49|46
1729815000000|2024-10-25 00:10:00|34.7|34.5|34.76|34.56|34.76|34.56|34.7|34.5|32
1729815300000|2024-10-25 00:15:00|34.78|34.58|34.79|34.59|34.82|34.62|34.76|34.56|30
1729815600000|2024-10-25 00:20:00|34.78|34.58|34.77|34.57|34.78|34.58|34.69|34.49|25
1729815900000|2024-10-25 00:25:00|34.76|34.56|34.77|34.57|34.78|34.58|34.75|34.55|24
1729816200000|2024-10-25 00:30:00|34.78|34.58|34.63|34.43|34.78|34.58|34.62|34.42|34
1729816500000|2024-10-25 00:35:00|34.64|34.44|34.62|34.42|34.67|34.47|34.6|34.4|21
1729816800000|2024-10-25 00:40:00|34.63|34.43|34.6|34.4|34.66|34.46|34.6|34.4|40
1729817100000|2024-10-25 00:45:00|34.61|34.41|34.6|34.4|34.62|34.42|34.54|34.34|33
1729817400000|2024-10-25 00:50:00|34.59|34.39|34.6|34.4|34.61|34.41|34.55|34.35|32
1729817700000|2024-10-25 00:55:00|34.59|34.39|34.61|34.41|34.63|34.43|34.59|34.39|19
1729818000000|2024-10-25 01:00:00|34.6|34.4|34.6|34.4|34.61|34.41|34.59|34.39|17
1729818300000|2024-10-25 01:05:00|34.59|34.39|34.57|34.37|34.61|34.41|34.53|34.33|53
1729818600000|2024-10-25 01:10:00|34.58|34.38|34.58|34.38|34.59|34.39|34.56|34.36|17
1729818900000|2024-10-25 01:15:00|34.57|34.37|34.6|34.4|34.62|34.42|34.56|34.36|30
1729819200000|2024-10-25 01:20:00|34.61|34.41|34.6|34.4|34.63|34.43|34.59|34.39|28
1729819500000|2024-10-25 01:25:00|34.59|34.39|34.65|34.45|34.65|34.45|34.59|34.39|34
1729819800000|2024-10-25 01:30:00|34.66|34.46|34.6|34.4|34.66|34.46|34.57|34.37|29
1729820100000|2024-10-25 01:35:00|34.59|34.39|34.48|34.28|34.61|34.41|34.48|34.28|26
1729820400000|2024-10-25 01:40:00|34.49|34.29|34.51|34.31|34.52|34.32|34.46|34.26|26
1729820700000|2024-10-25 01:45:00|34.5|34.3|34.53|34.33|34.55|34.35|34.47|34.27|23
1729821000000|2024-10-25 01:50:00|34.54|34.34|34.47|34.27|34.55|34.35|34.45|34.25|19
1729821300000|2024-10-25 01:55:00|34.48|34.28|34.46|34.26|34.48|34.28|34.45|34.25|7
1729821600000|2024-10-25 02:00:00|34.47|34.27|34.53|34.33|34.56|34.36|34.47|34.27|24
1729821900000|2024-10-25 02:05:00|34.54|34.34|34.47|34.27|34.54|34.34|34.46|34.26|11
1729822200000|2024-10-25 02:10:00|34.46|34.26|34.38|34.18|34.47|34.27|34.37|34.17|20
1729822500000|2024-10-25 02:15:00|34.37|34.17|34.39|34.19|34.48|34.28|34.37|34.17|23
1729822800000|2024-10-25 02:20:00|34.38|34.18|34.34|34.14|34.41|34.21|34.33|34.13|35
1729823100000|2024-10-25 02:25:00|34.33|34.13|34.43|34.23|34.43|34.23|34.31|34.11|20
1729823400000|2024-10-25 02:30:00|34.41|34.21|34.42|34.22|34.45|34.25|34.4|34.2|16
1729823700000|2024-10-25 02:35:00|34.41|34.21|34.42|34.22|34.43|34.23|34.4|34.2|10
1729824000000|2024-10-25 02:40:00|34.43|34.23|34.45|34.25|34.45|34.25|34.4|34.2|16
1729824300000|2024-10-25 02:45:00|34.45|34.25|34.49|34.29|34.51|34.31|34.45|34.25|6
1729824600000|2024-10-25 02:50:00|34.5|34.3|34.48|34.28|34.51|34.31|34.46|34.26|19
1729824900000|2024-10-25 02:55:00|34.49|34.29|34.47|34.27|34.49|34.29|34.47|34.27|3
1729825200000|2024-10-25 03:00:00|34.48|34.28|34.49|34.29|34.49|34.29|34.48|34.28|2
1729825500000|2024-10-25 03:05:00|34.53|34.33|34.55|34.35|34.57|34.37|34.53|34.33|6
1729825800000|2024-10-25 03:10:00|34.57|34.37|34.57|34.37|34.58|34.38|34.55|34.35|11
1729826100000|2024-10-25 03:15:00|34.58|34.38|34.62|34.42|34.62|34.42|34.58|34.38|12
1729826400000|2024-10-25 03:20:00|34.63|34.43|34.65|34.45|34.65|34.45|34.62|34.42|7
1729826700000|2024-10-25 03:25:00|34.66|34.46|34.64|34.44|34.66|34.46|34.62|34.42|7
1729827000000|2024-10-25 03:30:00|34.62|34.42|34.57|34.37|34.63|34.43|34.55|34.35|28
1729827300000|2024-10-25 03:35:00|34.58|34.38|34.61|34.41|34.62|34.42|34.57|34.37|26
1729827600000|2024-10-25 03:40:00|34.6|34.4|34.58|34.38|34.61|34.41|34.57|34.37|11
1729827900000|2024-10-25 03:45:00|34.59|34.39|34.55|34.35|34.59|34.39|34.54|34.34|61
1729828200000|2024-10-25 03:50:00|34.56|34.36|34.54|34.34|34.56|34.36|34.53|34.33|13
1729828500000|2024-10-25 03:55:00|34.53|34.33|34.54|34.34|34.54|34.34|34.53|34.33|4
1729829100000|2024-10-25 04:05:00|34.53|34.33|34.48|34.28|34.54|34.34|34.48|34.28|16
1729829400000|2024-10-25 04:10:00|34.47|34.27|34.44|34.24|34.47|34.27|34.44|34.24|8
1729829700000|2024-10-25 04:15:00|34.43|34.23|34.37|34.17|34.45|34.25|34.34|34.14|41
1729830000000|2024-10-25 04:20:00|34.36|34.16|34.23|34.03|34.36|34.16|34.18|33.98|52
1729830300000|2024-10-25 04:25:00|34.24|34.04|34.24|34.04|34.3|34.1|34.24|34.04|33
1729830600000|2024-10-25 04:30:00|34.2|34|34.24|34.04|34.25|34.05|34.14|33.94|43
1729830900000|2024-10-25 04:35:00|34.25|34.05|34.35|34.15|34.35|34.15|34.21|34.01|46
1729831200000|2024-10-25 04:40:00|34.34|34.14|34.33|34.13|34.35|34.15|34.31|34.11|20
1729831500000|2024-10-25 04:45:00|34.32|34.12|34.26|34.06|34.32|34.12|34.26|34.06|29
1729831800000|2024-10-25 04:50:00|34.27|34.07|34.27|34.07|34.3|34.1|34.21|34.01|23
1729832100000|2024-10-25 04:55:00|34.28|34.08|34.29|34.09|34.3|34.1|34.25|34.05|22
1729832400000|2024-10-25 05:00:00|34.28|34.08|34.24|34.04|34.28|34.08|34.16|33.96|40
1729832700000|2024-10-25 05:05:00|34.25|34.05|34.25|34.05|34.27|34.07|34.22|34.02|32
1729833000000|2024-10-25 05:10:00|34.26|34.06|34.26|34.06|34.26|34.06|34.18|33.98|19
1729833300000|2024-10-25 05:15:00|34.25|34.05|34.26|34.06|34.27|34.07|34.2|34|26
1729833600000|2024-10-25 05:20:00|34.25|34.05|34.3|34.1|34.31|34.11|34.24|34.04|22
1729833900000|2024-10-25 05:25:00|34.31|34.11|34.36|34.16|34.97|34.17|34.31|33.54|11
1729834200000|2024-10-25 05:30:00|34.35|34.15|34.3|34.1|34.36|34.16|34.3|34.1|19
1729834500000|2024-10-25 05:35:00|34.29|34.09|34.4|34.2|34.4|34.2|34.29|34.09|15
1729834800000|2024-10-25 05:40:00|34.41|34.21|34.41|34.21|34.42|34.22|34.4|34.2|13
1729835100000|2024-10-25 05:45:00|34.42|34.22|34.38|34.18|34.42|34.22|34.37|34.17|73
1729835400000|2024-10-25 05:50:00|34.37|34.17|34.38|34.18|34.38|34.18|34.35|34.15|22
1729835700000|2024-10-25 05:55:00|34.39|34.19|34.37|34.17|34.4|34.2|34.37|34.17|7
1729836000000|2024-10-25 06:00:00|34.38|34.18|34.42|34.22|34.42|34.22|34.35|34.15|12
1729836300000|2024-10-25 06:05:00|34.41|34.21|34.47|34.27|34.48|34.28|34.41|34.21|22
1729836600000|2024-10-25 06:10:00|34.46|34.26|34.44|34.24|34.47|34.27|34.43|34.23|11
1729836900000|2024-10-25 06:15:00|34.43|34.23|34.38|34.18|34.43|34.23|34.38|34.18|12
1729837200000|2024-10-25 06:20:00|34.39|34.19|34.37|34.17|34.4|34.2|34.36|34.16|19
1729837500000|2024-10-25 06:25:00|34.36|34.16|34.34|34.14|34.38|34.18|34.34|34.14|15
1729837800000|2024-10-25 06:30:00|34.33|34.13|34.33|34.13|34.35|34.15|34.33|34.13|11
1729838100000|2024-10-25 06:35:00|34.32|34.12|34.24|34.04|34.32|34.12|34.23|34.03|17
1729838400000|2024-10-25 06:40:00|34.23|34.03|34.23|34.03|34.24|34.04|34.22|34.02|15
1729838700000|2024-10-25 06:45:00|34.22|34.02|34.2|34|34.26|34.06|34.19|33.99|34
1729839000000|2024-10-25 06:50:00|34.21|34.01|34.19|33.99|34.26|34.06|34.19|33.99|16
1729839300000|2024-10-25 06:55:00|34.18|33.98|34.21|34.01|34.21|34.01|34.18|33.98|12
1729839600000|2024-10-25 07:00:00|34.17|33.97|34.21|34.01|34.21|34.01|34.17|33.97|19
1729839900000|2024-10-25 07:05:00|34.2|34|34.18|33.98|34.23|34.03|34.18|33.98|15
1729840200000|2024-10-25 07:10:00|34.17|33.97|34.02|33.82|34.17|33.97|33.99|33.79|34
1729840500000|2024-10-25 07:15:00|34.03|33.83|34.01|33.81|34.03|33.83|33.98|33.78|27
1729840800000|2024-10-25 07:20:00|34|33.8|34.01|33.81|34.05|33.85|34|33.8|35
1729841100000|2024-10-25 07:25:00|34|33.8|33.93|33.73|34.01|33.81|33.85|33.65|62
1729841400000|2024-10-25 07:30:00|33.92|33.72|33.93|33.73|33.98|33.78|33.9|33.7|55
1729841700000|2024-10-25 07:35:00|33.94|33.74|34.01|33.81|34.01|33.81|33.9|33.7|40
1729842000000|2024-10-25 07:40:00|34|33.8|34.02|33.82|34.03|33.83|33.98|33.78|42
1729842300000|2024-10-25 07:45:00|34.01|33.81|34|33.8|34.05|33.85|33.99|33.79|38
1729842600000|2024-10-25 07:50:00|33.99|33.79|34.03|33.83|34.03|33.83|33.96|33.76|27
1729842900000|2024-10-25 07:55:00|34.02|33.82|34.04|33.84|34.04|33.84|34.02|33.82|13
1729843200000|2024-10-25 08:00:00|34.03|33.83|34|33.8|34.06|33.86|34|33.8|20
1729843500000|2024-10-25 08:05:00|33.98|33.78|33.87|33.67|33.98|33.78|33.86|33.66|29
1729843800000|2024-10-25 08:10:00|33.88|33.68|33.91|33.71|33.94|33.74|33.87|33.67|26
1729844100000|2024-10-25 08:15:00|33.92|33.72|33.98|33.78|33.98|33.78|33.81|33.61|36
1729844400000|2024-10-25 08:20:00|33.97|33.77|34.04|33.84|34.06|33.86|33.97|33.77|22
1729844700000|2024-10-25 08:25:00|34.05|33.85|34.05|33.85|34.08|33.88|34.03|33.83|21
1729845000000|2024-10-25 08:30:00|34.06|33.86|34.15|33.95|34.15|33.95|34.06|33.86|30
1729845300000|2024-10-25 08:35:00|34.14|33.94|34.17|33.97|34.2|34|34.14|33.94|14
1729845600000|2024-10-25 08:40:00|34.16|33.96|34.25|34.05|34.26|34.06|34.13|33.93|30
1729845900000|2024-10-25 08:45:00|34.26|34.06|34.21|34.01|34.26|34.06|34.2|34|13
1729846200000|2024-10-25 08:50:00|34.22|34.02|34.22|34.02|34.24|34.04|34.18|33.98|25
1729846500000|2024-10-25 08:55:00|34.23|34.03|34.23|34.03|34.25|34.05|34.21|34.01|42
1729846800000|2024-10-25 09:00:00|34.22|34.02|34.24|34.04|34.25|34.05|34.18|33.98|23
1729847100000|2024-10-25 09:05:00|34.25|34.05|34.29|34.09|34.31|34.11|34.22|34.02|33
1729847400000|2024-10-25 09:10:00|34.3|34.1|34.25|34.05|34.3|34.1|34.22|34.02|23
1729847700000|2024-10-25 09:15:00|34.24|34.04|34.27|34.07|34.28|34.08|34.22|34.02|24
1729848000000|2024-10-25 09:20:00|34.28|34.08|34.29|34.09|34.29|34.09|34.24|34.04|22
1729848300000|2024-10-25 09:25:00|34.3|34.1|34.28|34.08|34.3|34.1|34.23|34.03|29
1729848600000|2024-10-25 09:30:00|34.27|34.07|34.29|34.09|34.32|34.12|34.27|34.07|39
1729848900000|2024-10-25 09:35:00|34.27|34.07|34.29|34.09|34.31|34.11|34.26|34.06|27
1729849200000|2024-10-25 09:40:00|34.3|34.1|34.33|34.13|34.34|34.14|34.3|34.1|19
1729849500000|2024-10-25 09:45:00|34.34|34.14|34.4|34.2|34.4|34.2|34.31|34.11|33
1729849800000|2024-10-25 09:50:00|34.41|34.21|34.53|34.33|34.53|34.33|34.41|34.21|31
1729850100000|2024-10-25 09:55:00|34.54|34.34|34.56|34.36|34.62|34.42|34.54|34.34|42
1729850400000|2024-10-25 10:00:00|34.55|34.35|34.51|34.31|34.57|34.37|34.5|34.3|26
1729850700000|2024-10-25 10:05:00|34.49|34.29|34.51|34.31|34.52|34.32|34.48|34.28|13
1729851000000|2024-10-25 10:10:00|34.52|34.32|34.5|34.3|34.52|34.32|34.48|34.28|15
1729851300000|2024-10-25 10:15:00|34.51|34.31|34.47|34.27|34.51|34.31|34.47|34.27|17
1729851600000|2024-10-25 10:20:00|34.48|34.28|34.49|34.29|34.49|34.29|34.46|34.26|10
1729851900000|2024-10-25 10:25:00|34.5|34.3|34.55|34.35|34.55|34.35|34.5|34.3|9
1729852200000|2024-10-25 10:30:00|34.54|34.34|34.52|34.32|34.54|34.34|34.48|34.28|21
1729852500000|2024-10-25 10:35:00|34.51|34.31|34.49|34.29|34.51|34.31|34.46|34.26|9
1729853100000|2024-10-25 10:45:00|34.51|34.31|34.47|34.27|34.52|34.32|34.47|34.27|11
1729853400000|2024-10-25 10:50:00|34.49|34.29|34.49|34.29|34.52|34.32|34.49|34.29|12
1729853700000|2024-10-25 10:55:00|34.5|34.3|34.48|34.28|34.5|34.3|34.47|34.27|15
1729854000000|2024-10-25 11:00:00|34.47|34.27|34.47|34.27|34.49|34.29|34.44|34.24|21
1729854300000|2024-10-25 11:05:00|34.48|34.28|34.48|34.28|34.49|34.29|34.46|34.26|11
1729854600000|2024-10-25 11:10:00|34.47|34.27|34.48|34.28|34.48|34.28|34.46|34.26|46
1729854900000|2024-10-25 11:15:00|34.47|34.27|34.52|34.32|34.52|34.32|34.46|34.26|8
1729855200000|2024-10-25 11:20:00|34.53|34.33|34.47|34.27|34.53|34.33|34.45|34.25|15
1729855500000|2024-10-25 11:25:00|34.48|34.28|34.44|34.24|34.5|34.3|34.43|34.23|10
1729855800000|2024-10-25 11:30:00|34.46|34.26|34.39|34.19|34.46|34.26|34.39|34.19|15
1729856100000|2024-10-25 11:35:00|34.37|34.17|34.38|34.18|34.4|34.2|34.36|34.16|12
1729856400000|2024-10-25 11:40:00|34.39|34.19|34.42|34.22|34.43|34.23|34.36|34.16|52
1729856700000|2024-10-25 11:45:00|34.44|34.24|34.43|34.23|34.44|34.24|34.39|34.19|20
1729857000000|2024-10-25 11:50:00|34.42|34.22|34.43|34.23|34.43|34.23|34.41|34.21|12
1729857300000|2024-10-25 11:55:00|34.41|34.21|34.42|34.22|34.43|34.23|34.41|34.21|6
1729857600000|2024-10-25 12:00:00|34.41|34.21|34.5|34.3|34.52|34.32|34.41|34.21|40
1729857900000|2024-10-25 12:05:00|34.51|34.31|34.48|34.28|34.52|34.32|34.48|34.28|22
1729858200000|2024-10-25 12:10:00|34.47|34.27|34.43|34.23|34.47|34.27|34.42|34.22|50
1729858500000|2024-10-25 12:15:00|34.42|34.22|34.37|34.17|34.43|34.23|34.36|34.16|36
1729858800000|2024-10-25 12:20:00|34.36|34.16|34.39|34.19|34.4|34.2|34.34|34.14|26
1729859100000|2024-10-25 12:25:00|34.4|34.2|34.41|34.21|34.42|34.22|34.38|34.18|20
1729859400000|2024-10-25 12:30:00|34.41|34.21|34.33|34.13|34.41|34.21|34.33|34.13|22
1729859700000|2024-10-25 12:35:00|34.32|34.12|34.29|34.09|34.33|34.13|34.29|34.09|28
1729860000000|2024-10-25 12:40:00|34.3|34.1|34.34|34.14|34.36|34.16|34.29|34.09|31
1729860300000|2024-10-25 12:45:00|34.33|34.13|34.36|34.16|34.36|34.16|34.29|34.09|10
1729860600000|2024-10-25 12:50:00|34.37|34.17|34.34|34.14|34.39|34.19|34.33|34.13|8
1729860900000|2024-10-25 12:55:00|34.33|34.13|34.48|34.28|34.48|34.28|34.23|34.03|28
1729861200000|2024-10-25 13:00:00|34.45|34.25|34.38|34.18|34.47|34.27|34.35|34.15|21
1729861500000|2024-10-25 13:05:00|34.37|34.17|34.36|34.16|34.39|34.19|34.35|34.15|9
1729861800000|2024-10-25 13:10:00|34.37|34.17|34.46|34.26|34.52|34.32|34.34|34.14|22
1729862100000|2024-10-25 13:15:00|34.45|34.25|34.44|34.24|34.52|34.32|34.44|34.24|12
1729862400000|2024-10-25 13:20:00|34.43|34.23|34.43|34.23|34.45|34.25|34.42|34.22|15
1729862700000|2024-10-25 13:25:00|34.44|34.24|34.43|34.23|34.47|34.27|34.42|34.22|14
1729863000000|2024-10-25 13:30:00|34.42|34.22|34.42|34.22|34.46|34.26|34.4|34.2|42
1729863300000|2024-10-25 13:35:00|34.43|34.23|34.46|34.26|34.49|34.29|34.42|34.22|30
1729863600000|2024-10-25 13:40:00|34.47|34.27|34.39|34.19|34.48|34.28|34.38|34.18|21
1729863900000|2024-10-25 13:45:00|34.4|34.2|34.48|34.28|34.49|34.29|34.37|34.17|29
1729864200000|2024-10-25 13:50:00|34.49|34.29|34.65|34.45|34.69|34.49|34.48|34.28|55
1729864500000|2024-10-25 13:55:00|34.64|34.44|34.79|34.59|34.81|34.61|34.64|34.44|39
1729864800000|2024-10-25 14:00:00|34.8|34.6|34.66|34.46|34.81|34.61|34.65|34.45|76
1729865100000|2024-10-25 14:05:00|34.64|34.44|34.67|34.47|34.67|34.47|34.58|34.38|42
1729865400000|2024-10-25 14:10:00|34.68|34.48|34.63|34.43|34.74|34.54|34.6|34.4|41
1729865700000|2024-10-25 14:15:00|34.64|34.44|34.64|34.44|34.69|34.49|34.59|34.39|40
1729866000000|2024-10-25 14:20:00|34.65|34.45|34.65|34.45|34.68|34.48|34.6|34.4|31
1729866300000|2024-10-25 14:25:00|34.66|34.46|34.71|34.51|34.73|34.53|34.66|34.46|32
1729866600000|2024-10-25 14:30:00|34.69|34.49|34.69|34.49|34.78|34.58|34.68|34.48|55
1729866900000|2024-10-25 14:35:00|34.68|34.48|34.66|34.46|34.71|34.51|34.64|34.44|53
1729867200000|2024-10-25 14:40:00|34.67|34.47|34.59|34.39|34.72|34.52|34.58|34.38|25
1729867500000|2024-10-25 14:45:00|34.6|34.4|34.59|34.39|34.64|34.44|34.55|34.35|31
1729867800000|2024-10-25 14:50:00|34.6|34.4|34.64|34.44|34.66|34.46|34.59|34.39|31
1729868100000|2024-10-25 14:55:00|34.63|34.43|34.64|34.44|34.67|34.47|34.61|34.41|20
1729868400000|2024-10-25 15:00:00|34.65|34.45|34.71|34.51|34.72|34.52|34.65|34.45|20
1729868700000|2024-10-25 15:05:00|34.69|34.49|34.7|34.5|34.73|34.53|34.69|34.49|18
1729869000000|2024-10-25 15:10:00|34.71|34.51|34.75|34.55|34.76|34.56|34.71|34.51|17
1729869300000|2024-10-25 15:15:00|34.71|34.51|34.7|34.5|34.73|34.53|34.69|34.49|17
1729869600000|2024-10-25 15:20:00|34.59|34.39|34.62|34.42|34.63|34.43|34.59|34.39|4
1729869900000|2024-10-25 15:25:00|34.63|34.43|34.54|34.34|34.67|34.47|34.54|34.34|38
1729870200000|2024-10-25 15:30:00|34.55|34.35|34.62|34.42|34.62|34.42|34.54|34.34|54
1729870500000|2024-10-25 15:35:00|34.61|34.41|34.54|34.34|34.64|34.44|34.54|34.34|40
1729870800000|2024-10-25 15:40:00|34.53|34.33|34.59|34.39|34.59|34.39|34.41|34.21|70
1729871100000|2024-10-25 15:45:00|34.58|34.38|34.44|34.24|34.58|34.38|34.44|34.24|74
1729871400000|2024-10-25 15:50:00|34.43|34.23|34.11|33.91|34.43|34.23|34.1|33.9|61
1729871700000|2024-10-25 15:55:00|34.12|33.92|34.3|34.1|34.34|34.14|34.12|33.92|67
1729872000000|2024-10-25 16:00:00|34.29|34.09|34.24|34.04|34.33|34.13|34.23|34.03|66
1729872300000|2024-10-25 16:05:00|34.23|34.03|34.29|34.09|34.29|34.09|34.09|33.89|57
1729872600000|2024-10-25 16:10:00|34.3|34.1|34.46|34.26|34.46|34.26|34.3|34.1|39
1729872900000|2024-10-25 16:15:00|34.45|34.25|34.48|34.28|34.5|34.3|34.43|34.23|48
1729873200000|2024-10-25 16:20:00|34.49|34.29|34.44|34.24|34.51|34.31|34.41|34.21|35
1729873500000|2024-10-25 16:25:00|34.43|34.23|34.33|34.13|34.47|34.27|34.33|34.13|50
1729873800000|2024-10-25 16:30:00|34.32|34.12|34.32|34.12|34.39|34.19|34.28|34.08|57
1729874100000|2024-10-25 16:35:00|34.33|34.13|34.41|34.21|34.43|34.23|34.26|34.06|44
1729874400000|2024-10-25 16:40:00|34.4|34.2|34.45|34.25|34.45|34.25|34.36|34.16|33
1729874700000|2024-10-25 16:45:00|34.44|34.24|34.44|34.24|34.46|34.26|34.38|34.18|49
1729875000000|2024-10-25 16:50:00|34.42|34.22|34.48|34.28|34.49|34.29|34.41|34.21|27
1729875300000|2024-10-25 16:55:00|34.47|34.27|34.37|34.17|34.48|34.28|34.37|34.17|27
1729875600000|2024-10-25 17:00:00|34.36|34.16|34.43|34.23|34.43|34.23|34.34|34.14|42
1729875900000|2024-10-25 17:05:00|34.42|34.22|34.44|34.24|34.45|34.25|34.35|34.15|40
1729876200000|2024-10-25 17:10:00|34.45|34.25|34.37|34.17|34.48|34.28|34.37|34.17|33
1729876500000|2024-10-25 17:15:00|34.33|34.13|34.28|34.08|34.34|34.14|34.26|34.06|10
1729876800000|2024-10-25 17:20:00|34.27|34.07|34.28|34.08|34.28|34.08|34.14|33.94|56
1729877100000|2024-10-25 17:25:00|34.29|34.09|34.25|34.05|34.29|34.09|34.22|34.02|40
1729877400000|2024-10-25 17:30:00|34.24|34.04|34.18|33.98|34.27|34.07|34.17|33.97|40
1729877700000|2024-10-25 17:35:00|34.17|33.97|34.2|34|34.24|34.04|34.15|33.95|45
1729878000000|2024-10-25 17:40:00|34.21|34.01|34.21|34.01|34.23|34.03|34.17|33.97|44
1729878300000|2024-10-25 17:45:00|34.2|34|34.18|33.98|34.25|34.05|34.16|33.96|42
1729878600000|2024-10-25 17:50:00|34.17|33.97|34.17|33.97|34.2|34|34.1|33.9|41
1729878900000|2024-10-25 17:55:00|34.18|33.98|33.86|33.66|34.18|33.98|33.83|33.63|114
1729879200000|2024-10-25 18:00:00|33.85|33.65|33.69|33.49|33.85|33.65|33.51|33.31|188
1729879500000|2024-10-25 18:05:00|33.68|33.48|33.44|33.24|33.73|33.53|33.44|33.24|135
1729879800000|2024-10-25 18:10:00|33.43|33.23|33.84|33.64|33.85|33.65|33.28|33.08|250
1729880100000|2024-10-25 18:15:00|33.85|33.65|33.95|33.75|33.98|33.78|33.75|33.55|143
1729880400000|2024-10-25 18:20:00|33.96|33.76|34|33.8|34.02|33.82|33.84|33.64|102
1729880700000|2024-10-25 18:25:00|33.99|33.79|34.06|33.86|34.12|33.92|33.99|33.79|61
1729881000000|2024-10-25 18:30:00|34.05|33.85|34.03|33.83|34.1|33.9|33.99|33.79|59
1729881300000|2024-10-25 18:35:00|34.02|33.82|34.02|33.82|34.06|33.86|33.94|33.74|66
1729881600000|2024-10-25 18:40:00|34.01|33.81|34.05|33.85|34.05|33.85|34|33.8|7
1729881900000|2024-10-25 18:45:00|33.91|33.71|33.94|33.74|33.97|33.77|33.88|33.68|32
1729882200000|2024-10-25 18:50:00|33.95|33.75|33.86|33.66|33.96|33.76|33.84|33.64|28
1729882500000|2024-10-25 18:55:00|33.87|33.67|33.74|33.54|33.87|33.67|33.74|33.54|43
1729882800000|2024-10-25 19:00:00|33.81|33.61|33.62|33.42|33.83|33.63|33.6|33.4|53
1729883100000|2024-10-25 19:05:00|33.63|33.43|33.66|33.46|33.74|33.54|33.58|33.38|90
1729883400000|2024-10-25 19:10:00|33.67|33.47|33.71|33.51|33.73|33.53|33.64|33.44|58
1729883700000|2024-10-25 19:15:00|33.7|33.5|33.53|33.33|33.7|33.5|33.53|33.33|64
1729884000000|2024-10-25 19:20:00|33.52|33.32|33.59|33.39|33.65|33.45|33.5|33.3|89
1729884300000|2024-10-25 19:25:00|33.6|33.4|33.6|33.4|33.69|33.49|33.58|33.38|53
1729884600000|2024-10-25 19:30:00|33.61|33.41|33.69|33.49|33.73|33.53|33.56|33.36|57
1729884900000|2024-10-25 19:35:00|33.68|33.48|33.73|33.53|33.74|33.54|33.64|33.44|42
1729885200000|2024-10-25 19:40:00|33.74|33.54|33.67|33.47|33.76|33.56|33.67|33.47|25
1729885500000|2024-10-25 19:45:00|33.68|33.48|33.71|33.51|33.71|33.51|33.67|33.47|33
1729885800000|2024-10-25 19:50:00|33.7|33.5|33.8|33.6|33.8|33.6|33.68|33.48|20
1729886100000|2024-10-25 19:55:00|33.79|33.59|33.74|33.54|33.83|33.63|33.74|33.54|42
1729886400000|2024-10-25 20:00:00|33.73|33.53|34.33|32.93|34.41|33.59|33.72|32.92|39
1729886700000|2024-10-25 20:05:00|34.32|32.92|34.42|33.02|34.46|33.06|34.32|32.92|73
1729887000000|2024-10-25 20:10:00|34.41|33.01|34.35|32.95|34.42|33.02|34.34|32.94|65
1729887300000|2024-10-25 20:15:00|34.34|32.94|34.26|32.86|34.36|32.96|34.26|32.86|47
1729887600000|2024-10-25 20:20:00|34.25|32.85|34.21|32.81|34.25|32.85|34.12|32.72|75
1729887900000|2024-10-25 20:25:00|34.22|32.82|34.31|32.91|34.32|32.92|34.21|32.81|83
1729888200000|2024-10-25 20:30:00|34.32|32.92|34.43|33.03|34.43|33.03|34.27|32.87|66
1729888500000|2024-10-25 20:35:00|34.42|33.02|34.35|32.95|34.42|33.02|34.32|32.92|70
1729888800000|2024-10-25 20:40:00|34.34|32.94|34.24|32.84|34.37|32.97|34.24|32.84|75
1729889100000|2024-10-25 20:45:00|34.23|32.83|34.26|32.86|34.28|32.88|34.17|32.77|75
1729889400000|2024-10-25 20:50:00|34.25|32.85|34.36|32.96|34.37|32.97|34.25|32.85|56
1729889700000|2024-10-25 20:55:00|34.35|32.95|34.33|32.93|34.38|32.98|34.33|32.93|49
1729926000000|2024-10-26 07:00:00|34|32.6|33.98|32.58|34.02|32.62|33.98|32.58|27
1729926300000|2024-10-26 07:05:00|33.99|32.59|33.96|32.56|33.99|32.59|33.93|32.53|20
1729926600000|2024-10-26 07:10:00|33.97|32.57|34.02|32.62|34.03|32.63|33.97|32.57|20
1729926900000|2024-10-26 07:15:00|34.01|32.61|33.96|32.56|34.01|32.61|33.95|32.55|50
1729927200000|2024-10-26 07:20:00|33.95|32.55|33.96|32.56|33.96|32.56|33.93|32.53|66
1729927500000|2024-10-26 07:25:00|33.97|32.57|33.95|32.55|33.98|32.58|33.94|32.54|25
1729927800000|2024-10-26 07:30:00|33.96|32.56|33.97|32.57|33.97|32.57|33.95|32.55|48
1729928100000|2024-10-26 07:35:00|33.96|32.56|33.94|32.54|34.02|32.62|33.92|32.52|47
1729928400000|2024-10-26 07:40:00|33.95|32.55|33.93|32.53|33.97|32.57|33.93|32.53|21
1729928700000|2024-10-26 07:45:00|33.94|32.54|33.94|32.54|33.97|32.57|33.93|32.53|17
1729929000000|2024-10-26 07:50:00|33.95|32.55|33.96|32.56|33.97|32.57|33.93|32.53|54
1729929300000|2024-10-26 07:55:00|33.97|32.57|33.94|32.54|33.97|32.57|33.92|32.52|20
1729929600000|2024-10-26 08:00:00|33.93|32.53|33.94|32.54|33.95|32.55|33.92|32.52|46
1729929900000|2024-10-26 08:05:00|33.93|32.53|33.95|32.55|33.97|32.57|33.93|32.53|29
1729930200000|2024-10-26 08:10:00|33.94|32.54|33.94|32.54|33.94|32.54|33.88|32.48|53
1729930500000|2024-10-26 08:15:00|33.93|32.53|33.85|32.45|33.96|32.56|33.84|32.44|53
1729930800000|2024-10-26 08:20:00|33.86|32.46|33.84|32.44|33.87|32.47|33.82|32.42|57
1729931100000|2024-10-26 08:25:00|33.85|32.45|33.87|32.47|33.87|32.47|33.81|32.41|39
1729931400000|2024-10-26 08:30:00|33.88|32.48|33.83|32.43|33.9|32.5|33.81|32.41|48
1729931700000|2024-10-26 08:35:00|33.82|32.42|33.81|32.41|33.83|32.43|33.77|32.37|47
1729932000000|2024-10-26 08:40:00|33.82|32.42|33.79|32.39|33.86|32.46|33.79|32.39|30
1729932300000|2024-10-26 08:45:00|33.8|32.4|33.86|32.46|33.88|32.48|33.8|32.4|55
1729932600000|2024-10-26 08:50:00|33.85|32.45|33.79|32.39|33.86|32.46|33.78|32.38|65
1729932900000|2024-10-26 08:55:00|33.78|32.38|33.8|32.4|33.82|32.42|33.77|32.37|41
1729933200000|2024-10-26 09:00:00|33.79|32.39|33.77|32.37|33.79|32.39|33.76|32.36|37
1729933500000|2024-10-26 09:05:00|33.78|32.38|33.73|32.33|33.78|32.38|33.73|32.33|59
1729933800000|2024-10-26 09:10:00|33.74|32.34|33.77|32.37|33.77|32.37|33.73|32.33|16
1729934100000|2024-10-26 09:15:00|33.78|32.38|33.86|32.46|33.86|32.46|33.77|32.37|25
1729934400000|2024-10-26 09:20:00|33.85|32.45|33.84|32.44|33.85|32.45|33.79|32.39|36
1729934700000|2024-10-26 09:25:00|33.83|32.43|33.82|32.42|33.86|32.46|33.81|32.41|32
1729935000000|2024-10-26 09:30:00|33.83|32.43|33.8|32.4|33.83|32.43|33.79|32.39|38
1729935300000|2024-10-26 09:35:00|33.81|32.41|33.81|32.41|33.82|32.42|33.79|32.39|49
1729935600000|2024-10-26 09:40:00|33.8|32.4|33.78|32.38|33.81|32.41|33.77|32.37|39
1729935900000|2024-10-26 09:45:00|33.79|32.39|33.77|32.37|33.81|32.41|33.77|32.37|55
1729936200000|2024-10-26 09:50:00|33.76|32.36|33.78|32.38|33.78|32.38|33.75|32.35|17
1729936500000|2024-10-26 09:55:00|33.79|32.39|33.79|32.39|33.81|32.41|33.79|32.39|77
1729936800000|2024-10-26 10:00:00|33.78|32.38|33.81|32.41|33.83|32.43|33.78|32.38|41
1729937100000|2024-10-26 10:05:00|33.8|32.4|33.82|32.42|33.82|32.42|33.77|32.37|21
1729937400000|2024-10-26 10:10:00|33.81|32.41|33.79|32.39|33.81|32.41|33.77|32.37|29
1729937700000|2024-10-26 10:15:00|33.8|32.4|33.84|32.44|33.86|32.46|33.8|32.4|37
1729938000000|2024-10-26 10:20:00|33.83|32.43|33.85|32.45|33.88|32.48|33.83|32.43|29
1729938300000|2024-10-26 10:25:00|33.84|32.44|33.83|32.43|33.84|32.44|33.82|32.42|40
1729938600000|2024-10-26 10:30:00|33.82|32.42|33.82|32.42|33.85|32.45|33.81|32.41|32
1729938900000|2024-10-26 10:35:00|33.81|32.41|33.77|32.37|33.81|32.41|33.76|32.36|11
1729939200000|2024-10-26 10:40:00|33.76|32.36|33.72|32.32|33.78|32.38|33.71|32.31|78
1729939500000|2024-10-26 10:45:00|33.71|32.31|33.72|32.32|33.73|32.33|33.69|32.29|36
1729939800000|2024-10-26 10:50:00|33.73|32.33|33.73|32.33|33.75|32.35|33.71|32.31|43
1729940100000|2024-10-26 10:55:00|33.74|32.34|33.71|32.31|33.74|32.34|33.7|32.3|28
1729940400000|2024-10-26 11:00:00|33.72|32.32|33.68|32.28|33.74|32.34|33.67|32.27|39
1729940700000|2024-10-26 11:05:00|33.69|32.29|33.67|32.27|33.69|32.29|33.66|32.26|43
1729941000000|2024-10-26 11:10:00|33.66|32.26|33.68|32.28|33.71|32.31|33.66|32.26|31
1729941300000|2024-10-26 11:15:00|33.67|32.27|33.69|32.29|33.7|32.3|33.67|32.27|33
1729941600000|2024-10-26 11:20:00|33.68|32.28|33.65|32.25|33.68|32.28|33.64|32.24|21
1729941900000|2024-10-26 11:25:00|33.66|32.26|33.67|32.27|33.68|32.28|33.66|32.26|26
1729942200000|2024-10-26 11:30:00|33.68|32.28|33.72|32.32|33.72|32.32|33.67|32.27|29
1729942500000|2024-10-26 11:35:00|33.73|32.33|33.78|32.38|33.78|32.38|33.72|32.32|36
1729942800000|2024-10-26 11:40:00|33.77|32.37|33.82|32.42|33.82|32.42|33.76|32.36|50
1729943100000|2024-10-26 11:45:00|33.83|32.43|33.74|32.34|33.83|32.43|33.73|32.33|52
1729943400000|2024-10-26 11:50:00|33.73|32.33|33.79|32.39|33.79|32.39|33.73|32.33|31
1729943700000|2024-10-26 11:55:00|33.78|32.38|33.77|32.37|33.79|32.39|33.76|32.36|44
1729944000000|2024-10-26 12:00:00|33.78|32.38|33.79|32.39|33.79|32.39|33.73|32.33|42
1729944300000|2024-10-26 12:05:00|33.78|32.38|33.74|32.34|33.79|32.39|33.71|32.31|53
1729944600000|2024-10-26 12:10:00|33.73|32.33|33.73|32.33|33.74|32.34|33.71|32.31|9
1729944900000|2024-10-26 12:15:00|33.72|32.32|33.76|32.36|33.77|32.37|33.71|32.31|29
1729945200000|2024-10-26 12:20:00|33.77|32.37|33.78|32.38|33.8|32.4|33.77|32.37|30
1729945500000|2024-10-26 12:25:00|33.79|32.39|33.8|32.4|33.81|32.41|33.78|32.38|32
1729945800000|2024-10-26 12:30:00|33.79|32.39|33.81|32.41|33.81|32.41|33.77|32.37|51
1729946100000|2024-10-26 12:35:00|33.8|32.4|33.8|32.4|33.81|32.41|33.78|32.38|41
1729946400000|2024-10-26 12:40:00|33.81|32.41|33.8|32.4|33.82|32.42|33.78|32.38|48
1729946700000|2024-10-26 12:45:00|33.79|32.39|33.76|32.36|33.8|32.4|33.76|32.36|38
1729947000000|2024-10-26 12:50:00|33.77|32.37|33.75|32.35|33.79|32.39|33.74|32.34|35
1729947300000|2024-10-26 12:55:00|33.76|32.36|33.77|32.37|33.77|32.37|33.74|32.34|14
1729947600000|2024-10-26 13:00:00|33.78|32.38|33.78|32.38|33.8|32.4|33.74|32.34|37
1729947900000|2024-10-26 13:05:00|33.77|32.37|33.76|32.36|33.8|32.4|33.76|32.36|28
1729948200000|2024-10-26 13:10:00|33.75|32.35|33.76|32.36|33.79|32.39|33.73|32.33|56
1729948500000|2024-10-26 13:15:00|33.77|32.37|33.66|32.26|33.78|32.38|33.66|32.26|41
1729948800000|2024-10-26 13:20:00|33.65|32.25|33.7|32.3|33.73|32.33|33.6|32.2|52
1729949100000|2024-10-26 13:25:00|33.71|32.31|33.71|32.31|33.75|32.35|33.69|32.29|35
1729949400000|2024-10-26 13:30:00|33.72|32.32|33.73|32.33|33.75|32.35|33.71|32.31|46
1729949700000|2024-10-26 13:35:00|33.74|32.34|33.72|32.32|33.75|32.35|33.71|32.31|21
1729950000000|2024-10-26 13:40:00|33.71|32.31|33.68|32.28|33.71|32.31|33.67|32.27|10
1729950300000|2024-10-26 13:45:00|33.67|32.27|33.5|32.1|33.68|32.28|33.49|32.09|50
1729950600000|2024-10-26 13:50:00|33.51|32.11|33.5|32.1|33.54|32.14|33.47|32.07|82
1729950900000|2024-10-26 13:55:00|33.49|32.09|33.49|32.09|33.55|32.15|33.47|32.07|41
1729951200000|2024-10-26 14:00:00|33.48|32.08|33.47|32.07|33.54|32.14|33.46|32.06|56
1729951500000|2024-10-26 14:05:00|33.48|32.08|33.47|32.07|33.54|32.14|33.47|32.07|40
1729951800000|2024-10-26 14:10:00|33.46|32.06|33.47|32.07|33.53|32.13|33.46|32.06|46
1729952100000|2024-10-26 14:15:00|33.48|32.08|33.42|32.02|33.51|32.11|33.37|31.97|57
1729952400000|2024-10-26 14:20:00|33.41|32.01|33.3|31.9|33.43|32.03|33.28|31.88|82
1729952700000|2024-10-26 14:25:00|33.31|31.91|33.36|31.96|33.39|31.99|33.31|31.91|42
1729953000000|2024-10-26 14:30:00|33.35|31.95|33.31|31.91|33.36|31.96|33.25|31.85|73
1729953300000|2024-10-26 14:35:00|33.32|31.92|33.26|31.86|33.35|31.95|33.24|31.84|52
1729953600000|2024-10-26 14:40:00|33.25|31.85|33.3|31.9|33.34|31.94|33.17|31.77|82
1729953900000|2024-10-26 14:45:00|33.31|31.91|33.21|31.81|33.34|31.94|33.2|31.8|90
1729954200000|2024-10-26 14:50:00|33.2|31.8|33.26|31.86|33.32|31.92|33.19|31.79|57
1729954500000|2024-10-26 14:55:00|33.27|31.87|33.12|31.72|33.27|31.87|33.08|31.68|109
1729954800000|2024-10-26 15:00:00|33.13|31.73|33.23|31.83|33.25|31.85|33.08|31.68|132
1729955100000|2024-10-26 15:05:00|33.24|31.84|33.27|31.87|33.29|31.89|33.17|31.77|90
1729955400000|2024-10-26 15:10:00|33.26|31.86|33.23|31.83|33.28|31.88|33.21|31.81|66
1729955700000|2024-10-26 15:15:00|33.24|31.84|33.31|31.91|33.33|31.93|33.17|31.77|80
1729956000000|2024-10-26 15:20:00|33.32|31.92|33.36|31.96|33.41|32.01|33.32|31.92|93
1729956300000|2024-10-26 15:25:00|33.35|31.95|33.34|31.94|33.36|31.96|33.27|31.87|68
1729956600000|2024-10-26 15:30:00|33.35|31.95|33.29|31.89|33.35|31.95|33.22|31.82|73
1729956900000|2024-10-26 15:35:00|33.3|31.9|33.32|31.92|33.35|31.95|33.24|31.84|69
1729957200000|2024-10-26 15:40:00|33.33|31.93|33.41|32.01|33.42|32.02|33.32|31.92|74
1729957500000|2024-10-26 15:45:00|33.4|32|33.38|31.98|33.45|32.05|33.34|31.94|73
1729957800000|2024-10-26 15:50:00|33.37|31.97|33.32|31.92|33.39|31.99|33.32|31.92|46
1729958100000|2024-10-26 15:55:00|33.31|31.91|33.26|31.86|33.32|31.92|33.24|31.84|22
1729958400000|2024-10-26 16:00:00|33.25|31.85|33.37|31.97|33.37|31.97|33.25|31.85|43
1729958700000|2024-10-26 16:05:00|33.38|31.98|33.31|31.91|33.39|31.99|33.3|31.9|56
1729959000000|2024-10-26 16:10:00|33.3|31.9|33.28|31.88|33.34|31.94|33.27|31.87|59
1729959300000|2024-10-26 16:15:00|33.29|31.89|33.31|31.91|33.32|31.92|33.21|31.81|69
1729959600000|2024-10-26 16:20:00|33.3|31.9|33.36|31.96|33.37|31.97|33.3|31.9|59
1729959900000|2024-10-26 16:25:00|33.37|31.97|33.45|32.05|33.45|32.05|33.37|31.97|27
1729960200000|2024-10-26 16:30:00|33.46|32.06|33.46|32.06|33.49|32.09|33.43|32.03|51
1729960500000|2024-10-26 16:35:00|33.47|32.07|33.42|32.02|33.47|32.07|33.39|31.99|65
1729960800000|2024-10-26 16:40:00|33.41|32.01|33.43|32.03|33.47|32.07|33.41|32.01|47
1729961100000|2024-10-26 16:45:00|33.44|32.04|33.57|32.17|33.58|32.18|33.44|32.04|78
1729961400000|2024-10-26 16:50:00|33.56|32.16|33.5|32.1|33.59|32.19|33.48|32.08|63
1729961700000|2024-10-26 16:55:00|33.51|32.11|33.54|32.14|33.55|32.15|33.47|32.07|32
1729962000000|2024-10-26 17:00:00|33.55|32.15|33.57|32.17|33.6|32.2|33.53|32.13|77
1729962300000|2024-10-26 17:05:00|33.56|32.16|33.58|32.18|33.62|32.22|33.55|32.15|55
1729962600000|2024-10-26 17:10:00|33.59|32.19|33.57|32.17|33.62|32.22|33.57|32.17|31
1729962900000|2024-10-26 17:15:00|33.58|32.18|33.61|32.21|33.62|32.22|33.58|32.18|58
1729963200000|2024-10-26 17:20:00|33.6|32.2|33.61|32.21|33.61|32.21|33.58|32.18|28
1729963500000|2024-10-26 17:25:00|33.62|32.22|33.65|32.25|33.66|32.26|33.62|32.22|14
1729963800000|2024-10-26 17:30:00|33.66|32.26|33.78|32.38|33.78|32.38|33.66|32.26|35
1729964100000|2024-10-26 17:35:00|33.79|32.39|33.81|32.41|33.85|32.45|33.79|32.39|81
1729964400000|2024-10-26 17:40:00|33.82|32.42|33.77|32.37|33.85|32.45|33.76|32.36|75
1729964700000|2024-10-26 17:45:00|33.78|32.38|33.81|32.41|33.83|32.43|33.75|32.35|50
1729965000000|2024-10-26 17:50:00|33.8|32.4|33.8|32.4|33.81|32.41|33.76|32.36|43
1729965300000|2024-10-26 17:55:00|33.81|32.41|33.78|32.38|33.81|32.41|33.76|32.36|36
1729965600000|2024-10-26 18:00:00|33.79|32.39|33.75|32.35|33.84|32.44|33.74|32.34|29
1729965900000|2024-10-26 18:05:00|33.74|32.34|33.83|32.43|33.84|32.44|33.69|32.29|56
1729966200000|2024-10-26 18:10:00|33.84|32.44|33.84|32.44|33.86|32.46|33.81|32.41|43
1729966500000|2024-10-26 18:15:00|33.83|32.43|33.8|32.4|33.83|32.43|33.78|32.38|20
1729966800000|2024-10-26 18:20:00|33.79|32.39|33.78|32.38|33.84|32.44|33.75|32.35|46
1729967100000|2024-10-26 18:25:00|33.79|32.39|33.79|32.39|33.81|32.41|33.77|32.37|27
1729967400000|2024-10-26 18:30:00|33.8|32.4|33.81|32.41|33.81|32.41|33.78|32.38|36
1729967700000|2024-10-26 18:35:00|33.82|32.42|33.78|32.38|33.82|32.42|33.73|32.33|51
1729968000000|2024-10-26 18:40:00|33.79|32.39|33.74|32.34|33.8|32.4|33.72|32.32|22
1729968300000|2024-10-26 18:45:00|33.75|32.35|33.67|32.27|33.75|32.35|33.66|32.26|25
1729968600000|2024-10-26 18:50:00|33.68|32.28|33.66|32.26|33.7|32.3|33.66|32.26|21
1729968900000|2024-10-26 18:55:00|33.65|32.25|33.65|32.25|33.68|32.28|33.65|32.25|11
1729969200000|2024-10-26 19:00:00|33.66|32.26|33.72|32.32|33.74|32.34|33.65|32.25|25
1729969500000|2024-10-26 19:05:00|33.71|32.31|33.71|32.31|33.74|32.34|33.7|32.3|23
1729969800000|2024-10-26 19:10:00|33.72|32.32|33.78|32.38|33.79|32.39|33.72|32.32|29
1729970100000|2024-10-26 19:15:00|33.79|32.39|33.75|32.35|33.79|32.39|33.73|32.33|33
1729970400000|2024-10-26 19:20:00|33.76|32.36|33.73|32.33|33.76|32.36|33.72|32.32|22
1729970700000|2024-10-26 19:25:00|33.72|32.32|33.77|32.37|33.78|32.38|33.72|32.32|22
1729971000000|2024-10-26 19:30:00|33.76|32.36|33.79|32.39|33.79|32.39|33.75|32.35|16
1729971300000|2024-10-26 19:35:00|33.78|32.38|33.82|32.42|33.83|32.43|33.76|32.36|51
1729971600000|2024-10-26 19:40:00|33.83|32.43|33.81|32.41|33.84|32.44|33.8|32.4|31
1729971900000|2024-10-26 19:45:00|33.8|32.4|33.83|32.43|33.83|32.43|33.79|32.39|38
1729972200000|2024-10-26 19:50:00|33.84|32.44|33.85|32.45|33.85|32.45|33.81|32.41|32
1729972500000|2024-10-26 19:55:00|33.84|32.44|33.9|32.5|33.9|32.5|33.84|32.44|51
1729972800000|2024-10-26 20:00:00|33.91|32.51|33.91|32.51|33.93|32.53|33.88|32.48|45
1729973100000|2024-10-26 20:05:00|33.92|32.52|33.94|32.54|33.95|32.55|33.92|32.52|17
1729973400000|2024-10-26 20:10:00|33.95|32.55|33.98|32.58|33.98|32.58|33.93|32.53|40
1729973700000|2024-10-26 20:15:00|33.97|32.57|34.03|32.63|34.03|32.63|33.97|32.57|25
1729974000000|2024-10-26 20:20:00|34.04|32.64|34.19|32.79|34.2|32.8|34.03|32.63|46
1729974300000|2024-10-26 20:25:00|34.18|32.78|34.16|32.76|34.18|32.78|34.08|32.68|47
1729974600000|2024-10-26 20:30:00|34.17|32.77|34.1|32.7|34.2|32.8|34.09|32.69|58
1729974900000|2024-10-26 20:35:00|34.11|32.71|34.05|32.65|34.11|32.71|34.04|32.64|41
1729975200000|2024-10-26 20:40:00|34.06|32.66|34.05|32.65|34.13|32.73|34.04|32.64|38
1729975500000|2024-10-26 20:45:00|34.04|32.64|33.93|32.53|34.05|32.65|33.93|32.53|42
1729975800000|2024-10-26 20:50:00|33.92|32.52|33.91|32.51|33.93|32.53|33.87|32.47|58
1729976100000|2024-10-26 20:55:00|33.92|32.52|33.95|32.55|33.95|32.55|33.91|32.51|12
1729976400000|2024-10-26 21:00:00|33.94|32.54|33.97|32.57|33.97|32.57|33.93|32.53|18
1729976700000|2024-10-26 21:05:00|33.98|32.58|33.99|32.59|33.99|32.59|33.97|32.57|8
1729977000000|2024-10-26 21:10:00|33.98|32.58|33.99|32.59|33.99|32.59|33.98|32.58|2
1729977300000|2024-10-26 21:15:00|34|32.6|33.96|32.56|34|32.6|33.96|32.56|7
1729977900000|2024-10-26 21:25:00|33.97|32.57|33.96|32.56|33.97|32.57|33.96|32.56|4
1729978200000|2024-10-26 21:30:00|33.97|32.57|34.03|32.63|34.03|32.63|33.97|32.57|21
1729978500000|2024-10-26 21:35:00|34.04|32.64|33.98|32.58|34.04|32.64|33.98|32.58|53
1729978800000|2024-10-26 21:40:00|33.97|32.57|33.98|32.58|33.98|32.58|33.97|32.57|4
1729979100000|2024-10-26 21:45:00|33.97|32.57|33.95|32.55|33.97|32.57|33.95|32.55|9
1729979400000|2024-10-26 21:50:00|33.94|32.54|33.97|32.57|33.97|32.57|33.92|32.52|14
1729979700000|2024-10-26 21:55:00|33.98|32.58|34.03|32.63|34.04|32.64|33.98|32.58|8
1729980000000|2024-10-26 22:00:00|34.04|32.64|34.08|32.68|34.09|32.69|34|32.6|45
1729980300000|2024-10-26 22:05:00|34.09|32.69|34.08|32.68|34.09|32.69|34.02|32.62|28
1729980600000|2024-10-26 22:10:00|34.09|32.69|34.08|32.68|34.12|32.72|34.08|32.68|32
1729980900000|2024-10-26 22:15:00|34.07|32.67|34.06|32.66|34.07|32.67|34.03|32.63|14
1729981200000|2024-10-26 22:20:00|34.07|32.67|34.08|32.68|34.09|32.69|34.06|32.66|30
1729981500000|2024-10-26 22:25:00|34.07|32.67|34.1|32.7|34.12|32.72|34.07|32.67|32
1729981800000|2024-10-26 22:30:00|34.09|32.69|34.07|32.67|34.11|32.71|34.04|32.64|27
1729982100000|2024-10-26 22:35:00|34.08|32.68|34.07|32.67|34.08|32.68|34.06|32.66|30
1729982400000|2024-10-26 22:40:00|34.08|32.68|34.08|32.68|34.09|32.69|34.06|32.66|67
1729982700000|2024-10-26 22:45:00|34.09|32.69|34.08|32.68|34.1|32.7|34.05|32.65|26
1729983000000|2024-10-26 22:50:00|34.07|32.67|34.06|32.66|34.1|32.7|34.06|32.66|16
1729983300000|2024-10-26 22:55:00|34.05|32.65|34.11|32.71|34.11|32.71|34.05|32.65|29
1729983600000|2024-10-26 23:00:00|34.1|32.7|34.11|32.71|34.12|32.72|34.06|32.66|42
1729983900000|2024-10-26 23:05:00|34.12|32.72|34.09|32.69|34.12|32.72|34.09|32.69|26
1729984200000|2024-10-26 23:10:00|34.08|32.68|34.03|32.63|34.09|32.69|34.03|32.63|10
1729984500000|2024-10-26 23:15:00|34.04|32.64|34.04|32.64|34.04|32.64|34.02|32.62|37
1729984800000|2024-10-26 23:20:00|34.05|32.65|34.05|32.65|34.05|32.65|34.04|32.64|7
1729985100000|2024-10-26 23:25:00|34.04|32.64|34.08|32.68|34.08|32.68|34.04|32.64|7
1729985400000|2024-10-26 23:30:00|34.07|32.67|34.11|32.71|34.11|32.71|34.05|32.65|29
1729985700000|2024-10-26 23:35:00|34.12|32.72|34.08|32.68|34.12|32.72|34.08|32.68|29
1729986000000|2024-10-26 23:40:00|34.07|32.67|34.09|32.69|34.09|32.69|34.07|32.67|17
1729986300000|2024-10-26 23:45:00|34.08|32.68|34.04|32.64|34.09|32.69|34.04|32.64|39
1729986600000|2024-10-26 23:50:00|34.05|32.65|34.06|32.66|34.06|32.66|34.02|32.62|20
1729986900000|2024-10-26 23:55:00|34.07|32.67|34.08|32.68|34.09|32.69|34.06|32.66|20
1729987200000|2024-10-27 00:00:00|34.07|32.67|34.05|32.65|34.08|32.68|34.04|32.64|17
1729987500000|2024-10-27 00:05:00|34.04|32.64|33.99|32.59|34.04|32.64|33.98|32.58|52
1729987800000|2024-10-27 00:10:00|34|32.6|33.97|32.57|34.01|32.61|33.96|32.56|20
1729988100000|2024-10-27 00:15:00|33.98|32.58|33.92|32.52|33.98|32.58|33.91|32.51|31
1729988400000|2024-10-27 00:20:00|33.93|32.53|33.94|32.54|33.98|32.58|33.93|32.53|28
1729988700000|2024-10-27 00:25:00|33.93|32.53|33.94|32.54|33.98|32.58|33.93|32.53|24
1729989000000|2024-10-27 00:30:00|33.95|32.55|33.94|32.54|33.96|32.56|33.91|32.51|32
1729989300000|2024-10-27 00:35:00|33.93|32.53|33.91|32.51|33.94|32.54|33.9|32.5|23
1729989600000|2024-10-27 00:40:00|33.92|32.52|33.9|32.5|33.92|32.52|33.9|32.5|11
1729989900000|2024-10-27 00:45:00|33.89|32.49|33.85|32.45|33.9|32.5|33.85|32.45|17
1729990200000|2024-10-27 00:50:00|33.86|32.46|33.91|32.51|33.92|32.52|33.85|32.45|28
1729990500000|2024-10-27 00:55:00|33.9|32.5|33.87|32.47|33.91|32.51|33.87|32.47|8
1729990800000|2024-10-27 01:00:00|33.88|32.48|33.88|32.48|33.88|32.48|33.81|32.41|38
1729991100000|2024-10-27 01:05:00|33.87|32.47|33.84|32.44|33.89|32.49|33.84|32.44|32
1729991400000|2024-10-27 01:10:00|33.83|32.43|33.83|32.43|33.85|32.45|33.82|32.42|33
1729991700000|2024-10-27 01:15:00|33.84|32.44|33.84|32.44|33.88|32.48|33.84|32.44|17
1729992000000|2024-10-27 01:20:00|33.83|32.43|33.81|32.41|33.84|32.44|33.8|32.4|23
1729992300000|2024-10-27 01:25:00|33.82|32.42|33.83|32.43|33.84|32.44|33.8|32.4|20
1729992600000|2024-10-27 01:30:00|33.82|32.42|33.95|32.55|33.95|32.55|33.8|32.4|24
1729992900000|2024-10-27 01:35:00|33.96|32.56|33.92|32.52|33.98|32.58|33.92|32.52|25
1729993200000|2024-10-27 01:40:00|33.93|32.53|33.9|32.5|33.94|32.54|33.9|32.5|14
1729993500000|2024-10-27 01:45:00|33.91|32.51|33.95|32.55|33.98|32.58|33.88|32.48|27
1729993800000|2024-10-27 01:50:00|33.94|32.54|33.96|32.56|33.97|32.57|33.93|32.53|11
1729994100000|2024-10-27 01:55:00|33.95|32.55|33.94|32.54|33.96|32.56|33.91|32.51|22
1729994400000|2024-10-27 02:00:00|33.95|32.55|33.94|32.54|33.95|32.55|33.9|32.5|36
1729994700000|2024-10-27 02:05:00|33.93|32.53|33.95|32.55|33.97|32.57|33.93|32.53|35
1729995000000|2024-10-27 02:10:00|33.94|32.54|33.96|32.56|33.98|32.58|33.92|32.52|31
1729995300000|2024-10-27 02:15:00|33.95|32.55|33.91|32.51|33.95|32.55|33.9|32.5|9
1729995600000|2024-10-27 02:20:00|33.9|32.5|33.9|32.5|33.9|32.5|33.88|32.48|5
1729995900000|2024-10-27 02:25:00|33.89|32.49|33.91|32.51|33.91|32.51|33.88|32.48|9
1729996200000|2024-10-27 02:30:00|33.9|32.5|33.96|32.56|33.97|32.57|33.9|32.5|27
1729996500000|2024-10-27 02:35:00|33.97|32.57|33.97|32.57|33.99|32.59|33.96|32.56|7
1729996800000|2024-10-27 02:40:00|33.96|32.56|33.96|32.56|33.96|32.56|33.91|32.51|22
1729997100000|2024-10-27 02:45:00|33.95|32.55|33.93|32.53|33.95|32.55|33.92|32.52|23
1729997400000|2024-10-27 02:50:00|33.94|32.54|33.94|32.54|33.97|32.57|33.94|32.54|25
1729997700000|2024-10-27 02:55:00|33.93|32.53|33.95|32.55|33.95|32.55|33.92|32.52|33
1729998000000|2024-10-27 03:00:00|33.96|32.56|33.92|32.52|33.96|32.56|33.89|32.49|41
1729998300000|2024-10-27 03:05:00|33.93|32.53|33.91|32.51|33.95|32.55|33.91|32.51|37
1729998600000|2024-10-27 03:10:00|33.92|32.52|33.93|32.53|33.95|32.55|33.92|32.52|18
1729998900000|2024-10-27 03:15:00|33.94|32.54|33.97|32.57|34|32.6|33.93|32.53|70
1729999200000|2024-10-27 03:20:00|33.96|32.56|33.99|32.59|33.99|32.59|33.94|32.54|38
1729999500000|2024-10-27 03:25:00|34|32.6|34.02|32.62|34.02|32.62|33.98|32.58|19
1729999800000|2024-10-27 03:30:00|34.03|32.63|34.05|32.65|34.06|32.66|34.02|32.62|35
1730000100000|2024-10-27 03:35:00|34.04|32.64|34.05|32.65|34.09|32.69|34.04|32.64|28
1730000400000|2024-10-27 03:40:00|34.04|32.64|34.02|32.62|34.05|32.65|34.02|32.62|33
1730000700000|2024-10-27 03:45:00|34.03|32.63|34.06|32.66|34.08|32.68|34.03|32.63|30
1730001000000|2024-10-27 03:50:00|34.07|32.67|34.08|32.68|34.11|32.71|34.06|32.66|28
1730001300000|2024-10-27 03:55:00|34.07|32.67|34.09|32.69|34.09|32.69|34.07|32.67|21
1730001600000|2024-10-27 04:00:00|34.1|32.7|34.06|32.66|34.1|32.7|34.03|32.63|35
1730001900000|2024-10-27 04:05:00|34.05|32.65|34.07|32.67|34.07|32.67|34.05|32.65|21
1730002200000|2024-10-27 04:10:00|34.08|32.68|34.08|32.68|34.11|32.71|34.07|32.67|11
1730002500000|2024-10-27 04:15:00|34.09|32.69|34.09|32.69|34.1|32.7|34.07|32.67|25
1730002800000|2024-10-27 04:20:00|34.08|32.68|34.06|32.66|34.1|32.7|34.05|32.65|29
1730003100000|2024-10-27 04:25:00|34.07|32.67|34.1|32.7|34.1|32.7|34.05|32.65|36
1730003400000|2024-10-27 04:30:00|34.09|32.69|34.13|32.73|34.15|32.75|34.06|32.66|30
1730003700000|2024-10-27 04:35:00|34.14|32.74|34.02|32.62|34.14|32.74|34.01|32.61|36
1730004000000|2024-10-27 04:40:00|34.01|32.61|34|32.6|34.02|32.62|34|32.6|16
1730004300000|2024-10-27 04:45:00|34.01|32.61|34.04|32.64|34.06|32.66|34|32.6|26
1730004600000|2024-10-27 04:50:00|34.05|32.65|34.05|32.65|34.05|32.65|34.01|32.61|29
1730004900000|2024-10-27 04:55:00|34.04|32.64|34.01|32.61|34.04|32.64|34.01|32.61|8
1730005200000|2024-10-27 05:00:00|34.02|32.62|34.07|32.67|34.07|32.67|34|32.6|18
1730005500000|2024-10-27 05:05:00|34.05|32.65|34.07|32.67|34.07|32.67|34.05|32.65|13
1730005800000|2024-10-27 05:10:00|34.06|32.66|34.1|32.7|34.1|32.7|34.04|32.64|17
1730006100000|2024-10-27 05:15:00|34.09|32.69|34.09|32.69|34.1|32.7|34.08|32.68|19
1730006400000|2024-10-27 05:20:00|34.08|32.68|34.04|32.64|34.08|32.68|34.01|32.61|65
1730006700000|2024-10-27 05:25:00|34.03|32.63|34.04|32.64|34.05|32.65|34.01|32.61|46
1730007000000|2024-10-27 05:30:00|34.05|32.65|34.04|32.64|34.07|32.67|34.03|32.63|22
1730007300000|2024-10-27 05:35:00|34.03|32.63|34.08|32.68|34.08|32.68|34.01|32.61|54
1730007600000|2024-10-27 05:40:00|34.07|32.67|34.06|32.66|34.08|32.68|34.05|32.65|44
1730007900000|2024-10-27 05:45:00|34.05|32.65|34.05|32.65|34.07|32.67|34.05|32.65|27
1730008200000|2024-10-27 05:50:00|34.04|32.64|34.03|32.63|34.05|32.65|34.03|32.63|30
1730008500000|2024-10-27 05:55:00|34.04|32.64|34.04|32.64|34.05|32.65|34.03|32.63|7
1730008800000|2024-10-27 06:00:00|34.03|32.63|34.03|32.63|34.04|32.64|34.02|32.62|5
1730009100000|2024-10-27 06:05:00|34.02|32.62|34.01|32.61|34.04|32.64|34.01|32.61|10
1730009400000|2024-10-27 06:10:00|34.02|32.62|33.97|32.57|34.02|32.62|33.97|32.57|30
1730009700000|2024-10-27 06:15:00|33.98|32.58|33.98|32.58|33.99|32.59|33.93|32.53|39
1730010000000|2024-10-27 06:20:00|33.99|32.59|33.98|32.58|34.02|32.62|33.97|32.57|51
1730010300000|2024-10-27 06:25:00|33.99|32.59|33.98|32.58|33.99|32.59|33.96|32.56|16
1730010600000|2024-10-27 06:30:00|33.97|32.57|33.99|32.59|34.01|32.61|33.97|32.57|31
1730010900000|2024-10-27 06:35:00|34|32.6|33.96|32.56|34|32.6|33.96|32.56|11
1730011200000|2024-10-27 06:40:00|33.97|32.57|33.96|32.56|33.99|32.59|33.95|32.55|24
1730011500000|2024-10-27 06:45:00|33.97|32.57|33.95|32.55|33.97|32.57|33.94|32.54|37
1730011800000|2024-10-27 06:50:00|33.96|32.56|33.99|32.59|34|32.6|33.96|32.56|20
1730012100000|2024-10-27 06:55:00|34|32.6|34.01|32.61|34.03|32.63|34|32.6|22
1730012400000|2024-10-27 07:00:00|34.02|32.62|34.03|32.63|34.05|32.65|34.02|32.62|16
1730012700000|2024-10-27 07:05:00|34.04|32.64|34.03|32.63|34.06|32.66|34.02|32.62|48
1730013000000|2024-10-27 07:10:00|34.02|32.62|34.06|32.66|34.06|32.66|34.02|32.62|7
1730013300000|2024-10-27 07:15:00|34.05|32.65|34.07|32.67|34.08|32.68|34.04|32.64|37
1730013600000|2024-10-27 07:20:00|34.06|32.66|34.07|32.67|34.11|32.71|34.06|32.66|24
1730013900000|2024-10-27 07:25:00|34.06|32.66|34.04|32.64|34.07|32.67|34.04|32.64|9
1730014200000|2024-10-27 07:30:00|34.05|32.65|34.04|32.64|34.06|32.66|34.04|32.64|18
1730014500000|2024-10-27 07:35:00|34.05|32.65|34.06|32.66|34.06|32.66|34.04|32.64|24
1730014800000|2024-10-27 07:40:00|34.05|32.65|34.09|32.69|34.09|32.69|34.05|32.65|27
1730015100000|2024-10-27 07:45:00|34.08|32.68|34.08|32.68|34.1|32.7|34.07|32.67|39
1730015400000|2024-10-27 07:50:00|34.09|32.69|34.09|32.69|34.09|32.69|34.07|32.67|21
1730015700000|2024-10-27 07:55:00|34.08|32.68|34.07|32.67|34.09|32.69|34.07|32.67|12
1730016000000|2024-10-27 08:00:00|34.08|32.68|34.1|32.7|34.1|32.7|34.07|32.67|23
1730016300000|2024-10-27 08:05:00|34.11|32.71|34.12|32.72|34.12|32.72|34.09|32.69|12
1730016600000|2024-10-27 08:10:00|34.11|32.71|34.09|32.69|34.12|32.72|34.09|32.69|17
1730016900000|2024-10-27 08:15:00|34.1|32.7|34.12|32.72|34.14|32.74|34.09|32.69|31
1730017200000|2024-10-27 08:20:00|34.11|32.71|34.09|32.69|34.11|32.71|34.08|32.68|27
1730017500000|2024-10-27 08:25:00|34.08|32.68|34.07|32.67|34.09|32.69|34.07|32.67|12
1730017800000|2024-10-27 08:30:00|34.06|32.66|34.07|32.67|34.09|32.69|34.05|32.65|32
1730018100000|2024-10-27 08:35:00|34.06|32.66|34.03|32.63|34.07|32.67|34.03|32.63|38
1730018400000|2024-10-27 08:40:00|34.02|32.62|34.01|32.61|34.04|32.64|34|32.6|22
1730018700000|2024-10-27 08:45:00|34.02|32.62|34.03|32.63|34.05|32.65|34.01|32.61|56
1730019000000|2024-10-27 08:50:00|34.02|32.62|34.02|32.62|34.03|32.63|34.01|32.61|55
1730019300000|2024-10-27 08:55:00|34.03|32.63|34.01|32.61|34.04|32.64|34.01|32.61|51
1730019600000|2024-10-27 09:00:00|34.02|32.62|33.93|32.53|34.02|32.62|33.93|32.53|22
1730019900000|2024-10-27 09:05:00|33.92|32.52|33.92|32.52|33.94|32.54|33.9|32.5|65
1730020200000|2024-10-27 09:10:00|33.91|32.51|33.88|32.48|33.92|32.52|33.88|32.48|50
1730020500000|2024-10-27 09:15:00|33.89|32.49|33.9|32.5|33.95|32.55|33.87|32.47|72
1730020800000|2024-10-27 09:20:00|33.91|32.51|33.91|32.51|33.93|32.53|33.9|32.5|21
1730021100000|2024-10-27 09:25:00|33.92|32.52|33.92|32.52|33.96|32.56|33.91|32.51|25
1730021400000|2024-10-27 09:30:00|33.91|32.51|33.95|32.55|33.95|32.55|33.88|32.48|35
1730021700000|2024-10-27 09:35:00|33.94|32.54|33.96|32.56|33.98|32.58|33.93|32.53|31
1730022000000|2024-10-27 09:40:00|33.97|32.57|33.95|32.55|33.97|32.57|33.94|32.54|83
1730022300000|2024-10-27 09:45:00|33.94|32.54|33.93|32.53|33.96|32.56|33.93|32.53|22
1730022600000|2024-10-27 09:50:00|33.94|32.54|33.96|32.56|33.97|32.57|33.94|32.54|71
1730022900000|2024-10-27 09:55:00|33.95|32.55|33.97|32.57|33.97|32.57|33.94|32.54|19
1730023200000|2024-10-27 10:00:00|33.98|32.58|34.02|32.62|34.03|32.63|33.98|32.58|45
1730023500000|2024-10-27 10:05:00|34.03|32.63|34.06|32.66|34.07|32.67|34.02|32.62|28
1730023800000|2024-10-27 10:10:00|34.05|32.65|34.04|32.64|34.09|32.69|34.04|32.64|26
1730024100000|2024-10-27 10:15:00|34.03|32.63|34.01|32.61|34.08|32.68|34.01|32.61|53
1730024400000|2024-10-27 10:20:00|34|32.6|33.99|32.59|34.02|32.62|33.96|32.56|24
1730024700000|2024-10-27 10:25:00|33.98|32.58|33.99|32.59|34|32.6|33.96|32.56|26
1730025000000|2024-10-27 10:30:00|33.98|32.58|33.96|32.56|34|32.6|33.95|32.55|35
1730025300000|2024-10-27 10:35:00|33.97|32.57|33.98|32.58|34|32.6|33.96|32.56|21
1730025600000|2024-10-27 10:40:00|33.97|32.57|33.96|32.56|33.98|32.58|33.94|32.54|26
1730025900000|2024-10-27 10:45:00|33.95|32.55|33.98|32.58|33.98|32.58|33.93|32.53|60
1730026200000|2024-10-27 10:50:00|33.99|32.59|33.99|32.59|34.01|32.61|33.99|32.59|29
1730026500000|2024-10-27 10:55:00|33.98|32.58|33.96|32.56|33.99|32.59|33.96|32.56|19
1730026800000|2024-10-27 11:00:00|33.97|32.57|33.97|32.57|33.98|32.58|33.95|32.55|32
1730027100000|2024-10-27 11:05:00|33.98|32.58|33.98|32.58|34.01|32.61|33.95|32.55|33
1730027400000|2024-10-27 11:10:00|33.99|32.59|34.04|32.64|34.04|32.64|33.99|32.59|20
1730027700000|2024-10-27 11:15:00|34.05|32.65|34.12|32.72|34.12|32.72|34.05|32.65|22
1730028000000|2024-10-27 11:20:00|34.11|32.71|34.05|32.65|34.12|32.72|34.05|32.65|25
1730028300000|2024-10-27 11:25:00|34.06|32.66|34.07|32.67|34.08|32.68|34.05|32.65|20
1730028600000|2024-10-27 11:30:00|34.08|32.68|34.04|32.64|34.08|32.68|34.04|32.64|21
1730028900000|2024-10-27 11:35:00|34.05|32.65|34.08|32.68|34.09|32.69|34.05|32.65|42
1730029200000|2024-10-27 11:40:00|34.07|32.67|34.09|32.69|34.09|32.69|34.06|32.66|35
1730029500000|2024-10-27 11:45:00|34.08|32.68|34.05|32.65|34.1|32.7|34.05|32.65|20
1730029800000|2024-10-27 11:50:00|34.06|32.66|34.08|32.68|34.08|32.68|34.04|32.64|27
1730030100000|2024-10-27 11:55:00|34.07|32.67|34.08|32.68|34.09|32.69|34.06|32.66|46
1730030400000|2024-10-27 12:00:00|34.07|32.67|34.19|32.79|34.19|32.79|34.07|32.67|42
1730030700000|2024-10-27 12:05:00|34.18|32.78|34.21|32.81|34.22|32.82|34.17|32.77|22
1730031000000|2024-10-27 12:10:00|34.2|32.8|34.22|32.82|34.23|32.83|34.19|32.79|123
1730031300000|2024-10-27 12:15:00|34.21|32.81|34.19|32.79|34.21|32.81|34.18|32.78|7
1730031600000|2024-10-27 12:20:00|34.2|32.8|34.29|32.89|34.37|32.97|34.2|32.8|75
1730031900000|2024-10-27 12:25:00|34.3|32.9|34.28|32.88|34.3|32.9|34.26|32.86|47
1730032200000|2024-10-27 12:30:00|34.29|32.89|34.26|32.86|34.33|32.93|34.26|32.86|44
1730032500000|2024-10-27 12:35:00|34.27|32.87|34.3|32.9|34.31|32.91|34.24|32.84|65
1730032800000|2024-10-27 12:40:00|34.29|32.89|34.27|32.87|34.3|32.9|34.26|32.86|45
1730033100000|2024-10-27 12:45:00|34.28|32.88|34.29|32.89|34.29|32.89|34.23|32.83|32
1730033400000|2024-10-27 12:50:00|34.28|32.88|34.26|32.86|34.28|32.88|34.24|32.84|23
1730033700000|2024-10-27 12:55:00|34.27|32.87|34.28|32.88|34.29|32.89|34.26|32.86|16
1730034000000|2024-10-27 13:00:00|34.27|32.87|34.37|32.97|34.37|32.97|34.27|32.87|41
1730034300000|2024-10-27 13:05:00|34.36|32.96|34.34|32.94|34.38|32.98|34.33|32.93|53
1730034600000|2024-10-27 13:10:00|34.35|32.95|34.35|32.95|34.36|32.96|34.33|32.93|95
1730034900000|2024-10-27 13:15:00|34.36|32.96|34.39|32.99|34.4|33|34.36|32.96|32
1730035200000|2024-10-27 13:20:00|34.4|33|34.52|33.12|34.52|33.12|34.39|32.99|57
1730035500000|2024-10-27 13:25:00|34.51|33.11|34.49|33.09|34.54|33.14|34.48|33.08|103
1730035800000|2024-10-27 13:30:00|34.5|33.1|34.43|33.03|34.51|33.11|34.43|33.03|92
1730036100000|2024-10-27 13:35:00|34.44|33.04|34.47|33.07|34.49|33.09|34.44|33.04|56
1730036400000|2024-10-27 13:40:00|34.48|33.08|34.48|33.08|34.49|33.09|34.46|33.06|71
1730036700000|2024-10-27 13:45:00|34.47|33.07|34.47|33.07|34.48|33.08|34.44|33.04|47
1730037000000|2024-10-27 13:50:00|34.46|33.06|34.47|33.07|34.48|33.08|34.45|33.05|21
1730037300000|2024-10-27 13:55:00|34.48|33.08|34.46|33.06|34.48|33.08|34.44|33.04|45
1730037600000|2024-10-27 14:00:00|34.47|33.07|34.49|33.09|34.52|33.12|34.46|33.06|34
1730037900000|2024-10-27 14:05:00|34.5|33.1|34.54|33.14|34.57|33.17|34.5|33.1|21
1730038200000|2024-10-27 14:10:00|34.53|33.13|34.49|33.09|34.54|33.14|34.49|33.09|45
1730038500000|2024-10-27 14:15:00|34.48|33.08|34.5|33.1|34.54|33.14|34.48|33.08|23
1730038800000|2024-10-27 14:20:00|34.51|33.11|34.54|33.14|34.56|33.16|34.51|33.11|56
1730039100000|2024-10-27 14:25:00|34.55|33.15|34.55|33.15|34.56|33.16|34.54|33.14|27
1730039400000|2024-10-27 14:30:00|34.56|33.16|34.56|33.16|34.58|33.18|34.51|33.11|63
1730039700000|2024-10-27 14:35:00|34.57|33.17|34.6|33.2|34.61|33.21|34.57|33.17|24
1730040000000|2024-10-27 14:40:00|34.61|33.21|34.57|33.17|34.61|33.21|34.57|33.17|29
1730040300000|2024-10-27 14:45:00|34.58|33.18|34.53|33.13|34.59|33.19|34.53|33.13|32
1730040600000|2024-10-27 14:50:00|34.54|33.14|34.49|33.09|34.54|33.14|34.49|33.09|26
1730040900000|2024-10-27 14:55:00|34.5|33.1|34.51|33.11|34.52|33.12|34.49|33.09|28
1730041200000|2024-10-27 15:00:00|34.52|33.12|34.64|33.24|34.64|33.24|34.52|33.12|25
1730041500000|2024-10-27 15:05:00|34.63|33.23|34.62|33.22|34.65|33.25|34.61|33.21|12
1730041800000|2024-10-27 15:10:00|34.61|33.21|34.64|33.24|34.64|33.24|34.6|33.2|24
1730042100000|2024-10-27 15:15:00|34.65|33.25|34.65|33.25|34.66|33.26|34.64|33.24|15
1730042400000|2024-10-27 15:20:00|34.66|33.26|34.65|33.25|34.69|33.29|34.65|33.25|44
1730042700000|2024-10-27 15:25:00|34.66|33.26|34.68|33.28|34.69|33.29|34.65|33.25|29
1730043000000|2024-10-27 15:30:00|34.69|33.29|34.63|33.23|34.69|33.29|34.62|33.22|24
1730043300000|2024-10-27 15:35:00|34.64|33.24|34.67|33.27|34.68|33.28|34.63|33.23|30
1730043600000|2024-10-27 15:40:00|34.68|33.28|34.65|33.25|34.69|33.29|34.64|33.24|28
1730043900000|2024-10-27 15:45:00|34.66|33.26|34.68|33.28|34.69|33.29|34.65|33.25|25
1730044200000|2024-10-27 15:50:00|34.67|33.27|34.66|33.26|34.68|33.28|34.63|33.23|22
1730044500000|2024-10-27 15:55:00|34.65|33.25|34.68|33.28|34.68|33.28|34.64|33.24|12
1730044800000|2024-10-27 16:00:00|34.69|33.29|34.78|33.38|34.79|33.39|34.69|33.29|21
1730045100000|2024-10-27 16:05:00|34.79|33.39|34.86|33.46|34.86|33.46|34.79|33.39|30
1730045400000|2024-10-27 16:10:00|34.85|33.45|34.88|33.48|34.9|33.5|34.85|33.45|52
1730045700000|2024-10-27 16:15:00|34.89|33.49|34.88|33.48|34.91|33.51|34.83|33.43|34
1730046000000|2024-10-27 16:20:00|34.87|33.47|34.76|33.36|34.87|33.47|34.75|33.35|34
1730046300000|2024-10-27 16:25:00|34.77|33.37|34.74|33.34|34.79|33.39|34.72|33.32|38
1730046600000|2024-10-27 16:30:00|34.75|33.35|34.78|33.38|34.79|33.39|34.72|33.32|46
1730046900000|2024-10-27 16:35:00|34.77|33.37|34.8|33.4|34.81|33.41|34.74|33.34|26
1730047200000|2024-10-27 16:40:00|34.81|33.41|34.84|33.44|34.84|33.44|34.8|33.4|38
1730047500000|2024-10-27 16:45:00|34.83|33.43|34.84|33.44|34.85|33.45|34.8|33.4|24
1730047800000|2024-10-27 16:50:00|34.85|33.45|34.83|33.43|34.85|33.45|34.82|33.42|17
1730048100000|2024-10-27 16:55:00|34.82|33.42|34.86|33.46|34.87|33.47|34.82|33.42|15
1730048400000|2024-10-27 17:00:00|34.87|33.47|34.88|33.48|34.92|33.52|34.87|33.47|46
1730048700000|2024-10-27 17:05:00|34.89|33.49|34.86|33.46|34.89|33.49|34.85|33.45|48
1730049000000|2024-10-27 17:10:00|34.87|33.47|34.87|33.47|34.88|33.48|34.84|33.44|29
1730049300000|2024-10-27 17:15:00|34.88|33.48|34.84|33.44|34.89|33.49|34.81|33.41|33
1730049600000|2024-10-27 17:20:00|34.85|33.45|34.82|33.42|34.85|33.45|34.79|33.39|62
1730049900000|2024-10-27 17:25:00|34.81|33.41|34.81|33.41|34.82|33.42|34.81|33.41|43
1730050200000|2024-10-27 17:30:00|34.82|33.42|34.87|33.47|34.91|33.51|34.82|33.42|32
1730050500000|2024-10-27 17:35:00|34.88|33.48|34.83|33.43|34.89|33.49|34.83|33.43|32
1730050800000|2024-10-27 17:40:00|34.82|33.42|34.77|33.37|34.83|33.43|34.76|33.36|32
1730051100000|2024-10-27 17:45:00|34.76|33.36|34.75|33.35|34.77|33.37|34.74|33.34|36
1730051400000|2024-10-27 17:50:00|34.76|33.36|34.81|33.41|34.81|33.41|34.76|33.36|24
1730051700000|2024-10-27 17:55:00|34.8|33.4|34.79|33.39|34.8|33.4|34.78|33.38|6
1730052000000|2024-10-27 18:00:00|34.79|33.39|34.72|33.32|34.8|33.4|34.72|33.32|44
1730052300000|2024-10-27 18:05:00|34.71|33.31|34.67|33.27|34.71|33.31|34.65|33.25|31
1730052600000|2024-10-27 18:10:00|34.68|33.28|34.69|33.29|34.71|33.31|34.68|33.28|94
1730052900000|2024-10-27 18:15:00|34.7|33.3|34.69|33.29|34.71|33.31|34.68|33.28|66
1730053200000|2024-10-27 18:20:00|34.7|33.3|34.69|33.29|34.71|33.31|34.68|33.28|88
1730053500000|2024-10-27 18:25:00|34.7|33.3|34.68|33.28|34.7|33.3|34.68|33.28|19
1730053800000|2024-10-27 18:30:00|34.69|33.29|34.68|33.28|34.72|33.32|34.68|33.28|34
1730054100000|2024-10-27 18:35:00|34.69|33.29|34.7|33.3|34.71|33.31|34.68|33.28|14
1730054400000|2024-10-27 18:40:00|34.71|33.31|34.74|33.34|34.77|33.37|34.7|33.3|42
1730054700000|2024-10-27 18:45:00|34.73|33.33|34.61|33.21|34.73|33.33|34.6|33.2|27
1730055000000|2024-10-27 18:50:00|34.6|33.2|34.58|33.18|34.61|33.21|34.57|33.17|27
1730055300000|2024-10-27 18:55:00|34.59|33.19|34.58|33.18|34.6|33.2|34.58|33.18|4
1730055600000|2024-10-27 19:00:00|34.59|33.19|34.61|33.21|34.64|33.24|34.58|33.18|17
1730055900000|2024-10-27 19:05:00|34.6|33.2|34.59|33.19|34.6|33.2|34.57|33.17|16
1730056200000|2024-10-27 19:10:00|34.58|33.18|34.57|33.17|34.59|33.19|34.56|33.16|12
1730056500000|2024-10-27 19:15:00|34.58|33.18|34.61|33.21|34.61|33.21|34.57|33.17|14
1730056800000|2024-10-27 19:20:00|34.6|33.2|34.57|33.17|34.62|33.22|34.56|33.16|22
1730057100000|2024-10-27 19:25:00|34.58|33.18|34.7|33.3|34.7|33.3|34.57|33.17|25
1730057400000|2024-10-27 19:30:00|34.71|33.31|34.69|33.29|34.76|33.36|34.69|33.29|29
1730057700000|2024-10-27 19:35:00|34.7|33.3|34.67|33.27|34.7|33.3|34.65|33.25|26
1730058000000|2024-10-27 19:40:00|34.66|33.26|34.66|33.26|34.7|33.3|34.66|33.26|15
1730058300000|2024-10-27 19:45:00|34.67|33.27|34.66|33.26|34.68|33.28|34.64|33.24|24
1730058600000|2024-10-27 19:50:00|34.67|33.27|34.66|33.26|34.68|33.28|34.66|33.26|6
1730058900000|2024-10-27 19:55:00|34.67|33.27|34.66|33.26|34.67|33.27|34.65|33.25|4
1730059200000|2024-10-27 20:00:00|34.67|33.27|34.65|33.25|34.68|33.28|34.65|33.25|21
1730059500000|2024-10-27 20:05:00|34.64|33.24|34.63|33.23|34.64|33.24|34.62|33.22|12
1730059800000|2024-10-27 20:10:00|34.64|33.24|34.63|33.23|34.65|33.25|34.63|33.23|16
1730060100000|2024-10-27 20:15:00|34.62|33.22|34.63|33.23|34.65|33.25|34.62|33.22|62
1730060400000|2024-10-27 20:20:00|34.64|33.24|34.66|33.26|34.66|33.26|34.63|33.23|49
1730060700000|2024-10-27 20:25:00|34.67|33.27|34.68|33.28|34.69|33.29|34.64|33.24|32
1730061000000|2024-10-27 20:30:00|34.67|33.27|34.69|33.29|34.7|33.3|34.65|33.25|33
1730061300000|2024-10-27 20:35:00|34.7|33.3|34.67|33.27|34.73|33.33|34.67|33.27|28
1730061600000|2024-10-27 20:40:00|34.68|33.28|34.87|33.07|34.87|33.28|34.66|33.07|23
1730061900000|2024-10-27 20:45:00|34.86|33.06|34.86|33.06|34.86|33.06|34.83|33.03|19
1730062200000|2024-10-27 20:50:00|34.85|33.05|34.85|33.05|34.86|33.06|34.83|33.03|27
1730062500000|2024-10-27 20:55:00|34.84|33.04|34.84|33.04|34.85|33.05|34.82|33.02|9
1730062800000|2024-10-27 21:00:00|34.85|33.05|34.86|33.06|34.86|33.06|34.84|33.04|10
1730063100000|2024-10-27 21:05:00|34.87|33.07|34.9|33.1|34.93|33.13|34.87|33.07|60
1730063400000|2024-10-27 21:10:00|34.91|33.11|34.87|33.07|34.91|33.11|34.86|33.06|9
1730063700000|2024-10-27 21:15:00|34.86|33.06|34.85|33.05|34.86|33.06|34.85|33.05|14
1730064000000|2024-10-27 21:20:00|34.86|33.06|34.93|33.13|34.93|33.13|34.86|33.06|12
1730064300000|2024-10-27 21:25:00|34.94|33.14|34.95|33.15|34.95|33.15|34.93|33.13|10
1730064600000|2024-10-27 21:30:00|34.96|33.16|34.95|33.15|34.97|33.17|34.95|33.15|6
1730064900000|2024-10-27 21:35:00|34.94|33.14|34.95|33.15|34.95|33.15|34.94|33.14|6
1730065200000|2024-10-27 21:40:00|34.94|33.14|35.05|33.25|35.05|33.25|34.94|33.14|27
1730065500000|2024-10-27 21:45:00|35.06|33.26|35.02|33.22|35.08|33.28|35.02|33.22|41
1730065800000|2024-10-27 21:50:00|35.01|33.21|34.16|33.96|35.01|33.96|34.16|33.17|24
1730066100000|2024-10-27 21:55:00|34.15|33.95|34.19|33.99|34.19|33.99|34.14|33.94|9
1730066400000|2024-10-27 22:00:00|34.2|34|34.31|34.11|34.34|34.14|34.2|34|27
1730066700000|2024-10-27 22:05:00|34.3|34.1|34.3|34.1|34.32|34.12|34.23|34.03|44
1730067000000|2024-10-27 22:10:00|34.29|34.09|34.29|34.09|34.34|34.14|34.28|34.08|45
1730067300000|2024-10-27 22:15:00|34.3|34.1|34.27|34.07|34.33|34.13|34.26|34.06|34
1730067600000|2024-10-27 22:20:00|34.28|34.08|34.24|34.04|34.29|34.09|34.23|34.03|43
1730067900000|2024-10-27 22:25:00|34.25|34.05|34.29|34.09|34.29|34.09|34.25|34.05|21
1730068200000|2024-10-27 22:30:00|34.28|34.08|34.2|34|34.29|34.09|34.2|34|57
1730068500000|2024-10-27 22:35:00|34.19|33.99|34.18|33.98|34.22|34.02|34.18|33.98|21
1730068800000|2024-10-27 22:40:00|34.17|33.97|34.21|34.01|34.21|34.01|34.17|33.97|5
1730069100000|2024-10-27 22:45:00|34.19|33.99|34.2|34|34.2|34|34.15|33.95|22
1730069400000|2024-10-27 22:50:00|34.21|34.01|34.21|34.01|34.21|34.01|34.18|33.98|9
1730070000000|2024-10-27 23:00:00|34.22|34.02|34.27|34.07|34.29|34.09|34.22|34.02|20
1730070300000|2024-10-27 23:05:00|34.28|34.08|34.23|34.03|34.29|34.09|34.23|34.03|13
1730070600000|2024-10-27 23:10:00|34.22|34.02|34.22|34.02|34.22|34.02|34.2|34|9
1730070900000|2024-10-27 23:15:00|34.21|34.01|34.17|33.97|34.22|34.02|34.16|33.96|35
1730071200000|2024-10-27 23:20:00|34.16|33.96|34.19|33.99|34.2|34|34.14|33.94|10
1730071500000|2024-10-27 23:25:00|34.18|33.98|34.16|33.96|34.18|33.98|34.13|33.93|15
1730071800000|2024-10-27 23:30:00|34.15|33.95|34.15|33.95|34.19|33.99|34.15|33.95|9
1730072100000|2024-10-27 23:35:00|34.17|33.97|34.16|33.96|34.17|33.97|34.16|33.96|2
1730072400000|2024-10-27 23:40:00|34.15|33.95|34.11|33.91|34.16|33.96|34.1|33.9|10
1730072700000|2024-10-27 23:45:00|34.1|33.9|34.11|33.91|34.12|33.92|34.09|33.89|12
1730073000000|2024-10-27 23:50:00|34.12|33.92|34.1|33.9|34.12|33.92|34.08|33.88|21
1730073300000|2024-10-27 23:55:00|34.11|33.91|34.09|33.89|34.12|33.92|34.09|33.89|23
1730073600000|2024-10-28 00:00:00|34.1|33.9|34.16|33.96|34.16|33.96|34.09|33.89|35
1730073900000|2024-10-28 00:05:00|34.17|33.97|34.14|33.94|34.18|33.98|34.11|33.91|23
1730074200000|2024-10-28 00:10:00|34.13|33.93|34.16|33.96|34.19|33.99|34.13|33.93|13
1730074500000|2024-10-28 00:15:00|34.17|33.97|34.15|33.95|34.22|34.02|34.13|33.93|32
1730074800000|2024-10-28 00:20:00|34.16|33.96|34.22|34.02|34.23|34.03|34.15|33.95|31
1730075100000|2024-10-28 00:25:00|34.21|34.01|34.19|33.99|34.21|34.01|34.17|33.97|13
1730075400000|2024-10-28 00:30:00|34.18|33.98|34.21|34.01|34.21|34.01|34.1|33.9|33
1730075700000|2024-10-28 00:35:00|34.22|34.02|34.15|33.95|34.25|34.05|34.15|33.95|22
1730076000000|2024-10-28 00:40:00|34.14|33.94|34.1|33.9|34.14|33.94|34.09|33.89|17
1730076300000|2024-10-28 00:45:00|34.09|33.89|34.11|33.91|34.15|33.95|34.09|33.89|29
1730076600000|2024-10-28 00:50:00|34.12|33.92|34.1|33.9|34.13|33.93|34.07|33.87|15
1730076900000|2024-10-28 00:55:00|34.11|33.91|34.12|33.92|34.14|33.94|34.11|33.91|8
1730077200000|2024-10-28 01:00:00|34.11|33.91|34.07|33.87|34.13|33.93|34.06|33.86|25
1730077500000|2024-10-28 01:05:00|34.06|33.86|34.06|33.86|34.08|33.88|34.04|33.84|19
1730077800000|2024-10-28 01:10:00|34.05|33.85|34.02|33.82|34.05|33.85|34|33.8|17
1730078100000|2024-10-28 01:15:00|34.03|33.83|33.99|33.79|34.03|33.83|33.95|33.75|15
1730078400000|2024-10-28 01:20:00|33.97|33.77|33.96|33.76|33.98|33.78|33.95|33.75|16
1730078700000|2024-10-28 01:25:00|33.97|33.77|33.91|33.71|33.97|33.77|33.87|33.67|22
1730079000000|2024-10-28 01:30:00|33.9|33.7|33.9|33.7|33.92|33.72|33.86|33.66|14
1730079300000|2024-10-28 01:35:00|33.89|33.69|33.91|33.71|33.92|33.72|33.86|33.66|15
1730079600000|2024-10-28 01:40:00|33.9|33.7|33.9|33.7|33.9|33.7|33.87|33.67|8
1730079900000|2024-10-28 01:45:00|33.88|33.68|33.9|33.7|33.9|33.7|33.87|33.67|5
1730080200000|2024-10-28 01:50:00|33.88|33.68|33.86|33.66|33.88|33.68|33.85|33.65|8
1730080500000|2024-10-28 01:55:00|33.85|33.65|33.83|33.63|33.86|33.66|33.81|33.61|8
1730080800000|2024-10-28 02:00:00|33.84|33.64|33.82|33.62|33.86|33.66|33.82|33.62|8
1730081100000|2024-10-28 02:05:00|33.83|33.63|33.91|33.71|33.92|33.72|33.81|33.61|15
1730081400000|2024-10-28 02:10:00|33.9|33.7|33.88|33.68|33.91|33.71|33.87|33.67|7
1730081700000|2024-10-28 02:15:00|33.89|33.69|33.85|33.65|33.89|33.69|33.84|33.64|10
1730082000000|2024-10-28 02:20:00|33.84|33.64|33.82|33.62|33.86|33.66|33.82|33.62|10
1730082300000|2024-10-28 02:25:00|33.83|33.63|33.92|33.72|33.92|33.72|33.83|33.63|12
1730082600000|2024-10-28 02:30:00|33.91|33.71|33.79|33.59|33.91|33.71|33.78|33.58|14
1730082900000|2024-10-28 02:35:00|33.77|33.57|33.8|33.6|33.81|33.61|33.77|33.57|10
1730083200000|2024-10-28 02:40:00|33.81|33.61|33.77|33.57|33.81|33.61|33.76|33.56|8
1730083500000|2024-10-28 02:45:00|33.78|33.58|33.8|33.6|33.8|33.6|33.77|33.57|9
1730083800000|2024-10-28 02:50:00|33.81|33.61|33.81|33.61|33.82|33.62|33.81|33.61|9
1730084100000|2024-10-28 02:55:00|33.82|33.62|33.81|33.61|33.84|33.64|33.8|33.6|9
1730084400000|2024-10-28 03:00:00|33.8|33.6|33.87|33.67|33.87|33.67|33.79|33.59|25
1730084700000|2024-10-28 03:05:00|33.86|33.66|33.83|33.63|33.87|33.67|33.83|33.63|8
1730085000000|2024-10-28 03:10:00|33.84|33.64|33.83|33.63|33.84|33.64|33.82|33.62|4
1730085300000|2024-10-28 03:15:00|33.82|33.62|33.78|33.58|33.82|33.62|33.73|33.53|18
1730085600000|2024-10-28 03:20:00|33.79|33.59|33.83|33.63|33.83|33.63|33.79|33.59|10
1730085900000|2024-10-28 03:25:00|33.84|33.64|33.79|33.59|33.85|33.65|33.79|33.59|10
1730086200000|2024-10-28 03:30:00|33.8|33.6|33.71|33.51|33.8|33.6|33.7|33.5|11
1730086500000|2024-10-28 03:35:00|33.72|33.52|33.62|33.42|33.73|33.53|33.61|33.41|31
1730086800000|2024-10-28 03:40:00|33.61|33.41|33.63|33.43|33.67|33.47|33.61|33.41|21
1730087100000|2024-10-28 03:45:00|33.62|33.42|33.41|33.21|33.63|33.43|33.38|33.18|64
1730087400000|2024-10-28 03:50:00|33.42|33.22|33.42|33.22|33.44|33.24|33.38|33.18|36
1730087700000|2024-10-28 03:55:00|33.41|33.21|33.46|33.26|33.48|33.28|33.4|33.2|35
1730088000000|2024-10-28 04:00:00|33.45|33.25|33.46|33.26|33.47|33.27|33.35|33.15|56
1730088300000|2024-10-28 04:05:00|33.47|33.27|33.55|33.35|33.57|33.37|33.47|33.27|33
1730088600000|2024-10-28 04:10:00|33.54|33.34|33.57|33.37|33.57|33.37|33.52|33.32|46
1730088900000|2024-10-28 04:15:00|33.56|33.36|33.48|33.28|33.57|33.37|33.44|33.24|53
1730089200000|2024-10-28 04:20:00|33.47|33.27|33.37|33.17|33.48|33.28|33.37|33.17|37
1730089500000|2024-10-28 04:25:00|33.36|33.16|33.32|33.12|33.38|33.18|33.27|33.07|49
1730089800000|2024-10-28 04:30:00|33.31|33.11|33.33|33.13|33.38|33.18|33.27|33.07|79
1730090100000|2024-10-28 04:35:00|33.34|33.14|33.35|33.15|33.36|33.16|33.3|33.1|72
1730090400000|2024-10-28 04:40:00|33.34|33.14|33.35|33.15|33.39|33.19|33.33|33.13|19
1730090700000|2024-10-28 04:45:00|33.36|33.16|33.4|33.2|33.42|33.22|33.35|33.15|35
1730091000000|2024-10-28 04:50:00|33.41|33.21|33.47|33.27|33.47|33.27|33.41|33.21|13
1730091300000|2024-10-28 04:55:00|33.48|33.28|33.47|33.27|33.49|33.29|33.47|33.27|8
1730091600000|2024-10-28 05:00:00|33.46|33.26|33.4|33.2|33.46|33.26|33.38|33.18|13
1730091900000|2024-10-28 05:05:00|33.41|33.21|33.45|33.25|33.45|33.25|33.39|33.19|13
1730092200000|2024-10-28 05:10:00|33.44|33.24|33.34|33.14|33.44|33.24|33.34|33.14|35
1730092500000|2024-10-28 05:15:00|33.33|33.13|33.35|33.15|33.41|33.21|33.32|33.12|28
1730092800000|2024-10-28 05:20:00|33.36|33.16|33.33|33.13|33.38|33.18|33.31|33.11|25
1730093100000|2024-10-28 05:25:00|33.32|33.12|33.27|33.07|33.36|33.16|33.26|33.06|25
1730093400000|2024-10-28 05:30:00|33.26|33.06|33.21|33.01|33.26|33.06|33.15|32.95|38
1730093700000|2024-10-28 05:35:00|33.22|33.02|33.4|33.2|33.41|33.21|33.22|33.02|38
1730094000000|2024-10-28 05:40:00|33.38|33.18|33.42|33.22|33.45|33.25|33.38|33.18|29
1730094300000|2024-10-28 05:45:00|33.43|33.23|33.46|33.26|33.49|33.29|33.4|33.2|47
1730094600000|2024-10-28 05:50:00|33.47|33.27|33.57|33.37|33.59|33.39|33.45|33.25|39
1730094900000|2024-10-28 05:55:00|33.56|33.36|33.55|33.35|33.56|33.36|33.51|33.31|26
1730095200000|2024-10-28 06:00:00|33.54|33.34|33.54|33.34|33.6|33.4|33.52|33.32|25
1730095500000|2024-10-28 06:05:00|33.53|33.33|33.47|33.27|33.53|33.33|33.47|33.27|26
1730095800000|2024-10-28 06:10:00|33.46|33.26|33.34|33.14|33.47|33.27|33.3|33.1|21
1730096100000|2024-10-28 06:15:00|33.35|33.15|33.34|33.14|33.39|33.19|33.34|33.14|25
1730096400000|2024-10-28 06:20:00|33.35|33.15|33.38|33.18|33.4|33.2|33.35|33.15|24
1730096700000|2024-10-28 06:25:00|33.39|33.19|33.38|33.18|33.4|33.2|33.32|33.12|16
1730097000000|2024-10-28 06:30:00|33.37|33.17|33.33|33.13|33.37|33.17|33.3|33.1|26
1730097300000|2024-10-28 06:35:00|33.34|33.14|33.34|33.14|33.36|33.16|33.32|33.12|27
1730097600000|2024-10-28 06:40:00|33.33|33.13|33.29|33.09|33.36|33.16|33.28|33.08|25
1730097900000|2024-10-28 06:45:00|33.3|33.1|33.36|33.16|33.39|33.19|33.3|33.1|45
1730098200000|2024-10-28 06:50:00|33.35|33.15|33.32|33.12|33.35|33.15|33.31|33.11|15
1730098500000|2024-10-28 06:55:00|33.33|33.13|33.39|33.19|33.39|33.19|33.32|33.12|18
1730098800000|2024-10-28 07:00:00|33.38|33.18|33.48|33.28|33.5|33.3|33.36|33.16|31
1730099100000|2024-10-28 07:05:00|33.47|33.27|33.55|33.35|33.55|33.35|33.45|33.25|23
1730099400000|2024-10-28 07:10:00|33.56|33.36|33.74|33.54|33.74|33.54|33.53|33.33|64
1730099700000|2024-10-28 07:15:00|33.75|33.55|33.78|33.58|33.8|33.6|33.66|33.46|55
1730100000000|2024-10-28 07:20:00|33.77|33.57|33.84|33.64|33.84|33.64|33.75|33.55|63
1730100300000|2024-10-28 07:25:00|33.83|33.63|33.85|33.65|33.87|33.67|33.77|33.57|52
1730100600000|2024-10-28 07:30:00|33.84|33.64|33.71|33.51|33.87|33.67|33.69|33.49|90
1730100900000|2024-10-28 07:35:00|33.72|33.52|33.81|33.61|33.83|33.63|33.72|33.52|68
1730101200000|2024-10-28 07:40:00|33.82|33.62|33.83|33.63|33.83|33.63|33.82|33.62|2
1730101500000|2024-10-28 07:45:00|33.82|33.62|33.84|33.64|33.85|33.65|33.81|33.61|27
1730101800000|2024-10-28 07:50:00|33.83|33.63|33.84|33.64|33.85|33.65|33.77|33.57|38
1730102100000|2024-10-28 07:55:00|33.83|33.63|33.81|33.61|33.83|33.63|33.81|33.61|3
1730102400000|2024-10-28 08:00:00|33.8|33.6|33.85|33.65|33.86|33.66|33.77|33.57|47
1730102700000|2024-10-28 08:05:00|33.86|33.66|33.88|33.68|33.89|33.69|33.81|33.61|37
1730103000000|2024-10-28 08:10:00|33.86|33.66|33.91|33.71|33.91|33.71|33.86|33.66|8
1730103300000|2024-10-28 08:15:00|33.92|33.72|33.89|33.69|33.97|33.77|33.89|33.69|44
1730103600000|2024-10-28 08:20:00|33.88|33.68|33.84|33.64|33.88|33.68|33.84|33.64|23
1730103900000|2024-10-28 08:25:00|33.85|33.65|33.95|33.75|33.95|33.75|33.85|33.65|19
1730104200000|2024-10-28 08:30:00|33.94|33.74|33.85|33.65|33.94|33.74|33.85|33.65|24
1730104500000|2024-10-28 08:35:00|33.86|33.66|33.85|33.65|33.86|33.66|33.83|33.63|23
1730104800000|2024-10-28 08:40:00|33.86|33.66|33.79|33.59|33.86|33.66|33.79|33.59|12
1730105100000|2024-10-28 08:45:00|33.78|33.58|33.89|33.69|33.89|33.69|33.77|33.57|21
1730105400000|2024-10-28 08:50:00|33.87|33.67|33.8|33.6|33.87|33.67|33.8|33.6|13
1730105700000|2024-10-28 08:55:00|33.81|33.61|33.78|33.58|33.81|33.61|33.78|33.58|6
1730106000000|2024-10-28 09:00:00|33.79|33.59|33.77|33.57|33.82|33.62|33.75|33.55|25
1730106300000|2024-10-28 09:05:00|33.76|33.56|33.8|33.6|33.8|33.6|33.75|33.55|19
1730106600000|2024-10-28 09:10:00|33.81|33.61|33.8|33.6|33.85|33.65|33.78|33.58|27
1730106900000|2024-10-28 09:15:00|33.79|33.59|33.74|33.54|33.79|33.59|33.73|33.53|20
1730107200000|2024-10-28 09:20:00|33.73|33.53|33.64|33.44|33.75|33.55|33.64|33.44|19
1730107500000|2024-10-28 09:25:00|33.65|33.45|33.65|33.45|33.67|33.47|33.63|33.43|11
1730107800000|2024-10-28 09:30:00|33.66|33.46|33.64|33.44|33.66|33.46|33.6|33.4|12
1730108100000|2024-10-28 09:35:00|33.65|33.45|33.7|33.5|33.7|33.5|33.65|33.45|13
1730108400000|2024-10-28 09:40:00|33.68|33.48|33.7|33.5|33.71|33.51|33.68|33.48|9
1730108700000|2024-10-28 09:45:00|33.71|33.51|33.79|33.59|33.79|33.59|33.71|33.51|17
1730109000000|2024-10-28 09:50:00|33.8|33.6|33.93|33.73|33.94|33.74|33.8|33.6|17
1730109300000|2024-10-28 09:55:00|33.94|33.74|33.97|33.77|33.99|33.79|33.92|33.72|23
1730109600000|2024-10-28 10:00:00|33.96|33.76|33.97|33.77|34|33.8|33.92|33.72|38
1730109900000|2024-10-28 10:05:00|33.96|33.76|33.96|33.76|33.96|33.76|33.91|33.71|16
1730110200000|2024-10-28 10:10:00|33.95|33.75|33.97|33.77|33.98|33.78|33.87|33.67|37
1730110500000|2024-10-28 10:15:00|33.96|33.76|33.98|33.78|33.99|33.79|33.94|33.74|19
1730110800000|2024-10-28 10:20:00|33.95|33.75|33.94|33.74|33.95|33.75|33.92|33.72|16
1730111100000|2024-10-28 10:25:00|33.95|33.75|34.02|33.82|34.02|33.82|33.95|33.75|26
1730111400000|2024-10-28 10:30:00|34.03|33.83|34.06|33.86|34.06|33.86|34|33.8|34
1730111700000|2024-10-28 10:35:00|34.07|33.87|34.07|33.87|34.08|33.88|34.04|33.84|33
1730112000000|2024-10-28 10:40:00|34.05|33.85|34.1|33.9|34.11|33.91|34.01|33.81|37
1730112300000|2024-10-28 10:45:00|34.11|33.91|34.07|33.87|34.12|33.92|34.03|33.83|28
1730112600000|2024-10-28 10:50:00|34.06|33.86|34.1|33.9|34.11|33.91|34.02|33.82|23
1730112900000|2024-10-28 10:55:00|34.11|33.91|34|33.8|34.11|33.91|33.99|33.79|17
1730113200000|2024-10-28 11:00:00|33.99|33.79|33.92|33.72|34|33.8|33.92|33.72|14
1730113500000|2024-10-28 11:05:00|33.93|33.73|34.04|33.84|34.04|33.84|33.93|33.73|21
1730113800000|2024-10-28 11:10:00|34.03|33.83|34.09|33.89|34.11|33.91|34.03|33.83|23
1730114100000|2024-10-28 11:15:00|34.08|33.88|34.03|33.83|34.11|33.91|34.03|33.83|32
1730114400000|2024-10-28 11:20:00|34.04|33.84|34.04|33.84|34.04|33.84|34|33.8|15
1730114700000|2024-10-28 11:25:00|34.05|33.85|34.08|33.88|34.08|33.88|34.04|33.84|15
1730115000000|2024-10-28 11:30:00|34.06|33.86|34.1|33.9|34.1|33.9|34.05|33.85|15
1730115300000|2024-10-28 11:35:00|34.09|33.89|34|33.8|34.11|33.91|33.99|33.79|18
1730115600000|2024-10-28 11:40:00|34.01|33.81|34|33.8|34.01|33.81|33.98|33.78|8
1730115900000|2024-10-28 11:45:00|34.01|33.81|34.01|33.81|34.06|33.86|33.99|33.79|18
1730116200000|2024-10-28 11:50:00|34.02|33.82|34.02|33.82|34.03|33.83|34|33.8|13
1730116500000|2024-10-28 11:55:00|34.01|33.81|34.01|33.81|34.01|33.81|33.98|33.78|10
1730116800000|2024-10-28 12:00:00|34.02|33.82|33.97|33.77|34.05|33.85|33.96|33.76|17
1730117100000|2024-10-28 12:05:00|33.98|33.78|33.92|33.72|34.05|33.85|33.89|33.69|28
1730117400000|2024-10-28 12:10:00|33.91|33.71|33.91|33.71|33.91|33.71|33.82|33.62|26
1730117700000|2024-10-28 12:15:00|33.92|33.72|33.93|33.73|33.99|33.79|33.92|33.72|24
1730118000000|2024-10-28 12:20:00|33.92|33.72|33.96|33.76|33.99|33.79|33.92|33.72|22
1730118300000|2024-10-28 12:25:00|33.97|33.77|33.98|33.78|34.02|33.82|33.94|33.74|41
1730118600000|2024-10-28 12:30:00|33.99|33.79|34.02|33.82|34.02|33.82|33.94|33.74|29
1730118900000|2024-10-28 12:35:00|34.01|33.81|33.99|33.79|34.07|33.87|33.94|33.74|40
1730119200000|2024-10-28 12:40:00|33.98|33.78|34.03|33.83|34.04|33.84|33.98|33.78|22
1730119500000|2024-10-28 12:45:00|34.01|33.81|34.03|33.83|34.06|33.86|34.01|33.81|11
1730119800000|2024-10-28 12:50:00|34.02|33.82|34.05|33.85|34.1|33.9|34.01|33.81|29
1730120100000|2024-10-28 12:55:00|34.03|33.83|34.11|33.91|34.13|33.93|34.02|33.82|31
1730120400000|2024-10-28 13:00:00|34.12|33.92|34.01|33.81|34.18|33.98|34.01|33.81|41
1730120700000|2024-10-28 13:05:00|34|33.8|34.02|33.82|34.03|33.83|33.96|33.76|22
1730121000000|2024-10-28 13:10:00|34.11|33.91|34.1|33.9|34.11|33.91|34.09|33.89|8
1730121300000|2024-10-28 13:15:00|34.11|33.91|34.13|33.93|34.18|33.98|34.11|33.91|24
1730121600000|2024-10-28 13:20:00|34.14|33.94|34.15|33.95|34.18|33.98|34.06|33.86|34
1730121900000|2024-10-28 13:25:00|34.14|33.94|34.14|33.94|34.17|33.97|34.08|33.88|33
1730122200000|2024-10-28 13:30:00|34.13|33.93|34.12|33.92|34.17|33.97|34.05|33.85|46
1730122500000|2024-10-28 13:35:00|34.11|33.91|34.02|33.82|34.13|33.93|33.96|33.76|48
1730122800000|2024-10-28 13:40:00|34.01|33.81|34.11|33.91|34.16|33.96|34|33.8|52
1730123100000|2024-10-28 13:45:00|34.1|33.9|34.11|33.91|34.17|33.97|34.06|33.86|70
1730123400000|2024-10-28 13:50:00|34.12|33.92|34.01|33.81|34.12|33.92|33.99|33.79|56
1730123700000|2024-10-28 13:55:00|34|33.8|33.92|33.72|34.02|33.82|33.91|33.71|35
1730124000000|2024-10-28 14:00:00|33.93|33.73|33.93|33.73|33.95|33.75|33.84|33.64|89
1730124300000|2024-10-28 14:05:00|33.94|33.74|34.03|33.83|34.06|33.86|33.93|33.73|48
1730124600000|2024-10-28 14:10:00|34.02|33.82|33.96|33.76|34.05|33.85|33.96|33.76|19
1730124900000|2024-10-28 14:15:00|33.91|33.71|33.81|33.61|33.94|33.74|33.81|33.61|16
1730125200000|2024-10-28 14:20:00|33.82|33.62|33.82|33.62|33.9|33.7|33.78|33.58|55
1730125500000|2024-10-28 14:25:00|33.79|33.59|33.81|33.61|33.81|33.61|33.79|33.59|5
1730125800000|2024-10-28 14:30:00|33.82|33.62|33.85|33.65|33.9|33.7|33.81|33.61|30
1730126100000|2024-10-28 14:35:00|33.84|33.64|33.86|33.66|33.92|33.72|33.8|33.6|49
1730126400000|2024-10-28 14:40:00|33.87|33.67|33.99|33.79|33.99|33.79|33.87|33.67|29
1730126700000|2024-10-28 14:45:00|34|33.8|34.06|33.86|34.06|33.86|34|33.8|20
1730127000000|2024-10-28 14:50:00|34.05|33.85|33.94|33.74|34.05|33.85|33.94|33.74|29
1730127300000|2024-10-28 14:55:00|33.95|33.75|33.93|33.73|33.98|33.78|33.93|33.73|17
1730127600000|2024-10-28 15:00:00|33.94|33.74|33.8|33.6|33.94|33.74|33.7|33.5|53
1730127900000|2024-10-28 15:05:00|33.79|33.59|33.96|33.76|33.97|33.77|33.65|33.45|107
1730128200000|2024-10-28 15:10:00|33.97|33.77|33.68|33.48|33.97|33.77|33.65|33.45|101
1730128500000|2024-10-28 15:15:00|33.67|33.47|33.6|33.4|33.71|33.51|33.58|33.38|36
1730128800000|2024-10-28 15:20:00|33.57|33.37|33.64|33.44|33.66|33.46|33.57|33.37|40
1730129100000|2024-10-28 15:25:00|33.62|33.42|33.64|33.44|33.65|33.45|33.61|33.41|26
1730129400000|2024-10-28 15:30:00|33.63|33.43|33.65|33.45|33.67|33.47|33.58|33.38|41
1730129700000|2024-10-28 15:35:00|33.66|33.46|33.66|33.46|33.69|33.49|33.62|33.42|28
1730130000000|2024-10-28 15:40:00|33.65|33.45|33.59|33.39|33.66|33.46|33.58|33.38|18
1730130300000|2024-10-28 15:45:00|33.58|33.38|33.55|33.35|33.62|33.42|33.55|33.35|16
1730130600000|2024-10-28 15:50:00|33.54|33.34|33.49|33.29|33.59|33.39|33.49|33.29|27
1730130900000|2024-10-28 15:55:00|33.47|33.27|33.46|33.26|33.51|33.31|33.46|33.26|19
1730131200000|2024-10-28 16:00:00|33.45|33.25|33.51|33.31|33.57|33.37|33.41|33.21|37
1730131500000|2024-10-28 16:05:00|33.52|33.32|33.57|33.37|33.57|33.37|33.52|33.32|14
1730131800000|2024-10-28 16:10:00|33.59|33.39|33.62|33.42|33.64|33.44|33.59|33.39|16
1730132100000|2024-10-28 16:15:00|33.63|33.43|33.64|33.44|33.68|33.48|33.61|33.41|20
1730132400000|2024-10-28 16:20:00|33.63|33.43|33.64|33.44|33.65|33.45|33.62|33.42|4
1730132700000|2024-10-28 16:25:00|33.65|33.45|33.66|33.46|33.66|33.46|33.65|33.45|2
1730133000000|2024-10-28 16:30:00|33.65|33.45|33.64|33.44|33.66|33.46|33.64|33.44|6
1730133300000|2024-10-28 16:35:00|33.63|33.43|33.54|33.34|33.65|33.45|33.54|33.34|15
1730133600000|2024-10-28 16:40:00|33.55|33.35|33.65|33.45|33.65|33.45|33.55|33.35|10
1730133900000|2024-10-28 16:45:00|33.66|33.46|33.62|33.42|33.68|33.48|33.62|33.42|12
1730134200000|2024-10-28 16:50:00|33.61|33.41|33.52|33.32|33.61|33.41|33.39|33.19|50
1730134500000|2024-10-28 16:55:00|33.46|33.26|33.41|33.21|33.46|33.26|33.41|33.21|2
1730134800000|2024-10-28 17:00:00|33.4|33.2|33.41|33.21|33.45|33.25|33.36|33.16|56
1730135100000|2024-10-28 17:05:00|33.39|33.19|33.42|33.22|33.42|33.22|33.23|33.03|67
1730135400000|2024-10-28 17:10:00|33.41|33.21|33.53|33.33|33.54|33.34|33.41|33.21|53
1730135700000|2024-10-28 17:15:00|33.51|33.31|33.45|33.25|33.53|33.33|33.39|33.19|62
1730136000000|2024-10-28 17:20:00|33.44|33.24|33.5|33.3|33.5|33.3|33.43|33.23|38
1730136300000|2024-10-28 17:25:00|33.49|33.29|33.56|33.36|33.56|33.36|33.41|33.21|32
1730136600000|2024-10-28 17:30:00|33.57|33.37|33.72|33.52|33.73|33.53|33.57|33.37|38
1730136900000|2024-10-28 17:35:00|33.73|33.53|33.75|33.55|33.76|33.56|33.7|33.5|36
1730137200000|2024-10-28 17:40:00|33.74|33.54|33.75|33.55|33.79|33.59|33.72|33.52|32
1730137500000|2024-10-28 17:45:00|33.76|33.56|33.59|33.39|33.76|33.56|33.58|33.38|47
1730137800000|2024-10-28 17:50:00|33.58|33.38|33.6|33.4|33.6|33.4|33.53|33.33|44
1730138100000|2024-10-28 17:55:00|33.59|33.39|33.59|33.39|33.6|33.4|33.54|33.34|21
1730138400000|2024-10-28 18:00:00|33.58|33.38|33.61|33.41|33.64|33.44|33.55|33.35|47
1730138700000|2024-10-28 18:05:00|33.6|33.4|33.74|33.54|33.77|33.57|33.57|33.37|49
1730139000000|2024-10-28 18:10:00|33.73|33.53|33.77|33.57|33.8|33.6|33.73|33.53|34
1730139300000|2024-10-28 18:15:00|33.76|33.56|33.77|33.57|33.8|33.6|33.75|33.55|32
1730139600000|2024-10-28 18:20:00|33.78|33.58|33.65|33.45|33.78|33.58|33.64|33.44|31
1730139900000|2024-10-28 18:25:00|33.66|33.46|33.7|33.5|33.74|33.54|33.63|33.43|28
1730140200000|2024-10-28 18:30:00|33.69|33.49|33.66|33.46|33.74|33.54|33.64|33.44|34
1730140500000|2024-10-28 18:35:00|33.67|33.47|33.72|33.52|33.73|33.53|33.66|33.46|27
1730140800000|2024-10-28 18:40:00|33.71|33.51|33.65|33.45|33.71|33.51|33.64|33.44|14
1730141100000|2024-10-28 18:45:00|33.64|33.44|33.69|33.49|33.7|33.5|33.6|33.4|22
1730141400000|2024-10-28 18:50:00|33.7|33.5|33.78|33.58|33.78|33.58|33.65|33.45|22
1730141700000|2024-10-28 18:55:00|33.76|33.56|33.83|33.63|33.84|33.64|33.76|33.56|14
1730142000000|2024-10-28 19:00:00|33.82|33.62|33.93|33.73|33.94|33.74|33.8|33.6|47
1730142300000|2024-10-28 19:05:00|33.94|33.74|33.96|33.76|34.03|33.83|33.93|33.73|56
1730142600000|2024-10-28 19:10:00|33.97|33.77|34.08|33.88|34.08|33.88|33.91|33.71|54
1730142900000|2024-10-28 19:15:00|34.09|33.89|34.22|34.02|34.26|34.06|34.09|33.89|64
1730143200000|2024-10-28 19:20:00|34.23|34.03|34.3|34.1|34.3|34.1|34.19|33.99|65
1730143500000|2024-10-28 19:25:00|34.31|34.11|34.37|34.17|34.38|34.18|34.25|34.05|42
1730143800000|2024-10-28 19:30:00|34.38|34.18|34.25|34.05|34.42|34.22|34.25|34.05|56
1730144100000|2024-10-28 19:35:00|34.23|34.03|34.39|34.19|34.39|34.19|34.21|34.01|41
1730144400000|2024-10-28 19:40:00|34.4|34.2|34.39|34.19|34.47|34.27|34.38|34.18|33
1730144700000|2024-10-28 19:45:00|34.4|34.2|34.38|34.18|34.45|34.25|34.35|34.15|41
1730145000000|2024-10-28 19:50:00|34.37|34.17|34.38|34.18|34.39|34.19|34.3|34.1|29
1730145300000|2024-10-28 19:55:00|34.37|34.17|34.35|34.15|34.37|34.17|34.25|34.05|36
1730145600000|2024-10-28 20:00:00|34.34|34.14|34.36|34.16|34.49|34.29|34.32|34.12|50
1730145900000|2024-10-28 20:05:00|34.37|34.17|34.29|34.09|34.39|34.19|34.28|34.08|22
1730146200000|2024-10-28 20:10:00|34.3|34.1|34.35|34.15|34.35|34.15|34.28|34.08|21
1730146500000|2024-10-28 20:15:00|34.36|34.16|34.33|34.13|34.38|34.18|34.33|34.13|13
1730146800000|2024-10-28 20:20:00|34.32|34.12|34.3|34.1|34.33|34.13|34.27|34.07|18
1730147100000|2024-10-28 20:25:00|34.29|34.09|34.24|34.04|34.31|34.11|34.24|34.04|20
1730147400000|2024-10-28 20:30:00|34.25|34.05|34.35|34.15|34.35|34.15|34.25|34.05|19
1730147700000|2024-10-28 20:35:00|34.28|34.08|34.3|34.1|34.3|34.1|34.28|34.08|7
1730148000000|2024-10-28 20:40:00|34.29|34.09|34.38|34.18|34.4|34.2|34.29|34.09|18
1730148300000|2024-10-28 20:45:00|34.37|34.17|34.35|34.15|34.38|34.18|34.35|34.15|12
1730148600000|2024-10-28 20:50:00|34.36|34.16|34.38|34.18|34.38|34.18|34.36|34.16|5
1730148900000|2024-10-28 20:55:00|34.35|34.15|34.38|34.18|34.39|34.19|34.34|34.14|15
1730149200000|2024-10-28 21:00:00|34.39|34.19|34.47|34.27|34.51|34.31|34.39|34.19|69
1730149500000|2024-10-28 21:05:00|34.48|34.28|34.52|34.32|34.53|34.33|34.47|34.27|27
1730149800000|2024-10-28 21:10:00|34.53|34.33|34.43|34.23|34.53|34.33|34.42|34.22|39
1730150100000|2024-10-28 21:15:00|34.44|34.24|34.46|34.26|34.5|34.3|34.44|34.24|41
1730150400000|2024-10-28 21:20:00|34.47|34.27|34.44|34.24|34.47|34.27|34.44|34.24|16
1730150700000|2024-10-28 21:25:00|34.45|34.25|34.43|34.23|34.48|34.28|34.37|34.17|32
1730151000000|2024-10-28 21:30:00|34.44|34.24|34.49|34.29|34.49|34.29|34.44|34.24|12
1730151300000|2024-10-28 21:35:00|34.5|34.3|34.6|34.4|34.6|34.4|34.5|34.3|57
1730151600000|2024-10-28 21:40:00|34.59|34.39|34.64|34.44|34.65|34.45|34.59|34.39|40
1730151900000|2024-10-28 21:45:00|34.63|34.43|34.64|34.44|34.66|34.46|34.63|34.43|42
1730152200000|2024-10-28 21:50:00|34.65|34.45|34.67|34.47|34.67|34.47|34.65|34.45|39
1730152500000|2024-10-28 21:55:00|34.68|34.48|34.64|34.44|34.69|34.49|34.64|34.44|11
1730152800000|2024-10-28 22:00:00|34.7|34.5|34.72|34.52|34.81|34.61|34.7|34.5|62
1730153100000|2024-10-28 22:05:00|34.73|34.53|34.83|34.63|34.9|34.7|34.73|34.53|85
1730153400000|2024-10-28 22:10:00|34.81|34.61|34.77|34.57|34.85|34.65|34.71|34.51|53
1730153700000|2024-10-28 22:15:00|34.78|34.58|34.72|34.52|34.79|34.59|34.67|34.47|62
1730154000000|2024-10-28 22:20:00|34.71|34.51|34.73|34.53|34.77|34.57|34.68|34.48|46
1730154300000|2024-10-28 22:25:00|34.72|34.52|34.65|34.45|34.74|34.54|34.65|34.45|56
1730154600000|2024-10-28 22:30:00|34.66|34.46|34.65|34.45|34.73|34.53|34.65|34.45|42
1730154900000|2024-10-28 22:35:00|34.67|34.47|34.63|34.43|34.68|34.48|34.58|34.38|52
1730155200000|2024-10-28 22:40:00|34.64|34.44|34.61|34.41|34.71|34.51|34.61|34.41|24
1730155500000|2024-10-28 22:45:00|34.59|34.39|34.59|34.39|34.7|34.5|34.58|34.38|42
1730155800000|2024-10-28 22:50:00|34.6|34.4|34.55|34.35|34.62|34.42|34.54|34.34|31
1730156100000|2024-10-28 22:55:00|34.54|34.34|34.54|34.34|34.58|34.38|34.52|34.32|38
1730156400000|2024-10-28 23:00:00|34.55|34.35|34.55|34.35|34.62|34.42|34.52|34.32|45
1730156700000|2024-10-28 23:05:00|34.56|34.36|34.6|34.4|34.61|34.41|34.53|34.33|55
1730157000000|2024-10-28 23:10:00|34.59|34.39|34.47|34.27|34.6|34.4|34.47|34.27|61
1730157300000|2024-10-28 23:15:00|34.48|34.28|34.54|34.34|34.55|34.35|34.48|34.28|33
1730157600000|2024-10-28 23:20:00|34.53|34.33|34.47|34.27|34.54|34.34|34.45|34.25|28
1730157900000|2024-10-28 23:25:00|34.46|34.26|34.48|34.28|34.48|34.28|34.43|34.23|24
1730158200000|2024-10-28 23:30:00|34.49|34.29|34.52|34.32|34.53|34.33|34.47|34.27|34
1730158500000|2024-10-28 23:35:00|34.53|34.33|34.57|34.37|34.57|34.37|34.53|34.33|19
1730158800000|2024-10-28 23:40:00|34.58|34.38|34.57|34.37|34.6|34.4|34.56|34.36|21
1730159100000|2024-10-28 23:45:00|34.56|34.36|34.54|34.34|34.57|34.37|34.53|34.33|21
1730159400000|2024-10-28 23:50:00|34.53|34.33|34.48|34.28|34.53|34.33|34.46|34.26|18
1730159700000|2024-10-28 23:55:00|34.47|34.27|34.48|34.28|34.48|34.28|34.47|34.27|2
1730160000000|2024-10-29 00:00:00|34.49|34.29|34.49|34.29|34.5|34.3|34.49|34.29|3
1730160300000|2024-10-29 00:05:00|34.45|34.25|34.47|34.27|34.47|34.27|34.4|34.2|23
1730160900000|2024-10-29 00:15:00|34.49|34.29|34.53|34.33|34.62|34.42|34.49|34.29|35
1730161200000|2024-10-29 00:20:00|34.54|34.34|34.6|34.4|34.61|34.41|34.53|34.33|37
1730161500000|2024-10-29 00:25:00|34.58|34.38|34.6|34.4|34.63|34.43|34.57|34.37|23
1730162100000|2024-10-29 00:35:00|34.61|34.41|34.71|34.51|34.71|34.51|34.61|34.41|22
1730162400000|2024-10-29 00:40:00|34.7|34.5|34.69|34.49|34.7|34.5|34.62|34.42|29
1730162700000|2024-10-29 00:45:00|34.68|34.48|34.69|34.49|34.71|34.51|34.65|34.45|40
1730163000000|2024-10-29 00:50:00|34.7|34.5|34.8|34.6|34.81|34.61|34.7|34.5|30
1730163300000|2024-10-29 00:55:00|34.81|34.61|34.77|34.57|34.83|34.63|34.77|34.57|19
1730163600000|2024-10-29 01:00:00|34.76|34.56|34.71|34.51|34.77|34.57|34.65|34.45|31
1730163900000|2024-10-29 01:05:00|34.72|34.52|34.7|34.5|34.74|34.54|34.67|34.47|19
1730164200000|2024-10-29 01:10:00|34.71|34.51|34.7|34.5|34.72|34.52|34.68|34.48|18
1730164500000|2024-10-29 01:15:00|34.71|34.51|34.71|34.51|34.74|34.54|34.65|34.45|26
1730164800000|2024-10-29 01:20:00|34.7|34.5|34.74|34.54|34.75|34.55|34.68|34.48|23
1730165100000|2024-10-29 01:25:00|34.75|34.55|34.7|34.5|34.75|34.55|34.65|34.45|15
1730165400000|2024-10-29 01:30:00|34.69|34.49|34.68|34.48|34.7|34.5|34.68|34.48|16
1730165700000|2024-10-29 01:35:00|34.69|34.49|34.67|34.47|34.73|34.53|34.64|34.44|26
1730166000000|2024-10-29 01:40:00|34.68|34.48|34.68|34.48|34.71|34.51|34.67|34.47|9
1730166300000|2024-10-29 01:45:00|34.67|34.47|34.71|34.51|34.75|34.55|34.67|34.47|17
1730166600000|2024-10-29 01:50:00|34.7|34.5|34.73|34.53|34.73|34.53|34.69|34.49|18
1730166900000|2024-10-29 01:55:00|34.74|34.54|34.84|34.64|34.84|34.64|34.74|34.54|29
1730167200000|2024-10-29 02:00:00|34.82|34.62|34.73|34.53|34.82|34.62|34.73|34.53|26
1730167500000|2024-10-29 02:05:00|34.74|34.54|34.94|34.74|34.94|34.74|34.74|34.54|37
1730167800000|2024-10-29 02:10:00|34.95|34.75|35.04|34.84|35.05|34.85|34.94|34.74|62
1730168100000|2024-10-29 02:15:00|35.05|34.85|34.93|34.73|35.06|34.86|34.88|34.68|92
1730168400000|2024-10-29 02:20:00|34.94|34.74|35.05|34.85|35.06|34.86|34.93|34.73|99
1730168700000|2024-10-29 02:25:00|35.04|34.84|35.07|34.87|35.08|34.88|35.01|34.81|38
1730169000000|2024-10-29 02:30:00|35.05|34.85|35.03|34.83|35.09|34.89|35.02|34.82|41
1730169300000|2024-10-29 02:35:00|35.02|34.82|35.05|34.85|35.06|34.86|34.96|34.76|47
1730169600000|2024-10-29 02:40:00|35.06|34.86|35.1|34.9|35.11|34.91|35.06|34.86|11
1730169900000|2024-10-29 02:45:00|35.11|34.91|35.02|34.82|35.11|34.91|35.01|34.81|34
1730170200000|2024-10-29 02:50:00|35.01|34.81|35.01|34.81|35.05|34.85|35|34.8|21
1730170500000|2024-10-29 02:55:00|35.02|34.82|35.04|34.84|35.05|34.85|35|34.8|40
1730170800000|2024-10-29 03:00:00|35.05|34.85|35.12|34.92|35.12|34.92|35.05|34.85|32
1730171100000|2024-10-29 03:05:00|35.09|34.89|35.08|34.88|35.09|34.89|35.07|34.87|20
1730171400000|2024-10-29 03:10:00|35.07|34.87|35.1|34.9|35.13|34.93|35.05|34.85|47
1730171700000|2024-10-29 03:15:00|35.12|34.92|35.17|34.97|35.2|35|35.12|34.92|33
1730172000000|2024-10-29 03:20:00|35.16|34.96|35.09|34.89|35.16|34.96|35.09|34.89|10
1730172300000|2024-10-29 03:25:00|35.08|34.88|35.13|34.93|35.14|34.94|35.08|34.88|18
1730172600000|2024-10-29 03:30:00|35.12|34.92|35.1|34.9|35.16|34.96|35.09|34.89|35
1730172900000|2024-10-29 03:35:00|35.09|34.89|35.05|34.85|35.09|34.89|35.05|34.85|23
1730173200000|2024-10-29 03:40:00|35.04|34.84|35.01|34.81|35.05|34.85|35|34.8|24
1730173500000|2024-10-29 03:45:00|35.02|34.82|35.02|34.82|35.03|34.83|35.01|34.81|11
1730173800000|2024-10-29 03:50:00|35.01|34.81|35.02|34.82|35.03|34.83|35|34.8|8
1730174100000|2024-10-29 03:55:00|35.01|34.81|35.03|34.83|35.03|34.83|35.01|34.81|9
1730174400000|2024-10-29 04:00:00|35.04|34.84|35.03|34.83|35.07|34.87|35.03|34.83|12
1730174700000|2024-10-29 04:05:00|35.04|34.84|35.05|34.85|35.05|34.85|35.03|34.83|6
1730175000000|2024-10-29 04:10:00|35.06|34.86|35.06|34.86|35.08|34.88|35.06|34.86|5
1730175300000|2024-10-29 04:15:00|35.04|34.84|35.02|34.82|35.04|34.84|35.02|34.82|3
1730175600000|2024-10-29 04:20:00|35.03|34.83|35.04|34.84|35.04|34.84|35.02|34.82|8
1730175900000|2024-10-29 04:25:00|35.05|34.85|35.08|34.88|35.08|34.88|35.03|34.83|8
1730176200000|2024-10-29 04:30:00|35.07|34.87|35.02|34.82|35.07|34.87|35.02|34.82|10
1730176500000|2024-10-29 04:35:00|35.01|34.81|34.98|34.78|35.01|34.81|34.93|34.73|21
1730176800000|2024-10-29 04:40:00|34.99|34.79|34.93|34.73|34.99|34.79|34.93|34.73|10
1730177100000|2024-10-29 04:45:00|34.94|34.74|34.91|34.71|34.97|34.77|34.91|34.71|10
1730177400000|2024-10-29 04:50:00|34.9|34.7|34.89|34.69|34.9|34.7|34.89|34.69|4
1730177700000|2024-10-29 04:55:00|34.9|34.7|34.93|34.73|34.93|34.73|34.88|34.68|7
1730178000000|2024-10-29 05:00:00|34.94|34.74|34.93|34.73|34.97|34.77|34.93|34.73|14
1730178300000|2024-10-29 05:05:00|34.92|34.72|34.91|34.71|34.93|34.73|34.89|34.69|15
1730178600000|2024-10-29 05:10:00|34.9|34.7|34.93|34.73|34.93|34.73|34.89|34.69|9
1730178900000|2024-10-29 05:15:00|34.94|34.74|34.83|34.63|34.94|34.74|34.83|34.63|14
1730179200000|2024-10-29 05:20:00|34.84|34.64|34.81|34.61|34.86|34.66|34.81|34.61|10
1730179500000|2024-10-29 05:25:00|34.82|34.62|34.67|34.47|34.82|34.62|34.67|34.47|32
1730179800000|2024-10-29 05:30:00|34.66|34.46|34.66|34.46|34.72|34.52|34.59|34.39|44
1730180100000|2024-10-29 05:35:00|34.67|34.47|34.63|34.43|34.68|34.48|34.6|34.4|19
1730180400000|2024-10-29 05:40:00|34.64|34.44|34.61|34.41|34.66|34.46|34.6|34.4|20
1730180700000|2024-10-29 05:45:00|34.62|34.42|34.66|34.46|34.67|34.47|34.6|34.4|37
1730181000000|2024-10-29 05:50:00|34.67|34.47|34.67|34.47|34.68|34.48|34.62|34.42|19
1730181300000|2024-10-29 05:55:00|34.66|34.46|34.62|34.42|34.66|34.46|34.62|34.42|18
1730181600000|2024-10-29 06:00:00|34.63|34.43|34.65|34.45|34.65|34.45|34.59|34.39|13
1730181900000|2024-10-29 06:05:00|34.66|34.46|34.72|34.52|34.72|34.52|34.66|34.46|25
1730182200000|2024-10-29 06:10:00|34.71|34.51|34.67|34.47|34.72|34.52|34.67|34.47|15
1730182500000|2024-10-29 06:15:00|34.66|34.46|34.65|34.45|34.7|34.5|34.65|34.45|10
1730182800000|2024-10-29 06:20:00|34.64|34.44|34.69|34.49|34.69|34.49|34.64|34.44|6
1730183100000|2024-10-29 06:25:00|34.7|34.5|34.67|34.47|34.7|34.5|34.64|34.44|11
1730183400000|2024-10-29 06:30:00|34.66|34.46|34.68|34.48|34.7|34.5|34.66|34.46|19
1730183700000|2024-10-29 06:35:00|34.69|34.49|34.68|34.48|34.71|34.51|34.68|34.48|12
1730184000000|2024-10-29 06:40:00|34.69|34.49|34.67|34.47|34.7|34.5|34.66|34.46|13
1730184300000|2024-10-29 06:45:00|34.66|34.46|34.68|34.48|34.7|34.5|34.65|34.45|15
1730184600000|2024-10-29 06:50:00|34.69|34.49|34.69|34.49|34.69|34.49|34.69|34.49|1
1730184900000|2024-10-29 06:55:00|34.7|34.5|34.68|34.48|34.7|34.5|34.67|34.47|7
1730185200000|2024-10-29 07:00:00|34.69|34.49|34.76|34.56|34.76|34.56|34.69|34.49|11
1730185500000|2024-10-29 07:05:00|34.77|34.57|34.78|34.58|34.78|34.58|34.74|34.54|8
1730185800000|2024-10-29 07:10:00|34.77|34.57|34.69|34.49|34.77|34.57|34.69|34.49|13
1730186100000|2024-10-29 07:15:00|34.7|34.5|34.7|34.5|34.73|34.53|34.7|34.5|7
1730186400000|2024-10-29 07:20:00|34.71|34.51|34.74|34.54|34.74|34.54|34.71|34.51|6
1730186700000|2024-10-29 07:25:00|34.75|34.55|34.81|34.61|34.82|34.62|34.75|34.55|10
1730187000000|2024-10-29 07:30:00|34.82|34.62|34.86|34.66|34.87|34.67|34.82|34.62|16
1730187300000|2024-10-29 07:35:00|34.87|34.67|34.83|34.63|34.87|34.67|34.82|34.62|16
1730187600000|2024-10-29 07:40:00|34.84|34.64|34.82|34.62|34.86|34.66|34.8|34.6|10
1730187900000|2024-10-29 07:45:00|34.81|34.61|34.85|34.65|34.85|34.65|34.79|34.59|20
1730188200000|2024-10-29 07:50:00|34.84|34.64|34.84|34.64|34.85|34.65|34.84|34.64|3
1730188500000|2024-10-29 07:55:00|34.83|34.63|34.83|34.63|34.83|34.63|34.8|34.6|6
1730188800000|2024-10-29 08:00:00|34.85|34.65|34.87|34.67|34.89|34.69|34.85|34.65|11
1730189100000|2024-10-29 08:05:00|34.88|34.68|34.88|34.68|34.9|34.7|34.87|34.67|7
1730189400000|2024-10-29 08:10:00|34.89|34.69|34.88|34.68|34.91|34.71|34.88|34.68|6
1730189700000|2024-10-29 08:15:00|34.89|34.69|34.87|34.67|34.9|34.7|34.85|34.65|9
1730190000000|2024-10-29 08:20:00|34.86|34.66|34.87|34.67|34.87|34.67|34.84|34.64|8
1730190300000|2024-10-29 08:25:00|34.86|34.66|34.91|34.71|34.91|34.71|34.85|34.65|10
1730190600000|2024-10-29 08:30:00|34.9|34.7|34.94|34.74|34.95|34.75|34.9|34.7|11
1730190900000|2024-10-29 08:35:00|34.93|34.73|34.87|34.67|34.93|34.73|34.84|34.64|15
1730191200000|2024-10-29 08:40:00|34.88|34.68|34.85|34.65|34.91|34.71|34.83|34.63|52
1730191500000|2024-10-29 08:45:00|34.86|34.66|34.79|34.59|34.86|34.66|34.79|34.59|7
1730191800000|2024-10-29 08:50:00|34.76|34.56|34.72|34.52|34.76|34.56|34.72|34.52|9
1730192100000|2024-10-29 08:55:00|34.71|34.51|34.76|34.56|34.76|34.56|34.69|34.49|9
1730192400000|2024-10-29 09:00:00|34.74|34.54|34.74|34.54|34.74|34.54|34.68|34.48|12
1730192700000|2024-10-29 09:05:00|34.72|34.52|34.73|34.53|34.73|34.53|34.72|34.52|4
1730193000000|2024-10-29 09:10:00|34.71|34.51|34.71|34.51|34.72|34.52|34.7|34.5|11
1730193300000|2024-10-29 09:15:00|34.7|34.5|34.7|34.5|34.7|34.5|34.67|34.47|7
1730193600000|2024-10-29 09:20:00|34.69|34.49|34.71|34.51|34.72|34.52|34.66|34.46|11
1730193900000|2024-10-29 09:25:00|34.72|34.52|34.76|34.56|34.76|34.56|34.72|34.52|9
1730194200000|2024-10-29 09:30:00|34.77|34.57|34.77|34.57|34.78|34.58|34.77|34.57|3
1730194500000|2024-10-29 09:35:00|34.78|34.58|34.78|34.58|34.78|34.58|34.76|34.56|5
1730194800000|2024-10-29 09:40:00|34.79|34.59|34.78|34.58|34.8|34.6|34.78|34.58|4
1730195100000|2024-10-29 09:45:00|34.77|34.57|34.75|34.55|34.79|34.59|34.75|34.55|12
1730195400000|2024-10-29 09:50:00|34.76|34.56|34.79|34.59|34.79|34.59|34.75|34.55|18
1730195700000|2024-10-29 09:55:00|34.8|34.6|34.83|34.63|34.83|34.63|34.8|34.6|10
1730196000000|2024-10-29 10:00:00|34.84|34.64|34.81|34.61|34.84|34.64|34.81|34.61|14
1730196300000|2024-10-29 10:05:00|34.8|34.6|34.8|34.6|34.8|34.6|34.78|34.58|7
1730196600000|2024-10-29 10:10:00|34.79|34.59|34.79|34.59|34.81|34.61|34.78|34.58|13
1730196900000|2024-10-29 10:15:00|34.78|34.58|34.75|34.55|34.8|34.6|34.74|34.54|24
1730197200000|2024-10-29 10:20:00|34.74|34.54|34.77|34.57|34.79|34.59|34.71|34.51|15
1730197500000|2024-10-29 10:25:00|34.76|34.56|34.76|34.56|34.8|34.6|34.74|34.54|25
1730197800000|2024-10-29 10:30:00|34.77|34.57|34.77|34.57|34.77|34.57|34.77|34.57|1
1730198100000|2024-10-29 10:35:00|34.76|34.56|34.8|34.6|34.81|34.61|34.76|34.56|17
1730198400000|2024-10-29 10:40:00|34.81|34.61|34.82|34.62|34.82|34.62|34.79|34.59|6
1730198700000|2024-10-29 10:45:00|34.81|34.61|34.76|34.56|34.81|34.61|34.76|34.56|8
1730199000000|2024-10-29 10:50:00|34.75|34.55|34.73|34.53|34.76|34.56|34.72|34.52|11
1730199300000|2024-10-29 10:55:00|34.72|34.52|34.72|34.52|34.72|34.52|34.72|34.52|1
1730199600000|2024-10-29 11:00:00|34.71|34.51|34.75|34.55|34.76|34.56|34.71|34.51|9
1730199900000|2024-10-29 11:05:00|34.74|34.54|34.77|34.57|34.77|34.57|34.74|34.54|4
1730200200000|2024-10-29 11:10:00|34.76|34.56|34.81|34.61|34.81|34.61|34.75|34.55|12
1730200500000|2024-10-29 11:15:00|34.8|34.6|34.78|34.58|34.8|34.6|34.77|34.57|11
1730200800000|2024-10-29 11:20:00|34.77|34.57|34.75|34.55|34.77|34.57|34.75|34.55|7
1730201100000|2024-10-29 11:25:00|34.74|34.54|34.8|34.6|34.82|34.62|34.73|34.53|18
1730201400000|2024-10-29 11:30:00|34.81|34.61|34.85|34.65|34.86|34.66|34.81|34.61|21
1730201700000|2024-10-29 11:35:00|34.86|34.66|34.89|34.69|34.89|34.69|34.85|34.65|20
1730202000000|2024-10-29 11:40:00|34.9|34.7|34.92|34.72|34.92|34.72|34.89|34.69|13
1730202300000|2024-10-29 11:45:00|34.91|34.71|34.93|34.73|34.93|34.73|34.88|34.68|21
1730202600000|2024-10-29 11:50:00|34.92|34.72|34.86|34.66|34.92|34.72|34.85|34.65|19
1730202900000|2024-10-29 11:55:00|34.87|34.67|34.9|34.7|34.9|34.7|34.85|34.65|16
1730203200000|2024-10-29 12:00:00|34.89|34.69|34.92|34.72|34.92|34.72|34.89|34.69|16
1730203500000|2024-10-29 12:05:00|34.93|34.73|34.88|34.68|34.93|34.73|34.88|34.68|9
1730203800000|2024-10-29 12:10:00|34.87|34.67|34.82|34.62|34.87|34.67|34.77|34.57|43
1730204100000|2024-10-29 12:15:00|34.83|34.63|34.84|34.64|34.87|34.67|34.82|34.62|25
1730204400000|2024-10-29 12:20:00|34.86|34.66|34.86|34.66|34.87|34.67|34.84|34.64|21
1730204700000|2024-10-29 12:25:00|34.85|34.65|34.89|34.69|34.89|34.69|34.84|34.64|19
1730205000000|2024-10-29 12:30:00|34.86|34.66|34.88|34.68|34.9|34.7|34.86|34.66|7
1730205300000|2024-10-29 12:35:00|34.86|34.66|34.9|34.7|34.9|34.7|34.86|34.66|11
1730205600000|2024-10-29 12:40:00|34.85|34.65|34.86|34.66|34.86|34.66|34.85|34.65|6
1730205900000|2024-10-29 12:45:00|34.84|34.64|34.78|34.58|34.84|34.64|34.78|34.58|14
1730206200000|2024-10-29 12:50:00|34.77|34.57|34.79|34.59|34.79|34.59|34.76|34.56|19
1730206500000|2024-10-29 12:55:00|34.8|34.6|34.77|34.57|34.82|34.62|34.77|34.57|10
1730206800000|2024-10-29 13:00:00|34.78|34.58|34.86|34.66|34.86|34.66|34.78|34.58|39
1730207100000|2024-10-29 13:05:00|34.85|34.65|34.86|34.66|34.89|34.69|34.85|34.65|14
1730207400000|2024-10-29 13:10:00|34.85|34.65|34.85|34.65|34.86|34.66|34.83|34.63|7
1730207700000|2024-10-29 13:15:00|34.86|34.66|34.9|34.7|34.9|34.7|34.86|34.66|5
1730208000000|2024-10-29 13:20:00|34.91|34.71|34.91|34.71|34.93|34.73|34.91|34.71|9
1730208300000|2024-10-29 13:25:00|34.92|34.72|34.94|34.74|34.95|34.75|34.92|34.72|11
1730208600000|2024-10-29 13:30:00|34.93|34.73|34.81|34.61|34.93|34.73|34.8|34.6|31
1730208900000|2024-10-29 13:35:00|34.82|34.62|34.95|34.75|34.99|34.79|34.8|34.6|72
1730209200000|2024-10-29 13:40:00|34.96|34.76|34.96|34.76|34.96|34.76|34.91|34.71|42
1730209500000|2024-10-29 13:45:00|34.95|34.75|34.9|34.7|34.98|34.78|34.86|34.66|34
1730209800000|2024-10-29 13:50:00|34.91|34.71|34.92|34.72|34.95|34.75|34.9|34.7|37
1730210100000|2024-10-29 13:55:00|34.93|34.73|34.95|34.75|34.96|34.76|34.91|34.71|60
1730210400000|2024-10-29 14:00:00|34.96|34.76|35|34.8|35.06|34.86|34.92|34.72|55
1730210700000|2024-10-29 14:05:00|34.99|34.79|34.87|34.67|34.99|34.79|34.84|34.64|62
1730211000000|2024-10-29 14:10:00|34.86|34.66|34.91|34.71|34.95|34.75|34.85|34.65|44
1730211300000|2024-10-29 14:15:00|34.9|34.7|34.89|34.69|34.94|34.74|34.88|34.68|58
1730211600000|2024-10-29 14:20:00|34.88|34.68|34.94|34.74|34.94|34.74|34.79|34.59|52
1730211900000|2024-10-29 14:25:00|34.95|34.75|34.88|34.68|34.98|34.78|34.86|34.66|43
1730212200000|2024-10-29 14:30:00|34.87|34.67|34.96|34.76|34.97|34.77|34.85|34.65|54
1730212500000|2024-10-29 14:35:00|34.95|34.75|34.96|34.76|34.99|34.79|34.94|34.74|27
1730212800000|2024-10-29 14:40:00|34.95|34.75|34.94|34.74|34.97|34.77|34.89|34.69|32
1730213100000|2024-10-29 14:45:00|34.93|34.73|34.91|34.71|34.95|34.75|34.88|34.68|33
1730213400000|2024-10-29 14:50:00|34.9|34.7|34.92|34.72|34.94|34.74|34.87|34.67|23
1730213700000|2024-10-29 14:55:00|34.91|34.71|34.88|34.68|34.92|34.72|34.88|34.68|23
1730214000000|2024-10-29 15:00:00|34.89|34.69|34.89|34.69|34.9|34.7|34.82|34.62|17
1730214300000|2024-10-29 15:05:00|34.87|34.67|34.85|34.65|34.96|34.76|34.85|34.65|30
1730214600000|2024-10-29 15:10:00|34.86|34.66|34.89|34.69|34.89|34.69|34.82|34.62|16
1730214900000|2024-10-29 15:15:00|34.9|34.7|34.89|34.69|34.94|34.74|34.87|34.67|21
1730215200000|2024-10-29 15:20:00|34.88|34.68|34.94|34.74|34.95|34.75|34.87|34.67|29
1730215500000|2024-10-29 15:25:00|34.93|34.73|34.95|34.75|34.98|34.78|34.92|34.72|40
1730215800000|2024-10-29 15:30:00|34.96|34.76|34.91|34.71|34.98|34.78|34.89|34.69|37
1730216100000|2024-10-29 15:35:00|34.9|34.7|34.96|34.76|34.96|34.76|34.89|34.69|19
1730216400000|2024-10-29 15:40:00|34.97|34.77|35.07|34.87|35.09|34.89|34.97|34.77|38
1730216700000|2024-10-29 15:45:00|35.08|34.88|35.14|34.94|35.14|34.94|35.07|34.87|29
1730217000000|2024-10-29 15:50:00|35.15|34.95|35.13|34.93|35.16|34.96|35.09|34.89|54
1730217300000|2024-10-29 15:55:00|35.14|34.94|35.15|34.95|35.18|34.98|35.11|34.91|46
1730217600000|2024-10-29 16:00:00|35.14|34.94|35.19|34.99|35.24|35.04|35.14|34.94|72
1730217900000|2024-10-29 16:05:00|35.18|34.98|35.25|35.05|35.25|35.05|35.16|34.96|61
1730218200000|2024-10-29 16:10:00|35.26|35.06|35.21|35.01|35.3|35.1|35.21|35.01|51
1730218500000|2024-10-29 16:15:00|35.22|35.02|35.23|35.03|35.27|35.07|35.22|35.02|44
1730218800000|2024-10-29 16:20:00|35.22|35.02|35.27|35.07|35.29|35.09|35.19|34.99|36
1730219100000|2024-10-29 16:25:00|35.26|35.06|35.37|35.17|35.37|35.17|35.23|35.03|36
1730219400000|2024-10-29 16:30:00|35.38|35.18|35.29|35.09|35.42|35.22|35.26|35.06|37
1730219700000|2024-10-29 16:35:00|35.28|35.08|35.38|35.18|35.38|35.18|35.27|35.07|24
1730220000000|2024-10-29 16:40:00|35.39|35.19|35.46|35.26|35.46|35.26|35.37|35.17|28
1730220300000|2024-10-29 16:45:00|35.45|35.25|35.48|35.28|35.51|35.31|35.43|35.23|50
1730220600000|2024-10-29 16:50:00|35.47|35.27|35.54|35.34|35.55|35.35|35.47|35.27|56
1730220900000|2024-10-29 16:55:00|35.53|35.33|35.47|35.27|35.54|35.34|35.45|35.25|56
1730221200000|2024-10-29 17:00:00|35.48|35.28|35.54|35.34|35.59|35.39|35.48|35.28|49
1730221500000|2024-10-29 17:05:00|35.53|35.33|35.47|35.27|35.55|35.35|35.47|35.27|33
1730221800000|2024-10-29 17:10:00|35.46|35.26|35.45|35.25|35.46|35.26|35.39|35.19|33
1730222100000|2024-10-29 17:15:00|35.46|35.26|35.51|35.31|35.52|35.32|35.44|35.24|33
1730222400000|2024-10-29 17:20:00|35.53|35.33|35.52|35.32|35.53|35.33|35.48|35.28|40
1730222700000|2024-10-29 17:25:00|35.53|35.33|35.51|35.31|35.54|35.34|35.51|35.31|31
1730223000000|2024-10-29 17:30:00|35.5|35.3|35.55|35.35|35.55|35.35|35.5|35.3|41
1730223300000|2024-10-29 17:35:00|35.56|35.36|35.56|35.36|35.58|35.38|35.53|35.33|19
1730223600000|2024-10-29 17:40:00|35.57|35.37|35.47|35.27|35.57|35.37|35.47|35.27|33
1730223900000|2024-10-29 17:45:00|35.46|35.26|35.4|35.2|35.47|35.27|35.33|35.13|60
1730224200000|2024-10-29 17:50:00|35.39|35.19|35.44|35.24|35.45|35.25|35.38|35.18|32
1730224500000|2024-10-29 17:55:00|35.45|35.25|35.42|35.22|35.47|35.27|35.4|35.2|16
1730224800000|2024-10-29 18:00:00|35.43|35.23|35.46|35.26|35.49|35.29|35.43|35.23|26
1730225100000|2024-10-29 18:05:00|35.47|35.27|35.41|35.21|35.47|35.27|35.4|35.2|33
1730225400000|2024-10-29 18:10:00|35.42|35.22|35.42|35.22|35.43|35.23|35.4|35.2|21
1730225700000|2024-10-29 18:15:00|35.37|35.17|35.39|35.19|35.4|35.2|35.32|35.12|23
1730226000000|2024-10-29 18:20:00|35.4|35.2|35.43|35.23|35.45|35.25|35.37|35.17|18
1730226300000|2024-10-29 18:25:00|35.44|35.24|35.36|35.16|35.44|35.24|35.34|35.14|22
1730226600000|2024-10-29 18:30:00|35.35|35.15|35.37|35.17|35.38|35.18|35.32|35.12|26
1730226900000|2024-10-29 18:35:00|35.48|35.28|35.49|35.29|35.49|35.29|35.47|35.27|10
1730227200000|2024-10-29 18:40:00|35.48|35.28|35.5|35.3|35.53|35.33|35.48|35.28|21
1730227500000|2024-10-29 18:45:00|35.49|35.29|35.54|35.34|35.54|35.34|35.49|35.29|14
1730227800000|2024-10-29 18:50:00|35.55|35.35|35.59|35.39|35.59|35.39|35.54|35.34|18
1730228100000|2024-10-29 18:55:00|35.58|35.38|35.58|35.38|35.6|35.4|35.57|35.37|21
1730228400000|2024-10-29 19:00:00|35.59|35.39|35.63|35.43|35.72|35.52|35.58|35.38|53
1730228700000|2024-10-29 19:05:00|35.66|35.46|35.68|35.48|35.71|35.51|35.61|35.41|40
1730229000000|2024-10-29 19:10:00|35.67|35.47|35.62|35.42|35.7|35.5|35.62|35.42|29
1730229300000|2024-10-29 19:15:00|35.63|35.43|35.59|35.39|35.64|35.44|35.53|35.33|47
1730229600000|2024-10-29 19:20:00|35.6|35.4|35.44|35.24|35.6|35.4|35.34|35.14|76
1730229900000|2024-10-29 19:25:00|35.43|35.23|35.41|35.21|35.55|35.35|35.37|35.17|55
1730230200000|2024-10-29 19:30:00|35.4|35.2|35.33|35.13|35.42|35.22|35.26|35.06|132
1730230500000|2024-10-29 19:35:00|35.32|35.12|35.41|35.21|35.48|35.28|35.32|35.12|66
1730230800000|2024-10-29 19:40:00|35.42|35.22|35.34|35.14|35.44|35.24|35.34|35.14|71
1730231100000|2024-10-29 19:45:00|35.35|35.15|35.38|35.18|35.49|35.29|35.35|35.15|59
1730231400000|2024-10-29 19:50:00|35.37|35.17|35.48|35.28|35.48|35.28|35.32|35.12|50
1730231700000|2024-10-29 19:55:00|35.47|35.27|35.38|35.18|35.47|35.27|35.38|35.18|45
1730232000000|2024-10-29 20:00:00|35.39|35.19|35.31|35.11|35.46|35.26|35.31|35.11|99
1730232300000|2024-10-29 20:05:00|35.3|35.1|35.23|35.03|35.36|35.16|35.23|35.03|79
1730232600000|2024-10-29 20:10:00|35.24|35.04|35.42|35.22|35.43|35.23|35.23|35.03|34
1730232900000|2024-10-29 20:15:00|35.43|35.23|35.3|35.1|35.43|35.23|35.28|35.08|44
1730233200000|2024-10-29 20:20:00|35.29|35.09|35.05|34.85|35.3|35.1|35.04|34.84|72
1730233500000|2024-10-29 20:25:00|35.06|34.86|35.13|34.93|35.18|34.98|35.02|34.82|62
1730233800000|2024-10-29 20:30:00|35.14|34.94|35.22|35.02|35.22|35.02|35.04|34.84|66
1730234100000|2024-10-29 20:35:00|35.21|35.01|35.26|35.06|35.28|35.08|35.15|34.95|45
1730234400000|2024-10-29 20:40:00|35.25|35.05|35.2|35|35.27|35.07|35.19|34.99|27
1730234700000|2024-10-29 20:45:00|35.19|34.99|35.22|35.02|35.25|35.05|35.16|34.96|27
1730235000000|2024-10-29 20:50:00|35.23|35.03|35.25|35.05|35.27|35.07|35.21|35.01|21
1730235300000|2024-10-29 20:55:00|35.24|35.04|35.25|35.05|35.27|35.07|35.23|35.03|18
1730235600000|2024-10-29 21:00:00|35.24|35.04|35.24|35.04|35.24|35.04|35.16|34.96|45
1730235900000|2024-10-29 21:05:00|35.23|35.03|35.29|35.09|35.3|35.1|35.23|35.03|31
1730236200000|2024-10-29 21:10:00|35.3|35.1|35.42|35.22|35.42|35.22|35.29|35.09|37
1730236500000|2024-10-29 21:15:00|35.43|35.23|35.41|35.21|35.5|35.3|35.41|35.21|55
1730236800000|2024-10-29 21:20:00|35.4|35.2|35.37|35.17|35.44|35.24|35.36|35.16|28
1730237100000|2024-10-29 21:25:00|35.38|35.18|35.4|35.2|35.41|35.21|35.37|35.17|25
1730237400000|2024-10-29 21:30:00|35.39|35.19|35.48|35.28|35.48|35.28|35.38|35.18|42
1730237700000|2024-10-29 21:35:00|35.47|35.27|35.46|35.26|35.47|35.27|35.45|35.25|6
1730238000000|2024-10-29 21:40:00|35.47|35.27|35.5|35.3|35.5|35.3|35.43|35.23|56
1730238300000|2024-10-29 21:45:00|35.49|35.29|35.49|35.29|35.51|35.31|35.48|35.28|13
1730238600000|2024-10-29 21:50:00|35.48|35.28|35.44|35.24|35.48|35.28|35.44|35.24|10
1730238900000|2024-10-29 21:55:00|35.43|35.23|35.47|35.27|35.5|35.3|35.43|35.23|17
1730239200000|2024-10-29 22:00:00|35.48|35.28|35.43|35.23|35.48|35.28|35.39|35.19|41
1730239500000|2024-10-29 22:05:00|35.44|35.24|35.5|35.3|35.5|35.3|35.4|35.2|27
1730239800000|2024-10-29 22:10:00|35.51|35.31|35.52|35.32|35.52|35.32|35.48|35.28|10
1730240100000|2024-10-29 22:15:00|35.51|35.31|35.54|35.34|35.55|35.35|35.49|35.29|23
1730240400000|2024-10-29 22:20:00|35.55|35.35|35.55|35.35|35.61|35.41|35.53|35.33|62
1730240700000|2024-10-29 22:25:00|35.56|35.36|35.56|35.36|35.6|35.4|35.56|35.36|18
1730241000000|2024-10-29 22:30:00|35.57|35.37|35.61|35.41|35.64|35.44|35.57|35.37|20
1730241300000|2024-10-29 22:35:00|35.6|35.4|35.57|35.37|35.61|35.41|35.56|35.36|14
1730241600000|2024-10-29 22:40:00|35.56|35.36|35.59|35.39|35.6|35.4|35.55|35.35|19
1730241900000|2024-10-29 22:45:00|35.6|35.4|35.62|35.42|35.62|35.42|35.59|35.39|23
1730242200000|2024-10-29 22:50:00|35.61|35.41|35.59|35.39|35.63|35.43|35.59|35.39|37
1730242500000|2024-10-29 22:55:00|35.6|35.4|35.63|35.43|35.67|35.47|35.57|35.37|34
1730242800000|2024-10-29 23:00:00|35.64|35.44|35.66|35.46|35.69|35.49|35.63|35.43|31
1730243100000|2024-10-29 23:05:00|35.67|35.47|35.73|35.53|35.74|35.54|35.65|35.45|23
1730243400000|2024-10-29 23:10:00|35.74|35.54|35.75|35.55|35.79|35.59|35.73|35.53|14
1730243700000|2024-10-29 23:15:00|35.76|35.56|35.68|35.48|35.77|35.57|35.67|35.47|21
1730244000000|2024-10-29 23:20:00|35.67|35.47|35.69|35.49|35.73|35.53|35.66|35.46|39
1730244300000|2024-10-29 23:25:00|35.68|35.48|35.7|35.5|35.71|35.51|35.68|35.48|12
1730244600000|2024-10-29 23:30:00|35.69|35.49|35.67|35.47|35.71|35.51|35.67|35.47|9
1730244900000|2024-10-29 23:35:00|35.66|35.46|35.63|35.43|35.66|35.46|35.62|35.42|12
1730245200000|2024-10-29 23:40:00|35.62|35.42|35.64|35.44|35.68|35.48|35.62|35.42|10
1730245500000|2024-10-29 23:45:00|35.63|35.43|35.64|35.44|35.65|35.45|35.61|35.41|14
1730245800000|2024-10-29 23:50:00|35.66|35.46|35.67|35.47|35.67|35.47|35.63|35.43|10
1730246100000|2024-10-29 23:55:00|35.68|35.48|35.72|35.52|35.72|35.52|35.68|35.48|7
1730246400000|2024-10-30 00:00:00|35.73|35.53|35.86|35.66|35.86|35.66|35.73|35.53|22
1730246700000|2024-10-30 00:05:00|35.85|35.65|35.86|35.66|35.86|35.66|35.82|35.62|9
1730247000000|2024-10-30 00:10:00|35.88|35.68|35.87|35.67|35.9|35.7|35.87|35.67|7
1730247300000|2024-10-30 00:15:00|35.88|35.68|35.89|35.69|35.92|35.72|35.84|35.64|50
1730247600000|2024-10-30 00:20:00|35.9|35.7|35.83|35.63|35.91|35.71|35.81|35.61|46
1730247900000|2024-10-30 00:25:00|35.82|35.62|35.86|35.66|35.86|35.66|35.8|35.6|20
1730248200000|2024-10-30 00:30:00|35.85|35.65|36.06|35.86|36.06|35.86|35.77|35.57|62
1730248500000|2024-10-30 00:35:00|36.05|35.85|36.15|35.95|36.15|35.95|36.02|35.82|56
1730248800000|2024-10-30 00:40:00|36.14|35.94|36.05|35.85|36.14|35.94|35.98|35.78|29
1730249100000|2024-10-30 00:45:00|35.94|35.74|35.9|35.7|35.96|35.76|35.9|35.7|19
1730249400000|2024-10-30 00:50:00|35.89|35.69|35.87|35.67|35.9|35.7|35.87|35.67|19
1730249700000|2024-10-30 00:55:00|35.88|35.68|35.94|35.74|35.94|35.74|35.87|35.67|33
1730250000000|2024-10-30 01:00:00|35.95|35.75|35.76|35.56|36.02|35.82|35.72|35.52|50
1730250300000|2024-10-30 01:05:00|35.75|35.55|35.69|35.49|35.85|35.65|35.69|35.49|52
1730250600000|2024-10-30 01:10:00|35.68|35.48|35.75|35.55|35.77|35.57|35.59|35.39|62
1730250900000|2024-10-30 01:15:00|35.74|35.54|35.85|35.65|35.86|35.66|35.7|35.5|59
1730251200000|2024-10-30 01:20:00|35.86|35.66|35.82|35.62|35.89|35.69|35.82|35.62|31
1730251500000|2024-10-30 01:25:00|35.81|35.61|35.77|35.57|35.83|35.63|35.76|35.56|32
1730251800000|2024-10-30 01:30:00|35.76|35.56|35.9|35.7|35.91|35.71|35.74|35.54|35
1730252100000|2024-10-30 01:35:00|35.89|35.69|36|35.8|36|35.8|35.88|35.68|33
1730252400000|2024-10-30 01:40:00|36.01|35.81|36.01|35.81|36.03|35.83|36.01|35.81|7
1730252700000|2024-10-30 01:45:00|36|35.8|36.09|35.89|36.1|35.9|35.98|35.78|21
1730253000000|2024-10-30 01:50:00|36.08|35.88|36.03|35.83|36.08|35.88|36|35.8|26
1730253300000|2024-10-30 01:55:00|36.02|35.82|36.14|35.94|36.14|35.94|36.01|35.81|25
1730253600000|2024-10-30 02:00:00|36.15|35.95|36.23|36.03|36.23|36.03|36.15|35.95|36
1730253900000|2024-10-30 02:05:00|36.22|36.02|36.32|36.12|36.33|36.13|36.2|36|53
1730254200000|2024-10-30 02:10:00|36.31|36.11|36.49|36.29|36.49|36.29|36.29|36.09|54
1730254500000|2024-10-30 02:15:00|36.48|36.28|36.31|36.11|36.5|36.3|36.28|36.08|69
1730254800000|2024-10-30 02:20:00|36.32|36.12|36.18|35.98|36.32|36.12|36.18|35.98|33
1730255100000|2024-10-30 02:25:00|36.17|35.97|36.25|36.05|36.27|36.07|36.17|35.97|28
1730255400000|2024-10-30 02:30:00|36.24|36.04|36.32|36.12|36.36|36.16|36.21|36.01|41
1730255700000|2024-10-30 02:35:00|36.33|36.13|36.15|35.95|36.38|36.18|36.12|35.92|40
1730256000000|2024-10-30 02:40:00|36.14|35.94|36.14|35.94|36.14|35.94|36.13|35.93|5
1730256300000|2024-10-30 02:45:00|36.12|35.92|36.14|35.94|36.17|35.97|36.12|35.92|20
1730256600000|2024-10-30 02:50:00|36.15|35.95|36.08|35.88|36.16|35.96|36.06|35.86|23
1730256900000|2024-10-30 02:55:00|36.09|35.89|36.15|35.95|36.17|35.97|36.09|35.89|17
1730257200000|2024-10-30 03:00:00|36.16|35.96|36.18|35.98|36.23|36.03|36.16|35.96|56
1730257500000|2024-10-30 03:05:00|36.19|35.99|36.19|35.99|36.25|36.05|36.14|35.94|57
1730257800000|2024-10-30 03:10:00|36.18|35.98|36.12|35.92|36.18|35.98|36.1|35.9|17
1730258100000|2024-10-30 03:15:00|36.11|35.91|36.11|35.91|36.15|35.95|36.06|35.86|46
1730258400000|2024-10-30 03:20:00|36.12|35.92|36.01|35.81|36.12|35.92|36|35.8|37
1730258700000|2024-10-30 03:25:00|36.02|35.82|36.03|35.83|36.03|35.83|36|35.8|14
1730259000000|2024-10-30 03:30:00|36.02|35.82|36.04|35.84|36.05|35.85|35.99|35.79|21
1730259300000|2024-10-30 03:35:00|36.01|35.81|36.02|35.82|36.04|35.84|36|35.8|14
1730259600000|2024-10-30 03:40:00|36.03|35.83|36.1|35.9|36.1|35.9|36.02|35.82|24
1730259900000|2024-10-30 03:45:00|36.11|35.91|36.06|35.86|36.11|35.91|36.05|35.85|24
1730260200000|2024-10-30 03:50:00|36.05|35.85|36.01|35.81|36.06|35.86|36|35.8|15
1730260500000|2024-10-30 03:55:00|36|35.8|36.01|35.81|36.02|35.82|35.99|35.79|12
1730260800000|2024-10-30 04:00:00|36.02|35.82|36.07|35.87|36.09|35.89|36.02|35.82|21
1730261100000|2024-10-30 04:05:00|36.06|35.86|36.11|35.91|36.12|35.92|36.04|35.84|17
1730261400000|2024-10-30 04:10:00|36.12|35.92|36.08|35.88|36.13|35.93|36.08|35.88|15
1730261700000|2024-10-30 04:15:00|36.07|35.87|36.05|35.85|36.07|35.87|36.03|35.83|7
1730262000000|2024-10-30 04:20:00|36.06|35.86|36.07|35.87|36.08|35.88|36.05|35.85|11
1730262300000|2024-10-30 04:25:00|36.08|35.88|36.06|35.86|36.08|35.88|36.05|35.85|8
1730262600000|2024-10-30 04:30:00|36.07|35.87|36.05|35.85|36.07|35.87|36.02|35.82|8
1730262900000|2024-10-30 04:35:00|36.04|35.84|36.04|35.84|36.05|35.85|36.03|35.83|5
1730263200000|2024-10-30 04:40:00|36.03|35.83|35.98|35.78|36.03|35.83|35.98|35.78|10
1730263500000|2024-10-30 04:45:00|35.97|35.77|35.96|35.76|35.98|35.78|35.95|35.75|12
1730263800000|2024-10-30 04:50:00|35.95|35.75|35.95|35.75|35.97|35.77|35.94|35.74|7
1730264100000|2024-10-30 04:55:00|35.94|35.74|35.93|35.73|35.94|35.74|35.92|35.72|4
1730264400000|2024-10-30 05:00:00|35.92|35.72|35.95|35.75|35.95|35.75|35.92|35.72|14
1730264700000|2024-10-30 05:05:00|35.96|35.76|35.91|35.71|35.96|35.76|35.91|35.71|12
1730265000000|2024-10-30 05:10:00|35.9|35.7|35.85|35.65|35.9|35.7|35.85|35.65|10
1730265300000|2024-10-30 05:15:00|35.84|35.64|35.85|35.65|35.85|35.65|35.82|35.62|10
1730265600000|2024-10-30 05:20:00|35.84|35.64|35.9|35.7|35.9|35.7|35.83|35.63|13
1730265900000|2024-10-30 05:25:00|35.89|35.69|35.89|35.69|35.9|35.7|35.87|35.67|13
1730266200000|2024-10-30 05:30:00|35.88|35.68|35.9|35.7|35.9|35.7|35.86|35.66|7
1730266500000|2024-10-30 05:35:00|35.89|35.69|35.89|35.69|35.89|35.69|35.86|35.66|13
1730266800000|2024-10-30 05:40:00|35.9|35.7|35.93|35.73|35.93|35.73|35.87|35.67|26
1730267100000|2024-10-30 05:45:00|35.94|35.74|35.96|35.76|35.98|35.78|35.94|35.74|6
1730267400000|2024-10-30 05:50:00|35.93|35.73|35.99|35.79|36|35.8|35.93|35.73|13
1730267700000|2024-10-30 05:55:00|35.98|35.78|36.02|35.82|36.02|35.82|35.98|35.78|9
1730268000000|2024-10-30 06:00:00|36.03|35.83|36.08|35.88|36.08|35.88|36.03|35.83|6
1730268300000|2024-10-30 06:05:00|36.09|35.89|36.17|35.97|36.17|35.97|36.09|35.89|21
1730268600000|2024-10-30 06:10:00|36.18|35.98|36.2|36|36.2|36|36.11|35.91|29
1730268900000|2024-10-30 06:15:00|36.19|35.99|36.11|35.91|36.21|36.01|36.08|35.88|25
1730269200000|2024-10-30 06:20:00|36.12|35.92|36.16|35.96|36.18|35.98|36.03|35.83|34
1730269500000|2024-10-30 06:25:00|36.15|35.95|36.2|36|36.21|36.01|36.06|35.86|32
1730269800000|2024-10-30 06:30:00|36.19|35.99|36.1|35.9|36.19|35.99|36.09|35.89|18
1730270100000|2024-10-30 06:35:00|36.11|35.91|36.06|35.86|36.12|35.92|36.05|35.85|14
1730270400000|2024-10-30 06:40:00|36.05|35.85|35.96|35.76|36.05|35.85|35.96|35.76|12
1730270700000|2024-10-30 06:45:00|35.97|35.77|35.99|35.79|35.99|35.79|35.97|35.77|7
1730271000000|2024-10-30 06:50:00|35.97|35.77|35.97|35.77|36|35.8|35.97|35.77|13
1730271300000|2024-10-30 06:55:00|35.96|35.76|35.95|35.75|35.96|35.76|35.95|35.75|2
1730271600000|2024-10-30 07:00:00|35.93|35.73|35.9|35.7|35.94|35.74|35.9|35.7|17
1730271900000|2024-10-30 07:05:00|35.89|35.69|35.91|35.71|35.92|35.72|35.89|35.69|7
1730272200000|2024-10-30 07:10:00|35.94|35.74|35.96|35.76|35.96|35.76|35.94|35.74|7
1730272500000|2024-10-30 07:15:00|35.97|35.77|35.87|35.67|35.97|35.77|35.85|35.65|22
1730272800000|2024-10-30 07:20:00|35.86|35.66|35.84|35.64|35.87|35.67|35.84|35.64|14
1730273100000|2024-10-30 07:25:00|35.83|35.63|35.86|35.66|35.86|35.66|35.83|35.63|6
1730273400000|2024-10-30 07:30:00|35.85|35.65|35.87|35.67|35.9|35.7|35.85|35.65|13
1730273700000|2024-10-30 07:35:00|35.86|35.66|35.86|35.66|35.88|35.68|35.85|35.65|9
1730274000000|2024-10-30 07:40:00|35.85|35.65|35.83|35.63|35.85|35.65|35.83|35.63|5
1730274300000|2024-10-30 07:45:00|35.82|35.62|35.77|35.57|35.82|35.62|35.73|35.53|31
1730274600000|2024-10-30 07:50:00|35.78|35.58|35.78|35.58|35.82|35.62|35.76|35.56|20
1730274900000|2024-10-30 07:55:00|35.79|35.59|35.78|35.58|35.82|35.62|35.78|35.58|11
1730275200000|2024-10-30 08:00:00|35.77|35.57|35.82|35.62|35.82|35.62|35.77|35.57|15
1730275500000|2024-10-30 08:05:00|35.81|35.61|35.78|35.58|35.81|35.61|35.76|35.56|7
1730275800000|2024-10-30 08:10:00|35.77|35.57|35.88|35.68|35.89|35.69|35.77|35.57|31
1730276100000|2024-10-30 08:15:00|35.89|35.69|35.96|35.76|35.97|35.77|35.89|35.69|29
1730276400000|2024-10-30 08:20:00|35.95|35.75|36|35.8|36|35.8|35.94|35.74|27
1730276700000|2024-10-30 08:25:00|35.99|35.79|35.97|35.77|35.99|35.79|35.96|35.76|11
1730277000000|2024-10-30 08:30:00|35.98|35.78|35.91|35.71|35.99|35.79|35.91|35.71|15
1730277300000|2024-10-30 08:35:00|35.9|35.7|35.91|35.71|35.93|35.73|35.9|35.7|20
1730277600000|2024-10-30 08:40:00|35.9|35.7|35.81|35.61|35.9|35.7|35.81|35.61|10
1730277900000|2024-10-30 08:45:00|35.82|35.62|35.66|35.46|35.82|35.62|35.64|35.44|38
1730278200000|2024-10-30 08:50:00|35.65|35.45|35.65|35.45|35.72|35.52|35.63|35.43|39
1730278500000|2024-10-30 08:55:00|35.64|35.44|35.6|35.4|35.66|35.46|35.59|35.39|41
1730278800000|2024-10-30 09:00:00|35.59|35.39|35.72|35.52|35.73|35.53|35.58|35.38|38
1730279100000|2024-10-30 09:05:00|35.73|35.53|35.66|35.46|35.74|35.54|35.64|35.44|39
1730279400000|2024-10-30 09:10:00|35.67|35.47|35.7|35.5|35.7|35.5|35.62|35.42|28
1730279700000|2024-10-30 09:15:00|35.71|35.51|35.69|35.49|35.72|35.52|35.67|35.47|23
1730280000000|2024-10-30 09:20:00|35.72|35.52|35.75|35.55|35.76|35.56|35.72|35.52|3
1730280300000|2024-10-30 09:25:00|35.74|35.54|35.74|35.54|35.75|35.55|35.74|35.54|3
1730280600000|2024-10-30 09:30:00|35.73|35.53|35.73|35.53|35.75|35.55|35.73|35.53|5
1730281200000|2024-10-30 09:40:00|35.74|35.54|35.68|35.48|35.75|35.55|35.65|35.45|15
1730281500000|2024-10-30 09:45:00|35.67|35.47|35.64|35.44|35.71|35.51|35.63|35.43|28
1730281800000|2024-10-30 09:50:00|35.66|35.46|35.7|35.5|35.72|35.52|35.66|35.46|31
1730282100000|2024-10-30 09:55:00|35.71|35.51|35.71|35.51|35.73|35.53|35.69|35.49|11
1730282400000|2024-10-30 10:00:00|35.7|35.5|35.7|35.5|35.76|35.56|35.69|35.49|15
1730282700000|2024-10-30 10:05:00|35.68|35.48|35.7|35.5|35.7|35.5|35.64|35.44|28
1730283000000|2024-10-30 10:10:00|35.71|35.51|35.75|35.55|35.79|35.59|35.7|35.5|28
1730283300000|2024-10-30 10:15:00|35.74|35.54|35.67|35.47|35.74|35.54|35.67|35.47|15
1730283600000|2024-10-30 10:20:00|35.66|35.46|35.68|35.48|35.71|35.51|35.66|35.46|23
1730283900000|2024-10-30 10:25:00|35.69|35.49|35.71|35.51|35.71|35.51|35.69|35.49|3
1730284200000|2024-10-30 10:30:00|35.7|35.5|35.66|35.46|35.7|35.5|35.64|35.44|24
1730284500000|2024-10-30 10:35:00|35.65|35.45|35.64|35.44|35.66|35.46|35.62|35.42|9
1730284800000|2024-10-30 10:40:00|35.65|35.45|35.66|35.46|35.68|35.48|35.65|35.45|6
1730285100000|2024-10-30 10:45:00|35.65|35.45|35.56|35.36|35.65|35.45|35.54|35.34|26
1730285400000|2024-10-30 10:50:00|35.55|35.35|35.54|35.34|35.56|35.36|35.53|35.33|36
1730285700000|2024-10-30 10:55:00|35.55|35.35|35.52|35.32|35.56|35.36|35.51|35.31|10
1730286000000|2024-10-30 11:00:00|35.51|35.31|35.49|35.29|35.52|35.32|35.47|35.27|17
1730286300000|2024-10-30 11:05:00|35.5|35.3|35.47|35.27|35.5|35.3|35.45|35.25|18
1730286600000|2024-10-30 11:10:00|35.46|35.26|35.37|35.17|35.47|35.27|35.37|35.17|49
1730286900000|2024-10-30 11:15:00|35.38|35.18|35.43|35.23|35.48|35.28|35.38|35.18|50
1730287200000|2024-10-30 11:20:00|35.42|35.22|35.38|35.18|35.42|35.22|35.36|35.16|34
1730287500000|2024-10-30 11:25:00|35.39|35.19|35.37|35.17|35.39|35.19|35.27|35.07|72
1730287800000|2024-10-30 11:30:00|35.38|35.18|35.41|35.21|35.42|35.22|35.37|35.17|36
1730288100000|2024-10-30 11:35:00|35.42|35.22|35.44|35.24|35.46|35.26|35.4|35.2|31
1730288400000|2024-10-30 11:40:00|35.43|35.23|35.41|35.21|35.43|35.23|35.41|35.21|13
1730288700000|2024-10-30 11:45:00|35.36|35.16|35.39|35.19|35.39|35.19|35.35|35.15|12
1730289000000|2024-10-30 11:50:00|35.38|35.18|35.36|35.16|35.39|35.19|35.32|35.12|26
1730289300000|2024-10-30 11:55:00|35.37|35.17|35.31|35.11|35.38|35.18|35.3|35.1|21
1730289600000|2024-10-30 12:00:00|35.32|35.12|35.3|35.1|35.33|35.13|35.3|35.1|7
1730289900000|2024-10-30 12:05:00|35.2|35|35.4|35.2|35.4|35.2|35.2|35|72
1730290200000|2024-10-30 12:10:00|35.39|35.19|35.4|35.2|35.46|35.26|35.39|35.19|49
1730290500000|2024-10-30 12:15:00|35.39|35.19|35.35|35.15|35.4|35.2|35.3|35.1|102
1730290800000|2024-10-30 12:20:00|35.36|35.16|35.4|35.2|35.43|35.23|35.36|35.16|58
1730291100000|2024-10-30 12:25:00|35.41|35.21|35.4|35.2|35.45|35.25|35.32|35.12|61
1730291400000|2024-10-30 12:30:00|35.39|35.19|35.28|35.08|35.4|35.2|35.27|35.07|66
1730291700000|2024-10-30 12:35:00|35.29|35.09|35.35|35.15|35.37|35.17|35.26|35.06|55
1730292000000|2024-10-30 12:40:00|35.34|35.14|35.5|35.3|35.52|35.32|35.33|35.13|63
1730292600000|2024-10-30 12:50:00|35.34|35.14|35.34|35.14|35.39|35.19|35.27|35.07|68
1730292900000|2024-10-30 12:55:00|35.33|35.13|35.41|35.21|35.48|35.28|35.32|35.12|60
1730293200000|2024-10-30 13:00:00|35.4|35.2|35.36|35.16|35.45|35.25|35.36|35.16|33
1730293500000|2024-10-30 13:05:00|35.37|35.17|35.35|35.15|35.41|35.21|35.33|35.13|38
1730293800000|2024-10-30 13:10:00|35.34|35.14|35.37|35.17|35.37|35.17|35.29|35.09|40
1730294100000|2024-10-30 13:15:00|35.36|35.16|35.38|35.18|35.42|35.22|35.35|35.15|37
1730294400000|2024-10-30 13:20:00|35.36|35.16|35.35|35.15|35.36|35.16|35.28|35.08|60
1730294700000|2024-10-30 13:25:00|35.36|35.16|35.31|35.11|35.38|35.18|35.29|35.09|73
1730295000000|2024-10-30 13:30:00|35.3|35.1|35.26|35.06|35.35|35.15|35.26|35.06|53
1730295300000|2024-10-30 13:35:00|35.25|35.05|35.26|35.06|35.29|35.09|35.18|34.98|50
1730295600000|2024-10-30 13:40:00|35.25|35.05|35.22|35.02|35.26|35.06|35.18|34.98|45
1730295900000|2024-10-30 13:45:00|35.21|35.01|35.39|35.19|35.4|35.2|35.21|35.01|60
1730296200000|2024-10-30 13:50:00|35.4|35.2|35.5|35.3|35.51|35.31|35.39|35.19|40
1730296500000|2024-10-30 13:55:00|35.49|35.29|35.52|35.32|35.54|35.34|35.48|35.28|42
1730296800000|2024-10-30 14:00:00|35.51|35.31|35.58|35.38|35.58|35.38|35.46|35.26|71
1730297100000|2024-10-30 14:05:00|35.57|35.37|35.7|35.5|35.7|35.5|35.53|35.33|64
1730297400000|2024-10-30 14:10:00|35.72|35.52|35.77|35.57|35.78|35.58|35.7|35.5|58
1730297700000|2024-10-30 14:15:00|35.78|35.58|35.64|35.44|35.78|35.58|35.58|35.38|54
1730298000000|2024-10-30 14:20:00|35.63|35.43|35.53|35.33|35.65|35.45|35.52|35.32|47
1730298300000|2024-10-30 14:25:00|35.52|35.32|35.59|35.39|35.63|35.43|35.52|35.32|56
1730298600000|2024-10-30 14:30:00|35.58|35.38|35.66|35.46|35.66|35.46|35.56|35.36|74
1730298900000|2024-10-30 14:35:00|35.67|35.47|35.69|35.49|35.7|35.5|35.63|35.43|41
1730299200000|2024-10-30 14:40:00|35.7|35.5|35.63|35.43|35.7|35.5|35.62|35.42|31
1730299500000|2024-10-30 14:45:00|35.62|35.42|35.66|35.46|35.66|35.46|35.6|35.4|29
1730299800000|2024-10-30 14:50:00|35.65|35.45|35.56|35.36|35.65|35.45|35.54|35.34|38
1730300100000|2024-10-30 14:55:00|35.57|35.37|35.64|35.44|35.67|35.47|35.57|35.37|27
1730300400000|2024-10-30 15:00:00|35.65|35.45|35.7|35.5|35.7|35.5|35.64|35.44|26
1730300700000|2024-10-30 15:05:00|35.69|35.49|35.67|35.47|35.7|35.5|35.66|35.46|25
1730301000000|2024-10-30 15:10:00|35.66|35.46|35.4|35.2|35.66|35.46|35.39|35.19|61
1730301300000|2024-10-30 15:15:00|35.39|35.19|35.5|35.3|35.57|35.37|35.39|35.19|60
1730301600000|2024-10-30 15:20:00|35.49|35.29|35.31|35.11|35.49|35.29|35.3|35.1|70
1730301900000|2024-10-30 15:25:00|35.32|35.12|35.51|35.31|35.54|35.34|35.3|35.1|74
1730302200000|2024-10-30 15:30:00|35.52|35.32|35.61|35.41|35.63|35.43|35.51|35.31|39
1730302500000|2024-10-30 15:35:00|35.6|35.4|35.58|35.38|35.6|35.4|35.52|35.32|53
1730302800000|2024-10-30 15:40:00|35.57|35.37|35.52|35.32|35.57|35.37|35.48|35.28|33
1730303100000|2024-10-30 15:45:00|35.51|35.31|35.61|35.41|35.68|35.48|35.47|35.27|50
1730303400000|2024-10-30 15:50:00|35.62|35.42|35.64|35.44|35.68|35.48|35.6|35.4|23
1730303700000|2024-10-30 15:55:00|35.63|35.43|35.56|35.36|35.64|35.44|35.56|35.36|25
1730304000000|2024-10-30 16:00:00|35.57|35.37|35.66|35.46|35.66|35.46|35.53|35.33|43
1730304300000|2024-10-30 16:05:00|35.67|35.47|35.64|35.44|35.73|35.53|35.63|35.43|38
1730304600000|2024-10-30 16:10:00|35.63|35.43|35.61|35.41|35.64|35.44|35.57|35.37|39
1730304900000|2024-10-30 16:15:00|35.62|35.42|35.6|35.4|35.63|35.43|35.56|35.36|34
1730305200000|2024-10-30 16:20:00|35.59|35.39|35.65|35.45|35.66|35.46|35.58|35.38|13
1730305500000|2024-10-30 16:25:00|35.68|35.48|35.7|35.5|35.71|35.51|35.68|35.48|5
1730305800000|2024-10-30 16:30:00|35.71|35.51|35.71|35.51|35.72|35.52|35.65|35.45|25
1730306100000|2024-10-30 16:35:00|35.72|35.52|35.77|35.57|35.78|35.58|35.69|35.49|27
1730306400000|2024-10-30 16:40:00|35.78|35.58|35.77|35.57|35.82|35.62|35.76|35.56|25
1730306700000|2024-10-30 16:45:00|35.76|35.56|35.83|35.63|35.83|35.63|35.73|35.53|23
1730307000000|2024-10-30 16:50:00|35.82|35.62|35.8|35.6|35.83|35.63|35.77|35.57|26
1730307300000|2024-10-30 16:55:00|35.79|35.59|35.85|35.65|35.89|35.69|35.79|35.59|17
1730307600000|2024-10-30 17:00:00|35.84|35.64|35.77|35.57|35.89|35.69|35.75|35.55|32
1730307900000|2024-10-30 17:05:00|35.78|35.58|35.71|35.51|35.8|35.6|35.69|35.49|25
1730308200000|2024-10-30 17:10:00|35.72|35.52|35.76|35.56|35.77|35.57|35.71|35.51|22
1730308500000|2024-10-30 17:15:00|35.75|35.55|35.69|35.49|35.75|35.55|35.69|35.49|18
1730308800000|2024-10-30 17:20:00|35.7|35.5|35.7|35.5|35.73|35.53|35.69|35.49|13
1730309100000|2024-10-30 17:25:00|35.69|35.49|35.67|35.47|35.69|35.49|35.67|35.47|7
1730309400000|2024-10-30 17:30:00|35.66|35.46|35.58|35.38|35.72|35.52|35.58|35.38|18
1730309700000|2024-10-30 17:35:00|35.57|35.37|35.55|35.35|35.59|35.39|35.54|35.34|29
1730310000000|2024-10-30 17:40:00|35.67|35.47|35.67|35.47|35.68|35.48|35.64|35.44|11
1730310300000|2024-10-30 17:45:00|35.68|35.48|35.67|35.47|35.71|35.51|35.65|35.45|21
1730310600000|2024-10-30 17:50:00|35.68|35.48|35.7|35.5|35.7|35.5|35.64|35.44|20
1730310900000|2024-10-30 17:55:00|35.69|35.49|35.72|35.52|35.72|35.52|35.67|35.47|9
1730311200000|2024-10-30 18:00:00|35.73|35.53|35.75|35.55|35.76|35.56|35.72|35.52|23
1730311500000|2024-10-30 18:05:00|35.74|35.54|35.74|35.54|35.76|35.56|35.72|35.52|11
1730311800000|2024-10-30 18:10:00|35.75|35.55|35.78|35.58|35.79|35.59|35.75|35.55|12
1730312100000|2024-10-30 18:15:00|35.76|35.56|35.79|35.59|35.8|35.6|35.74|35.54|14
1730312400000|2024-10-30 18:20:00|35.8|35.6|35.8|35.6|35.81|35.61|35.79|35.59|11
1730312700000|2024-10-30 18:25:00|35.81|35.61|35.83|35.63|35.83|35.63|35.81|35.61|5
1730313000000|2024-10-30 18:30:00|35.82|35.62|35.74|35.54|35.83|35.63|35.74|35.54|15
1730313300000|2024-10-30 18:35:00|35.75|35.55|35.73|35.53|35.75|35.55|35.72|35.52|13
1730313600000|2024-10-30 18:40:00|35.74|35.54|35.78|35.58|35.78|35.58|35.72|35.52|13
1730313900000|2024-10-30 18:45:00|35.77|35.57|35.65|35.45|35.77|35.57|35.63|35.43|23
1730314200000|2024-10-30 18:50:00|35.64|35.44|35.7|35.5|35.7|35.5|35.64|35.44|9
1730314500000|2024-10-30 18:55:00|35.71|35.51|35.71|35.51|35.71|35.51|35.71|35.51|1
1730314800000|2024-10-30 19:00:00|35.7|35.5|35.63|35.43|35.71|35.51|35.63|35.43|17
1730315100000|2024-10-30 19:05:00|35.64|35.44|35.65|35.45|35.66|35.46|35.6|35.4|16
1730315400000|2024-10-30 19:10:00|35.66|35.46|35.68|35.48|35.68|35.48|35.63|35.43|13
1730315700000|2024-10-30 19:15:00|35.67|35.47|35.62|35.42|35.68|35.48|35.6|35.4|20
1730316000000|2024-10-30 19:20:00|35.63|35.43|35.63|35.43|35.65|35.45|35.62|35.42|15
1730316300000|2024-10-30 19:25:00|35.62|35.42|35.67|35.47|35.67|35.47|35.62|35.42|10
1730316600000|2024-10-30 19:30:00|35.68|35.48|35.7|35.5|35.71|35.51|35.68|35.48|9
1730316900000|2024-10-30 19:35:00|35.69|35.49|35.69|35.49|35.7|35.5|35.67|35.47|15
1730317200000|2024-10-30 19:40:00|35.68|35.48|35.7|35.5|35.71|35.51|35.67|35.47|11
1730317500000|2024-10-30 19:45:00|35.71|35.51|35.73|35.53|35.73|35.53|35.69|35.49|9
1730317800000|2024-10-30 19:50:00|35.72|35.52|35.69|35.49|35.72|35.52|35.69|35.49|8
1730318100000|2024-10-30 19:55:00|35.68|35.48|35.62|35.42|35.68|35.48|35.61|35.41|14
1730318400000|2024-10-30 20:00:00|35.61|35.41|35.83|35.63|35.86|35.66|35.61|35.41|85
1730318700000|2024-10-30 20:05:00|35.82|35.62|35.67|35.47|35.83|35.63|35.63|35.43|80
1730319000000|2024-10-30 20:10:00|35.66|35.46|35.67|35.47|35.67|35.47|35.51|35.31|74
1730319300000|2024-10-30 20:15:00|35.66|35.46|35.73|35.53|35.74|35.54|35.64|35.44|52
1730319600000|2024-10-30 20:20:00|35.74|35.54|35.73|35.53|35.75|35.55|35.68|35.48|48
1730319900000|2024-10-30 20:25:00|35.74|35.54|35.75|35.55|35.75|35.55|35.7|35.5|29
1730320200000|2024-10-30 20:30:00|35.76|35.56|35.74|35.54|35.78|35.58|35.73|35.53|16
1730320500000|2024-10-30 20:35:00|35.73|35.53|35.71|35.51|35.73|35.53|35.71|35.51|9
1730320800000|2024-10-30 20:40:00|35.72|35.52|35.77|35.57|35.78|35.58|35.71|35.51|36
1730321100000|2024-10-30 20:45:00|35.78|35.58|35.88|35.68|35.9|35.7|35.77|35.57|42
1730321400000|2024-10-30 20:50:00|35.87|35.67|35.95|35.75|35.96|35.76|35.86|35.66|29
1730321700000|2024-10-30 20:55:00|35.96|35.76|36.02|35.82|36.03|35.83|35.89|35.69|50
1730322000000|2024-10-30 21:00:00|36.03|35.83|36.03|35.83|36.03|35.83|35.91|35.71|53
1730322300000|2024-10-30 21:05:00|36.02|35.82|35.99|35.79|36.03|35.83|35.92|35.72|54
1730322600000|2024-10-30 21:10:00|36|35.8|35.91|35.71|36|35.8|35.89|35.69|52
1730322900000|2024-10-30 21:15:00|35.92|35.72|35.86|35.66|35.92|35.72|35.85|35.65|93
1730323200000|2024-10-30 21:20:00|35.87|35.67|35.92|35.72|35.96|35.76|35.87|35.67|39
1730323500000|2024-10-30 21:25:00|35.91|35.71|35.95|35.75|35.96|35.76|35.9|35.7|34
1730323800000|2024-10-30 21:30:00|35.94|35.74|35.87|35.67|35.95|35.75|35.87|35.67|100
1730324100000|2024-10-30 21:35:00|35.88|35.68|35.76|35.56|35.88|35.68|35.72|35.52|70
1730324400000|2024-10-30 21:40:00|35.75|35.55|35.79|35.59|35.8|35.6|35.73|35.53|104
1730324700000|2024-10-30 21:45:00|35.8|35.6|35.79|35.59|35.84|35.64|35.79|35.59|31
1730325000000|2024-10-30 21:50:00|35.78|35.58|35.78|35.58|35.79|35.59|35.77|35.57|25
1730325300000|2024-10-30 21:55:00|35.79|35.59|35.8|35.6|35.81|35.61|35.78|35.58|10
1730325600000|2024-10-30 22:00:00|35.79|35.59|35.72|35.52|35.79|35.59|35.69|35.49|18
1730325900000|2024-10-30 22:05:00|35.68|35.48|35.76|35.56|35.76|35.56|35.67|35.47|24
1730326200000|2024-10-30 22:10:00|35.77|35.57|35.76|35.56|35.79|35.59|35.74|35.54|13
1730326500000|2024-10-30 22:15:00|35.77|35.57|35.82|35.62|35.83|35.63|35.74|35.54|28
1730326800000|2024-10-30 22:20:00|35.81|35.61|35.79|35.59|35.82|35.62|35.78|35.58|14
1730327100000|2024-10-30 22:25:00|35.78|35.58|35.74|35.54|35.78|35.58|35.73|35.53|11
1730327400000|2024-10-30 22:30:00|35.73|35.53|35.64|35.44|35.74|35.54|35.64|35.44|23
1730327700000|2024-10-30 22:35:00|35.63|35.43|35.61|35.41|35.63|35.43|35.6|35.4|24
1730328000000|2024-10-30 22:40:00|35.6|35.4|35.65|35.45|35.66|35.46|35.59|35.39|38
1730328300000|2024-10-30 22:45:00|35.66|35.46|35.64|35.44|35.68|35.48|35.62|35.42|21
1730328600000|2024-10-30 22:50:00|35.65|35.45|35.67|35.47|35.67|35.47|35.63|35.43|21
1730328900000|2024-10-30 22:55:00|35.66|35.46|35.63|35.43|35.66|35.46|35.61|35.41|22
1730329200000|2024-10-30 23:00:00|35.62|35.42|35.63|35.43|35.65|35.45|35.62|35.42|32
1730329500000|2024-10-30 23:05:00|35.64|35.44|35.67|35.47|35.69|35.49|35.64|35.44|16
1730329800000|2024-10-30 23:10:00|35.66|35.46|35.72|35.52|35.73|35.53|35.63|35.43|15
1730330100000|2024-10-30 23:15:00|35.73|35.53|35.74|35.54|35.78|35.58|35.73|35.53|9
1730330400000|2024-10-30 23:20:00|35.75|35.55|35.75|35.55|35.77|35.57|35.75|35.55|5
1730330700000|2024-10-30 23:25:00|35.76|35.56|35.78|35.58|35.8|35.6|35.76|35.56|8
1730331000000|2024-10-30 23:30:00|35.77|35.57|35.71|35.51|35.79|35.59|35.71|35.51|13
1730331300000|2024-10-30 23:35:00|35.7|35.5|35.65|35.45|35.7|35.5|35.65|35.45|6
1730331600000|2024-10-30 23:40:00|35.64|35.44|35.66|35.46|35.68|35.48|35.64|35.44|6
1730331900000|2024-10-30 23:45:00|35.67|35.47|35.65|35.45|35.67|35.47|35.64|35.44|5
1730332200000|2024-10-30 23:50:00|35.66|35.46|35.63|35.43|35.67|35.47|35.63|35.43|8
1730332500000|2024-10-30 23:55:00|35.6|35.4|35.61|35.41|35.63|35.43|35.6|35.4|6
1730332800000|2024-10-31 00:00:00|35.62|35.42|35.76|35.56|35.78|35.58|35.62|35.42|24
1730333100000|2024-10-31 00:05:00|35.77|35.57|35.83|35.63|35.83|35.63|35.77|35.57|16
1730333400000|2024-10-31 00:10:00|35.81|35.61|35.78|35.58|35.83|35.63|35.77|35.57|20
1730333700000|2024-10-31 00:15:00|35.77|35.57|35.77|35.57|35.8|35.6|35.74|35.54|23
1730334000000|2024-10-31 00:20:00|35.76|35.56|35.74|35.54|35.81|35.61|35.74|35.54|15
1730334300000|2024-10-31 00:25:00|35.75|35.55|35.78|35.58|35.78|35.58|35.75|35.55|4
1730334600000|2024-10-31 00:30:00|35.77|35.57|35.77|35.57|35.77|35.57|35.72|35.52|27
1730334900000|2024-10-31 00:35:00|35.78|35.58|35.83|35.63|35.87|35.67|35.78|35.58|22
1730335200000|2024-10-31 00:40:00|35.84|35.64|35.8|35.6|35.84|35.64|35.76|35.56|15
1730335500000|2024-10-31 00:45:00|35.81|35.61|35.8|35.6|35.86|35.66|35.77|35.57|34
1730335800000|2024-10-31 00:50:00|35.79|35.59|35.77|35.57|35.8|35.6|35.75|35.55|25
1730336100000|2024-10-31 00:55:00|35.78|35.58|35.74|35.54|35.79|35.59|35.74|35.54|8
1730336400000|2024-10-31 01:00:00|35.75|35.55|35.78|35.58|35.79|35.59|35.75|35.55|8
1730336700000|2024-10-31 01:05:00|35.76|35.56|35.88|35.68|35.88|35.68|35.76|35.56|17
1730337000000|2024-10-31 01:10:00|35.87|35.67|35.81|35.61|35.87|35.67|35.78|35.58|17
1730337300000|2024-10-31 01:15:00|35.83|35.63|35.83|35.63|35.86|35.66|35.82|35.62|15
1730337600000|2024-10-31 01:20:00|35.84|35.64|35.8|35.6|35.86|35.66|35.76|35.56|25
1730337900000|2024-10-31 01:25:00|35.79|35.59|35.81|35.61|35.81|35.61|35.78|35.58|9
1730338200000|2024-10-31 01:30:00|35.8|35.6|35.79|35.59|35.81|35.61|35.77|35.57|14
1730338500000|2024-10-31 01:35:00|35.8|35.6|35.65|35.45|35.81|35.61|35.65|35.45|25
1730338800000|2024-10-31 01:40:00|35.64|35.44|35.65|35.45|35.67|35.47|35.53|35.33|54
1730339100000|2024-10-31 01:45:00|35.66|35.46|35.79|35.59|35.79|35.59|35.65|35.45|26
1730339400000|2024-10-31 01:50:00|35.8|35.6|35.88|35.68|35.89|35.69|35.8|35.6|27
1730339700000|2024-10-31 01:55:00|35.87|35.67|35.89|35.69|35.92|35.72|35.86|35.66|23
1730340000000|2024-10-31 02:00:00|35.9|35.7|35.9|35.7|35.95|35.75|35.88|35.68|27
1730340300000|2024-10-31 02:05:00|35.89|35.69|35.87|35.67|35.89|35.69|35.83|35.63|24
1730340600000|2024-10-31 02:10:00|35.88|35.68|35.87|35.67|35.9|35.7|35.86|35.66|16
1730340900000|2024-10-31 02:15:00|35.85|35.65|35.9|35.7|35.95|35.75|35.82|35.62|30
1730341200000|2024-10-31 02:20:00|35.89|35.69|35.78|35.58|35.89|35.69|35.78|35.58|20
1730341500000|2024-10-31 02:25:00|35.79|35.59|35.84|35.64|35.84|35.64|35.77|35.57|14
1730341800000|2024-10-31 02:30:00|35.83|35.63|35.89|35.69|35.9|35.7|35.82|35.62|16
1730342100000|2024-10-31 02:35:00|35.9|35.7|35.88|35.68|35.95|35.75|35.88|35.68|25
1730342400000|2024-10-31 02:40:00|35.87|35.67|35.89|35.69|35.91|35.71|35.86|35.66|19
1730342700000|2024-10-31 02:45:00|35.88|35.68|35.92|35.72|35.93|35.73|35.87|35.67|17
1730343000000|2024-10-31 02:50:00|35.91|35.71|35.93|35.73|35.96|35.76|35.91|35.71|14
1730343300000|2024-10-31 02:55:00|35.92|35.72|36.01|35.81|36.01|35.81|35.92|35.72|10
1730343600000|2024-10-31 03:00:00|36|35.8|36.03|35.83|36.04|35.84|35.97|35.77|15
1730343900000|2024-10-31 03:05:00|36.02|35.82|36.01|35.81|36.06|35.86|36|35.8|14
1730344200000|2024-10-31 03:10:00|36.02|35.82|36.04|35.84|36.09|35.89|36.02|35.82|19
1730344500000|2024-10-31 03:15:00|36.03|35.83|36|35.8|36.03|35.83|35.98|35.78|16
1730344800000|2024-10-31 03:20:00|35.99|35.79|35.92|35.72|35.99|35.79|35.92|35.72|10
1730345100000|2024-10-31 03:25:00|35.91|35.71|35.94|35.74|35.96|35.76|35.91|35.71|13
1730345400000|2024-10-31 03:30:00|35.93|35.73|35.93|35.73|35.95|35.75|35.9|35.7|18
1730345700000|2024-10-31 03:35:00|35.92|35.72|35.94|35.74|35.94|35.74|35.9|35.7|15
1730346000000|2024-10-31 03:40:00|35.93|35.73|35.93|35.73|35.95|35.75|35.91|35.71|13
1730346300000|2024-10-31 03:45:00|35.92|35.72|35.93|35.73|35.94|35.74|35.92|35.72|4
1730346600000|2024-10-31 03:50:00|35.94|35.74|35.93|35.73|35.97|35.77|35.93|35.73|8
1730346900000|2024-10-31 03:55:00|35.94|35.74|35.89|35.69|35.95|35.75|35.87|35.67|17
1730347200000|2024-10-31 04:00:00|35.9|35.7|35.92|35.72|35.94|35.74|35.88|35.68|13
1730347500000|2024-10-31 04:05:00|35.93|35.73|35.96|35.76|35.96|35.76|35.93|35.73|12
1730347800000|2024-10-31 04:10:00|35.95|35.75|35.95|35.75|35.98|35.78|35.95|35.75|7
1730348100000|2024-10-31 04:15:00|35.94|35.74|35.94|35.74|35.96|35.76|35.94|35.74|15
1730348400000|2024-10-31 04:20:00|35.93|35.73|35.88|35.68|35.93|35.73|35.87|35.67|22
1730348700000|2024-10-31 04:25:00|35.86|35.66|35.87|35.67|35.89|35.69|35.84|35.64|12
1730349000000|2024-10-31 04:30:00|35.86|35.66|35.82|35.62|35.86|35.66|35.81|35.61|13
1730349300000|2024-10-31 04:35:00|35.86|35.66|35.84|35.64|35.86|35.66|35.82|35.62|9
1730349600000|2024-10-31 04:40:00|35.85|35.65|35.79|35.59|35.85|35.65|35.76|35.56|13
1730349900000|2024-10-31 04:45:00|35.78|35.58|35.72|35.52|35.79|35.59|35.71|35.51|24
1730350200000|2024-10-31 04:50:00|35.71|35.51|35.75|35.55|35.79|35.59|35.71|35.51|19
1730350500000|2024-10-31 04:55:00|35.74|35.54|35.75|35.55|35.75|35.55|35.73|35.53|10
1730350800000|2024-10-31 05:00:00|35.74|35.54|35.71|35.51|35.74|35.54|35.71|35.51|6
1730351100000|2024-10-31 05:05:00|35.72|35.52|35.77|35.57|35.77|35.57|35.72|35.52|14
1730351400000|2024-10-31 05:10:00|35.76|35.56|35.73|35.53|35.76|35.56|35.73|35.53|5
1730351700000|2024-10-31 05:15:00|35.74|35.54|35.79|35.59|35.79|35.59|35.74|35.54|12
1730352000000|2024-10-31 05:20:00|35.78|35.58|35.77|35.57|35.79|35.59|35.77|35.57|12
1730352300000|2024-10-31 05:25:00|35.75|35.55|35.71|35.51|35.75|35.55|35.71|35.51|4
1730352600000|2024-10-31 05:30:00|35.73|35.53|35.74|35.54|35.75|35.55|35.73|35.53|3
1730352900000|2024-10-31 05:35:00|35.73|35.53|35.77|35.57|35.78|35.58|35.73|35.53|12
1730353200000|2024-10-31 05:40:00|35.78|35.58|35.82|35.62|35.82|35.62|35.78|35.58|8
1730353500000|2024-10-31 05:45:00|35.81|35.61|35.79|35.59|35.82|35.62|35.79|35.59|11
1730353800000|2024-10-31 05:50:00|35.8|35.6|35.8|35.6|35.81|35.61|35.8|35.6|3
1730354100000|2024-10-31 05:55:00|35.79|35.59|35.77|35.57|35.79|35.59|35.77|35.57|3
1730354400000|2024-10-31 06:00:00|35.76|35.56|35.8|35.6|35.8|35.6|35.75|35.55|11
1730354700000|2024-10-31 06:05:00|35.79|35.59|35.8|35.6|35.8|35.6|35.74|35.54|15
1730355000000|2024-10-31 06:10:00|35.79|35.59|35.78|35.58|35.79|35.59|35.75|35.55|8
1730355300000|2024-10-31 06:15:00|35.77|35.57|35.71|35.51|35.77|35.57|35.71|35.51|11
1730355600000|2024-10-31 06:20:00|35.72|35.52|35.72|35.52|35.75|35.55|35.7|35.5|11
1730355900000|2024-10-31 06:25:00|35.71|35.51|35.72|35.52|35.73|35.53|35.7|35.5|8
1730356200000|2024-10-31 06:30:00|35.73|35.53|35.63|35.43|35.73|35.53|35.63|35.43|18
1730356500000|2024-10-31 06:35:00|35.62|35.42|35.67|35.47|35.7|35.5|35.62|35.42|19
1730356800000|2024-10-31 06:40:00|35.66|35.46|35.66|35.46|35.67|35.47|35.63|35.43|17
1730357100000|2024-10-31 06:45:00|35.67|35.47|35.66|35.46|35.67|35.47|35.59|35.39|26
1730357400000|2024-10-31 06:50:00|35.67|35.47|35.68|35.48|35.7|35.5|35.67|35.47|12
1730357700000|2024-10-31 06:55:00|35.67|35.47|35.64|35.44|35.67|35.47|35.63|35.43|8
1730358000000|2024-10-31 07:00:00|35.63|35.43|35.53|35.33|35.63|35.43|35.52|35.32|30
1730358300000|2024-10-31 07:05:00|35.48|35.28|35.58|35.38|35.6|35.4|35.47|35.27|28
1730358600000|2024-10-31 07:10:00|35.57|35.37|35.54|35.34|35.58|35.38|35.51|35.31|21
1730358900000|2024-10-31 07:15:00|35.53|35.33|35.55|35.35|35.58|35.38|35.53|35.33|13
1730359200000|2024-10-31 07:20:00|35.54|35.34|35.65|35.45|35.66|35.46|35.53|35.33|62
1730359500000|2024-10-31 07:25:00|35.66|35.46|35.71|35.51|35.71|35.51|35.65|35.45|8
1730359800000|2024-10-31 07:30:00|35.7|35.5|35.73|35.53|35.75|35.55|35.7|35.5|9
1730360100000|2024-10-31 07:35:00|35.72|35.52|35.71|35.51|35.74|35.54|35.7|35.5|10
1730360400000|2024-10-31 07:40:00|35.7|35.5|35.71|35.51|35.73|35.53|35.7|35.5|8
1730360700000|2024-10-31 07:45:00|35.72|35.52|35.69|35.49|35.72|35.52|35.66|35.46|11
1730361000000|2024-10-31 07:50:00|35.68|35.48|35.71|35.51|35.71|35.51|35.68|35.48|6
1730361300000|2024-10-31 07:55:00|35.7|35.5|35.69|35.49|35.71|35.51|35.69|35.49|4
1730361600000|2024-10-31 08:00:00|35.7|35.5|35.67|35.47|35.7|35.5|35.65|35.45|11
1730361900000|2024-10-31 08:05:00|35.66|35.46|35.65|35.45|35.67|35.47|35.64|35.44|10
1730362200000|2024-10-31 08:10:00|35.66|35.46|35.61|35.41|35.68|35.48|35.61|35.41|14
1730362500000|2024-10-31 08:15:00|35.6|35.4|35.63|35.43|35.64|35.44|35.58|35.38|27
1730362800000|2024-10-31 08:20:00|35.62|35.42|35.57|35.37|35.63|35.43|35.54|35.34|25
1730363100000|2024-10-31 08:25:00|35.56|35.36|35.48|35.28|35.56|35.36|35.42|35.22|34
1730363400000|2024-10-31 08:30:00|35.47|35.27|35.38|35.18|35.47|35.27|35.38|35.18|28
1730363700000|2024-10-31 08:35:00|35.37|35.17|35.45|35.25|35.45|35.25|35.37|35.17|21
1730364000000|2024-10-31 08:40:00|35.44|35.24|35.43|35.23|35.47|35.27|35.42|35.22|18
1730364300000|2024-10-31 08:45:00|35.44|35.24|35.44|35.24|35.45|35.25|35.43|35.23|7
1730364600000|2024-10-31 08:50:00|35.45|35.25|35.52|35.32|35.52|35.32|35.45|35.25|11
1730364900000|2024-10-31 08:55:00|35.53|35.33|35.54|35.34|35.54|35.34|35.52|35.32|5
1730365200000|2024-10-31 09:00:00|35.53|35.33|35.63|35.43|35.63|35.43|35.5|35.3|21
1730365500000|2024-10-31 09:05:00|35.62|35.42|35.61|35.41|35.62|35.42|35.56|35.36|15
1730365800000|2024-10-31 09:10:00|35.62|35.42|35.63|35.43|35.63|35.43|35.62|35.42|2
1730366100000|2024-10-31 09:15:00|35.62|35.42|35.62|35.42|35.63|35.43|35.56|35.36|16
1730366400000|2024-10-31 09:20:00|35.61|35.41|35.62|35.42|35.62|35.42|35.61|35.41|2
1730366700000|2024-10-31 09:25:00|35.63|35.43|35.64|35.44|35.64|35.44|35.63|35.43|2
1730367000000|2024-10-31 09:30:00|35.71|35.51|35.71|35.51|35.71|35.51|35.71|35.51|1
1730367300000|2024-10-31 09:35:00|35.77|35.57|35.75|35.55|35.77|35.57|35.74|35.54|8
1730367600000|2024-10-31 09:40:00|35.76|35.56|35.83|35.63|35.83|35.63|35.76|35.56|8
1730367900000|2024-10-31 09:45:00|35.84|35.64|35.81|35.61|35.85|35.65|35.79|35.59|20
1730368200000|2024-10-31 09:50:00|35.82|35.62|35.84|35.64|35.87|35.67|35.82|35.62|14
1730368500000|2024-10-31 09:55:00|35.83|35.63|35.8|35.6|35.83|35.63|35.78|35.58|17
1730368800000|2024-10-31 10:00:00|35.79|35.59|35.88|35.68|35.88|35.68|35.78|35.58|36
1730369100000|2024-10-31 10:05:00|35.89|35.69|35.82|35.62|35.9|35.7|35.82|35.62|19
1730369400000|2024-10-31 10:10:00|35.83|35.63|35.88|35.68|35.88|35.68|35.83|35.63|16
1730369700000|2024-10-31 10:15:00|35.87|35.67|35.85|35.65|35.89|35.69|35.82|35.62|34
1730370000000|2024-10-31 10:20:00|35.86|35.66|35.79|35.59|35.87|35.67|35.75|35.55|47
1730370300000|2024-10-31 10:25:00|35.8|35.6|35.83|35.63|35.84|35.64|35.79|35.59|50
1730370600000|2024-10-31 10:30:00|35.82|35.62|35.9|35.7|35.98|35.78|35.8|35.6|48
1730370900000|2024-10-31 10:35:00|35.89|35.69|35.87|35.67|35.9|35.7|35.84|35.64|15
1730371200000|2024-10-31 10:40:00|35.88|35.68|35.93|35.73|35.94|35.74|35.83|35.63|22
1730371500000|2024-10-31 10:45:00|35.92|35.72|36|35.8|36.03|35.83|35.92|35.72|29
1730371800000|2024-10-31 10:50:00|36.01|35.81|36.06|35.86|36.08|35.88|35.99|35.79|29
1730372100000|2024-10-31 10:55:00|36.05|35.85|36.19|35.99|36.19|35.99|36.04|35.84|29
1730372400000|2024-10-31 11:00:00|36.2|36|36.11|35.91|36.22|36.02|36.08|35.88|46
1730372700000|2024-10-31 11:05:00|36.1|35.9|36.11|35.91|36.13|35.93|36.05|35.85|26
1730373000000|2024-10-31 11:10:00|36.12|35.92|36.03|35.83|36.12|35.92|36.02|35.82|42
1730373300000|2024-10-31 11:15:00|36.04|35.84|35.97|35.77|36.11|35.91|35.97|35.77|31
1730373600000|2024-10-31 11:20:00|35.96|35.76|35.9|35.7|35.96|35.76|35.88|35.68|18
1730373900000|2024-10-31 11:25:00|35.89|35.69|35.93|35.73|35.93|35.73|35.88|35.68|14
1730374200000|2024-10-31 11:30:00|35.92|35.72|36.01|35.81|36.02|35.82|35.92|35.72|25
1730374500000|2024-10-31 11:35:00|36.02|35.82|36.02|35.82|36.05|35.85|35.98|35.78|30
1730374800000|2024-10-31 11:40:00|36.01|35.81|36.03|35.83|36.08|35.88|35.99|35.79|22
1730375100000|2024-10-31 11:45:00|36.02|35.82|36.04|35.84|36.04|35.84|35.99|35.79|31
1730375400000|2024-10-31 11:50:00|36.03|35.83|36|35.8|36.04|35.84|35.95|35.75|21
1730375700000|2024-10-31 11:55:00|36.01|35.81|35.97|35.77|36.02|35.82|35.97|35.77|18
1730376300000|2024-10-31 12:05:00|36.02|35.82|36.06|35.86|36.06|35.86|35.98|35.78|27
1730376600000|2024-10-31 12:10:00|36.05|35.85|36.01|35.81|36.07|35.87|36|35.8|27
1730376900000|2024-10-31 12:15:00|36.02|35.82|35.93|35.73|36.03|35.83|35.93|35.73|46
1730377200000|2024-10-31 12:20:00|35.92|35.72|35.97|35.77|35.98|35.78|35.87|35.67|35
1730377500000|2024-10-31 12:25:00|35.96|35.76|35.96|35.76|36|35.8|35.9|35.7|28
1730377800000|2024-10-31 12:30:00|35.95|35.75|36.02|35.82|36.06|35.86|35.91|35.71|63
1730378100000|2024-10-31 12:35:00|36.03|35.83|35.95|35.75|36.03|35.83|35.94|35.74|35
1730378400000|2024-10-31 12:40:00|35.94|35.74|35.97|35.77|36.01|35.81|35.94|35.74|21
1730378700000|2024-10-31 12:45:00|35.98|35.78|36.04|35.84|36.1|35.9|35.94|35.74|47
1730379000000|2024-10-31 12:50:00|36.05|35.85|36.1|35.9|36.11|35.91|36.04|35.84|46
1730379300000|2024-10-31 12:55:00|36.11|35.91|36.15|35.95|36.15|35.95|36.08|35.88|27
1730379600000|2024-10-31 13:00:00|36.16|35.96|36.17|35.97|36.21|36.01|36.15|35.95|34
1730379900000|2024-10-31 13:05:00|36.15|35.95|36.06|35.86|36.15|35.95|36.06|35.86|26
1730380200000|2024-10-31 13:10:00|36.07|35.87|36.1|35.9|36.15|35.95|36.07|35.87|19
1730380500000|2024-10-31 13:15:00|36.09|35.89|36.05|35.85|36.14|35.94|36.04|35.84|29
1730380800000|2024-10-31 13:20:00|36.04|35.84|36|35.8|36.05|35.85|35.98|35.78|27
1730381100000|2024-10-31 13:25:00|36.01|35.81|35.93|35.73|36.02|35.82|35.93|35.73|33
1730381400000|2024-10-31 13:30:00|35.92|35.72|35.86|35.66|35.95|35.75|35.85|35.65|77
1730381700000|2024-10-31 13:35:00|35.85|35.65|35.85|35.65|35.93|35.73|35.85|35.65|63
1730382000000|2024-10-31 13:40:00|35.84|35.64|35.79|35.59|35.85|35.65|35.79|35.59|60
1730382300000|2024-10-31 13:45:00|35.78|35.58|35.69|35.49|35.85|35.65|35.69|35.49|55
1730382600000|2024-10-31 13:50:00|35.7|35.5|35.65|35.45|35.79|35.59|35.64|35.44|80
1730382900000|2024-10-31 13:55:00|35.64|35.44|35.59|35.39|35.69|35.49|35.52|35.32|70
1730383200000|2024-10-31 14:00:00|35.58|35.38|35.14|34.94|35.59|35.39|35.12|34.92|130
1730383500000|2024-10-31 14:05:00|35.15|34.95|35.49|35.29|35.53|35.33|35.11|34.91|144
1730383800000|2024-10-31 14:10:00|35.48|35.28|35.39|35.19|35.58|35.38|35.32|35.12|110
1730384100000|2024-10-31 14:15:00|35.4|35.2|35.44|35.24|35.5|35.3|35.37|35.17|104
1730384400000|2024-10-31 14:20:00|35.43|35.23|35.32|35.12|35.43|35.23|35.29|35.09|92
1730384700000|2024-10-31 14:25:00|35.31|35.11|35.26|35.06|35.31|35.11|35.13|34.93|116
1730385000000|2024-10-31 14:30:00|35.25|35.05|35.18|34.98|35.26|35.06|35.13|34.93|106
1730385300000|2024-10-31 14:35:00|35.17|34.97|35.26|35.06|35.31|35.11|35.15|34.95|79
1730385600000|2024-10-31 14:40:00|35.27|35.07|35.17|34.97|35.29|35.09|35.08|34.88|105
1730385900000|2024-10-31 14:45:00|35.18|34.98|35.04|34.84|35.18|34.98|34.94|34.74|121
1730386200000|2024-10-31 14:50:00|35.03|34.83|35.04|34.84|35.11|34.91|34.97|34.77|88
1730386500000|2024-10-31 14:55:00|35.02|34.82|35.03|34.83|35.04|34.84|34.94|34.74|80
1730386800000|2024-10-31 15:00:00|35.04|34.84|35.13|34.93|35.18|34.98|35.01|34.81|100
1730387100000|2024-10-31 15:05:00|35.12|34.92|35.34|35.14|35.36|35.16|35.09|34.89|82
1730387400000|2024-10-31 15:10:00|35.33|35.13|35.19|34.99|35.35|35.15|35.19|34.99|67
1730387700000|2024-10-31 15:15:00|35.18|34.98|35.25|35.05|35.29|35.09|35.17|34.97|46
1730388000000|2024-10-31 15:20:00|35.24|35.04|35.23|35.03|35.28|35.08|35.2|35|44
1730388300000|2024-10-31 15:25:00|35.22|35.02|35.22|35.02|35.25|35.05|35.21|35.01|29
1730388600000|2024-10-31 15:30:00|35.23|35.03|35.16|34.96|35.24|35.04|35.12|34.92|42
1730388900000|2024-10-31 15:35:00|35.15|34.95|35.06|34.86|35.16|34.96|35.06|34.86|30
1730389200000|2024-10-31 15:40:00|35.05|34.85|34.91|34.71|35.05|34.85|34.91|34.71|29
1730389500000|2024-10-31 15:45:00|34.92|34.72|34.82|34.62|34.93|34.73|34.75|34.55|62
1730389800000|2024-10-31 15:50:00|34.81|34.61|34.72|34.52|34.84|34.64|34.72|34.52|63
1730390100000|2024-10-31 15:55:00|34.73|34.53|34.68|34.48|34.82|34.62|34.68|34.48|51
1730390400000|2024-10-31 16:00:00|34.59|34.39|34.57|34.37|34.59|34.39|34.55|34.35|11
1730390700000|2024-10-31 16:05:00|34.58|34.38|34.63|34.43|34.72|34.52|34.56|34.36|83
1730391000000|2024-10-31 16:10:00|34.64|34.44|34.64|34.44|34.65|34.45|34.57|34.37|66
1730391300000|2024-10-31 16:15:00|34.63|34.43|34.75|34.55|34.75|34.55|34.58|34.38|58
1730391600000|2024-10-31 16:20:00|34.74|34.54|34.67|34.47|34.74|34.54|34.63|34.43|51
1730391900000|2024-10-31 16:25:00|34.66|34.46|34.66|34.46|34.67|34.47|34.55|34.35|47
1730392200000|2024-10-31 16:30:00|34.65|34.45|34.54|34.34|34.65|34.45|34.54|34.34|65
1730392500000|2024-10-31 16:35:00|34.53|34.33|34.64|34.44|34.64|34.44|34.52|34.32|52
1730392800000|2024-10-31 16:40:00|34.63|34.43|34.69|34.49|34.69|34.49|34.63|34.43|43
1730393100000|2024-10-31 16:45:00|34.68|34.48|34.66|34.46|34.69|34.49|34.63|34.43|43
1730393400000|2024-10-31 16:50:00|34.65|34.45|34.63|34.43|34.65|34.45|34.6|34.4|35
1730393700000|2024-10-31 16:55:00|34.62|34.42|34.62|34.42|34.67|34.47|34.61|34.41|24
1730394000000|2024-10-31 17:00:00|34.61|34.41|34.66|34.46|34.75|34.55|34.6|34.4|50
1730394300000|2024-10-31 17:05:00|34.65|34.45|34.72|34.52|34.72|34.52|34.56|34.36|57
1730394600000|2024-10-31 17:10:00|34.71|34.51|34.76|34.56|34.76|34.56|34.67|34.47|47
1730394900000|2024-10-31 17:15:00|34.75|34.55|34.68|34.48|34.75|34.55|34.65|34.45|44
1730395200000|2024-10-31 17:20:00|34.67|34.47|34.7|34.5|34.7|34.5|34.64|34.44|54
1730395500000|2024-10-31 17:25:00|34.71|34.51|34.65|34.45|34.71|34.51|34.63|34.43|29
1730395800000|2024-10-31 17:30:00|34.64|34.44|34.53|34.33|34.65|34.45|34.51|34.31|63
1730396100000|2024-10-31 17:35:00|34.54|34.34|34.4|34.2|34.54|34.34|34.4|34.2|54
1730396400000|2024-10-31 17:40:00|34.39|34.19|34.4|34.2|34.44|34.24|34.36|34.16|25
1730396700000|2024-10-31 17:45:00|34.44|34.24|34.54|34.34|34.54|34.34|34.41|34.21|54
1730397000000|2024-10-31 17:50:00|34.53|34.33|34.52|34.32|34.56|34.36|34.49|34.29|63
1730397300000|2024-10-31 17:55:00|34.53|34.33|34.51|34.31|34.54|34.34|34.48|34.28|45
1730397600000|2024-10-31 18:00:00|34.5|34.3|34.32|34.12|34.5|34.3|34.29|34.09|38
1730397900000|2024-10-31 18:05:00|34.33|34.13|34.17|33.97|34.34|34.14|34.14|33.94|91
1730398200000|2024-10-31 18:10:00|34.18|33.98|34.25|34.05|34.31|34.11|34.16|33.96|72
1730398500000|2024-10-31 18:15:00|34.26|34.06|34.18|33.98|34.3|34.1|34.14|33.94|69
1730398800000|2024-10-31 18:20:00|34.19|33.99|34.25|34.05|34.27|34.07|34.19|33.99|107
1730399100000|2024-10-31 18:25:00|34.26|34.06|34.31|34.11|34.31|34.11|34.2|34|52
1730399400000|2024-10-31 18:30:00|34.3|34.1|34.25|34.05|34.34|34.14|34.18|33.98|62
1730399700000|2024-10-31 18:35:00|34.26|34.06|34.29|34.09|34.33|34.13|34.22|34.02|56
1730400000000|2024-10-31 18:40:00|34.3|34.1|34.32|34.12|34.32|34.12|34.24|34.04|34
1730400300000|2024-10-31 18:45:00|34.31|34.11|34.34|34.14|34.42|34.22|34.29|34.09|45
1730400600000|2024-10-31 18:50:00|34.33|34.13|34.43|34.23|34.44|34.24|34.33|34.13|38
1730400900000|2024-10-31 18:55:00|34.42|34.22|34.39|34.19|34.45|34.25|34.38|34.18|34
1730401200000|2024-10-31 19:00:00|34.4|34.2|34.38|34.18|34.42|34.22|34.33|34.13|38
1730401500000|2024-10-31 19:05:00|34.4|34.2|34.39|34.19|34.4|34.2|34.33|34.13|40
1730401800000|2024-10-31 19:10:00|34.4|34.2|34.47|34.27|34.48|34.28|34.39|34.19|27
1730402100000|2024-10-31 19:15:00|34.48|34.28|34.43|34.23|34.49|34.29|34.39|34.19|22
1730402400000|2024-10-31 19:20:00|34.42|34.22|34.42|34.22|34.43|34.23|34.39|34.19|35
1730402700000|2024-10-31 19:25:00|34.41|34.21|34.35|34.15|34.41|34.21|34.33|34.13|35
1730403000000|2024-10-31 19:30:00|34.34|34.14|34.33|34.13|34.37|34.17|34.28|34.08|63
1730403300000|2024-10-31 19:35:00|34.32|34.12|34.31|34.11|34.35|34.15|34.29|34.09|56
1730403600000|2024-10-31 19:40:00|34.3|34.1|34.34|34.14|34.36|34.16|34.26|34.06|35
1730403900000|2024-10-31 19:45:00|34.35|34.15|34.45|34.25|34.45|34.25|34.35|34.15|38
1730404200000|2024-10-31 19:50:00|34.44|34.24|34.27|34.07|34.44|34.24|34.27|34.07|42
1730404500000|2024-10-31 19:55:00|34.28|34.08|34.2|34|34.28|34.08|34.18|33.98|27
1730404800000|2024-10-31 20:00:00|34.21|34.01|34.3|34.1|34.31|34.11|34.18|33.98|68
1730405100000|2024-10-31 20:05:00|34.31|34.11|34.31|34.11|34.34|34.14|34.26|34.06|35
1730405400000|2024-10-31 20:10:00|34.32|34.12|34.33|34.13|34.34|34.14|34.28|34.08|22
1730405700000|2024-10-31 20:15:00|34.34|34.14|34.43|34.23|34.43|34.23|34.3|34.1|30
1730406000000|2024-10-31 20:20:00|34.42|34.22|34.41|34.21|34.45|34.25|34.41|34.21|18
1730406300000|2024-10-31 20:25:00|34.42|34.22|34.41|34.21|34.43|34.23|34.41|34.21|10
1730406600000|2024-10-31 20:30:00|34.42|34.22|34.44|34.24|34.45|34.25|34.38|34.18|36
1730406900000|2024-10-31 20:35:00|34.43|34.23|34.44|34.24|34.44|34.24|34.42|34.22|6
1730407200000|2024-10-31 20:40:00|34.43|34.23|34.34|34.14|34.44|34.24|34.34|34.14|22
1730407500000|2024-10-31 20:45:00|34.35|34.15|34.22|34.02|34.36|34.16|34.15|33.95|50
1730407800000|2024-10-31 20:50:00|34.21|34.01|34.24|34.04|34.26|34.06|34.2|34|33
1730408100000|2024-10-31 20:55:00|34.23|34.03|34.37|34.17|34.38|34.18|34.18|33.98|49
1730408400000|2024-10-31 21:00:00|34.36|34.16|34.32|34.12|34.36|34.16|34.26|34.06|85
1730408700000|2024-10-31 21:05:00|34.31|34.11|34.4|34.2|34.41|34.21|34.31|34.11|86
1730409000000|2024-10-31 21:10:00|34.39|34.19|34.46|34.26|34.46|34.26|34.39|34.19|40
1730409300000|2024-10-31 21:15:00|34.45|34.25|34.44|34.24|34.45|34.25|34.4|34.2|52
1730409600000|2024-10-31 21:20:00|34.45|34.25|34.43|34.23|34.46|34.26|34.41|34.21|13
1730409900000|2024-10-31 21:25:00|34.44|34.24|34.47|34.27|34.51|34.31|34.44|34.24|34
1730410200000|2024-10-31 21:30:00|34.46|34.26|34.46|34.26|34.48|34.28|34.46|34.26|49
1730410500000|2024-10-31 21:35:00|34.47|34.27|34.46|34.26|34.47|34.27|34.46|34.26|20
1730410800000|2024-10-31 21:40:00|34.47|34.27|34.47|34.27|34.5|34.3|34.46|34.26|49
1730411100000|2024-10-31 21:45:00|34.46|34.26|34.47|34.27|34.48|34.28|34.46|34.26|20
1730411400000|2024-10-31 21:50:00|34.46|34.26|34.45|34.25|34.46|34.26|34.44|34.24|6
1730411700000|2024-10-31 21:55:00|34.44|34.24|34.41|34.21|34.44|34.24|34.41|34.21|4
1730412000000|2024-10-31 22:00:00|34.4|34.2|34.31|34.11|34.4|34.2|34.3|34.1|25
1730412300000|2024-10-31 22:05:00|34.32|34.12|34.25|34.05|34.32|34.12|34.25|34.05|17
1730412600000|2024-10-31 22:10:00|34.24|34.04|34.19|33.99|34.24|34.04|34.19|33.99|24
1730412900000|2024-10-31 22:15:00|34.18|33.98|34.25|34.05|34.27|34.07|34.18|33.98|33
1730413200000|2024-10-31 22:20:00|34.24|34.04|34.23|34.03|34.27|34.07|34.22|34.02|30
1730413500000|2024-10-31 22:25:00|34.24|34.04|34.27|34.07|34.28|34.08|34.23|34.03|18
1730413800000|2024-10-31 22:30:00|34.28|34.08|34.31|34.11|34.34|34.14|34.25|34.05|22
1730414100000|2024-10-31 22:35:00|34.3|34.1|34.33|34.13|34.36|34.16|34.29|34.09|38
1730414400000|2024-10-31 22:40:00|34.32|34.12|34.41|34.21|34.41|34.21|34.31|34.11|36
1730414700000|2024-10-31 22:45:00|34.4|34.2|34.42|34.22|34.44|34.24|34.4|34.2|55
1730415000000|2024-10-31 22:50:00|34.4|34.2|34.38|34.18|34.4|34.2|34.38|34.18|2
1730415300000|2024-10-31 22:55:00|34.37|34.17|34.37|34.17|34.43|34.23|34.36|34.16|71
1730415600000|2024-10-31 23:00:00|34.38|34.18|34.38|34.18|34.43|34.23|34.37|34.17|75
1730415900000|2024-10-31 23:05:00|34.39|34.19|34.32|34.12|34.39|34.19|34.31|34.11|38
1730416200000|2024-10-31 23:10:00|34.33|34.13|34.36|34.16|34.37|34.17|34.31|34.11|25
1730416500000|2024-10-31 23:15:00|34.37|34.17|34.44|34.24|34.44|34.24|34.37|34.17|50
1730416800000|2024-10-31 23:20:00|34.43|34.23|34.43|34.23|34.47|34.27|34.42|34.22|35
1730417100000|2024-10-31 23:25:00|34.42|34.22|34.4|34.2|34.44|34.24|34.38|34.18|65
1730417400000|2024-10-31 23:30:00|34.41|34.21|34.4|34.2|34.42|34.22|34.38|34.18|54
1730417700000|2024-10-31 23:35:00|34.41|34.21|34.39|34.19|34.46|34.26|34.38|34.18|48
1730418000000|2024-10-31 23:40:00|34.38|34.18|34.39|34.19|34.4|34.2|34.37|34.17|58
1730418300000|2024-10-31 23:45:00|34.4|34.2|34.34|34.14|34.4|34.2|34.33|34.13|73
1730418600000|2024-10-31 23:50:00|34.35|34.15|34.33|34.13|34.35|34.15|34.33|34.13|9
1730418900000|2024-10-31 23:55:00|34.31|34.11|34.28|34.08|34.31|34.11|34.27|34.07|14
1730419200000|2024-11-01 00:00:00|34.27|34.07|34.32|34.12|34.32|34.12|34.26|34.06|66
1730419500000|2024-11-01 00:05:00|34.33|34.13|34.33|34.13|34.35|34.15|34.32|34.12|31
1730419800000|2024-11-01 00:10:00|34.32|34.12|34.36|34.16|34.36|34.16|34.31|34.11|41
1730420100000|2024-11-01 00:15:00|34.37|34.17|34.33|34.13|34.37|34.17|34.32|34.12|37
1730420400000|2024-11-01 00:20:00|34.34|34.14|34.34|34.14|34.36|34.16|34.31|34.11|25
1730420700000|2024-11-01 00:25:00|34.35|34.15|34.36|34.16|34.4|34.2|34.35|34.15|30
1730421000000|2024-11-01 00:30:00|34.35|34.15|34.26|34.06|34.37|34.17|34.25|34.05|25
1730421300000|2024-11-01 00:35:00|34.27|34.07|34.24|34.04|34.27|34.07|34.23|34.03|31
1730421600000|2024-11-01 00:40:00|34.25|34.05|34.3|34.1|34.34|34.14|34.25|34.05|20
1730421900000|2024-11-01 00:45:00|34.29|34.09|34.4|34.2|34.4|34.2|34.29|34.09|32
1730422200000|2024-11-01 00:50:00|34.41|34.21|34.4|34.2|34.42|34.22|34.38|34.18|20
1730422500000|2024-11-01 00:55:00|34.39|34.19|34.32|34.12|34.39|34.19|34.32|34.12|24
1730422800000|2024-11-01 01:00:00|34.31|34.11|34.26|34.06|34.31|34.11|34.25|34.05|22
1730423100000|2024-11-01 01:05:00|34.27|34.07|34.25|34.05|34.33|34.13|34.23|34.03|37
1730423400000|2024-11-01 01:10:00|34.24|34.04|34.25|34.05|34.26|34.06|34.22|34.02|28
1730423700000|2024-11-01 01:15:00|34.24|34.04|34.17|33.97|34.26|34.06|34.17|33.97|30
1730424000000|2024-11-01 01:20:00|34.16|33.96|34.09|33.89|34.17|33.97|34.09|33.89|64
1730424300000|2024-11-01 01:25:00|34.08|33.88|34.05|33.85|34.09|33.89|34|33.8|35
1730424600000|2024-11-01 01:30:00|34.04|33.84|33.99|33.79|34.05|33.85|33.86|33.66|92
1730424900000|2024-11-01 01:35:00|34|33.8|34.09|33.89|34.14|33.94|33.99|33.79|80
1730425200000|2024-11-01 01:40:00|34.1|33.9|34.1|33.9|34.12|33.92|34.09|33.89|9
1730425500000|2024-11-01 01:45:00|34.13|33.93|34.06|33.86|34.21|34.01|34.05|33.85|51
1730425800000|2024-11-01 01:50:00|34.07|33.87|34.01|33.81|34.07|33.87|33.94|33.74|72
1730426100000|2024-11-01 01:55:00|34|33.8|33.93|33.73|34|33.8|33.9|33.7|95
1730426400000|2024-11-01 02:00:00|33.92|33.72|33.72|33.52|33.98|33.78|33.7|33.5|95
1730426700000|2024-11-01 02:05:00|33.73|33.53|33.67|33.47|33.81|33.61|33.65|33.45|121
1730427000000|2024-11-01 02:10:00|33.66|33.46|33.68|33.48|33.69|33.49|33.53|33.33|121
1730427300000|2024-11-01 02:15:00|33.69|33.49|33.91|33.71|33.91|33.71|33.68|33.48|96
1730427600000|2024-11-01 02:20:00|33.92|33.72|33.98|33.78|33.99|33.79|33.91|33.71|87
1730427900000|2024-11-01 02:25:00|33.97|33.77|34|33.8|34.01|33.81|33.94|33.74|48
1730428200000|2024-11-01 02:30:00|33.99|33.79|33.98|33.78|34|33.8|33.91|33.71|45
1730428500000|2024-11-01 02:35:00|33.97|33.77|33.98|33.78|34.04|33.84|33.94|33.74|64
1730428800000|2024-11-01 02:40:00|33.97|33.77|33.96|33.76|33.99|33.79|33.94|33.74|82
1730429100000|2024-11-01 02:45:00|33.95|33.75|33.83|33.63|33.96|33.76|33.83|33.63|49
1730429400000|2024-11-01 02:50:00|33.82|33.62|33.98|33.78|33.99|33.79|33.82|33.62|47
1730429700000|2024-11-01 02:55:00|33.97|33.77|34.03|33.83|34.04|33.84|33.95|33.75|27
1730430000000|2024-11-01 03:00:00|34.02|33.82|34.05|33.85|34.06|33.86|34.01|33.81|28
1730430300000|2024-11-01 03:05:00|34.06|33.86|34.16|33.96|34.16|33.96|34.04|33.84|67
1730430600000|2024-11-01 03:10:00|34.15|33.95|34.14|33.94|34.15|33.95|34.09|33.89|18
1730430900000|2024-11-01 03:15:00|34.15|33.95|34.1|33.9|34.15|33.95|34.08|33.88|52
1730431200000|2024-11-01 03:20:00|34.11|33.91|34.17|33.97|34.2|34|34.09|33.89|53
1730431500000|2024-11-01 03:25:00|34.18|33.98|34.2|34|34.21|34.01|34.17|33.97|47
1730431800000|2024-11-01 03:30:00|34.19|33.99|34.19|33.99|34.22|34.02|34.17|33.97|37
1730432100000|2024-11-01 03:35:00|34.18|33.98|34.16|33.96|34.19|33.99|34.14|33.94|21
1730432400000|2024-11-01 03:40:00|34.15|33.95|34.11|33.91|34.15|33.95|34.09|33.89|11
1730432700000|2024-11-01 03:45:00|34.12|33.92|34.12|33.92|34.13|33.93|34.08|33.88|55
1730433000000|2024-11-01 03:50:00|34.11|33.91|34.08|33.88|34.11|33.91|34.06|33.86|22
1730433300000|2024-11-01 03:55:00|34.09|33.89|34.12|33.92|34.15|33.95|34.09|33.89|49
1730433600000|2024-11-01 04:00:00|34.13|33.93|34.1|33.9|34.13|33.93|34.06|33.86|26
1730433900000|2024-11-01 04:05:00|34.09|33.89|34.14|33.94|34.14|33.94|34.08|33.88|18
1730434200000|2024-11-01 04:10:00|34.18|33.98|34.18|33.98|34.18|33.98|34.12|33.92|60
1730434500000|2024-11-01 04:15:00|34.17|33.97|34.19|33.99|34.2|34|34.14|33.94|30
1730434800000|2024-11-01 04:20:00|34.2|34|34.21|34.01|34.22|34.02|34.15|33.95|30
1730435100000|2024-11-01 04:25:00|34.22|34.02|34.22|34.02|34.24|34.04|34.21|34.01|10
1730435400000|2024-11-01 04:30:00|34.21|34.01|34.19|33.99|34.25|34.05|34.19|33.99|23
1730435700000|2024-11-01 04:35:00|34.2|34|34.21|34.01|34.22|34.02|34.19|33.99|8
1730436000000|2024-11-01 04:40:00|34.22|34.02|34.27|34.07|34.27|34.07|34.22|34.02|11
1730436300000|2024-11-01 04:45:00|34.28|34.08|34.33|34.13|34.33|34.13|34.27|34.07|11
1730436600000|2024-11-01 04:50:00|34.32|34.12|34.28|34.08|34.33|34.13|34.26|34.06|13
1730436900000|2024-11-01 04:55:00|34.29|34.09|34.32|34.12|34.32|34.12|34.27|34.07|8
1730437200000|2024-11-01 05:00:00|34.33|34.13|34.34|34.14|34.34|34.14|34.3|34.1|20
1730437500000|2024-11-01 05:05:00|34.35|34.15|34.29|34.09|34.36|34.16|34.29|34.09|11
1730437800000|2024-11-01 05:10:00|34.28|34.08|34.26|34.06|34.28|34.08|34.23|34.03|15
1730438100000|2024-11-01 05:15:00|34.25|34.05|34.32|34.12|34.32|34.12|34.25|34.05|14
1730438400000|2024-11-01 05:20:00|34.33|34.13|34.34|34.14|34.36|34.16|34.33|34.13|11
1730438700000|2024-11-01 05:25:00|34.33|34.13|34.35|34.15|34.35|34.15|34.32|34.12|7
1730439000000|2024-11-01 05:30:00|34.34|34.14|34.31|34.11|34.36|34.16|34.31|34.11|22
1730439300000|2024-11-01 05:35:00|34.32|34.12|34.32|34.12|34.36|34.16|34.32|34.12|10
1730439600000|2024-11-01 05:40:00|34.31|34.11|34.39|34.19|34.39|34.19|34.29|34.09|16
1730439900000|2024-11-01 05:45:00|34.4|34.2|34.36|34.16|34.43|34.23|34.36|34.16|24
1730440200000|2024-11-01 05:50:00|34.35|34.15|34.34|34.14|34.35|34.15|34.32|34.12|6
1730440500000|2024-11-01 05:55:00|34.35|34.15|34.36|34.16|34.37|34.17|34.35|34.15|6
1730440800000|2024-11-01 06:00:00|34.35|34.15|34.33|34.13|34.37|34.17|34.31|34.11|31
1730441100000|2024-11-01 06:05:00|34.32|34.12|34.19|33.99|34.32|34.12|34.19|33.99|38
1730441400000|2024-11-01 06:10:00|34.18|33.98|34.12|33.92|34.18|33.98|34.12|33.92|51
1730441700000|2024-11-01 06:15:00|34.13|33.93|34.19|33.99|34.23|34.03|34.13|33.93|44
1730442000000|2024-11-01 06:20:00|34.2|34|34.25|34.05|34.28|34.08|34.19|33.99|36
1730442300000|2024-11-01 06:25:00|34.26|34.06|34.26|34.06|34.31|34.11|34.25|34.05|20
1730442600000|2024-11-01 06:30:00|34.25|34.05|34.27|34.07|34.28|34.08|34.24|34.04|21
1730443200000|2024-11-01 06:40:00|34.3|34.1|34.28|34.08|34.34|34.14|34.27|34.07|19
1730443500000|2024-11-01 06:45:00|34.29|34.09|34.31|34.11|34.35|34.15|34.28|34.08|39
1730443800000|2024-11-01 06:50:00|34.3|34.1|34.18|33.98|34.3|34.1|34.15|33.95|38
1730444100000|2024-11-01 06:55:00|34.17|33.97|34.13|33.93|34.19|33.99|34.12|33.92|12
1730444400000|2024-11-01 07:00:00|34.12|33.92|34.18|33.98|34.21|34.01|34.12|33.92|33
1730444700000|2024-11-01 07:05:00|34.17|33.97|34.05|33.85|34.17|33.97|34.05|33.85|58
1730445000000|2024-11-01 07:10:00|34.06|33.86|33.91|33.71|34.07|33.87|33.89|33.69|70
1730445300000|2024-11-01 07:15:00|33.92|33.72|34|33.8|34.01|33.81|33.89|33.69|89
1730445600000|2024-11-01 07:20:00|34.01|33.81|34.16|33.96|34.16|33.96|34.01|33.81|40
1730445900000|2024-11-01 07:25:00|34.15|33.95|34.21|34.01|34.23|34.03|34.15|33.95|53
1730446200000|2024-11-01 07:30:00|34.2|34|34.29|34.09|34.29|34.09|34.19|33.99|42
1730446500000|2024-11-01 07:35:00|34.3|34.1|34.27|34.07|34.3|34.1|34.26|34.06|22
1730446800000|2024-11-01 07:40:00|34.26|34.06|34.26|34.06|34.26|34.06|34.22|34.02|19
1730447100000|2024-11-01 07:45:00|34.25|34.05|34.25|34.05|34.26|34.06|34.18|33.98|32
1730447400000|2024-11-01 07:50:00|34.26|34.06|34.36|34.16|34.4|34.2|34.26|34.06|32
1730447700000|2024-11-01 07:55:00|34.37|34.17|34.39|34.19|34.42|34.22|34.35|34.15|25
1730448000000|2024-11-01 08:00:00|34.38|34.18|34.39|34.19|34.4|34.2|34.36|34.16|18
1730448300000|2024-11-01 08:05:00|34.4|34.2|34.38|34.18|34.41|34.21|34.32|34.12|19
1730448600000|2024-11-01 08:10:00|34.37|34.17|34.36|34.16|34.4|34.2|34.33|34.13|38
1730448900000|2024-11-01 08:15:00|34.35|34.15|34.39|34.19|34.45|34.25|34.35|34.15|49
1730449200000|2024-11-01 08:20:00|34.4|34.2|34.45|34.25|34.45|34.25|34.4|34.2|14
1730449500000|2024-11-01 08:25:00|34.47|34.27|34.47|34.27|34.47|34.27|34.47|34.27|1
1730449800000|2024-11-01 08:30:00|34.48|34.28|34.51|34.31|34.51|34.31|34.48|34.28|6
1730450100000|2024-11-01 08:35:00|34.49|34.29|34.48|34.28|34.49|34.29|34.46|34.26|5
1730450400000|2024-11-01 08:40:00|34.45|34.25|34.51|34.31|34.51|34.31|34.42|34.22|13
1730450700000|2024-11-01 08:45:00|34.5|34.3|34.5|34.3|34.51|34.31|34.47|34.27|37
1730451000000|2024-11-01 08:50:00|34.51|34.31|34.52|34.32|34.54|34.34|34.49|34.29|32
1730451300000|2024-11-01 08:55:00|34.53|34.33|34.55|34.35|34.55|34.35|34.45|34.25|31
1730451600000|2024-11-01 09:00:00|34.54|34.34|34.64|34.44|34.64|34.44|34.5|34.3|36
1730451900000|2024-11-01 09:05:00|34.65|34.45|34.68|34.48|34.71|34.51|34.64|34.44|28
1730452200000|2024-11-01 09:10:00|34.69|34.49|34.84|34.64|34.84|34.64|34.68|34.48|28
1730452500000|2024-11-01 09:15:00|34.85|34.65|34.83|34.63|34.87|34.67|34.83|34.63|10
1730452800000|2024-11-01 09:20:00|34.71|34.51|34.76|34.56|34.79|34.59|34.71|34.51|19
1730453100000|2024-11-01 09:25:00|34.75|34.55|34.73|34.53|34.76|34.56|34.71|34.51|33
1730453400000|2024-11-01 09:30:00|34.74|34.54|34.74|34.54|34.78|34.58|34.71|34.51|46
1730453700000|2024-11-01 09:35:00|34.75|34.55|34.77|34.57|34.77|34.57|34.69|34.49|33
1730454000000|2024-11-01 09:40:00|34.78|34.58|34.83|34.63|34.83|34.63|34.72|34.52|36
1730454300000|2024-11-01 09:45:00|34.82|34.62|34.88|34.68|34.9|34.7|34.81|34.61|25
1730454600000|2024-11-01 09:50:00|34.86|34.66|34.78|34.58|34.88|34.68|34.77|34.57|21
1730454900000|2024-11-01 09:55:00|34.79|34.59|34.76|34.56|34.83|34.63|34.75|34.55|39
1730455200000|2024-11-01 10:00:00|34.74|34.54|34.73|34.53|34.74|34.54|34.73|34.53|2
1730455500000|2024-11-01 10:05:00|34.8|34.6|34.71|34.51|34.8|34.6|34.7|34.5|20
1730455800000|2024-11-01 10:10:00|34.72|34.52|34.71|34.51|34.73|34.53|34.65|34.45|24
1730456100000|2024-11-01 10:15:00|34.7|34.5|34.73|34.53|34.77|34.57|34.67|34.47|36
1730456400000|2024-11-01 10:20:00|34.72|34.52|34.75|34.55|34.82|34.62|34.72|34.52|36
1730456700000|2024-11-01 10:25:00|34.74|34.54|34.77|34.57|34.77|34.57|34.72|34.52|32
1730457000000|2024-11-01 10:30:00|34.76|34.56|34.81|34.61|34.85|34.65|34.76|34.56|52
1730457300000|2024-11-01 10:35:00|34.8|34.6|34.73|34.53|34.8|34.6|34.71|34.51|52
1730457600000|2024-11-01 10:40:00|34.72|34.52|34.72|34.52|34.75|34.55|34.7|34.5|45
1730457900000|2024-11-01 10:45:00|34.73|34.53|34.75|34.55|34.79|34.59|34.69|34.49|34
1730458200000|2024-11-01 10:50:00|34.76|34.56|34.74|34.54|34.81|34.61|34.74|34.54|19
1730458500000|2024-11-01 10:55:00|34.73|34.53|34.74|34.54|34.75|34.55|34.73|34.53|4
1730458800000|2024-11-01 11:00:00|34.77|34.57|34.86|34.66|34.86|34.66|34.77|34.57|11
1730459100000|2024-11-01 11:05:00|34.85|34.65|34.79|34.59|34.86|34.66|34.77|34.57|15
1730459400000|2024-11-01 11:10:00|34.78|34.58|34.87|34.67|34.88|34.68|34.78|34.58|16
1730459700000|2024-11-01 11:15:00|34.88|34.68|34.87|34.67|34.88|34.68|34.83|34.63|17
1730460000000|2024-11-01 11:20:00|34.9|34.7|34.93|34.73|34.93|34.73|34.9|34.7|6
1730460300000|2024-11-01 11:25:00|34.94|34.74|35.05|34.85|35.05|34.85|34.92|34.72|22
1730460600000|2024-11-01 11:30:00|35.04|34.84|35|34.8|35.04|34.84|34.96|34.76|27
1730460900000|2024-11-01 11:35:00|34.99|34.79|34.96|34.76|35.02|34.82|34.96|34.76|17
1730461200000|2024-11-01 11:40:00|34.95|34.75|34.97|34.77|34.98|34.78|34.95|34.75|5
1730461500000|2024-11-01 11:45:00|34.96|34.76|34.95|34.75|34.96|34.76|34.93|34.73|6
1730461800000|2024-11-01 11:50:00|34.94|34.74|34.9|34.7|34.94|34.74|34.89|34.69|8
1730462100000|2024-11-01 11:55:00|34.89|34.69|34.84|34.64|34.89|34.69|34.84|34.64|8
1730462400000|2024-11-01 12:00:00|34.83|34.63|34.93|34.73|34.93|34.73|34.83|34.63|21
1730462700000|2024-11-01 12:05:00|34.94|34.74|34.95|34.75|34.95|34.75|34.93|34.73|14
1730463000000|2024-11-01 12:10:00|34.96|34.76|35.07|34.87|35.1|34.9|34.96|34.76|20
1730463300000|2024-11-01 12:15:00|35.06|34.86|35.06|34.86|35.09|34.89|35.04|34.84|17
1730463600000|2024-11-01 12:20:00|35.07|34.87|35.03|34.83|35.08|34.88|35.02|34.82|22
1730463900000|2024-11-01 12:25:00|35.04|34.84|35.07|34.87|35.07|34.87|35|34.8|26
1730464200000|2024-11-01 12:30:00|35.08|34.88|35.05|34.85|35.16|34.96|34.97|34.77|159
1730464500000|2024-11-01 12:35:00|35.06|34.86|35.21|35.01|35.21|35.01|35.06|34.86|68
1730464800000|2024-11-01 12:40:00|35.22|35.02|35.29|35.09|35.29|35.09|35.21|35.01|30
1730465100000|2024-11-01 12:45:00|35.31|35.11|35.44|35.24|35.44|35.24|35.3|35.1|28
1730465400000|2024-11-01 12:50:00|35.43|35.23|35.48|35.28|35.48|35.28|35.36|35.16|56
1730465700000|2024-11-01 12:55:00|35.47|35.27|35.45|35.25|35.48|35.28|35.39|35.19|38
1730466000000|2024-11-01 13:00:00|35.46|35.26|35.46|35.26|35.52|35.32|35.45|35.25|62
1730466300000|2024-11-01 13:05:00|35.47|35.27|35.37|35.17|35.47|35.27|35.35|35.15|43
1730466600000|2024-11-01 13:10:00|35.38|35.18|35.4|35.2|35.43|35.23|35.36|35.16|29
1730466900000|2024-11-01 13:15:00|35.39|35.19|35.36|35.16|35.39|35.19|35.35|35.15|14
1730467200000|2024-11-01 13:20:00|35.37|35.17|35.36|35.16|35.39|35.19|35.36|35.16|9
1730467500000|2024-11-01 13:25:00|35.37|35.17|35.39|35.19|35.52|35.32|35.36|35.16|48
1730467800000|2024-11-01 13:30:00|35.49|35.29|35.51|35.31|35.51|35.31|35.48|35.28|7
1730468100000|2024-11-01 13:35:00|35.5|35.3|35.67|35.47|35.68|35.48|35.5|35.3|73
1730468400000|2024-11-01 13:40:00|35.68|35.48|35.63|35.43|35.74|35.54|35.61|35.41|68
1730468700000|2024-11-01 13:45:00|35.64|35.44|35.83|35.63|35.83|35.63|35.58|35.38|80
1730469000000|2024-11-01 13:50:00|35.82|35.62|35.78|35.58|35.86|35.66|35.77|35.57|67
1730469300000|2024-11-01 13:55:00|35.77|35.57|35.87|35.67|35.88|35.68|35.77|35.57|58
1730469600000|2024-11-01 14:00:00|35.86|35.66|35.79|35.59|35.88|35.68|35.78|35.58|25
1730469900000|2024-11-01 14:05:00|35.8|35.6|35.77|35.57|35.86|35.66|35.77|35.57|32
1730470200000|2024-11-01 14:10:00|35.95|35.75|36.03|35.83|36.04|35.84|35.94|35.74|17
1730470800000|2024-11-01 14:20:00|36.02|35.82|36.02|35.82|36.02|35.82|35.94|35.74|36
1730471100000|2024-11-01 14:25:00|36.04|35.84|36.06|35.86|36.08|35.88|36.02|35.82|19
1730471400000|2024-11-01 14:30:00|36.07|35.87|36.19|35.99|36.2|36|36.07|35.87|54
1730471700000|2024-11-01 14:35:00|36.2|36|36.28|36.08|36.3|36.1|36.14|35.94|73
1730472000000|2024-11-01 14:40:00|36.29|36.09|36.05|35.85|36.29|36.09|36.01|35.81|73
1730472300000|2024-11-01 14:45:00|36.06|35.86|36.14|35.94|36.22|36.02|36.06|35.86|71
1730472600000|2024-11-01 14:50:00|36.15|35.95|35.94|35.74|36.22|36.02|35.91|35.71|95
1730472900000|2024-11-01 14:55:00|35.93|35.73|36.16|35.96|36.16|35.96|35.82|35.62|73
1730473200000|2024-11-01 15:00:00|36.17|35.97|36.19|35.99|36.26|36.06|36.15|35.95|68
1730473500000|2024-11-01 15:05:00|36.17|35.97|36.04|35.84|36.2|36|36.03|35.83|90
1730473800000|2024-11-01 15:10:00|36.05|35.85|36.15|35.95|36.15|35.95|36.02|35.82|73
1730474100000|2024-11-01 15:15:00|36.13|35.93|36.07|35.87|36.13|35.93|36.06|35.86|10
1730474400000|2024-11-01 15:20:00|36.03|35.83|36.05|35.85|36.05|35.85|35.86|35.66|71
1730474700000|2024-11-01 15:25:00|36.04|35.84|35.93|35.73|36.05|35.85|35.9|35.7|73
1730475000000|2024-11-01 15:30:00|35.94|35.74|35.86|35.66|35.94|35.74|35.68|35.48|105
1730475300000|2024-11-01 15:35:00|35.87|35.67|35.61|35.41|35.89|35.69|35.59|35.39|145
1730475600000|2024-11-01 15:40:00|35.6|35.4|35.58|35.38|35.6|35.4|35.43|35.23|184
1730475900000|2024-11-01 15:45:00|35.59|35.39|35.2|35|35.6|35.4|35.13|34.93|234
1730476200000|2024-11-01 15:50:00|35.19|34.99|35.54|35.34|35.54|35.34|35.05|34.85|209
1730476500000|2024-11-01 15:55:00|35.53|35.33|35.35|35.15|35.55|35.35|35.29|35.09|151
1730476800000|2024-11-01 16:00:00|35.36|35.16|35.7|35.5|35.72|35.52|35.32|35.12|168
1730477100000|2024-11-01 16:05:00|35.69|35.49|35.72|35.52|35.77|35.57|35.54|35.34|102
1730477400000|2024-11-01 16:10:00|35.73|35.53|35.9|35.7|35.9|35.7|35.73|35.53|99
1730477700000|2024-11-01 16:15:00|35.91|35.71|35.97|35.77|36.01|35.81|35.87|35.67|114
1730478000000|2024-11-01 16:20:00|35.96|35.76|35.66|35.46|35.96|35.76|35.64|35.44|105
1730478300000|2024-11-01 16:25:00|35.67|35.47|35.72|35.52|35.74|35.54|35.61|35.41|101
1730478600000|2024-11-01 16:30:00|35.73|35.53|35.75|35.55|35.77|35.57|35.64|35.44|82
1730478900000|2024-11-01 16:35:00|35.76|35.56|35.65|35.45|35.77|35.57|35.53|35.33|71
1730479200000|2024-11-01 16:40:00|35.64|35.44|35.56|35.36|35.7|35.5|35.52|35.32|82
1730479500000|2024-11-01 16:45:00|35.57|35.37|35.62|35.42|35.68|35.48|35.52|35.32|84
1730479800000|2024-11-01 16:50:00|35.61|35.41|35.67|35.47|35.72|35.52|35.56|35.36|57
1730480100000|2024-11-01 16:55:00|35.66|35.46|35.66|35.46|35.69|35.49|35.61|35.41|42
1730480400000|2024-11-01 17:00:00|35.67|35.47|35.75|35.55|35.79|35.59|35.65|35.45|40
1730480700000|2024-11-01 17:05:00|35.76|35.56|35.59|35.39|35.78|35.58|35.52|35.32|86
1730481000000|2024-11-01 17:10:00|35.58|35.38|35.76|35.56|35.76|35.56|35.52|35.32|80
1730481300000|2024-11-01 17:15:00|35.77|35.57|35.73|35.53|35.85|35.65|35.72|35.52|77
1730481600000|2024-11-01 17:20:00|35.72|35.52|35.65|35.45|35.72|35.52|35.65|35.45|43
1730481900000|2024-11-01 17:25:00|35.64|35.44|35.67|35.47|35.73|35.53|35.61|35.41|42
1730482200000|2024-11-01 17:30:00|35.62|35.42|35.59|35.39|35.67|35.47|35.57|35.37|40
1730482500000|2024-11-01 17:35:00|35.58|35.38|35.64|35.44|35.71|35.51|35.55|35.35|71
1730482800000|2024-11-01 17:40:00|35.63|35.43|35.58|35.38|35.65|35.45|35.57|35.37|49
1730483100000|2024-11-01 17:45:00|35.57|35.37|35.63|35.43|35.66|35.46|35.56|35.36|43
1730483400000|2024-11-01 17:50:00|35.64|35.44|35.74|35.54|35.8|35.6|35.64|35.44|34
1730483700000|2024-11-01 17:55:00|35.73|35.53|35.7|35.5|35.74|35.54|35.7|35.5|24
1730484000000|2024-11-01 18:00:00|35.71|35.51|35.67|35.47|35.74|35.54|35.66|35.46|31
1730484300000|2024-11-01 18:05:00|35.68|35.48|35.75|35.55|35.84|35.64|35.67|35.47|60
1730484600000|2024-11-01 18:10:00|35.74|35.54|35.82|35.62|35.84|35.64|35.69|35.49|44
1730484900000|2024-11-01 18:15:00|35.83|35.63|35.66|35.46|35.85|35.65|35.66|35.46|35
1730485200000|2024-11-01 18:20:00|35.67|35.47|35.68|35.48|35.72|35.52|35.6|35.4|51
1730485500000|2024-11-01 18:25:00|35.67|35.47|35.69|35.49|35.69|35.49|35.62|35.42|34
1730485800000|2024-11-01 18:30:00|35.68|35.48|35.79|35.59|35.84|35.64|35.68|35.48|36
1730486100000|2024-11-01 18:35:00|35.78|35.58|35.81|35.61|35.81|35.61|35.68|35.48|52
1730486400000|2024-11-01 18:40:00|35.8|35.6|35.79|35.59|35.8|35.6|35.73|35.53|53
1730486700000|2024-11-01 18:45:00|35.78|35.58|35.84|35.64|35.84|35.64|35.76|35.56|40
1730487000000|2024-11-01 18:50:00|35.83|35.63|35.74|35.54|35.83|35.63|35.73|35.53|30
1730487300000|2024-11-01 18:55:00|35.73|35.53|35.66|35.46|35.73|35.53|35.65|35.45|26
1730487600000|2024-11-01 19:00:00|35.65|35.45|35.57|35.37|35.66|35.46|35.43|35.23|71
1730487900000|2024-11-01 19:05:00|35.58|35.38|35.45|35.25|35.6|35.4|35.45|35.25|52
1730488200000|2024-11-01 19:10:00|35.44|35.24|35.38|35.18|35.48|35.28|35.31|35.11|49
1730488500000|2024-11-01 19:15:00|35.37|35.17|35.35|35.15|35.46|35.26|35.34|35.14|56
1730488800000|2024-11-01 19:20:00|35.37|35.17|35.39|35.19|35.39|35.19|35.3|35.1|48
1730489100000|2024-11-01 19:25:00|35.4|35.2|35.34|35.14|35.43|35.23|35.33|35.13|42
1730489400000|2024-11-01 19:30:00|35.35|35.15|35.38|35.18|35.39|35.19|35.3|35.1|53
1730489700000|2024-11-01 19:35:00|35.37|35.17|35.46|35.26|35.57|35.37|35.35|35.15|29
1730490000000|2024-11-01 19:40:00|35.47|35.27|35.55|35.35|35.55|35.35|35.47|35.27|23
1730490300000|2024-11-01 19:45:00|35.54|35.34|35.4|35.2|35.54|35.34|35.39|35.19|23
1730490600000|2024-11-01 19:50:00|35.39|35.19|35.42|35.22|35.42|35.22|35.3|35.1|46
1730490900000|2024-11-01 19:55:00|35.43|35.23|35.39|35.19|35.46|35.26|35.39|35.19|14
1730491200000|2024-11-01 20:00:00|35.43|35.23|35.49|35.29|35.51|35.31|35.43|35.23|21
1730491500000|2024-11-01 20:05:00|35.51|35.31|35.57|35.37|35.59|35.39|35.51|35.31|9
1730491800000|2024-11-01 20:10:00|35.58|35.38|35.67|35.47|35.67|35.47|35.58|35.38|16
1730492100000|2024-11-01 20:15:00|35.68|35.48|35.58|35.38|35.68|35.48|35.58|35.38|10
1730492400000|2024-11-01 20:20:00|35.6|35.4|35.63|35.43|35.65|35.45|35.58|35.38|24
1730492700000|2024-11-01 20:25:00|35.62|35.42|35.71|35.51|35.71|35.51|35.61|35.41|24
1730493000000|2024-11-01 20:30:00|35.72|35.52|36.43|35.03|36.43|35.59|35.72|34.96|60
1730493300000|2024-11-01 20:35:00|36.44|35.04|36.4|35|36.44|35.04|36.39|34.99|28
1730493600000|2024-11-01 20:40:00|36.39|34.99|36.44|35.04|36.45|35.05|36.39|34.99|21
1730493900000|2024-11-01 20:45:00|36.45|35.05|36.39|34.99|36.45|35.05|36.37|34.97|79
1730494200000|2024-11-01 20:50:00|36.4|35|36.31|34.91|36.41|35.01|36.31|34.91|53
1730494500000|2024-11-01 20:55:00|36.32|34.92|36.35|34.95|36.43|35.03|36.32|34.92|51
1730534400000|2024-11-02 08:00:00|36.41|35.01|36.41|35.01|36.45|35.05|36.39|34.99|23
1730534700000|2024-11-02 08:05:00|36.4|35|36.36|34.96|36.43|35.03|36.36|34.96|55
1730535000000|2024-11-02 08:10:00|36.37|34.97|36.34|34.94|36.38|34.98|36.34|34.94|20
1730535300000|2024-11-02 08:15:00|36.35|34.95|36.33|34.93|36.35|34.95|36.3|34.9|29
1730535600000|2024-11-02 08:20:00|36.32|34.92|36.3|34.9|36.34|34.94|36.3|34.9|47
1730535900000|2024-11-02 08:25:00|36.31|34.91|36.22|34.82|36.31|34.91|36.22|34.82|46
1730536200000|2024-11-02 08:30:00|36.23|34.83|36.26|34.86|36.29|34.89|36.23|34.83|82
1730536500000|2024-11-02 08:35:00|36.25|34.85|36.16|34.76|36.25|34.85|36.15|34.75|28
1730536800000|2024-11-02 08:40:00|36.15|34.75|36.16|34.76|36.18|34.78|36.15|34.75|26
1730537100000|2024-11-02 08:45:00|36.17|34.77|36.27|34.87|36.27|34.87|36.17|34.77|17
1730537400000|2024-11-02 08:50:00|36.26|34.86|36.28|34.88|36.28|34.88|36.25|34.85|25
1730537700000|2024-11-02 08:55:00|36.29|34.89|36.27|34.87|36.33|34.93|36.27|34.87|57
1730538000000|2024-11-02 09:00:00|36.26|34.86|36.36|34.96|36.36|34.96|36.25|34.85|37
1730538300000|2024-11-02 09:05:00|36.35|34.95|36.43|35.03|36.51|35.11|36.34|34.94|87
1730538600000|2024-11-02 09:10:00|36.42|35.02|36.43|35.03|36.47|35.07|36.42|35.02|52
1730538900000|2024-11-02 09:15:00|36.42|35.02|36.43|35.03|36.46|35.06|36.37|34.97|69
1730539200000|2024-11-02 09:20:00|36.42|35.02|36.4|35|36.43|35.03|36.37|34.97|35
1730539500000|2024-11-02 09:25:00|36.39|34.99|36.49|35.09|36.5|35.1|36.37|34.97|53
1730539800000|2024-11-02 09:30:00|36.5|35.1|36.5|35.1|36.53|35.13|36.48|35.08|66
1730540100000|2024-11-02 09:35:00|36.49|35.09|36.48|35.08|36.49|35.09|36.46|35.06|34
1730540400000|2024-11-02 09:40:00|36.49|35.09|36.5|35.1|36.55|35.15|36.49|35.09|54
1730540700000|2024-11-02 09:45:00|36.51|35.11|36.44|35.04|36.55|35.15|36.43|35.03|51
1730541000000|2024-11-02 09:50:00|36.43|35.03|36.43|35.03|36.45|35.05|36.4|35|59
1730541300000|2024-11-02 09:55:00|36.44|35.04|36.43|35.03|36.45|35.05|36.41|35.01|74
1730541600000|2024-11-02 10:00:00|36.44|35.04|36.35|34.95|36.45|35.05|36.35|34.95|74
1730541900000|2024-11-02 10:05:00|36.34|34.94|36.41|35.01|36.41|35.01|36.3|34.9|46
1730542200000|2024-11-02 10:10:00|36.4|35|36.31|34.91|36.4|35|36.29|34.89|76
1730542500000|2024-11-02 10:15:00|36.3|34.9|36.35|34.95|36.37|34.97|36.3|34.9|64
1730542800000|2024-11-02 10:20:00|36.34|34.94|36.37|34.97|36.37|34.97|36.3|34.9|49
1730543100000|2024-11-02 10:25:00|36.38|34.98|36.32|34.92|36.38|34.98|36.3|34.9|25
1730543400000|2024-11-02 10:30:00|36.33|34.93|36.33|34.93|36.35|34.95|36.29|34.89|57
1730543700000|2024-11-02 10:35:00|36.34|34.94|36.34|34.94|36.4|35|36.34|34.94|23
1730544000000|2024-11-02 10:40:00|36.33|34.93|36.36|34.96|36.37|34.97|36.32|34.92|68
1730544300000|2024-11-02 10:45:00|36.37|34.97|36.33|34.93|36.37|34.97|36.32|34.92|47
1730544600000|2024-11-02 10:50:00|36.32|34.92|36.34|34.94|36.37|34.97|36.32|34.92|141
1730544900000|2024-11-02 10:55:00|36.35|34.95|36.39|34.99|36.39|34.99|36.35|34.95|53
1730545200000|2024-11-02 11:00:00|36.4|35|36.43|35.03|36.44|35.04|36.37|34.97|36
1730545500000|2024-11-02 11:05:00|36.44|35.04|36.58|35.18|36.59|35.19|36.44|35.04|91
1730545800000|2024-11-02 11:10:00|36.59|35.19|36.55|35.15|36.6|35.2|36.54|35.14|42
1730546100000|2024-11-02 11:15:00|36.56|35.16|36.55|35.15|36.56|35.16|36.52|35.12|40
1730546400000|2024-11-02 11:20:00|36.56|35.16|36.56|35.16|36.6|35.2|36.53|35.13|55
1730546700000|2024-11-02 11:25:00|36.57|35.17|36.55|35.15|36.57|35.17|36.52|35.12|57
1730547000000|2024-11-02 11:30:00|36.56|35.16|36.51|35.11|36.58|35.18|36.51|35.11|53
1730547300000|2024-11-02 11:35:00|36.52|35.12|36.61|35.21|36.63|35.23|36.52|35.12|54
1730547600000|2024-11-02 11:40:00|36.6|35.2|36.55|35.15|36.61|35.21|36.54|35.14|67
1730547900000|2024-11-02 11:45:00|36.54|35.14|36.54|35.14|36.57|35.17|36.51|35.11|71
1730548200000|2024-11-02 11:50:00|36.53|35.13|36.46|35.06|36.53|35.13|36.46|35.06|60
1730548500000|2024-11-02 11:55:00|36.45|35.05|36.53|35.13|36.54|35.14|36.44|35.04|63
1730548800000|2024-11-02 12:00:00|36.52|35.12|36.6|35.2|36.6|35.2|36.52|35.12|68
1730549100000|2024-11-02 12:05:00|36.59|35.19|36.55|35.15|36.6|35.2|36.54|35.14|93
1730549400000|2024-11-02 12:10:00|36.54|35.14|36.49|35.09|36.55|35.15|36.47|35.07|52
1730549700000|2024-11-02 12:15:00|36.48|35.08|36.44|35.04|36.51|35.11|36.42|35.02|47
1730550000000|2024-11-02 12:20:00|36.43|35.03|36.35|34.95|36.43|35.03|36.34|34.94|51
1730550300000|2024-11-02 12:25:00|36.36|34.96|36.22|34.82|36.37|34.97|36.2|34.8|73
1730550600000|2024-11-02 12:30:00|36.23|34.83|36.05|34.65|36.27|34.87|36.03|34.63|157
1730550900000|2024-11-02 12:35:00|36.06|34.66|36.2|34.8|36.22|34.82|36.04|34.64|99
1730551200000|2024-11-02 12:40:00|36.19|34.79|36.03|34.63|36.19|34.79|35.99|34.59|138
1730551500000|2024-11-02 12:45:00|36.04|34.64|35.9|34.5|36.07|34.67|35.89|34.49|118
1730551800000|2024-11-02 12:50:00|35.89|34.49|36.1|34.7|36.11|34.71|35.82|34.42|141
1730552100000|2024-11-02 12:55:00|36.09|34.69|36.02|34.62|36.1|34.7|35.97|34.57|114
1730552400000|2024-11-02 13:00:00|36.03|34.63|36.14|34.74|36.15|34.75|36.01|34.61|118
1730552700000|2024-11-02 13:05:00|36.15|34.75|36.14|34.74|36.18|34.78|36.1|34.7|81
1730553000000|2024-11-02 13:10:00|36.15|34.75|36.14|34.74|36.17|34.77|36.12|34.72|60
1730553300000|2024-11-02 13:15:00|36.15|34.75|36.12|34.72|36.19|34.79|36.11|34.71|76
1730553600000|2024-11-02 13:20:00|36.11|34.71|36.28|34.88|36.31|34.91|36.1|34.7|53
1730553900000|2024-11-02 13:25:00|36.29|34.89|36.29|34.89|36.35|34.95|36.26|34.86|66
1730554200000|2024-11-02 13:30:00|36.28|34.88|36.16|34.76|36.3|34.9|36.15|34.75|71
1730554500000|2024-11-02 13:35:00|36.15|34.75|36.04|34.64|36.16|34.76|35.92|34.52|152
1730554800000|2024-11-02 13:40:00|36.03|34.63|36.05|34.65|36.08|34.68|35.94|34.54|87
1730555100000|2024-11-02 13:45:00|36.04|34.64|36.04|34.64|36.11|34.71|35.98|34.58|102
1730555400000|2024-11-02 13:50:00|36.05|34.65|35.84|34.44|36.07|34.67|35.84|34.44|135
1730555700000|2024-11-02 13:55:00|35.83|34.43|35.86|34.46|35.91|34.51|35.81|34.41|136
1730556000000|2024-11-02 14:00:00|35.85|34.45|35.89|34.49|35.93|34.53|35.77|34.37|151
1730556300000|2024-11-02 14:05:00|35.9|34.5|35.91|34.51|35.91|34.51|35.82|34.42|122
1730556600000|2024-11-02 14:10:00|35.92|34.52|35.81|34.41|35.92|34.52|35.79|34.39|105
1730556900000|2024-11-02 14:15:00|35.82|34.42|35.85|34.45|35.87|34.47|35.76|34.36|78
1730557200000|2024-11-02 14:20:00|35.86|34.46|35.98|34.58|36|34.6|35.8|34.4|80
1730557500000|2024-11-02 14:25:00|35.97|34.57|35.94|34.54|36|34.6|35.91|34.51|46
1730557800000|2024-11-02 14:30:00|35.93|34.53|35.92|34.52|35.98|34.58|35.88|34.48|63
1730558100000|2024-11-02 14:35:00|35.91|34.51|35.79|34.39|35.92|34.52|35.76|34.36|102
1730558400000|2024-11-02 14:40:00|35.8|34.4|35.75|34.35|35.83|34.43|35.71|34.31|110
1730558700000|2024-11-02 14:45:00|35.76|34.36|35.85|34.45|35.87|34.47|35.74|34.34|108
1730559000000|2024-11-02 14:50:00|35.84|34.44|35.87|34.47|35.88|34.48|35.77|34.37|89
1730559300000|2024-11-02 14:55:00|35.88|34.48|35.89|34.49|35.92|34.52|35.86|34.46|40
1730559600000|2024-11-02 15:00:00|35.88|34.48|35.68|34.28|35.89|34.49|35.68|34.28|60
1730559900000|2024-11-02 15:05:00|35.69|34.29|35.66|34.26|35.73|34.33|35.64|34.24|112
1730560200000|2024-11-02 15:10:00|35.65|34.25|35.66|34.26|35.7|34.3|35.55|34.15|108
1730560500000|2024-11-02 15:15:00|35.67|34.27|35.72|34.32|35.72|34.32|35.63|34.23|104
1730560800000|2024-11-02 15:20:00|35.73|34.33|35.86|34.46|35.87|34.47|35.71|34.31|96
1730561100000|2024-11-02 15:25:00|35.87|34.47|35.88|34.48|35.89|34.49|35.84|34.44|82
1730561400000|2024-11-02 15:30:00|35.89|34.49|36.05|34.65|36.08|34.68|35.88|34.48|119
1730561700000|2024-11-02 15:35:00|36.04|34.64|36|34.6|36.04|34.64|35.95|34.55|87
1730562000000|2024-11-02 15:40:00|35.99|34.59|35.94|34.54|35.99|34.59|35.92|34.52|68
1730562300000|2024-11-02 15:45:00|35.95|34.55|35.95|34.55|36.01|34.61|35.95|34.55|85
1730562600000|2024-11-02 15:50:00|35.96|34.56|36.02|34.62|36.02|34.62|35.91|34.51|99
1730562900000|2024-11-02 15:55:00|36.01|34.61|36.14|34.74|36.15|34.75|36.01|34.61|74
1730563200000|2024-11-02 16:00:00|36.13|34.73|36.15|34.75|36.22|34.82|36.06|34.66|94
1730563500000|2024-11-02 16:05:00|36.16|34.76|36.04|34.64|36.16|34.76|36.02|34.62|87
1730563800000|2024-11-02 16:10:00|36.03|34.63|35.99|34.59|36.04|34.64|35.96|34.56|69
1730564100000|2024-11-02 16:15:00|35.98|34.58|35.96|34.56|36|34.6|35.93|34.53|89
1730564400000|2024-11-02 16:20:00|35.95|34.55|35.99|34.59|36|34.6|35.95|34.55|58
1730564700000|2024-11-02 16:25:00|36|34.6|36.03|34.63|36.04|34.64|35.98|34.58|60
1730565000000|2024-11-02 16:30:00|36.02|34.62|36.06|34.66|36.08|34.68|35.97|34.57|86
1730565300000|2024-11-02 16:35:00|36.07|34.67|36.03|34.63|36.07|34.67|36|34.6|129
1730565600000|2024-11-02 16:40:00|36.02|34.62|36.11|34.71|36.12|34.72|36.01|34.61|70
1730565900000|2024-11-02 16:45:00|36.12|34.72|36.23|34.83|36.23|34.83|36.11|34.71|70
1730566200000|2024-11-02 16:50:00|36.22|34.82|36.35|34.95|36.38|34.98|36.22|34.82|91
1730566500000|2024-11-02 16:55:00|36.34|34.94|36.33|34.93|36.35|34.95|36.25|34.85|83
1730566800000|2024-11-02 17:00:00|36.32|34.92|36.2|34.8|36.33|34.93|36.19|34.79|120
1730567100000|2024-11-02 17:05:00|36.21|34.81|36.29|34.89|36.31|34.91|36.18|34.78|67
1730567400000|2024-11-02 17:10:00|36.3|34.9|36.35|34.95|36.37|34.97|36.28|34.88|82
1730567700000|2024-11-02 17:15:00|36.34|34.94|36.29|34.89|36.35|34.95|36.26|34.86|86
1730568000000|2024-11-02 17:20:00|36.27|34.87|36.21|34.81|36.3|34.9|36.19|34.79|94
1730568300000|2024-11-02 17:25:00|36.2|34.8|36.14|34.74|36.2|34.8|36.13|34.73|43
1730568600000|2024-11-02 17:30:00|36.15|34.75|36.07|34.67|36.16|34.76|36.07|34.67|37
1730568900000|2024-11-02 17:35:00|36.08|34.68|36.05|34.65|36.08|34.68|36.02|34.62|40
1730569200000|2024-11-02 17:40:00|36.04|34.64|35.95|34.55|36.04|34.64|35.95|34.55|41
1730569500000|2024-11-02 17:45:00|35.96|34.56|36.01|34.61|36.09|34.69|35.96|34.56|64
1730569800000|2024-11-02 17:50:00|36.02|34.62|36.01|34.61|36.04|34.64|35.98|34.58|60
1730570100000|2024-11-02 17:55:00|36.02|34.62|36.01|34.61|36.04|34.64|36|34.6|24
1730570400000|2024-11-02 18:00:00|36.02|34.62|36|34.6|36.05|34.65|36|34.6|35
1730570700000|2024-11-02 18:05:00|35.99|34.59|35.82|34.42|35.99|34.59|35.82|34.42|60
1730571000000|2024-11-02 18:10:00|35.83|34.43|35.85|34.45|35.94|34.54|35.81|34.41|115
1730571300000|2024-11-02 18:15:00|35.84|34.44|35.93|34.53|35.95|34.55|35.82|34.42|85
1730571600000|2024-11-02 18:20:00|35.92|34.52|35.83|34.43|35.93|34.53|35.79|34.39|89
1730571900000|2024-11-02 18:25:00|35.82|34.42|35.84|34.44|35.85|34.45|35.8|34.4|34
1730572200000|2024-11-02 18:30:00|35.83|34.43|35.88|34.48|35.9|34.5|35.79|34.39|58
1730572500000|2024-11-02 18:35:00|35.89|34.49|35.95|34.55|35.96|34.56|35.88|34.48|95
1730572800000|2024-11-02 18:40:00|35.96|34.56|35.99|34.59|35.99|34.59|35.9|34.5|47
1730573100000|2024-11-02 18:45:00|35.98|34.58|35.95|34.55|35.99|34.59|35.94|34.54|36
1730573400000|2024-11-02 18:50:00|35.96|34.56|35.91|34.51|35.96|34.56|35.88|34.48|30
1730573700000|2024-11-02 18:55:00|35.92|34.52|35.84|34.44|35.94|34.54|35.83|34.43|33
1730574000000|2024-11-02 19:00:00|35.83|34.43|35.88|34.48|35.89|34.49|35.78|34.38|62
1730574300000|2024-11-02 19:05:00|35.89|34.49|35.85|34.45|35.91|34.51|35.84|34.44|58
1730574600000|2024-11-02 19:10:00|35.86|34.46|35.87|34.47|35.89|34.49|35.84|34.44|50
1730574900000|2024-11-02 19:15:00|35.88|34.48|35.84|34.44|35.89|34.49|35.81|34.41|55
1730575200000|2024-11-02 19:20:00|35.83|34.43|35.78|34.38|35.87|34.47|35.77|34.37|50
1730575500000|2024-11-02 19:25:00|35.77|34.37|35.78|34.38|35.8|34.4|35.76|34.36|78
1730575800000|2024-11-02 19:30:00|35.79|34.39|35.81|34.41|35.83|34.43|35.77|34.37|43
1730576100000|2024-11-02 19:35:00|35.82|34.42|35.8|34.4|35.83|34.43|35.78|34.38|19
1730576400000|2024-11-02 19:40:00|35.81|34.41|35.92|34.52|35.92|34.52|35.81|34.41|44
1730576700000|2024-11-02 19:45:00|35.91|34.51|35.92|34.52|35.94|34.54|35.88|34.48|40
1730577000000|2024-11-02 19:50:00|35.91|34.51|35.85|34.45|35.92|34.52|35.82|34.42|43
1730577300000|2024-11-02 19:55:00|35.84|34.44|35.89|34.49|35.9|34.5|35.83|34.43|38
1730577600000|2024-11-02 20:00:00|35.9|34.5|35.8|34.4|35.9|34.5|35.78|34.38|82
1730577900000|2024-11-02 20:05:00|35.81|34.41|35.83|34.43|35.85|34.45|35.78|34.38|43
1730578200000|2024-11-02 20:10:00|35.84|34.44|35.9|34.5|35.92|34.52|35.84|34.44|53
1730578500000|2024-11-02 20:15:00|35.91|34.51|35.89|34.49|35.92|34.52|35.85|34.45|71
1730578800000|2024-11-02 20:20:00|35.9|34.5|35.88|34.48|35.91|34.51|35.87|34.47|75
1730579100000|2024-11-02 20:25:00|35.89|34.49|35.83|34.43|35.9|34.5|35.82|34.42|73
1730579400000|2024-11-02 20:30:00|35.84|34.44|35.82|34.42|35.85|34.45|35.81|34.41|75
1730579700000|2024-11-02 20:35:00|35.83|34.43|35.83|34.43|35.85|34.45|35.82|34.42|49
1730580000000|2024-11-02 20:40:00|35.84|34.44|35.83|34.43|35.87|34.47|35.83|34.43|94
1730580300000|2024-11-02 20:45:00|35.82|34.42|35.83|34.43|35.85|34.45|35.81|34.41|36
1730580600000|2024-11-02 20:50:00|35.84|34.44|35.79|34.39|35.84|34.44|35.78|34.38|32
1730580900000|2024-11-02 20:55:00|35.8|34.4|35.79|34.39|35.81|34.41|35.76|34.36|72
1730581200000|2024-11-02 21:00:00|35.8|34.4|35.78|34.38|35.82|34.42|35.76|34.36|79
1730581500000|2024-11-02 21:05:00|35.77|34.37|35.79|34.39|35.8|34.4|35.77|34.37|47
1730581800000|2024-11-02 21:10:00|35.8|34.4|35.83|34.43|35.84|34.44|35.77|34.37|38
1730582100000|2024-11-02 21:15:00|35.84|34.44|35.82|34.42|35.86|34.46|35.81|34.41|33
1730582400000|2024-11-02 21:20:00|35.81|34.41|35.76|34.36|35.82|34.42|35.76|34.36|10
1730582700000|2024-11-02 21:25:00|35.77|34.37|35.73|34.33|35.77|34.37|35.72|34.32|41
1730583000000|2024-11-02 21:30:00|35.74|34.34|35.71|34.31|35.74|34.34|35.66|34.26|27
1730583300000|2024-11-02 21:35:00|35.72|34.32|35.7|34.3|35.73|34.33|35.69|34.29|81
1730583600000|2024-11-02 21:40:00|35.69|34.29|35.69|34.29|35.7|34.3|35.67|34.27|43
1730583900000|2024-11-02 21:45:00|35.68|34.28|35.66|34.26|35.68|34.28|35.62|34.22|29
1730584200000|2024-11-02 21:50:00|35.65|34.25|35.64|34.24|35.66|34.26|35.64|34.24|10
1730584500000|2024-11-02 21:55:00|35.63|34.23|35.6|34.2|35.63|34.23|35.56|34.16|26
1730584800000|2024-11-02 22:00:00|35.59|34.19|35.53|34.13|35.59|34.19|35.46|34.06|96
1730585100000|2024-11-02 22:05:00|35.52|34.12|35.62|34.22|35.62|34.22|35.52|34.12|35
1730585400000|2024-11-02 22:10:00|35.63|34.23|35.62|34.22|35.64|34.24|35.6|34.2|36
1730585700000|2024-11-02 22:15:00|35.63|34.23|35.59|34.19|35.63|34.23|35.58|34.18|63
1730586000000|2024-11-02 22:20:00|35.56|34.16|35.48|34.08|35.56|34.16|35.46|34.06|41
1730586300000|2024-11-02 22:25:00|35.47|34.07|35.48|34.08|35.49|34.09|35.46|34.06|48
1730586600000|2024-11-02 22:30:00|35.49|34.09|35.46|34.06|35.49|34.09|35.45|34.05|80
1730586900000|2024-11-02 22:35:00|35.45|34.05|35.46|34.06|35.46|34.06|35.44|34.04|40
1730587200000|2024-11-02 22:40:00|35.45|34.05|35.48|34.08|35.49|34.09|35.45|34.05|36
1730587500000|2024-11-02 22:45:00|35.49|34.09|35.46|34.06|35.49|34.09|35.45|34.05|18
1730587800000|2024-11-02 22:50:00|35.45|34.05|35.38|33.98|35.45|34.05|35.37|33.97|30
1730588100000|2024-11-02 22:55:00|35.39|33.99|35.38|33.98|35.39|33.99|35.37|33.97|22
1730588400000|2024-11-02 23:00:00|35.39|33.99|35.28|33.88|35.39|33.99|35.27|33.87|59
1730588700000|2024-11-02 23:05:00|35.29|33.89|35.28|33.88|35.31|33.91|35.27|33.87|40
1730589000000|2024-11-02 23:10:00|35.27|33.87|35.3|33.9|35.31|33.91|35.25|33.85|43
1730589300000|2024-11-02 23:15:00|35.29|33.89|35.23|33.83|35.29|33.89|35.23|33.83|13
1730589600000|2024-11-02 23:20:00|35.24|33.84|35.25|33.85|35.27|33.87|35.24|33.84|14
1730589900000|2024-11-02 23:25:00|35.24|33.84|35.31|33.91|35.31|33.91|35.23|33.83|49
1730590200000|2024-11-02 23:30:00|35.3|33.9|35.38|33.98|35.4|34|35.29|33.89|43
1730590500000|2024-11-02 23:35:00|35.39|33.99|35.38|33.98|35.39|33.99|35.38|33.98|2
1730590800000|2024-11-02 23:40:00|35.39|33.99|35.43|34.03|35.43|34.03|35.39|33.99|15
1730591100000|2024-11-02 23:45:00|35.42|34.02|35.49|34.09|35.49|34.09|35.42|34.02|20
1730591400000|2024-11-02 23:50:00|35.5|34.1|35.51|34.11|35.51|34.11|35.48|34.08|20
1730591700000|2024-11-02 23:55:00|35.5|34.1|35.53|34.13|35.53|34.13|35.49|34.09|18
1730592000000|2024-11-03 00:00:00|35.52|34.12|35.46|34.06|35.52|34.12|35.45|34.05|68
1730592300000|2024-11-03 00:05:00|35.47|34.07|35.45|34.05|35.48|34.08|35.39|33.99|41
1730592600000|2024-11-03 00:10:00|35.46|34.06|35.41|34.01|35.48|34.08|35.4|34|32
1730592900000|2024-11-03 00:15:00|35.4|34|35.33|33.93|35.4|34|35.33|33.93|22
1730593200000|2024-11-03 00:20:00|35.32|33.92|35.31|33.91|35.34|33.94|35.3|33.9|16
1730593500000|2024-11-03 00:25:00|35.32|33.92|35.33|33.93|35.33|33.93|35.31|33.91|37
1730593800000|2024-11-03 00:30:00|35.33|33.93|35.25|33.85|35.35|33.95|35.24|33.84|31
1730594100000|2024-11-03 00:35:00|35.24|33.84|35.14|33.74|35.25|33.85|35.13|33.73|50
1730594400000|2024-11-03 00:40:00|35.15|33.75|35.17|33.77|35.2|33.8|35.14|33.74|57
1730594700000|2024-11-03 00:45:00|35.16|33.76|35.23|33.83|35.24|33.84|35.15|33.75|46
1730595000000|2024-11-03 00:50:00|35.22|33.82|35.24|33.84|35.26|33.86|35.21|33.81|29
1730595300000|2024-11-03 00:55:00|35.25|33.85|35.24|33.84|35.26|33.86|35.22|33.82|34
1730595600000|2024-11-03 01:00:00|35.25|33.85|35.25|33.85|35.26|33.86|35.19|33.79|41
1730595900000|2024-11-03 01:05:00|35.24|33.84|35.29|33.89|35.34|33.94|35.24|33.84|69
1730596200000|2024-11-03 01:10:00|35.28|33.88|35.29|33.89|35.3|33.9|35.23|33.83|52
1730596500000|2024-11-03 01:15:00|35.28|33.88|35.27|33.87|35.33|33.93|35.26|33.86|87
1730596800000|2024-11-03 01:20:00|35.28|33.88|35.35|33.95|35.36|33.96|35.27|33.87|68
1730597100000|2024-11-03 01:25:00|35.36|33.96|35.34|33.94|35.38|33.98|35.33|33.93|53
1730597400000|2024-11-03 01:30:00|35.33|33.93|35.34|33.94|35.34|33.94|35.29|33.89|72
1730597700000|2024-11-03 01:35:00|35.33|33.93|35.18|33.78|35.35|33.95|35.17|33.77|76
1730598000000|2024-11-03 01:40:00|35.19|33.79|35.2|33.8|35.23|33.83|35.18|33.78|38
1730598300000|2024-11-03 01:45:00|35.21|33.81|35.23|33.83|35.25|33.85|35.19|33.79|59
1730598600000|2024-11-03 01:50:00|35.22|33.82|35.12|33.72|35.24|33.84|35.12|33.72|51
1730598900000|2024-11-03 01:55:00|35.11|33.71|35.09|33.69|35.23|33.83|35.08|33.68|135
1730599200000|2024-11-03 02:00:00|35.08|33.68|35.17|33.77|35.2|33.8|35.08|33.68|116
1730599500000|2024-11-03 02:05:00|35.16|33.76|35.13|33.73|35.18|33.78|35.1|33.7|94
1730599800000|2024-11-03 02:10:00|35.14|33.74|35.19|33.79|35.23|33.83|35.07|33.67|138
1730600100000|2024-11-03 02:15:00|35.2|33.8|35.23|33.83|35.28|33.88|35.18|33.78|90
1730600400000|2024-11-03 02:20:00|35.22|33.82|35.07|33.67|35.24|33.84|35.04|33.64|97
1730600700000|2024-11-03 02:25:00|35.08|33.68|34.94|33.54|35.08|33.68|34.94|33.54|136
1730601000000|2024-11-03 02:30:00|34.93|33.53|34.8|33.4|35|33.6|34.8|33.4|236
1730601300000|2024-11-03 02:35:00|34.81|33.41|34.75|33.35|34.85|33.45|34.67|33.27|220
1730601600000|2024-11-03 02:40:00|34.74|33.34|34.65|33.25|34.74|33.34|34.48|33.08|300
1730601900000|2024-11-03 02:45:00|34.64|33.24|34.61|33.21|34.74|33.34|34.59|33.19|165
1730602200000|2024-11-03 02:50:00|34.6|33.2|34.51|33.11|34.62|33.22|34.28|32.88|320
1730602500000|2024-11-03 02:55:00|34.52|33.12|34.51|33.11|34.57|33.17|34.44|33.04|190
1730602800000|2024-11-03 03:00:00|34.5|33.1|34.29|32.89|34.52|33.12|34.25|32.85|257
1730603100000|2024-11-03 03:05:00|34.3|32.9|34.51|33.11|34.53|33.13|34.3|32.9|227
1730603400000|2024-11-03 03:10:00|34.5|33.1|34.63|33.23|34.7|33.3|34.47|33.07|98
1730603700000|2024-11-03 03:15:00|34.64|33.24|34.56|33.16|34.69|33.29|34.55|33.15|128
1730604000000|2024-11-03 03:20:00|34.55|33.15|34.68|33.28|34.69|33.29|34.5|33.1|113
1730604300000|2024-11-03 03:25:00|34.67|33.27|34.59|33.19|34.67|33.27|34.59|33.19|90
1730604600000|2024-11-03 03:30:00|34.6|33.2|34.69|33.29|34.73|33.33|34.57|33.17|98
1730604900000|2024-11-03 03:35:00|34.7|33.3|34.77|33.37|34.78|33.38|34.69|33.29|82
1730605200000|2024-11-03 03:40:00|34.76|33.36|34.77|33.37|34.78|33.38|34.75|33.35|24
1730605500000|2024-11-03 03:45:00|34.76|33.36|34.79|33.39|34.81|33.41|34.75|33.35|58
1730605800000|2024-11-03 03:50:00|34.8|33.4|34.83|33.43|34.85|33.45|34.78|33.38|56
1730606100000|2024-11-03 03:55:00|34.82|33.42|34.76|33.36|34.85|33.45|34.76|33.36|34
1730606400000|2024-11-03 04:00:00|34.77|33.37|34.81|33.41|34.84|33.44|34.73|33.33|61
1730606700000|2024-11-03 04:05:00|34.82|33.42|34.79|33.39|34.84|33.44|34.79|33.39|58
1730607000000|2024-11-03 04:10:00|34.8|33.4|34.81|33.41|34.81|33.41|34.77|33.37|64
1730607300000|2024-11-03 04:15:00|34.82|33.42|34.98|33.58|34.98|33.58|34.82|33.42|65
1730607600000|2024-11-03 04:20:00|34.97|33.57|34.99|33.59|35|33.6|34.96|33.56|37
1730607900000|2024-11-03 04:25:00|35|33.6|35.03|33.63|35.03|33.63|34.99|33.59|38
1730608200000|2024-11-03 04:30:00|35.04|33.64|35.07|33.67|35.08|33.68|35.03|33.63|66
1730608500000|2024-11-03 04:35:00|35.08|33.68|35.13|33.73|35.14|33.74|35.07|33.67|76
1730608800000|2024-11-03 04:40:00|35.14|33.74|35.09|33.69|35.14|33.74|35.08|33.68|62
1730609100000|2024-11-03 04:45:00|35.1|33.7|35.06|33.66|35.11|33.71|35.06|33.66|74
1730609400000|2024-11-03 04:50:00|35.07|33.67|35.1|33.7|35.11|33.71|35.07|33.67|12
1730609700000|2024-11-03 04:55:00|35.09|33.69|35.12|33.72|35.13|33.73|35.09|33.69|48
1730610000000|2024-11-03 05:00:00|35.11|33.71|35.08|33.68|35.12|33.72|35.03|33.63|36
1730610300000|2024-11-03 05:05:00|35.07|33.67|35.04|33.64|35.11|33.71|35.03|33.63|42
1730610600000|2024-11-03 05:10:00|35.05|33.65|35.04|33.64|35.07|33.67|35.03|33.63|120
1730610900000|2024-11-03 05:15:00|35.03|33.63|34.96|33.56|35.03|33.63|34.94|33.54|36
1730611200000|2024-11-03 05:20:00|34.95|33.55|34.91|33.51|34.96|33.56|34.9|33.5|41
1730611500000|2024-11-03 05:25:00|34.92|33.52|34.92|33.52|34.93|33.53|34.89|33.49|109
1730611800000|2024-11-03 05:30:00|34.91|33.51|34.9|33.5|34.93|33.53|34.89|33.49|126
1730612100000|2024-11-03 05:35:00|34.91|33.51|34.92|33.52|34.96|33.56|34.89|33.49|70
1730612400000|2024-11-03 05:40:00|34.93|33.53|34.93|33.53|34.99|33.59|34.93|33.53|37
1730612700000|2024-11-03 05:45:00|34.94|33.54|34.82|33.42|34.94|33.54|34.8|33.4|24
1730613000000|2024-11-03 05:50:00|34.81|33.41|34.79|33.39|34.85|33.45|34.78|33.38|87
1730613300000|2024-11-03 05:55:00|34.8|33.4|34.73|33.33|34.8|33.4|34.71|33.31|46
1730613600000|2024-11-03 06:00:00|34.72|33.32|34.82|33.42|34.82|33.42|34.72|33.32|71
1730613900000|2024-11-03 06:05:00|34.81|33.41|34.76|33.36|34.83|33.43|34.74|33.34|66
1730614200000|2024-11-03 06:10:00|34.75|33.35|34.77|33.37|34.78|33.38|34.73|33.33|70
1730614500000|2024-11-03 06:15:00|34.78|33.38|34.8|33.4|34.82|33.42|34.76|33.36|39
1730614800000|2024-11-03 06:20:00|34.81|33.41|34.85|33.45|34.89|33.49|34.8|33.4|49
1730615100000|2024-11-03 06:25:00|34.86|33.46|34.82|33.42|34.86|33.46|34.82|33.42|95
1730615400000|2024-11-03 06:30:00|34.83|33.43|34.9|33.5|34.91|33.51|34.83|33.43|42
1730615700000|2024-11-03 06:35:00|34.89|33.49|34.92|33.52|34.92|33.52|34.86|33.46|42
1730616000000|2024-11-03 06:40:00|34.91|33.51|34.9|33.5|34.92|33.52|34.89|33.49|24
1730616300000|2024-11-03 06:45:00|34.92|33.52|35.04|33.64|35.05|33.65|34.91|33.51|39
1730616600000|2024-11-03 06:50:00|35.03|33.63|34.97|33.57|35.03|33.63|34.96|33.56|87
1730616900000|2024-11-03 06:55:00|34.96|33.56|34.96|33.56|34.98|33.58|34.96|33.56|39
1730617200000|2024-11-03 07:00:00|34.97|33.57|34.99|33.59|34.99|33.59|34.9|33.5|48
1730617500000|2024-11-03 07:05:00|35|33.6|34.98|33.58|35.02|33.62|34.97|33.57|45
1730617800000|2024-11-03 07:10:00|34.97|33.57|34.98|33.58|34.99|33.59|34.95|33.55|18
1730618100000|2024-11-03 07:15:00|34.99|33.59|34.9|33.5|34.99|33.59|34.89|33.49|32
1730618400000|2024-11-03 07:20:00|34.91|33.51|34.88|33.48|34.91|33.51|34.86|33.46|50
1730618700000|2024-11-03 07:25:00|34.89|33.49|34.87|33.47|34.9|33.5|34.86|33.46|41
1730619000000|2024-11-03 07:30:00|34.88|33.48|34.88|33.48|34.9|33.5|34.87|33.47|53
1730619300000|2024-11-03 07:35:00|34.87|33.47|34.76|33.36|34.9|33.5|34.76|33.36|42
1730619600000|2024-11-03 07:40:00|34.75|33.35|34.75|33.35|34.76|33.36|34.72|33.32|79
1730619900000|2024-11-03 07:45:00|34.74|33.34|34.8|33.4|34.82|33.42|34.74|33.34|35
1730620200000|2024-11-03 07:50:00|34.79|33.39|34.82|33.42|34.83|33.43|34.76|33.36|146
1730620500000|2024-11-03 07:55:00|34.83|33.43|34.78|33.38|34.83|33.43|34.78|33.38|76
1730620800000|2024-11-03 08:00:00|34.77|33.37|34.7|33.3|34.77|33.37|34.67|33.27|34
1730621100000|2024-11-03 08:05:00|34.71|33.31|34.65|33.25|34.73|33.33|34.65|33.25|35
1730621400000|2024-11-03 08:10:00|34.66|33.26|34.7|33.3|34.71|33.31|34.64|33.24|25
1730621700000|2024-11-03 08:15:00|34.69|33.29|34.69|33.29|34.72|33.32|34.66|33.26|47
1730622000000|2024-11-03 08:20:00|34.68|33.28|34.69|33.29|34.72|33.32|34.67|33.27|28
1730622300000|2024-11-03 08:25:00|34.7|33.3|34.77|33.37|34.77|33.37|34.69|33.29|34
1730622600000|2024-11-03 08:30:00|34.78|33.38|34.75|33.35|34.78|33.38|34.73|33.33|28
1730622900000|2024-11-03 08:35:00|34.76|33.36|34.75|33.35|34.78|33.38|34.72|33.32|28
1730623200000|2024-11-03 08:40:00|34.76|33.36|34.78|33.38|34.79|33.39|34.69|33.29|37
1730623500000|2024-11-03 08:45:00|34.77|33.37|34.74|33.34|34.83|33.43|34.72|33.32|66
1730623800000|2024-11-03 08:50:00|34.75|33.35|34.79|33.39|34.82|33.42|34.74|33.34|87
1730624100000|2024-11-03 08:55:00|34.8|33.4|34.77|33.37|34.81|33.41|34.76|33.36|102
1730624400000|2024-11-03 09:00:00|34.78|33.38|34.68|33.28|34.78|33.38|34.67|33.27|33
1730624700000|2024-11-03 09:05:00|34.69|33.29|34.71|33.31|34.72|33.32|34.67|33.27|29
1730625000000|2024-11-03 09:10:00|34.72|33.32|34.73|33.33|34.75|33.35|34.71|33.31|16
1730625300000|2024-11-03 09:15:00|34.74|33.34|34.68|33.28|34.74|33.34|34.68|33.28|25
1730625600000|2024-11-03 09:20:00|34.69|33.29|34.7|33.3|34.71|33.31|34.68|33.28|22
1730625900000|2024-11-03 09:25:00|34.69|33.29|34.66|33.26|34.7|33.3|34.66|33.26|36
1730626200000|2024-11-03 09:30:00|34.67|33.27|34.64|33.24|34.68|33.28|34.6|33.2|78
1730626500000|2024-11-03 09:35:00|34.63|33.23|34.52|33.12|34.64|33.24|34.51|33.11|64
1730626800000|2024-11-03 09:40:00|34.53|33.13|34.53|33.13|34.57|33.17|34.49|33.09|84
1730627100000|2024-11-03 09:45:00|34.52|33.12|34.53|33.13|34.56|33.16|34.49|33.09|82
1730627400000|2024-11-03 09:50:00|34.52|33.12|34.52|33.12|34.56|33.16|34.5|33.1|51
1730627700000|2024-11-03 09:55:00|34.51|33.11|34.53|33.13|34.53|33.13|34.47|33.07|49
1730628000000|2024-11-03 10:00:00|34.52|33.12|34.54|33.14|34.56|33.16|34.51|33.11|55
1730628300000|2024-11-03 10:05:00|34.53|33.13|34.52|33.12|34.55|33.15|34.51|33.11|82
1730628600000|2024-11-03 10:10:00|34.51|33.11|34.6|33.2|34.61|33.21|34.45|33.05|78
1730628900000|2024-11-03 10:15:00|34.59|33.19|34.64|33.24|34.64|33.24|34.52|33.12|70
1730629200000|2024-11-03 10:20:00|34.65|33.25|34.64|33.24|34.67|33.27|34.54|33.14|82
1730629500000|2024-11-03 10:25:00|34.63|33.23|34.71|33.31|34.71|33.31|34.62|33.22|77
1730629800000|2024-11-03 10:30:00|34.72|33.32|34.66|33.26|34.72|33.32|34.65|33.25|187
1730630100000|2024-11-03 10:35:00|34.67|33.27|34.64|33.24|34.67|33.27|34.61|33.21|80
1730630400000|2024-11-03 10:40:00|34.63|33.23|34.6|33.2|34.63|33.23|34.58|33.18|59
1730630700000|2024-11-03 10:45:00|34.59|33.19|34.59|33.19|34.6|33.2|34.55|33.15|53
1730631000000|2024-11-03 10:50:00|34.57|33.17|34.52|33.12|34.58|33.18|34.51|33.11|68
1730631300000|2024-11-03 10:55:00|34.51|33.11|34.48|33.08|34.53|33.13|34.47|33.07|44
1730631600000|2024-11-03 11:00:00|34.49|33.09|34.48|33.08|34.5|33.1|34.41|33.01|82
1730631900000|2024-11-03 11:05:00|34.47|33.07|34.52|33.12|34.57|33.17|34.47|33.07|90
1730632200000|2024-11-03 11:10:00|34.53|33.13|34.55|33.15|34.56|33.16|34.5|33.1|99
1730632500000|2024-11-03 11:15:00|34.54|33.14|34.41|33.01|34.55|33.15|34.36|32.96|102
1730632800000|2024-11-03 11:20:00|34.4|33|34.35|32.95|34.4|33|34.34|32.94|74
1730633100000|2024-11-03 11:25:00|34.34|32.94|34.35|32.95|34.38|32.98|34.33|32.93|76
1730633400000|2024-11-03 11:30:00|34.34|32.94|34.26|32.86|34.35|32.95|34.25|32.85|94
1730633700000|2024-11-03 11:35:00|34.27|32.87|34.28|32.88|34.31|32.91|34.25|32.85|76
1730634000000|2024-11-03 11:40:00|34.29|32.89|34.3|32.9|34.35|32.95|34.27|32.87|73
1730634300000|2024-11-03 11:45:00|34.29|32.89|34.29|32.89|34.36|32.96|34.24|32.84|84
1730634600000|2024-11-03 11:50:00|34.3|32.9|34.28|32.88|34.3|32.9|34.25|32.85|83
1730634900000|2024-11-03 11:55:00|34.27|32.87|34.26|32.86|34.3|32.9|34.25|32.85|74
1730635200000|2024-11-03 12:00:00|34.27|32.87|34.31|32.91|34.32|32.92|34.24|32.84|87
1730635500000|2024-11-03 12:05:00|34.32|32.92|34.38|32.98|34.39|32.99|34.3|32.9|81
1730635800000|2024-11-03 12:10:00|34.39|32.99|34.36|32.96|34.39|32.99|34.34|32.94|112
1730636100000|2024-11-03 12:15:00|34.35|32.95|34.27|32.87|34.37|32.97|34.27|32.87|69
1730636400000|2024-11-03 12:20:00|34.28|32.88|34.31|32.91|34.35|32.95|34.28|32.88|64
1730636700000|2024-11-03 12:25:00|34.32|32.92|34.43|33.03|34.46|33.06|34.31|32.91|102
1730637000000|2024-11-03 12:30:00|34.44|33.04|34.37|32.97|34.44|33.04|34.33|32.93|42
1730637300000|2024-11-03 12:35:00|34.39|32.99|34.38|32.98|34.41|33.01|34.36|32.96|20
1730637600000|2024-11-03 12:40:00|34.39|32.99|34.38|32.98|34.4|33|34.33|32.93|28
1730637900000|2024-11-03 12:45:00|34.37|32.97|34.3|32.9|34.37|32.97|34.28|32.88|48
1730638200000|2024-11-03 12:50:00|34.31|32.91|34.26|32.86|34.32|32.92|34.21|32.81|63
1730638500000|2024-11-03 12:55:00|34.25|32.85|34.21|32.81|34.25|32.85|34.2|32.8|55
1730638800000|2024-11-03 13:00:00|34.22|32.82|34.2|32.8|34.28|32.88|34.2|32.8|57
1730639100000|2024-11-03 13:05:00|34.19|32.79|34.21|32.81|34.23|32.83|34.14|32.74|59
1730639400000|2024-11-03 13:10:00|34.22|32.82|34.18|32.78|34.22|32.82|34.14|32.74|77
1730639700000|2024-11-03 13:15:00|34.19|32.79|34.1|32.7|34.19|32.79|34.09|32.69|132
1730640000000|2024-11-03 13:20:00|34.11|32.71|34.18|32.78|34.22|32.82|34.09|32.69|70
1730640300000|2024-11-03 13:25:00|34.19|32.79|34.21|32.81|34.22|32.82|34.18|32.78|55
1730640600000|2024-11-03 13:30:00|34.22|32.82|34.1|32.7|34.22|32.82|34.09|32.69|108
1730640900000|2024-11-03 13:35:00|34.09|32.69|34.09|32.69|34.16|32.76|34.07|32.67|119
1730641200000|2024-11-03 13:40:00|34.1|32.7|34.12|32.72|34.15|32.75|34.06|32.66|98
1730641500000|2024-11-03 13:45:00|34.11|32.71|33.93|32.53|34.12|32.72|33.93|32.53|137
1730641800000|2024-11-03 13:50:00|33.94|32.54|33.87|32.47|33.98|32.58|33.87|32.47|159
1730642100000|2024-11-03 13:55:00|33.86|32.46|33.95|32.55|34.03|32.63|33.86|32.46|112
1730642400000|2024-11-03 14:00:00|33.96|32.56|33.88|32.48|33.97|32.57|33.84|32.44|180
1730642700000|2024-11-03 14:05:00|33.89|32.49|33.98|32.58|34|32.6|33.86|32.46|148
1730643000000|2024-11-03 14:10:00|33.99|32.59|34.04|32.64|34.07|32.67|33.98|32.58|149
1730643300000|2024-11-03 14:15:00|34.03|32.63|33.96|32.56|34.03|32.63|33.91|32.51|146
1730643600000|2024-11-03 14:20:00|33.97|32.57|33.86|32.46|33.97|32.57|33.8|32.4|169
1730643900000|2024-11-03 14:25:00|33.87|32.47|33.8|32.4|33.89|32.49|33.74|32.34|208
1730644200000|2024-11-03 14:30:00|33.81|32.41|34.01|32.61|34.01|32.61|33.78|32.38|186
1730644500000|2024-11-03 14:35:00|34|32.6|33.86|32.46|34.01|32.61|33.84|32.44|101
1730644800000|2024-11-03 14:40:00|33.85|32.45|33.79|32.39|33.85|32.45|33.75|32.35|111
1730645100000|2024-11-03 14:45:00|33.8|32.4|33.82|32.42|33.9|32.5|33.75|32.35|189
1730645400000|2024-11-03 14:50:00|33.83|32.43|33.88|32.48|33.89|32.49|33.74|32.34|207
1730645700000|2024-11-03 14:55:00|33.87|32.47|33.89|32.49|33.95|32.55|33.83|32.43|134
1730646000000|2024-11-03 15:00:00|33.88|32.48|33.74|32.34|33.89|32.49|33.71|32.31|165
1730646300000|2024-11-03 15:05:00|33.73|32.33|33.72|32.32|33.84|32.44|33.69|32.29|232
1730646600000|2024-11-03 15:10:00|33.73|32.33|33.88|32.48|33.89|32.49|33.72|32.32|180
1730646900000|2024-11-03 15:15:00|33.87|32.47|33.94|32.54|33.94|32.54|33.83|32.43|165
1730647200000|2024-11-03 15:20:00|33.93|32.53|33.92|32.52|33.95|32.55|33.87|32.47|128
1730647500000|2024-11-03 15:25:00|33.93|32.53|33.81|32.41|33.95|32.55|33.81|32.41|112
1730647800000|2024-11-03 15:30:00|33.8|32.4|33.88|32.48|33.89|32.49|33.75|32.35|121
1730648100000|2024-11-03 15:35:00|33.87|32.47|33.89|32.49|33.89|32.49|33.76|32.36|157
1730648400000|2024-11-03 15:40:00|33.88|32.48|33.78|32.38|33.89|32.49|33.77|32.37|113
1730648700000|2024-11-03 15:45:00|33.79|32.39|33.79|32.39|33.81|32.41|33.7|32.3|153
1730649000000|2024-11-03 15:50:00|33.8|32.4|34.09|32.69|34.11|32.71|33.76|32.36|215
1730649300000|2024-11-03 15:55:00|34.1|32.7|34.04|32.64|34.1|32.7|34.01|32.61|123
1730649600000|2024-11-03 16:00:00|34.03|32.63|34.05|32.65|34.06|32.66|33.94|32.54|187
1730649900000|2024-11-03 16:05:00|34.04|32.64|34.22|32.82|34.24|32.84|34|32.6|188
1730650200000|2024-11-03 16:10:00|34.21|32.81|34.13|32.73|34.28|32.88|34.08|32.68|147
1730650500000|2024-11-03 16:15:00|34.14|32.74|34.1|32.7|34.16|32.76|34.03|32.63|158
1730650800000|2024-11-03 16:20:00|34.09|32.69|34.09|32.69|34.12|32.72|34.06|32.66|75
1730651100000|2024-11-03 16:25:00|34.08|32.68|34.1|32.7|34.13|32.73|34.03|32.63|103
1730651400000|2024-11-03 16:30:00|34.09|32.69|33.9|32.5|34.09|32.69|33.87|32.47|102
1730651700000|2024-11-03 16:35:00|33.89|32.49|33.86|32.46|33.89|32.49|33.79|32.39|116
1730652000000|2024-11-03 16:40:00|33.85|32.45|33.91|32.51|33.95|32.55|33.84|32.44|87
1730652300000|2024-11-03 16:45:00|33.9|32.5|33.95|32.55|33.98|32.58|33.89|32.49|116
1730652600000|2024-11-03 16:50:00|33.96|32.56|33.88|32.48|33.97|32.57|33.86|32.46|73
1730652900000|2024-11-03 16:55:00|33.89|32.49|33.88|32.48|33.94|32.54|33.86|32.46|68
1730653200000|2024-11-03 17:00:00|33.89|32.49|33.95|32.55|33.97|32.57|33.88|32.48|59
1730653500000|2024-11-03 17:05:00|33.96|32.56|34.09|32.69|34.09|32.69|33.96|32.56|80
1730653800000|2024-11-03 17:10:00|34.08|32.68|34.1|32.7|34.12|32.72|34.04|32.64|49
1730654100000|2024-11-03 17:15:00|34.09|32.69|34.02|32.62|34.09|32.69|33.99|32.59|74
1730654400000|2024-11-03 17:20:00|34.01|32.61|33.99|32.59|34.01|32.61|33.94|32.54|81
1730654700000|2024-11-03 17:25:00|33.98|32.58|33.98|32.58|33.98|32.58|33.92|32.52|69
1730655000000|2024-11-03 17:30:00|33.99|32.59|34.04|32.64|34.07|32.67|33.99|32.59|63
1730655300000|2024-11-03 17:35:00|34.05|32.65|34.03|32.63|34.06|32.66|34|32.6|63
1730655600000|2024-11-03 17:40:00|34.02|32.62|34|32.6|34.05|32.65|33.99|32.59|57
1730655900000|2024-11-03 17:45:00|33.99|32.59|33.94|32.54|33.99|32.59|33.91|32.51|46
1730656200000|2024-11-03 17:50:00|33.93|32.53|33.95|32.55|33.95|32.55|33.91|32.51|47
1730656500000|2024-11-03 17:55:00|33.94|32.54|33.89|32.49|33.97|32.57|33.87|32.47|38
1730656800000|2024-11-03 18:00:00|33.9|32.5|33.84|32.44|33.94|32.54|33.84|32.44|41
1730657100000|2024-11-03 18:05:00|33.83|32.43|33.85|32.45|33.88|32.48|33.78|32.38|60
1730657400000|2024-11-03 18:10:00|33.86|32.46|33.88|32.48|33.88|32.48|33.83|32.43|41
1730657700000|2024-11-03 18:15:00|33.87|32.47|33.79|32.39|33.88|32.48|33.78|32.38|75
1730658000000|2024-11-03 18:20:00|33.8|32.4|33.83|32.43|33.85|32.45|33.79|32.39|92
1730658300000|2024-11-03 18:25:00|33.84|32.44|33.81|32.41|33.87|32.47|33.8|32.4|58
1730658600000|2024-11-03 18:30:00|33.8|32.4|33.76|32.36|33.8|32.4|33.69|32.29|89
1730658900000|2024-11-03 18:35:00|33.75|32.35|33.67|32.27|33.77|32.37|33.65|32.25|100
1730659200000|2024-11-03 18:40:00|33.68|32.28|33.61|32.21|33.7|32.3|33.61|32.21|74
1730659500000|2024-11-03 18:45:00|33.62|32.22|33.5|32.1|33.62|32.22|33.45|32.05|128
1730659800000|2024-11-03 18:50:00|33.49|32.09|33.64|32.24|33.66|32.26|33.47|32.07|86
1730660100000|2024-11-03 18:55:00|33.65|32.25|33.67|32.27|33.69|32.29|33.57|32.17|95
1730660400000|2024-11-03 19:00:00|33.66|32.26|33.66|32.26|33.67|32.27|33.59|32.19|78
1730660700000|2024-11-03 19:05:00|33.67|32.27|33.86|32.46|33.87|32.47|33.62|32.22|87
1730661000000|2024-11-03 19:10:00|33.87|32.47|33.92|32.52|33.94|32.54|33.84|32.44|64
1730661300000|2024-11-03 19:15:00|33.93|32.53|33.86|32.46|33.95|32.55|33.8|32.4|96
1730661600000|2024-11-03 19:20:00|33.85|32.45|33.96|32.56|33.97|32.57|33.79|32.39|84
1730661900000|2024-11-03 19:25:00|33.97|32.57|33.94|32.54|34.01|32.61|33.92|32.52|67
1730662200000|2024-11-03 19:30:00|33.95|32.55|33.94|32.54|33.95|32.55|33.89|32.49|50
1730662500000|2024-11-03 19:35:00|33.93|32.53|34.08|32.68|34.08|32.68|33.9|32.5|100
1730662800000|2024-11-03 19:40:00|34.09|32.69|34.04|32.64|34.12|32.72|34.02|32.62|68
1730663100000|2024-11-03 19:45:00|34.05|32.65|34.05|32.65|34.11|32.71|34.02|32.62|81
1730663400000|2024-11-03 19:50:00|34.06|32.66|34.09|32.69|34.12|32.72|34.05|32.65|38
1730663700000|2024-11-03 19:55:00|34.1|32.7|34.09|32.69|34.11|32.71|34.05|32.65|48
1730664000000|2024-11-03 20:00:00|34.08|32.68|34.04|32.64|34.13|32.73|34.03|32.63|107
1730664300000|2024-11-03 20:05:00|34.05|32.65|33.97|32.57|34.05|32.65|33.89|32.49|100
1730664600000|2024-11-03 20:10:00|33.98|32.58|33.95|32.55|34.01|32.61|33.93|32.53|116
1730664900000|2024-11-03 20:15:00|33.96|32.56|33.96|32.56|34|32.6|33.92|32.52|83
1730665200000|2024-11-03 20:20:00|33.97|32.57|33.92|32.52|33.97|32.57|33.91|32.51|65
1730665500000|2024-11-03 20:25:00|33.91|32.51|34|32.6|34.01|32.61|33.9|32.5|88
1730665800000|2024-11-03 20:30:00|33.99|32.59|34.05|32.65|34.08|32.68|33.96|32.56|93
1730666100000|2024-11-03 20:35:00|34.06|32.66|34.21|32.41|34.24|32.76|34.03|32.38|122
1730666400000|2024-11-03 20:40:00|34.22|32.42|34.21|32.41|34.25|32.45|34.18|32.38|84
1730666700000|2024-11-03 20:45:00|34.2|32.4|34.27|32.47|34.29|32.49|34.2|32.4|90
1730667000000|2024-11-03 20:50:00|34.28|32.48|34.26|32.46|34.31|32.51|34.24|32.44|71
1730667300000|2024-11-03 20:55:00|34.27|32.47|34.31|32.51|34.32|32.52|34.27|32.47|39
1730667600000|2024-11-03 21:00:00|34.32|32.52|34.43|32.63|34.46|32.66|34.31|32.51|85
1730667900000|2024-11-03 21:05:00|34.42|32.62|34.34|32.54|34.43|32.63|34.32|32.52|75
1730668200000|2024-11-03 21:10:00|34.35|32.55|34.39|32.59|34.42|32.62|34.35|32.55|77
1730668500000|2024-11-03 21:15:00|34.4|32.6|34.4|32.6|34.43|32.63|34.36|32.56|83
1730668800000|2024-11-03 21:20:00|34.41|32.61|34.48|32.68|34.48|32.68|34.41|32.61|45
1730669100000|2024-11-03 21:25:00|34.49|32.69|34.52|32.72|34.56|32.76|34.49|32.69|67
1730669400000|2024-11-03 21:30:00|34.51|32.71|34.39|32.59|34.53|32.73|34.38|32.58|77
1730669700000|2024-11-03 21:35:00|34.4|32.6|34.35|32.55|34.4|32.6|34.33|32.53|52
1730670000000|2024-11-03 21:40:00|34.34|32.54|34.4|32.6|34.42|32.62|34.34|32.54|73
1730670300000|2024-11-03 21:45:00|34.41|32.61|34.42|32.62|34.43|32.63|34.36|32.56|36
1730670600000|2024-11-03 21:50:00|34.43|32.63|34.39|32.59|34.44|32.64|34.38|32.58|37
1730670900000|2024-11-03 21:55:00|34.4|32.6|34.39|32.59|34.42|32.62|34.36|32.56|30
1730671200000|2024-11-03 22:00:00|34.4|32.6|34.21|32.81|34.42|32.81|34.17|32.56|61
1730671500000|2024-11-03 22:05:00|34.2|32.8|34.27|32.87|34.28|32.88|34.18|32.78|32
1730671800000|2024-11-03 22:10:00|34.28|32.88|34.32|32.92|34.32|32.92|34.25|32.85|27
1730672100000|2024-11-03 22:15:00|34.31|32.91|34.25|32.85|34.33|32.93|34.25|32.85|53
1730672400000|2024-11-03 22:20:00|34.26|32.86|34.27|32.87|34.28|32.88|34.23|32.83|20
1730672700000|2024-11-03 22:25:00|34.26|32.86|34.24|32.84|34.26|32.86|34.24|32.84|27
1730673000000|2024-11-03 22:30:00|34.25|32.85|33.63|33.43|34.25|33.44|33.63|32.84|10
1730673300000|2024-11-03 22:35:00|33.62|33.42|33.65|33.45|33.65|33.45|33.62|33.42|6
1730673600000|2024-11-03 22:40:00|33.66|33.46|33.51|33.31|33.66|33.46|33.5|33.3|18
1730673900000|2024-11-03 22:45:00|33.5|33.3|33.58|33.38|33.58|33.38|33.5|33.3|8
1730674200000|2024-11-03 22:50:00|33.6|33.4|33.6|33.4|33.61|33.41|33.59|33.39|5
1730674500000|2024-11-03 22:55:00|33.59|33.39|33.6|33.4|33.61|33.41|33.56|33.36|10
1730674800000|2024-11-03 23:00:00|33.56|33.36|33.51|33.31|33.58|33.38|33.42|33.22|50
1730675100000|2024-11-03 23:05:00|33.52|33.32|33.54|33.34|33.58|33.38|33.5|33.3|36
1730675400000|2024-11-03 23:10:00|33.55|33.35|33.55|33.35|33.6|33.4|33.52|33.32|37
1730675700000|2024-11-03 23:15:00|33.54|33.34|33.49|33.29|33.57|33.37|33.43|33.23|33
1730676000000|2024-11-03 23:20:00|33.5|33.3|33.49|33.29|33.51|33.31|33.44|33.24|27
1730676300000|2024-11-03 23:25:00|33.5|33.3|33.56|33.36|33.56|33.36|33.47|33.27|20
1730676600000|2024-11-03 23:30:00|33.57|33.37|33.5|33.3|33.57|33.37|33.5|33.3|10
1730676900000|2024-11-03 23:35:00|33.49|33.29|33.55|33.35|33.56|33.36|33.48|33.28|15
1730677200000|2024-11-03 23:40:00|33.56|33.36|33.59|33.39|33.61|33.41|33.56|33.36|8
1730677500000|2024-11-03 23:45:00|33.58|33.38|33.59|33.39|33.59|33.39|33.58|33.38|2
1730677800000|2024-11-03 23:50:00|33.58|33.38|33.57|33.37|33.58|33.38|33.56|33.36|8
1730678100000|2024-11-03 23:55:00|33.56|33.36|33.51|33.31|33.56|33.36|33.48|33.28|11
1730678400000|2024-11-04 00:00:00|33.5|33.3|33.43|33.23|33.5|33.3|33.4|33.2|22
1730678700000|2024-11-04 00:05:00|33.42|33.22|33.41|33.21|33.45|33.25|33.4|33.2|28
1730679000000|2024-11-04 00:10:00|33.42|33.22|33.4|33.2|33.43|33.23|33.39|33.19|15
1730679300000|2024-11-04 00:15:00|33.41|33.21|33.4|33.2|33.46|33.26|33.38|33.18|22
1730679600000|2024-11-04 00:20:00|33.41|33.21|33.39|33.19|33.44|33.24|33.38|33.18|12
1730679900000|2024-11-04 00:25:00|33.4|33.2|33.37|33.17|33.45|33.25|33.35|33.15|20
1730680200000|2024-11-04 00:30:00|33.38|33.18|33.32|33.12|33.41|33.21|33.32|33.12|27
1730680500000|2024-11-04 00:35:00|33.33|33.13|33.18|32.98|33.35|33.15|33.18|32.98|41
1730680800000|2024-11-04 00:40:00|33.19|32.99|33.21|33.01|33.26|33.06|33.16|32.96|53
1730681100000|2024-11-04 00:45:00|33.22|33.02|33.18|32.98|33.28|33.08|33.16|32.96|41
1730681400000|2024-11-04 00:50:00|33.19|32.99|33.31|33.11|33.34|33.14|33.18|32.98|35
1730681700000|2024-11-04 00:55:00|33.32|33.12|33.37|33.17|33.38|33.18|33.32|33.12|26
1730682000000|2024-11-04 01:00:00|33.38|33.18|33.35|33.15|33.43|33.23|33.33|33.13|50
1730682300000|2024-11-04 01:05:00|33.34|33.14|33.32|33.12|33.37|33.17|33.29|33.09|41
1730682600000|2024-11-04 01:10:00|33.31|33.11|33.36|33.16|33.4|33.2|33.3|33.1|28
1730682900000|2024-11-04 01:15:00|33.37|33.17|33.56|33.36|33.56|33.36|33.33|33.13|48
1730683200000|2024-11-04 01:20:00|33.57|33.37|33.66|33.46|33.76|33.56|33.52|33.32|107
1730683500000|2024-11-04 01:25:00|33.65|33.45|33.65|33.45|33.68|33.48|33.58|33.38|50
1730683800000|2024-11-04 01:30:00|33.66|33.46|33.61|33.41|33.73|33.53|33.61|33.41|82
1730684100000|2024-11-04 01:35:00|33.62|33.42|33.56|33.36|33.62|33.42|33.54|33.34|44
1730684400000|2024-11-04 01:40:00|33.57|33.37|33.62|33.42|33.63|33.43|33.57|33.37|36
1730684700000|2024-11-04 01:45:00|33.61|33.41|33.63|33.43|33.63|33.43|33.53|33.33|41
1730685000000|2024-11-04 01:50:00|33.6|33.4|33.56|33.36|33.61|33.41|33.56|33.36|21
1730685300000|2024-11-04 01:55:00|33.57|33.37|33.56|33.36|33.57|33.37|33.54|33.34|13
1730685600000|2024-11-04 02:00:00|33.57|33.37|33.51|33.31|33.57|33.37|33.51|33.31|39
1730685900000|2024-11-04 02:05:00|33.52|33.32|33.49|33.29|33.57|33.37|33.44|33.24|30
1730686200000|2024-11-04 02:10:00|33.48|33.28|33.43|33.23|33.48|33.28|33.41|33.21|19
1730686500000|2024-11-04 02:15:00|33.4|33.2|33.44|33.24|33.47|33.27|33.39|33.19|25
1730686800000|2024-11-04 02:20:00|33.45|33.25|33.56|33.36|33.56|33.36|33.45|33.25|27
1730687100000|2024-11-04 02:25:00|33.55|33.35|33.61|33.41|33.61|33.41|33.5|33.3|27
1730687400000|2024-11-04 02:30:00|33.62|33.42|33.68|33.48|33.68|33.48|33.6|33.4|34
1730687700000|2024-11-04 02:35:00|33.67|33.47|33.64|33.44|33.67|33.47|33.59|33.39|42
1730688000000|2024-11-04 02:40:00|33.63|33.43|33.63|33.43|33.65|33.45|33.59|33.39|19
1730688300000|2024-11-04 02:45:00|33.62|33.42|33.65|33.45|33.67|33.47|33.59|33.39|33
1730688600000|2024-11-04 02:50:00|33.64|33.44|33.67|33.47|33.76|33.56|33.63|33.43|33
1730688900000|2024-11-04 02:55:00|33.66|33.46|33.69|33.49|33.72|33.52|33.65|33.45|17
1730689200000|2024-11-04 03:00:00|33.7|33.5|33.69|33.49|33.78|33.58|33.69|33.49|53
1730689500000|2024-11-04 03:05:00|33.68|33.48|33.65|33.45|33.7|33.5|33.64|33.44|27
1730689800000|2024-11-04 03:10:00|33.64|33.44|33.56|33.36|33.66|33.46|33.56|33.36|26
1730690100000|2024-11-04 03:15:00|33.57|33.37|33.55|33.35|33.61|33.41|33.55|33.35|25
1730690400000|2024-11-04 03:20:00|33.56|33.36|33.56|33.36|33.59|33.39|33.52|33.32|31
1730690700000|2024-11-04 03:25:00|33.55|33.35|33.52|33.32|33.57|33.37|33.52|33.32|14
1730691000000|2024-11-04 03:30:00|33.53|33.33|33.52|33.32|33.54|33.34|33.5|33.3|16
1730691300000|2024-11-04 03:35:00|33.53|33.33|33.53|33.33|33.55|33.35|33.49|33.29|23
1730691600000|2024-11-04 03:40:00|33.54|33.34|33.49|33.29|33.54|33.34|33.48|33.28|10
1730691900000|2024-11-04 03:45:00|33.5|33.3|33.49|33.29|33.53|33.33|33.48|33.28|18
1730692200000|2024-11-04 03:50:00|33.5|33.3|33.49|33.29|33.51|33.31|33.47|33.27|8
1730692500000|2024-11-04 03:55:00|33.48|33.28|33.45|33.25|33.5|33.3|33.44|33.24|14
1730692800000|2024-11-04 04:00:00|33.44|33.24|33.45|33.25|33.46|33.26|33.44|33.24|20
1730693100000|2024-11-04 04:05:00|33.44|33.24|33.46|33.26|33.47|33.27|33.44|33.24|19
1730693400000|2024-11-04 04:10:00|33.47|33.27|33.5|33.3|33.51|33.31|33.46|33.26|8
1730693700000|2024-11-04 04:15:00|33.45|33.25|33.48|33.28|33.49|33.29|33.45|33.25|6
1730694000000|2024-11-04 04:20:00|33.47|33.27|33.46|33.26|33.47|33.27|33.45|33.25|8
1730694300000|2024-11-04 04:25:00|33.45|33.25|33.53|33.33|33.53|33.33|33.43|33.23|13
1730694600000|2024-11-04 04:30:00|33.54|33.34|33.44|33.24|33.55|33.35|33.44|33.24|23
1730694900000|2024-11-04 04:35:00|33.45|33.25|33.45|33.25|33.47|33.27|33.43|33.23|11
1730695200000|2024-11-04 04:40:00|33.44|33.24|33.42|33.22|33.45|33.25|33.41|33.21|11
1730695500000|2024-11-04 04:45:00|33.41|33.21|33.41|33.21|33.46|33.26|33.4|33.2|15
1730695800000|2024-11-04 04:50:00|33.4|33.2|33.32|33.12|33.4|33.2|33.31|33.11|9
1730696100000|2024-11-04 04:55:00|33.33|33.13|33.33|33.13|33.37|33.17|33.33|33.13|15
1730696400000|2024-11-04 05:00:00|33.34|33.14|33.25|33.05|33.34|33.14|33.25|33.05|18
1730696700000|2024-11-04 05:05:00|33.24|33.04|33.26|33.06|33.27|33.07|33.24|33.04|9
1730697000000|2024-11-04 05:10:00|33.27|33.07|33.25|33.05|33.28|33.08|33.24|33.04|11
1730697300000|2024-11-04 05:15:00|33.26|33.06|33.22|33.02|33.28|33.08|33.2|33|20
1730697600000|2024-11-04 05:20:00|33.23|33.03|33.18|32.98|33.23|33.03|33.17|32.97|22
1730697900000|2024-11-04 05:25:00|33.19|32.99|33.15|32.95|33.19|32.99|33.15|32.95|17
1730698200000|2024-11-04 05:30:00|33.14|32.94|33.16|32.96|33.18|32.98|33.11|32.91|29
1730698500000|2024-11-04 05:35:00|33.17|32.97|33.12|32.92|33.17|32.97|33.12|32.92|5
1730698800000|2024-11-04 05:40:00|33.11|32.91|33.08|32.88|33.12|32.92|33.08|32.88|10
1730699100000|2024-11-04 05:45:00|33.09|32.89|33.1|32.9|33.1|32.9|33.03|32.83|22
1730699400000|2024-11-04 05:50:00|33.11|32.91|33.08|32.88|33.11|32.91|33.06|32.86|12
1730699700000|2024-11-04 05:55:00|33.07|32.87|33.07|32.87|33.09|32.89|33.06|32.86|9
1730700000000|2024-11-04 06:00:00|33.08|32.88|33.1|32.9|33.13|32.93|33.06|32.86|21
1730700300000|2024-11-04 06:05:00|33.09|32.89|33.15|32.95|33.16|32.96|33.08|32.88|15
1730700600000|2024-11-04 06:10:00|33.16|32.96|33.31|33.11|33.43|33.23|33.16|32.96|60
1730700900000|2024-11-04 06:15:00|33.32|33.12|33.28|33.08|33.32|33.12|33.28|33.08|17
1730701200000|2024-11-04 06:20:00|33.29|33.09|33.35|33.15|33.36|33.16|33.29|33.09|17
1730701500000|2024-11-04 06:25:00|33.36|33.16|33.41|33.21|33.43|33.23|33.34|33.14|19
1730701800000|2024-11-04 06:30:00|33.4|33.2|33.39|33.19|33.4|33.2|33.36|33.16|18
1730702100000|2024-11-04 06:35:00|33.35|33.15|33.32|33.12|33.35|33.15|33.32|33.12|4
1730702400000|2024-11-04 06:40:00|33.31|33.11|33.3|33.1|33.31|33.11|33.29|33.09|12
1730702700000|2024-11-04 06:45:00|33.31|33.11|33.34|33.14|33.34|33.14|33.3|33.1|12
1730703000000|2024-11-04 06:50:00|33.35|33.15|33.45|33.25|33.48|33.28|33.35|33.15|17
1730703300000|2024-11-04 06:55:00|33.44|33.24|33.46|33.26|33.47|33.27|33.42|33.22|18
1730703600000|2024-11-04 07:00:00|33.45|33.25|33.43|33.23|33.46|33.26|33.38|33.18|21
1730703900000|2024-11-04 07:05:00|33.44|33.24|33.49|33.29|33.52|33.32|33.44|33.24|29
1730704200000|2024-11-04 07:10:00|33.47|33.27|33.43|33.23|33.48|33.28|33.41|33.21|25
1730704500000|2024-11-04 07:15:00|33.42|33.22|33.43|33.23|33.46|33.26|33.4|33.2|26
1730704800000|2024-11-04 07:20:00|33.42|33.22|33.36|33.16|33.42|33.22|33.34|33.14|23
1730705100000|2024-11-04 07:25:00|33.37|33.17|33.36|33.16|33.37|33.17|33.35|33.15|8
1730705400000|2024-11-04 07:30:00|33.37|33.17|33.25|33.05|33.37|33.17|33.25|33.05|23
1730705700000|2024-11-04 07:35:00|33.24|33.04|33.21|33.01|33.29|33.09|33.21|33.01|25
1730706000000|2024-11-04 07:40:00|33.2|33|33.18|32.98|33.22|33.02|33.18|32.98|9
1730706300000|2024-11-04 07:45:00|33.17|32.97|33.19|32.99|33.19|32.99|33.15|32.95|17
1730706600000|2024-11-04 07:50:00|33.2|33|33.19|32.99|33.23|33.03|33.18|32.98|18
1730706900000|2024-11-04 07:55:00|33.18|32.98|33.15|32.95|33.19|32.99|33.15|32.95|12
1730707200000|2024-11-04 08:00:00|33.14|32.94|33.22|33.02|33.22|33.02|33.14|32.94|27
1730707500000|2024-11-04 08:05:00|33.23|33.03|33.17|32.97|33.27|33.07|33.16|32.96|31
1730707800000|2024-11-04 08:10:00|33.18|32.98|33.21|33.01|33.24|33.04|33.18|32.98|18
1730708100000|2024-11-04 08:15:00|33.22|33.02|33.17|32.97|33.24|33.04|33.17|32.97|15
1730708400000|2024-11-04 08:20:00|33.18|32.98|33.18|32.98|33.18|32.98|33.18|32.98|1
1730708700000|2024-11-04 08:25:00|33.17|32.97|33.2|33|33.21|33.01|33.14|32.94|20
1730709000000|2024-11-04 08:30:00|33.18|32.98|33.16|32.96|33.19|32.99|33.14|32.94|21
1730709300000|2024-11-04 08:35:00|33.15|32.95|33.06|32.86|33.15|32.95|33.06|32.86|34
1730709600000|2024-11-04 08:40:00|33.07|32.87|33.06|32.86|33.08|32.88|33.02|32.82|32
1730709900000|2024-11-04 08:45:00|33.07|32.87|33.03|32.83|33.09|32.89|33.03|32.83|43
1730710200000|2024-11-04 08:50:00|33.02|32.82|33.07|32.87|33.12|32.92|33.01|32.81|58
1730710500000|2024-11-04 08:55:00|33.08|32.88|33.07|32.87|33.14|32.94|33.06|32.86|35
1730710800000|2024-11-04 09:00:00|33.08|32.88|33.13|32.93|33.14|32.94|33.07|32.87|38
1730711100000|2024-11-04 09:05:00|33.14|32.94|33.24|33.04|33.24|33.04|33.14|32.94|27
1730711400000|2024-11-04 09:10:00|33.25|33.05|33.25|33.05|33.26|33.06|33.21|33.01|16
1730711700000|2024-11-04 09:15:00|33.26|33.06|33.22|33.02|33.27|33.07|33.22|33.02|27
1730712000000|2024-11-04 09:20:00|33.23|33.03|33.22|33.02|33.26|33.06|33.2|33|20
1730712300000|2024-11-04 09:25:00|33.21|33.01|33.23|33.03|33.24|33.04|33.21|33.01|11
1730712600000|2024-11-04 09:30:00|33.22|33.02|33.15|32.95|33.23|33.03|33.15|32.95|7
1730712900000|2024-11-04 09:35:00|33.14|32.94|33.16|32.96|33.16|32.96|33.09|32.89|29
1730713200000|2024-11-04 09:40:00|33.17|32.97|33.19|32.99|33.2|33|33.14|32.94|15
1730713500000|2024-11-04 09:45:00|33.2|33|33.19|32.99|33.24|33.04|33.17|32.97|28
1730713800000|2024-11-04 09:50:00|33.18|32.98|33.21|33.01|33.21|33.01|33.15|32.95|11
1730714100000|2024-11-04 09:55:00|33.2|33|33.25|33.05|33.26|33.06|33.17|32.97|22
1730714400000|2024-11-04 10:00:00|33.24|33.04|33.34|33.14|33.35|33.15|33.2|33|39
1730714700000|2024-11-04 10:05:00|33.33|33.13|33.39|33.19|33.43|33.23|33.33|33.13|56
1730715000000|2024-11-04 10:10:00|33.38|33.18|33.39|33.19|33.4|33.2|33.37|33.17|36
1730715300000|2024-11-04 10:15:00|33.4|33.2|33.45|33.25|33.45|33.25|33.37|33.17|39
1730715600000|2024-11-04 10:20:00|33.47|33.27|33.46|33.26|33.5|33.3|33.46|33.26|31
1730715900000|2024-11-04 10:25:00|33.47|33.27|33.4|33.2|33.49|33.29|33.4|33.2|14
1730716200000|2024-11-04 10:30:00|33.39|33.19|33.41|33.21|33.43|33.23|33.38|33.18|25
1730716500000|2024-11-04 10:35:00|33.42|33.22|33.47|33.27|33.47|33.27|33.38|33.18|17
1730716800000|2024-11-04 10:40:00|33.46|33.26|33.48|33.28|33.49|33.29|33.45|33.25|15
1730717100000|2024-11-04 10:45:00|33.47|33.27|33.41|33.21|33.48|33.28|33.39|33.19|22
1730717400000|2024-11-04 10:50:00|33.4|33.2|33.35|33.15|33.41|33.21|33.35|33.15|8
1730717700000|2024-11-04 10:55:00|33.34|33.14|33.37|33.17|33.38|33.18|33.34|33.14|6
1730718000000|2024-11-04 11:00:00|33.38|33.18|33.32|33.12|33.4|33.2|33.28|33.08|23
1730718300000|2024-11-04 11:05:00|33.31|33.11|33.38|33.18|33.38|33.18|33.27|33.07|28
1730718600000|2024-11-04 11:10:00|33.39|33.19|33.37|33.17|33.39|33.19|33.37|33.17|13
1730718900000|2024-11-04 11:15:00|33.38|33.18|33.46|33.26|33.46|33.26|33.38|33.18|27
1730719200000|2024-11-04 11:20:00|33.45|33.25|33.44|33.24|33.46|33.26|33.42|33.22|16
1730719500000|2024-11-04 11:25:00|33.45|33.25|33.33|33.13|33.45|33.25|33.32|33.12|23
1730719800000|2024-11-04 11:30:00|33.32|33.12|33.36|33.16|33.4|33.2|33.32|33.12|20
1730720100000|2024-11-04 11:35:00|33.37|33.17|33.37|33.17|33.39|33.19|33.34|33.14|27
1730720400000|2024-11-04 11:40:00|33.36|33.16|33.35|33.15|33.37|33.17|33.32|33.12|22
1730720700000|2024-11-04 11:45:00|33.34|33.14|33.35|33.15|33.42|33.22|33.33|33.13|34
1730721000000|2024-11-04 11:50:00|33.34|33.14|33.4|33.2|33.41|33.21|33.34|33.14|17
1730721300000|2024-11-04 11:55:00|33.38|33.18|33.39|33.19|33.4|33.2|33.37|33.17|12
1730721600000|2024-11-04 12:00:00|33.4|33.2|33.31|33.11|33.4|33.2|33.31|33.11|28
1730721900000|2024-11-04 12:05:00|33.32|33.12|33.45|33.25|33.45|33.25|33.31|33.11|32
1730722200000|2024-11-04 12:10:00|33.46|33.26|33.5|33.3|33.5|33.3|33.46|33.26|15
1730722500000|2024-11-04 12:15:00|33.49|33.29|33.52|33.32|33.57|33.37|33.45|33.25|40
1730722800000|2024-11-04 12:20:00|33.51|33.31|33.56|33.36|33.56|33.36|33.49|33.29|21
1730723100000|2024-11-04 12:25:00|33.55|33.35|33.48|33.28|33.55|33.35|33.46|33.26|24
1730723400000|2024-11-04 12:30:00|33.49|33.29|33.46|33.26|33.51|33.31|33.45|33.25|34
1730723700000|2024-11-04 12:35:00|33.45|33.25|33.43|33.23|33.45|33.25|33.39|33.19|19
1730724000000|2024-11-04 12:40:00|33.42|33.22|33.38|33.18|33.44|33.24|33.38|33.18|13
1730724300000|2024-11-04 12:45:00|33.37|33.17|33.46|33.26|33.46|33.26|33.37|33.17|26
1730724600000|2024-11-04 12:50:00|33.47|33.27|33.44|33.24|33.49|33.29|33.43|33.23|20
1730724900000|2024-11-04 12:55:00|33.43|33.23|33.45|33.25|33.47|33.27|33.43|33.23|23
1730725200000|2024-11-04 13:00:00|33.46|33.26|33.53|33.33|33.53|33.33|33.42|33.22|20
1730725500000|2024-11-04 13:05:00|33.52|33.32|33.58|33.38|33.59|33.39|33.51|33.31|19
1730725800000|2024-11-04 13:10:00|33.57|33.37|33.56|33.36|33.61|33.41|33.53|33.33|22
1730726100000|2024-11-04 13:15:00|33.57|33.37|33.54|33.34|33.6|33.4|33.5|33.3|27
1730726400000|2024-11-04 13:20:00|33.53|33.33|33.49|33.29|33.56|33.36|33.48|33.28|17
1730726700000|2024-11-04 13:25:00|33.48|33.28|33.46|33.26|33.48|33.28|33.43|33.23|21
1730727000000|2024-11-04 13:30:00|33.47|33.27|33.35|33.15|33.48|33.28|33.35|33.15|24
1730727300000|2024-11-04 13:35:00|33.34|33.14|33.3|33.1|33.34|33.14|33.24|33.04|32
1730727600000|2024-11-04 13:40:00|33.31|33.11|33.19|32.99|33.31|33.11|33.19|32.99|14
1730727900000|2024-11-04 13:45:00|33.2|33|33.16|32.96|33.21|33.01|33.14|32.94|31
1730728200000|2024-11-04 13:50:00|33.17|32.97|33.09|32.89|33.18|32.98|33.09|32.89|17
1730728500000|2024-11-04 13:55:00|33.1|32.9|33.04|32.84|33.1|32.9|33.04|32.84|14
1730728800000|2024-11-04 14:00:00|33.03|32.83|33.02|32.82|33.04|32.84|32.94|32.74|50
1730729100000|2024-11-04 14:05:00|33.01|32.81|33.06|32.86|33.11|32.91|33.01|32.81|43
1730729400000|2024-11-04 14:10:00|33.05|32.85|33.01|32.81|33.05|32.85|32.99|32.79|20
1730729700000|2024-11-04 14:15:00|33.02|32.82|33.02|32.82|33.1|32.9|33|32.8|35
1730730000000|2024-11-04 14:20:00|33.01|32.81|33.03|32.83|33.03|32.83|32.98|32.78|23
1730730300000|2024-11-04 14:25:00|33.02|32.82|33.05|32.85|33.06|32.86|33|32.8|28
1730730600000|2024-11-04 14:30:00|33.04|32.84|32.86|32.66|33.05|32.85|32.86|32.66|40
1730730900000|2024-11-04 14:35:00|32.85|32.65|32.81|32.61|32.92|32.72|32.8|32.6|70
1730731200000|2024-11-04 14:40:00|32.8|32.6|32.84|32.64|32.89|32.69|32.79|32.59|38
1730731500000|2024-11-04 14:45:00|32.85|32.65|32.9|32.7|32.92|32.72|32.83|32.63|43
1730731800000|2024-11-04 14:50:00|32.91|32.71|32.86|32.66|32.94|32.74|32.86|32.66|41
1730732100000|2024-11-04 14:55:00|32.85|32.65|32.85|32.65|32.86|32.66|32.75|32.55|42
1730732400000|2024-11-04 15:00:00|32.84|32.64|32.8|32.6|32.9|32.7|32.78|32.58|51
1730732700000|2024-11-04 15:05:00|32.79|32.59|32.68|32.48|32.81|32.61|32.67|32.47|58
1730733000000|2024-11-04 15:10:00|32.67|32.47|32.62|32.42|32.69|32.49|32.62|32.42|26
1730733300000|2024-11-04 15:15:00|32.61|32.41|32.67|32.47|32.7|32.5|32.61|32.41|41
1730733600000|2024-11-04 15:20:00|32.66|32.46|32.71|32.51|32.74|32.54|32.66|32.46|45
1730733900000|2024-11-04 15:25:00|32.72|32.52|32.75|32.55|32.78|32.58|32.72|32.52|24
1730734200000|2024-11-04 15:30:00|32.76|32.56|32.75|32.55|32.76|32.56|32.69|32.49|38
1730734500000|2024-11-04 15:35:00|32.74|32.54|32.77|32.57|32.8|32.6|32.71|32.51|24
1730734800000|2024-11-04 15:40:00|32.78|32.58|32.85|32.65|32.85|32.65|32.72|32.52|34
1730735100000|2024-11-04 15:45:00|32.83|32.63|32.87|32.67|32.87|32.67|32.75|32.55|34
1730735400000|2024-11-04 15:50:00|32.86|32.66|32.91|32.71|32.92|32.72|32.86|32.66|26
1730735700000|2024-11-04 15:55:00|32.9|32.7|32.93|32.73|32.93|32.73|32.87|32.67|18
1730736000000|2024-11-04 16:00:00|32.92|32.72|32.85|32.65|32.92|32.72|32.84|32.64|29
1730736300000|2024-11-04 16:05:00|32.84|32.64|32.89|32.69|32.91|32.71|32.84|32.64|27
1730736600000|2024-11-04 16:10:00|32.88|32.68|32.92|32.72|32.95|32.75|32.86|32.66|29
1730736900000|2024-11-04 16:15:00|32.91|32.71|32.82|32.62|32.91|32.71|32.79|32.59|20
1730737200000|2024-11-04 16:20:00|32.81|32.61|32.68|32.48|32.81|32.61|32.68|32.48|22
1730737500000|2024-11-04 16:25:00|32.69|32.49|32.73|32.53|32.74|32.54|32.68|32.48|23
1730737800000|2024-11-04 16:30:00|32.71|32.51|32.73|32.53|32.77|32.57|32.68|32.48|36
1730738100000|2024-11-04 16:35:00|32.74|32.54|32.67|32.47|32.78|32.58|32.66|32.46|26
1730738400000|2024-11-04 16:40:00|32.66|32.46|32.64|32.44|32.67|32.47|32.54|32.34|47
1730738700000|2024-11-04 16:45:00|32.63|32.43|32.69|32.49|32.75|32.55|32.59|32.39|53
1730739000000|2024-11-04 16:50:00|32.7|32.5|32.66|32.46|32.72|32.52|32.66|32.46|47
1730739300000|2024-11-04 16:55:00|32.65|32.45|32.67|32.47|32.68|32.48|32.59|32.39|43
1730739600000|2024-11-04 17:00:00|32.66|32.46|32.61|32.41|32.66|32.46|32.58|32.38|50
1730739900000|2024-11-04 17:05:00|32.62|32.42|32.59|32.39|32.66|32.46|32.56|32.36|37
1730740200000|2024-11-04 17:10:00|32.6|32.4|32.57|32.37|32.63|32.43|32.54|32.34|33
1730740500000|2024-11-04 17:15:00|32.58|32.38|32.61|32.41|32.66|32.46|32.57|32.37|28
1730740800000|2024-11-04 17:20:00|32.6|32.4|32.7|32.5|32.72|32.52|32.59|32.39|22
1730741100000|2024-11-04 17:25:00|32.71|32.51|32.68|32.48|32.73|32.53|32.68|32.48|11
1730741400000|2024-11-04 17:30:00|32.69|32.49|32.7|32.5|32.73|32.53|32.67|32.47|16
1730741700000|2024-11-04 17:35:00|32.71|32.51|32.69|32.49|32.74|32.54|32.66|32.46|12
1730742000000|2024-11-04 17:40:00|32.68|32.48|32.69|32.49|32.69|32.49|32.63|32.43|19
1730742300000|2024-11-04 17:45:00|32.7|32.5|32.66|32.46|32.7|32.5|32.6|32.4|20
1730742600000|2024-11-04 17:50:00|32.67|32.47|32.68|32.48|32.7|32.5|32.67|32.47|12
1730742900000|2024-11-04 17:55:00|32.67|32.47|32.69|32.49|32.69|32.49|32.67|32.47|7
1730743200000|2024-11-04 18:00:00|32.66|32.46|32.58|32.38|32.68|32.48|32.55|32.35|28
1730743500000|2024-11-04 18:05:00|32.57|32.37|32.65|32.45|32.67|32.47|32.57|32.37|31
1730743800000|2024-11-04 18:10:00|32.66|32.46|32.72|32.52|32.72|32.52|32.66|32.46|23
1730744100000|2024-11-04 18:15:00|32.73|32.53|32.79|32.59|32.79|32.59|32.71|32.51|25
1730744400000|2024-11-04 18:20:00|32.8|32.6|32.85|32.65|32.89|32.69|32.79|32.59|22
1730744700000|2024-11-04 18:25:00|32.86|32.66|32.84|32.64|32.89|32.69|32.84|32.64|18
1730745000000|2024-11-04 18:30:00|32.83|32.63|32.82|32.62|32.83|32.63|32.76|32.56|27
1730745300000|2024-11-04 18:35:00|32.83|32.63|32.9|32.7|32.9|32.7|32.81|32.61|14
1730745600000|2024-11-04 18:40:00|32.89|32.69|32.86|32.66|32.92|32.72|32.83|32.63|18
1730745900000|2024-11-04 18:45:00|32.87|32.67|32.86|32.66|32.89|32.69|32.81|32.61|22
1730746200000|2024-11-04 18:50:00|32.85|32.65|32.85|32.65|32.86|32.66|32.83|32.63|10
1730746500000|2024-11-04 18:55:00|32.86|32.66|32.85|32.65|32.86|32.66|32.85|32.65|8
1730746800000|2024-11-04 19:00:00|32.86|32.66|32.89|32.69|32.91|32.71|32.84|32.64|16
1730747100000|2024-11-04 19:05:00|32.88|32.68|32.95|32.75|32.96|32.76|32.88|32.68|16
1730747400000|2024-11-04 19:10:00|32.96|32.76|32.98|32.78|32.98|32.78|32.93|32.73|14
1730747700000|2024-11-04 19:15:00|32.97|32.77|33.01|32.81|33.04|32.84|32.91|32.71|26
1730748000000|2024-11-04 19:20:00|33|32.8|32.98|32.78|33.01|32.81|32.95|32.75|21
1730748300000|2024-11-04 19:25:00|32.99|32.79|33.02|32.82|33.04|32.84|32.99|32.79|16
1730748600000|2024-11-04 19:30:00|33.01|32.81|33.04|32.84|33.04|32.84|32.98|32.78|32
1730748900000|2024-11-04 19:35:00|33.05|32.85|33.05|32.85|33.06|32.86|33.02|32.82|13
1730749200000|2024-11-04 19:40:00|33.04|32.84|32.96|32.76|33.04|32.84|32.93|32.73|23
1730749500000|2024-11-04 19:45:00|32.97|32.77|32.95|32.75|33|32.8|32.95|32.75|19
1730749800000|2024-11-04 19:50:00|32.96|32.76|32.94|32.74|32.97|32.77|32.91|32.71|15
1730750100000|2024-11-04 19:55:00|32.93|32.73|32.94|32.74|32.95|32.75|32.92|32.72|22
1730750400000|2024-11-04 20:00:00|32.93|32.73|32.95|32.75|32.97|32.77|32.9|32.7|25
1730750700000|2024-11-04 20:05:00|32.94|32.74|32.96|32.76|32.98|32.78|32.92|32.72|17
1730751000000|2024-11-04 20:10:00|32.95|32.75|32.94|32.74|32.99|32.79|32.94|32.74|14
1730751300000|2024-11-04 20:15:00|32.93|32.73|32.98|32.78|32.99|32.79|32.91|32.71|21
1730751600000|2024-11-04 20:20:00|32.97|32.77|32.99|32.79|32.99|32.79|32.92|32.72|23
1730751900000|2024-11-04 20:25:00|32.98|32.78|33.02|32.82|33.02|32.82|32.97|32.77|7
1730752200000|2024-11-04 20:30:00|33.03|32.83|32.96|32.76|33.04|32.84|32.96|32.76|22
1730752500000|2024-11-04 20:35:00|32.95|32.75|32.96|32.76|32.96|32.76|32.92|32.72|28
1730752800000|2024-11-04 20:40:00|32.95|32.75|32.97|32.77|32.98|32.78|32.94|32.74|19
1730753100000|2024-11-04 20:45:00|32.96|32.76|32.88|32.68|32.97|32.77|32.87|32.67|31
1730753400000|2024-11-04 20:50:00|32.89|32.69|32.81|32.61|32.89|32.69|32.79|32.59|31
1730753700000|2024-11-04 20:55:00|32.82|32.62|32.88|32.68|32.89|32.69|32.82|32.62|39
1730754000000|2024-11-04 21:00:00|32.89|32.69|32.88|32.68|32.9|32.7|32.85|32.65|40
1730754300000|2024-11-04 21:05:00|32.89|32.69|32.9|32.7|32.95|32.75|32.89|32.69|36
1730754600000|2024-11-04 21:10:00|32.91|32.71|32.91|32.71|32.91|32.71|32.84|32.64|109
1730754900000|2024-11-04 21:15:00|32.9|32.7|32.9|32.7|32.93|32.73|32.88|32.68|33
1730755200000|2024-11-04 21:20:00|32.89|32.69|32.71|32.51|32.9|32.7|32.61|32.41|219
1730755500000|2024-11-04 21:25:00|32.72|32.52|32.62|32.42|32.76|32.56|32.62|32.42|215
1730755800000|2024-11-04 21:30:00|32.63|32.43|32.46|32.26|32.63|32.43|32.36|32.16|191
1730756100000|2024-11-04 21:35:00|32.45|32.25|32.43|32.23|32.54|32.34|32.35|32.15|235
1730756400000|2024-11-04 21:40:00|32.44|32.24|32.3|32.1|32.44|32.24|32.21|32.01|222
1730756700000|2024-11-04 21:45:00|32.29|32.09|32.28|32.08|32.44|32.24|32.19|31.99|295
1730757000000|2024-11-04 21:50:00|32.29|32.09|32.24|32.04|32.32|32.12|32.13|31.93|185
1730757300000|2024-11-04 21:55:00|32.23|32.03|32.27|32.07|32.28|32.08|32.18|31.98|105
1730757600000|2024-11-04 22:00:00|32.26|32.06|32.53|32.33|32.55|32.35|32.18|31.98|167
1730757900000|2024-11-04 22:05:00|32.54|32.34|32.73|32.53|32.73|32.53|32.52|32.32|138
1730758200000|2024-11-04 22:10:00|32.72|32.52|32.71|32.51|32.73|32.53|32.65|32.45|76
1730758500000|2024-11-04 22:15:00|32.7|32.5|32.66|32.46|32.72|32.52|32.56|32.36|111
1730758800000|2024-11-04 22:20:00|32.67|32.47|32.58|32.38|32.7|32.5|32.58|32.38|30
1730759100000|2024-11-04 22:25:00|32.59|32.39|32.64|32.44|32.7|32.5|32.59|32.39|40
1730759400000|2024-11-04 22:30:00|32.63|32.43|32.63|32.43|32.65|32.45|32.59|32.39|21
1730759700000|2024-11-04 22:35:00|32.62|32.42|32.67|32.47|32.68|32.48|32.58|32.38|30
1730760000000|2024-11-04 22:40:00|32.66|32.46|32.69|32.49|32.69|32.49|32.66|32.46|38
1730760300000|2024-11-04 22:45:00|32.7|32.5|32.74|32.54|32.74|32.54|32.7|32.5|5
1730760600000|2024-11-04 22:50:00|32.75|32.55|32.82|32.62|32.82|32.62|32.74|32.54|18
1730760900000|2024-11-04 22:55:00|32.83|32.63|32.83|32.63|32.97|32.77|32.83|32.63|37
1730761200000|2024-11-04 23:00:00|32.82|32.62|32.74|32.54|32.86|32.66|32.74|32.54|48
1730761500000|2024-11-04 23:05:00|32.75|32.55|32.71|32.51|32.75|32.55|32.69|32.49|39
1730761800000|2024-11-04 23:10:00|32.72|32.52|32.71|32.51|32.78|32.58|32.71|32.51|26
1730762100000|2024-11-04 23:15:00|32.7|32.5|32.7|32.5|32.74|32.54|32.63|32.43|47
1730762400000|2024-11-04 23:20:00|32.71|32.51|32.75|32.55|32.76|32.56|32.71|32.51|25
1730762700000|2024-11-04 23:25:00|32.74|32.54|32.68|32.48|32.74|32.54|32.67|32.47|32
1730763000000|2024-11-04 23:30:00|32.69|32.49|32.72|32.52|32.74|32.54|32.69|32.49|24
1730763300000|2024-11-04 23:35:00|32.73|32.53|32.74|32.54|32.77|32.57|32.72|32.52|22
1730763600000|2024-11-04 23:40:00|32.75|32.55|32.73|32.53|32.75|32.55|32.72|32.52|17
1730763900000|2024-11-04 23:45:00|32.72|32.52|32.69|32.49|32.72|32.52|32.63|32.43|39
1730764200000|2024-11-04 23:50:00|32.7|32.5|32.69|32.49|32.72|32.52|32.66|32.46|28
1730764500000|2024-11-04 23:55:00|32.7|32.5|32.74|32.54|32.75|32.55|32.7|32.5|9
1730764800000|2024-11-05 00:00:00|32.73|32.53|32.78|32.58|32.81|32.61|32.72|32.52|18
1730765100000|2024-11-05 00:05:00|32.76|32.56|32.81|32.61|32.88|32.68|32.76|32.56|39
1730765400000|2024-11-05 00:10:00|32.82|32.62|32.88|32.68|32.93|32.73|32.82|32.62|57
1730765700000|2024-11-05 00:15:00|32.87|32.67|32.86|32.66|32.91|32.71|32.85|32.65|56
1730766000000|2024-11-05 00:20:00|32.87|32.67|32.88|32.68|32.89|32.69|32.81|32.61|56
1730766300000|2024-11-05 00:25:00|32.89|32.69|32.86|32.66|32.94|32.74|32.86|32.66|67
1730766600000|2024-11-05 00:30:00|32.87|32.67|32.9|32.7|32.91|32.71|32.86|32.66|33
1730766900000|2024-11-05 00:35:00|32.89|32.69|32.86|32.66|32.9|32.7|32.83|32.63|40
1730767200000|2024-11-05 00:40:00|32.87|32.67|32.87|32.67|32.92|32.72|32.84|32.64|36
1730767500000|2024-11-05 00:45:00|32.86|32.66|33.02|32.82|33.02|32.82|32.86|32.66|38
1730767800000|2024-11-05 00:50:00|33.01|32.81|32.93|32.73|33.05|32.85|32.92|32.72|40
1730768100000|2024-11-05 00:55:00|32.92|32.72|32.95|32.75|32.98|32.78|32.91|32.71|20
1730768400000|2024-11-05 01:00:00|32.96|32.76|32.99|32.79|32.99|32.79|32.9|32.7|27
1730768700000|2024-11-05 01:05:00|32.97|32.77|32.98|32.78|33.03|32.83|32.93|32.73|25
1730769000000|2024-11-05 01:10:00|32.99|32.79|32.95|32.75|33.02|32.82|32.95|32.75|31
1730769300000|2024-11-05 01:15:00|32.96|32.76|32.95|32.75|33.02|32.82|32.87|32.67|55
1730769600000|2024-11-05 01:20:00|32.94|32.74|32.85|32.65|32.94|32.74|32.84|32.64|22
1730769900000|2024-11-05 01:25:00|32.84|32.64|32.82|32.62|32.87|32.67|32.8|32.6|27
1730770200000|2024-11-05 01:30:00|32.81|32.61|32.79|32.59|32.85|32.65|32.79|32.59|23
1730770500000|2024-11-05 01:35:00|32.78|32.58|32.76|32.56|32.81|32.61|32.76|32.56|24
1730770800000|2024-11-05 01:40:00|32.75|32.55|32.91|32.71|32.91|32.71|32.73|32.53|23
1730771100000|2024-11-05 01:45:00|32.92|32.72|33|32.8|33.06|32.86|32.9|32.7|53
1730771400000|2024-11-05 01:50:00|32.99|32.79|33|32.8|33.05|32.85|32.95|32.75|37
1730771700000|2024-11-05 01:55:00|33.01|32.81|33.06|32.86|33.1|32.9|33|32.8|28
1730772000000|2024-11-05 02:00:00|33.07|32.87|33.01|32.81|33.07|32.87|33|32.8|31
1730772300000|2024-11-05 02:05:00|33.02|32.82|33.03|32.83|33.07|32.87|33|32.8|15
1730772600000|2024-11-05 02:10:00|33.02|32.82|33.05|32.85|33.07|32.87|33.02|32.82|20
1730772900000|2024-11-05 02:15:00|33.06|32.86|33.03|32.83|33.06|32.86|33.01|32.81|31
1730773200000|2024-11-05 02:20:00|33.04|32.84|32.98|32.78|33.04|32.84|32.95|32.75|25
1730773500000|2024-11-05 02:25:00|32.97|32.77|33.01|32.81|33.02|32.82|32.97|32.77|13
1730773800000|2024-11-05 02:30:00|33|32.8|32.99|32.79|33.05|32.85|32.98|32.78|24
1730774100000|2024-11-05 02:35:00|33|32.8|33|32.8|33.03|32.83|33|32.8|9
1730774400000|2024-11-05 02:40:00|32.99|32.79|32.96|32.76|32.99|32.79|32.96|32.76|4
1730774700000|2024-11-05 02:45:00|32.95|32.75|32.95|32.75|32.97|32.77|32.94|32.74|15
1730775000000|2024-11-05 02:50:00|32.94|32.74|32.97|32.77|32.99|32.79|32.94|32.74|12
1730775300000|2024-11-05 02:55:00|32.98|32.78|33.03|32.83|33.03|32.83|32.98|32.78|6
1730775600000|2024-11-05 03:00:00|33.04|32.84|33.1|32.9|33.1|32.9|33.03|32.83|9
1730775900000|2024-11-05 03:05:00|33.11|32.91|33.13|32.93|33.15|32.95|33.11|32.91|10
1730776200000|2024-11-05 03:10:00|33.14|32.94|33.15|32.95|33.16|32.96|33.13|32.93|14
1730776500000|2024-11-05 03:15:00|33.14|32.94|33.14|32.94|33.16|32.96|33.12|32.92|19
1730776800000|2024-11-05 03:20:00|33.13|32.93|33.13|32.93|33.15|32.95|33.12|32.92|15
1730777100000|2024-11-05 03:25:00|33.12|32.92|33.16|32.96|33.16|32.96|33.12|32.92|13
1730777400000|2024-11-05 03:30:00|33.17|32.97|33.1|32.9|33.17|32.97|33.09|32.89|16
1730777700000|2024-11-05 03:35:00|33.08|32.88|33.07|32.87|33.09|32.89|33.05|32.85|14
1730778000000|2024-11-05 03:40:00|33.06|32.86|33.09|32.89|33.1|32.9|33.06|32.86|12
1730778300000|2024-11-05 03:45:00|33.1|32.9|33.06|32.86|33.12|32.92|33.06|32.86|16
1730778600000|2024-11-05 03:50:00|33.07|32.87|33.12|32.92|33.14|32.94|33.07|32.87|16
1730778900000|2024-11-05 03:55:00|33.13|32.93|33.13|32.93|33.14|32.94|33.11|32.91|11
1730779200000|2024-11-05 04:00:00|33.14|32.94|33.11|32.91|33.16|32.96|33.11|32.91|20
1730779500000|2024-11-05 04:05:00|33.1|32.9|33.15|32.95|33.15|32.95|33.09|32.89|12
1730779800000|2024-11-05 04:10:00|33.14|32.94|33.17|32.97|33.17|32.97|33.14|32.94|6
1730780100000|2024-11-05 04:15:00|33.18|32.98|33.25|33.05|33.26|33.06|33.18|32.98|19
1730780400000|2024-11-05 04:20:00|33.24|33.04|33.23|33.03|33.28|33.08|33.22|33.02|25
1730780700000|2024-11-05 04:25:00|33.22|33.02|33.2|33|33.22|33.02|33.2|33|5
1730781000000|2024-11-05 04:30:00|33.19|32.99|33.17|32.97|33.19|32.99|33.17|32.97|5
1730781300000|2024-11-05 04:35:00|33.18|32.98|33.21|33.01|33.22|33.02|33.17|32.97|12
1730781600000|2024-11-05 04:40:00|33.2|33|33.2|33|33.22|33.02|33.18|32.98|17
1730781900000|2024-11-05 04:45:00|33.21|33.01|33.17|32.97|33.21|33.01|33.16|32.96|10
1730782200000|2024-11-05 04:50:00|33.18|32.98|33.15|32.95|33.18|32.98|33.15|32.95|4
1730782500000|2024-11-05 04:55:00|33.14|32.94|33.12|32.92|33.14|32.94|33.12|32.92|6
1730782800000|2024-11-05 05:00:00|33.09|32.89|33.09|32.89|33.09|32.89|33.09|32.89|1
1730783100000|2024-11-05 05:05:00|33.1|32.9|33.1|32.9|33.13|32.93|33.1|32.9|9
1730783400000|2024-11-05 05:10:00|33.11|32.91|33.14|32.94|33.14|32.94|33.11|32.91|4
1730783700000|2024-11-05 05:15:00|33.13|32.93|33.12|32.92|33.14|32.94|33.12|32.92|8
1730784000000|2024-11-05 05:20:00|33.11|32.91|33.1|32.9|33.13|32.93|33.1|32.9|10
1730784300000|2024-11-05 05:25:00|33.11|32.91|33.13|32.93|33.13|32.93|33.1|32.9|7
1730784600000|2024-11-05 05:30:00|33.11|32.91|33.12|32.92|33.12|32.92|33.1|32.9|4
1730784900000|2024-11-05 05:35:00|33.13|32.93|33.15|32.95|33.15|32.95|33.13|32.93|5
1730785200000|2024-11-05 05:40:00|33.14|32.94|33.12|32.92|33.14|32.94|33.12|32.92|5
1730785500000|2024-11-05 05:45:00|33.13|32.93|33.15|32.95|33.15|32.95|33.13|32.93|7
1730785800000|2024-11-05 05:50:00|33.16|32.96|33.18|32.98|33.21|33.01|33.15|32.95|13
1730786100000|2024-11-05 05:55:00|33.17|32.97|33.2|33|33.2|33|33.17|32.97|10
1730786400000|2024-11-05 06:00:00|33.21|33.01|33.17|32.97|33.21|33.01|33.17|32.97|6
1730786700000|2024-11-05 06:05:00|33.18|32.98|33.14|32.94|33.18|32.98|33.14|32.94|7
1730787000000|2024-11-05 06:10:00|33.13|32.93|33.12|32.92|33.13|32.93|33.12|32.92|4
1730787300000|2024-11-05 06:15:00|33.11|32.91|33.07|32.87|33.11|32.91|33.07|32.87|9
1730787600000|2024-11-05 06:20:00|33.08|32.88|33.09|32.89|33.12|32.92|33.08|32.88|10
1730787900000|2024-11-05 06:25:00|33.08|32.88|33.1|32.9|33.11|32.91|33.08|32.88|7
1730788200000|2024-11-05 06:30:00|33.11|32.91|33.12|32.92|33.14|32.94|33.1|32.9|12
1730788500000|2024-11-05 06:35:00|33.11|32.91|33.16|32.96|33.17|32.97|33.11|32.91|10
1730788800000|2024-11-05 06:40:00|33.14|32.94|33.13|32.93|33.14|32.94|33.13|32.93|2
1730789100000|2024-11-05 06:45:00|33.14|32.94|33.15|32.95|33.16|32.96|33.12|32.92|8
1730789400000|2024-11-05 06:50:00|33.14|32.94|33.14|32.94|33.15|32.95|33.12|32.92|6
1730789700000|2024-11-05 06:55:00|33.15|32.95|33.13|32.93|33.15|32.95|33.13|32.93|2
1730790000000|2024-11-05 07:00:00|33.12|32.92|33.11|32.91|33.12|32.92|33.11|32.91|2
1730790300000|2024-11-05 07:05:00|33.13|32.93|33.13|32.93|33.14|32.94|33.13|32.93|3
1730790600000|2024-11-05 07:10:00|33.14|32.94|33.13|32.93|33.14|32.94|33.12|32.92|6
1730790900000|2024-11-05 07:15:00|33.12|32.92|33.08|32.88|33.12|32.92|33.05|32.85|11
1730791200000|2024-11-05 07:20:00|33.09|32.89|33.11|32.91|33.12|32.92|33.09|32.89|8
1730791500000|2024-11-05 07:25:00|33.1|32.9|33.08|32.88|33.11|32.91|33.08|32.88|11
1730791800000|2024-11-05 07:30:00|33.09|32.89|33.13|32.93|33.14|32.94|33.09|32.89|9
1730792100000|2024-11-05 07:35:00|33.14|32.94|33.15|32.95|33.17|32.97|33.14|32.94|8
1730792400000|2024-11-05 07:40:00|33.16|32.96|33.22|33.02|33.23|33.03|33.16|32.96|15
1730792700000|2024-11-05 07:45:00|33.21|33.01|33.2|33|33.24|33.04|33.2|33|14
1730793000000|2024-11-05 07:50:00|33.19|32.99|33.22|33.02|33.22|33.02|33.17|32.97|20
1730793300000|2024-11-05 07:55:00|33.23|33.03|33.23|33.03|33.24|33.04|33.23|33.03|9
1730793600000|2024-11-05 08:00:00|33.24|33.04|33.27|33.07|33.27|33.07|33.24|33.04|4
1730793900000|2024-11-05 08:05:00|33.26|33.06|33.27|33.07|33.27|33.07|33.23|33.03|14
1730794200000|2024-11-05 08:10:00|33.26|33.06|33.25|33.05|33.27|33.07|33.24|33.04|8
1730794500000|2024-11-05 08:15:00|33.26|33.06|33.26|33.06|33.29|33.09|33.26|33.06|9
1730794800000|2024-11-05 08:20:00|33.25|33.05|33.22|33.02|33.26|33.06|33.22|33.02|8
1730795100000|2024-11-05 08:25:00|33.23|33.03|33.25|33.05|33.26|33.06|33.23|33.03|9
1730795400000|2024-11-05 08:30:00|33.26|33.06|33.26|33.06|33.26|33.06|33.25|33.05|5
1730795700000|2024-11-05 08:35:00|33.25|33.05|33.25|33.05|33.25|33.05|33.24|33.04|3
1730796000000|2024-11-05 08:40:00|33.24|33.04|33.23|33.03|33.26|33.06|33.23|33.03|6
1730796300000|2024-11-05 08:45:00|33.24|33.04|33.33|33.13|33.33|33.13|33.24|33.04|16
1730796600000|2024-11-05 08:50:00|33.34|33.14|33.31|33.11|33.34|33.14|33.3|33.1|6
1730796900000|2024-11-05 08:55:00|33.32|33.12|33.36|33.16|33.36|33.16|33.3|33.1|9
1730797200000|2024-11-05 09:00:00|33.37|33.17|33.43|33.23|33.43|33.23|33.33|33.13|28
1730797500000|2024-11-05 09:05:00|33.42|33.22|33.37|33.17|33.44|33.24|33.36|33.16|24
1730798100000|2024-11-05 09:15:00|33.36|33.16|33.36|33.16|33.38|33.18|33.35|33.15|13
1730798400000|2024-11-05 09:20:00|33.37|33.17|33.32|33.12|33.37|33.17|33.31|33.11|8
1730798700000|2024-11-05 09:25:00|33.31|33.11|33.32|33.12|33.33|33.13|33.29|33.09|10
1730799000000|2024-11-05 09:30:00|33.31|33.11|33.31|33.11|33.33|33.13|33.3|33.1|9
1730799300000|2024-11-05 09:35:00|33.3|33.1|33.26|33.06|33.31|33.11|33.26|33.06|11
1730799600000|2024-11-05 09:40:00|33.25|33.05|33.27|33.07|33.27|33.07|33.22|33.02|13
1730799900000|2024-11-05 09:45:00|33.28|33.08|33.25|33.05|33.29|33.09|33.24|33.04|18
1730800200000|2024-11-05 09:50:00|33.26|33.06|33.23|33.03|33.26|33.06|33.22|33.02|10
1730800500000|2024-11-05 09:55:00|33.24|33.04|33.23|33.03|33.25|33.05|33.23|33.03|10
1730800800000|2024-11-05 10:00:00|33.22|33.02|33.2|33|33.24|33.04|33.2|33|11
1730801100000|2024-11-05 10:05:00|33.22|33.02|33.13|32.93|33.22|33.02|33.13|32.93|8
1730801400000|2024-11-05 10:10:00|33.14|32.94|33.18|32.98|33.18|32.98|33.14|32.94|9
1730801700000|2024-11-05 10:15:00|33.17|32.97|33.21|33.01|33.21|33.01|33.15|32.95|15
1730802000000|2024-11-05 10:20:00|33.2|33|33.27|33.07|33.27|33.07|33.2|33|10
1730802300000|2024-11-05 10:25:00|33.26|33.06|33.27|33.07|33.27|33.07|33.24|33.04|6
1730802600000|2024-11-05 10:30:00|33.28|33.08|33.19|32.99|33.28|33.08|33.19|32.99|8
1730802900000|2024-11-05 10:35:00|33.2|33|33.2|33|33.21|33.01|33.19|32.99|7
1730803200000|2024-11-05 10:40:00|33.19|32.99|33.21|33.01|33.21|33.01|33.17|32.97|9
1730803500000|2024-11-05 10:45:00|33.22|33.02|33.19|32.99|33.23|33.03|33.18|32.98|12
1730803800000|2024-11-05 10:50:00|33.18|32.98|33.18|32.98|33.19|32.99|33.18|32.98|3
1730804100000|2024-11-05 10:55:00|33.19|32.99|33.19|32.99|33.2|33|33.18|32.98|5
1730804400000|2024-11-05 11:00:00|33.2|33|33.19|32.99|33.23|33.03|33.17|32.97|16
1730804700000|2024-11-05 11:05:00|33.2|33|33.19|32.99|33.21|33.01|33.19|32.99|4
1730805000000|2024-11-05 11:10:00|33.18|32.98|33.2|33|33.21|33.01|33.18|32.98|7
1730805300000|2024-11-05 11:15:00|33.21|33.01|33.19|32.99|33.22|33.02|33.19|32.99|7
1730805600000|2024-11-05 11:20:00|33.18|32.98|33.19|32.99|33.2|33|33.18|32.98|12
1730805900000|2024-11-05 11:25:00|33.2|33|33.21|33.01|33.21|33.01|33.17|32.97|12
1730806200000|2024-11-05 11:30:00|33.22|33.02|33.21|33.01|33.23|33.03|33.19|32.99|12
1730806500000|2024-11-05 11:35:00|33.26|33.06|33.26|33.06|33.26|33.06|33.25|33.05|3
1730806800000|2024-11-05 11:40:00|33.25|33.05|33.23|33.03|33.28|33.08|33.22|33.02|13
1730807100000|2024-11-05 11:45:00|33.22|33.02|33.24|33.04|33.24|33.04|33.22|33.02|7
1730807400000|2024-11-05 11:50:00|33.23|33.03|33.23|33.03|33.25|33.05|33.22|33.02|7
1730807700000|2024-11-05 11:55:00|33.24|33.04|33.25|33.05|33.26|33.06|33.23|33.03|6
1730808000000|2024-11-05 12:00:00|33.26|33.06|33.26|33.06|33.28|33.08|33.26|33.06|7
1730808300000|2024-11-05 12:05:00|33.24|33.04|33.25|33.05|33.26|33.06|33.23|33.03|8
1730808600000|2024-11-05 12:10:00|33.26|33.06|33.25|33.05|33.28|33.08|33.25|33.05|12
1730808900000|2024-11-05 12:15:00|33.26|33.06|33.21|33.01|33.26|33.06|33.21|33.01|9
1730809200000|2024-11-05 12:20:00|33.2|33|33.21|33.01|33.21|33.01|33.17|32.97|12
1730809500000|2024-11-05 12:25:00|33.2|33|33.19|32.99|33.2|33|33.18|32.98|4
1730809800000|2024-11-05 12:30:00|33.18|32.98|33.23|33.03|33.23|33.03|33.18|32.98|12
1730810100000|2024-11-05 12:35:00|33.22|33.02|33.26|33.06|33.26|33.06|33.22|33.02|11
1730810400000|2024-11-05 12:40:00|33.27|33.07|33.3|33.1|33.32|33.12|33.27|33.07|16
1730810700000|2024-11-05 12:45:00|33.29|33.09|33.32|33.12|33.32|33.12|33.27|33.07|10
1730811000000|2024-11-05 12:50:00|33.33|33.13|33.28|33.08|33.33|33.13|33.26|33.06|9
1730811300000|2024-11-05 12:55:00|33.29|33.09|33.31|33.11|33.32|33.12|33.29|33.09|7
1730811600000|2024-11-05 13:00:00|33.32|33.12|33.26|33.06|33.33|33.13|33.26|33.06|10
1730811900000|2024-11-05 13:05:00|33.25|33.05|33.27|33.07|33.27|33.07|33.22|33.02|13
1730812200000|2024-11-05 13:10:00|33.26|33.06|33.25|33.05|33.26|33.06|33.25|33.05|6
1730812500000|2024-11-05 13:15:00|33.24|33.04|33.22|33.02|33.25|33.05|33.22|33.02|9
1730812800000|2024-11-05 13:20:00|33.21|33.01|33.24|33.04|33.25|33.05|33.2|33|14
1730813100000|2024-11-05 13:25:00|33.25|33.05|33.24|33.04|33.26|33.06|33.24|33.04|12
1730813400000|2024-11-05 13:30:00|33.25|33.05|33.29|33.09|33.33|33.13|33.25|33.05|26
1730813700000|2024-11-05 13:35:00|33.3|33.1|33.36|33.16|33.36|33.16|33.29|33.09|11
1730814000000|2024-11-05 13:40:00|33.35|33.15|33.34|33.14|33.35|33.15|33.32|33.12|11
1730814300000|2024-11-05 13:45:00|33.33|33.13|33.36|33.16|33.36|33.16|33.3|33.1|11
1730814600000|2024-11-05 13:50:00|33.35|33.15|33.34|33.14|33.37|33.17|33.33|33.13|19
1730814900000|2024-11-05 13:55:00|33.33|33.13|33.35|33.15|33.36|33.16|33.33|33.13|5
1730815200000|2024-11-05 14:00:00|33.34|33.14|33.31|33.11|33.36|33.16|33.31|33.11|15
1730815500000|2024-11-05 14:05:00|33.32|33.12|33.35|33.15|33.35|33.15|33.31|33.11|14
1730815800000|2024-11-05 14:10:00|33.34|33.14|33.35|33.15|33.36|33.16|33.33|33.13|6
1730816100000|2024-11-05 14:15:00|33.34|33.14|33.32|33.12|33.35|33.15|33.32|33.12|7
1730816400000|2024-11-05 14:20:00|33.31|33.11|33.41|33.21|33.49|33.29|33.31|33.11|37
1730816700000|2024-11-05 14:25:00|33.4|33.2|33.4|33.2|33.45|33.25|33.17|32.97|94
1730817000000|2024-11-05 14:30:00|33.39|33.19|33.61|33.41|33.62|33.42|33.39|33.19|90
1730817300000|2024-11-05 14:35:00|33.6|33.4|33.59|33.39|33.64|33.44|33.5|33.3|91
1730817600000|2024-11-05 14:40:00|33.6|33.4|33.62|33.42|33.64|33.44|33.57|33.37|58
1730817900000|2024-11-05 14:45:00|33.61|33.41|33.7|33.5|33.7|33.5|33.54|33.34|53
1730818200000|2024-11-05 14:50:00|33.69|33.49|33.61|33.41|33.78|33.58|33.6|33.4|81
1730818500000|2024-11-05 14:55:00|33.6|33.4|33.68|33.48|33.68|33.48|33.46|33.26|80
1730818800000|2024-11-05 15:00:00|33.67|33.47|33.63|33.43|33.69|33.49|33.55|33.35|77
1730819100000|2024-11-05 15:05:00|33.64|33.44|33.63|33.43|33.65|33.45|33.46|33.26|84
1730819400000|2024-11-05 15:10:00|33.64|33.44|33.68|33.48|33.69|33.49|33.58|33.38|50
1730819700000|2024-11-05 15:15:00|33.67|33.47|33.58|33.38|33.69|33.49|33.58|33.38|58
1730820000000|2024-11-05 15:20:00|33.57|33.37|33.5|33.3|33.59|33.39|33.49|33.29|49
1730820300000|2024-11-05 15:25:00|33.51|33.31|33.43|33.23|33.59|33.39|33.42|33.22|50
1730820600000|2024-11-05 15:30:00|33.42|33.22|33.33|33.13|33.46|33.26|33.29|33.09|79
1730820900000|2024-11-05 15:35:00|33.32|33.12|33.5|33.3|33.51|33.31|33.31|33.11|49
1730821200000|2024-11-05 15:40:00|33.49|33.29|33.57|33.37|33.57|33.37|33.44|33.24|49
1730821500000|2024-11-05 15:45:00|33.58|33.38|33.54|33.34|33.59|33.39|33.52|33.32|43
1730821800000|2024-11-05 15:50:00|33.55|33.35|33.5|33.3|33.55|33.35|33.43|33.23|28
1730822100000|2024-11-05 15:55:00|33.49|33.29|33.5|33.3|33.5|33.3|33.45|33.25|30
1730822400000|2024-11-05 16:00:00|33.51|33.31|33.59|33.39|33.61|33.41|33.49|33.29|41
1730822700000|2024-11-05 16:05:00|33.58|33.38|33.66|33.46|33.67|33.47|33.55|33.35|36
1730823000000|2024-11-05 16:10:00|33.67|33.47|33.61|33.41|33.67|33.47|33.6|33.4|25
1730823300000|2024-11-05 16:15:00|33.6|33.4|33.61|33.41|33.65|33.45|33.59|33.39|29
1730823600000|2024-11-05 16:20:00|33.6|33.4|33.63|33.43|33.63|33.43|33.58|33.38|16
1730823900000|2024-11-05 16:25:00|33.64|33.44|33.64|33.44|33.65|33.45|33.62|33.42|15
1730824200000|2024-11-05 16:30:00|33.65|33.45|33.69|33.49|33.73|33.53|33.63|33.43|41
1730824500000|2024-11-05 16:35:00|33.7|33.5|33.73|33.53|33.75|33.55|33.68|33.48|46
1730824800000|2024-11-05 16:40:00|33.74|33.54|33.72|33.52|33.74|33.54|33.66|33.46|30
1730825100000|2024-11-05 16:45:00|33.73|33.53|33.75|33.55|33.78|33.58|33.67|33.47|37
1730825400000|2024-11-05 16:50:00|33.76|33.56|33.8|33.6|33.82|33.62|33.74|33.54|36
1730825700000|2024-11-05 16:55:00|33.81|33.61|33.82|33.62|33.84|33.64|33.79|33.59|20
1730826000000|2024-11-05 17:00:00|33.81|33.61|33.84|33.64|33.85|33.65|33.8|33.6|28
1730826300000|2024-11-05 17:05:00|33.85|33.65|33.87|33.67|33.91|33.71|33.85|33.65|15
1730826900000|2024-11-05 17:15:00|33.88|33.68|33.89|33.69|33.89|33.69|33.85|33.65|14
1730827200000|2024-11-05 17:20:00|33.88|33.68|33.89|33.69|33.92|33.72|33.84|33.64|24
1730827500000|2024-11-05 17:25:00|33.87|33.67|33.83|33.63|33.87|33.67|33.81|33.61|18
1730827800000|2024-11-05 17:30:00|33.82|33.62|33.75|33.55|33.82|33.62|33.74|33.54|24
1730828100000|2024-11-05 17:35:00|33.76|33.56|33.85|33.65|33.85|33.65|33.75|33.55|22
1730828400000|2024-11-05 17:40:00|33.84|33.64|33.75|33.55|33.84|33.64|33.75|33.55|19
1730828700000|2024-11-05 17:45:00|33.74|33.54|33.74|33.54|33.77|33.57|33.69|33.49|29
1730829000000|2024-11-05 17:50:00|33.73|33.53|33.71|33.51|33.74|33.54|33.7|33.5|19
1730829300000|2024-11-05 17:55:00|33.7|33.5|33.64|33.44|33.7|33.5|33.64|33.44|7
1730829600000|2024-11-05 18:00:00|33.65|33.45|33.72|33.52|33.72|33.52|33.65|33.45|18
1730829900000|2024-11-05 18:05:00|33.71|33.51|33.72|33.52|33.72|33.52|33.68|33.48|23
1730830200000|2024-11-05 18:10:00|33.73|33.53|33.65|33.45|33.73|33.53|33.64|33.44|15
1730830500000|2024-11-05 18:15:00|33.64|33.44|33.69|33.49|33.71|33.51|33.62|33.42|23
1730830800000|2024-11-05 18:20:00|33.68|33.48|33.72|33.52|33.74|33.54|33.68|33.48|11
1730831100000|2024-11-05 18:25:00|33.71|33.51|33.75|33.55|33.75|33.55|33.7|33.5|9
1730831400000|2024-11-05 18:30:00|33.74|33.54|33.73|33.53|33.76|33.56|33.73|33.53|14
1730831700000|2024-11-05 18:35:00|33.74|33.54|33.78|33.58|33.78|33.58|33.74|33.54|12
1730832000000|2024-11-05 18:40:00|33.79|33.59|33.78|33.58|33.79|33.59|33.77|33.57|4
1730832300000|2024-11-05 18:45:00|33.79|33.59|33.76|33.56|33.8|33.6|33.72|33.52|18
1730832600000|2024-11-05 18:50:00|33.75|33.55|33.77|33.57|33.78|33.58|33.75|33.55|9
1730832900000|2024-11-05 18:55:00|33.78|33.58|33.75|33.55|33.78|33.58|33.75|33.55|6
1730833200000|2024-11-05 19:00:00|33.76|33.56|33.78|33.58|33.79|33.59|33.76|33.56|11
1730833500000|2024-11-05 19:05:00|33.77|33.57|33.74|33.54|33.77|33.57|33.72|33.52|13
1730833800000|2024-11-05 19:10:00|33.75|33.55|33.72|33.52|33.75|33.55|33.72|33.52|3
1730834100000|2024-11-05 19:15:00|33.69|33.49|33.66|33.46|33.69|33.49|33.66|33.46|3
1730834400000|2024-11-05 19:20:00|33.65|33.45|33.63|33.43|33.65|33.45|33.56|33.36|17
1730834700000|2024-11-05 19:25:00|33.62|33.42|33.68|33.48|33.68|33.48|33.61|33.41|11
1730835000000|2024-11-05 19:30:00|33.67|33.47|33.6|33.4|33.67|33.47|33.6|33.4|17
1730835300000|2024-11-05 19:35:00|33.61|33.41|33.63|33.43|33.63|33.43|33.59|33.39|9
1730835600000|2024-11-05 19:40:00|33.64|33.44|33.61|33.41|33.64|33.44|33.59|33.39|7
1730835900000|2024-11-05 19:45:00|33.62|33.42|33.57|33.37|33.62|33.42|33.57|33.37|13
1730836200000|2024-11-05 19:50:00|33.33|33.13|33.33|33.13|33.38|33.18|33.29|33.09|40
1730836500000|2024-11-05 19:55:00|33.32|33.12|33.1|32.9|33.34|33.14|32.99|32.79|149
1730836800000|2024-11-05 20:00:00|33.11|32.91|33.37|33.17|33.37|33.17|33.01|32.81|105
1730837100000|2024-11-05 20:05:00|33.38|33.18|33.45|33.25|33.47|33.27|33.32|33.12|70
1730837400000|2024-11-05 20:10:00|33.46|33.26|33.49|33.29|33.49|33.29|33.42|33.22|58
1730838000000|2024-11-05 20:20:00|33.4|33.2|33.38|33.18|33.4|33.2|33.3|33.1|22
1730838300000|2024-11-05 20:25:00|33.39|33.19|33.47|33.27|33.47|33.27|33.37|33.17|32
1730838600000|2024-11-05 20:30:00|33.46|33.26|33.57|33.37|33.58|33.38|33.42|33.22|31
1730838900000|2024-11-05 20:35:00|33.58|33.38|33.63|33.43|33.65|33.45|33.55|33.35|38
1730839200000|2024-11-05 20:40:00|33.62|33.42|33.62|33.42|33.64|33.44|33.58|33.38|25
1730839500000|2024-11-05 20:45:00|33.63|33.43|33.66|33.46|33.67|33.47|33.58|33.38|25
1730839800000|2024-11-05 20:50:00|33.65|33.45|33.62|33.42|33.68|33.48|33.62|33.42|25
1730840100000|2024-11-05 20:55:00|33.63|33.43|33.65|33.45|33.66|33.46|33.59|33.39|25
1730840400000|2024-11-05 21:00:00|33.65|33.45|33.54|33.34|33.67|33.47|33.53|33.33|122
1730840700000|2024-11-05 21:05:00|33.55|33.35|33.57|33.37|33.6|33.4|33.54|33.34|93
1730841000000|2024-11-05 21:10:00|33.58|33.38|33.68|33.48|33.68|33.48|33.56|33.36|86
1730841300000|2024-11-05 21:15:00|33.67|33.47|33.65|33.45|33.68|33.48|33.6|33.4|121
1730841600000|2024-11-05 21:20:00|33.66|33.46|33.59|33.39|33.67|33.47|33.59|33.39|141
1730841900000|2024-11-05 21:25:00|33.6|33.4|33.57|33.37|33.6|33.4|33.56|33.36|112
1730842200000|2024-11-05 21:30:00|33.58|33.38|33.57|33.37|33.59|33.39|33.56|33.36|43
1730842500000|2024-11-05 21:35:00|33.56|33.36|33.56|33.36|33.57|33.37|33.54|33.34|9
1730842800000|2024-11-05 21:40:00|33.57|33.37|33.62|33.42|33.63|33.43|33.56|33.36|45
1730843100000|2024-11-05 21:45:00|33.61|33.41|33.56|33.36|33.61|33.41|33.53|33.33|67
1730843400000|2024-11-05 21:50:00|33.55|33.35|33.5|33.3|33.57|33.37|33.49|33.29|76
1730843700000|2024-11-05 21:55:00|33.49|33.29|33.42|33.22|33.51|33.31|33.39|33.19|85
1730844000000|2024-11-05 22:00:00|33.42|33.22|33.5|33.3|33.53|33.33|33.42|33.22|89
1730844300000|2024-11-05 22:05:00|33.49|33.29|33.45|33.25|33.51|33.31|33.44|33.24|69
1730844600000|2024-11-05 22:10:00|33.44|33.24|33.5|33.3|33.5|33.3|33.43|33.23|31
1730844900000|2024-11-05 22:15:00|33.49|33.29|33.35|33.15|33.5|33.3|33.34|33.14|80
1730845200000|2024-11-05 22:20:00|33.34|33.14|33.34|33.14|33.38|33.18|33.31|33.11|51
1730845500000|2024-11-05 22:25:00|33.35|33.15|33.46|33.26|33.46|33.26|33.35|33.15|18
1730845800000|2024-11-05 22:30:00|33.47|33.27|33.57|33.37|33.57|33.37|33.46|33.26|29
1730846100000|2024-11-05 22:35:00|33.56|33.36|33.54|33.34|33.57|33.37|33.52|33.32|29
1730846400000|2024-11-05 22:40:00|33.55|33.35|33.52|33.32|33.55|33.35|33.5|33.3|60
1730846700000|2024-11-05 22:45:00|33.51|33.31|33.49|33.29|33.52|33.32|33.48|33.28|23
1730847000000|2024-11-05 22:50:00|33.48|33.28|33.51|33.31|33.51|33.31|33.48|33.28|34
1730847300000|2024-11-05 22:55:00|33.52|33.32|33.6|33.4|33.61|33.41|33.52|33.32|22
1730847600000|2024-11-05 23:00:00|33.59|33.39|33.64|33.44|33.64|33.44|33.5|33.3|29
1730847900000|2024-11-05 23:05:00|33.63|33.43|33.58|33.38|33.64|33.44|33.57|33.37|23
1730848200000|2024-11-05 23:10:00|33.57|33.37|33.56|33.36|33.61|33.41|33.55|33.35|20
1730848500000|2024-11-05 23:15:00|33.55|33.35|33.57|33.37|33.6|33.4|33.55|33.35|17
1730848800000|2024-11-05 23:20:00|33.58|33.38|33.56|33.36|33.59|33.39|33.54|33.34|15
1730849100000|2024-11-05 23:25:00|33.57|33.37|33.61|33.41|33.63|33.43|33.56|33.36|24
1730849400000|2024-11-05 23:30:00|33.62|33.42|33.58|33.38|33.65|33.45|33.58|33.38|18
1730849700000|2024-11-05 23:35:00|33.57|33.37|33.57|33.37|33.6|33.4|33.56|33.36|14
1730850000000|2024-11-05 23:40:00|33.56|33.36|33.49|33.29|33.57|33.37|33.49|33.29|14
1730850300000|2024-11-05 23:45:00|33.48|33.28|33.52|33.32|33.52|33.32|33.45|33.25|18
1730850600000|2024-11-05 23:50:00|33.51|33.31|33.47|33.27|33.51|33.31|33.44|33.24|19
1730850900000|2024-11-05 23:55:00|33.46|33.26|33.47|33.27|33.48|33.28|33.45|33.25|16
1730851200000|2024-11-06 00:00:00|33.48|33.28|33.53|33.33|33.55|33.35|33.48|33.28|23
1730851500000|2024-11-06 00:05:00|33.52|33.32|33.47|33.27|33.56|33.36|33.46|33.26|26
1730851800000|2024-11-06 00:10:00|33.48|33.28|33.53|33.33|33.56|33.36|33.47|33.27|23
1730852100000|2024-11-06 00:15:00|33.52|33.32|33.59|33.39|33.6|33.4|33.49|33.29|36
1730852400000|2024-11-06 00:20:00|33.58|33.38|33.64|33.44|33.64|33.44|33.54|33.34|37
1730852700000|2024-11-06 00:25:00|33.65|33.45|33.7|33.5|33.74|33.54|33.63|33.43|53
1730853000000|2024-11-06 00:30:00|33.72|33.52|33.87|33.67|33.87|33.67|33.71|33.51|58
1730853300000|2024-11-06 00:35:00|33.86|33.66|33.87|33.67|33.97|33.77|33.85|33.65|62
1730853600000|2024-11-06 00:40:00|33.88|33.68|34.04|33.84|34.04|33.84|33.88|33.68|66
1730853900000|2024-11-06 00:45:00|34.03|33.83|34.16|33.96|34.17|33.97|33.99|33.79|81
1730854200000|2024-11-06 00:50:00|34.15|33.95|34.16|33.96|34.17|33.97|34.05|33.85|60
1730854500000|2024-11-06 00:55:00|34.17|33.97|34.12|33.92|34.19|33.99|34.08|33.88|55
1730854800000|2024-11-06 01:00:00|34.13|33.93|34.23|34.03|34.29|34.09|34.13|33.93|71
1730855100000|2024-11-06 01:05:00|34.24|34.04|34.3|34.1|34.3|34.1|34.18|33.98|47
1730855400000|2024-11-06 01:10:00|34.31|34.11|34.35|34.15|34.36|34.16|34.26|34.06|40
1730855700000|2024-11-06 01:15:00|34.36|34.16|34.17|33.97|34.37|34.17|33.99|33.79|117
1730856000000|2024-11-06 01:20:00|34.18|33.98|34.1|33.9|34.19|33.99|34|33.8|83
1730856300000|2024-11-06 01:25:00|34.11|33.91|34.2|34|34.2|34|34.01|33.81|70
1730856600000|2024-11-06 01:30:00|34.22|34.02|34.24|34.04|34.3|34.1|34.18|33.98|85
1730856900000|2024-11-06 01:35:00|34.23|34.03|34.19|33.99|34.23|34.03|34.14|33.94|52
1730857200000|2024-11-06 01:40:00|34.18|33.98|34.17|33.97|34.2|34|34.13|33.93|32
1730857500000|2024-11-06 01:45:00|34.16|33.96|34.17|33.97|34.19|33.99|34.13|33.93|37
1730857800000|2024-11-06 01:50:00|34.18|33.98|34.16|33.96|34.21|34.01|34.13|33.93|40
1730858100000|2024-11-06 01:55:00|34.17|33.97|34.14|33.94|34.21|34.01|34.13|33.93|37
1730858400000|2024-11-06 02:00:00|34.13|33.93|34.13|33.93|34.21|34.01|34.12|33.92|37
1730858700000|2024-11-06 02:05:00|34.12|33.92|34.17|33.97|34.18|33.98|34.05|33.85|34
1730859000000|2024-11-06 02:10:00|34.16|33.96|34.18|33.98|34.23|34.03|34.16|33.96|33
1730859300000|2024-11-06 02:15:00|34.19|33.99|34.51|34.31|34.51|34.31|34.19|33.99|116
1730859600000|2024-11-06 02:20:00|34.52|34.32|34.58|34.38|34.63|34.43|34.52|34.32|121
1730859900000|2024-11-06 02:25:00|34.59|34.39|34.77|34.57|34.78|34.58|34.59|34.39|101
1730860200000|2024-11-06 02:30:00|34.78|34.58|35.06|34.86|35.1|34.9|34.78|34.58|98
1730860500000|2024-11-06 02:35:00|35.07|34.87|35|34.8|35.09|34.89|34.96|34.76|93
1730860800000|2024-11-06 02:40:00|35.01|34.81|35.07|34.87|35.08|34.88|34.86|34.66|81
1730861100000|2024-11-06 02:45:00|35.06|34.86|35.14|34.94|35.14|34.94|34.99|34.79|72
1730861400000|2024-11-06 02:50:00|35.15|34.95|35.21|35.01|35.22|35.02|35.07|34.87|82
1730861700000|2024-11-06 02:55:00|35.22|35.02|35.2|35|35.36|35.16|35.16|34.96|117
1730862000000|2024-11-06 03:00:00|35.19|34.99|35.61|35.41|35.61|35.41|35.17|34.97|175
1730862300000|2024-11-06 03:05:00|35.6|35.4|35.95|35.75|36.24|36.04|35.52|35.32|407
1730862600000|2024-11-06 03:10:00|35.96|35.76|35.77|35.57|35.96|35.76|35.4|35.2|497
1730862900000|2024-11-06 03:15:00|35.76|35.56|35.65|35.45|35.86|35.66|35.57|35.37|398
1730863200000|2024-11-06 03:20:00|35.66|35.46|35.37|35.17|35.67|35.47|35.27|35.07|267
1730863500000|2024-11-06 03:25:00|35.36|35.16|35.56|35.36|35.59|35.39|35.35|35.15|177
1730863800000|2024-11-06 03:30:00|35.55|35.35|35.59|35.39|35.62|35.42|35.42|35.22|162
1730864100000|2024-11-06 03:35:00|35.58|35.38|35.68|35.48|35.79|35.59|35.53|35.33|139
1730864400000|2024-11-06 03:40:00|35.67|35.47|35.83|35.63|35.83|35.63|35.61|35.41|150
1730864700000|2024-11-06 03:45:00|35.84|35.64|35.83|35.63|35.85|35.65|35.64|35.44|125
1730865000000|2024-11-06 03:50:00|35.82|35.62|35.84|35.64|35.86|35.66|35.74|35.54|109
1730865300000|2024-11-06 03:55:00|35.83|35.63|35.95|35.75|35.95|35.75|35.79|35.59|70
1730865600000|2024-11-06 04:00:00|35.96|35.76|36.04|35.84|36.24|36.04|35.95|35.75|183
1730865900000|2024-11-06 04:05:00|36.03|35.83|36.02|35.82|36.09|35.89|35.95|35.75|125
1730866200000|2024-11-06 04:10:00|36.03|35.83|36.09|35.89|36.13|35.93|36|35.8|119
1730866500000|2024-11-06 04:15:00|36.1|35.9|36.3|36.1|36.31|36.11|36.09|35.89|110
1730866800000|2024-11-06 04:20:00|36.31|36.11|36.27|36.07|36.39|36.19|36.27|36.07|97
1730867100000|2024-11-06 04:25:00|36.26|36.06|36.2|36|36.36|36.16|36.11|35.91|120
1730867400000|2024-11-06 04:30:00|36.19|35.99|36.24|36.04|36.34|36.14|36.11|35.91|88
1730867700000|2024-11-06 04:35:00|36.25|36.05|36.09|35.89|36.26|36.06|36.09|35.89|84
1730868000000|2024-11-06 04:40:00|36.1|35.9|36.16|35.96|36.2|36|36.05|35.85|75
1730868300000|2024-11-06 04:45:00|36.15|35.95|36.17|35.97|36.23|36.03|36.13|35.93|60
1730868600000|2024-11-06 04:50:00|36.16|35.96|36.07|35.87|36.16|35.96|36.02|35.82|63
1730868900000|2024-11-06 04:55:00|36.06|35.86|36.06|35.86|36.13|35.93|36.03|35.83|54
1730869200000|2024-11-06 05:00:00|36.03|35.83|35.85|35.65|36.05|35.85|35.68|35.48|168
1730869500000|2024-11-06 05:05:00|35.86|35.66|35.97|35.77|36.04|35.84|35.86|35.66|109
1730869800000|2024-11-06 05:10:00|35.96|35.76|35.87|35.67|36|35.8|35.82|35.62|89
1730870100000|2024-11-06 05:15:00|35.88|35.68|35.82|35.62|36|35.8|35.82|35.62|86
1730870400000|2024-11-06 05:20:00|35.81|35.61|35.82|35.62|35.87|35.67|35.74|35.54|63
1730870700000|2024-11-06 05:25:00|35.81|35.61|35.97|35.77|36.01|35.81|35.81|35.61|61
1730871000000|2024-11-06 05:30:00|35.95|35.75|35.97|35.77|36.03|35.83|35.94|35.74|44
1730871300000|2024-11-06 05:35:00|35.96|35.76|35.95|35.75|35.96|35.76|35.85|35.65|53
1730871600000|2024-11-06 05:40:00|35.96|35.76|36|35.8|36.01|35.81|35.95|35.75|41
1730871900000|2024-11-06 05:45:00|36.01|35.81|36.04|35.84|36.04|35.84|35.94|35.74|47
1730872200000|2024-11-06 05:50:00|36.03|35.83|36.09|35.89|36.1|35.9|35.98|35.78|43
1730872500000|2024-11-06 05:55:00|36.1|35.9|36.1|35.9|36.13|35.93|36.04|35.84|39
1730872800000|2024-11-06 06:00:00|36.11|35.91|36.3|36.1|36.3|36.1|36.07|35.87|41
1730873100000|2024-11-06 06:05:00|36.29|36.09|36.18|35.98|36.37|36.17|36.08|35.88|138
1730873400000|2024-11-06 06:10:00|36.19|35.99|36.23|36.03|36.29|36.09|36.14|35.94|76
1730873700000|2024-11-06 06:15:00|36.24|36.04|36.26|36.06|36.26|36.06|36.17|35.97|76
1730874000000|2024-11-06 06:20:00|36.25|36.05|36.45|36.25|36.45|36.25|36.24|36.04|116
1730874300000|2024-11-06 06:25:00|36.44|36.24|36.44|36.24|36.56|36.36|36.39|36.19|161
1730874600000|2024-11-06 06:30:00|36.43|36.23|36.52|36.32|36.62|36.42|36.37|36.17|140
1730874900000|2024-11-06 06:35:00|36.51|36.31|36.58|36.38|36.66|36.46|36.51|36.31|77
1730875200000|2024-11-06 06:40:00|36.57|36.37|36.51|36.31|36.61|36.41|36.47|36.27|59
1730875500000|2024-11-06 06:45:00|36.52|36.32|36.52|36.32|36.54|36.34|36.36|36.16|76
1730875800000|2024-11-06 06:50:00|36.53|36.33|36.37|36.17|36.53|36.33|36.25|36.05|78
1730876100000|2024-11-06 06:55:00|36.38|36.18|36.2|36|36.43|36.23|36.19|35.99|85
1730876400000|2024-11-06 07:00:00|36.19|35.99|36.34|36.14|36.39|36.19|36.18|35.98|97
1730876700000|2024-11-06 07:05:00|36.33|36.13|36.45|36.25|36.45|36.25|36.3|36.1|62
1730877000000|2024-11-06 07:10:00|36.46|36.26|36.39|36.19|36.48|36.28|36.39|36.19|62
1730877300000|2024-11-06 07:15:00|36.38|36.18|36.41|36.21|36.45|36.25|36.35|36.15|63
1730877600000|2024-11-06 07:20:00|36.4|36.2|36.41|36.21|36.47|36.27|36.37|36.17|48
1730877900000|2024-11-06 07:25:00|36.42|36.22|36.5|36.3|36.59|36.39|36.41|36.21|75
1730878200000|2024-11-06 07:30:00|36.51|36.31|36.53|36.33|36.56|36.36|36.43|36.23|117
1730878500000|2024-11-06 07:35:00|36.54|36.34|36.49|36.29|36.69|36.49|36.49|36.29|136
1730878800000|2024-11-06 07:40:00|36.48|36.28|36.18|35.98|36.48|36.28|35.96|35.76|207
1730879100000|2024-11-06 07:45:00|36.19|35.99|36.29|36.09|36.29|36.09|36.05|35.85|219
1730879400000|2024-11-06 07:50:00|36.3|36.1|36.13|35.93|36.33|36.13|36.1|35.9|140
1730879700000|2024-11-06 07:55:00|36.11|35.91|36.06|35.86|36.12|35.92|35.97|35.77|102
1730880000000|2024-11-06 08:00:00|36.07|35.87|35.81|35.61|36.19|35.99|35.73|35.53|222
1730880300000|2024-11-06 08:05:00|35.8|35.6|35.9|35.7|35.99|35.79|35.77|35.57|274
1730880600000|2024-11-06 08:10:00|35.89|35.69|35.93|35.73|35.98|35.78|35.75|35.55|260
1730880900000|2024-11-06 08:15:00|35.94|35.74|35.82|35.62|36.01|35.81|35.75|35.55|162
1730881200000|2024-11-06 08:20:00|35.81|35.61|35.53|35.33|35.81|35.61|35.48|35.28|170
1730881500000|2024-11-06 08:25:00|35.52|35.32|35.6|35.4|35.63|35.43|35.5|35.3|217
1730881800000|2024-11-06 08:30:00|35.61|35.41|35.48|35.28|35.63|35.43|35.39|35.19|217
1730882100000|2024-11-06 08:35:00|35.49|35.29|35.8|35.6|35.8|35.6|35.49|35.29|136
1730882400000|2024-11-06 08:40:00|35.79|35.59|35.95|35.75|35.95|35.75|35.75|35.55|86
1730882700000|2024-11-06 08:45:00|35.94|35.74|35.85|35.65|35.97|35.77|35.82|35.62|116
1730883000000|2024-11-06 08:50:00|35.84|35.64|35.96|35.76|35.97|35.77|35.84|35.64|76
1730883300000|2024-11-06 08:55:00|35.95|35.75|35.91|35.71|35.96|35.76|35.86|35.66|57
1730883600000|2024-11-06 09:00:00|35.92|35.72|35.98|35.78|36.01|35.81|35.88|35.68|84
1730883900000|2024-11-06 09:05:00|35.97|35.77|35.96|35.76|36|35.8|35.88|35.68|115
1730884200000|2024-11-06 09:10:00|35.97|35.77|35.92|35.72|35.97|35.77|35.87|35.67|67
1730884500000|2024-11-06 09:15:00|35.91|35.71|35.83|35.63|35.97|35.77|35.83|35.63|56
1730884800000|2024-11-06 09:20:00|35.8|35.6|35.86|35.66|35.87|35.67|35.79|35.59|62
1730885100000|2024-11-06 09:25:00|35.85|35.65|35.89|35.69|35.91|35.71|35.85|35.65|15
1730885400000|2024-11-06 09:30:00|35.9|35.7|35.98|35.78|35.98|35.78|35.87|35.67|45
1730885700000|2024-11-06 09:35:00|35.97|35.77|36.02|35.82|36.04|35.84|35.97|35.77|44
1730886000000|2024-11-06 09:40:00|36.03|35.83|36.02|35.82|36.09|35.89|35.97|35.77|40
1730886300000|2024-11-06 09:45:00|36.01|35.81|35.98|35.78|36.07|35.87|35.96|35.76|50
1730886600000|2024-11-06 09:50:00|35.99|35.79|36.04|35.84|36.05|35.85|35.97|35.77|42
1730886900000|2024-11-06 09:55:00|36.05|35.85|36.02|35.82|36.05|35.85|35.99|35.79|36
1730887200000|2024-11-06 10:00:00|36.01|35.81|36|35.8|36.06|35.86|35.98|35.78|32
1730887500000|2024-11-06 10:05:00|36.01|35.81|35.99|35.79|36.01|35.81|35.98|35.78|8
1730887800000|2024-11-06 10:10:00|35.97|35.77|35.9|35.7|35.97|35.77|35.89|35.69|25
1730888100000|2024-11-06 10:15:00|35.89|35.69|35.9|35.7|35.94|35.74|35.85|35.65|51
1730888400000|2024-11-06 10:20:00|35.89|35.69|35.89|35.69|35.93|35.73|35.88|35.68|31
1730888700000|2024-11-06 10:25:00|35.9|35.7|35.84|35.64|35.94|35.74|35.83|35.63|19
1730889000000|2024-11-06 10:30:00|35.83|35.63|35.91|35.71|35.91|35.71|35.77|35.57|29
1730889300000|2024-11-06 10:35:00|35.92|35.72|35.94|35.74|35.97|35.77|35.89|35.69|35
1730889600000|2024-11-06 10:40:00|35.95|35.75|35.98|35.78|36|35.8|35.93|35.73|18
1730889900000|2024-11-06 10:45:00|35.99|35.79|35.93|35.73|35.99|35.79|35.91|35.71|32
1730890200000|2024-11-06 10:50:00|35.94|35.74|35.91|35.71|35.96|35.76|35.91|35.71|28
1730890500000|2024-11-06 10:55:00|35.92|35.72|35.92|35.72|35.93|35.73|35.9|35.7|9
1730890800000|2024-11-06 11:00:00|35.91|35.71|35.84|35.64|35.94|35.74|35.81|35.61|31
1730891100000|2024-11-06 11:05:00|35.83|35.63|35.77|35.57|35.84|35.64|35.75|35.55|23
1730891400000|2024-11-06 11:10:00|35.76|35.56|35.81|35.61|35.82|35.62|35.74|35.54|18
1730891700000|2024-11-06 11:15:00|35.82|35.62|35.93|35.73|35.95|35.75|35.82|35.62|14
1730892000000|2024-11-06 11:20:00|35.92|35.72|35.89|35.69|35.97|35.77|35.88|35.68|29
1730892300000|2024-11-06 11:25:00|35.88|35.68|35.9|35.7|35.92|35.72|35.88|35.68|13
1730892600000|2024-11-06 11:30:00|35.89|35.69|35.93|35.73|35.97|35.77|35.81|35.61|57
1730892900000|2024-11-06 11:35:00|35.92|35.72|35.95|35.75|35.97|35.77|35.89|35.69|30
1730893200000|2024-11-06 11:40:00|35.94|35.74|35.91|35.71|35.95|35.75|35.89|35.69|28
1730893500000|2024-11-06 11:45:00|35.92|35.72|35.88|35.68|35.95|35.75|35.86|35.66|24
1730893800000|2024-11-06 11:50:00|35.87|35.67|35.87|35.67|35.87|35.67|35.84|35.64|15
1730894100000|2024-11-06 11:55:00|35.88|35.68|35.92|35.72|35.94|35.74|35.88|35.68|24
1730894400000|2024-11-06 12:00:00|35.93|35.73|36.04|35.84|36.04|35.84|35.93|35.73|24
1730894700000|2024-11-06 12:05:00|36.03|35.83|36.08|35.88|36.08|35.88|36|35.8|32
1730895000000|2024-11-06 12:10:00|36.07|35.87|35.95|35.75|36.07|35.87|35.93|35.73|26
1730895300000|2024-11-06 12:15:00|35.96|35.76|35.97|35.77|36.01|35.81|35.95|35.75|27
1730895600000|2024-11-06 12:20:00|35.96|35.76|35.9|35.7|35.96|35.76|35.87|35.67|28
1730895900000|2024-11-06 12:25:00|35.91|35.71|35.96|35.76|35.96|35.76|35.9|35.7|24
1730896200000|2024-11-06 12:30:00|35.95|35.75|36|35.8|36|35.8|35.94|35.74|32
1730896500000|2024-11-06 12:35:00|35.99|35.79|36|35.8|36.01|35.81|35.97|35.77|14
1730896800000|2024-11-06 12:40:00|36.01|35.81|36.04|35.84|36.09|35.89|36.01|35.81|22
1730897100000|2024-11-06 12:45:00|36.05|35.85|35.99|35.79|36.08|35.88|35.98|35.78|23
1730897400000|2024-11-06 12:50:00|35.98|35.78|36.03|35.83|36.05|35.85|35.98|35.78|26
1730897700000|2024-11-06 12:55:00|36.04|35.84|35.97|35.77|36.04|35.84|35.96|35.76|23
1730898000000|2024-11-06 13:00:00|35.99|35.79|35.94|35.74|36.01|35.81|35.89|35.69|42
1730898300000|2024-11-06 13:05:00|35.95|35.75|35.86|35.66|35.96|35.76|35.85|35.65|34
1730898600000|2024-11-06 13:10:00|35.85|35.65|35.87|35.67|35.89|35.69|35.83|35.63|33
1730898900000|2024-11-06 13:15:00|35.88|35.68|35.79|35.59|35.92|35.72|35.73|35.53|52
1730899200000|2024-11-06 13:20:00|35.8|35.6|35.71|35.51|35.83|35.63|35.67|35.47|77
1730899500000|2024-11-06 13:25:00|35.7|35.5|35.83|35.63|35.84|35.64|35.7|35.5|30
1730899800000|2024-11-06 13:30:00|35.82|35.62|35.9|35.7|35.9|35.7|35.78|35.58|42
1730900100000|2024-11-06 13:35:00|35.89|35.69|35.84|35.64|35.91|35.71|35.84|35.64|26
1730900400000|2024-11-06 13:40:00|35.83|35.63|35.78|35.58|35.85|35.65|35.78|35.58|31
1730900700000|2024-11-06 13:45:00|35.77|35.57|35.87|35.67|35.89|35.69|35.77|35.57|42
1730901000000|2024-11-06 13:50:00|35.88|35.68|35.87|35.67|35.9|35.7|35.86|35.66|25
1730901300000|2024-11-06 13:55:00|35.88|35.68|35.87|35.67|35.89|35.69|35.84|35.64|25
1730901600000|2024-11-06 14:00:00|35.89|35.69|35.89|35.69|35.93|35.73|35.88|35.68|25
1730901900000|2024-11-06 14:05:00|35.9|35.7|35.78|35.58|35.9|35.7|35.77|35.57|54
1730902200000|2024-11-06 14:10:00|35.79|35.59|35.77|35.57|35.79|35.59|35.7|35.5|38
1730902500000|2024-11-06 14:15:00|35.76|35.56|35.7|35.5|35.77|35.57|35.65|35.45|44
1730902800000|2024-11-06 14:20:00|35.71|35.51|35.66|35.46|35.73|35.53|35.64|35.44|26
1730903100000|2024-11-06 14:25:00|35.67|35.47|35.71|35.51|35.71|35.51|35.66|35.46|23
1730903400000|2024-11-06 14:30:00|35.72|35.52|35.72|35.52|35.8|35.6|35.67|35.47|97
1730903700000|2024-11-06 14:35:00|35.73|35.53|35.82|35.62|35.82|35.62|35.72|35.52|73
1730904000000|2024-11-06 14:40:00|35.83|35.63|35.67|35.47|35.85|35.65|35.67|35.47|75
1730904300000|2024-11-06 14:45:00|35.64|35.44|35.44|35.24|35.64|35.44|35.44|35.24|98
1730904600000|2024-11-06 14:50:00|35.45|35.25|35.37|35.17|35.46|35.26|35.3|35.1|101
1730904900000|2024-11-06 14:55:00|35.38|35.18|35.29|35.09|35.4|35.2|35.26|35.06|90
1730905200000|2024-11-06 15:00:00|35.3|35.1|35.4|35.2|35.52|35.32|35.29|35.09|92
1730905500000|2024-11-06 15:05:00|35.41|35.21|35.4|35.2|35.42|35.22|35.25|35.05|72
1730905800000|2024-11-06 15:10:00|35.41|35.21|35.48|35.28|35.48|35.28|35.39|35.19|53
1730906100000|2024-11-06 15:15:00|35.47|35.27|35.59|35.39|35.59|35.39|35.35|35.15|86
1730906400000|2024-11-06 15:20:00|35.6|35.4|35.54|35.34|35.61|35.41|35.51|35.31|79
1730906700000|2024-11-06 15:25:00|35.53|35.33|35.56|35.36|35.62|35.42|35.5|35.3|66
1730907000000|2024-11-06 15:30:00|35.54|35.34|35.36|35.16|35.55|35.35|35.35|35.15|93
1730907300000|2024-11-06 15:35:00|35.35|35.15|35.36|35.16|35.4|35.2|35.32|35.12|67
1730907600000|2024-11-06 15:40:00|35.35|35.15|35.38|35.18|35.44|35.24|35.33|35.13|48
1730907900000|2024-11-06 15:45:00|35.39|35.19|35.47|35.27|35.5|35.3|35.38|35.18|59
1730908200000|2024-11-06 15:50:00|35.46|35.26|35.47|35.27|35.51|35.31|35.39|35.19|59
1730908500000|2024-11-06 15:55:00|35.48|35.28|35.44|35.24|35.49|35.29|35.44|35.24|25
1730908800000|2024-11-06 16:00:00|35.43|35.23|35.5|35.3|35.54|35.34|35.43|35.23|46
1730909100000|2024-11-06 16:05:00|35.49|35.29|35.47|35.27|35.51|35.31|35.45|35.25|37
1730909400000|2024-11-06 16:10:00|35.48|35.28|35.5|35.3|35.51|35.31|35.45|35.25|29
1730909700000|2024-11-06 16:15:00|35.51|35.31|35.42|35.22|35.51|35.31|35.41|35.21|38
1730910000000|2024-11-06 16:20:00|35.43|35.23|35.3|35.1|35.43|35.23|35.3|35.1|34
1730910300000|2024-11-06 16:25:00|35.29|35.09|35.45|35.25|35.48|35.28|35.29|35.09|38
1730910600000|2024-11-06 16:30:00|35.46|35.26|35.45|35.25|35.48|35.28|35.39|35.19|36
1730910900000|2024-11-06 16:35:00|35.46|35.26|35.54|35.34|35.57|35.37|35.42|35.22|23
1730911200000|2024-11-06 16:40:00|35.53|35.33|35.48|35.28|35.55|35.35|35.46|35.26|33
1730911500000|2024-11-06 16:45:00|35.47|35.27|35.5|35.3|35.5|35.3|35.42|35.22|40
1730911800000|2024-11-06 16:50:00|35.51|35.31|35.5|35.3|35.52|35.32|35.45|35.25|37
1730912100000|2024-11-06 16:55:00|35.49|35.29|35.53|35.33|35.53|35.33|35.48|35.28|13
1730912400000|2024-11-06 17:00:00|35.52|35.32|35.53|35.33|35.53|35.33|35.41|35.21|52
1730912700000|2024-11-06 17:05:00|35.54|35.34|35.57|35.37|35.57|35.37|35.5|35.3|31
1730913000000|2024-11-06 17:10:00|35.55|35.35|35.58|35.38|35.58|35.38|35.55|35.35|12
1730913300000|2024-11-06 17:15:00|35.57|35.37|35.57|35.37|35.59|35.39|35.56|35.36|15
1730913600000|2024-11-06 17:20:00|35.56|35.36|35.55|35.35|35.56|35.36|35.48|35.28|24
1730913900000|2024-11-06 17:25:00|35.54|35.34|35.47|35.27|35.54|35.34|35.46|35.26|16
1730914200000|2024-11-06 17:30:00|35.48|35.28|35.51|35.31|35.54|35.34|35.48|35.28|18
1730914500000|2024-11-06 17:35:00|35.52|35.32|35.54|35.34|35.56|35.36|35.52|35.32|15
1730914800000|2024-11-06 17:40:00|35.53|35.33|35.54|35.34|35.55|35.35|35.53|35.33|7
1730915100000|2024-11-06 17:45:00|35.55|35.35|35.49|35.29|35.56|35.36|35.49|35.29|8
1730915400000|2024-11-06 17:50:00|35.44|35.24|35.44|35.24|35.44|35.24|35.44|35.24|1
1730915700000|2024-11-06 17:55:00|35.43|35.23|35.47|35.27|35.47|35.27|35.43|35.23|4
1730916000000|2024-11-06 18:00:00|35.48|35.28|35.56|35.36|35.56|35.36|35.48|35.28|13
1730916300000|2024-11-06 18:05:00|35.57|35.37|35.64|35.44|35.64|35.44|35.56|35.36|15
1730916600000|2024-11-06 18:10:00|35.63|35.43|35.59|35.39|35.66|35.46|35.59|35.39|22
1730916900000|2024-11-06 18:15:00|35.6|35.4|35.6|35.4|35.61|35.41|35.54|35.34|24
1730917200000|2024-11-06 18:20:00|35.61|35.41|35.6|35.4|35.61|35.41|35.57|35.37|18
1730917500000|2024-11-06 18:25:00|35.62|35.42|35.64|35.44|35.64|35.44|35.61|35.41|13
1730917800000|2024-11-06 18:30:00|35.63|35.43|35.7|35.5|35.73|35.53|35.63|35.43|20
1730918100000|2024-11-06 18:35:00|35.71|35.51|35.7|35.5|35.71|35.51|35.67|35.47|14
1730918400000|2024-11-06 18:40:00|35.69|35.49|35.78|35.58|35.78|35.58|35.69|35.49|11
1730918700000|2024-11-06 18:45:00|35.79|35.59|35.76|35.56|35.79|35.59|35.72|35.52|23
1730919000000|2024-11-06 18:50:00|35.77|35.57|35.78|35.58|35.79|35.59|35.76|35.56|22
1730919300000|2024-11-06 18:55:00|35.79|35.59|35.79|35.59|35.79|35.59|35.79|35.59|1
1730919600000|2024-11-06 19:00:00|35.83|35.63|35.85|35.65|35.85|35.65|35.78|35.58|12
1730919900000|2024-11-06 19:05:00|35.86|35.66|35.87|35.67|35.91|35.71|35.86|35.66|14
1730920200000|2024-11-06 19:10:00|35.86|35.66|35.85|35.65|35.86|35.66|35.8|35.6|24
1730920500000|2024-11-06 19:15:00|35.84|35.64|35.87|35.67|35.9|35.7|35.81|35.61|28
1730920800000|2024-11-06 19:20:00|35.86|35.66|35.82|35.62|35.87|35.67|35.81|35.61|37
1730921100000|2024-11-06 19:25:00|35.81|35.61|35.73|35.53|35.83|35.63|35.72|35.52|33
1730921400000|2024-11-06 19:30:00|35.72|35.52|35.67|35.47|35.75|35.55|35.67|35.47|27
1730921700000|2024-11-06 19:35:00|35.68|35.48|35.67|35.47|35.7|35.5|35.67|35.47|30
1730922000000|2024-11-06 19:40:00|35.66|35.46|35.75|35.55|35.75|35.55|35.66|35.46|38
1730922300000|2024-11-06 19:45:00|35.76|35.56|35.72|35.52|35.79|35.59|35.71|35.51|42
1730922600000|2024-11-06 19:50:00|35.73|35.53|35.8|35.6|35.8|35.6|35.71|35.51|33
1730922900000|2024-11-06 19:55:00|35.82|35.62|35.84|35.64|35.84|35.64|35.77|35.57|34
1730923200000|2024-11-06 20:00:00|35.83|35.63|35.82|35.62|35.9|35.7|35.82|35.62|39
1730923500000|2024-11-06 20:05:00|35.81|35.61|35.92|35.72|35.92|35.72|35.81|35.61|31
1730923800000|2024-11-06 20:10:00|35.93|35.73|36.01|35.81|36.02|35.82|35.92|35.72|38
1730924100000|2024-11-06 20:15:00|36.02|35.82|36|35.8|36.03|35.83|35.98|35.78|55
1730924400000|2024-11-06 20:20:00|36.01|35.81|35.98|35.78|36.03|35.83|35.97|35.77|34
1730924700000|2024-11-06 20:25:00|35.99|35.79|35.98|35.78|36.02|35.82|35.95|35.75|34
1730925000000|2024-11-06 20:30:00|35.97|35.77|35.95|35.75|36|35.8|35.94|35.74|29
1730925300000|2024-11-06 20:35:00|35.96|35.76|35.9|35.7|35.96|35.76|35.89|35.69|40
1730925600000|2024-11-06 20:40:00|35.91|35.71|35.95|35.75|35.95|35.75|35.89|35.69|43
1730925900000|2024-11-06 20:45:00|35.94|35.74|35.93|35.73|35.95|35.75|35.9|35.7|24
1730926200000|2024-11-06 20:50:00|35.92|35.72|36.02|35.82|36.02|35.82|35.87|35.67|28
1730926500000|2024-11-06 20:55:00|36.03|35.83|35.94|35.74|36.06|35.86|35.93|35.73|63
1730926800000|2024-11-06 21:00:00|35.93|35.73|35.9|35.7|35.99|35.79|35.88|35.68|100
1730927100000|2024-11-06 21:05:00|35.91|35.71|35.89|35.69|35.92|35.72|35.86|35.66|82
1730927400000|2024-11-06 21:10:00|35.88|35.68|35.97|35.77|35.97|35.77|35.88|35.68|50
1730927700000|2024-11-06 21:15:00|35.96|35.76|35.85|35.65|36|35.8|35.85|35.65|67
1730928000000|2024-11-06 21:20:00|35.86|35.66|35.95|35.75|35.95|35.75|35.86|35.66|50
1730928300000|2024-11-06 21:25:00|35.94|35.74|35.89|35.69|35.94|35.74|35.88|35.68|32
1730928600000|2024-11-06 21:30:00|35.9|35.7|36.01|35.81|36.02|35.82|35.89|35.69|50
1730928900000|2024-11-06 21:35:00|36.02|35.82|35.99|35.79|36.05|35.85|35.97|35.77|54
1730929200000|2024-11-06 21:40:00|35.98|35.78|36.03|35.83|36.03|35.83|35.97|35.77|36
1730929500000|2024-11-06 21:45:00|36.04|35.84|36.05|35.85|36.05|35.85|35.97|35.77|43
1730929800000|2024-11-06 21:50:00|36.04|35.84|36.09|35.89|36.12|35.92|36.04|35.84|62
1730930100000|2024-11-06 21:55:00|36.1|35.9|36.17|35.97|36.17|35.97|36.1|35.9|20
1730930400000|2024-11-06 22:00:00|36.18|35.98|36.13|35.93|36.24|36.04|36.12|35.92|89
1730930700000|2024-11-06 22:05:00|36.12|35.92|36.14|35.94|36.16|35.96|36.1|35.9|27
1730931000000|2024-11-06 22:10:00|36.15|35.95|36.08|35.88|36.17|35.97|36.07|35.87|30
1730931300000|2024-11-06 22:15:00|36.07|35.87|36.06|35.86|36.08|35.88|36.01|35.81|68
1730931600000|2024-11-06 22:20:00|36.07|35.87|36.09|35.89|36.11|35.91|36.07|35.87|47
1730931900000|2024-11-06 22:25:00|36.1|35.9|36.09|35.89|36.1|35.9|36.06|35.86|64
1730932200000|2024-11-06 22:30:00|36.08|35.88|36.14|35.94|36.15|35.95|36.07|35.87|53
1730932500000|2024-11-06 22:35:00|36.15|35.95|36.18|35.98|36.18|35.98|36.12|35.92|58
1730932800000|2024-11-06 22:40:00|36.19|35.99|36.29|36.09|36.31|36.11|36.19|35.99|69
1730933100000|2024-11-06 22:45:00|36.28|36.08|36.43|36.23|36.44|36.24|36.26|36.06|124
1730933400000|2024-11-06 22:50:00|36.44|36.24|36.57|36.37|36.58|36.38|36.43|36.23|113
1730933700000|2024-11-06 22:55:00|36.58|36.38|36.55|36.35|36.63|36.43|36.55|36.35|51
1730934000000|2024-11-06 23:00:00|36.56|36.36|36.41|36.21|36.64|36.44|36.41|36.21|68
1730934300000|2024-11-06 23:05:00|36.42|36.22|36.39|36.19|36.52|36.32|36.35|36.15|73
1730934600000|2024-11-06 23:10:00|36.4|36.2|36.38|36.18|36.44|36.24|36.33|36.13|45
1730934900000|2024-11-06 23:15:00|36.39|36.19|36.4|36.2|36.42|36.22|36.34|36.14|74
1730935200000|2024-11-06 23:20:00|36.39|36.19|36.39|36.19|36.42|36.22|36.35|36.15|58
1730935500000|2024-11-06 23:25:00|36.4|36.2|36.48|36.28|36.49|36.29|36.37|36.17|49
1730935800000|2024-11-06 23:30:00|36.47|36.27|36.35|36.15|36.48|36.28|36.32|36.12|37
1730936100000|2024-11-06 23:35:00|36.34|36.14|36.33|36.13|36.34|36.14|36.31|36.11|33
1730936400000|2024-11-06 23:40:00|36.34|36.14|36.37|36.17|36.37|36.17|36.31|36.11|34
1730936700000|2024-11-06 23:45:00|36.36|36.16|36.41|36.21|36.47|36.27|36.35|36.15|33
1730937000000|2024-11-06 23:50:00|36.42|36.22|36.43|36.23|36.46|36.26|36.41|36.21|48
1730937300000|2024-11-06 23:55:00|36.44|36.24|36.41|36.21|36.45|36.25|36.4|36.2|39
1730937600000|2024-11-07 00:00:00|36.42|36.22|36.42|36.22|36.49|36.29|36.42|36.22|55
1730937900000|2024-11-07 00:05:00|36.41|36.21|36.38|36.18|36.43|36.23|36.38|36.18|66
1730938200000|2024-11-07 00:10:00|36.39|36.19|36.46|36.26|36.51|36.31|36.37|36.17|44
1730938500000|2024-11-07 00:15:00|36.47|36.27|36.64|36.44|36.65|36.45|36.46|36.26|41
1730938800000|2024-11-07 00:20:00|36.63|36.43|36.58|36.38|36.65|36.45|36.55|36.35|61
1730939100000|2024-11-07 00:25:00|36.57|36.37|36.47|36.27|36.57|36.37|36.47|36.27|53
1730939400000|2024-11-07 00:30:00|36.46|36.26|36.4|36.2|36.48|36.28|36.39|36.19|43
1730939700000|2024-11-07 00:35:00|36.38|36.18|36.34|36.14|36.38|36.18|36.33|36.13|6
1730940000000|2024-11-07 00:40:00|36.33|36.13|36.35|36.15|36.41|36.21|36.31|36.11|47
1730940300000|2024-11-07 00:45:00|36.34|36.14|36.25|36.05|36.36|36.16|36.25|36.05|53
1730940600000|2024-11-07 00:50:00|36.26|36.06|36.31|36.11|36.34|36.14|36.26|36.06|47
1730940900000|2024-11-07 00:55:00|36.32|36.12|36.34|36.14|36.34|36.14|36.31|36.11|5
1730941200000|2024-11-07 01:00:00|36.43|36.23|36.58|36.38|36.58|36.38|36.41|36.21|60
1730941500000|2024-11-07 01:05:00|36.57|36.37|36.71|36.51|36.71|36.51|36.57|36.37|73
1730941800000|2024-11-07 01:10:00|36.72|36.52|36.85|36.65|36.85|36.65|36.67|36.47|50
1730942100000|2024-11-07 01:15:00|36.86|36.66|36.86|36.66|36.86|36.66|36.71|36.51|69
1730942400000|2024-11-07 01:20:00|36.87|36.67|36.89|36.69|36.9|36.7|36.8|36.6|47
1730942700000|2024-11-07 01:25:00|36.88|36.68|37.05|36.85|37.06|36.86|36.83|36.63|65
1730943000000|2024-11-07 01:30:00|37.04|36.84|37.27|37.07|37.31|37.11|37.04|36.84|94
1730943300000|2024-11-07 01:35:00|37.28|37.08|37.59|37.39|37.59|37.39|37.28|37.08|112
1730943600000|2024-11-07 01:40:00|37.6|37.4|37.3|37.1|37.6|37.4|37.25|37.05|95
1730943900000|2024-11-07 01:45:00|37.29|37.09|37.35|37.15|37.5|37.3|37.18|36.98|176
1730944200000|2024-11-07 01:50:00|37.36|37.16|37.21|37.01|37.39|37.19|37.21|37.01|56
1730944500000|2024-11-07 01:55:00|37.2|37|37.27|37.07|37.3|37.1|37.2|37|69
1730944800000|2024-11-07 02:00:00|37.26|37.06|37.46|37.26|37.52|37.32|37.25|37.05|117
1730945100000|2024-11-07 02:05:00|37.47|37.27|37.55|37.35|37.6|37.4|37.43|37.23|56
1730945400000|2024-11-07 02:10:00|37.54|37.34|37.53|37.33|37.54|37.34|37.53|37.33|2
1730945700000|2024-11-07 02:15:00|37.54|37.34|37.58|37.38|37.59|37.39|37.51|37.31|34
1730946000000|2024-11-07 02:20:00|37.57|37.37|37.49|37.29|37.6|37.4|37.49|37.29|26
1730946300000|2024-11-07 02:25:00|37.51|37.31|37.53|37.33|37.53|37.33|37.51|37.31|2
1730946600000|2024-11-07 02:30:00|37.54|37.34|37.44|37.24|37.59|37.39|37.41|37.21|55
1730946900000|2024-11-07 02:35:00|37.43|37.23|37.45|37.25|37.48|37.28|37.37|37.17|42
1730947200000|2024-11-07 02:40:00|37.44|37.24|37.41|37.21|37.51|37.31|37.4|37.2|50
1730947500000|2024-11-07 02:45:00|37.42|37.22|37.46|37.26|37.46|37.26|37.4|37.2|45
1730947800000|2024-11-07 02:50:00|37.47|37.27|37.6|37.4|37.6|37.4|37.47|37.27|59
1730948100000|2024-11-07 02:55:00|37.59|37.39|37.71|37.51|37.72|37.52|37.59|37.39|21
1730948400000|2024-11-07 03:00:00|37.72|37.52|37.64|37.44|37.74|37.54|37.63|37.43|62
1730948700000|2024-11-07 03:05:00|37.62|37.42|37.59|37.39|37.62|37.42|37.51|37.31|85
1730949000000|2024-11-07 03:10:00|37.57|37.37|37.58|37.38|37.63|37.43|37.52|37.32|66
1730949300000|2024-11-07 03:15:00|37.56|37.36|37.7|37.5|37.71|37.51|37.52|37.32|96
1730949600000|2024-11-07 03:20:00|37.71|37.51|37.66|37.46|37.73|37.53|37.62|37.42|70
1730949900000|2024-11-07 03:25:00|37.65|37.45|37.89|37.69|37.9|37.7|37.61|37.41|87
1730950200000|2024-11-07 03:30:00|37.9|37.7|37.78|37.58|37.95|37.75|37.77|37.57|62
1730950500000|2024-11-07 03:35:00|37.75|37.55|37.6|37.4|37.78|37.58|37.6|37.4|62
1730950800000|2024-11-07 03:40:00|37.59|37.39|37.63|37.43|37.63|37.43|37.58|37.38|40
1730951100000|2024-11-07 03:45:00|37.62|37.42|37.6|37.4|37.68|37.48|37.6|37.4|39
1730951400000|2024-11-07 03:50:00|37.59|37.39|37.46|37.26|37.61|37.41|37.45|37.25|33
1730951700000|2024-11-07 03:55:00|37.45|37.25|37.45|37.25|37.46|37.26|37.38|37.18|28
1730952000000|2024-11-07 04:00:00|37.46|37.26|37.39|37.19|37.47|37.27|37.39|37.19|52
1730952300000|2024-11-07 04:05:00|37.4|37.2|37.36|37.16|37.41|37.21|37.35|37.15|52
1730952600000|2024-11-07 04:10:00|37.35|37.15|37.32|37.12|37.39|37.19|37.3|37.1|41
1730952900000|2024-11-07 04:15:00|37.35|37.15|37.32|37.12|37.36|37.16|37.32|37.12|11
1730953200000|2024-11-07 04:20:00|37.31|37.11|37.44|37.24|37.44|37.24|37.3|37.1|37
1730953500000|2024-11-07 04:25:00|37.45|37.25|37.35|37.15|37.45|37.25|37.31|37.11|28
1730953800000|2024-11-07 04:30:00|37.36|37.16|37.36|37.16|37.45|37.25|37.36|37.16|21
1730954100000|2024-11-07 04:35:00|37.35|37.15|37.26|37.06|37.37|37.17|37.26|37.06|23
1730954400000|2024-11-07 04:40:00|37.27|37.07|37.09|36.89|37.28|37.08|37.07|36.87|44
1730954700000|2024-11-07 04:45:00|37.1|36.9|37.23|37.03|37.31|37.11|37.1|36.9|109
1730955000000|2024-11-07 04:50:00|37.24|37.04|37.39|37.19|37.4|37.2|37.2|37|71
1730955300000|2024-11-07 04:55:00|37.38|37.18|37.34|37.14|37.38|37.18|37.34|37.14|42
1730955600000|2024-11-07 05:00:00|37.35|37.15|37.36|37.16|37.4|37.2|37.31|37.11|63
1730955900000|2024-11-07 05:05:00|37.37|37.17|37.29|37.09|37.39|37.19|37.28|37.08|43
1730956200000|2024-11-07 05:10:00|37.28|37.08|37.25|37.05|37.32|37.12|37.25|37.05|40
1730956500000|2024-11-07 05:15:00|37.24|37.04|37.21|37.01|37.24|37.04|37.16|36.96|36
1730956800000|2024-11-07 05:20:00|37.22|37.02|37.26|37.06|37.27|37.07|37.2|37|32
1730957100000|2024-11-07 05:25:00|37.25|37.05|37.36|37.16|37.36|37.16|37.25|37.05|38
1730957400000|2024-11-07 05:30:00|37.35|37.15|37.32|37.12|37.4|37.2|37.32|37.12|24
1730957700000|2024-11-07 05:35:00|37.31|37.11|37.34|37.14|37.34|37.14|37.26|37.06|43
1730958000000|2024-11-07 05:40:00|37.33|37.13|37.29|37.09|37.34|37.14|37.29|37.09|11
1730958300000|2024-11-07 05:45:00|37.07|36.87|37.22|37.02|37.24|37.04|37.05|36.85|51
1730958600000|2024-11-07 05:50:00|37.21|37.01|37.29|37.09|37.29|37.09|37.18|36.98|50
1730958900000|2024-11-07 05:55:00|37.3|37.1|37.2|37|37.31|37.11|37.14|36.94|49
1730959200000|2024-11-07 06:00:00|37.21|37.01|37.17|36.97|37.24|37.04|37.15|36.95|54
1730959500000|2024-11-07 06:05:00|37.16|36.96|37.19|36.99|37.21|37.01|37.16|36.96|52
1730959800000|2024-11-07 06:10:00|37.2|37|37.13|36.93|37.41|37.21|37.12|36.92|75
1730960100000|2024-11-07 06:15:00|37.14|36.94|37.31|37.11|37.32|37.12|37.14|36.94|73
1730960400000|2024-11-07 06:20:00|37.33|37.13|37.32|37.12|37.33|37.13|37.26|37.06|35
1730960700000|2024-11-07 06:25:00|37.31|37.11|37.22|37.02|37.31|37.11|37.2|37|21
1730961000000|2024-11-07 06:30:00|37.14|36.94|37.02|36.82|37.14|36.94|37.01|36.81|8
1730961300000|2024-11-07 06:35:00|37.01|36.81|36.91|36.71|37.04|36.84|36.9|36.7|52
1730961600000|2024-11-07 06:40:00|36.9|36.7|36.77|36.57|36.9|36.7|36.74|36.54|116
1730961900000|2024-11-07 06:45:00|36.78|36.58|36.7|36.5|36.85|36.65|36.68|36.48|95
1730962200000|2024-11-07 06:50:00|36.71|36.51|36.96|36.76|36.96|36.76|36.71|36.51|70
1730962500000|2024-11-07 06:55:00|36.97|36.77|36.97|36.77|37.01|36.81|36.93|36.73|41
1730962800000|2024-11-07 07:00:00|36.98|36.78|36.9|36.7|37.01|36.81|36.9|36.7|42
1730963100000|2024-11-07 07:05:00|36.91|36.71|36.99|36.79|36.99|36.79|36.86|36.66|45
1730963400000|2024-11-07 07:10:00|36.98|36.78|37.02|36.82|37.05|36.85|36.98|36.78|29
1730963700000|2024-11-07 07:15:00|37.01|36.81|37|36.8|37.07|36.87|37|36.8|31
1730964000000|2024-11-07 07:20:00|36.99|36.79|37.06|36.86|37.07|36.87|36.98|36.78|28
1730964300000|2024-11-07 07:25:00|37.07|36.87|37.05|36.85|37.07|36.87|37.05|36.85|3
1730964600000|2024-11-07 07:30:00|37.04|36.84|37.07|36.87|37.09|36.89|37.03|36.83|26
1730964900000|2024-11-07 07:35:00|37.06|36.86|37.05|36.85|37.07|36.87|37|36.8|31
1730965200000|2024-11-07 07:40:00|37.04|36.84|37|36.8|37.07|36.87|36.94|36.74|41
1730965500000|2024-11-07 07:45:00|36.99|36.79|36.96|36.76|37.01|36.81|36.94|36.74|48
1730965800000|2024-11-07 07:50:00|36.95|36.75|36.96|36.76|37.01|36.81|36.94|36.74|32
1730966100000|2024-11-07 07:55:00|36.97|36.77|36.98|36.78|36.99|36.79|36.96|36.76|14
1730966400000|2024-11-07 08:00:00|36.97|36.77|37.03|36.83|37.05|36.85|36.95|36.75|21
1730966700000|2024-11-07 08:05:00|37.04|36.84|37.16|36.96|37.17|36.97|37.03|36.83|51
1730967000000|2024-11-07 08:10:00|37.15|36.95|37.13|36.93|37.16|36.96|37.13|36.93|7
1730967300000|2024-11-07 08:15:00|37.14|36.94|37.16|36.96|37.19|36.99|37.13|36.93|29
1730967600000|2024-11-07 08:20:00|37.15|36.95|37.14|36.94|37.19|36.99|37.14|36.94|18
1730967900000|2024-11-07 08:25:00|37.13|36.93|37.09|36.89|37.13|36.93|37.08|36.88|13
1730968200000|2024-11-07 08:30:00|37.08|36.88|37.08|36.88|37.13|36.93|37.04|36.84|39
1730968500000|2024-11-07 08:35:00|37.09|36.89|37.11|36.91|37.11|36.91|37.07|36.87|13
1730968800000|2024-11-07 08:40:00|37.1|36.9|37.09|36.89|37.1|36.9|37.06|36.86|10
1730969100000|2024-11-07 08:45:00|37.1|36.9|37.07|36.87|37.11|36.91|37.07|36.87|16
1730969400000|2024-11-07 08:50:00|37.06|36.86|37.04|36.84|37.06|36.86|37.01|36.81|26
1730969700000|2024-11-07 08:55:00|37.02|36.82|37.08|36.88|37.08|36.88|37.02|36.82|21
1730970000000|2024-11-07 09:00:00|37.09|36.89|37.02|36.82|37.09|36.89|37.02|36.82|35
1730970300000|2024-11-07 09:05:00|37.03|36.83|37.3|37.1|37.39|37.19|37.02|36.82|82
1730970600000|2024-11-07 09:10:00|37.29|37.09|37.2|37|37.3|37.1|37.15|36.95|32
1730970900000|2024-11-07 09:15:00|37.21|37.01|37.18|36.98|37.23|37.03|37.15|36.95|19
1730971200000|2024-11-07 09:20:00|37.19|36.99|37.17|36.97|37.21|37.01|37.13|36.93|29
1730971500000|2024-11-07 09:25:00|37.18|36.98|37.27|37.07|37.27|37.07|37.13|36.93|20
1730971800000|2024-11-07 09:30:00|37.28|37.08|37.28|37.08|37.31|37.11|37.21|37.01|41
1730972100000|2024-11-07 09:35:00|37.29|37.09|37.29|37.09|37.3|37.1|37.23|37.03|31
1730972400000|2024-11-07 09:40:00|37.3|37.1|37.3|37.1|37.32|37.12|37.27|37.07|13
1730972700000|2024-11-07 09:45:00|37.29|37.09|37.29|37.09|37.37|37.17|37.27|37.07|30
1730973000000|2024-11-07 09:50:00|37.28|37.08|37.28|37.08|37.29|37.09|37.21|37.01|32
1730973300000|2024-11-07 09:55:00|37.27|37.07|37.25|37.05|37.27|37.07|37.21|37.01|22
1730973600000|2024-11-07 10:00:00|37.26|37.06|37.12|36.92|37.29|37.09|37.09|36.89|42
1730973900000|2024-11-07 10:05:00|37.13|36.93|37.08|36.88|37.15|36.95|37.07|36.87|41
1730974200000|2024-11-07 10:10:00|37.09|36.89|37.24|37.04|37.25|37.05|37.09|36.89|32
1730974500000|2024-11-07 10:15:00|37.25|37.05|37.26|37.06|37.26|37.06|37.21|37.01|24
1730974800000|2024-11-07 10:20:00|37.27|37.07|37.24|37.04|37.27|37.07|37.2|37|25
1730975100000|2024-11-07 10:25:00|37.23|37.03|37.2|37|37.23|37.03|37.19|36.99|18
1730975400000|2024-11-07 10:30:00|37.19|36.99|37.12|36.92|37.19|36.99|37.11|36.91|15
1730975700000|2024-11-07 10:35:00|37.13|36.93|37.1|36.9|37.17|36.97|37.1|36.9|20
1730976000000|2024-11-07 10:40:00|37.09|36.89|37.07|36.87|37.12|36.92|37.06|36.86|17
1730976300000|2024-11-07 10:45:00|37.08|36.88|37.13|36.93|37.15|36.95|37.08|36.88|32
1730976600000|2024-11-07 10:50:00|37.12|36.92|37.1|36.9|37.13|36.93|37.08|36.88|21
1730976900000|2024-11-07 10:55:00|37.09|36.89|37.11|36.91|37.12|36.92|37.08|36.88|13
1730977200000|2024-11-07 11:00:00|37.1|36.9|37.11|36.91|37.14|36.94|37.1|36.9|16
1730977500000|2024-11-07 11:05:00|37.1|36.9|37.16|36.96|37.16|36.96|37.06|36.86|25
1730977800000|2024-11-07 11:10:00|37.17|36.97|37.22|37.02|37.22|37.02|37.16|36.96|28
1730978100000|2024-11-07 11:15:00|37.2|37|37.2|37|37.21|37.01|37.17|36.97|17
1730978400000|2024-11-07 11:20:00|37.19|36.99|37.21|37.01|37.24|37.04|37.19|36.99|21
1730978700000|2024-11-07 11:25:00|37.2|37|37.2|37|37.2|37|37.15|36.95|20
1730979000000|2024-11-07 11:30:00|37.19|36.99|37.16|36.96|37.2|37|37.15|36.95|18
1730979300000|2024-11-07 11:35:00|37.15|36.95|37.21|37.01|37.21|37.01|37.14|36.94|15
1730979600000|2024-11-07 11:40:00|37.2|37|37.14|36.94|37.2|37|37.14|36.94|22
1730979900000|2024-11-07 11:45:00|37.15|36.95|37.14|36.94|37.16|36.96|37.13|36.93|17
1730980200000|2024-11-07 11:50:00|37.13|36.93|37.12|36.92|37.15|36.95|37.1|36.9|18
1730980500000|2024-11-07 11:55:00|37.13|36.93|37.08|36.88|37.14|36.94|37.07|36.87|28
1730980800000|2024-11-07 12:00:00|37.09|36.89|37.22|37.02|37.22|37.02|37.09|36.89|40
1730981100000|2024-11-07 12:05:00|37.23|37.03|37.28|37.08|37.28|37.08|37.22|37.02|40
1730981400000|2024-11-07 12:10:00|37.27|37.07|37.38|37.18|37.38|37.18|37.25|37.05|49
1730981700000|2024-11-07 12:15:00|37.37|37.17|37.38|37.18|37.41|37.21|37.37|37.17|54
1730982000000|2024-11-07 12:20:00|37.39|37.19|37.47|37.27|37.51|37.31|37.34|37.14|55
1730982300000|2024-11-07 12:25:00|37.46|37.26|37.51|37.31|37.53|37.33|37.44|37.24|62
1730982600000|2024-11-07 12:30:00|37.5|37.3|37.47|37.27|37.54|37.34|37.45|37.25|50
1730982900000|2024-11-07 12:35:00|37.48|37.28|37.52|37.32|37.52|37.32|37.45|37.25|55
1730983200000|2024-11-07 12:40:00|37.51|37.31|37.65|37.45|37.65|37.45|37.5|37.3|67
1730983500000|2024-11-07 12:45:00|37.64|37.44|37.62|37.42|37.7|37.5|37.62|37.42|56
1730983800000|2024-11-07 12:50:00|37.63|37.43|37.71|37.51|37.73|37.53|37.6|37.4|75
1730984100000|2024-11-07 12:55:00|37.7|37.5|37.72|37.52|37.73|37.53|37.65|37.45|45
1730984400000|2024-11-07 13:00:00|37.73|37.53|37.87|37.67|37.87|37.67|37.7|37.5|67
1730984700000|2024-11-07 13:05:00|37.86|37.66|37.74|37.54|37.86|37.66|37.72|37.52|76
1730985000000|2024-11-07 13:10:00|37.73|37.53|37.79|37.59|37.8|37.6|37.7|37.5|60
1730985300000|2024-11-07 13:15:00|37.78|37.58|37.6|37.4|37.78|37.58|37.59|37.39|58
1730985600000|2024-11-07 13:20:00|37.61|37.41|37.54|37.34|37.63|37.43|37.52|37.32|61
1730985900000|2024-11-07 13:25:00|37.53|37.33|37.58|37.38|37.65|37.45|37.53|37.33|48
1730986200000|2024-11-07 13:30:00|37.57|37.37|37.5|37.3|37.57|37.37|37.48|37.28|91
1730986500000|2024-11-07 13:35:00|37.49|37.29|37.39|37.19|37.5|37.3|37.39|37.19|63
1730986800000|2024-11-07 13:40:00|37.38|37.18|37.42|37.22|37.43|37.23|37.32|37.12|83
1730987100000|2024-11-07 13:45:00|37.41|37.21|37.37|37.17|37.49|37.29|37.37|37.17|108
1730987400000|2024-11-07 13:50:00|37.36|37.16|37.34|37.14|37.37|37.17|37.24|37.04|116
1730987700000|2024-11-07 13:55:00|37.35|37.15|37.28|37.08|37.36|37.16|37.27|37.07|110
1730988000000|2024-11-07 14:00:00|37.29|37.09|37.4|37.2|37.45|37.25|37.28|37.08|146
1730988300000|2024-11-07 14:05:00|37.41|37.21|37.37|37.17|37.41|37.21|37.3|37.1|97
1730988600000|2024-11-07 14:10:00|37.38|37.18|37.42|37.22|37.46|37.26|37.37|37.17|107
1730988900000|2024-11-07 14:15:00|37.41|37.21|37.57|37.37|37.57|37.37|37.33|37.13|97
1730989200000|2024-11-07 14:20:00|37.58|37.38|37.59|37.39|37.62|37.42|37.55|37.35|56
1730989500000|2024-11-07 14:25:00|37.58|37.38|37.61|37.41|37.63|37.43|37.56|37.36|56
1730989800000|2024-11-07 14:30:00|37.62|37.42|37.54|37.34|37.76|37.56|37.53|37.33|86
1730990100000|2024-11-07 14:35:00|37.53|37.33|37.46|37.26|37.57|37.37|37.44|37.24|163
1730990400000|2024-11-07 14:40:00|37.45|37.25|37.36|37.16|37.51|37.31|37.36|37.16|121
1730990700000|2024-11-07 14:45:00|37.35|37.15|37.31|37.11|37.4|37.2|37.23|37.03|160
1730991000000|2024-11-07 14:50:00|37.3|37.1|37.54|37.34|37.54|37.34|37.27|37.07|129
1730991300000|2024-11-07 14:55:00|37.53|37.33|37.61|37.41|37.64|37.44|37.53|37.33|81
1730991600000|2024-11-07 15:00:00|37.6|37.4|37.54|37.34|37.62|37.42|37.51|37.31|141
1730991900000|2024-11-07 15:05:00|37.55|37.35|37.86|37.66|37.86|37.66|37.54|37.34|154
1730992200000|2024-11-07 15:10:00|37.85|37.65|37.79|37.59|37.93|37.73|37.74|37.54|143
1730992500000|2024-11-07 15:15:00|37.78|37.58|37.98|37.78|37.98|37.78|37.77|37.57|135
1730992800000|2024-11-07 15:20:00|37.99|37.79|38.04|37.84|38.05|37.85|37.93|37.73|226
1730993100000|2024-11-07 15:25:00|38.05|37.85|38.05|37.85|38.07|37.87|38.01|37.81|103
1730993400000|2024-11-07 15:30:00|38.04|37.84|38.06|37.86|38.07|37.87|37.93|37.73|133
1730993700000|2024-11-07 15:35:00|38.05|37.85|38.31|38.11|38.31|38.11|38.05|37.85|143
1730994000000|2024-11-07 15:40:00|38.3|38.1|38.37|38.17|38.55|38.35|38.28|38.08|231
1730994300000|2024-11-07 15:45:00|38.38|38.18|38.5|38.3|38.55|38.35|38.32|38.12|189
1730994600000|2024-11-07 15:50:00|38.51|38.31|38.63|38.43|38.68|38.48|38.5|38.3|211
1730994900000|2024-11-07 15:55:00|38.64|38.44|38.96|38.76|38.96|38.76|38.64|38.44|167
1730995200000|2024-11-07 16:00:00|38.95|38.75|38.84|38.64|39.14|38.94|38.77|38.57|373
1730995500000|2024-11-07 16:05:00|38.85|38.65|39.09|38.89|39.25|39.05|38.82|38.62|365
1730995800000|2024-11-07 16:10:00|39.08|38.88|39.23|39.03|39.26|39.06|38.95|38.75|301
1730996100000|2024-11-07 16:15:00|39.24|39.04|39.08|38.88|39.24|39.04|38.95|38.75|292
1730996400000|2024-11-07 16:20:00|39.07|38.87|38.75|38.55|39.2|39|38.66|38.46|297
1730996700000|2024-11-07 16:25:00|38.74|38.54|38.76|38.56|38.81|38.61|38.6|38.4|243
1730997000000|2024-11-07 16:30:00|38.75|38.55|38.88|38.68|38.95|38.75|38.71|38.51|216
1730997300000|2024-11-07 16:35:00|38.87|38.67|38.87|38.67|38.92|38.72|38.74|38.54|147
1730997600000|2024-11-07 16:40:00|38.88|38.68|38.96|38.76|38.97|38.77|38.83|38.63|107
1730997900000|2024-11-07 16:45:00|38.97|38.77|39.16|38.96|39.17|38.97|38.96|38.76|173
1730998200000|2024-11-07 16:50:00|39.17|38.97|39.27|39.07|39.29|39.09|39.16|38.96|141
1730998500000|2024-11-07 16:55:00|39.26|39.06|39.22|39.02|39.31|39.11|39.19|38.99|133
1730998800000|2024-11-07 17:00:00|39.21|39.01|39.16|38.96|39.32|39.12|39.14|38.94|234
1730999100000|2024-11-07 17:05:00|39.17|38.97|39.25|39.05|39.25|39.05|39.01|38.81|157
1730999400000|2024-11-07 17:10:00|39.26|39.06|39.39|39.19|39.41|39.21|39.23|39.03|160
1730999700000|2024-11-07 17:15:00|39.4|39.2|39.35|39.15|39.41|39.21|39.32|39.12|246
1731000000000|2024-11-07 17:20:00|39.36|39.16|39.44|39.24|39.48|39.28|39.25|39.05|261
1731000300000|2024-11-07 17:25:00|39.43|39.23|39.33|39.13|39.43|39.23|39.3|39.1|145
1731000600000|2024-11-07 17:30:00|39.34|39.14|39.34|39.14|39.39|39.19|39.27|39.07|125
1731000900000|2024-11-07 17:35:00|39.33|39.13|39.15|38.95|39.33|39.13|39.15|38.95|79
1731001200000|2024-11-07 17:40:00|39.14|38.94|39.09|38.89|39.15|38.95|39.05|38.85|89
1731001500000|2024-11-07 17:45:00|39.1|38.9|39.11|38.91|39.18|38.98|39.09|38.89|91
1731001800000|2024-11-07 17:50:00|39.12|38.92|39.18|38.98|39.21|39.01|39.09|38.89|112
1731002100000|2024-11-07 17:55:00|39.19|38.99|39.1|38.9|39.22|39.02|39.08|38.88|103
1731002400000|2024-11-07 18:00:00|39.09|38.89|39.2|39|39.3|39.1|39.08|38.88|154
1731002700000|2024-11-07 18:05:00|39.21|39.01|39.09|38.89|39.23|39.03|38.95|38.75|173
1731003000000|2024-11-07 18:10:00|39.08|38.88|39.24|39.04|39.24|39.04|39.01|38.81|148
1731003300000|2024-11-07 18:15:00|39.23|39.03|39.34|39.14|39.43|39.23|39.23|39.03|155
1731003600000|2024-11-07 18:20:00|39.33|39.13|39.42|39.22|39.45|39.25|39.3|39.1|158
1731003900000|2024-11-07 18:25:00|39.43|39.23|39.44|39.24|39.47|39.27|39.35|39.15|125
1731004200000|2024-11-07 18:30:00|39.43|39.23|39.31|39.11|39.49|39.29|39.31|39.11|168
1731004500000|2024-11-07 18:35:00|39.32|39.12|39.37|39.17|39.42|39.22|39.28|39.08|165
1731004800000|2024-11-07 18:40:00|39.36|39.16|39.31|39.11|39.36|39.16|39.27|39.07|138
1731005100000|2024-11-07 18:45:00|39.32|39.12|39.32|39.12|39.35|39.15|39.28|39.08|145
1731005400000|2024-11-07 18:50:00|39.33|39.13|39.26|39.06|39.37|39.17|39.26|39.06|141
1731005700000|2024-11-07 18:55:00|39.27|39.07|39.49|39.29|39.58|39.38|39.27|39.07|227
1731006000000|2024-11-07 19:00:00|39.5|39.3|39.21|39.01|39.51|39.31|39.2|39|393
1731006300000|2024-11-07 19:05:00|39.22|39.02|39.36|39.16|39.41|39.21|39.17|38.97|193
1731006600000|2024-11-07 19:10:00|39.35|39.15|39.41|39.21|39.48|39.28|39.31|39.11|147
1731006900000|2024-11-07 19:15:00|39.42|39.22|39.11|38.91|39.45|39.25|39.11|38.91|214
1731007200000|2024-11-07 19:20:00|39.12|38.92|39.2|39|39.2|39|39.07|38.87|139
1731007500000|2024-11-07 19:25:00|39.19|38.99|39.34|39.14|39.39|39.19|39.14|38.94|137
1731007800000|2024-11-07 19:30:00|39.33|39.13|39.36|39.16|39.42|39.22|39.28|39.08|165
1731008100000|2024-11-07 19:35:00|39.37|39.17|39.32|39.12|39.42|39.22|39.31|39.11|156
1731008400000|2024-11-07 19:40:00|39.31|39.11|39.22|39.02|39.35|39.15|39.09|38.89|202
1731008700000|2024-11-07 19:45:00|39.21|39.01|39.28|39.08|39.28|39.08|39.14|38.94|176
1731009000000|2024-11-07 19:50:00|39.29|39.09|39.31|39.11|39.34|39.14|39.25|39.05|120
1731009300000|2024-11-07 19:55:00|39.32|39.12|39.43|39.23|39.46|39.26|39.32|39.12|89
1731009600000|2024-11-07 20:00:00|39.42|39.22|39.62|39.42|39.62|39.42|39.41|39.21|150
1731009900000|2024-11-07 20:05:00|39.61|39.41|39.68|39.48|39.74|39.54|39.55|39.35|142
1731010200000|2024-11-07 20:10:00|39.69|39.49|39.88|39.68|39.88|39.68|39.68|39.48|112
1731010500000|2024-11-07 20:15:00|39.87|39.67|39.96|39.76|39.96|39.76|39.84|39.64|180
1731010800000|2024-11-07 20:20:00|39.97|39.77|39.88|39.68|39.99|39.79|39.82|39.62|239
1731011100000|2024-11-07 20:25:00|39.89|39.69|39.77|39.57|39.92|39.72|39.75|39.55|169
1731011400000|2024-11-07 20:30:00|39.78|39.58|39.84|39.64|39.95|39.75|39.77|39.57|187
1731011700000|2024-11-07 20:35:00|39.83|39.63|39.98|39.78|40.01|39.81|39.81|39.61|159
1731012000000|2024-11-07 20:40:00|39.99|39.79|39.93|39.73|40.03|39.83|39.86|39.66|91
1731012300000|2024-11-07 20:45:00|39.94|39.74|39.97|39.77|40.04|39.84|39.92|39.72|131
1731012600000|2024-11-07 20:50:00|39.96|39.76|39.84|39.64|40.01|39.81|39.79|39.59|145
1731012900000|2024-11-07 20:55:00|39.85|39.65|39.79|39.59|39.89|39.69|39.79|39.59|101
1731013200000|2024-11-07 21:00:00|39.8|39.6|39.9|39.7|39.93|39.73|39.8|39.6|134
1731013500000|2024-11-07 21:05:00|39.89|39.69|39.94|39.74|39.99|39.79|39.85|39.65|120
1731013800000|2024-11-07 21:10:00|39.93|39.73|39.8|39.6|39.94|39.74|39.79|39.59|89
1731014100000|2024-11-07 21:15:00|39.79|39.59|39.75|39.55|39.83|39.63|39.7|39.5|100
1731014400000|2024-11-07 21:20:00|39.74|39.54|39.82|39.62|39.84|39.64|39.73|39.53|93
1731014700000|2024-11-07 21:25:00|39.83|39.63|39.88|39.68|39.94|39.74|39.83|39.63|67
1731015000000|2024-11-07 21:30:00|39.87|39.67|39.85|39.65|39.88|39.68|39.8|39.6|149
1731015300000|2024-11-07 21:35:00|39.84|39.64|39.9|39.7|39.9|39.7|39.78|39.58|97
1731015600000|2024-11-07 21:40:00|39.89|39.69|40.06|39.86|40.07|39.87|39.88|39.68|109
1731015900000|2024-11-07 21:45:00|40.07|39.87|40.17|39.97|40.19|39.99|40.05|39.85|82
1731016200000|2024-11-07 21:50:00|40.16|39.96|40.19|39.99|40.21|40.01|40.12|39.92|118
1731016500000|2024-11-07 21:55:00|40.18|39.98|40.17|39.97|40.2|40|40.12|39.92|66
1731016800000|2024-11-07 22:00:00|40.16|39.96|40.41|40.21|40.41|40.21|40.16|39.96|142
1731017100000|2024-11-07 22:05:00|40.42|40.22|40.34|40.14|40.47|40.27|40.28|40.08|143
1731017400000|2024-11-07 22:10:00|40.35|40.15|40.33|40.13|40.51|40.31|40.3|40.1|170
1731017700000|2024-11-07 22:15:00|40.32|40.12|40.05|39.85|40.32|40.12|40|39.8|194
1731018000000|2024-11-07 22:20:00|40.04|39.84|39.84|39.64|40.07|39.87|39.78|39.58|136
1731018300000|2024-11-07 22:25:00|39.83|39.63|39.93|39.73|39.95|39.75|39.67|39.47|149
1731018600000|2024-11-07 22:30:00|39.94|39.74|40.1|39.9|40.12|39.92|39.88|39.68|146
1731018900000|2024-11-07 22:35:00|40.11|39.91|40.1|39.9|40.18|39.98|40.06|39.86|106
1731019200000|2024-11-07 22:40:00|40.11|39.91|40.09|39.89|40.13|39.93|40.08|39.88|91
1731019500000|2024-11-07 22:45:00|40.08|39.88|39.79|39.59|40.12|39.92|39.79|39.59|99
1731019800000|2024-11-07 22:50:00|39.78|39.58|39.71|39.51|39.8|39.6|39.64|39.44|100
1731020100000|2024-11-07 22:55:00|39.72|39.52|39.72|39.52|39.76|39.56|39.64|39.44|59
1731020400000|2024-11-07 23:00:00|39.75|39.55|39.81|39.61|39.91|39.71|39.74|39.54|99
1731020700000|2024-11-07 23:05:00|39.82|39.62|39.64|39.44|39.85|39.65|39.59|39.39|93
1731021000000|2024-11-07 23:10:00|39.63|39.43|39.65|39.45|39.69|39.49|39.55|39.35|92
1731021300000|2024-11-07 23:15:00|39.66|39.46|39.65|39.45|39.78|39.58|39.62|39.42|82
1731021600000|2024-11-07 23:20:00|39.64|39.44|39.7|39.5|39.75|39.55|39.59|39.39|61
1731021900000|2024-11-07 23:25:00|39.71|39.51|39.7|39.5|39.72|39.52|39.65|39.45|53
1731022200000|2024-11-07 23:30:00|39.69|39.49|39.97|39.77|40|39.8|39.68|39.48|58
1731022500000|2024-11-07 23:35:00|39.98|39.78|40.02|39.82|40.02|39.82|39.95|39.75|39
1731022800000|2024-11-07 23:40:00|40.03|39.83|40.28|40.08|40.28|40.08|40.02|39.82|42
1731023100000|2024-11-07 23:45:00|40.27|40.07|40.51|40.31|40.54|40.34|40.23|40.03|104
1731023400000|2024-11-07 23:50:00|40.49|40.29|40.58|40.38|40.58|40.38|40.46|40.26|71
1731023700000|2024-11-07 23:55:00|40.57|40.37|40.77|40.57|40.79|40.59|40.57|40.37|81
1731024000000|2024-11-08 00:00:00|40.78|40.58|40.57|40.37|41.05|40.85|40.57|40.37|253
1731024300000|2024-11-08 00:05:00|40.58|40.38|40.68|40.48|40.69|40.49|40.49|40.29|196
1731024600000|2024-11-08 00:10:00|40.69|40.49|40.84|40.64|40.86|40.66|40.68|40.48|150
1731024900000|2024-11-08 00:15:00|40.85|40.65|41.06|40.86|41.19|40.99|40.85|40.65|175
1731025200000|2024-11-08 00:20:00|41.07|40.87|41.48|41.28|41.51|41.31|41.07|40.87|231
1731025500000|2024-11-08 00:25:00|41.47|41.27|41.48|41.28|41.57|41.37|41.37|41.17|164
1731025800000|2024-11-08 00:30:00|41.47|41.27|41.28|41.08|41.56|41.36|41.28|41.08|167
1731026100000|2024-11-08 00:35:00|41.27|41.07|41.44|41.24|41.53|41.33|41.21|41.01|118
1731026400000|2024-11-08 00:40:00|41.43|41.23|41.85|41.65|41.86|41.66|41.39|41.19|117
1731026700000|2024-11-08 00:45:00|41.84|41.64|41.46|41.26|41.84|41.64|41.4|41.2|152
1731027000000|2024-11-08 00:50:00|41.45|41.25|41.43|41.23|41.56|41.36|41.36|41.16|140
1731027300000|2024-11-08 00:55:00|41.42|41.22|41.32|41.12|41.44|41.24|41.29|41.09|105
1731027600000|2024-11-08 01:00:00|41.33|41.13|41.57|41.37|41.58|41.38|41.31|41.11|113
1731027900000|2024-11-08 01:05:00|41.58|41.38|41.78|41.58|41.89|41.69|41.58|41.38|119
1731028200000|2024-11-08 01:10:00|41.77|41.57|41.64|41.44|41.79|41.59|41.59|41.39|90
1731028500000|2024-11-08 01:15:00|41.63|41.43|41.84|41.64|41.84|41.64|41.58|41.38|122
1731028800000|2024-11-08 01:20:00|41.83|41.63|42.03|41.83|42.03|41.83|41.81|41.61|126
1731029100000|2024-11-08 01:25:00|42.04|41.84|42.15|41.95|42.17|41.97|42|41.8|143
1731029400000|2024-11-08 01:30:00|42.16|41.96|41.95|41.75|42.17|41.97|41.91|41.71|121
1731029700000|2024-11-08 01:35:00|41.94|41.74|41.49|41.29|41.94|41.74|41.48|41.28|123
1731030000000|2024-11-08 01:40:00|41.48|41.28|41.1|40.9|41.48|41.28|41.03|40.83|139
1731030300000|2024-11-08 01:45:00|41.11|40.91|41.05|40.85|41.27|41.07|40.96|40.76|200
1731030600000|2024-11-08 01:50:00|41.06|40.86|41.18|40.98|41.18|40.98|41.02|40.82|105
1731030900000|2024-11-08 01:55:00|41.17|40.97|41.51|41.31|41.55|41.35|41.12|40.92|96
1731031200000|2024-11-08 02:00:00|41.52|41.32|41.68|41.48|41.88|41.68|41.52|41.32|212
1731031500000|2024-11-08 02:05:00|41.67|41.47|41.44|41.24|41.67|41.47|41.4|41.2|138
1731031800000|2024-11-08 02:10:00|41.43|41.23|41.5|41.3|41.6|41.4|41.43|41.23|145
1731032100000|2024-11-08 02:15:00|41.51|41.31|41.43|41.23|41.66|41.46|41.4|41.2|159
1731032400000|2024-11-08 02:20:00|41.42|41.22|41.32|41.12|41.5|41.3|41.3|41.1|106
1731032700000|2024-11-08 02:25:00|41.33|41.13|41.23|41.03|41.46|41.26|41.23|41.03|118
1731033000000|2024-11-08 02:30:00|41.24|41.04|41.45|41.25|41.53|41.33|41.24|41.04|143
1731033300000|2024-11-08 02:35:00|41.46|41.26|41.26|41.06|41.62|41.42|41.26|41.06|116
1731033600000|2024-11-08 02:40:00|41.25|41.05|41.18|40.98|41.31|41.11|41.11|40.91|96
1731033900000|2024-11-08 02:45:00|41.17|40.97|41.51|41.31|41.6|41.4|41.17|40.97|119
1731034200000|2024-11-08 02:50:00|41.5|41.3|41.43|41.23|41.55|41.35|41.38|41.18|100
1731034500000|2024-11-08 02:55:00|41.45|41.25|41.34|41.14|41.49|41.29|41.32|41.12|51
1731034800000|2024-11-08 03:00:00|41.35|41.15|41.53|41.33|41.53|41.33|41.21|41.01|142
1731035100000|2024-11-08 03:05:00|41.52|41.32|42.02|41.82|42.08|41.88|41.52|41.32|196
1731035400000|2024-11-08 03:10:00|42.03|41.83|42.2|42|42.24|42.04|41.89|41.69|176
1731035700000|2024-11-08 03:15:00|42.25|42.05|41.97|41.77|42.31|42.11|41.95|41.75|151
1731036000000|2024-11-08 03:20:00|41.96|41.76|41.96|41.76|42.02|41.82|41.89|41.69|97
1731036300000|2024-11-08 03:25:00|41.95|41.75|41.94|41.74|41.98|41.78|41.87|41.67|97
1731036600000|2024-11-08 03:30:00|41.95|41.75|41.85|41.65|42.1|41.9|41.85|41.65|98
1731036900000|2024-11-08 03:35:00|41.84|41.64|41.82|41.62|41.84|41.64|41.75|41.55|58
1731037200000|2024-11-08 03:40:00|41.83|41.63|41.91|41.71|41.97|41.77|41.72|41.52|67
1731037500000|2024-11-08 03:45:00|41.9|41.7|41.87|41.67|42.01|41.81|41.84|41.64|80
1731037800000|2024-11-08 03:50:00|41.88|41.68|42.03|41.83|42.04|41.84|41.85|41.65|92
1731038100000|2024-11-08 03:55:00|42.04|41.84|42.28|42.08|42.34|42.14|41.97|41.77|118
1731038400000|2024-11-08 04:00:00|42.29|42.09|42.48|42.28|42.49|42.29|42.24|42.04|193
1731038700000|2024-11-08 04:05:00|42.49|42.29|42.36|42.16|42.58|42.38|42.34|42.14|177
1731039000000|2024-11-08 04:10:00|42.37|42.17|42.47|42.27|42.53|42.33|42.27|42.07|145
1731039300000|2024-11-08 04:15:00|42.46|42.26|42.72|42.52|42.74|42.54|42.43|42.23|111
1731039600000|2024-11-08 04:20:00|42.73|42.53|42.79|42.59|42.9|42.7|42.68|42.48|176
1731039900000|2024-11-08 04:25:00|42.78|42.58|42.96|42.76|42.96|42.76|42.67|42.47|169
1731040200000|2024-11-08 04:30:00|42.98|42.78|42.85|42.65|43.07|42.87|42.85|42.65|156
1731040500000|2024-11-08 04:35:00|42.86|42.66|42.05|41.85|42.92|42.72|42.03|41.83|262
1731040800000|2024-11-08 04:40:00|42.07|41.87|42.23|42.03|42.35|42.15|41.98|41.78|179
1731041100000|2024-11-08 04:45:00|42.24|42.04|42.17|41.97|42.31|42.11|42.08|41.88|135
1731041400000|2024-11-08 04:50:00|42.16|41.96|42.32|42.12|42.4|42.2|42.15|41.95|105
1731041700000|2024-11-08 04:55:00|42.3|42.1|42.15|41.95|42.32|42.12|42.11|41.91|84
1731042000000|2024-11-08 05:00:00|42.14|41.94|42.32|42.12|42.4|42.2|42.1|41.9|121
1731042300000|2024-11-08 05:05:00|42.31|42.11|42.56|42.36|42.61|42.41|42.3|42.1|68
1731042600000|2024-11-08 05:10:00|42.57|42.37|42.62|42.42|42.66|42.46|42.53|42.33|82
1731042900000|2024-11-08 05:15:00|42.61|42.41|42.95|42.75|42.96|42.76|42.6|42.4|103
1731043200000|2024-11-08 05:20:00|42.96|42.76|42.99|42.79|43.02|42.82|42.8|42.6|99
1731043500000|2024-11-08 05:25:00|43|42.8|42.89|42.69|43|42.8|42.8|42.6|132
1731043800000|2024-11-08 05:30:00|42.88|42.68|42.76|42.56|42.88|42.68|42.73|42.53|92
1731044100000|2024-11-08 05:35:00|42.81|42.61|42.79|42.59|42.88|42.68|42.79|42.59|15
1731044400000|2024-11-08 05:40:00|42.78|42.58|42.87|42.67|42.92|42.72|42.75|42.55|65
1731044700000|2024-11-08 05:45:00|42.88|42.68|43.03|42.83|43.07|42.87|42.88|42.68|55
1731045000000|2024-11-08 05:50:00|42.99|42.79|43.24|43.04|43.24|43.04|42.93|42.73|80
1731045300000|2024-11-08 05:55:00|43.23|43.03|43.58|43.38|43.6|43.4|43.21|43.01|192
1731045600000|2024-11-08 06:00:00|43.59|43.39|43.67|43.47|43.68|43.48|43.43|43.23|200
1731045900000|2024-11-08 06:05:00|43.69|43.49|43.24|43.04|43.69|43.49|43.22|43.02|171
1731046200000|2024-11-08 06:10:00|43.25|43.05|43.49|43.29|43.54|43.34|43.2|43|168
1731046500000|2024-11-08 06:15:00|43.48|43.28|43.85|43.65|43.87|43.67|43.4|43.2|194
1731046800000|2024-11-08 06:20:00|43.86|43.66|43.87|43.67|43.98|43.78|43.82|43.62|144
1731047100000|2024-11-08 06:25:00|43.86|43.66|44.27|44.07|44.27|44.07|43.83|43.63|175
1731047400000|2024-11-08 06:30:00|44.26|44.06|44.09|43.89|44.29|44.09|43.92|43.72|176
1731047700000|2024-11-08 06:35:00|44.1|43.9|44.2|44|44.36|44.16|44.05|43.85|155
1731048000000|2024-11-08 06:40:00|44.21|44.01|43.92|43.72|44.45|44.25|43.91|43.71|189
1731048300000|2024-11-08 06:45:00|43.91|43.71|43.85|43.65|44.07|43.87|43.82|43.62|147
1731048600000|2024-11-08 06:50:00|43.86|43.66|43.47|43.27|43.86|43.66|43.36|43.16|149
1731048900000|2024-11-08 06:55:00|43.46|43.26|43.15|42.95|43.47|43.27|43.13|42.93|164
1731049200000|2024-11-08 07:00:00|43.14|42.94|42.99|42.79|43.28|43.08|42.99|42.79|127
1731049500000|2024-11-08 07:05:00|42.98|42.78|43.05|42.85|43.08|42.88|42.91|42.71|106
1731049800000|2024-11-08 07:10:00|43.06|42.86|42.91|42.71|43.11|42.91|42.85|42.65|114
1731050100000|2024-11-08 07:15:00|42.92|42.72|43.21|43.01|43.29|43.09|42.92|42.72|225
1731050400000|2024-11-08 07:20:00|43.2|43|43.16|42.96|43.24|43.04|42.99|42.79|170
1731050700000|2024-11-08 07:25:00|43.17|42.97|43.42|43.22|43.45|43.25|43.17|42.97|143
1731051000000|2024-11-08 07:30:00|43.41|43.21|43.04|42.84|43.41|43.21|43.03|42.83|177
1731051300000|2024-11-08 07:35:00|43.03|42.83|43.09|42.89|43.2|43|43.02|42.82|184
1731051600000|2024-11-08 07:40:00|43.1|42.9|43.02|42.82|43.15|42.95|43.02|42.82|159
1731051900000|2024-11-08 07:45:00|43.03|42.83|43.24|43.04|43.38|43.18|43.03|42.83|152
1731052200000|2024-11-08 07:50:00|43.25|43.05|43.14|42.94|43.31|43.11|43.14|42.94|92
1731052500000|2024-11-08 07:55:00|43.13|42.93|42.9|42.7|43.13|42.93|42.88|42.68|74
1731052800000|2024-11-08 08:00:00|42.89|42.69|42.64|42.44|43.05|42.85|42.64|42.44|119
1731053100000|2024-11-08 08:05:00|42.65|42.45|42.71|42.51|42.77|42.57|42.57|42.37|145
1731053400000|2024-11-08 08:10:00|42.7|42.5|42.78|42.58|42.78|42.58|42.53|42.33|139
1731053700000|2024-11-08 08:15:00|42.77|42.57|42.6|42.4|42.78|42.58|42.5|42.3|151
1731054000000|2024-11-08 08:20:00|42.61|42.41|42.79|42.59|42.81|42.61|42.61|42.41|156
1731054300000|2024-11-08 08:25:00|42.78|42.58|42.65|42.45|42.88|42.68|42.56|42.36|110
1731054600000|2024-11-08 08:30:00|42.66|42.46|42.59|42.39|42.73|42.53|42.56|42.36|76
1731054900000|2024-11-08 08:35:00|42.6|42.4|42.53|42.33|42.6|42.4|42.48|42.28|121
1731055200000|2024-11-08 08:40:00|42.52|42.32|42.33|42.13|42.52|42.32|42.27|42.07|142
1731055500000|2024-11-08 08:45:00|42.34|42.14|42.78|42.58|42.78|42.58|42.33|42.13|121
1731055800000|2024-11-08 08:50:00|42.77|42.57|42.74|42.54|42.87|42.67|42.68|42.48|123
1731056100000|2024-11-08 08:55:00|42.73|42.53|42.68|42.48|42.82|42.62|42.67|42.47|114
1731056400000|2024-11-08 09:00:00|42.69|42.49|42.65|42.45|42.85|42.65|42.61|42.41|136
1731056700000|2024-11-08 09:05:00|42.66|42.46|42.82|42.62|42.92|42.72|42.62|42.42|90
1731057000000|2024-11-08 09:10:00|42.81|42.61|43.07|42.87|43.07|42.87|42.77|42.57|112
1731057300000|2024-11-08 09:15:00|43.06|42.86|42.79|42.59|43.07|42.87|42.79|42.59|86
1731057600000|2024-11-08 09:20:00|42.78|42.58|42.77|42.57|42.81|42.61|42.74|42.54|98
1731057900000|2024-11-08 09:25:00|42.78|42.58|42.76|42.56|42.87|42.67|42.75|42.55|68
1731058200000|2024-11-08 09:30:00|42.78|42.58|42.95|42.75|42.95|42.75|42.77|42.57|68
1731058500000|2024-11-08 09:35:00|42.94|42.74|42.95|42.75|43|42.8|42.89|42.69|63
1731058800000|2024-11-08 09:40:00|42.97|42.77|43.13|42.93|43.15|42.95|42.95|42.75|43
1731059100000|2024-11-08 09:45:00|43.03|42.83|43.01|42.81|43.07|42.87|42.91|42.71|63
1731059400000|2024-11-08 09:50:00|43|42.8|43.26|43.06|43.31|43.11|42.9|42.7|102
1731059700000|2024-11-08 09:55:00|43.27|43.07|43.28|43.08|43.51|43.31|43.24|43.04|140
1731060000000|2024-11-08 10:00:00|43.27|43.07|43.18|42.98|43.33|43.13|43.09|42.89|128
1731060300000|2024-11-08 10:05:00|43.19|42.99|43.16|42.96|43.32|43.12|43.06|42.86|121
1731060600000|2024-11-08 10:10:00|43.15|42.95|43.46|43.26|43.48|43.28|43.12|42.92|113
1731060900000|2024-11-08 10:15:00|43.45|43.25|43.26|43.06|43.45|43.25|43.24|43.04|111
1731061200000|2024-11-08 10:20:00|43.27|43.07|43.51|43.31|43.52|43.32|43.26|43.06|62
1731061500000|2024-11-08 10:25:00|43.5|43.3|43.43|43.23|43.53|43.33|43.36|43.16|117
1731061800000|2024-11-08 10:30:00|43.42|43.22|43.57|43.37|43.66|43.46|43.37|43.17|150
1731062100000|2024-11-08 10:35:00|43.56|43.36|43.57|43.37|43.7|43.5|43.49|43.29|160
1731062400000|2024-11-08 10:40:00|43.59|43.39|43.71|43.51|43.76|43.56|43.59|43.39|94
1731062700000|2024-11-08 10:45:00|43.7|43.5|43.74|43.54|43.75|43.55|43.61|43.41|142
1731063000000|2024-11-08 10:50:00|43.73|43.53|43.74|43.54|43.79|43.59|43.66|43.46|106
1731063300000|2024-11-08 10:55:00|43.73|43.53|43.25|43.05|43.76|43.56|43.23|43.03|132
1731063600000|2024-11-08 11:00:00|43.26|43.06|43.27|43.07|43.35|43.15|43.26|43.06|39
1731063900000|2024-11-08 11:05:00|43.28|43.08|43.34|43.14|43.4|43.2|43.28|43.08|125
1731064200000|2024-11-08 11:10:00|43.35|43.15|43.34|43.14|43.45|43.25|43.28|43.08|85
1731064500000|2024-11-08 11:15:00|43.33|43.13|43.26|43.06|43.37|43.17|43.17|42.97|112
1731064800000|2024-11-08 11:20:00|43.25|43.05|43.35|43.15|43.45|43.25|43.25|43.05|87
1731065100000|2024-11-08 11:25:00|43.34|43.14|43.11|42.91|43.34|43.14|43.03|42.83|80
1731065400000|2024-11-08 11:30:00|43.12|42.92|43.24|43.04|43.3|43.1|43.09|42.89|98
1731065700000|2024-11-08 11:35:00|43.23|43.03|43.45|43.25|43.45|43.25|43.14|42.94|77
1731066000000|2024-11-08 11:40:00|43.46|43.26|43.44|43.24|43.54|43.34|43.41|43.21|76
1731066300000|2024-11-08 11:45:00|43.52|43.32|43.67|43.47|43.7|43.5|43.49|43.29|108
1731066600000|2024-11-08 11:50:00|43.68|43.48|43.67|43.47|43.76|43.56|43.66|43.46|75
1731066900000|2024-11-08 11:55:00|43.69|43.49|43.6|43.4|43.73|43.53|43.56|43.36|92
1731067200000|2024-11-08 12:00:00|43.61|43.41|43.45|43.25|43.66|43.46|43.44|43.24|101
1731067500000|2024-11-08 12:05:00|43.44|43.24|43.95|43.75|44.02|43.82|43.44|43.24|140
1731067800000|2024-11-08 12:10:00|43.94|43.74|44.04|43.84|44.04|43.84|43.86|43.66|109
1731068100000|2024-11-08 12:15:00|44.03|43.83|44.07|43.87|44.21|44.01|44|43.8|101
1731068400000|2024-11-08 12:20:00|44.06|43.86|43.95|43.75|44.06|43.86|43.9|43.7|96
1731068700000|2024-11-08 12:25:00|43.96|43.76|43.8|43.6|44|43.8|43.71|43.51|91
1731069000000|2024-11-08 12:30:00|43.81|43.61|43.76|43.56|43.84|43.64|43.69|43.49|79
1731069300000|2024-11-08 12:35:00|43.75|43.55|43.71|43.51|43.83|43.63|43.71|43.51|67
1731069600000|2024-11-08 12:40:00|43.72|43.52|43.99|43.79|44.01|43.81|43.67|43.47|83
1731069900000|2024-11-08 12:45:00|44.01|43.81|43.87|43.67|44.04|43.84|43.82|43.62|110
1731070200000|2024-11-08 12:50:00|43.86|43.66|44.03|43.83|44.13|43.93|43.82|43.62|122
1731070500000|2024-11-08 12:55:00|44.02|43.82|44.18|43.98|44.22|44.02|44.01|43.81|113
1731070800000|2024-11-08 13:00:00|44.17|43.97|44.15|43.95|44.21|44.01|44.09|43.89|142
1731071100000|2024-11-08 13:05:00|44.16|43.96|43.99|43.79|44.18|43.98|43.99|43.79|109
1731071400000|2024-11-08 13:10:00|44|43.8|43.86|43.66|44|43.8|43.7|43.5|99
1731071700000|2024-11-08 13:15:00|43.84|43.64|43.86|43.66|43.88|43.68|43.72|43.52|83
1731072000000|2024-11-08 13:20:00|43.85|43.65|43.58|43.38|43.86|43.66|43.53|43.33|100
1731072300000|2024-11-08 13:25:00|43.59|43.39|43.59|43.39|43.65|43.45|43.51|43.31|62
1731072600000|2024-11-08 13:30:00|43.6|43.4|43.63|43.43|43.67|43.47|43.54|43.34|63
1731072900000|2024-11-08 13:35:00|43.64|43.44|43.67|43.47|43.77|43.57|43.52|43.32|73
1731073200000|2024-11-08 13:40:00|43.68|43.48|43.82|43.62|43.85|43.65|43.6|43.4|65
1731073500000|2024-11-08 13:45:00|43.83|43.63|43.82|43.62|43.91|43.71|43.79|43.59|89
1731073800000|2024-11-08 13:50:00|43.83|43.63|44.14|43.94|44.14|43.94|43.81|43.61|57
1731074100000|2024-11-08 13:55:00|44.12|43.92|44.15|43.95|44.19|43.99|44.11|43.91|59
1731074400000|2024-11-08 14:00:00|44.16|43.96|44.28|44.08|44.29|44.09|44.06|43.86|142
1731074700000|2024-11-08 14:05:00|44.29|44.09|44.55|44.35|44.62|44.42|44.29|44.09|135
1731075000000|2024-11-08 14:10:00|44.56|44.36|44.56|44.36|44.57|44.37|44.33|44.13|103
1731075300000|2024-11-08 14:15:00|44.61|44.41|44.76|44.56|44.78|44.58|44.61|44.41|40
1731075600000|2024-11-08 14:20:00|44.75|44.55|44.8|44.6|44.83|44.63|44.63|44.43|212
1731075900000|2024-11-08 14:25:00|44.79|44.59|44.92|44.72|44.93|44.73|44.7|44.5|229
1731076200000|2024-11-08 14:30:00|44.93|44.73|44.96|44.76|44.97|44.77|44.72|44.52|208
1731076500000|2024-11-08 14:35:00|44.95|44.75|44.96|44.76|45.09|44.89|44.82|44.62|205
1731076800000|2024-11-08 14:40:00|44.94|44.74|44.62|44.42|45.11|44.91|44.54|44.34|260
1731077100000|2024-11-08 14:45:00|44.61|44.41|44.29|44.09|44.93|44.73|44.29|44.09|304
1731077400000|2024-11-08 14:50:00|44.3|44.1|44.47|44.27|44.52|44.32|44.16|43.96|287
1731077700000|2024-11-08 14:55:00|44.46|44.26|44.06|43.86|44.46|44.26|44|43.8|286
1731078000000|2024-11-08 15:00:00|44.05|43.85|44.04|43.84|44.59|44.39|44.01|43.81|360
1731078300000|2024-11-08 15:05:00|44.03|43.83|43.93|43.73|44.08|43.88|43.78|43.58|371
1731078600000|2024-11-08 15:10:00|43.94|43.74|43.78|43.58|44.03|43.83|43.71|43.51|264
1731078900000|2024-11-08 15:15:00|43.79|43.59|43.93|43.73|43.93|43.73|43.52|43.32|345
1731079200000|2024-11-08 15:20:00|43.94|43.74|44.06|43.86|44.25|44.05|43.87|43.67|271
1731079500000|2024-11-08 15:25:00|44.05|43.85|44.17|43.97|44.35|44.15|44.01|43.81|244
1731079800000|2024-11-08 15:30:00|44.16|43.96|44.3|44.1|44.54|44.34|44.11|43.91|252
1731080100000|2024-11-08 15:35:00|44.31|44.11|44.57|44.37|44.6|44.4|44.25|44.05|258
1731080400000|2024-11-08 15:40:00|44.58|44.38|45.01|44.81|45.14|44.94|44.52|44.32|278
1731080700000|2024-11-08 15:45:00|45|44.8|44.59|44.39|45|44.8|44.44|44.24|314
1731081000000|2024-11-08 15:50:00|44.6|44.4|44.99|44.79|45.08|44.88|44.56|44.36|274
1731081300000|2024-11-08 15:55:00|44.97|44.77|45.12|44.92|45.18|44.98|44.89|44.69|260
1731081600000|2024-11-08 16:00:00|45.11|44.91|45.18|44.98|45.34|45.14|44.99|44.79|288
1731081900000|2024-11-08 16:05:00|45.17|44.97|45.47|45.27|45.56|45.36|45.14|44.94|274
1731082200000|2024-11-08 16:10:00|45.48|45.28|45.46|45.26|45.62|45.42|45.28|45.08|333
1731082500000|2024-11-08 16:15:00|45.47|45.27|45.7|45.5|45.7|45.5|45.24|45.04|312
1731082800000|2024-11-08 16:20:00|45.71|45.51|45.91|45.71|45.97|45.77|45.63|45.43|358
1731083100000|2024-11-08 16:25:00|45.9|45.7|45.49|45.29|45.91|45.71|45.45|45.25|251
1731083400000|2024-11-08 16:30:00|45.48|45.28|44.56|44.36|45.54|45.34|44.56|44.36|331
1731083700000|2024-11-08 16:35:00|44.55|44.35|44.49|44.29|44.76|44.56|44.34|44.14|248
1731084000000|2024-11-08 16:40:00|44.5|44.3|43.93|43.73|44.55|44.35|43.74|43.54|252
1731084300000|2024-11-08 16:45:00|43.92|43.72|43.85|43.65|44.1|43.9|43.74|43.54|302
1731084600000|2024-11-08 16:50:00|43.86|43.66|44.37|44.17|44.46|44.26|43.86|43.66|196
1731084900000|2024-11-08 16:55:00|44.36|44.16|44.14|43.94|44.52|44.32|44.13|43.93|211
1731085200000|2024-11-08 17:00:00|44.15|43.95|44.55|44.35|44.56|44.36|44.15|43.95|200
1731085500000|2024-11-08 17:05:00|44.56|44.36|44.01|43.81|44.56|44.36|43.99|43.79|183
1731085800000|2024-11-08 17:10:00|44.02|43.82|44.31|44.11|44.48|44.28|44.02|43.82|243
1731086100000|2024-11-08 17:15:00|44.32|44.12|44.41|44.21|44.61|44.41|44.26|44.06|220
1731086400000|2024-11-08 17:20:00|44.4|44.2|44.02|43.82|44.41|44.21|43.93|43.73|226
1731086700000|2024-11-08 17:25:00|44.01|43.81|44|43.8|44.11|43.91|43.78|43.58|220
1731087000000|2024-11-08 17:30:00|43.99|43.79|44.72|44.52|44.73|44.53|43.93|43.73|264
1731087300000|2024-11-08 17:35:00|44.73|44.53|44.74|44.54|44.87|44.67|44.64|44.44|206
1731087600000|2024-11-08 17:40:00|44.76|44.56|44.55|44.35|44.78|44.58|44.53|44.33|164
1731087900000|2024-11-08 17:45:00|44.56|44.36|44.81|44.61|44.81|44.61|44.52|44.32|178
1731088200000|2024-11-08 17:50:00|44.83|44.63|44.91|44.71|44.99|44.79|44.74|44.54|224
1731088500000|2024-11-08 17:55:00|44.92|44.72|44.82|44.62|44.97|44.77|44.74|44.54|187
1731088800000|2024-11-08 18:00:00|44.83|44.63|44.65|44.45|44.91|44.71|44.59|44.39|182
1731089100000|2024-11-08 18:05:00|44.66|44.46|44.52|44.32|44.71|44.51|44.49|44.29|91
1731089400000|2024-11-08 18:10:00|44.55|44.35|44.61|44.41|44.64|44.44|44.51|44.31|38
1731089700000|2024-11-08 18:15:00|44.62|44.42|44.71|44.51|44.76|44.56|44.58|44.38|126
1731090000000|2024-11-08 18:20:00|44.72|44.52|44.64|44.44|44.8|44.6|44.56|44.36|96
1731090300000|2024-11-08 18:25:00|44.65|44.45|44.74|44.54|44.74|44.54|44.56|44.36|70
1731090600000|2024-11-08 18:30:00|44.76|44.56|44.99|44.79|44.99|44.79|44.6|44.4|98
1731090900000|2024-11-08 18:35:00|45|44.8|45.1|44.9|45.17|44.97|44.97|44.77|149
1731091200000|2024-11-08 18:40:00|45.11|44.91|44.94|44.74|45.12|44.92|44.89|44.69|196
1731091500000|2024-11-08 18:45:00|44.94|44.74|44.75|44.55|44.94|44.74|44.71|44.51|62
1731091800000|2024-11-08 18:50:00|44.76|44.56|44.68|44.48|44.87|44.67|44.57|44.37|161
1731092100000|2024-11-08 18:55:00|44.69|44.49|44.81|44.61|44.82|44.62|44.54|44.34|147
1731092400000|2024-11-08 19:00:00|44.8|44.6|44.68|44.48|44.87|44.67|44.62|44.42|127
1731092700000|2024-11-08 19:05:00|44.69|44.49|44.75|44.55|44.81|44.61|44.63|44.43|131
1731093000000|2024-11-08 19:10:00|44.76|44.56|44.76|44.56|44.85|44.65|44.7|44.5|100
1731093300000|2024-11-08 19:15:00|44.75|44.55|44.66|44.46|44.76|44.56|44.66|44.46|101
1731093600000|2024-11-08 19:20:00|44.65|44.45|44.76|44.56|44.78|44.58|44.62|44.42|76
1731093900000|2024-11-08 19:25:00|44.75|44.55|44.42|44.22|44.75|44.55|44.4|44.2|109
1731094200000|2024-11-08 19:30:00|44.41|44.21|44.29|44.09|44.44|44.24|44.22|44.02|99
1731094500000|2024-11-08 19:35:00|44.3|44.1|44.48|44.28|44.5|44.3|44.3|44.1|104
1731094800000|2024-11-08 19:40:00|44.47|44.27|44.35|44.15|44.56|44.36|44.35|44.15|92
1731095100000|2024-11-08 19:45:00|44.34|44.14|44.56|44.36|44.59|44.39|44.3|44.1|126
1731095400000|2024-11-08 19:50:00|44.57|44.37|44.6|44.4|44.6|44.4|44.45|44.25|114
1731095700000|2024-11-08 19:55:00|44.61|44.41|44.47|44.27|44.63|44.43|44.44|44.24|108
1731096000000|2024-11-08 20:00:00|44.46|44.26|44.34|44.14|44.54|44.34|44.31|44.11|128
1731096300000|2024-11-08 20:05:00|44.35|44.15|44.51|44.31|44.52|44.32|44.31|44.11|76
1731096600000|2024-11-08 20:10:00|44.5|44.3|44.43|44.23|44.64|44.44|44.39|44.19|89
1731096900000|2024-11-08 20:15:00|44.44|44.24|44.45|44.25|44.54|44.34|44.32|44.12|124
1731097200000|2024-11-08 20:20:00|44.46|44.26|44.32|44.12|44.46|44.26|44.26|44.06|103
1731097500000|2024-11-08 20:25:00|44.33|44.13|44.12|43.92|44.34|44.14|44.12|43.92|101
1731097800000|2024-11-08 20:30:00|44.11|43.91|44.08|43.88|44.12|43.92|43.98|43.78|96
1731098100000|2024-11-08 20:35:00|44.07|43.87|44.06|43.86|44.08|43.88|43.93|43.73|125
1731098400000|2024-11-08 20:40:00|44.07|43.87|43.89|43.69|44.12|43.92|43.89|43.69|98
1731098700000|2024-11-08 20:45:00|43.9|43.7|44.05|43.85|44.06|43.86|43.74|43.54|122
1731099000000|2024-11-08 20:50:00|44.06|43.86|44.11|43.91|44.14|43.94|43.99|43.79|106
1731099300000|2024-11-08 20:55:00|44.1|43.9|44.17|43.97|44.24|44.04|44.08|43.88|91
1731099600000|2024-11-08 21:00:00|44.16|43.96|44.92|43.52|44.94|44.15|44.16|43.44|113
1731099900000|2024-11-08 21:05:00|44.93|43.53|44.79|43.39|44.93|43.53|44.77|43.37|180
1731100200000|2024-11-08 21:10:00|44.8|43.4|44.76|43.36|44.8|43.4|44.73|43.33|125
1731100500000|2024-11-08 21:15:00|44.75|43.35|44.42|43.02|44.75|43.35|44.39|42.99|141
1731100800000|2024-11-08 21:20:00|44.41|43.01|44.36|42.96|44.43|43.03|44.27|42.87|173
1731101100000|2024-11-08 21:25:00|44.35|42.95|44.34|42.94|44.38|42.98|44.29|42.89|136
1731101400000|2024-11-08 21:30:00|44.35|42.95|44.64|43.24|44.68|43.28|44.35|42.95|163
1731101700000|2024-11-08 21:35:00|44.65|43.25|44.81|43.41|44.97|43.57|44.65|43.25|159
1731102000000|2024-11-08 21:40:00|44.82|43.42|45.02|43.62|45.03|43.63|44.82|43.42|142
1731102300000|2024-11-08 21:45:00|45.03|43.63|44.87|43.47|45.03|43.63|44.86|43.46|121
1731102600000|2024-11-08 21:50:00|44.88|43.48|44.8|43.4|44.98|43.58|44.78|43.38|131
1731102900000|2024-11-08 21:55:00|44.81|43.41|44.86|43.46|44.9|43.5|44.79|43.39|75
1731139200000|2024-11-09 08:00:00|44.21|42.81|44.24|42.84|44.24|42.84|44.15|42.75|165
1731139500000|2024-11-09 08:05:00|44.23|42.83|44.18|42.78|44.24|42.84|44.14|42.74|77
1731139800000|2024-11-09 08:10:00|44.17|42.77|44.19|42.79|44.23|42.83|44.15|42.75|139
1731140100000|2024-11-09 08:15:00|44.2|42.8|44.29|42.89|44.29|42.89|44.16|42.76|106
1731140400000|2024-11-09 08:20:00|44.3|42.9|44.37|42.97|44.41|43.01|44.27|42.87|178
1731140700000|2024-11-09 08:25:00|44.36|42.96|44.38|42.98|44.54|43.14|44.35|42.95|197
1731141000000|2024-11-09 08:30:00|44.37|42.97|44.45|43.05|44.45|43.05|44.35|42.95|132
1731141300000|2024-11-09 08:35:00|44.44|43.04|44.53|43.13|44.55|43.15|44.39|42.99|147
1731141600000|2024-11-09 08:40:00|44.54|43.14|44.53|43.13|44.59|43.19|44.46|43.06|95
1731141900000|2024-11-09 08:45:00|44.54|43.14|44.41|43.01|44.54|43.14|44.41|43.01|121
1731142200000|2024-11-09 08:50:00|44.4|43|44.45|43.05|44.52|43.12|44.33|42.93|110
1731142500000|2024-11-09 08:55:00|44.44|43.04|44.38|42.98|44.47|43.07|44.33|42.93|78
1731142800000|2024-11-09 09:00:00|44.39|42.99|44.57|43.17|44.58|43.18|44.38|42.98|95
1731143100000|2024-11-09 09:05:00|44.56|43.16|44.54|43.14|44.62|43.22|44.52|43.12|109
1731143400000|2024-11-09 09:10:00|44.53|43.13|44.58|43.18|44.59|43.19|44.52|43.12|117
1731143700000|2024-11-09 09:15:00|44.57|43.17|44.49|43.09|44.57|43.17|44.46|43.06|129
1731144000000|2024-11-09 09:20:00|44.48|43.08|44.34|42.94|44.58|43.18|44.33|42.93|77
1731144300000|2024-11-09 09:25:00|44.35|42.95|44.47|43.07|44.52|43.12|44.35|42.95|66
1731144600000|2024-11-09 09:30:00|44.48|43.08|44.47|43.07|44.52|43.12|44.44|43.04|49
1731144900000|2024-11-09 09:35:00|44.46|43.06|44.5|43.1|44.58|43.18|44.41|43.01|84
1731145200000|2024-11-09 09:40:00|44.49|43.09|44.55|43.15|44.6|43.2|44.49|43.09|69
1731145500000|2024-11-09 09:45:00|44.54|43.14|44.64|43.24|44.66|43.26|44.48|43.08|82
1731145800000|2024-11-09 09:50:00|44.63|43.23|44.68|43.28|44.68|43.28|44.61|43.21|69
1731146100000|2024-11-09 09:55:00|44.69|43.29|44.66|43.26|44.7|43.3|44.61|43.21|67
1731146400000|2024-11-09 10:00:00|44.67|43.27|44.62|43.22|44.68|43.28|44.61|43.21|75
1731146700000|2024-11-09 10:05:00|44.61|43.21|44.74|43.34|44.74|43.34|44.61|43.21|66
1731147000000|2024-11-09 10:10:00|44.73|43.33|44.81|43.41|44.81|43.41|44.71|43.31|93
1731147300000|2024-11-09 10:15:00|44.8|43.4|44.79|43.39|44.8|43.4|44.68|43.28|112
1731147600000|2024-11-09 10:20:00|44.78|43.38|44.75|43.35|44.81|43.41|44.72|43.32|75
1731147900000|2024-11-09 10:25:00|44.76|43.36|44.7|43.3|44.81|43.41|44.68|43.28|124
1731148200000|2024-11-09 10:30:00|44.71|43.31|44.71|43.31|44.74|43.34|44.61|43.21|120
1731148500000|2024-11-09 10:35:00|44.72|43.32|44.69|43.29|44.77|43.37|44.56|43.16|140
1731148800000|2024-11-09 10:40:00|44.68|43.28|44.59|43.19|44.72|43.32|44.56|43.16|111
1731149100000|2024-11-09 10:45:00|44.58|43.18|44.7|43.3|44.7|43.3|44.51|43.11|113
1731149400000|2024-11-09 10:50:00|44.69|43.29|44.65|43.25|44.71|43.31|44.62|43.22|72
1731149700000|2024-11-09 10:55:00|44.64|43.24|44.53|43.13|44.66|43.26|44.52|43.12|81
1731150000000|2024-11-09 11:00:00|44.54|43.14|44.62|43.22|44.62|43.22|44.52|43.12|107
1731150300000|2024-11-09 11:05:00|44.6|43.2|44.53|43.13|44.62|43.22|44.5|43.1|87
1731150600000|2024-11-09 11:10:00|44.54|43.14|44.41|43.01|44.57|43.17|44.4|43|93
1731150900000|2024-11-09 11:15:00|44.4|43|44.5|43.1|44.51|43.11|44.38|42.98|123
1731151200000|2024-11-09 11:20:00|44.51|43.11|44.52|43.12|44.55|43.15|44.48|43.08|104
1731151500000|2024-11-09 11:25:00|44.51|43.11|44.42|43.02|44.54|43.14|44.41|43.01|82
1731151800000|2024-11-09 11:30:00|44.43|43.03|44.57|43.17|44.6|43.2|44.42|43.02|81
1731152100000|2024-11-09 11:35:00|44.56|43.16|44.54|43.14|44.58|43.18|44.51|43.11|56
1731152400000|2024-11-09 11:40:00|44.55|43.15|44.65|43.25|44.66|43.26|44.54|43.14|60
1731152700000|2024-11-09 11:45:00|44.66|43.26|44.79|43.39|44.81|43.41|44.65|43.25|116
1731153000000|2024-11-09 11:50:00|44.8|43.4|44.82|43.42|44.87|43.47|44.71|43.31|105
1731153300000|2024-11-09 11:55:00|44.83|43.43|44.85|43.45|44.86|43.46|44.78|43.38|77
1731153600000|2024-11-09 12:00:00|44.84|43.44|44.75|43.35|44.92|43.52|44.71|43.31|140
1731153900000|2024-11-09 12:05:00|44.74|43.34|44.6|43.2|44.75|43.35|44.59|43.19|132
1731154200000|2024-11-09 12:10:00|44.62|43.22|44.51|43.11|44.63|43.23|44.51|43.11|105
1731154500000|2024-11-09 12:15:00|44.52|43.12|44.4|43|44.52|43.12|44.36|42.96|68
1731154800000|2024-11-09 12:20:00|44.41|43.01|44.53|43.13|44.56|43.16|44.4|43|126
1731155100000|2024-11-09 12:25:00|44.52|43.12|44.68|43.28|44.7|43.3|44.52|43.12|109
1731155400000|2024-11-09 12:30:00|44.67|43.27|44.59|43.19|44.68|43.28|44.5|43.1|119
1731155700000|2024-11-09 12:35:00|44.58|43.18|44.66|43.26|44.67|43.27|44.55|43.15|100
1731156000000|2024-11-09 12:40:00|44.65|43.25|44.84|43.44|44.85|43.45|44.62|43.22|95
1731156300000|2024-11-09 12:45:00|44.83|43.43|44.66|43.26|44.85|43.45|44.64|43.24|155
1731156600000|2024-11-09 12:50:00|44.65|43.25|44.76|43.36|44.77|43.37|44.54|43.14|112
1731156900000|2024-11-09 12:55:00|44.75|43.35|44.63|43.23|44.75|43.35|44.6|43.2|89
1731157200000|2024-11-09 13:00:00|44.62|43.22|44.71|43.31|44.78|43.38|44.62|43.22|119
1731157500000|2024-11-09 13:05:00|44.72|43.32|44.62|43.22|44.75|43.35|44.62|43.22|113
1731157800000|2024-11-09 13:10:00|44.63|43.23|44.61|43.21|44.67|43.27|44.52|43.12|115
1731158100000|2024-11-09 13:15:00|44.6|43.2|44.71|43.31|44.71|43.31|44.56|43.16|108
1731158400000|2024-11-09 13:20:00|44.7|43.3|44.55|43.15|44.7|43.3|44.54|43.14|132
1731158700000|2024-11-09 13:25:00|44.54|43.14|44.6|43.2|44.6|43.2|44.48|43.08|90
1731159000000|2024-11-09 13:30:00|44.59|43.19|44.69|43.29|44.73|43.33|44.58|43.18|123
1731159300000|2024-11-09 13:35:00|44.68|43.28|44.85|43.45|44.85|43.45|44.66|43.26|102
1731159600000|2024-11-09 13:40:00|44.86|43.46|45.03|43.63|45.16|43.76|44.86|43.46|217
1731159900000|2024-11-09 13:45:00|45.02|43.62|44.87|43.47|45.02|43.62|44.84|43.44|147
1731160200000|2024-11-09 13:50:00|44.86|43.46|44.93|43.53|44.93|43.53|44.85|43.45|144
1731160500000|2024-11-09 13:55:00|44.94|43.54|44.68|43.28|44.96|43.56|44.68|43.28|117
1731160800000|2024-11-09 14:00:00|44.69|43.29|44.59|43.19|44.75|43.35|44.59|43.19|153
1731161100000|2024-11-09 14:05:00|44.58|43.18|44.47|43.07|44.61|43.21|44.38|42.98|178
1731161400000|2024-11-09 14:10:00|44.46|43.06|44.57|43.17|44.61|43.21|44.43|43.03|187
1731161700000|2024-11-09 14:15:00|44.56|43.16|44.52|43.12|44.57|43.17|44.45|43.05|176
1731162000000|2024-11-09 14:20:00|44.53|43.13|44.48|43.08|44.59|43.19|44.44|43.04|124
1731162300000|2024-11-09 14:25:00|44.47|43.07|44.6|43.2|44.65|43.25|44.44|43.04|103
1731162600000|2024-11-09 14:30:00|44.59|43.19|44.52|43.12|44.62|43.22|44.44|43.04|119
1731162900000|2024-11-09 14:35:00|44.51|43.11|44.32|42.92|44.55|43.15|44.29|42.89|114
1731163200000|2024-11-09 14:40:00|44.31|42.91|44.05|42.65|44.31|42.91|44.04|42.64|160
1731163500000|2024-11-09 14:45:00|44.06|42.66|44.12|42.72|44.25|42.85|44.01|42.61|179
1731163800000|2024-11-09 14:50:00|44.11|42.71|44.21|42.81|44.21|42.81|44.06|42.66|120
1731164100000|2024-11-09 14:55:00|44.22|42.82|44.19|42.79|44.3|42.9|44.18|42.78|68
1731164400000|2024-11-09 15:00:00|44.18|42.78|43.86|42.46|44.19|42.79|43.85|42.45|201
1731164700000|2024-11-09 15:05:00|43.85|42.45|43.91|42.51|43.95|42.55|43.84|42.44|138
1731165000000|2024-11-09 15:10:00|43.9|42.5|43.93|42.53|43.98|42.58|43.89|42.49|152
1731165300000|2024-11-09 15:15:00|43.94|42.54|44.01|42.61|44.05|42.65|43.91|42.51|165
1731165600000|2024-11-09 15:20:00|44.02|42.62|44.16|42.76|44.17|42.77|44|42.6|93
1731165900000|2024-11-09 15:25:00|44.17|42.77|44.18|42.78|44.19|42.79|44.11|42.71|71
1731166200000|2024-11-09 15:30:00|44.17|42.77|44.56|43.16|44.59|43.19|44.16|42.76|114
1731166500000|2024-11-09 15:35:00|44.55|43.15|44.56|43.16|44.56|43.16|44.44|43.04|119
1731166800000|2024-11-09 15:40:00|44.57|43.17|44.58|43.18|44.66|43.26|44.53|43.13|150
1731167100000|2024-11-09 15:45:00|44.59|43.19|44.62|43.22|44.64|43.24|44.49|43.09|169
1731167400000|2024-11-09 15:50:00|44.61|43.21|44.47|43.07|44.61|43.21|44.47|43.07|113
1731167700000|2024-11-09 15:55:00|44.48|43.08|44.47|43.07|44.55|43.15|44.43|43.03|90
1731168000000|2024-11-09 16:00:00|44.46|43.06|44.48|43.08|44.58|43.18|44.45|43.05|127
1731168300000|2024-11-09 16:05:00|44.47|43.07|44.3|42.9|44.47|43.07|44.29|42.89|115
1731168600000|2024-11-09 16:10:00|44.29|42.89|44.47|43.07|44.47|43.07|44.29|42.89|79
1731168900000|2024-11-09 16:15:00|44.46|43.06|44.41|43.01|44.46|43.06|44.29|42.89|177
1731169200000|2024-11-09 16:20:00|44.4|43|44.33|42.93|44.42|43.02|44.24|42.84|163
1731169500000|2024-11-09 16:25:00|44.32|42.92|44.44|43.04|44.47|43.07|44.3|42.9|138
1731169800000|2024-11-09 16:30:00|44.43|43.03|44.74|43.34|44.84|43.44|44.4|43|228
1731170100000|2024-11-09 16:35:00|44.73|43.33|44.61|43.21|44.77|43.37|44.61|43.21|119
1731170400000|2024-11-09 16:40:00|44.6|43.2|44.52|43.12|44.62|43.22|44.51|43.11|94
1731170700000|2024-11-09 16:45:00|44.53|43.13|44.61|43.21|44.7|43.3|44.53|43.13|123
1731171000000|2024-11-09 16:50:00|44.6|43.2|44.61|43.21|44.72|43.32|44.59|43.19|117
1731171300000|2024-11-09 16:55:00|44.6|43.2|44.59|43.19|44.63|43.23|44.54|43.14|77
1731171600000|2024-11-09 17:00:00|44.58|43.18|44.67|43.27|44.71|43.31|44.57|43.17|140
1731171900000|2024-11-09 17:05:00|44.68|43.28|44.71|43.31|44.75|43.35|44.59|43.19|179
1731172200000|2024-11-09 17:10:00|44.72|43.32|44.32|42.92|44.72|43.32|44.32|42.92|139
1731172500000|2024-11-09 17:15:00|44.31|42.91|44.2|42.8|44.32|42.92|44.03|42.63|264
1731172800000|2024-11-09 17:20:00|44.21|42.81|44.51|43.11|44.51|43.11|44.21|42.81|250
1731173100000|2024-11-09 17:25:00|44.5|43.1|44.39|42.99|44.5|43.1|44.33|42.93|163
1731173400000|2024-11-09 17:30:00|44.38|42.98|44.32|42.92|44.41|43.01|44.27|42.87|160
1731173700000|2024-11-09 17:35:00|44.31|42.91|44.41|43.01|44.41|43.01|44.21|42.81|162
1731174000000|2024-11-09 17:40:00|44.42|43.02|44.41|43.01|44.51|43.11|44.4|43|171
1731174300000|2024-11-09 17:45:00|44.42|43.02|44.61|43.21|44.61|43.21|44.39|42.99|150
1731174600000|2024-11-09 17:50:00|44.62|43.22|44.66|43.26|44.75|43.35|44.62|43.22|172
1731174900000|2024-11-09 17:55:00|44.65|43.25|44.76|43.36|44.77|43.37|44.63|43.23|125
1731175200000|2024-11-09 18:00:00|44.75|43.35|44.67|43.27|44.76|43.36|44.63|43.23|145
1731175500000|2024-11-09 18:05:00|44.68|43.28|44.64|43.24|44.68|43.28|44.56|43.16|151
1731175800000|2024-11-09 18:10:00|44.65|43.25|44.42|43.02|44.66|43.26|44.42|43.02|106
1731176100000|2024-11-09 18:15:00|44.43|43.03|44.59|43.19|44.64|43.24|44.42|43.02|108
1731176400000|2024-11-09 18:20:00|44.6|43.2|44.55|43.15|44.6|43.2|44.47|43.07|98
1731176700000|2024-11-09 18:25:00|44.56|43.16|44.59|43.19|44.6|43.2|44.53|43.13|70
1731177000000|2024-11-09 18:30:00|44.6|43.2|44.63|43.23|44.67|43.27|44.54|43.14|99
1731177300000|2024-11-09 18:35:00|44.62|43.22|44.72|43.32|44.72|43.32|44.6|43.2|54
1731177600000|2024-11-09 18:40:00|44.73|43.33|44.72|43.32|44.76|43.36|44.69|43.29|96
1731177900000|2024-11-09 18:45:00|44.71|43.31|44.82|43.42|44.84|43.44|44.65|43.25|106
1731178200000|2024-11-09 18:50:00|44.81|43.41|44.85|43.45|44.92|43.52|44.77|43.37|97
1731178500000|2024-11-09 18:55:00|44.86|43.46|44.76|43.36|44.87|43.47|44.74|43.34|120
1731178800000|2024-11-09 19:00:00|44.77|43.37|44.84|43.44|45.03|43.63|44.77|43.37|239
1731179100000|2024-11-09 19:05:00|44.83|43.43|44.64|43.24|44.83|43.43|44.62|43.22|172
1731179400000|2024-11-09 19:10:00|44.63|43.23|44.61|43.21|44.65|43.25|44.56|43.16|110
1731179700000|2024-11-09 19:15:00|44.62|43.22|44.6|43.2|44.64|43.24|44.46|43.06|217
1731180000000|2024-11-09 19:20:00|44.61|43.21|44.66|43.26|44.68|43.28|44.57|43.17|180
1731180300000|2024-11-09 19:25:00|44.65|43.25|44.69|43.29|44.71|43.31|44.63|43.23|94
1731180600000|2024-11-09 19:30:00|44.7|43.3|44.6|43.2|44.7|43.3|44.56|43.16|131
1731180900000|2024-11-09 19:35:00|44.59|43.19|44.58|43.18|44.6|43.2|44.48|43.08|132
1731181200000|2024-11-09 19:40:00|44.59|43.19|44.64|43.24|44.64|43.24|44.54|43.14|82
1731181500000|2024-11-09 19:45:00|44.63|43.23|44.71|43.31|44.74|43.34|44.63|43.23|105
1731181800000|2024-11-09 19:50:00|44.72|43.32|44.65|43.25|44.73|43.33|44.61|43.21|95
1731182100000|2024-11-09 19:55:00|44.66|43.26|44.66|43.26|44.67|43.27|44.63|43.23|141
1731182400000|2024-11-09 20:00:00|44.67|43.27|44.77|43.37|44.77|43.37|44.64|43.24|103
1731182700000|2024-11-09 20:05:00|44.76|43.36|44.76|43.36|44.76|43.36|44.72|43.32|83
1731183000000|2024-11-09 20:10:00|44.75|43.35|44.82|43.42|44.83|43.43|44.75|43.35|77
1731183300000|2024-11-09 20:15:00|44.83|43.43|44.87|43.47|44.88|43.48|44.81|43.41|99
1731183600000|2024-11-09 20:20:00|44.88|43.48|44.78|43.38|44.9|43.5|44.78|43.38|100
1731183900000|2024-11-09 20:25:00|44.79|43.39|44.85|43.45|44.86|43.46|44.77|43.37|92
1731184200000|2024-11-09 20:30:00|44.84|43.44|44.76|43.36|44.85|43.45|44.74|43.34|85
1731184500000|2024-11-09 20:35:00|44.75|43.35|44.73|43.33|44.77|43.37|44.72|43.32|115
1731184800000|2024-11-09 20:40:00|44.74|43.34|44.81|43.41|44.86|43.46|44.74|43.34|89
1731185100000|2024-11-09 20:45:00|44.82|43.42|44.84|43.44|44.87|43.47|44.75|43.35|94
1731185400000|2024-11-09 20:50:00|44.85|43.45|44.87|43.47|44.94|43.54|44.83|43.43|85
1731185700000|2024-11-09 20:55:00|44.88|43.48|44.97|43.57|44.99|43.59|44.87|43.47|84
1731186000000|2024-11-09 21:00:00|44.96|43.56|45.3|43.9|45.32|43.92|44.94|43.54|165
1731186300000|2024-11-09 21:05:00|45.31|43.91|45.41|44.01|45.54|44.14|45.28|43.88|304
1731186600000|2024-11-09 21:10:00|45.42|44.02|45.29|43.89|45.46|44.06|45.27|43.87|169
1731186900000|2024-11-09 21:15:00|45.28|43.88|45.25|43.85|45.37|43.97|45.23|43.83|147
1731187200000|2024-11-09 21:20:00|45.24|43.84|45.35|43.95|45.35|43.95|45.23|43.83|132
1731187500000|2024-11-09 21:25:00|45.34|43.94|45.41|44.01|45.42|44.02|45.28|43.88|94
1731187800000|2024-11-09 21:30:00|45.4|44|45.41|44.01|45.45|44.05|45.25|43.85|189
1731188100000|2024-11-09 21:35:00|45.4|44|45.22|43.82|45.41|44.01|45.2|43.8|125
1731188400000|2024-11-09 21:40:00|45.21|43.81|45.29|43.89|45.3|43.9|45.14|43.74|120
1731188700000|2024-11-09 21:45:00|45.28|43.88|45.17|43.77|45.32|43.92|45.15|43.75|122
1731189000000|2024-11-09 21:50:00|45.16|43.76|45.06|43.66|45.17|43.77|45.05|43.65|67
1731189300000|2024-11-09 21:55:00|45.07|43.67|45.27|43.87|45.3|43.9|45.07|43.67|123
1731189600000|2024-11-09 22:00:00|45.28|43.88|45.49|44.09|45.53|44.13|45.28|43.88|110
1731189900000|2024-11-09 22:05:00|45.5|44.1|45.85|44.45|45.94|44.54|45.43|44.03|198
1731190200000|2024-11-09 22:10:00|45.86|44.46|45.74|44.34|45.98|44.58|45.72|44.32|292
1731190500000|2024-11-09 22:15:00|45.75|44.35|45.87|44.47|45.91|44.51|45.71|44.31|115
1731190800000|2024-11-09 22:20:00|45.88|44.48|46.17|44.77|46.21|44.81|45.83|44.43|125
1731191100000|2024-11-09 22:25:00|46.16|44.76|46.14|44.74|46.32|44.92|46.14|44.74|143
1731191400000|2024-11-09 22:30:00|46.15|44.75|46.49|45.09|46.49|45.09|46.14|44.74|168
1731191700000|2024-11-09 22:35:00|46.48|45.08|46.64|45.24|46.7|45.3|46.44|45.04|195
1731192000000|2024-11-09 22:40:00|46.66|45.26|47.08|45.68|47.26|45.86|46.63|45.23|268
1731192300000|2024-11-09 22:45:00|47.09|45.69|47.34|45.94|47.45|46.05|46.93|45.53|353
1731192600000|2024-11-09 22:50:00|47.35|45.95|47.45|46.05|47.48|46.08|47.16|45.76|319
1731192900000|2024-11-09 22:55:00|47.46|46.06|47.43|46.03|47.55|46.15|47.35|45.95|236
1731193200000|2024-11-09 23:00:00|47.44|46.04|47.38|45.98|47.48|46.08|47.23|45.83|269
1731193500000|2024-11-09 23:05:00|47.39|45.99|47.48|46.08|47.7|46.3|47.38|45.98|372
1731193800000|2024-11-09 23:10:00|47.47|46.07|47.51|46.11|47.51|46.11|47.21|45.81|305
1731194100000|2024-11-09 23:15:00|47.52|46.12|48.28|46.88|48.3|46.9|47.45|46.05|334
1731194400000|2024-11-09 23:20:00|48.26|46.86|48.66|47.26|48.68|47.28|48.25|46.85|433
1731194700000|2024-11-09 23:25:00|48.65|47.25|49.58|48.18|49.65|48.25|48.59|47.19|481
1731195000000|2024-11-09 23:30:00|49.59|48.19|49.18|47.78|49.64|48.24|48.76|47.36|555
1731195300000|2024-11-09 23:35:00|49.2|47.8|49.37|47.97|49.49|48.09|49.03|47.63|449
1731195600000|2024-11-09 23:40:00|49.41|48.01|49.65|48.25|49.69|48.29|49.34|47.94|423
1731195900000|2024-11-09 23:45:00|49.64|48.24|49.63|48.23|49.7|48.3|49.26|47.86|468
1731196200000|2024-11-09 23:50:00|49.62|48.22|49.59|48.19|49.66|48.26|49.24|47.84|443
1731196500000|2024-11-09 23:55:00|49.58|48.18|50.37|48.97|50.54|49.14|49.57|48.17|604
1731196800000|2024-11-10 00:00:00|50.38|48.98|49.79|48.39|50.51|49.11|49.75|48.35|594
1731197100000|2024-11-10 00:05:00|49.8|48.4|50.26|48.86|50.4|49|49.5|48.1|558
1731197400000|2024-11-10 00:10:00|50.27|48.87|50.15|48.75|50.45|49.05|49.99|48.59|515
1731197700000|2024-11-10 00:15:00|50.16|48.76|51.1|49.7|51.32|49.92|50.16|48.76|527
1731198000000|2024-11-10 00:20:00|51.09|49.69|51.02|49.62|51.11|49.71|50.38|48.98|602
1731198300000|2024-11-10 00:25:00|51.03|49.63|50.88|49.48|51.32|49.92|50.78|49.38|577
1731198600000|2024-11-10 00:30:00|50.89|49.49|50.84|49.44|50.96|49.56|50.62|49.22|506
1731198900000|2024-11-10 00:35:00|50.83|49.43|51.25|49.85|51.35|49.95|50.79|49.39|530
1731199200000|2024-11-10 00:40:00|51.26|49.86|52.32|50.92|52.33|50.93|51.18|49.78|540
1731199500000|2024-11-10 00:45:00|52.31|50.91|51.92|50.52|52.59|51.19|51.75|50.35|638
1731199800000|2024-11-10 00:50:00|51.93|50.53|52.41|51.01|52.46|51.06|51.73|50.33|651
1731200100000|2024-11-10 00:55:00|52.4|51|51.79|50.39|52.4|51|51.72|50.32|528
1731200400000|2024-11-10 01:00:00|51.8|50.4|51.14|49.74|51.86|50.46|51.11|49.71|616
1731200700000|2024-11-10 01:05:00|51.15|49.75|50.63|49.23|51.36|49.96|50.57|49.17|451
1731201000000|2024-11-10 01:10:00|50.64|49.24|51.13|49.73|51.45|50.05|50.63|49.23|516
1731201300000|2024-11-10 01:15:00|51.12|49.72|51.3|49.9|51.5|50.1|51.12|49.72|511
1731201600000|2024-11-10 01:20:00|51.28|49.88|51.64|50.24|51.64|50.24|51.18|49.78|438
1731201900000|2024-11-10 01:25:00|51.65|50.25|52.13|50.73|52.32|50.92|51.52|50.12|563
1731202200000|2024-11-10 01:30:00|52.12|50.72|52.02|50.62|52.22|50.82|51.78|50.38|557
1731202500000|2024-11-10 01:35:00|52.03|50.63|52.11|50.71|52.26|50.86|51.8|50.4|495
1731202800000|2024-11-10 01:40:00|52.12|50.72|52.51|51.11|52.55|51.15|51.97|50.57|537
1731203100000|2024-11-10 01:45:00|52.49|51.09|52.39|50.99|52.52|51.12|52.21|50.81|428
1731203400000|2024-11-10 01:50:00|52.38|50.98|52.34|50.94|52.45|51.05|52.09|50.69|432
1731203700000|2024-11-10 01:55:00|52.35|50.95|52.56|51.16|52.56|51.16|52.2|50.8|388
1731204000000|2024-11-10 02:00:00|52.55|51.15|52.23|50.83|52.58|51.18|52.18|50.78|357
1731204300000|2024-11-10 02:05:00|52.24|50.84|52.33|50.93|52.36|50.96|52|50.6|351
1731204600000|2024-11-10 02:10:00|52.34|50.94|52.89|51.49|52.9|51.5|52.34|50.94|349
1731204900000|2024-11-10 02:15:00|52.9|51.5|52.72|51.32|53.32|51.92|52.71|51.31|582
1731205200000|2024-11-10 02:20:00|52.73|51.33|52.84|51.44|53.14|51.74|52.45|51.05|545
1731205500000|2024-11-10 02:25:00|52.86|51.46|52.36|50.96|53.04|51.64|52.35|50.95|442
1731205800000|2024-11-10 02:30:00|52.35|50.95|52.81|51.41|52.9|51.5|52.22|50.82|486
1731206100000|2024-11-10 02:35:00|52.8|51.4|52.65|51.25|52.86|51.46|52.53|51.13|442
1731206400000|2024-11-10 02:40:00|52.66|51.26|52.76|51.36|52.87|51.47|52.59|51.19|388
1731206700000|2024-11-10 02:45:00|52.77|51.37|52.69|51.29|52.85|51.45|52.48|51.08|428
1731207000000|2024-11-10 02:50:00|52.7|51.3|52.53|51.13|52.85|51.45|52.46|51.06|345
1731207300000|2024-11-10 02:55:00|52.52|51.12|52.39|50.99|52.62|51.22|52.28|50.88|340
1731207600000|2024-11-10 03:00:00|52.4|51|52.76|51.36|52.77|51.37|52.4|51|372
1731207900000|2024-11-10 03:05:00|52.77|51.37|53.22|51.82|53.39|51.99|52.73|51.33|466
1731208200000|2024-11-10 03:10:00|53.21|51.81|53.49|52.09|53.67|52.27|53.2|51.8|462
1731208500000|2024-11-10 03:15:00|53.48|52.08|53.96|52.56|54.04|52.64|53.27|51.87|447
1731208800000|2024-11-10 03:20:00|53.97|52.57|54.11|52.71|54.19|52.79|53.76|52.36|497
1731209100000|2024-11-10 03:25:00|54.12|52.72|54.58|53.18|54.65|53.25|54|52.6|500
1731209400000|2024-11-10 03:30:00|54.59|53.19|54.48|53.08|54.71|53.31|54.27|52.87|485
1731209700000|2024-11-10 03:35:00|54.49|53.09|54.5|53.1|54.78|53.38|54.42|53.02|499
1731210000000|2024-11-10 03:40:00|54.49|53.09|53.95|52.55|54.49|53.09|53.51|52.11|513
1731210300000|2024-11-10 03:45:00|53.96|52.56|54.22|52.82|54.35|52.95|53.83|52.43|459
1731210600000|2024-11-10 03:50:00|54.21|52.81|54.09|52.69|54.38|52.98|54.01|52.61|403
1731210900000|2024-11-10 03:55:00|54.08|52.68|53.99|52.59|54.21|52.81|53.94|52.54|367
1731211200000|2024-11-10 04:00:00|53.98|52.58|54.08|52.68|54.3|52.9|53.96|52.56|416
1731211500000|2024-11-10 04:05:00|54.07|52.67|54.43|53.03|54.55|53.15|54.06|52.66|434
1731211800000|2024-11-10 04:10:00|54.44|53.04|54.62|53.22|54.69|53.29|54.38|52.98|432
1731212100000|2024-11-10 04:15:00|54.61|53.21|54.93|53.53|54.95|53.55|54.56|53.16|502
1731212400000|2024-11-10 04:20:00|54.94|53.54|55.58|54.18|55.63|54.23|54.93|53.53|486
1731212700000|2024-11-10 04:25:00|55.59|54.19|56.38|54.98|56.65|55.25|55.44|54.04|648
1731213000000|2024-11-10 04:30:00|56.41|55.01|57.04|55.64|57.2|55.8|56.23|54.83|728
1731213300000|2024-11-10 04:35:00|57.03|55.63|58.28|56.88|58.4|57|56.93|55.53|688
1731213600000|2024-11-10 04:40:00|58.27|56.87|57.32|55.92|58.28|56.88|56.96|55.56|737
1731213900000|2024-11-10 04:45:00|57.34|55.94|58.07|56.67|58.07|56.67|56.98|55.58|625
1731214200000|2024-11-10 04:50:00|58.06|56.66|57.92|56.52|58.32|56.92|57.71|56.31|665
1731214500000|2024-11-10 04:55:00|57.94|56.54|57.12|55.72|57.95|56.55|56.88|55.48|655
1731214800000|2024-11-10 05:00:00|57.13|55.73|57.16|55.76|57.25|55.85|56.72|55.32|567
1731215100000|2024-11-10 05:05:00|57.15|55.75|57.56|56.16|58|56.6|57.01|55.61|576
1731215400000|2024-11-10 05:10:00|57.57|56.17|58.59|57.19|58.64|57.24|57.57|56.17|670
1731215700000|2024-11-10 05:15:00|58.6|57.2|58.84|57.44|59.06|57.66|58.36|56.96|655
1731216000000|2024-11-10 05:20:00|58.86|57.46|59.69|58.29|60.34|58.94|58.86|57.46|703
1731216300000|2024-11-10 05:25:00|59.68|58.28|60.01|58.61|60.28|58.88|59.53|58.13|663
1731216600000|2024-11-10 05:30:00|60.02|58.62|59.96|58.56|60.37|58.97|59.69|58.29|660
1731216900000|2024-11-10 05:35:00|59.97|58.57|59.22|57.82|60.01|58.61|59.15|57.75|637
1731217200000|2024-11-10 05:40:00|59.23|57.83|58.77|57.37|59.29|57.89|58.47|57.07|610
1731217500000|2024-11-10 05:45:00|58.78|57.38|58.83|57.43|59.89|58.49|58.77|57.37|661
1731217800000|2024-11-10 05:50:00|58.84|57.44|58.96|57.56|59.12|57.72|58.54|57.14|637
1731218100000|2024-11-10 05:55:00|58.97|57.57|58.65|57.25|59.12|57.72|58.12|56.72|640
1731218400000|2024-11-10 06:00:00|58.66|57.26|59.05|57.65|59.41|58.01|58.52|57.12|698
1731218700000|2024-11-10 06:05:00|59.02|57.62|58.53|57.13|59.02|57.62|58.08|56.68|658
1731219000000|2024-11-10 06:10:00|58.54|57.14|58.19|56.79|58.67|57.27|57.92|56.52|591
1731219300000|2024-11-10 06:15:00|58.2|56.8|57.68|56.28|58.32|56.92|57.21|55.81|674
1731219600000|2024-11-10 06:20:00|57.7|56.3|57.93|56.53|57.94|56.54|57.22|55.82|601
1731219900000|2024-11-10 06:25:00|57.92|56.52|57.9|56.5|58.15|56.75|57.62|56.22|593
1731220200000|2024-11-10 06:30:00|57.92|56.52|58.58|57.18|58.6|57.2|57.86|56.46|569
1731220500000|2024-11-10 06:35:00|58.56|57.16|58.93|57.53|59.18|57.78|58.55|57.15|581
1731220800000|2024-11-10 06:40:00|58.94|57.54|58.23|56.83|58.96|57.56|58.03|56.63|513
1731221100000|2024-11-10 06:45:00|58.24|56.84|58.3|56.9|58.55|57.15|58.14|56.74|539
1731221400000|2024-11-10 06:50:00|58.27|56.87|58.36|56.96|58.58|57.18|58.16|56.76|483
1731221700000|2024-11-10 06:55:00|58.37|56.97|58.35|56.95|58.39|56.99|57.93|56.53|462
1731222000000|2024-11-10 07:00:00|58.34|56.94|58.5|57.1|58.79|57.39|58.23|56.83|503
1731222300000|2024-11-10 07:05:00|58.49|57.09|58.27|56.87|58.49|57.09|57.87|56.47|488
1731222600000|2024-11-10 07:10:00|58.28|56.88|58.42|57.02|58.56|57.16|57.95|56.55|533
1731222900000|2024-11-10 07:15:00|58.41|57.01|58.91|57.51|58.98|57.58|58.25|56.85|528
1731223200000|2024-11-10 07:20:00|58.9|57.5|58.6|57.2|59.28|57.88|58.5|57.1|541
1731223500000|2024-11-10 07:25:00|58.59|57.19|58.2|56.8|58.66|57.26|58.06|56.66|500
1731223800000|2024-11-10 07:30:00|58.21|56.81|58.52|57.12|58.61|57.21|58.19|56.79|463
1731224100000|2024-11-10 07:35:00|58.51|57.11|58.64|57.24|59|57.6|58.5|57.1|531
1731224400000|2024-11-10 07:40:00|58.63|57.23|58.75|57.35|58.83|57.43|58.52|57.12|470
1731224700000|2024-11-10 07:45:00|58.77|57.37|58.92|57.52|59.2|57.8|58.71|57.31|514
1731225000000|2024-11-10 07:50:00|58.93|57.53|59.15|57.75|59.41|58.01|58.93|57.53|453
1731225300000|2024-11-10 07:55:00|59.13|57.73|59.11|57.71|59.41|58.01|58.98|57.58|394
1731225600000|2024-11-10 08:00:00|59.12|57.72|59.57|58.17|59.57|58.17|59.05|57.65|497
1731225900000|2024-11-10 08:05:00|59.56|58.16|59.23|57.83|59.62|58.22|59.22|57.82|509
1731226200000|2024-11-10 08:10:00|59.22|57.82|58.93|57.53|59.23|57.83|58.82|57.42|419
1731226500000|2024-11-10 08:15:00|58.92|57.52|58.59|57.19|59.16|57.76|58.4|57|409
1731226800000|2024-11-10 08:20:00|58.6|57.2|58.61|57.21|58.9|57.5|58.39|56.99|408
1731227100000|2024-11-10 08:25:00|58.6|57.2|58.19|56.79|58.78|57.38|58.17|56.77|396
1731227400000|2024-11-10 08:30:00|58.18|56.78|58.45|57.05|58.51|57.11|58.18|56.78|392
1731227700000|2024-11-10 08:35:00|58.47|57.07|58.93|57.53|58.99|57.59|58.44|57.04|351
1731228000000|2024-11-10 08:40:00|58.92|57.52|58.74|57.34|59.18|57.78|58.74|57.34|397
1731228300000|2024-11-10 08:45:00|58.73|57.33|58.74|57.34|58.91|57.51|58.6|57.2|362
1731228600000|2024-11-10 08:50:00|58.75|57.35|58.39|56.99|58.87|57.47|58.3|56.9|429
1731228900000|2024-11-10 08:55:00|58.4|57|58.57|57.17|58.8|57.4|58.36|56.96|442
1731229200000|2024-11-10 09:00:00|58.56|57.16|58.42|57.02|58.65|57.25|58.33|56.93|435
1731229500000|2024-11-10 09:05:00|58.41|57.01|58.55|57.15|58.83|57.43|58.41|57.01|440
1731229800000|2024-11-10 09:10:00|58.53|57.13|58.51|57.11|58.53|57.13|58.13|56.73|364
1731230100000|2024-11-10 09:15:00|58.52|57.12|58.26|56.86|58.52|57.12|58.11|56.71|410
1731230400000|2024-11-10 09:20:00|58.25|56.85|59|57.6|59.13|57.73|58.18|56.78|448
1731230700000|2024-11-10 09:25:00|59.01|57.61|59.43|58.03|59.51|58.11|58.9|57.5|579
1731231000000|2024-11-10 09:30:00|59.44|58.04|58.89|57.49|59.56|58.16|58.89|57.49|519
1731231300000|2024-11-10 09:35:00|58.9|57.5|59.17|57.77|59.3|57.9|58.89|57.49|473
1731231600000|2024-11-10 09:40:00|59.16|57.76|59.17|57.77|59.38|57.98|58.9|57.5|519
1731231900000|2024-11-10 09:45:00|59.18|57.78|58.95|57.55|59.41|58.01|58.85|57.45|517
1731232200000|2024-11-10 09:50:00|58.96|57.56|59.35|57.95|59.42|58.02|58.87|57.47|481
1731232500000|2024-11-10 09:55:00|59.33|57.93|59.38|57.98|59.58|58.18|59.27|57.87|468
1731232800000|2024-11-10 10:00:00|59.37|57.97|59.14|57.74|59.68|58.28|59.12|57.72|510
1731233100000|2024-11-10 10:05:00|59.15|57.75|59.35|57.95|59.8|58.4|59.15|57.75|545
1731233400000|2024-11-10 10:10:00|59.34|57.94|59.45|58.05|59.59|58.19|59.27|57.87|444
1731233700000|2024-11-10 10:15:00|59.46|58.06|59.27|57.87|59.8|58.4|59.25|57.85|483
1731234000000|2024-11-10 10:20:00|59.26|57.86|59.39|57.99|59.73|58.33|59.24|57.84|373
1731234300000|2024-11-10 10:25:00|59.38|57.98|59.37|57.97|59.71|58.31|59.16|57.76|453
1731234600000|2024-11-10 10:30:00|59.38|57.98|60.58|59.18|60.59|59.19|59.37|57.97|627
1731234900000|2024-11-10 10:35:00|60.59|59.19|59.77|58.37|60.6|59.2|59.58|58.18|692
1731235200000|2024-11-10 10:40:00|59.73|58.33|59.83|58.43|60.13|58.73|59.61|58.21|576
1731235500000|2024-11-10 10:45:00|59.82|58.42|59.79|58.39|60.1|58.7|59.69|58.29|558
1731235800000|2024-11-10 10:50:00|59.8|58.4|59.75|58.35|59.89|58.49|59.55|58.15|474
1731236100000|2024-11-10 10:55:00|59.77|58.37|59.26|57.86|59.99|58.59|59.23|57.83|471
1731236400000|2024-11-10 11:00:00|59.25|57.85|59.09|57.69|59.28|57.88|58.96|57.56|531
1731236700000|2024-11-10 11:05:00|59.08|57.68|58.75|57.35|59.27|57.87|58.68|57.28|474
1731237000000|2024-11-10 11:10:00|58.76|57.36|59|57.6|59.06|57.66|58.75|57.35|395
1731237300000|2024-11-10 11:15:00|58.99|57.59|58.96|57.56|59.19|57.79|58.88|57.48|529
1731237600000|2024-11-10 11:20:00|58.97|57.57|58.61|57.21|59.04|57.64|58.45|57.05|410
1731237900000|2024-11-10 11:25:00|58.6|57.2|58.53|57.13|58.8|57.4|58.47|57.07|366
1731238200000|2024-11-10 11:30:00|58.52|57.12|58.77|57.37|58.93|57.53|58.5|57.1|412
1731238500000|2024-11-10 11:35:00|58.75|57.35|58.93|57.53|59.05|57.65|58.72|57.32|436
1731238800000|2024-11-10 11:40:00|58.92|57.52|58.98|57.58|58.99|57.59|58.75|57.35|392
1731239100000|2024-11-10 11:45:00|58.97|57.57|58.91|57.51|58.97|57.57|58.66|57.26|392
1731239400000|2024-11-10 11:50:00|58.92|57.52|59.01|57.61|59.05|57.65|58.8|57.4|391
1731239700000|2024-11-10 11:55:00|59.02|57.62|59.43|58.03|59.43|58.03|59.02|57.62|404
1731240000000|2024-11-10 12:00:00|59.44|58.04|60.08|58.68|60.09|58.69|59.4|58|540
1731240300000|2024-11-10 12:05:00|60.09|58.69|59.39|57.99|60.52|59.12|59.38|57.98|644
1731240600000|2024-11-10 12:10:00|59.37|57.97|59.9|58.5|60.26|58.86|59.3|57.9|615
1731240900000|2024-11-10 12:15:00|59.91|58.51|61.47|60.07|61.53|60.13|59.8|58.4|790
1731241200000|2024-11-10 12:20:00|61.49|60.09|61.8|60.4|61.91|60.51|60.82|59.42|423
1731241500000|2024-11-10 12:25:00|62.21|60.81|62.21|60.81|62.5|61.1|61.74|60.34|717
1731241800000|2024-11-10 12:30:00|62.18|60.78|63.95|62.55|64.04|62.64|61.91|60.51|744
1731242100000|2024-11-10 12:35:00|63.96|62.56|64.66|63.26|65.34|63.94|63.73|62.33|793
1731242400000|2024-11-10 12:40:00|64.67|63.27|66.54|65.14|66.58|65.18|64.33|62.93|801
1731242700000|2024-11-10 12:45:00|66.6|65.2|63.82|62.42|66.63|65.23|63.82|62.42|815
1731243000000|2024-11-10 12:50:00|63.83|62.43|63.61|62.21|64.18|62.78|63.27|61.87|703
1731243300000|2024-11-10 12:55:00|63.62|62.22|64.53|63.13|64.53|63.13|63.6|62.2|733
1731243600000|2024-11-10 13:00:00|64.54|63.14|63.58|62.18|64.61|63.21|63.29|61.89|689
1731243900000|2024-11-10 13:05:00|63.6|62.2|64.46|63.06|64.46|63.06|63.35|61.95|692
1731244200000|2024-11-10 13:10:00|64.44|63.04|64.3|62.9|64.98|63.58|64.03|62.63|657
1731244500000|2024-11-10 13:15:00|64.48|63.08|63.62|62.22|64.49|63.09|63.4|62|688
1731244800000|2024-11-10 13:20:00|63.61|62.21|62.58|61.18|63.81|62.41|62.5|61.1|665
1731245100000|2024-11-10 13:25:00|62.59|61.19|63.21|61.81|63.21|61.81|62.29|60.89|649
1731245400000|2024-11-10 13:30:00|63.2|61.8|63.3|61.9|63.61|62.21|62.86|61.46|650
1731245700000|2024-11-10 13:35:00|63.31|61.91|62.74|61.34|63.31|61.91|62.58|61.18|650
1731246000000|2024-11-10 13:40:00|62.73|61.33|63.53|62.13|63.63|62.23|62.69|61.29|623
1731246300000|2024-11-10 13:45:00|63.54|62.14|62.92|61.52|63.58|62.18|62.69|61.29|607
1731246600000|2024-11-10 13:50:00|62.93|61.53|61.94|60.54|63|61.6|61.82|60.42|604
1731246900000|2024-11-10 13:55:00|61.93|60.53|62.19|60.79|62.25|60.85|61.66|60.26|642
1731247200000|2024-11-10 14:00:00|62.18|60.78|62.41|61.01|62.68|61.28|61.77|60.37|623
1731247500000|2024-11-10 14:05:00|62.4|61|62.35|60.95|62.86|61.46|61.81|60.41|630
1731247800000|2024-11-10 14:10:00|62.36|60.96|62.44|61.04|62.66|61.26|62.23|60.83|519
1731248100000|2024-11-10 14:15:00|62.45|61.05|63.06|61.66|63.14|61.74|62.4|61|533
1731248400000|2024-11-10 14:20:00|63.07|61.67|62.81|61.41|63.08|61.68|62.73|61.33|560
1731248700000|2024-11-10 14:25:00|62.8|61.4|62.45|61.05|62.88|61.48|62.27|60.87|478
1731249000000|2024-11-10 14:30:00|62.44|61.04|61.06|59.66|62.53|61.13|61.03|59.63|607
1731249300000|2024-11-10 14:35:00|61.07|59.67|60.97|59.57|61.46|60.06|60.47|59.07|600
1731249600000|2024-11-10 14:40:00|60.98|59.58|60.44|59.04|61.18|59.78|60.07|58.67|661
1731249900000|2024-11-10 14:45:00|60.43|59.03|60.93|59.53|60.97|59.57|59.96|58.56|638
1731250200000|2024-11-10 14:50:00|60.92|59.52|60.51|59.11|61.1|59.7|60.25|58.85|615
1731250500000|2024-11-10 14:55:00|60.5|59.1|60.42|59.02|60.82|59.42|60.27|58.87|611
1731250800000|2024-11-10 15:00:00|60.43|59.03|60.15|58.75|60.44|59.04|59.65|58.25|624
1731251100000|2024-11-10 15:05:00|60.14|58.74|59.96|58.56|60.3|58.9|59.82|58.42|589
1731251400000|2024-11-10 15:10:00|59.95|58.55|60.4|59|60.5|59.1|59.8|58.4|600
1731251700000|2024-11-10 15:15:00|60.39|58.99|60.5|59.1|60.61|59.21|60.01|58.61|575
1731252000000|2024-11-10 15:20:00|60.48|59.08|60.43|59.03|60.76|59.36|60.22|58.82|584
1731252300000|2024-11-10 15:25:00|60.42|59.02|60.94|59.54|61.13|59.73|60.4|59|550
1731252600000|2024-11-10 15:30:00|60.95|59.55|60.66|59.26|61.27|59.87|60.59|59.19|533
1731252900000|2024-11-10 15:35:00|60.65|59.25|60.56|59.16|60.94|59.54|60.38|58.98|551
1731253200000|2024-11-10 15:40:00|60.55|59.15|60.05|58.65|60.61|59.21|59.98|58.58|461
1731253500000|2024-11-10 15:45:00|60.04|58.64|60.46|59.06|60.49|59.09|59.93|58.53|477
1731253800000|2024-11-10 15:50:00|60.45|59.05|60.27|58.87|60.49|59.09|60.2|58.8|455
1731254100000|2024-11-10 15:55:00|60.28|58.88|60.58|59.18|60.59|59.19|60.09|58.69|472
1731254400000|2024-11-10 16:00:00|60.6|59.2|60.52|59.12|60.71|59.31|60.3|58.9|530
1731254700000|2024-11-10 16:05:00|60.51|59.11|61.33|59.93|61.35|59.95|60.38|58.98|525
1731255000000|2024-11-10 16:10:00|61.32|59.92|61.23|59.83|61.88|60.48|61.12|59.72|668
1731255300000|2024-11-10 16:15:00|61.22|59.82|61.98|60.58|62.06|60.66|61.09|59.69|619
1731255600000|2024-11-10 16:20:00|61.96|60.56|61.75|60.35|62.25|60.85|61.46|60.06|660
1731255900000|2024-11-10 16:25:00|61.76|60.36|61.72|60.32|61.91|60.51|61.52|60.12|572
1731256200000|2024-11-10 16:30:00|61.73|60.33|61.09|59.69|61.8|60.4|60.91|59.51|580
1731256500000|2024-11-10 16:35:00|61.08|59.68|60.96|59.56|61.16|59.76|60.84|59.44|512
1731256800000|2024-11-10 16:40:00|60.98|59.58|60.71|59.31|61.12|59.72|60.68|59.28|461
1731257100000|2024-11-10 16:45:00|60.72|59.32|60.86|59.46|61.12|59.72|60.58|59.18|611
1731257400000|2024-11-10 16:50:00|60.87|59.47|61.36|59.96|61.58|60.18|60.74|59.34|556
1731257700000|2024-11-10 16:55:00|61.37|59.97|61.49|60.09|61.7|60.3|61.3|59.9|449
1731258000000|2024-11-10 17:00:00|61.5|60.1|61.66|60.26|61.8|60.4|61.4|60|551
1731258300000|2024-11-10 17:05:00|61.68|60.28|61.55|60.15|61.87|60.47|61.27|59.87|563
1731258600000|2024-11-10 17:10:00|61.56|60.16|61.83|60.43|61.99|60.59|61.49|60.09|496
1731258900000|2024-11-10 17:15:00|61.82|60.42|62.07|60.67|62.16|60.76|61.7|60.3|564
1731259200000|2024-11-10 17:20:00|62.06|60.66|62.78|61.38|62.84|61.44|61.99|60.59|536
1731259500000|2024-11-10 17:25:00|62.77|61.37|62.56|61.16|62.83|61.43|62.32|60.92|536
1731259800000|2024-11-10 17:30:00|62.57|61.17|62.71|61.31|62.79|61.39|62.31|60.91|519
1731260100000|2024-11-10 17:35:00|62.72|61.32|63.01|61.61|63.01|61.61|62.57|61.17|543
1731260400000|2024-11-10 17:40:00|63.02|61.62|63.11|61.71|63.32|61.92|62.84|61.44|486
1731260700000|2024-11-10 17:45:00|63.1|61.7|63.1|61.7|63.23|61.83|62.79|61.39|518
1731261000000|2024-11-10 17:50:00|63.09|61.69|63.45|62.05|63.6|62.2|63.07|61.67|553
1731261300000|2024-11-10 17:55:00|63.46|62.06|63.03|61.63|63.7|62.3|62.96|61.56|583
1731261600000|2024-11-10 18:00:00|63.02|61.62|62.64|61.24|63.07|61.67|62.58|61.18|602
1731261900000|2024-11-10 18:05:00|62.65|61.25|63.77|62.37|63.77|62.37|62.45|61.05|529
1731262200000|2024-11-10 18:10:00|63.76|62.36|63.35|61.95|63.87|62.47|63.31|61.91|613
1731262500000|2024-11-10 18:15:00|63.37|61.97|63.28|61.88|63.93|62.53|63.23|61.83|609
1731262800000|2024-11-10 18:20:00|63.27|61.87|62.76|61.36|63.27|61.87|62.51|61.11|566
1731263100000|2024-11-10 18:25:00|62.78|61.38|62.93|61.53|63.52|62.12|62.66|61.26|584
1731263400000|2024-11-10 18:30:00|62.92|61.52|62.43|61.03|63.1|61.7|62.37|60.97|567
1731263700000|2024-11-10 18:35:00|62.42|61.02|62.31|60.91|62.47|61.07|62.08|60.68|511
1731264000000|2024-11-10 18:40:00|62.3|60.9|61.77|60.37|62.3|60.9|61.71|60.31|543
1731264300000|2024-11-10 18:45:00|61.78|60.38|62.37|60.97|62.42|61.02|61.74|60.34|517
1731264600000|2024-11-10 18:50:00|62.36|60.96|61.98|60.58|62.53|61.13|61.86|60.46|511
1731264900000|2024-11-10 18:55:00|61.97|60.57|62.34|60.94|62.34|60.94|61.8|60.4|579
1731265200000|2024-11-10 19:00:00|62.35|60.95|62.3|60.9|62.7|61.3|62.04|60.64|575
1731265500000|2024-11-10 19:05:00|62.29|60.89|62.62|61.22|62.69|61.29|62.23|60.83|568
1731265800000|2024-11-10 19:10:00|62.61|61.21|62.47|61.07|62.69|61.29|62.33|60.93|515
1731266100000|2024-11-10 19:15:00|62.48|61.08|62.07|60.67|62.55|61.15|61.9|60.5|502
1731266400000|2024-11-10 19:20:00|62.06|60.66|63.03|61.63|63.11|61.71|62.03|60.63|463
1731266700000|2024-11-10 19:25:00|63.04|61.64|63.22|61.82|63.39|61.99|62.8|61.4|580
1731267000000|2024-11-10 19:30:00|63.23|61.83|63.04|61.64|63.57|62.17|62.89|61.49|552
1731267300000|2024-11-10 19:35:00|63.03|61.63|63.08|61.68|63.45|62.05|62.83|61.43|632
1731267600000|2024-11-10 19:40:00|63.09|61.69|62.94|61.54|63.48|62.08|62.87|61.47|580
1731267900000|2024-11-10 19:45:00|62.95|61.55|61.75|60.35|63|61.6|61.03|59.63|746
1731268200000|2024-11-10 19:50:00|61.74|60.34|61.44|60.04|61.93|60.53|61.14|59.74|693
1731268500000|2024-11-10 19:55:00|61.43|60.03|61.94|60.54|62.04|60.64|60.98|59.58|618
1731268800000|2024-11-10 20:00:00|61.95|60.55|61.51|60.11|62.21|60.81|61.51|60.11|591
1731269100000|2024-11-10 20:05:00|61.52|60.12|60.99|59.59|61.63|60.23|60.93|59.53|588
1731269400000|2024-11-10 20:10:00|60.97|59.57|60.12|58.72|61.2|59.8|60.07|58.67|630
1731269700000|2024-11-10 20:15:00|60.1|58.7|60.07|58.67|60.51|59.11|59.84|58.44|702
1731270000000|2024-11-10 20:20:00|60.06|58.66|60.17|58.77|60.44|59.04|59.99|58.59|641
1731270300000|2024-11-10 20:25:00|60.16|58.76|59.8|58.4|60.43|59.03|59.77|58.37|593
1731270600000|2024-11-10 20:30:00|59.81|58.41|59.77|58.37|60.31|58.91|59.75|58.35|576
1731270900000|2024-11-10 20:35:00|59.76|58.36|60.17|58.37|60.18|58.39|59.68|57.98|486
1731271200000|2024-11-10 20:40:00|60.16|58.36|59.11|57.31|60.16|58.36|59.01|57.21|583
1731271500000|2024-11-10 20:45:00|59.1|57.3|58.69|56.89|59.34|57.54|58.66|56.86|590
1731271800000|2024-11-10 20:50:00|58.67|56.87|58.47|56.67|59|57.2|58.42|56.62|554
1731272100000|2024-11-10 20:55:00|58.48|56.68|58.07|56.27|58.55|56.75|58.04|56.24|541
1731272400000|2024-11-10 21:00:00|58.08|56.28|57.31|55.51|58.6|56.8|57.2|55.4|665
1731272700000|2024-11-10 21:05:00|57.3|55.5|56.18|54.38|57.49|55.69|56.07|54.27|746
1731273000000|2024-11-10 21:10:00|56.19|54.39|57.11|55.31|57.26|55.46|55.23|53.43|785
1731273300000|2024-11-10 21:15:00|57.12|55.32|58.66|56.86|58.66|56.86|57.11|55.31|789
1731273600000|2024-11-10 21:20:00|58.65|56.85|58.27|56.47|58.98|57.18|58.16|56.36|641
1731273900000|2024-11-10 21:25:00|58.28|56.48|58.84|57.04|59.17|57.37|58.28|56.48|649
1731274200000|2024-11-10 21:30:00|58.83|57.03|59.01|57.21|59.18|57.38|58.59|56.79|636
1731274500000|2024-11-10 21:35:00|59.02|57.22|58.9|57.1|59.14|57.34|58.33|56.53|658
1731274800000|2024-11-10 21:40:00|58.89|57.09|58.94|57.14|59.2|57.4|58.68|56.88|552
1731275100000|2024-11-10 21:45:00|58.93|57.13|59.49|57.69|59.61|57.81|58.81|57.01|555
1731275400000|2024-11-10 21:50:00|59.5|57.7|60.12|58.32|60.22|58.42|59.4|57.6|551
1731275700000|2024-11-10 21:55:00|60.13|58.33|59.68|57.88|60.18|58.38|59.58|57.78|570
1731276000000|2024-11-10 22:00:00|59.7|57.9|59.3|58.7|59.98|58.7|59.3|57.74|194
1731276300000|2024-11-10 22:05:00|59.24|58.64|59.3|59.1|59.53|59.33|58.84|58.5|370
1731276600000|2024-11-10 22:10:00|59.31|59.11|59.55|59.35|59.59|59.39|58.92|58.72|369
1731276900000|2024-11-10 22:15:00|59.58|59.38|59.69|59.49|60.03|59.83|59.54|59.34|389
1731277200000|2024-11-10 22:20:00|59.68|59.48|60.12|59.92|60.33|60.13|59.54|59.34|379
1731277500000|2024-11-10 22:25:00|60.13|59.93|58.91|58.71|60.18|59.98|58.9|58.7|384
1731277800000|2024-11-10 22:30:00|58.92|58.72|58.3|58.1|59.3|59.1|58.2|58|417
1731278100000|2024-11-10 22:35:00|58.31|58.11|58.53|58.33|58.76|58.56|57.99|57.79|444
1731278400000|2024-11-10 22:40:00|58.52|58.32|58.52|58.32|58.54|58.34|57.91|57.71|312
1731278700000|2024-11-10 22:45:00|58.51|58.31|59|58.8|59.01|58.81|58.32|58.12|263
1731279000000|2024-11-10 22:50:00|59.01|58.81|59.1|58.9|59.24|59.04|58.94|58.74|263
1731279300000|2024-11-10 22:55:00|59.12|58.92|59.19|58.99|59.56|59.36|59.1|58.9|294
1731279600000|2024-11-10 23:00:00|59.2|59|59.29|59.09|59.32|59.12|58.85|58.65|307
1731280200000|2024-11-10 23:10:00|59.48|59.28|59.36|59.16|59.68|59.48|59.18|58.98|340
1731280500000|2024-11-10 23:15:00|59.38|59.18|59.27|59.07|59.62|59.42|59.15|58.95|351
1731280800000|2024-11-10 23:20:00|59.28|59.08|59.03|58.83|59.46|59.26|58.92|58.72|346
1731281100000|2024-11-10 23:25:00|59.02|58.82|58.79|58.59|59.12|58.92|58.74|58.54|344
1731281400000|2024-11-10 23:30:00|58.78|58.58|58.94|58.74|58.97|58.77|58.5|58.3|253
1731281700000|2024-11-10 23:35:00|58.95|58.75|58.6|58.4|59.07|58.87|58.59|58.39|310
1731282000000|2024-11-10 23:40:00|58.61|58.41|58.62|58.42|58.8|58.6|58.34|58.14|339
1731282300000|2024-11-10 23:45:00|58.61|58.41|58.74|58.54|59.02|58.82|58.48|58.28|360
1731282600000|2024-11-10 23:50:00|58.73|58.53|59.21|59.01|59.24|59.04|58.71|58.51|331
1731282900000|2024-11-10 23:55:00|59.2|59|59.13|58.93|59.34|59.14|59.02|58.82|273
1731283200000|2024-11-11 00:00:00|59.12|58.92|59.26|59.06|59.29|59.09|58.64|58.44|484
1731283500000|2024-11-11 00:05:00|59.25|59.05|59.11|58.91|59.74|59.54|59.11|58.91|520
1731283800000|2024-11-11 00:10:00|59.13|58.93|58.99|58.79|59.27|59.07|58.54|58.34|453
1731284100000|2024-11-11 00:15:00|58.98|58.78|59.37|59.17|59.47|59.27|58.81|58.61|598
1731284400000|2024-11-11 00:20:00|59.38|59.18|59.36|59.16|59.41|59.21|59.34|59.14|10
1731284700000|2024-11-11 00:25:00|59.75|59.55|60.54|60.34|60.54|60.34|59.75|59.55|180
1731285000000|2024-11-11 00:30:00|60.53|60.33|61.24|61.04|61.24|61.04|60.44|60.24|502
1731285300000|2024-11-11 00:35:00|61.25|61.05|61.05|60.85|61.3|61.1|60.96|60.76|276
1731285900000|2024-11-11 00:45:00|60.59|60.39|59.51|59.31|60.59|60.39|59.24|59.04|417
1731286200000|2024-11-11 00:50:00|59.5|59.3|59.6|59.4|59.9|59.7|59.39|59.19|510
1731286500000|2024-11-11 00:55:00|59.61|59.41|59.4|59.2|59.62|59.42|59.08|58.88|426
1731286800000|2024-11-11 01:00:00|59.41|59.21|59.24|59.04|59.63|59.43|59.08|58.88|503
1731287100000|2024-11-11 01:05:00|59.26|59.06|59.28|59.08|59.31|59.11|58.79|58.59|440
1731287400000|2024-11-11 01:10:00|59.27|59.07|59.32|59.12|59.46|59.26|59.1|58.9|433
1731288000000|2024-11-11 01:20:00|59.38|59.18|59.57|59.37|59.86|59.66|59.21|59.01|404
1731288300000|2024-11-11 01:25:00|59.56|59.36|60.03|59.83|60.15|59.95|59.26|59.06|375
1731288600000|2024-11-11 01:30:00|60.02|59.82|60.56|60.36|60.75|60.55|60.02|59.82|432
1731288900000|2024-11-11 01:35:00|60.57|60.37|60.77|60.57|60.82|60.62|60.51|60.31|448
1731289200000|2024-11-11 01:40:00|60.76|60.56|60.56|60.36|60.76|60.56|60.34|60.14|419
1731289500000|2024-11-11 01:45:00|60.55|60.35|60.2|60|60.55|60.35|60.18|59.98|441
1731289800000|2024-11-11 01:50:00|60.19|59.99|60.17|59.97|60.68|60.48|60.16|59.96|409
1731290100000|2024-11-11 01:55:00|60.15|59.95|60.32|60.12|60.38|60.18|59.83|59.63|423
1731290400000|2024-11-11 02:00:00|60.33|60.13|59.87|59.67|60.36|60.16|59.68|59.48|467
1731290700000|2024-11-11 02:05:00|59.86|59.66|59.9|59.7|60.04|59.84|59.58|59.38|372
1731291000000|2024-11-11 02:10:00|59.89|59.69|59.85|59.65|59.99|59.79|59.48|59.28|342
1731291300000|2024-11-11 02:15:00|59.84|59.64|59.76|59.56|59.93|59.73|59.62|59.42|327
1731291600000|2024-11-11 02:20:00|59.77|59.57|60.08|59.88|60.24|60.04|59.76|59.56|270
1731291900000|2024-11-11 02:25:00|60.06|59.86|60.53|60.33|60.55|60.35|59.92|59.72|302
1731292200000|2024-11-11 02:30:00|60.52|60.32|60.55|60.35|60.62|60.42|60.03|59.83|347
1731292500000|2024-11-11 02:35:00|60.56|60.36|60.28|60.08|60.56|60.36|60.24|60.04|350
1731292800000|2024-11-11 02:40:00|60.29|60.09|59.86|59.66|60.29|60.09|59.79|59.59|272
1731293400000|2024-11-11 02:50:00|59.94|59.74|60.14|59.94|60.15|59.95|59.9|59.7|225
1731293700000|2024-11-11 02:55:00|60.13|59.93|59.91|59.71|60.2|60|59.83|59.63|359
1731294000000|2024-11-11 03:00:00|59.9|59.7|59.53|59.33|59.97|59.77|59.46|59.26|359
1731294300000|2024-11-11 03:05:00|59.52|59.32|59.97|59.77|60.09|59.89|59.3|59.1|350
1731294600000|2024-11-11 03:10:00|59.98|59.78|59.65|59.45|60.14|59.94|59.55|59.35|443
1731294900000|2024-11-11 03:15:00|59.66|59.46|59.31|59.11|59.7|59.5|59.13|58.93|362
1731295200000|2024-11-11 03:20:00|59.32|59.12|59.47|59.27|59.54|59.34|59.11|58.91|390
1731295500000|2024-11-11 03:25:00|59.48|59.28|59.33|59.13|59.71|59.51|59.31|59.11|355
1731295800000|2024-11-11 03:30:00|59.34|59.14|59.46|59.26|59.47|59.27|59.17|58.97|384
1731296100000|2024-11-11 03:35:00|59.49|59.29|59.33|59.13|59.79|59.59|59.32|59.12|417
1731296400000|2024-11-11 03:40:00|59.34|59.14|59.31|59.11|59.64|59.44|58.96|58.76|341
1731296700000|2024-11-11 03:45:00|59.32|59.12|59.5|59.3|59.73|59.53|59.29|59.09|249
1731297000000|2024-11-11 03:50:00|59.51|59.31|59.61|59.41|59.63|59.43|59.33|59.13|292
1731297300000|2024-11-11 03:55:00|59.6|59.4|59.92|59.72|59.99|59.79|59.57|59.37|253
1731297600000|2024-11-11 04:00:00|59.93|59.73|59.91|59.71|60.02|59.82|59.72|59.52|354
1731297900000|2024-11-11 04:05:00|59.9|59.7|59.43|59.23|59.93|59.73|59.41|59.21|248
1731298200000|2024-11-11 04:10:00|59.42|59.22|59.74|59.54|59.75|59.55|59.34|59.14|265
1731298500000|2024-11-11 04:15:00|59.73|59.53|59.91|59.71|59.94|59.74|59.56|59.36|310
1731298800000|2024-11-11 04:20:00|59.9|59.7|59.35|59.15|59.91|59.71|59.29|59.09|329
1731299100000|2024-11-11 04:25:00|59.34|59.14|58.52|58.32|59.34|59.14|58.51|58.31|372
1731299400000|2024-11-11 04:30:00|58.53|58.33|58.99|58.79|58.99|58.79|58.49|58.29|264
1731299700000|2024-11-11 04:35:00|59.02|58.82|59.01|58.81|59.06|58.86|58.98|58.78|32
1731300000000|2024-11-11 04:40:00|59|58.8|58.91|58.71|59.05|58.85|58.81|58.61|284
1731300300000|2024-11-11 04:45:00|58.92|58.72|59.13|58.93|59.28|59.08|58.88|58.68|301
1731300600000|2024-11-11 04:50:00|59.14|58.94|59.61|59.41|59.62|59.42|59.07|58.87|250
1731300900000|2024-11-11 04:55:00|59.6|59.4|59.53|59.33|59.78|59.58|59.51|59.31|199
1731301200000|2024-11-11 05:00:00|59.52|59.32|59.37|59.17|59.63|59.43|59.33|59.13|229
1731301500000|2024-11-11 05:05:00|59.38|59.18|58.94|58.74|59.38|59.18|58.83|58.63|180
1731301800000|2024-11-11 05:10:00|58.93|58.73|58.76|58.56|58.99|58.79|58.62|58.42|237
1731302100000|2024-11-11 05:15:00|58.77|58.57|58.45|58.25|58.85|58.65|58.23|58.03|331
1731302400000|2024-11-11 05:20:00|58.44|58.24|58.01|57.81|58.61|58.41|57.98|57.78|383
1731302700000|2024-11-11 05:25:00|58|57.8|57.82|57.62|58.07|57.87|57.53|57.33|444
1731303000000|2024-11-11 05:30:00|57.81|57.61|57.95|57.75|58.27|58.07|57.7|57.5|444
1731303300000|2024-11-11 05:35:00|57.94|57.74|57.49|57.29|58.15|57.95|57.45|57.25|421
1731303600000|2024-11-11 05:40:00|57.5|57.3|57.29|57.09|57.66|57.46|57.1|56.9|458
1731303900000|2024-11-11 05:45:00|57.3|57.1|57.38|57.18|57.41|57.21|57.23|57.03|57
1731304200000|2024-11-11 05:50:00|56.89|56.69|56.68|56.48|56.93|56.73|56.66|56.46|148
1731304500000|2024-11-11 05:55:00|56.7|56.5|56.63|56.43|56.78|56.58|56.56|56.36|95
1731304800000|2024-11-11 06:00:00|56.97|56.77|57.51|57.31|57.77|57.57|56.97|56.77|311
1731305100000|2024-11-11 06:05:00|57.5|57.3|57.46|57.26|57.78|57.58|57.46|57.26|426
1731305400000|2024-11-11 06:10:00|57.47|57.27|57.57|57.37|57.57|57.37|57.25|57.05|320
1731305700000|2024-11-11 06:15:00|57.58|57.38|57.3|57.1|57.58|57.38|57.27|57.07|61
1731306000000|2024-11-11 06:20:00|57.21|57.01|57.36|57.16|57.42|57.22|57.06|56.86|116
1731306300000|2024-11-11 06:25:00|57.35|57.15|57.76|57.56|57.86|57.66|57.27|57.07|363
1731306600000|2024-11-11 06:30:00|57.75|57.55|57.63|57.43|57.97|57.77|57.58|57.38|319
1731306900000|2024-11-11 06:35:00|57.64|57.44|57.4|57.2|57.72|57.52|57.17|56.97|337
1731307200000|2024-11-11 06:40:00|57.39|57.19|56.82|56.62|57.44|57.24|56.82|56.62|310
1731307500000|2024-11-11 06:45:00|56.81|56.61|57.1|56.9|57.2|57|56.79|56.59|394
1731307800000|2024-11-11 06:50:00|57.11|56.91|57.33|57.13|57.39|57.19|56.93|56.73|267
1731308100000|2024-11-11 06:55:00|57.32|57.12|57.29|57.09|57.5|57.3|57.14|56.94|235
1731308400000|2024-11-11 07:00:00|57.3|57.1|57.75|57.55|57.77|57.57|57.24|57.04|315
1731308700000|2024-11-11 07:05:00|57.76|57.56|57.59|57.39|57.79|57.59|57.43|57.23|299
1731309000000|2024-11-11 07:10:00|57.6|57.4|57.64|57.44|57.77|57.57|57.47|57.27|271
1731309300000|2024-11-11 07:15:00|57.63|57.43|57.54|57.34|57.63|57.43|57.21|57.01|259
1731309600000|2024-11-11 07:20:00|57.55|57.35|57.08|56.88|57.62|57.42|56.96|56.76|338
1731309900000|2024-11-11 07:25:00|57.07|56.87|56.7|56.5|57.07|56.87|56.62|56.42|231
1731310200000|2024-11-11 07:30:00|56.69|56.49|57.07|56.87|57.11|56.91|56.68|56.48|339
1731310500000|2024-11-11 07:35:00|57.08|56.88|57.21|57.01|57.24|57.04|57.05|56.85|243
1731310800000|2024-11-11 07:40:00|57.2|57|57.44|57.24|57.44|57.24|57.1|56.9|151
1731311400000|2024-11-11 07:50:00|57.45|57.25|57.41|57.21|57.66|57.46|57.38|57.18|216
1731311700000|2024-11-11 07:55:00|57.42|57.22|57.44|57.24|57.58|57.38|57.34|57.14|147
1731312000000|2024-11-11 08:00:00|57.43|57.23|57.97|57.77|58.04|57.84|57.41|57.21|189
1731312300000|2024-11-11 08:05:00|57.96|57.76|57.98|57.78|58.01|57.81|57.8|57.6|218
1731312600000|2024-11-11 08:10:00|57.97|57.77|57.93|57.73|58.18|57.98|57.81|57.61|233
1731312900000|2024-11-11 08:15:00|57.95|57.75|57.89|57.69|58.03|57.83|57.68|57.48|232
1731313200000|2024-11-11 08:20:00|57.9|57.7|57.91|57.71|57.91|57.71|57.81|57.61|42
1731313500000|2024-11-11 08:25:00|58.2|58|58.23|58.03|58.24|58.04|58.17|57.97|25
1731313800000|2024-11-11 08:30:00|58.22|58.02|58.36|58.16|58.45|58.25|58.11|57.91|247
1731314100000|2024-11-11 08:35:00|58.37|58.17|58.55|58.35|58.69|58.49|58.37|58.17|233
1731314400000|2024-11-11 08:40:00|58.53|58.33|58.48|58.28|58.62|58.42|58.37|58.17|201
1731314700000|2024-11-11 08:45:00|58.47|58.27|58.61|58.41|58.61|58.41|58.4|58.2|48
1731315300000|2024-11-11 08:55:00|58.52|58.32|58.42|58.22|58.52|58.32|58.42|58.22|7
1731315600000|2024-11-11 09:00:00|58.43|58.23|58.28|58.08|58.43|58.23|58.02|57.82|166
1731315900000|2024-11-11 09:05:00|58.27|58.07|58.3|58.1|58.33|58.13|58.16|57.96|107
1731316200000|2024-11-11 09:10:00|58.31|58.11|58.47|58.27|58.48|58.28|58.23|58.03|113
1731316500000|2024-11-11 09:15:00|58.46|58.26|58.07|57.87|58.48|58.28|58.04|57.84|361
1731316800000|2024-11-11 09:20:00|58.08|57.88|58.25|58.05|58.3|58.1|58.01|57.81|351
1731317100000|2024-11-11 09:25:00|58.23|58.03|57.94|57.74|58.34|58.14|57.92|57.72|238
1731317400000|2024-11-11 09:30:00|57.96|57.76|58.13|57.93|58.17|57.97|57.83|57.63|194
1731317700000|2024-11-11 09:35:00|58.14|57.94|58.32|58.12|58.41|58.21|58.11|57.91|204
1731318000000|2024-11-11 09:40:00|58.31|58.11|58.12|57.92|58.31|58.11|58.06|57.86|164
1731318300000|2024-11-11 09:45:00|58.11|57.91|58.27|58.07|58.44|58.24|58.01|57.81|196
1731318600000|2024-11-11 09:50:00|58.26|58.06|58.84|58.64|58.85|58.65|58.23|58.03|198
1731318900000|2024-11-11 09:55:00|58.83|58.63|58.9|58.7|58.94|58.74|58.7|58.5|202
1731319200000|2024-11-11 10:00:00|58.89|58.69|58.8|58.6|58.89|58.69|58.8|58.6|10
1731319500000|2024-11-11 10:05:00|58.99|58.79|59.16|58.96|59.16|58.96|58.96|58.76|50
1731319800000|2024-11-11 10:10:00|59.18|58.98|59.41|59.21|59.58|59.38|59.13|58.93|327
1731320100000|2024-11-11 10:15:00|59.44|59.24|59.92|59.72|59.94|59.74|59.25|59.05|358
1731320400000|2024-11-11 10:20:00|59.91|59.71|59.29|59.09|59.91|59.71|59.29|59.09|309
1731320700000|2024-11-11 10:25:00|59.3|59.1|59.4|59.2|59.43|59.23|59.14|58.94|250
1731321000000|2024-11-11 10:30:00|59.39|59.19|59.02|58.82|59.43|59.23|58.96|58.76|242
1731321300000|2024-11-11 10:35:00|59|58.8|59.12|58.92|59.33|59.13|59|58.8|247
1731321600000|2024-11-11 10:40:00|59.13|58.93|59.13|58.93|59.32|59.12|59.08|58.88|189
1731321900000|2024-11-11 10:45:00|59.11|58.91|59.17|58.97|59.28|59.08|59.1|58.9|179
1731322500000|2024-11-11 10:55:00|59.23|59.03|59.44|59.24|59.54|59.34|59.21|59.01|112
1731322800000|2024-11-11 11:00:00|59.42|59.22|59.33|59.13|59.5|59.3|59.22|59.02|166
1731323100000|2024-11-11 11:05:00|59.34|59.14|59.23|59.03|59.39|59.19|59.12|58.92|157
1731323400000|2024-11-11 11:10:00|59.24|59.04|59.11|58.91|59.34|59.14|58.99|58.79|148
1731323700000|2024-11-11 11:15:00|59.12|58.92|59.24|59.04|59.31|59.11|59.08|58.88|153
1731324000000|2024-11-11 11:20:00|59.23|59.03|59.34|59.14|59.38|59.18|59.21|59.01|47
1731324900000|2024-11-11 11:35:00|59.59|59.39|59.34|59.14|59.63|59.43|59.25|59.05|131
1731325200000|2024-11-11 11:40:00|59.33|59.13|59.06|58.86|59.35|59.15|59.05|58.85|56
1731325500000|2024-11-11 11:45:00|59.24|59.04|59.43|59.23|59.48|59.28|59.24|59.04|51
1731325800000|2024-11-11 11:50:00|59.45|59.25|59.51|59.31|59.56|59.36|59.41|59.21|134
1731326100000|2024-11-11 11:55:00|59.52|59.32|59.8|59.6|59.9|59.7|59.46|59.26|173
1731326400000|2024-11-11 12:00:00|59.78|59.58|59.86|59.66|59.91|59.71|59.71|59.51|169
1731326700000|2024-11-11 12:05:00|59.87|59.67|59.93|59.73|59.95|59.75|59.68|59.48|171
1731327000000|2024-11-11 12:10:00|59.94|59.74|60.45|60.25|60.46|60.26|59.93|59.73|261
1731327300000|2024-11-11 12:15:00|60.44|60.24|59.85|59.65|60.53|60.33|59.84|59.64|371
1731327600000|2024-11-11 12:20:00|59.84|59.64|59.15|58.95|59.84|59.64|58.89|58.69|528
1731327900000|2024-11-11 12:25:00|59.17|58.97|60.52|60.32|60.52|60.32|59.12|58.92|387
1731328200000|2024-11-11 12:30:00|60.5|60.3|60.06|59.86|60.5|60.3|59.98|59.78|425
1731328500000|2024-11-11 12:35:00|60.05|59.85|60.8|60.6|60.81|60.61|60.04|59.84|379
1731328800000|2024-11-11 12:40:00|60.82|60.62|61.68|61.48|61.84|61.64|60.81|60.61|482
1731329100000|2024-11-11 12:45:00|61.64|61.44|61.23|61.03|61.64|61.44|60.85|60.65|436
1731329400000|2024-11-11 12:50:00|61.22|61.02|62.32|62.12|62.48|62.28|61.19|60.99|390
1731329700000|2024-11-11 12:55:00|62.33|62.13|61.79|61.59|62.56|62.36|61.76|61.56|441
1731330000000|2024-11-11 13:00:00|61.81|61.61|60.95|60.75|62.24|62.04|60.76|60.56|481
1731330300000|2024-11-11 13:05:00|60.92|60.72|60.88|60.68|61.1|60.9|60.75|60.55|431
1731330600000|2024-11-11 13:10:00|60.89|60.69|60.6|60.4|61.07|60.87|60.34|60.14|462
1731330900000|2024-11-11 13:15:00|60.61|60.41|60.15|59.95|60.77|60.57|59.99|59.79|483
1731331200000|2024-11-11 13:20:00|60.14|59.94|60.33|60.13|60.46|60.26|60.08|59.88|377
1731331500000|2024-11-11 13:25:00|60.32|60.12|60.18|59.98|60.39|60.19|60.1|59.9|326
1731331800000|2024-11-11 13:30:00|60.17|59.97|60.01|59.81|60.21|60.01|59.81|59.61|390
1731332100000|2024-11-11 13:35:00|60|59.8|59.64|59.44|60|59.8|59.61|59.41|142
1731332700000|2024-11-11 13:45:00|59.32|59.12|59.47|59.27|59.55|59.35|59.23|59.03|186
1731333000000|2024-11-11 13:50:00|59.56|59.36|59.55|59.35|59.61|59.41|59.54|59.34|26
1731333300000|2024-11-11 13:55:00|59.56|59.36|59.53|59.33|59.66|59.46|59.29|59.09|199
1731333900000|2024-11-11 14:05:00|60.03|59.83|60.03|59.83|60.15|59.95|59.99|59.79|130
1731334200000|2024-11-11 14:10:00|59.96|59.76|59.94|59.74|59.98|59.78|59.49|59.29|333
1731334500000|2024-11-11 14:15:00|59.95|59.75|59.64|59.44|59.95|59.75|59.49|59.29|402
1731334800000|2024-11-11 14:20:00|59.61|59.41|58.6|58.4|59.61|59.41|58.23|58.03|452
1731335100000|2024-11-11 14:25:00|58.59|58.39|58.71|58.51|58.75|58.55|58.54|58.34|58
1731335400000|2024-11-11 14:30:00|58.75|58.55|59.19|58.99|59.29|59.09|58.75|58.55|195
1731335700000|2024-11-11 14:35:00|59.2|59|59.31|59.11|59.48|59.28|58.98|58.78|466
1731336000000|2024-11-11 14:40:00|59.32|59.12|58.98|58.78|59.82|59.62|58.95|58.75|453
1731336300000|2024-11-11 14:45:00|58.99|58.79|59.65|59.45|59.65|59.45|58.81|58.61|526
1731336600000|2024-11-11 14:50:00|59.66|59.46|59.58|59.38|59.74|59.54|59.3|59.1|408
1731336900000|2024-11-11 14:55:00|59.59|59.39|59.31|59.11|59.61|59.41|59.3|59.1|289
1731337200000|2024-11-11 15:00:00|59.6|59.4|59.75|59.55|59.75|59.55|59.6|59.4|14
1731337500000|2024-11-11 15:05:00|60|59.8|59.65|59.45|60|59.8|59.65|59.45|174
1731337800000|2024-11-11 15:10:00|59.63|59.43|59.5|59.3|59.67|59.47|59.36|59.16|177
1731338100000|2024-11-11 15:15:00|59.88|59.68|60.11|59.91|60.15|59.95|59.54|59.34|257
1731338400000|2024-11-11 15:20:00|60.09|59.89|60.49|60.29|60.57|60.37|59.7|59.5|480
1731338700000|2024-11-11 15:25:00|60.47|60.27|60.92|60.72|60.92|60.72|60.25|60.05|389
1731339000000|2024-11-11 15:30:00|60.94|60.74|61.2|61|61.41|61.21|60.56|60.36|506
1731339300000|2024-11-11 15:35:00|61.21|61.01|61.55|61.35|62.09|61.89|61.17|60.97|508
1731339600000|2024-11-11 15:40:00|61.56|61.36|60.3|60.1|61.58|61.38|59.88|59.68|604
1731339900000|2024-11-11 15:45:00|60.31|60.11|60.03|59.83|60.34|60.14|59.75|59.55|638
1731340200000|2024-11-11 15:50:00|60.04|59.84|60.62|60.42|60.76|60.56|59.9|59.7|546
1731340500000|2024-11-11 15:55:00|60.57|60.37|60.23|60.03|60.57|60.37|60.06|59.86|348
1731340800000|2024-11-11 16:00:00|60.24|60.04|60.58|60.38|60.88|60.68|60.01|59.81|488
1731341100000|2024-11-11 16:05:00|60.57|60.37|60.58|60.38|61.05|60.85|60.32|60.12|567
1731341400000|2024-11-11 16:10:00|60.57|60.37|60.56|60.36|60.8|60.6|60.32|60.12|492
1731341700000|2024-11-11 16:15:00|60.54|60.34|59.87|59.67|60.6|60.4|59.75|59.55|451
1731342000000|2024-11-11 16:20:00|59.83|59.63|60.48|60.28|60.48|60.28|59.72|59.52|447
1731342300000|2024-11-11 16:25:00|60.45|60.25|59.83|59.63|60.46|60.26|59.7|59.5|497
1731342600000|2024-11-11 16:30:00|59.85|59.65|59.74|59.54|59.97|59.77|59.19|58.99|492
1731342900000|2024-11-11 16:35:00|59.73|59.53|60.06|59.86|60.41|60.21|59.62|59.42|426
1731343200000|2024-11-11 16:40:00|60.07|59.87|60.12|59.92|60.22|60.02|59.78|59.58|476
1731343500000|2024-11-11 16:45:00|60.11|59.91|60|59.8|60.17|59.97|59.86|59.66|455
1731343800000|2024-11-11 16:50:00|59.99|59.79|59.89|59.69|60.24|60.04|59.78|59.58|423
1731344100000|2024-11-11 16:55:00|59.88|59.68|59.99|59.79|60.09|59.89|59.56|59.36|399
1731344400000|2024-11-11 17:00:00|60|59.8|60.48|60.28|60.56|60.36|59.9|59.7|399
1731344700000|2024-11-11 17:05:00|60.49|60.29|60.66|60.46|60.67|60.47|60.44|60.24|151
1731345000000|2024-11-11 17:10:00|60.61|60.41|60.53|60.33|60.62|60.42|60.47|60.27|102
1731345300000|2024-11-11 17:15:00|60.52|60.32|60.54|60.34|60.54|60.34|60.52|60.32|9
1731345600000|2024-11-11 17:20:00|60.31|60.11|59.98|59.78|60.31|60.11|59.92|59.72|184
1731345900000|2024-11-11 17:25:00|59.97|59.77|59.38|59.18|59.97|59.77|59.16|58.96|355
1731346200000|2024-11-11 17:30:00|59.39|59.19|59.59|59.39|59.74|59.54|59.29|59.09|368
1731346500000|2024-11-11 17:35:00|59.58|59.38|59.91|59.71|59.91|59.71|59.45|59.25|307
1731346800000|2024-11-11 17:40:00|59.92|59.72|59.6|59.4|59.92|59.72|59.46|59.26|393
1731347100000|2024-11-11 17:45:00|59.61|59.41|59.64|59.44|59.8|59.6|59.54|59.34|313
1731347400000|2024-11-11 17:50:00|59.65|59.45|60.04|59.84|60.1|59.9|59.65|59.45|246
1731347700000|2024-11-11 17:55:00|60.03|59.83|59.97|59.77|60.08|59.88|59.85|59.65|251
1731348000000|2024-11-11 18:00:00|59.98|59.78|59.5|59.3|60.02|59.82|59.41|59.21|372
1731348300000|2024-11-11 18:05:00|59.51|59.31|59.76|59.56|59.76|59.56|59.42|59.22|262
1731348600000|2024-11-11 18:10:00|59.77|59.57|59.62|59.42|60.09|59.89|59.59|59.39|320
1731348900000|2024-11-11 18:15:00|59.63|59.43|58.96|58.76|59.63|59.43|58.88|58.68|264
1731349200000|2024-11-11 18:20:00|58.97|58.77|59.22|59.02|59.3|59.1|58.96|58.76|252
1731349500000|2024-11-11 18:25:00|59.21|59.01|59.38|59.18|59.43|59.23|59.1|58.9|262
1731349800000|2024-11-11 18:30:00|59.37|59.17|59.59|59.39|59.67|59.47|59.3|59.1|233
1731350100000|2024-11-11 18:35:00|59.58|59.38|59.55|59.35|59.58|59.38|59.36|59.16|193
1731350400000|2024-11-11 18:40:00|59.63|59.43|59.96|59.76|60.02|59.82|59.63|59.43|291
1731350700000|2024-11-11 18:45:00|59.95|59.75|60|59.8|60.04|59.84|59.78|59.58|275
1731351000000|2024-11-11 18:50:00|59.99|59.79|60|59.8|60.12|59.92|59.96|59.76|64
1731351300000|2024-11-11 18:55:00|60.06|59.86|60.1|59.9|60.2|60|60|59.8|86
1731351600000|2024-11-11 19:00:00|60.11|59.91|59.87|59.67|60.15|59.95|59.75|59.55|304
1731351900000|2024-11-11 19:05:00|59.86|59.66|60|59.8|60.21|60.01|59.76|59.56|445
1731352200000|2024-11-11 19:10:00|59.99|59.79|59.67|59.47|59.99|59.79|59.39|59.19|405
1731352500000|2024-11-11 19:15:00|59.66|59.46|60.04|59.84|60.09|59.89|59.42|59.22|419
1731352800000|2024-11-11 19:20:00|60.03|59.83|59.82|59.62|60.06|59.86|59.65|59.45|453
1731353100000|2024-11-11 19:25:00|59.83|59.63|59.53|59.33|59.84|59.64|59.36|59.16|271
1731353400000|2024-11-11 19:30:00|59.52|59.32|59.73|59.53|59.75|59.55|59.47|59.27|300
1731353700000|2024-11-11 19:35:00|59.72|59.52|59.94|59.74|59.97|59.77|59.63|59.43|250
1731354000000|2024-11-11 19:40:00|59.93|59.73|59.94|59.74|59.98|59.78|59.65|59.45|286
1731354300000|2024-11-11 19:45:00|59.95|59.75|59.94|59.74|60.1|59.9|59.78|59.58|326
1731354600000|2024-11-11 19:50:00|59.95|59.75|59.96|59.76|60|59.8|59.8|59.6|304
1731354900000|2024-11-11 19:55:00|59.97|59.77|59.83|59.63|60.04|59.84|59.81|59.61|201
1731355200000|2024-11-11 20:00:00|59.82|59.62|59.99|59.79|60.02|59.82|59.76|59.56|266
1731355500000|2024-11-11 20:05:00|59.98|59.78|60.19|59.99|60.34|60.14|59.96|59.76|266
1731355800000|2024-11-11 20:10:00|60.2|60|60.65|60.45|60.69|60.49|60.19|59.99|262
1731356100000|2024-11-11 20:15:00|60.68|60.48|60.5|60.3|60.72|60.52|60.4|60.2|280
1731356400000|2024-11-11 20:20:00|60.49|60.29|60.32|60.12|60.53|60.33|60.24|60.04|227
1731356700000|2024-11-11 20:25:00|60.5|60.3|60.66|60.46|60.66|60.46|60.49|60.29|22
1731357000000|2024-11-11 20:30:00|60.75|60.55|60.92|60.72|60.99|60.79|60.75|60.55|122
1731357300000|2024-11-11 20:35:00|60.91|60.71|61.63|61.43|61.88|61.68|60.84|60.64|343
1731357600000|2024-11-11 20:40:00|61.61|61.41|62.14|61.94|62.18|61.98|61.54|61.34|477
1731357900000|2024-11-11 20:45:00|62.13|61.93|61.69|61.49|62.29|62.09|61.57|61.37|393
1731358200000|2024-11-11 20:50:00|61.68|61.48|61.3|61.1|61.76|61.56|61.24|61.04|330
1731358500000|2024-11-11 20:55:00|61.29|61.09|60.72|60.52|61.29|61.09|60.51|60.31|178
1731358800000|2024-11-11 21:00:00|60.73|60.53|60.52|60.32|60.77|60.57|60.42|60.22|344
1731359100000|2024-11-11 21:05:00|60.51|60.31|60.91|60.71|61.05|60.85|60.46|60.26|392
1731359400000|2024-11-11 21:10:00|60.9|60.7|61.1|60.9|61.2|61|60.87|60.67|333
1731359700000|2024-11-11 21:15:00|61.11|60.91|61.3|61.1|61.44|61.24|61.04|60.84|342
1731360000000|2024-11-11 21:20:00|61.32|61.12|61.31|61.11|61.52|61.32|61.18|60.98|381
1731360300000|2024-11-11 21:25:00|61.3|61.1|61.32|61.12|61.56|61.36|61.16|60.96|435
1731360600000|2024-11-11 21:30:00|61.33|61.13|61.34|61.14|61.56|61.36|61.08|60.88|302
1731360900000|2024-11-11 21:35:00|61.33|61.13|61.41|61.21|61.5|61.3|60.98|60.78|242
1731361200000|2024-11-11 21:40:00|61.4|61.2|61.71|61.51|61.79|61.59|61.37|61.17|196
1731361500000|2024-11-11 21:45:00|61.7|61.5|61.22|61.02|61.7|61.5|61.09|60.89|321
1731361800000|2024-11-11 21:50:00|61.21|61.01|61.12|60.92|61.43|61.23|61.01|60.81|320
1731362100000|2024-11-11 21:55:00|61.1|60.9|60.97|60.77|61.11|60.91|60.86|60.66|348
1731362400000|2024-11-11 22:00:00|60.96|60.76|61.16|60.96|61.3|61.1|60.96|60.76|381
1731362700000|2024-11-11 22:05:00|61.15|60.95|60.18|59.98|61.22|61.02|60.13|59.93|428
1731363000000|2024-11-11 22:10:00|60.19|59.99|59.87|59.67|60.33|60.13|59.81|59.61|350
1731363300000|2024-11-11 22:15:00|59.88|59.68|59.95|59.75|59.99|59.79|59.55|59.35|461
1731363600000|2024-11-11 22:20:00|59.96|59.76|59.92|59.72|60.28|60.08|59.64|59.44|312
1731363900000|2024-11-11 22:25:00|59.91|59.71|59.91|59.71|59.93|59.73|59.62|59.42|251
1731364200000|2024-11-11 22:30:00|59.92|59.72|59.74|59.54|59.99|59.79|59.56|59.36|221
1731364500000|2024-11-11 22:35:00|59.75|59.55|59.77|59.57|59.97|59.77|59.69|59.49|299
1731364800000|2024-11-11 22:40:00|59.78|59.58|59.93|59.73|59.97|59.77|59.68|59.48|190
1731365100000|2024-11-11 22:45:00|59.94|59.74|59.88|59.68|59.94|59.74|59.67|59.47|262
1731365400000|2024-11-11 22:50:00|59.89|59.69|60.28|60.08|60.4|60.2|59.86|59.66|294
1731365700000|2024-11-11 22:55:00|60.27|60.07|60.08|59.88|60.3|60.1|60.06|59.86|219
1731366000000|2024-11-11 23:00:00|60.09|59.89|60.47|60.27|60.58|60.38|60.05|59.85|256
1731366300000|2024-11-11 23:05:00|60.45|60.25|60.14|59.94|60.45|60.25|59.87|59.67|411
1731366600000|2024-11-11 23:10:00|60.15|59.95|59.95|59.75|60.24|60.04|59.75|59.55|502
1731366900000|2024-11-11 23:15:00|59.94|59.74|60.14|59.94|60.17|59.97|59.73|59.53|413
1731367200000|2024-11-11 23:20:00|60.15|59.95|60.93|60.73|60.93|60.73|60.05|59.85|335
1731367500000|2024-11-11 23:25:00|60.92|60.72|61.08|60.88|61.2|61|60.83|60.63|480
1731367800000|2024-11-11 23:30:00|61.07|60.87|61.28|61.08|61.81|61.61|60.92|60.72|528
1731368100000|2024-11-11 23:35:00|61.26|61.06|61.64|61.44|61.67|61.47|61.08|60.88|535
1731368400000|2024-11-11 23:40:00|61.65|61.45|61.74|61.54|61.99|61.79|61.41|61.21|433
1731368700000|2024-11-11 23:45:00|61.75|61.55|61.66|61.46|61.75|61.55|61.4|61.2|376
1731369000000|2024-11-11 23:50:00|61.65|61.45|61.66|61.46|61.82|61.62|61.31|61.11|373
1731369300000|2024-11-11 23:55:00|61.67|61.47|61.42|61.22|61.82|61.62|61.15|60.95|288
1731369600000|2024-11-12 00:00:00|61.41|61.21|59.88|59.68|61.42|61.22|59.73|59.53|573
1731369900000|2024-11-12 00:05:00|59.87|59.67|60.08|59.88|60.31|60.11|59.87|59.67|569
1731370200000|2024-11-12 00:10:00|60.07|59.87|59.6|59.4|60.1|59.9|59.52|59.32|457
1731370500000|2024-11-12 00:15:00|59.61|59.41|58.42|58.22|59.75|59.55|58.42|58.22|521
1731370800000|2024-11-12 00:20:00|58.41|58.21|58.83|58.63|59.06|58.86|58.2|58|648
1731371100000|2024-11-12 00:25:00|58.84|58.64|58.91|58.71|59.22|59.02|58.83|58.63|449
1731371400000|2024-11-12 00:30:00|58.92|58.72|58.72|58.52|59.22|59.02|58.51|58.31|524
1731371700000|2024-11-12 00:35:00|58.71|58.51|58.54|58.34|59.01|58.81|58.27|58.07|446
1731372000000|2024-11-12 00:40:00|58.53|58.33|58.85|58.65|58.86|58.66|58.36|58.16|411
1731372300000|2024-11-12 00:45:00|58.86|58.66|59.18|58.98|59.23|59.03|58.85|58.65|374
1731372600000|2024-11-12 00:50:00|59.19|58.99|59.55|59.35|59.56|59.36|59.13|58.93|307
1731372900000|2024-11-12 00:55:00|59.54|59.34|59.78|59.58|59.93|59.73|59.5|59.3|396
1731373200000|2024-11-12 01:00:00|59.77|59.57|59.53|59.33|59.78|59.58|59.15|58.95|444
1731373500000|2024-11-12 01:05:00|59.52|59.32|59.22|59.02|59.56|59.36|59.15|58.95|193
1731373800000|2024-11-12 01:10:00|59.29|59.09|59.32|59.12|59.52|59.32|59.13|58.93|164
1731374100000|2024-11-12 01:15:00|59.33|59.13|59.51|59.31|59.77|59.57|59.02|58.82|380
1731374400000|2024-11-12 01:20:00|59.49|59.29|58.69|58.49|59.54|59.34|58.4|58.2|432
1731374700000|2024-11-12 01:25:00|58.68|58.48|59.02|58.82|59.23|59.03|58.55|58.35|387
1731375000000|2024-11-12 01:30:00|59.03|58.83|59.41|59.21|59.43|59.23|58.94|58.74|407
1731375300000|2024-11-12 01:35:00|59.4|59.2|59.43|59.23|59.46|59.26|59.1|58.9|336
1731375600000|2024-11-12 01:40:00|59.42|59.22|59.26|59.06|59.43|59.23|59.11|58.91|345
1731375900000|2024-11-12 01:45:00|59.27|59.07|59.33|59.13|59.59|59.39|59.21|59.01|348
1731376200000|2024-11-12 01:50:00|59.34|59.14|58.96|58.76|59.34|59.14|58.78|58.58|363
1731376500000|2024-11-12 01:55:00|58.95|58.75|58.74|58.54|58.95|58.75|58.67|58.47|250
1731377100000|2024-11-12 02:05:00|58.8|58.6|58.71|58.51|58.89|58.69|58.69|58.49|169
1731377400000|2024-11-12 02:10:00|58.7|58.5|58.68|58.48|58.84|58.64|58.48|58.28|248
1731377700000|2024-11-12 02:15:00|58.67|58.47|58.84|58.64|58.84|58.64|58.47|58.27|246
1731378000000|2024-11-12 02:20:00|58.83|58.63|58.7|58.5|58.83|58.63|58.46|58.26|82
1731378300000|2024-11-12 02:25:00|58.71|58.51|58.58|58.38|58.71|58.51|58.46|58.26|256
1731378600000|2024-11-12 02:30:00|58.59|58.39|58.19|57.99|58.67|58.47|58.19|57.99|277
1731378900000|2024-11-12 02:35:00|58.2|58|58.49|58.29|58.59|58.39|58.18|57.98|296
1731379200000|2024-11-12 02:40:00|58.48|58.28|58.58|58.38|58.76|58.56|58.39|58.19|294
1731379500000|2024-11-12 02:45:00|58.57|58.37|58.7|58.5|58.7|58.5|58.48|58.28|126
1731379800000|2024-11-12 02:50:00|58.32|58.12|57.97|57.77|58.32|58.12|57.88|57.68|52
1731380100000|2024-11-12 02:55:00|57.96|57.76|58.68|58.48|58.77|58.57|57.92|57.72|316
1731380400000|2024-11-12 03:00:00|58.69|58.49|58.13|57.93|58.8|58.6|58.11|57.91|379
1731380700000|2024-11-12 03:05:00|58.12|57.92|58.5|58.3|58.63|58.43|58.04|57.84|370
1731381000000|2024-11-12 03:10:00|58.49|58.29|58.6|58.4|58.64|58.44|58.39|58.19|283
1731381300000|2024-11-12 03:15:00|58.61|58.41|58.76|58.46|58.96|58.66|58.57|58.37|256
1731381600000|2024-11-12 03:20:00|58.74|58.44|58.72|58.42|58.91|58.61|58.65|58.35|316
1731381900000|2024-11-12 03:25:00|58.71|58.41|58.87|58.57|59.01|58.71|58.69|58.39|230
1731382200000|2024-11-12 03:30:00|58.84|58.54|58.96|58.66|59.11|58.81|58.79|58.49|221
1731382500000|2024-11-12 03:35:00|58.95|58.65|58.94|58.64|58.95|58.65|58.79|58.49|135
1731382800000|2024-11-12 03:40:00|58.95|58.65|59|58.7|59.07|58.77|58.9|58.6|185
1731383100000|2024-11-12 03:45:00|59.01|58.71|58.98|58.68|59.02|58.72|58.84|58.54|211
1731383400000|2024-11-12 03:50:00|58.99|58.69|59.1|58.8|59.1|58.8|58.95|58.65|137
1731383700000|2024-11-12 03:55:00|59.09|58.79|59.48|59.18|59.48|59.18|59.09|58.79|136
1731384000000|2024-11-12 04:00:00|59.47|59.17|59.24|58.94|59.47|59.17|59.19|58.89|213
1731384300000|2024-11-12 04:05:00|59.23|58.93|58.89|58.59|59.23|58.93|58.89|58.59|143
1731384600000|2024-11-12 04:10:00|58.88|58.58|58.93|58.63|58.96|58.66|58.53|58.23|200
1731384900000|2024-11-12 04:15:00|58.92|58.62|58.8|58.5|58.92|58.62|58.69|58.39|213
1731385200000|2024-11-12 04:20:00|58.79|58.49|59.07|58.77|59.1|58.8|58.78|58.48|269
1731385500000|2024-11-12 04:25:00|59.03|58.73|59.03|58.73|59.08|58.78|58.67|58.37|261
1731385800000|2024-11-12 04:30:00|59.02|58.72|58.97|58.67|59.04|58.74|58.85|58.55|250
1731386100000|2024-11-12 04:35:00|58.96|58.66|59.04|58.74|59.17|58.87|58.7|58.4|270
1731386400000|2024-11-12 04:40:00|59.03|58.73|59.13|58.83|59.27|58.97|59.02|58.72|184
1731386700000|2024-11-12 04:45:00|59.14|58.84|59.05|58.75|59.2|58.9|58.69|58.39|325
1731387000000|2024-11-12 04:50:00|59.04|58.74|59.09|58.79|59.31|59.01|58.97|58.67|301
1731387300000|2024-11-12 04:55:00|59.08|58.78|58.92|58.62|59.17|58.87|58.92|58.62|192
1731387600000|2024-11-12 05:00:00|58.91|58.61|58.79|58.49|58.97|58.67|58.76|58.46|211
1731387900000|2024-11-12 05:05:00|58.8|58.5|59.02|58.72|59.04|58.74|58.74|58.44|230
1731388200000|2024-11-12 05:10:00|59.03|58.73|59.05|58.75|59.23|58.93|58.97|58.67|186
1731388500000|2024-11-12 05:15:00|59.04|58.74|59.49|59.19|59.9|59.6|58.97|58.67|392
1731388800000|2024-11-12 05:20:00|59.47|59.17|59.41|59.11|59.49|59.19|59.25|58.95|261
1731389100000|2024-11-12 05:25:00|59.43|59.13|59.4|59.1|59.58|59.28|59.34|59.04|229
1731389400000|2024-11-12 05:30:00|59.41|59.11|58.8|58.5|59.53|59.23|58.73|58.43|327
1731389700000|2024-11-12 05:35:00|58.81|58.51|58.44|58.14|58.92|58.62|58.41|58.11|419
1731390000000|2024-11-12 05:40:00|58.43|58.13|58.78|58.48|58.82|58.52|58.41|58.11|367
1731390300000|2024-11-12 05:45:00|58.79|58.49|58.52|58.22|58.81|58.51|58.24|57.94|342
1731390600000|2024-11-12 05:50:00|58.53|58.23|58.72|58.42|58.76|58.46|58.51|58.21|259
1731390900000|2024-11-12 05:55:00|58.71|58.41|58.82|58.52|58.93|58.63|58.61|58.31|208
1731391200000|2024-11-12 06:00:00|58.81|58.51|59.07|58.77|59.11|58.81|58.71|58.41|249
1731391500000|2024-11-12 06:05:00|59.06|58.76|59.51|59.21|59.51|59.21|59.06|58.76|131
1731391800000|2024-11-12 06:10:00|59.45|59.15|59.46|59.16|59.51|59.21|59.36|59.06|61
1731392100000|2024-11-12 06:15:00|59.43|59.13|59.29|58.99|59.43|59.13|59.16|58.86|270
1731392400000|2024-11-12 06:20:00|59.3|59|59.47|59.17|59.61|59.31|59.12|58.82|255
1731392700000|2024-11-12 06:25:00|59.46|59.16|59.4|59.1|59.74|59.44|59.33|59.03|229
1731393000000|2024-11-12 06:30:00|59.35|59.05|59.6|59.3|59.67|59.37|59.08|58.78|329
1731393300000|2024-11-12 06:35:00|59.58|59.28|59.44|59.14|59.63|59.33|59.36|59.06|310
1731393600000|2024-11-12 06:40:00|59.43|59.13|59.63|59.33|59.73|59.43|59.31|59.01|282
1731393900000|2024-11-12 06:45:00|59.61|59.31|59.89|59.59|59.91|59.61|59.51|59.21|356
1731394200000|2024-11-12 06:50:00|59.9|59.6|59.85|59.55|59.96|59.66|59.66|59.36|344
1731394500000|2024-11-12 06:55:00|59.84|59.54|59.85|59.55|59.96|59.66|59.67|59.37|290
1731394800000|2024-11-12 07:00:00|59.86|59.56|59.68|59.38|59.96|59.66|59.62|59.32|307
1731395100000|2024-11-12 07:05:00|59.67|59.37|60.59|60.29|60.59|60.29|59.49|59.19|345
1731395400000|2024-11-12 07:10:00|60.58|60.28|60.46|60.16|60.71|60.41|60.44|60.14|350
1731395700000|2024-11-12 07:15:00|60.45|60.15|60.48|60.18|60.71|60.41|60.25|59.95|344
1731396000000|2024-11-12 07:20:00|60.47|60.17|60.83|60.53|60.9|60.6|60.31|60.01|307
1731396300000|2024-11-12 07:25:00|60.84|60.54|61.06|60.76|61.32|61.02|60.8|60.5|394
1731396600000|2024-11-12 07:30:00|61.05|60.75|61.28|60.98|61.43|61.13|60.88|60.58|473
1731396900000|2024-11-12 07:35:00|61.29|60.99|61.3|61|61.58|61.28|61.19|60.89|404
1731397200000|2024-11-12 07:40:00|61.28|60.98|61.77|61.47|61.8|61.5|61.24|60.94|413
1731397500000|2024-11-12 07:45:00|61.76|61.46|62.2|61.9|62.49|62.19|61.68|61.38|445
1731397800000|2024-11-12 07:50:00|62.24|61.94|61.46|61.16|62.3|62|61.32|61.02|400
1731398100000|2024-11-12 07:55:00|61.47|61.17|61.3|61|61.57|61.27|61.25|60.95|441
1731398400000|2024-11-12 08:00:00|61.29|60.99|63.12|62.82|63.12|62.82|61.29|60.99|426
1731398700000|2024-11-12 08:05:00|63.11|62.81|64.2|63.9|64.51|64.21|62.85|62.55|616
1731399000000|2024-11-12 08:10:00|64.19|63.89|64.63|64.33|64.7|64.4|63.5|63.2|726
1731399300000|2024-11-12 08:15:00|64.58|64.28|64.05|63.75|65.12|64.82|63.76|63.46|670
1731399600000|2024-11-12 08:20:00|64.06|63.76|63.66|63.36|64.65|64.35|63.66|63.36|633
1731399900000|2024-11-12 08:25:00|63.67|63.37|63.13|62.83|63.73|63.43|62.98|62.68|594
1731400200000|2024-11-12 08:30:00|63.15|62.85|63.97|63.67|64.04|63.74|63.08|62.78|579
1731400500000|2024-11-12 08:35:00|63.96|63.66|63.91|63.61|64.33|64.03|63.8|63.5|503
1731400800000|2024-11-12 08:40:00|63.9|63.6|63.78|63.48|64.09|63.79|63.69|63.39|480
1731401100000|2024-11-12 08:45:00|63.79|63.49|63.62|63.32|64.13|63.83|63.54|63.24|485
1731401400000|2024-11-12 08:50:00|63.63|63.33|64.24|63.94|64.42|64.12|63.54|63.24|502
1731401700000|2024-11-12 08:55:00|64.23|63.93|64.46|64.16|64.52|64.22|64.02|63.72|504
1731402000000|2024-11-12 09:00:00|64.45|64.15|65.11|64.81|65.25|64.95|64.31|64.01|552
1731402300000|2024-11-12 09:05:00|65.14|64.84|63.42|63.12|65.55|65.25|63.25|62.95|604
1731402600000|2024-11-12 09:10:00|63.43|63.13|63.14|62.84|63.75|63.45|62.8|62.5|698
1731402900000|2024-11-12 09:15:00|63.13|62.83|62.7|62.4|63.2|62.9|62.03|61.73|615
1731403200000|2024-11-12 09:20:00|62.71|62.41|62.21|61.91|62.83|62.53|62.13|61.83|567
1731403500000|2024-11-12 09:25:00|62.22|61.92|62.55|62.25|62.6|62.3|62.02|61.72|512
1731403800000|2024-11-12 09:30:00|62.54|62.24|62.45|62.15|62.9|62.6|62.35|62.05|473
1731404100000|2024-11-12 09:35:00|62.47|62.17|62.33|62.03|62.75|62.45|62.31|62.01|461
1731404400000|2024-11-12 09:40:00|62.34|62.04|62.2|61.9|62.34|62.04|61.82|61.52|395
1731404700000|2024-11-12 09:45:00|62.19|61.89|61.11|60.81|62.28|61.98|60.97|60.67|489
1731405000000|2024-11-12 09:50:00|61.05|60.75|61.17|60.87|61.69|61.39|61.05|60.75|534
1731405300000|2024-11-12 09:55:00|61.16|60.86|60.5|60.2|61.52|61.22|60.49|60.19|480
1731405600000|2024-11-12 10:00:00|60.53|60.23|60.44|60.14|61.34|61.04|60.44|60.14|517
1731405900000|2024-11-12 10:05:00|58.97|58.67|60.51|60.21|60.53|60.23|58.74|58.44|406
1731406200000|2024-11-12 10:10:00|60.5|60.2|60.23|59.93|60.82|60.52|59.96|59.66|638
1731406500000|2024-11-12 10:15:00|60.24|59.94|60.59|60.29|60.88|60.58|60.04|59.74|615
1731406800000|2024-11-12 10:20:00|60.58|60.28|59.73|59.43|60.58|60.28|59.53|59.23|669
1731407100000|2024-11-12 10:25:00|59.74|59.44|60.06|59.76|60.36|60.06|59.2|58.9|598
1731407400000|2024-11-12 10:30:00|60.07|59.77|60.31|60.01|60.31|60.01|59.95|59.65|52
1731407700000|2024-11-12 10:35:00|59.27|58.97|58.97|58.67|59.67|59.37|58.96|58.66|310
1731408000000|2024-11-12 10:40:00|58.98|58.68|58.26|57.96|59.33|59.03|58.13|57.83|757
1731408300000|2024-11-12 10:45:00|58.25|57.95|56.9|56.6|58.92|58.62|56.9|56.6|691
1731408600000|2024-11-12 10:50:00|56.86|56.56|58.25|57.95|58.26|57.96|56.18|55.88|821
1731408900000|2024-11-12 10:55:00|58.26|57.96|58.38|58.08|58.76|58.46|58.14|57.84|642
1731409200000|2024-11-12 11:00:00|58.35|58.05|58.94|58.64|58.99|58.69|57.73|57.43|716
1731409500000|2024-11-12 11:05:00|58.93|58.63|58.51|58.21|59.06|58.76|58.44|58.14|619
1731409800000|2024-11-12 11:10:00|58.52|58.22|58.3|58|58.87|58.57|58.22|57.92|590
1731410100000|2024-11-12 11:15:00|58.29|57.99|59|58.7|59.04|58.74|58.13|57.83|517
1731410400000|2024-11-12 11:20:00|58.98|58.68|59.41|59.11|59.48|59.18|58.86|58.56|346
1731410700000|2024-11-12 11:25:00|59.4|59.1|59.12|58.82|59.47|59.17|58.95|58.65|411
1731411000000|2024-11-12 11:30:00|59.11|58.81|59.57|59.27|59.57|59.27|59.06|58.76|438
1731411300000|2024-11-12 11:35:00|59.58|59.28|59.78|59.48|60.01|59.71|59.39|59.09|358
1731411600000|2024-11-12 11:40:00|59.77|59.47|59.26|58.96|59.95|59.65|59.17|58.87|365
1731411900000|2024-11-12 11:45:00|59.25|58.95|59.13|58.83|59.53|59.23|59.09|58.79|352
1731412200000|2024-11-12 11:50:00|59.14|58.84|58.69|58.39|59.28|58.98|58.57|58.27|418
1731412500000|2024-11-12 11:55:00|58.7|58.4|58.69|58.39|58.97|58.67|58.47|58.17|438
1731412800000|2024-11-12 12:00:00|58.68|58.38|59.05|58.75|59.07|58.77|58.44|58.14|457
1731413100000|2024-11-12 12:05:00|59.06|58.76|59.06|58.76|59.3|59|58.75|58.45|463
1731413400000|2024-11-12 12:10:00|59.05|58.75|59.01|58.71|59.36|59.06|58.86|58.56|372
1731413700000|2024-11-12 12:15:00|59.02|58.72|58.77|58.47|59.12|58.82|58.67|58.37|421
1731414000000|2024-11-12 12:20:00|58.76|58.46|58.47|58.17|58.77|58.47|58.28|57.98|416
1731414300000|2024-11-12 12:25:00|58.48|58.18|57.8|57.5|58.49|58.19|57.66|57.36|364
1731414600000|2024-11-12 12:30:00|57.81|57.51|57.82|57.52|58.01|57.71|57.36|57.06|524
1731414900000|2024-11-12 12:35:00|57.83|57.53|57.8|57.5|58.08|57.78|57.69|57.39|303
1731415200000|2024-11-12 12:40:00|57.63|57.33|57.27|56.97|57.67|57.37|57.23|56.93|136
1731415500000|2024-11-12 12:45:00|57.28|56.98|56.93|56.63|57.62|57.32|56.88|56.58|591
1731415800000|2024-11-12 12:50:00|56.94|56.64|57.22|56.92|57.28|56.98|56.57|56.27|547
1731416100000|2024-11-12 12:55:00|57.23|56.93|57.28|56.98|57.71|57.41|56.98|56.68|521
1731416400000|2024-11-12 13:00:00|57.27|56.97|56.76|56.46|57.52|57.22|56.58|56.28|675
1731416700000|2024-11-12 13:05:00|56.77|56.47|57.08|56.78|57.22|56.92|56.58|56.28|710
1731417000000|2024-11-12 13:10:00|57.07|56.77|57.76|57.46|57.93|57.63|57.01|56.71|566
1731417300000|2024-11-12 13:15:00|57.75|57.45|57.41|57.11|57.77|57.47|57.32|57.02|569
1731417600000|2024-11-12 13:20:00|57.43|57.13|58.07|57.77|58.16|57.86|57.37|57.07|523
1731417900000|2024-11-12 13:25:00|58.08|57.78|57.69|57.39|58.14|57.84|57.61|57.31|487
1731418200000|2024-11-12 13:30:00|57.7|57.4|57.23|56.93|57.92|57.62|57.22|56.92|535
1731418500000|2024-11-12 13:35:00|57.22|56.92|57.26|56.96|57.5|57.2|56.87|56.57|595
1731418800000|2024-11-12 13:40:00|57.27|56.97|56.84|56.54|57.28|56.98|56.77|56.47|467
1731419100000|2024-11-12 13:45:00|56.85|56.55|56.14|55.84|56.95|56.65|56.14|55.84|493
1731419400000|2024-11-12 13:50:00|56.15|55.85|56.4|56.1|56.44|56.14|55.8|55.5|551
1731419700000|2024-11-12 13:55:00|56.39|56.09|57.37|57.07|57.46|57.16|56.26|55.96|554
1731420000000|2024-11-12 14:00:00|57.38|57.08|57.54|57.24|57.79|57.49|57.19|56.89|557
1731420300000|2024-11-12 14:05:00|57.56|57.26|57.65|57.35|57.78|57.48|57.04|56.74|541
1731420600000|2024-11-12 14:10:00|57.66|57.36|57.29|56.99|57.68|57.38|56.96|56.66|504
1731420900000|2024-11-12 14:15:00|57.28|56.98|57.01|56.71|57.41|57.11|56.9|56.6|574
1731421200000|2024-11-12 14:20:00|57|56.7|57.41|57.11|57.57|57.27|56.99|56.69|500
1731421500000|2024-11-12 14:25:00|57.44|57.14|57.48|57.18|57.7|57.4|57.2|56.9|443
1731421800000|2024-11-12 14:30:00|57.47|57.17|57.36|57.06|57.67|57.37|56.7|56.4|598
1731422100000|2024-11-12 14:35:00|57.35|57.05|57.65|57.35|57.67|57.37|57.02|56.72|598
1731422400000|2024-11-12 14:40:00|57.64|57.34|58.01|57.71|58.04|57.74|57.6|57.3|538
1731422700000|2024-11-12 14:45:00|58|57.7|58.25|57.95|58.32|58.02|57.73|57.43|520
1731423000000|2024-11-12 14:50:00|58.26|57.96|58.26|57.96|58.3|58|57.91|57.61|452
1731423300000|2024-11-12 14:55:00|58.24|57.94|58.26|57.96|58.33|58.03|57.94|57.64|436
1731423600000|2024-11-12 15:00:00|58.25|57.95|58.2|57.9|58.5|58.2|58.07|57.77|490
1731423900000|2024-11-12 15:05:00|58.23|57.93|58.07|57.77|58.24|57.94|57.73|57.43|506
1731424200000|2024-11-12 15:10:00|58.06|57.76|58.21|57.91|58.3|58|58.02|57.72|445
1731424500000|2024-11-12 15:15:00|58.22|57.92|57.53|57.23|58.24|57.94|57.49|57.19|410
1731424800000|2024-11-12 15:20:00|57.54|57.24|57.55|57.25|57.65|57.35|57.35|57.05|395
1731425100000|2024-11-12 15:25:00|57.54|57.24|57.58|57.28|57.74|57.44|57.43|57.13|423
1731425400000|2024-11-12 15:30:00|57.59|57.29|57.88|57.58|57.88|57.58|57.26|56.96|545
1731425700000|2024-11-12 15:35:00|57.87|57.57|57.66|57.36|58.25|57.95|57.64|57.34|481
1731426000000|2024-11-12 15:40:00|57.67|57.37|57.25|56.95|57.75|57.45|57.21|56.91|525
1731426300000|2024-11-12 15:45:00|57.24|56.94|57.54|57.24|57.6|57.3|57.14|56.84|507
1731426600000|2024-11-12 15:50:00|57.55|57.25|57.05|56.75|57.61|57.31|57.03|56.73|360
1731426900000|2024-11-12 15:55:00|57.06|56.76|57.24|56.94|57.3|57|57|56.7|349
1731427200000|2024-11-12 16:00:00|57.23|56.93|57.32|57.02|57.44|57.14|56.97|56.67|437
1731427500000|2024-11-12 16:05:00|57.33|57.03|56.62|56.32|57.49|57.19|56.58|56.28|436
1731427800000|2024-11-12 16:10:00|56.63|56.33|56.06|55.76|56.67|56.37|56.06|55.76|387
1731428100000|2024-11-12 16:15:00|56.07|55.77|56.07|55.77|56.37|56.07|55.82|55.52|439
1731428400000|2024-11-12 16:20:00|56.08|55.78|55.9|55.6|56.32|56.02|55.67|55.37|393
1731428700000|2024-11-12 16:25:00|55.91|55.61|56.57|56.27|56.61|56.31|55.81|55.51|370
1731429000000|2024-11-12 16:30:00|56.58|56.28|56.98|56.68|57.13|56.83|56.45|56.15|425
1731429300000|2024-11-12 16:35:00|56.94|56.64|56.72|56.42|56.96|56.66|56.71|56.41|135
1731429600000|2024-11-12 16:40:00|56.99|56.69|57.3|57|57.37|57.07|56.98|56.68|317
1731429900000|2024-11-12 16:45:00|57.31|57.01|57.07|56.77|57.42|57.12|57.06|56.76|476
1731430200000|2024-11-12 16:50:00|57.08|56.78|57.29|56.99|57.5|57.2|57|56.7|455
1731430500000|2024-11-12 16:55:00|57.3|57|57.2|56.9|57.53|57.23|57.13|56.83|398
1731430800000|2024-11-12 17:00:00|57.21|56.91|57.28|56.98|57.36|57.06|57.03|56.73|397
1731431100000|2024-11-12 17:05:00|57.27|56.97|57.38|57.08|57.39|57.09|57.14|56.84|400
1731431400000|2024-11-12 17:10:00|57.39|57.09|57.52|57.22|57.62|57.32|57.3|57|255
1731431700000|2024-11-12 17:15:00|57.54|57.24|57.71|57.41|57.72|57.42|57.51|57.21|250
1731432000000|2024-11-12 17:20:00|57.72|57.42|57.41|57.11|57.78|57.48|57.31|57.01|316
1731432300000|2024-11-12 17:25:00|57.42|57.12|57.42|57.12|57.6|57.3|57.36|57.06|305
1731432600000|2024-11-12 17:30:00|57.43|57.13|57.99|57.69|58.01|57.71|57.39|57.09|300
1731432900000|2024-11-12 17:35:00|57.98|57.68|58.05|57.75|58.15|57.85|57.9|57.6|234
1731433200000|2024-11-12 17:40:00|58.06|57.76|57.71|57.41|58.12|57.82|57.69|57.39|282
1731433500000|2024-11-12 17:45:00|57.74|57.44|57.66|57.36|57.83|57.53|57.62|57.32|292
1731433800000|2024-11-12 17:50:00|57.67|57.37|57.31|57.01|57.79|57.49|57.3|57|235
1731434100000|2024-11-12 17:55:00|57.39|57.09|57.13|56.83|57.41|57.11|57.08|56.78|240
1731434400000|2024-11-12 18:00:00|57.14|56.84|57.16|56.86|57.21|56.91|57.02|56.72|258
1731434700000|2024-11-12 18:05:00|57.15|56.85|57.28|56.98|57.32|57.02|57.06|56.76|233
1731435000000|2024-11-12 18:10:00|57.27|56.97|57.5|57.2|57.5|57.2|57.23|56.93|223
1731435300000|2024-11-12 18:15:00|57.51|57.21|57.49|57.19|57.68|57.38|57.43|57.13|296
1731435900000|2024-11-12 18:25:00|57.6|57.3|58|57.7|58.02|57.72|57.6|57.3|190
1731436200000|2024-11-12 18:30:00|58.01|57.71|58.14|57.84|58.19|57.89|57.96|57.66|277
1731436500000|2024-11-12 18:35:00|58.15|57.85|57.89|57.59|58.21|57.91|57.82|57.52|301
1731436800000|2024-11-12 18:40:00|57.9|57.6|58.03|57.73|58.07|57.77|57.7|57.4|275
1731437100000|2024-11-12 18:45:00|58.04|57.74|57.94|57.64|58.04|57.74|57.79|57.49|290
1731437400000|2024-11-12 18:50:00|57.96|57.66|57.98|57.68|58.05|57.75|57.84|57.54|345
1731437700000|2024-11-12 18:55:00|57.96|57.66|58.09|57.79|58.17|57.87|57.96|57.66|174
1731438000000|2024-11-12 19:00:00|58.08|57.78|58.11|57.81|58.12|57.82|57.82|57.52|101
1731438300000|2024-11-12 19:05:00|58.1|57.8|58.19|57.89|58.25|57.95|57.98|57.68|292
1731438600000|2024-11-12 19:10:00|58.18|57.88|58.38|58.08|58.39|58.09|57.93|57.63|196
1731438900000|2024-11-12 19:15:00|58.39|58.09|58.01|57.71|58.42|58.12|57.96|57.66|287
1731439200000|2024-11-12 19:20:00|58.02|57.72|57.88|57.58|58.1|57.8|57.85|57.55|220
1731439500000|2024-11-12 19:25:00|57.89|57.59|58.07|57.77|58.1|57.8|57.85|57.55|172
1731439800000|2024-11-12 19:30:00|58.05|57.75|58.19|57.89|58.21|57.91|57.88|57.58|262
1731440100000|2024-11-12 19:35:00|58.18|57.88|57.98|57.68|58.31|58.01|57.88|57.58|281
1731440400000|2024-11-12 19:40:00|57.97|57.67|57.97|57.67|58.12|57.82|57.73|57.43|375
1731440700000|2024-11-12 19:45:00|57.99|57.69|58.04|57.74|58.07|57.77|57.77|57.47|148
1731441000000|2024-11-12 19:50:00|57.95|57.65|57.88|57.58|57.95|57.65|57.75|57.45|115
1731441300000|2024-11-12 19:55:00|57.87|57.57|57.81|57.51|57.93|57.63|57.72|57.42|223
1731441600000|2024-11-12 20:00:00|57.8|57.5|57.93|57.63|57.94|57.64|57.6|57.3|223
1731441900000|2024-11-12 20:05:00|57.94|57.64|58.01|57.71|58.02|57.72|57.75|57.45|380
1731442200000|2024-11-12 20:10:00|58|57.7|58.07|57.77|58.16|57.86|57.87|57.57|275
1731442500000|2024-11-12 20:15:00|58.08|57.78|57.79|57.49|58.13|57.83|57.74|57.44|115
1731442800000|2024-11-12 20:20:00|57.87|57.57|57.8|57.5|57.96|57.66|57.8|57.5|140
1731443100000|2024-11-12 20:25:00|57.81|57.51|57.93|57.63|58.06|57.76|57.68|57.38|317
1731443400000|2024-11-12 20:30:00|57.92|57.62|57.93|57.63|58.14|57.84|57.72|57.42|415
1731443700000|2024-11-12 20:35:00|57.94|57.64|57.96|57.66|58|57.7|57.75|57.45|393
1731444000000|2024-11-12 20:40:00|57.95|57.65|58.22|57.92|58.26|57.96|57.83|57.53|315
1731444300000|2024-11-12 20:45:00|58.23|57.93|58.3|58|58.34|58.04|57.99|57.69|226
1731444600000|2024-11-12 20:50:00|58.28|57.98|58.33|58.03|58.37|58.07|58.28|57.98|16
1731444900000|2024-11-12 20:55:00|58.1|57.8|57.66|57.36|58.1|57.8|57.58|57.28|120
1731445200000|2024-11-12 21:00:00|57.65|57.35|57.49|57.19|57.94|57.64|57.47|57.17|304
1731445500000|2024-11-12 21:05:00|57.5|57.2|57.28|56.98|57.57|57.27|57.19|56.89|286
1731445800000|2024-11-12 21:10:00|57.27|56.97|57.14|56.84|57.32|57.02|57.13|56.83|177
1731446100000|2024-11-12 21:15:00|57.15|56.85|57.07|56.77|57.29|56.99|56.99|56.69|240
1731446400000|2024-11-12 21:20:00|57.08|56.78|57.28|56.98|57.49|57.19|57.07|56.77|287
1731446700000|2024-11-12 21:25:00|57.29|56.99|57.44|57.14|57.48|57.18|57.13|56.83|214
1731447000000|2024-11-12 21:30:00|57.48|57.18|57.73|57.43|57.81|57.51|57.41|57.11|92
1731447300000|2024-11-12 21:35:00|57.74|57.44|58.04|57.74|58.04|57.74|57.72|57.42|103
1731447600000|2024-11-12 21:40:00|58.03|57.73|58.03|57.73|58.12|57.82|57.86|57.56|132
1731447900000|2024-11-12 21:45:00|57.85|57.55|57.96|57.66|58.01|57.71|57.83|57.53|231
1731448200000|2024-11-12 21:50:00|57.95|57.65|57.98|57.68|58.14|57.84|57.78|57.48|282
1731448500000|2024-11-12 21:55:00|57.99|57.69|57.99|57.69|58.04|57.74|57.91|57.61|239
1731448800000|2024-11-12 22:00:00|58|57.7|58.18|57.88|58.26|57.96|57.93|57.63|279
1731449100000|2024-11-12 22:05:00|58.19|57.89|57.7|57.4|58.19|57.89|57.56|57.26|362
1731449400000|2024-11-12 22:10:00|57.71|57.41|57.77|57.47|57.94|57.64|57.53|57.23|383
1731449700000|2024-11-12 22:15:00|57.76|57.46|57.76|57.46|57.9|57.6|57.59|57.29|450
1731450000000|2024-11-12 22:20:00|57.77|57.47|57.97|57.67|58.17|57.87|57.73|57.43|208
1731450300000|2024-11-12 22:25:00|57.98|57.68|58.05|57.75|58.06|57.76|57.89|57.59|192
1731450600000|2024-11-12 22:30:00|58.06|57.76|58.4|58.1|58.41|58.11|58.06|57.76|139
1731450900000|2024-11-12 22:35:00|58.39|58.09|58.38|58.08|58.47|58.17|58.33|58.03|141
1731451200000|2024-11-12 22:40:00|58.39|58.09|58.8|58.5|58.85|58.55|58.34|58.04|188
1731451500000|2024-11-12 22:45:00|58.79|58.49|58.61|58.31|58.86|58.56|58.61|58.31|230
1731451800000|2024-11-12 22:50:00|58.6|58.3|58.67|58.37|58.77|58.47|58.6|58.3|178
1731452100000|2024-11-12 22:55:00|58.66|58.36|58.74|58.44|58.74|58.44|58.6|58.3|130
1731452700000|2024-11-12 23:05:00|58.68|58.38|58.57|58.27|58.68|58.38|58.46|58.16|84
1731453000000|2024-11-12 23:10:00|58.56|58.26|58.41|58.11|58.6|58.3|58.39|58.09|189
1731453300000|2024-11-12 23:15:00|58.42|58.12|58.04|57.74|58.43|58.13|58.04|57.74|177
1731453600000|2024-11-12 23:20:00|58.05|57.75|57.69|57.39|58.08|57.78|57.52|57.22|274
1731453900000|2024-11-12 23:25:00|57.7|57.4|58.06|57.76|58.07|57.77|57.7|57.4|218
1731454200000|2024-11-12 23:30:00|58.05|57.75|58.01|57.71|58.24|57.94|57.94|57.64|238
1731454500000|2024-11-12 23:35:00|58|57.7|57.77|57.47|58|57.7|57.68|57.38|245
1731454800000|2024-11-12 23:40:00|57.78|57.48|57.56|57.26|57.78|57.48|57.42|57.12|176
1731455100000|2024-11-12 23:45:00|57.55|57.25|57.55|57.25|57.68|57.38|57.37|57.07|288
1731455400000|2024-11-12 23:50:00|57.54|57.24|57.46|57.16|57.65|57.35|57.43|57.13|254
1731455700000|2024-11-12 23:55:00|57.45|57.15|57.23|56.93|57.46|57.16|57.12|56.82|219
1731456000000|2024-11-13 00:00:00|57.24|56.94|57.53|57.23|57.54|57.24|57.1|56.8|337
1731456300000|2024-11-13 00:05:00|57.52|57.22|57.28|56.98|57.58|57.28|57.23|56.93|337
1731456600000|2024-11-13 00:10:00|57.27|56.97|56.69|56.39|57.49|57.19|56.67|56.37|329
1731456900000|2024-11-13 00:15:00|56.61|56.31|56.75|56.45|56.8|56.5|56.5|56.2|450
1731457200000|2024-11-13 00:20:00|56.76|56.46|56.49|56.19|56.8|56.5|56.36|56.06|344
1731457500000|2024-11-13 00:25:00|56.5|56.2|57|56.7|57.1|56.8|56.49|56.19|312
1731457800000|2024-11-13 00:30:00|56.99|56.69|56.91|56.61|57.19|56.89|56.9|56.6|369
1731458100000|2024-11-13 00:35:00|56.9|56.6|57.29|56.99|57.3|57|56.52|56.22|455
1731458400000|2024-11-13 00:40:00|57.28|56.98|57.4|57.1|57.49|57.19|57.14|56.84|355
1731458700000|2024-11-13 00:45:00|57.41|57.11|57.3|57|57.49|57.19|57.13|56.83|414
1731459000000|2024-11-13 00:50:00|57.29|56.99|56.86|56.56|57.37|57.07|56.75|56.45|370
1731459300000|2024-11-13 00:55:00|56.85|56.55|56.27|55.97|56.98|56.68|56.26|55.96|447
1731459600000|2024-11-13 01:00:00|56.28|55.98|56.35|56.05|56.4|56.1|55.81|55.51|446
1731459900000|2024-11-13 01:05:00|56.33|56.03|56.6|56.3|56.75|56.45|56.3|56|341
1731460200000|2024-11-13 01:10:00|56.59|56.29|56.78|56.48|56.93|56.63|56.41|56.11|398
1731460500000|2024-11-13 01:15:00|56.77|56.47|56.41|56.11|56.9|56.6|56.4|56.1|380
1731460800000|2024-11-13 01:20:00|56.4|56.1|55.81|55.51|56.4|56.1|55.69|55.39|533
1731461100000|2024-11-13 01:25:00|55.82|55.52|56.11|55.81|56.11|55.81|55.54|55.24|444
1731461400000|2024-11-13 01:30:00|56.12|55.82|55.4|55.1|56.12|55.82|55.38|55.08|592
1731461700000|2024-11-13 01:35:00|55.41|55.11|56.04|55.74|56.04|55.74|55.3|55|540
1731462000000|2024-11-13 01:40:00|56.05|55.75|55.83|55.53|56.15|55.85|55.71|55.41|457
1731462300000|2024-11-13 01:45:00|55.82|55.52|56.19|55.89|56.23|55.93|55.74|55.44|440
1731462600000|2024-11-13 01:50:00|56.18|55.88|56.16|55.86|56.21|55.91|55.81|55.51|325
1731462900000|2024-11-13 01:55:00|56.15|55.85|55.96|55.66|56.23|55.93|55.87|55.57|311
1731463200000|2024-11-13 02:00:00|55.95|55.65|56.16|55.86|56.16|55.86|55.95|55.65|136
1731463500000|2024-11-13 02:05:00|56.12|55.82|55.95|55.65|56.12|55.82|55.94|55.64|18
1731463800000|2024-11-13 02:10:00|55.96|55.66|55.85|55.55|56.14|55.84|55.84|55.54|274
1731464100000|2024-11-13 02:15:00|55.86|55.56|55.29|54.99|55.94|55.64|55.27|54.97|351
1731464400000|2024-11-13 02:20:00|55.28|54.98|54.79|54.49|55.36|55.06|54.77|54.47|284
1731464700000|2024-11-13 02:25:00|54.77|54.47|55.32|55.02|55.4|55.1|54.69|54.39|320
1731465000000|2024-11-13 02:30:00|55.31|55.01|54.83|54.53|55.41|55.11|54.76|54.46|303
1731465300000|2024-11-13 02:35:00|54.82|54.52|54.88|54.58|55.02|54.72|54.57|54.27|332
1731465600000|2024-11-13 02:40:00|54.89|54.59|55.05|54.75|55.1|54.8|54.84|54.54|342
1731465900000|2024-11-13 02:45:00|55.04|54.74|54.96|54.66|55.06|54.76|54.62|54.32|295
1731466200000|2024-11-13 02:50:00|54.97|54.67|55.34|55.04|55.34|55.04|54.93|54.63|272
1731466500000|2024-11-13 02:55:00|55.32|55.02|55.48|55.18|55.5|55.2|55.18|54.88|225
1731466800000|2024-11-13 03:00:00|55.49|55.19|55.31|55.01|55.57|55.27|55.2|54.9|253
1731467100000|2024-11-13 03:05:00|55.29|54.99|55.15|54.85|55.3|55|55.03|54.73|244
1731467400000|2024-11-13 03:10:00|55.14|54.84|55.12|54.82|55.41|55.11|55.02|54.72|238
1731467700000|2024-11-13 03:15:00|55.11|54.81|55.17|54.87|55.24|54.94|54.9|54.6|330
1731468000000|2024-11-13 03:20:00|55.18|54.88|54.59|54.29|55.19|54.89|54.59|54.29|347
1731468300000|2024-11-13 03:25:00|54.6|54.3|54.17|53.87|54.61|54.31|54.17|53.87|371
1731468600000|2024-11-13 03:30:00|54.19|53.89|54.54|54.24|54.58|54.28|54.16|53.86|317
1731468900000|2024-11-13 03:35:00|54.55|54.25|54.52|54.22|54.77|54.47|54.5|54.2|269
1731469200000|2024-11-13 03:40:00|54.51|54.21|54.04|53.74|54.62|54.32|54.02|53.72|257
1731469500000|2024-11-13 03:45:00|54.05|53.75|54.12|53.82|54.25|53.95|53.96|53.66|332
1731469800000|2024-11-13 03:50:00|54.13|53.83|54.27|53.97|54.45|54.15|54.1|53.8|263
1731470100000|2024-11-13 03:55:00|54.28|53.98|53.66|53.36|54.31|54.01|53.66|53.36|277
1731470400000|2024-11-13 04:00:00|53.65|53.35|53.98|53.68|54.25|53.95|53.64|53.34|350
1731470700000|2024-11-13 04:05:00|53.96|53.66|54.3|54|54.35|54.05|53.92|53.62|281
1731471000000|2024-11-13 04:10:00|54.31|54.01|54.64|54.34|54.65|54.35|54.28|53.98|193
1731471300000|2024-11-13 04:15:00|54.65|54.35|54.68|54.38|54.85|54.55|54.48|54.18|237
1731471600000|2024-11-13 04:20:00|54.69|54.39|54.55|54.25|54.77|54.47|54.55|54.25|233
1731471900000|2024-11-13 04:25:00|54.51|54.21|53.89|53.59|54.56|54.26|53.84|53.54|275
1731472200000|2024-11-13 04:30:00|53.9|53.6|53.57|53.27|54.06|53.76|53.56|53.26|385
1731472500000|2024-11-13 04:35:00|53.58|53.28|53.13|52.83|53.63|53.33|52.86|52.56|441
1731472800000|2024-11-13 04:40:00|53.14|52.84|53.12|52.82|53.4|53.1|53.07|52.77|451
1731473100000|2024-11-13 04:45:00|53.13|52.83|52.65|52.35|53.31|53.01|52.55|52.25|448
1731473400000|2024-11-13 04:50:00|52.64|52.34|52.93|52.63|53.14|52.84|52.28|51.98|502
1731473700000|2024-11-13 04:55:00|52.92|52.62|53.5|53.2|53.58|53.28|52.91|52.61|450
1731474000000|2024-11-13 05:00:00|53.49|53.19|53.23|52.93|53.73|53.43|53.17|52.87|500
1731474300000|2024-11-13 05:05:00|53.22|52.92|53.45|53.15|53.7|53.4|53.13|52.83|484
1731474600000|2024-11-13 05:10:00|53.44|53.14|53.48|53.18|53.6|53.3|53.36|53.06|410
1731474900000|2024-11-13 05:15:00|53.47|53.17|53.84|53.54|53.87|53.57|53.42|53.12|319
1731475200000|2024-11-13 05:20:00|53.83|53.53|54.09|53.79|54.11|53.81|53.8|53.5|229
1731475500000|2024-11-13 05:25:00|54.08|53.78|54.14|53.84|54.17|53.87|54.03|53.73|26
1731475800000|2024-11-13 05:30:00|53.98|53.68|53.77|53.47|53.99|53.69|53.74|53.44|86
1731476100000|2024-11-13 05:35:00|53.76|53.46|53.73|53.43|53.78|53.48|53.45|53.15|252
1731476400000|2024-11-13 05:40:00|53.72|53.42|53.46|53.16|53.72|53.42|53.38|53.08|232
1731476700000|2024-11-13 05:45:00|53.45|53.15|53.05|52.75|53.53|53.23|53.02|52.72|207
1731477000000|2024-11-13 05:50:00|53.06|52.76|53.06|52.76|53.21|52.91|52.9|52.6|281
1731477300000|2024-11-13 05:55:00|53.07|52.77|53.01|52.71|53.15|52.85|52.84|52.54|311
1731477600000|2024-11-13 06:00:00|53|52.7|53.34|53.04|53.43|53.13|52.83|52.53|308
1731477900000|2024-11-13 06:05:00|53.35|53.05|53.33|53.03|53.54|53.24|53.24|52.94|302
1731478200000|2024-11-13 06:10:00|53.34|53.04|53.35|53.05|53.45|53.15|53.17|52.87|234
1731478500000|2024-11-13 06:15:00|53.34|53.04|53.25|52.95|53.45|53.15|53.17|52.87|360
1731478800000|2024-11-13 06:20:00|53.26|52.96|53.27|52.97|53.5|53.2|53.26|52.96|227
1731479100000|2024-11-13 06:25:00|53.28|52.98|52.63|52.33|53.29|52.99|52.58|52.28|271
1731479400000|2024-11-13 06:30:00|52.64|52.34|52.33|52.03|52.74|52.44|52.32|52.02|274
1731479700000|2024-11-13 06:35:00|52.32|52.02|52.19|51.89|52.39|52.09|52.07|51.77|337
1731480000000|2024-11-13 06:40:00|52.2|51.9|52.78|52.48|52.79|52.49|52.17|51.87|298
1731480300000|2024-11-13 06:45:00|52.79|52.49|52.65|52.35|52.86|52.56|52.57|52.27|262
1731480600000|2024-11-13 06:50:00|52.64|52.34|52.67|52.37|52.71|52.41|52.31|52.01|297
1731480900000|2024-11-13 06:55:00|52.66|52.36|52.7|52.4|52.83|52.53|52.55|52.25|324
1731481200000|2024-11-13 07:00:00|52.69|52.39|52.79|52.49|52.85|52.55|52.43|52.13|409
1731481500000|2024-11-13 07:05:00|52.78|52.48|52.95|52.65|53.03|52.73|52.75|52.45|431
1731481800000|2024-11-13 07:10:00|52.96|52.66|53.13|52.83|53.14|52.84|52.91|52.61|311
1731482100000|2024-11-13 07:15:00|53.14|52.84|53.27|52.97|53.53|53.23|53|52.7|323
1731482400000|2024-11-13 07:20:00|53.28|52.98|53.19|52.89|53.34|53.04|52.92|52.62|365
1731482700000|2024-11-13 07:25:00|53.18|52.88|53.21|52.91|53.39|53.09|53.15|52.85|276
1731483000000|2024-11-13 07:30:00|53.2|52.9|52.7|52.4|53.2|52.9|52.68|52.38|282
1731483300000|2024-11-13 07:35:00|52.71|52.41|53.01|52.71|53.05|52.75|52.7|52.4|297
1731483600000|2024-11-13 07:40:00|53.02|52.72|53.34|53.04|53.36|53.06|52.98|52.68|279
1731483900000|2024-11-13 07:45:00|53.33|53.03|53.48|53.18|53.6|53.3|53.29|52.99|221
1731484200000|2024-11-13 07:50:00|53.47|53.17|53.49|53.19|53.65|53.35|53.4|53.1|238
1731484500000|2024-11-13 07:55:00|53.5|53.2|53.56|53.26|53.62|53.32|53.45|53.15|219
1731484800000|2024-11-13 08:00:00|53.57|53.27|53.44|53.14|53.57|53.27|53.26|52.96|247
1731485100000|2024-11-13 08:05:00|53.43|53.13|53.29|52.99|53.53|53.23|53.29|52.99|247
1731485400000|2024-11-13 08:10:00|53.31|53.01|53.27|52.97|53.52|53.22|53.16|52.86|290
1731485700000|2024-11-13 08:15:00|53.28|52.98|53.5|53.2|53.68|53.38|53.28|52.98|282
1731486000000|2024-11-13 08:20:00|53.51|53.21|53.7|53.4|53.79|53.49|53.46|53.16|236
1731486300000|2024-11-13 08:25:00|53.71|53.41|53.78|53.48|53.82|53.52|53.64|53.34|162
1731486600000|2024-11-13 08:30:00|53.77|53.47|53.92|53.62|53.92|53.62|53.72|53.42|67
1731486900000|2024-11-13 08:35:00|53.93|53.63|53.88|53.58|53.93|53.63|53.88|53.58|13
1731487200000|2024-11-13 08:40:00|53.87|53.57|53.49|53.19|53.87|53.57|53.48|53.18|149
1731487500000|2024-11-13 08:45:00|53.5|53.2|53.51|53.21|53.57|53.27|53.28|52.98|267
1731487800000|2024-11-13 08:50:00|53.5|53.2|53.51|53.21|53.55|53.25|53.49|53.19|35
1731488100000|2024-11-13 08:55:00|53.41|53.11|53.4|53.1|53.45|53.15|53.15|52.85|153
1731488400000|2024-11-13 09:00:00|53.39|53.09|53.22|52.92|53.45|53.15|53.12|52.82|271
1731488700000|2024-11-13 09:05:00|53.23|52.93|53.33|53.03|53.48|53.18|53.19|52.89|260
1731489000000|2024-11-13 09:10:00|53.34|53.04|53.56|53.26|53.67|53.37|53.27|52.97|268
1731489300000|2024-11-13 09:15:00|53.54|53.24|53.5|53.2|53.66|53.36|53.43|53.13|294
1731489600000|2024-11-13 09:20:00|53.49|53.19|53.49|53.19|53.54|53.24|53.28|52.98|315
1731489900000|2024-11-13 09:25:00|53.48|53.18|53.36|53.06|53.53|53.23|53.32|53.02|197
1731490200000|2024-11-13 09:30:00|53.35|53.05|53.13|52.83|53.39|53.09|53.05|52.75|156
1731490500000|2024-11-13 09:35:00|53.14|52.84|53.03|52.73|53.18|52.88|52.85|52.55|187
1731490800000|2024-11-13 09:40:00|53.04|52.74|53.4|53.1|53.4|53.1|52.98|52.68|167
1731491100000|2024-11-13 09:45:00|53.41|53.11|53.69|53.39|53.69|53.39|53.31|53.01|167
1731491400000|2024-11-13 09:50:00|53.68|53.38|53.66|53.36|53.71|53.41|53.55|53.25|134
1731492000000|2024-11-13 10:00:00|53.41|53.11|53.44|53.14|53.52|53.22|53.34|53.04|153
1731492300000|2024-11-13 10:05:00|53.45|53.15|53.2|52.9|53.51|53.21|53.13|52.83|275
1731492600000|2024-11-13 10:10:00|53.21|52.91|53.15|52.85|53.24|52.94|53.06|52.76|190
1731492900000|2024-11-13 10:15:00|53.14|52.84|53.24|52.94|53.26|52.96|53|52.7|234
1731493200000|2024-11-13 10:20:00|53.25|52.95|53.39|53.09|53.42|53.12|53.13|52.83|187
1731493500000|2024-11-13 10:25:00|53.38|53.08|53.22|52.92|53.4|53.1|53.21|52.91|183
1731493800000|2024-11-13 10:30:00|53.21|52.91|53.39|53.09|53.4|53.1|53.12|52.82|209
1731494100000|2024-11-13 10:35:00|53.38|53.08|53.2|52.9|53.38|53.08|53.18|52.88|189
1731494400000|2024-11-13 10:40:00|53.19|52.89|53.11|52.81|53.25|52.95|53|52.7|80
1731494700000|2024-11-13 10:45:00|53.1|52.8|53.52|53.22|53.55|53.25|53.05|52.75|144
1731495000000|2024-11-13 10:50:00|53.54|53.24|53.94|53.64|54.01|53.71|53.49|53.19|233
1731495300000|2024-11-13 10:55:00|53.93|53.63|53.94|53.64|54.05|53.75|53.85|53.55|156
1731495600000|2024-11-13 11:00:00|53.93|53.63|54.01|53.71|54.06|53.76|53.72|53.42|250
1731495900000|2024-11-13 11:05:00|54.02|53.72|53.92|53.62|54.1|53.8|53.86|53.56|217
1731496200000|2024-11-13 11:10:00|53.91|53.61|54.26|53.96|54.28|53.98|53.89|53.59|160
1731496500000|2024-11-13 11:15:00|54.25|53.95|54.49|54.19|54.5|54.2|54.2|53.9|205
1731496800000|2024-11-13 11:20:00|54.5|54.2|54.06|53.76|54.5|54.2|54.04|53.74|254
1731497100000|2024-11-13 11:25:00|54.07|53.77|54.06|53.76|54.14|53.84|53.85|53.55|221
1731497400000|2024-11-13 11:30:00|54.05|53.75|53.99|53.69|54.05|53.75|53.89|53.59|196
1731497700000|2024-11-13 11:35:00|53.98|53.68|53.96|53.66|54|53.7|53.9|53.6|51
1731498000000|2024-11-13 11:40:00|53.88|53.58|53.76|53.46|53.88|53.58|53.67|53.37|96
1731498300000|2024-11-13 11:45:00|53.77|53.47|53.92|53.62|53.92|53.62|53.75|53.45|169
1731498600000|2024-11-13 11:50:00|53.91|53.61|54|53.7|54.06|53.76|53.8|53.5|156
1731498900000|2024-11-13 11:55:00|53.99|53.69|53.94|53.64|54.01|53.71|53.86|53.56|152
1731499200000|2024-11-13 12:00:00|53.93|53.63|53.87|53.57|53.93|53.63|53.81|53.51|94
1731499500000|2024-11-13 12:05:00|53.9|53.6|53.81|53.51|53.94|53.64|53.77|53.47|62
1731499800000|2024-11-13 12:10:00|53.8|53.5|53.7|53.4|53.82|53.52|53.49|53.19|144
1731500100000|2024-11-13 12:15:00|53.71|53.41|53.4|53.1|53.72|53.42|53.4|53.1|141
1731500400000|2024-11-13 12:20:00|53.41|53.11|53.54|53.24|53.55|53.25|53.39|53.09|149
1731500700000|2024-11-13 12:25:00|53.55|53.25|53.39|53.09|53.57|53.27|53.38|53.08|198
1731501000000|2024-11-13 12:30:00|53.4|53.1|53.15|52.85|53.4|53.1|53.08|52.78|135
1731501300000|2024-11-13 12:35:00|53.14|52.84|53.65|53.35|53.67|53.37|53.09|52.79|227
1731501600000|2024-11-13 12:40:00|53.66|53.36|53.92|53.62|53.97|53.67|53.57|53.27|269
1731501900000|2024-11-13 12:45:00|53.91|53.61|53.79|53.49|53.97|53.67|53.69|53.39|264
1731502200000|2024-11-13 12:50:00|53.78|53.48|53.89|53.59|53.99|53.69|53.74|53.44|326
1731502500000|2024-11-13 12:55:00|53.88|53.58|53.68|53.38|53.92|53.62|53.67|53.37|249
1731502800000|2024-11-13 13:00:00|53.65|53.35|53.82|53.52|53.87|53.57|53.58|53.28|285
1731503100000|2024-11-13 13:05:00|53.85|53.55|53.47|53.17|53.89|53.59|53.43|53.13|281
1731503400000|2024-11-13 13:10:00|53.46|53.16|53.48|53.18|53.57|53.27|53.33|53.03|250
1731503700000|2024-11-13 13:15:00|53.49|53.19|53.6|53.3|53.67|53.37|53.45|53.15|264
1731504000000|2024-11-13 13:20:00|53.59|53.29|53.93|53.63|53.94|53.64|53.58|53.28|124
1731504300000|2024-11-13 13:25:00|54.17|53.87|55.14|53.74|55.15|54.33|54.17|53.59|320
1731504600000|2024-11-13 13:30:00|54.6|54.3|54.97|54.67|55.46|54.92|54.35|53.76|414
1731504900000|2024-11-13 13:35:00|54.96|54.66|55.98|55.68|56.38|56.08|54.63|54.33|416
1731505200000|2024-11-13 13:40:00|56.05|55.75|56.34|56.04|56.58|56.28|55.62|55.32|492
1731505500000|2024-11-13 13:45:00|56.33|56.03|56.69|56.39|56.71|56.41|56.04|55.74|427
1731505800000|2024-11-13 13:50:00|56.68|56.38|57.04|56.74|57.1|56.8|56.18|55.88|358
1731506100000|2024-11-13 13:55:00|56.89|56.59|56.75|56.45|57.05|56.75|56.25|55.95|358
1731506400000|2024-11-13 14:00:00|56.74|56.44|56.51|56.21|56.95|56.65|56.15|55.85|409
1731506700000|2024-11-13 14:05:00|56.52|56.22|57.07|56.77|57.1|56.8|56.41|56.11|343
1731507000000|2024-11-13 14:10:00|57.05|56.75|56.61|56.31|57.13|56.83|56.51|56.21|328
1731507300000|2024-11-13 14:15:00|56.59|56.29|57.03|56.73|57.06|56.76|56.56|56.26|313
1731507600000|2024-11-13 14:20:00|57.04|56.74|57.79|57.49|57.79|57.49|57.04|56.74|262
1731507900000|2024-11-13 14:25:00|57.78|57.48|58.41|58.11|58.69|58.39|57.78|57.48|353
1731508200000|2024-11-13 14:30:00|58.4|58.1|59.98|59.68|59.98|59.68|57.83|57.53|469
1731508500000|2024-11-13 14:35:00|59.96|59.66|59.53|59.23|59.96|59.66|59.24|58.94|491
1731508800000|2024-11-13 14:40:00|59.52|59.22|60.44|60.14|60.56|60.26|59.46|59.16|357
1731509100000|2024-11-13 14:45:00|60.42|60.12|60.39|60.09|60.69|60.39|59.53|59.23|430
1731509400000|2024-11-13 14:50:00|60.38|60.08|60.37|60.07|60.73|60.43|60.16|59.86|360
1731509700000|2024-11-13 14:55:00|60.41|60.11|60.78|60.48|61.15|60.85|60.1|59.8|331
1731510000000|2024-11-13 15:00:00|60.75|60.45|58.89|58.59|60.76|60.46|58.28|57.98|449
1731510300000|2024-11-13 15:05:00|58.87|58.57|59.32|59.02|59.37|59.07|58.52|58.22|396
1731510600000|2024-11-13 15:10:00|59.33|59.03|59.52|59.22|59.95|59.65|59.32|59.02|329
1731510900000|2024-11-13 15:15:00|59.53|59.23|59.1|58.8|59.62|59.32|59|58.7|327
1731511200000|2024-11-13 15:20:00|59.08|58.78|59.58|59.28|59.6|59.3|59.07|58.77|302
1731511500000|2024-11-13 15:25:00|59.59|59.29|59.82|59.52|59.96|59.66|59.28|58.98|310
1731511800000|2024-11-13 15:30:00|59.81|59.51|59.31|59.01|59.88|59.58|59.28|58.98|361
1731512100000|2024-11-13 15:35:00|59.29|58.99|59.1|58.8|59.37|59.07|59.1|58.8|273
1731512400000|2024-11-13 15:40:00|59.09|58.79|59.67|59.37|59.67|59.37|58.95|58.65|256
1731512700000|2024-11-13 15:45:00|59.66|59.36|59.89|59.59|60.19|59.89|59.63|59.33|272
1731513000000|2024-11-13 15:50:00|59.88|59.58|59.61|59.31|59.96|59.66|59.48|59.18|258
1731513300000|2024-11-13 15:55:00|59.6|59.3|59.81|59.51|59.86|59.56|59.55|59.25|181
1731513600000|2024-11-13 16:00:00|59.8|59.5|59.64|59.34|60.02|59.72|59.57|59.27|288
1731513900000|2024-11-13 16:05:00|59.63|59.33|59.83|59.53|59.88|59.58|59.4|59.1|264
1731514200000|2024-11-13 16:10:00|59.82|59.52|59.91|59.61|60.22|59.92|59.65|59.35|256
1731514500000|2024-11-13 16:15:00|59.88|59.58|59.22|58.92|59.92|59.62|58.77|58.47|311
1731514800000|2024-11-13 16:20:00|59.21|58.91|59|58.7|59.32|59.02|58.85|58.55|341
1731515100000|2024-11-13 16:25:00|59.01|58.71|59.43|59.13|59.58|59.28|58.81|58.51|276
1731515400000|2024-11-13 16:30:00|59.44|59.14|58.64|58.34|59.55|59.25|58.34|58.04|220
1731515700000|2024-11-13 16:35:00|58.65|58.35|58.8|58.5|58.9|58.6|58.49|58.19|239
1731516000000|2024-11-13 16:40:00|58.83|58.53|59.11|58.81|59.15|58.85|58.69|58.39|245
1731516300000|2024-11-13 16:45:00|59.12|58.82|59.34|59.04|59.43|59.13|58.94|58.64|220
1731516600000|2024-11-13 16:50:00|59.33|59.03|58.98|58.68|59.33|59.03|58.98|58.68|194
1731516900000|2024-11-13 16:55:00|58.99|58.69|59.31|59.01|59.38|59.08|58.98|58.68|197
1731517200000|2024-11-13 17:00:00|59.32|59.02|59.54|59.24|59.78|59.48|59.29|58.99|231
1731517500000|2024-11-13 17:05:00|59.55|59.25|59.78|59.48|59.79|59.49|59.53|59.23|145
1731517800000|2024-11-13 17:10:00|59.77|59.47|59.78|59.48|59.86|59.56|59.65|59.35|159
1731518100000|2024-11-13 17:15:00|59.8|59.5|59.38|59.08|59.8|59.5|59.35|59.05|133
1731518400000|2024-11-13 17:20:00|59.37|59.07|59.16|58.86|59.37|59.07|59|58.7|147
1731518700000|2024-11-13 17:25:00|59.17|58.87|59.11|58.81|59.27|58.97|58.94|58.64|119
1731519000000|2024-11-13 17:30:00|59.13|58.83|59.06|58.76|59.13|58.83|58.89|58.59|196
1731519300000|2024-11-13 17:35:00|59.05|58.75|58.99|58.69|59.09|58.79|58.81|58.51|186
1731519600000|2024-11-13 17:40:00|58.98|58.68|58.86|58.56|58.98|58.68|58.81|58.51|136
1731519900000|2024-11-13 17:45:00|58.93|58.63|59.05|58.75|59.18|58.88|58.92|58.62|99
1731520200000|2024-11-13 17:50:00|59.07|58.77|59.02|58.72|59.09|58.79|58.98|58.68|57
1731520500000|2024-11-13 17:55:00|59.04|58.74|58.65|58.35|59.05|58.75|58.58|58.28|91
1731520800000|2024-11-13 18:00:00|58.66|58.36|58.88|58.58|58.93|58.63|58.56|58.26|120
1731521100000|2024-11-13 18:05:00|58.87|58.57|59.16|58.86|59.16|58.86|58.87|58.57|206
1731521400000|2024-11-13 18:10:00|59.18|58.88|59.29|58.99|59.42|59.12|59.18|58.88|137
1731521700000|2024-11-13 18:15:00|59.3|59|59.31|59.01|59.54|59.24|59.11|58.81|214
1731522000000|2024-11-13 18:20:00|59.28|58.98|59.6|59.3|59.74|59.44|59.26|58.96|190
1731522300000|2024-11-13 18:25:00|59.61|59.31|59.49|59.19|59.65|59.35|59.35|59.05|174
1731522600000|2024-11-13 18:30:00|59.5|59.2|59.02|58.72|59.53|59.23|59.02|58.72|157
1731522900000|2024-11-13 18:35:00|59.04|58.74|58.71|58.41|59.04|58.74|58.68|58.38|164
1731523200000|2024-11-13 18:40:00|58.69|58.39|59.04|58.74|59.06|58.76|58.64|58.34|159
1731523500000|2024-11-13 18:45:00|59.02|58.72|59.11|58.81|59.19|58.89|58.87|58.57|189
1731523800000|2024-11-13 18:50:00|59.09|58.79|59.32|59.02|59.38|59.08|59.04|58.74|136
1731524100000|2024-11-13 18:55:00|59.31|59.01|59.05|58.75|59.38|59.08|58.93|58.63|147
1731524400000|2024-11-13 19:00:00|59.07|58.77|58.71|58.41|59.31|59.01|58.7|58.4|285
1731524700000|2024-11-13 19:05:00|58.72|58.42|58.45|58.15|58.73|58.43|57.82|57.52|362
1731525000000|2024-11-13 19:10:00|58.44|58.14|58.09|57.79|58.53|58.23|58.09|57.79|297
1731525300000|2024-11-13 19:15:00|58.05|57.75|57.04|56.74|58.41|58.11|57|56.7|367
1731525600000|2024-11-13 19:20:00|57.05|56.75|57.43|57.13|57.68|57.38|56.65|56.35|359
1731525900000|2024-11-13 19:25:00|57.42|57.12|57.24|56.94|57.45|57.15|56.5|56.2|319
1731526200000|2024-11-13 19:30:00|57.23|56.93|56.95|56.65|57.37|57.07|56.86|56.56|311
1731526500000|2024-11-13 19:35:00|56.96|56.66|56.77|56.47|57.11|56.81|56.5|56.2|352
1731526800000|2024-11-13 19:40:00|56.78|56.48|57.33|57.03|57.33|57.03|56.6|56.3|303
1731527100000|2024-11-13 19:45:00|57.3|57|57.23|56.93|57.42|57.12|57.08|56.78|272
1731527400000|2024-11-13 19:50:00|57.22|56.92|57.45|57.15|57.69|57.39|57.2|56.9|228
1731527700000|2024-11-13 19:55:00|57.44|57.14|57.25|56.95|57.48|57.18|56.94|56.64|240
1731528000000|2024-11-13 20:00:00|57.24|56.94|56.45|56.15|57.29|56.99|56.43|56.13|316
1731528300000|2024-11-13 20:05:00|56.47|56.17|57.54|57.24|57.62|57.32|56.47|56.17|324
1731528600000|2024-11-13 20:10:00|57.52|57.22|57.66|57.36|57.72|57.42|57.39|57.09|239
1731528900000|2024-11-13 20:15:00|57.68|57.38|57.81|57.51|57.87|57.57|57.47|57.17|277
1731529200000|2024-11-13 20:20:00|57.79|57.49|57.69|57.39|57.81|57.51|57.53|57.23|259
1731529500000|2024-11-13 20:25:00|57.7|57.4|57.79|57.49|57.89|57.59|57.55|57.25|261
1731529800000|2024-11-13 20:30:00|57.8|57.5|58.23|57.93|58.23|57.93|57.67|57.37|153
1731530100000|2024-11-13 20:35:00|58.25|57.95|58.17|57.87|58.28|57.98|57.95|57.65|169
1731530400000|2024-11-13 20:40:00|58.16|57.86|58.12|57.82|58.21|57.91|57.98|57.68|172
1731530700000|2024-11-13 20:45:00|58.14|57.84|58.07|57.77|58.19|57.89|58.02|57.72|158
1731531000000|2024-11-13 20:50:00|58.05|57.75|57.67|57.37|58.13|57.83|57.67|57.37|158
1731531300000|2024-11-13 20:55:00|57.68|57.38|57.54|57.24|57.68|57.38|57.45|57.15|112
1731531600000|2024-11-13 21:00:00|57.55|57.25|56.83|56.53|57.63|57.33|56.81|56.51|229
1731531900000|2024-11-13 21:05:00|56.79|56.49|56.49|56.19|56.88|56.58|56.34|56.04|304
1731532200000|2024-11-13 21:10:00|56.47|56.17|56.6|56.3|56.84|56.54|56.36|56.06|278
1731532500000|2024-11-13 21:15:00|56.61|56.31|56|55.7|56.93|56.63|55.95|55.65|290
1731532800000|2024-11-13 21:20:00|55.99|55.69|56.63|56.33|56.68|56.38|55.87|55.57|278
1731533100000|2024-11-13 21:25:00|56.64|56.34|56.96|56.66|57.09|56.79|56.54|56.24|240
1731533400000|2024-11-13 21:30:00|56.97|56.67|57.43|57.13|57.53|57.23|56.93|56.63|202
1731533700000|2024-11-13 21:35:00|57.45|57.15|57.55|57.25|57.62|57.32|57.39|57.09|161
1731534000000|2024-11-13 21:40:00|57.54|57.24|57.66|57.36|57.68|57.38|57.37|57.07|135
1731534300000|2024-11-13 21:45:00|57.67|57.37|57.23|56.93|57.67|57.37|57.21|56.91|190
1731534600000|2024-11-13 21:50:00|57.24|56.94|57.22|56.92|57.35|57.05|57.15|56.85|151
1731534900000|2024-11-13 21:55:00|57.21|56.91|56.95|56.65|57.21|56.91|56.89|56.59|114
1731535200000|2024-11-13 22:00:00|56.92|56.62|57.37|57.07|57.37|57.07|56.78|56.48|180
1731535500000|2024-11-13 22:05:00|57.4|57.1|57.62|57.32|57.62|57.32|57.32|57.02|139
1731535800000|2024-11-13 22:10:00|57.61|57.31|57.78|57.48|57.92|57.62|57.54|57.24|140
1731536100000|2024-11-13 22:15:00|57.79|57.49|57.9|57.6|58.01|57.71|57.71|57.41|122
1731536400000|2024-11-13 22:20:00|57.91|57.61|57.91|57.61|58.1|57.8|57.82|57.52|72
1731536700000|2024-11-13 22:25:00|57.89|57.59|57.92|57.62|57.97|57.67|57.84|57.54|57
1731537000000|2024-11-13 22:30:00|57.91|57.61|57.94|57.64|57.95|57.65|57.9|57.6|20
1731537300000|2024-11-13 22:35:00|57.95|57.65|57.8|57.5|57.95|57.65|57.75|57.45|76
1731537600000|2024-11-13 22:40:00|57.81|57.51|57.71|57.41|57.81|57.51|57.51|57.21|69
1731537900000|2024-11-13 22:45:00|57.7|57.4|57.81|57.51|57.94|57.64|57.63|57.33|68
1731538200000|2024-11-13 22:50:00|57.8|57.5|57.86|57.56|57.86|57.56|57.72|57.42|33
1731538500000|2024-11-13 22:55:00|57.85|57.55|57.85|57.55|57.86|57.56|57.74|57.44|43
1731538800000|2024-11-13 23:00:00|57.83|57.53|57.6|57.3|57.83|57.53|57.49|57.19|81
1731539100000|2024-11-13 23:05:00|57.61|57.31|57.8|57.5|57.83|57.53|57.61|57.31|117
1731539400000|2024-11-13 23:10:00|57.79|57.49|57.69|57.39|57.79|57.49|57.64|57.34|84
1731539700000|2024-11-13 23:15:00|57.65|57.35|57.96|57.66|57.96|57.66|57.59|57.29|79
1731540000000|2024-11-13 23:20:00|57.98|57.68|58.01|57.71|58.04|57.74|57.84|57.54|109
1731540300000|2024-11-13 23:25:00|58|57.7|58.1|57.8|58.1|57.8|57.89|57.59|103
1731540600000|2024-11-13 23:30:00|58.11|57.81|58.14|57.84|58.3|58|58.11|57.81|76
1731540900000|2024-11-13 23:35:00|58.15|57.85|58.28|57.98|58.28|57.98|58.12|57.82|113
1731541200000|2024-11-13 23:40:00|58.29|57.99|58.19|57.89|58.3|58|58.17|57.87|43
1731541500000|2024-11-13 23:45:00|58.2|57.9|58.03|57.73|58.26|57.96|58.03|57.73|67
1731541800000|2024-11-13 23:50:00|58.04|57.74|57.95|57.65|58.1|57.8|57.95|57.65|68
1731542100000|2024-11-13 23:55:00|57.96|57.66|58.05|57.75|58.08|57.78|57.96|57.66|78
1731542400000|2024-11-14 00:00:00|58.04|57.74|57.89|57.59|58.05|57.75|57.82|57.52|102
1731542700000|2024-11-14 00:05:00|57.91|57.61|57.97|57.67|58.15|57.85|57.9|57.6|122
1731543000000|2024-11-14 00:10:00|57.96|57.66|57.95|57.65|58.07|57.77|57.76|57.46|126
1731543300000|2024-11-14 00:15:00|57.96|57.66|57.97|57.67|58.1|57.8|57.91|57.61|63
1731543600000|2024-11-14 00:20:00|57.99|57.69|58.22|57.92|58.29|57.99|57.99|57.69|160
1731543900000|2024-11-14 00:25:00|58.21|57.91|58.22|57.92|58.22|57.92|57.91|57.61|113
1731544200000|2024-11-14 00:30:00|58.23|57.93|58.1|57.8|58.25|57.95|57.86|57.56|170
1731544500000|2024-11-14 00:35:00|58.12|57.82|57.9|57.6|58.3|58|57.89|57.59|191
1731544800000|2024-11-14 00:40:00|57.91|57.61|57.59|57.29|57.94|57.64|57.59|57.29|166
1731545100000|2024-11-14 00:45:00|57.6|57.3|57.63|57.33|57.72|57.42|57.59|57.29|141
1731545400000|2024-11-14 00:50:00|57.67|57.37|57.79|57.49|57.89|57.59|57.59|57.29|142
1731545700000|2024-11-14 00:55:00|57.78|57.48|57.44|57.14|57.81|57.51|57.44|57.14|197
1731546000000|2024-11-14 01:00:00|57.45|57.15|57.76|57.46|57.76|57.46|57.35|57.05|172
1731546300000|2024-11-14 01:05:00|57.75|57.45|57.9|57.6|58.02|57.72|57.66|57.36|121
1731546600000|2024-11-14 01:10:00|57.91|57.61|57.76|57.46|57.95|57.65|57.76|57.46|159
1731546900000|2024-11-14 01:15:00|57.77|57.47|57.44|57.14|57.78|57.48|57.44|57.14|125
1731547200000|2024-11-14 01:20:00|57.42|57.12|57.26|56.96|57.47|57.17|57.25|56.95|74
1731547500000|2024-11-14 01:25:00|57.27|56.97|57.21|56.91|57.39|57.09|57.21|56.91|69
1731547800000|2024-11-14 01:30:00|57.23|56.93|57.25|56.95|57.33|57.03|57.04|56.74|100
1731548100000|2024-11-14 01:35:00|57.28|56.98|57.43|57.13|57.53|57.23|57.28|56.98|78
1731548400000|2024-11-14 01:40:00|57.45|57.15|57.68|57.38|57.7|57.4|57.34|57.04|101
1731548700000|2024-11-14 01:45:00|57.67|57.37|57.68|57.38|57.75|57.45|57.53|57.23|149
1731549000000|2024-11-14 01:50:00|57.69|57.39|57.86|57.56|58.01|57.71|57.67|57.37|120
1731549300000|2024-11-14 01:55:00|57.87|57.57|57.93|57.63|58.11|57.81|57.76|57.46|140
1731549600000|2024-11-14 02:00:00|57.94|57.64|58.18|57.88|58.2|57.9|57.93|57.63|103
1731549900000|2024-11-14 02:05:00|58.2|57.9|58.36|58.06|58.39|58.09|58.19|57.89|139
1731550200000|2024-11-14 02:10:00|58.37|58.07|57.95|57.65|58.37|58.07|57.95|57.65|142
1731550500000|2024-11-14 02:15:00|57.96|57.66|57.99|57.69|58.14|57.84|57.93|57.63|135
1731550800000|2024-11-14 02:20:00|58|57.7|57.88|57.58|58.02|57.72|57.87|57.57|113
1731551100000|2024-11-14 02:25:00|57.87|57.57|57.79|57.49|57.92|57.62|57.6|57.3|139
1731551400000|2024-11-14 02:30:00|57.8|57.5|57.61|57.31|57.81|57.51|57.48|57.18|183
1731551700000|2024-11-14 02:35:00|57.6|57.3|57.42|57.12|57.68|57.38|57.35|57.05|222
1731552000000|2024-11-14 02:40:00|57.41|57.11|57.49|57.19|57.53|57.23|57.24|56.94|139
1731552300000|2024-11-14 02:45:00|57.48|57.18|57.48|57.18|57.58|57.28|57.4|57.1|137
1731552600000|2024-11-14 02:50:00|57.49|57.19|57.63|57.33|57.71|57.41|57.44|57.14|100
1731552900000|2024-11-14 02:55:00|57.61|57.31|57.7|57.4|57.72|57.42|57.57|57.27|121
1731553200000|2024-11-14 03:00:00|57.69|57.39|57.35|57.05|57.75|57.45|57.27|56.97|121
1731553500000|2024-11-14 03:05:00|57.36|57.06|57.15|56.85|57.36|57.06|57.07|56.77|97
1731553800000|2024-11-14 03:10:00|57.16|56.86|56.88|56.58|57.16|56.86|56.8|56.5|115
1731554100000|2024-11-14 03:15:00|56.87|56.57|56.79|56.49|56.88|56.58|56.58|56.28|133
1731554400000|2024-11-14 03:20:00|56.81|56.51|57.2|56.9|57.25|56.95|56.81|56.51|99
1731554700000|2024-11-14 03:25:00|57.18|56.88|57.2|56.9|57.21|56.91|57.08|56.78|95
1731555000000|2024-11-14 03:30:00|57.19|56.89|57.21|56.91|57.22|56.92|57.16|56.86|100
1731555300000|2024-11-14 03:35:00|57.2|56.9|57.18|56.88|57.21|56.91|57.07|56.77|82
1731555600000|2024-11-14 03:40:00|57.16|56.86|57.11|56.81|57.19|56.89|57.06|56.76|83
1731555900000|2024-11-14 03:45:00|57.14|56.84|57.15|56.85|57.25|56.95|57.11|56.81|93
1731556200000|2024-11-14 03:50:00|57.14|56.84|57.41|57.11|57.43|57.13|57.12|56.82|80
1731556500000|2024-11-14 03:55:00|57.42|57.12|57.48|57.18|57.53|57.23|57.38|57.08|79
1731556800000|2024-11-14 04:00:00|57.47|57.17|57.22|56.92|57.47|57.17|57.09|56.79|119
1731557100000|2024-11-14 04:05:00|57.23|56.93|57.29|56.99|57.3|57|57.15|56.85|104
1731557400000|2024-11-14 04:10:00|57.3|57|57.23|56.93|57.32|57.02|57.19|56.89|60
1731557700000|2024-11-14 04:15:00|57.24|56.94|57.37|57.07|57.5|57.2|57.24|56.94|117
1731558000000|2024-11-14 04:20:00|57.38|57.08|57.31|57.01|57.44|57.14|57.28|56.98|91
1731558300000|2024-11-14 04:25:00|57.3|57|57.08|56.78|57.37|57.07|57.08|56.78|88
1731558600000|2024-11-14 04:30:00|57.09|56.79|56.87|56.57|57.09|56.79|56.86|56.56|96
1731558900000|2024-11-14 04:35:00|56.88|56.58|56.93|56.63|56.95|56.65|56.77|56.47|136
1731559200000|2024-11-14 04:40:00|56.92|56.62|57.37|57.07|57.37|57.07|56.88|56.58|111
1731559500000|2024-11-14 04:45:00|57.36|57.06|57.52|57.22|57.55|57.25|57.31|57.01|103
1731559800000|2024-11-14 04:50:00|57.53|57.23|57.64|57.34|57.68|57.38|57.43|57.13|106
1731560100000|2024-11-14 04:55:00|57.62|57.32|57.66|57.36|57.68|57.38|57.55|57.25|121
1731560400000|2024-11-14 05:00:00|57.65|57.35|57.54|57.24|57.68|57.38|57.51|57.21|85
1731560700000|2024-11-14 05:05:00|57.55|57.25|57.63|57.33|57.72|57.42|57.52|57.22|110
1731561000000|2024-11-14 05:10:00|57.64|57.34|57.38|57.08|57.64|57.34|57.38|57.08|126
1731561300000|2024-11-14 05:15:00|57.39|57.09|57.55|57.25|57.55|57.25|57.3|57|88
1731561600000|2024-11-14 05:20:00|57.54|57.24|57.41|57.11|57.56|57.26|57.32|57.02|104
1731561900000|2024-11-14 05:25:00|57.42|57.12|57.53|57.23|57.55|57.25|57.42|57.12|81
1731562200000|2024-11-14 05:30:00|57.54|57.24|57.74|57.44|57.78|57.48|57.54|57.24|37
1731562500000|2024-11-14 05:35:00|57.75|57.45|57.62|57.32|57.75|57.45|57.48|57.18|128
1731562800000|2024-11-14 05:40:00|57.61|57.31|57.55|57.25|57.73|57.43|57.55|57.25|93
1731563100000|2024-11-14 05:45:00|57.59|57.29|57.62|57.32|57.63|57.33|57.52|57.22|93
1731563400000|2024-11-14 05:50:00|57.65|57.35|57.9|57.6|57.91|57.61|57.65|57.35|58
1731563700000|2024-11-14 05:55:00|57.88|57.58|57.94|57.64|57.95|57.65|57.81|57.51|63
1731564000000|2024-11-14 06:00:00|57.93|57.63|58.06|57.76|58.06|57.76|57.84|57.54|79
1731564300000|2024-11-14 06:05:00|58.08|57.78|58.37|58.07|58.39|58.09|58.07|57.77|88
1731564600000|2024-11-14 06:10:00|58.38|58.08|58.4|58.1|58.62|58.32|58.38|58.08|135
1731564900000|2024-11-14 06:15:00|58.41|58.11|58.7|58.4|58.85|58.55|58.39|58.09|225
1731565200000|2024-11-14 06:20:00|58.69|58.39|58.96|58.66|58.96|58.66|58.55|58.25|186
1731565500000|2024-11-14 06:25:00|58.97|58.67|59.24|58.94|59.83|59.53|58.97|58.67|195
1731565800000|2024-11-14 06:30:00|59.25|58.95|58.59|58.29|59.27|58.97|58.58|58.28|116
1731566100000|2024-11-14 06:35:00|58.57|58.27|58.6|58.3|58.7|58.4|58.57|58.27|144
1731566400000|2024-11-14 06:40:00|58.58|58.28|58.51|58.21|58.69|58.39|58.41|58.11|128
1731566700000|2024-11-14 06:45:00|58.48|58.18|58.32|58.02|58.48|58.18|58.29|57.99|93
1731567000000|2024-11-14 06:50:00|58.33|58.03|57.96|57.66|58.34|58.04|57.95|57.65|88
1731567300000|2024-11-14 06:55:00|57.95|57.65|57.37|57.07|57.95|57.65|57.36|57.06|142
1731567600000|2024-11-14 07:00:00|57.35|57.05|57.41|57.11|57.49|57.19|56.96|56.66|263
1731567900000|2024-11-14 07:05:00|57.42|57.12|56.86|56.56|57.42|57.12|56.84|56.54|214
1731568200000|2024-11-14 07:10:00|56.87|56.57|57.13|56.83|57.13|56.83|56.84|56.54|269
1731568500000|2024-11-14 07:15:00|57.12|56.82|56.88|56.58|57.13|56.83|56.88|56.58|251
1731568800000|2024-11-14 07:20:00|56.89|56.59|57.31|57.01|57.31|57.01|56.87|56.57|144
1731569100000|2024-11-14 07:25:00|57.3|57|57.45|57.15|57.45|57.15|57.04|56.74|199
1731569400000|2024-11-14 07:30:00|57.44|57.14|57.25|56.95|57.49|57.19|57.17|56.87|212
1731569700000|2024-11-14 07:35:00|57.26|56.96|57.58|57.28|57.62|57.32|57.25|56.95|140
1731570000000|2024-11-14 07:40:00|57.57|57.27|57.63|57.33|57.67|57.37|57.56|57.26|102
1731570300000|2024-11-14 07:45:00|57.64|57.34|57.97|57.67|58.14|57.84|57.56|57.26|130
1731570600000|2024-11-14 07:50:00|57.98|57.68|58.3|58|58.31|58.01|57.98|57.68|110
1731570900000|2024-11-14 07:55:00|58.31|58.01|58.29|57.99|58.35|58.05|58.09|57.79|134
1731571200000|2024-11-14 08:00:00|58.3|58|58.33|58.03|58.43|58.13|58.29|57.99|152
1731571500000|2024-11-14 08:05:00|58.32|58.02|58.49|58.19|58.5|58.2|58.22|57.92|122
1731571800000|2024-11-14 08:10:00|58.48|58.18|58.33|58.03|58.51|58.21|58.17|57.87|178
1731572100000|2024-11-14 08:15:00|58.32|58.02|58.29|57.99|58.38|58.08|58.24|57.94|96
1731572400000|2024-11-14 08:20:00|58.28|57.98|58.14|57.84|58.28|57.98|58.02|57.72|124
1731572700000|2024-11-14 08:25:00|58.16|57.86|58.04|57.74|58.2|57.9|58.01|57.71|126
1731573000000|2024-11-14 08:30:00|58.03|57.73|58.25|57.95|58.29|57.99|57.88|57.58|140
1731573300000|2024-11-14 08:35:00|58.22|57.92|57.98|57.68|58.29|57.99|57.98|57.68|132
1731573600000|2024-11-14 08:40:00|57.97|57.67|58.01|57.71|58.19|57.89|57.95|57.65|139
1731573900000|2024-11-14 08:45:00|58|57.7|58.03|57.73|58.23|57.93|57.78|57.48|206
1731574200000|2024-11-14 08:50:00|58.02|57.72|58.2|57.9|58.31|58.01|57.99|57.69|153
1731574500000|2024-11-14 08:55:00|58.19|57.89|58.12|57.82|58.27|57.97|58.12|57.82|101
1731574800000|2024-11-14 09:00:00|58.11|57.81|58|57.7|58.17|57.87|57.95|57.65|117
1731575100000|2024-11-14 09:05:00|57.99|57.69|58.28|57.98|58.29|57.99|57.98|57.68|115
1731575400000|2024-11-14 09:10:00|58.27|57.97|58.17|57.87|58.3|58|58.16|57.86|144
1731575700000|2024-11-14 09:15:00|58.18|57.88|58.16|57.86|58.29|57.99|57.86|57.56|134
1731576000000|2024-11-14 09:20:00|58.15|57.85|58.21|57.91|58.3|58|58.11|57.81|105
1731576300000|2024-11-14 09:25:00|58.2|57.9|58.03|57.73|58.22|57.92|57.99|57.69|111
1731576600000|2024-11-14 09:30:00|58.04|57.74|57.59|57.29|58.08|57.78|57.59|57.29|104
1731576900000|2024-11-14 09:35:00|57.61|57.31|57.56|57.26|57.64|57.34|57.44|57.14|126
1731577200000|2024-11-14 09:40:00|57.55|57.25|57.71|57.41|57.79|57.49|57.51|57.21|140
1731577500000|2024-11-14 09:45:00|57.7|57.4|57.8|57.5|57.8|57.5|57.57|57.27|149
1731577800000|2024-11-14 09:50:00|57.81|57.51|57.86|57.56|57.92|57.62|57.75|57.45|118
1731578100000|2024-11-14 09:55:00|57.85|57.55|58.06|57.76|58.1|57.8|57.85|57.55|79
1731578400000|2024-11-14 10:00:00|58.05|57.75|58.09|57.79|58.09|57.79|57.92|57.62|151
1731578700000|2024-11-14 10:05:00|58.08|57.78|58.32|58.02|58.33|58.03|58.08|57.78|96
1731579000000|2024-11-14 10:10:00|58.3|58|58.05|57.75|58.3|58|58.02|57.72|95
1731579300000|2024-11-14 10:15:00|58.06|57.76|57.95|57.65|58.12|57.82|57.91|57.61|94
1731579600000|2024-11-14 10:20:00|57.94|57.64|57.78|57.48|57.96|57.66|57.78|57.48|86
1731579900000|2024-11-14 10:25:00|57.74|57.44|57.76|57.46|57.89|57.59|57.73|57.43|97
1731580200000|2024-11-14 10:30:00|57.75|57.45|57.73|57.43|57.91|57.61|57.73|57.43|109
1731580500000|2024-11-14 10:35:00|57.74|57.44|57.33|57.03|57.76|57.46|57.23|56.93|121
1731580800000|2024-11-14 10:40:00|57.35|57.05|57.33|57.03|57.48|57.18|57.23|56.93|134
1731581100000|2024-11-14 10:45:00|57.37|57.07|57.28|56.98|57.39|57.09|57.27|56.97|122
1731581400000|2024-11-14 10:50:00|57.29|56.99|57.19|56.89|57.3|57|57.09|56.79|115
1731581700000|2024-11-14 10:55:00|57.22|56.92|56.84|56.54|57.23|56.93|56.8|56.5|80
1731582000000|2024-11-14 11:00:00|56.85|56.55|56.5|56.2|56.96|56.66|56.5|56.2|122
1731582300000|2024-11-14 11:05:00|56.52|56.22|56.06|55.76|56.59|56.29|56.05|55.75|141
1731582600000|2024-11-14 11:10:00|56.07|55.77|56.36|56.06|56.38|56.08|56.04|55.74|224
1731582900000|2024-11-14 11:15:00|56.35|56.05|56.23|55.93|56.4|56.1|55.91|55.61|197
1731583200000|2024-11-14 11:20:00|56.21|55.91|56.6|56.3|56.61|56.31|56.14|55.84|167
1731583500000|2024-11-14 11:25:00|56.61|56.31|56.65|56.35|56.74|56.44|56.56|56.26|174
1731583800000|2024-11-14 11:30:00|56.64|56.34|56.44|56.14|56.65|56.35|56.27|55.97|158
1731584100000|2024-11-14 11:35:00|56.43|56.13|56.26|55.96|56.43|56.13|56.17|55.87|158
1731584400000|2024-11-14 11:40:00|56.27|55.97|56.38|56.08|56.38|56.08|56.17|55.87|119
1731584700000|2024-11-14 11:45:00|56.37|56.07|56.75|56.45|56.81|56.51|56.27|55.97|102
1731585000000|2024-11-14 11:50:00|56.76|56.46|57.08|56.78|57.1|56.8|56.76|56.46|102
1731585300000|2024-11-14 11:55:00|57.1|56.8|56.98|56.68|57.1|56.8|56.98|56.68|100
1731585600000|2024-11-14 12:00:00|56.97|56.67|56.64|56.34|56.97|56.67|56.59|56.29|128
1731585900000|2024-11-14 12:05:00|56.65|56.35|56.5|56.2|56.68|56.38|56.5|56.2|131
1731586200000|2024-11-14 12:10:00|56.51|56.21|56.78|56.48|56.82|56.52|56.51|56.21|109
1731586500000|2024-11-14 12:15:00|56.79|56.49|56.68|56.38|56.8|56.5|56.52|56.22|144
1731586800000|2024-11-14 12:20:00|56.7|56.4|56.93|56.63|57.02|56.72|56.66|56.36|89
1731587100000|2024-11-14 12:25:00|56.95|56.65|56.93|56.63|56.99|56.69|56.84|56.54|120
1731587400000|2024-11-14 12:30:00|56.95|56.65|56.99|56.69|57.05|56.75|56.85|56.55|153
1731587700000|2024-11-14 12:35:00|56.98|56.68|56.81|56.51|57.01|56.71|56.79|56.49|131
1731588000000|2024-11-14 12:40:00|56.82|56.52|56.78|56.48|56.87|56.57|56.75|56.45|91
1731588300000|2024-11-14 12:45:00|56.77|56.47|56.79|56.49|56.81|56.51|56.74|56.44|50
1731588600000|2024-11-14 12:50:00|56.78|56.48|56.92|56.62|56.92|56.62|56.69|56.39|99
1731588900000|2024-11-14 12:55:00|56.95|56.65|56.94|56.64|57.02|56.72|56.92|56.62|80
1731589200000|2024-11-14 13:00:00|56.93|56.63|57.33|57.03|57.36|57.06|56.89|56.59|85
1731589500000|2024-11-14 13:05:00|57.32|57.02|57.2|56.9|57.41|57.11|57.13|56.83|142
1731589800000|2024-11-14 13:10:00|57.19|56.89|57.24|56.94|57.31|57.01|56.93|56.63|114
1731590100000|2024-11-14 13:15:00|57.23|56.93|57.02|56.72|57.23|56.93|57.01|56.71|134
1731590400000|2024-11-14 13:20:00|57.01|56.71|56.99|56.69|57.1|56.8|56.99|56.69|137
1731590700000|2024-11-14 13:25:00|57|56.7|56.96|56.66|57.12|56.82|56.9|56.6|120
1731591000000|2024-11-14 13:30:00|56.95|56.65|56.95|56.65|57.09|56.79|56.7|56.4|223
1731591300000|2024-11-14 13:35:00|56.92|56.62|56.86|56.56|57.05|56.75|56.72|56.42|175
1731591600000|2024-11-14 13:40:00|56.87|56.57|57.11|56.81|57.31|57.01|56.87|56.57|177
1731591900000|2024-11-14 13:45:00|57.09|56.79|56.84|56.54|57.11|56.81|56.84|56.54|128
1731592200000|2024-11-14 13:50:00|56.82|56.52|56.43|56.13|56.82|56.52|56.35|56.05|83
1731592500000|2024-11-14 13:55:00|56.42|56.12|56.38|56.08|56.45|56.15|56.27|55.97|132
1731592800000|2024-11-14 14:00:00|56.39|56.09|56.62|56.32|56.62|56.32|56.34|56.04|141
1731593100000|2024-11-14 14:05:00|56.63|56.33|56.73|56.43|56.78|56.48|56.48|56.18|167
1731593400000|2024-11-14 14:10:00|56.72|56.42|56.85|56.55|56.86|56.56|56.66|56.36|88
1731593700000|2024-11-14 14:15:00|56.84|56.54|56.8|56.5|56.87|56.57|56.48|56.18|153
1731594000000|2024-11-14 14:20:00|56.81|56.51|56.7|56.4|56.95|56.65|56.62|56.32|155
1731594300000|2024-11-14 14:25:00|56.72|56.42|56.99|56.69|57.04|56.74|56.69|56.39|116
1731594600000|2024-11-14 14:30:00|57.01|56.71|57.42|57.12|57.55|57.25|57|56.7|144
1731594900000|2024-11-14 14:35:00|57.43|57.13|56.48|56.18|57.45|57.15|56.14|55.84|340
1731595200000|2024-11-14 14:40:00|56.51|56.21|55.38|55.08|56.63|56.33|55.04|54.74|444
1731595500000|2024-11-14 14:45:00|55.34|55.04|54.85|54.55|55.38|55.08|54.69|54.39|455
1731595800000|2024-11-14 14:50:00|54.84|54.54|55.05|54.75|55.18|54.88|54.71|54.41|286
1731596100000|2024-11-14 14:55:00|55.04|54.74|54.71|54.41|55.14|54.84|54.7|54.4|257
1731596400000|2024-11-14 15:00:00|54.72|54.42|55.21|54.91|55.22|54.92|54.33|54.03|286
1731596700000|2024-11-14 15:05:00|55.22|54.92|55.36|55.06|55.47|55.17|55.09|54.79|184
1731597000000|2024-11-14 15:10:00|55.38|55.08|55.46|55.16|55.56|55.26|55.25|54.95|179
1731597300000|2024-11-14 15:15:00|55.44|55.14|54.71|54.41|55.56|55.26|54.71|54.41|196
1731597600000|2024-11-14 15:20:00|54.72|54.42|54.62|54.32|54.87|54.57|54.38|54.08|211
1731597900000|2024-11-14 15:25:00|54.63|54.33|55.11|54.81|55.15|54.85|54.4|54.1|234
1731598200000|2024-11-14 15:30:00|55.1|54.8|54.57|54.27|55.12|54.82|54.49|54.19|240
1731598500000|2024-11-14 15:35:00|54.58|54.28|54.84|54.54|54.91|54.61|54.5|54.2|283
1731598800000|2024-11-14 15:40:00|54.83|54.53|54.77|54.47|54.87|54.57|54.58|54.28|232
1731599100000|2024-11-14 15:45:00|54.75|54.45|54.81|54.51|54.84|54.54|54.53|54.23|231
1731599400000|2024-11-14 15:50:00|54.8|54.5|55.13|54.83|55.25|54.95|54.68|54.38|191
1731599700000|2024-11-14 15:55:00|55.11|54.81|54.96|54.66|55.18|54.88|54.91|54.61|157
1731600000000|2024-11-14 16:00:00|54.97|54.67|55.01|54.71|55.16|54.86|54.8|54.5|283
1731600300000|2024-11-14 16:05:00|55.02|54.72|55.43|55.13|55.5|55.2|55.02|54.72|228
1731600600000|2024-11-14 16:10:00|55.42|55.12|55.39|55.09|55.44|55.14|55.28|54.98|161
1731600900000|2024-11-14 16:15:00|55.4|55.1|55.58|55.28|55.6|55.3|55.34|55.04|197
1731601200000|2024-11-14 16:20:00|55.59|55.29|55.39|55.09|55.67|55.37|55.37|55.07|158
1731601500000|2024-11-14 16:25:00|55.38|55.08|55.35|55.05|55.38|55.08|55.09|54.79|160
1731601800000|2024-11-14 16:30:00|55.33|55.03|55.37|55.07|55.43|55.13|55.22|54.92|130
1731602100000|2024-11-14 16:35:00|55.36|55.06|55.45|55.15|55.47|55.17|55.28|54.98|89
1731602400000|2024-11-14 16:40:00|55.43|55.13|55.76|55.46|55.79|55.49|55.39|55.09|128
1731602700000|2024-11-14 16:45:00|55.75|55.45|55.71|55.41|55.8|55.5|55.59|55.29|113
1731603000000|2024-11-14 16:50:00|55.68|55.38|55.94|55.64|55.94|55.64|55.64|55.34|121
1731603300000|2024-11-14 16:55:00|55.95|55.65|55.93|55.63|56.1|55.8|55.88|55.58|109
1731603600000|2024-11-14 17:00:00|55.92|55.62|55.62|55.32|55.92|55.62|55.55|55.25|118
1731603900000|2024-11-14 17:05:00|55.65|55.35|55.63|55.33|55.77|55.47|55.61|55.31|116
1731604200000|2024-11-14 17:10:00|55.64|55.34|55.5|55.2|55.79|55.49|55.5|55.2|110
1731604500000|2024-11-14 17:15:00|55.51|55.21|55.83|55.53|55.83|55.53|55.51|55.21|103
1731604800000|2024-11-14 17:20:00|55.82|55.52|55.87|55.57|55.98|55.68|55.8|55.5|88
1731605100000|2024-11-14 17:25:00|55.88|55.58|55.66|55.36|55.91|55.61|55.66|55.36|121
1731605400000|2024-11-14 17:30:00|55.67|55.37|55.74|55.44|55.81|55.51|55.66|55.36|102
1731605700000|2024-11-14 17:35:00|55.75|55.45|55.95|55.65|55.97|55.67|55.74|55.44|87
1731606000000|2024-11-14 17:40:00|55.97|55.67|55.88|55.58|56.01|55.71|55.84|55.54|80
1731606300000|2024-11-14 17:45:00|55.87|55.57|55.9|55.6|56.05|55.75|55.83|55.53|110
1731606600000|2024-11-14 17:50:00|55.89|55.59|55.76|55.46|55.92|55.62|55.76|55.46|58
1731606900000|2024-11-14 17:55:00|55.75|55.45|55.88|55.58|55.88|55.58|55.63|55.33|53
1731607200000|2024-11-14 18:00:00|55.87|55.57|56.03|55.73|56.11|55.81|55.8|55.5|120
1731607500000|2024-11-14 18:05:00|56.02|55.72|56.21|55.91|56.3|56|56.01|55.71|126
1731607800000|2024-11-14 18:10:00|56.22|55.92|56.27|55.97|56.29|55.99|56.11|55.81|88
1731608100000|2024-11-14 18:15:00|56.26|55.96|56.27|55.97|56.3|56|56.17|55.87|73
1731608400000|2024-11-14 18:20:00|56.28|55.98|56.32|56.02|56.35|56.05|56.28|55.98|45
1731608700000|2024-11-14 18:25:00|56.33|56.03|56.26|55.96|56.35|56.05|56.24|55.94|46
1731609000000|2024-11-14 18:30:00|56.25|55.95|56.26|55.96|56.37|56.07|56.23|55.93|43
1731609300000|2024-11-14 18:35:00|56.25|55.95|56.14|55.84|56.3|56|56.14|55.84|105
1731609600000|2024-11-14 18:40:00|56.13|55.83|55.82|55.52|56.19|55.89|55.82|55.52|130
1731609900000|2024-11-14 18:45:00|55.8|55.5|55.8|55.5|55.88|55.58|55.63|55.33|147
1731610200000|2024-11-14 18:50:00|55.81|55.51|55.91|55.61|55.95|55.65|55.73|55.43|110
1731610500000|2024-11-14 18:55:00|55.92|55.62|55.8|55.5|55.92|55.62|55.71|55.41|54
1731610800000|2024-11-14 19:00:00|55.81|55.51|56.05|55.75|56.05|55.75|55.76|55.46|98
1731611100000|2024-11-14 19:05:00|56.04|55.74|56.01|55.71|56.2|55.9|55.95|55.65|115
1731611400000|2024-11-14 19:10:00|56.04|55.74|56.12|55.82|56.13|55.83|55.93|55.63|93
1731611700000|2024-11-14 19:15:00|56.08|55.78|56.1|55.8|56.14|55.84|55.94|55.64|100
1731612000000|2024-11-14 19:20:00|56.11|55.81|56.18|55.88|56.28|55.98|56.1|55.8|87
1731612300000|2024-11-14 19:25:00|56.17|55.87|56.14|55.84|56.24|55.94|56.04|55.74|60
1731612600000|2024-11-14 19:30:00|56.13|55.83|56.33|56.03|56.35|56.05|56.04|55.74|88
1731612900000|2024-11-14 19:35:00|56.32|56.02|56.42|56.12|56.42|56.12|56.21|55.91|57
1731613200000|2024-11-14 19:40:00|56.38|56.08|56.57|56.27|56.59|56.29|56.31|56.01|80
1731613500000|2024-11-14 19:45:00|56.58|56.28|56.39|56.09|56.58|56.28|56.35|56.05|71
1731613800000|2024-11-14 19:50:00|56.4|56.1|56.61|56.31|56.63|56.33|56.36|56.06|94
1731614100000|2024-11-14 19:55:00|56.62|56.32|56.67|56.37|56.69|56.39|56.61|56.31|92
1731614400000|2024-11-14 20:00:00|56.66|56.36|56.4|56.1|56.66|56.36|56.28|55.98|138
1731614700000|2024-11-14 20:05:00|56.42|56.12|56.13|55.83|56.43|56.13|56.05|55.75|156
1731615000000|2024-11-14 20:10:00|56.14|55.84|56.07|55.77|56.35|56.05|55.95|55.65|215
1731615300000|2024-11-14 20:15:00|56.05|55.75|56.55|56.25|56.55|56.25|56.03|55.73|121
1731615600000|2024-11-14 20:20:00|56.54|56.24|56.91|56.61|56.95|56.65|56.42|56.12|156
1731615900000|2024-11-14 20:25:00|56.9|56.6|56.71|56.41|56.95|56.65|56.71|56.41|93
1731616200000|2024-11-14 20:30:00|56.72|56.42|56.32|56.02|56.75|56.45|56.32|56.02|131
1731616500000|2024-11-14 20:35:00|56.33|56.03|55.99|55.69|56.35|56.05|55.86|55.56|108
1731616800000|2024-11-14 20:40:00|55.98|55.68|56.19|55.89|56.2|55.9|55.97|55.67|102
1731617100000|2024-11-14 20:45:00|56.2|55.9|56.08|55.78|56.2|55.9|56.04|55.74|92
1731617400000|2024-11-14 20:50:00|56.09|55.79|56.13|55.83|56.19|55.89|56.01|55.71|103
1731617700000|2024-11-14 20:55:00|56.14|55.84|56.06|55.76|56.2|55.9|56|55.7|114
1731618000000|2024-11-14 21:00:00|56.05|55.75|56.15|55.85|56.2|55.9|56|55.7|88
1731618300000|2024-11-14 21:05:00|56.16|55.86|55.96|55.66|56.19|55.89|55.9|55.6|120
1731618600000|2024-11-14 21:10:00|55.98|55.68|55.93|55.63|56.08|55.78|55.73|55.43|148
1731618900000|2024-11-14 21:15:00|55.92|55.62|56.58|56.28|56.59|56.29|55.92|55.62|141
1731619200000|2024-11-14 21:20:00|56.57|56.27|56.65|56.35|56.77|56.47|56.45|56.15|164
1731619500000|2024-11-14 21:25:00|56.64|56.34|56.73|56.43|56.77|56.47|56.59|56.29|122
1731619800000|2024-11-14 21:30:00|56.74|56.44|56.93|56.63|57.03|56.73|56.73|56.43|117
1731620100000|2024-11-14 21:35:00|56.95|56.65|57.17|56.87|57.2|56.9|56.87|56.57|98
1731620400000|2024-11-14 21:40:00|57.18|56.88|57.94|57.64|57.94|57.64|57.06|56.76|187
1731620700000|2024-11-14 21:45:00|57.91|57.61|58.17|57.87|58.19|57.89|57.65|57.35|224
1731621000000|2024-11-14 21:50:00|58.18|57.88|58.05|57.75|58.5|58.2|57.94|57.64|216
1731621300000|2024-11-14 21:55:00|58.1|57.8|58.3|58|58.59|58.29|58.1|57.8|188
1731621600000|2024-11-14 22:00:00|58.28|57.98|58.47|58.17|58.6|58.3|58.28|57.98|219
1731621900000|2024-11-14 22:05:00|58.45|58.15|57.97|57.67|58.55|58.25|57.97|57.67|212
1731622200000|2024-11-14 22:10:00|57.98|57.68|58.25|57.95|58.42|58.12|57.81|57.51|219
1731622500000|2024-11-14 22:15:00|58.26|57.96|58.98|58.68|59.01|58.71|58.26|57.96|198
1731622800000|2024-11-14 22:20:00|58.97|58.67|59.78|59.48|59.81|59.51|58.97|58.67|142
1731623100000|2024-11-14 22:25:00|59.79|59.49|60.03|59.73|60.15|59.85|59.62|59.32|264
1731623400000|2024-11-14 22:30:00|60.02|59.72|57.5|57.2|60.15|59.85|57.43|57.13|251
1731623700000|2024-11-14 22:35:00|57.52|57.22|58.24|57.94|58.43|58.13|57.37|57.07|225
1731624000000|2024-11-14 22:40:00|58.19|57.89|58.54|58.24|58.76|58.46|58.18|57.88|116
1731624300000|2024-11-14 22:45:00|58.53|58.23|58.97|58.67|59.07|58.77|58.25|57.95|160
1731624600000|2024-11-14 22:50:00|58.98|58.68|58.98|58.68|59.2|58.9|58.97|58.67|88
1731624900000|2024-11-14 22:55:00|58.97|58.67|58.01|57.71|58.97|58.67|58.01|57.71|139
1731625200000|2024-11-14 23:00:00|57.98|57.68|58.31|58.01|58.4|58.1|57.97|57.67|186
1731625500000|2024-11-14 23:05:00|58.32|58.02|58.25|57.95|58.36|58.06|58.02|57.72|251
1731625800000|2024-11-14 23:10:00|58.27|57.97|57.41|57.11|58.3|58|57.39|57.09|234
1731626100000|2024-11-14 23:15:00|57.42|57.12|58.06|57.76|58.32|58.02|57.42|57.12|305
1731626400000|2024-11-14 23:20:00|58.08|57.78|58.07|57.77|58.79|58.49|58.06|57.76|253
1731626700000|2024-11-14 23:25:00|58.06|57.76|58.55|58.25|58.63|58.33|57.75|57.45|292
1731627000000|2024-11-14 23:30:00|58.53|58.23|57.52|57.22|58.66|58.36|57.52|57.22|274
1731627300000|2024-11-14 23:35:00|57.55|57.25|57.21|56.91|57.76|57.46|57.21|56.91|288
1731627600000|2024-11-14 23:40:00|57.22|56.92|57.7|57.4|57.72|57.42|56.99|56.69|350
1731627900000|2024-11-14 23:45:00|57.71|57.41|58.01|57.71|58.01|57.71|57.31|57.01|295
1731628200000|2024-11-14 23:50:00|58.02|57.72|58.42|58.12|58.43|58.13|57.76|57.46|231
1731628500000|2024-11-14 23:55:00|58.41|58.11|58.05|57.75|58.41|58.11|57.9|57.6|231
1731628800000|2024-11-15 00:00:00|58.04|57.74|58.49|58.19|58.59|58.29|57.92|57.62|354
1731629100000|2024-11-15 00:05:00|58.5|58.2|58.58|58.28|58.59|58.29|58.02|57.72|224
1731629400000|2024-11-15 00:10:00|58.56|58.26|58.17|57.87|58.64|58.34|58.14|57.84|222
1731629700000|2024-11-15 00:15:00|58.19|57.89|58.45|58.15|58.68|58.38|58.08|57.78|208
1731630000000|2024-11-15 00:20:00|58.43|58.13|58.2|57.9|58.43|58.13|58.15|57.85|177
1731630300000|2024-11-15 00:25:00|58.17|57.87|58.81|58.51|58.81|58.51|58.15|57.85|172
1731630600000|2024-11-15 00:30:00|58.82|58.52|59.34|59.04|59.45|59.15|58.82|58.52|174
1731630900000|2024-11-15 00:35:00|59.33|59.03|59.5|59.2|59.67|59.37|59.24|58.94|235
1731631200000|2024-11-15 00:40:00|59.48|59.18|59.14|58.84|59.49|59.19|59.14|58.84|163
1731631500000|2024-11-15 00:45:00|59.15|58.85|58.52|58.22|59.35|59.05|58.49|58.19|237
1731631800000|2024-11-15 00:50:00|58.53|58.23|58.78|58.48|58.94|58.64|58.41|58.11|210
1731632100000|2024-11-15 00:55:00|58.77|58.47|58.41|58.11|58.8|58.5|58.35|58.05|214
1731632400000|2024-11-15 01:00:00|58.4|58.1|58.82|58.52|58.82|58.52|58.09|57.79|263
1731632700000|2024-11-15 01:05:00|58.83|58.53|58.56|58.26|58.92|58.62|58.53|58.23|258
1731633000000|2024-11-15 01:10:00|58.55|58.25|57.92|57.62|58.6|58.3|57.81|57.51|207
1731633300000|2024-11-15 01:15:00|57.93|57.63|58.33|58.03|58.33|58.03|57.81|57.51|565
1731633600000|2024-11-15 01:20:00|58.34|58.04|58.25|57.95|58.49|58.19|58.06|57.76|532
1731633900000|2024-11-15 01:25:00|58.26|57.96|58.18|57.88|58.4|58.1|57.64|57.34|400
1731634200000|2024-11-15 01:30:00|58.19|57.89|58.79|58.49|58.81|58.51|58.05|57.75|533
1731634500000|2024-11-15 01:35:00|58.8|58.5|59.15|58.85|59.21|58.91|58.76|58.46|443
1731634800000|2024-11-15 01:40:00|59.16|58.86|59.22|58.92|59.53|59.23|59.05|58.75|169
1731635100000|2024-11-15 01:45:00|59.15|58.85|59.11|58.81|59.15|58.85|59.05|58.75|22
1731635400000|2024-11-15 01:50:00|59.12|58.82|59.14|58.84|59.31|59.01|58.69|58.39|337
1731635700000|2024-11-15 01:55:00|59.13|58.83|59.19|58.89|59.5|59.2|59.06|58.76|250
1731636000000|2024-11-15 02:00:00|59.2|58.9|58.92|58.62|59.29|58.99|58.72|58.42|341
1731636300000|2024-11-15 02:05:00|58.91|58.61|59.24|58.94|59.37|59.07|58.89|58.59|387
1731636600000|2024-11-15 02:10:00|59.22|58.92|59.12|58.82|59.34|59.04|58.98|58.68|299
1731636900000|2024-11-15 02:15:00|59.13|58.83|59.05|58.75|59.38|59.08|58.92|58.62|318
1731637200000|2024-11-15 02:20:00|59.01|58.71|58.79|58.49|59.03|58.73|58.58|58.28|298
1731637500000|2024-11-15 02:25:00|58.8|58.5|59.34|59.04|59.47|59.17|58.69|58.39|352
1731637800000|2024-11-15 02:30:00|59.35|59.05|59.29|58.99|59.45|59.15|59.1|58.8|282
1731638100000|2024-11-15 02:35:00|59.28|58.98|59.57|59.27|59.63|59.33|59.28|58.98|299
1731638400000|2024-11-15 02:40:00|59.58|59.28|60.02|59.72|60.2|59.9|59.54|59.24|320
1731638700000|2024-11-15 02:45:00|60.01|59.71|59.74|59.44|60.27|59.97|59.68|59.38|304
1731639000000|2024-11-15 02:50:00|59.73|59.43|59.7|59.4|59.9|59.6|59.63|59.33|222
1731639300000|2024-11-15 02:55:00|59.68|59.38|59.74|59.44|59.74|59.44|59.6|59.3|70
1731639600000|2024-11-15 03:00:00|59.73|59.43|59.93|59.63|60.07|59.77|59.7|59.4|267
1731639900000|2024-11-15 03:05:00|59.91|59.61|59.33|59.03|59.92|59.62|59.33|59.03|273
1731640200000|2024-11-15 03:10:00|59.34|59.04|59.55|59.25|59.63|59.33|59.25|58.95|201
1731640500000|2024-11-15 03:15:00|59.56|59.26|59.64|59.34|59.79|59.49|59.52|59.22|239
1731640800000|2024-11-15 03:20:00|59.65|59.35|59.36|59.06|59.66|59.36|59.31|59.01|197
1731641100000|2024-11-15 03:25:00|59.35|59.05|59.34|59.04|59.52|59.22|59.25|58.95|165
1731641400000|2024-11-15 03:30:00|59.33|59.03|59.26|58.96|59.56|59.26|59.24|58.94|183
1731641700000|2024-11-15 03:35:00|59.27|58.97|59.17|58.87|59.4|59.1|59.17|58.87|143
1731642000000|2024-11-15 03:40:00|59.16|58.86|59.59|59.29|59.6|59.3|59.12|58.82|182
1731642300000|2024-11-15 03:45:00|59.6|59.3|59.48|59.18|59.72|59.42|59.37|59.07|220
1731642600000|2024-11-15 03:50:00|59.49|59.19|59.52|59.22|59.59|59.29|59.39|59.09|186
1731642900000|2024-11-15 03:55:00|59.53|59.23|59.57|59.27|59.6|59.3|59.4|59.1|157
1731643200000|2024-11-15 04:00:00|59.58|59.28|59.77|59.47|60|59.7|59.51|59.21|261
1731643500000|2024-11-15 04:05:00|59.76|59.46|59.97|59.67|60.03|59.73|59.75|59.45|255
1731643800000|2024-11-15 04:10:00|59.96|59.66|60.12|59.82|60.16|59.86|59.93|59.63|182
1731644100000|2024-11-15 04:15:00|60.11|59.81|60.23|59.93|60.51|60.21|59.97|59.67|279
1731644400000|2024-11-15 04:20:00|60.21|59.91|58.97|58.67|60.31|60.01|58.97|58.67|361
1731644700000|2024-11-15 04:25:00|58.95|58.65|59.14|58.84|59.4|59.1|58.94|58.64|273
1731645000000|2024-11-15 04:30:00|59.18|58.88|58.42|58.12|59.18|58.88|58.39|58.09|358
1731645300000|2024-11-15 04:35:00|58.43|58.13|57.86|57.56|58.44|58.14|57.83|57.53|442
1731645600000|2024-11-15 04:40:00|57.87|57.57|58.28|57.98|58.28|57.98|57.8|57.5|429
1731645900000|2024-11-15 04:45:00|58.27|57.97|58.02|57.72|58.27|57.97|57.82|57.52|346
1731646200000|2024-11-15 04:50:00|58.01|57.71|58.14|57.84|58.37|58.07|57.8|57.5|359
1731646500000|2024-11-15 04:55:00|58.15|57.85|59.25|58.95|59.32|59.02|58.15|57.85|350
1731646800000|2024-11-15 05:00:00|59.26|58.96|59.11|58.81|59.43|59.13|59.03|58.73|387
1731647100000|2024-11-15 05:05:00|59.12|58.82|59.01|58.71|59.21|58.91|58.64|58.34|381
1731647400000|2024-11-15 05:10:00|59|58.7|58.68|58.38|59.08|58.78|58.42|58.12|362
1731647700000|2024-11-15 05:15:00|58.67|58.37|58.35|58.05|58.72|58.42|58.12|57.82|405
1731648000000|2024-11-15 05:20:00|58.36|58.06|58.8|58.5|59.07|58.77|58.23|57.93|350
1731648300000|2024-11-15 05:25:00|58.81|58.51|59.01|58.71|59.32|59.02|58.75|58.45|320
1731648600000|2024-11-15 05:30:00|59|58.7|59.02|58.72|59.31|59.01|58.9|58.6|358
1731648900000|2024-11-15 05:35:00|59.03|58.73|58.83|58.53|59.04|58.74|58.76|58.46|268
1731649200000|2024-11-15 05:40:00|58.82|58.52|58.96|58.66|59.1|58.8|58.68|58.38|292
1731649500000|2024-11-15 05:45:00|58.95|58.65|59.22|58.92|59.22|58.92|58.87|58.57|299
1731649800000|2024-11-15 05:50:00|59.23|58.93|59.91|59.61|59.99|59.69|59.23|58.93|342
1731650100000|2024-11-15 05:55:00|59.9|59.6|60.48|60.18|60.62|60.32|59.83|59.53|375
1731650400000|2024-11-15 06:00:00|60.49|60.19|61.94|61.64|61.96|61.66|60.49|60.19|521
1731650700000|2024-11-15 06:05:00|61.93|61.63|62.15|61.85|62.51|62.21|61.83|61.53|431
1731651000000|2024-11-15 06:10:00|62.16|61.86|62.61|62.31|62.96|62.66|61.92|61.62|557
1731651300000|2024-11-15 06:15:00|62.6|62.3|61.94|61.64|62.62|62.32|61.73|61.43|522
1731651600000|2024-11-15 06:20:00|61.93|61.63|61.71|61.41|62.15|61.85|61.53|61.23|410
1731651900000|2024-11-15 06:25:00|61.73|61.43|61.41|61.11|61.86|61.56|61.39|61.09|340
1731652200000|2024-11-15 06:30:00|61.39|61.09|60.1|59.8|61.42|61.12|60.08|59.78|386
1731652500000|2024-11-15 06:35:00|60.11|59.81|60.19|59.89|60.32|60.02|59.88|59.58|381
1731652800000|2024-11-15 06:40:00|60.2|59.9|59.56|59.26|60.2|59.9|59.38|59.08|327
1731653100000|2024-11-15 06:45:00|59.57|59.27|59.75|59.45|59.76|59.46|59.52|59.22|357
1731653400000|2024-11-15 06:50:00|59.74|59.44|60.22|59.92|60.36|60.06|59.71|59.41|306
1731653700000|2024-11-15 06:55:00|60.23|59.93|59.77|59.47|60.3|60|59.77|59.47|272
1731654000000|2024-11-15 07:00:00|59.78|59.48|59.34|59.04|59.95|59.65|59.27|58.97|357
1731654300000|2024-11-15 07:05:00|59.33|59.03|59.29|58.99|59.49|59.19|59.05|58.75|303
1731654600000|2024-11-15 07:10:00|59.3|59|59|58.7|59.35|59.05|59|58.7|226
1731654900000|2024-11-15 07:15:00|58.99|58.69|59.11|58.81|59.19|58.89|58.98|58.68|135
1731655200000|2024-11-15 07:20:00|59.19|58.89|59.27|58.97|59.36|59.06|59.17|58.87|74
1731655500000|2024-11-15 07:25:00|59.26|58.96|59.28|58.98|59.32|59.02|59.21|58.91|46
1731655800000|2024-11-15 07:30:00|59.25|58.95|59.48|59.18|59.55|59.25|59.17|58.87|168
1731656100000|2024-11-15 07:35:00|59.47|59.17|59.28|58.98|59.85|59.55|59.28|58.98|211
1731656400000|2024-11-15 07:40:00|59.29|58.99|59.19|58.89|59.33|59.03|59.07|58.77|231
1731656700000|2024-11-15 07:45:00|59.2|58.9|59.39|59.09|59.57|59.27|59.2|58.9|215
1731657000000|2024-11-15 07:50:00|59.4|59.1|59.06|58.76|59.42|59.12|58.92|58.62|209
1731657300000|2024-11-15 07:55:00|59.05|58.75|59.13|58.83|59.14|58.84|58.95|58.65|192
1731657600000|2024-11-15 08:00:00|59.12|58.82|58.89|58.59|59.29|58.99|58.89|58.59|204
1731657900000|2024-11-15 08:05:00|58.9|58.6|58.53|58.23|58.93|58.63|58.48|58.18|217
1731658200000|2024-11-15 08:10:00|58.52|58.22|58.85|58.55|58.92|58.62|58.51|58.21|296
1731658500000|2024-11-15 08:15:00|58.86|58.56|59|58.7|59.06|58.76|58.77|58.47|262
1731658800000|2024-11-15 08:20:00|58.99|58.69|58.81|58.51|58.99|58.69|58.71|58.41|250
1731659100000|2024-11-15 08:25:00|58.8|58.5|58.83|58.53|58.93|58.63|58.69|58.39|198
1731659400000|2024-11-15 08:30:00|58.8|58.5|59.02|58.72|59.05|58.75|58.69|58.39|228
1731659700000|2024-11-15 08:35:00|59.03|58.73|59.25|58.95|59.38|59.08|59.03|58.73|216
1731660000000|2024-11-15 08:40:00|59.23|58.93|59.45|59.15|59.57|59.27|59.19|58.89|215
1731660300000|2024-11-15 08:45:00|59.44|59.14|59.46|59.16|59.6|59.3|59.3|59|236
1731660600000|2024-11-15 08:50:00|59.47|59.17|59.47|59.17|59.54|59.24|59.41|59.11|86
1731660900000|2024-11-15 08:55:00|59.48|59.18|59.45|59.15|59.48|59.18|59.38|59.08|40
1731661200000|2024-11-15 09:00:00|59.44|59.14|59.43|59.13|59.55|59.25|59.36|59.06|208
1731661500000|2024-11-15 09:05:00|59.42|59.12|59.43|59.13|59.48|59.18|59.37|59.07|69
1731661800000|2024-11-15 09:10:00|59.5|59.2|59.65|59.35|59.78|59.48|59.5|59.2|150
1731662100000|2024-11-15 09:15:00|59.66|59.36|59.54|59.24|59.81|59.51|59.37|59.07|239
1731662400000|2024-11-15 09:20:00|59.53|59.23|59.61|59.31|59.64|59.34|59.45|59.15|175
1731662700000|2024-11-15 09:25:00|59.6|59.3|59.7|59.4|59.77|59.47|59.5|59.2|225
1731663000000|2024-11-15 09:30:00|59.71|59.41|59.65|59.35|59.92|59.62|59.54|59.24|213
1731663300000|2024-11-15 09:35:00|59.66|59.36|60.18|59.88|60.23|59.93|59.63|59.33|300
1731663600000|2024-11-15 09:40:00|60.19|59.89|60.37|60.07|60.48|60.18|60.14|59.84|232
1731663900000|2024-11-15 09:45:00|60.36|60.06|61.54|61.24|61.55|61.25|60.32|60.02|381
1731664200000|2024-11-15 09:50:00|61.53|61.23|61.71|61.41|61.73|61.43|61.18|60.88|140
1731664500000|2024-11-15 09:55:00|62.5|62.2|62.3|62|62.5|62.2|62.25|61.95|80
1731664800000|2024-11-15 10:00:00|62.27|61.97|62.86|62.56|63.02|62.72|61.59|61.29|595
1731665100000|2024-11-15 10:05:00|62.89|62.59|62.02|61.72|63.09|62.79|61.92|61.62|638
1731665400000|2024-11-15 10:10:00|62.04|61.74|62|61.7|62.12|61.82|62|61.7|29
1731665700000|2024-11-15 10:15:00|61.64|61.34|61.2|60.9|61.7|61.4|61.2|60.9|227
1731666000000|2024-11-15 10:20:00|61.19|60.89|60.94|60.64|61.22|60.92|60.83|60.53|336
1731666300000|2024-11-15 10:25:00|60.95|60.65|61.49|61.19|61.7|61.4|60.9|60.6|327
1731666600000|2024-11-15 10:30:00|61.51|61.21|61.51|61.21|61.88|61.58|61.51|61.21|224
1731666900000|2024-11-15 10:35:00|61.6|61.3|61.62|61.32|61.74|61.44|61.57|61.27|99
1731667200000|2024-11-15 10:40:00|61.61|61.31|61.95|61.65|62.08|61.78|61.49|61.19|309
1731667500000|2024-11-15 10:45:00|61.94|61.64|61.83|61.53|62.29|61.99|61.64|61.34|342
1731667800000|2024-11-15 10:50:00|61.82|61.52|61.53|61.23|61.86|61.56|61.25|60.95|278
1731668100000|2024-11-15 10:55:00|61.54|61.24|61.41|61.11|61.78|61.48|61.38|61.08|225
1731668400000|2024-11-15 11:00:00|61.38|61.08|61.52|61.22|61.63|61.33|61.38|61.08|30
1731668700000|2024-11-15 11:05:00|61.53|61.23|61.26|60.96|61.55|61.25|61.26|60.96|56
1731669000000|2024-11-15 11:10:00|61.27|60.97|61.37|61.07|61.41|61.11|61.03|60.73|239
1731669300000|2024-11-15 11:15:00|61.35|61.05|61.29|60.99|61.35|61.05|61.03|60.73|244
1731669600000|2024-11-15 11:20:00|61.28|60.98|61.58|61.28|61.59|61.29|61.06|60.76|241
1731669900000|2024-11-15 11:25:00|61.59|61.29|61.61|61.31|61.71|61.41|61.39|61.09|162
1731670200000|2024-11-15 11:30:00|61.6|61.3|61.24|60.94|61.61|61.31|61.18|60.88|132
1731670500000|2024-11-15 11:35:00|61.25|60.95|61.32|61.02|61.33|61.03|61.15|60.85|182
1731670800000|2024-11-15 11:40:00|61.3|61|61.28|60.98|61.34|61.04|61.13|60.83|70
1731671100000|2024-11-15 11:45:00|61.23|60.93|60.98|60.68|61.23|60.93|60.89|60.59|106
1731671400000|2024-11-15 11:50:00|61.02|60.72|61.3|61|61.3|61|61.01|60.71|108
1731671700000|2024-11-15 11:55:00|61.29|60.99|61.52|61.22|61.65|61.35|61.28|60.98|80
1731672000000|2024-11-15 12:00:00|61.52|61.22|62.07|61.77|62.1|61.8|61.48|61.18|295
1731672300000|2024-11-15 12:05:00|62.08|61.78|62.2|61.9|62.31|62.01|62.01|61.71|269
1731672600000|2024-11-15 12:10:00|62.21|61.91|62.24|61.94|62.38|62.08|62.14|61.84|246
1731672900000|2024-11-15 12:15:00|62.25|61.95|62.27|61.97|62.67|62.37|61.92|61.62|366
1731673200000|2024-11-15 12:20:00|62.28|61.98|62.14|61.84|62.28|61.98|62.03|61.73|321
1731673500000|2024-11-15 12:25:00|62.13|61.83|62.1|61.8|62.21|61.91|62|61.7|247
1731673800000|2024-11-15 12:30:00|62.12|61.82|62.15|61.85|62.5|62.2|61.77|61.47|376
1731674100000|2024-11-15 12:35:00|62.16|61.86|62.29|61.99|62.48|62.18|62.11|61.81|441
1731674400000|2024-11-15 12:40:00|62.28|61.98|62.76|62.46|63.01|62.71|62.25|61.95|429
1731674700000|2024-11-15 12:45:00|62.75|62.45|62.56|62.26|62.76|62.46|62.45|62.15|398
1731675000000|2024-11-15 12:50:00|62.57|62.27|63.61|63.31|63.65|63.35|62.54|62.24|446
1731675600000|2024-11-15 13:00:00|64.08|63.78|65.65|65.35|65.65|65.35|64.07|63.77|514
1731675900000|2024-11-15 13:05:00|65.64|65.34|66.79|66.49|67.67|67.37|65.57|65.27|814
1731676200000|2024-11-15 13:10:00|66.8|66.5|67.84|67.54|67.96|67.66|66.8|66.5|632
1731676800000|2024-11-15 13:20:00|67.37|67.07|66.02|65.72|67.37|67.07|65.89|65.59|281
1731677100000|2024-11-15 13:25:00|66.01|65.71|66.09|65.79|66.35|66.05|65.53|65.23|676
1731677400000|2024-11-15 13:30:00|66.08|65.78|66.43|66.13|66.94|66.64|65.6|65.3|740
1731677700000|2024-11-15 13:35:00|66.41|66.11|64.99|64.69|66.93|66.63|64.85|64.55|649
1731678000000|2024-11-15 13:40:00|64.98|64.68|65.33|65.03|65.37|65.07|64.93|64.63|481
1731678300000|2024-11-15 13:45:00|65.32|65.02|65.68|65.38|65.69|65.39|64.88|64.58|495
1731678600000|2024-11-15 13:50:00|65.69|65.39|65.37|65.07|65.98|65.68|65.37|65.07|548
1731678900000|2024-11-15 13:55:00|65.38|65.08|65.81|65.51|65.82|65.52|65.27|64.97|190
1731679500000|2024-11-15 14:05:00|66.35|66.05|66.38|66.08|66.89|66.59|65.69|65.39|506
1731679800000|2024-11-15 14:10:00|66.37|66.07|67.04|66.74|67.06|66.76|66.11|65.81|630
1731680100000|2024-11-15 14:15:00|67.05|66.75|65.96|65.66|67.05|66.75|65.65|65.35|668
1731680400000|2024-11-15 14:20:00|65.97|65.67|66.11|65.81|66.66|66.36|65.73|65.43|561
1731680700000|2024-11-15 14:25:00|66.07|65.77|66.05|65.75|66.15|65.85|65.74|65.44|450
1731681000000|2024-11-15 14:30:00|66.04|65.74|66.17|65.87|66.77|66.47|65.99|65.69|344
1731681300000|2024-11-15 14:35:00|66.18|65.88|65.93|65.63|66.27|65.97|65.82|65.52|283
1731681600000|2024-11-15 14:40:00|65.94|65.64|67.37|67.07|67.38|67.08|65.88|65.58|331
1731681900000|2024-11-15 14:45:00|66.64|66.34|67.72|67.42|67.73|67.43|66.64|66.34|166
1731682200000|2024-11-15 14:50:00|67.49|67.19|66.83|66.53|67.5|67.2|66.83|66.53|145
1731682500000|2024-11-15 14:55:00|66.85|66.55|66.59|66.29|67.51|67.21|66.58|66.28|585
1731682800000|2024-11-15 15:00:00|66.6|66.3|67.04|66.74|67.1|66.8|66.19|65.89|585
1731683100000|2024-11-15 15:05:00|67.02|66.72|65.75|65.45|67.15|66.85|65.71|65.41|608
1731683400000|2024-11-15 15:10:00|65.74|65.44|65.74|65.44|66.12|65.82|65.46|65.16|577
1731683700000|2024-11-15 15:15:00|65.75|65.45|65.02|64.72|66.16|65.86|64.85|64.55|681
1731684000000|2024-11-15 15:20:00|65.03|64.73|64.26|63.96|65.15|64.85|63.9|63.6|682
1731684300000|2024-11-15 15:25:00|64.27|63.97|64.7|64.4|64.7|64.4|64|63.7|491
1731684600000|2024-11-15 15:30:00|64.69|64.39|64.8|64.5|64.99|64.69|64.54|64.24|156
1731684900000|2024-11-15 15:35:00|64.79|64.49|65.08|64.78|65.23|64.93|64.77|64.47|306
1731685200000|2024-11-15 15:40:00|65.09|64.79|64.79|64.49|65.34|65.04|64.65|64.35|482
1731685500000|2024-11-15 15:45:00|64.78|64.48|65.23|64.93|65.43|65.13|64.77|64.47|456
1731685800000|2024-11-15 15:50:00|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|5
1731686100000|2024-11-15 15:55:00|65.16|64.86|64.86|64.56|65.17|64.87|64.8|64.5|88
1731686400000|2024-11-15 16:00:00|64.87|64.57|65.2|64.9|65.47|65.17|64.38|64.08|511
1731686700000|2024-11-15 16:05:00|65.21|64.91|65.77|65.47|66.44|66.14|65.17|64.87|543
1731687000000|2024-11-15 16:10:00|65.78|65.48|66.19|65.89|66.36|66.06|65.61|65.31|486
1731687300000|2024-11-15 16:15:00|66.2|65.9|66.24|65.94|66.83|66.53|65.96|65.66|555
1731687600000|2024-11-15 16:20:00|66.23|65.93|66.43|66.13|66.5|66.2|65.91|65.61|598
1731687900000|2024-11-15 16:25:00|66.44|66.14|66.51|66.21|66.57|66.27|66.2|65.9|519
1731688200000|2024-11-15 16:30:00|66.49|66.19|66.6|66.3|66.6|66.3|66.05|65.75|465
1731688500000|2024-11-15 16:35:00|66.59|66.29|66.24|65.94|66.59|66.29|65.97|65.67|479
1731688800000|2024-11-15 16:40:00|66.23|65.93|66.22|65.92|66.39|66.09|65.81|65.51|477
1731689100000|2024-11-15 16:45:00|66.21|65.91|66.53|66.23|66.56|66.26|65.84|65.54|457
1731689400000|2024-11-15 16:50:00|66.54|66.24|66.24|65.94|67.02|66.72|66.18|65.88|485
1731689700000|2024-11-15 16:55:00|66.25|65.95|66.53|66.23|66.63|66.33|66.25|65.95|441
1731690000000|2024-11-15 17:00:00|66.52|66.22|66.33|66.03|66.52|66.22|66.1|65.8|457
1731690300000|2024-11-15 17:05:00|66.34|66.04|66.24|65.94|66.63|66.33|66.23|65.93|386
1731690600000|2024-11-15 17:10:00|66.25|65.95|66.4|66.1|66.46|66.16|66.09|65.79|398
1731690900000|2024-11-15 17:15:00|66.39|66.09|67.09|66.79|67.09|66.79|66.35|66.05|317
1731691200000|2024-11-15 17:20:00|67.11|66.81|67.61|67.31|67.92|67.62|67.11|66.81|506
1731691500000|2024-11-15 17:25:00|67.63|67.33|67.81|67.51|68.1|67.8|67.52|67.22|425
1731691800000|2024-11-15 17:30:00|67.82|67.52|67.37|67.07|68.01|67.71|67.22|66.92|551
1731692100000|2024-11-15 17:35:00|67.38|67.08|67.71|67.41|67.95|67.65|67.29|66.99|484
1731692400000|2024-11-15 17:40:00|67.72|67.42|67.75|67.45|67.84|67.54|67.54|67.24|350
1731692700000|2024-11-15 17:45:00|67.77|67.47|67.69|67.39|68.27|67.97|67.69|67.39|282
1731693000000|2024-11-15 17:50:00|67.68|67.38|66.99|66.69|67.7|67.4|66.82|66.52|338
1731693300000|2024-11-15 17:55:00|67|66.7|66.76|66.46|67.08|66.78|66.71|66.41|243
1731693600000|2024-11-15 18:00:00|66.76|66.46|66.83|66.53|66.88|66.58|66.67|66.37|120
1731693900000|2024-11-15 18:05:00|67.09|66.79|67.25|66.95|67.38|67.08|67.09|66.79|82
1731694200000|2024-11-15 18:10:00|67.24|66.94|67.06|66.76|67.26|66.96|66.77|66.47|296
1731694800000|2024-11-15 18:20:00|67.2|66.9|66.68|66.38|67.59|67.29|66.51|66.21|262
1731695100000|2024-11-15 18:25:00|66.69|66.39|66.8|66.5|67.1|66.8|66.53|66.23|541
1731695400000|2024-11-15 18:30:00|66.82|66.52|66.53|66.23|66.85|66.55|66.38|66.08|438
1731695700000|2024-11-15 18:35:00|66.47|66.17|66.57|66.27|66.58|66.28|66.3|66|65
1731696000000|2024-11-15 18:40:00|66.58|66.28|66.67|66.37|66.69|66.39|66.33|66.03|387
1731696300000|2024-11-15 18:45:00|66.68|66.38|66.49|66.19|66.9|66.6|66.36|66.06|399
1731696600000|2024-11-15 18:50:00|66.47|66.17|66.74|66.44|66.81|66.51|66.47|66.17|95
1731696900000|2024-11-15 18:55:00|66.96|66.66|67.17|66.87|67.23|66.93|66.96|66.66|188
1731697200000|2024-11-15 19:00:00|67.15|66.85|66.1|65.8|67.23|66.93|66.09|65.79|286
1731697500000|2024-11-15 19:05:00|66.09|65.79|66.7|66.4|66.85|66.55|66.07|65.77|385
1731697800000|2024-11-15 19:10:00|66.71|66.41|66.54|66.24|66.76|66.46|66.4|66.1|327
1731698100000|2024-11-15 19:15:00|66.52|66.22|66.41|66.11|66.63|66.33|66.18|65.88|428
1731698400000|2024-11-15 19:20:00|66.4|66.1|66.51|66.21|66.72|66.42|66.35|66.05|342
1731699000000|2024-11-15 19:30:00|67.12|66.82|66.97|66.67|67.12|66.82|66.61|66.31|251
1731699300000|2024-11-15 19:35:00|66.96|66.66|67.55|67.25|67.6|67.3|66.95|66.65|345
1731699600000|2024-11-15 19:40:00|67.56|67.26|67.43|67.13|67.67|67.37|67.36|67.06|359
1731699900000|2024-11-15 19:45:00|67.44|67.14|67.99|67.69|68.14|67.84|67.38|67.08|339
1731700200000|2024-11-15 19:50:00|67.98|67.68|67.69|67.39|68.37|68.07|67.58|67.28|414
1731700500000|2024-11-15 19:55:00|67.7|67.4|67.93|67.63|67.98|67.68|67.5|67.2|439
1731700800000|2024-11-15 20:00:00|67.94|67.64|67.38|67.08|68.08|67.78|67.34|67.04|234
1731701100000|2024-11-15 20:05:00|67.63|67.33|67.67|67.37|68.22|67.92|67.62|67.32|232
1731701400000|2024-11-15 20:10:00|67.68|67.38|67.46|67.16|67.92|67.62|67.45|67.15|392
1731701700000|2024-11-15 20:15:00|67.45|67.15|68.39|68.09|68.46|68.16|67.45|67.15|439
1731702000000|2024-11-15 20:20:00|68.38|68.08|67.19|66.89|68.58|68.28|67.1|66.8|535
1731702300000|2024-11-15 20:25:00|67.18|66.88|67.52|67.22|67.67|67.37|67.18|66.88|357
1731702600000|2024-11-15 20:30:00|67.53|67.23|68.11|67.81|68.2|67.9|67.53|67.23|445
1731702900000|2024-11-15 20:35:00|68.12|67.82|68.13|67.83|68.32|68.02|67.98|67.68|412
1731703200000|2024-11-15 20:40:00|68.12|67.82|68|67.7|68.12|67.82|67.62|67.32|431
1731703500000|2024-11-15 20:45:00|68.01|67.71|67.64|67.34|68.01|67.71|67.62|67.32|329
1731703800000|2024-11-15 20:50:00|67.63|67.33|67.67|67.37|67.79|67.49|67.48|67.18|311
1731704100000|2024-11-15 20:55:00|67.68|67.38|66.9|66.6|67.71|67.41|66.55|66.25|362
1731704400000|2024-11-15 21:00:00|66.91|66.61|67.05|66.75|67.19|66.89|66.78|66.48|414
1731704700000|2024-11-15 21:05:00|67.06|66.76|66.61|66.31|67.12|66.82|66.61|66.31|290
1731705000000|2024-11-15 21:10:00|66.6|66.3|66.66|66.36|66.7|66.4|66.39|66.09|289
1731705300000|2024-11-15 21:15:00|66.68|66.38|66.64|66.34|66.79|66.49|66.34|66.04|275
1731705600000|2024-11-15 21:20:00|66.65|66.35|66.57|66.27|66.76|66.46|66.27|65.97|272
1731705900000|2024-11-15 21:25:00|66.56|66.26|67.45|66.05|67.45|66.55|66.48|65.96|214
1731706200000|2024-11-15 21:30:00|67.44|66.04|67.39|65.99|67.56|66.16|67.3|65.9|409
1731706500000|2024-11-15 21:35:00|67.4|66|67.65|66.25|67.66|66.26|66.97|65.57|481
1731706800000|2024-11-15 21:40:00|67.66|66.26|67.6|66.2|67.95|66.55|67.24|65.84|470
1731707100000|2024-11-15 21:45:00|67.59|66.19|68.14|66.74|68.26|66.86|67.59|66.19|481
1731707400000|2024-11-15 21:50:00|68.13|66.73|69.1|67.7|69.13|67.73|68.1|66.7|518
1731707700000|2024-11-15 21:55:00|69.09|67.69|68.72|67.32|69.2|67.8|68.6|67.2|406
1731744000000|2024-11-16 08:00:00|73.25|71.85|73.51|72.11|73.56|72.16|73.16|71.76|381
1731744300000|2024-11-16 08:05:00|73.5|72.1|73.29|71.89|73.58|72.18|73.17|71.77|509
1731744600000|2024-11-16 08:10:00|73.28|71.88|73.54|72.14|73.62|72.22|73.16|71.76|472
1731744900000|2024-11-16 08:15:00|73.53|72.13|73.2|71.8|73.63|72.23|73.15|71.75|417
1731745200000|2024-11-16 08:20:00|73.19|71.79|73.04|71.64|73.33|71.93|72.99|71.59|312
1731745500000|2024-11-16 08:25:00|73.05|71.65|72.79|71.39|73.2|71.8|72.78|71.38|336
1731745800000|2024-11-16 08:30:00|72.81|71.41|72.77|71.37|73.07|71.67|72.76|71.36|426
1731746100000|2024-11-16 08:35:00|72.78|71.38|72.34|70.94|72.78|71.38|71.91|70.51|352
1731746400000|2024-11-16 08:40:00|72.33|70.93|72.12|70.72|72.34|70.94|71.6|70.2|468
1731746700000|2024-11-16 08:45:00|72.11|70.71|72.15|70.75|72.25|70.85|71.85|70.45|480
1731747000000|2024-11-16 08:50:00|72.16|70.76|72.65|71.25|72.66|71.26|71.97|70.57|516
1731747300000|2024-11-16 08:55:00|72.64|71.24|72.88|71.48|72.9|71.5|72.48|71.08|458
1731747600000|2024-11-16 09:00:00|72.89|71.49|72.73|71.33|73.13|71.73|72.56|71.16|511
1731747900000|2024-11-16 09:05:00|72.74|71.34|72.83|71.43|73.26|71.86|72.69|71.29|492
1731748200000|2024-11-16 09:10:00|72.85|71.45|73.6|72.2|73.71|72.31|72.84|71.44|530
1731748500000|2024-11-16 09:15:00|73.61|72.21|73|71.6|73.65|72.25|72.91|71.51|557
1731748800000|2024-11-16 09:20:00|73.01|71.61|73.05|71.65|73.4|72|72.87|71.47|520
1731749100000|2024-11-16 09:25:00|73.08|71.68|73.53|72.13|73.95|72.55|72.94|71.54|524
1731749400000|2024-11-16 09:30:00|73.52|72.12|73.73|72.33|74.14|72.74|73.51|72.11|551
1731749700000|2024-11-16 09:35:00|73.74|72.34|74.19|72.79|74.46|73.06|73.59|72.19|603
1731750000000|2024-11-16 09:40:00|74.2|72.8|74.48|73.08|74.71|73.31|74.01|72.61|555
1731750300000|2024-11-16 09:45:00|74.47|73.07|75.62|74.22|75.71|74.31|74.29|72.89|614
1731750600000|2024-11-16 09:50:00|75.61|74.21|76.37|74.97|76.4|75|75.32|73.92|610
1731750900000|2024-11-16 09:55:00|76.38|74.98|75.92|74.52|76.46|75.06|75.3|73.9|703
1731751200000|2024-11-16 10:00:00|75.93|74.53|76.45|75.05|77.05|75.65|75.75|74.35|740
1731751500000|2024-11-16 10:05:00|76.47|75.07|77.36|75.96|77.41|76.01|76.47|75.07|684
1731751800000|2024-11-16 10:10:00|77.39|75.99|77.79|76.39|78.29|76.89|77.17|75.77|755
1731752100000|2024-11-16 10:15:00|77.78|76.38|77.21|75.81|77.81|76.41|76.81|75.41|700
1731752400000|2024-11-16 10:20:00|77.23|75.83|78.09|76.69|78.26|76.86|77.14|75.74|772
1731752700000|2024-11-16 10:25:00|78.07|76.67|78.02|76.62|78.3|76.9|77.39|75.99|710
1731753000000|2024-11-16 10:30:00|78.01|76.61|78.3|76.9|78.71|77.31|77.96|76.56|706
1731753300000|2024-11-16 10:35:00|78.31|76.91|77.3|75.9|78.45|77.05|77.18|75.78|686
1731753600000|2024-11-16 10:40:00|77.35|75.95|77.45|76.05|77.65|76.25|76.79|75.39|631
1731753900000|2024-11-16 10:45:00|77.44|76.04|77.65|76.25|77.89|76.49|76.99|75.59|593
1731754200000|2024-11-16 10:50:00|77.64|76.24|77.77|76.37|78.2|76.8|77.47|76.07|671
1731754500000|2024-11-16 10:55:00|77.78|76.38|78.23|76.83|78.42|77.02|77.7|76.3|689
1731754800000|2024-11-16 11:00:00|78.22|76.82|77.59|76.19|78.44|77.04|77.57|76.17|631
1731755100000|2024-11-16 11:05:00|77.6|76.2|78.68|77.28|78.81|77.41|77.39|75.99|662
1731755400000|2024-11-16 11:10:00|78.67|77.27|78.97|77.57|79.01|77.61|78.48|77.08|639
1731755700000|2024-11-16 11:15:00|78.96|77.56|77.45|76.05|79.13|77.73|77.45|76.05|604
1731756000000|2024-11-16 11:20:00|77.44|76.04|76.01|74.61|77.46|76.06|75.79|74.39|553
1731756300000|2024-11-16 11:25:00|76|74.6|76.42|75.02|76.66|75.26|76|74.6|612
1731756600000|2024-11-16 11:30:00|76.43|75.03|75.68|74.28|76.46|75.06|75.31|73.91|615
1731756900000|2024-11-16 11:35:00|75.66|74.26|75.06|73.66|75.87|74.47|74.91|73.51|640
1731757200000|2024-11-16 11:40:00|75.03|73.63|75.21|73.81|75.51|74.11|74.6|73.2|657
1731757500000|2024-11-16 11:45:00|75.22|73.82|75.37|73.97|75.45|74.05|74.74|73.34|630
1731757800000|2024-11-16 11:50:00|75.4|74|75.98|74.58|75.98|74.58|74.96|73.56|650
1731758100000|2024-11-16 11:55:00|75.99|74.59|75.94|74.54|76.18|74.78|75.7|74.3|619
1731758400000|2024-11-16 12:00:00|75.95|74.55|75.4|74|76.09|74.69|75.29|73.89|693
1731758700000|2024-11-16 12:05:00|75.42|74.02|74.32|72.92|75.45|74.05|74.05|72.65|650
1731759000000|2024-11-16 12:10:00|74.33|72.93|75.01|73.61|75.17|73.77|74.33|72.93|591
1731759300000|2024-11-16 12:15:00|75.02|73.62|74.74|73.34|75.39|73.99|74.68|73.28|650
1731759600000|2024-11-16 12:20:00|74.73|73.33|74.52|73.12|74.91|73.51|74.48|73.08|560
1731759900000|2024-11-16 12:25:00|74.53|73.13|75.07|73.67|75.24|73.84|74.52|73.12|537
1731760200000|2024-11-16 12:30:00|75.06|73.66|75.51|74.11|75.6|74.2|75|73.6|553
1731760500000|2024-11-16 12:35:00|75.53|74.13|75.38|73.98|75.78|74.38|75.36|73.96|544
1731760800000|2024-11-16 12:40:00|75.39|73.99|75.46|74.06|75.46|74.06|75.07|73.67|445
1731761100000|2024-11-16 12:45:00|75.45|74.05|75.69|74.29|75.74|74.34|75.28|73.88|576
1731761400000|2024-11-16 12:50:00|75.68|74.28|75.6|74.2|75.86|74.46|75.44|74.04|546
1731761700000|2024-11-16 12:55:00|75.61|74.21|75.46|74.06|75.65|74.25|75.08|73.68|475
1731762000000|2024-11-16 13:00:00|75.47|74.07|75.5|74.1|75.55|74.15|74.99|73.59|646
1731762300000|2024-11-16 13:05:00|75.51|74.11|76.25|74.85|76.41|75.01|75.5|74.1|616
1731762600000|2024-11-16 13:10:00|76.26|74.86|76.31|74.91|76.41|75.01|75.92|74.52|660
1731762900000|2024-11-16 13:15:00|76.27|74.87|75.99|74.59|76.27|74.87|75.79|74.39|614
1731763200000|2024-11-16 13:20:00|75.98|74.58|75.96|74.56|76.21|74.81|75.62|74.22|629
1731763500000|2024-11-16 13:25:00|75.97|74.57|76.46|75.06|76.47|75.07|75.85|74.45|534
1731763800000|2024-11-16 13:30:00|76.45|75.05|77.07|75.67|77.39|75.99|76.23|74.83|628
1731764100000|2024-11-16 13:35:00|77.08|75.68|77.59|76.19|77.75|76.35|77.07|75.67|651
1731764400000|2024-11-16 13:40:00|77.6|76.2|77.39|75.99|78.04|76.64|77.19|75.79|687
1731764700000|2024-11-16 13:45:00|77.4|76|77.97|76.57|78.23|76.83|77.4|76|707
1731765000000|2024-11-16 13:50:00|77.98|76.58|77.8|76.4|78.03|76.63|77.55|76.15|676
1731765300000|2024-11-16 13:55:00|77.79|76.39|76.34|74.94|77.8|76.4|76.09|74.69|660
1731765600000|2024-11-16 14:00:00|76.33|74.93|76.08|74.68|76.71|75.31|76.05|74.65|628
1731765900000|2024-11-16 14:05:00|76.09|74.69|76.89|75.49|77.43|76.03|76.09|74.69|609
1731766200000|2024-11-16 14:10:00|76.9|75.5|78.24|76.84|78.24|76.84|76.63|75.23|713
1731766500000|2024-11-16 14:15:00|78.28|76.88|76.76|75.36|78.33|76.93|76.65|75.25|604
1731766800000|2024-11-16 14:20:00|76.77|75.37|77.11|75.71|77.3|75.9|76.48|75.08|626
1731767100000|2024-11-16 14:25:00|77.12|75.72|77.49|76.09|77.78|76.38|76.19|74.79|644
1731767400000|2024-11-16 14:30:00|77.52|76.12|76.58|75.18|77.58|76.18|76.55|75.15|614
1731767700000|2024-11-16 14:35:00|76.57|75.17|76.63|75.23|77.18|75.78|76.22|74.82|633
1731768000000|2024-11-16 14:40:00|76.64|75.24|76.97|75.57|77.12|75.72|76.35|74.95|642
1731768300000|2024-11-16 14:45:00|76.96|75.56|77.52|76.12|77.86|76.46|76.77|75.37|628
1731768600000|2024-11-16 14:50:00|77.51|76.11|77.54|76.14|77.93|76.53|77.09|75.69|692
1731768900000|2024-11-16 14:55:00|77.53|76.13|78.49|77.09|78.52|77.12|77.26|75.86|628
1731769200000|2024-11-16 15:00:00|78.5|77.1|81.31|79.91|81.32|79.92|78.49|77.09|912
1731769500000|2024-11-16 15:05:00|81.29|79.89|80.53|79.13|82.53|81.13|80.41|79.01|926
1731769800000|2024-11-16 15:10:00|80.51|79.11|77.89|76.49|80.88|79.48|77.89|76.49|926
1731770100000|2024-11-16 15:15:00|77.86|76.46|80.24|78.84|80.55|79.15|77.8|76.4|835
1731770400000|2024-11-16 15:20:00|80.27|78.87|80.39|78.99|80.75|79.35|79.42|78.02|786
1731770700000|2024-11-16 15:25:00|80.37|78.97|78|76.6|81.4|80|77.97|76.57|820
1731771000000|2024-11-16 15:30:00|78.02|76.62|77.09|75.69|78.6|77.2|77.09|75.69|756
1731771300000|2024-11-16 15:35:00|76.94|75.54|75.79|74.39|77.67|76.27|75.62|74.22|766
1731771600000|2024-11-16 15:40:00|75.82|74.42|75.72|74.32|76.46|75.06|75.52|74.12|762
1731771900000|2024-11-16 15:45:00|75.73|74.33|74.8|73.4|75.74|74.34|74.45|73.05|692
1731772200000|2024-11-16 15:50:00|74.82|73.42|75.35|73.95|75.4|74|74.53|73.13|743
1731772500000|2024-11-16 15:55:00|75.36|73.96|75.25|73.85|75.59|74.19|74.98|73.58|708
1731772800000|2024-11-16 16:00:00|75.24|73.84|75.54|74.14|75.82|74.42|74.96|73.56|692
1731773100000|2024-11-16 16:05:00|75.53|74.13|75.09|73.69|75.71|74.31|74.75|73.35|677
1731773400000|2024-11-16 16:10:00|75.1|73.7|75.62|74.22|75.82|74.42|74.67|73.27|657
1731773700000|2024-11-16 16:15:00|75.63|74.23|75.94|74.54|76.47|75.07|75.58|74.18|674
1731774000000|2024-11-16 16:20:00|75.95|74.55|75.66|74.26|76.43|75.03|75.56|74.16|687
1731774300000|2024-11-16 16:25:00|75.67|74.27|75.92|74.52|76.14|74.74|75.61|74.21|641
1731774600000|2024-11-16 16:30:00|75.93|74.53|76.68|75.28|76.72|75.32|75.73|74.33|635
1731774900000|2024-11-16 16:35:00|76.67|75.27|76.86|75.46|77.24|75.84|76.33|74.93|636
1731775200000|2024-11-16 16:40:00|76.87|75.47|77.37|75.97|77.68|76.28|76.75|75.35|664
1731775500000|2024-11-16 16:45:00|77.36|75.96|76.97|75.57|77.37|75.97|76.2|74.8|699
1731775800000|2024-11-16 16:50:00|76.95|75.55|76.98|75.58|77.3|75.9|76.64|75.24|699
1731776100000|2024-11-16 16:55:00|76.97|75.57|76.92|75.52|77.16|75.76|76.76|75.36|618
1731776400000|2024-11-16 17:00:00|76.91|75.51|76.39|74.99|76.91|75.51|75.6|74.2|627
1731776700000|2024-11-16 17:05:00|76.4|75|76.49|75.09|76.88|75.48|76.35|74.95|583
1731777000000|2024-11-16 17:10:00|76.5|75.1|76.41|75.01|76.57|75.17|75.88|74.48|615
1731777300000|2024-11-16 17:15:00|76.4|75|76.04|74.64|76.58|75.18|75.71|74.31|661
1731777600000|2024-11-16 17:20:00|76.01|74.61|75.88|74.48|76.46|75.06|75.63|74.23|569
1731777900000|2024-11-16 17:25:00|75.89|74.49|76.21|74.81|76.63|75.23|75.79|74.39|586
1731778200000|2024-11-16 17:30:00|76.22|74.82|75.7|74.3|76.64|75.24|75.67|74.27|560
1731778500000|2024-11-16 17:35:00|75.68|74.28|75.84|74.44|76.13|74.73|75.47|74.07|600
1731778800000|2024-11-16 17:40:00|75.83|74.43|75.95|74.55|76.37|74.97|75.83|74.43|470
1731779100000|2024-11-16 17:45:00|75.96|74.56|75.87|74.47|76.18|74.78|75.57|74.17|569
1731779400000|2024-11-16 17:50:00|75.86|74.46|75.8|74.4|76.2|74.8|75.68|74.28|539
1731779700000|2024-11-16 17:55:00|75.79|74.39|75.82|74.42|76.18|74.78|75.64|74.24|530
1731780000000|2024-11-16 18:00:00|75.83|74.43|76.5|75.1|76.64|75.24|75.8|74.4|559
1731780300000|2024-11-16 18:05:00|76.49|75.09|76.48|75.08|77.11|75.71|76.27|74.87|542
1731780600000|2024-11-16 18:10:00|76.49|75.09|76.81|75.41|77.1|75.7|76.46|75.06|479
1731780900000|2024-11-16 18:15:00|76.8|75.4|77.22|75.82|77.45|76.05|76.73|75.33|582
1731781200000|2024-11-16 18:20:00|77.18|75.78|77.21|75.81|77.25|75.85|76.76|75.36|583
1731781500000|2024-11-16 18:25:00|77.18|75.78|76.85|75.45|77.34|75.94|76.79|75.39|532
1731781800000|2024-11-16 18:30:00|76.84|75.44|77.07|75.67|77.16|75.76|76.66|75.26|461
1731782100000|2024-11-16 18:35:00|77.08|75.68|77.55|76.15|77.58|76.18|76.89|75.49|459
1731782400000|2024-11-16 18:40:00|77.54|76.14|77.63|76.23|77.76|76.36|77.36|75.96|398
1731782700000|2024-11-16 18:45:00|77.64|76.24|77.74|76.34|77.92|76.52|77.53|76.13|450
1731783000000|2024-11-16 18:50:00|77.76|76.36|78.05|76.65|78.13|76.73|77.76|76.36|493
1731783300000|2024-11-16 18:55:00|78.06|76.66|77.56|76.16|78.08|76.68|77.51|76.11|373
1731783600000|2024-11-16 19:00:00|77.58|76.18|76.73|75.33|77.78|76.38|76.3|74.9|486
1731783900000|2024-11-16 19:05:00|76.74|75.34|77.12|75.72|77.12|75.72|76.64|75.24|403
1731784200000|2024-11-16 19:10:00|77.11|75.71|77.11|75.71|77.45|76.05|76.88|75.48|420
1731784500000|2024-11-16 19:15:00|77.13|75.73|76.73|75.33|77.14|75.74|76.48|75.08|393
1731784800000|2024-11-16 19:20:00|76.72|75.32|76.84|75.44|76.84|75.44|76.64|75.24|387
1731785100000|2024-11-16 19:25:00|76.83|75.43|76.91|75.51|76.91|75.51|76.51|75.11|362
1731785400000|2024-11-16 19:30:00|76.9|75.5|77.5|76.1|77.61|76.21|76.88|75.48|451
1731785700000|2024-11-16 19:35:00|77.51|76.11|77.83|76.43|77.92|76.52|77.46|76.06|439
1731786000000|2024-11-16 19:40:00|77.82|76.42|77.65|76.25|77.86|76.46|77.39|75.99|464
1731786300000|2024-11-16 19:45:00|77.64|76.24|77.24|75.84|77.7|76.3|77.2|75.8|410
1731786600000|2024-11-16 19:50:00|77.26|75.86|76.96|75.56|77.3|75.9|76.93|75.53|384
1731786900000|2024-11-16 19:55:00|76.97|75.57|76.6|75.2|76.98|75.58|76.53|75.13|284
1731787200000|2024-11-16 20:00:00|76.59|75.19|76.49|75.09|76.66|75.26|75.88|74.48|385
1731787500000|2024-11-16 20:05:00|76.5|75.1|77.11|75.71|77.39|75.99|76.42|75.02|462
1731787800000|2024-11-16 20:10:00|77.12|75.72|76.93|75.53|77.14|75.74|76.68|75.28|441
1731788100000|2024-11-16 20:15:00|76.94|75.54|76.96|75.56|77.19|75.79|76.72|75.32|438
1731788400000|2024-11-16 20:20:00|76.94|75.54|76.41|75.01|77.04|75.64|76.23|74.83|491
1731788700000|2024-11-16 20:25:00|76.42|75.02|75.87|74.47|76.47|75.07|75.75|74.35|513
1731789000000|2024-11-16 20:30:00|75.86|74.46|76.08|74.68|76.4|75|75.85|74.45|450
1731789300000|2024-11-16 20:35:00|76.09|74.69|76.33|74.93|76.46|75.06|76.09|74.69|423
1731789600000|2024-11-16 20:40:00|76.34|74.94|76.55|75.15|76.69|75.29|76.31|74.91|384
1731789900000|2024-11-16 20:45:00|76.54|75.14|77.15|75.75|77.26|75.86|76.54|75.14|419
1731790200000|2024-11-16 20:50:00|77.16|75.76|76.78|75.38|77.3|75.9|76.71|75.31|435
1731790500000|2024-11-16 20:55:00|76.77|75.37|76.42|75.02|77.23|75.83|76.2|74.8|440
1731790800000|2024-11-16 21:00:00|76.43|75.03|76.42|75.02|76.61|75.21|76.13|74.73|510
1731791100000|2024-11-16 21:05:00|76.4|75|76.67|75.27|76.71|75.31|76.38|74.98|422
1731791400000|2024-11-16 21:10:00|76.68|75.28|77.29|75.89|77.34|75.94|76.61|75.21|468
1731791700000|2024-11-16 21:15:00|77.3|75.9|77.33|75.93|77.41|76.01|76.99|75.59|483
1731792000000|2024-11-16 21:20:00|77.34|75.94|77.18|75.78|77.34|75.94|76.99|75.59|447
1731792300000|2024-11-16 21:25:00|77.16|75.76|76.97|75.57|77.17|75.77|76.74|75.34|402
1731792600000|2024-11-16 21:30:00|76.98|75.58|76.82|75.42|77.38|75.98|76.6|75.2|456
1731792900000|2024-11-16 21:35:00|76.81|75.41|76.3|74.9|76.88|75.48|75.95|74.55|372
1731793200000|2024-11-16 21:40:00|76.32|74.92|76.34|74.94|76.52|75.12|76.14|74.74|361
1731793500000|2024-11-16 21:45:00|76.36|74.96|76|74.6|76.53|75.13|75.98|74.58|457
1731793800000|2024-11-16 21:50:00|75.99|74.59|76.01|74.61|76.14|74.74|75.8|74.4|423
1731794100000|2024-11-16 21:55:00|76.02|74.62|75.79|74.39|76.43|75.03|75.78|74.38|451
1731794400000|2024-11-16 22:00:00|75.8|74.4|75.66|74.26|75.96|74.56|75.63|74.23|380
1731794700000|2024-11-16 22:05:00|75.67|74.27|75.21|73.81|75.98|74.58|75.18|73.78|401
1731795000000|2024-11-16 22:10:00|75.22|73.82|75.56|74.16|75.67|74.27|75.22|73.82|321
1731795300000|2024-11-16 22:15:00|75.57|74.17|75.79|74.39|75.8|74.4|75.53|74.13|300
1731795600000|2024-11-16 22:20:00|75.78|74.38|75.64|74.24|75.78|74.38|75.48|74.08|186
1731795900000|2024-11-16 22:25:00|75.62|74.22|75.55|74.15|75.66|74.26|75.16|73.76|196
1731796200000|2024-11-16 22:30:00|75.56|74.16|75.74|74.34|76.05|74.65|75.32|73.92|328
1731796500000|2024-11-16 22:35:00|75.75|74.35|75.66|74.26|75.94|74.54|75.63|74.23|264
1731796800000|2024-11-16 22:40:00|75.65|74.25|76.07|74.67|76.08|74.68|75.64|74.24|275
1731797100000|2024-11-16 22:45:00|76.08|74.68|75.82|74.42|76.14|74.74|75.78|74.38|176
1731797400000|2024-11-16 22:50:00|75.83|74.43|75.53|74.13|75.83|74.43|75.32|73.92|311
1731797700000|2024-11-16 22:55:00|75.52|74.12|74.74|73.34|75.53|74.13|74.73|73.33|333
1731798000000|2024-11-16 23:00:00|74.76|73.36|75.23|73.83|75.23|73.83|74.76|73.36|489
1731798300000|2024-11-16 23:05:00|75.24|73.84|75.66|74.26|75.66|74.26|74.86|73.46|578
1731798600000|2024-11-16 23:10:00|75.65|74.25|75.37|73.97|75.77|74.37|75.3|73.9|474
1731798900000|2024-11-16 23:15:00|75.38|73.98|75.18|73.78|75.48|74.08|75.08|73.68|585
1731799200000|2024-11-16 23:20:00|75.17|73.77|74.78|73.38|75.36|73.96|74.77|73.37|551
1731799500000|2024-11-16 23:25:00|74.81|73.41|74.42|73.02|75.16|73.76|73.96|72.56|554
1731799800000|2024-11-16 23:30:00|74.41|73.01|74.58|73.18|74.71|73.31|74.3|72.9|419
1731800100000|2024-11-16 23:35:00|74.6|73.2|74.37|72.97|74.7|73.3|74.37|72.97|359
1731800400000|2024-11-16 23:40:00|74.38|72.98|74.15|72.75|74.47|73.07|74.04|72.64|499
1731800700000|2024-11-16 23:45:00|74.16|72.76|74.33|72.93|74.4|73|73.86|72.46|448
1731801000000|2024-11-16 23:50:00|74.34|72.94|74.09|72.69|74.47|73.07|74.08|72.68|383
1731801300000|2024-11-16 23:55:00|74.08|72.68|74.87|73.47|74.95|73.55|74.08|72.68|555
1731801600000|2024-11-17 00:00:00|74.88|73.48|76.57|75.17|77.08|75.68|74.87|73.47|718
1731801900000|2024-11-17 00:05:00|76.56|75.16|76.28|74.88|76.98|75.58|75.79|74.39|671
1731802200000|2024-11-17 00:10:00|76.26|74.86|76.32|74.92|76.77|75.37|75.98|74.58|669
1731802500000|2024-11-17 00:15:00|76.33|74.93|77.33|75.93|77.4|76|76.05|74.65|668
1731802800000|2024-11-17 00:20:00|77.32|75.92|77.21|75.81|77.59|76.19|76.72|75.32|669
1731803100000|2024-11-17 00:25:00|77.2|75.8|76.59|75.19|77.99|76.59|76.48|75.08|664
1731803400000|2024-11-17 00:30:00|76.57|75.17|75.78|74.38|76.7|75.3|75.6|74.2|567
1731803700000|2024-11-17 00:35:00|75.76|74.36|75.63|74.23|76.09|74.69|75.62|74.22|548
1731804000000|2024-11-17 00:40:00|75.64|74.24|75|73.6|75.75|74.35|75|73.6|498
1731804300000|2024-11-17 00:45:00|75.01|73.61|75.71|74.31|75.89|74.49|75.01|73.61|583
1731804600000|2024-11-17 00:50:00|75.7|74.3|76.18|74.78|76.32|74.92|75.7|74.3|535
1731804900000|2024-11-17 00:55:00|76.17|74.77|76.1|74.7|76.17|74.77|75.89|74.49|436
1731805200000|2024-11-17 01:00:00|76.09|74.69|75.79|74.39|76.19|74.79|75.76|74.36|421
1731805500000|2024-11-17 01:05:00|75.8|74.4|75.5|74.1|75.92|74.52|75.5|74.1|424
1731805800000|2024-11-17 01:10:00|75.49|74.09|75.1|73.7|75.53|74.13|75.07|73.67|274
1731806100000|2024-11-17 01:15:00|75.11|73.71|75.35|73.95|75.43|74.03|74.85|73.45|364
1731806400000|2024-11-17 01:20:00|75.36|73.96|74.95|73.55|75.37|73.97|74.83|73.43|388
1731806700000|2024-11-17 01:25:00|74.94|73.54|74.99|73.59|75.22|73.82|74.63|73.23|400
1731807000000|2024-11-17 01:30:00|74.98|73.58|74.55|73.15|75|73.6|74.28|72.88|495
1731807300000|2024-11-17 01:35:00|74.56|73.16|74.19|72.79|74.59|73.19|74.17|72.77|499
1731807600000|2024-11-17 01:40:00|74.2|72.8|73.96|72.56|74.49|73.09|73.96|72.56|510
1731807900000|2024-11-17 01:45:00|73.97|72.57|72.78|71.38|74.16|72.76|72.65|71.25|583
1731808200000|2024-11-17 01:50:00|72.79|71.39|71.55|70.15|72.89|71.49|71.28|69.88|712
1731808500000|2024-11-17 01:55:00|71.56|70.16|71.86|70.46|71.99|70.59|70.92|69.52|641
1731808800000|2024-11-17 02:00:00|71.87|70.47|71.14|69.74|72.01|70.61|71.14|69.74|632
1731809100000|2024-11-17 02:05:00|71.13|69.73|70.79|69.39|71.37|69.97|69.84|68.44|729
1731809400000|2024-11-17 02:10:00|70.78|69.38|70.05|68.65|70.95|69.55|69.96|68.56|788
1731809700000|2024-11-17 02:15:00|70.03|68.63|71.12|69.72|71.12|69.72|69.91|68.51|693
1731810000000|2024-11-17 02:20:00|71.11|69.71|71.31|69.91|71.58|70.18|70.98|69.58|589
1731810300000|2024-11-17 02:25:00|71.32|69.92|71.45|70.05|71.57|70.17|71.18|69.78|511
1731810600000|2024-11-17 02:30:00|71.44|70.04|71.19|69.79|71.57|70.17|70.98|69.58|562
1731810900000|2024-11-17 02:35:00|71.18|69.78|71.53|70.13|71.54|70.14|70.99|69.59|571
1731811200000|2024-11-17 02:40:00|71.52|70.12|72.06|70.66|72.12|70.72|71.39|69.99|483
1731811500000|2024-11-17 02:45:00|72.07|70.67|71.91|70.51|72.08|70.68|71.67|70.27|483
1731811800000|2024-11-17 02:50:00|71.9|70.5|71.64|70.24|71.96|70.56|71.64|70.24|463
1731812100000|2024-11-17 02:55:00|71.63|70.23|72.18|70.78|72.71|71.31|71.5|70.1|495
1731812400000|2024-11-17 03:00:00|72.19|70.79|72.62|71.22|72.7|71.3|71.94|70.54|517
1731812700000|2024-11-17 03:05:00|72.63|71.23|72.34|70.94|72.67|71.27|72.34|70.94|399
1731813000000|2024-11-17 03:10:00|72.35|70.95|72.21|70.81|72.62|71.22|72.13|70.73|421
1731813300000|2024-11-17 03:15:00|72.22|70.82|72.03|70.63|72.3|70.9|71.94|70.54|459
1731813600000|2024-11-17 03:20:00|72.02|70.62|72.25|70.85|72.35|70.95|71.94|70.54|465
1731813900000|2024-11-17 03:25:00|72.27|70.87|72.3|70.9|72.6|71.2|72.21|70.81|388
1731814200000|2024-11-17 03:30:00|72.31|70.91|72.46|71.06|72.6|71.2|72.22|70.82|351
1731814500000|2024-11-17 03:35:00|72.44|71.04|72.25|70.85|72.44|71.04|72.17|70.77|402
1731814800000|2024-11-17 03:40:00|72.24|70.84|72.25|70.85|72.43|71.03|72.13|70.73|393
1731815100000|2024-11-17 03:45:00|72.24|70.84|72.2|70.8|72.34|70.94|72.03|70.63|402
1731815400000|2024-11-17 03:50:00|72.21|70.81|72.25|70.85|72.46|71.06|72.04|70.64|407
1731815700000|2024-11-17 03:55:00|72.24|70.84|72.18|70.78|72.26|70.86|72.06|70.66|379
1731816000000|2024-11-17 04:00:00|72.19|70.79|71.96|70.56|72.39|70.99|71.96|70.56|411
1731816300000|2024-11-17 04:05:00|71.95|70.55|71.89|70.49|72.11|70.71|71.72|70.32|400
1731816600000|2024-11-17 04:10:00|71.9|70.5|71.49|70.09|71.93|70.53|71.28|69.88|482
1731816900000|2024-11-17 04:15:00|71.48|70.08|71.84|70.44|71.89|70.49|71.31|69.91|503
1731817200000|2024-11-17 04:20:00|71.85|70.45|71.66|70.26|72.12|70.72|71.57|70.17|469
1731817500000|2024-11-17 04:25:00|71.67|70.27|71.87|70.47|71.94|70.54|71.52|70.12|434
1731817800000|2024-11-17 04:30:00|71.9|70.5|71.95|70.55|72.25|70.85|71.84|70.44|467
1731818100000|2024-11-17 04:35:00|71.99|70.59|72.4|71|72.48|71.08|71.92|70.52|442
1731818400000|2024-11-17 04:40:00|72.41|71.01|72.79|71.39|72.83|71.43|72.3|70.9|496
1731818700000|2024-11-17 04:45:00|72.78|71.38|72.21|70.81|72.84|71.44|71.97|70.57|529
1731819000000|2024-11-17 04:50:00|72.19|70.79|72.2|70.8|72.39|70.99|72.09|70.69|474
1731819300000|2024-11-17 04:55:00|72.21|70.81|72.16|70.76|72.29|70.89|71.94|70.54|426
1731819600000|2024-11-17 05:00:00|72.14|70.74|72.41|71.01|72.61|71.21|72.01|70.61|460
1731819900000|2024-11-17 05:05:00|72.42|71.02|72.42|71.02|72.72|71.32|72.25|70.85|499
1731820200000|2024-11-17 05:10:00|72.41|71.01|72.23|70.83|72.51|71.11|72.19|70.79|435
1731820500000|2024-11-17 05:15:00|72.24|70.84|72.04|70.64|72.28|70.88|71.92|70.52|386
1731820800000|2024-11-17 05:20:00|72.03|70.63|71.87|70.47|72.14|70.74|71.8|70.4|347
1731821100000|2024-11-17 05:25:00|71.86|70.46|71.84|70.44|72.12|70.72|71.79|70.39|391
1731821400000|2024-11-17 05:30:00|71.83|70.43|72.3|70.9|72.55|71.15|71.83|70.43|523
1731821700000|2024-11-17 05:35:00|72.31|70.91|71.92|70.52|72.31|70.91|71.86|70.46|423
1731822000000|2024-11-17 05:40:00|71.94|70.54|71.94|70.54|72.24|70.84|71.9|70.5|410
1731822300000|2024-11-17 05:45:00|71.95|70.55|71.97|70.57|72.05|70.65|71.88|70.48|346
1731822600000|2024-11-17 05:50:00|71.96|70.56|71.92|70.52|72|70.6|71.69|70.29|345
1731822900000|2024-11-17 05:55:00|71.91|70.51|71.63|70.23|72|70.6|71.59|70.19|374
1731823200000|2024-11-17 06:00:00|71.64|70.24|71.78|70.38|71.86|70.46|71.42|70.02|363
1731823500000|2024-11-17 06:05:00|71.8|70.4|71.75|70.35|71.92|70.52|71.58|70.18|346
1731823800000|2024-11-17 06:10:00|71.76|70.36|71.62|70.22|71.89|70.49|71.53|70.13|355
1731824100000|2024-11-17 06:15:00|71.61|70.21|71.94|70.54|72.02|70.62|71.61|70.21|348
1731824400000|2024-11-17 06:20:00|71.95|70.55|71.87|70.47|72|70.6|71.76|70.36|269
1731824700000|2024-11-17 06:25:00|71.86|70.46|71.92|70.52|71.99|70.59|71.79|70.39|285
1731825000000|2024-11-17 06:30:00|71.93|70.53|72.54|71.14|72.57|71.17|71.93|70.53|362
1731825300000|2024-11-17 06:35:00|72.55|71.15|72.89|71.49|72.93|71.53|72.48|71.08|370
1731825600000|2024-11-17 06:40:00|72.9|71.5|73.43|72.03|73.68|72.28|72.86|71.46|480
1731825900000|2024-11-17 06:45:00|73.42|72.02|73.27|71.87|73.42|72.02|73.07|71.67|421
1731826200000|2024-11-17 06:50:00|73.28|71.88|73.03|71.63|73.5|72.1|73|71.6|397
1731826500000|2024-11-17 06:55:00|73.02|71.62|72.88|71.48|73.04|71.64|72.65|71.25|445
1731826800000|2024-11-17 07:00:00|72.87|71.47|72.94|71.54|73.26|71.86|72.87|71.47|501
1731827100000|2024-11-17 07:05:00|72.93|71.53|73.4|72|73.61|72.21|72.92|71.52|462
1731827400000|2024-11-17 07:10:00|73.39|71.99|73.08|71.68|73.48|72.08|73.08|71.68|476
1731827700000|2024-11-17 07:15:00|73.09|71.69|72.86|71.46|73.26|71.86|72.6|71.2|468
1731828000000|2024-11-17 07:20:00|72.85|71.45|73.3|71.9|73.31|71.91|72.85|71.45|408
1731828300000|2024-11-17 07:25:00|73.31|71.91|73.22|71.82|73.61|72.21|73.22|71.82|449
1731828600000|2024-11-17 07:30:00|73.21|71.81|72.83|71.43|73.21|71.81|72.72|71.32|411
1731828900000|2024-11-17 07:35:00|72.84|71.44|72.85|71.45|73.01|71.61|72.75|71.35|381
1731829200000|2024-11-17 07:40:00|72.86|71.46|73.08|71.68|73.14|71.74|72.76|71.36|338
1731829500000|2024-11-17 07:45:00|73.09|71.69|72.79|71.39|73.32|71.92|72.79|71.39|449
1731829800000|2024-11-17 07:50:00|72.8|71.4|72.77|71.37|73.01|71.61|72.74|71.34|312
1731830100000|2024-11-17 07:55:00|72.8|71.4|72.49|71.09|72.81|71.41|72.46|71.06|365
1731830400000|2024-11-17 08:00:00|72.5|71.1|72.19|70.79|72.54|71.14|72.14|70.74|347
1731830700000|2024-11-17 08:05:00|72.18|70.78|72.69|71.29|72.93|71.53|72.18|70.78|380
1731831000000|2024-11-17 08:10:00|72.7|71.3|72.97|71.57|73.02|71.62|72.55|71.15|370
1731831300000|2024-11-17 08:15:00|72.96|71.56|72.81|71.41|73.24|71.84|72.79|71.39|474
1731831600000|2024-11-17 08:20:00|72.82|71.42|72.77|71.37|72.98|71.58|72.55|71.15|491
1731831900000|2024-11-17 08:25:00|72.78|71.38|72.79|71.39|72.9|71.5|72.64|71.24|478
1731832200000|2024-11-17 08:30:00|72.78|71.38|72.64|71.24|72.92|71.52|72.6|71.2|435
1731832500000|2024-11-17 08:35:00|72.65|71.25|72.97|71.57|73|71.6|72.63|71.23|424
1731832800000|2024-11-17 08:40:00|72.96|71.56|73.15|71.75|73.48|72.08|72.85|71.45|461
1731833100000|2024-11-17 08:45:00|73.16|71.76|73.36|71.96|73.39|71.99|73.09|71.69|465
1731833400000|2024-11-17 08:50:00|73.35|71.95|73.21|71.81|73.43|72.03|73.05|71.65|440
1731833700000|2024-11-17 08:55:00|73.2|71.8|72.8|71.4|73.22|71.82|72.77|71.37|347
1731834000000|2024-11-17 09:00:00|72.79|71.39|73.12|71.72|73.13|71.73|72.78|71.38|364
1731834300000|2024-11-17 09:05:00|73.11|71.71|73.53|72.13|73.63|72.23|73.09|71.69|353
1731834600000|2024-11-17 09:10:00|73.54|72.14|73.29|71.89|73.56|72.16|73.23|71.83|357
1731834900000|2024-11-17 09:15:00|73.3|71.9|73.19|71.79|73.33|71.93|73.13|71.73|293
1731835200000|2024-11-17 09:20:00|73.18|71.78|73.03|71.63|73.33|71.93|72.81|71.41|474
1731835500000|2024-11-17 09:25:00|73.02|71.62|73.21|71.81|73.27|71.87|73.02|71.62|345
1731835800000|2024-11-17 09:30:00|73.2|71.8|73.26|71.86|73.27|71.87|73|71.6|226
1731836100000|2024-11-17 09:35:00|73.27|71.87|73.44|72.04|73.54|72.14|73.24|71.84|321
1731836400000|2024-11-17 09:40:00|73.43|72.03|73.34|71.94|73.51|72.11|73.34|71.94|297
1731836700000|2024-11-17 09:45:00|73.33|71.93|72.97|71.57|73.33|71.93|72.77|71.37|318
1731837000000|2024-11-17 09:50:00|72.96|71.56|73.14|71.74|73.27|71.87|72.96|71.56|379
1731837300000|2024-11-17 09:55:00|73.13|71.73|73.26|71.86|73.3|71.9|73.04|71.64|294
1731837600000|2024-11-17 10:00:00|73.25|71.85|73.1|71.7|73.26|71.86|72.95|71.55|319
1731837900000|2024-11-17 10:05:00|73.09|71.69|73.25|71.85|73.27|71.87|72.92|71.52|230
1731838200000|2024-11-17 10:10:00|73.24|71.84|73.47|72.07|73.47|72.07|73.17|71.77|212
1731838500000|2024-11-17 10:15:00|73.48|72.08|73.18|71.78|73.48|72.08|73.07|71.67|290
1731838800000|2024-11-17 10:20:00|73.21|71.81|73.12|71.72|73.28|71.88|72.96|71.56|273
1731839100000|2024-11-17 10:25:00|73.13|71.73|73.24|71.84|73.57|72.17|73.11|71.71|307
1731839400000|2024-11-17 10:30:00|73.25|71.85|73.12|71.72|73.27|71.87|73.07|71.67|257
1731839700000|2024-11-17 10:35:00|73.13|71.73|73|71.6|73.15|71.75|72.81|71.41|297
1731840000000|2024-11-17 10:40:00|73.01|71.61|72.94|71.54|73.06|71.66|72.83|71.43|249
1731840300000|2024-11-17 10:45:00|72.93|71.53|73.03|71.63|73.14|71.74|72.84|71.44|339
1731840600000|2024-11-17 10:50:00|73.02|71.62|72.61|71.21|73.14|71.74|72.61|71.21|289
1731840900000|2024-11-17 10:55:00|72.62|71.22|72.86|71.46|72.95|71.55|72.61|71.21|402
1731841200000|2024-11-17 11:00:00|72.87|71.47|72.19|70.79|72.87|71.47|72.19|70.79|380
1731841500000|2024-11-17 11:05:00|72.2|70.8|72.01|70.61|72.47|71.07|71.94|70.54|471
1731841800000|2024-11-17 11:10:00|72|70.6|72.06|70.66|72.1|70.7|71.92|70.52|444
1731842100000|2024-11-17 11:15:00|72.05|70.65|72|70.6|72.05|70.65|71.69|70.29|462
1731842400000|2024-11-17 11:20:00|72.01|70.61|72.28|70.88|72.28|70.88|72|70.6|331
1731842700000|2024-11-17 11:25:00|72.29|70.89|72.32|70.92|72.34|70.94|72.12|70.72|280
1731843000000|2024-11-17 11:30:00|72.31|70.91|72.29|70.89|72.38|70.98|72.18|70.78|337
1731843300000|2024-11-17 11:35:00|72.3|70.9|71.9|70.5|72.46|71.06|71.89|70.49|293
1731843600000|2024-11-17 11:40:00|71.91|70.51|72.15|70.75|72.18|70.78|71.83|70.43|275
1731843900000|2024-11-17 11:45:00|72.14|70.74|72|70.6|72.17|70.77|71.76|70.36|390
1731844200000|2024-11-17 11:50:00|71.98|70.58|72.05|70.65|72.14|70.74|71.98|70.58|337
1731844500000|2024-11-17 11:55:00|72.06|70.66|71.52|70.12|72.07|70.67|71.48|70.08|302
1731844800000|2024-11-17 12:00:00|71.51|70.11|71.86|70.46|71.91|70.51|71.45|70.05|435
1731845100000|2024-11-17 12:05:00|71.87|70.47|71.93|70.53|72.11|70.71|71.85|70.45|379
1731845400000|2024-11-17 12:10:00|71.92|70.52|71.63|70.23|72.02|70.62|71.5|70.1|391
1731845700000|2024-11-17 12:15:00|71.61|70.21|72.13|70.73|72.13|70.73|71.37|69.97|421
1731846000000|2024-11-17 12:20:00|72.14|70.74|72.07|70.67|72.18|70.78|72|70.6|348
1731846300000|2024-11-17 12:25:00|72.08|70.68|72.15|70.75|72.25|70.85|72.06|70.66|367
1731846600000|2024-11-17 12:30:00|72.16|70.76|72.23|70.83|72.37|70.97|72.1|70.7|206
1731846900000|2024-11-17 12:35:00|72.24|70.84|72.32|70.92|72.4|71|72.11|70.71|388
1731847200000|2024-11-17 12:40:00|72.31|70.91|72.78|71.38|72.78|71.38|72.24|70.84|275
1731847500000|2024-11-17 12:45:00|72.81|71.41|73.11|71.71|73.45|72.05|72.81|71.41|454
1731847800000|2024-11-17 12:50:00|73.12|71.72|73.1|71.7|73.4|72|72.98|71.58|408
1731848100000|2024-11-17 12:55:00|73.09|71.69|73.32|71.92|73.34|71.94|72.98|71.58|333
1731848400000|2024-11-17 13:00:00|73.33|71.93|73.03|71.63|73.35|71.95|72.89|71.49|383
1731848700000|2024-11-17 13:05:00|73.04|71.64|72.96|71.56|73.16|71.76|72.83|71.43|404
1731849000000|2024-11-17 13:10:00|72.94|71.54|72.96|71.56|73.12|71.72|72.85|71.45|386
1731849300000|2024-11-17 13:15:00|72.95|71.55|72.95|71.55|72.95|71.55|72.73|71.33|391
1731849600000|2024-11-17 13:20:00|72.94|71.54|73.16|71.76|73.3|71.9|72.93|71.53|477
1731849900000|2024-11-17 13:25:00|73.15|71.75|73.01|71.61|73.41|72.01|73.01|71.61|467
1731850200000|2024-11-17 13:30:00|73.02|71.62|73.82|72.42|73.82|72.42|72.93|71.53|490
1731850500000|2024-11-17 13:35:00|73.81|72.41|73.06|71.66|74.08|72.68|73.01|71.61|718
1731850800000|2024-11-17 13:40:00|73.05|71.65|73.08|71.68|73.54|72.14|72.8|71.4|696
1731851100000|2024-11-17 13:45:00|73.1|71.7|73.35|71.95|73.41|72.01|73.02|71.62|638
1731851400000|2024-11-17 13:50:00|73.34|71.94|73.2|71.8|73.52|72.12|73.18|71.78|485
1731851700000|2024-11-17 13:55:00|73.19|71.79|73.38|71.98|73.41|72.01|72.92|71.52|408
1731852000000|2024-11-17 14:00:00|73.37|71.97|73.09|71.69|73.54|72.14|72.9|71.5|483
1731852300000|2024-11-17 14:05:00|73.07|71.67|72.89|71.49|73.23|71.83|72.89|71.49|477
1731852600000|2024-11-17 14:10:00|72.88|71.48|73.21|71.81|73.47|72.07|72.7|71.3|502
1731852900000|2024-11-17 14:15:00|73.22|71.82|73.1|71.7|73.29|71.89|72.79|71.39|483
1731853200000|2024-11-17 14:20:00|73.11|71.71|73.52|72.12|73.58|72.18|73.11|71.71|522
1731853500000|2024-11-17 14:25:00|73.5|72.1|73.3|71.9|73.66|72.26|73.29|71.89|546
1731853800000|2024-11-17 14:30:00|73.28|71.88|73.4|72|73.44|72.04|72.78|71.38|519
1731854100000|2024-11-17 14:35:00|73.41|72.01|73.2|71.8|73.57|72.17|73.15|71.75|455
1731854400000|2024-11-17 14:40:00|73.21|71.81|73.54|72.14|73.54|72.14|73.21|71.81|325
1731854700000|2024-11-17 14:45:00|73.55|72.15|73.3|71.9|73.69|72.29|73.15|71.75|409
1731855000000|2024-11-17 14:50:00|73.31|71.91|73.73|72.33|73.79|72.39|73.18|71.78|445
1731855300000|2024-11-17 14:55:00|73.72|72.32|73.74|72.34|73.85|72.45|73.5|72.1|372
1731855600000|2024-11-17 15:00:00|73.75|72.35|73.06|71.66|73.79|72.39|72.99|71.59|457
1731855900000|2024-11-17 15:05:00|73.07|71.67|73.33|71.93|73.38|71.98|73.03|71.63|500
1731856200000|2024-11-17 15:10:00|73.32|71.92|73.19|71.79|73.45|72.05|73.13|71.73|480
1731856500000|2024-11-17 15:15:00|73.18|71.78|73.33|71.93|73.43|72.03|73.17|71.77|448
1731856800000|2024-11-17 15:20:00|73.34|71.94|73.6|72.2|73.7|72.3|73.26|71.86|393
1731857100000|2024-11-17 15:25:00|73.61|72.21|73.68|72.28|73.73|72.33|73.48|72.08|343
1731857400000|2024-11-17 15:30:00|73.69|72.29|73.38|71.98|73.79|72.39|73.37|71.97|398
1731857700000|2024-11-17 15:35:00|73.37|71.97|73.53|72.13|73.54|72.14|73.09|71.69|394
1731858000000|2024-11-17 15:40:00|73.54|72.14|73.4|72|73.55|72.15|73.33|71.93|359
1731858300000|2024-11-17 15:45:00|73.39|71.99|73.14|71.74|73.59|72.19|73.11|71.71|405
1731858600000|2024-11-17 15:50:00|73.15|71.75|72.99|71.59|73.23|71.83|72.9|71.5|368
1731858900000|2024-11-17 15:55:00|73|71.6|73.26|71.86|73.32|71.92|73|71.6|268
1731859200000|2024-11-17 16:00:00|73.27|71.87|73.27|71.87|73.55|72.15|73.21|71.81|432
1731859500000|2024-11-17 16:05:00|73.26|71.86|73.62|72.22|73.92|72.52|73.16|71.76|500
1731859800000|2024-11-17 16:10:00|73.63|72.23|73.4|72|73.83|72.43|73.27|71.87|473
1731860100000|2024-11-17 16:15:00|73.39|71.99|73.33|71.93|73.73|72.33|73.25|71.85|408
1731860400000|2024-11-17 16:20:00|73.32|71.92|73.36|71.96|73.55|72.15|73.19|71.79|388
1731860700000|2024-11-17 16:25:00|73.35|71.95|73.47|72.07|73.49|72.09|73.26|71.86|433
1731861000000|2024-11-17 16:30:00|73.48|72.08|73.49|72.09|73.64|72.24|73.39|71.99|398
1731861300000|2024-11-17 16:35:00|73.51|72.11|73.4|72|73.51|72.11|73.2|71.8|409
1731861600000|2024-11-17 16:40:00|73.39|71.99|73.39|71.99|73.73|72.33|73.24|71.84|387
1731861900000|2024-11-17 16:45:00|73.38|71.98|73.66|72.26|73.8|72.4|73.33|71.93|380
1731862200000|2024-11-17 16:50:00|73.65|72.25|73.82|72.42|73.99|72.59|73.64|72.24|318
1731862500000|2024-11-17 16:55:00|73.81|72.41|74.7|73.3|74.81|73.41|73.75|72.35|541
1731862800000|2024-11-17 17:00:00|74.71|73.31|74.85|73.45|74.92|73.52|74.58|73.18|439
1731863100000|2024-11-17 17:05:00|74.86|73.46|75.41|74.01|75.55|74.15|74.77|73.37|455
1731863400000|2024-11-17 17:10:00|75.42|74.02|74.94|73.54|75.52|74.12|74.91|73.51|488
1731863700000|2024-11-17 17:15:00|74.93|73.53|74.39|72.99|74.93|73.53|74.22|72.82|486
1731864000000|2024-11-17 17:20:00|74.37|72.97|74.52|73.12|75.12|73.72|74.32|72.92|559
1731864300000|2024-11-17 17:25:00|74.53|73.13|74.6|73.2|74.71|73.31|74.37|72.97|466
1731864600000|2024-11-17 17:30:00|74.61|73.21|74.69|73.29|74.9|73.5|74.53|73.13|398
1731864900000|2024-11-17 17:35:00|74.68|73.28|74.36|72.96|74.74|73.34|74.36|72.96|369
1731865200000|2024-11-17 17:40:00|74.37|72.97|74.42|73.02|74.49|73.09|74.18|72.78|449
1731865500000|2024-11-17 17:45:00|74.43|73.03|74.42|73.02|74.58|73.18|74.34|72.94|370
1731865800000|2024-11-17 17:50:00|74.43|73.03|75.12|73.72|75.13|73.73|74.4|73|374
1731866100000|2024-11-17 17:55:00|75.13|73.73|75.02|73.62|75.41|74.01|75|73.6|368
1731866400000|2024-11-17 18:00:00|74.99|73.59|75.03|73.63|75.14|73.74|74.72|73.32|427
1731866700000|2024-11-17 18:05:00|75|73.6|74.61|73.21|75|73.6|74.56|73.16|412
1731867000000|2024-11-17 18:10:00|74.6|73.2|75.14|73.74|75.16|73.76|74.47|73.07|398
1731867300000|2024-11-17 18:15:00|75.13|73.73|74.4|73|75.13|73.73|74.23|72.83|442
1731867600000|2024-11-17 18:20:00|74.38|72.98|73.78|72.38|74.46|73.06|73.77|72.37|427
1731867900000|2024-11-17 18:25:00|73.79|72.39|73.7|72.3|73.81|72.41|73.5|72.1|385
1731868200000|2024-11-17 18:30:00|73.71|72.31|73.83|72.43|74.01|72.61|73.54|72.14|482
1731868500000|2024-11-17 18:35:00|73.84|72.44|73.63|72.23|74.02|72.62|73.6|72.2|440
1731868800000|2024-11-17 18:40:00|73.64|72.24|73.8|72.4|73.96|72.56|73.57|72.17|369
1731869100000|2024-11-17 18:45:00|73.81|72.41|72.98|71.58|73.82|72.42|72.97|71.57|444
1731869400000|2024-11-17 18:50:00|72.99|71.59|73.02|71.62|73.15|71.75|72.86|71.46|423
1731869700000|2024-11-17 18:55:00|73.01|71.61|72.99|71.59|73.09|71.69|72.87|71.47|383
1731870000000|2024-11-17 19:00:00|73|71.6|73.08|71.68|73.25|71.85|72.81|71.41|431
1731870300000|2024-11-17 19:05:00|73.09|71.69|73.06|71.66|73.15|71.75|72.85|71.45|430
1731870600000|2024-11-17 19:10:00|73.04|71.64|73.06|71.66|73.19|71.79|72.84|71.44|424
1731870900000|2024-11-17 19:15:00|73.07|71.67|72.6|71.2|73.15|71.75|72.43|71.03|434
1731871200000|2024-11-17 19:20:00|72.59|71.19|71.82|70.42|72.59|71.19|71.81|70.41|389
1731871500000|2024-11-17 19:25:00|71.81|70.41|72.01|70.61|72.04|70.64|71.75|70.35|391
1731871800000|2024-11-17 19:30:00|72.02|70.62|72.38|70.98|72.41|71.01|71.89|70.49|360
1731872100000|2024-11-17 19:35:00|72.37|70.97|72.16|70.76|72.38|70.98|72.05|70.65|352
1731872400000|2024-11-17 19:40:00|72.17|70.77|72.38|70.98|72.41|71.01|72.14|70.74|261
1731872700000|2024-11-17 19:45:00|72.37|70.97|72.59|71.19|72.64|71.24|72.25|70.85|373
1731873000000|2024-11-17 19:50:00|72.58|71.18|72.49|71.09|72.67|71.27|72.37|70.97|280
1731873300000|2024-11-17 19:55:00|72.48|71.08|72.32|70.92|72.54|71.14|72.26|70.86|306
1731873600000|2024-11-17 20:00:00|72.33|70.93|72.47|71.07|72.55|71.15|72.25|70.85|276
1731873900000|2024-11-17 20:05:00|72.48|71.08|72.77|71.37|72.81|71.41|72.34|70.94|396
1731874200000|2024-11-17 20:10:00|72.76|71.36|72.69|71.29|72.77|71.37|72.61|71.21|370
1731874500000|2024-11-17 20:15:00|72.68|71.28|72.41|71.01|72.84|71.44|72.33|70.93|351
1731874800000|2024-11-17 20:20:00|72.4|71|72.03|70.63|72.45|71.05|71.89|70.49|375
1731875100000|2024-11-17 20:25:00|72.05|70.65|71.72|70.32|72.1|70.7|71.52|70.12|351
1731875400000|2024-11-17 20:30:00|71.73|70.33|71.66|70.26|71.83|70.43|71.54|70.14|468
1731875700000|2024-11-17 20:35:00|71.67|70.27|71.96|70.56|72.05|70.65|71.59|70.19|392
1731876000000|2024-11-17 20:40:00|71.97|70.57|72.44|70.64|72.48|70.76|71.97|70.48|299
1731876300000|2024-11-17 20:45:00|72.43|70.63|72.32|70.52|72.54|70.74|72.3|70.5|335
1731876600000|2024-11-17 20:50:00|72.33|70.53|72.11|70.31|72.45|70.65|72.08|70.28|404
1731876900000|2024-11-17 20:55:00|72.1|70.3|72.31|70.51|72.39|70.59|72.02|70.22|310
1731877200000|2024-11-17 21:00:00|72.32|70.52|72.43|70.63|72.43|70.63|72.19|70.39|358
1731877500000|2024-11-17 21:05:00|72.44|70.64|72.26|70.46|72.47|70.67|72.08|70.28|379
1731877800000|2024-11-17 21:10:00|72.28|70.48|72.14|70.34|72.42|70.62|72.1|70.3|327
1731878100000|2024-11-17 21:15:00|72.13|70.33|71.97|70.17|72.13|70.33|71.85|70.05|311
1731878400000|2024-11-17 21:20:00|71.96|70.16|72.23|70.43|72.3|70.5|71.9|70.1|371
1731878700000|2024-11-17 21:25:00|72.24|70.44|72.31|70.51|72.41|70.61|72.2|70.4|336
1731879000000|2024-11-17 21:30:00|72.3|70.5|72.3|70.5|72.52|70.72|72.22|70.42|408
1731879300000|2024-11-17 21:35:00|72.31|70.51|71.88|70.08|72.33|70.53|71.78|69.98|316
1731879600000|2024-11-17 21:40:00|71.89|70.09|71.89|70.09|71.95|70.15|71.74|69.94|367
1731879900000|2024-11-17 21:45:00|71.88|70.08|71.62|69.82|71.92|70.12|71.61|69.81|438
1731880200000|2024-11-17 21:50:00|71.63|69.83|71.45|69.65|71.66|69.86|71.32|69.52|383
1731880500000|2024-11-17 21:55:00|71.44|69.64|71.09|69.69|71.48|69.89|71.08|69.57|349
1731880800000|2024-11-17 22:00:00|71.11|69.71|70|69.7|71.13|70.29|69.93|69.63|316
1731881100000|2024-11-17 22:05:00|69.99|69.69|70.22|69.92|70.48|70.18|69.97|69.67|407
1731881400000|2024-11-17 22:10:00|70.23|69.93|70.52|70.22|70.54|70.24|70.1|69.8|308
1731881700000|2024-11-17 22:15:00|70.51|70.21|70.82|70.52|70.98|70.68|70.49|70.19|296
1731882000000|2024-11-17 22:20:00|70.83|70.53|71.17|70.87|71.17|70.87|70.79|70.49|167
1731882300000|2024-11-17 22:25:00|71.16|70.86|71.08|70.78|71.29|70.99|71.07|70.77|82
1731882600000|2024-11-17 22:30:00|70.98|70.68|70.79|70.49|70.98|70.68|70.65|70.35|113
1731882900000|2024-11-17 22:35:00|70.8|70.5|70.64|70.34|70.95|70.65|70.63|70.33|168
1731883200000|2024-11-17 22:40:00|70.62|70.32|70.45|70.15|70.64|70.34|70.39|70.09|105
1731883500000|2024-11-17 22:45:00|70.43|70.13|70.88|70.58|70.88|70.58|70.43|70.13|115
1731883800000|2024-11-17 22:50:00|70.89|70.59|70.76|70.46|70.9|70.6|70.75|70.45|93
1731884100000|2024-11-17 22:55:00|70.77|70.47|70.62|70.32|70.82|70.52|70.37|70.07|124
1731884400000|2024-11-17 23:00:00|70.58|70.28|70.36|70.06|70.58|70.28|70.03|69.73|203
1731884700000|2024-11-17 23:05:00|70.37|70.07|70.35|70.05|70.82|70.52|70.32|70.02|353
1731885000000|2024-11-17 23:10:00|70.36|70.06|70.05|69.75|70.36|70.06|69.91|69.61|406
1731885300000|2024-11-17 23:15:00|70.06|69.76|70.45|70.15|70.45|70.15|69.96|69.66|346
1731885600000|2024-11-17 23:20:00|70.46|70.16|70.7|70.4|70.78|70.48|70.39|70.09|251
1731885900000|2024-11-17 23:25:00|70.69|70.39|70.87|70.57|70.88|70.58|70.48|70.18|169
1731886200000|2024-11-17 23:30:00|70.63|70.33|70.48|70.18|70.67|70.37|70.3|70|104
1731886500000|2024-11-17 23:35:00|70.47|70.17|70.46|70.16|70.49|70.19|70.3|70|121
1731886800000|2024-11-17 23:40:00|70.31|70.01|70.32|70.02|70.33|70.03|70.12|69.82|153
1731887100000|2024-11-17 23:45:00|70.31|70.01|70.33|70.03|70.4|70.1|70.22|69.92|264
1731887400000|2024-11-17 23:50:00|70.34|70.04|70.28|69.98|70.4|70.1|70.21|69.91|198
1731887700000|2024-11-17 23:55:00|70.29|69.99|70.41|70.11|70.5|70.2|70.24|69.94|144
1731888000000|2024-11-18 00:00:00|70.42|70.12|70.42|70.12|70.7|70.4|70.19|69.89|311
1731888600000|2024-11-18 00:10:00|70.51|70.21|70.91|70.61|71.03|70.73|70.39|70.09|217
1731888900000|2024-11-18 00:15:00|70.93|70.63|70.82|70.52|71.15|70.85|70.63|70.33|477
1731889200000|2024-11-18 00:20:00|70.83|70.53|70.65|70.35|70.92|70.62|70.28|69.98|390
1731889500000|2024-11-18 00:25:00|70.64|70.34|71.08|70.78|71.08|70.78|70.59|70.29|333
1731889800000|2024-11-18 00:30:00|71.07|70.77|71.23|70.93|71.51|71.21|70.99|70.69|504
1731890100000|2024-11-18 00:35:00|71.22|70.92|71.45|71.15|71.48|71.18|71.21|70.91|35
1731890400000|2024-11-18 00:40:00|71.46|71.16|71.28|70.98|71.47|71.17|71.28|70.98|188
1731890700000|2024-11-18 00:45:00|71.27|70.97|71.24|70.94|71.46|71.16|71.12|70.82|335
1731891000000|2024-11-18 00:50:00|71.25|70.95|70.95|70.65|71.31|71.01|70.84|70.54|315
1731891300000|2024-11-18 00:55:00|70.94|70.64|71.02|70.72|71.14|70.84|70.85|70.55|310
1731891600000|2024-11-18 01:00:00|71.01|70.71|71.13|70.83|71.33|71.03|70.92|70.62|337
1731891900000|2024-11-18 01:05:00|71.14|70.84|71.35|71.05|71.38|71.08|71.09|70.79|377
1731892200000|2024-11-18 01:10:00|71.33|71.03|71.39|71.09|71.58|71.28|71.29|70.99|321
1731892500000|2024-11-18 01:15:00|71.41|71.11|71.88|71.58|71.91|71.61|71.37|71.07|298
1731892800000|2024-11-18 01:20:00|71.87|71.57|71.5|71.2|71.91|71.61|71.32|71.02|346
1731893100000|2024-11-18 01:25:00|71.51|71.21|71.68|71.38|71.73|71.43|71.44|71.14|236
1731893400000|2024-11-18 01:30:00|71.67|71.37|71.98|71.68|72.01|71.71|71.64|71.34|315
1731893700000|2024-11-18 01:35:00|71.97|71.67|72.16|71.86|72.24|71.94|71.72|71.42|335
1731894000000|2024-11-18 01:40:00|72.17|71.87|72.47|72.17|72.48|72.18|72.05|71.75|340
1731894300000|2024-11-18 01:45:00|72.48|72.18|72.83|72.53|72.92|72.62|72.33|72.03|370
1731894600000|2024-11-18 01:50:00|72.82|72.52|72.88|72.58|72.88|72.58|72.61|72.31|171
1731895200000|2024-11-18 02:00:00|73.57|73.27|73.04|72.74|73.57|73.27|72.92|72.62|433
1731895500000|2024-11-18 02:05:00|73.03|72.73|72.91|72.61|73.4|73.1|72.66|72.36|437
1731895800000|2024-11-18 02:10:00|72.9|72.6|73.22|72.92|73.31|73.01|72.9|72.6|395
1731896100000|2024-11-18 02:15:00|73.21|72.91|73.32|73.02|73.44|73.14|73.02|72.72|329
1731896400000|2024-11-18 02:20:00|73.31|73.01|73.78|73.48|73.83|73.53|73.23|72.93|387
1731896700000|2024-11-18 02:25:00|73.77|73.47|73.51|73.21|73.85|73.55|73.34|73.04|312
1731897000000|2024-11-18 02:30:00|73.5|73.2|73.66|73.36|73.74|73.44|73.38|73.08|343
1731897300000|2024-11-18 02:35:00|73.64|73.34|73.34|73.04|73.76|73.46|73.3|73|300
1731897600000|2024-11-18 02:40:00|73.33|73.03|73.77|73.47|73.88|73.58|73.21|72.91|252
1731897900000|2024-11-18 02:45:00|73.78|73.48|73.86|73.56|74.05|73.75|73.76|73.46|278
1731898200000|2024-11-18 02:50:00|73.87|73.57|73.67|73.37|73.93|73.63|73.64|73.34|236
1731898500000|2024-11-18 02:55:00|73.66|73.36|73.66|73.36|73.87|73.57|73.55|73.25|213
1731898800000|2024-11-18 03:00:00|73.65|73.35|73.98|73.68|74.05|73.75|73.58|73.28|233
1731899100000|2024-11-18 03:05:00|73.95|73.65|73.84|73.54|74.02|73.72|73.69|73.39|306
1731899400000|2024-11-18 03:10:00|73.86|73.56|73.7|73.4|73.93|73.63|73.56|73.26|262
1731899700000|2024-11-18 03:15:00|73.68|73.38|73.51|73.21|73.77|73.47|73.43|73.13|332
1731900000000|2024-11-18 03:20:00|73.52|73.22|73.28|72.98|73.72|73.42|73.24|72.94|299
1731900300000|2024-11-18 03:25:00|73.3|73|72.97|72.67|73.34|73.04|72.94|72.64|186
1731900600000|2024-11-18 03:30:00|72.98|72.68|73.61|73.31|73.62|73.32|72.95|72.65|228
1731900900000|2024-11-18 03:35:00|73.6|73.3|74.17|73.87|74.33|74.03|73.56|73.26|240
1731901200000|2024-11-18 03:40:00|74.16|73.86|73.77|73.47|74.29|73.99|73.67|73.37|317
1731901500000|2024-11-18 03:45:00|73.75|73.45|73.81|73.51|74.09|73.79|73.68|73.38|185
1731901800000|2024-11-18 03:50:00|73.79|73.49|74.12|73.82|74.18|73.88|73.78|73.48|201
1731902100000|2024-11-18 03:55:00|74.11|73.81|73.88|73.58|74.11|73.81|73.78|73.48|165
1731902400000|2024-11-18 04:00:00|73.86|73.56|73.87|73.57|73.96|73.66|73.56|73.26|315
1731902700000|2024-11-18 04:05:00|73.88|73.58|74.15|73.85|74.43|74.13|73.88|73.58|310
1731903000000|2024-11-18 04:10:00|74.26|73.96|74.38|74.08|74.4|74.1|74.26|73.96|17
1731903300000|2024-11-18 04:15:00|74.37|74.07|74.26|73.96|74.49|74.19|74.15|73.85|274
1731903600000|2024-11-18 04:20:00|74.24|73.94|74.49|74.19|74.49|74.19|74.1|73.8|238
1731903900000|2024-11-18 04:25:00|74.5|74.2|74.6|74.3|74.85|74.55|74.44|74.14|291
1731904200000|2024-11-18 04:30:00|74.59|74.29|74.8|74.5|74.92|74.62|74.45|74.15|309
1731904500000|2024-11-18 04:35:00|74.76|74.46|74.54|74.24|74.83|74.53|74.38|74.08|265
1731904800000|2024-11-18 04:40:00|74.52|74.22|74.13|73.83|74.52|74.22|73.93|73.63|256
1731905100000|2024-11-18 04:45:00|74.12|73.82|73.87|73.57|74.17|73.87|73.6|73.3|298
1731905400000|2024-11-18 04:50:00|73.88|73.58|74.4|74.1|74.4|74.1|73.87|73.57|343
1731905700000|2024-11-18 04:55:00|74.41|74.11|74.38|74.08|74.44|74.14|74.21|73.91|258
1731906000000|2024-11-18 05:00:00|74.39|74.09|74.53|74.23|74.64|74.34|74.25|73.95|205
1731906300000|2024-11-18 05:05:00|74.54|74.24|74.62|74.32|74.81|74.51|74.36|74.06|242
1731906600000|2024-11-18 05:10:00|74.61|74.31|74.91|74.61|75.05|74.75|74.61|74.31|319
1731906900000|2024-11-18 05:15:00|74.9|74.6|75.85|75.55|75.89|75.59|74.68|74.38|421
1731907200000|2024-11-18 05:20:00|75.82|75.52|75.66|75.36|76.34|76.04|75.32|75.02|546
1731907500000|2024-11-18 05:25:00|75.65|75.35|75.49|75.19|75.74|75.44|75.36|75.06|386
1731907800000|2024-11-18 05:30:00|75.48|75.18|75.29|74.99|75.49|75.19|74.87|74.57|344
1731908100000|2024-11-18 05:35:00|75.27|74.97|75.15|74.85|75.48|75.18|75.09|74.79|364
1731908400000|2024-11-18 05:40:00|75.16|74.86|75.71|75.41|75.72|75.42|75.13|74.83|351
1731908700000|2024-11-18 05:45:00|75.7|75.4|75.9|75.6|76.14|75.84|75.62|75.32|429
1731909000000|2024-11-18 05:50:00|75.91|75.61|76.07|75.77|76.43|76.13|75.9|75.6|520
1731909300000|2024-11-18 05:55:00|76.08|75.78|75.86|75.56|76.15|75.85|75.54|75.24|461
1731909600000|2024-11-18 06:00:00|75.84|75.54|76.05|75.75|76.07|75.77|75.71|75.41|370
1731909900000|2024-11-18 06:05:00|76.06|75.76|76.55|76.25|76.73|76.43|76.05|75.75|372
1731910200000|2024-11-18 06:10:00|76.56|76.26|76.97|76.67|77|76.7|76.47|76.17|444
1731910500000|2024-11-18 06:15:00|76.96|76.66|76.76|76.46|77.14|76.84|76.67|76.37|388
1731910800000|2024-11-18 06:20:00|76.77|76.47|77.46|77.16|77.51|77.21|76.63|76.33|449
1731911100000|2024-11-18 06:25:00|77.48|77.18|77.55|77.25|77.72|77.42|77.33|77.03|568
1731911400000|2024-11-18 06:30:00|77.54|77.24|76.89|76.59|78.13|77.83|76.83|76.53|572
1731911700000|2024-11-18 06:35:00|76.9|76.6|77.15|76.85|77.2|76.9|76.79|76.49|409
1731912000000|2024-11-18 06:40:00|77.13|76.83|76.52|76.22|77.13|76.83|76.46|76.16|410
1731912300000|2024-11-18 06:45:00|76.51|76.21|76.71|76.41|76.79|76.49|76.06|75.76|407
1731912600000|2024-11-18 06:50:00|76.68|76.38|77.39|77.09|77.46|77.16|76.68|76.38|428
1731912900000|2024-11-18 06:55:00|77.4|77.1|77.03|76.73|77.46|77.16|76.97|76.67|391
1731913200000|2024-11-18 07:00:00|77.02|76.72|75.92|75.62|77.07|76.77|75.79|75.49|463
1731913500000|2024-11-18 07:05:00|75.93|75.63|76.01|75.71|76.21|75.91|75.87|75.57|438
1731913800000|2024-11-18 07:10:00|76.02|75.72|76.13|75.83|76.25|75.95|75.99|75.69|325
1731914100000|2024-11-18 07:15:00|76.12|75.82|76.57|76.27|76.59|76.29|76.04|75.74|394
1731914400000|2024-11-18 07:20:00|76.55|76.25|76.43|76.13|76.85|76.55|76.41|76.11|278
1731914700000|2024-11-18 07:25:00|76.44|76.14|76.49|76.19|76.77|76.47|76.43|76.13|284
1731915000000|2024-11-18 07:30:00|76.47|76.17|76.08|75.78|76.53|76.23|76.05|75.75|102
1731915300000|2024-11-18 07:35:00|76.06|75.76|76.31|76.01|76.35|76.05|75.81|75.51|409
1731915600000|2024-11-18 07:40:00|76.32|76.02|76.56|76.26|76.74|76.44|76.3|76|358
1731915900000|2024-11-18 07:45:00|76.55|76.25|76.37|76.07|76.59|76.29|76.22|75.92|405
1731916200000|2024-11-18 07:50:00|76.36|76.06|76.19|75.89|76.44|76.14|76.06|75.76|339
1731916500000|2024-11-18 07:55:00|76.2|75.9|76.28|75.98|76.36|76.06|76.14|75.84|293
1731916800000|2024-11-18 08:00:00|76.29|75.99|76.33|76.03|76.5|76.2|76.25|75.95|241
1731917400000|2024-11-18 08:10:00|76.8|76.5|77.54|77.24|77.54|77.24|76.8|76.5|135
1731917700000|2024-11-18 08:15:00|77.53|77.23|77.83|77.53|77.92|77.62|77.35|77.05|323
1731918300000|2024-11-18 08:25:00|77.94|77.64|78.16|77.86|78.36|78.06|77.9|77.6|295
1731918600000|2024-11-18 08:30:00|78.18|77.88|77.73|77.43|78.24|77.94|77.7|77.4|374
1731918900000|2024-11-18 08:35:00|77.69|77.39|77.51|77.21|77.74|77.44|77.35|77.05|175
1731919500000|2024-11-18 08:45:00|77.13|76.83|77.6|77.3|77.72|77.42|77.12|76.82|162
1731919800000|2024-11-18 08:50:00|77.61|77.31|77.07|76.77|77.62|77.32|76.94|76.64|418
1731920100000|2024-11-18 08:55:00|77.06|76.76|76.99|76.69|77.07|76.77|76.76|76.46|324
1731920400000|2024-11-18 09:00:00|76.98|76.68|77.36|77.06|77.38|77.08|76.92|76.62|305
1731920700000|2024-11-18 09:05:00|77.34|77.04|76.98|76.68|77.48|77.18|76.95|76.65|249
1731921000000|2024-11-18 09:10:00|76.97|76.67|77.05|76.75|77.09|76.79|76.56|76.26|258
1731921300000|2024-11-18 09:15:00|77.06|76.76|77.89|77.59|78.04|77.74|77.06|76.76|351
1731921600000|2024-11-18 09:20:00|77.86|77.56|77.74|77.44|77.93|77.63|77.53|77.23|369
1731921900000|2024-11-18 09:25:00|77.76|77.46|77.59|77.29|77.76|77.46|77.35|77.05|283
1731922200000|2024-11-18 09:30:00|77.57|77.27|77.4|77.1|77.84|77.54|77.27|76.97|299
1731922500000|2024-11-18 09:35:00|77.41|77.11|77.22|76.92|77.79|77.49|77.19|76.89|435
1731922800000|2024-11-18 09:40:00|77.21|76.91|77.01|76.71|77.24|76.94|76.8|76.5|391
1731923100000|2024-11-18 09:45:00|77|76.7|76.59|76.29|77.02|76.72|76.58|76.28|77
1731923400000|2024-11-18 09:50:00|76.38|76.08|75.83|75.53|76.38|76.08|75.82|75.52|159
1731923700000|2024-11-18 09:55:00|75.84|75.54|75.99|75.69|76.14|75.84|75.77|75.47|267
1731924000000|2024-11-18 10:00:00|75.98|75.68|76.33|76.03|76.47|76.17|75.95|75.65|309
1731924300000|2024-11-18 10:05:00|76.32|76.02|76.31|76.01|76.32|76.02|76.31|76.01|2
1731924600000|2024-11-18 10:10:00|76.32|76.02|76.54|76.24|76.55|76.25|76.32|76.02|116
1731924900000|2024-11-18 10:15:00|76.5|76.2|76.26|75.96|76.51|76.21|76.15|75.85|209
1731925200000|2024-11-18 10:20:00|76.27|75.97|76.32|76.02|76.38|76.08|76.08|75.78|162
1731925500000|2024-11-18 10:25:00|76.33|76.03|76.32|76.02|76.4|76.1|76.2|75.9|171
1731925800000|2024-11-18 10:30:00|76.31|76.01|76.27|75.97|76.39|76.09|76.15|75.85|168
1731926100000|2024-11-18 10:35:00|76.28|75.98|76.26|75.96|76.35|76.05|76.16|75.86|191
1731926400000|2024-11-18 10:40:00|76.25|75.95|75.87|75.57|76.31|76.01|75.83|75.53|182
1731926700000|2024-11-18 10:45:00|76.04|75.74|76.05|75.75|76.09|75.79|76.04|75.74|28
1731927000000|2024-11-18 10:50:00|76.06|75.76|76.27|75.97|76.28|75.98|75.92|75.62|179
1731927300000|2024-11-18 10:55:00|76.26|75.96|76.4|76.1|76.47|76.17|76.18|75.88|170
1731927600000|2024-11-18 11:00:00|76.41|76.11|76.44|76.14|76.52|76.22|76.21|75.91|281
1731927900000|2024-11-18 11:05:00|76.45|76.15|76.3|76|76.6|76.3|76.26|75.96|255
1731928200000|2024-11-18 11:10:00|76.29|75.99|75.45|75.15|76.52|76.22|75.34|75.04|384
1731928500000|2024-11-18 11:15:00|75.46|75.16|75.68|75.38|75.78|75.48|75.32|75.02|434
1731928800000|2024-11-18 11:20:00|75.69|75.39|75.4|75.1|75.7|75.4|75.08|74.78|435
1731929100000|2024-11-18 11:25:00|75.39|75.09|74.81|74.51|75.39|75.09|74.68|74.38|302
1731929400000|2024-11-18 11:30:00|74.82|74.52|74.82|74.52|74.95|74.65|74.53|74.23|295
1731929700000|2024-11-18 11:35:00|74.84|74.54|74.05|73.75|74.84|74.54|73.87|73.57|272
1731930000000|2024-11-18 11:40:00|74.03|73.73|73.73|73.43|74.07|73.77|73.71|73.41|318
1731930300000|2024-11-18 11:45:00|73.72|73.42|73.28|72.98|73.96|73.66|73.27|72.97|365
1731930600000|2024-11-18 11:50:00|73.29|72.99|73.64|73.34|73.65|73.35|73.2|72.9|309
1731930900000|2024-11-18 11:55:00|73.66|73.36|73.61|73.31|73.68|73.38|73.33|73.03|235
1731931200000|2024-11-18 12:00:00|73.62|73.32|73.68|73.38|73.71|73.41|73.62|73.32|15
1731931500000|2024-11-18 12:05:00|73.7|73.4|73.39|73.09|73.72|73.42|73.14|72.84|176
1731931800000|2024-11-18 12:10:00|73.38|73.08|73.13|72.83|73.38|73.08|72.97|72.67|254
1731932100000|2024-11-18 12:15:00|73.14|72.84|73.28|72.98|73.39|73.09|73.05|72.75|304
1731932400000|2024-11-18 12:20:00|73.27|72.97|73.33|73.03|73.4|73.1|73.17|72.87|275
1731932700000|2024-11-18 12:25:00|73.32|73.02|73.72|73.42|73.75|73.45|73.15|72.85|250
1731933000000|2024-11-18 12:30:00|73.74|73.44|73.7|73.4|73.84|73.54|73.65|73.35|180
1731933300000|2024-11-18 12:35:00|73.71|73.41|73.57|73.27|73.71|73.41|73.48|73.18|187
1731933600000|2024-11-18 12:40:00|73.58|73.28|73.8|73.5|73.81|73.51|73.57|73.27|168
1731933900000|2024-11-18 12:45:00|73.6|73.3|73.63|73.33|73.67|73.37|73.55|73.25|126
1731934200000|2024-11-18 12:50:00|73.6|73.3|73.38|73.08|73.6|73.3|73.17|72.87|197
1731934500000|2024-11-18 12:55:00|73.37|73.07|73.37|73.07|73.44|73.14|73.18|72.88|205
1731934800000|2024-11-18 13:00:00|73.36|73.06|72.68|72.38|73.45|73.15|72.57|72.27|316
1731935100000|2024-11-18 13:05:00|72.69|72.39|72.13|71.83|72.79|72.49|72.13|71.83|327
1731935400000|2024-11-18 13:10:00|72.14|71.84|71.98|71.68|72.23|71.93|71.89|71.59|274
1731935700000|2024-11-18 13:15:00|71.99|71.69|72.7|72.4|72.94|72.64|71.87|71.57|294
1731936000000|2024-11-18 13:20:00|72.72|72.42|72.72|72.42|72.75|72.45|72.46|72.16|269
1731936300000|2024-11-18 13:25:00|72.73|72.43|72.9|72.6|73.07|72.77|72.73|72.43|221
1731936600000|2024-11-18 13:30:00|72.91|72.61|73.01|72.71|73.24|72.94|72.82|72.52|252
1731936900000|2024-11-18 13:35:00|73.02|72.72|73.25|72.95|73.28|72.98|72.89|72.59|227
1731937200000|2024-11-18 13:40:00|73.24|72.94|73.09|72.79|73.28|72.98|73.09|72.79|104
1731937500000|2024-11-18 13:45:00|73.51|73.21|73.69|73.39|73.7|73.4|73.51|73.21|59
1731937800000|2024-11-18 13:50:00|73.66|73.36|73.16|72.86|73.66|73.36|73.16|72.86|223
1731938100000|2024-11-18 13:55:00|73.15|72.85|72.9|72.6|73.16|72.86|72.79|72.49|206
1731938400000|2024-11-18 14:00:00|72.92|72.62|73.33|73.03|73.33|73.03|72.76|72.46|283
1731938700000|2024-11-18 14:05:00|73.34|73.04|73.43|73.13|73.5|73.2|73.14|72.84|219
1731939000000|2024-11-18 14:10:00|73.41|73.11|73.57|73.27|73.59|73.29|73.3|73|206
1731939300000|2024-11-18 14:15:00|73.56|73.26|73.72|73.42|73.77|73.47|73.46|73.16|226
1731939600000|2024-11-18 14:20:00|73.68|73.38|73.67|73.37|73.71|73.41|73.35|73.05|221
1731940200000|2024-11-18 14:30:00|73.74|73.44|73.92|73.62|73.92|73.62|73.74|73.44|34
1731940500000|2024-11-18 14:35:00|73.93|73.63|74.4|74.1|74.57|74.27|73.9|73.6|493
1731940800000|2024-11-18 14:40:00|74.38|74.08|74.27|73.97|74.49|74.19|74.04|73.74|470
1731941100000|2024-11-18 14:45:00|74.26|73.96|74.3|74|74.37|74.07|73.75|73.45|448
1731941400000|2024-11-18 14:50:00|74.28|73.98|73.91|73.61|74.3|74|73.91|73.61|343
1731942000000|2024-11-18 15:00:00|73.93|73.63|74.38|74.08|74.46|74.16|73.72|73.42|299
1731942300000|2024-11-18 15:05:00|74.37|74.07|74.17|73.87|74.56|74.26|74.06|73.76|271
1731942600000|2024-11-18 15:10:00|74.18|73.88|74.48|74.18|74.49|74.19|74.04|73.74|187
1731942900000|2024-11-18 15:15:00|74.47|74.17|74.16|73.86|74.49|74.19|74.05|73.75|240
1731943200000|2024-11-18 15:20:00|74.17|73.87|74.11|73.81|74.39|74.09|74.05|73.75|206
1731943500000|2024-11-18 15:25:00|74.12|73.82|74.12|73.82|74.28|73.98|74.07|73.77|174
1731943800000|2024-11-18 15:30:00|74.13|73.83|74.37|74.07|74.41|74.11|74.13|73.83|165
1731944100000|2024-11-18 15:35:00|74.39|74.09|75.17|74.87|75.2|74.9|74.39|74.09|255
1731944400000|2024-11-18 15:40:00|75.19|74.89|75.09|74.79|75.44|75.14|75.06|74.76|307
1731944700000|2024-11-18 15:45:00|75.07|74.77|76.04|75.74|76.11|75.81|75.07|74.77|495
1731945000000|2024-11-18 15:50:00|76.05|75.75|76.3|76|76.42|76.12|75.97|75.67|285
1731945600000|2024-11-18 16:00:00|76.49|76.19|76.52|76.22|76.98|76.68|76.35|76.05|430
1731945900000|2024-11-18 16:05:00|76.51|76.21|76.11|75.81|76.51|76.21|75.94|75.64|491
1731946200000|2024-11-18 16:10:00|76.1|75.8|75.8|75.5|76.39|76.09|75.73|75.43|459
1731946500000|2024-11-18 16:15:00|75.81|75.51|75.52|75.22|75.88|75.58|75.41|75.11|416
1731946800000|2024-11-18 16:20:00|75.53|75.23|75.27|74.97|75.6|75.3|75.23|74.93|326
1731947100000|2024-11-18 16:25:00|75.28|74.98|75.41|75.11|75.55|75.25|75.08|74.78|424
1731947400000|2024-11-18 16:30:00|75.4|75.1|75.17|74.87|75.47|75.17|75.1|74.8|453
1731947700000|2024-11-18 16:35:00|75.16|74.86|75.25|74.95|75.4|75.1|75.15|74.85|134
1731948000000|2024-11-18 16:40:00|74.57|74.27|74.4|74.1|74.59|74.29|74.39|74.09|32
1731948300000|2024-11-18 16:45:00|74.41|74.11|73.93|73.63|74.74|74.44|73.78|73.48|423
1731948600000|2024-11-18 16:50:00|73.92|73.62|74.79|74.49|74.81|74.51|73.81|73.51|379
1731948900000|2024-11-18 16:55:00|74.78|74.48|75.23|74.93|75.33|75.03|74.75|74.45|346
1731949200000|2024-11-18 17:00:00|75.22|74.92|75.41|75.11|75.69|75.39|75.11|74.81|331
1731949500000|2024-11-18 17:05:00|75.42|75.12|75.05|74.75|75.48|75.18|74.88|74.58|326
1731949800000|2024-11-18 17:10:00|75.07|74.77|75.73|75.43|75.78|75.48|75|74.7|289
1731950100000|2024-11-18 17:15:00|75.68|75.38|75.49|75.19|75.68|75.38|75.18|74.88|377
1731950400000|2024-11-18 17:20:00|75.48|75.18|75.54|75.24|75.79|75.49|75.44|75.14|403
1731950700000|2024-11-18 17:25:00|75.53|75.23|75.65|75.35|75.83|75.53|75.47|75.17|322
1731951000000|2024-11-18 17:30:00|75.69|75.39|75.4|75.1|75.83|75.53|75.3|75|155
1731951300000|2024-11-18 17:35:00|75.41|75.11|74.68|74.38|75.41|75.11|74.66|74.36|153
1731951600000|2024-11-18 17:40:00|74.69|74.39|74.55|74.25|74.77|74.47|74.49|74.19|125
1731951900000|2024-11-18 17:45:00|74.73|74.43|74.59|74.29|74.73|74.43|74.13|73.83|314
1731952200000|2024-11-18 17:50:00|74.6|74.3|75.22|74.92|75.29|74.99|74.59|74.29|191
1731952500000|2024-11-18 17:55:00|75.21|74.91|75.24|74.94|75.34|75.04|75|74.7|161
1731952800000|2024-11-18 18:00:00|75.25|74.95|75.11|74.81|75.26|74.96|74.93|74.63|224
1731953100000|2024-11-18 18:05:00|75.12|74.82|75.27|74.97|75.36|75.06|75.01|74.71|271
1731953400000|2024-11-18 18:10:00|75.28|74.98|75.43|75.13|75.49|75.19|75.15|74.85|215
1731953700000|2024-11-18 18:15:00|75.42|75.12|75.37|75.07|75.55|75.25|75.33|75.03|190
1731954000000|2024-11-18 18:20:00|75.36|75.06|75.14|74.84|75.39|75.09|74.87|74.57|224
1731954300000|2024-11-18 18:25:00|75.12|74.82|75.01|74.71|75.27|74.97|74.95|74.65|258
1731954600000|2024-11-18 18:30:00|75.02|74.72|74.99|74.69|75.14|74.84|74.76|74.46|296
1731954900000|2024-11-18 18:35:00|75|74.7|74.72|74.42|75.07|74.77|74.61|74.31|307
1731955200000|2024-11-18 18:40:00|74.7|74.4|74.32|74.02|74.7|74.4|74.29|73.99|308
1731955500000|2024-11-18 18:45:00|74.31|74.01|74.32|74.02|74.43|74.13|74.15|73.85|342
1731955800000|2024-11-18 18:50:00|74.31|74.01|74.13|73.83|74.36|74.06|73.93|73.63|300
1731956100000|2024-11-18 18:55:00|74.11|73.81|74.18|73.88|74.25|73.95|73.94|73.64|244
1731956400000|2024-11-18 19:00:00|74.16|73.86|74.3|74|74.37|74.07|73.97|73.67|271
1731956700000|2024-11-18 19:05:00|74.29|73.99|73.73|73.43|74.29|73.99|73.63|73.33|319
1731957000000|2024-11-18 19:10:00|73.74|73.44|73.53|73.23|73.76|73.46|73.13|72.83|412
1731957300000|2024-11-18 19:15:00|73.55|73.25|73.05|72.75|73.55|73.25|72.98|72.68|415
1731957600000|2024-11-18 19:20:00|73.06|72.76|72.7|72.4|73.09|72.79|72.61|72.31|331
1731957900000|2024-11-18 19:25:00|72.69|72.39|72.95|72.65|73.07|72.77|72.42|72.12|336
1731958200000|2024-11-18 19:30:00|72.96|72.66|73.09|72.79|73.11|72.81|72.71|72.41|401
1731958500000|2024-11-18 19:35:00|73.1|72.8|73.98|73.68|74.09|73.79|73.1|72.8|326
1731958800000|2024-11-18 19:40:00|73.99|73.69|74.12|73.82|74.15|73.85|73.83|73.53|231
1731959400000|2024-11-18 19:50:00|73.82|73.52|73.89|73.59|73.95|73.65|73.82|73.52|282
1731959700000|2024-11-18 19:55:00|73.88|73.58|73.8|73.5|73.95|73.65|73.8|73.5|144
1731960000000|2024-11-18 20:00:00|73.77|73.47|73.78|73.48|73.79|73.49|73.46|73.16|297
1731960300000|2024-11-18 20:05:00|73.74|73.44|73.95|73.65|73.96|73.66|73.63|73.33|229
1731960600000|2024-11-18 20:10:00|73.96|73.66|74.04|73.74|74.04|73.74|73.94|73.64|13
1731960900000|2024-11-18 20:15:00|73.83|73.53|74.11|73.81|74.12|73.82|73.54|73.24|219
1731961200000|2024-11-18 20:20:00|74.1|73.8|74.55|74.25|74.68|74.38|74.04|73.74|326
1731961500000|2024-11-18 20:25:00|74.54|74.24|74.56|74.26|74.92|74.62|74.48|74.18|324
1731961800000|2024-11-18 20:30:00|74.55|74.25|74.57|74.27|74.62|74.32|74.22|73.92|399
1731962100000|2024-11-18 20:35:00|74.56|74.26|74.58|74.28|74.73|74.43|74.4|74.1|221
1731962700000|2024-11-18 20:45:00|74.01|73.71|74|73.7|74.15|73.85|73.95|73.65|164
1731963000000|2024-11-18 20:50:00|73.99|73.69|73.85|73.55|73.99|73.69|73.56|73.26|344
1731963300000|2024-11-18 20:55:00|73.84|73.54|74.04|73.74|74.04|73.74|73.76|73.46|222
1731963600000|2024-11-18 21:00:00|74.05|73.75|74.15|73.85|74.18|73.88|73.87|73.57|259
1731963900000|2024-11-18 21:05:00|74.14|73.84|74.53|74.23|74.64|74.34|74.12|73.82|244
1731964200000|2024-11-18 21:10:00|74.54|74.24|74.92|74.62|75.06|74.76|74.52|74.22|226
1731964500000|2024-11-18 21:15:00|74.91|74.61|74.88|74.58|75.17|74.87|74.77|74.47|275
1731964800000|2024-11-18 21:20:00|74.87|74.57|74.59|74.29|74.91|74.61|74.56|74.26|227
1731965100000|2024-11-18 21:25:00|74.6|74.3|74.59|74.29|74.83|74.53|74.59|74.29|185
1731965400000|2024-11-18 21:30:00|74.61|74.31|74.51|74.21|74.7|74.4|74.5|74.2|213
1731965700000|2024-11-18 21:35:00|74.52|74.22|74.61|74.31|74.76|74.46|74.51|74.21|218
1731966000000|2024-11-18 21:40:00|74.6|74.3|74.53|74.23|74.66|74.36|74.5|74.2|167
1731966300000|2024-11-18 21:45:00|74.52|74.22|74.51|74.21|74.77|74.47|74.46|74.16|243
1731966600000|2024-11-18 21:50:00|74.5|74.2|74.28|73.98|74.55|74.25|74.17|73.87|220
1731966900000|2024-11-18 21:55:00|74.27|73.97|74.35|74.05|74.38|74.08|74.15|73.85|208
1731967200000|2024-11-18 22:00:00|74.36|74.06|74.49|74.19|74.55|74.25|74.35|74.05|347
1731967500000|2024-11-18 22:05:00|74.5|74.2|74.53|74.23|74.6|74.3|74.42|74.12|331
1731967800000|2024-11-18 22:10:00|74.52|74.22|74.7|74.4|74.72|74.42|74.51|74.21|247
1731968100000|2024-11-18 22:15:00|74.68|74.38|74.65|74.35|74.72|74.42|74.53|74.23|196
1731968400000|2024-11-18 22:20:00|74.64|74.34|74.58|74.28|74.7|74.4|74.58|74.28|140
1731968700000|2024-11-18 22:25:00|74.57|74.27|74.75|74.45|74.76|74.46|74.56|74.26|157
1731969000000|2024-11-18 22:30:00|74.74|74.44|74.62|74.32|74.86|74.56|74.58|74.28|255
1731969300000|2024-11-18 22:35:00|74.63|74.33|74.84|74.54|74.85|74.55|74.62|74.32|194
1731969600000|2024-11-18 22:40:00|74.83|74.53|74.89|74.59|74.97|74.67|74.79|74.49|236
1731969900000|2024-11-18 22:45:00|74.9|74.6|74.7|74.4|74.93|74.63|74.7|74.4|232
1731970200000|2024-11-18 22:50:00|74.69|74.39|74.63|74.33|74.7|74.4|74.56|74.26|51
1731970500000|2024-11-18 22:55:00|74.62|74.32|74.44|74.14|74.63|74.33|74.36|74.06|120
1731970800000|2024-11-18 23:00:00|74.45|74.15|74.44|74.14|74.46|74.16|74.44|74.14|5
1731971100000|2024-11-18 23:05:00|74.61|74.31|74.84|74.54|74.94|74.64|74.61|74.31|280
1731971400000|2024-11-18 23:10:00|74.83|74.53|74.7|74.4|74.83|74.53|74.52|74.22|343
1731971700000|2024-11-18 23:15:00|74.68|74.38|74.43|74.13|74.76|74.46|74.35|74.05|251
1731972300000|2024-11-18 23:25:00|74.08|73.78|73.72|73.42|74.08|73.78|73.59|73.29|160
1731972600000|2024-11-18 23:30:00|73.73|73.43|74.27|73.97|74.32|74.02|73.72|73.42|330
1731972900000|2024-11-18 23:35:00|74.26|73.96|74.05|73.75|74.26|73.96|74.01|73.71|256
1731973200000|2024-11-18 23:40:00|74.06|73.76|74.07|73.77|74.31|74.01|74.03|73.73|172
1731973800000|2024-11-18 23:50:00|73.59|73.29|73.51|73.21|73.6|73.3|73.34|73.04|63
1731974100000|2024-11-18 23:55:00|73.5|73.2|73.41|73.11|73.64|73.34|73.35|73.05|243
1731974400000|2024-11-19 00:00:00|73.42|73.12|73.18|72.88|73.42|73.12|73.13|72.83|347
1731974700000|2024-11-19 00:05:00|73.17|72.87|73.68|73.38|73.73|73.43|73.12|72.82|312
1731975000000|2024-11-19 00:10:00|73.69|73.39|73.53|73.23|73.69|73.39|73.45|73.15|73
1731975300000|2024-11-19 00:15:00|73.52|73.22|73.26|72.96|73.6|73.3|73.22|72.92|51
1731975600000|2024-11-19 00:20:00|73.27|72.97|73.15|72.85|73.39|73.09|73.12|72.82|301
1731975900000|2024-11-19 00:25:00|73.16|72.86|73.28|72.98|73.48|73.18|73.15|72.85|249
1731976200000|2024-11-19 00:30:00|73.27|72.97|73.36|73.06|73.41|73.11|73.22|72.92|35
1731976500000|2024-11-19 00:35:00|73.47|73.17|73.63|73.33|73.72|73.42|73.47|73.17|191
1731976800000|2024-11-19 00:40:00|73.62|73.32|73.82|73.52|73.94|73.64|73.54|73.24|189
1731977100000|2024-11-19 00:45:00|73.81|73.51|73.69|73.39|73.82|73.52|73.69|73.39|45
1731977400000|2024-11-19 00:50:00|73.79|73.49|73.91|73.61|73.91|73.61|73.79|73.49|32
1731977700000|2024-11-19 00:55:00|73.9|73.6|73.91|73.61|74.09|73.79|73.81|73.51|275
1731978000000|2024-11-19 01:00:00|73.92|73.62|73.94|73.64|74.23|73.93|73.89|73.59|216
1731978300000|2024-11-19 01:05:00|73.93|73.63|74.14|73.84|74.16|73.86|73.86|73.56|182
1731978600000|2024-11-19 01:10:00|74.13|73.83|73.82|73.52|74.23|73.93|73.82|73.52|162
1731978900000|2024-11-19 01:15:00|73.83|73.53|74.08|73.78|74.12|73.82|73.73|73.43|253
1731979200000|2024-11-19 01:20:00|74.07|73.77|74.02|73.72|74.15|73.85|73.92|73.62|144
1731979500000|2024-11-19 01:25:00|74.03|73.73|74.13|73.83|74.19|73.89|73.93|73.63|160
1731979800000|2024-11-19 01:30:00|74.12|73.82|74.03|73.73|74.18|73.88|74.01|73.71|114
1731980100000|2024-11-19 01:35:00|74.04|73.74|73.96|73.66|74.32|74.02|73.86|73.56|194
1731980400000|2024-11-19 01:40:00|73.97|73.67|74|73.7|74.14|73.84|73.91|73.61|213
1731980700000|2024-11-19 01:45:00|74.01|73.71|73.93|73.63|74.06|73.76|73.8|73.5|208
1731981000000|2024-11-19 01:50:00|73.9|73.6|73.69|73.39|73.9|73.6|73.58|73.28|204
1731981300000|2024-11-19 01:55:00|73.7|73.4|73.46|73.16|73.75|73.45|73.46|73.16|135
1731981600000|2024-11-19 02:00:00|73.49|73.19|73.71|73.41|73.77|73.47|73.33|73.03|202
1731981900000|2024-11-19 02:05:00|73.69|73.39|73.61|73.31|73.7|73.4|73.49|73.19|111
1731982200000|2024-11-19 02:10:00|73.63|73.33|73.64|73.34|73.67|73.37|73.56|73.26|87
1731982500000|2024-11-19 02:15:00|73.65|73.35|74.02|73.72|74.13|73.83|73.62|73.32|174
1731982800000|2024-11-19 02:20:00|74.03|73.73|74.17|73.87|74.25|73.95|73.94|73.64|156
1731983100000|2024-11-19 02:25:00|74.16|73.86|74.12|73.82|74.26|73.96|74.04|73.74|139
1731983400000|2024-11-19 02:30:00|74.1|73.8|73.84|73.54|74.11|73.81|73.7|73.4|171
1731983700000|2024-11-19 02:35:00|73.82|73.52|73.83|73.53|73.83|73.53|73.82|73.52|2
1731984000000|2024-11-19 02:40:00|73.86|73.56|73.97|73.67|74.08|73.78|73.84|73.54|169
1731984300000|2024-11-19 02:45:00|73.98|73.68|73.97|73.67|74.12|73.82|73.92|73.62|135
1731984600000|2024-11-19 02:50:00|73.96|73.66|73.94|73.64|73.96|73.66|73.93|73.63|4
1731984900000|2024-11-19 02:55:00|73.95|73.65|74.31|74.01|74.31|74.01|73.93|73.63|151
1731985200000|2024-11-19 03:00:00|74.33|74.03|74.19|73.89|74.33|74.03|74.04|73.74|172
1731985500000|2024-11-19 03:05:00|74.17|73.87|74.28|73.98|74.51|74.21|74.13|73.83|209
1731985800000|2024-11-19 03:10:00|74.27|73.97|74.17|73.87|74.29|73.99|74.11|73.81|88
1731986100000|2024-11-19 03:15:00|74.18|73.88|74.15|73.85|74.2|73.9|73.97|73.67|168
1731986400000|2024-11-19 03:20:00|74.13|73.83|74.29|73.99|74.31|74.01|74.06|73.76|124
1731986700000|2024-11-19 03:25:00|74.28|73.98|74.72|74.42|74.74|74.44|74.26|73.96|197
1731987000000|2024-11-19 03:30:00|74.69|74.39|74.66|74.36|74.82|74.52|74.54|74.24|273
1731987300000|2024-11-19 03:35:00|74.67|74.37|74.82|74.52|74.82|74.52|74.61|74.31|141
1731987600000|2024-11-19 03:40:00|74.84|74.54|74.73|74.43|74.89|74.59|74.61|74.31|235
1731987900000|2024-11-19 03:45:00|74.72|74.42|75.08|74.78|75.11|74.81|74.68|74.38|286
1731988200000|2024-11-19 03:50:00|75.07|74.77|74.98|74.68|75.12|74.82|74.9|74.6|228
1731988500000|2024-11-19 03:55:00|74.99|74.69|75.42|75.12|75.5|75.2|74.91|74.61|189
1731988800000|2024-11-19 04:00:00|75.46|75.16|74.97|74.67|75.55|75.25|74.96|74.66|258
1731989100000|2024-11-19 04:05:00|74.96|74.66|75.21|74.91|75.21|74.91|74.89|74.59|210
1731989400000|2024-11-19 04:10:00|75.17|74.87|74.63|74.33|75.22|74.92|74.63|74.33|245
1731989700000|2024-11-19 04:15:00|74.65|74.35|74.59|74.29|74.73|74.43|74.34|74.04|380
1731990000000|2024-11-19 04:20:00|74.58|74.28|74.09|73.79|74.74|74.44|74.09|73.79|323
1731990300000|2024-11-19 04:25:00|74.08|73.78|73.99|73.69|74.15|73.85|73.97|73.67|373
1731990600000|2024-11-19 04:30:00|73.98|73.68|74.12|73.82|74.19|73.89|73.86|73.56|352
1731990900000|2024-11-19 04:35:00|74.13|73.83|74.5|74.2|74.54|74.24|74.13|73.83|299
1731991200000|2024-11-19 04:40:00|74.51|74.21|74.51|74.21|74.6|74.3|74.45|74.15|250
1731991500000|2024-11-19 04:45:00|74.52|74.22|74.13|73.83|74.53|74.23|74.12|73.82|278
1731991800000|2024-11-19 04:50:00|74.12|73.82|74.28|73.98|74.42|74.12|74.02|73.72|397
1731992100000|2024-11-19 04:55:00|74.3|74|74.07|73.77|74.3|74|73.9|73.6|263
1731992400000|2024-11-19 05:00:00|74.08|73.78|74.49|74.19|74.49|74.19|73.84|73.54|265
1731992700000|2024-11-19 05:05:00|74.5|74.2|75.02|74.72|75.02|74.72|74.49|74.19|318
1731993000000|2024-11-19 05:10:00|75.03|74.73|75.13|74.83|75.24|74.94|75.01|74.71|181
1731993300000|2024-11-19 05:15:00|75.11|74.81|74.95|74.65|75.19|74.89|74.89|74.59|247
1731993600000|2024-11-19 05:20:00|74.92|74.62|74.94|74.64|75|74.7|74.92|74.62|11
1731993900000|2024-11-19 05:25:00|74.83|74.53|74.73|74.43|74.99|74.69|74.54|74.24|201
1731994200000|2024-11-19 05:30:00|74.75|74.45|74.91|74.61|74.92|74.62|74.39|74.09|237
1731994800000|2024-11-19 05:40:00|75.33|75.03|75.25|74.95|75.34|75.04|75.03|74.73|272
1731995100000|2024-11-19 05:45:00|75.24|74.94|75.25|74.95|75.43|75.13|75.15|74.85|281
1731995400000|2024-11-19 05:50:00|75.23|74.93|75.39|75.09|75.45|75.15|75.11|74.81|306
1731995700000|2024-11-19 05:55:00|75.4|75.1|75.42|75.12|75.58|75.28|75.4|75.1|143
1731996000000|2024-11-19 06:00:00|75.44|75.14|75.62|75.32|75.64|75.34|75.43|75.13|87
1731996300000|2024-11-19 06:05:00|75.63|75.33|76.33|76.03|76.38|76.08|75.57|75.27|245
1731996600000|2024-11-19 06:10:00|76.35|76.05|75.9|75.6|76.38|76.08|75.9|75.6|309
1731996900000|2024-11-19 06:15:00|75.91|75.61|76.2|75.9|76.28|75.98|75.89|75.59|253
1731997200000|2024-11-19 06:20:00|76.19|75.89|75.85|75.55|76.19|75.89|75.8|75.5|286
1731997500000|2024-11-19 06:25:00|75.86|75.56|75.98|75.68|76.03|75.73|75.72|75.42|230
1731997800000|2024-11-19 06:30:00|75.96|75.66|75.58|75.28|75.96|75.66|75.52|75.22|180
1731998100000|2024-11-19 06:35:00|75.57|75.27|75.54|75.24|75.72|75.42|75.53|75.23|114
1731998400000|2024-11-19 06:40:00|75.51|75.21|75.71|75.41|75.76|75.46|75.4|75.1|174
1731998700000|2024-11-19 06:45:00|75.69|75.39|75.54|75.24|75.69|75.39|75.5|75.2|78
1731999000000|2024-11-19 06:50:00|75.74|75.44|76.19|75.89|76.22|75.92|75.74|75.44|176
1731999300000|2024-11-19 06:55:00|76.2|75.9|76.43|76.13|76.45|76.15|76.08|75.78|303
1731999600000|2024-11-19 07:00:00|76.44|76.14|76.41|76.11|76.46|76.16|76.25|75.95|141
1732000200000|2024-11-19 07:10:00|76.26|75.96|76.25|75.95|76.47|76.17|76.18|75.88|159
1732000500000|2024-11-19 07:15:00|76.24|75.94|75.85|75.55|76.42|76.12|75.81|75.51|253
1732000800000|2024-11-19 07:20:00|75.86|75.56|76.02|75.72|76.02|75.72|75.83|75.53|167
1732001100000|2024-11-19 07:25:00|76.03|75.73|76.06|75.76|76.22|75.92|75.97|75.67|199
1732001400000|2024-11-19 07:30:00|76.05|75.75|75.73|75.43|76.05|75.75|75.65|75.35|104
1732002000000|2024-11-19 07:40:00|75.61|75.31|75.57|75.27|75.65|75.35|75.55|75.25|50
1732002600000|2024-11-19 07:50:00|75.72|75.42|75.7|75.4|75.86|75.56|75.66|75.36|107
1732002900000|2024-11-19 07:55:00|75.72|75.42|75.66|75.36|75.8|75.5|75.65|75.35|139
1732003200000|2024-11-19 08:00:00|75.65|75.35|75.52|75.22|75.7|75.4|75.37|75.07|254
1732003500000|2024-11-19 08:05:00|75.53|75.23|75.33|75.03|75.56|75.26|75.28|74.98|259
1732003800000|2024-11-19 08:10:00|75.31|75.01|75.08|74.78|75.31|75.01|75.08|74.78|285
1732004100000|2024-11-19 08:15:00|75.09|74.79|74.91|74.61|75.09|74.79|74.91|74.61|75
1732004400000|2024-11-19 08:20:00|74.99|74.69|75.01|74.71|75.06|74.76|74.99|74.69|10
1732004700000|2024-11-19 08:25:00|75|74.7|74.76|74.46|75.16|74.86|74.74|74.44|177
1732005000000|2024-11-19 08:30:00|74.78|74.48|75.14|74.84|75.15|74.85|74.78|74.48|147
1732005300000|2024-11-19 08:35:00|75.13|74.83|75.13|74.83|75.42|75.12|75.07|74.77|151
1732005600000|2024-11-19 08:40:00|75.11|74.81|75.27|74.97|75.29|74.99|74.96|74.66|247
1732005900000|2024-11-19 08:45:00|75.26|74.96|75.65|75.35|75.72|75.42|75.18|74.88|246
1732006200000|2024-11-19 08:50:00|75.62|75.32|75.59|75.29|75.74|75.44|75.46|75.16|257
1732006500000|2024-11-19 08:55:00|75.6|75.3|75.6|75.3|75.6|75.3|75.59|75.29|9
1732006800000|2024-11-19 09:00:00|75.4|75.1|75.38|75.08|75.46|75.16|75.36|75.06|32
1732007100000|2024-11-19 09:05:00|75.39|75.09|75.35|75.05|75.54|75.24|75.33|75.03|59
1732007400000|2024-11-19 09:10:00|75.29|74.99|75.13|74.83|75.34|75.04|75.11|74.81|66
1732007700000|2024-11-19 09:15:00|75.12|74.82|74.93|74.63|75.3|75|74.88|74.58|209
1732008000000|2024-11-19 09:20:00|74.94|74.64|74.6|74.3|74.94|74.64|74.55|74.25|227
1732008300000|2024-11-19 09:25:00|74.59|74.29|74.69|74.39|74.7|74.4|74.57|74.27|25
1732008600000|2024-11-19 09:30:00|74.08|73.78|74.34|74.04|74.37|74.07|74.08|73.78|65
1732008900000|2024-11-19 09:35:00|74.37|74.07|74.46|74.16|74.61|74.31|74.37|74.07|224
1732009200000|2024-11-19 09:40:00|74.45|74.15|74.3|74|74.48|74.18|74.28|73.98|232
1732009500000|2024-11-19 09:45:00|74.31|74.01|74.18|73.88|74.32|74.02|73.96|73.66|263
1732009800000|2024-11-19 09:50:00|74.14|73.84|73.99|73.69|74.14|73.84|73.96|73.66|38
1732010400000|2024-11-19 10:00:00|74.02|73.72|74.14|73.84|74.23|73.93|73.91|73.61|185
1732010700000|2024-11-19 10:05:00|74.16|73.86|74.25|73.95|74.26|73.96|73.69|73.39|219
1732011000000|2024-11-19 10:10:00|74.24|73.94|74.39|74.09|74.41|74.11|74.11|73.81|175
1732011300000|2024-11-19 10:15:00|74.37|74.07|74.4|74.1|74.6|74.3|74.29|73.99|195
1732011600000|2024-11-19 10:20:00|74.41|74.11|74.58|74.28|74.62|74.32|74.37|74.07|253
1732011900000|2024-11-19 10:25:00|74.57|74.27|74.34|74.04|74.6|74.3|74.3|74|158
1732012200000|2024-11-19 10:30:00|74.32|74.02|73.98|73.68|74.34|74.04|73.97|73.67|126
1732012500000|2024-11-19 10:35:00|73.97|73.67|74.08|73.78|74.16|73.86|73.97|73.67|166
1732012800000|2024-11-19 10:40:00|74.09|73.79|74.09|73.79|74.13|73.83|73.83|73.53|120
1732013100000|2024-11-19 10:45:00|74.07|73.77|74.14|73.84|74.21|73.91|74.04|73.74|72
1732013400000|2024-11-19 10:50:00|74.16|73.86|74.09|73.79|74.25|73.95|74.08|73.78|107
1732013700000|2024-11-19 10:55:00|74.08|73.78|74.08|73.78|74.24|73.94|74.02|73.72|103
1732014000000|2024-11-19 11:00:00|74.07|73.77|74.05|73.75|74.15|73.85|74.03|73.73|117
1732014300000|2024-11-19 11:05:00|74.03|73.73|73.89|73.59|74.12|73.82|73.89|73.59|64
1732014600000|2024-11-19 11:10:00|73.9|73.6|73.96|73.66|74.08|73.78|73.88|73.58|91
1732014900000|2024-11-19 11:15:00|73.97|73.67|73.71|73.41|74.16|73.86|73.71|73.41|138
1732015200000|2024-11-19 11:20:00|73.72|73.42|73.44|73.14|73.83|73.53|73.4|73.1|148
1732015500000|2024-11-19 11:25:00|73.45|73.15|73.22|72.92|73.49|73.19|73.19|72.89|160
1732015800000|2024-11-19 11:30:00|73.21|72.91|73.47|73.17|73.49|73.19|73.18|72.88|193
1732016100000|2024-11-19 11:35:00|73.46|73.16|73.73|73.43|73.75|73.45|73.4|73.1|184
1732016400000|2024-11-19 11:40:00|73.74|73.44|73.74|73.44|73.91|73.61|73.7|73.4|126
1732016700000|2024-11-19 11:45:00|73.76|73.46|73.9|73.6|73.94|73.64|73.71|73.41|92
1732017000000|2024-11-19 11:50:00|73.89|73.59|73.77|73.47|73.95|73.65|73.74|73.44|77
1732017300000|2024-11-19 11:55:00|73.79|73.49|73.94|73.64|73.95|73.65|73.77|73.47|83
1732017600000|2024-11-19 12:00:00|74.02|73.72|74.16|73.86|74.18|73.88|74|73.7|171
1732017900000|2024-11-19 12:05:00|74.15|73.85|74.31|74.01|74.51|74.21|74.15|73.85|303
1732018200000|2024-11-19 12:10:00|74.33|74.03|74.39|74.09|74.42|74.12|74.16|73.86|295
1732018500000|2024-11-19 12:15:00|74.4|74.1|74.52|74.22|74.52|74.22|74.12|73.82|318
1732018800000|2024-11-19 12:20:00|74.54|74.24|75.03|74.73|75.14|74.84|74.53|74.23|313
1732019100000|2024-11-19 12:25:00|75.02|74.72|75.13|74.83|75.18|74.88|74.9|74.6|232
1732019400000|2024-11-19 12:30:00|75.12|74.82|75.43|75.13|75.48|75.18|75.01|74.71|353
1732019700000|2024-11-19 12:35:00|75.44|75.14|75.5|75.2|75.62|75.32|75.37|75.07|234
1732020000000|2024-11-19 12:40:00|75.48|75.18|75.42|75.12|75.76|75.46|75.4|75.1|231
1732020300000|2024-11-19 12:45:00|75.41|75.11|75.34|75.04|75.48|75.18|75.12|74.82|250
1732020600000|2024-11-19 12:50:00|75.32|75.02|75.04|74.74|75.32|75.02|74.98|74.68|141
1732020900000|2024-11-19 12:55:00|75.01|74.71|74.8|74.5|75.05|74.75|74.76|74.46|162
1732021200000|2024-11-19 13:00:00|74.81|74.51|74.57|74.27|75.02|74.72|74.56|74.26|257
1732021500000|2024-11-19 13:05:00|74.56|74.26|74.36|74.06|74.72|74.42|74.31|74.01|280
1732021800000|2024-11-19 13:10:00|74.37|74.07|74.16|73.86|74.4|74.1|73.99|73.69|278
1732022100000|2024-11-19 13:15:00|74.17|73.87|73.79|73.49|74.18|73.88|73.79|73.49|297
1732022400000|2024-11-19 13:20:00|73.8|73.5|73.66|73.36|73.86|73.56|73.47|73.17|233
1732022700000|2024-11-19 13:25:00|73.63|73.33|73.8|73.5|73.87|73.57|73.61|73.31|265
1732023000000|2024-11-19 13:30:00|73.78|73.48|73.6|73.3|73.92|73.62|73.49|73.19|484
1732023300000|2024-11-19 13:35:00|73.61|73.31|73.5|73.2|73.67|73.37|73.38|73.08|315
1732023600000|2024-11-19 13:40:00|73.51|73.21|73.25|72.95|73.65|73.35|73.22|72.92|351
1732023900000|2024-11-19 13:45:00|73.26|72.96|73.59|73.29|73.72|73.42|73.25|72.95|228
1732024200000|2024-11-19 13:50:00|73.61|73.31|72.81|72.51|73.61|73.31|72.69|72.39|344
1732024500000|2024-11-19 13:55:00|72.8|72.5|72.61|72.31|73.02|72.72|72.59|72.29|379
1732024800000|2024-11-19 14:00:00|72.62|72.32|72.82|72.52|73.02|72.72|72.46|72.16|404
1732025100000|2024-11-19 14:05:00|72.83|72.53|72.98|72.68|73.01|72.71|72.43|72.13|472
1732025400000|2024-11-19 14:10:00|72.99|72.69|73.27|72.97|73.28|72.98|72.76|72.46|388
1732025700000|2024-11-19 14:15:00|73.26|72.96|73.14|72.84|73.51|73.21|73.06|72.76|263
1732026000000|2024-11-19 14:20:00|73.13|72.83|72.87|72.57|73.13|72.83|72.75|72.45|464
1732026300000|2024-11-19 14:25:00|72.88|72.58|73.17|72.87|73.22|72.92|72.85|72.55|278
1732026600000|2024-11-19 14:30:00|73.16|72.86|72.77|72.47|73.34|73.04|72.65|72.35|450
1732026900000|2024-11-19 14:35:00|72.78|72.48|73.04|72.74|73.2|72.9|72.58|72.28|480
1732027200000|2024-11-19 14:40:00|73.05|72.75|73.16|72.86|73.22|72.92|72.9|72.6|323
1732027500000|2024-11-19 14:45:00|73.15|72.85|73.34|73.04|73.47|73.17|73.11|72.81|396
1732027800000|2024-11-19 14:50:00|73.35|73.05|72.95|72.65|73.36|73.06|72.87|72.57|337
1732028100000|2024-11-19 14:55:00|72.94|72.64|72.79|72.49|73.01|72.71|72.68|72.38|319
1732028400000|2024-11-19 15:00:00|72.8|72.5|73.13|72.83|73.19|72.89|72.78|72.48|346
1732028700000|2024-11-19 15:05:00|73.14|72.84|73.26|72.96|73.27|72.97|72.97|72.67|249
1732029000000|2024-11-19 15:10:00|73.27|72.97|73.14|72.84|73.37|73.07|73.02|72.72|314
1732029300000|2024-11-19 15:15:00|73.12|72.82|72.88|72.58|73.12|72.82|72.66|72.36|370
1732029600000|2024-11-19 15:20:00|72.87|72.57|72.71|72.41|72.87|72.57|72.62|72.32|87
1732029900000|2024-11-19 15:25:00|72.6|72.3|72.69|72.39|72.73|72.43|72.59|72.29|39
1732030200000|2024-11-19 15:30:00|72.68|72.38|73.05|72.75|73.11|72.81|72.54|72.24|303
1732030500000|2024-11-19 15:35:00|73.04|72.74|73.07|72.77|73.21|72.91|72.97|72.67|267
1732030800000|2024-11-19 15:40:00|73.08|72.78|72.94|72.64|73.09|72.79|72.86|72.56|222
1732031100000|2024-11-19 15:45:00|72.98|72.68|73.23|72.93|73.25|72.95|72.98|72.68|238
1732031400000|2024-11-19 15:50:00|73.24|72.94|72.99|72.69|73.39|73.09|72.99|72.69|303
1732031700000|2024-11-19 15:55:00|73|72.7|73.11|72.81|73.2|72.9|72.98|72.68|226
1732032000000|2024-11-19 16:00:00|73.12|72.82|73.04|72.74|73.18|72.88|72.92|72.62|250
1732032300000|2024-11-19 16:05:00|73.05|72.75|72.78|72.48|73.15|72.85|72.77|72.47|217
1732032600000|2024-11-19 16:10:00|72.79|72.49|72.98|72.68|73.01|72.71|72.74|72.44|153
1732033500000|2024-11-19 16:25:00|73.38|73.08|73.58|73.28|73.6|73.3|73.38|73.08|243
1732033800000|2024-11-19 16:30:00|73.59|73.29|73.57|73.27|73.89|73.59|73.5|73.2|313
1732034100000|2024-11-19 16:35:00|73.56|73.26|73.44|73.14|73.59|73.29|73.3|73|244
1732034400000|2024-11-19 16:40:00|73.45|73.15|73.49|73.19|73.69|73.39|73.45|73.15|189
1732034700000|2024-11-19 16:45:00|73.5|73.2|73.31|73.01|73.52|73.22|73.19|72.89|169
1732035000000|2024-11-19 16:50:00|73.3|73|73.19|72.89|73.47|73.17|73.18|72.88|249
1732035300000|2024-11-19 16:55:00|73.2|72.9|73.3|73|73.43|73.13|73.2|72.9|176
1732035600000|2024-11-19 17:00:00|73.31|73.01|73.08|72.78|73.37|73.07|73.07|72.77|168
1732035900000|2024-11-19 17:05:00|73.09|72.79|73.45|73.15|73.46|73.16|73.09|72.79|201
1732036200000|2024-11-19 17:10:00|73.44|73.14|73.3|73|73.51|73.21|73.19|72.89|243
1732036500000|2024-11-19 17:15:00|73.31|73.01|73.2|72.9|73.42|73.12|72.99|72.69|246
1732037100000|2024-11-19 17:25:00|73.06|72.76|73.06|72.76|73.11|72.81|72.95|72.65|95
1732037400000|2024-11-19 17:30:00|73.07|72.77|73.54|73.24|73.54|73.24|73.04|72.74|248
1732037700000|2024-11-19 17:35:00|73.55|73.25|73.69|73.39|73.93|73.63|73.51|73.21|366
1732038000000|2024-11-19 17:40:00|73.7|73.4|73.56|73.26|73.78|73.48|73.41|73.11|309
1732038300000|2024-11-19 17:45:00|73.55|73.25|73.45|73.15|73.61|73.31|73.38|73.08|71
1732038600000|2024-11-19 17:50:00|73.3|73|73.08|72.78|73.31|73.01|73.07|72.77|92
1732038900000|2024-11-19 17:55:00|73.09|72.79|73.27|72.97|73.31|73.01|73.08|72.78|162
1732039200000|2024-11-19 18:00:00|73.26|72.96|73.16|72.86|73.45|73.15|73.1|72.8|193
1732039500000|2024-11-19 18:05:00|73.17|72.87|73.39|73.09|73.44|73.14|73.08|72.78|194
1732039800000|2024-11-19 18:10:00|73.4|73.1|73.9|73.6|73.93|73.63|73.38|73.08|235
1732040100000|2024-11-19 18:15:00|73.91|73.61|73.6|73.3|74.13|73.83|73.46|73.16|423
1732040400000|2024-11-19 18:20:00|73.59|73.29|73.38|73.08|73.65|73.35|73.33|73.03|316
1732040700000|2024-11-19 18:25:00|73.37|73.07|73.79|73.49|73.83|73.53|73.28|72.98|336
1732041000000|2024-11-19 18:30:00|73.78|73.48|73.71|73.41|73.82|73.52|73.6|73.3|323
1732041300000|2024-11-19 18:35:00|73.72|73.42|73.71|73.41|73.79|73.49|73.65|73.35|66
1732041600000|2024-11-19 18:40:00|73.54|73.24|73.69|73.39|73.74|73.44|73.54|73.24|31
1732041900000|2024-11-19 18:45:00|73.68|73.38|73.83|73.53|73.97|73.67|73.53|73.23|267
1732042200000|2024-11-19 18:50:00|73.84|73.54|74.2|73.9|74.28|73.98|73.74|73.44|273
1732042500000|2024-11-19 18:55:00|74.21|73.91|74.5|74.2|74.57|74.27|74.16|73.86|276
1732042800000|2024-11-19 19:00:00|74.49|74.19|73.9|73.6|74.6|74.3|73.81|73.51|417
1732043100000|2024-11-19 19:05:00|73.91|73.61|74.34|74.04|74.39|74.09|73.8|73.5|435
1732043400000|2024-11-19 19:10:00|74.35|74.05|74.66|74.36|74.88|74.58|74.35|74.05|391
1732043700000|2024-11-19 19:15:00|74.64|74.34|74.98|74.68|74.98|74.68|74.58|74.28|325
1732044000000|2024-11-19 19:20:00|74.97|74.67|75.08|74.78|75.12|74.82|74.84|74.54|297
1732044300000|2024-11-19 19:25:00|75.1|74.8|74.88|74.58|75.34|75.04|74.87|74.57|256
1732044600000|2024-11-19 19:30:00|74.9|74.6|74.65|74.35|75.05|74.75|74.6|74.3|358
1732044900000|2024-11-19 19:35:00|74.64|74.34|75|74.7|75|74.7|74.55|74.25|280
1732045200000|2024-11-19 19:40:00|74.99|74.69|75.04|74.74|75.26|74.96|74.88|74.58|325
1732045500000|2024-11-19 19:45:00|75.03|74.73|75.02|74.72|75.16|74.86|74.99|74.69|293
1732045800000|2024-11-19 19:50:00|75.03|74.73|75.02|74.72|75.34|75.04|75.01|74.71|228
1732046100000|2024-11-19 19:55:00|75.01|74.71|74.79|74.49|75.02|74.72|74.63|74.33|279
1732046400000|2024-11-19 20:00:00|74.78|74.48|74.78|74.48|74.82|74.52|74.73|74.43|44
1732046700000|2024-11-19 20:05:00|75.07|74.77|75.9|75.6|75.92|75.62|75.07|74.77|177
1732047000000|2024-11-19 20:10:00|75.91|75.61|76.26|75.96|76.27|75.97|75.81|75.51|236
1732047300000|2024-11-19 20:15:00|75.86|75.56|75.87|75.57|75.88|75.58|75.85|75.55|16
1732047600000|2024-11-19 20:20:00|75.86|75.56|75.55|75.25|76.04|75.74|75.45|75.15|361
1732047900000|2024-11-19 20:25:00|75.56|75.26|75.82|75.52|75.82|75.52|75.34|75.04|366
1732048200000|2024-11-19 20:30:00|75.81|75.51|75.38|75.08|75.81|75.51|75.34|75.04|395
1732048800000|2024-11-19 20:40:00|75.4|75.1|75.81|75.51|75.82|75.52|75.35|75.05|268
1732049100000|2024-11-19 20:45:00|75.8|75.5|75.05|74.75|76.02|75.72|75|74.7|419
1732049400000|2024-11-19 20:50:00|75.07|74.77|75.11|74.81|75.33|75.03|74.98|74.68|473
1732049700000|2024-11-19 20:55:00|75.1|74.8|75.44|75.14|75.75|75.45|74.99|74.69|429
1732050000000|2024-11-19 21:00:00|75.41|75.11|75.33|75.03|75.57|75.27|75.26|74.96|344
1732050600000|2024-11-19 21:10:00|74.99|74.69|74.19|73.89|74.99|74.69|74.05|73.75|268
1732050900000|2024-11-19 21:15:00|74.18|73.88|73.29|72.99|74.37|74.07|73.26|72.96|387
1732051200000|2024-11-19 21:20:00|73.28|72.98|72.93|72.63|73.35|73.05|72.87|72.57|464
1732051500000|2024-11-19 21:25:00|72.95|72.65|73.67|73.37|73.83|73.53|72.9|72.6|412
1732051800000|2024-11-19 21:30:00|73.66|73.36|73.17|72.87|74|73.7|73.1|72.8|430
1732052100000|2024-11-19 21:35:00|73.18|72.88|72.58|72.28|73.27|72.97|72.57|72.27|401
1732052400000|2024-11-19 21:40:00|72.59|72.29|73.19|72.89|73.24|72.94|72.51|72.21|396
1732052700000|2024-11-19 21:45:00|73.2|72.9|73.51|73.21|73.61|73.31|72.99|72.69|457
1732053000000|2024-11-19 21:50:00|73.5|73.2|73.77|73.47|73.77|73.47|73.41|73.11|304
1732053300000|2024-11-19 21:55:00|73.78|73.48|73.89|73.59|74.09|73.79|73.77|73.47|155
1732053600000|2024-11-19 22:00:00|73.88|73.58|73.72|73.42|74.13|73.83|73.64|73.34|474
1732053900000|2024-11-19 22:05:00|73.71|73.41|73.74|73.44|73.81|73.51|73.63|73.33|391
1732054200000|2024-11-19 22:10:00|73.76|73.46|73.71|73.41|73.82|73.52|73.54|73.24|415
1732054500000|2024-11-19 22:15:00|73.7|73.4|73.61|73.31|73.72|73.42|73.36|73.06|399
1732054800000|2024-11-19 22:20:00|73.62|73.32|72.92|72.62|73.67|73.37|72.9|72.6|255
1732055100000|2024-11-19 22:25:00|72.91|72.61|72.59|72.29|73.03|72.73|72.53|72.23|290
1732055400000|2024-11-19 22:30:00|72.58|72.28|72.52|72.22|72.61|72.31|72.18|71.88|366
1732055700000|2024-11-19 22:35:00|72.51|72.21|72.51|72.21|72.62|72.32|72.29|71.99|348
1732056000000|2024-11-19 22:40:00|72.52|72.22|72.85|72.55|72.85|72.55|72.31|72.01|174
1732056300000|2024-11-19 22:45:00|72.84|72.54|73.27|72.97|73.29|72.99|72.83|72.53|212
1732056600000|2024-11-19 22:50:00|73.26|72.96|73.14|72.84|73.27|72.97|72.98|72.68|244
1732056900000|2024-11-19 22:55:00|73.15|72.85|73.75|73.45|73.81|73.51|73.09|72.79|212
1732057200000|2024-11-19 23:00:00|73.72|73.42|73.44|73.14|73.91|73.61|73.37|73.07|345
1732057500000|2024-11-19 23:05:00|73.43|73.13|73.56|73.26|73.71|73.41|73.22|72.92|355
1732057800000|2024-11-19 23:10:00|73.55|73.25|73.46|73.16|73.74|73.44|73.44|73.14|305
1732058100000|2024-11-19 23:15:00|73.47|73.17|73.76|73.46|73.78|73.48|73.37|73.07|306
1732058400000|2024-11-19 23:20:00|73.75|73.45|73.67|73.37|73.89|73.59|73.65|73.35|200
1732058700000|2024-11-19 23:25:00|73.66|73.36|73.73|73.43|73.73|73.43|73.46|73.16|184
1732059000000|2024-11-19 23:30:00|73.81|73.51|73.9|73.6|73.91|73.61|73.68|73.38|92
1732059300000|2024-11-19 23:35:00|73.91|73.61|74.05|73.75|74.05|73.75|73.83|73.53|59
1732059600000|2024-11-19 23:40:00|74.04|73.74|74.2|73.9|74.2|73.9|74.01|73.71|52
1732060200000|2024-11-19 23:50:00|73.97|73.67|74.03|73.73|74.03|73.73|73.91|73.61|89
1732060500000|2024-11-19 23:55:00|74.04|73.74|74.05|73.75|74.09|73.79|74|73.7|43
1732061100000|2024-11-20 00:05:00|74.54|74.24|75.27|74.97|75.54|75.24|74.54|74.24|452
1732061400000|2024-11-20 00:10:00|75.29|74.99|75.72|75.42|75.83|75.53|75.23|74.93|546
1732061700000|2024-11-20 00:15:00|75.69|75.39|75.47|75.17|76.05|75.75|75.42|75.12|549
1732062000000|2024-11-20 00:20:00|75.46|75.16|75.58|75.28|75.84|75.54|75.3|75|512
1732062300000|2024-11-20 00:25:00|75.59|75.29|75.33|75.03|75.81|75.51|75.26|74.96|480
1732062600000|2024-11-20 00:30:00|75.35|75.05|75.57|75.27|75.78|75.48|75.26|74.96|413
1732062900000|2024-11-20 00:35:00|75.58|75.28|76.2|75.9|76.24|75.94|75.56|75.26|420
1732063200000|2024-11-20 00:40:00|76.21|75.91|76.57|76.27|76.58|76.28|76.21|75.91|106
1732063500000|2024-11-20 00:45:00|76.28|75.98|76.2|75.9|76.28|75.98|75.93|75.63|144
1732063800000|2024-11-20 00:50:00|76.21|75.91|76.24|75.94|76.52|76.22|76.03|75.73|318
1732064100000|2024-11-20 00:55:00|76.23|75.93|76.19|75.89|76.65|76.35|76.17|75.87|318
1732064400000|2024-11-20 01:00:00|76.18|75.88|76.92|76.62|76.93|76.63|76.1|75.8|318
1732064700000|2024-11-20 01:05:00|76.91|76.61|77.06|76.76|77.14|76.84|76.78|76.48|281
1732065000000|2024-11-20 01:10:00|77.08|76.78|77.71|77.41|77.71|77.41|77.08|76.78|369
1732065600000|2024-11-20 01:20:00|76.88|76.58|76.38|76.08|76.88|76.58|76.36|76.06|176
1732065900000|2024-11-20 01:25:00|76.37|76.07|76.47|76.17|76.77|76.47|76.25|75.95|424
1732066200000|2024-11-20 01:30:00|76.49|76.19|76.72|76.42|77.3|77|76.22|75.92|439
1732066500000|2024-11-20 01:35:00|76.73|76.43|77.33|77.03|77.49|77.19|76.45|76.15|449
1732066800000|2024-11-20 01:40:00|77.34|77.04|76.81|76.51|77.36|77.06|76.77|76.47|478
1732067100000|2024-11-20 01:45:00|76.83|76.53|76.86|76.56|77.18|76.88|76.47|76.17|513
1732067400000|2024-11-20 01:50:00|76.85|76.55|76.9|76.6|77.33|77.03|76.82|76.52|442
1732067700000|2024-11-20 01:55:00|76.93|76.63|77.22|76.92|77.33|77.03|76.93|76.63|380
1732068000000|2024-11-20 02:00:00|77.21|76.91|77.32|77.02|77.43|77.13|77.09|76.79|388
1732068300000|2024-11-20 02:05:00|77.36|77.06|77.54|77.24|77.54|77.24|77.07|76.77|431
1732068600000|2024-11-20 02:10:00|77.55|77.25|77.16|76.86|77.59|77.29|76.91|76.61|416
1732068900000|2024-11-20 02:15:00|77.17|76.87|77.25|76.95|77.41|77.11|76.8|76.5|473
1732069200000|2024-11-20 02:20:00|77.26|76.96|77.2|76.9|77.78|77.48|77.1|76.8|525
1732069500000|2024-11-20 02:25:00|77.22|76.92|77.15|76.85|77.78|77.48|77.15|76.85|397
1732069800000|2024-11-20 02:30:00|77.16|76.86|76.35|76.05|77.17|76.87|76.19|75.89|429
1732070100000|2024-11-20 02:35:00|76.36|76.06|76.51|76.21|76.8|76.5|76.31|76.01|434
1732070400000|2024-11-20 02:40:00|76.53|76.23|76.64|76.34|76.69|76.39|76.35|76.05|385
1732070700000|2024-11-20 02:45:00|76.65|76.35|77.08|76.78|77.15|76.85|76.63|76.33|403
1732071000000|2024-11-20 02:50:00|77.07|76.77|76.82|76.52|77.13|76.83|76.81|76.51|333
1732071300000|2024-11-20 02:55:00|76.85|76.55|76.66|76.36|77|76.7|76.51|76.21|446
1732071600000|2024-11-20 03:00:00|76.65|76.35|76.33|76.03|76.8|76.5|76.2|75.9|456
1732071900000|2024-11-20 03:05:00|76.32|76.02|76.49|76.19|76.62|76.32|76.2|75.9|386
1732072200000|2024-11-20 03:10:00|76.52|76.22|76.44|76.14|76.68|76.38|76.35|76.05|361
1732072500000|2024-11-20 03:15:00|76.45|76.15|75.74|75.44|76.48|76.18|75.66|75.36|481
1732072800000|2024-11-20 03:20:00|75.73|75.43|75.41|75.11|75.78|75.48|75.4|75.1|43
1732073100000|2024-11-20 03:25:00|76.01|75.71|75.77|75.47|76.08|75.78|75.7|75.4|131
1732073400000|2024-11-20 03:30:00|75.78|75.48|75.3|75|76.06|75.76|75.3|75|453
1732073700000|2024-11-20 03:35:00|75.31|75.01|75.84|75.54|76.07|75.77|75.29|74.99|501
1732074000000|2024-11-20 03:40:00|75.83|75.53|76.75|76.45|76.88|76.58|75.69|75.39|390
1732074300000|2024-11-20 03:45:00|76.73|76.43|77.04|76.74|77.09|76.79|76.69|76.39|454
1732074600000|2024-11-20 03:50:00|77.05|76.75|76.79|76.49|77.1|76.8|76.73|76.43|265
1732074900000|2024-11-20 03:55:00|76.78|76.48|77.16|76.86|77.19|76.89|76.67|76.37|289
1732075200000|2024-11-20 04:00:00|77.17|76.87|76.58|76.28|77.21|76.91|76.53|76.23|386
1732075500000|2024-11-20 04:05:00|76.57|76.27|76.62|76.32|76.67|76.37|76.27|75.97|363
1732075800000|2024-11-20 04:10:00|76.61|76.31|76.71|76.41|77.02|76.72|76.33|76.03|447
1732076100000|2024-11-20 04:15:00|76.7|76.4|77.24|76.94|77.26|76.96|76.63|76.33|477
1732076400000|2024-11-20 04:20:00|77.25|76.95|77.32|77.02|77.9|77.6|77.22|76.92|395
1732076700000|2024-11-20 04:25:00|77.33|77.03|77.54|77.24|77.67|77.37|77.23|76.93|352
1732077000000|2024-11-20 04:30:00|77.55|77.25|77.38|77.08|77.76|77.46|77.38|77.08|426
1732077300000|2024-11-20 04:35:00|77.37|77.07|77.62|77.32|77.66|77.36|77.33|77.03|394
1732077600000|2024-11-20 04:40:00|77.61|77.31|78.02|77.72|78.15|77.85|77.52|77.22|383
1732077900000|2024-11-20 04:45:00|78.03|77.73|78.28|77.98|78.47|78.17|78.03|77.73|401
1732078200000|2024-11-20 04:50:00|78.3|78|78.13|77.83|78.63|78.33|78.09|77.79|460
1732078500000|2024-11-20 04:55:00|78.12|77.82|78.63|78.33|78.76|78.46|77.89|77.59|404
1732078800000|2024-11-20 05:00:00|78.61|78.31|78.77|78.47|79.35|79.05|78.58|78.28|493
1732079100000|2024-11-20 05:05:00|78.76|78.46|78.91|78.61|78.92|78.62|78.46|78.16|430
1732079400000|2024-11-20 05:10:00|78.92|78.62|79.33|79.03|79.48|79.18|78.83|78.53|481
1732079700000|2024-11-20 05:15:00|79.32|79.02|79.69|79.39|79.94|79.64|79.18|78.88|505
1732080000000|2024-11-20 05:20:00|79.7|79.4|80.27|79.97|80.32|80.02|79.6|79.3|498
1732080300000|2024-11-20 05:25:00|80.28|79.98|80.19|79.89|80.51|80.21|80.19|79.89|406
1732080600000|2024-11-20 05:30:00|80.18|79.88|79.18|78.88|80.29|79.99|79.16|78.86|505
1732080900000|2024-11-20 05:35:00|79.19|78.89|78.69|78.39|79.47|79.17|78.64|78.34|499
1732081200000|2024-11-20 05:40:00|78.67|78.37|78.17|77.87|78.87|78.57|78.16|77.86|493
1732081500000|2024-11-20 05:45:00|78.16|77.86|78.53|78.23|78.55|78.25|77.66|77.36|482
1732081800000|2024-11-20 05:50:00|78.52|78.22|78.28|77.98|78.71|78.41|78.26|77.96|432
1732082100000|2024-11-20 05:55:00|78.29|77.99|78.36|78.06|78.42|78.12|78.01|77.71|272
1732082400000|2024-11-20 06:00:00|79.19|78.89|79.06|78.76|79.19|78.89|79.05|78.75|22
1732082700000|2024-11-20 06:05:00|79.07|78.77|78.96|78.66|79.2|78.9|78.86|78.56|454
1732083000000|2024-11-20 06:10:00|78.95|78.65|78.9|78.6|78.98|78.68|78.74|78.44|193
1732083300000|2024-11-20 06:15:00|78.5|78.2|78.64|78.34|78.74|78.44|78.41|78.11|189
1732083600000|2024-11-20 06:20:00|78.63|78.33|78.77|78.47|78.77|78.47|78.6|78.3|42
1732083900000|2024-11-20 06:25:00|79.12|78.82|79.62|79.32|79.79|79.49|79.11|78.81|285
1732084200000|2024-11-20 06:30:00|79.63|79.33|79.68|79.38|79.84|79.54|79.45|79.15|416
1732084500000|2024-11-20 06:35:00|79.67|79.37|79.39|79.09|79.84|79.54|79.32|79.02|420
1732084800000|2024-11-20 06:40:00|79.38|79.08|79.16|78.86|79.55|79.25|79.12|78.82|387
1732085100000|2024-11-20 06:45:00|79.17|78.87|78.92|78.62|79.43|79.13|78.88|78.58|312
1732085700000|2024-11-20 06:55:00|78.99|78.69|78.81|78.51|79.12|78.82|78.65|78.35|177
1732086000000|2024-11-20 07:00:00|78.82|78.52|78.39|78.09|79|78.7|78.39|78.09|371
1732086300000|2024-11-20 07:05:00|78.37|78.07|78.8|78.5|78.99|78.69|78.29|77.99|397
1732086600000|2024-11-20 07:10:00|78.81|78.51|78.98|78.68|79.11|78.81|78.76|78.46|304
1732086900000|2024-11-20 07:15:00|79.02|78.72|79.25|78.95|79.49|79.19|79.02|78.72|355
1732087200000|2024-11-20 07:20:00|79.24|78.94|79.07|78.77|79.31|79.01|79.03|78.73|360
1732087500000|2024-11-20 07:25:00|79.06|78.76|78.53|78.23|79.06|78.76|78.23|77.93|337
1732087800000|2024-11-20 07:30:00|78.52|78.22|78.73|78.43|78.82|78.52|78.45|78.15|330
1732088100000|2024-11-20 07:35:00|78.74|78.44|78.56|78.26|78.82|78.52|78.56|78.26|310
1732088400000|2024-11-20 07:40:00|78.55|78.25|78.72|78.42|78.96|78.66|78.49|78.19|278
1732088700000|2024-11-20 07:45:00|78.71|78.41|78.43|78.13|78.81|78.51|78.39|78.09|333
1732089000000|2024-11-20 07:50:00|78.44|78.14|78.88|78.58|78.93|78.63|78.43|78.13|319
1732089300000|2024-11-20 07:55:00|78.89|78.59|79.07|78.77|79.15|78.85|78.89|78.59|278
1732089600000|2024-11-20 08:00:00|79.06|78.76|79.02|78.72|79.18|78.88|78.78|78.48|414
1732089900000|2024-11-20 08:05:00|79|78.7|79.51|79.21|79.63|79.33|78.88|78.58|465
1732090200000|2024-11-20 08:10:00|79.5|79.2|79.6|79.3|79.89|79.59|79.45|79.15|412
1732090500000|2024-11-20 08:15:00|79.61|79.31|79.57|79.27|80.25|79.95|79.51|79.21|450
1732090800000|2024-11-20 08:20:00|79.56|79.26|79.85|79.55|80.08|79.78|79.4|79.1|508
1732091100000|2024-11-20 08:25:00|79.84|79.54|80.02|79.72|80.28|79.98|79.62|79.32|504
1732091400000|2024-11-20 08:30:00|80.03|79.73|80.08|79.78|80.21|79.91|79.99|79.69|252
1732092000000|2024-11-20 08:40:00|81.2|80.9|81.76|81.46|81.82|81.52|81.19|80.89|468
1732092300000|2024-11-20 08:45:00|81.75|81.45|81.97|81.67|81.98|81.68|81.15|80.85|579
1732092600000|2024-11-20 08:50:00|81.98|81.68|81.41|81.11|82.05|81.75|81.29|80.99|567
1732092900000|2024-11-20 08:55:00|81.42|81.12|81.53|81.23|82.05|81.75|81.36|81.06|419
1732093500000|2024-11-20 09:05:00|81.49|81.19|81.12|80.82|81.64|81.34|81.02|80.72|344
1732093800000|2024-11-20 09:10:00|81.14|80.84|83.58|83.28|84.07|83.77|81.14|80.84|840
1732094100000|2024-11-20 09:15:00|83.59|83.29|84.44|84.14|84.6|84.3|83.42|83.12|746
1732094400000|2024-11-20 09:20:00|84.41|84.11|84.29|83.99|84.71|84.41|84.19|83.89|707
1732094700000|2024-11-20 09:25:00|84.28|83.98|83.92|83.62|84.41|84.11|83.66|83.36|662
1732095000000|2024-11-20 09:30:00|84.04|83.74|83.97|83.67|84.58|84.28|83.83|83.53|193
1732095300000|2024-11-20 09:35:00|84|83.7|84.38|84.08|84.77|84.47|83.98|83.68|207
1732095600000|2024-11-20 09:40:00|84.37|84.07|84.97|84.67|84.97|84.67|84.35|84.05|202
1732095900000|2024-11-20 09:45:00|84.64|84.34|83.92|83.62|84.97|84.67|83.92|83.62|464
1732096200000|2024-11-20 09:50:00|83.93|83.63|83.49|83.19|84.14|83.84|83.47|83.17|537
1732096500000|2024-11-20 09:55:00|83.5|83.2|83.02|82.72|83.7|83.4|82.89|82.59|504
1732096800000|2024-11-20 10:00:00|83.01|82.71|83.72|83.42|83.77|83.47|82.99|82.69|576
1732097100000|2024-11-20 10:05:00|83.73|83.43|84.08|83.78|84.27|83.97|83.54|83.24|533
1732097400000|2024-11-20 10:10:00|84.07|83.77|84.46|84.16|84.48|84.18|83.96|83.66|487
1732097700000|2024-11-20 10:15:00|84.45|84.15|84.21|83.91|84.63|84.33|84.13|83.83|495
1732098000000|2024-11-20 10:20:00|84.2|83.9|84.34|84.04|84.44|84.14|84.11|83.81|371
1732098600000|2024-11-20 10:30:00|84.31|84.01|84.07|83.77|84.31|84.01|84.01|83.71|155
1732098900000|2024-11-20 10:35:00|84.08|83.78|83.93|83.63|84.33|84.03|83.61|83.31|528
1732099200000|2024-11-20 10:40:00|83.91|83.61|84.05|83.75|84.09|83.79|83.69|83.39|398
1732099500000|2024-11-20 10:45:00|84.04|83.74|84.32|84.02|84.59|84.29|83.98|83.68|333
1732099800000|2024-11-20 10:50:00|84.18|83.88|84.22|83.92|84.25|83.95|84.15|83.85|59
1732100100000|2024-11-20 10:55:00|83.94|83.64|83.99|83.69|83.99|83.69|83.91|83.61|34
1732100400000|2024-11-20 11:00:00|83.98|83.68|83.39|83.09|84.08|83.78|83.31|83.01|359
1732100700000|2024-11-20 11:05:00|83.42|83.12|82.5|82.2|83.52|83.22|82.46|82.16|554
1732101000000|2024-11-20 11:10:00|82.51|82.21|82.29|81.99|83.03|82.73|82.21|81.91|574
1732101300000|2024-11-20 11:15:00|82.28|81.98|82.68|82.38|82.87|82.57|82.28|81.98|449
1732101600000|2024-11-20 11:20:00|82.66|82.36|82.87|82.57|83.03|82.73|82.6|82.3|510
1732101900000|2024-11-20 11:25:00|82.88|82.58|82.7|82.4|82.89|82.59|82.6|82.3|210
1732102200000|2024-11-20 11:30:00|82.96|82.66|83.21|82.91|83.43|83.13|82.96|82.66|118
1732102500000|2024-11-20 11:35:00|83.2|82.9|82.88|82.58|83.2|82.9|82.56|82.26|400
1732103100000|2024-11-20 11:45:00|82.4|82.1|82.77|82.47|82.88|82.58|82.22|81.92|266
1732103400000|2024-11-20 11:50:00|82.75|82.45|82.94|82.64|83.13|82.83|82.7|82.4|425
1732103700000|2024-11-20 11:55:00|82.95|82.65|82.71|82.41|83.03|82.73|82.57|82.27|347
1732104000000|2024-11-20 12:00:00|82.72|82.42|83.02|82.72|83.32|83.02|82.7|82.4|449
1732104300000|2024-11-20 12:05:00|83.03|82.73|82.83|82.53|83.44|83.14|82.7|82.4|414
1732104600000|2024-11-20 12:10:00|82.82|82.52|82.65|82.35|82.89|82.59|81.62|81.32|551
1732104900000|2024-11-20 12:15:00|82.73|82.43|83.1|82.8|83.1|82.8|82.49|82.19|203
1732105200000|2024-11-20 12:20:00|83.12|82.82|83.33|83.03|83.39|83.09|82.9|82.6|173
1732105500000|2024-11-20 12:25:00|83.36|83.06|83.24|82.94|83.42|83.12|83.09|82.79|150
1732105800000|2024-11-20 12:30:00|82.57|82.27|82.65|82.35|82.68|82.38|82.57|82.27|27
1732106100000|2024-11-20 12:35:00|82.66|82.36|82.61|82.31|82.81|82.51|82.48|82.18|435
1732106400000|2024-11-20 12:40:00|82.6|82.3|82.41|82.11|82.65|82.35|82.33|82.03|331
1732106700000|2024-11-20 12:45:00|82.4|82.1|81.35|81.05|82.41|82.11|81.19|80.89|579
1732107000000|2024-11-20 12:50:00|81.36|81.06|81.87|81.57|82.06|81.76|81.17|80.87|486
1732107300000|2024-11-20 12:55:00|81.88|81.58|82.06|81.76|82.38|82.08|81.69|81.39|404
1732107600000|2024-11-20 13:00:00|82.07|81.77|81.94|81.64|82.57|82.27|81.8|81.5|495
1732107900000|2024-11-20 13:05:00|81.95|81.65|82.59|82.29|82.67|82.37|81.95|81.65|430
1732108200000|2024-11-20 13:10:00|82.57|82.27|82.51|82.21|82.82|82.52|82.36|82.06|429
1732108500000|2024-11-20 13:15:00|82.49|82.19|82.73|82.43|82.94|82.64|82.32|82.02|587
1732108800000|2024-11-20 13:20:00|82.75|82.45|83.52|83.22|83.74|83.44|82.47|82.17|586
1732109100000|2024-11-20 13:25:00|83.51|83.21|83.97|83.67|84|83.7|83.37|83.07|541
1732109400000|2024-11-20 13:30:00|83.98|83.68|83.29|82.99|84.3|84|83.26|82.96|580
1732109700000|2024-11-20 13:35:00|83.3|83|83.37|83.07|83.49|83.19|83.12|82.82|392
1732110000000|2024-11-20 13:40:00|83.2|82.9|83.01|82.71|83.2|82.9|82.99|82.69|82
1732110300000|2024-11-20 13:45:00|83|82.7|83.39|83.09|83.46|83.16|82.98|82.68|278
1732110900000|2024-11-20 13:55:00|83.31|83.01|83.43|83.13|83.43|83.13|83.16|82.86|211
1732111200000|2024-11-20 14:00:00|83.44|83.14|83.89|83.59|83.9|83.6|83.31|83.01|457
1732111500000|2024-11-20 14:05:00|83.88|83.58|84.14|83.84|84.31|84.01|83.84|83.54|424
1732111800000|2024-11-20 14:10:00|84.13|83.83|83.88|83.58|84.22|83.92|83.62|83.32|462
1732112100000|2024-11-20 14:15:00|83.89|83.59|83.96|83.66|84.05|83.75|83.3|83|446
1732112400000|2024-11-20 14:20:00|83.95|83.65|83.91|83.61|84.5|84.2|83.56|83.26|558
1732112700000|2024-11-20 14:25:00|83.92|83.62|83.17|82.87|84.01|83.71|83.16|82.86|337
1732113000000|2024-11-20 14:30:00|83.16|82.86|82.93|82.63|83.28|82.98|82.57|82.27|502
1732113300000|2024-11-20 14:35:00|82.91|82.61|82.33|82.03|82.92|82.62|82.33|82.03|455
1732113600000|2024-11-20 14:40:00|82.32|82.02|82.74|82.44|82.78|82.48|82.2|81.9|515
1732113900000|2024-11-20 14:45:00|82.75|82.45|82.7|82.4|82.77|82.47|82.5|82.2|150
1732114200000|2024-11-20 14:50:00|82.9|82.6|82.88|82.58|83.13|82.83|82.83|82.53|143
1732114500000|2024-11-20 14:55:00|82.86|82.56|83.05|82.75|83.17|82.87|82.75|82.45|327
1732114800000|2024-11-20 15:00:00|83.06|82.76|82.86|82.56|83.38|83.08|82.47|82.17|414
1732115100000|2024-11-20 15:05:00|82.88|82.58|82.05|81.75|82.9|82.6|82.04|81.74|427
1732115400000|2024-11-20 15:10:00|82.08|81.78|82.51|82.21|82.64|82.34|82|81.7|385
1732115700000|2024-11-20 15:15:00|82.52|82.22|82.98|82.68|83.09|82.79|82.29|81.99|379
1732116000000|2024-11-20 15:20:00|82.99|82.69|82.95|82.65|83.19|82.89|82.77|82.47|366
1732116300000|2024-11-20 15:25:00|82.98|82.68|83.51|83.21|83.82|83.52|82.96|82.66|420
1732116600000|2024-11-20 15:30:00|83.5|83.2|83.73|83.43|83.96|83.66|83.41|83.11|318
1732116900000|2024-11-20 15:35:00|83.72|83.42|83.47|83.17|83.74|83.44|83.35|83.05|121
1732117500000|2024-11-20 15:45:00|83.72|83.42|83.91|83.61|84.15|83.85|83.65|83.35|404
1732118700000|2024-11-20 16:05:00|84.01|83.71|83.89|83.59|84.24|83.94|83.55|83.25|215
1732119000000|2024-11-20 16:10:00|83.87|83.57|83.49|83.19|83.93|83.63|83.16|82.86|388
1732119300000|2024-11-20 16:15:00|83.5|83.2|83.31|83.01|83.55|83.25|82.94|82.64|475
1732119600000|2024-11-20 16:20:00|83.32|83.02|82.5|82.2|83.52|83.22|82.49|82.19|478
1732119900000|2024-11-20 16:25:00|82.49|82.19|82.26|81.96|82.93|82.63|82.18|81.88|546
1732120200000|2024-11-20 16:30:00|82.25|81.95|82.49|82.19|82.56|82.26|81.79|81.49|608
1732120500000|2024-11-20 16:35:00|82.5|82.2|82.37|82.07|82.77|82.47|81.5|81.2|429
1732120800000|2024-11-20 16:40:00|82.36|82.06|82.19|81.89|82.45|82.15|82.09|81.79|352
1732121100000|2024-11-20 16:45:00|82.18|81.88|82.08|81.78|82.18|81.88|81.87|81.57|115
1732121400000|2024-11-20 16:50:00|82.13|81.83|82.1|81.8|82.22|81.92|82.1|81.8|32
1732121700000|2024-11-20 16:55:00|82.09|81.79|82.62|82.32|82.8|82.5|81.91|81.61|503
1732122000000|2024-11-20 17:00:00|82.61|82.31|83.24|82.94|83.37|83.07|82.55|82.25|563
1732122300000|2024-11-20 17:05:00|83.26|82.96|83.2|82.9|83.46|83.16|83.02|82.72|462
1732122600000|2024-11-20 17:10:00|83.21|82.91|82.83|82.53|83.21|82.91|82.57|82.27|463
1732122900000|2024-11-20 17:15:00|82.84|82.54|82.34|82.04|83.09|82.79|82.19|81.89|502
1732123200000|2024-11-20 17:20:00|82.33|82.03|82.06|81.76|82.33|82.03|82.02|81.72|262
1732124100000|2024-11-20 17:35:00|82.14|81.84|82.27|81.97|82.4|82.1|82.03|81.73|200
1732124400000|2024-11-20 17:40:00|82.26|81.96|82.33|82.03|82.4|82.1|82.04|81.74|345
1732125000000|2024-11-20 17:50:00|82.29|81.99|81.29|80.99|82.29|81.99|81.29|80.99|299
1732125300000|2024-11-20 17:55:00|81.28|80.98|80.26|79.96|81.31|81.01|80.26|79.96|526
1732125600000|2024-11-20 18:00:00|80.31|80.01|80.66|80.36|80.75|80.45|79.91|79.61|715
1732125900000|2024-11-20 18:05:00|80.65|80.35|80.57|80.27|80.87|80.57|80.53|80.23|313
1732126200000|2024-11-20 18:10:00|80.5|80.2|80.27|79.97|80.5|80.2|80.17|79.87|211
1732126500000|2024-11-20 18:15:00|80.28|79.98|79.6|79.3|80.5|80.2|79.42|79.12|595
1732126800000|2024-11-20 18:20:00|79.59|79.29|79.64|79.34|79.64|79.34|79.17|78.87|552
1732127100000|2024-11-20 18:25:00|79.66|79.36|79.79|79.49|79.88|79.58|79.18|78.88|582
1732127400000|2024-11-20 18:30:00|79.8|79.5|79.3|79|79.81|79.51|79.2|78.9|610
1732127700000|2024-11-20 18:35:00|79.31|79.01|79.71|79.41|79.9|79.6|79.29|78.99|577
1732128000000|2024-11-20 18:40:00|79.7|79.4|80.03|79.73|80.39|80.09|79.7|79.4|475
1732128300000|2024-11-20 18:45:00|80.01|79.71|80.02|79.72|80.17|79.87|79.85|79.55|418
1732128600000|2024-11-20 18:50:00|80.04|79.74|79.94|79.64|80.05|79.75|79.54|79.24|435
1732128900000|2024-11-20 18:55:00|79.93|79.63|79.44|79.14|79.99|79.69|79.44|79.14|355
1732129200000|2024-11-20 19:00:00|79.42|79.12|79.56|79.26|79.56|79.26|78.93|78.63|438
1732129500000|2024-11-20 19:05:00|79.55|79.25|79.04|78.74|79.76|79.46|79.04|78.74|483
1732129800000|2024-11-20 19:10:00|79.03|78.73|78.93|78.63|79.19|78.89|78.93|78.63|381
1732130100000|2024-11-20 19:15:00|78.94|78.64|78.66|78.36|79.15|78.85|78.66|78.36|406
1732130400000|2024-11-20 19:20:00|78.67|78.37|78.65|78.35|79.01|78.71|78.55|78.25|354
1732130700000|2024-11-20 19:25:00|78.66|78.36|79.14|78.84|79.14|78.84|78.64|78.34|377
1732131000000|2024-11-20 19:30:00|79.15|78.85|79.6|79.3|79.68|79.38|79.14|78.84|302
1732131300000|2024-11-20 19:35:00|79.59|79.29|79.98|79.68|80.02|79.72|79.46|79.16|306
1732131900000|2024-11-20 19:45:00|80.25|79.95|80.06|79.76|80.25|79.95|80.06|79.76|134
1732132200000|2024-11-20 19:50:00|80.07|79.77|79.85|79.55|80.09|79.79|79.8|79.5|328
1732132500000|2024-11-20 19:55:00|79.86|79.56|80.01|79.71|80.09|79.79|79.8|79.5|259
1732132800000|2024-11-20 20:00:00|80|79.7|79.67|79.37|80.01|79.71|79.58|79.28|393
1732133100000|2024-11-20 20:05:00|79.66|79.36|79.35|79.05|79.78|79.48|79.28|78.98|368
1732133400000|2024-11-20 20:10:00|79.36|79.06|79.48|79.18|79.82|79.52|79.35|79.05|316
1732133700000|2024-11-20 20:15:00|79.47|79.17|80.19|79.89|80.21|79.91|79.43|79.13|313
1732134000000|2024-11-20 20:20:00|80.18|79.88|80.28|79.98|80.3|80|80.06|79.76|287
1732134300000|2024-11-20 20:25:00|80.27|79.97|80.49|80.19|80.63|80.33|80.08|79.78|357
1732134600000|2024-11-20 20:30:00|80.5|80.2|80.34|80.04|80.72|80.42|80.34|80.04|338
1732134900000|2024-11-20 20:35:00|80.33|80.03|80.2|79.9|80.33|80.03|79.83|79.53|299
1732135200000|2024-11-20 20:40:00|80.21|79.91|80.7|80.4|80.71|80.41|80.05|79.75|386
1732135500000|2024-11-20 20:45:00|80.71|80.41|80.97|80.67|81.02|80.72|80.66|80.36|113
1732135800000|2024-11-20 20:50:00|80.98|80.68|80.95|80.65|81.02|80.72|80.77|80.47|321
1732136100000|2024-11-20 20:55:00|80.96|80.66|80.62|80.32|81.11|80.81|80.54|80.24|270
1732136400000|2024-11-20 21:00:00|80.63|80.33|80.5|80.2|80.63|80.33|80.44|80.14|210
1732137000000|2024-11-20 21:10:00|80.52|80.22|80.62|80.32|80.67|80.37|80.39|80.09|226
1732137300000|2024-11-20 21:15:00|80.63|80.33|80.27|79.97|80.71|80.41|80.12|79.82|225
1732137600000|2024-11-20 21:20:00|80.28|79.98|80.3|80|80.49|80.19|79.99|79.69|454
1732137900000|2024-11-20 21:25:00|80.29|79.99|80.18|79.88|80.35|80.05|80|79.7|276
1732138200000|2024-11-20 21:30:00|80.17|79.87|80.28|79.98|80.31|80.01|79.97|79.67|288
1732138500000|2024-11-20 21:35:00|80.27|79.97|80.75|80.45|80.99|80.69|80.22|79.92|252
1732138800000|2024-11-20 21:40:00|80.77|80.47|81.44|81.14|81.45|81.15|80.77|80.47|304
1732139100000|2024-11-20 21:45:00|81.43|81.13|81.48|81.18|81.66|81.36|81.15|80.85|355
1732139400000|2024-11-20 21:50:00|81.5|81.2|81.21|80.91|81.71|81.41|81.2|80.9|299
1732139700000|2024-11-20 21:55:00|81.2|80.9|81.08|80.78|81.44|81.14|81.02|80.72|270
1732140000000|2024-11-20 22:00:00|81.07|80.77|81.31|81.01|81.32|81.02|80.99|80.69|361
1732140300000|2024-11-20 22:05:00|81.29|80.99|81.46|81.16|81.55|81.25|81.19|80.89|299
1732140600000|2024-11-20 22:10:00|81.47|81.17|81.59|81.29|81.69|81.39|81.3|81|282
1732140900000|2024-11-20 22:15:00|81.6|81.3|81.57|81.27|81.88|81.58|81.47|81.17|339
1732141200000|2024-11-20 22:20:00|81.55|81.25|81.38|81.08|81.84|81.54|81.29|80.99|185
1732141500000|2024-11-20 22:25:00|81.37|81.07|81.43|81.13|81.58|81.28|81.29|80.99|246
1732141800000|2024-11-20 22:30:00|81.42|81.12|81.22|80.92|81.42|81.12|80.98|80.68|258
1732142100000|2024-11-20 22:35:00|81.23|80.93|81.05|80.75|81.44|81.14|80.94|80.64|292
1732142400000|2024-11-20 22:40:00|81.06|80.76|81.26|80.96|81.34|81.04|80.77|80.47|385
1732142700000|2024-11-20 22:45:00|81.25|80.95|81.44|81.14|81.47|81.17|80.93|80.63|232
1732143000000|2024-11-20 22:50:00|81.46|81.16|81.89|81.59|81.95|81.65|81.41|81.11|443
1732143300000|2024-11-20 22:55:00|81.9|81.6|82.18|81.88|82.32|82.02|81.9|81.6|402
1732143600000|2024-11-20 23:00:00|82.19|81.89|81.77|81.47|82.19|81.89|81.77|81.47|73
1732143900000|2024-11-20 23:05:00|81.1|80.8|81.11|80.81|81.23|80.93|80.92|80.62|183
1732144200000|2024-11-20 23:10:00|81.12|80.82|80.38|80.08|81.5|81.2|80.33|80.03|432
1732144500000|2024-11-20 23:15:00|80.39|80.09|80.57|80.27|80.59|80.29|80.17|79.87|327
1732144800000|2024-11-20 23:20:00|80.56|80.26|80.87|80.57|80.87|80.57|80.55|80.25|324
1732145100000|2024-11-20 23:25:00|80.88|80.58|80.46|80.16|80.88|80.58|80.44|80.14|326
1732145400000|2024-11-20 23:30:00|80.47|80.17|80.57|80.27|80.74|80.44|80.46|80.16|266
1732145700000|2024-11-20 23:35:00|80.58|80.28|80.88|80.58|80.94|80.64|80.56|80.26|219
1732146000000|2024-11-20 23:40:00|80.89|80.59|80.64|80.34|80.94|80.64|80.56|80.26|178
1732146300000|2024-11-20 23:45:00|80.69|80.39|80.6|80.3|80.72|80.42|80.58|80.28|68
1732146600000|2024-11-20 23:50:00|80.55|80.25|80.1|79.8|80.55|80.25|80.07|79.77|80
1732146900000|2024-11-20 23:55:00|80.09|79.79|80.23|79.93|80.26|79.96|79.84|79.54|98
1732147200000|2024-11-21 00:00:00|80.08|79.78|80.57|80.27|80.57|80.27|80.08|79.78|107
1732147500000|2024-11-21 00:05:00|80.56|80.26|80.51|80.21|80.61|80.31|80.18|79.88|402
1732147800000|2024-11-21 00:10:00|80.5|80.2|81.54|81.24|81.56|81.26|80.35|80.05|298
1732148400000|2024-11-21 00:20:00|81.5|81.2|81.33|81.03|81.52|81.22|81.03|80.73|315
1732148700000|2024-11-21 00:25:00|81.32|81.02|81.17|80.87|81.39|81.09|81|80.7|390
1732149000000|2024-11-21 00:30:00|81.19|80.89|80.51|80.21|81.19|80.89|80.45|80.15|458
1732149300000|2024-11-21 00:35:00|80.52|80.22|80.32|80.02|80.59|80.29|80.12|79.82|338
1732149600000|2024-11-21 00:40:00|80.31|80.01|79.94|79.64|80.33|80.03|79.92|79.62|278
1732149900000|2024-11-21 00:45:00|79.95|79.65|80.16|79.86|80.28|79.98|79.95|79.65|266
1732150200000|2024-11-21 00:50:00|80.17|79.87|80.68|80.38|80.74|80.44|80.17|79.87|225
1732150500000|2024-11-21 00:55:00|80.69|80.39|80.53|80.23|80.71|80.41|80.5|80.2|171
1732150800000|2024-11-21 01:00:00|80.54|80.24|80.05|79.75|80.73|80.43|79.96|79.66|235
1732151100000|2024-11-21 01:05:00|80.07|79.77|80.04|79.74|80.14|79.84|79.74|79.44|265
1732151400000|2024-11-21 01:10:00|80.03|79.73|79.92|79.62|80.07|79.77|79.46|79.16|413
1732151700000|2024-11-21 01:15:00|79.91|79.61|79.98|79.68|80.09|79.79|79.74|79.44|408
1732152000000|2024-11-21 01:20:00|80.01|79.71|80.07|79.77|80.12|79.82|79.91|79.61|251
1732152600000|2024-11-21 01:30:00|79.98|79.68|79.88|79.58|79.98|79.68|79.79|79.49|113
1732152900000|2024-11-21 01:35:00|80.07|79.77|80.12|79.82|80.24|79.94|80.04|79.74|85
1732153200000|2024-11-21 01:40:00|80.09|79.79|79.97|79.67|80.27|79.97|79.8|79.5|335
1732153500000|2024-11-21 01:45:00|79.96|79.66|79.78|79.48|80.05|79.75|79.76|79.46|229
1732153800000|2024-11-21 01:50:00|79.77|79.47|79.52|79.22|79.9|79.6|79.49|79.19|270
1732154100000|2024-11-21 01:55:00|79.51|79.21|79.31|79.01|79.55|79.25|79.22|78.92|262
1732154400000|2024-11-21 02:00:00|79.3|79|78.69|78.39|79.3|79|78.68|78.38|332
1732154700000|2024-11-21 02:05:00|78.68|78.38|78.39|78.09|78.68|78.38|78.24|77.94|381
1732155000000|2024-11-21 02:10:00|78.4|78.1|78.36|78.06|78.41|78.11|78.03|77.73|536
1732155300000|2024-11-21 02:15:00|78.38|78.08|78.05|77.75|78.41|78.11|77.64|77.34|519
1732155600000|2024-11-21 02:20:00|78.06|77.76|77.59|77.29|78.15|77.85|77.54|77.24|363
1732155900000|2024-11-21 02:25:00|77.6|77.3|77.24|76.94|77.64|77.34|77.23|76.93|357
1732156200000|2024-11-21 02:30:00|77.25|76.95|77.08|76.78|77.59|77.29|77.05|76.75|472
1732156500000|2024-11-21 02:35:00|77.09|76.79|77.01|76.71|77.29|76.99|76.83|76.53|363
1732157100000|2024-11-21 02:45:00|77.19|76.89|77.09|76.79|77.37|77.07|77.05|76.75|112
1732157400000|2024-11-21 02:50:00|77.08|76.78|77.28|76.98|77.29|76.99|76.92|76.62|265
1732158000000|2024-11-21 03:00:00|77.42|77.12|77.49|77.19|77.5|77.2|77.19|76.89|206
1732158300000|2024-11-21 03:05:00|77.5|77.2|78.12|77.82|78.14|77.84|77.44|77.14|336
1732158600000|2024-11-21 03:10:00|78.13|77.83|78.01|77.71|78.13|77.83|77.82|77.52|327
1732158900000|2024-11-21 03:15:00|78.02|77.72|77.73|77.43|78.12|77.82|77.53|77.23|375
1732159200000|2024-11-21 03:20:00|77.72|77.42|77.74|77.44|77.82|77.52|77.37|77.07|407
1732159500000|2024-11-21 03:25:00|77.75|77.45|78.79|78.49|78.81|78.51|77.71|77.41|455
1732159800000|2024-11-21 03:30:00|78.77|78.47|78.5|78.2|78.83|78.53|78.07|77.77|473
1732160100000|2024-11-21 03:35:00|78.51|78.21|78.28|77.98|78.72|78.42|78.1|77.8|435
1732160400000|2024-11-21 03:40:00|78.27|77.97|77.91|77.61|78.5|78.2|77.91|77.61|392
1732160700000|2024-11-21 03:45:00|77.92|77.62|78.07|77.77|78.3|78|77.89|77.59|316
1732161000000|2024-11-21 03:50:00|78.08|77.78|77.9|77.6|78.12|77.82|77.78|77.48|241
1732161300000|2024-11-21 03:55:00|77.89|77.59|77.75|77.45|77.95|77.65|77.56|77.26|194
1732161600000|2024-11-21 04:00:00|77.76|77.46|78.22|77.92|78.43|78.13|77.68|77.38|266
1732161900000|2024-11-21 04:05:00|78.21|77.91|78.59|78.29|78.6|78.3|78.18|77.88|275
1732162200000|2024-11-21 04:10:00|78.6|78.3|78.38|78.08|78.63|78.33|78.38|78.08|197
1732162500000|2024-11-21 04:15:00|77.83|77.53|77.73|77.43|77.83|77.53|77.73|77.43|24
1732162800000|2024-11-21 04:20:00|77.74|77.44|77.37|77.07|77.8|77.5|77.3|77|186
1732163100000|2024-11-21 04:25:00|77.38|77.08|77.97|77.67|78.03|77.73|77.26|76.96|270
1732163400000|2024-11-21 04:30:00|77.96|77.66|78.95|78.65|79.36|79.06|77.87|77.57|483
1732163700000|2024-11-21 04:35:00|78.98|78.68|79.81|79.51|79.82|79.52|78.97|78.67|338
1732164000000|2024-11-21 04:40:00|79.88|79.58|80.2|79.9|80.23|79.93|79.76|79.46|387
1732164300000|2024-11-21 04:45:00|80.19|79.89|79.76|79.46|80.31|80.01|79.56|79.26|388
1732164600000|2024-11-21 04:50:00|79.78|79.48|79.68|79.38|79.96|79.66|79.37|79.07|447
1732164900000|2024-11-21 04:55:00|79.67|79.37|79.7|79.4|80.15|79.85|79.57|79.27|446
1732165200000|2024-11-21 05:00:00|79.71|79.41|79.57|79.27|79.91|79.61|79.34|79.04|418
1732165500000|2024-11-21 05:05:00|79.58|79.28|79.73|79.43|79.75|79.45|79.31|79.01|351
1732165800000|2024-11-21 05:10:00|79.74|79.44|79.52|79.22|80.08|79.78|79.46|79.16|341
1732166100000|2024-11-21 05:15:00|79.51|79.21|79.65|79.35|79.7|79.4|79.51|79.21|81
1732166400000|2024-11-21 05:20:00|79.79|79.49|79.4|79.1|79.93|79.63|79.28|78.98|298
1732166700000|2024-11-21 05:25:00|79.39|79.09|78.96|78.66|79.45|79.15|78.96|78.66|187
1732167000000|2024-11-21 05:30:00|78.95|78.65|78.5|78.2|79.02|78.72|78.46|78.16|274
1732167300000|2024-11-21 05:35:00|78.49|78.19|78.57|78.27|78.62|78.32|78.21|77.91|247
1732167600000|2024-11-21 05:40:00|78.55|78.25|79.17|78.87|79.22|78.92|78.55|78.25|244
1732167900000|2024-11-21 05:45:00|79.16|78.86|78.71|78.41|79.26|78.96|78.71|78.41|276
1732168200000|2024-11-21 05:50:00|78.7|78.4|78.79|78.49|78.95|78.65|78.31|78.01|347
1732168500000|2024-11-21 05:55:00|78.78|78.48|78.64|78.34|78.83|78.53|78.47|78.17|268
1732168800000|2024-11-21 06:00:00|78.63|78.33|78.31|78.01|78.7|78.4|78.13|77.83|270
1732169100000|2024-11-21 06:05:00|78.32|78.02|78.5|78.2|78.53|78.23|78.16|77.86|234
1732169400000|2024-11-21 06:10:00|78.52|78.22|78.87|78.57|78.98|78.68|78.51|78.21|155
1732169700000|2024-11-21 06:15:00|78.89|78.59|79.18|78.88|79.31|79.01|78.88|78.58|273
1732170000000|2024-11-21 06:20:00|79.17|78.87|79.42|79.12|79.48|79.18|79.01|78.71|299
1732170300000|2024-11-21 06:25:00|79.41|79.11|78.79|78.49|79.43|79.13|78.78|78.48|283
1732170600000|2024-11-21 06:30:00|78.81|78.51|79|78.7|79.05|78.75|78.57|78.27|329
1732170900000|2024-11-21 06:35:00|79.01|78.71|78.73|78.43|79.04|78.74|78.48|78.18|347
1732171200000|2024-11-21 06:40:00|78.74|78.44|78.74|78.44|78.86|78.56|78.74|78.44|52
1732171500000|2024-11-21 06:45:00|78.57|78.27|78.54|78.24|78.59|78.29|78.37|78.07|163
1732171800000|2024-11-21 06:50:00|78.58|78.28|78.44|78.14|78.59|78.29|78.27|77.97|143
1732172100000|2024-11-21 06:55:00|78.39|78.09|78.3|78|78.39|78.09|78.28|77.98|8
1732172400000|2024-11-21 07:00:00|78.31|78.01|78.34|78.04|78.34|78.04|78.06|77.76|133
1732172700000|2024-11-21 07:05:00|78.35|78.05|78.48|78.18|78.67|78.37|78.23|77.93|226
1732173000000|2024-11-21 07:10:00|78.5|78.2|78.3|78|78.62|78.32|78.27|77.97|184
1732173300000|2024-11-21 07:15:00|78.28|77.98|78.39|78.09|78.42|78.12|78.24|77.94|155
1732173600000|2024-11-21 07:20:00|78.6|78.3|78.81|78.51|78.81|78.51|78.6|78.3|2
1732173900000|2024-11-21 07:25:00|78.72|78.42|78.27|77.97|78.73|78.43|78.1|77.8|248
1732174200000|2024-11-21 07:30:00|78.29|77.99|78.19|77.89|78.47|78.17|78.17|77.87|282
1732174500000|2024-11-21 07:35:00|78.21|77.91|78.25|77.95|78.42|78.12|78.14|77.84|229
1732174800000|2024-11-21 07:40:00|78.24|77.94|78.3|78|78.31|78.01|78|77.7|228
1732175100000|2024-11-21 07:45:00|78.29|77.99|78.35|78.05|78.41|78.11|78.21|77.91|187
1732175400000|2024-11-21 07:50:00|78.36|78.06|78.54|78.24|78.56|78.26|78.27|77.97|162
1732175700000|2024-11-21 07:55:00|78.53|78.23|78.65|78.35|78.85|78.55|78.52|78.22|124
1732176000000|2024-11-21 08:00:00|78.66|78.36|78.66|78.36|78.89|78.59|78.59|78.29|251
1732176300000|2024-11-21 08:05:00|78.65|78.35|78.53|78.23|78.74|78.44|78.41|78.11|348
1732176600000|2024-11-21 08:10:00|78.54|78.24|78.04|77.74|78.54|78.24|77.91|77.61|229
1732176900000|2024-11-21 08:15:00|78.08|77.78|78.34|78.04|78.34|78.04|77.9|77.6|170
1732177200000|2024-11-21 08:20:00|78.33|78.03|78.38|78.08|78.39|78.09|78.3|78|24
1732177500000|2024-11-21 08:25:00|77.94|77.64|78.33|78.03|78.36|78.06|77.91|77.61|117
1732177800000|2024-11-21 08:30:00|78.35|78.05|78.5|78.2|78.55|78.25|78.13|77.83|190
1732178100000|2024-11-21 08:35:00|78.49|78.19|78.37|78.07|78.53|78.23|78.22|77.92|183
1732178400000|2024-11-21 08:40:00|78.36|78.06|78.36|78.06|78.5|78.2|78.31|78.01|139
1732178700000|2024-11-21 08:45:00|78.35|78.05|78.34|78.04|78.52|78.22|78.22|77.92|148
1732179000000|2024-11-21 08:50:00|78.35|78.05|78.22|77.92|78.45|78.15|78.13|77.83|125
1732179300000|2024-11-21 08:55:00|78.24|77.94|78.3|78|78.4|78.1|78.18|77.88|103
1732179600000|2024-11-21 09:00:00|78.32|78.02|78.34|78.04|78.48|78.18|78.3|78|155
1732179900000|2024-11-21 09:05:00|78.35|78.05|78.46|78.16|78.48|78.18|78.32|78.02|154
1732180200000|2024-11-21 09:10:00|78.47|78.17|78.33|78.03|78.47|78.17|78.32|78.02|134
1732180500000|2024-11-21 09:15:00|78.32|78.02|78.52|78.22|78.64|78.34|78.22|77.92|181
1732180800000|2024-11-21 09:20:00|78.54|78.24|78.62|78.32|78.7|78.4|78.47|78.17|197
1732181100000|2024-11-21 09:25:00|78.63|78.33|78.5|78.2|78.81|78.51|78.46|78.16|178
1732181400000|2024-11-21 09:30:00|78.51|78.21|78.27|77.97|78.56|78.26|78.27|77.97|197
1732181700000|2024-11-21 09:35:00|78.28|77.98|78.33|78.03|78.57|78.27|78.27|77.97|212
1732182000000|2024-11-21 09:40:00|78.32|78.02|78.28|77.98|78.38|78.08|78.28|77.98|37
1732182300000|2024-11-21 09:45:00|77.8|77.5|77.67|77.37|77.83|77.53|77.65|77.35|50
1732182600000|2024-11-21 09:50:00|77.66|77.36|77.66|77.36|77.83|77.53|77.49|77.19|166
1732182900000|2024-11-21 09:55:00|77.65|77.35|77.33|77.03|77.69|77.39|77.26|76.96|199
1732183200000|2024-11-21 10:00:00|77.34|77.04|77.64|77.34|77.72|77.42|77.21|76.91|215
1732183500000|2024-11-21 10:05:00|77.68|77.38|78.02|77.72|78.12|77.82|77.62|77.32|235
1732183800000|2024-11-21 10:10:00|78.03|77.73|77.99|77.69|78.11|77.81|77.93|77.63|189
1732184100000|2024-11-21 10:15:00|78|77.7|77.82|77.52|78.03|77.73|77.73|77.43|227
1732184400000|2024-11-21 10:20:00|77.83|77.53|77.67|77.37|77.87|77.57|77.41|77.11|262
1732184700000|2024-11-21 10:25:00|77.68|77.38|77.46|77.16|77.68|77.38|77.34|77.04|200
1732185000000|2024-11-21 10:30:00|77.47|77.17|77.57|77.27|77.78|77.48|77.44|77.14|142
1732185600000|2024-11-21 10:40:00|77.77|77.47|78.38|78.08|78.52|78.22|77.77|77.47|191
1732185900000|2024-11-21 10:45:00|78.39|78.09|78.46|78.16|78.51|78.21|78.25|77.95|230
1732186200000|2024-11-21 10:50:00|78.47|78.17|78.45|78.15|78.54|78.24|78.33|78.03|198
1732186500000|2024-11-21 10:55:00|78.46|78.16|78.56|78.26|78.64|78.34|78.31|78.01|212
1732186800000|2024-11-21 11:00:00|78.54|78.24|79.32|79.02|79.48|79.18|78.52|78.22|281
1732187100000|2024-11-21 11:05:00|79.34|79.04|79.39|79.09|79.56|79.26|79.25|78.95|401
1732187400000|2024-11-21 11:10:00|79.38|79.08|78.86|78.56|79.39|79.09|78.69|78.39|396
1732187700000|2024-11-21 11:15:00|78.87|78.57|78.83|78.53|79.07|78.77|78.69|78.39|364
1732188000000|2024-11-21 11:20:00|78.84|78.54|78.64|78.34|78.9|78.6|78.59|78.29|323
1732188300000|2024-11-21 11:25:00|78.63|78.33|79.07|78.77|79.09|78.79|78.51|78.21|263
1732188600000|2024-11-21 11:30:00|79.06|78.76|78.8|78.5|79.11|78.81|78.78|78.48|297
1732188900000|2024-11-21 11:35:00|78.79|78.49|78.87|78.57|78.9|78.6|78.77|78.47|33
1732189500000|2024-11-21 11:45:00|79.08|78.78|78.79|78.49|79.23|78.93|78.79|78.49|107
1732189800000|2024-11-21 11:50:00|78.8|78.5|78.87|78.57|79.07|78.77|78.8|78.5|97
1732190100000|2024-11-21 11:55:00|78.86|78.56|78.79|78.49|78.94|78.64|78.71|78.41|106
1732190400000|2024-11-21 12:00:00|78.73|78.43|79.21|78.91|79.21|78.91|78.63|78.33|233
1732190700000|2024-11-21 12:05:00|79.2|78.9|79.04|78.74|79.44|79.14|79|78.7|266
1732191000000|2024-11-21 12:10:00|79.09|78.79|79.17|78.87|79.25|78.95|78.97|78.67|139
1732191300000|2024-11-21 12:15:00|79.07|78.77|79.66|79.36|79.66|79.36|79.05|78.75|108
1732191600000|2024-11-21 12:20:00|79.67|79.37|79.91|79.61|79.99|79.69|79.67|79.37|194
1732191900000|2024-11-21 12:25:00|79.9|79.6|79.68|79.38|79.91|79.61|79.62|79.32|169
1732192200000|2024-11-21 12:30:00|79.65|79.35|79.5|79.2|80.19|79.89|79.33|79.03|565
1732192500000|2024-11-21 12:35:00|79.47|79.17|79.87|79.57|80.13|79.83|79.47|79.17|536
1732192800000|2024-11-21 12:40:00|79.86|79.56|80.14|79.84|80.17|79.87|79.86|79.56|360
1732193100000|2024-11-21 12:45:00|80.15|79.85|80.54|80.24|80.55|80.25|79.88|79.58|521
1732193400000|2024-11-21 12:50:00|80.55|80.25|80.93|80.63|81.04|80.74|80.26|79.96|492
1732193700000|2024-11-21 12:55:00|80.94|80.64|79.75|79.45|81.12|80.82|79.73|79.43|543
1732194000000|2024-11-21 13:00:00|79.74|79.44|80.03|79.73|80.36|80.06|79.74|79.44|594
1732194300000|2024-11-21 13:05:00|80.04|79.74|80.08|79.78|80.3|80|79.95|79.65|459
1732194600000|2024-11-21 13:10:00|80.07|79.77|80.34|80.04|80.58|80.28|80.02|79.72|485
1732194900000|2024-11-21 13:15:00|80.35|80.05|79.96|79.66|80.38|80.08|79.87|79.57|401
1732195200000|2024-11-21 13:20:00|79.98|79.68|79.83|79.53|80.15|79.85|79.83|79.53|351
1732195500000|2024-11-21 13:25:00|79.81|79.51|79.94|79.64|80.03|79.73|79.78|79.48|354
1732195800000|2024-11-21 13:30:00|79.95|79.65|79.79|79.49|79.96|79.66|79.34|79.04|424
1732196100000|2024-11-21 13:35:00|79.78|79.48|80.1|79.8|80.14|79.84|79.47|79.17|391
1732196400000|2024-11-21 13:40:00|80.11|79.81|80.35|80.05|80.55|80.25|80.1|79.8|275
1732197000000|2024-11-21 13:50:00|80.26|79.96|80.05|79.75|80.26|79.96|80.01|79.71|218
1732197300000|2024-11-21 13:55:00|80.04|79.74|79.56|79.26|80.05|79.75|79.53|79.23|305
1732197600000|2024-11-21 14:00:00|79.55|79.25|79.94|79.64|79.96|79.66|79.49|79.19|320
1732197900000|2024-11-21 14:05:00|79.95|79.65|79.92|79.62|80.08|79.78|79.82|79.52|310
1732198200000|2024-11-21 14:10:00|79.93|79.63|80.24|79.94|80.28|79.98|79.69|79.39|237
1732198500000|2024-11-21 14:15:00|80.23|79.93|80.15|79.85|80.35|80.05|80.08|79.78|302
1732198800000|2024-11-21 14:20:00|80.16|79.86|80.14|79.84|80.32|80.02|80.06|79.76|270
1732199100000|2024-11-21 14:25:00|80.13|79.83|80.08|79.78|80.18|79.88|79.84|79.54|304
1732199400000|2024-11-21 14:30:00|80.09|79.79|79.56|79.26|80.16|79.86|79.54|79.24|339
1732199700000|2024-11-21 14:35:00|79.55|79.25|78.64|78.34|79.61|79.31|78.63|78.33|475
1732200000000|2024-11-21 14:40:00|78.63|78.33|79.14|78.84|79.2|78.9|78.44|78.14|489
1732200300000|2024-11-21 14:45:00|79.15|78.85|79.39|79.09|79.54|79.24|78.97|78.67|548
1732200600000|2024-11-21 14:50:00|79.38|79.08|78.69|78.39|79.53|79.23|78.68|78.38|374
1732200900000|2024-11-21 14:55:00|78.7|78.4|78.93|78.63|79.33|79.03|78.7|78.4|514
1732201200000|2024-11-21 15:00:00|78.92|78.62|79|78.7|79|78.7|78.54|78.24|483
1732201500000|2024-11-21 15:05:00|79.01|78.71|78.7|78.4|79.15|78.85|78.66|78.36|455
1732201800000|2024-11-21 15:10:00|78.69|78.39|78.49|78.19|78.7|78.4|78.22|77.92|338
1732202100000|2024-11-21 15:15:00|78.51|78.21|78.79|78.49|79.1|78.8|78.51|78.21|346
1732202400000|2024-11-21 15:20:00|78.8|78.5|78.13|77.83|78.87|78.57|78.06|77.76|391
1732202700000|2024-11-21 15:25:00|78.15|77.85|77.45|77.15|78.31|78.01|77.42|77.12|400
1732203000000|2024-11-21 15:30:00|77.46|77.16|77.27|76.97|77.69|77.39|77.17|76.87|565
1732203300000|2024-11-21 15:35:00|77.26|76.96|77.49|77.19|77.88|77.58|77.25|76.95|410
1732203600000|2024-11-21 15:40:00|77.48|77.18|77.81|77.51|77.93|77.63|77.29|76.99|495
1732203900000|2024-11-21 15:45:00|77.83|77.53|78.21|77.91|78.33|78.03|77.7|77.4|287
1732204200000|2024-11-21 15:50:00|78.18|77.88|78.06|77.76|78.26|77.96|77.76|77.46|400
1732204500000|2024-11-21 15:55:00|78.05|77.75|78.07|77.77|78.2|77.9|77.99|77.69|230
1732204800000|2024-11-21 16:00:00|78.06|77.76|78.32|78.02|78.4|78.1|77.94|77.64|347
1732205100000|2024-11-21 16:05:00|78.31|78.01|78.59|78.29|78.59|78.29|78.31|78.01|107
1732205400000|2024-11-21 16:10:00|78.51|78.21|78.44|78.14|78.51|78.21|78.4|78.1|29
1732205700000|2024-11-21 16:15:00|78.45|78.15|78.72|78.42|78.72|78.42|78.44|78.14|288
1732206000000|2024-11-21 16:20:00|78.73|78.43|78.67|78.37|78.79|78.49|78.57|78.27|281
1732206300000|2024-11-21 16:25:00|78.68|78.38|78.86|78.56|78.94|78.64|78.67|78.37|261
1732206600000|2024-11-21 16:30:00|78.87|78.57|78.85|78.55|78.89|78.59|78.53|78.23|316
1732206900000|2024-11-21 16:35:00|78.84|78.54|78.68|78.38|78.86|78.56|78.62|78.32|264
1732207200000|2024-11-21 16:40:00|78.67|78.37|78.92|78.62|78.92|78.62|78.64|78.34|231
1732207500000|2024-11-21 16:45:00|78.91|78.61|78.71|78.41|78.92|78.62|78.44|78.14|284
1732207800000|2024-11-21 16:50:00|78.7|78.4|78.67|78.37|78.86|78.56|78.64|78.34|265
1732208100000|2024-11-21 16:55:00|78.69|78.39|78.99|78.69|79.02|78.72|78.64|78.34|204
1732208400000|2024-11-21 17:00:00|79.01|78.71|79.26|78.96|79.26|78.96|78.99|78.69|182
1732209000000|2024-11-21 17:10:00|79.1|78.8|79.02|78.72|79.23|78.93|78.92|78.62|263
1732209300000|2024-11-21 17:15:00|79.01|78.71|79.49|79.19|79.59|79.29|78.99|78.69|307
1732209600000|2024-11-21 17:20:00|79.5|79.2|79.47|79.17|79.53|79.23|79.33|79.03|194
1732210200000|2024-11-21 17:30:00|79.55|79.25|79.6|79.3|79.74|79.44|79.55|79.25|95
1732210500000|2024-11-21 17:35:00|79.61|79.31|79.69|79.39|79.69|79.39|79.36|79.06|180
1732210800000|2024-11-21 17:40:00|79.7|79.4|79.71|79.41|79.77|79.47|79.5|79.2|203
1732211100000|2024-11-21 17:45:00|79.7|79.4|79.95|79.65|79.97|79.67|79.69|79.39|222
1732211400000|2024-11-21 17:50:00|79.93|79.63|80.06|79.76|80.09|79.79|79.9|79.6|139
1732212000000|2024-11-21 18:00:00|79.98|79.68|79.93|79.63|80.07|79.77|79.85|79.55|102
1732212300000|2024-11-21 18:05:00|79.92|79.62|79.86|79.56|80.07|79.77|79.78|79.48|258
1732212600000|2024-11-21 18:10:00|79.85|79.55|79.67|79.37|79.88|79.58|79.54|79.24|348
1732212900000|2024-11-21 18:15:00|79.7|79.4|79.71|79.41|79.88|79.58|79.63|79.33|290
1732213200000|2024-11-21 18:20:00|79.7|79.4|79.01|78.71|80.06|79.76|78.5|78.2|359
1732213500000|2024-11-21 18:25:00|79.02|78.72|78.84|78.54|79.06|78.76|78.78|78.48|175
1732214100000|2024-11-21 18:35:00|80.09|79.79|80.21|79.91|80.21|79.91|79.9|79.6|132
1732214400000|2024-11-21 18:40:00|80.22|79.92|80.26|79.96|80.57|80.27|80.11|79.81|443
1732214700000|2024-11-21 18:45:00|80.25|79.95|80.62|80.32|80.85|80.55|80.18|79.88|414
1732215000000|2024-11-21 18:50:00|80.61|80.31|80.55|80.25|80.76|80.46|80.35|80.05|410
1732215300000|2024-11-21 18:55:00|80.56|80.26|80.37|80.07|80.61|80.31|80.31|80.01|402
1732215600000|2024-11-21 19:00:00|80.39|80.09|80.7|80.4|80.76|80.46|80.37|80.07|445
1732215900000|2024-11-21 19:05:00|80.67|80.37|80.51|80.21|80.83|80.53|80.42|80.12|363
1732216200000|2024-11-21 19:10:00|80.5|80.2|80.89|80.59|80.98|80.68|80.46|80.16|324
1732216500000|2024-11-21 19:15:00|80.9|80.6|80.03|79.73|81|80.7|79.98|79.68|425
1732216800000|2024-11-21 19:20:00|80.05|79.75|80.29|79.99|80.6|80.3|80.05|79.75|424
1732217100000|2024-11-21 19:25:00|80.3|80|80.29|79.99|80.31|80.01|80.29|79.99|6
1732217400000|2024-11-21 19:30:00|80.87|80.57|80.86|80.56|80.97|80.67|80.8|80.5|92
1732217700000|2024-11-21 19:35:00|80.85|80.55|80.28|79.98|81.18|80.88|80.22|79.92|450
1732218000000|2024-11-21 19:40:00|80.27|79.97|80.43|80.13|80.5|80.2|80.1|79.8|341
1732218300000|2024-11-21 19:45:00|80.42|80.12|80.31|80.01|80.42|80.12|80.02|79.72|360
1732218600000|2024-11-21 19:50:00|80.32|80.02|79.8|79.5|80.32|80.02|79.4|79.1|398
1732218900000|2024-11-21 19:55:00|79.81|79.51|79.75|79.45|79.95|79.65|79.54|79.24|368
1732219200000|2024-11-21 20:00:00|79.74|79.44|79.98|79.68|80.1|79.8|79.57|79.27|313
1732219500000|2024-11-21 20:05:00|79.99|79.69|80.09|79.79|80.16|79.86|79.97|79.67|260
1732219800000|2024-11-21 20:10:00|80.08|79.78|79.89|79.59|80.09|79.79|79.65|79.35|273
1732220100000|2024-11-21 20:15:00|79.88|79.58|80.03|79.73|80.1|79.8|79.85|79.55|119
1732220400000|2024-11-21 20:20:00|79.85|79.55|79.85|79.55|79.85|79.55|79.85|79.55|1
1732220700000|2024-11-21 20:25:00|79.84|79.54|79.74|79.44|79.84|79.54|79.71|79.41|143
1732221300000|2024-11-21 20:35:00|79.41|79.11|78.89|78.59|79.42|79.12|78.8|78.5|86
1732221600000|2024-11-21 20:40:00|78.88|78.58|78.77|78.47|78.98|78.68|78.69|78.39|230
1732221900000|2024-11-21 20:45:00|78.76|78.46|79|78.7|79.11|78.81|78.67|78.37|259
1732222200000|2024-11-21 20:50:00|78.98|78.68|79.32|79.02|79.39|79.09|78.88|78.58|320
1732222500000|2024-11-21 20:55:00|79.31|79.01|79.27|78.97|79.48|79.18|79.19|78.89|199
1732222800000|2024-11-21 21:00:00|79.26|78.96|79.28|78.98|79.35|79.05|78.95|78.65|307
1732223100000|2024-11-21 21:05:00|79.29|78.99|79.17|78.87|79.38|79.08|79.01|78.71|269
1732223400000|2024-11-21 21:10:00|79.18|78.88|79.15|78.85|79.21|78.91|79.07|78.77|182
1732223700000|2024-11-21 21:15:00|79.14|78.84|79.12|78.82|79.2|78.9|78.9|78.6|228
1732224000000|2024-11-21 21:20:00|79.11|78.81|79.39|79.09|79.4|79.1|79.1|78.8|207
1732224300000|2024-11-21 21:25:00|79.4|79.1|79.37|79.07|79.48|79.18|79.29|78.99|146
1732224600000|2024-11-21 21:30:00|79.38|79.08|79.44|79.14|79.46|79.16|79.36|79.06|27
1732224900000|2024-11-21 21:35:00|79.78|79.48|80.07|79.77|80.1|79.8|79.66|79.36|164
1732225200000|2024-11-21 21:40:00|80.08|79.78|79.78|79.48|80.15|79.85|79.72|79.42|275
1732225500000|2024-11-21 21:45:00|79.79|79.49|79.77|79.47|79.93|79.63|79.7|79.4|260
1732225800000|2024-11-21 21:50:00|79.76|79.46|80.41|80.11|80.54|80.24|79.76|79.46|193
1732226100000|2024-11-21 21:55:00|80.4|80.1|80.4|80.1|80.53|80.23|80.21|79.91|227
1732226400000|2024-11-21 22:00:00|80.42|80.12|80.36|80.06|80.48|80.18|80.25|79.95|324
1732226700000|2024-11-21 22:05:00|80.35|80.05|80.6|80.3|80.62|80.32|80.3|80|273
1732227000000|2024-11-21 22:10:00|80.59|80.29|81.14|80.84|81.15|80.85|80.58|80.28|245
1732227300000|2024-11-21 22:15:00|81.13|80.83|80.78|80.48|81.13|80.83|80.73|80.43|273
1732227600000|2024-11-21 22:20:00|80.77|80.47|80.62|80.32|80.83|80.53|80.6|80.3|168
1732227900000|2024-11-21 22:25:00|80.63|80.33|80.78|80.48|80.91|80.61|80.53|80.23|190
1732228200000|2024-11-21 22:30:00|80.79|80.49|81.17|80.87|81.2|80.9|80.79|80.49|288
1732228500000|2024-11-21 22:35:00|81.18|80.88|81.59|81.29|81.64|81.34|81.18|80.88|378
1732228800000|2024-11-21 22:40:00|81.6|81.3|81.77|81.47|82.06|81.76|81.57|81.27|394
1732229100000|2024-11-21 22:45:00|81.76|81.46|82.05|81.75|82.06|81.76|81.64|81.34|287
1732229400000|2024-11-21 22:50:00|82.06|81.76|81.63|81.33|82.08|81.78|81.51|81.21|315
1732229700000|2024-11-21 22:55:00|81.6|81.3|81.8|81.5|81.9|81.6|81.6|81.3|307
1732230000000|2024-11-21 23:00:00|81.62|81.32|81.83|81.53|81.88|81.58|81.6|81.3|214
1732230300000|2024-11-21 23:05:00|81.8|81.5|81.66|81.36|81.8|81.5|81.66|81.36|12
1732230600000|2024-11-21 23:10:00|81.45|81.15|81.42|81.12|81.54|81.24|81.3|81|309
1732230900000|2024-11-21 23:15:00|81.41|81.11|81.24|80.94|81.6|81.3|81.21|80.91|272
1732231200000|2024-11-21 23:20:00|81.23|80.93|81.45|81.15|81.46|81.16|81.14|80.84|281
1732231500000|2024-11-21 23:25:00|81.46|81.16|81.42|81.12|81.61|81.31|81.28|80.98|345
1732231800000|2024-11-21 23:30:00|81.41|81.11|81.75|81.45|81.84|81.54|81.38|81.08|290
1732232100000|2024-11-21 23:35:00|81.76|81.46|81.84|81.54|81.93|81.63|81.69|81.39|248
1732232400000|2024-11-21 23:40:00|81.83|81.53|81.74|81.44|81.94|81.64|81.71|81.41|267
1732232700000|2024-11-21 23:45:00|81.75|81.45|82.03|81.73|82.05|81.75|81.63|81.33|234
1732233000000|2024-11-21 23:50:00|82.05|81.75|82.09|81.79|82.22|81.92|81.9|81.6|173
1732233300000|2024-11-21 23:55:00|82.08|81.78|82.31|82.01|82.54|82.24|81.93|81.63|318
1732233600000|2024-11-22 00:00:00|82.32|82.02|84|83.7|84.11|83.81|82.31|82.01|554
1732233900000|2024-11-22 00:05:00|84.02|83.72|84.22|83.92|84.45|84.15|83.74|83.44|520
1732234200000|2024-11-22 00:10:00|84.06|83.76|84.14|83.84|84.6|84.3|83.83|83.53|549
1732234500000|2024-11-22 00:15:00|84.15|83.85|83.27|82.97|84.36|84.06|82.96|82.66|656
1732234800000|2024-11-22 00:20:00|83.26|82.96|83.12|82.82|83.43|83.13|82.72|82.42|579
1732235100000|2024-11-22 00:25:00|83.11|82.81|83.01|82.71|83.15|82.85|82.73|82.43|504
1732235400000|2024-11-22 00:30:00|83.02|82.72|81.64|81.34|83.1|82.8|81.62|81.32|491
1732235700000|2024-11-22 00:35:00|81.67|81.37|81.5|81.2|81.99|81.69|81.42|81.12|479
1732236000000|2024-11-22 00:40:00|81.51|81.21|81.72|81.42|81.93|81.63|81.43|81.13|440
1732236300000|2024-11-22 00:45:00|81.71|81.41|82.05|81.75|82.08|81.78|81.4|81.1|477
1732236600000|2024-11-22 00:50:00|82.06|81.76|82.12|81.82|82.35|82.05|81.92|81.62|389
1732236900000|2024-11-22 00:55:00|82.11|81.81|82.79|82.49|82.84|82.54|82.05|81.75|423
1732237200000|2024-11-22 01:00:00|82.8|82.5|83.41|83.11|83.47|83.17|82.4|82.1|510
1732237500000|2024-11-22 01:05:00|83.42|83.12|83.23|82.93|83.66|83.36|83.07|82.77|575
1732237800000|2024-11-22 01:10:00|83.24|82.94|84.15|83.85|84.27|83.97|83.16|82.86|534
1732238100000|2024-11-22 01:15:00|84.16|83.86|84.52|84.22|84.98|84.68|83.86|83.56|641
1732238400000|2024-11-22 01:20:00|84.54|84.24|85|84.7|85.36|85.06|84.54|84.24|591
1732238700000|2024-11-22 01:25:00|85.01|84.71|84.88|84.58|85.22|84.92|84.13|83.83|605
1732239000000|2024-11-22 01:30:00|84.89|84.59|84.46|84.16|84.92|84.62|84.27|83.97|454
1732239300000|2024-11-22 01:35:00|84.44|84.14|85.46|85.16|85.57|85.27|84.39|84.09|486
1732239600000|2024-11-22 01:40:00|85.47|85.17|86.57|86.27|86.61|86.31|85.29|84.99|479
1732239900000|2024-11-22 01:45:00|86.52|86.22|86.28|85.98|87.01|86.71|85.83|85.53|620
1732240200000|2024-11-22 01:50:00|86.29|85.99|86.35|86.05|86.78|86.48|86.13|85.83|546
1732240500000|2024-11-22 01:55:00|86.42|86.12|85.97|85.67|86.46|86.16|85.83|85.53|408
1732240800000|2024-11-22 02:00:00|85.98|85.68|87.79|87.49|87.96|87.66|85.92|85.62|591
1732241100000|2024-11-22 02:05:00|87.78|87.48|88.04|87.74|88.38|88.08|87.57|87.27|473
1732241400000|2024-11-22 02:10:00|88.07|87.77|88.37|88.07|88.63|88.33|87.96|87.66|409
1732241700000|2024-11-22 02:15:00|88.39|88.09|88.45|88.15|88.65|88.35|87.99|87.69|458
1732242000000|2024-11-22 02:20:00|88.44|88.14|88.4|88.1|88.91|88.61|87.75|87.45|562
1732242300000|2024-11-22 02:25:00|88.41|88.11|88.58|88.28|88.83|88.53|88.14|87.84|561
1732242600000|2024-11-22 02:30:00|88.57|88.27|87.39|87.09|88.57|88.27|87.21|86.91|406
1732242900000|2024-11-22 02:35:00|87.43|87.13|87.12|86.82|87.75|87.45|87.12|86.82|537
1732243200000|2024-11-22 02:40:00|87.13|86.83|86.93|86.63|87.36|87.06|86.77|86.47|528
1732243500000|2024-11-22 02:45:00|86.91|86.61|86.73|86.43|87.18|86.88|86.3|86|561
1732243800000|2024-11-22 02:50:00|86.72|86.42|87.2|86.9|87.27|86.97|86.65|86.35|530
1732244100000|2024-11-22 02:55:00|87.19|86.89|87.03|86.73|87.45|87.15|86.9|86.6|458
1732244400000|2024-11-22 03:00:00|87.07|86.77|87.71|87.41|87.71|87.41|87.03|86.73|456
1732244700000|2024-11-22 03:05:00|87.72|87.42|88.06|87.76|88.07|87.77|87.04|86.74|470
1732245000000|2024-11-22 03:10:00|88.07|87.77|87.93|87.63|88.14|87.84|87.85|87.55|467
1732245300000|2024-11-22 03:15:00|87.94|87.64|87.18|86.88|87.96|87.66|87.14|86.84|413
1732245600000|2024-11-22 03:20:00|87.16|86.86|87.41|87.11|87.54|87.24|87.04|86.74|314
1732245900000|2024-11-22 03:25:00|87.42|87.12|87.28|86.98|87.84|87.54|87.28|86.98|330
1732246200000|2024-11-22 03:30:00|87.29|86.99|86.73|86.43|87.52|87.22|86.73|86.43|276
1732246500000|2024-11-22 03:35:00|86.8|86.5|86.9|86.6|87.1|86.8|86.66|86.36|246
1732246800000|2024-11-22 03:40:00|86.91|86.61|87.23|86.93|87.52|87.22|86.89|86.59|224
1732247100000|2024-11-22 03:45:00|87.32|87.02|87.11|86.81|87.53|87.23|87.09|86.79|202
1732247400000|2024-11-22 03:50:00|87.12|86.82|86.78|86.48|87.16|86.86|86.76|86.46|169
1732247700000|2024-11-22 03:55:00|86.79|86.49|87.2|86.9|87.21|86.91|86.77|86.47|177
1732248000000|2024-11-22 04:00:00|87.23|86.93|86.99|86.69|87.3|87|86.87|86.57|264
1732248300000|2024-11-22 04:05:00|87.01|86.71|87.84|87.54|87.98|87.68|86.98|86.68|257
1732248600000|2024-11-22 04:10:00|87.87|87.57|88.29|87.99|88.3|88|87.84|87.54|289
1732248900000|2024-11-22 04:15:00|88.28|87.98|89.44|89.14|89.51|89.21|88.28|87.98|317
1732249200000|2024-11-22 04:20:00|89.43|89.13|89.91|89.61|89.98|89.68|89.38|89.08|406
1732249500000|2024-11-22 04:25:00|89.9|89.6|88.78|88.48|90.12|89.82|88.77|88.47|541
1732249800000|2024-11-22 04:30:00|88.75|88.45|89.61|89.31|89.62|89.32|88.69|88.39|457
1732250100000|2024-11-22 04:35:00|89.6|89.3|89.28|88.98|89.9|89.6|89.27|88.97|298
1732250400000|2024-11-22 04:40:00|89.31|89.01|89.85|89.55|89.85|89.55|89.11|88.81|366
1732250700000|2024-11-22 04:45:00|89.86|89.56|89.35|89.05|90.03|89.73|89.17|88.87|446
1732251000000|2024-11-22 04:50:00|89.26|88.96|89.35|89.05|89.43|89.13|89.11|88.81|185
1732251300000|2024-11-22 04:55:00|89.34|89.04|89.57|89.27|89.64|89.34|89.21|88.91|342
1732251600000|2024-11-22 05:00:00|89.58|89.28|88.27|87.97|89.59|89.29|88.12|87.82|383
1732251900000|2024-11-22 05:05:00|88.28|87.98|88.38|88.08|88.56|88.26|88.26|87.96|240
1732252200000|2024-11-22 05:10:00|88.4|88.1|88.32|88.02|88.54|88.24|88.12|87.82|251
1732252500000|2024-11-22 05:15:00|88.31|88.01|88.45|88.15|88.63|88.33|88.27|87.97|191
1732252800000|2024-11-22 05:20:00|88.46|88.16|88.9|88.6|88.96|88.66|88.25|87.95|225
1732253100000|2024-11-22 05:25:00|88.91|88.61|88.52|88.22|89.01|88.71|88.47|88.17|192
1732253400000|2024-11-22 05:30:00|88.51|88.21|88.53|88.23|88.64|88.34|88.31|88.01|179
1732253700000|2024-11-22 05:35:00|88.55|88.25|88.49|88.19|88.58|88.28|88.22|87.92|140
1732254000000|2024-11-22 05:40:00|88.54|88.24|88.64|88.34|88.78|88.48|88.31|88.01|181
1732254300000|2024-11-22 05:45:00|88.62|88.32|88.44|88.14|88.99|88.69|88.19|87.89|230
1732254600000|2024-11-22 05:50:00|88.46|88.16|87.97|87.67|88.5|88.2|87.58|87.28|170
1732254900000|2024-11-22 05:55:00|87.98|87.68|88.14|87.84|88.19|87.89|87.74|87.44|164
1732255200000|2024-11-22 06:00:00|88.15|87.85|88.32|88.02|88.55|88.25|88.15|87.85|164
1732255500000|2024-11-22 06:05:00|88.31|88.01|88.61|88.31|88.76|88.46|88.27|87.97|177
1732255800000|2024-11-22 06:10:00|88.6|88.3|88.55|88.25|88.75|88.45|88.4|88.1|181
1732256100000|2024-11-22 06:15:00|88.58|88.28|88.85|88.55|88.86|88.56|88.58|88.28|160
1732256400000|2024-11-22 06:20:00|88.83|88.53|88.6|88.3|88.96|88.66|88.36|88.06|202
1732256700000|2024-11-22 06:25:00|88.59|88.29|88.61|88.31|88.71|88.41|88.42|88.12|172
1732257000000|2024-11-22 06:30:00|88.6|88.3|87.8|87.5|88.6|88.3|87.78|87.48|243
1732257300000|2024-11-22 06:35:00|87.81|87.51|87.65|87.35|87.89|87.59|87.49|87.19|220
1732257600000|2024-11-22 06:40:00|87.64|87.34|87.6|87.3|87.76|87.46|87.4|87.1|207
1732257900000|2024-11-22 06:45:00|87.63|87.33|88.03|87.73|88.23|87.93|87.36|87.06|241
1732258200000|2024-11-22 06:50:00|88.05|87.75|88.41|88.11|88.53|88.23|87.98|87.68|226
1732258500000|2024-11-22 06:55:00|88.39|88.09|88.31|88.01|88.4|88.1|88.18|87.88|152
1732258800000|2024-11-22 07:00:00|88.28|87.98|88.29|87.99|88.53|88.23|88.2|87.9|235
1732259100000|2024-11-22 07:05:00|88.27|87.97|88.02|87.72|88.39|88.09|87.83|87.53|193
1732259400000|2024-11-22 07:10:00|88.01|87.71|87.91|87.61|88.08|87.78|87.85|87.55|118
1732259700000|2024-11-22 07:15:00|87.84|87.54|87.74|87.44|88.04|87.74|87.74|87.44|79
1732260000000|2024-11-22 07:20:00|86.88|86.58|86.82|86.52|86.9|86.6|86.78|86.48|22
1732260300000|2024-11-22 07:25:00|86.81|86.51|87.29|86.99|87.3|87|86.8|86.5|252
1732260600000|2024-11-22 07:30:00|87.3|87|87.31|87.01|87.48|87.18|87.15|86.85|183
1732260900000|2024-11-22 07:35:00|87.3|87|87.13|86.83|87.41|87.11|87.13|86.83|162
1732261200000|2024-11-22 07:40:00|87.14|86.84|86.92|86.62|87.25|86.95|86.88|86.58|140
1732261500000|2024-11-22 07:45:00|86.91|86.61|86.61|86.31|87.13|86.83|86.38|86.08|229
1732261800000|2024-11-22 07:50:00|86.64|86.34|86.09|85.79|86.65|86.35|86.03|85.73|207
1732262100000|2024-11-22 07:55:00|86.1|85.8|85.69|85.39|86.11|85.81|85.5|85.2|230
1732262400000|2024-11-22 08:00:00|85.7|85.4|86.08|85.78|86.35|86.05|85.66|85.36|252
1732262700000|2024-11-22 08:05:00|86.07|85.77|86.23|85.93|86.27|85.97|86.06|85.76|156
1732263000000|2024-11-22 08:10:00|86.22|85.92|86.29|85.99|86.38|86.08|86.09|85.79|184
1732263300000|2024-11-22 08:15:00|86.28|85.98|86.2|85.9|86.3|86|86.11|85.81|177
1732263600000|2024-11-22 08:20:00|86.21|85.91|86.28|85.98|86.45|86.15|85.99|85.69|229
1732263900000|2024-11-22 08:25:00|86.27|85.97|86.44|86.14|86.46|86.16|86.26|85.96|88
1732264200000|2024-11-22 08:30:00|86.45|86.15|86.7|86.4|86.72|86.42|86.39|86.09|71
1732264500000|2024-11-22 08:35:00|86.67|86.37|86.25|85.95|86.67|86.37|86.21|85.91|88
1732264800000|2024-11-22 08:40:00|86.26|85.96|86.34|86.04|86.48|86.18|86.23|85.93|92
1732265100000|2024-11-22 08:45:00|86.22|85.92|86.56|86.26|86.57|86.27|86.06|85.76|143
1732265400000|2024-11-22 08:50:00|86.61|86.31|87.03|86.73|87.03|86.73|86.53|86.23|162
1732265700000|2024-11-22 08:55:00|87.01|86.71|87.02|86.72|87.2|86.9|86.86|86.56|187
1732266000000|2024-11-22 09:00:00|87.03|86.73|86.91|86.61|87.09|86.79|86.85|86.55|149
1732266300000|2024-11-22 09:05:00|86.92|86.62|86.68|86.38|86.92|86.62|86.46|86.16|127
1732266600000|2024-11-22 09:10:00|86.67|86.37|86.59|86.29|86.92|86.62|86.54|86.24|126
1732266900000|2024-11-22 09:15:00|86.58|86.28|86.26|85.96|86.58|86.28|86.17|85.87|167
1732267200000|2024-11-22 09:20:00|86.27|85.97|86.29|85.99|86.35|86.05|86.13|85.83|106
1732267500000|2024-11-22 09:25:00|86.28|85.98|86.11|85.81|86.28|85.98|86.02|85.72|99
1732267800000|2024-11-22 09:30:00|86.55|86.25|86.57|86.27|86.57|86.27|86.45|86.15|18
1732268100000|2024-11-22 09:35:00|86.6|86.3|86.99|86.69|86.99|86.69|86.58|86.28|159
1732268400000|2024-11-22 09:40:00|86.97|86.67|86.51|86.21|86.97|86.67|86.49|86.19|126
1732268700000|2024-11-22 09:45:00|86.48|86.18|86.29|85.99|86.54|86.24|86.14|85.84|129
1732269000000|2024-11-22 09:50:00|86.28|85.98|86.21|85.91|86.4|86.1|86.19|85.89|89
1732269300000|2024-11-22 09:55:00|86.19|85.89|86.06|85.76|86.32|86.02|86.06|85.76|76
1732269600000|2024-11-22 10:00:00|86.07|85.77|86.11|85.81|86.22|85.92|86|85.7|95
1732269900000|2024-11-22 10:05:00|86.32|86.02|86.32|86.02|86.36|86.06|86.31|86.01|16
1732270200000|2024-11-22 10:10:00|86.31|86.01|85.99|85.69|86.31|86.01|85.36|85.06|193
1732270500000|2024-11-22 10:15:00|85.97|85.67|86.41|86.11|86.48|86.18|85.96|85.66|202
1732270800000|2024-11-22 10:20:00|86.39|86.09|86.38|86.08|86.46|86.16|86.05|85.75|225
1732271100000|2024-11-22 10:25:00|86.39|86.09|86.35|86.05|86.81|86.51|86.32|86.02|232
1732271400000|2024-11-22 10:30:00|86.33|86.03|86.38|86.08|86.61|86.31|86.11|85.81|217
1732271700000|2024-11-22 10:35:00|86.35|86.05|86.77|86.47|86.79|86.49|86.33|86.03|204
1732272000000|2024-11-22 10:40:00|86.78|86.48|86.71|86.41|86.79|86.49|86.71|86.41|36
1732272300000|2024-11-22 10:45:00|86.52|86.22|86.33|86.03|86.52|86.22|86.21|85.91|57
1732272600000|2024-11-22 10:50:00|86.32|86.02|86.63|86.33|86.64|86.34|86.11|85.81|152
1732272900000|2024-11-22 10:55:00|86.61|86.31|86.48|86.18|86.76|86.46|86.44|86.14|173
1732273200000|2024-11-22 11:00:00|86.5|86.2|86.29|85.99|86.5|86.2|85.48|85.18|220
1732273500000|2024-11-22 11:05:00|86.27|85.97|86.59|86.29|86.78|86.48|86.21|85.91|218
1732273800000|2024-11-22 11:10:00|86.6|86.3|86.82|86.52|86.85|86.55|86.38|86.08|219
1732274100000|2024-11-22 11:15:00|86.8|86.5|87.61|87.31|87.62|87.32|86.75|86.45|246
1732274400000|2024-11-22 11:20:00|87.78|87.48|87.95|87.65|88.08|87.78|87.71|87.41|143
1732274700000|2024-11-22 11:25:00|87.94|87.64|88.04|87.74|88.3|88|87.83|87.53|316
1732275000000|2024-11-22 11:30:00|88.05|87.75|88.19|87.89|88.23|87.93|87.8|87.5|245
1732275300000|2024-11-22 11:35:00|88.2|87.9|88.48|88.18|88.48|88.18|87.95|87.65|210
1732275600000|2024-11-22 11:40:00|88.53|88.23|88.92|88.62|89.09|88.79|88.53|88.23|174
1732275900000|2024-11-22 11:45:00|89.18|88.88|89.75|89.45|89.75|89.45|89.18|88.88|61
1732276200000|2024-11-22 11:50:00|89.73|89.43|90.85|90.55|91.06|90.76|89.73|89.43|394
1732276500000|2024-11-22 11:55:00|90.84|90.54|91.56|91.26|91.89|91.59|90.53|90.23|552
1732276800000|2024-11-22 12:00:00|91.53|91.23|89.96|89.66|91.85|91.55|89.89|89.59|508
1732277100000|2024-11-22 12:05:00|89.97|89.67|91.07|90.77|91.28|90.98|89.96|89.66|604
1732277400000|2024-11-22 12:10:00|91.06|90.76|91.06|90.76|91.48|91.18|91.04|90.74|324
1732277700000|2024-11-22 12:15:00|91.08|90.78|91.66|91.36|91.69|91.39|90.74|90.44|476
1732278000000|2024-11-22 12:20:00|91.67|91.37|91.6|91.3|92.21|91.91|91.43|91.13|530
1732278300000|2024-11-22 12:25:00|91.59|91.29|91|90.7|91.93|91.63|90.99|90.69|333
1732278600000|2024-11-22 12:30:00|90.28|89.98|91.09|90.79|91.29|90.99|90.28|89.98|233
1732278900000|2024-11-22 12:35:00|91.06|90.76|90.99|90.69|91.12|90.82|90.68|90.38|190
1732279200000|2024-11-22 12:40:00|91.03|90.73|92.01|91.71|92.15|91.85|90.99|90.69|259
1732279500000|2024-11-22 12:45:00|91.92|91.62|92.47|92.17|93.25|92.95|91.88|91.58|557
1732279800000|2024-11-22 12:50:00|92.52|92.22|92.84|92.54|93.31|93.01|92.52|92.22|631
1732280100000|2024-11-22 12:55:00|92.85|92.55|92.47|92.17|92.85|92.55|92.34|92.04|585
1732280400000|2024-11-22 13:00:00|92.48|92.18|91.82|91.52|92.51|92.21|91.82|91.52|78
1732280700000|2024-11-22 13:05:00|90.36|90.06|90.33|90.03|90.42|90.12|89.76|89.46|365
1732281000000|2024-11-22 13:10:00|90.31|90.01|90.58|90.28|90.68|90.38|89.96|89.66|486
1732281300000|2024-11-22 13:15:00|90.59|90.29|90.16|89.86|90.86|90.56|89.97|89.67|569
1732281600000|2024-11-22 13:20:00|90.15|89.85|89.23|88.93|90.37|90.07|89.18|88.88|568
1732281900000|2024-11-22 13:25:00|89.21|88.91|88.21|87.91|89.43|89.13|88.07|87.77|754
1732282200000|2024-11-22 13:30:00|88.23|87.93|89.02|88.72|90.18|89.88|88.23|87.93|728
1732282500000|2024-11-22 13:35:00|89.07|88.77|89.12|88.82|89.99|89.69|88.69|88.39|524
1732282800000|2024-11-22 13:40:00|89.14|88.84|88.95|88.65|89.64|89.34|88.5|88.2|585
1732283100000|2024-11-22 13:45:00|88.96|88.66|89.81|89.51|90.05|89.75|88.36|88.06|483
1732283400000|2024-11-22 13:50:00|89.77|89.47|88.99|88.69|90.12|89.82|88.94|88.64|477
1732283700000|2024-11-22 13:55:00|89|88.7|89.47|89.17|89.53|89.23|89|88.7|417
1732284000000|2024-11-22 14:00:00|89.48|89.18|89.78|89.48|90.01|89.71|89.12|88.82|504
1732284300000|2024-11-22 14:05:00|89.81|89.51|90.56|90.26|90.87|90.57|89.81|89.51|439
1732284600000|2024-11-22 14:10:00|90.57|90.27|89.75|89.45|90.57|90.27|89.73|89.43|417
1732284900000|2024-11-22 14:15:00|89.77|89.47|88.67|88.37|90.01|89.71|88.52|88.22|447
1732285200000|2024-11-22 14:20:00|88.69|88.39|88.99|88.69|89.02|88.72|88.36|88.06|412
1732285500000|2024-11-22 14:25:00|88.97|88.67|89.08|88.78|89.22|88.92|88.52|88.22|394
1732285800000|2024-11-22 14:30:00|89.1|88.8|89.43|89.13|89.56|89.26|88.65|88.35|433
1732286100000|2024-11-22 14:35:00|89.41|89.11|89.91|89.61|89.94|89.64|89.22|88.92|461
1732286400000|2024-11-22 14:40:00|89.9|89.6|90.05|89.75|90.06|89.76|89.69|89.39|365
1732286700000|2024-11-22 14:45:00|90.04|89.74|89.92|89.62|90.31|90.01|89.8|89.5|498
1732287000000|2024-11-22 14:50:00|89.94|89.64|89.71|89.41|90.06|89.76|89.49|89.19|478
1732287300000|2024-11-22 14:55:00|89.69|89.39|89.91|89.61|90|89.7|89.21|88.91|393
1732287600000|2024-11-22 15:00:00|89.9|89.6|90.95|90.65|90.95|90.65|89.57|89.27|416
1732287900000|2024-11-22 15:05:00|90.93|90.63|90.85|90.55|91.07|90.77|90.65|90.35|332
1732288200000|2024-11-22 15:10:00|90.87|90.57|91.34|91.04|91.38|91.08|90.63|90.33|276
1732288500000|2024-11-22 15:15:00|91.32|91.02|91.46|91.16|91.83|91.53|91.32|91.02|315
1732288800000|2024-11-22 15:20:00|91.47|91.17|91.63|91.33|91.87|91.57|90.8|90.5|376
1732289100000|2024-11-22 15:25:00|91.64|91.34|91.17|90.87|91.64|91.34|90.96|90.66|363
1732289400000|2024-11-22 15:30:00|91.15|90.85|91.01|90.71|91.33|91.03|90.89|90.59|235
1732289700000|2024-11-22 15:35:00|91.18|90.88|91.22|90.92|91.34|91.04|91.16|90.86|63
1732290000000|2024-11-22 15:40:00|91.23|90.93|91.26|90.96|91.7|91.4|91.23|90.93|300
1732290300000|2024-11-22 15:45:00|91.27|90.97|93|92.7|93.08|92.78|91.27|90.97|485
1732290600000|2024-11-22 15:50:00|92.98|92.68|92.62|92.32|93.09|92.79|92.59|92.29|316
1732291200000|2024-11-22 16:00:00|93.17|92.87|93.22|92.92|93.43|93.13|93.16|92.86|61
1732291500000|2024-11-22 16:05:00|93.21|92.91|94.28|93.98|94.67|94.37|92.81|92.51|473
1732291800000|2024-11-22 16:10:00|94.29|93.99|93.94|93.64|94.67|94.37|93.58|93.28|414
1732292100000|2024-11-22 16:15:00|93.98|93.68|94.35|94.05|94.66|94.36|93.96|93.66|418
1732292400000|2024-11-22 16:20:00|94.33|94.03|95.03|94.73|95.12|94.82|94.3|94|357
1732293000000|2024-11-22 16:30:00|96.5|96.2|95.71|95.41|96.5|96.2|95.05|94.75|464
1732293300000|2024-11-22 16:35:00|95.89|95.59|96.17|95.87|96.77|96.47|95.7|95.4|340
1732293600000|2024-11-22 16:40:00|96.16|95.86|97.58|97.28|97.58|97.28|95.35|95.05|349
1732293900000|2024-11-22 16:45:00|96.85|96.55|97.26|96.96|98.25|97.95|96.7|96.4|290
1732294200000|2024-11-22 16:50:00|97.25|96.95|97.2|96.9|97.54|97.24|96.9|96.6|485
1732294500000|2024-11-22 16:55:00|97.19|96.89|96.76|96.46|97.46|97.16|95.96|95.66|430
1732294800000|2024-11-22 17:00:00|96.81|96.51|97.02|96.72|97.96|97.66|96.17|95.87|489
1732295100000|2024-11-22 17:05:00|97.03|96.73|96.98|96.68|97.14|96.84|96.73|96.43|198
1732295400000|2024-11-22 17:10:00|97|96.7|97.08|96.78|97.18|96.88|96.75|96.45|169
1732295700000|2024-11-22 17:15:00|97.07|96.77|97.08|96.78|97.88|97.58|96.96|96.66|365
1732296000000|2024-11-22 17:20:00|97.07|96.77|97.41|97.11|97.42|97.12|96.42|96.12|378
1732296300000|2024-11-22 17:25:00|97.42|97.12|97.69|97.39|98.18|97.88|97.34|97.04|513
1732296600000|2024-11-22 17:30:00|97.7|97.4|97.33|97.03|98.26|97.96|97.19|96.89|600
1732296900000|2024-11-22 17:35:00|97.34|97.04|96.79|96.49|97.41|97.11|96.66|96.36|506
1732297200000|2024-11-22 17:40:00|96.78|96.48|97.12|96.82|97.13|96.83|96.66|96.36|437
1732297500000|2024-11-22 17:45:00|97.14|96.84|97.07|96.77|97.57|97.27|96.97|96.67|481
1732297800000|2024-11-22 17:50:00|97.05|96.75|96.16|95.86|97.16|96.86|96.09|95.79|437
1732298100000|2024-11-22 17:55:00|96.22|95.92|96.06|95.76|96.51|96.21|95.81|95.51|421
1732298400000|2024-11-22 18:00:00|96.04|95.74|97.66|97.36|97.9|97.6|96.04|95.74|501
1732298700000|2024-11-22 18:05:00|97.62|97.32|97.59|97.29|97.68|97.38|97.49|97.19|80
1732299000000|2024-11-22 18:10:00|98.03|97.73|98.11|97.81|98.47|98.17|98.03|97.73|77
1732299300000|2024-11-22 18:15:00|98.1|97.8|98.58|98.28|98.96|98.66|98.02|97.72|451
1732299900000|2024-11-22 18:25:00|98.29|97.99|97.61|97.31|98.34|98.04|97.53|97.23|327
1732300200000|2024-11-22 18:30:00|97.62|97.32|97.21|96.91|98.03|97.73|97.19|96.89|555
1732300500000|2024-11-22 18:35:00|97.22|96.92|97.19|96.89|97.65|97.35|96.92|96.62|535
1732300800000|2024-11-22 18:40:00|97.2|96.9|97.4|97.1|97.57|97.27|97.2|96.9|141
1732301100000|2024-11-22 18:45:00|97.51|97.21|97.43|97.13|97.74|97.44|97.41|97.11|94
1732301400000|2024-11-22 18:50:00|97.41|97.11|96.16|95.86|97.48|97.18|95.74|95.44|471
1732301700000|2024-11-22 18:55:00|96.15|95.85|95.8|95.5|96.15|95.85|95.73|95.43|573
1732302000000|2024-11-22 19:00:00|95.85|95.55|95.92|95.62|96.08|95.78|95.61|95.31|577
1732302300000|2024-11-22 19:05:00|95.91|95.61|96.08|95.78|96.41|96.11|95.52|95.22|445
1732302600000|2024-11-22 19:10:00|96.1|95.8|96.14|95.84|96.15|95.85|96.1|95.8|5
1732302900000|2024-11-22 19:15:00|95.69|95.39|95.48|95.18|95.7|95.4|95.19|94.89|39
1732303200000|2024-11-22 19:20:00|95.49|95.19|96.31|96.01|96.35|96.05|95.49|95.19|338
1732303500000|2024-11-22 19:25:00|96.32|96.02|97.2|96.9|97.27|96.97|96.2|95.9|287
1732303800000|2024-11-22 19:30:00|97.3|97|97.07|96.77|97.31|97.01|96.87|96.57|208
1732304100000|2024-11-22 19:35:00|97.06|96.76|96.54|96.24|97.06|96.76|96.42|96.12|157
1732304400000|2024-11-22 19:40:00|96.55|96.25|96.97|96.67|97.41|97.11|96.42|96.12|238
1732304700000|2024-11-22 19:45:00|96.89|96.59|96.45|96.15|96.89|96.59|96.22|95.92|174
1732305000000|2024-11-22 19:50:00|96.48|96.18|96.78|96.48|96.97|96.67|96.24|95.94|134
1732305300000|2024-11-22 19:55:00|96.79|96.49|96.89|96.59|96.94|96.64|96.63|96.33|119
1732305600000|2024-11-22 20:00:00|96.88|96.58|97.59|97.29|97.62|97.32|96.81|96.51|215
1732305900000|2024-11-22 20:05:00|97.58|97.28|97.87|97.57|98.05|97.75|97.3|97|217
1732306200000|2024-11-22 20:10:00|97.85|97.55|97.66|97.36|97.87|97.57|97.34|97.04|262
1732306500000|2024-11-22 20:15:00|97.93|97.63|98.25|97.95|98.25|97.95|97.6|97.3|213
1732306800000|2024-11-22 20:20:00|98.26|97.96|98.38|98.08|98.9|98.6|98.15|97.85|279
1732307100000|2024-11-22 20:25:00|98.36|98.06|98.67|98.37|99.1|98.8|98.35|98.05|230
1732307400000|2024-11-22 20:30:00|98.54|98.24|98.18|97.88|98.71|98.41|97.89|97.59|211
1732307700000|2024-11-22 20:35:00|98.19|97.89|98.83|98.53|99.01|98.71|98.15|97.85|215
1732308000000|2024-11-22 20:40:00|98.84|98.54|98.66|98.36|99.13|98.83|98.66|98.36|254
1732308300000|2024-11-22 20:45:00|98.65|98.35|98.27|97.97|98.89|98.59|98.17|97.87|233
1732308600000|2024-11-22 20:50:00|98.26|97.96|98.11|97.81|98.47|98.17|97.99|97.69|176
1732308900000|2024-11-22 20:55:00|98.17|97.87|98.07|97.77|98.4|98.1|97.96|97.66|167
1732309200000|2024-11-22 21:00:00|98.08|97.78|99.58|98.18|99.58|98.18|97.84|96.8|638
1732309500000|2024-11-22 21:05:00|99.57|98.17|98.55|97.15|99.57|98.17|98.51|97.11|608
1732309800000|2024-11-22 21:10:00|98.56|97.16|98.34|96.94|98.6|97.2|97.95|96.55|592
1732310100000|2024-11-22 21:15:00|98.33|96.93|99.06|97.66|99.37|97.97|98.25|96.85|593
1732310400000|2024-11-22 21:20:00|99.08|97.68|98.66|97.26|99.08|97.68|98.32|96.92|521
1732310700000|2024-11-22 21:25:00|98.67|97.27|98.42|97.02|98.69|97.29|98.25|96.85|557
1732311000000|2024-11-22 21:30:00|98.41|97.01|98.92|97.52|99.42|98.02|98.35|96.95|687
1732311300000|2024-11-22 21:35:00|98.94|97.54|99.16|97.76|99.16|97.76|98.8|97.4|546
1732311600000|2024-11-22 21:40:00|99.18|97.78|99.18|97.78|99.4|98|98.9|97.5|560
1732311900000|2024-11-22 21:45:00|99.17|97.77|99.31|97.91|99.36|97.96|98.55|97.15|565
1732312200000|2024-11-22 21:50:00|99.3|97.9|98.97|97.57|99.53|98.13|98.85|97.45|556
1732312500000|2024-11-22 21:55:00|98.96|97.56|99.18|97.78|99.18|97.78|98.73|97.33|429
1732348800000|2024-11-23 08:00:00|110.14|108.74|110.24|108.84|110.76|109.36|109.61|108.21|653
1732349100000|2024-11-23 08:05:00|110.23|108.83|110.33|108.93|110.47|109.07|109.55|108.15|763
1732349400000|2024-11-23 08:10:00|110.34|108.94|110.48|109.08|110.95|109.55|110.09|108.69|800
1732349700000|2024-11-23 08:15:00|110.49|109.09|111.36|109.96|111.52|110.12|110.23|108.83|765
1732350000000|2024-11-23 08:20:00|111.38|109.98|110.66|109.26|111.48|110.08|110.62|109.22|853
1732350300000|2024-11-23 08:25:00|110.65|109.25|109.76|108.36|110.68|109.28|109.5|108.1|824
1732350600000|2024-11-23 08:30:00|109.75|108.35|110.45|109.05|110.61|109.21|109.52|108.12|818
1732350900000|2024-11-23 08:35:00|110.46|109.06|111.05|109.65|111.5|110.1|110.19|108.79|811
1732351200000|2024-11-23 08:40:00|111.04|109.64|110.64|109.24|111.4|110|110.48|109.08|817
1732351500000|2024-11-23 08:45:00|110.67|109.27|110.07|108.67|110.97|109.57|110|108.6|772
1732351800000|2024-11-23 08:50:00|110.12|108.72|110.38|108.98|110.79|109.39|110.06|108.66|850
1732352100000|2024-11-23 08:55:00|110.4|109|109.88|108.48|110.61|109.21|109.69|108.29|792
1732352400000|2024-11-23 09:00:00|109.87|108.47|109.93|108.53|110.33|108.93|109.75|108.35|655
1732352700000|2024-11-23 09:05:00|109.94|108.54|110.6|109.2|110.64|109.24|109.89|108.49|575
1732353000000|2024-11-23 09:10:00|110.61|109.21|110.94|109.54|111.32|109.92|110.58|109.18|709
1732353300000|2024-11-23 09:15:00|110.93|109.53|110.31|108.91|111.1|109.7|110.17|108.77|785
1732353600000|2024-11-23 09:20:00|110.29|108.89|110.08|108.68|110.47|109.07|109.84|108.44|710
1732353900000|2024-11-23 09:25:00|110.1|108.7|110.3|108.9|110.62|109.22|109.79|108.39|767
1732354200000|2024-11-23 09:30:00|110.28|108.88|109.42|108.02|110.64|109.24|109.42|108.02|796
1732354500000|2024-11-23 09:35:00|109.44|108.04|108.6|107.2|109.69|108.29|108.56|107.16|758
1732354800000|2024-11-23 09:40:00|108.59|107.19|108.74|107.34|109.17|107.77|108.56|107.16|622
1732355100000|2024-11-23 09:45:00|108.75|107.35|108.5|107.1|108.76|107.36|107.82|106.42|692
1732355400000|2024-11-23 09:50:00|108.51|107.11|108.48|107.08|108.87|107.47|108.36|106.96|688
1732355700000|2024-11-23 09:55:00|108.46|107.06|108.45|107.05|108.66|107.26|108.33|106.93|639
1732356000000|2024-11-23 10:00:00|108.42|107.02|108.03|106.63|108.59|107.19|107.67|106.27|667
1732356300000|2024-11-23 10:05:00|108.04|106.64|107.82|106.42|108.16|106.76|107.72|106.32|548
1732356600000|2024-11-23 10:10:00|107.83|106.43|107.88|106.48|107.91|106.51|107.31|105.91|578
1732356900000|2024-11-23 10:15:00|107.87|106.47|108.23|106.83|108.56|107.16|107.6|106.2|685
1732357200000|2024-11-23 10:20:00|108.21|106.81|108.4|107|108.84|107.44|108.16|106.76|735
1732357500000|2024-11-23 10:25:00|108.41|107.01|109|107.6|109.03|107.63|108.23|106.83|723
1732357800000|2024-11-23 10:30:00|108.99|107.59|108.21|106.81|109|107.6|108.13|106.73|581
1732358100000|2024-11-23 10:35:00|108.22|106.82|107.48|106.08|108.33|106.93|107.44|106.04|603
1732358400000|2024-11-23 10:40:00|107.47|106.07|107.9|106.5|107.99|106.59|107.23|105.83|697
1732358700000|2024-11-23 10:45:00|107.89|106.49|108.02|106.62|108.2|106.8|107.72|106.32|654
1732359000000|2024-11-23 10:50:00|108.04|106.64|108.45|107.05|108.51|107.11|107.92|106.52|632
1732359300000|2024-11-23 10:55:00|108.47|107.07|108.2|106.8|108.51|107.11|108.14|106.74|668
1732359600000|2024-11-23 11:00:00|108.18|106.78|108.32|106.92|108.66|107.26|107.97|106.57|659
1732359900000|2024-11-23 11:05:00|108.26|106.86|107.89|106.49|108.52|107.12|107.53|106.13|651
1732360200000|2024-11-23 11:10:00|107.88|106.48|107.82|106.42|107.9|106.5|107.43|106.03|558
1732360500000|2024-11-23 11:15:00|107.81|106.41|107.23|105.83|108.26|106.86|107.21|105.81|697
1732360800000|2024-11-23 11:20:00|107.25|105.85|107.65|106.25|107.69|106.29|107.21|105.81|709
1732361100000|2024-11-23 11:25:00|107.68|106.28|107.99|106.59|108|106.6|107.62|106.22|638
1732361400000|2024-11-23 11:30:00|107.97|106.57|108.28|106.88|108.35|106.95|107.55|106.15|666
1732361700000|2024-11-23 11:35:00|108.26|106.86|108.8|107.4|108.91|107.51|108.16|106.76|737
1732362000000|2024-11-23 11:40:00|108.82|107.42|109.52|108.12|109.72|108.32|108.76|107.36|765
1732362300000|2024-11-23 11:45:00|109.51|108.11|108.97|107.57|109.83|108.43|108.88|107.48|748
1732362600000|2024-11-23 11:50:00|109|107.6|109.36|107.96|109.49|108.09|108.88|107.48|709
1732362900000|2024-11-23 11:55:00|109.35|107.95|109.16|107.76|109.62|108.22|109.1|107.7|705
1732363200000|2024-11-23 12:00:00|109.15|107.75|108.73|107.33|109.24|107.84|108.59|107.19|642
1732363500000|2024-11-23 12:05:00|108.74|107.34|109.34|107.94|109.43|108.03|108.74|107.34|662
1732363800000|2024-11-23 12:10:00|109.33|107.93|108.69|107.29|109.43|108.03|108.46|107.06|719
1732364100000|2024-11-23 12:15:00|108.7|107.3|108.78|107.38|108.87|107.47|108.28|106.88|651
1732364400000|2024-11-23 12:20:00|108.76|107.36|108.28|106.88|108.78|107.38|108.19|106.79|619
1732364700000|2024-11-23 12:25:00|108.29|106.89|108.19|106.79|108.35|106.95|107.83|106.43|627
1732365000000|2024-11-23 12:30:00|108.2|106.8|108.47|107.07|108.58|107.18|107.87|106.47|613
1732365300000|2024-11-23 12:35:00|108.48|107.08|108.96|107.56|108.98|107.58|108.41|107.01|608
1732365600000|2024-11-23 12:40:00|108.97|107.57|108.31|106.91|108.97|107.57|107.99|106.59|626
1732365900000|2024-11-23 12:45:00|108.32|106.92|107.31|105.91|108.39|106.99|107.07|105.67|602
1732366200000|2024-11-23 12:50:00|107.34|105.94|107.14|105.74|107.58|106.18|106.9|105.5|693
1732366500000|2024-11-23 12:55:00|107.11|105.71|107.21|105.81|107.44|106.04|106.76|105.36|618
1732366800000|2024-11-23 13:00:00|107.22|105.82|107.53|106.13|107.54|106.14|107.11|105.71|600
1732367100000|2024-11-23 13:05:00|107.54|106.14|107.78|106.38|107.85|106.45|107.21|105.81|584
1732367400000|2024-11-23 13:10:00|107.79|106.39|108.69|107.29|108.69|107.29|107.72|106.32|605
1732367700000|2024-11-23 13:15:00|108.68|107.28|109.68|108.28|109.89|108.49|108.68|107.28|741
1732368000000|2024-11-23 13:20:00|109.65|108.25|110.71|109.31|110.85|109.45|109.39|107.99|721
1732368300000|2024-11-23 13:25:00|110.72|109.32|110.21|108.81|110.99|109.59|109.95|108.55|688
1732368600000|2024-11-23 13:30:00|110.2|108.8|109.85|108.45|110.4|109|109.75|108.35|614
1732368900000|2024-11-23 13:35:00|109.86|108.46|110.04|108.64|110.17|108.77|109.46|108.06|588
1732369200000|2024-11-23 13:40:00|110.05|108.65|110.26|108.86|110.63|109.23|109.7|108.3|545
1732369500000|2024-11-23 13:45:00|110.24|108.84|110.18|108.78|110.88|109.48|110.11|108.71|635
1732369800000|2024-11-23 13:50:00|110.17|108.77|109.97|108.57|110.21|108.81|109.71|108.31|586
1732370100000|2024-11-23 13:55:00|109.98|108.58|109.75|108.35|110.09|108.69|109.67|108.27|528
1732370400000|2024-11-23 14:00:00|109.76|108.36|110.21|108.81|110.48|109.08|109.51|108.11|549
1732370700000|2024-11-23 14:05:00|110.22|108.82|110.6|109.2|110.81|109.41|110.03|108.63|609
1732371000000|2024-11-23 14:10:00|110.58|109.18|111.16|109.76|111.21|109.81|110.34|108.94|654
1732371300000|2024-11-23 14:15:00|111.17|109.77|110.86|109.46|111.39|109.99|110.72|109.32|703
1732371600000|2024-11-23 14:20:00|110.85|109.45|112.75|111.35|112.94|111.54|110.74|109.34|687
1732371900000|2024-11-23 14:25:00|112.73|111.33|112.18|110.78|112.76|111.36|111.76|110.36|709
1732372200000|2024-11-23 14:30:00|112.19|110.79|110.92|109.52|112.21|110.81|110.84|109.44|673
1732372500000|2024-11-23 14:35:00|110.94|109.54|110.65|109.25|110.96|109.56|110.27|108.87|653
1732372800000|2024-11-23 14:40:00|110.66|109.26|111.13|109.73|111.18|109.78|110.66|109.26|638
1732373100000|2024-11-23 14:45:00|111.14|109.74|111.63|110.23|111.71|110.31|110.8|109.4|604
1732373400000|2024-11-23 14:50:00|111.64|110.24|111.43|110.03|111.69|110.29|111.1|109.7|614
1732373700000|2024-11-23 14:55:00|111.44|110.04|112|110.6|112.06|110.66|111.2|109.8|608
1732374000000|2024-11-23 15:00:00|112.02|110.62|111.82|110.42|112.61|111.21|111.76|110.36|641
1732374300000|2024-11-23 15:05:00|111.81|110.41|114.39|112.99|114.92|113.52|111.8|110.4|798
1732374600000|2024-11-23 15:10:00|114.38|112.98|114.88|113.48|115|113.6|113.31|111.91|814
1732374900000|2024-11-23 15:15:00|114.83|113.43|114.55|113.15|115.42|114.02|114|112.6|800
1732375200000|2024-11-23 15:20:00|114.52|113.12|113.62|112.22|114.94|113.54|113.61|112.21|728
1732375500000|2024-11-23 15:25:00|113.6|112.2|113.73|112.33|113.86|112.46|112.29|110.89|829
1732375800000|2024-11-23 15:30:00|113.74|112.34|112.39|110.99|113.8|112.4|112.38|110.98|748
1732376100000|2024-11-23 15:35:00|112.42|111.02|114.51|113.11|114.82|113.42|112.42|111.02|719
1732376400000|2024-11-23 15:40:00|114.55|113.15|114.31|112.91|114.92|113.52|114.15|112.75|793
1732376700000|2024-11-23 15:45:00|114.3|112.9|113.16|111.76|114.86|113.46|112.55|111.15|835
1732377000000|2024-11-23 15:50:00|113.17|111.77|112.29|110.89|113.41|112.01|112.05|110.65|751
1732377300000|2024-11-23 15:55:00|112.31|110.91|110.98|109.58|112.4|111|110.37|108.97|777
1732377600000|2024-11-23 16:00:00|111|109.6|112.46|111.06|112.8|111.4|110.99|109.59|823
1732377900000|2024-11-23 16:05:00|112.45|111.05|112.78|111.38|113.63|112.23|112.29|110.89|729
1732378200000|2024-11-23 16:10:00|112.77|111.37|111.35|109.95|112.79|111.39|111.34|109.94|758
1732378500000|2024-11-23 16:15:00|111.36|109.96|108.72|107.32|111.65|110.25|108.34|106.94|922
1732378800000|2024-11-23 16:20:00|108.73|107.33|107.73|106.33|109.41|108.01|105.44|104.04|925
1732379100000|2024-11-23 16:25:00|107.74|106.34|106.51|105.11|108.45|107.05|106.25|104.85|935
1732379400000|2024-11-23 16:30:00|106.52|105.12|107.32|105.92|108.19|106.79|106.52|105.12|928
1732379700000|2024-11-23 16:35:00|107.31|105.91|106|104.6|107.45|106.05|104.93|103.53|912
1732380000000|2024-11-23 16:40:00|105.99|104.59|107.31|105.91|107.38|105.98|105.69|104.29|892
1732380300000|2024-11-23 16:45:00|107.28|105.88|106.54|105.14|107.31|105.91|105.85|104.45|873
1732380600000|2024-11-23 16:50:00|106.55|105.15|106.98|105.58|107.38|105.98|106.29|104.89|783
1732380900000|2024-11-23 16:55:00|106.97|105.57|106.29|104.89|107.03|105.63|105.99|104.59|743
1732381200000|2024-11-23 17:00:00|106.28|104.88|103.9|102.5|106.48|105.08|103.14|101.74|796
1732381500000|2024-11-23 17:05:00|103.92|102.52|104.29|102.89|104.38|102.98|103.01|101.61|883
1732381800000|2024-11-23 17:10:00|104.3|102.9|104.9|103.5|105.15|103.75|104.06|102.66|775
1732382100000|2024-11-23 17:15:00|104.91|103.51|105.11|103.71|105.13|103.73|104.37|102.97|782
1732382400000|2024-11-23 17:20:00|105.1|103.7|105.71|104.31|105.79|104.39|104.52|103.12|712
1732382700000|2024-11-23 17:25:00|105.7|104.3|106.25|104.85|106.27|104.87|105.36|103.96|691
1732383000000|2024-11-23 17:30:00|106.24|104.84|107.25|105.85|107.3|105.9|105.79|104.39|709
1732383300000|2024-11-23 17:35:00|107.24|105.84|107.71|106.31|107.71|106.31|107|105.6|714
1732383600000|2024-11-23 17:40:00|107.69|106.29|107.51|106.11|108.08|106.68|107.3|105.9|755
1732383900000|2024-11-23 17:45:00|107.52|106.12|107.27|105.87|107.52|106.12|106.68|105.28|680
1732384200000|2024-11-23 17:50:00|107.26|105.86|106.4|105|107.27|105.87|106.11|104.71|676
1732384500000|2024-11-23 17:55:00|106.41|105.01|106.84|105.44|106.87|105.47|106.36|104.96|582
1732384800000|2024-11-23 18:00:00|106.82|105.42|106|104.6|106.82|105.42|105.76|104.36|613
1732385100000|2024-11-23 18:05:00|105.99|104.59|106.14|104.74|106.36|104.96|105.89|104.49|645
1732385400000|2024-11-23 18:10:00|106.18|104.78|106.78|105.38|107.22|105.82|106.03|104.63|631
1732385700000|2024-11-23 18:15:00|106.76|105.36|105.9|104.5|106.86|105.46|105.89|104.49|619
1732386000000|2024-11-23 18:20:00|105.89|104.49|105.57|104.17|105.9|104.5|105.13|103.73|527
1732386300000|2024-11-23 18:25:00|105.55|104.15|106.17|104.77|106.2|104.8|105.27|103.87|570
1732386600000|2024-11-23 18:30:00|106.16|104.76|106.18|104.78|106.18|104.78|105.69|104.29|641
1732386900000|2024-11-23 18:35:00|106.19|104.79|106.37|104.97|106.79|105.39|106.15|104.75|652
1732387200000|2024-11-23 18:40:00|106.38|104.98|106.77|105.37|106.87|105.47|106.38|104.98|603
1732387500000|2024-11-23 18:45:00|106.78|105.38|106.94|105.54|107.22|105.82|106.75|105.35|649
1732387800000|2024-11-23 18:50:00|106.95|105.55|107.29|105.89|107.56|106.16|106.92|105.52|584
1732388100000|2024-11-23 18:55:00|107.28|105.88|107.42|106.02|107.54|106.14|107.15|105.75|509
1732388400000|2024-11-23 19:00:00|107.43|106.03|107|105.6|107.51|106.11|106.84|105.44|562
1732388700000|2024-11-23 19:05:00|106.98|105.58|106.95|105.55|107.2|105.8|106.69|105.29|540
1732389000000|2024-11-23 19:10:00|106.94|105.54|106.84|105.44|107.27|105.87|106.27|104.87|565
1732389300000|2024-11-23 19:15:00|106.81|105.41|107.14|105.74|107.49|106.09|106.73|105.33|505
1732389600000|2024-11-23 19:20:00|107.15|105.75|107.68|106.28|107.86|106.46|107.07|105.67|550
1732389900000|2024-11-23 19:25:00|107.67|106.27|106.92|105.52|107.82|106.42|106.92|105.52|485
1732390200000|2024-11-23 19:30:00|106.93|105.53|106.9|105.5|107.29|105.89|106.66|105.26|574
1732390500000|2024-11-23 19:35:00|106.91|105.51|106.76|105.36|107.32|105.92|106.43|105.03|651
1732390800000|2024-11-23 19:40:00|106.74|105.34|105.98|104.58|107.22|105.82|105.98|104.58|624
1732391100000|2024-11-23 19:45:00|105.97|104.57|107.19|105.79|107.87|106.47|105.93|104.53|714
1732391400000|2024-11-23 19:50:00|107.21|105.81|107.12|105.72|107.59|106.19|107.07|105.67|646
1732391700000|2024-11-23 19:55:00|107.13|105.73|107.38|105.98|107.8|106.4|107.08|105.68|638
1732392000000|2024-11-23 20:00:00|107.37|105.97|106.77|105.37|107.37|105.97|106.18|104.78|636
1732392300000|2024-11-23 20:05:00|106.76|105.36|105.91|104.51|106.76|105.36|105.9|104.5|639
1732392600000|2024-11-23 20:10:00|105.9|104.5|104.75|103.35|106.26|104.86|104.72|103.32|653
1732392900000|2024-11-23 20:15:00|104.76|103.36|105.29|103.89|105.78|104.38|104.73|103.33|668
1732393200000|2024-11-23 20:20:00|105.3|103.9|105.37|103.97|105.58|104.18|104.69|103.29|716
1732393500000|2024-11-23 20:25:00|105.38|103.98|103.91|102.51|105.41|104.01|103.66|102.26|757
1732393800000|2024-11-23 20:30:00|103.93|102.53|105.83|104.43|105.83|104.43|103.7|102.3|784
1732394100000|2024-11-23 20:35:00|105.82|104.42|104.88|103.48|105.82|104.42|104.67|103.27|756
1732394400000|2024-11-23 20:40:00|104.89|103.49|105.36|103.96|105.36|103.96|104.27|102.87|691
1732394700000|2024-11-23 20:45:00|105.4|104|105.38|103.98|105.84|104.44|104.93|103.53|699
1732395000000|2024-11-23 20:50:00|105.39|103.99|105.31|103.91|105.67|104.27|105.1|103.7|685
1732395300000|2024-11-23 20:55:00|105.3|103.9|105.82|104.42|105.92|104.52|105.3|103.9|623
1732395600000|2024-11-23 21:00:00|105.81|104.41|105.91|104.51|106.23|104.83|105.36|103.96|663
1732395900000|2024-11-23 21:05:00|105.9|104.5|107.22|105.82|107.22|105.82|105.74|104.34|646
1732396200000|2024-11-23 21:10:00|107.23|105.83|106.63|105.23|107.3|105.9|106.61|105.21|597
1732396500000|2024-11-23 21:15:00|106.64|105.24|106.58|105.18|106.95|105.55|106.35|104.95|604
1732396800000|2024-11-23 21:20:00|106.6|105.2|106.65|105.25|106.91|105.51|106.42|105.02|575
1732397100000|2024-11-23 21:25:00|106.66|105.26|107.17|105.77|107.23|105.83|106.56|105.16|512
1732397400000|2024-11-23 21:30:00|107.19|105.79|107.25|105.85|107.62|106.22|107|105.6|541
1732397700000|2024-11-23 21:35:00|107.26|105.86|107.85|106.45|107.89|106.49|107.19|105.79|567
1732398000000|2024-11-23 21:40:00|107.86|106.46|107.57|106.17|107.86|106.46|107.53|106.13|555
1732398300000|2024-11-23 21:45:00|107.58|106.18|107.29|105.89|107.64|106.24|107.27|105.87|541
1732398600000|2024-11-23 21:50:00|107.28|105.88|108.03|106.63|108.03|106.63|107.23|105.83|493
1732398900000|2024-11-23 21:55:00|108.02|106.62|108.72|107.32|108.72|107.32|107.93|106.53|532
1732399200000|2024-11-23 22:00:00|108.73|107.33|108.41|107.01|108.83|107.43|108.21|106.81|581
1732399500000|2024-11-23 22:05:00|108.39|106.99|109.4|108|109.68|108.28|108.28|106.88|641
1732399800000|2024-11-23 22:10:00|109.38|107.98|109.21|107.81|109.85|108.45|108.59|107.19|676
1732400100000|2024-11-23 22:15:00|109.2|107.8|108.56|107.16|109.27|107.87|108.49|107.09|669
1732400400000|2024-11-23 22:20:00|108.55|107.15|108.56|107.16|108.72|107.32|108.38|106.98|375
1732400700000|2024-11-23 22:25:00|108.55|107.15|108.14|106.74|108.56|107.16|107.92|106.52|342
1732401000000|2024-11-23 22:30:00|108.15|106.75|107.29|105.89|108.33|106.93|107.26|105.86|347
1732401300000|2024-11-23 22:35:00|107.3|105.9|107.87|106.47|107.98|106.58|107.04|105.64|432
1732401600000|2024-11-23 22:40:00|107.86|106.46|108.35|106.95|108.72|107.32|107.84|106.44|432
1732401900000|2024-11-23 22:45:00|108.36|106.96|108.62|107.22|108.62|107.22|108|106.6|404
1732402200000|2024-11-23 22:50:00|108.63|107.23|108.84|107.44|108.89|107.49|108.28|106.88|379
1732402500000|2024-11-23 22:55:00|108.86|107.46|108.62|107.22|108.89|107.49|108.56|107.16|336
1732402800000|2024-11-23 23:00:00|108.6|107.2|107.9|106.5|108.96|107.56|107.89|106.49|478
1732403100000|2024-11-23 23:05:00|107.91|106.51|107.94|106.54|108.64|107.24|107.9|106.5|549
1732403400000|2024-11-23 23:10:00|107.95|106.55|108.14|106.74|108.24|106.84|107.84|106.44|351
1732403700000|2024-11-23 23:15:00|108.15|106.75|107.44|106.04|108.41|107.01|107.44|106.04|479
1732404000000|2024-11-23 23:20:00|107.43|106.03|107.22|105.82|107.88|106.48|106.87|105.47|566
1732404300000|2024-11-23 23:25:00|107.21|105.81|107.62|106.22|107.63|106.23|106.96|105.56|592
1732404600000|2024-11-23 23:30:00|107.61|106.21|107.93|106.53|108.43|107.03|107.5|106.1|708
1732404900000|2024-11-23 23:35:00|107.94|106.54|107.86|106.46|107.98|106.58|107.48|106.08|666
1732405200000|2024-11-23 23:40:00|107.87|106.47|107.93|106.53|108.01|106.61|107.65|106.25|605
1732405500000|2024-11-23 23:45:00|107.94|106.54|106.8|105.4|107.97|106.57|106.71|105.31|629
1732405800000|2024-11-23 23:50:00|106.81|105.41|107.23|105.83|107.25|105.85|106.32|104.92|681
1732406100000|2024-11-23 23:55:00|107.17|105.77|107.21|105.81|107.57|106.17|107.03|105.63|637
1732406400000|2024-11-24 00:00:00|107.22|105.82|108.64|107.24|109.52|108.12|107.11|105.71|884
1732406700000|2024-11-24 00:05:00|108.63|107.23|109.53|108.13|109.53|108.13|108.63|107.23|791
1732407000000|2024-11-24 00:10:00|109.56|108.16|108.61|107.21|109.83|108.43|107.76|106.36|788
1732407300000|2024-11-24 00:15:00|108.62|107.22|108.57|107.17|108.91|107.51|108.16|106.76|770
1732407600000|2024-11-24 00:20:00|108.6|107.2|107.57|106.17|108.66|107.26|107.46|106.06|755
1732407900000|2024-11-24 00:25:00|107.56|106.16|108.08|106.68|108.39|106.99|107.49|106.09|770
1732408200000|2024-11-24 00:30:00|108.11|106.71|107.51|106.11|108.29|106.89|107.45|106.05|757
1732408500000|2024-11-24 00:35:00|107.52|106.12|105.96|104.56|107.53|106.13|105.96|104.56|705
1732408800000|2024-11-24 00:40:00|105.97|104.57|106.72|105.32|106.88|105.48|105.9|104.5|727
1732409100000|2024-11-24 00:45:00|106.71|105.31|107.37|105.97|107.53|106.13|106.39|104.99|713
1732409400000|2024-11-24 00:50:00|107.4|106|108.11|106.71|108.35|106.95|107.39|105.99|720
1732409700000|2024-11-24 00:55:00|108.12|106.72|108.01|106.61|108.51|107.11|107.98|106.58|675
1732410000000|2024-11-24 01:00:00|108.02|106.62|108.42|107.02|109.01|107.61|108.02|106.62|730
1732410300000|2024-11-24 01:05:00|108.43|107.03|108.29|106.89|108.66|107.26|108.1|106.7|727
1732410600000|2024-11-24 01:10:00|108.22|106.82|107.61|106.21|108.32|106.92|107.6|106.2|660
1732410900000|2024-11-24 01:15:00|107.6|106.2|108.22|106.82|108.31|106.91|107.26|105.86|671
1732411200000|2024-11-24 01:20:00|108.21|106.81|107.77|106.37|108.58|107.18|107.66|106.26|667
1732411500000|2024-11-24 01:25:00|107.78|106.38|107.55|106.15|107.9|106.5|107.47|106.07|616
1732411800000|2024-11-24 01:30:00|107.53|106.13|107.39|105.99|108.06|106.66|107.38|105.98|649
1732412100000|2024-11-24 01:35:00|107.38|105.98|107.72|106.32|107.77|106.37|107.29|105.89|593
1732412400000|2024-11-24 01:40:00|107.71|106.31|107.75|106.35|108.01|106.61|107.58|106.18|535
1732412700000|2024-11-24 01:45:00|107.76|106.36|108.21|106.81|108.32|106.92|107.67|106.27|503
1732413000000|2024-11-24 01:50:00|108.2|106.8|108.29|106.89|108.34|106.94|108.06|106.66|534
1732413300000|2024-11-24 01:55:00|108.28|106.88|108.27|106.87|108.36|106.96|108.11|106.71|493
1732413600000|2024-11-24 02:00:00|108.28|106.88|108.08|106.68|108.35|106.95|107.73|106.33|579
1732413900000|2024-11-24 02:05:00|108.1|106.7|108.41|107.01|108.41|107.01|107.74|106.34|530
1732414200000|2024-11-24 02:10:00|108.45|107.05|109.25|107.85|109.25|107.85|108.45|107.05|637
1732414500000|2024-11-24 02:15:00|109.24|107.84|109.89|108.49|110.03|108.63|108.89|107.49|638
1732414800000|2024-11-24 02:20:00|109.88|108.48|109.67|108.27|110.21|108.81|109.36|107.96|651
1732415100000|2024-11-24 02:25:00|109.68|108.28|109.67|108.27|110.43|109.03|109.66|108.26|606
1732415400000|2024-11-24 02:30:00|109.65|108.25|109.7|108.3|109.92|108.52|109.4|108|580
1732415700000|2024-11-24 02:35:00|109.69|108.29|109.69|108.29|109.89|108.49|109.43|108.03|630
1732416000000|2024-11-24 02:40:00|109.68|108.28|109.69|108.29|109.88|108.48|109.53|108.13|627
1732416300000|2024-11-24 02:45:00|109.68|108.28|109.35|107.95|109.85|108.45|109.25|107.85|573
1732416600000|2024-11-24 02:50:00|109.36|107.96|109.19|107.79|109.37|107.97|109.01|107.61|541
1732416900000|2024-11-24 02:55:00|109.21|107.81|108.99|107.59|109.23|107.83|108.73|107.33|602
1732417200000|2024-11-24 03:00:00|109|107.6|108.78|107.38|109.09|107.69|108.26|106.86|608
1732417500000|2024-11-24 03:05:00|108.8|107.4|109.42|108.02|109.7|108.3|108.66|107.26|655
1732417800000|2024-11-24 03:10:00|109.39|107.99|109.6|108.2|109.64|108.24|109.27|107.87|543
1732418100000|2024-11-24 03:15:00|109.59|108.19|110.01|108.61|110.24|108.84|109.48|108.08|627
1732418400000|2024-11-24 03:20:00|110.02|108.62|108.82|107.42|110.04|108.64|108.76|107.36|587
1732418700000|2024-11-24 03:25:00|108.81|107.41|108.63|107.23|108.94|107.54|108.52|107.12|530
1732419000000|2024-11-24 03:30:00|108.64|107.24|108.22|106.82|108.68|107.28|107.92|106.52|619
1732419300000|2024-11-24 03:35:00|108.23|106.83|108.05|106.65|108.5|107.1|107.97|106.57|619
1732419600000|2024-11-24 03:40:00|108.06|106.66|108.2|106.8|108.31|106.91|107.82|106.42|569
1732419900000|2024-11-24 03:45:00|108.19|106.79|108.69|107.29|108.77|107.37|108.16|106.76|515
1732420200000|2024-11-24 03:50:00|108.68|107.28|108.76|107.36|108.84|107.44|108.28|106.88|561
1732420500000|2024-11-24 03:55:00|108.74|107.34|108.81|107.41|108.91|107.51|108.34|106.94|620
1732420800000|2024-11-24 04:00:00|108.82|107.42|109.36|107.96|109.7|108.3|108.6|107.2|674
1732421100000|2024-11-24 04:05:00|109.33|107.93|109.46|108.06|109.61|108.21|109.25|107.85|654
1732421400000|2024-11-24 04:10:00|109.47|108.07|108.12|106.72|109.57|108.17|107.96|106.56|603
1732421700000|2024-11-24 04:15:00|108.13|106.73|108.39|106.99|108.44|107.04|107.54|106.14|602
1732422000000|2024-11-24 04:20:00|108.38|106.98|108.25|106.85|108.49|107.09|107.93|106.53|629
1732422300000|2024-11-24 04:25:00|108.24|106.84|107.97|106.57|108.36|106.96|107.87|106.47|600
1732422600000|2024-11-24 04:30:00|107.98|106.58|107.58|106.18|108.27|106.87|107.43|106.03|600
1732422900000|2024-11-24 04:35:00|107.57|106.17|106.54|105.14|107.65|106.25|106.48|105.08|666
1732423200000|2024-11-24 04:40:00|106.53|105.13|106.84|105.44|107.01|105.61|106.36|104.96|691
1732423500000|2024-11-24 04:45:00|106.83|105.43|107.09|105.69|107.37|105.97|106.77|105.37|634
1732423800000|2024-11-24 04:50:00|107.1|105.7|106.93|105.53|107.14|105.74|106.33|104.93|701
1732424100000|2024-11-24 04:55:00|106.92|105.52|106.9|105.5|107.07|105.67|106.78|105.38|661
1732424400000|2024-11-24 05:00:00|106.91|105.51|106.65|105.25|106.96|105.56|106.58|105.18|613
1732424700000|2024-11-24 05:05:00|106.64|105.24|107.14|105.74|107.19|105.79|106.62|105.22|575
1732425000000|2024-11-24 05:10:00|107.15|105.75|107.47|106.07|107.53|106.13|106.87|105.47|585
1732425300000|2024-11-24 05:15:00|107.48|106.08|107.45|106.05|107.53|106.13|107.2|105.8|591
1732425600000|2024-11-24 05:20:00|107.43|106.03|107.06|105.66|107.45|106.05|107.06|105.66|560
1732425900000|2024-11-24 05:25:00|107.04|105.64|106.8|105.4|107.3|105.9|106.67|105.27|519
1732426200000|2024-11-24 05:30:00|106.81|105.41|106.11|104.71|107.18|105.78|106.08|104.68|647
1732426500000|2024-11-24 05:35:00|106.09|104.69|105.59|104.19|106.26|104.86|105.53|104.13|655
1732426800000|2024-11-24 05:40:00|105.57|104.17|105.25|103.85|105.89|104.49|105.2|103.8|663
1732427100000|2024-11-24 05:45:00|105.24|103.84|106.32|104.92|106.57|105.17|105.24|103.84|677
1732427400000|2024-11-24 05:50:00|106.34|104.94|106.84|105.44|107.09|105.69|106.33|104.93|662
1732427700000|2024-11-24 05:55:00|106.83|105.43|106.48|105.08|106.83|105.43|106.34|104.94|547
1732428000000|2024-11-24 06:00:00|106.47|105.07|106.57|105.17|106.72|105.32|106.35|104.95|589
1732428300000|2024-11-24 06:05:00|106.59|105.19|106.84|105.44|106.97|105.57|106.53|105.13|570
1732428600000|2024-11-24 06:10:00|106.81|105.41|106.95|105.55|107|105.6|106.28|104.88|565
1732428900000|2024-11-24 06:15:00|106.94|105.54|106.45|105.05|106.95|105.55|106.35|104.95|721
1732429200000|2024-11-24 06:20:00|106.46|105.06|106.68|105.28|106.94|105.54|106.34|104.94|695
1732429500000|2024-11-24 06:25:00|106.67|105.27|106.12|104.72|106.81|105.41|105.92|104.52|618
1732429800000|2024-11-24 06:30:00|106.14|104.74|106.15|104.75|106.48|105.08|105.65|104.25|605
1732430100000|2024-11-24 06:35:00|106.16|104.76|106.38|104.98|106.56|105.16|105.89|104.49|625
1732430400000|2024-11-24 06:40:00|106.39|104.99|106.62|105.22|106.73|105.33|106.28|104.88|609
1732430700000|2024-11-24 06:45:00|106.61|105.21|107|105.6|107.05|105.65|106.49|105.09|595
1732431000000|2024-11-24 06:50:00|107.01|105.61|107.22|105.82|107.36|105.96|106.64|105.24|599
1732431300000|2024-11-24 06:55:00|107.2|105.8|106.92|105.52|107.4|106|106.87|105.47|626
1732431600000|2024-11-24 07:00:00|106.91|105.51|107.24|105.84|107.44|106.04|106.81|105.41|639
1732431900000|2024-11-24 07:05:00|107.23|105.83|107.57|106.17|107.59|106.19|107.04|105.64|614
1732432200000|2024-11-24 07:10:00|107.58|106.18|107.32|105.92|107.67|106.27|107.28|105.88|629
1732432500000|2024-11-24 07:15:00|107.33|105.93|107.29|105.89|107.62|106.22|106.95|105.55|584
1732432800000|2024-11-24 07:20:00|107.27|105.87|107.47|106.07|107.6|106.2|107.18|105.78|530
1732433100000|2024-11-24 07:25:00|107.49|106.09|107.42|106.02|107.69|106.29|107.33|105.93|438
1732433400000|2024-11-24 07:30:00|107.41|106.01|107.07|105.67|107.71|106.31|107.07|105.67|472
1732433700000|2024-11-24 07:35:00|107.05|105.65|107.41|106.01|107.67|106.27|106.73|105.33|640
1732434000000|2024-11-24 07:40:00|107.4|106|107.51|106.11|107.61|106.21|107.31|105.91|440
1732434300000|2024-11-24 07:45:00|107.52|106.12|107.76|106.36|107.97|106.57|107.49|106.09|408
1732434600000|2024-11-24 07:50:00|107.74|106.34|107.52|106.12|107.9|106.5|107.38|105.98|478
1732434900000|2024-11-24 07:55:00|107.53|106.13|107.91|106.51|107.98|106.58|107.23|105.83|544
1732435200000|2024-11-24 08:00:00|107.9|106.5|108.15|106.75|108.44|107.04|107.9|106.5|553
1732435500000|2024-11-24 08:05:00|108.14|106.74|108.09|106.69|108.39|106.99|107.9|106.5|685
1732435800000|2024-11-24 08:10:00|108.08|106.68|107.69|106.29|108.11|106.71|107.39|105.99|616
1732436100000|2024-11-24 08:15:00|107.7|106.3|107.57|106.17|107.82|106.42|107.36|105.96|648
1732436400000|2024-11-24 08:20:00|107.58|106.18|107.18|105.78|107.62|106.22|106.88|105.48|622
1732436700000|2024-11-24 08:25:00|107.15|105.75|107.2|105.8|107.45|106.05|107|105.6|630
1732437000000|2024-11-24 08:30:00|107.22|105.82|106.75|105.35|107.28|105.88|106.48|105.08|710
1732437300000|2024-11-24 08:35:00|106.74|105.34|107|105.6|107.39|105.99|106.73|105.33|636
1732437600000|2024-11-24 08:40:00|107.01|105.61|106.38|104.98|107.09|105.69|106.37|104.97|643
1732437900000|2024-11-24 08:45:00|106.37|104.97|105.95|104.55|106.7|105.3|105.91|104.51|658
1732438200000|2024-11-24 08:50:00|105.94|104.54|105.5|104.1|105.98|104.58|105.25|103.85|674
1732438500000|2024-11-24 08:55:00|105.52|104.12|105.19|103.79|105.75|104.35|105.05|103.65|603
1732438800000|2024-11-24 09:00:00|105.2|103.8|105.79|104.39|105.92|104.52|105.09|103.69|673
1732439100000|2024-11-24 09:05:00|105.78|104.38|105.94|104.54|106.16|104.76|105.56|104.16|577
1732439400000|2024-11-24 09:10:00|105.93|104.53|105.75|104.35|106.01|104.61|105.64|104.24|587
1732439700000|2024-11-24 09:15:00|105.77|104.37|105.13|103.73|105.85|104.45|104.93|103.53|636
1732440000000|2024-11-24 09:20:00|105.14|103.74|104.72|103.32|105.15|103.75|104.45|103.05|662
1732440300000|2024-11-24 09:25:00|104.7|103.3|105.29|103.89|105.3|103.9|104.6|103.2|630
1732440600000|2024-11-24 09:30:00|105.3|103.9|105.39|103.99|105.46|104.06|104.77|103.37|740
1732440900000|2024-11-24 09:35:00|105.41|104.01|105.26|103.86|105.69|104.29|104.67|103.27|615
1732441200000|2024-11-24 09:40:00|105.25|103.85|105.35|103.95|105.47|104.07|104.98|103.58|635
1732441500000|2024-11-24 09:45:00|105.34|103.94|104.96|103.56|105.62|104.22|104.57|103.17|646
1732441800000|2024-11-24 09:50:00|104.95|103.55|105.32|103.92|105.44|104.04|104.89|103.49|535
1732442100000|2024-11-24 09:55:00|105.3|103.9|105.33|103.93|105.53|104.13|105.17|103.77|469
1732442400000|2024-11-24 10:00:00|105.34|103.94|105.6|104.2|105.71|104.31|105.06|103.66|507
1732442700000|2024-11-24 10:05:00|105.61|104.21|105.49|104.09|105.64|104.24|105.36|103.96|568
1732443000000|2024-11-24 10:10:00|105.48|104.08|105.17|103.77|105.79|104.39|104.86|103.46|646
1732443300000|2024-11-24 10:15:00|105.19|103.79|105.7|104.3|105.9|104.5|104.99|103.59|626
1732443600000|2024-11-24 10:20:00|105.68|104.28|105.99|104.59|106.23|104.83|105.64|104.24|659
1732443900000|2024-11-24 10:25:00|105.98|104.58|105.82|104.42|106.12|104.72|105.74|104.34|485
1732444200000|2024-11-24 10:30:00|105.8|104.4|104.96|103.56|106.06|104.66|104.94|103.54|630
1732444500000|2024-11-24 10:35:00|104.98|103.58|104.62|103.22|105.18|103.78|104.56|103.16|665
1732444800000|2024-11-24 10:40:00|104.61|103.21|104.32|102.92|104.77|103.37|104.22|102.82|610
1732445100000|2024-11-24 10:45:00|104.33|102.93|103.94|102.54|104.41|103.01|103.51|102.11|742
1732445400000|2024-11-24 10:50:00|103.93|102.53|104.49|103.09|104.76|103.36|103.92|102.52|637
1732445700000|2024-11-24 10:55:00|104.48|103.08|104.22|102.82|104.64|103.24|104.14|102.74|645
1732446000000|2024-11-24 11:00:00|104.21|102.81|103.63|102.23|104.7|103.3|103.6|102.2|743
1732446300000|2024-11-24 11:05:00|103.61|102.21|102.85|101.45|103.61|102.21|102.55|101.15|768
1732446600000|2024-11-24 11:10:00|102.84|101.44|102.6|101.2|103.28|101.88|101.68|100.28|811
1732446900000|2024-11-24 11:15:00|102.61|101.21|102.12|100.72|102.79|101.39|101.82|100.42|808
1732447200000|2024-11-24 11:20:00|102.1|100.7|103.3|101.9|103.49|102.09|102.05|100.65|688
1732447500000|2024-11-24 11:25:00|103.29|101.89|102.8|101.4|103.69|102.29|102.71|101.31|612
1732447800000|2024-11-24 11:30:00|102.81|101.41|102.96|101.56|103.63|102.23|102.78|101.38|739
1732448100000|2024-11-24 11:35:00|102.95|101.55|103.19|101.79|103.22|101.82|102.51|101.11|721
1732448400000|2024-11-24 11:40:00|103.2|101.8|103.6|102.2|103.61|102.21|103.2|101.8|624
1732448700000|2024-11-24 11:45:00|103.59|102.19|102.43|101.03|103.59|102.19|102.39|100.99|678
1732449000000|2024-11-24 11:50:00|102.35|100.95|101.24|99.84|102.55|101.15|100.6|99.2|703
1732449300000|2024-11-24 11:55:00|101.25|99.85|101.08|99.68|101.63|100.23|101|99.6|712
1732449600000|2024-11-24 12:00:00|101.09|99.69|101.72|100.32|102.26|100.86|101.06|99.66|792
1732449900000|2024-11-24 12:05:00|101.74|100.34|102.51|101.11|102.57|101.17|101.74|100.34|633
1732450200000|2024-11-24 12:10:00|102.52|101.12|102.58|101.18|102.71|101.31|102.09|100.69|583
1732450500000|2024-11-24 12:15:00|102.59|101.19|102.33|100.93|102.59|101.19|101.86|100.46|680
1732450800000|2024-11-24 12:20:00|102.34|100.94|101.97|100.57|102.54|101.14|101.71|100.31|731
1732451100000|2024-11-24 12:25:00|101.98|100.58|101.72|100.32|102.28|100.88|101.23|99.83|702
1732451400000|2024-11-24 12:30:00|101.74|100.34|99.8|98.4|101.76|100.36|99.67|98.27|797
1732451700000|2024-11-24 12:35:00|99.79|98.39|98.63|97.23|99.99|98.59|97.57|96.17|897
1732452000000|2024-11-24 12:40:00|98.61|97.21|96.18|94.78|98.8|97.4|94.86|93.46|926
1732452300000|2024-11-24 12:45:00|96.17|94.77|97.26|95.86|97.97|96.57|96.17|94.77|915
1732452600000|2024-11-24 12:50:00|97.25|95.85|98.45|97.05|98.95|97.55|96.28|94.88|844
1732452900000|2024-11-24 12:55:00|98.44|97.04|98.29|96.89|98.54|97.14|97.65|96.25|755
1732453200000|2024-11-24 13:00:00|98.27|96.87|99.29|97.89|99.34|97.94|97.57|96.17|834
1732453500000|2024-11-24 13:05:00|99.27|97.87|99.82|98.42|100.18|98.78|99.26|97.86|736
1732453800000|2024-11-24 13:10:00|99.81|98.41|100.02|98.62|100.27|98.87|99.73|98.33|688
1732454100000|2024-11-24 13:15:00|100.04|98.64|100.84|99.44|100.9|99.5|99.75|98.35|631
1732454400000|2024-11-24 13:20:00|100.83|99.43|100.96|99.56|101.07|99.67|100.28|98.88|641
1732454700000|2024-11-24 13:25:00|100.97|99.57|102|100.6|102.01|100.61|100.93|99.53|613
1732455000000|2024-11-24 13:30:00|101.99|100.59|101.02|99.62|101.99|100.59|100.89|99.49|697
1732455300000|2024-11-24 13:35:00|101.01|99.61|100.88|99.48|101.26|99.86|100.58|99.18|681
1732455600000|2024-11-24 13:40:00|100.87|99.47|100.42|99.02|101.11|99.71|100.4|99|595
1732455900000|2024-11-24 13:45:00|100.43|99.03|100.69|99.29|100.98|99.58|99.9|98.5|705
1732456200000|2024-11-24 13:50:00|100.7|99.3|100.45|99.05|100.97|99.57|100.28|98.88|641
1732456500000|2024-11-24 13:55:00|100.44|99.04|100.4|99|100.78|99.38|100.12|98.72|618
1732456800000|2024-11-24 14:00:00|100.41|99.01|99.84|98.44|100.43|99.03|99.77|98.37|701
1732457100000|2024-11-24 14:05:00|99.83|98.43|99.61|98.21|99.9|98.5|98.91|97.51|730
1732457400000|2024-11-24 14:10:00|99.6|98.2|98.25|96.85|99.61|98.21|98.24|96.84|702
1732457700000|2024-11-24 14:15:00|98.24|96.84|98.33|96.93|99.15|97.75|98.03|96.63|803
1732458000000|2024-11-24 14:20:00|98.31|96.91|98.89|97.49|99.16|97.76|98.25|96.85|778
1732458300000|2024-11-24 14:25:00|98.92|97.52|98.27|96.87|98.93|97.53|97.89|96.49|762
1732458600000|2024-11-24 14:30:00|98.29|96.89|98.04|96.64|98.78|97.38|97.72|96.32|812
1732458900000|2024-11-24 14:35:00|98.03|96.63|98.99|97.59|99.63|98.23|97.92|96.52|756
1732459200000|2024-11-24 14:40:00|99|97.6|98.46|97.06|99.27|97.87|98.32|96.92|646
1732459500000|2024-11-24 14:45:00|98.48|97.08|97.92|96.52|98.89|97.49|97.86|96.46|717
1732459800000|2024-11-24 14:50:00|97.93|96.53|99.01|97.61|99.04|97.64|97.85|96.45|705
1732460100000|2024-11-24 14:55:00|99|97.6|99.06|97.66|99.3|97.9|98.8|97.4|670
1732460400000|2024-11-24 15:00:00|99.07|97.67|98.18|96.78|99.38|97.98|98.16|96.76|734
1732460700000|2024-11-24 15:05:00|98.17|96.77|97.2|95.8|98.2|96.8|97.14|95.74|688
1732461000000|2024-11-24 15:10:00|97.23|95.83|97.9|96.5|97.91|96.51|97.23|95.83|694
1732461300000|2024-11-24 15:15:00|97.89|96.49|97.01|95.61|97.89|96.49|96.82|95.42|731
1732461600000|2024-11-24 15:20:00|97|95.6|97.02|95.62|97.65|96.25|96.83|95.43|692
1732461900000|2024-11-24 15:25:00|97.01|95.61|97.39|95.99|97.42|96.02|96.68|95.28|702
1732462200000|2024-11-24 15:30:00|97.4|96|96.78|95.38|97.77|96.37|96.62|95.22|738
1732462500000|2024-11-24 15:35:00|96.79|95.39|96.17|94.77|96.81|95.41|95.9|94.5|761
1732462800000|2024-11-24 15:40:00|96.15|94.75|96.9|95.5|96.9|95.5|95.83|94.43|798
1732463100000|2024-11-24 15:45:00|96.88|95.48|96.47|95.07|96.89|95.49|96.24|94.84|689
1732463400000|2024-11-24 15:50:00|96.49|95.09|95.79|94.39|96.78|95.38|95.76|94.36|647
1732463700000|2024-11-24 15:55:00|95.78|94.38|95.57|94.17|96.11|94.71|95.49|94.09|621
1732464000000|2024-11-24 16:00:00|95.56|94.16|97.1|95.7|97.18|95.78|94.94|93.54|805
1732464300000|2024-11-24 16:05:00|97.12|95.72|98.41|97.01|99.14|97.74|96.99|95.59|766
1732464600000|2024-11-24 16:10:00|98.38|96.98|97.97|96.57|98.75|97.35|97.63|96.23|459
1732464900000|2024-11-24 16:15:00|97.98|96.58|98.59|97.19|98.81|97.41|97.65|96.25|669
1732465200000|2024-11-24 16:20:00|98.58|97.18|98.17|96.77|98.59|97.19|97.64|96.24|617
1732465500000|2024-11-24 16:25:00|98.16|96.76|98.77|97.37|98.8|97.4|98.15|96.75|646
1732465800000|2024-11-24 16:30:00|98.76|97.36|98.22|96.82|98.9|97.5|97.95|96.55|640
1732466100000|2024-11-24 16:35:00|98.23|96.83|98.55|97.15|98.8|97.4|97.83|96.43|642
1732466400000|2024-11-24 16:40:00|98.54|97.14|98.94|97.54|98.94|97.54|98.32|96.92|682
1732466700000|2024-11-24 16:45:00|98.93|97.53|99.52|98.12|99.8|98.4|98.83|97.43|638
1732467000000|2024-11-24 16:50:00|99.53|98.13|98.45|97.05|99.54|98.14|98.33|96.93|643
1732467300000|2024-11-24 16:55:00|98.46|97.06|98.05|96.65|98.67|97.27|97.93|96.53|550
1732467600000|2024-11-24 17:00:00|98.04|96.64|97.89|96.49|98.18|96.78|97.66|96.26|628
1732467900000|2024-11-24 17:05:00|97.88|96.48|97.08|95.68|97.99|96.59|96.67|95.27|667
1732468200000|2024-11-24 17:10:00|97.07|95.67|97.03|95.63|97.23|95.83|96.79|95.39|568
1732468500000|2024-11-24 17:15:00|97.04|95.64|97.25|95.85|97.43|96.03|96.82|95.42|694
1732468800000|2024-11-24 17:20:00|97.24|95.84|97.1|95.7|97.42|96.02|96.92|95.52|632
1732469100000|2024-11-24 17:25:00|97.11|95.71|97.1|95.7|97.22|95.82|96.68|95.28|525
1732469400000|2024-11-24 17:30:00|97.12|95.72|97.23|95.83|97.58|96.18|96.63|95.23|642
1732469700000|2024-11-24 17:35:00|97.24|95.84|97.35|95.95|97.73|96.33|97.19|95.79|639
1732470000000|2024-11-24 17:40:00|97.36|95.96|97.11|95.71|97.59|96.19|96.79|95.39|559
1732470300000|2024-11-24 17:45:00|97.13|95.73|97.46|96.06|97.48|96.08|97.04|95.64|614
1732470600000|2024-11-24 17:50:00|97.47|96.07|97.65|96.25|97.98|96.58|97.38|95.98|607
1732470900000|2024-11-24 17:55:00|97.64|96.24|97.36|95.96|97.66|96.26|97.05|95.65|545
1732471200000|2024-11-24 18:00:00|97.35|95.95|97.39|95.99|97.65|96.25|97.16|95.76|602
1732471500000|2024-11-24 18:05:00|97.38|95.98|98.36|96.96|98.38|96.98|97.36|95.96|631
1732471800000|2024-11-24 18:10:00|98.38|96.98|98.06|96.66|98.48|97.08|97.97|96.57|622
1732472100000|2024-11-24 18:15:00|98.07|96.67|99.2|97.8|99.53|98.13|98.07|96.67|680
1732472400000|2024-11-24 18:20:00|99.19|97.79|99.13|97.73|99.43|98.03|98.96|97.56|605
1732472700000|2024-11-24 18:25:00|99.11|97.71|99.39|97.99|99.65|98.25|98.96|97.56|568
1732473000000|2024-11-24 18:30:00|99.38|97.98|99.46|98.06|99.56|98.16|98.92|97.52|630
1732473300000|2024-11-24 18:35:00|99.45|98.05|100.22|98.82|100.25|98.85|99.42|98.02|575
1732473600000|2024-11-24 18:40:00|100.23|98.83|100.67|99.27|100.82|99.42|100.22|98.82|617
1732473900000|2024-11-24 18:45:00|100.6|99.2|100.98|99.58|101.05|99.65|100.54|99.14|626
1732474200000|2024-11-24 18:50:00|100.97|99.57|100.21|98.81|100.98|99.58|100.05|98.65|563
1732474500000|2024-11-24 18:55:00|100.2|98.8|99.94|98.54|100.21|98.81|99.71|98.31|548
1732474800000|2024-11-24 19:00:00|99.96|98.56|99.99|98.59|100.36|98.96|99.67|98.27|618
1732475100000|2024-11-24 19:05:00|99.98|98.58|99.33|97.93|100|98.6|99.3|97.9|559
1732475400000|2024-11-24 19:10:00|99.34|97.94|98.95|97.55|99.43|98.03|98.9|97.5|493
1732475700000|2024-11-24 19:15:00|98.96|97.56|99.31|97.91|99.6|98.2|98.96|97.56|612
1732476000000|2024-11-24 19:20:00|99.32|97.92|99.23|97.83|99.57|98.17|98.9|97.5|592
1732476300000|2024-11-24 19:25:00|99.25|97.85|99.07|97.67|99.5|98.1|99.04|97.64|533
1732476600000|2024-11-24 19:30:00|99.08|97.68|99.14|97.74|99.43|98.03|98.96|97.56|557
1732476900000|2024-11-24 19:35:00|99.12|97.72|98.81|97.41|99.38|97.98|98.61|97.21|557
1732477200000|2024-11-24 19:40:00|98.82|97.42|99.02|97.62|99.08|97.68|98.58|97.18|521
1732477500000|2024-11-24 19:45:00|99.01|97.61|99.44|98.04|99.5|98.1|98.79|97.39|566
1732477800000|2024-11-24 19:50:00|99.45|98.05|99.27|97.87|99.45|98.05|99.14|97.74|463
1732478100000|2024-11-24 19:55:00|99.26|97.86|98.96|97.56|99.37|97.97|98.91|97.51|472
1732478400000|2024-11-24 20:00:00|98.95|97.55|99.43|98.03|99.52|98.12|98.51|97.11|608
1732478700000|2024-11-24 20:05:00|99.44|98.04|99.37|97.97|99.75|98.35|99.37|97.97|590
1732479000000|2024-11-24 20:10:00|99.34|97.94|100.24|98.84|100.26|98.86|99.17|97.77|587
1732479300000|2024-11-24 20:15:00|100.25|98.85|100.65|99.25|100.66|99.26|100.1|98.7|629
1732479600000|2024-11-24 20:20:00|100.64|99.24|100.24|98.84|100.75|99.35|100.01|98.61|558
1732479900000|2024-11-24 20:25:00|100.23|98.83|101.08|99.68|101.11|99.71|100.2|98.8|570
1732480200000|2024-11-24 20:30:00|101.07|99.67|101.15|99.35|101.46|99.67|100.61|99.18|673
1732480500000|2024-11-24 20:35:00|101.14|99.34|101.15|99.35|101.31|99.51|100.9|99.1|614
1732480800000|2024-11-24 20:40:00|101.16|99.36|101.11|99.31|101.32|99.52|101.08|99.28|561
1732481100000|2024-11-24 20:45:00|101.1|99.3|101.07|99.27|101.25|99.45|100.83|99.03|595
1732481400000|2024-11-24 20:50:00|101.06|99.26|101.1|99.3|101.17|99.37|100.76|98.96|496
1732481700000|2024-11-24 20:55:00|101.11|99.31|101.65|99.85|101.71|99.91|101.1|99.3|522
1732482000000|2024-11-24 21:00:00|101.64|99.84|101.34|99.54|101.73|99.93|101.31|99.51|527
1732482300000|2024-11-24 21:05:00|101.35|99.55|100.91|99.11|101.35|99.55|100.72|98.92|529
1732482600000|2024-11-24 21:10:00|100.92|99.12|101.25|99.45|101.27|99.47|100.9|99.1|479
1732482900000|2024-11-24 21:15:00|101.26|99.46|101.79|99.99|102.13|100.33|101.25|99.45|553
1732483200000|2024-11-24 21:20:00|101.8|100|101.39|99.59|101.9|100.1|101.34|99.54|569
1732483500000|2024-11-24 21:25:00|101.38|99.58|101.59|99.79|101.91|100.11|101.38|99.58|534
1732483800000|2024-11-24 21:30:00|101.58|99.78|101.81|100.01|101.86|100.06|101.53|99.73|491
1732484100000|2024-11-24 21:35:00|101.83|100.03|101.64|99.84|101.87|100.07|101.25|99.45|550
1732484400000|2024-11-24 21:40:00|101.63|99.83|101.95|100.15|102.01|100.21|101.62|99.82|458
1732484700000|2024-11-24 21:45:00|101.96|100.16|102.05|100.25|102.22|100.42|101.73|99.93|501
1732485000000|2024-11-24 21:50:00|102.04|100.24|102.94|101.14|102.96|101.16|102.01|100.21|562
1732485300000|2024-11-24 21:55:00|102.95|101.15|103.25|101.45|103.29|101.49|102.91|101.11|549
1732485600000|2024-11-24 22:00:00|103.2|101.4|102.84|101.04|103.21|101.41|102.63|100.83|632
1732485900000|2024-11-24 22:05:00|102.83|101.03|103.32|103.02|103.63|103.04|102.79|100.99|539
1732486200000|2024-11-24 22:10:00|103.33|103.03|103.21|102.91|103.45|103.15|102.69|102.39|477
1732486500000|2024-11-24 22:15:00|103.23|102.93|103.01|102.71|103.27|102.97|102.7|102.4|301
1732486800000|2024-11-24 22:20:00|103.03|102.73|103.74|103.44|103.89|103.59|102.96|102.66|174
1732487100000|2024-11-24 22:25:00|103.73|103.43|102.86|102.56|103.73|103.43|102.53|102.23|239
1732487400000|2024-11-24 22:30:00|102.88|102.58|101.73|101.43|102.96|102.66|101.71|101.41|339
1732487700000|2024-11-24 22:35:00|101.74|101.44|102.25|101.95|102.54|102.24|101.74|101.44|248
1732488000000|2024-11-24 22:40:00|102.23|101.93|101.88|101.58|102.35|102.05|101.81|101.51|215
1732488300000|2024-11-24 22:45:00|101.89|101.59|102.09|101.79|102.35|102.05|101.89|101.59|221
1732488600000|2024-11-24 22:50:00|102.08|101.78|102.62|102.32|102.63|102.33|101.71|101.41|211
1732488900000|2024-11-24 22:55:00|102.63|102.33|102.9|102.6|102.95|102.65|102.62|102.32|324
1732489200000|2024-11-24 23:00:00|102.88|102.58|103.6|103.3|103.68|103.38|102.55|102.25|336
1732489500000|2024-11-24 23:05:00|103.61|103.31|103.73|103.43|103.9|103.6|103.3|103|361
1732489800000|2024-11-24 23:10:00|103.76|103.46|103.36|103.06|103.76|103.46|103.09|102.79|312
1732490100000|2024-11-24 23:15:00|103.38|103.08|103.78|103.48|104.01|103.71|103.32|103.02|168
1732490400000|2024-11-24 23:20:00|103.03|102.73|102.92|102.62|103.06|102.76|102.88|102.58|79
1732490700000|2024-11-24 23:25:00|102.93|102.63|103.41|103.11|103.48|103.18|102.76|102.46|416
1732491000000|2024-11-24 23:30:00|103.43|103.13|103.16|102.86|103.43|103.13|102.61|102.31|587
1732491300000|2024-11-24 23:35:00|103.17|102.87|102.29|101.99|103.19|102.89|102.28|101.98|518
1732491600000|2024-11-24 23:40:00|102.3|102|102.37|102.07|102.55|102.25|102.04|101.74|593
1732491900000|2024-11-24 23:45:00|102.38|102.08|102.63|102.33|102.97|102.67|101.77|101.47|612
1732492200000|2024-11-24 23:50:00|102.61|102.31|102.41|101.91|103.03|102.53|102.37|101.87|556
1732492500000|2024-11-24 23:55:00|102.42|101.92|102.5|102|102.95|102.45|102.15|101.65|469
1732492800000|2024-11-25 00:00:00|102.51|102.01|100.97|100.47|102.58|102.08|100.82|100.32|652
1732493100000|2024-11-25 00:05:00|100.96|100.46|101.8|101.3|101.87|101.37|100.96|100.46|680
1732493400000|2024-11-25 00:10:00|101.81|101.31|101.25|100.75|102.57|102.07|101.2|100.7|571
1732493700000|2024-11-25 00:15:00|101.24|100.74|102.2|101.7|102.25|101.75|101.13|100.63|569
1732494000000|2024-11-25 00:20:00|102.19|101.69|101.29|100.79|102.2|101.7|100.98|100.48|602
1732494300000|2024-11-25 00:25:00|101.28|100.78|101.23|100.73|101.68|101.18|100.79|100.29|484
1732494600000|2024-11-25 00:30:00|101.24|100.74|100.68|100.18|101.34|100.84|100.54|100.04|571
1732494900000|2024-11-25 00:35:00|100.71|100.21|100.68|100.18|100.82|100.32|100.54|100.04|41
1732495200000|2024-11-25 00:40:00|100.44|99.94|100.67|100.17|100.83|100.33|100.44|99.94|315
1732495500000|2024-11-25 00:45:00|100.66|100.16|101.23|100.73|101.47|100.97|100.46|99.96|476
1732495800000|2024-11-25 00:50:00|101.24|100.74|101.26|100.76|101.4|100.9|100.98|100.48|408
1732496100000|2024-11-25 00:55:00|101.25|100.75|100.45|99.95|101.28|100.78|100.45|99.95|457
1732496400000|2024-11-25 01:00:00|100.43|99.93|99.78|99.28|100.68|100.18|99.69|99.19|591
1732496700000|2024-11-25 01:05:00|99.79|99.29|99.64|99.14|99.95|99.45|99.24|98.74|600
1732497000000|2024-11-25 01:10:00|99.66|99.16|99.27|98.77|99.83|99.33|99.21|98.71|599
1732497300000|2024-11-25 01:15:00|99.28|98.78|98.57|98.07|99.5|99|98.38|97.88|669
1732497600000|2024-11-25 01:20:00|98.6|98.1|97.64|97.14|98.7|98.2|97.52|97.02|675
1732497900000|2024-11-25 01:25:00|97.65|97.15|98.44|97.94|98.75|98.25|97.56|97.06|732
1732498200000|2024-11-25 01:30:00|98.47|97.97|98.65|98.15|98.98|98.48|98.05|97.55|718
1732498500000|2024-11-25 01:35:00|98.68|98.18|98.73|98.23|99.15|98.65|98.58|98.08|561
1732498800000|2024-11-25 01:40:00|98.74|98.24|98.88|98.38|99.05|98.55|98.37|97.87|519
1732499100000|2024-11-25 01:45:00|98.89|98.39|98.44|97.94|99.19|98.69|98.41|97.91|516
1732499400000|2024-11-25 01:50:00|98.47|97.97|98.59|98.09|98.76|98.26|98.27|97.77|378
1732499700000|2024-11-25 01:55:00|98.62|98.12|98.98|98.48|99.07|98.57|98.61|98.11|229
1732500000000|2024-11-25 02:00:00|98.97|98.47|99.49|98.99|99.71|99.21|98.92|98.42|227
1732500300000|2024-11-25 02:05:00|99.48|98.98|99.26|98.76|99.58|99.08|99.2|98.7|387
1732500600000|2024-11-25 02:10:00|99.27|98.77|99.23|98.73|99.36|98.86|99.05|98.55|124
1732500900000|2024-11-25 02:15:00|99.33|98.83|99.82|99.32|99.82|99.32|99.3|98.8|232
1732501200000|2024-11-25 02:20:00|99.83|99.33|99.95|99.45|99.99|99.49|99.63|99.13|207
1732501500000|2024-11-25 02:25:00|99.96|99.46|99.65|99.15|100.02|99.52|99.5|99|361
1732501800000|2024-11-25 02:30:00|99.66|99.16|99.86|99.36|99.93|99.43|99.66|99.16|124
1732502100000|2024-11-25 02:35:00|99.44|98.94|99.55|99.05|99.59|99.09|99.44|98.94|36
1732502400000|2024-11-25 02:40:00|99.56|99.06|99.44|98.94|99.83|99.33|99.38|98.88|205
1732502700000|2024-11-25 02:45:00|99.43|98.93|99.14|98.64|99.58|99.08|99.11|98.61|262
1732503000000|2024-11-25 02:50:00|99.16|98.66|98.88|98.38|99.44|98.94|98.85|98.35|378
1732503300000|2024-11-25 02:55:00|98.89|98.39|98.6|98.1|99.01|98.51|98.6|98.1|267
1732503600000|2024-11-25 03:00:00|99|98.5|99.4|98.9|99.4|98.9|99|98.5|4
1732503900000|2024-11-25 03:05:00|99.42|98.92|99.55|99.05|99.6|99.1|99.29|98.79|321
1732504200000|2024-11-25 03:10:00|99.54|99.04|99.72|99.22|99.82|99.32|99.54|99.04|265
1732504500000|2024-11-25 03:15:00|99.73|99.23|100.6|100.1|100.65|100.15|99.7|99.2|172
1732504800000|2024-11-25 03:20:00|100.59|100.09|100.53|100.03|100.81|100.31|100.53|100.03|167
1732505100000|2024-11-25 03:25:00|100.55|100.05|100.37|99.87|100.55|100.05|100.22|99.72|263
1732505400000|2024-11-25 03:30:00|100.36|99.86|100.18|99.68|100.42|99.92|99.84|99.34|327
1732505700000|2024-11-25 03:35:00|100.17|99.67|100.29|99.79|100.61|100.11|100.12|99.62|381
1732506000000|2024-11-25 03:40:00|100.33|99.83|101.28|100.78|101.28|100.78|100.29|99.79|223
1732506300000|2024-11-25 03:45:00|101.3|100.8|101.48|100.98|101.73|101.23|101.16|100.66|285
1732506600000|2024-11-25 03:50:00|101.45|100.95|101.43|100.93|101.82|101.32|101.31|100.81|303
1732506900000|2024-11-25 03:55:00|101.44|100.94|101.6|101.1|101.73|101.23|101.39|100.89|144
1732507500000|2024-11-25 04:05:00|102.35|101.85|103.92|103.42|104.12|103.62|102.27|101.77|337
1732507800000|2024-11-25 04:10:00|103.93|103.43|105.36|104.86|105.52|105.02|103.81|103.31|494
1732508100000|2024-11-25 04:15:00|105.35|104.85|105.72|105.22|107.52|107.02|104.77|104.27|908
1732508400000|2024-11-25 04:20:00|105.75|105.25|106.89|106.39|107.94|107.44|105.39|104.89|916
1732508700000|2024-11-25 04:25:00|106.94|106.44|105.92|105.42|107.31|106.81|105.61|105.11|801
1732509000000|2024-11-25 04:30:00|105.94|105.44|105.18|104.68|105.97|105.47|104.76|104.26|689
1732509300000|2024-11-25 04:35:00|105.19|104.69|104.91|104.41|105.19|104.69|104.56|104.06|458
1732509600000|2024-11-25 04:40:00|104.94|104.44|104.86|104.36|104.94|104.44|104.82|104.32|33
1732509900000|2024-11-25 04:45:00|104.84|104.34|103.86|103.36|104.89|104.39|103.38|102.88|592
1732510200000|2024-11-25 04:50:00|103.87|103.37|104.15|103.65|104.28|103.78|103.73|103.23|434
1732510500000|2024-11-25 04:55:00|104.16|103.66|104|103.5|104.32|103.82|103.85|103.35|342
1732510800000|2024-11-25 05:00:00|103.98|103.48|105.19|104.69|105.71|105.21|103.8|103.3|568
1732511100000|2024-11-25 05:05:00|105.17|104.67|105.01|104.51|105.58|105.08|104.89|104.39|407
1732511400000|2024-11-25 05:10:00|105.02|104.52|105.29|104.79|105.57|105.07|105.01|104.51|386
1732511700000|2024-11-25 05:15:00|105.3|104.8|105.12|104.62|105.79|105.29|105.1|104.6|454
1732512000000|2024-11-25 05:20:00|105.11|104.61|104.7|104.2|105.17|104.67|104.47|103.97|447
1732512300000|2024-11-25 05:25:00|104.72|104.22|104.55|104.05|104.77|104.27|104.47|103.97|269
1732512900000|2024-11-25 05:35:00|104.67|104.17|104.96|104.46|105.3|104.8|104.67|104.17|204
1732513200000|2024-11-25 05:40:00|105.02|104.52|105.15|104.65|105.36|104.86|105.02|104.52|373
1732513500000|2024-11-25 05:45:00|105.14|104.64|105.39|104.89|105.71|105.21|105.11|104.61|543
1732513800000|2024-11-25 05:50:00|105.38|104.88|104.87|104.37|105.64|105.14|104.8|104.3|422
1732514100000|2024-11-25 05:55:00|104.88|104.38|104.78|104.28|104.88|104.38|104.43|103.93|335
1732514400000|2024-11-25 06:00:00|104.79|104.29|104.28|103.78|104.79|104.29|104.07|103.57|331
1732514700000|2024-11-25 06:05:00|104.27|103.77|105.18|104.68|105.23|104.73|104.27|103.77|277
1732515000000|2024-11-25 06:10:00|105.2|104.7|105.04|104.54|105.52|105.02|105.03|104.53|236
1732515300000|2024-11-25 06:15:00|105.05|104.55|104.6|104.1|105.05|104.55|104.55|104.05|284
1732515600000|2024-11-25 06:20:00|104.62|104.12|105.13|104.63|105.13|104.63|104.52|104.02|367
1732515900000|2024-11-25 06:25:00|105.14|104.64|104.63|104.13|105.2|104.7|104.51|104.01|355
1732516200000|2024-11-25 06:30:00|104.62|104.12|104.32|103.82|104.66|104.16|104.17|103.67|285
1732516500000|2024-11-25 06:35:00|104.33|103.83|104.46|103.96|104.96|104.46|104.33|103.83|408
1732516800000|2024-11-25 06:40:00|104.45|103.95|104.62|104.12|104.68|104.18|103.97|103.47|386
1732517100000|2024-11-25 06:45:00|104.6|104.1|103.84|103.34|104.68|104.18|103.74|103.24|455
1732517400000|2024-11-25 06:50:00|103.83|103.33|104.08|103.58|104.41|103.91|103.81|103.31|366
1732517700000|2024-11-25 06:55:00|104.07|103.57|103.91|103.41|104.29|103.79|103.67|103.17|408
1732518000000|2024-11-25 07:00:00|103.92|103.42|104.33|103.83|104.45|103.95|103.75|103.25|360
1732518300000|2024-11-25 07:05:00|104.34|103.84|103.63|103.13|104.42|103.92|103.49|102.99|374
1732518600000|2024-11-25 07:10:00|103.61|103.11|103.44|102.94|103.69|103.19|103.31|102.81|407
1732518900000|2024-11-25 07:15:00|103.43|102.93|103.07|102.57|103.71|103.21|103|102.5|487
1732519200000|2024-11-25 07:20:00|103.08|102.58|102.94|102.44|103.31|102.81|102.61|102.11|615
1732519500000|2024-11-25 07:25:00|102.93|102.43|103.04|102.54|103.27|102.77|102.86|102.36|464
1732519800000|2024-11-25 07:30:00|103.03|102.53|103.66|103.16|103.68|103.18|103|102.5|237
1732520100000|2024-11-25 07:35:00|103.69|103.19|104.92|104.42|105.05|104.55|103.69|103.19|380
1732520400000|2024-11-25 07:40:00|104.9|104.4|104.54|104.04|105.09|104.59|104.25|103.75|485
1732520700000|2024-11-25 07:45:00|104.5|104|104.68|104.18|104.78|104.28|104.16|103.66|537
1732521000000|2024-11-25 07:50:00|104.69|104.19|104.09|103.59|104.74|104.24|103.97|103.47|437
1732521300000|2024-11-25 07:55:00|104.08|103.58|104.08|103.58|104.34|103.84|103.87|103.37|304
1732521600000|2024-11-25 08:00:00|104.07|103.57|104.44|103.94|104.46|103.96|103.86|103.36|450
1732521900000|2024-11-25 08:05:00|104.43|103.93|104.76|104.26|104.77|104.27|104.31|103.81|371
1732522200000|2024-11-25 08:10:00|104.77|104.27|104.63|104.13|104.77|104.27|104.45|103.95|401
1732522500000|2024-11-25 08:15:00|104.6|104.1|105.22|104.72|105.25|104.75|104.46|103.96|281
1732522800000|2024-11-25 08:20:00|105.2|104.7|105.25|104.75|105.59|105.09|105.12|104.62|364
1732523100000|2024-11-25 08:25:00|105.57|105.07|105.86|105.36|105.87|105.37|105.57|105.07|8
1732523400000|2024-11-25 08:30:00|105.88|105.38|105.91|105.41|106.11|105.61|105.61|105.11|311
1732523700000|2024-11-25 08:35:00|105.92|105.42|105.84|105.34|105.97|105.47|105.45|104.95|231
1732524000000|2024-11-25 08:40:00|105.86|105.36|106.29|105.79|106.29|105.79|105.67|105.17|230
1732524300000|2024-11-25 08:45:00|106.28|105.78|106.48|105.98|106.66|106.16|106.12|105.62|334
1732524600000|2024-11-25 08:50:00|106.49|105.99|107.2|106.7|107.35|106.85|106.36|105.86|286
1732524900000|2024-11-25 08:55:00|107.21|106.71|106.91|106.41|107.21|106.71|106.63|106.13|224
1732525200000|2024-11-25 09:00:00|106.9|106.4|106.94|106.44|107|106.5|106.55|106.05|277
1732525500000|2024-11-25 09:05:00|106.95|106.45|106.63|106.13|107.37|106.87|106.57|106.07|329
1732525800000|2024-11-25 09:10:00|106.64|106.14|106.46|105.96|106.66|106.16|106.2|105.7|315
1732526100000|2024-11-25 09:15:00|106.43|105.93|106.47|105.97|106.62|106.12|106.18|105.68|289
1732526400000|2024-11-25 09:20:00|106.49|105.99|106.47|105.97|107.15|106.65|106.33|105.83|236
1732526700000|2024-11-25 09:25:00|106.38|105.88|106.75|106.25|106.78|106.28|106.38|105.88|276
1732527000000|2024-11-25 09:30:00|106.74|106.24|107.15|106.65|107.5|107|106.65|106.15|298
1732527300000|2024-11-25 09:35:00|107.18|106.68|107|106.5|107.3|106.8|106.74|106.24|434
1732527600000|2024-11-25 09:40:00|106.99|106.49|106.74|106.24|107.23|106.73|106.6|106.1|351
1732527900000|2024-11-25 09:45:00|106.75|106.25|106.38|105.88|106.75|106.25|106.09|105.59|342
1732528200000|2024-11-25 09:50:00|106.39|105.89|106.53|106.03|106.93|106.43|106.26|105.76|287
1732528500000|2024-11-25 09:55:00|106.51|106.01|106.57|106.07|106.8|106.3|106.39|105.89|251
1732528800000|2024-11-25 10:00:00|106.56|106.06|106.6|106.1|106.65|106.15|106.03|105.53|299
1732529100000|2024-11-25 10:05:00|106.61|106.11|106.57|106.07|106.61|106.11|106.11|105.61|357
1732529400000|2024-11-25 10:10:00|106.58|106.08|105.88|105.38|106.58|106.08|105.74|105.24|288
1732529700000|2024-11-25 10:15:00|105.9|105.4|105.45|104.95|106.37|105.87|105.41|104.91|376
1732530000000|2024-11-25 10:20:00|105.46|104.96|104.89|104.39|105.51|105.01|104.87|104.37|343
1732530300000|2024-11-25 10:25:00|104.88|104.38|106|105.5|106.06|105.56|104.88|104.38|285
1732530600000|2024-11-25 10:30:00|105.98|105.48|105.82|105.32|106|105.5|105.42|104.92|251
1732530900000|2024-11-25 10:35:00|105.8|105.3|105.95|105.45|106.03|105.53|105.43|104.93|233
1732531200000|2024-11-25 10:40:00|105.94|105.44|106.16|105.66|106.2|105.7|105.78|105.28|275
1732531500000|2024-11-25 10:45:00|106.13|105.63|105.99|105.49|106.13|105.63|105.82|105.32|258
1732531800000|2024-11-25 10:50:00|106.03|105.53|106.65|106.15|106.84|106.34|106|105.5|202
1732532100000|2024-11-25 10:55:00|106.64|106.14|105.99|105.49|106.73|106.23|105.98|105.48|326
1732532400000|2024-11-25 11:00:00|105.98|105.48|105.81|105.31|106.12|105.62|105.52|105.02|377
1732532700000|2024-11-25 11:05:00|105.8|105.3|105.62|105.12|105.95|105.45|105.61|105.11|407
1732533000000|2024-11-25 11:10:00|105.61|105.11|105.43|104.93|105.61|105.11|105.27|104.77|211
1732533300000|2024-11-25 11:15:00|105.42|104.92|106.04|105.54|106.04|105.54|105.05|104.55|215
1732533600000|2024-11-25 11:20:00|106.05|105.55|105.93|105.43|106.17|105.67|105.93|105.43|83
1732534800000|2024-11-25 11:40:00|106.08|105.58|104.53|104.03|106.24|105.74|104.44|103.94|397
1732535100000|2024-11-25 11:45:00|104.56|104.06|104.37|103.87|105.51|105.01|104.32|103.82|394
1732535400000|2024-11-25 11:50:00|104.42|103.92|105.03|104.53|105.3|104.8|104.42|103.92|313
1732535700000|2024-11-25 11:55:00|105.01|104.51|105.13|104.63|105.35|104.85|104.76|104.26|305
1732536300000|2024-11-25 12:05:00|105.49|104.99|105.3|104.8|105.66|105.16|105.07|104.57|296
1732536600000|2024-11-25 12:10:00|105.28|104.78|105.82|105.32|106.24|105.74|105.1|104.6|426
1732536900000|2024-11-25 12:15:00|105.81|105.31|104.53|104.03|105.83|105.33|104.53|104.03|428
1732537200000|2024-11-25 12:20:00|104.56|104.06|104.78|104.28|105.05|104.55|104.38|103.88|376
1732537500000|2024-11-25 12:25:00|104.77|104.27|104.86|104.36|105.19|104.69|104.67|104.17|312
1732537800000|2024-11-25 12:30:00|104.84|104.34|104.06|103.56|104.87|104.37|104.01|103.51|427
1732538100000|2024-11-25 12:35:00|104.07|103.57|103.81|103.31|104.18|103.68|103.56|103.06|313
1732538400000|2024-11-25 12:40:00|103.85|103.35|103.82|103.32|104.02|103.52|103.57|103.07|330
1732538700000|2024-11-25 12:45:00|103.8|103.3|103.99|103.49|104.39|103.89|103.72|103.22|358
1732539000000|2024-11-25 12:50:00|103.98|103.48|104.07|103.57|104.25|103.75|103.75|103.25|309
1732539300000|2024-11-25 12:55:00|104.09|103.59|103.5|103|104.09|103.59|103.46|102.96|349
1732539600000|2024-11-25 13:00:00|103.52|103.02|103.7|103.2|104.13|103.63|103.48|102.98|317
1732539900000|2024-11-25 13:05:00|103.71|103.21|102.73|102.23|103.8|103.3|102.67|102.17|463
1732540200000|2024-11-25 13:10:00|102.77|102.27|102.93|102.43|102.95|102.45|102.08|101.58|504
1732540500000|2024-11-25 13:15:00|102.92|102.42|102.27|101.77|102.92|102.42|101.91|101.41|522
1732540800000|2024-11-25 13:20:00|102.26|101.76|101.57|101.07|102.33|101.83|101.44|100.94|535
1732541100000|2024-11-25 13:25:00|101.56|101.06|101.86|101.36|101.89|101.39|100.85|100.35|450
1732541400000|2024-11-25 13:30:00|101.85|101.35|101.6|101.1|101.91|101.41|101.29|100.79|409
1732541700000|2024-11-25 13:35:00|101.59|101.09|101.72|101.22|101.97|101.47|101.04|100.54|409
1732542000000|2024-11-25 13:40:00|101.74|101.24|102.13|101.63|102.53|102.03|101.74|101.24|320
1732542300000|2024-11-25 13:45:00|102.14|101.64|101.78|101.28|102.14|101.64|101.63|101.13|423
1732542600000|2024-11-25 13:50:00|101.76|101.26|101.74|101.24|102.24|101.74|101.66|101.16|462
1732542900000|2024-11-25 13:55:00|101.77|101.27|100.96|100.46|101.87|101.37|100.95|100.45|339
1732543200000|2024-11-25 14:00:00|100.97|100.47|101.51|101.01|101.65|101.15|100.97|100.47|231
1732543500000|2024-11-25 14:05:00|101.5|101|101.94|101.44|102.02|101.52|101.49|100.99|352
1732543800000|2024-11-25 14:10:00|101.93|101.43|101.9|101.4|102.1|101.6|101.58|101.08|303
1732544100000|2024-11-25 14:15:00|101.91|101.41|101.46|100.96|101.91|101.41|101.26|100.76|494
1732544400000|2024-11-25 14:20:00|101.48|100.98|101.08|100.58|101.57|101.07|100.93|100.43|459
1732544700000|2024-11-25 14:25:00|101.14|100.64|101.36|100.86|101.45|100.95|101.02|100.52|405
1732545000000|2024-11-25 14:30:00|101.35|100.85|101.53|101.03|101.98|101.48|101.15|100.65|440
1732545300000|2024-11-25 14:35:00|101.56|101.06|101.66|101.16|101.92|101.42|101.51|101.01|634
1732545600000|2024-11-25 14:40:00|101.65|101.15|100.71|100.21|101.72|101.22|100.27|99.77|638
1732545900000|2024-11-25 14:45:00|100.72|100.22|99.82|99.32|100.81|100.31|99.37|98.87|747
1732546200000|2024-11-25 14:50:00|99.83|99.33|99.4|98.9|99.85|99.35|98.56|98.06|696
1732546500000|2024-11-25 14:55:00|99.41|98.91|98.67|98.17|99.74|99.24|98.64|98.14|763
1732546800000|2024-11-25 15:00:00|98.69|98.19|99.38|98.88|99.55|99.05|98.17|97.67|883
1732547100000|2024-11-25 15:05:00|99.39|98.89|98.99|98.49|99.66|99.16|98.96|98.46|690
1732547400000|2024-11-25 15:10:00|98.96|98.46|99.23|98.73|99.26|98.76|97.37|96.87|605
1732547700000|2024-11-25 15:15:00|99.22|98.72|100.11|99.61|100.43|99.93|99|98.5|631
1732548000000|2024-11-25 15:20:00|100.12|99.62|100.34|99.84|100.34|99.84|99.49|98.99|417
1732548300000|2024-11-25 15:25:00|100.35|99.85|100.74|100.24|100.75|100.25|100.31|99.81|314
1732548600000|2024-11-25 15:30:00|100.76|100.26|100.16|99.66|101.09|100.59|100.15|99.65|459
1732548900000|2024-11-25 15:35:00|100.19|99.69|99.85|99.35|100.26|99.76|99.74|99.24|384
1732549200000|2024-11-25 15:40:00|99.86|99.36|100.52|100.02|100.63|100.13|99.64|99.14|378
1732549500000|2024-11-25 15:45:00|100.53|100.03|100.76|100.26|100.8|100.3|100.13|99.63|333
1732549800000|2024-11-25 15:50:00|100.75|100.25|101.19|100.69|101.22|100.72|100.47|99.97|311
1732550100000|2024-11-25 15:55:00|101.2|100.7|100.9|100.4|101.72|101.22|100.84|100.34|355
1732550400000|2024-11-25 16:00:00|100.91|100.41|101.33|100.83|101.42|100.92|100.52|100.02|557
1732550700000|2024-11-25 16:05:00|101.32|100.82|100.48|99.98|101.33|100.83|100.34|99.84|421
1732551000000|2024-11-25 16:10:00|100.5|100|100.3|99.8|100.66|100.16|100.04|99.54|498
1732551300000|2024-11-25 16:15:00|100.26|99.76|100.98|100.48|101.07|100.57|100|99.5|617
1732551600000|2024-11-25 16:20:00|100.96|100.46|100.45|99.95|101.58|101.08|100.41|99.91|504
1732551900000|2024-11-25 16:25:00|100.46|99.96|100.32|99.82|100.76|100.26|100.31|99.81|435
1732552200000|2024-11-25 16:30:00|100.34|99.84|101.9|101.4|102.11|101.61|100.34|99.84|562
1732552500000|2024-11-25 16:35:00|101.93|101.43|100.22|99.72|102.03|101.53|100.2|99.7|567
1732552800000|2024-11-25 16:40:00|100.26|99.76|99.86|99.36|100.39|99.89|99.48|98.98|496
1732553100000|2024-11-25 16:45:00|99.88|99.38|99.7|99.2|100.28|99.78|99.46|98.96|642
1732553400000|2024-11-25 16:50:00|99.69|99.19|100.08|99.58|100.41|99.91|99.44|98.94|439
1732553700000|2024-11-25 16:55:00|100.06|99.56|100.38|99.88|100.87|100.37|100.04|99.54|353
1732554000000|2024-11-25 17:00:00|100.37|99.87|99.76|99.26|100.39|99.89|99.75|99.25|435
1732554300000|2024-11-25 17:05:00|99.77|99.27|99.37|98.87|99.8|99.3|99.19|98.69|556
1732554600000|2024-11-25 17:10:00|99.38|98.88|99.01|98.51|99.49|98.99|98.85|98.35|633
1732554900000|2024-11-25 17:15:00|99.02|98.52|100.72|100.22|100.75|100.25|98.93|98.43|680
1732555200000|2024-11-25 17:20:00|100.73|100.23|99.58|99.08|100.73|100.23|99.53|99.03|550
1732555500000|2024-11-25 17:25:00|99.6|99.1|99.4|98.9|99.92|99.42|99.25|98.75|462
1732555800000|2024-11-25 17:30:00|99.41|98.91|100|99.5|100.45|99.95|99.37|98.87|507
1732556100000|2024-11-25 17:35:00|99.98|99.48|99.15|98.65|100.12|99.62|99.12|98.62|549
1732556400000|2024-11-25 17:40:00|99.12|98.62|98.41|97.91|99.16|98.66|98.41|97.91|472
1732556700000|2024-11-25 17:45:00|98.42|97.92|98.85|98.35|99.36|98.86|98.28|97.78|546
1732557000000|2024-11-25 17:50:00|98.89|98.39|99.18|98.68|99.4|98.9|98.88|98.38|571
1732557300000|2024-11-25 17:55:00|99.19|98.69|99.14|98.64|99.38|98.88|99.04|98.54|444
1732557600000|2024-11-25 18:00:00|99.16|98.66|99.56|99.06|99.56|99.06|98.85|98.35|511
1732557900000|2024-11-25 18:05:00|99.58|99.08|99.91|99.41|100.08|99.58|99.24|98.74|490
1732558200000|2024-11-25 18:10:00|99.9|99.4|100.24|99.74|100.32|99.82|99.82|99.32|352
1732558500000|2024-11-25 18:15:00|100.23|99.73|100.25|99.75|100.57|100.07|100.03|99.53|442
1732558800000|2024-11-25 18:20:00|100.24|99.74|100.28|99.78|100.34|99.84|99.92|99.42|418
1732559100000|2024-11-25 18:25:00|100.27|99.77|100.01|99.51|100.32|99.82|99.86|99.36|279
1732559400000|2024-11-25 18:30:00|100|99.5|100.45|99.95|100.45|99.95|99.9|99.4|360
1732559700000|2024-11-25 18:35:00|100.46|99.96|99.85|99.35|100.46|99.96|99.63|99.13|348
1732560000000|2024-11-25 18:40:00|99.84|99.34|99.6|99.1|100.01|99.51|99.49|98.99|288
1732560300000|2024-11-25 18:45:00|99.59|99.09|99.4|98.9|99.75|99.25|99.25|98.75|400
1732560600000|2024-11-25 18:50:00|99.43|98.93|99.67|99.17|99.81|99.31|99.34|98.84|368
1732560900000|2024-11-25 18:55:00|99.68|99.18|100.08|99.58|100.14|99.64|99.67|99.17|473
1732561200000|2024-11-25 19:00:00|100.1|99.6|100.18|99.68|100.23|99.73|99.74|99.24|445
1732561500000|2024-11-25 19:05:00|100.17|99.67|100.49|99.99|100.75|100.25|99.84|99.34|383
1732561800000|2024-11-25 19:10:00|100.5|100|100.6|100.1|100.74|100.24|100.4|99.9|305
1732562100000|2024-11-25 19:15:00|100.59|100.09|100.69|100.19|100.91|100.41|100.48|99.98|241
1732562400000|2024-11-25 19:20:00|100.72|100.22|100.75|100.25|100.75|100.25|100.28|99.78|276
1732562700000|2024-11-25 19:25:00|100.77|100.27|101.63|101.13|101.63|101.13|100.77|100.27|217
1732563000000|2024-11-25 19:30:00|101.62|101.12|101.84|101.34|101.99|101.49|101.46|100.96|262
1732563300000|2024-11-25 19:35:00|101.83|101.33|101.36|100.86|102.01|101.51|101.21|100.71|512
1732563600000|2024-11-25 19:40:00|101.35|100.85|101.57|101.07|101.66|101.16|101.19|100.69|358
1732563900000|2024-11-25 19:45:00|101.58|101.08|101.09|100.59|101.72|101.22|101|100.5|292
1732564200000|2024-11-25 19:50:00|101.08|100.58|101.38|100.88|101.47|100.97|101.06|100.56|287
1732564500000|2024-11-25 19:55:00|101.39|100.89|100.7|100.2|101.6|101.1|100.56|100.06|304
1732565100000|2024-11-25 20:05:00|100.59|100.09|100.82|100.32|100.9|100.4|100.37|99.87|183
1732565400000|2024-11-25 20:10:00|100.81|100.31|100.9|100.4|101.07|100.57|100.19|99.69|352
1732565700000|2024-11-25 20:15:00|100.95|100.45|100.55|100.05|101|100.5|100.45|99.95|399
1732566000000|2024-11-25 20:20:00|100.54|100.04|100.39|99.89|100.55|100.05|100.06|99.56|339
1732566300000|2024-11-25 20:25:00|100.38|99.88|100.5|100|100.89|100.39|100.36|99.86|319
1732566600000|2024-11-25 20:30:00|100.51|100.01|101.29|100.79|101.39|100.89|100.47|99.97|291
1732566900000|2024-11-25 20:35:00|101.3|100.8|100.98|100.48|101.32|100.82|100.86|100.36|228
1732567200000|2024-11-25 20:40:00|100.99|100.49|100.09|99.59|101.14|100.64|100.08|99.58|204
1732567500000|2024-11-25 20:45:00|100.1|99.6|100.08|99.58|100.4|99.9|99.88|99.38|365
1732567800000|2024-11-25 20:50:00|100.09|99.59|100.08|99.58|100.28|99.78|99.89|99.39|336
1732568100000|2024-11-25 20:55:00|100.09|99.59|100.54|100.04|100.58|100.08|100.06|99.56|376
1732568400000|2024-11-25 21:00:00|100.55|100.05|100.2|99.7|101.27|100.77|100.14|99.64|301
1732568700000|2024-11-25 21:05:00|100.19|99.69|99.71|99.21|100.24|99.74|99.58|99.08|246
1732569000000|2024-11-25 21:10:00|99.73|99.23|99.68|99.18|99.75|99.25|99.5|99|195
1732569300000|2024-11-25 21:15:00|99.7|99.2|99.6|99.1|99.75|99.25|99.11|98.61|482
1732569600000|2024-11-25 21:20:00|99.61|99.11|98.6|98.1|99.61|99.11|98.53|98.03|492
1732569900000|2024-11-25 21:25:00|98.59|98.09|98.36|97.86|98.87|98.37|98.33|97.83|393
1732570200000|2024-11-25 21:30:00|98.35|97.85|97.94|97.44|98.77|98.27|97.92|97.42|492
1732570500000|2024-11-25 21:35:00|97.95|97.45|97.17|96.67|98.1|97.6|97.14|96.64|611
1732570800000|2024-11-25 21:40:00|97.18|96.68|96.82|96.32|97.44|96.94|96.79|96.29|518
1732571100000|2024-11-25 21:45:00|96.83|96.33|96.33|95.83|97.11|96.61|96.18|95.68|687
1732571400000|2024-11-25 21:50:00|96.32|95.82|97.04|96.54|97.17|96.67|96.32|95.82|535
1732571700000|2024-11-25 21:55:00|97.03|96.53|96.88|96.38|97.12|96.62|96.66|96.16|540
1732572000000|2024-11-25 22:00:00|96.9|96.4|96.88|96.38|97.2|96.7|96.45|95.95|636
1732572300000|2024-11-25 22:05:00|96.87|96.37|96.9|96.4|97.3|96.8|96.56|96.06|502
1732572600000|2024-11-25 22:10:00|96.92|96.42|97.01|96.51|97.38|96.88|96.83|96.33|443
1732572900000|2024-11-25 22:15:00|97.02|96.52|96.02|95.52|97.02|96.52|95.99|95.49|499
1732573200000|2024-11-25 22:20:00|95.98|95.48|95.44|94.94|95.98|95.48|95.42|94.92|389
1732573500000|2024-11-25 22:25:00|95.45|94.95|95.24|94.74|95.75|95.25|95.23|94.73|392
1732573800000|2024-11-25 22:30:00|95.23|94.73|94.36|93.86|95.25|94.75|94.35|93.85|540
1732574100000|2024-11-25 22:35:00|94.35|93.85|93.64|93.14|94.43|93.93|93.27|92.77|536
1732574400000|2024-11-25 22:40:00|93.63|93.13|94.93|94.43|95|94.5|93.59|93.09|430
1732574700000|2024-11-25 22:45:00|94.94|94.44|96.28|95.78|96.29|95.79|94.94|94.44|433
1732575000000|2024-11-25 22:50:00|96.27|95.77|96.08|95.58|96.27|95.77|95.62|95.12|510
1732575300000|2024-11-25 22:55:00|96.09|95.59|96.08|95.58|96.4|95.9|95.86|95.36|480
1732575600000|2024-11-25 23:00:00|96.07|95.57|95.6|95.1|96.52|96.02|95.46|94.96|554
1732575900000|2024-11-25 23:05:00|95.61|95.11|95.9|95.4|96.16|95.66|95.6|95.1|418
1732576200000|2024-11-25 23:10:00|95.91|95.41|96.25|95.75|96.43|95.93|95.9|95.4|454
1732576500000|2024-11-25 23:15:00|96.29|95.79|95.76|95.26|96.31|95.81|95.49|94.99|430
1732576800000|2024-11-25 23:20:00|95.75|95.25|95.79|95.29|96.33|95.83|95.56|95.06|483
1732577100000|2024-11-25 23:25:00|95.8|95.3|95.65|95.15|96.14|95.64|95.63|95.13|444
1732577400000|2024-11-25 23:30:00|95.64|95.14|95.34|94.84|95.84|95.34|95.21|94.71|538
1732577700000|2024-11-25 23:35:00|95.32|94.82|95.39|94.89|95.76|95.26|95.26|94.76|511
1732578000000|2024-11-25 23:40:00|95.38|94.88|95.5|95|95.51|95.01|94.84|94.34|465
1732578300000|2024-11-25 23:45:00|95.49|94.99|94.68|94.18|95.54|95.04|94.58|94.08|450
1732578600000|2024-11-25 23:50:00|94.66|94.16|94.76|94.26|95.15|94.65|94.53|94.03|284
1732578900000|2024-11-25 23:55:00|94.78|94.28|94.62|94.12|94.9|94.4|94.5|94|242
1732492800000|2024-11-25 00:00:00|102.51|102.01|100.97|100.47|102.58|102.08|100.82|100.32|652
1732493100000|2024-11-25 00:05:00|100.96|100.46|101.8|101.3|101.87|101.37|100.96|100.46|680
1732493400000|2024-11-25 00:10:00|101.81|101.31|101.25|100.75|102.57|102.07|101.2|100.7|571
1732493700000|2024-11-25 00:15:00|101.24|100.74|102.2|101.7|102.25|101.75|101.13|100.63|569
1732494000000|2024-11-25 00:20:00|102.19|101.69|101.29|100.79|102.2|101.7|100.98|100.48|602
1732494300000|2024-11-25 00:25:00|101.28|100.78|101.23|100.73|101.68|101.18|100.79|100.29|484
1732494600000|2024-11-25 00:30:00|101.24|100.74|100.68|100.18|101.34|100.84|100.54|100.04|571
1732494900000|2024-11-25 00:35:00|100.71|100.21|100.68|100.18|100.82|100.32|100.54|100.04|41
1732495200000|2024-11-25 00:40:00|100.44|99.94|100.67|100.17|100.83|100.33|100.44|99.94|315
1732495500000|2024-11-25 00:45:00|100.66|100.16|101.23|100.73|101.47|100.97|100.46|99.96|476
1732495800000|2024-11-25 00:50:00|101.24|100.74|101.26|100.76|101.4|100.9|100.98|100.48|408
1732496100000|2024-11-25 00:55:00|101.25|100.75|100.45|99.95|101.28|100.78|100.45|99.95|457
1732496400000|2024-11-25 01:00:00|100.43|99.93|99.78|99.28|100.68|100.18|99.69|99.19|591
1732496700000|2024-11-25 01:05:00|99.79|99.29|99.64|99.14|99.95|99.45|99.24|98.74|600
1732497000000|2024-11-25 01:10:00|99.66|99.16|99.27|98.77|99.83|99.33|99.21|98.71|599
1732497300000|2024-11-25 01:15:00|99.28|98.78|98.57|98.07|99.5|99|98.38|97.88|669
1732497600000|2024-11-25 01:20:00|98.6|98.1|97.64|97.14|98.7|98.2|97.52|97.02|675
1732497900000|2024-11-25 01:25:00|97.65|97.15|98.44|97.94|98.75|98.25|97.56|97.06|732
1732498200000|2024-11-25 01:30:00|98.47|97.97|98.65|98.15|98.98|98.48|98.05|97.55|718
1732498500000|2024-11-25 01:35:00|98.68|98.18|98.73|98.23|99.15|98.65|98.58|98.08|561
1732498800000|2024-11-25 01:40:00|98.74|98.24|98.88|98.38|99.05|98.55|98.37|97.87|519
1732499100000|2024-11-25 01:45:00|98.89|98.39|98.44|97.94|99.19|98.69|98.41|97.91|516
1732499400000|2024-11-25 01:50:00|98.47|97.97|98.59|98.09|98.76|98.26|98.27|97.77|378
1732499700000|2024-11-25 01:55:00|98.62|98.12|98.98|98.48|99.07|98.57|98.61|98.11|229
1732500000000|2024-11-25 02:00:00|98.97|98.47|99.49|98.99|99.71|99.21|98.92|98.42|227
1732500300000|2024-11-25 02:05:00|99.48|98.98|99.26|98.76|99.58|99.08|99.2|98.7|387
1732500600000|2024-11-25 02:10:00|99.27|98.77|99.23|98.73|99.36|98.86|99.05|98.55|124
1732500900000|2024-11-25 02:15:00|99.33|98.83|99.82|99.32|99.82|99.32|99.3|98.8|232
1732501200000|2024-11-25 02:20:00|99.83|99.33|99.95|99.45|99.99|99.49|99.63|99.13|207
1732501500000|2024-11-25 02:25:00|99.96|99.46|99.65|99.15|100.02|99.52|99.5|99|361
1732501800000|2024-11-25 02:30:00|99.66|99.16|99.86|99.36|99.93|99.43|99.66|99.16|124
1732502100000|2024-11-25 02:35:00|99.44|98.94|99.55|99.05|99.59|99.09|99.44|98.94|36
1732502400000|2024-11-25 02:40:00|99.56|99.06|99.44|98.94|99.83|99.33|99.38|98.88|205
1732502700000|2024-11-25 02:45:00|99.43|98.93|99.14|98.64|99.58|99.08|99.11|98.61|262
1732503000000|2024-11-25 02:50:00|99.16|98.66|98.88|98.38|99.44|98.94|98.85|98.35|378
1732503300000|2024-11-25 02:55:00|98.89|98.39|98.6|98.1|99.01|98.51|98.6|98.1|267
1732503600000|2024-11-25 03:00:00|99|98.5|99.4|98.9|99.4|98.9|99|98.5|4
1732503900000|2024-11-25 03:05:00|99.42|98.92|99.55|99.05|99.6|99.1|99.29|98.79|321
1732504200000|2024-11-25 03:10:00|99.54|99.04|99.72|99.22|99.82|99.32|99.54|99.04|265
1732504500000|2024-11-25 03:15:00|99.73|99.23|100.6|100.1|100.65|100.15|99.7|99.2|172
1732504800000|2024-11-25 03:20:00|100.59|100.09|100.53|100.03|100.81|100.31|100.53|100.03|167
1732505100000|2024-11-25 03:25:00|100.55|100.05|100.37|99.87|100.55|100.05|100.22|99.72|263
1732505400000|2024-11-25 03:30:00|100.36|99.86|100.18|99.68|100.42|99.92|99.84|99.34|327
1732505700000|2024-11-25 03:35:00|100.17|99.67|100.29|99.79|100.61|100.11|100.12|99.62|381
1732506000000|2024-11-25 03:40:00|100.33|99.83|101.28|100.78|101.28|100.78|100.29|99.79|223
1732506300000|2024-11-25 03:45:00|101.3|100.8|101.48|100.98|101.73|101.23|101.16|100.66|285
1732506600000|2024-11-25 03:50:00|101.45|100.95|101.43|100.93|101.82|101.32|101.31|100.81|303
1732506900000|2024-11-25 03:55:00|101.44|100.94|101.6|101.1|101.73|101.23|101.39|100.89|144
1732507500000|2024-11-25 04:05:00|102.35|101.85|103.92|103.42|104.12|103.62|102.27|101.77|337
1732507800000|2024-11-25 04:10:00|103.93|103.43|105.36|104.86|105.52|105.02|103.81|103.31|494
1732508100000|2024-11-25 04:15:00|105.35|104.85|105.72|105.22|107.52|107.02|104.77|104.27|908
1732508400000|2024-11-25 04:20:00|105.75|105.25|106.89|106.39|107.94|107.44|105.39|104.89|916
1732508700000|2024-11-25 04:25:00|106.94|106.44|105.92|105.42|107.31|106.81|105.61|105.11|801
1732509000000|2024-11-25 04:30:00|105.94|105.44|105.18|104.68|105.97|105.47|104.76|104.26|689
1732509300000|2024-11-25 04:35:00|105.19|104.69|104.91|104.41|105.19|104.69|104.56|104.06|458
1732509600000|2024-11-25 04:40:00|104.94|104.44|104.86|104.36|104.94|104.44|104.82|104.32|33
1732509900000|2024-11-25 04:45:00|104.84|104.34|103.86|103.36|104.89|104.39|103.38|102.88|592
1732510200000|2024-11-25 04:50:00|103.87|103.37|104.15|103.65|104.28|103.78|103.73|103.23|434
1732510500000|2024-11-25 04:55:00|104.16|103.66|104|103.5|104.32|103.82|103.85|103.35|342
1732510800000|2024-11-25 05:00:00|103.98|103.48|105.19|104.69|105.71|105.21|103.8|103.3|568
1732511100000|2024-11-25 05:05:00|105.17|104.67|105.01|104.51|105.58|105.08|104.89|104.39|407
1732511400000|2024-11-25 05:10:00|105.02|104.52|105.29|104.79|105.57|105.07|105.01|104.51|386
1732511700000|2024-11-25 05:15:00|105.3|104.8|105.12|104.62|105.79|105.29|105.1|104.6|454
1732512000000|2024-11-25 05:20:00|105.11|104.61|104.7|104.2|105.17|104.67|104.47|103.97|447
1732512300000|2024-11-25 05:25:00|104.72|104.22|104.55|104.05|104.77|104.27|104.47|103.97|269
1732512900000|2024-11-25 05:35:00|104.67|104.17|104.96|104.46|105.3|104.8|104.67|104.17|204
1732513200000|2024-11-25 05:40:00|105.02|104.52|105.15|104.65|105.36|104.86|105.02|104.52|373
1732513500000|2024-11-25 05:45:00|105.14|104.64|105.39|104.89|105.71|105.21|105.11|104.61|543
1732513800000|2024-11-25 05:50:00|105.38|104.88|104.87|104.37|105.64|105.14|104.8|104.3|422
1732514100000|2024-11-25 05:55:00|104.88|104.38|104.78|104.28|104.88|104.38|104.43|103.93|335
1732514400000|2024-11-25 06:00:00|104.79|104.29|104.28|103.78|104.79|104.29|104.07|103.57|331
1732514700000|2024-11-25 06:05:00|104.27|103.77|105.18|104.68|105.23|104.73|104.27|103.77|277
1732515000000|2024-11-25 06:10:00|105.2|104.7|105.04|104.54|105.52|105.02|105.03|104.53|236
1732515300000|2024-11-25 06:15:00|105.05|104.55|104.6|104.1|105.05|104.55|104.55|104.05|284
1732515600000|2024-11-25 06:20:00|104.62|104.12|105.13|104.63|105.13|104.63|104.52|104.02|367
1732515900000|2024-11-25 06:25:00|105.14|104.64|104.63|104.13|105.2|104.7|104.51|104.01|355
1732516200000|2024-11-25 06:30:00|104.62|104.12|104.32|103.82|104.66|104.16|104.17|103.67|285
1732516500000|2024-11-25 06:35:00|104.33|103.83|104.46|103.96|104.96|104.46|104.33|103.83|408
1732516800000|2024-11-25 06:40:00|104.45|103.95|104.62|104.12|104.68|104.18|103.97|103.47|386
1732517100000|2024-11-25 06:45:00|104.6|104.1|103.84|103.34|104.68|104.18|103.74|103.24|455
1732517400000|2024-11-25 06:50:00|103.83|103.33|104.08|103.58|104.41|103.91|103.81|103.31|366
1732517700000|2024-11-25 06:55:00|104.07|103.57|103.91|103.41|104.29|103.79|103.67|103.17|408
1732518000000|2024-11-25 07:00:00|103.92|103.42|104.33|103.83|104.45|103.95|103.75|103.25|360
1732518300000|2024-11-25 07:05:00|104.34|103.84|103.63|103.13|104.42|103.92|103.49|102.99|374
1732518600000|2024-11-25 07:10:00|103.61|103.11|103.44|102.94|103.69|103.19|103.31|102.81|407
1732518900000|2024-11-25 07:15:00|103.43|102.93|103.07|102.57|103.71|103.21|103|102.5|487
1732519200000|2024-11-25 07:20:00|103.08|102.58|102.94|102.44|103.31|102.81|102.61|102.11|615
1732519500000|2024-11-25 07:25:00|102.93|102.43|103.04|102.54|103.27|102.77|102.86|102.36|464
1732519800000|2024-11-25 07:30:00|103.03|102.53|103.66|103.16|103.68|103.18|103|102.5|237
1732520100000|2024-11-25 07:35:00|103.69|103.19|104.92|104.42|105.05|104.55|103.69|103.19|380
1732520400000|2024-11-25 07:40:00|104.9|104.4|104.54|104.04|105.09|104.59|104.25|103.75|485
1732520700000|2024-11-25 07:45:00|104.5|104|104.68|104.18|104.78|104.28|104.16|103.66|537
1732521000000|2024-11-25 07:50:00|104.69|104.19|104.09|103.59|104.74|104.24|103.97|103.47|437
1732521300000|2024-11-25 07:55:00|104.08|103.58|104.08|103.58|104.34|103.84|103.87|103.37|304
1732521600000|2024-11-25 08:00:00|104.07|103.57|104.44|103.94|104.46|103.96|103.86|103.36|450
1732521900000|2024-11-25 08:05:00|104.43|103.93|104.76|104.26|104.77|104.27|104.31|103.81|371
1732522200000|2024-11-25 08:10:00|104.77|104.27|104.63|104.13|104.77|104.27|104.45|103.95|401
1732522500000|2024-11-25 08:15:00|104.6|104.1|105.22|104.72|105.25|104.75|104.46|103.96|281
1732522800000|2024-11-25 08:20:00|105.2|104.7|105.25|104.75|105.59|105.09|105.12|104.62|364
1732523100000|2024-11-25 08:25:00|105.57|105.07|105.86|105.36|105.87|105.37|105.57|105.07|8
1732523400000|2024-11-25 08:30:00|105.88|105.38|105.91|105.41|106.11|105.61|105.61|105.11|311
1732523700000|2024-11-25 08:35:00|105.92|105.42|105.84|105.34|105.97|105.47|105.45|104.95|231
1732524000000|2024-11-25 08:40:00|105.86|105.36|106.29|105.79|106.29|105.79|105.67|105.17|230
1732524300000|2024-11-25 08:45:00|106.28|105.78|106.48|105.98|106.66|106.16|106.12|105.62|334
1732524600000|2024-11-25 08:50:00|106.49|105.99|107.2|106.7|107.35|106.85|106.36|105.86|286
1732524900000|2024-11-25 08:55:00|107.21|106.71|106.91|106.41|107.21|106.71|106.63|106.13|224
1732525200000|2024-11-25 09:00:00|106.9|106.4|106.94|106.44|107|106.5|106.55|106.05|277
1732525500000|2024-11-25 09:05:00|106.95|106.45|106.63|106.13|107.37|106.87|106.57|106.07|329
1732525800000|2024-11-25 09:10:00|106.64|106.14|106.46|105.96|106.66|106.16|106.2|105.7|315
1732526100000|2024-11-25 09:15:00|106.43|105.93|106.47|105.97|106.62|106.12|106.18|105.68|289
1732526400000|2024-11-25 09:20:00|106.49|105.99|106.47|105.97|107.15|106.65|106.33|105.83|236
1732526700000|2024-11-25 09:25:00|106.38|105.88|106.75|106.25|106.78|106.28|106.38|105.88|276
1732527000000|2024-11-25 09:30:00|106.74|106.24|107.15|106.65|107.5|107|106.65|106.15|298
1732527300000|2024-11-25 09:35:00|107.18|106.68|107|106.5|107.3|106.8|106.74|106.24|434
1732527600000|2024-11-25 09:40:00|106.99|106.49|106.74|106.24|107.23|106.73|106.6|106.1|351
1732527900000|2024-11-25 09:45:00|106.75|106.25|106.38|105.88|106.75|106.25|106.09|105.59|342
1732528200000|2024-11-25 09:50:00|106.39|105.89|106.53|106.03|106.93|106.43|106.26|105.76|287
1732528500000|2024-11-25 09:55:00|106.51|106.01|106.57|106.07|106.8|106.3|106.39|105.89|251
1732528800000|2024-11-25 10:00:00|106.56|106.06|106.6|106.1|106.65|106.15|106.03|105.53|299
1732529100000|2024-11-25 10:05:00|106.61|106.11|106.57|106.07|106.61|106.11|106.11|105.61|357
1732529400000|2024-11-25 10:10:00|106.58|106.08|105.88|105.38|106.58|106.08|105.74|105.24|288
1732529700000|2024-11-25 10:15:00|105.9|105.4|105.45|104.95|106.37|105.87|105.41|104.91|376
1732530000000|2024-11-25 10:20:00|105.46|104.96|104.89|104.39|105.51|105.01|104.87|104.37|343
1732530300000|2024-11-25 10:25:00|104.88|104.38|106|105.5|106.06|105.56|104.88|104.38|285
1732530600000|2024-11-25 10:30:00|105.98|105.48|105.82|105.32|106|105.5|105.42|104.92|251
1732530900000|2024-11-25 10:35:00|105.8|105.3|105.95|105.45|106.03|105.53|105.43|104.93|233
1732531200000|2024-11-25 10:40:00|105.94|105.44|106.16|105.66|106.2|105.7|105.78|105.28|275
1732531500000|2024-11-25 10:45:00|106.13|105.63|105.99|105.49|106.13|105.63|105.82|105.32|258
1732531800000|2024-11-25 10:50:00|106.03|105.53|106.65|106.15|106.84|106.34|106|105.5|202
1732532100000|2024-11-25 10:55:00|106.64|106.14|105.99|105.49|106.73|106.23|105.98|105.48|326
1732532400000|2024-11-25 11:00:00|105.98|105.48|105.81|105.31|106.12|105.62|105.52|105.02|377
1732532700000|2024-11-25 11:05:00|105.8|105.3|105.62|105.12|105.95|105.45|105.61|105.11|407
1732533000000|2024-11-25 11:10:00|105.61|105.11|105.43|104.93|105.61|105.11|105.27|104.77|211
1732533300000|2024-11-25 11:15:00|105.42|104.92|106.04|105.54|106.04|105.54|105.05|104.55|215
1732533600000|2024-11-25 11:20:00|106.05|105.55|105.93|105.43|106.17|105.67|105.93|105.43|83
1732534800000|2024-11-25 11:40:00|106.08|105.58|104.53|104.03|106.24|105.74|104.44|103.94|397
1732535100000|2024-11-25 11:45:00|104.56|104.06|104.37|103.87|105.51|105.01|104.32|103.82|394
1732535400000|2024-11-25 11:50:00|104.42|103.92|105.03|104.53|105.3|104.8|104.42|103.92|313
1732535700000|2024-11-25 11:55:00|105.01|104.51|105.13|104.63|105.35|104.85|104.76|104.26|305
1732536300000|2024-11-25 12:05:00|105.49|104.99|105.3|104.8|105.66|105.16|105.07|104.57|296
1732536600000|2024-11-25 12:10:00|105.28|104.78|105.82|105.32|106.24|105.74|105.1|104.6|426
1732536900000|2024-11-25 12:15:00|105.81|105.31|104.53|104.03|105.83|105.33|104.53|104.03|428
1732537200000|2024-11-25 12:20:00|104.56|104.06|104.78|104.28|105.05|104.55|104.38|103.88|376
1732537500000|2024-11-25 12:25:00|104.77|104.27|104.86|104.36|105.19|104.69|104.67|104.17|312
1732537800000|2024-11-25 12:30:00|104.84|104.34|104.06|103.56|104.87|104.37|104.01|103.51|427
1732538100000|2024-11-25 12:35:00|104.07|103.57|103.81|103.31|104.18|103.68|103.56|103.06|313
1732538400000|2024-11-25 12:40:00|103.85|103.35|103.82|103.32|104.02|103.52|103.57|103.07|330
1732538700000|2024-11-25 12:45:00|103.8|103.3|103.99|103.49|104.39|103.89|103.72|103.22|358
1732539000000|2024-11-25 12:50:00|103.98|103.48|104.07|103.57|104.25|103.75|103.75|103.25|309
1732539300000|2024-11-25 12:55:00|104.09|103.59|103.5|103|104.09|103.59|103.46|102.96|349
1732539600000|2024-11-25 13:00:00|103.52|103.02|103.7|103.2|104.13|103.63|103.48|102.98|317
1732539900000|2024-11-25 13:05:00|103.71|103.21|102.73|102.23|103.8|103.3|102.67|102.17|463
1732540200000|2024-11-25 13:10:00|102.77|102.27|102.93|102.43|102.95|102.45|102.08|101.58|504
1732540500000|2024-11-25 13:15:00|102.92|102.42|102.27|101.77|102.92|102.42|101.91|101.41|522
1732540800000|2024-11-25 13:20:00|102.26|101.76|101.57|101.07|102.33|101.83|101.44|100.94|535
1732541100000|2024-11-25 13:25:00|101.56|101.06|101.86|101.36|101.89|101.39|100.85|100.35|450
1732541400000|2024-11-25 13:30:00|101.85|101.35|101.6|101.1|101.91|101.41|101.29|100.79|409
1732541700000|2024-11-25 13:35:00|101.59|101.09|101.72|101.22|101.97|101.47|101.04|100.54|409
1732542000000|2024-11-25 13:40:00|101.74|101.24|102.13|101.63|102.53|102.03|101.74|101.24|320
1732542300000|2024-11-25 13:45:00|102.14|101.64|101.78|101.28|102.14|101.64|101.63|101.13|423
1732542600000|2024-11-25 13:50:00|101.76|101.26|101.74|101.24|102.24|101.74|101.66|101.16|462
1732542900000|2024-11-25 13:55:00|101.77|101.27|100.96|100.46|101.87|101.37|100.95|100.45|339
1732543200000|2024-11-25 14:00:00|100.97|100.47|101.51|101.01|101.65|101.15|100.97|100.47|231
1732543500000|2024-11-25 14:05:00|101.5|101|101.94|101.44|102.02|101.52|101.49|100.99|352
1732543800000|2024-11-25 14:10:00|101.93|101.43|101.9|101.4|102.1|101.6|101.58|101.08|303
1732544100000|2024-11-25 14:15:00|101.91|101.41|101.46|100.96|101.91|101.41|101.26|100.76|494
1732544400000|2024-11-25 14:20:00|101.48|100.98|101.08|100.58|101.57|101.07|100.93|100.43|459
1732544700000|2024-11-25 14:25:00|101.14|100.64|101.36|100.86|101.45|100.95|101.02|100.52|405
1732545000000|2024-11-25 14:30:00|101.35|100.85|101.53|101.03|101.98|101.48|101.15|100.65|440
1732545300000|2024-11-25 14:35:00|101.56|101.06|101.66|101.16|101.92|101.42|101.51|101.01|634
1732545600000|2024-11-25 14:40:00|101.65|101.15|100.71|100.21|101.72|101.22|100.27|99.77|638
1732545900000|2024-11-25 14:45:00|100.72|100.22|99.82|99.32|100.81|100.31|99.37|98.87|747
1732546200000|2024-11-25 14:50:00|99.83|99.33|99.4|98.9|99.85|99.35|98.56|98.06|696
1732546500000|2024-11-25 14:55:00|99.41|98.91|98.67|98.17|99.74|99.24|98.64|98.14|763
1732546800000|2024-11-25 15:00:00|98.69|98.19|99.38|98.88|99.55|99.05|98.17|97.67|883
1732547100000|2024-11-25 15:05:00|99.39|98.89|98.99|98.49|99.66|99.16|98.96|98.46|690
1732547400000|2024-11-25 15:10:00|98.96|98.46|99.23|98.73|99.26|98.76|97.37|96.87|605
1732547700000|2024-11-25 15:15:00|99.22|98.72|100.11|99.61|100.43|99.93|99|98.5|631
1732548000000|2024-11-25 15:20:00|100.12|99.62|100.34|99.84|100.34|99.84|99.49|98.99|417
1732548300000|2024-11-25 15:25:00|100.35|99.85|100.74|100.24|100.75|100.25|100.31|99.81|314
1732548600000|2024-11-25 15:30:00|100.76|100.26|100.16|99.66|101.09|100.59|100.15|99.65|459
1732548900000|2024-11-25 15:35:00|100.19|99.69|99.85|99.35|100.26|99.76|99.74|99.24|384
1732549200000|2024-11-25 15:40:00|99.86|99.36|100.52|100.02|100.63|100.13|99.64|99.14|378
1732549500000|2024-11-25 15:45:00|100.53|100.03|100.76|100.26|100.8|100.3|100.13|99.63|333
1732549800000|2024-11-25 15:50:00|100.75|100.25|101.19|100.69|101.22|100.72|100.47|99.97|311
1732550100000|2024-11-25 15:55:00|101.2|100.7|100.9|100.4|101.72|101.22|100.84|100.34|355
1732550400000|2024-11-25 16:00:00|100.91|100.41|101.33|100.83|101.42|100.92|100.52|100.02|557
1732550700000|2024-11-25 16:05:00|101.32|100.82|100.48|99.98|101.33|100.83|100.34|99.84|421
1732551000000|2024-11-25 16:10:00|100.5|100|100.3|99.8|100.66|100.16|100.04|99.54|498
1732551300000|2024-11-25 16:15:00|100.26|99.76|100.98|100.48|101.07|100.57|100|99.5|617
1732551600000|2024-11-25 16:20:00|100.96|100.46|100.45|99.95|101.58|101.08|100.41|99.91|504
1732551900000|2024-11-25 16:25:00|100.46|99.96|100.32|99.82|100.76|100.26|100.31|99.81|435
1732552200000|2024-11-25 16:30:00|100.34|99.84|101.9|101.4|102.11|101.61|100.34|99.84|562
1732552500000|2024-11-25 16:35:00|101.93|101.43|100.22|99.72|102.03|101.53|100.2|99.7|567
1732552800000|2024-11-25 16:40:00|100.26|99.76|99.86|99.36|100.39|99.89|99.48|98.98|496
1732553100000|2024-11-25 16:45:00|99.88|99.38|99.7|99.2|100.28|99.78|99.46|98.96|642
1732553400000|2024-11-25 16:50:00|99.69|99.19|100.08|99.58|100.41|99.91|99.44|98.94|439
1732553700000|2024-11-25 16:55:00|100.06|99.56|100.38|99.88|100.87|100.37|100.04|99.54|353
1732554000000|2024-11-25 17:00:00|100.37|99.87|99.76|99.26|100.39|99.89|99.75|99.25|435
1732554300000|2024-11-25 17:05:00|99.77|99.27|99.37|98.87|99.8|99.3|99.19|98.69|556
1732554600000|2024-11-25 17:10:00|99.38|98.88|99.01|98.51|99.49|98.99|98.85|98.35|633
1732554900000|2024-11-25 17:15:00|99.02|98.52|100.72|100.22|100.75|100.25|98.93|98.43|680
1732555200000|2024-11-25 17:20:00|100.73|100.23|99.58|99.08|100.73|100.23|99.53|99.03|550
1732555500000|2024-11-25 17:25:00|99.6|99.1|99.4|98.9|99.92|99.42|99.25|98.75|462
1732555800000|2024-11-25 17:30:00|99.41|98.91|100|99.5|100.45|99.95|99.37|98.87|507
1732556100000|2024-11-25 17:35:00|99.98|99.48|99.15|98.65|100.12|99.62|99.12|98.62|549
1732556400000|2024-11-25 17:40:00|99.12|98.62|98.41|97.91|99.16|98.66|98.41|97.91|472
1732556700000|2024-11-25 17:45:00|98.42|97.92|98.85|98.35|99.36|98.86|98.28|97.78|546
1732557000000|2024-11-25 17:50:00|98.89|98.39|99.18|98.68|99.4|98.9|98.88|98.38|571
1732557300000|2024-11-25 17:55:00|99.19|98.69|99.14|98.64|99.38|98.88|99.04|98.54|444
1732557600000|2024-11-25 18:00:00|99.16|98.66|99.56|99.06|99.56|99.06|98.85|98.35|511
1732557900000|2024-11-25 18:05:00|99.58|99.08|99.91|99.41|100.08|99.58|99.24|98.74|490
1732558200000|2024-11-25 18:10:00|99.9|99.4|100.24|99.74|100.32|99.82|99.82|99.32|352
1732558500000|2024-11-25 18:15:00|100.23|99.73|100.25|99.75|100.57|100.07|100.03|99.53|442
1732558800000|2024-11-25 18:20:00|100.24|99.74|100.28|99.78|100.34|99.84|99.92|99.42|418
1732559100000|2024-11-25 18:25:00|100.27|99.77|100.01|99.51|100.32|99.82|99.86|99.36|279
1732559400000|2024-11-25 18:30:00|100|99.5|100.45|99.95|100.45|99.95|99.9|99.4|360
1732559700000|2024-11-25 18:35:00|100.46|99.96|99.85|99.35|100.46|99.96|99.63|99.13|348
1732560000000|2024-11-25 18:40:00|99.84|99.34|99.6|99.1|100.01|99.51|99.49|98.99|288
1732560300000|2024-11-25 18:45:00|99.59|99.09|99.4|98.9|99.75|99.25|99.25|98.75|400
1732560600000|2024-11-25 18:50:00|99.43|98.93|99.67|99.17|99.81|99.31|99.34|98.84|368
1732560900000|2024-11-25 18:55:00|99.68|99.18|100.08|99.58|100.14|99.64|99.67|99.17|473
1732561200000|2024-11-25 19:00:00|100.1|99.6|100.18|99.68|100.23|99.73|99.74|99.24|445
1732561500000|2024-11-25 19:05:00|100.17|99.67|100.49|99.99|100.75|100.25|99.84|99.34|383
1732561800000|2024-11-25 19:10:00|100.5|100|100.6|100.1|100.74|100.24|100.4|99.9|305
1732562100000|2024-11-25 19:15:00|100.59|100.09|100.69|100.19|100.91|100.41|100.48|99.98|241
1732562400000|2024-11-25 19:20:00|100.72|100.22|100.75|100.25|100.75|100.25|100.28|99.78|276
1732562700000|2024-11-25 19:25:00|100.77|100.27|101.63|101.13|101.63|101.13|100.77|100.27|217
1732563000000|2024-11-25 19:30:00|101.62|101.12|101.84|101.34|101.99|101.49|101.46|100.96|262
1732563300000|2024-11-25 19:35:00|101.83|101.33|101.36|100.86|102.01|101.51|101.21|100.71|512
1732563600000|2024-11-25 19:40:00|101.35|100.85|101.57|101.07|101.66|101.16|101.19|100.69|358
1732563900000|2024-11-25 19:45:00|101.58|101.08|101.09|100.59|101.72|101.22|101|100.5|292
1732564200000|2024-11-25 19:50:00|101.08|100.58|101.38|100.88|101.47|100.97|101.06|100.56|287
1732564500000|2024-11-25 19:55:00|101.39|100.89|100.7|100.2|101.6|101.1|100.56|100.06|304
1732565100000|2024-11-25 20:05:00|100.59|100.09|100.82|100.32|100.9|100.4|100.37|99.87|183
1732565400000|2024-11-25 20:10:00|100.81|100.31|100.9|100.4|101.07|100.57|100.19|99.69|352
1732565700000|2024-11-25 20:15:00|100.95|100.45|100.55|100.05|101|100.5|100.45|99.95|399
1732566000000|2024-11-25 20:20:00|100.54|100.04|100.39|99.89|100.55|100.05|100.06|99.56|339
1732566300000|2024-11-25 20:25:00|100.38|99.88|100.5|100|100.89|100.39|100.36|99.86|319
1732566600000|2024-11-25 20:30:00|100.51|100.01|101.29|100.79|101.39|100.89|100.47|99.97|291
1732566900000|2024-11-25 20:35:00|101.3|100.8|100.98|100.48|101.32|100.82|100.86|100.36|228
1732567200000|2024-11-25 20:40:00|100.99|100.49|100.09|99.59|101.14|100.64|100.08|99.58|204
1732567500000|2024-11-25 20:45:00|100.1|99.6|100.08|99.58|100.4|99.9|99.88|99.38|365
1732567800000|2024-11-25 20:50:00|100.09|99.59|100.08|99.58|100.28|99.78|99.89|99.39|336
1732568100000|2024-11-25 20:55:00|100.09|99.59|100.54|100.04|100.58|100.08|100.06|99.56|376
1732568400000|2024-11-25 21:00:00|100.55|100.05|100.2|99.7|101.27|100.77|100.14|99.64|301
1732568700000|2024-11-25 21:05:00|100.19|99.69|99.71|99.21|100.24|99.74|99.58|99.08|246
1732569000000|2024-11-25 21:10:00|99.73|99.23|99.68|99.18|99.75|99.25|99.5|99|195
1732569300000|2024-11-25 21:15:00|99.7|99.2|99.6|99.1|99.75|99.25|99.11|98.61|482
1732569600000|2024-11-25 21:20:00|99.61|99.11|98.6|98.1|99.61|99.11|98.53|98.03|492
1732569900000|2024-11-25 21:25:00|98.59|98.09|98.36|97.86|98.87|98.37|98.33|97.83|393
1732570200000|2024-11-25 21:30:00|98.35|97.85|97.94|97.44|98.77|98.27|97.92|97.42|492
1732570500000|2024-11-25 21:35:00|97.95|97.45|97.17|96.67|98.1|97.6|97.14|96.64|611
1732570800000|2024-11-25 21:40:00|97.18|96.68|96.82|96.32|97.44|96.94|96.79|96.29|518
1732571100000|2024-11-25 21:45:00|96.83|96.33|96.33|95.83|97.11|96.61|96.18|95.68|687
1732571400000|2024-11-25 21:50:00|96.32|95.82|97.04|96.54|97.17|96.67|96.32|95.82|535
1732571700000|2024-11-25 21:55:00|97.03|96.53|96.88|96.38|97.12|96.62|96.66|96.16|540
1732572000000|2024-11-25 22:00:00|96.9|96.4|96.88|96.38|97.2|96.7|96.45|95.95|636
1732572300000|2024-11-25 22:05:00|96.87|96.37|96.9|96.4|97.3|96.8|96.56|96.06|502
1732572600000|2024-11-25 22:10:00|96.92|96.42|97.01|96.51|97.38|96.88|96.83|96.33|443
1732572900000|2024-11-25 22:15:00|97.02|96.52|96.02|95.52|97.02|96.52|95.99|95.49|499
1732573200000|2024-11-25 22:20:00|95.98|95.48|95.44|94.94|95.98|95.48|95.42|94.92|389
1732573500000|2024-11-25 22:25:00|95.45|94.95|95.24|94.74|95.75|95.25|95.23|94.73|392
1732573800000|2024-11-25 22:30:00|95.23|94.73|94.36|93.86|95.25|94.75|94.35|93.85|540
1732574100000|2024-11-25 22:35:00|94.35|93.85|93.64|93.14|94.43|93.93|93.27|92.77|536
1732574400000|2024-11-25 22:40:00|93.63|93.13|94.93|94.43|95|94.5|93.59|93.09|430
1732574700000|2024-11-25 22:45:00|94.94|94.44|96.28|95.78|96.29|95.79|94.94|94.44|433
1732575000000|2024-11-25 22:50:00|96.27|95.77|96.08|95.58|96.27|95.77|95.62|95.12|510
1732575300000|2024-11-25 22:55:00|96.09|95.59|96.08|95.58|96.4|95.9|95.86|95.36|480
1732575600000|2024-11-25 23:00:00|96.07|95.57|95.6|95.1|96.52|96.02|95.46|94.96|554
1732575900000|2024-11-25 23:05:00|95.61|95.11|95.9|95.4|96.16|95.66|95.6|95.1|418
1732576200000|2024-11-25 23:10:00|95.91|95.41|96.25|95.75|96.43|95.93|95.9|95.4|454
1732576500000|2024-11-25 23:15:00|96.29|95.79|95.76|95.26|96.31|95.81|95.49|94.99|430
1732576800000|2024-11-25 23:20:00|95.75|95.25|95.79|95.29|96.33|95.83|95.56|95.06|483
1732577100000|2024-11-25 23:25:00|95.8|95.3|95.65|95.15|96.14|95.64|95.63|95.13|444
1732577400000|2024-11-25 23:30:00|95.64|95.14|95.34|94.84|95.84|95.34|95.21|94.71|538
1732577700000|2024-11-25 23:35:00|95.32|94.82|95.39|94.89|95.76|95.26|95.26|94.76|511
1732578000000|2024-11-25 23:40:00|95.38|94.88|95.5|95|95.51|95.01|94.84|94.34|465
1732578300000|2024-11-25 23:45:00|95.49|94.99|94.68|94.18|95.54|95.04|94.58|94.08|450
1732578600000|2024-11-25 23:50:00|94.66|94.16|94.76|94.26|95.15|94.65|94.53|94.03|284
1732578900000|2024-11-25 23:55:00|94.78|94.28|94.62|94.12|94.9|94.4|94.5|94|242
1732579200000|2024-11-26 00:00:00|94.61|94.11|94.8|94.3|94.91|94.41|94.22|93.72|359
1732579500000|2024-11-26 00:05:00|94.77|94.27|95.57|95.07|95.61|95.11|94.1|93.6|383
1732579800000|2024-11-26 00:10:00|95.56|95.06|95.54|95.04|96.01|95.51|95.23|94.73|403
1732580100000|2024-11-26 00:15:00|95.53|95.03|96.05|95.55|96.37|95.87|95.19|94.69|454
1732580400000|2024-11-26 00:20:00|96.04|95.54|96.5|96|96.57|96.07|95.63|95.13|481
1732580700000|2024-11-26 00:25:00|96.47|95.97|97.06|96.56|97.44|96.94|96.33|95.83|398
1732581000000|2024-11-26 00:30:00|97.05|96.55|96.96|96.46|97.28|96.78|96.73|96.23|270
1732581300000|2024-11-26 00:35:00|96.95|96.45|96.91|96.41|97.19|96.69|96.74|96.24|246
1732581600000|2024-11-26 00:40:00|96.89|96.39|96.99|96.49|97.12|96.62|96.72|96.22|171
1732581900000|2024-11-26 00:45:00|96.98|96.48|96.96|96.46|97.25|96.75|96.89|96.39|168
1732582200000|2024-11-26 00:50:00|96.95|96.45|96.19|95.69|96.95|96.45|96.18|95.68|230
1732582500000|2024-11-26 00:55:00|96.18|95.68|96.27|95.77|96.31|95.81|96.16|95.66|28
1732582800000|2024-11-26 01:00:00|96.18|95.68|96.51|96.01|96.58|96.08|96.11|95.61|143
1732583100000|2024-11-26 01:05:00|96.49|95.99|96.67|96.17|97|96.5|96.4|95.9|281
1732583400000|2024-11-26 01:10:00|96.65|96.15|96.49|95.99|96.84|96.34|96.23|95.73|227
1732583700000|2024-11-26 01:15:00|96.44|95.94|97.19|96.69|97.19|96.69|96.41|95.91|230
1732584000000|2024-11-26 01:20:00|97.21|96.71|97.66|97.16|97.68|97.18|97.16|96.66|202
1732584300000|2024-11-26 01:25:00|97.63|97.13|97.54|97.04|97.7|97.2|97.36|96.86|207
1732584600000|2024-11-26 01:30:00|97.56|97.06|97.96|97.46|97.96|97.46|97.42|96.92|285
1732584900000|2024-11-26 01:35:00|97.97|97.47|98.06|97.56|98.18|97.68|97.93|97.43|258
1732585200000|2024-11-26 01:40:00|98.05|97.55|97.65|97.15|98.09|97.59|97.36|96.86|265
1732585500000|2024-11-26 01:45:00|97.64|97.14|97.63|97.13|97.79|97.29|97.43|96.93|328
1732585800000|2024-11-26 01:50:00|97.62|97.12|97.65|97.15|97.83|97.33|97.46|96.96|438
1732586100000|2024-11-26 01:55:00|97.64|97.14|97.66|97.16|97.86|97.36|97.54|97.04|420
1732586400000|2024-11-26 02:00:00|97.61|97.11|97.83|97.33|97.98|97.48|97.41|96.91|481
1732586700000|2024-11-26 02:05:00|97.81|97.31|97.86|97.36|98.18|97.68|97.8|97.3|398
1732587000000|2024-11-26 02:10:00|97.84|97.34|97.78|97.28|98.06|97.56|97.72|97.22|191
1732587300000|2024-11-26 02:15:00|97.8|97.3|97.87|97.37|97.96|97.46|97.37|96.87|188
1732587600000|2024-11-26 02:20:00|97.89|97.39|97.84|97.34|98.05|97.55|97.67|97.17|175
1732587900000|2024-11-26 02:25:00|97.77|97.27|97.6|97.1|98.02|97.52|97.57|97.07|124
1732588200000|2024-11-26 02:30:00|97.61|97.11|97.68|97.18|97.72|97.22|97.44|96.94|173
1732588500000|2024-11-26 02:35:00|97.66|97.16|98.1|97.6|98.1|97.6|97.61|97.11|166
1732588800000|2024-11-26 02:40:00|98.05|97.55|98.09|97.59|98.24|97.74|97.98|97.48|223
1732589100000|2024-11-26 02:45:00|98.11|97.61|98.17|97.67|98.28|97.78|98.06|97.56|250
1732589400000|2024-11-26 02:50:00|98.16|97.66|98.22|97.72|98.41|97.91|98.03|97.53|140
1732589700000|2024-11-26 02:55:00|98.23|97.73|98.14|97.64|98.3|97.8|97.91|97.41|105
1732590000000|2024-11-26 03:00:00|98.15|97.65|97.72|97.22|98.2|97.7|97.72|97.22|123
1732590300000|2024-11-26 03:05:00|97.65|97.15|97.7|97.2|97.9|97.4|97.53|97.03|72
1732590600000|2024-11-26 03:10:00|97.69|97.19|97.54|97.04|97.76|97.26|97.29|96.79|112
1732590900000|2024-11-26 03:15:00|97.56|97.06|97.27|96.77|97.66|97.16|97.27|96.77|196
1732591200000|2024-11-26 03:20:00|97.26|96.76|96.96|96.46|97.27|96.77|96.75|96.25|168
1732591500000|2024-11-26 03:25:00|96.97|96.47|97.14|96.64|97.19|96.69|96.97|96.47|153
1732591800000|2024-11-26 03:30:00|97.1|96.6|97.32|96.82|97.39|96.89|96.86|96.36|115
1732592100000|2024-11-26 03:35:00|97.37|96.87|97.86|97.36|97.93|97.43|97.36|96.86|112
1732592400000|2024-11-26 03:40:00|97.85|97.35|97.75|97.25|97.89|97.39|97.56|97.06|123
1732592700000|2024-11-26 03:45:00|97.78|97.28|97.79|97.29|97.83|97.33|97.62|97.12|113
1732593000000|2024-11-26 03:50:00|97.81|97.31|97.54|97.04|97.87|97.37|97.54|97.04|129
1732593300000|2024-11-26 03:55:00|97.55|97.05|97.37|96.87|97.75|97.25|97.37|96.87|97
1732593600000|2024-11-26 04:00:00|97.33|96.83|97.37|96.87|97.49|96.99|97.28|96.78|125
1732593900000|2024-11-26 04:05:00|97.28|96.78|96.58|96.08|97.28|96.78|96.5|96|115
1732594200000|2024-11-26 04:10:00|96.59|96.09|96.87|96.37|97.05|96.55|96.59|96.09|190
1732594500000|2024-11-26 04:15:00|96.86|96.36|97.03|96.53|97.09|96.59|96.65|96.15|159
1732594800000|2024-11-26 04:20:00|97.04|96.54|96.82|96.32|97.19|96.69|96.55|96.05|161
1732595100000|2024-11-26 04:25:00|96.83|96.33|96.81|96.31|96.95|96.45|96.8|96.3|184
1732595400000|2024-11-26 04:30:00|96.75|96.25|97.4|96.9|97.52|97.02|96.75|96.25|237
1732595700000|2024-11-26 04:35:00|97.42|96.92|97.63|97.13|97.86|97.36|97.38|96.88|166
1732596000000|2024-11-26 04:40:00|97.64|97.14|97.72|97.22|97.82|97.32|97.54|97.04|166
1732596300000|2024-11-26 04:45:00|97.73|97.23|97.64|97.14|97.75|97.25|97.6|97.1|55
1732596600000|2024-11-26 04:50:00|97.5|97|97.1|96.6|97.54|97.04|97.1|96.6|78
1732596900000|2024-11-26 04:55:00|97.11|96.61|97.07|96.57|97.26|96.76|96.95|96.45|128
1732597200000|2024-11-26 05:00:00|97.13|96.63|97.37|96.87|97.47|96.97|96.95|96.45|161
1732597500000|2024-11-26 05:05:00|97.36|96.86|97.64|97.14|97.89|97.39|97.26|96.76|209
1732597800000|2024-11-26 05:10:00|97.63|97.13|97.26|96.76|97.7|97.2|97.26|96.76|183
1732598100000|2024-11-26 05:15:00|97.22|96.72|97.32|96.82|97.6|97.1|97.09|96.59|246
1732598400000|2024-11-26 05:20:00|97.33|96.83|97.79|97.29|97.84|97.34|97.3|96.8|198
1732598700000|2024-11-26 05:25:00|97.73|97.23|98.1|97.6|98.38|97.88|97.67|97.17|192
1732599000000|2024-11-26 05:30:00|98.09|97.59|98.4|97.9|98.55|98.05|97.91|97.41|228
1732599300000|2024-11-26 05:35:00|98.41|97.91|99.03|98.53|99.03|98.53|98.38|97.88|225
1732599600000|2024-11-26 05:40:00|99.04|98.54|98.66|98.16|99.25|98.75|98.64|98.14|206
1732599900000|2024-11-26 05:45:00|98.67|98.17|98.45|97.95|99.05|98.55|98.44|97.94|238
1732600200000|2024-11-26 05:50:00|98.44|97.94|98.57|98.07|98.85|98.35|98.4|97.9|250
1732600500000|2024-11-26 05:55:00|98.55|98.05|98.69|98.19|98.83|98.33|98.42|97.92|172
1732600800000|2024-11-26 06:00:00|98.7|98.2|98.53|98.03|98.83|98.33|98.47|97.97|234
1732601100000|2024-11-26 06:05:00|98.54|98.04|98.3|97.8|98.85|98.35|98.23|97.73|197
1732601400000|2024-11-26 06:10:00|98.29|97.79|97.96|97.46|98.31|97.81|97.93|97.43|232
1732601700000|2024-11-26 06:15:00|97.97|97.47|98.11|97.61|98.29|97.79|97.85|97.35|268
1732602000000|2024-11-26 06:20:00|98.1|97.6|98.56|98.06|98.56|98.06|98.07|97.57|182
1732602300000|2024-11-26 06:25:00|98.54|98.04|98.66|98.16|98.78|98.28|98.51|98.01|195
1732602600000|2024-11-26 06:30:00|98.64|98.14|98.11|97.61|98.66|98.16|98.07|97.57|189
1732602900000|2024-11-26 06:35:00|98.12|97.62|98.21|97.71|98.59|98.09|98.11|97.61|207
1732603200000|2024-11-26 06:40:00|98.2|97.7|98.29|97.79|98.45|97.95|98.12|97.62|179
1732603500000|2024-11-26 06:45:00|98.3|97.8|98.01|97.51|98.45|97.95|97.96|97.46|224
1732603800000|2024-11-26 06:50:00|98.02|97.52|97.52|97.02|98.02|97.52|97.49|96.99|223
1732604100000|2024-11-26 06:55:00|97.51|97.01|97.51|97.01|97.66|97.16|97.4|96.9|256
1732604400000|2024-11-26 07:00:00|97.49|96.99|97.19|96.69|97.49|96.99|97.06|96.56|276
1732604700000|2024-11-26 07:05:00|97.12|96.62|96.95|96.45|97.36|96.86|96.74|96.24|283
1732605000000|2024-11-26 07:10:00|96.96|96.46|96.18|95.68|96.99|96.49|95.99|95.49|273
1732605300000|2024-11-26 07:15:00|96.2|95.7|96.31|95.81|96.6|96.1|95.81|95.31|420
1732605600000|2024-11-26 07:20:00|96.3|95.8|96.46|95.96|96.65|96.15|96.17|95.67|357
1732605900000|2024-11-26 07:25:00|96.47|95.97|96.95|96.45|96.95|96.45|96.38|95.88|249
1732606200000|2024-11-26 07:30:00|96.96|96.46|96.82|96.32|96.96|96.46|96.64|96.14|224
1732606500000|2024-11-26 07:35:00|96.83|96.33|96.25|95.75|96.98|96.48|96.25|95.75|247
1732606800000|2024-11-26 07:40:00|96.23|95.73|96.15|95.65|96.37|95.87|95.95|95.45|240
1732607100000|2024-11-26 07:45:00|96.14|95.64|95.9|95.4|96.46|95.96|95.9|95.4|283
1732607400000|2024-11-26 07:50:00|95.91|95.41|95.58|95.08|96.1|95.6|95.58|95.08|230
1732607700000|2024-11-26 07:55:00|95.54|95.04|96.21|95.71|96.45|95.95|95.52|95.02|251
1732608000000|2024-11-26 08:00:00|96.2|95.7|95.96|95.46|96.26|95.76|95.76|95.26|313
1732608300000|2024-11-26 08:05:00|95.95|95.45|95.4|94.9|96|95.5|95.32|94.82|312
1732608600000|2024-11-26 08:10:00|95.44|94.94|94.95|94.45|95.67|95.17|94.94|94.44|358
1732608900000|2024-11-26 08:15:00|94.97|94.47|94.03|93.53|95.17|94.67|94|93.5|352
1732609200000|2024-11-26 08:20:00|94.04|93.54|94.96|94.46|94.97|94.47|94.04|93.54|391
1732609500000|2024-11-26 08:25:00|94.97|94.47|93.94|93.44|95.01|94.51|93.91|93.41|287
1732609800000|2024-11-26 08:30:00|93.95|93.45|93.63|93.13|94.28|93.78|93.61|93.11|388
1732610100000|2024-11-26 08:35:00|93.66|93.16|93.79|93.29|94.31|93.81|93.57|93.07|356
1732610400000|2024-11-26 08:40:00|93.8|93.3|94.19|93.69|94.46|93.96|93.75|93.25|329
1732610700000|2024-11-26 08:45:00|94.18|93.68|93.13|92.63|94.25|93.75|92.88|92.38|323
1732611000000|2024-11-26 08:50:00|93.15|92.65|93.18|92.68|93.62|93.12|92.98|92.48|407
1732611300000|2024-11-26 08:55:00|93.2|92.7|93.46|92.96|93.47|92.97|92.53|92.03|394
1732611600000|2024-11-26 09:00:00|93.45|92.95|94.17|93.67|94.18|93.68|93.25|92.75|443
1732611900000|2024-11-26 09:05:00|94.18|93.68|94.01|93.51|94.49|93.99|93.9|93.4|372
1732612200000|2024-11-26 09:10:00|93.95|93.45|94.73|94.23|94.87|94.37|93.95|93.45|365
1732612500000|2024-11-26 09:15:00|94.72|94.22|94.39|93.89|95.04|94.54|94.37|93.87|358
1732612800000|2024-11-26 09:20:00|94.4|93.9|94.49|93.99|94.88|94.38|94.39|93.89|308
1732613100000|2024-11-26 09:25:00|94.48|93.98|95|94.5|95.36|94.86|94.41|93.91|309
1732613400000|2024-11-26 09:30:00|95.01|94.51|94.62|94.12|95.26|94.76|94.59|94.09|367
1732613700000|2024-11-26 09:35:00|94.64|94.14|94.73|94.23|94.73|94.23|94.25|93.75|322
1732614000000|2024-11-26 09:40:00|94.72|94.22|94.59|94.09|94.72|94.22|94.38|93.88|285
1732614300000|2024-11-26 09:45:00|94.55|94.05|93.86|93.36|94.6|94.1|93.61|93.11|275
1732614600000|2024-11-26 09:50:00|93.78|93.28|94.21|93.71|94.48|93.98|93.64|93.14|332
1732614900000|2024-11-26 09:55:00|94.22|93.72|94.81|94.31|95.03|94.53|94.22|93.72|409
1732615200000|2024-11-26 10:00:00|94.82|94.32|94.93|94.43|95.4|94.9|94.53|94.03|506
1732615500000|2024-11-26 10:05:00|94.94|94.44|94.45|93.95|95.02|94.52|94.44|93.94|119
1732615800000|2024-11-26 10:10:00|93.85|93.35|93.69|93.19|93.88|93.38|93.52|93.02|246
1732616100000|2024-11-26 10:15:00|93.7|93.2|93.47|92.97|93.91|93.41|93.1|92.6|536
1732616400000|2024-11-26 10:20:00|93.45|92.95|93|92.5|93.46|92.96|92.3|91.8|497
1732616700000|2024-11-26 10:25:00|92.99|92.49|93.3|92.8|93.36|92.86|92.71|92.21|442
1732617000000|2024-11-26 10:30:00|93.31|92.81|93.53|93.03|93.62|93.12|93.07|92.57|523
1732617300000|2024-11-26 10:35:00|93.52|93.02|93.27|92.77|93.63|93.13|93|92.5|457
1732617600000|2024-11-26 10:40:00|93.25|92.75|92.54|92.04|93.48|92.98|92.38|91.88|561
1732617900000|2024-11-26 10:45:00|92.53|92.03|92.45|91.95|92.89|92.39|91.84|91.34|565
1732618200000|2024-11-26 10:50:00|92.44|91.94|92.23|91.73|92.56|92.06|92.11|91.61|199
1732618800000|2024-11-26 11:00:00|91.37|90.87|90.77|90.27|91.37|90.87|90.51|90.01|67
1732619100000|2024-11-26 11:05:00|90.79|90.29|92|91.5|92.04|91.54|90.7|90.2|641
1732619400000|2024-11-26 11:10:00|92.01|91.51|91.2|90.7|92.01|91.51|90.98|90.48|435
1732619700000|2024-11-26 11:15:00|91.21|90.71|90.46|89.96|91.5|91|90.37|89.87|455
1732620000000|2024-11-26 11:20:00|90.44|89.94|90.1|89.6|90.66|90.16|89.69|89.19|504
1732620300000|2024-11-26 11:25:00|90.11|89.61|88.9|88.4|90.48|89.98|88.84|88.34|564
1732620600000|2024-11-26 11:30:00|88.91|88.41|88.52|88.02|89.3|88.8|87.83|87.33|704
1732620900000|2024-11-26 11:35:00|88.53|88.03|88.2|87.7|89.32|88.82|88.05|87.55|557
1732621200000|2024-11-26 11:40:00|88.21|87.71|88.06|87.56|88.71|88.21|87.7|87.2|737
1732621500000|2024-11-26 11:45:00|88.07|87.57|90.29|89.79|90.39|89.89|87.88|87.38|625
1732621800000|2024-11-26 11:50:00|90.32|89.82|90.49|89.99|90.64|90.14|90.05|89.55|577
1732622100000|2024-11-26 11:55:00|90.5|90|90.79|90.29|90.82|90.32|90.09|89.59|509
1732622400000|2024-11-26 12:00:00|90.78|90.28|90.05|89.55|90.78|90.28|89.66|89.16|602
1732622700000|2024-11-26 12:05:00|90.02|89.52|90.61|90.11|90.81|90.31|89.8|89.3|652
1732623000000|2024-11-26 12:10:00|90.6|90.1|91.67|91.17|91.68|91.18|90.57|90.07|521
1732623300000|2024-11-26 12:15:00|91.66|91.16|91.1|90.6|91.67|91.17|91.06|90.56|550
1732623600000|2024-11-26 12:20:00|91.12|90.62|90.51|90.01|91.28|90.78|90.5|90|492
1732623900000|2024-11-26 12:25:00|90.5|90|90.64|90.14|90.78|90.28|90.39|89.89|347
1732624200000|2024-11-26 12:30:00|90.65|90.15|90.12|89.62|91.04|90.54|90.12|89.62|507
1732624500000|2024-11-26 12:35:00|90.19|89.69|89.97|89.47|90.56|90.06|89.91|89.41|429
1732624800000|2024-11-26 12:40:00|89.98|89.48|90.07|89.57|90.29|89.79|89.86|89.36|457
1732625100000|2024-11-26 12:45:00|90.06|89.56|89.35|88.85|90.17|89.67|89.35|88.85|371
1732625400000|2024-11-26 12:50:00|89.36|88.86|89.25|88.75|89.65|89.15|89.09|88.59|485
1732625700000|2024-11-26 12:55:00|89.27|88.77|89.9|89.4|90.15|89.65|89.13|88.63|486
1732626000000|2024-11-26 13:00:00|89.88|89.38|89.51|89.01|90|89.5|89.15|88.65|585
1732626300000|2024-11-26 13:05:00|89.52|89.02|90.49|89.99|90.56|90.06|89.52|89.02|594
1732626600000|2024-11-26 13:10:00|90.48|89.98|90.61|90.11|90.84|90.34|90.26|89.76|447
1732626900000|2024-11-26 13:15:00|90.62|90.12|91.52|91.02|91.57|91.07|90.62|90.12|504
1732627200000|2024-11-26 13:20:00|91.51|91.01|91.5|91|92.33|91.83|91.45|90.95|435
1732627500000|2024-11-26 13:25:00|91.51|91.01|91.59|91.09|91.89|91.39|91.45|90.95|622
1732627800000|2024-11-26 13:30:00|91.56|91.06|91.71|91.21|91.73|91.23|91.16|90.66|581
1732628100000|2024-11-26 13:35:00|91.7|91.2|92.12|91.62|92.41|91.91|91.63|91.13|659
1732628400000|2024-11-26 13:40:00|92.13|91.63|91.68|91.18|92.34|91.84|91.6|91.1|463
1732628700000|2024-11-26 13:45:00|91.69|91.19|92.01|91.51|92.09|91.59|91.43|90.93|463
1732629000000|2024-11-26 13:50:00|92.02|91.52|91.7|91.2|92.04|91.54|91.55|91.05|350
1732629300000|2024-11-26 13:55:00|91.69|91.19|91.11|90.61|91.91|91.41|91.09|90.59|293
1732629600000|2024-11-26 14:00:00|91.13|90.63|90.54|90.04|91.28|90.78|90.53|90.03|330
1732629900000|2024-11-26 14:05:00|90.55|90.05|90.63|90.13|90.65|90.15|90.07|89.57|322
1732630200000|2024-11-26 14:10:00|90.61|90.11|90.84|90.34|91.07|90.57|90.32|89.82|397
1732630500000|2024-11-26 14:15:00|90.83|90.33|91.47|90.97|91.47|90.97|90.6|90.1|531
1732630800000|2024-11-26 14:20:00|91.46|90.96|91.39|90.89|91.87|91.37|91.36|90.86|459
1732631100000|2024-11-26 14:25:00|91.38|90.88|91.1|90.6|91.42|90.92|90.89|90.39|421
1732631400000|2024-11-26 14:30:00|91.11|90.61|91.21|90.71|91.61|91.11|90.41|89.91|700
1732631700000|2024-11-26 14:35:00|91.22|90.72|92.94|92.44|92.94|92.44|91.07|90.57|647
1732632000000|2024-11-26 14:40:00|92.95|92.45|92.8|92.3|93.36|92.86|92.79|92.29|527
1732632300000|2024-11-26 14:45:00|92.79|92.29|93.57|93.07|93.79|93.29|92.79|92.29|540
1732632600000|2024-11-26 14:50:00|93.56|93.06|93.39|92.89|93.88|93.38|93.19|92.69|444
1732632900000|2024-11-26 14:55:00|93.38|92.88|92.87|92.37|93.47|92.97|92.87|92.37|402
1732633200000|2024-11-26 15:00:00|92.86|92.36|92.94|92.44|93.3|92.8|92.37|91.87|616
1732633500000|2024-11-26 15:05:00|92.95|92.45|92.45|91.95|93.15|92.65|92.4|91.9|644
1732633800000|2024-11-26 15:10:00|92.46|91.96|92.34|91.84|92.46|91.96|91.85|91.35|535
1732634100000|2024-11-26 15:15:00|92.36|91.86|91.67|91.17|92.43|91.93|91.64|91.14|589
1732634400000|2024-11-26 15:20:00|91.66|91.16|91.5|91|91.71|91.21|90.95|90.45|635
1732634700000|2024-11-26 15:25:00|91.51|91.01|91.94|91.44|92.11|91.61|91.2|90.7|566
1732635000000|2024-11-26 15:30:00|91.93|91.43|91.4|90.9|92.02|91.52|91.21|90.71|662
1732635300000|2024-11-26 15:35:00|91.39|90.89|92.3|91.8|92.37|91.87|91.39|90.89|551
1732635600000|2024-11-26 15:40:00|92.31|91.81|92.38|91.88|92.4|91.9|91.94|91.44|470
1732635900000|2024-11-26 15:45:00|92.37|91.87|92.14|91.64|92.38|91.88|92.07|91.57|608
1732636200000|2024-11-26 15:50:00|92.15|91.65|91.55|91.05|92.34|91.84|91.46|90.96|470
1732636500000|2024-11-26 15:55:00|91.54|91.04|90.96|90.46|91.66|91.16|90.95|90.45|445
1732636800000|2024-11-26 16:00:00|90.94|90.44|91.07|90.57|91.48|90.98|90.53|90.03|665
1732637100000|2024-11-26 16:05:00|91.08|90.58|91.65|91.15|91.73|91.23|91.03|90.53|498
1732637400000|2024-11-26 16:10:00|91.63|91.13|91.76|91.26|91.85|91.35|91.46|90.96|372
1732637700000|2024-11-26 16:15:00|91.78|91.28|92.15|91.65|92.15|91.65|91.67|91.17|262
1732638300000|2024-11-26 16:25:00|92.73|92.23|93.98|93.48|94.3|93.8|92.73|92.23|518
1732638600000|2024-11-26 16:30:00|93.97|93.47|94.1|93.6|94.3|93.8|93.65|93.15|651
1732638900000|2024-11-26 16:35:00|94.16|93.66|94.3|93.8|94.38|93.88|93.86|93.36|596
1732639200000|2024-11-26 16:40:00|94.31|93.81|94.44|93.94|94.66|94.16|94.13|93.63|536
1732639500000|2024-11-26 16:45:00|94.43|93.93|93.81|93.31|94.65|94.15|93.75|93.25|599
1732639800000|2024-11-26 16:50:00|93.82|93.32|93.93|93.43|93.96|93.46|93.43|92.93|354
1732640100000|2024-11-26 16:55:00|93.94|93.44|93.85|93.35|94|93.5|93.54|93.04|297
1732640400000|2024-11-26 17:00:00|93.86|93.36|93.61|93.11|93.91|93.41|93.24|92.74|369
1732640700000|2024-11-26 17:05:00|93.62|93.12|93.01|92.51|93.75|93.25|92.91|92.41|319
1732641000000|2024-11-26 17:10:00|92.99|92.49|92.86|92.36|93.42|92.92|92.76|92.26|257
1732641300000|2024-11-26 17:15:00|92.85|92.35|93.22|92.72|93.23|92.73|92.69|92.19|179
1732641900000|2024-11-26 17:25:00|93.42|92.92|93.73|93.23|93.75|93.25|93.4|92.9|224
1732642200000|2024-11-26 17:30:00|93.71|93.21|93.58|93.08|93.77|93.27|93.2|92.7|315
1732642500000|2024-11-26 17:35:00|93.57|93.07|92.86|92.36|93.64|93.14|92.85|92.35|243
1732642800000|2024-11-26 17:40:00|92.82|92.32|92.65|92.15|92.88|92.38|92.45|91.95|260
1732643100000|2024-11-26 17:45:00|92.64|92.14|92.76|92.26|92.86|92.36|92.57|92.07|238
1732643400000|2024-11-26 17:50:00|92.77|92.27|92.99|92.49|92.99|92.49|92.7|92.2|233
1732643700000|2024-11-26 17:55:00|93|92.5|92.79|92.29|93.08|92.58|92.76|92.26|151
1732644000000|2024-11-26 18:00:00|92.8|92.3|92.44|91.94|93.05|92.55|92.44|91.94|245
1732644300000|2024-11-26 18:05:00|92.43|91.93|92.1|91.6|92.75|92.25|92.06|91.56|252
1732644600000|2024-11-26 18:10:00|92.12|91.62|91.64|91.14|92.23|91.73|91.51|91.01|241
1732644900000|2024-11-26 18:15:00|91.62|91.12|90.67|90.17|91.73|91.23|90.66|90.16|230
1732645200000|2024-11-26 18:20:00|90.66|90.16|91.27|90.77|91.51|91.01|90.61|90.11|376
1732645500000|2024-11-26 18:25:00|91.26|90.76|90.67|90.17|91.31|90.81|90.67|90.17|344
1732645800000|2024-11-26 18:30:00|90.65|90.15|90.13|89.63|90.85|90.35|90.04|89.54|273
1732646100000|2024-11-26 18:35:00|90.1|89.6|89.78|89.28|90.2|89.7|89.56|89.06|373
1732646400000|2024-11-26 18:40:00|89.81|89.31|90.41|89.91|90.66|90.16|89.54|89.04|422
1732646700000|2024-11-26 18:45:00|90.42|89.92|91.62|91.12|91.74|91.24|90.42|89.92|433
1732647000000|2024-11-26 18:50:00|91.64|91.14|91.73|91.23|92.1|91.6|91.29|90.79|418
1732647300000|2024-11-26 18:55:00|91.75|91.25|91.1|90.6|91.95|91.45|91.04|90.54|360
1732647600000|2024-11-26 19:00:00|91.11|90.61|91.68|91.18|91.87|91.37|90.91|90.41|545
1732647900000|2024-11-26 19:05:00|91.69|91.19|91.75|91.25|92|91.5|90.91|90.41|475
1732648200000|2024-11-26 19:10:00|91.78|91.28|92.3|91.8|92.33|91.83|91.6|91.1|558
1732648500000|2024-11-26 19:15:00|92.29|91.79|92.19|91.69|92.38|91.88|91.7|91.2|643
1732648800000|2024-11-26 19:20:00|92.18|91.68|92.41|91.91|92.61|92.11|91.61|91.11|592
1732649100000|2024-11-26 19:25:00|92.4|91.9|92.52|92.02|92.67|92.17|91.67|91.17|596
1732649400000|2024-11-26 19:30:00|92.51|92.01|93.68|93.18|93.79|93.29|91.8|91.3|484
1732649700000|2024-11-26 19:35:00|93.65|93.15|93.11|92.61|93.67|93.17|92.78|92.28|507
1732650000000|2024-11-26 19:40:00|93.09|92.59|93.31|92.81|93.5|93|92.75|92.25|357
1732650300000|2024-11-26 19:45:00|93.3|92.8|93.13|92.63|93.6|93.1|92.96|92.46|437
1732650600000|2024-11-26 19:50:00|93.12|92.62|93.56|93.06|93.75|93.25|92.91|92.41|379
1732650900000|2024-11-26 19:55:00|93.55|93.05|94.38|93.88|94.64|94.14|93.5|93|348
1732651200000|2024-11-26 20:00:00|94.36|93.86|93.91|93.41|94.69|94.19|93.88|93.38|476
1732651500000|2024-11-26 20:05:00|93.89|93.39|94.67|94.17|94.79|94.29|93.89|93.39|410
1732651800000|2024-11-26 20:10:00|94.66|94.16|94.28|93.78|94.84|94.34|94.26|93.76|304
1732652100000|2024-11-26 20:15:00|94.27|93.77|94|93.5|94.42|93.92|93.74|93.24|505
1732652400000|2024-11-26 20:20:00|93.98|93.48|93.58|93.08|94.17|93.67|93.42|92.92|477
1732652700000|2024-11-26 20:25:00|93.6|93.1|93.97|93.47|94|93.5|93.57|93.07|367
1732653000000|2024-11-26 20:30:00|93.95|93.45|95.06|94.56|95.16|94.66|93.55|93.05|386
1732653300000|2024-11-26 20:35:00|95.05|94.55|94.3|93.8|95.05|94.55|94.04|93.54|484
1732653600000|2024-11-26 20:40:00|94.31|93.81|95.04|94.54|95.04|94.54|94.11|93.61|325
1732653900000|2024-11-26 20:45:00|95.03|94.53|95.34|94.84|96.03|95.53|95.02|94.52|518
1732654200000|2024-11-26 20:50:00|95.35|94.85|96.47|95.97|96.72|96.22|95.35|94.85|438
1732654500000|2024-11-26 20:55:00|96.42|95.92|95.85|95.35|96.79|96.29|95.72|95.22|372
1732654800000|2024-11-26 21:00:00|95.8|95.3|95.51|95.01|95.84|95.34|95.09|94.59|532
1732655100000|2024-11-26 21:05:00|95.52|95.02|95.15|94.65|95.62|95.12|94.88|94.38|518
1732655400000|2024-11-26 21:10:00|95.16|94.66|95.45|94.95|95.5|95|94.73|94.23|459
1732655700000|2024-11-26 21:15:00|95.46|94.96|95.34|94.84|95.6|95.1|95.14|94.64|359
1732656000000|2024-11-26 21:20:00|95.33|94.83|96.43|95.93|96.43|95.93|95.33|94.83|369
1732656300000|2024-11-26 21:25:00|96.42|95.92|95.47|94.97|96.47|95.97|95.44|94.94|368
1732656600000|2024-11-26 21:30:00|95.46|94.96|94.73|94.23|95.56|95.06|94.73|94.23|398
1732656900000|2024-11-26 21:35:00|94.74|94.24|94.85|94.35|95.41|94.91|94.73|94.23|381
1732657200000|2024-11-26 21:40:00|94.86|94.36|94.89|94.39|94.99|94.49|94.66|94.16|260
1732657800000|2024-11-26 21:50:00|95.09|94.59|95|94.5|95.35|94.85|94.9|94.4|209
1732658100000|2024-11-26 21:55:00|94.99|94.49|94.85|94.35|95.11|94.61|94.85|94.35|257
1732658400000|2024-11-26 22:00:00|94.84|94.34|95.59|95.09|95.59|95.09|94.77|94.27|618
1732658700000|2024-11-26 22:05:00|95.62|95.12|96.06|95.56|96.17|95.67|95.4|94.9|520
1732659000000|2024-11-26 22:10:00|96.05|95.55|95.69|95.19|96.38|95.88|95.32|94.82|506
1732659300000|2024-11-26 22:15:00|95.68|95.18|95.48|94.98|95.74|95.24|95.3|94.8|522
1732659600000|2024-11-26 22:20:00|95.47|94.97|95.79|95.29|95.97|95.47|95.39|94.89|285
1732659900000|2024-11-26 22:25:00|95.8|95.3|96.14|95.64|96.21|95.71|95.75|95.25|286
1732660200000|2024-11-26 22:30:00|96.13|95.63|95.97|95.47|96.52|96.02|95.95|95.45|502
1732660500000|2024-11-26 22:35:00|95.96|95.46|96.15|95.65|96.39|95.89|95.95|95.45|432
1732660800000|2024-11-26 22:40:00|96.16|95.66|96.52|96.02|96.53|96.03|96.13|95.63|398
1732661100000|2024-11-26 22:45:00|96.53|96.03|96.41|95.91|96.82|96.32|96.4|95.9|418
1732661400000|2024-11-26 22:50:00|96.39|95.89|95.66|95.16|96.39|95.89|95.49|94.99|416
1732661700000|2024-11-26 22:55:00|95.67|95.17|95.28|94.78|95.91|95.41|95.25|94.75|420
1732662000000|2024-11-26 23:00:00|95.25|94.75|95.19|94.69|95.72|95.22|95.03|94.53|297
1732662300000|2024-11-26 23:05:00|95.17|94.67|95.9|95.4|95.91|95.41|95.04|94.54|341
1732662600000|2024-11-26 23:10:00|95.89|95.39|96.23|95.73|96.33|95.83|95.89|95.39|360
1732662900000|2024-11-26 23:15:00|96.22|95.72|95.88|95.38|96.56|96.06|95.88|95.38|299
1732663200000|2024-11-26 23:20:00|95.87|95.37|95.77|95.27|96.06|95.56|95.74|95.24|289
1732663500000|2024-11-26 23:25:00|95.78|95.28|95.62|95.12|95.87|95.37|95.52|95.02|205
1732663800000|2024-11-26 23:30:00|95.63|95.13|96.1|95.6|96.12|95.62|95.51|95.01|227
1732664100000|2024-11-26 23:35:00|96.11|95.61|96.22|95.72|96.37|95.87|96.09|95.59|166
1732664400000|2024-11-26 23:40:00|96.23|95.73|96.37|95.87|96.5|96|96.16|95.66|187
1732664700000|2024-11-26 23:45:00|96.34|95.84|96.04|95.54|96.44|95.94|95.96|95.46|323
1732665000000|2024-11-26 23:50:00|96.02|95.52|96.25|95.75|96.35|95.85|95.92|95.42|280
1732665300000|2024-11-26 23:55:00|96.24|95.74|96.3|95.8|96.74|96.24|96.24|95.74|311
1732665600000|2024-11-27 00:00:00|96.29|95.79|95.33|94.83|96.3|95.8|95.14|94.64|460
1732665900000|2024-11-27 00:05:00|95.32|94.82|96.6|96.1|96.6|96.1|95.26|94.76|640
1732666200000|2024-11-27 00:10:00|96.64|96.14|97.44|96.94|97.49|96.99|96.41|95.91|560
1732666500000|2024-11-27 00:15:00|97.42|96.92|96.79|96.29|97.59|97.09|96.46|95.96|517
1732666800000|2024-11-27 00:20:00|96.8|96.3|96.17|95.67|96.96|96.46|96.05|95.55|430
1732667100000|2024-11-27 00:25:00|96.18|95.68|95.73|95.23|96.34|95.84|95.73|95.23|512
1732667400000|2024-11-27 00:30:00|95.74|95.24|94.99|94.49|95.86|95.36|94.78|94.28|515
1732667700000|2024-11-27 00:35:00|95|94.5|94.56|94.06|95.37|94.87|94.56|94.06|512
1732668000000|2024-11-27 00:40:00|94.57|94.07|94.31|93.81|94.96|94.46|94.14|93.64|469
1732668300000|2024-11-27 00:45:00|94.3|93.8|94.62|94.12|94.84|94.34|94.14|93.64|487
1732668600000|2024-11-27 00:50:00|94.61|94.11|94.29|93.79|94.7|94.2|93.99|93.49|518
1732668900000|2024-11-27 00:55:00|94.27|93.77|93.9|93.4|94.3|93.8|93.72|93.22|346
1732669200000|2024-11-27 01:00:00|93.91|93.41|94.13|93.63|94.14|93.64|93.45|92.95|333
1732669500000|2024-11-27 01:05:00|94.11|93.61|93.73|93.23|94.49|93.99|93.7|93.2|442
1732669800000|2024-11-27 01:10:00|93.7|93.2|94.47|93.97|94.48|93.98|93.49|92.99|355
1732670100000|2024-11-27 01:15:00|94.46|93.96|95.7|95.2|96.03|95.53|94.46|93.96|382
1732670400000|2024-11-27 01:20:00|95.71|95.21|95.88|95.38|96.01|95.51|95.15|94.65|493
1732670700000|2024-11-27 01:25:00|95.87|95.37|95.34|94.84|95.92|95.42|94.95|94.45|441
1732671000000|2024-11-27 01:30:00|95.35|94.85|95.26|94.76|95.74|95.24|94.96|94.46|451
1732671300000|2024-11-27 01:35:00|95.27|94.77|95.48|94.98|95.83|95.33|95.21|94.71|310
1732671600000|2024-11-27 01:40:00|95.47|94.97|95.03|94.53|95.64|95.14|94.97|94.47|340
1732671900000|2024-11-27 01:45:00|95.02|94.52|95.2|94.7|95.55|95.05|95.02|94.52|444
1732672200000|2024-11-27 01:50:00|95.21|94.71|95.51|95.01|95.6|95.1|95.15|94.65|469
1732672500000|2024-11-27 01:55:00|95.5|95|95.47|94.97|95.82|95.32|95.41|94.91|224
1732672800000|2024-11-27 02:00:00|95.46|94.96|95.28|94.78|95.68|95.18|95.2|94.7|318
1732673100000|2024-11-27 02:05:00|95.32|94.82|94.78|94.28|95.4|94.9|94.48|93.98|274
1732673400000|2024-11-27 02:10:00|94.77|94.27|94.2|93.7|94.82|94.32|94.09|93.59|161
1732673700000|2024-11-27 02:15:00|94.17|93.67|94.29|93.79|94.51|94.01|94.03|93.53|315
1732674000000|2024-11-27 02:20:00|94.3|93.8|95.31|94.81|95.31|94.81|94.14|93.64|318
1732674300000|2024-11-27 02:25:00|95.32|94.82|95.72|95.22|95.94|95.44|95.32|94.82|393
1732674600000|2024-11-27 02:30:00|95.73|95.23|95.38|94.88|95.85|95.35|95.34|94.84|367
1732674900000|2024-11-27 02:35:00|95.36|94.86|95.39|94.89|95.77|95.27|95.13|94.63|397
1732675200000|2024-11-27 02:40:00|95.4|94.9|95.49|94.99|95.61|95.11|95.16|94.66|343
1732675500000|2024-11-27 02:45:00|95.5|95|95.62|95.12|95.75|95.25|95.22|94.72|276
1732675800000|2024-11-27 02:50:00|95.64|95.14|95.58|95.08|95.69|95.19|95.41|94.91|228
1732676100000|2024-11-27 02:55:00|95.56|95.06|95.33|94.83|95.65|95.15|95.29|94.79|128
1732676400000|2024-11-27 03:00:00|95.28|94.78|95.35|94.85|95.47|94.97|94.93|94.43|318
1732676700000|2024-11-27 03:05:00|95.34|94.84|94.88|94.38|95.36|94.86|94.78|94.28|245
1732677000000|2024-11-27 03:10:00|94.87|94.37|95.28|94.78|95.3|94.8|94.86|94.36|233
1732677300000|2024-11-27 03:15:00|95.3|94.8|94.97|94.47|95.48|94.98|94.82|94.32|287
1732677600000|2024-11-27 03:20:00|94.98|94.48|94.56|94.06|95|94.5|94.32|93.82|348
1732677900000|2024-11-27 03:25:00|94.55|94.05|94.93|94.43|94.93|94.43|94.54|94.04|307
1732678200000|2024-11-27 03:30:00|94.97|94.47|94.64|94.14|95.05|94.55|94.47|93.97|340
1732678500000|2024-11-27 03:35:00|94.67|94.17|94.51|94.01|94.77|94.27|94.3|93.8|398
1732678800000|2024-11-27 03:40:00|94.5|94|94.75|94.25|94.79|94.29|94.46|93.96|256
1732679100000|2024-11-27 03:45:00|94.74|94.24|94.98|94.48|95.14|94.64|94.68|94.18|318
1732679400000|2024-11-27 03:50:00|94.97|94.47|95.16|94.66|95.49|94.99|94.96|94.46|261
1732679700000|2024-11-27 03:55:00|95.17|94.67|95.08|94.58|95.38|94.88|95.05|94.55|220
1732680000000|2024-11-27 04:00:00|95.07|94.57|95.58|95.08|95.68|95.18|95.04|94.54|292
1732680300000|2024-11-27 04:05:00|95.59|95.09|96.33|95.83|96.98|96.48|95.57|95.07|446
1732680600000|2024-11-27 04:10:00|96.34|95.84|96.53|96.03|96.93|96.43|96.09|95.59|460
1732680900000|2024-11-27 04:15:00|96.55|96.05|96.92|96.42|96.97|96.47|96.25|95.75|507
1732681200000|2024-11-27 04:20:00|96.93|96.43|97.25|96.75|97.58|97.08|96.81|96.31|498
1732681500000|2024-11-27 04:25:00|97.26|96.76|97.48|96.98|97.66|97.16|97.18|96.68|487
1732681800000|2024-11-27 04:30:00|97.49|96.99|96.9|96.4|97.5|97|96.53|96.03|455
1732682100000|2024-11-27 04:35:00|96.92|96.42|96.38|95.88|96.94|96.44|96.19|95.69|486
1732682400000|2024-11-27 04:40:00|96.36|95.86|96.71|96.21|96.79|96.29|96.06|95.56|432
1732682700000|2024-11-27 04:45:00|96.7|96.2|96.51|96.01|96.9|96.4|96.37|95.87|547
1732683000000|2024-11-27 04:50:00|96.5|96|96.29|95.79|96.52|96.02|96.14|95.64|407
1732683300000|2024-11-27 04:55:00|96.3|95.8|96.28|95.78|96.4|95.9|96.12|95.62|270
1732683600000|2024-11-27 05:00:00|96.3|95.8|96.22|95.72|96.36|95.86|96.02|95.52|383
1732683900000|2024-11-27 05:05:00|96.23|95.73|95.84|95.34|96.23|95.73|95.56|95.06|418
1732684200000|2024-11-27 05:10:00|95.81|95.31|95.55|95.05|95.94|95.44|95.51|95.01|450
1732684500000|2024-11-27 05:15:00|95.56|95.06|95.55|95.05|95.7|95.2|95.26|94.76|516
1732684800000|2024-11-27 05:20:00|95.56|95.06|95.79|95.29|95.83|95.33|94.87|94.37|414
1732685100000|2024-11-27 05:25:00|95.8|95.3|95.57|95.07|95.83|95.33|95.52|95.02|235
1732685400000|2024-11-27 05:30:00|95.58|95.08|96.02|95.52|96.14|95.64|95.54|95.04|309
1732685700000|2024-11-27 05:35:00|96.03|95.53|96.28|95.78|96.37|95.87|96.03|95.53|362
1732686000000|2024-11-27 05:40:00|96.27|95.77|96.48|95.98|96.59|96.09|96.22|95.72|186
1732686300000|2024-11-27 05:45:00|96.47|95.97|96.38|95.88|96.59|96.09|96.36|95.86|119
1732686900000|2024-11-27 05:55:00|96.26|95.76|96.04|95.54|96.26|95.76|95.85|95.35|360
1732687200000|2024-11-27 06:00:00|96.08|95.58|96.36|95.86|96.41|95.91|95.89|95.39|483
1732687500000|2024-11-27 06:05:00|96.34|95.84|96.64|96.14|96.65|96.15|96.14|95.64|288
1732687800000|2024-11-27 06:10:00|96.63|96.13|97.29|96.79|97.31|96.81|96.63|96.13|268
1732688100000|2024-11-27 06:15:00|97.31|96.81|97.12|96.62|97.52|97.02|97.04|96.54|261
1732688400000|2024-11-27 06:20:00|97.11|96.61|97.04|96.54|97.32|96.82|97|96.5|228
1732688700000|2024-11-27 06:25:00|97.01|96.51|96.82|96.32|97.01|96.51|96.74|96.24|164
1732689000000|2024-11-27 06:30:00|96.85|96.35|96.72|96.22|96.97|96.47|96.54|96.04|292
1732689300000|2024-11-27 06:35:00|96.71|96.21|96.85|96.35|96.98|96.48|96.29|95.79|459
1732689600000|2024-11-27 06:40:00|96.86|96.36|97.15|96.65|97.36|96.86|96.85|96.35|345
1732689900000|2024-11-27 06:45:00|97.11|96.61|96.76|96.26|97.11|96.61|96.61|96.11|243
1732690200000|2024-11-27 06:50:00|96.74|96.24|96.49|95.99|97.04|96.54|96.39|95.89|246
1732690500000|2024-11-27 06:55:00|96.51|96.01|96.39|95.89|96.64|96.14|96.34|95.84|247
1732690800000|2024-11-27 07:00:00|96.38|95.88|96.56|96.06|96.77|96.27|95.86|95.36|375
1732691100000|2024-11-27 07:05:00|96.52|96.02|97.03|96.53|97.19|96.69|96.44|95.94|330
1732691400000|2024-11-27 07:10:00|97.02|96.52|96.83|96.33|97.05|96.55|96.64|96.14|293
1732691700000|2024-11-27 07:15:00|96.82|96.32|97.19|96.69|97.29|96.79|96.72|96.22|284
1732692000000|2024-11-27 07:20:00|97.18|96.68|97.55|97.05|98.05|97.55|97.14|96.64|389
1732692300000|2024-11-27 07:25:00|97.54|97.04|98.1|97.6|98.15|97.65|97.53|97.03|403
1732692600000|2024-11-27 07:30:00|98.09|97.59|98.08|97.58|98.12|97.62|97.61|97.11|318
1732692900000|2024-11-27 07:35:00|98.06|97.56|97.87|97.37|98.11|97.61|97.67|97.17|212
1732693200000|2024-11-27 07:40:00|97.88|97.38|97.96|97.46|97.97|97.47|97.61|97.11|164
1732693500000|2024-11-27 07:45:00|97.95|97.45|98.27|97.77|98.33|97.83|97.61|97.11|189
1732693800000|2024-11-27 07:50:00|98.26|97.76|98.64|98.14|98.88|98.38|98.12|97.62|362
1732694100000|2024-11-27 07:55:00|98.61|98.11|98.54|98.04|99.04|98.54|98.46|97.96|368
1732694400000|2024-11-27 08:00:00|98.56|98.06|97.8|97.3|98.58|98.08|97.51|97.01|452
1732694700000|2024-11-27 08:05:00|97.77|97.27|98.02|97.52|98.19|97.69|97.67|97.17|461
1732695000000|2024-11-27 08:10:00|98.01|97.51|97.54|97.04|98.1|97.6|97.44|96.94|352
1732695300000|2024-11-27 08:15:00|97.53|97.03|98.05|97.55|98.14|97.64|97.35|96.85|500
1732695600000|2024-11-27 08:20:00|98.04|97.54|97.73|97.23|98.4|97.9|97.7|97.2|451
1732695900000|2024-11-27 08:25:00|97.72|97.22|97.53|97.03|97.78|97.28|97.36|96.86|416
1732696200000|2024-11-27 08:30:00|97.54|97.04|97.53|97.03|97.54|97.04|97.48|96.98|16
1732696500000|2024-11-27 08:35:00|97.49|96.99|97.95|97.45|97.97|97.47|97.31|96.81|387
1732696800000|2024-11-27 08:40:00|97.94|97.44|98.33|97.83|98.45|97.95|97.78|97.28|443
1732697100000|2024-11-27 08:45:00|98.3|97.8|98.13|97.63|98.84|98.34|98|97.5|524
1732697400000|2024-11-27 08:50:00|98.14|97.64|98.01|97.51|98.17|97.67|97.76|97.26|559
1732697700000|2024-11-27 08:55:00|98.02|97.52|98.19|97.69|98.25|97.75|97.81|97.31|453
1732698000000|2024-11-27 09:00:00|98.17|97.67|97.43|96.93|98.26|97.76|97.42|96.92|256
1732698300000|2024-11-27 09:05:00|97.41|96.91|97.2|96.7|97.84|97.34|97.15|96.65|146
1732698600000|2024-11-27 09:10:00|97.21|96.71|97.16|96.66|97.47|96.97|97.15|96.65|144
1732698900000|2024-11-27 09:15:00|97.17|96.67|97.56|97.06|97.57|97.07|97.17|96.67|124
1732699200000|2024-11-27 09:20:00|97.57|97.07|97.54|97.04|97.99|97.49|97.31|96.81|164
1732699500000|2024-11-27 09:25:00|97.55|97.05|97.76|97.26|97.92|97.42|97.55|97.05|157
1732699800000|2024-11-27 09:30:00|97.74|97.24|97.22|96.72|97.88|97.38|97.13|96.63|207
1732700100000|2024-11-27 09:35:00|97.26|96.76|98.18|97.68|98.18|97.68|97.23|96.73|307
1732700400000|2024-11-27 09:40:00|98.17|97.67|98.49|97.99|98.54|98.04|97.93|97.43|308
1732700700000|2024-11-27 09:45:00|98.48|97.98|99.23|98.73|99.37|98.87|98.22|97.72|412
1732701000000|2024-11-27 09:50:00|99.22|98.72|99.71|99.21|99.74|99.24|99.11|98.61|502
1732701300000|2024-11-27 09:55:00|99.7|99.2|99.42|98.92|99.79|99.29|98.99|98.49|432
1732701600000|2024-11-27 10:00:00|99.43|98.93|99.34|98.84|99.47|98.97|99.13|98.63|321
1732702200000|2024-11-27 10:10:00|99.05|98.55|99.37|98.87|99.44|98.94|98.71|98.21|377
1732702500000|2024-11-27 10:15:00|99.39|98.89|99.28|98.78|99.65|99.15|99.2|98.7|459
1732702800000|2024-11-27 10:20:00|99.29|98.79|98.91|98.41|99.44|98.94|98.89|98.39|451
1732703100000|2024-11-27 10:25:00|98.9|98.4|98.96|98.46|99.07|98.57|98.74|98.24|469
1732703400000|2024-11-27 10:30:00|98.97|98.47|100.12|99.62|100.15|99.65|98.83|98.33|459
1732703700000|2024-11-27 10:35:00|100.13|99.63|100.8|100.3|100.82|100.32|100.09|99.59|495
1732704000000|2024-11-27 10:40:00|100.81|100.31|102.28|101.78|102.4|101.9|100.71|100.21|689
1732704300000|2024-11-27 10:45:00|102.29|101.79|102.14|101.64|102.73|102.23|101.89|101.39|504
1732704600000|2024-11-27 10:50:00|102.16|101.66|101.06|100.56|102.21|101.71|100.61|100.11|442
1732704900000|2024-11-27 10:55:00|101.11|100.61|100.54|100.04|101.2|100.7|100.51|100.01|305
1732705200000|2024-11-27 11:00:00|100.57|100.07|99.87|99.37|100.75|100.25|99.85|99.35|313
1732705500000|2024-11-27 11:05:00|99.85|99.35|100.05|99.55|100.16|99.66|99.68|99.18|171
1732705800000|2024-11-27 11:10:00|100.06|99.56|101.3|100.8|101.3|100.8|99.95|99.45|231
1732706100000|2024-11-27 11:15:00|100.31|99.81|100.33|99.83|100.76|100.26|100.18|99.68|303
1732706400000|2024-11-27 11:20:00|100.35|99.85|100.59|100.09|100.67|100.17|99.9|99.4|391
1732706700000|2024-11-27 11:25:00|100.58|100.08|101.08|100.58|101.23|100.73|100.39|99.89|356
1732707000000|2024-11-27 11:30:00|101.06|100.56|101.62|101.12|101.67|101.17|100.6|100.1|371
1732707300000|2024-11-27 11:35:00|101.57|101.07|101.28|100.78|101.64|101.14|100.84|100.34|373
1732707600000|2024-11-27 11:40:00|101.26|100.76|101.14|100.64|101.26|100.76|100.64|100.14|280
1732707900000|2024-11-27 11:45:00|101.17|100.67|100.99|100.49|101.34|100.84|100.58|100.08|323
1732708200000|2024-11-27 11:50:00|100.97|100.47|100.87|100.37|101.21|100.71|100.82|100.32|110
1732708500000|2024-11-27 11:55:00|100.94|100.44|100.97|100.47|101|100.5|100.9|100.4|19
1732708800000|2024-11-27 12:00:00|100.94|100.44|100.81|100.31|101.25|100.75|100.68|100.18|280
1732709100000|2024-11-27 12:05:00|100.82|100.32|99.6|99.1|101|100.5|99.58|99.08|277
1732709400000|2024-11-27 12:10:00|99.62|99.12|99.21|98.71|99.62|99.12|98.98|98.48|186
1732710000000|2024-11-27 12:20:00|99.39|98.89|98.91|98.41|99.6|99.1|98.86|98.36|191
1732710300000|2024-11-27 12:25:00|98.93|98.43|98.32|97.82|99.02|98.52|98.32|97.82|263
1732710600000|2024-11-27 12:30:00|98.28|97.78|98.53|98.03|98.68|98.18|98.01|97.51|280
1732710900000|2024-11-27 12:35:00|98.57|98.07|98.54|98.04|98.66|98.16|98.27|97.77|210
1732711200000|2024-11-27 12:40:00|98.53|98.03|98.78|98.28|99.1|98.6|98.51|98.01|159
1732711500000|2024-11-27 12:45:00|98.74|98.24|98.91|98.41|99.32|98.82|98.62|98.12|228
1732711800000|2024-11-27 12:50:00|98.9|98.4|99|98.5|99.19|98.69|98.68|98.18|300
1732712100000|2024-11-27 12:55:00|98.94|98.44|99.02|98.52|99.18|98.68|98.36|97.86|376
1732712400000|2024-11-27 13:00:00|99.03|98.53|99.72|99.22|99.85|99.35|98.62|98.12|536
1732712700000|2024-11-27 13:05:00|99.65|99.15|100.06|99.56|100.35|99.85|99.51|99.01|496
1732713000000|2024-11-27 13:10:00|100.07|99.57|99.66|99.16|100.13|99.63|99.4|98.9|477
1732713300000|2024-11-27 13:15:00|99.68|99.18|99.26|98.76|99.69|99.19|99.01|98.51|319
1732713600000|2024-11-27 13:20:00|99.25|98.75|99.15|98.65|99.39|98.89|98.72|98.22|380
1732713900000|2024-11-27 13:25:00|99.14|98.64|100.08|99.58|100.24|99.74|98.97|98.47|530
1732714200000|2024-11-27 13:30:00|100.11|99.61|99.81|99.31|100.2|99.7|99.78|99.28|74
1732714500000|2024-11-27 13:35:00|99.8|99.3|99.84|99.34|100.56|100.06|99.74|99.24|630
1732714800000|2024-11-27 13:40:00|99.83|99.33|99.82|99.32|100.13|99.63|99.7|99.2|577
1732715100000|2024-11-27 13:45:00|99.83|99.33|100.07|99.57|100.17|99.67|99.59|99.09|540
1732715400000|2024-11-27 13:50:00|100.05|99.55|100.2|99.7|100.48|99.98|100|99.5|490
1732715700000|2024-11-27 13:55:00|100.19|99.69|100.85|100.35|100.9|100.4|100.17|99.67|604
1732716000000|2024-11-27 14:00:00|100.84|100.34|101.07|100.57|101.11|100.61|100.43|99.93|576
1732716300000|2024-11-27 14:05:00|101.05|100.55|100.37|99.87|101.22|100.72|100.18|99.68|525
1732716600000|2024-11-27 14:10:00|100.36|99.86|101.59|101.09|101.61|101.11|100.26|99.76|380
1732716900000|2024-11-27 14:15:00|101.57|101.07|100.88|100.38|101.57|101.07|100.85|100.35|415
1732717200000|2024-11-27 14:20:00|100.89|100.39|100.31|99.81|101|100.5|100.25|99.75|304
1732717500000|2024-11-27 14:25:00|100.3|99.8|100.27|99.77|100.56|100.06|100.05|99.55|305
1732717800000|2024-11-27 14:30:00|100.28|99.78|100.14|99.64|100.36|99.86|99.65|99.15|477
1732718100000|2024-11-27 14:35:00|100.15|99.65|101.06|100.56|101.43|100.93|99.51|99.01|506
1732718400000|2024-11-27 14:40:00|101.05|100.55|100.97|100.47|101.23|100.73|100.71|100.21|495
1732718700000|2024-11-27 14:45:00|100.96|100.46|100.68|100.18|101.04|100.54|100.15|99.65|418
1732719000000|2024-11-27 14:50:00|100.69|100.19|100.36|99.86|100.86|100.36|100.2|99.7|311
1732719300000|2024-11-27 14:55:00|100.34|99.84|100.66|100.16|100.83|100.33|100.23|99.73|192
1732719600000|2024-11-27 15:00:00|100.63|100.13|100.45|99.95|100.64|100.14|99.87|99.37|296
1732719900000|2024-11-27 15:05:00|100.46|99.96|100.75|100.25|100.99|100.49|100.24|99.74|384
1732720200000|2024-11-27 15:10:00|100.74|100.24|100.23|99.73|100.74|100.24|100.05|99.55|381
1732720500000|2024-11-27 15:15:00|100.24|99.74|100.12|99.62|100.36|99.86|99.75|99.25|412
1732720800000|2024-11-27 15:20:00|100.13|99.63|99.78|99.28|100.2|99.7|99.53|99.03|362
1732721100000|2024-11-27 15:25:00|99.77|99.27|100.63|100.13|100.65|100.15|99.65|99.15|356
1732721400000|2024-11-27 15:30:00|100.66|100.16|101.29|100.79|101.31|100.81|100.39|99.89|357
1732721700000|2024-11-27 15:35:00|101.3|100.8|101.54|101.04|101.85|101.35|101.17|100.67|361
1732722000000|2024-11-27 15:40:00|101.53|101.03|102.86|102.36|102.9|102.4|101.44|100.94|435
1732722300000|2024-11-27 15:45:00|102.87|102.37|103.02|102.52|103.66|103.16|102.64|102.14|717
1732722600000|2024-11-27 15:50:00|103|102.5|103.51|103.01|103.63|103.13|102.84|102.34|416
1732722900000|2024-11-27 15:55:00|103.5|103|103.7|103.2|104.42|103.92|103.44|102.94|476
1732723200000|2024-11-27 16:00:00|103.61|103.11|103.07|102.57|104.22|103.72|102.91|102.41|437
1732723500000|2024-11-27 16:05:00|103.1|102.6|103.04|102.54|103.57|103.07|102.63|102.13|451
1732723800000|2024-11-27 16:10:00|103.07|102.57|102.69|102.19|103.32|102.82|102.59|102.09|435
1732724100000|2024-11-27 16:15:00|102.65|102.15|102.98|102.48|103.35|102.85|102.6|102.1|371
1732724400000|2024-11-27 16:20:00|102.94|102.44|102.8|102.3|103.37|102.87|102.7|102.2|269
1732724700000|2024-11-27 16:25:00|102.79|102.29|102.69|102.19|102.88|102.38|102.43|101.93|259
1732725000000|2024-11-27 16:30:00|102.67|102.17|103.52|103.02|103.73|103.23|102.44|101.94|251
1732725300000|2024-11-27 16:35:00|103.53|103.03|103.65|103.15|103.65|103.15|103.48|102.98|40
1732725600000|2024-11-27 16:40:00|102.88|102.38|102.49|101.99|102.88|102.38|102.3|101.8|211
1732725900000|2024-11-27 16:45:00|102.44|101.94|101.79|101.29|102.51|102.01|101.66|101.16|404
1732726200000|2024-11-27 16:50:00|101.78|101.28|101.82|101.32|102.31|101.81|101.52|101.02|400
1732726500000|2024-11-27 16:55:00|101.81|101.31|101.3|100.8|101.81|101.31|100.82|100.32|395
1732726800000|2024-11-27 17:00:00|101.29|100.79|101.65|101.15|101.82|101.32|101.08|100.58|229
1732727100000|2024-11-27 17:05:00|101.67|101.17|101.83|101.33|101.95|101.45|101.19|100.69|335
1732727400000|2024-11-27 17:10:00|101.85|101.35|101.87|101.37|102|101.5|101.73|101.23|310
1732727700000|2024-11-27 17:15:00|101.86|101.36|101.54|101.04|101.91|101.41|101.42|100.92|278
1732728000000|2024-11-27 17:20:00|101.53|101.03|101.77|101.27|101.93|101.43|101.52|101.02|246
1732728300000|2024-11-27 17:25:00|101.76|101.26|101.74|101.24|101.95|101.45|101.55|101.05|145
1732728600000|2024-11-27 17:30:00|101.75|101.25|101.82|101.32|101.93|101.43|101.54|101.04|239
1732728900000|2024-11-27 17:35:00|101.86|101.36|102.61|102.11|102.61|102.11|101.86|101.36|247
1732729200000|2024-11-27 17:40:00|102.6|102.1|102.06|101.56|102.85|102.35|102.01|101.51|252
1732729500000|2024-11-27 17:45:00|102.07|101.57|102.38|101.88|102.74|102.24|102.06|101.56|242
1732729800000|2024-11-27 17:50:00|102.39|101.89|102.45|101.95|102.72|102.22|102.31|101.81|180
1732730100000|2024-11-27 17:55:00|102.46|101.96|102.59|102.09|102.68|102.18|102.39|101.89|216
1732730400000|2024-11-27 18:00:00|102.6|102.1|102.91|102.41|103.1|102.6|102.48|101.98|326
1732730700000|2024-11-27 18:05:00|102.92|102.42|102.43|101.93|103|102.5|102.18|101.68|326
1732731000000|2024-11-27 18:10:00|102.44|101.94|102.87|102.37|103.18|102.68|102.4|101.9|249
1732731300000|2024-11-27 18:15:00|102.89|102.39|103.07|102.57|103.18|102.68|102.72|102.22|369
1732731600000|2024-11-27 18:20:00|103.08|102.58|102.78|102.28|103.17|102.67|102.62|102.12|278
1732731900000|2024-11-27 18:25:00|102.75|102.25|102.69|102.19|102.96|102.46|102.44|101.94|115
1732732200000|2024-11-27 18:30:00|102.67|102.17|102.65|102.15|102.9|102.4|102.6|102.1|152
1732732500000|2024-11-27 18:35:00|102.66|102.16|103.11|102.61|103.33|102.83|102.63|102.13|190
1732732800000|2024-11-27 18:40:00|102.98|102.48|102.98|102.48|103.29|102.79|102.87|102.37|171
1732733100000|2024-11-27 18:45:00|102.99|102.49|102.92|102.42|103.14|102.64|102.78|102.28|157
1732733400000|2024-11-27 18:50:00|102.95|102.45|102.66|102.16|102.98|102.48|102.43|101.93|125
1732733700000|2024-11-27 18:55:00|102.67|102.17|102.61|102.11|102.8|102.3|102.43|101.93|192
1732734000000|2024-11-27 19:00:00|102.59|102.09|102.28|101.78|102.75|102.25|102.06|101.56|198
1732734300000|2024-11-27 19:05:00|102.3|101.8|101.98|101.48|102.33|101.83|101.83|101.33|218
1732734600000|2024-11-27 19:10:00|101.97|101.47|102.83|102.33|102.84|102.34|101.96|101.46|317
1732734900000|2024-11-27 19:15:00|102.82|102.32|102.61|102.11|102.97|102.47|102.46|101.96|275
1732735200000|2024-11-27 19:20:00|102.6|102.1|102.63|102.13|102.8|102.3|102.54|102.04|353
1732735500000|2024-11-27 19:25:00|102.64|102.14|102.53|102.03|102.74|102.24|102.39|101.89|300
1732735800000|2024-11-27 19:30:00|102.51|102.01|102.51|102.01|102.67|102.17|102.33|101.83|391
1732736100000|2024-11-27 19:35:00|102.5|102|102.7|102.2|102.89|102.39|102.17|101.67|393
1732736400000|2024-11-27 19:40:00|102.69|102.19|102.41|101.91|102.84|102.34|102.34|101.84|395
1732736700000|2024-11-27 19:45:00|102.39|101.89|102.24|101.74|102.4|101.9|101.92|101.42|260
1732737000000|2024-11-27 19:50:00|102.25|101.75|101.98|101.48|102.38|101.88|101.86|101.36|230
1732737300000|2024-11-27 19:55:00|101.97|101.47|102.04|101.54|102.13|101.63|101.87|101.37|247
1732737600000|2024-11-27 20:00:00|102.03|101.53|102.57|102.07|102.9|102.4|101.86|101.36|360
1732737900000|2024-11-27 20:05:00|102.58|102.08|102.58|102.08|102.8|102.3|102.35|101.85|303
1732738200000|2024-11-27 20:10:00|102.56|102.06|102.59|102.09|102.72|102.22|102.51|102.01|371
1732738500000|2024-11-27 20:15:00|102.61|102.11|103.86|103.36|103.93|103.43|102.61|102.11|562
1732738800000|2024-11-27 20:20:00|103.88|103.38|103.27|102.77|104.09|103.59|103.11|102.61|554
1732739100000|2024-11-27 20:25:00|103.28|102.78|103.68|103.18|103.73|103.23|103.26|102.76|535
1732739400000|2024-11-27 20:30:00|103.67|103.17|103.52|103.02|103.86|103.36|103.22|102.72|612
1732739700000|2024-11-27 20:35:00|103.51|103.01|102.87|102.37|103.56|103.06|102.69|102.19|563
1732740000000|2024-11-27 20:40:00|102.86|102.36|102.76|102.26|103.25|102.75|102.59|102.09|494
1732740300000|2024-11-27 20:45:00|102.75|102.25|102.6|102.1|102.75|102.25|102.37|101.87|426
1732740600000|2024-11-27 20:50:00|102.59|102.09|101.65|101.15|102.6|102.1|101.45|100.95|489
1732740900000|2024-11-27 20:55:00|101.64|101.14|101.85|101.35|101.9|101.4|101.57|101.07|608
1732741200000|2024-11-27 21:00:00|101.87|101.37|101.95|101.45|102|101.5|101.36|100.86|596
1732741500000|2024-11-27 21:05:00|101.93|101.43|102.18|101.68|102.19|101.69|101.56|101.06|642
1732741800000|2024-11-27 21:10:00|102.17|101.67|102.05|101.55|102.31|101.81|101.98|101.48|563
1732742100000|2024-11-27 21:15:00|102.06|101.56|101.66|101.16|102.09|101.59|101.5|101|535
1732742400000|2024-11-27 21:20:00|101.67|101.17|101.39|100.89|101.73|101.23|101.36|100.86|474
1732742700000|2024-11-27 21:25:00|101.41|100.91|101.3|100.8|101.41|100.91|101.02|100.52|428
1732743000000|2024-11-27 21:30:00|101.31|100.81|101.39|100.89|101.39|100.89|100.99|100.49|360
1732743300000|2024-11-27 21:35:00|101.38|100.88|101.52|101.02|101.58|101.08|101.2|100.7|357
1732743600000|2024-11-27 21:40:00|101.51|101.01|101.55|101.05|101.7|101.2|101.44|100.94|431
1732743900000|2024-11-27 21:45:00|101.54|101.04|101.54|101.04|101.82|101.32|101.4|100.9|382
1732744200000|2024-11-27 21:50:00|101.55|101.05|101.4|100.9|101.6|101.1|101.33|100.83|329
1732744500000|2024-11-27 21:55:00|101.37|100.87|101.54|101.04|101.56|101.06|101.37|100.87|236
1732744800000|2024-11-27 22:00:00|101.55|101.05|101.6|101.1|101.75|101.25|101.33|100.83|490
1732745100000|2024-11-27 22:05:00|101.59|101.09|101.03|100.53|101.71|101.21|101.03|100.53|544
1732745400000|2024-11-27 22:10:00|101.04|100.54|101.2|100.7|101.25|100.75|100.83|100.33|450
1732745700000|2024-11-27 22:15:00|101.19|100.69|101.16|100.66|101.51|101.01|100.92|100.42|458
1732746000000|2024-11-27 22:20:00|101.15|100.65|101.49|100.99|101.5|101|101.07|100.57|281
1732746300000|2024-11-27 22:25:00|101.5|101|101.56|101.06|101.83|101.33|101.49|100.99|194
1732746600000|2024-11-27 22:30:00|101.55|101.05|101.7|101.2|101.72|101.22|101.46|100.96|315
1732746900000|2024-11-27 22:35:00|101.73|101.23|101.61|101.11|102.09|101.59|101.61|101.11|401
1732747200000|2024-11-27 22:40:00|101.62|101.12|101.36|100.86|101.68|101.18|101.35|100.85|392
1732747500000|2024-11-27 22:45:00|101.37|100.87|100.53|100.03|101.38|100.88|100.48|99.98|376
1732747800000|2024-11-27 22:50:00|100.54|100.04|101|100.5|101|100.5|100.39|99.89|346
1732748100000|2024-11-27 22:55:00|100.99|100.49|100.87|100.37|101.14|100.64|100.87|100.37|286
1732748400000|2024-11-27 23:00:00|100.88|100.38|101.56|101.06|101.83|101.33|100.88|100.38|221
1732748700000|2024-11-27 23:05:00|101.57|101.07|101.03|100.53|101.66|101.16|101.02|100.52|196
1732749000000|2024-11-27 23:10:00|100.97|100.47|100.71|100.21|101.05|100.55|100.52|100.02|388
1732749300000|2024-11-27 23:15:00|100.72|100.22|100.61|100.11|101.21|100.71|100.55|100.05|279
1732749600000|2024-11-27 23:20:00|100.62|100.12|100.9|100.4|101.08|100.58|100.62|100.12|304
1732749900000|2024-11-27 23:25:00|100.91|100.41|101.03|100.53|101.04|100.54|100.9|100.4|23
1732750200000|2024-11-27 23:30:00|100.96|100.46|101.13|100.63|101.16|100.66|100.87|100.37|194
1732750500000|2024-11-27 23:35:00|101.06|100.56|101.44|100.94|101.75|101.25|101.06|100.56|238
1732750800000|2024-11-27 23:40:00|101.42|100.92|101.99|101.49|102.13|101.63|101.26|100.76|207
1732751100000|2024-11-27 23:45:00|101.98|101.48|101.38|100.88|102.02|101.52|101.18|100.68|214
1732751400000|2024-11-27 23:50:00|101.4|100.9|101.57|101.07|101.58|101.08|101.28|100.78|345
1732751700000|2024-11-27 23:55:00|101.53|101.03|101.44|100.94|101.7|101.2|101.41|100.91|370
1732752000000|2024-11-28 00:00:00|101.43|100.93|101.35|100.85|101.52|101.02|100.62|100.12|375
1732752300000|2024-11-28 00:05:00|101.37|100.87|100.8|100.3|101.63|101.13|100.54|100.04|370
1732752600000|2024-11-28 00:10:00|100.82|100.32|100.21|99.71|100.96|100.46|100.09|99.59|393
1732752900000|2024-11-28 00:15:00|100.2|99.7|100.71|100.21|100.75|100.25|99.98|99.48|454
1732753200000|2024-11-28 00:20:00|100.67|100.17|101.06|100.56|101.16|100.66|100.01|99.51|305
1732753500000|2024-11-28 00:25:00|101.04|100.54|100.54|100.04|101.04|100.54|100.15|99.65|276
1732753800000|2024-11-28 00:30:00|100.55|100.05|100.95|100.45|100.95|100.45|100.39|99.89|333
1732754100000|2024-11-28 00:35:00|100.97|100.47|101|100.5|101|100.5|100.76|100.26|145
1732754400000|2024-11-28 00:40:00|101.01|100.51|100.7|100.2|101.04|100.54|100.7|100.2|152
1732754700000|2024-11-28 00:45:00|100.71|100.21|100.53|100.03|101|100.5|100.53|100.03|207
1732755000000|2024-11-28 00:50:00|100.52|100.02|101.41|100.91|101.46|100.96|100.42|99.92|286
1732755300000|2024-11-28 00:55:00|101.42|100.92|101.75|101.25|101.85|101.35|101.42|100.92|409
1732755600000|2024-11-28 01:00:00|101.76|101.26|101.62|101.12|101.96|101.46|101.54|101.04|378
1732755900000|2024-11-28 01:05:00|101.61|101.11|101.35|100.85|101.82|101.32|101.28|100.78|221
1732756200000|2024-11-28 01:10:00|101.34|100.84|101.93|101.43|102.28|101.78|101.33|100.83|357
1732756500000|2024-11-28 01:15:00|101.91|101.41|102.33|101.83|102.49|101.99|101.91|101.41|283
1732756800000|2024-11-28 01:20:00|102.34|101.84|102.4|101.9|102.86|102.36|102.27|101.77|284
1732757100000|2024-11-28 01:25:00|102.38|101.88|102.01|101.51|102.39|101.89|101.75|101.25|345
1732757400000|2024-11-28 01:30:00|101.98|101.48|102.08|101.58|102.15|101.65|101.52|101.02|365
1732757700000|2024-11-28 01:35:00|102.09|101.59|102.93|102.43|103.07|102.57|102.09|101.59|345
1732758000000|2024-11-28 01:40:00|102.9|102.4|102.78|102.28|102.97|102.47|102.78|102.28|69
1732758300000|2024-11-28 01:45:00|102.73|102.23|102.52|102.02|102.74|102.24|102.43|101.93|241
1732758600000|2024-11-28 01:50:00|102.53|102.03|102.48|101.98|102.65|102.15|102.38|101.88|438
1732758900000|2024-11-28 01:55:00|102.49|101.99|102.8|102.3|102.86|102.36|102.49|101.99|299
1732759200000|2024-11-28 02:00:00|102.81|102.31|102.58|102.08|102.92|102.42|102.51|102.01|337
1732759500000|2024-11-28 02:05:00|102.61|102.11|102.29|101.79|102.86|102.36|102.08|101.58|245
1732759800000|2024-11-28 02:10:00|102.26|101.76|102.17|101.67|102.5|102|102.13|101.63|148
1732760100000|2024-11-28 02:15:00|102.18|101.68|102.66|102.16|102.66|102.16|102.1|101.6|215
1732760400000|2024-11-28 02:20:00|102.65|102.15|102.91|102.41|103.1|102.6|102.56|102.06|160
1732761000000|2024-11-28 02:30:00|102.88|102.38|103.04|102.54|103.35|102.85|102.81|102.31|277
1732761300000|2024-11-28 02:35:00|103.02|102.52|102.62|102.12|103.18|102.68|102.56|102.06|378
1732761600000|2024-11-28 02:40:00|102.61|102.11|102.39|101.89|102.65|102.15|102.37|101.87|264
1732761900000|2024-11-28 02:45:00|102.38|101.88|102.27|101.77|102.43|101.93|101.67|101.17|244
1732762200000|2024-11-28 02:50:00|102.24|101.74|101.54|101.04|102.44|101.94|101.54|101.04|272
1732762500000|2024-11-28 02:55:00|101.55|101.05|101.29|100.79|101.71|101.21|101.01|100.51|245
1732762800000|2024-11-28 03:00:00|101.27|100.77|100.7|100.2|101.73|101.23|100.61|100.11|348
1732763100000|2024-11-28 03:05:00|100.73|100.23|100.78|100.28|101.26|100.76|100.68|100.18|395
1732763400000|2024-11-28 03:10:00|100.77|100.27|101.11|100.61|101.43|100.93|100.63|100.13|311
1732763700000|2024-11-28 03:15:00|101.1|100.6|100.46|99.96|101.28|100.78|100.39|99.89|484
1732764000000|2024-11-28 03:20:00|100.45|99.95|100.09|99.59|100.48|99.98|100.06|99.56|346
1732764300000|2024-11-28 03:25:00|100.1|99.6|100.03|99.53|100.32|99.82|99.73|99.23|365
1732764600000|2024-11-28 03:30:00|100.04|99.54|99.25|98.75|100.13|99.63|99.05|98.55|197
1732764900000|2024-11-28 03:35:00|99.41|98.91|99.5|99|99.52|99.02|99.39|98.89|6
1732765200000|2024-11-28 03:40:00|99.51|99.01|100.25|99.75|100.27|99.77|99.51|99.01|267
1732765500000|2024-11-28 03:45:00|100.23|99.73|100.61|100.11|100.69|100.19|100.21|99.71|290
1732765800000|2024-11-28 03:50:00|100.62|100.12|100.79|100.29|100.84|100.34|100.38|99.88|290
1732766100000|2024-11-28 03:55:00|100.8|100.3|100.86|100.36|101|100.5|100.76|100.26|249
1732766400000|2024-11-28 04:00:00|100.88|100.38|101.69|101.19|101.71|101.21|100.49|99.99|556
1732766700000|2024-11-28 04:05:00|101.65|101.15|101.01|100.51|101.65|101.15|100.98|100.48|402
1732767000000|2024-11-28 04:10:00|101|100.5|101.09|100.59|101.35|100.85|100.97|100.47|392
1732767300000|2024-11-28 04:15:00|101.08|100.58|101.28|100.78|101.45|100.95|100.89|100.39|432
1732767600000|2024-11-28 04:20:00|101.26|100.76|102.16|101.66|102.16|101.66|101.03|100.53|363
1732767900000|2024-11-28 04:25:00|102.13|101.63|102.65|102.15|102.87|102.37|102.13|101.63|563
1732768200000|2024-11-28 04:30:00|102.64|102.14|101.95|101.45|102.72|102.22|101.86|101.36|403
1732768800000|2024-11-28 04:40:00|101.83|101.33|101.69|101.19|101.93|101.43|101.51|101.01|291
1732769100000|2024-11-28 04:45:00|101.68|101.18|101.49|100.99|101.69|101.19|101.27|100.77|270
1732769400000|2024-11-28 04:50:00|101.45|100.95|101.8|101.3|101.83|101.33|101.28|100.78|263
1732769700000|2024-11-28 04:55:00|101.76|101.26|101.69|101.19|101.81|101.31|101.62|101.12|217
1732770000000|2024-11-28 05:00:00|101.68|101.18|101.63|101.13|101.96|101.46|101.6|101.1|281
1732770300000|2024-11-28 05:05:00|101.62|101.12|101.34|100.84|101.81|101.31|101.34|100.84|259
1732770600000|2024-11-28 05:10:00|101.3|100.8|101.14|100.64|101.42|100.92|101.09|100.59|207
1732770900000|2024-11-28 05:15:00|101.15|100.65|101.16|100.66|101.39|100.89|101.06|100.56|205
1732771200000|2024-11-28 05:20:00|101.17|100.67|100.84|100.34|101.29|100.79|100.84|100.34|192
1732771500000|2024-11-28 05:25:00|100.86|100.36|101.24|100.74|101.27|100.77|100.64|100.14|200
1732771800000|2024-11-28 05:30:00|101.23|100.73|101.24|100.74|101.37|100.87|101.06|100.56|197
1732772100000|2024-11-28 05:35:00|101.22|100.72|100.9|100.4|101.28|100.78|100.89|100.39|179
1732772400000|2024-11-28 05:40:00|100.87|100.37|100.65|100.15|100.87|100.37|100.61|100.11|216
1732772700000|2024-11-28 05:45:00|100.66|100.16|100.67|100.17|100.8|100.3|100.4|99.9|349
1732773000000|2024-11-28 05:50:00|100.66|100.16|100.93|100.43|100.99|100.49|100.56|100.06|230
1732773300000|2024-11-28 05:55:00|100.92|100.42|100.99|100.49|101.14|100.64|100.88|100.38|243
1732773600000|2024-11-28 06:00:00|101|100.5|100.56|100.06|101.1|100.6|100.44|99.94|429
1732773900000|2024-11-28 06:05:00|100.55|100.05|100.35|99.85|100.73|100.23|100.3|99.8|497
1732774200000|2024-11-28 06:10:00|100.36|99.86|100.44|99.94|100.51|100.01|100.21|99.71|372
1732774500000|2024-11-28 06:15:00|100.45|99.95|100.87|100.37|100.94|100.44|100.24|99.74|466
1732774800000|2024-11-28 06:20:00|100.89|100.39|100.71|100.21|100.98|100.48|100.31|99.81|359
1732775100000|2024-11-28 06:25:00|100.7|100.2|101.21|100.71|101.29|100.79|100.69|100.19|361
1732775400000|2024-11-28 06:30:00|101.22|100.72|101.14|100.64|101.35|100.85|100.67|100.17|293
1732775700000|2024-11-28 06:35:00|101.15|100.65|101.03|100.53|101.49|100.99|100.91|100.41|222
1732776000000|2024-11-28 06:40:00|101.04|100.54|100.94|100.44|101.14|100.64|100.85|100.35|199
1732776300000|2024-11-28 06:45:00|100.96|100.46|101.04|100.54|101.27|100.77|100.89|100.39|165
1732776600000|2024-11-28 06:50:00|101.01|100.51|100.83|100.33|101.25|100.75|100.73|100.23|165
1732776900000|2024-11-28 06:55:00|100.82|100.32|100.72|100.22|100.93|100.43|100.53|100.03|147
1732777200000|2024-11-28 07:00:00|100.71|100.21|100.85|100.35|100.87|100.37|100.44|99.94|192
1732777500000|2024-11-28 07:05:00|100.84|100.34|101.13|100.63|101.25|100.75|100.64|100.14|196
1732777800000|2024-11-28 07:10:00|101.11|100.61|101.11|100.61|101.23|100.73|100.95|100.45|162
1732778100000|2024-11-28 07:15:00|101.16|100.66|101.15|100.65|101.28|100.78|101.09|100.59|156
1732778400000|2024-11-28 07:20:00|101.18|100.68|101.28|100.78|101.4|100.9|101|100.5|152
1732778700000|2024-11-28 07:25:00|101.29|100.79|100.91|100.41|101.32|100.82|100.83|100.33|128
1732779000000|2024-11-28 07:30:00|100.93|100.43|100.47|99.97|101.02|100.52|100.39|99.89|172
1732779300000|2024-11-28 07:35:00|100.46|99.96|100.53|100.03|100.69|100.19|100.14|99.64|189
1732779600000|2024-11-28 07:40:00|100.54|100.04|100.17|99.67|100.61|100.11|100.17|99.67|167
1732779900000|2024-11-28 07:45:00|100.19|99.69|99.92|99.42|100.32|99.82|99.73|99.23|182
1732780200000|2024-11-28 07:50:00|99.93|99.43|99.47|98.97|100.06|99.56|99.42|98.92|191
1732780500000|2024-11-28 07:55:00|99.46|98.96|99.91|99.41|99.91|99.41|99.31|98.81|259
1732780800000|2024-11-28 08:00:00|99.92|99.42|99.93|99.43|100.17|99.67|99.87|99.37|229
1732781100000|2024-11-28 08:05:00|99.92|99.42|99.23|98.73|99.94|99.44|99.23|98.73|244
1732781400000|2024-11-28 08:10:00|99.21|98.71|99.51|99.01|99.7|99.2|99.04|98.54|234
1732781700000|2024-11-28 08:15:00|99.52|99.02|99.67|99.17|99.86|99.36|99.33|98.83|234
1732782000000|2024-11-28 08:20:00|99.66|99.16|100.06|99.56|100.15|99.65|99.65|99.15|190
1732782300000|2024-11-28 08:25:00|100.07|99.57|100.38|99.88|100.4|99.9|100.07|99.57|139
1732782600000|2024-11-28 08:30:00|100.37|99.87|100.22|99.72|100.59|100.09|100.08|99.58|273
1732782900000|2024-11-28 08:35:00|100.21|99.71|100.07|99.57|100.36|99.86|99.9|99.4|252
1732783200000|2024-11-28 08:40:00|100.06|99.56|99.88|99.38|100.08|99.58|99.82|99.32|188
1732783500000|2024-11-28 08:45:00|99.87|99.37|100.16|99.66|100.24|99.74|99.79|99.29|229
1732783800000|2024-11-28 08:50:00|100.14|99.64|100.27|99.77|100.36|99.86|100.1|99.6|180
1732784100000|2024-11-28 08:55:00|100.25|99.75|99.96|99.46|100.42|99.92|99.91|99.41|139
1732784400000|2024-11-28 09:00:00|99.97|99.47|99.65|99.15|100.04|99.54|99.59|99.09|165
1732784700000|2024-11-28 09:05:00|99.64|99.14|99.65|99.15|99.7|99.2|99.16|98.66|146
1732785000000|2024-11-28 09:10:00|99.64|99.14|99.42|98.92|99.77|99.27|99.29|98.79|184
1732785300000|2024-11-28 09:15:00|99.44|98.94|99.59|99.09|99.71|99.21|99.32|98.82|185
1732785600000|2024-11-28 09:20:00|99.6|99.1|99.35|98.85|99.86|99.36|99.34|98.84|143
1732785900000|2024-11-28 09:25:00|99.38|98.88|99.72|99.22|99.84|99.34|99.37|98.87|106
1732786200000|2024-11-28 09:30:00|99.69|99.19|99.6|99.1|99.93|99.43|99.24|98.74|172
1732786500000|2024-11-28 09:35:00|99.61|99.11|99.8|99.3|99.8|99.3|99.36|98.86|188
1732786800000|2024-11-28 09:40:00|99.76|99.26|99.52|99.02|100.02|99.52|99.41|98.91|175
1732787100000|2024-11-28 09:45:00|99.51|99.01|99.42|98.92|99.63|99.13|99.31|98.81|226
1732787400000|2024-11-28 09:50:00|99.41|98.91|99.14|98.64|99.5|99|99.1|98.6|282
1732787700000|2024-11-28 09:55:00|99.15|98.65|98.76|98.26|99.25|98.75|98.74|98.24|145
1732788000000|2024-11-28 10:00:00|98.77|98.27|98.46|97.96|98.95|98.45|98.43|97.93|257
1732788300000|2024-11-28 10:05:00|98.47|97.97|98.62|98.12|98.84|98.34|98.43|97.93|196
1732788600000|2024-11-28 10:10:00|98.64|98.14|98.92|98.42|99.01|98.51|98.64|98.14|110
1732788900000|2024-11-28 10:15:00|98.93|98.43|99.17|98.67|99.22|98.72|98.67|98.17|185
1732789200000|2024-11-28 10:20:00|99.18|98.68|99.24|98.74|99.33|98.83|99.07|98.57|236
1732789500000|2024-11-28 10:25:00|99.23|98.73|99.36|98.86|99.37|98.87|99.16|98.66|203
1732789800000|2024-11-28 10:30:00|99.34|98.84|99.38|98.88|99.72|99.22|99.3|98.8|277
1732790100000|2024-11-28 10:35:00|99.36|98.86|99.5|99|99.8|99.3|99.36|98.86|345
1732790400000|2024-11-28 10:40:00|99.49|98.99|99.67|99.17|99.67|99.17|99.43|98.93|264
1732790700000|2024-11-28 10:45:00|99.65|99.15|99.27|98.77|99.79|99.29|99.27|98.77|254
1732791000000|2024-11-28 10:50:00|99.25|98.75|99.02|98.52|99.34|98.84|98.78|98.28|183
1732791300000|2024-11-28 10:55:00|99|98.5|99.15|98.65|99.37|98.87|98.92|98.42|177
1732791600000|2024-11-28 11:00:00|99.17|98.67|99.36|98.86|99.37|98.87|98.68|98.18|277
1732791900000|2024-11-28 11:05:00|99.37|98.87|99.09|98.59|99.49|98.99|99.02|98.52|222
1732792200000|2024-11-28 11:10:00|99.1|98.6|99.22|98.72|99.34|98.84|98.93|98.43|215
1732792500000|2024-11-28 11:15:00|99.23|98.73|98.68|98.18|99.48|98.98|98.68|98.18|324
1732792800000|2024-11-28 11:20:00|98.67|98.17|99.17|98.67|99.25|98.75|98.44|97.94|419
1732793100000|2024-11-28 11:25:00|99.2|98.7|99.19|98.69|99.48|98.98|99.06|98.56|224
1732793400000|2024-11-28 11:30:00|99.2|98.7|99.06|98.56|99.6|99.1|98.95|98.45|345
1732793700000|2024-11-28 11:35:00|99.08|98.58|99.63|99.13|99.63|99.13|99.03|98.53|336
1732794000000|2024-11-28 11:40:00|99.59|99.09|99.88|99.38|99.95|99.45|99.57|99.07|118
1732794300000|2024-11-28 11:45:00|99.89|99.39|100.45|99.95|100.48|99.98|99.85|99.35|177
1732794600000|2024-11-28 11:50:00|100.4|99.9|100.22|99.72|100.4|99.9|100.09|99.59|295
1732794900000|2024-11-28 11:55:00|100.23|99.73|99.97|99.47|100.33|99.83|99.97|99.47|207
1732795200000|2024-11-28 12:00:00|99.95|99.45|99.83|99.33|100.25|99.75|99.81|99.31|226
1732795500000|2024-11-28 12:05:00|99.82|99.32|100.23|99.73|100.32|99.82|99.78|99.28|134
1732795800000|2024-11-28 12:10:00|100.24|99.74|100.1|99.6|100.32|99.82|100.06|99.56|139
1732796100000|2024-11-28 12:15:00|100.14|99.64|100.32|99.82|100.38|99.88|100.01|99.51|165
1732796400000|2024-11-28 12:20:00|100.31|99.81|100.26|99.76|100.49|99.99|100.23|99.73|217
1732796700000|2024-11-28 12:25:00|100.32|99.82|99.97|99.47|100.4|99.9|99.9|99.4|193
1732797000000|2024-11-28 12:30:00|100|99.5|100.14|99.64|100.27|99.77|99.72|99.22|155
1732797300000|2024-11-28 12:35:00|100.12|99.62|99.71|99.21|100.15|99.65|99.63|99.13|179
1732797600000|2024-11-28 12:40:00|99.69|99.19|99.65|99.15|99.96|99.46|99.58|99.08|177
1732797900000|2024-11-28 12:45:00|99.66|99.16|99.62|99.12|99.84|99.34|99.24|98.74|220
1732798200000|2024-11-28 12:50:00|99.61|99.11|99.91|99.41|99.98|99.48|99.53|99.03|223
1732798500000|2024-11-28 12:55:00|99.9|99.4|100.14|99.64|100.3|99.8|99.77|99.27|179
1732798800000|2024-11-28 13:00:00|100.16|99.66|99.81|99.31|100.2|99.7|99.57|99.07|294
1732799100000|2024-11-28 13:05:00|99.8|99.3|99.74|99.24|99.91|99.41|99.38|98.88|325
1732799400000|2024-11-28 13:10:00|99.73|99.23|99.9|99.4|100.08|99.58|99.65|99.15|301
1732799700000|2024-11-28 13:15:00|99.88|99.38|100.04|99.54|100.11|99.61|99.64|99.14|291
1732800000000|2024-11-28 13:20:00|100.07|99.57|100.39|99.89|100.48|99.98|99.92|99.42|217
1732800300000|2024-11-28 13:25:00|100.37|99.87|100.32|99.82|100.52|100.02|100.14|99.64|199
1732800600000|2024-11-28 13:30:00|100.33|99.83|99.86|99.36|100.57|100.07|99.81|99.31|263
1732800900000|2024-11-28 13:35:00|99.89|99.39|100|99.5|100.27|99.77|99.61|99.11|267
1732801200000|2024-11-28 13:40:00|99.99|99.49|100.91|100.41|100.91|100.41|99.87|99.37|261
1732801500000|2024-11-28 13:45:00|100.93|100.43|100.27|99.77|101.12|100.62|100.18|99.68|351
1732801800000|2024-11-28 13:50:00|100.26|99.76|100.23|99.73|100.49|99.99|100.21|99.71|323
1732802100000|2024-11-28 13:55:00|100.24|99.74|100.4|99.9|100.66|100.16|100.23|99.73|316
1732802400000|2024-11-28 14:00:00|100.38|99.88|100.84|100.34|100.94|100.44|100.23|99.73|400
1732802700000|2024-11-28 14:05:00|100.82|100.32|101.11|100.61|101.21|100.71|100.69|100.19|363
1732803000000|2024-11-28 14:10:00|101.1|100.6|100.46|99.96|101.1|100.6|100.15|99.65|421
1732803300000|2024-11-28 14:15:00|100.45|99.95|100.16|99.66|100.7|100.2|100.16|99.66|433
1732803600000|2024-11-28 14:20:00|100.17|99.67|99.6|99.1|100.41|99.91|99.43|98.93|463
1732803900000|2024-11-28 14:25:00|99.59|99.09|99.42|98.92|99.7|99.2|99.07|98.57|404
1732804200000|2024-11-28 14:30:00|99.41|98.91|99.96|99.46|100.03|99.53|99.17|98.67|415
1732804500000|2024-11-28 14:35:00|99.97|99.47|100.11|99.61|100.15|99.65|99.83|99.33|328
1732804800000|2024-11-28 14:40:00|100.1|99.6|99.75|99.25|100.46|99.96|99.7|99.2|411
1732805100000|2024-11-28 14:45:00|99.76|99.26|100.13|99.63|100.2|99.7|99.75|99.25|479
1732805400000|2024-11-28 14:50:00|100.1|99.6|100.12|99.62|100.32|99.82|100|99.5|440
1732805700000|2024-11-28 14:55:00|100.1|99.6|99.63|99.13|100.13|99.63|99.57|99.07|341
1732806000000|2024-11-28 15:00:00|99.64|99.14|100.01|99.51|100.12|99.62|99.31|98.81|354
1732806300000|2024-11-28 15:05:00|99.99|99.49|99.62|99.12|100.04|99.54|99.36|98.86|419
1732806600000|2024-11-28 15:10:00|99.61|99.11|99.33|98.83|99.72|99.22|99.22|98.72|241
1732806900000|2024-11-28 15:15:00|99.31|98.81|98.31|97.81|99.48|98.98|98.31|97.81|403
1732807200000|2024-11-28 15:20:00|98.32|97.82|97.98|97.48|98.52|98.02|97.26|96.76|603
1732807500000|2024-11-28 15:25:00|98|97.5|98.31|97.81|98.38|97.88|97.82|97.32|407
1732807800000|2024-11-28 15:30:00|98.32|97.82|97.75|97.25|98.37|97.87|97.72|97.22|408
1732808100000|2024-11-28 15:35:00|97.74|97.24|98.15|97.65|98.16|97.66|97.67|97.17|343
1732808400000|2024-11-28 15:40:00|98.14|97.64|98.32|97.82|98.49|97.99|97.92|97.42|360
1732808700000|2024-11-28 15:45:00|98.33|97.83|97.99|97.49|98.56|98.06|97.97|97.47|489
1732809000000|2024-11-28 15:50:00|98|97.5|97.85|97.35|98.07|97.57|97.65|97.15|560
1732809300000|2024-11-28 15:55:00|97.86|97.36|97.98|97.48|98.16|97.66|97.78|97.28|459
1732809600000|2024-11-28 16:00:00|97.99|97.49|98.64|98.14|98.69|98.19|97.98|97.48|425
1732809900000|2024-11-28 16:05:00|98.63|98.13|99.05|98.55|99.24|98.74|98.55|98.05|341
1732810200000|2024-11-28 16:10:00|99.04|98.54|99.18|98.68|99.37|98.87|98.87|98.37|429
1732810500000|2024-11-28 16:15:00|99.16|98.66|99.12|98.62|99.27|98.77|98.71|98.21|478
1732810800000|2024-11-28 16:20:00|99.15|98.65|98.87|98.37|99.21|98.71|98.86|98.36|440
1732811100000|2024-11-28 16:25:00|98.88|98.38|98.73|98.23|99.18|98.68|98.53|98.03|506
1732811400000|2024-11-28 16:30:00|98.74|98.24|98.92|98.42|99.13|98.63|98.71|98.21|416
1732811700000|2024-11-28 16:35:00|98.93|98.43|99.27|98.77|99.38|98.88|98.86|98.36|355
1732812000000|2024-11-28 16:40:00|99.28|98.78|99.35|98.85|99.56|99.06|98.91|98.41|468
1732812300000|2024-11-28 16:45:00|99.36|98.86|99.08|98.58|99.55|99.05|99.02|98.52|495
1732812600000|2024-11-28 16:50:00|99.09|98.59|99.07|98.57|99.17|98.67|98.73|98.23|498
1732812900000|2024-11-28 16:55:00|99.06|98.56|99.12|98.62|99.22|98.72|99.02|98.52|380
1732813200000|2024-11-28 17:00:00|99.11|98.61|100.08|99.58|100.1|99.6|99.11|98.61|403
1732813500000|2024-11-28 17:05:00|100.09|99.59|100.33|99.83|100.56|100.06|100.06|99.56|494
1732813800000|2024-11-28 17:10:00|100.32|99.82|100.39|99.89|100.5|100|100.1|99.6|479
1732814100000|2024-11-28 17:15:00|100.38|99.88|100.22|99.72|100.5|100|100.12|99.62|463
1732814400000|2024-11-28 17:20:00|100.17|99.67|100.2|99.7|100.35|99.85|100.05|99.55|413
1732814700000|2024-11-28 17:25:00|100.19|99.69|100.17|99.67|100.28|99.78|100.08|99.58|233
1732815000000|2024-11-28 17:30:00|100.16|99.66|100.61|100.11|100.82|100.32|100.16|99.66|390
1732815300000|2024-11-28 17:35:00|100.6|100.1|100.27|99.77|100.6|100.1|100.23|99.73|182
1732815600000|2024-11-28 17:40:00|100.08|99.58|99.87|99.37|100.08|99.58|99.86|99.36|5
1732815900000|2024-11-28 17:45:00|99.9|99.4|100.23|99.73|100.35|99.85|99.9|99.4|364
1732816200000|2024-11-28 17:50:00|100.24|99.74|100.23|99.73|100.41|99.91|100.19|99.69|343
1732816500000|2024-11-28 17:55:00|100.21|99.71|100.07|99.57|100.24|99.74|100.02|99.52|222
1732816800000|2024-11-28 18:00:00|100.08|99.58|100.46|99.96|100.53|100.03|100.08|99.58|305
1732817100000|2024-11-28 18:05:00|100.47|99.97|100.81|100.31|100.82|100.32|100.35|99.85|340
1732817400000|2024-11-28 18:10:00|100.8|100.3|100.8|100.3|100.87|100.37|100.72|100.22|300
1732817700000|2024-11-28 18:15:00|100.82|100.32|100.44|99.94|100.83|100.33|100.44|99.94|365
1732818300000|2024-11-28 18:25:00|100.45|99.95|100.56|100.06|100.59|100.09|100.43|99.93|83
1732818600000|2024-11-28 18:30:00|100.55|100.05|100.53|100.03|100.67|100.17|100.34|99.84|306
1732818900000|2024-11-28 18:35:00|100.52|100.02|100.7|100.2|100.72|100.22|100.5|100|264
1732819200000|2024-11-28 18:40:00|100.71|100.21|100.86|100.36|100.96|100.46|100.65|100.15|323
1732819500000|2024-11-28 18:45:00|100.85|100.35|100.62|100.12|100.95|100.45|100.58|100.08|317
1732819800000|2024-11-28 18:50:00|100.63|100.13|100.59|100.09|100.67|100.17|100.59|100.09|51
1732820100000|2024-11-28 18:55:00|100.52|100.02|100.52|100.02|100.54|100.04|100.5|100|63
1732820400000|2024-11-28 19:00:00|100.51|100.01|100.53|100.03|100.55|100.05|100.27|99.77|245
1732820700000|2024-11-28 19:05:00|100.51|100.01|100.38|99.88|100.68|100.18|100.37|99.87|262
1732821000000|2024-11-28 19:10:00|100.37|99.87|100.28|99.78|100.55|100.05|100.21|99.71|122
1732821300000|2024-11-28 19:15:00|100.3|99.8|100.49|99.99|100.59|100.09|100.27|99.77|142
1732821600000|2024-11-28 19:20:00|100.48|99.98|100.48|99.98|100.51|100.01|100.19|99.69|296
1732821900000|2024-11-28 19:25:00|100.49|99.99|100.39|99.89|100.52|100.02|100.24|99.74|215
1732822200000|2024-11-28 19:30:00|100.4|99.9|100.35|99.85|100.42|99.92|100.14|99.64|299
1732822500000|2024-11-28 19:35:00|100.3|99.8|100.13|99.63|100.41|99.91|100.13|99.63|187
1732822800000|2024-11-28 19:40:00|100.14|99.64|100.13|99.63|100.28|99.78|100.05|99.55|98
1732823400000|2024-11-28 19:50:00|100.28|99.78|100.25|99.75|100.46|99.96|100.24|99.74|181
1732823700000|2024-11-28 19:55:00|100.26|99.76|100.49|99.99|100.55|100.05|100.24|99.74|162
1732824000000|2024-11-28 20:00:00|100.48|99.98|100.36|99.86|100.53|100.03|100.31|99.81|163
1732824300000|2024-11-28 20:05:00|100.35|99.85|100.38|99.88|100.47|99.97|100.2|99.7|140
1732824600000|2024-11-28 20:10:00|100.37|99.87|100.36|99.86|100.38|99.88|100.26|99.76|89
1732825200000|2024-11-28 20:20:00|99.98|99.48|99.99|99.49|100.17|99.67|99.88|99.38|194
1732825500000|2024-11-28 20:25:00|100|99.5|99.9|99.4|100.13|99.63|99.86|99.36|157
1732825800000|2024-11-28 20:30:00|99.91|99.41|100.14|99.64|100.14|99.64|99.9|99.4|68
1732826100000|2024-11-28 20:35:00|100.12|99.62|100.11|99.61|100.12|99.62|100.02|99.52|40
1732826400000|2024-11-28 20:40:00|100.1|99.6|100.22|99.72|100.34|99.84|100.08|99.58|213
1732826700000|2024-11-28 20:45:00|100.2|99.7|100.56|100.06|100.64|100.14|100.2|99.7|207
1732827000000|2024-11-28 20:50:00|100.55|100.05|100.38|99.88|100.55|100.05|100.33|99.83|115
1732827300000|2024-11-28 20:55:00|100.39|99.89|100.42|99.92|100.59|100.09|100.36|99.86|217
1732827600000|2024-11-28 21:00:00|100.46|99.96|100.94|100.44|100.94|100.44|100.45|99.95|222
1732827900000|2024-11-28 21:05:00|100.93|100.43|101.48|100.98|101.51|101.01|100.93|100.43|239
1732828200000|2024-11-28 21:10:00|101.46|100.96|101.14|100.64|101.56|101.06|101.08|100.58|162
1732828500000|2024-11-28 21:15:00|101.13|100.63|101.5|101|101.5|101|101.07|100.57|217
1732828800000|2024-11-28 21:20:00|101.52|101.02|101.49|100.99|101.58|101.08|101.4|100.9|164
1732829100000|2024-11-28 21:25:00|101.48|100.98|101.59|101.09|101.64|101.14|101.27|100.77|166
1732829400000|2024-11-28 21:30:00|101.58|101.08|101.28|100.78|101.63|101.13|101.19|100.69|193
1732829700000|2024-11-28 21:35:00|101.27|100.77|101.47|100.97|101.65|101.15|101.26|100.76|163
1732830000000|2024-11-28 21:40:00|101.46|100.96|101.18|100.68|101.46|100.96|101.16|100.66|190
1732830300000|2024-11-28 21:45:00|101.17|100.67|101.6|101.1|101.72|101.22|101.17|100.67|160
1732830600000|2024-11-28 21:50:00|101.61|101.11|101.38|100.88|101.7|101.2|101.35|100.85|164
1732830900000|2024-11-28 21:55:00|101.4|100.9|101.57|101.07|101.59|101.09|101.35|100.85|140
1732831200000|2024-11-28 22:00:00|101.56|101.06|101.48|100.98|101.61|101.11|101.35|100.85|400
1732831500000|2024-11-28 22:05:00|101.49|100.99|101.36|100.86|101.5|101|101.31|100.81|257
1732831800000|2024-11-28 22:10:00|101.33|100.83|101.68|101.18|101.73|101.23|101.29|100.79|195
1732832100000|2024-11-28 22:15:00|101.69|101.19|102.23|101.73|102.25|101.75|101.69|101.19|253
1732832400000|2024-11-28 22:20:00|102.22|101.72|102.64|102.14|102.64|102.14|102.14|101.64|276
1732832700000|2024-11-28 22:25:00|102.63|102.13|102.64|102.14|102.73|102.23|102.39|101.89|235
1732833000000|2024-11-28 22:30:00|102.65|102.15|102.64|102.14|102.77|102.27|102.35|101.85|297
1732833300000|2024-11-28 22:35:00|102.63|102.13|103.21|102.71|103.21|102.71|102.6|102.1|335
1732833600000|2024-11-28 22:40:00|103.19|102.69|103.24|102.74|103.33|102.83|102.95|102.45|347
1732833900000|2024-11-28 22:45:00|103.26|102.76|103.76|103.26|103.76|103.26|103.25|102.75|323
1732834200000|2024-11-28 22:50:00|103.75|103.25|103.97|103.47|104.02|103.52|103.71|103.21|305
1732834500000|2024-11-28 22:55:00|103.98|103.48|104.12|103.62|104.12|103.62|103.64|103.14|342
1732834800000|2024-11-28 23:00:00|104.14|103.64|104.63|104.13|104.63|104.13|103.86|103.36|307
1732835100000|2024-11-28 23:05:00|104.61|104.11|104.3|103.8|105.16|104.66|104.03|103.53|519
1732835400000|2024-11-28 23:10:00|104.29|103.79|103.48|102.98|104.37|103.87|102.84|102.34|595
1732835700000|2024-11-28 23:15:00|103.47|102.97|103.68|103.18|103.69|103.19|103.23|102.73|533
1732836000000|2024-11-28 23:20:00|103.67|103.17|103.91|103.41|104.02|103.52|103.16|102.66|634
1732836300000|2024-11-28 23:25:00|103.92|103.42|104.24|103.74|104.48|103.98|103.83|103.33|360
1732836600000|2024-11-28 23:30:00|104.25|103.75|103.62|103.12|104.43|103.93|103.52|103.02|426
1732836900000|2024-11-28 23:35:00|103.63|103.13|103.47|102.97|103.84|103.34|103.39|102.89|316
1732837200000|2024-11-28 23:40:00|103.48|102.98|103.11|102.61|103.52|103.02|102.98|102.48|284
1732837500000|2024-11-28 23:45:00|103.12|102.62|103.56|103.06|103.56|103.06|102.92|102.42|237
1732837800000|2024-11-28 23:50:00|103.58|103.08|103.51|103.01|103.69|103.19|103.32|102.82|220
1732838100000|2024-11-28 23:55:00|103.49|102.99|103.49|102.99|103.93|103.43|103.27|102.77|283
1732838400000|2024-11-29 00:00:00|103.48|102.98|103.27|102.77|103.64|103.14|103.04|102.54|346
1732838700000|2024-11-29 00:05:00|103.28|102.78|104.07|103.57|104.07|103.57|103.14|102.64|314
1732839000000|2024-11-29 00:10:00|104.06|103.56|104.81|104.31|105.04|104.54|103.83|103.33|506
1732839300000|2024-11-29 00:15:00|104.82|104.32|104.3|103.8|104.96|104.46|104.3|103.8|506
1732839600000|2024-11-29 00:20:00|104.29|103.79|103.9|103.4|104.49|103.99|103.76|103.26|481
1732839900000|2024-11-29 00:25:00|103.87|103.37|103.78|103.28|103.95|103.45|103.73|103.23|107
1732840200000|2024-11-29 00:30:00|103.54|103.04|103.61|103.11|103.84|103.34|103.18|102.68|254
1732840500000|2024-11-29 00:35:00|103.6|103.1|104.16|103.66|104.45|103.95|103.48|102.98|423
1732840800000|2024-11-29 00:40:00|104.15|103.65|104.37|103.87|104.55|104.05|104|103.5|407
1732841100000|2024-11-29 00:45:00|104.38|103.88|104.31|103.81|104.67|104.17|104.27|103.77|414
1732841400000|2024-11-29 00:50:00|104.27|103.77|103.4|102.9|104.4|103.9|103.21|102.71|379
1732842000000|2024-11-29 01:00:00|103.86|103.36|104.59|104.09|104.73|104.23|103.86|103.36|179
1732842300000|2024-11-29 01:05:00|104.62|104.12|104.48|103.98|104.8|104.3|104.03|103.53|487
1732842600000|2024-11-29 01:10:00|104.47|103.97|104.33|103.83|104.59|104.09|103.95|103.45|323
1732842900000|2024-11-29 01:15:00|104.27|103.77|104.17|103.67|104.27|103.77|104.17|103.67|10
1732843200000|2024-11-29 01:20:00|104.16|103.66|104.74|104.24|104.9|104.4|104.06|103.56|426
1732843500000|2024-11-29 01:25:00|104.75|104.25|105.14|104.64|105.24|104.74|104.48|103.98|348
1732843800000|2024-11-29 01:30:00|105.13|104.63|104.9|104.4|105.32|104.82|104.77|104.27|372
1732844100000|2024-11-29 01:35:00|104.89|104.39|105.13|104.63|105.18|104.68|104.74|104.24|390
1732844400000|2024-11-29 01:40:00|105.15|104.65|105.53|105.03|105.75|105.25|105.01|104.51|483
1732844700000|2024-11-29 01:45:00|105.52|105.02|104.71|104.21|105.65|105.15|104.46|103.96|434
1732845000000|2024-11-29 01:50:00|104.7|104.2|105.02|104.52|105.24|104.74|104.55|104.05|378
1732845300000|2024-11-29 01:55:00|105.03|104.53|105.32|104.82|105.44|104.94|104.97|104.47|452
1732845600000|2024-11-29 02:00:00|105.29|104.79|105.67|105.17|105.68|105.18|105.21|104.71|455
1732845900000|2024-11-29 02:05:00|105.68|105.18|106.03|105.53|106.36|105.86|105.67|105.17|346
1732846200000|2024-11-29 02:10:00|106.04|105.54|105.53|105.03|106.4|105.9|105.29|104.79|290
1732846500000|2024-11-29 02:15:00|105.5|105|105.08|104.58|105.5|105|104.96|104.46|278
1732846800000|2024-11-29 02:20:00|105.06|104.56|104.75|104.25|105.09|104.59|104.43|103.93|333
1732847100000|2024-11-29 02:25:00|104.78|104.28|105.11|104.61|105.29|104.79|104.78|104.28|261
1732847400000|2024-11-29 02:30:00|105.12|104.62|105.34|104.84|105.67|105.17|105.08|104.58|297
1732847700000|2024-11-29 02:35:00|105.35|104.85|105.89|105.39|106.01|105.51|105.35|104.85|332
1732848000000|2024-11-29 02:40:00|105.92|105.42|106.01|105.51|106.18|105.68|105.61|105.11|255
1732848300000|2024-11-29 02:45:00|106.02|105.52|105.69|105.19|106.06|105.56|105.59|105.09|286
1732848600000|2024-11-29 02:50:00|105.66|105.16|105.43|104.93|105.68|105.18|105.32|104.82|262
1732848900000|2024-11-29 02:55:00|105.44|104.94|105.64|105.14|105.8|105.3|105.34|104.84|195
1732849200000|2024-11-29 03:00:00|105.63|105.13|105.96|105.46|106.07|105.57|105.49|104.99|408
1732849500000|2024-11-29 03:05:00|105.98|105.48|106.31|105.81|106.47|105.97|105.95|105.45|377
1732849800000|2024-11-29 03:10:00|106.3|105.8|105.96|105.46|106.39|105.89|105.93|105.43|394
1732850100000|2024-11-29 03:15:00|105.97|105.47|105.29|104.79|105.97|105.47|105.02|104.52|319
1732850400000|2024-11-29 03:20:00|105.32|104.82|105.31|104.81|105.37|104.87|105.13|104.63|221
1732850700000|2024-11-29 03:25:00|105.29|104.79|105.77|105.27|105.88|105.38|105.29|104.79|279
1732851000000|2024-11-29 03:30:00|105.79|105.29|106.31|105.81|106.31|105.81|105.71|105.21|102
1732851300000|2024-11-29 03:35:00|105.98|105.48|105.57|105.07|105.99|105.49|105.54|105.04|45
1732851600000|2024-11-29 03:40:00|105.56|105.06|105.47|104.97|105.61|105.11|105.4|104.9|126
1732851900000|2024-11-29 03:45:00|105.48|104.98|105.39|104.89|105.65|105.15|105.33|104.83|184
1732852200000|2024-11-29 03:50:00|105.38|104.88|104.81|104.31|105.46|104.96|104.77|104.27|218
1732852500000|2024-11-29 03:55:00|104.79|104.29|105.18|104.68|105.25|104.75|104.79|104.29|255
1732852800000|2024-11-29 04:00:00|105.17|104.67|105.39|104.89|105.84|105.34|105.17|104.67|366
1732853100000|2024-11-29 04:05:00|105.41|104.91|105.19|104.69|105.45|104.95|105.11|104.61|375
1732853400000|2024-11-29 04:10:00|105.13|104.63|105.22|104.72|105.38|104.88|105.01|104.51|240
1732853700000|2024-11-29 04:15:00|105.21|104.71|105.16|104.66|105.38|104.88|104.97|104.47|190
1732854000000|2024-11-29 04:20:00|105.14|104.64|105.06|104.56|105.24|104.74|104.96|104.46|178
1732854300000|2024-11-29 04:25:00|105.07|104.57|105.07|104.57|105.18|104.68|104.87|104.37|156
1732854600000|2024-11-29 04:30:00|105.08|104.58|104.49|103.99|105.15|104.65|104.49|103.99|158
1732854900000|2024-11-29 04:35:00|104.5|104|104.67|104.17|104.69|104.19|104.39|103.89|167
1732855200000|2024-11-29 04:40:00|104.66|104.16|104.68|104.18|104.86|104.36|104.56|104.06|131
1732855500000|2024-11-29 04:45:00|104.66|104.16|104.77|104.27|104.88|104.38|104.47|103.97|147
1732855800000|2024-11-29 04:50:00|104.78|104.28|104.77|104.27|105.15|104.65|104.77|104.27|106
1732856100000|2024-11-29 04:55:00|104.76|104.26|104.72|104.22|104.81|104.31|104.65|104.15|113
1732856400000|2024-11-29 05:00:00|104.7|104.2|104.87|104.37|104.88|104.38|104.48|103.98|145
1732856700000|2024-11-29 05:05:00|104.84|104.34|104.42|103.92|105.03|104.53|104.23|103.73|167
1732857000000|2024-11-29 05:10:00|104.41|103.91|104.17|103.67|104.46|103.96|104.16|103.66|91
1732857300000|2024-11-29 05:15:00|104.18|103.68|103.97|103.47|104.24|103.74|103.85|103.35|76
1732857600000|2024-11-29 05:20:00|103.98|103.48|104.19|103.69|104.21|103.71|103.97|103.47|183
1732857900000|2024-11-29 05:25:00|104.18|103.68|104.24|103.74|104.29|103.79|104.13|103.63|194
1732858200000|2024-11-29 05:30:00|104.25|103.75|104.26|103.76|104.28|103.78|103.96|103.46|138
1732858500000|2024-11-29 05:35:00|104.27|103.77|104.59|104.09|104.63|104.13|104.27|103.77|126
1732858800000|2024-11-29 05:40:00|104.62|104.12|104.39|103.89|104.73|104.23|104.32|103.82|165
1732859100000|2024-11-29 05:45:00|104.38|103.88|104.21|103.71|104.46|103.96|104.11|103.61|169
1732859400000|2024-11-29 05:50:00|104.2|103.7|104.25|103.75|104.32|103.82|104.16|103.66|136
1732859700000|2024-11-29 05:55:00|104.24|103.74|104.04|103.54|104.35|103.85|104.01|103.51|150
1732860000000|2024-11-29 06:00:00|104.05|103.55|104.06|103.56|104.24|103.74|103.94|103.44|142
1732860300000|2024-11-29 06:05:00|104.08|103.58|104.77|104.27|104.81|104.31|104.08|103.58|196
1732860600000|2024-11-29 06:10:00|104.76|104.26|104.66|104.16|104.95|104.45|104.64|104.14|263
1732860900000|2024-11-29 06:15:00|104.65|104.15|104.9|104.4|105.41|104.91|104.38|103.88|280
1732861200000|2024-11-29 06:20:00|104.86|104.36|104.47|103.97|104.92|104.42|104.38|103.88|201
1732861500000|2024-11-29 06:25:00|104.42|103.92|104.58|104.08|104.59|104.09|104.37|103.87|154
1732861800000|2024-11-29 06:30:00|104.6|104.1|104.51|104.01|104.76|104.26|104.42|103.92|187
1732862100000|2024-11-29 06:35:00|104.5|104|104.5|104|104.61|104.11|104.2|103.7|200
1732862400000|2024-11-29 06:40:00|104.51|104.01|105.36|104.86|105.36|104.86|104.48|103.98|211
1732862700000|2024-11-29 06:45:00|105.37|104.87|106.16|105.66|106.19|105.69|105.17|104.67|312
1732863000000|2024-11-29 06:50:00|106.15|105.65|106|105.5|106.15|105.65|105.86|105.36|342
1732863300000|2024-11-29 06:55:00|105.98|105.48|106.2|105.7|106.31|105.81|105.98|105.48|306
1732863600000|2024-11-29 07:00:00|106.18|105.68|106.29|105.79|106.43|105.93|105.52|105.02|382
1732863900000|2024-11-29 07:05:00|106.28|105.78|106.66|106.16|107.16|106.66|106.23|105.73|278
1732864200000|2024-11-29 07:10:00|106.6|106.1|107.01|106.51|107.16|106.66|106.46|105.96|225
1732864500000|2024-11-29 07:15:00|106.99|106.49|107.61|107.11|108.08|107.58|106.99|106.49|456
1732864800000|2024-11-29 07:20:00|107.58|107.08|107.38|106.88|107.73|107.23|106.62|106.12|395
1732865100000|2024-11-29 07:25:00|107.34|106.84|107.19|106.69|107.68|107.18|107.17|106.67|300
1732865400000|2024-11-29 07:30:00|107.18|106.68|106.72|106.22|107.31|106.81|106.39|105.89|368
1732865700000|2024-11-29 07:35:00|106.71|106.21|106.27|105.77|106.88|106.38|106.13|105.63|286
1732866000000|2024-11-29 07:40:00|106.25|105.75|105.85|105.35|106.5|106|105.83|105.33|211
1732866300000|2024-11-29 07:45:00|105.86|105.36|106.06|105.56|106.21|105.71|105.58|105.08|194
1732866600000|2024-11-29 07:50:00|105.83|105.33|105.5|105|105.83|105.33|105.5|105|29
1732866900000|2024-11-29 07:55:00|105.48|104.98|104.8|104.3|105.52|105.02|104.77|104.27|223
1732867200000|2024-11-29 08:00:00|104.81|104.31|105.34|104.84|105.55|105.05|104.81|104.31|377
1732867500000|2024-11-29 08:05:00|105.37|104.87|105.37|104.87|105.44|104.94|105.05|104.55|316
1732867800000|2024-11-29 08:10:00|105.39|104.89|104.74|104.24|105.46|104.96|104.63|104.13|263
1732868100000|2024-11-29 08:15:00|104.77|104.27|105.04|104.54|105.05|104.55|104.67|104.17|245
1732868400000|2024-11-29 08:20:00|105.07|104.57|105.18|104.68|105.31|104.81|104.91|104.41|196
1732868700000|2024-11-29 08:25:00|105.16|104.66|105.16|104.66|105.38|104.88|105|104.5|239
1732869000000|2024-11-29 08:30:00|105.15|104.65|104.76|104.26|105.19|104.69|104.65|104.15|237
1732869300000|2024-11-29 08:35:00|104.79|104.29|105.45|104.95|105.47|104.97|104.79|104.29|202
1732869600000|2024-11-29 08:40:00|105.44|104.94|105.73|105.23|105.9|105.4|105.44|104.94|186
1732869900000|2024-11-29 08:45:00|105.72|105.22|105.6|105.1|105.91|105.41|105.52|105.02|240
1732870200000|2024-11-29 08:50:00|105.61|105.11|105.83|105.33|106.19|105.69|105.5|105|226
1732870500000|2024-11-29 08:55:00|105.88|105.38|105.84|105.34|105.98|105.48|105.78|105.28|159
1732870800000|2024-11-29 09:00:00|105.85|105.35|105.8|105.3|105.99|105.49|105.74|105.24|176
1732871100000|2024-11-29 09:05:00|105.81|105.31|105.34|104.84|106.01|105.51|105.27|104.77|142
1732871400000|2024-11-29 09:10:00|105.33|104.83|105.16|104.66|105.41|104.91|105.07|104.57|138
1732871700000|2024-11-29 09:15:00|105.17|104.67|105.87|105.37|105.9|105.4|105.13|104.63|271
1732872000000|2024-11-29 09:20:00|105.86|105.36|106.76|106.26|106.77|106.27|105.85|105.35|362
1732872300000|2024-11-29 09:25:00|106.77|106.27|106.85|106.35|107.11|106.61|106.74|106.24|306
1732872600000|2024-11-29 09:30:00|106.86|106.36|106.3|105.8|106.91|106.41|106.14|105.64|352
1732872900000|2024-11-29 09:35:00|106.31|105.81|106.22|105.72|106.35|105.85|106.1|105.6|251
1732873200000|2024-11-29 09:40:00|106.19|105.69|106.25|105.75|106.45|105.95|106.05|105.55|185
1732873500000|2024-11-29 09:45:00|106.27|105.77|105.87|105.37|106.29|105.79|105.77|105.27|170
1732873800000|2024-11-29 09:50:00|105.88|105.38|105.7|105.2|105.94|105.44|105.48|104.98|124
1732874100000|2024-11-29 09:55:00|105.68|105.18|105.68|105.18|105.74|105.24|105.59|105.09|161
1732874400000|2024-11-29 10:00:00|105.7|105.2|106.24|105.74|106.25|105.75|105.6|105.1|233
1732874700000|2024-11-29 10:05:00|106.23|105.73|107.12|106.62|107.12|106.62|106.11|105.61|208
1732875000000|2024-11-29 10:10:00|107.11|106.61|107.64|107.14|107.68|107.18|107.05|106.55|287
1732875300000|2024-11-29 10:15:00|107.63|107.13|107.57|107.07|108.1|107.6|107.14|106.64|388
1732875600000|2024-11-29 10:20:00|107.61|107.11|106.93|106.43|107.68|107.18|106.85|106.35|288
1732875900000|2024-11-29 10:25:00|106.94|106.44|107.16|106.66|107.25|106.75|106.64|106.14|252
1732876200000|2024-11-29 10:30:00|107.13|106.63|107.99|107.49|108.05|107.55|107.09|106.59|295
1732876500000|2024-11-29 10:35:00|108.03|107.53|108.2|107.7|108.96|108.46|108.03|107.53|443
1732876800000|2024-11-29 10:40:00|108.22|107.72|108.59|108.09|108.75|108.25|108.15|107.65|250
1732877100000|2024-11-29 10:45:00|108.58|108.08|108.37|107.87|108.68|108.18|108.1|107.6|257
1732877400000|2024-11-29 10:50:00|108.36|107.86|108.07|107.57|108.57|108.07|107.92|107.42|234
1732877700000|2024-11-29 10:55:00|108.06|107.56|107.61|107.11|108.18|107.68|107.48|106.98|283
1732878000000|2024-11-29 11:00:00|107.6|107.1|107.49|106.99|107.82|107.32|107.3|106.8|279
1732878300000|2024-11-29 11:05:00|107.48|106.98|106.93|106.43|107.63|107.13|106.9|106.4|232
1732878600000|2024-11-29 11:10:00|106.92|106.42|107.52|107.02|107.55|107.05|106.85|106.35|199
1732878900000|2024-11-29 11:15:00|107.5|107|107.41|106.91|107.67|107.17|107.23|106.73|214
1732879200000|2024-11-29 11:20:00|107.39|106.89|107.16|106.66|107.39|106.89|106.83|106.33|210
1732879500000|2024-11-29 11:25:00|107.17|106.67|106.98|106.48|107.3|106.8|106.92|106.42|201
1732879800000|2024-11-29 11:30:00|106.99|106.49|106.51|106.01|107.29|106.79|106.13|105.63|303
1732880100000|2024-11-29 11:35:00|106.5|106|106.48|105.98|106.68|106.18|106.36|105.86|290
1732880400000|2024-11-29 11:40:00|106.47|105.97|106.74|106.24|107.01|106.51|106.44|105.94|227
1732880700000|2024-11-29 11:45:00|106.75|106.25|106.87|106.37|107.2|106.7|106.75|106.25|239
1732881000000|2024-11-29 11:50:00|106.88|106.38|106.81|106.31|106.94|106.44|106.59|106.09|231
1732881600000|2024-11-29 12:00:00|106.69|106.19|106.99|106.49|107.15|106.65|106.53|106.03|159
1732881900000|2024-11-29 12:05:00|106.95|106.45|106.81|106.31|106.97|106.47|106.68|106.18|161
1732882200000|2024-11-29 12:10:00|106.78|106.28|106.65|106.15|106.88|106.38|106.58|106.08|198
1732882500000|2024-11-29 12:15:00|106.67|106.17|107.01|106.51|107.01|106.51|106.59|106.09|165
1732882800000|2024-11-29 12:20:00|106.98|106.48|106.5|106|107.05|106.55|106.48|105.98|165
1732883100000|2024-11-29 12:25:00|106.47|105.97|106.39|105.89|107.03|106.53|106.31|105.81|186
1732883400000|2024-11-29 12:30:00|106.4|105.9|106|105.5|106.56|106.06|105.89|105.39|207
1732883700000|2024-11-29 12:35:00|106.03|105.53|106.42|105.92|106.49|105.99|106|105.5|187
1732884000000|2024-11-29 12:40:00|106.45|105.95|106.41|105.91|106.58|106.08|106.15|105.65|182
1732884300000|2024-11-29 12:45:00|106.42|105.92|106.79|106.29|106.79|106.29|106.38|105.88|289
1732884600000|2024-11-29 12:50:00|106.81|106.31|106.81|106.31|106.98|106.48|106.65|106.15|203
1732884900000|2024-11-29 12:55:00|106.8|106.3|106.67|106.17|106.82|106.32|106.62|106.12|112
1732885200000|2024-11-29 13:00:00|106.64|106.14|106.24|105.74|106.74|106.24|106.21|105.71|143
1732885500000|2024-11-29 13:05:00|106.27|105.77|106.47|105.97|106.56|106.06|106.22|105.72|173
1732885800000|2024-11-29 13:10:00|106.48|105.98|106.28|105.78|106.53|106.03|106.2|105.7|170
1732886100000|2024-11-29 13:15:00|106.26|105.76|105.97|105.47|106.26|105.76|105.67|105.17|174
1732886400000|2024-11-29 13:20:00|105.98|105.48|106.1|105.6|106.24|105.74|105.96|105.46|177
1732886700000|2024-11-29 13:25:00|106.13|105.63|106.31|105.81|106.74|106.24|105.94|105.44|262
1732887000000|2024-11-29 13:30:00|106.34|105.84|106.28|105.78|106.52|106.02|106.21|105.71|245
1732887300000|2024-11-29 13:35:00|106.3|105.8|106.58|106.08|106.79|106.29|106.3|105.8|260
1732887600000|2024-11-29 13:40:00|106.57|106.07|106.29|105.79|106.6|106.1|106.22|105.72|194
1732887900000|2024-11-29 13:45:00|106.27|105.77|106.13|105.63|106.46|105.96|105.98|105.48|184
1732888200000|2024-11-29 13:50:00|106.03|105.53|106.47|105.97|106.61|106.11|106.01|105.51|225
1732888500000|2024-11-29 13:55:00|106.45|105.95|106.43|105.93|106.62|106.12|106.3|105.8|186
1732888800000|2024-11-29 14:00:00|106.42|105.92|106.61|106.11|106.81|106.31|106.33|105.83|196
1732889100000|2024-11-29 14:05:00|106.59|106.09|106.27|105.77|106.59|106.09|106.14|105.64|191
1732889400000|2024-11-29 14:10:00|106.28|105.78|106.66|106.16|106.71|106.21|106.28|105.78|139
1732889700000|2024-11-29 14:15:00|106.64|106.14|107.18|106.68|107.18|106.68|106.38|105.88|229
1732890000000|2024-11-29 14:20:00|107.19|106.69|106.98|106.48|107.25|106.75|106.78|106.28|166
1732890600000|2024-11-29 14:30:00|106.9|106.4|106.41|105.91|106.92|106.42|106.28|105.78|119
1732890900000|2024-11-29 14:35:00|106.4|105.9|107.04|106.54|107.08|106.58|106.31|105.81|284
1732891200000|2024-11-29 14:40:00|107.02|106.52|107.07|106.57|107.11|106.61|106.86|106.36|322
1732891500000|2024-11-29 14:45:00|107.08|106.58|107.27|106.77|107.45|106.95|107.02|106.52|234
1732891800000|2024-11-29 14:50:00|107.28|106.78|107.77|107.27|107.77|107.27|107.22|106.72|316
1732892100000|2024-11-29 14:55:00|107.76|107.26|108.19|107.69|108.2|107.7|107.64|107.14|411
1732892400000|2024-11-29 15:00:00|108.17|107.67|107.93|107.43|108.53|108.03|107.69|107.19|453
1732892700000|2024-11-29 15:05:00|107.92|107.42|109.12|108.62|109.12|108.62|107.75|107.25|481
1732893000000|2024-11-29 15:10:00|109.14|108.64|109.81|109.31|109.94|109.44|109.13|108.63|542
1732893300000|2024-11-29 15:15:00|109.82|109.32|110.12|109.62|110.16|109.66|109.21|108.71|677
1732893600000|2024-11-29 15:20:00|110.16|109.66|109.06|108.56|110.21|109.71|108.72|108.22|633
1732893900000|2024-11-29 15:25:00|109.07|108.57|108.79|108.29|109.58|109.08|108.76|108.26|390
1732894200000|2024-11-29 15:30:00|108.76|108.26|106.97|106.47|109.02|108.52|106.92|106.42|476
1732894500000|2024-11-29 15:35:00|106.96|106.46|107.79|107.29|107.84|107.34|106.85|106.35|410
1732894800000|2024-11-29 15:40:00|107.84|107.34|108|107.5|108.14|107.64|107.49|106.99|414
1732895100000|2024-11-29 15:45:00|107.98|107.48|108.49|107.99|108.54|108.04|107.6|107.1|474
1732895400000|2024-11-29 15:50:00|108.48|107.98|108.96|108.46|109.04|108.54|108.42|107.92|417
1732895700000|2024-11-29 15:55:00|108.97|108.47|107.76|107.26|109.13|108.63|107.74|107.24|333
1732896000000|2024-11-29 16:00:00|107.77|107.27|107.96|107.46|107.98|107.48|107.77|107.27|25
1732896300000|2024-11-29 16:05:00|107.77|107.27|107.08|106.58|107.77|107.27|107.03|106.53|110
1732896600000|2024-11-29 16:10:00|107.07|106.57|106.56|106.06|107.29|106.79|106.53|106.03|373
1732896900000|2024-11-29 16:15:00|106.54|106.04|105.77|105.27|106.61|106.11|105.53|105.03|391
1732897200000|2024-11-29 16:20:00|105.76|105.26|105.87|105.37|106.31|105.81|105.46|104.96|451
1732897500000|2024-11-29 16:25:00|105.88|105.38|105.93|105.43|106.29|105.79|105.44|104.94|326
1732897800000|2024-11-29 16:30:00|105.94|105.44|106.07|105.57|106.6|106.1|105.92|105.42|362
1732898100000|2024-11-29 16:35:00|106.08|105.58|106.18|105.68|106.25|105.75|105.68|105.18|470
1732898400000|2024-11-29 16:40:00|106.2|105.7|106.18|105.68|106.44|105.94|105.82|105.32|429
1732898700000|2024-11-29 16:45:00|106.19|105.69|106.06|105.56|106.27|105.77|105.73|105.23|419
1732899000000|2024-11-29 16:50:00|106.09|105.59|106.07|105.57|106.24|105.74|105.81|105.31|365
1732899300000|2024-11-29 16:55:00|106.06|105.56|105.79|105.29|106.09|105.59|105.66|105.16|319
1732899600000|2024-11-29 17:00:00|105.78|105.28|105.79|105.29|105.91|105.41|105.37|104.87|396
1732899900000|2024-11-29 17:05:00|105.78|105.28|104.86|104.36|105.78|105.28|104.61|104.11|394
1732900200000|2024-11-29 17:10:00|104.87|104.37|104.93|104.43|105.06|104.56|104.61|104.11|311
1732900500000|2024-11-29 17:15:00|104.92|104.42|105.11|104.61|105.3|104.8|104.84|104.34|388
1732900800000|2024-11-29 17:20:00|105.14|104.64|104.9|104.4|105.23|104.73|104.7|104.2|369
1732901100000|2024-11-29 17:25:00|104.88|104.38|104.98|104.48|105.06|104.56|104.79|104.29|324
1732901400000|2024-11-29 17:30:00|104.97|104.47|105.25|104.75|105.35|104.85|104.97|104.47|216
1732901700000|2024-11-29 17:35:00|105.26|104.76|105.01|104.51|105.28|104.78|104.83|104.33|289
1732902000000|2024-11-29 17:40:00|105|104.5|105.42|104.92|105.61|105.11|104.92|104.42|276
1732902300000|2024-11-29 17:45:00|105.4|104.9|105.41|104.91|105.76|105.26|105.38|104.88|251
1732902600000|2024-11-29 17:50:00|105.4|104.9|105.08|104.58|105.41|104.91|105.03|104.53|282
1732902900000|2024-11-29 17:55:00|105|104.5|104.89|104.39|105.22|104.72|104.89|104.39|196
1732903200000|2024-11-29 18:00:00|104.87|104.37|105.02|104.52|105.16|104.66|104.87|104.37|190
1732903500000|2024-11-29 18:05:00|105|104.5|104.87|104.37|105.09|104.59|104.73|104.23|200
1732903800000|2024-11-29 18:10:00|104.85|104.35|104.82|104.32|104.91|104.41|104.37|103.87|306
1732904100000|2024-11-29 18:15:00|104.81|104.31|104.67|104.17|104.84|104.34|104.59|104.09|260
1732904400000|2024-11-29 18:20:00|104.65|104.15|104.67|104.17|104.79|104.29|104.33|103.83|281
1732904700000|2024-11-29 18:25:00|104.65|104.15|104.61|104.11|104.89|104.39|104.57|104.07|218
1732905000000|2024-11-29 18:30:00|104.56|104.06|104.84|104.34|104.85|104.35|104.38|103.88|263
1732905300000|2024-11-29 18:35:00|104.85|104.35|104.96|104.46|105.06|104.56|104.75|104.25|197
1732905600000|2024-11-29 18:40:00|104.93|104.43|104.91|104.41|105.22|104.72|104.9|104.4|199
1732905900000|2024-11-29 18:45:00|104.93|104.43|105.19|104.69|105.29|104.79|104.9|104.4|208
1732906200000|2024-11-29 18:50:00|105.21|104.71|104.8|104.3|105.23|104.73|104.76|104.26|197
1732906500000|2024-11-29 18:55:00|104.74|104.24|104.78|104.28|104.81|104.31|104.62|104.12|177
1732906800000|2024-11-29 19:00:00|104.81|104.31|104.4|103.9|104.82|104.32|104.25|103.75|113
1732907100000|2024-11-29 19:05:00|104.35|103.85|104.79|104.29|104.97|104.47|104.34|103.84|134
1732907400000|2024-11-29 19:10:00|104.78|104.28|104.8|104.3|104.81|104.31|104.66|104.16|85
1732907700000|2024-11-29 19:15:00|104.69|104.19|104.98|104.48|105.08|104.58|104.58|104.08|160
1732908000000|2024-11-29 19:20:00|104.99|104.49|105.03|104.53|105.19|104.69|104.91|104.41|142
1732908300000|2024-11-29 19:25:00|105.05|104.55|105.21|104.71|105.24|104.74|104.99|104.49|101
1732908600000|2024-11-29 19:30:00|105.2|104.7|105.07|104.57|105.21|104.71|105|104.5|150
1732908900000|2024-11-29 19:35:00|105.08|104.58|105.33|104.83|105.54|105.04|105.06|104.56|186
1732909200000|2024-11-29 19:40:00|105.32|104.82|104.96|104.46|105.35|104.85|104.84|104.34|135
1732909500000|2024-11-29 19:45:00|104.98|104.48|105.13|104.63|105.17|104.67|104.96|104.46|217
1732909800000|2024-11-29 19:50:00|105.12|104.62|105.23|104.73|105.28|104.78|104.99|104.49|194
1732910100000|2024-11-29 19:55:00|105.25|104.75|105.37|104.87|105.37|104.87|105.1|104.6|271
1732910400000|2024-11-29 20:00:00|105.36|104.86|105.28|104.78|105.58|105.08|105.19|104.69|222
1732910700000|2024-11-29 20:05:00|105.29|104.79|105.28|104.78|105.38|104.88|105.25|104.75|50
1732911300000|2024-11-29 20:15:00|105.56|105.06|106.15|105.65|106.17|105.67|105.55|105.05|169
1732911600000|2024-11-29 20:20:00|106.13|105.63|106.44|105.94|106.44|105.94|106.11|105.61|222
1732911900000|2024-11-29 20:25:00|106.47|105.97|105.95|105.45|106.51|106.01|105.89|105.39|234
1732912200000|2024-11-29 20:30:00|105.94|105.44|105.5|105|106|105.5|105.5|105|316
1732912500000|2024-11-29 20:35:00|105.51|105.01|105.55|105.05|105.69|105.19|105.39|104.89|350
1732912800000|2024-11-29 20:40:00|105.54|105.04|105.24|104.74|105.62|105.12|105.23|104.73|248
1732913100000|2024-11-29 20:45:00|105.25|104.75|105.19|104.69|105.42|104.92|105.1|104.6|241
1732913400000|2024-11-29 20:50:00|105.2|104.7|105.06|104.56|105.27|104.77|104.97|104.47|71
1732913700000|2024-11-29 20:55:00|105.04|104.54|105.33|103.93|105.37|104.56|104.67|103.81|270
1732914000000|2024-11-29 21:00:00|105.34|103.94|105.83|104.43|105.89|104.49|105.24|103.84|343
1732914300000|2024-11-29 21:05:00|105.84|104.44|105.73|104.33|106.03|104.63|105.55|104.15|312
1732914600000|2024-11-29 21:10:00|105.72|104.32|105.54|104.14|105.84|104.44|105.54|104.14|334
1732914900000|2024-11-29 21:15:00|105.55|104.15|105.49|104.09|105.6|104.2|105.19|103.79|326
1732915200000|2024-11-29 21:20:00|105.5|104.1|105.35|103.95|105.52|104.12|105.14|103.74|319
1732915500000|2024-11-29 21:25:00|105.34|103.94|105.62|104.22|105.68|104.28|105.31|103.91|360
1732915800000|2024-11-29 21:30:00|105.6|104.2|105.9|104.5|105.95|104.55|105.6|104.2|403
1732916100000|2024-11-29 21:35:00|105.92|104.52|105.72|104.32|105.99|104.59|105.61|104.21|385
1732916400000|2024-11-29 21:40:00|105.73|104.33|106.09|104.69|106.19|104.79|105.67|104.27|330
1732916700000|2024-11-29 21:45:00|106.11|104.71|106.17|104.77|106.38|104.98|106.11|104.71|351
1732917000000|2024-11-29 21:50:00|106.18|104.78|106.33|104.93|106.56|105.16|106.16|104.76|372
1732917300000|2024-11-29 21:55:00|106.34|104.94|106.04|104.64|106.34|104.94|105.99|104.59|288
1732953600000|2024-11-30 08:00:00|113.68|112.28|115.01|113.61|115.35|113.95|113.63|112.23|598
1732953900000|2024-11-30 08:05:00|114.98|113.58|115.41|114.01|115.5|114.1|114.22|112.82|648
1732954200000|2024-11-30 08:10:00|115.42|114.02|114.65|113.25|115.69|114.29|114.56|113.16|614
1732954500000|2024-11-30 08:15:00|114.64|113.24|114.26|112.86|114.97|113.57|114.07|112.67|637
1732954800000|2024-11-30 08:20:00|114.28|112.88|113.73|112.33|114.32|112.92|113.54|112.14|603
1732955100000|2024-11-30 08:25:00|113.67|112.27|113.4|112|113.68|112.28|112.98|111.58|550
1732955400000|2024-11-30 08:30:00|113.39|111.99|112.61|111.21|113.72|112.32|112.6|111.2|545
1732955700000|2024-11-30 08:35:00|112.62|111.22|113.45|112.05|113.5|112.1|112.18|110.78|644
1732956000000|2024-11-30 08:40:00|113.42|112.02|113.21|111.81|113.57|112.17|112.99|111.59|585
1732956300000|2024-11-30 08:45:00|113.19|111.79|112.18|110.78|113.55|112.15|112.16|110.76|560
1732956600000|2024-11-30 08:50:00|112.19|110.79|112.92|111.52|112.93|111.53|112.19|110.79|502
1732956900000|2024-11-30 08:55:00|112.9|111.5|112.51|111.11|113.04|111.64|112.51|111.11|540
1732957200000|2024-11-30 09:00:00|112.52|111.12|112.72|111.32|112.78|111.38|112.13|110.73|592
1732957500000|2024-11-30 09:05:00|112.71|111.31|111.93|110.53|112.72|111.32|111.71|110.31|587
1732957800000|2024-11-30 09:10:00|111.94|110.54|112.23|110.83|112.38|110.98|111.86|110.46|408
1732958100000|2024-11-30 09:15:00|112.22|110.82|112.36|110.96|112.54|111.14|112.17|110.77|451
1732958400000|2024-11-30 09:20:00|112.37|110.97|112.01|110.61|112.45|111.05|111.98|110.58|604
1732958700000|2024-11-30 09:25:00|112.02|110.62|111.97|110.57|112.15|110.75|111.82|110.42|502
1732959000000|2024-11-30 09:30:00|111.98|110.58|111.61|110.21|112.02|110.62|111.44|110.04|516
1732959300000|2024-11-30 09:35:00|111.62|110.22|111.44|110.04|111.7|110.3|111.27|109.87|501
1732959600000|2024-11-30 09:40:00|111.43|110.03|111|109.6|111.53|110.13|110.8|109.4|472
1732959900000|2024-11-30 09:45:00|111.01|109.61|111.12|109.72|111.39|109.99|110.96|109.56|477
1732960200000|2024-11-30 09:50:00|111.11|109.71|111.23|109.83|111.39|109.99|111.04|109.64|468
1732960500000|2024-11-30 09:55:00|111.22|109.82|111.37|109.97|111.48|110.08|111.08|109.68|376
1732960800000|2024-11-30 10:00:00|111.36|109.96|110.92|109.52|111.39|109.99|110.84|109.44|458
1732961100000|2024-11-30 10:05:00|110.93|109.53|110.72|109.32|111.04|109.64|110.55|109.15|501
1732961400000|2024-11-30 10:10:00|110.71|109.31|110.33|108.93|110.71|109.31|110.02|108.62|420
1732961700000|2024-11-30 10:15:00|110.34|108.94|109|107.6|110.59|109.19|108.97|107.57|630
1732962000000|2024-11-30 10:20:00|108.99|107.59|108.99|107.59|109.17|107.77|108.68|107.28|595
1732962300000|2024-11-30 10:25:00|108.98|107.58|108.94|107.54|109.09|107.69|108.73|107.33|540
1732962600000|2024-11-30 10:30:00|108.95|107.55|109.07|107.67|109.63|108.23|108.94|107.54|524
1732962900000|2024-11-30 10:35:00|109.09|107.69|108.97|107.57|109.25|107.85|108.67|107.27|465
1732963200000|2024-11-30 10:40:00|108.95|107.55|108.91|107.51|109.39|107.99|108.84|107.44|534
1732963500000|2024-11-30 10:45:00|108.92|107.52|109.29|107.89|109.29|107.89|108.55|107.15|584
1732963800000|2024-11-30 10:50:00|109.27|107.87|109.02|107.62|109.45|108.05|108.76|107.36|608
1732964100000|2024-11-30 10:55:00|109.01|107.61|109.03|107.63|109.04|107.64|108.52|107.12|514
1732964400000|2024-11-30 11:00:00|109.02|107.62|109.63|108.23|109.72|108.32|108.68|107.28|595
1732964700000|2024-11-30 11:05:00|109.64|108.24|109.41|108.01|109.65|108.25|109.36|107.96|423
1732965000000|2024-11-30 11:10:00|109.42|108.02|109.19|107.79|109.5|108.1|108.8|107.4|378
1732965300000|2024-11-30 11:15:00|109.18|107.78|109.51|108.11|109.6|108.2|109.13|107.73|408
1732965600000|2024-11-30 11:20:00|109.5|108.1|109.98|108.58|110.04|108.64|109.41|108.01|353
1732965900000|2024-11-30 11:25:00|109.99|108.59|109.98|108.58|110.27|108.87|109.81|108.41|420
1732966200000|2024-11-30 11:30:00|109.97|108.57|110.14|108.74|110.16|108.76|109.77|108.37|473
1732966500000|2024-11-30 11:35:00|110.15|108.75|110.09|108.69|110.23|108.83|109.89|108.49|471
1732966800000|2024-11-30 11:40:00|110.11|108.71|109.83|108.43|110.15|108.75|109.7|108.3|424
1732967100000|2024-11-30 11:45:00|109.82|108.42|110|108.6|110.09|108.69|109.79|108.39|429
1732967400000|2024-11-30 11:50:00|109.99|108.59|110.1|108.7|110.29|108.89|109.87|108.47|369
1732967700000|2024-11-30 11:55:00|110.11|108.71|110.21|108.81|110.29|108.89|109.97|108.57|444
1732968000000|2024-11-30 12:00:00|110.2|108.8|109.84|108.44|110.32|108.92|109.82|108.42|505
1732968300000|2024-11-30 12:05:00|109.86|108.46|109.63|108.23|110.04|108.64|109.48|108.08|473
1732968600000|2024-11-30 12:10:00|109.61|108.21|109.42|108.02|109.65|108.25|109.32|107.92|385
1732968900000|2024-11-30 12:15:00|109.41|108.01|109.73|108.33|109.85|108.45|109.34|107.94|463
1732969200000|2024-11-30 12:20:00|109.72|108.32|109.92|108.52|110.1|108.7|109.71|108.31|354
1732969500000|2024-11-30 12:25:00|109.93|108.53|109.97|108.57|110.21|108.81|109.89|108.49|453
1732969800000|2024-11-30 12:30:00|109.99|108.59|109.97|108.57|110.09|108.69|109.81|108.41|389
1732970100000|2024-11-30 12:35:00|109.98|108.58|109.93|108.53|110.18|108.78|109.89|108.49|333
1732970400000|2024-11-30 12:40:00|109.92|108.52|109.48|108.08|110.04|108.64|109.32|107.92|350
1732970700000|2024-11-30 12:45:00|109.49|108.09|108.73|107.33|109.53|108.13|108.6|107.2|415
1732971000000|2024-11-30 12:50:00|108.75|107.35|108.27|106.87|109.2|107.8|107.95|106.55|562
1732971300000|2024-11-30 12:55:00|108.26|106.86|108.81|107.41|108.81|107.41|108.23|106.83|462
1732971600000|2024-11-30 13:00:00|108.79|107.39|108.98|107.58|109.14|107.74|108.74|107.34|436
1732971900000|2024-11-30 13:05:00|108.97|107.57|108.53|107.13|109.01|107.61|108.43|107.03|524
1732972200000|2024-11-30 13:10:00|108.52|107.12|108.89|107.49|108.92|107.52|108.4|107|418
1732972500000|2024-11-30 13:15:00|108.9|107.5|108.93|107.53|109.01|107.61|108.81|107.41|339
1732972800000|2024-11-30 13:20:00|108.92|107.52|108.65|107.25|108.92|107.52|108.05|106.65|468
1732973100000|2024-11-30 13:25:00|108.64|107.24|108.77|107.37|108.92|107.52|108.54|107.14|214
1732973400000|2024-11-30 13:30:00|108.79|107.39|108.74|107.34|108.91|107.51|108.62|107.22|247
1732973700000|2024-11-30 13:35:00|108.75|107.35|108.4|107|108.79|107.39|108.38|106.98|410
1732974000000|2024-11-30 13:40:00|108.41|107.01|108.7|107.3|108.77|107.37|108.41|107.01|359
1732974300000|2024-11-30 13:45:00|108.71|107.31|108.77|107.37|108.91|107.51|108.59|107.19|321
1732974600000|2024-11-30 13:50:00|108.76|107.36|108.42|107.02|108.84|107.44|108.35|106.95|407
1732974900000|2024-11-30 13:55:00|108.44|107.04|108.22|106.82|108.53|107.13|107.91|106.51|366
1732975200000|2024-11-30 14:00:00|108.21|106.81|109.06|107.66|109.11|107.71|108.1|106.7|535
1732975500000|2024-11-30 14:05:00|109.05|107.65|108.94|107.54|109.12|107.72|108.8|107.4|386
1732975800000|2024-11-30 14:10:00|108.95|107.55|109.04|107.64|109.29|107.89|108.93|107.53|419
1732976100000|2024-11-30 14:15:00|109.03|107.63|109.43|108.03|109.46|108.06|108.96|107.56|455
1732976400000|2024-11-30 14:20:00|109.44|108.04|109.61|108.21|109.71|108.31|109.43|108.03|319
1732976700000|2024-11-30 14:25:00|109.6|108.2|109.53|108.13|109.7|108.3|109.38|107.98|311
1732977000000|2024-11-30 14:30:00|109.52|108.12|109.23|107.83|109.63|108.23|109.23|107.83|394
1732977300000|2024-11-30 14:35:00|109.21|107.81|109.19|107.79|109.56|108.16|109.18|107.78|435
1732977600000|2024-11-30 14:40:00|109.18|107.78|109.28|107.88|109.4|108|109.13|107.73|375
1732977900000|2024-11-30 14:45:00|109.29|107.89|109.32|107.92|109.48|108.08|109.1|107.7|478
1732978200000|2024-11-30 14:50:00|109.33|107.93|109.07|107.67|109.43|108.03|109.07|107.67|330
1732978500000|2024-11-30 14:55:00|109.06|107.66|108.64|107.24|109.08|107.68|108.3|106.9|512
1732978800000|2024-11-30 15:00:00|108.65|107.25|108.96|107.56|109.09|107.69|108.19|106.79|651
1732979100000|2024-11-30 15:05:00|108.97|107.57|108.61|107.21|109.2|107.8|108.21|106.81|636
1732979400000|2024-11-30 15:10:00|108.64|107.24|109.12|107.72|109.19|107.79|108.64|107.24|557
1732979700000|2024-11-30 15:15:00|109.13|107.73|109.11|107.71|109.23|107.83|108.84|107.44|521
1732980000000|2024-11-30 15:20:00|109.1|107.7|109.07|107.67|109.11|107.71|108.63|107.23|563
1732980300000|2024-11-30 15:25:00|109.08|107.68|109.29|107.89|109.32|107.92|108.99|107.59|402
1732980600000|2024-11-30 15:30:00|109.28|107.88|109.18|107.78|109.35|107.95|109.08|107.68|406
1732980900000|2024-11-30 15:35:00|109.2|107.8|109.04|107.64|109.32|107.92|109|107.6|395
1732981200000|2024-11-30 15:40:00|109.05|107.65|108.87|107.47|109.15|107.75|108.84|107.44|397
1732981500000|2024-11-30 15:45:00|108.88|107.48|109.72|108.32|109.81|108.41|108.82|107.42|435
1732981800000|2024-11-30 15:50:00|109.71|108.31|110.06|108.66|110.09|108.69|109.54|108.14|462
1732982100000|2024-11-30 15:55:00|110.05|108.65|109.93|108.53|110.18|108.78|109.8|108.4|387
1732982400000|2024-11-30 16:00:00|109.92|108.52|109.88|108.48|110.22|108.82|109.8|108.4|450
1732982700000|2024-11-30 16:05:00|109.89|108.49|109.84|108.44|110.25|108.85|109.82|108.42|453
1732983000000|2024-11-30 16:10:00|109.83|108.43|109.41|108.01|110.01|108.61|109.4|108|439
1732983300000|2024-11-30 16:15:00|109.4|108|109.21|107.81|109.41|108.01|109.03|107.63|417
1732983600000|2024-11-30 16:20:00|109.22|107.82|109.37|107.97|109.41|108.01|109.02|107.62|384
1732983900000|2024-11-30 16:25:00|109.36|107.96|109.33|107.93|109.53|108.13|109.15|107.75|390
1732984200000|2024-11-30 16:30:00|109.34|107.94|109.07|107.67|109.34|107.94|108.95|107.55|390
1732984500000|2024-11-30 16:35:00|109.08|107.68|109.09|107.69|109.3|107.9|108.62|107.22|345
1732984800000|2024-11-30 16:40:00|109.08|107.68|109.33|107.93|109.35|107.95|108.93|107.53|317
1732985100000|2024-11-30 16:45:00|109.32|107.92|109.73|108.33|109.91|108.51|109.31|107.91|485
1732985400000|2024-11-30 16:50:00|109.72|108.32|109.65|108.25|110|108.6|109.61|108.21|447
1732985700000|2024-11-30 16:55:00|109.66|108.26|109.54|108.14|109.75|108.35|109.43|108.03|403
1732986000000|2024-11-30 17:00:00|109.52|108.12|109.55|108.15|109.68|108.28|109.28|107.88|437
1732986300000|2024-11-30 17:05:00|109.56|108.16|109.12|107.72|109.59|108.19|109.11|107.71|402
1732986600000|2024-11-30 17:10:00|109.11|107.71|108.92|107.52|109.19|107.79|108.71|107.31|324
1732986900000|2024-11-30 17:15:00|108.91|107.51|109.48|108.08|109.56|108.16|108.8|107.4|415
1732987200000|2024-11-30 17:20:00|109.49|108.09|109.33|107.93|109.55|108.15|109.33|107.93|415
1732987500000|2024-11-30 17:25:00|109.32|107.92|109.4|108|109.45|108.05|109.31|107.91|282
1732987800000|2024-11-30 17:30:00|109.41|108.01|109.66|108.26|109.82|108.42|109.41|108.01|372
1732988100000|2024-11-30 17:35:00|109.65|108.25|109.32|107.92|109.67|108.27|109.31|107.91|289
1732988400000|2024-11-30 17:40:00|109.33|107.93|109.43|108.03|109.64|108.24|109.29|107.89|325
1732988700000|2024-11-30 17:45:00|109.44|108.04|109.66|108.26|109.77|108.37|109.44|108.04|403
1732989000000|2024-11-30 17:50:00|109.65|108.25|109.72|108.32|109.8|108.4|109.55|108.15|320
1732989300000|2024-11-30 17:55:00|109.73|108.33|109.59|108.19|109.99|108.59|109.39|107.99|349
1732989600000|2024-11-30 18:00:00|109.6|108.2|109.67|108.27|109.97|108.57|109.49|108.09|363
1732989900000|2024-11-30 18:05:00|109.68|108.28|109.73|108.33|109.88|108.48|109.59|108.19|287
1732990200000|2024-11-30 18:10:00|109.75|108.35|109.67|108.27|109.94|108.54|109.61|108.21|312
1732990500000|2024-11-30 18:15:00|109.68|108.28|109.74|108.34|109.96|108.56|109.58|108.18|384
1732990800000|2024-11-30 18:20:00|109.73|108.33|109.15|107.75|109.73|108.33|108.96|107.56|363
1732991100000|2024-11-30 18:25:00|109.16|107.76|109.3|107.9|109.48|108.08|109.11|107.71|383
1732991400000|2024-11-30 18:30:00|109.31|107.91|109.12|107.72|109.43|108.03|108.94|107.54|425
1732991700000|2024-11-30 18:35:00|109.11|107.71|109.03|107.63|109.18|107.78|108.98|107.58|351
1732992000000|2024-11-30 18:40:00|109.05|107.65|108.9|107.5|109.06|107.66|108.78|107.38|310
1732992300000|2024-11-30 18:45:00|108.89|107.49|109.25|107.85|109.37|107.97|108.75|107.35|312
1732992600000|2024-11-30 18:50:00|109.26|107.86|109.39|107.99|109.45|108.05|109.24|107.84|231
1732992900000|2024-11-30 18:55:00|109.4|108|109.28|107.88|109.43|108.03|109.15|107.75|285
1732993200000|2024-11-30 19:00:00|109.27|107.87|109.35|107.95|109.49|108.09|109|107.6|328
1732993500000|2024-11-30 19:05:00|109.34|107.94|109.17|107.77|109.4|108|109.09|107.69|296
1732993800000|2024-11-30 19:10:00|109.16|107.76|108.96|107.56|109.2|107.8|108.83|107.43|246
1732994100000|2024-11-30 19:15:00|108.93|107.53|109.12|107.72|109.23|107.83|108.77|107.37|315
1732994400000|2024-11-30 19:20:00|109.13|107.73|109.55|108.15|109.62|108.22|109.13|107.73|213
1732994700000|2024-11-30 19:25:00|109.53|108.13|109.42|108.02|109.54|108.14|109.25|107.85|333
1732995000000|2024-11-30 19:30:00|109.43|108.03|109.42|108.02|109.48|108.08|109.19|107.79|415
1732995300000|2024-11-30 19:35:00|109.41|108.01|109.37|107.97|109.61|108.21|109.35|107.95|325
1732995600000|2024-11-30 19:40:00|109.38|107.98|109.45|108.05|109.53|108.13|109.27|107.87|260
1732995900000|2024-11-30 19:45:00|109.44|108.04|109.36|107.96|109.57|108.17|109.35|107.95|311
1732996200000|2024-11-30 19:50:00|109.35|107.95|109.31|107.91|109.43|108.03|109.2|107.8|373
1732996500000|2024-11-30 19:55:00|109.32|107.92|109.3|107.9|109.53|108.13|109.3|107.9|272
1732996800000|2024-11-30 20:00:00|109.31|107.91|109.21|107.81|109.31|107.91|109.11|107.71|338
1732997100000|2024-11-30 20:05:00|109.2|107.8|109.18|107.78|109.33|107.93|109.09|107.69|266
1732997400000|2024-11-30 20:10:00|109.19|107.79|109.29|107.89|109.43|108.03|109.1|107.7|319
1732997700000|2024-11-30 20:15:00|109.3|107.9|109.6|108.2|109.62|108.22|109.26|107.86|243
1732998000000|2024-11-30 20:20:00|109.61|108.21|109.8|108.4|109.86|108.46|109.55|108.15|343
1732998300000|2024-11-30 20:25:00|109.81|108.41|109.67|108.27|109.9|108.5|109.62|108.22|262
1732998600000|2024-11-30 20:30:00|109.7|108.3|109.47|108.07|109.72|108.32|109.39|107.99|364
1732998900000|2024-11-30 20:35:00|109.48|108.08|109.81|108.41|109.81|108.41|109.46|108.06|354
1732999200000|2024-11-30 20:40:00|109.82|108.42|109.56|108.16|109.93|108.53|109.55|108.15|353
1732999500000|2024-11-30 20:45:00|109.55|108.15|109.52|108.12|109.6|108.2|109.39|107.99|296
1732999800000|2024-11-30 20:50:00|109.51|108.11|109.73|108.33|109.74|108.34|109.48|108.08|347
1733000100000|2024-11-30 20:55:00|109.72|108.32|109.64|108.24|109.73|108.33|109.59|108.19|269
1733000400000|2024-11-30 21:00:00|109.63|108.23|109.88|108.48|109.94|108.54|109.59|108.19|291
1733000700000|2024-11-30 21:05:00|109.87|108.47|109.77|108.37|109.98|108.58|109.73|108.33|263
1733001000000|2024-11-30 21:10:00|109.76|108.36|109.8|108.4|109.92|108.52|109.66|108.26|266
1733001300000|2024-11-30 21:15:00|109.79|108.39|109.88|108.48|109.96|108.56|109.72|108.32|303
1733001600000|2024-11-30 21:20:00|109.87|108.47|109.7|108.3|109.97|108.57|109.58|108.18|288
1733001900000|2024-11-30 21:25:00|109.69|108.29|109.62|108.22|109.81|108.41|109.51|108.11|247
1733002200000|2024-11-30 21:30:00|109.63|108.23|109.67|108.27|109.88|108.48|109.58|108.18|308
1733002500000|2024-11-30 21:35:00|109.68|108.28|110.03|108.63|110.17|108.77|109.51|108.11|349
1733002800000|2024-11-30 21:40:00|110.02|108.62|110.17|108.77|110.24|108.84|109.89|108.49|405
1733003100000|2024-11-30 21:45:00|110.16|108.76|110.01|108.61|110.21|108.81|109.94|108.54|344
1733003400000|2024-11-30 21:50:00|110|108.6|110.23|108.83|110.45|109.05|109.97|108.57|395
1733003700000|2024-11-30 21:55:00|110.27|108.87|109.83|108.43|110.31|108.91|109.83|108.43|365
1733004000000|2024-11-30 22:00:00|109.85|108.45|110.07|108.67|110.11|108.71|109.55|108.15|428
1733004300000|2024-11-30 22:05:00|110.06|108.66|109.96|108.56|110.16|108.76|109.9|108.5|404
1733004600000|2024-11-30 22:10:00|109.97|108.57|110.08|108.68|110.25|108.85|109.85|108.45|338
1733004900000|2024-11-30 22:15:00|110.07|108.67|109.63|108.23|110.09|108.69|109.51|108.11|297
1733005200000|2024-11-30 22:20:00|109.64|108.24|109.45|108.05|109.76|108.36|109.45|108.05|191
1733005500000|2024-11-30 22:25:00|109.44|108.04|109.03|107.63|109.44|108.04|108.98|107.58|197
1733005800000|2024-11-30 22:30:00|109.04|107.64|108.72|107.32|109.11|107.71|108.72|107.32|244
1733006100000|2024-11-30 22:35:00|108.71|107.31|108.91|107.51|109.07|107.67|108.42|107.02|288
1733006400000|2024-11-30 22:40:00|108.9|107.5|108.94|107.54|109.05|107.65|108.77|107.37|191
1733006700000|2024-11-30 22:45:00|108.93|107.53|108.41|107.01|108.93|107.53|108.35|106.95|190
1733007000000|2024-11-30 22:50:00|108.4|107|108.3|106.9|108.54|107.14|108.05|106.65|219
1733007300000|2024-11-30 22:55:00|108.29|106.89|108.4|107|108.59|107.19|108.17|106.77|261
1733007600000|2024-11-30 23:00:00|108.42|107.02|108.62|107.22|108.62|107.22|108.25|106.85|362
1733007900000|2024-11-30 23:05:00|108.61|107.21|108.59|107.19|108.94|107.54|108.45|107.05|443
1733008200000|2024-11-30 23:10:00|108.58|107.18|108.54|107.14|108.8|107.4|108.39|106.99|396
1733008500000|2024-11-30 23:15:00|108.55|107.15|108.85|107.45|108.92|107.52|108.51|107.11|455
1733008800000|2024-11-30 23:20:00|108.86|107.46|108.15|106.75|108.86|107.46|108.14|106.74|457
1733009100000|2024-11-30 23:25:00|108.16|106.76|108.23|106.83|108.43|107.03|108.1|106.7|421
1733009400000|2024-11-30 23:30:00|108.22|106.82|108.55|107.15|108.7|107.3|108.22|106.82|468
1733009700000|2024-11-30 23:35:00|108.54|107.14|108.7|107.3|108.75|107.35|108.4|107|437
1733010000000|2024-11-30 23:40:00|108.71|107.31|108.97|107.57|108.97|107.57|108.65|107.25|456
1733010300000|2024-11-30 23:45:00|108.98|107.58|108.84|107.44|109.05|107.65|108.53|107.13|430
1733010600000|2024-11-30 23:50:00|108.86|107.46|108.64|107.24|108.94|107.54|108.34|106.94|439
1733010900000|2024-11-30 23:55:00|108.62|107.22|108.64|107.24|108.66|107.26|108.41|107.01|420
1733011200000|2024-12-01 00:00:00|108.65|107.25|108.79|107.39|108.84|107.44|108.06|106.66|516
1733011500000|2024-12-01 00:05:00|108.8|107.4|108.94|107.54|109|107.6|108.52|107.12|482
1733011800000|2024-12-01 00:10:00|108.95|107.55|108.87|107.47|109.04|107.64|108.61|107.21|453
1733012100000|2024-12-01 00:15:00|108.85|107.45|109.07|107.67|109.18|107.78|108.6|107.2|622
1733012400000|2024-12-01 00:20:00|109.06|107.66|108.74|107.34|109.28|107.88|108.66|107.26|539
1733012700000|2024-12-01 00:25:00|108.69|107.29|108.98|107.58|109.15|107.75|108.61|107.21|488
1733013000000|2024-12-01 00:30:00|108.99|107.59|108.88|107.48|109.19|107.79|108.72|107.32|442
1733013300000|2024-12-01 00:35:00|108.87|107.47|108.14|106.74|108.87|107.47|107.81|106.41|586
1733013600000|2024-12-01 00:40:00|108.15|106.75|107.31|105.91|108.21|106.81|106.93|105.53|585
1733013900000|2024-12-01 00:45:00|107.32|105.92|107.36|105.96|107.86|106.46|107.02|105.62|672
1733014200000|2024-12-01 00:50:00|107.37|105.97|107.44|106.04|107.51|106.11|106.68|105.28|706
1733014500000|2024-12-01 00:55:00|107.43|106.03|106.86|105.46|107.45|106.05|106.73|105.33|694
1733014800000|2024-12-01 01:00:00|106.87|105.47|106.43|105.03|107.19|105.79|106.32|104.92|655
1733015100000|2024-12-01 01:05:00|106.44|105.04|106.66|105.26|106.99|105.59|106.44|105.04|694
1733015400000|2024-12-01 01:10:00|106.65|105.25|106.45|105.05|106.98|105.58|106.31|104.91|639
1733015700000|2024-12-01 01:15:00|106.44|105.04|105.98|104.58|106.45|105.05|105.68|104.28|616
1733016000000|2024-12-01 01:20:00|105.97|104.57|106.24|104.84|106.38|104.98|105.83|104.43|512
1733016300000|2024-12-01 01:25:00|106.23|104.83|106.87|105.47|106.87|105.47|106.23|104.83|479
1733016600000|2024-12-01 01:30:00|106.86|105.46|107.3|105.9|107.35|105.95|106.63|105.23|542
1733016900000|2024-12-01 01:35:00|107.29|105.89|107.43|106.03|107.52|106.12|107.19|105.79|482
1733017200000|2024-12-01 01:40:00|107.42|106.02|107.39|105.99|107.51|106.11|107.22|105.82|382
1733017500000|2024-12-01 01:45:00|107.38|105.98|107.44|106.04|107.7|106.3|107.25|105.85|589
1733017800000|2024-12-01 01:50:00|107.43|106.03|106.82|105.42|107.5|106.1|106.58|105.18|568
1733018100000|2024-12-01 01:55:00|106.84|105.44|106.81|105.41|106.89|105.49|106.48|105.08|541
1733018400000|2024-12-01 02:00:00|106.77|105.37|106.69|105.29|106.99|105.59|106.48|105.08|585
1733018700000|2024-12-01 02:05:00|106.7|105.3|106.61|105.21|106.87|105.47|106.48|105.08|535
1733019000000|2024-12-01 02:10:00|106.58|105.18|106.21|104.81|106.93|105.53|105.93|104.53|762
1733019300000|2024-12-01 02:15:00|106.23|104.83|106.41|105.01|106.48|105.08|105.82|104.42|672
1733019600000|2024-12-01 02:20:00|106.4|105|106.31|104.91|106.44|105.04|106.12|104.72|574
1733019900000|2024-12-01 02:25:00|106.32|104.92|106.5|105.1|106.58|105.18|106.31|104.91|379
1733020200000|2024-12-01 02:30:00|106.52|105.12|105.68|104.28|106.53|105.13|105.67|104.27|527
1733020500000|2024-12-01 02:35:00|105.69|104.29|105.11|103.71|105.69|104.29|104.98|103.58|570
1733020800000|2024-12-01 02:40:00|105.1|103.7|105.1|103.7|105.36|103.96|104.98|103.58|624
1733021100000|2024-12-01 02:45:00|105.09|103.69|105.34|103.94|105.72|104.32|105.06|103.66|541
1733021400000|2024-12-01 02:50:00|105.35|103.95|105.13|103.73|105.37|103.97|104.74|103.34|491
1733021700000|2024-12-01 02:55:00|105.1|103.7|104.69|103.29|105.1|103.7|104.47|103.07|539
1733022000000|2024-12-01 03:00:00|104.68|103.28|105.14|103.74|105.22|103.82|104.68|103.28|448
1733022300000|2024-12-01 03:05:00|105.13|103.73|105.35|103.95|105.43|104.03|105.11|103.71|383
1733022600000|2024-12-01 03:10:00|105.37|103.97|105.71|104.31|105.83|104.43|105.23|103.83|404
1733022900000|2024-12-01 03:15:00|105.7|104.3|105.68|104.28|105.88|104.48|105.61|104.21|456
1733023200000|2024-12-01 03:20:00|105.69|104.29|105.5|104.1|105.84|104.44|105.48|104.08|404
1733023500000|2024-12-01 03:25:00|105.51|104.11|105.53|104.13|105.55|104.15|105.24|103.84|342
1733023800000|2024-12-01 03:30:00|105.54|104.14|105.93|104.53|105.96|104.56|105.49|104.09|386
1733024100000|2024-12-01 03:35:00|105.92|104.52|106.05|104.65|106.1|104.7|105.87|104.47|354
1733024400000|2024-12-01 03:40:00|106.04|104.64|105.93|104.53|106.13|104.73|105.82|104.42|268
1733024700000|2024-12-01 03:45:00|105.94|104.54|106.12|104.72|106.15|104.75|105.86|104.46|306
1733025000000|2024-12-01 03:50:00|106.13|104.73|105.94|104.54|106.24|104.84|105.88|104.48|357
1733025300000|2024-12-01 03:55:00|105.93|104.53|105.84|104.44|105.94|104.54|105.69|104.29|296
1733025600000|2024-12-01 04:00:00|105.86|104.46|105.79|104.39|105.93|104.53|105.64|104.24|376
1733025900000|2024-12-01 04:05:00|105.76|104.36|105.79|104.39|105.84|104.44|105.59|104.19|283
1733026200000|2024-12-01 04:10:00|105.8|104.4|105.59|104.19|105.83|104.43|105.49|104.09|273
1733026500000|2024-12-01 04:15:00|105.58|104.18|105.49|104.09|105.63|104.23|105.34|103.94|313
1733026800000|2024-12-01 04:20:00|105.46|104.06|105.78|104.38|105.81|104.41|105.19|103.79|370
1733027100000|2024-12-01 04:25:00|105.79|104.39|105.98|104.58|106.01|104.61|105.72|104.32|241
1733027400000|2024-12-01 04:30:00|105.97|104.57|105.85|104.45|106.03|104.63|105.74|104.34|321
1733027700000|2024-12-01 04:35:00|105.86|104.46|105.9|104.5|106.03|104.63|105.77|104.37|209
1733028000000|2024-12-01 04:40:00|105.91|104.51|105.79|104.39|105.96|104.56|105.78|104.38|284
1733028300000|2024-12-01 04:45:00|105.78|104.38|105.87|104.47|106.1|104.7|105.74|104.34|341
1733028600000|2024-12-01 04:50:00|105.86|104.46|106.04|104.64|106.11|104.71|105.82|104.42|225
1733028900000|2024-12-01 04:55:00|106.03|104.63|106.2|104.8|106.22|104.82|106.03|104.63|267
1733029200000|2024-12-01 05:00:00|106.19|104.79|106.01|104.61|106.22|104.82|106.01|104.61|278
1733029500000|2024-12-01 05:05:00|106.02|104.62|106.05|104.65|106.1|104.7|105.96|104.56|228
1733029800000|2024-12-01 05:10:00|106.04|104.64|105.94|104.54|106.14|104.74|105.94|104.54|186
1733030100000|2024-12-01 05:15:00|105.92|104.52|106.31|104.91|106.36|104.96|105.91|104.51|280
1733030400000|2024-12-01 05:20:00|106.3|104.9|106.11|104.71|106.38|104.98|105.96|104.56|300
1733030700000|2024-12-01 05:25:00|106.12|104.72|106.06|104.66|106.15|104.75|105.98|104.58|258
1733031000000|2024-12-01 05:30:00|106.09|104.69|106|104.6|106.12|104.72|105.9|104.5|305
1733031300000|2024-12-01 05:35:00|106.01|104.61|105.69|104.29|106.03|104.63|105.59|104.19|315
1733031600000|2024-12-01 05:40:00|105.7|104.3|105.99|104.59|106|104.6|105.69|104.29|271
1733031900000|2024-12-01 05:45:00|105.98|104.58|105.57|104.17|105.99|104.59|105.55|104.15|358
1733032200000|2024-12-01 05:50:00|105.56|104.16|105.43|104.03|105.72|104.32|105.4|104|319
1733032500000|2024-12-01 05:55:00|105.42|104.02|105.14|103.74|105.53|104.13|105.13|103.73|353
1733032800000|2024-12-01 06:00:00|105.13|103.73|105.62|104.22|105.62|104.22|105.09|103.69|302
1733033100000|2024-12-01 06:05:00|105.63|104.23|105.65|104.25|105.74|104.34|105.59|104.19|302
1733033400000|2024-12-01 06:10:00|105.64|104.24|105.7|104.3|105.78|104.38|105.56|104.16|289
1733033700000|2024-12-01 06:15:00|105.69|104.29|105.64|104.24|105.84|104.44|105.56|104.16|291
1733034000000|2024-12-01 06:20:00|105.63|104.23|105.71|104.31|105.74|104.34|105.39|103.99|341
1733034300000|2024-12-01 06:25:00|105.72|104.32|105.66|104.26|105.88|104.48|105.59|104.19|358
1733034600000|2024-12-01 06:30:00|105.65|104.25|105.8|104.4|105.92|104.52|105.65|104.25|344
1733034900000|2024-12-01 06:35:00|105.81|104.41|105.98|104.58|106.1|104.7|105.74|104.34|357
1733035200000|2024-12-01 06:40:00|105.99|104.59|106.06|104.66|106.11|104.71|105.89|104.49|316
1733035500000|2024-12-01 06:45:00|106.04|104.64|106.3|104.9|106.34|104.94|106.01|104.61|273
1733035800000|2024-12-01 06:50:00|106.29|104.89|106.06|104.66|106.29|104.89|106.03|104.63|324
1733036100000|2024-12-01 06:55:00|106.07|104.67|106.02|104.62|106.14|104.74|105.99|104.59|256
1733036400000|2024-12-01 07:00:00|106.05|104.65|106.1|104.7|106.15|104.75|105.89|104.49|317
1733036700000|2024-12-01 07:05:00|106.09|104.69|105.97|104.57|106.18|104.78|105.88|104.48|353
1733037000000|2024-12-01 07:10:00|105.96|104.56|105.99|104.59|106.06|104.66|105.87|104.47|204
1733037300000|2024-12-01 07:15:00|106|104.6|106.44|105.04|106.49|105.09|105.99|104.59|199
1733037600000|2024-12-01 07:20:00|106.43|105.03|106.36|104.96|106.49|105.09|106.32|104.92|378
1733037900000|2024-12-01 07:25:00|106.35|104.95|106.6|105.2|106.66|105.26|106.33|104.93|344
1733038200000|2024-12-01 07:30:00|106.59|105.19|106.44|105.04|106.75|105.35|106.39|104.99|347
1733038500000|2024-12-01 07:35:00|106.45|105.05|106.41|105.01|106.56|105.16|106.37|104.97|196
1733038800000|2024-12-01 07:40:00|106.43|105.03|106.54|105.14|106.57|105.17|106.4|105|244
1733039100000|2024-12-01 07:45:00|106.53|105.13|106.52|105.12|106.64|105.24|106.35|104.95|274
1733039400000|2024-12-01 07:50:00|106.53|105.13|106.5|105.1|106.62|105.22|106.47|105.07|200
1733039700000|2024-12-01 07:55:00|106.49|105.09|106.36|104.96|106.49|105.09|106.32|104.92|263
1733040000000|2024-12-01 08:00:00|106.35|104.95|106.41|105.01|106.52|105.12|106.28|104.88|297
1733040300000|2024-12-01 08:05:00|106.4|105|106.42|105.02|106.57|105.17|106.38|104.98|355
1733040600000|2024-12-01 08:10:00|106.43|105.03|106.77|105.37|106.88|105.48|106.37|104.97|348
1733040900000|2024-12-01 08:15:00|106.78|105.38|106.9|105.5|106.9|105.5|106.64|105.24|365
1733041200000|2024-12-01 08:20:00|106.88|105.48|106.74|105.34|106.98|105.58|106.72|105.32|269
1733041500000|2024-12-01 08:25:00|106.75|105.35|106.82|105.42|107.02|105.62|106.5|105.1|476
1733041800000|2024-12-01 08:30:00|106.81|105.41|106.93|105.53|107.13|105.73|106.59|105.19|592
1733042100000|2024-12-01 08:35:00|106.91|105.51|107.04|105.64|107.13|105.73|106.77|105.37|559
1733042400000|2024-12-01 08:40:00|107.03|105.63|107.75|106.35|107.75|106.35|106.97|105.57|430
1733042700000|2024-12-01 08:45:00|107.74|106.34|107.82|106.42|107.82|106.42|107.4|106|407
1733043000000|2024-12-01 08:50:00|107.84|106.44|107.94|106.54|108.03|106.63|107.7|106.3|414
1733043300000|2024-12-01 08:55:00|107.93|106.53|107.96|106.56|108.1|106.7|107.78|106.38|425
1733043600000|2024-12-01 09:00:00|107.95|106.55|107.67|106.27|108.05|106.65|107.61|106.21|484
1733043900000|2024-12-01 09:05:00|107.68|106.28|108.2|106.8|108.52|107.12|107.64|106.24|519
1733044200000|2024-12-01 09:10:00|108.21|106.81|108.18|106.78|108.23|106.83|107.85|106.45|464
1733044500000|2024-12-01 09:15:00|108.17|106.77|108.01|106.61|108.31|106.91|107.97|106.57|513
1733044800000|2024-12-01 09:20:00|108.02|106.62|107.53|106.13|108.04|106.64|107.48|106.08|395
1733045100000|2024-12-01 09:25:00|107.52|106.12|107.79|106.39|107.87|106.47|107.33|105.93|363
1733045400000|2024-12-01 09:30:00|107.77|106.37|107.65|106.25|107.84|106.44|107.57|106.17|444
1733045700000|2024-12-01 09:35:00|107.64|106.24|107.75|106.35|107.83|106.43|107.59|106.19|309
1733046000000|2024-12-01 09:40:00|107.76|106.36|107.95|106.55|108.05|106.65|107.7|106.3|306
1733046300000|2024-12-01 09:45:00|107.96|106.56|107.64|106.24|108.02|106.62|107.62|106.22|337
1733046600000|2024-12-01 09:50:00|107.65|106.25|107.59|106.19|107.76|106.36|107.59|106.19|279
1733046900000|2024-12-01 09:55:00|107.6|106.2|107.67|106.27|107.83|106.43|107.59|106.19|325
1733047200000|2024-12-01 10:00:00|107.66|106.26|107.42|106.02|107.73|106.33|107.38|105.98|364
1733047500000|2024-12-01 10:05:00|107.41|106.01|107.25|105.85|107.43|106.03|107.22|105.82|311
1733047800000|2024-12-01 10:10:00|107.26|105.86|107.37|105.97|107.45|106.05|107.17|105.77|336
1733048100000|2024-12-01 10:15:00|107.36|105.96|107.15|105.75|107.36|105.96|107.06|105.66|299
1733048400000|2024-12-01 10:20:00|107.16|105.76|107.2|105.8|107.25|105.85|107.11|105.71|210
1733048700000|2024-12-01 10:25:00|107.19|105.79|107.31|105.91|107.39|105.99|107.16|105.76|284
1733049000000|2024-12-01 10:30:00|107.29|105.89|106.91|105.51|107.55|106.15|106.9|105.5|477
1733049300000|2024-12-01 10:35:00|106.92|105.52|107.03|105.63|107.34|105.94|106.78|105.38|464
1733049600000|2024-12-01 10:40:00|107.01|105.61|107.59|106.19|107.72|106.32|106.95|105.55|403
1733049900000|2024-12-01 10:45:00|107.58|106.18|107.52|106.12|108|106.6|107.49|106.09|379
1733050200000|2024-12-01 10:50:00|107.51|106.11|107.68|106.28|107.7|106.3|107.39|105.99|293
1733050500000|2024-12-01 10:55:00|107.69|106.29|107.65|106.25|107.75|106.35|107.57|106.17|207
1733050800000|2024-12-01 11:00:00|107.66|106.26|107.76|106.36|107.94|106.54|107.63|106.23|435
1733051100000|2024-12-01 11:05:00|107.77|106.37|107.67|106.27|107.98|106.58|107.65|106.25|329
1733051400000|2024-12-01 11:10:00|107.68|106.28|107.71|106.31|107.76|106.36|107.58|106.18|259
1733051700000|2024-12-01 11:15:00|107.7|106.3|107.57|106.17|107.78|106.38|107.46|106.06|345
1733052000000|2024-12-01 11:20:00|107.56|106.16|107.41|106.01|107.56|106.16|107.31|105.91|378
1733052300000|2024-12-01 11:25:00|107.4|106|107.82|106.42|107.93|106.53|107.4|106|287
1733052600000|2024-12-01 11:30:00|107.81|106.41|107.7|106.3|107.98|106.58|107.63|106.23|305
1733052900000|2024-12-01 11:35:00|107.69|106.29|107.83|106.43|107.88|106.48|107.59|106.19|297
1733053200000|2024-12-01 11:40:00|107.84|106.44|107.91|106.51|107.96|106.56|107.83|106.43|269
1733053500000|2024-12-01 11:45:00|107.92|106.52|107.51|106.11|107.94|106.54|107.49|106.09|295
1733053800000|2024-12-01 11:50:00|107.52|106.12|107.55|106.15|107.56|106.16|107.36|105.96|271
1733054100000|2024-12-01 11:55:00|107.54|106.14|107.9|106.5|107.95|106.55|107.5|106.1|348
1733054400000|2024-12-01 12:00:00|107.91|106.51|107.72|106.32|107.93|106.53|107.69|106.29|421
1733054700000|2024-12-01 12:05:00|107.71|106.31|107.95|106.55|108.07|106.67|107.61|106.21|246
1733055000000|2024-12-01 12:10:00|107.93|106.53|107.88|106.48|107.98|106.58|107.86|106.46|252
1733055300000|2024-12-01 12:15:00|107.87|106.47|107.3|105.9|107.9|106.5|107.22|105.82|293
1733055600000|2024-12-01 12:20:00|107.31|105.91|107.55|106.15|107.57|106.17|107.26|105.86|325
1733055900000|2024-12-01 12:25:00|107.56|106.16|107.19|105.79|107.6|106.2|107.15|105.75|259
1733056200000|2024-12-01 12:30:00|107.2|105.8|107.31|105.91|107.36|105.96|106.86|105.46|365
1733056500000|2024-12-01 12:35:00|107.32|105.92|107.29|105.89|107.38|105.98|107.16|105.76|389
1733056800000|2024-12-01 12:40:00|107.27|105.87|107.29|105.89|107.35|105.95|107.13|105.73|383
1733057100000|2024-12-01 12:45:00|107.3|105.9|107|105.6|107.32|105.92|107|105.6|231
1733057400000|2024-12-01 12:50:00|107.01|105.61|106.83|105.43|107.02|105.62|106.75|105.35|311
1733057700000|2024-12-01 12:55:00|106.84|105.44|106.76|105.36|106.89|105.49|106.55|105.15|325
1733058000000|2024-12-01 13:00:00|106.75|105.35|106.93|105.53|106.97|105.57|106.54|105.14|432
1733058300000|2024-12-01 13:05:00|106.95|105.55|107.3|105.9|107.3|105.9|106.92|105.52|385
1733058600000|2024-12-01 13:10:00|107.29|105.89|107.35|105.95|107.42|106.02|107.16|105.76|354
1733058900000|2024-12-01 13:15:00|107.36|105.96|107.62|106.22|107.77|106.37|107.25|105.85|385
1733059200000|2024-12-01 13:20:00|107.63|106.23|107.75|106.35|107.88|106.48|107.63|106.23|278
1733059500000|2024-12-01 13:25:00|107.78|106.38|107.67|106.27|107.86|106.46|107.62|106.22|405
1733059800000|2024-12-01 13:30:00|107.66|106.26|107.63|106.23|107.75|106.35|107.46|106.06|366
1733060100000|2024-12-01 13:35:00|107.62|106.22|107.64|106.24|107.7|106.3|107.53|106.13|327
1733060400000|2024-12-01 13:40:00|107.65|106.25|107.36|105.96|107.69|106.29|107.21|105.81|304
1733060700000|2024-12-01 13:45:00|107.37|105.97|107.36|105.96|107.48|106.08|107.09|105.69|366
1733061000000|2024-12-01 13:50:00|107.34|105.94|107.57|106.17|107.63|106.23|107.34|105.94|323
1733061300000|2024-12-01 13:55:00|107.59|106.19|107.35|105.95|107.65|106.25|107.26|105.86|365
1733061600000|2024-12-01 14:00:00|107.36|105.96|107.26|105.86|107.38|105.98|107.1|105.7|435
1733061900000|2024-12-01 14:05:00|107.25|105.85|107.59|106.19|107.59|106.19|107.14|105.74|435
1733062200000|2024-12-01 14:10:00|107.58|106.18|107.45|106.05|107.59|106.19|107.38|105.98|401
1733062500000|2024-12-01 14:15:00|107.44|106.04|107.6|106.2|107.66|106.26|107.25|105.85|363
1733062800000|2024-12-01 14:20:00|107.59|106.19|107.47|106.07|107.7|106.3|107.42|106.02|407
1733063100000|2024-12-01 14:25:00|107.46|106.06|107.39|105.99|107.52|106.12|107.27|105.87|371
1733063400000|2024-12-01 14:30:00|107.38|105.98|106.89|105.49|107.4|106|106.83|105.43|329
1733063700000|2024-12-01 14:35:00|106.87|105.47|107.37|105.97|107.37|105.97|106.81|105.41|255
1733064000000|2024-12-01 14:40:00|107.38|105.98|107.18|105.78|107.4|106|107.13|105.73|301
1733064300000|2024-12-01 14:45:00|107.19|105.79|107.5|106.1|107.51|106.11|107.1|105.7|336
1733064600000|2024-12-01 14:50:00|107.51|106.11|107.28|105.88|107.51|106.11|107.22|105.82|294
1733064900000|2024-12-01 14:55:00|107.27|105.87|107.42|106.02|107.43|106.03|107.21|105.81|293
1733065200000|2024-12-01 15:00:00|107.43|106.03|107.23|105.83|107.45|106.05|107.15|105.75|388
1733065500000|2024-12-01 15:05:00|107.25|105.85|107.26|105.86|107.48|106.08|107.16|105.76|451
1733065800000|2024-12-01 15:10:00|107.27|105.87|107.03|105.63|107.33|105.93|107|105.6|446
1733066100000|2024-12-01 15:15:00|107.01|105.61|107.17|105.77|107.27|105.87|106.82|105.42|441
1733066400000|2024-12-01 15:20:00|107.16|105.76|107.35|105.95|107.45|106.05|107.14|105.74|260
1733066700000|2024-12-01 15:25:00|107.34|105.94|107.63|106.23|107.69|106.29|107.32|105.92|258
1733067000000|2024-12-01 15:30:00|107.64|106.24|107.67|106.27|107.89|106.49|107.49|106.09|496
1733067300000|2024-12-01 15:35:00|107.71|106.31|107.79|106.39|107.96|106.56|107.68|106.28|434
1733067600000|2024-12-01 15:40:00|107.78|106.38|107.88|106.48|107.98|106.58|107.4|106|474
1733067900000|2024-12-01 15:45:00|107.89|106.49|107.93|106.53|108.16|106.76|107.84|106.44|498
1733068200000|2024-12-01 15:50:00|107.92|106.52|108.06|106.66|108.21|106.81|107.83|106.43|465
1733068500000|2024-12-01 15:55:00|108.05|106.65|108.11|106.71|108.11|106.71|107.81|106.41|431
1733068800000|2024-12-01 16:00:00|108.1|106.7|107.99|106.59|108.33|106.93|107.77|106.37|465
1733069100000|2024-12-01 16:05:00|108|106.6|107.71|106.31|108.15|106.75|107.67|106.27|571
1733069400000|2024-12-01 16:10:00|107.72|106.32|107.71|106.31|108.1|106.7|107.67|106.27|436
1733069700000|2024-12-01 16:15:00|107.7|106.3|107.48|106.08|107.7|106.3|107.19|105.79|434
1733070000000|2024-12-01 16:20:00|107.49|106.09|107.66|106.26|107.8|106.4|107.39|105.99|458
1733070300000|2024-12-01 16:25:00|107.67|106.27|107.61|106.21|107.73|106.33|107.49|106.09|403
1733070600000|2024-12-01 16:30:00|107.6|106.2|107.55|106.15|107.87|106.47|107.46|106.06|442
1733070900000|2024-12-01 16:35:00|107.56|106.16|107.54|106.14|107.68|106.28|107.46|106.06|385
1733071200000|2024-12-01 16:40:00|107.53|106.13|107.64|106.24|107.77|106.37|107.51|106.11|392
1733071500000|2024-12-01 16:45:00|107.65|106.25|107.49|106.09|107.68|106.28|107.34|105.94|317
1733071800000|2024-12-01 16:50:00|107.46|106.06|107.4|106|107.46|106.06|107.23|105.83|286
1733072100000|2024-12-01 16:55:00|107.41|106.01|107.11|105.71|107.46|106.06|107.03|105.63|288
1733072400000|2024-12-01 17:00:00|107.1|105.7|106.69|105.29|107.2|105.8|106.66|105.26|291
1733072700000|2024-12-01 17:05:00|106.68|105.28|106.87|105.47|106.87|105.47|106.27|104.87|407
1733073000000|2024-12-01 17:10:00|106.88|105.48|106.85|105.45|106.95|105.55|106.51|105.11|415
1733073300000|2024-12-01 17:15:00|106.84|105.44|106.59|105.19|106.9|105.5|106.41|105.01|494
1733073600000|2024-12-01 17:20:00|106.6|105.2|106.98|105.58|107.02|105.62|106.56|105.16|497
1733073900000|2024-12-01 17:25:00|106.99|105.59|106.77|105.37|107.01|105.61|106.68|105.28|348
1733074200000|2024-12-01 17:30:00|106.78|105.38|107.15|105.75|107.18|105.78|106.71|105.31|300
1733074500000|2024-12-01 17:35:00|107.14|105.74|107.02|105.62|107.2|105.8|106.86|105.46|427
1733074800000|2024-12-01 17:40:00|107.01|105.61|107.15|105.75|107.25|105.85|106.94|105.54|394
1733075100000|2024-12-01 17:45:00|107.16|105.76|107.34|105.94|107.42|106.02|107.15|105.75|241
1733075400000|2024-12-01 17:50:00|107.35|105.95|107.51|106.11|107.53|106.13|107.3|105.9|216
1733075700000|2024-12-01 17:55:00|107.55|106.15|107.84|106.44|108.24|106.84|107.55|106.15|263
1733076000000|2024-12-01 18:00:00|107.83|106.43|107.99|106.59|108.07|106.67|107.67|106.27|407
1733076300000|2024-12-01 18:05:00|108|106.6|107.95|106.55|108.1|106.7|107.84|106.44|333
1733076600000|2024-12-01 18:10:00|107.94|106.54|107.7|106.3|108.07|106.67|107.67|106.27|358
1733076900000|2024-12-01 18:15:00|107.68|106.28|107.57|106.17|107.74|106.34|107.52|106.12|373
1733077200000|2024-12-01 18:20:00|107.56|106.16|107.74|106.34|107.85|106.45|107.49|106.09|229
1733077500000|2024-12-01 18:25:00|107.73|106.33|107.72|106.32|107.81|106.41|107.64|106.24|199
1733077800000|2024-12-01 18:30:00|107.71|106.31|107.59|106.19|107.78|106.38|107.51|106.11|224
1733078100000|2024-12-01 18:35:00|107.6|106.2|107.58|106.18|107.66|106.26|107.44|106.04|302
1733078400000|2024-12-01 18:40:00|107.59|106.19|107.56|106.16|107.65|106.25|107.51|106.11|295
1733078700000|2024-12-01 18:45:00|107.55|106.15|107.47|106.07|107.57|106.17|107.38|105.98|314
1733079000000|2024-12-01 18:50:00|107.48|106.08|107.55|106.15|107.69|106.29|107.46|106.06|354
1733079300000|2024-12-01 18:55:00|107.54|106.14|107.49|106.09|107.74|106.34|107.36|105.96|454
1733079600000|2024-12-01 19:00:00|107.5|106.1|107.76|106.36|107.77|106.37|107.23|105.83|409
1733079900000|2024-12-01 19:05:00|107.75|106.35|107.68|106.28|108|106.6|107.57|106.17|301
1733080200000|2024-12-01 19:10:00|107.69|106.29|107.66|106.26|107.76|106.36|107.57|106.17|351
1733080500000|2024-12-01 19:15:00|107.65|106.25|109.18|107.78|109.51|108.11|107.65|106.25|635
1733080800000|2024-12-01 19:20:00|109.17|107.77|108.86|107.46|109.38|107.98|108.36|106.96|702
1733081100000|2024-12-01 19:25:00|108.85|107.45|109.09|107.69|109.29|107.89|108.77|107.37|602
1733081400000|2024-12-01 19:30:00|109.1|107.7|109.55|108.15|109.59|108.19|108.67|107.27|542
1733081700000|2024-12-01 19:35:00|109.54|108.14|109.02|107.62|109.59|108.19|108.98|107.58|520
1733082000000|2024-12-01 19:40:00|109.03|107.63|109.62|108.22|109.7|108.3|108.87|107.47|650
1733082300000|2024-12-01 19:45:00|109.63|108.23|110.3|108.9|110.46|109.06|109.6|108.2|719
1733082600000|2024-12-01 19:50:00|110.29|108.89|109.8|108.4|110.37|108.97|109.52|108.12|650
1733082900000|2024-12-01 19:55:00|109.81|108.41|110.11|108.71|110.12|108.72|109.68|108.28|607
1733083200000|2024-12-01 20:00:00|110.1|108.7|111.29|109.89|111.42|110.02|110.1|108.7|727
1733083500000|2024-12-01 20:05:00|111.32|109.92|109.15|107.75|111.32|109.92|108.96|107.56|858
1733083800000|2024-12-01 20:10:00|109.18|107.78|109.7|108.3|109.88|108.48|108.85|107.45|793
1733084100000|2024-12-01 20:15:00|109.68|108.28|108.83|107.43|109.91|108.51|108.79|107.39|779
1733084400000|2024-12-01 20:20:00|108.82|107.42|109.22|107.82|109.48|108.08|108.7|107.3|702
1733084700000|2024-12-01 20:25:00|109.23|107.83|108.57|107.17|109.4|108|108.16|106.76|726
1733085000000|2024-12-01 20:30:00|108.6|107.2|109.09|107.69|109.09|107.69|108.29|106.89|737
1733085300000|2024-12-01 20:35:00|109.06|107.66|109.64|108.24|110|108.6|108.94|107.54|651
1733085600000|2024-12-01 20:40:00|109.65|108.25|109.49|108.09|109.71|108.31|109.24|107.84|526
1733085900000|2024-12-01 20:45:00|109.46|108.06|111.07|109.27|111.07|109.27|109.24|107.84|652
1733086200000|2024-12-01 20:50:00|111.06|109.26|111.51|109.71|111.89|110.09|110.89|109.09|661
1733086500000|2024-12-01 20:55:00|111.53|109.73|112.54|110.74|112.61|110.81|111.51|109.71|670
1733086800000|2024-12-01 21:00:00|112.59|110.79|112.86|111.06|113.03|111.23|111.64|109.84|727
1733087100000|2024-12-01 21:05:00|112.88|111.08|114.11|112.31|114.24|112.44|112.88|111.08|773
1733087400000|2024-12-01 21:10:00|114.12|112.32|114.46|112.66|114.85|113.05|113.78|111.98|775
1733087700000|2024-12-01 21:15:00|114.48|112.68|115.92|114.12|115.93|114.13|114.23|112.43|755
1733088000000|2024-12-01 21:20:00|115.93|114.13|115.85|114.05|116.13|114.33|113.54|111.74|849
1733088300000|2024-12-01 21:25:00|115.87|114.07|117.02|115.22|117.22|115.42|115.32|113.52|898
1733088600000|2024-12-01 21:30:00|117.04|115.24|115.39|113.59|117.1|115.3|115.31|113.51|825
1733088900000|2024-12-01 21:35:00|115.37|113.57|114.83|113.03|115.63|113.83|114.73|112.93|707
1733089200000|2024-12-01 21:40:00|114.82|113.02|114.22|112.42|114.84|113.04|113.88|112.08|627
1733089500000|2024-12-01 21:45:00|114.2|112.4|113.87|112.07|114.66|112.86|113.62|111.82|655
1733089800000|2024-12-01 21:50:00|113.89|112.09|114.14|112.34|114.23|112.43|113.34|111.54|611
1733090100000|2024-12-01 21:55:00|114.13|112.33|114.39|112.59|114.5|112.7|113.91|112.11|634
1733090400000|2024-12-01 22:00:00|114.38|112.58|115.17|113.37|115.58|113.78|114.38|112.58|634
1733090700000|2024-12-01 22:05:00|115.18|113.38|112.67|112.17|115.29|113.49|112.67|112.17|461
1733091000000|2024-12-01 22:10:00|112.65|112.15|111.84|111.34|112.67|112.17|111.46|110.96|431
1733091300000|2024-12-01 22:15:00|111.83|111.33|112.6|112.1|112.6|112.1|111.39|110.89|372
1733091600000|2024-12-01 22:20:00|112.62|112.12|113|112.5|113.42|112.92|112.62|112.12|307
1733091900000|2024-12-01 22:25:00|112.98|112.48|112.52|112.02|113.14|112.64|112.18|111.68|226
1733092200000|2024-12-01 22:30:00|112.51|112.01|113.04|112.54|113.24|112.74|112.26|111.76|252
1733092500000|2024-12-01 22:35:00|113.02|112.52|112.72|112.22|113.02|112.52|112.61|112.11|157
1733093100000|2024-12-01 22:45:00|112.38|111.88|112.3|111.8|112.41|111.91|111.96|111.46|132
1733093400000|2024-12-01 22:50:00|112.33|111.83|113.08|112.58|113.28|112.78|112.31|111.81|187
1733093700000|2024-12-01 22:55:00|113.03|112.53|112.83|112.33|113.09|112.59|112.78|112.28|159
1733094000000|2024-12-01 23:00:00|112.84|112.34|113.04|112.54|113.19|112.69|112.62|112.12|314
1733094300000|2024-12-01 23:05:00|113.02|112.52|113.11|112.61|113.32|112.82|112.71|112.21|326
1733094600000|2024-12-01 23:10:00|113.08|112.58|113.63|113.13|113.95|113.45|112.93|112.43|479
1733094900000|2024-12-01 23:15:00|113.62|113.12|113.61|113.11|113.94|113.44|113.47|112.97|667
1733095200000|2024-12-01 23:20:00|113.59|113.09|114.45|113.95|114.48|113.98|113.49|112.99|463
1733095500000|2024-12-01 23:25:00|114.43|113.93|114.42|113.92|114.79|114.29|114.33|113.83|382
1733095800000|2024-12-01 23:30:00|114.43|113.93|114.71|114.21|114.74|114.24|114.03|113.53|417
1733096100000|2024-12-01 23:35:00|114.72|114.22|115.94|115.44|116.2|115.7|114.71|114.21|583
1733096400000|2024-12-01 23:40:00|115.95|115.45|116.1|115.6|116.54|116.04|115.54|115.04|353
1733096700000|2024-12-01 23:45:00|116.11|115.61|115.63|115.13|116.12|115.62|115.48|114.98|161
1733097000000|2024-12-01 23:50:00|115.22|114.72|115.73|115.23|115.78|115.28|114.71|114.21|273
1733097300000|2024-12-01 23:55:00|115.78|115.28|115.21|114.71|116.35|115.85|115.05|114.55|718
1733097600000|2024-12-02 00:00:00|115.22|114.72|115.49|114.99|115.81|115.31|114.37|113.87|714
1733097900000|2024-12-02 00:05:00|115.51|115.01|117.07|116.57|117.46|116.96|115.27|114.77|629
1733098500000|2024-12-02 00:15:00|115.04|114.54|115.65|115.15|116.06|115.56|113.91|113.41|346
1733098800000|2024-12-02 00:20:00|115.6|115.1|116.13|115.63|116.18|115.68|115.5|115|326
1733099100000|2024-12-02 00:25:00|116.12|115.62|115.01|114.51|116.19|115.69|115|114.5|258
1733099400000|2024-12-02 00:30:00|114.95|114.45|114.74|114.24|115.32|114.82|114.32|113.82|598
1733099700000|2024-12-02 00:35:00|114.75|114.25|114.43|113.93|114.85|114.35|114.16|113.66|577
1733100000000|2024-12-02 00:40:00|114.41|113.91|114.24|113.74|114.67|114.17|113.99|113.49|461
1733100300000|2024-12-02 00:45:00|114.25|113.75|114.52|114.02|115.19|114.69|113.94|113.44|567
1733100600000|2024-12-02 00:50:00|114.51|114.01|113.48|112.98|115.17|114.67|113.12|112.62|591
1733100900000|2024-12-02 00:55:00|113.51|113.01|115.07|114.57|115.07|114.57|113.46|112.96|606
1733101500000|2024-12-02 01:05:00|115.98|115.48|115.78|115.28|115.99|115.49|115.29|114.79|544
1733101800000|2024-12-02 01:10:00|115.77|115.27|115.98|115.48|116.45|115.95|115.67|115.17|554
1733102100000|2024-12-02 01:15:00|115.96|115.46|116.62|116.12|116.72|116.22|115.64|115.14|579
1733102400000|2024-12-02 01:20:00|116.64|116.14|117.89|117.39|118.01|117.51|116.64|116.14|750
1733102700000|2024-12-02 01:25:00|117.9|117.4|119.18|118.68|119.22|118.72|117.7|117.2|762
1733103000000|2024-12-02 01:30:00|119.17|118.67|115.72|115.22|119.37|118.87|115.66|115.16|894
1733103300000|2024-12-02 01:35:00|115.71|115.21|116.25|115.75|116.71|116.21|115.47|114.97|796
1733103600000|2024-12-02 01:40:00|116.24|115.74|115.93|115.43|116.47|115.97|115.51|115.01|740
1733103900000|2024-12-02 01:45:00|115.91|115.41|116.63|116.13|116.88|116.38|115.56|115.06|677
1733104200000|2024-12-02 01:50:00|116.65|116.15|117.21|116.71|117.46|116.96|115.98|115.48|560
1733104500000|2024-12-02 01:55:00|117.19|116.69|117.72|117.22|117.91|117.41|117.19|116.69|567
1733104800000|2024-12-02 02:00:00|117.71|117.21|116.69|116.19|118.05|117.55|116.61|116.11|499
1733105100000|2024-12-02 02:05:00|116.62|116.12|116.03|115.53|116.81|116.31|116.03|115.53|493
1733105400000|2024-12-02 02:10:00|116.11|115.61|116.2|115.7|116.2|115.7|116.11|115.61|4
1733105700000|2024-12-02 02:15:00|116.19|115.69|114.65|114.15|116.19|115.69|114.21|113.71|673
1733106000000|2024-12-02 02:20:00|114.66|114.16|115.08|114.58|115.32|114.82|114.34|113.84|492
1733106300000|2024-12-02 02:25:00|115.07|114.57|115.93|115.43|116.08|115.58|114.97|114.47|423
1733106600000|2024-12-02 02:30:00|115.94|115.44|115.24|114.74|115.98|115.48|114.98|114.48|380
1733106900000|2024-12-02 02:35:00|115.25|114.75|115.74|115.24|115.74|115.24|115.24|114.74|474
1733107200000|2024-12-02 02:40:00|115.76|115.26|115.48|114.98|116|115.5|115.23|114.73|324
1733107500000|2024-12-02 02:45:00|115.69|115.19|116.13|115.63|116.24|115.74|115.38|114.88|367
1733107800000|2024-12-02 02:50:00|116.12|115.62|116.7|116.2|116.74|116.24|115.81|115.31|340
1733108100000|2024-12-02 02:55:00|116.69|116.19|116.17|115.67|116.74|116.24|116.08|115.58|109
1733108400000|2024-12-02 03:00:00|116.31|115.81|116.16|115.66|116.56|116.06|116.02|115.52|247
1733108700000|2024-12-02 03:05:00|116.17|115.67|116.57|116.07|116.67|116.17|116.01|115.51|434
1733109000000|2024-12-02 03:10:00|116.58|116.08|117.52|117.02|117.52|117.02|116.52|116.02|360
1733109300000|2024-12-02 03:15:00|117.55|117.05|118.11|117.61|118.12|117.62|116.77|116.27|455
1733109600000|2024-12-02 03:20:00|118.09|117.59|118.69|118.19|118.73|118.23|117.84|117.34|462
1733109900000|2024-12-02 03:25:00|118.67|118.17|118.34|117.84|118.75|118.25|118.27|117.77|400
1733110200000|2024-12-02 03:30:00|118.32|117.82|117.89|117.39|118.39|117.89|117.4|116.9|504
1733110500000|2024-12-02 03:35:00|117.88|117.38|117.12|116.62|118.16|117.66|117.11|116.61|415
1733110800000|2024-12-02 03:40:00|117.11|116.61|116.64|116.14|117.22|116.72|116.45|115.95|409
1733111100000|2024-12-02 03:45:00|116.58|116.08|116.25|115.75|117.12|116.62|116.25|115.75|468
1733111400000|2024-12-02 03:50:00|116.23|115.73|114.71|114.21|116.27|115.77|114.68|114.18|597
1733111700000|2024-12-02 03:55:00|114.72|114.22|114.2|113.7|115.22|114.72|112.89|112.39|740
1733112000000|2024-12-02 04:00:00|114.18|113.68|114.3|113.8|115.43|114.93|114.03|113.53|709
1733112300000|2024-12-02 04:05:00|114.34|113.84|112.74|112.24|114.87|114.37|112.18|111.68|776
1733112600000|2024-12-02 04:10:00|112.77|112.27|112.23|111.73|112.94|112.44|112.19|111.69|688
1733112900000|2024-12-02 04:15:00|112.24|111.74|112.71|112.21|113.23|112.73|111.99|111.49|577
1733113200000|2024-12-02 04:20:00|112.67|112.17|113.19|112.69|113.19|112.69|111.93|111.43|592
1733113500000|2024-12-02 04:25:00|113.2|112.7|113.21|112.71|113.81|113.31|113.11|112.61|555
1733113800000|2024-12-02 04:30:00|113.2|112.7|113.93|113.43|113.98|113.48|113.05|112.55|558
1733114100000|2024-12-02 04:35:00|113.92|113.42|114.06|113.56|114.41|113.91|113.82|113.32|458
1733114400000|2024-12-02 04:40:00|114.07|113.57|114.22|113.72|114.51|114.01|113.82|113.32|360
1733114700000|2024-12-02 04:45:00|114.24|113.74|114.32|113.82|114.43|113.93|113.86|113.36|388
1733115000000|2024-12-02 04:50:00|114.31|113.81|114.54|114.04|114.72|114.22|114.22|113.72|381
1733115300000|2024-12-02 04:55:00|114.53|114.03|114.28|113.78|114.61|114.11|113.92|113.42|285
1733115600000|2024-12-02 05:00:00|114.29|113.79|113.91|113.41|114.59|114.09|113.86|113.36|423
1733115900000|2024-12-02 05:05:00|113.9|113.4|115.01|114.51|115.03|114.53|113.88|113.38|345
1733116200000|2024-12-02 05:10:00|115.02|114.52|115.66|115.16|115.66|115.16|114.76|114.26|359
1733116500000|2024-12-02 05:15:00|115.67|115.17|116.76|116.26|116.85|116.35|115.62|115.12|446
1733116800000|2024-12-02 05:20:00|116.74|116.24|116.88|116.38|117.08|116.58|116.34|115.84|462
1733117100000|2024-12-02 05:25:00|116.89|116.39|115.95|115.45|116.99|116.49|115.95|115.45|437
1733117400000|2024-12-02 05:30:00|115.96|115.46|116.28|115.78|116.53|116.03|115.7|115.2|421
1733117700000|2024-12-02 05:35:00|116.21|115.71|115.63|115.13|116.32|115.82|115.44|114.94|487
1733118000000|2024-12-02 05:40:00|115.62|115.12|115.2|114.7|115.73|115.23|115.13|114.63|447
1733118300000|2024-12-02 05:45:00|115.19|114.69|114.95|114.45|115.31|114.81|114.84|114.34|330
1733118600000|2024-12-02 05:50:00|114.93|114.43|115.17|114.67|115.2|114.7|114.72|114.22|296
1733118900000|2024-12-02 05:55:00|115.23|114.73|115.52|115.02|115.74|115.24|115.22|114.72|222
1733119200000|2024-12-02 06:00:00|115.53|115.03|114.68|114.18|115.72|115.22|114.57|114.07|366
1733119500000|2024-12-02 06:05:00|114.69|114.19|113.71|113.21|114.83|114.33|113.69|113.19|291
1733119800000|2024-12-02 06:10:00|113.72|113.22|113.58|113.08|114.06|113.56|113.41|112.91|299
1733120100000|2024-12-02 06:15:00|113.59|113.09|113.56|113.06|114.04|113.54|113.55|113.05|258
1733120400000|2024-12-02 06:20:00|113.6|113.1|112.53|112.03|113.72|113.22|112.52|112.02|293
1733120700000|2024-12-02 06:25:00|112.52|112.02|112.73|112.23|112.89|112.39|112.37|111.87|236
1733121000000|2024-12-02 06:30:00|112.69|112.19|112.75|112.25|112.75|112.25|112.66|112.16|9
1733121300000|2024-12-02 06:35:00|112.73|112.23|113.7|113.2|113.85|113.35|112.41|111.91|446
1733121600000|2024-12-02 06:40:00|113.68|113.18|114.06|113.56|114.07|113.57|113.56|113.06|351
1733121900000|2024-12-02 06:45:00|114.05|113.55|114.84|114.34|114.89|114.39|113.85|113.35|346
1733122200000|2024-12-02 06:50:00|114.83|114.33|115.32|114.82|115.53|115.03|114.73|114.23|337
1733122500000|2024-12-02 06:55:00|115.34|114.84|115.59|115.09|116.13|115.63|115.34|114.84|291
1733122800000|2024-12-02 07:00:00|115.58|115.08|115.48|114.98|115.73|115.23|115.22|114.72|363
1733123100000|2024-12-02 07:05:00|115.46|114.96|115.85|115.35|116.24|115.74|115.36|114.86|284
1733123400000|2024-12-02 07:10:00|115.88|115.38|115.61|115.11|116.2|115.7|115.55|115.05|251
1733123700000|2024-12-02 07:15:00|115.62|115.12|114.34|113.84|115.77|115.27|114.09|113.59|421
1733124000000|2024-12-02 07:20:00|114.35|113.85|113.36|112.86|114.4|113.9|113.12|112.62|458
1733124300000|2024-12-02 07:25:00|113.37|112.87|113.56|113.06|113.83|113.33|113.08|112.58|602
1733124600000|2024-12-02 07:30:00|113.57|113.07|113.54|113.04|114.23|113.73|113.2|112.7|466
1733124900000|2024-12-02 07:35:00|113.53|113.03|113.87|113.37|113.93|113.43|113.14|112.64|435
1733125200000|2024-12-02 07:40:00|113.88|113.38|114.15|113.65|114.38|113.88|113.65|113.15|464
1733125500000|2024-12-02 07:45:00|114.16|113.66|114.43|113.93|114.75|114.25|114.01|113.51|372
1733125800000|2024-12-02 07:50:00|114.45|113.95|114.75|114.25|115.45|114.95|114.43|113.93|444
1733126100000|2024-12-02 07:55:00|114.78|114.28|114.39|113.89|115.08|114.58|114.26|113.76|325
1733126400000|2024-12-02 08:00:00|114.38|113.88|114.22|113.72|114.58|114.08|113.82|113.32|411
1733126700000|2024-12-02 08:05:00|114.21|113.71|114.44|113.94|114.85|114.35|114.09|113.59|285
1733127000000|2024-12-02 08:10:00|114.72|114.22|114.73|114.23|115.1|114.6|114.72|114.22|42
1733127300000|2024-12-02 08:15:00|114.76|114.26|113.09|112.59|115.18|114.68|113.06|112.56|455
1733127600000|2024-12-02 08:20:00|113.1|112.6|113.26|112.76|113.85|113.35|112.83|112.33|585
1733127900000|2024-12-02 08:25:00|113.27|112.77|112.38|111.88|113.44|112.94|112.31|111.81|642
1733128200000|2024-12-02 08:30:00|112.39|111.89|112.65|112.15|113.19|112.69|112.33|111.83|687
1733128500000|2024-12-02 08:35:00|112.63|112.13|110.41|109.91|112.9|112.4|110.36|109.86|590
1733128800000|2024-12-02 08:40:00|110.42|109.92|109.62|109.12|110.64|110.14|108.34|107.84|736
1733129100000|2024-12-02 08:45:00|109.61|109.11|109.14|108.64|109.75|109.25|107.89|107.39|856
1733129400000|2024-12-02 08:50:00|109.13|108.63|109.85|109.35|110.4|109.9|109.13|108.63|491
1733129700000|2024-12-02 08:55:00|109.83|109.33|108.56|108.06|109.83|109.33|108.43|107.93|676
1733130000000|2024-12-02 09:00:00|108.55|108.05|108.73|108.23|109.19|108.69|107.8|107.3|639
1733130300000|2024-12-02 09:05:00|108.74|108.24|109.48|108.98|109.69|109.19|108.2|107.7|483
1733130600000|2024-12-02 09:10:00|109.49|108.99|110.25|109.75|110.43|109.93|109.42|108.92|480
1733130900000|2024-12-02 09:15:00|110.21|109.71|109.9|109.4|110.9|110.4|109.89|109.39|436
1733131200000|2024-12-02 09:20:00|109.89|109.39|110.18|109.68|110.51|110.01|109.82|109.32|346
1733131500000|2024-12-02 09:25:00|110.19|109.69|110.03|109.53|110.54|110.04|109.9|109.4|307
1733131800000|2024-12-02 09:30:00|110.07|109.57|110.19|109.69|110.48|109.98|109.69|109.19|293
1733132100000|2024-12-02 09:35:00|110.22|109.72|109.65|109.15|110.25|109.75|109.4|108.9|272
1733132400000|2024-12-02 09:40:00|109.68|109.18|109.12|108.62|110.02|109.52|109|108.5|294
1733132700000|2024-12-02 09:45:00|109.1|108.6|109.48|108.98|109.83|109.33|108.96|108.46|435
1733133000000|2024-12-02 09:50:00|109.49|108.99|109.96|109.46|110.11|109.61|109.46|108.96|326
1733133300000|2024-12-02 09:55:00|109.95|109.45|110.23|109.73|110.44|109.94|109.87|109.37|224
1733133600000|2024-12-02 10:00:00|110.25|109.75|109.07|108.57|110.25|109.75|109.07|108.57|286
1733133900000|2024-12-02 10:05:00|109.06|108.56|108.62|108.12|109.16|108.66|108.52|108.02|302
1733134200000|2024-12-02 10:10:00|108.63|108.13|108.86|108.36|108.97|108.47|108.59|108.09|252
1733134500000|2024-12-02 10:15:00|108.85|108.35|108.69|108.19|109.07|108.57|108.45|107.95|468
1733134800000|2024-12-02 10:20:00|108.67|108.17|108.69|108.19|109.3|108.8|108.65|108.15|510
1733135100000|2024-12-02 10:25:00|108.7|108.2|108.72|108.22|109|108.5|108.54|108.04|482
1733135400000|2024-12-02 10:30:00|108.71|108.21|108.42|107.92|108.98|108.48|108.29|107.79|469
1733135700000|2024-12-02 10:35:00|108.43|107.93|107.76|107.26|108.43|107.93|107.56|107.06|433
1733136000000|2024-12-02 10:40:00|107.73|107.23|107.35|106.85|107.86|107.36|107.32|106.82|294
1733136300000|2024-12-02 10:45:00|107.36|106.86|108.12|107.62|108.13|107.63|106.72|106.22|396
1733136600000|2024-12-02 10:50:00|108.09|107.59|106.97|106.47|108.11|107.61|106.49|105.99|352
1733136900000|2024-12-02 10:55:00|106.92|106.42|106.46|105.96|107|106.5|106.25|105.75|374
1733137200000|2024-12-02 11:00:00|106.44|105.94|106.76|106.26|107.58|107.08|106.16|105.66|518
1733137500000|2024-12-02 11:05:00|106.75|106.25|106.08|105.58|107.2|106.7|106|105.5|548
1733137800000|2024-12-02 11:10:00|106.12|105.62|106.98|106.48|107.03|106.53|105.94|105.44|381
1733138100000|2024-12-02 11:15:00|107|106.5|107.35|106.85|107.6|107.1|107|106.5|334
1733138400000|2024-12-02 11:20:00|107.33|106.83|107.74|107.24|108.18|107.68|107.28|106.78|426
1733138700000|2024-12-02 11:25:00|107.72|107.22|108.14|107.64|108.28|107.78|107.67|107.17|440
1733139000000|2024-12-02 11:30:00|108.17|107.67|108.37|107.87|108.39|107.89|108.03|107.53|284
1733139300000|2024-12-02 11:35:00|108.16|107.66|107.73|107.23|108.16|107.66|107.72|107.22|113
1733139600000|2024-12-02 11:40:00|107.72|107.22|107.67|107.17|107.95|107.45|107.64|107.14|259
1733139900000|2024-12-02 11:45:00|107.66|107.16|107.17|106.67|107.87|107.37|107.06|106.56|291
1733140200000|2024-12-02 11:50:00|107.1|106.6|107.27|106.77|107.6|107.1|107.1|106.6|312
1733140500000|2024-12-02 11:55:00|107.28|106.78|107.55|107.05|108.1|107.6|107.28|106.78|255
1733140800000|2024-12-02 12:00:00|107.54|107.04|107.83|107.33|107.9|107.4|107.09|106.59|353
1733141100000|2024-12-02 12:05:00|107.82|107.32|107.27|106.77|107.82|107.32|107.11|106.61|324
1733141400000|2024-12-02 12:10:00|107.28|106.78|107.71|107.21|108.04|107.54|107.24|106.74|303
1733141700000|2024-12-02 12:15:00|107.69|107.19|108.8|108.3|108.95|108.45|107.53|107.03|454
1733142000000|2024-12-02 12:20:00|108.81|108.31|109.2|108.7|109.23|108.73|108.7|108.2|362
1733142300000|2024-12-02 12:25:00|109.18|108.68|110.41|109.91|110.55|110.05|108.98|108.48|453
1733142600000|2024-12-02 12:30:00|110.44|109.94|109.78|109.28|110.44|109.94|109.53|109.03|423
1733142900000|2024-12-02 12:35:00|109.75|109.25|109.39|108.89|109.92|109.42|109.18|108.68|347
1733143200000|2024-12-02 12:40:00|109.38|108.88|108.79|108.29|109.38|108.88|108.77|108.27|326
1733143500000|2024-12-02 12:45:00|108.78|108.28|108.03|107.53|108.78|108.28|108|107.5|201
1733143800000|2024-12-02 12:50:00|108.05|107.55|108.09|107.59|108.25|107.75|107.66|107.16|227
1733144100000|2024-12-02 12:55:00|108.1|107.6|108.12|107.62|108.37|107.87|107.81|107.31|277
1733144400000|2024-12-02 13:00:00|108.17|107.67|108.3|107.8|108.54|108.04|107.85|107.35|437
1733144700000|2024-12-02 13:05:00|108.29|107.79|109.25|108.75|109.25|108.75|108.17|107.67|436
1733145000000|2024-12-02 13:10:00|109.28|108.78|109.49|108.99|109.8|109.3|109.21|108.71|453
1733145300000|2024-12-02 13:15:00|109.48|108.98|110.61|110.11|110.89|110.39|109.42|108.92|572
1733145600000|2024-12-02 13:20:00|110.6|110.1|110.99|110.49|111.04|110.54|110.35|109.85|593
1733145900000|2024-12-02 13:25:00|110.98|110.48|110.7|110.2|111.32|110.82|110.66|110.16|483
1733146200000|2024-12-02 13:30:00|110.69|110.19|110.44|109.94|110.71|110.21|110.01|109.51|605
1733146500000|2024-12-02 13:35:00|110.45|109.95|110.65|110.15|110.96|110.46|110.11|109.61|582
1733146800000|2024-12-02 13:40:00|110.63|110.13|110.2|109.7|110.69|110.19|109.96|109.46|453
1733147100000|2024-12-02 13:45:00|110.19|109.69|110.78|110.28|110.93|110.43|109.92|109.42|471
1733147400000|2024-12-02 13:50:00|110.77|110.27|110.24|109.74|110.81|110.31|110.16|109.66|427
1733147700000|2024-12-02 13:55:00|110.25|109.75|110.12|109.62|110.27|109.77|109.89|109.39|172
1733148000000|2024-12-02 14:00:00|110.25|109.75|110.31|109.81|110.48|109.98|109.85|109.35|289
1733148300000|2024-12-02 14:05:00|110.26|109.76|110.32|109.82|110.71|110.21|110.13|109.63|287
1733148600000|2024-12-02 14:10:00|110.33|109.83|109.75|109.25|110.42|109.92|109.72|109.22|273
1733148900000|2024-12-02 14:15:00|109.79|109.29|109.67|109.17|110.02|109.52|109.3|108.8|333
1733149200000|2024-12-02 14:20:00|109.66|109.16|110.25|109.75|110.33|109.83|109.66|109.16|327
1733149500000|2024-12-02 14:25:00|110.26|109.76|110.56|110.06|110.69|110.19|110.26|109.76|244
1733149800000|2024-12-02 14:30:00|110.57|110.07|111.78|111.28|111.78|111.28|110.57|110.07|426
1733150100000|2024-12-02 14:35:00|111.77|111.27|112.66|112.16|112.81|112.31|111.55|111.05|741
1733150400000|2024-12-02 14:40:00|112.65|112.15|113.44|112.94|113.64|113.14|112.38|111.88|537
1733150700000|2024-12-02 14:45:00|113.46|112.96|113.98|113.48|114.39|113.89|113.42|112.92|668
1733151000000|2024-12-02 14:50:00|113.91|113.41|113.09|112.59|115.33|114.83|113|112.5|748
1733151300000|2024-12-02 14:55:00|113.05|112.55|113.54|113.04|113.54|113.04|112.05|111.55|517
1733151600000|2024-12-02 15:00:00|113.53|113.03|113.93|113.43|114.79|114.29|113.26|112.76|645
1733151900000|2024-12-02 15:05:00|113.92|113.42|114.96|114.46|115.22|114.72|113.42|112.92|665
1733152200000|2024-12-02 15:10:00|114.97|114.47|114.11|113.61|115.16|114.66|113.88|113.38|607
1733152500000|2024-12-02 15:15:00|114.12|113.62|115.02|114.52|115.1|114.6|114.09|113.59|477
1733152800000|2024-12-02 15:20:00|115|114.5|116.64|116.14|117.03|116.53|115|114.5|626
1733153100000|2024-12-02 15:25:00|116.68|116.18|120.29|119.79|120.31|119.81|116.68|116.18|883
1733153400000|2024-12-02 15:30:00|120.28|119.78|120.45|119.95|120.45|119.95|119.63|119.13|90
1733153700000|2024-12-02 15:35:00|119.02|118.52|121.09|120.59|121.75|121.25|118.99|118.49|816
1733154000000|2024-12-02 15:40:00|121.05|120.55|122.26|121.76|122.75|122.25|120.4|119.9|933
1733154300000|2024-12-02 15:45:00|122.24|121.74|119.42|118.92|122.24|121.74|119.42|118.92|838
1733154600000|2024-12-02 15:50:00|119.41|118.91|121.39|120.89|121.44|120.94|119|118.5|872
1733154900000|2024-12-02 15:55:00|121.35|120.85|120.99|120.49|121.81|121.31|120.25|119.75|812
1733155200000|2024-12-02 16:00:00|120.97|120.47|119.71|119.21|121.63|121.13|119.71|119.21|923
1733155500000|2024-12-02 16:05:00|119.7|119.2|120.92|120.42|120.93|120.43|119.42|118.92|776
1733155800000|2024-12-02 16:10:00|120.91|120.41|121.58|121.08|121.87|121.37|120.84|120.34|833
1733156100000|2024-12-02 16:15:00|121.54|121.04|122.19|121.69|123.24|122.74|121.26|120.76|879
1733156400000|2024-12-02 16:20:00|122.16|121.66|123.89|123.39|123.99|123.49|121.8|121.3|957
1733156700000|2024-12-02 16:25:00|123.93|123.43|120.27|119.77|124.56|124.06|120.11|119.61|947
1733157000000|2024-12-02 16:30:00|120.28|119.78|123.23|122.73|123.49|122.99|120.27|119.77|721
1733157300000|2024-12-02 16:35:00|123.2|122.7|120.45|119.95|123.2|122.7|120.43|119.93|633
1733157600000|2024-12-02 16:40:00|120.46|119.96|119.81|119.31|120.6|120.1|118.25|117.75|720
1733157900000|2024-12-02 16:45:00|119.83|119.33|120.48|119.98|121.58|121.08|118.92|118.42|679
1733158200000|2024-12-02 16:50:00|120.47|119.97|121.78|121.28|121.81|121.31|120.06|119.56|789
1733158500000|2024-12-02 16:55:00|121.77|121.27|121.53|121.03|122.02|121.52|120.86|120.36|778
1733158800000|2024-12-02 17:00:00|121.55|121.05|121.85|121.35|122.72|122.22|121.03|120.53|873
1733159100000|2024-12-02 17:05:00|121.83|121.33|121.06|120.56|121.85|121.35|120.81|120.31|802
1733159400000|2024-12-02 17:10:00|121.05|120.55|120.4|119.9|121.57|121.07|119.99|119.49|566
1733159700000|2024-12-02 17:15:00|120.42|119.92|117.98|117.48|120.61|120.11|117.95|117.45|478
1733160000000|2024-12-02 17:20:00|118|117.5|118.94|118.44|118.94|118.44|117.59|117.09|719
1733160300000|2024-12-02 17:25:00|118.9|118.4|117.2|116.7|119.16|118.66|117.2|116.7|634
1733160600000|2024-12-02 17:30:00|117.19|116.69|117.16|116.66|117.44|116.94|116.18|115.68|650
1733160900000|2024-12-02 17:35:00|117.17|116.67|116.09|115.59|117.73|117.23|116|115.5|578
1733161200000|2024-12-02 17:40:00|116.1|115.6|117.41|116.91|117.65|117.15|116.1|115.6|648
1733161500000|2024-12-02 17:45:00|117.42|116.92|116.34|115.84|117.49|116.99|115.9|115.4|548
1733161800000|2024-12-02 17:50:00|116.37|115.87|117.07|116.57|117.25|116.75|115.88|115.38|499
1733162100000|2024-12-02 17:55:00|117.08|116.58|116.78|116.28|117.28|116.78|115.92|115.42|423
1733162400000|2024-12-02 18:00:00|116.8|116.3|118.27|117.77|118.51|118.01|116.7|116.2|460
1733162700000|2024-12-02 18:05:00|118.26|117.76|118.31|117.81|118.31|117.81|117.85|117.35|293
1733163000000|2024-12-02 18:10:00|118.29|117.79|119.13|118.63|119.32|118.82|118.22|117.72|321
1733163300000|2024-12-02 18:15:00|119.14|118.64|120.1|119.6|120.22|119.72|119.09|118.59|342
1733163600000|2024-12-02 18:20:00|120.11|119.61|119.3|118.8|120.11|119.61|119.08|118.58|426
1733163900000|2024-12-02 18:25:00|119.29|118.79|119.61|119.11|119.75|119.25|119.13|118.63|428
1733164200000|2024-12-02 18:30:00|119.6|119.1|119.68|119.18|120.43|119.93|119.12|118.62|509
1733164500000|2024-12-02 18:35:00|119.69|119.19|119.77|119.27|119.86|119.36|119.29|118.79|465
1733164800000|2024-12-02 18:40:00|119.76|119.26|120.34|119.84|120.44|119.94|119.58|119.08|380
1733165100000|2024-12-02 18:45:00|120.3|119.8|120.11|119.61|120.61|120.11|119.75|119.25|466
1733165400000|2024-12-02 18:50:00|120.12|119.62|120.05|119.55|120.31|119.81|119.62|119.12|361
1733165700000|2024-12-02 18:55:00|120.01|119.51|119.84|119.34|120.02|119.52|119.38|118.88|323
1733166000000|2024-12-02 19:00:00|119.81|119.31|119.18|118.68|119.87|119.37|118.9|118.4|513
1733166300000|2024-12-02 19:05:00|119.19|118.69|119.63|119.13|119.74|119.24|119|118.5|434
1733166600000|2024-12-02 19:10:00|119.62|119.12|118.48|117.98|119.73|119.23|118.33|117.83|517
1733166900000|2024-12-02 19:15:00|118.5|118|118.27|117.77|118.83|118.33|117.83|117.33|587
1733167200000|2024-12-02 19:20:00|118.28|117.78|118.81|118.31|118.81|118.31|118.05|117.55|479
1733167500000|2024-12-02 19:25:00|118.83|118.33|118.8|118.3|118.93|118.43|118.65|118.15|429
1733167800000|2024-12-02 19:30:00|118.79|118.29|119.87|119.37|119.96|119.46|118.65|118.15|384
1733168100000|2024-12-02 19:35:00|119.86|119.36|119.71|119.21|119.91|119.41|119.26|118.76|331
1733168400000|2024-12-02 19:40:00|119.72|119.22|120.24|119.74|120.24|119.74|119.68|119.18|475
1733168700000|2024-12-02 19:45:00|120.22|119.72|121.08|120.58|121.11|120.61|119.88|119.38|601
1733169000000|2024-12-02 19:50:00|121.07|120.57|122.02|121.52|122.02|121.52|120.78|120.28|310
1733169600000|2024-12-02 20:00:00|122.08|121.58|123.04|122.54|123.63|123.13|122.08|121.58|566
1733169900000|2024-12-02 20:05:00|123.03|122.53|122.37|121.87|123.03|122.53|122.13|121.63|507
1733170200000|2024-12-02 20:10:00|122.36|121.86|122.77|122.27|123.15|122.65|122.31|121.81|418
1733170500000|2024-12-02 20:15:00|122.76|122.26|121.85|121.35|122.76|122.26|121.79|121.29|553
1733170800000|2024-12-02 20:20:00|121.84|121.34|121.53|121.03|121.92|121.42|121.25|120.75|471
1733171100000|2024-12-02 20:25:00|121.54|121.04|120.93|120.43|121.76|121.26|120.9|120.4|479
1733171400000|2024-12-02 20:30:00|120.94|120.44|121.11|120.61|121.48|120.98|120.59|120.09|560
1733171700000|2024-12-02 20:35:00|121.13|120.63|121.07|120.57|121.24|120.74|120.76|120.26|536
1733172000000|2024-12-02 20:40:00|121.06|120.56|120.24|119.74|121.12|120.62|120.06|119.56|484
1733172300000|2024-12-02 20:45:00|120.21|119.71|120.64|120.14|120.89|120.39|120.06|119.56|492
1733172600000|2024-12-02 20:50:00|120.62|120.12|120.82|120.32|121|120.5|120.44|119.94|511
1733172900000|2024-12-02 20:55:00|120.83|120.33|120.24|119.74|120.88|120.38|119.89|119.39|504
1733173200000|2024-12-02 21:00:00|120.22|119.72|119.17|118.67|120.47|119.97|118.78|118.28|594
1733173500000|2024-12-02 21:05:00|119.16|118.66|119.39|118.89|119.56|119.06|119.09|118.59|176
1733173800000|2024-12-02 21:10:00|119.05|118.55|119.01|118.51|119.05|118.55|118.69|118.19|46
1733174100000|2024-12-02 21:15:00|119.02|118.52|118.45|117.95|119.25|118.75|118.04|117.54|588
1733174400000|2024-12-02 21:20:00|118.42|117.92|118.61|118.11|118.66|118.16|118.07|117.57|633
1733174700000|2024-12-02 21:25:00|118.62|118.12|118.63|118.13|119.2|118.7|118.52|118.02|539
1733175000000|2024-12-02 21:30:00|118.65|118.15|118.41|117.91|118.72|118.22|117.79|117.29|572
1733175300000|2024-12-02 21:35:00|118.38|117.88|118.76|118.26|119.12|118.62|118.32|117.82|465
1733175600000|2024-12-02 21:40:00|118.8|118.3|119.24|118.74|119.66|119.16|118.8|118.3|404
1733175900000|2024-12-02 21:45:00|119.25|118.75|120.37|119.87|120.51|120.01|119.25|118.75|571
1733176200000|2024-12-02 21:50:00|120.38|119.88|119.92|119.42|120.38|119.88|119.85|119.35|480
1733176500000|2024-12-02 21:55:00|119.91|119.41|119.64|119.14|119.95|119.45|119.45|118.95|448
1733176800000|2024-12-02 22:00:00|119.65|119.15|119.82|119.32|119.83|119.33|119.3|118.8|708
1733177100000|2024-12-02 22:05:00|119.83|119.33|118.51|118.01|119.84|119.34|118.38|117.88|644
1733177400000|2024-12-02 22:10:00|118.5|118|118.8|118.3|118.84|118.34|118.46|117.96|484
1733177700000|2024-12-02 22:15:00|118.84|118.34|118.84|118.34|119.37|118.87|118.57|118.07|645
1733178000000|2024-12-02 22:20:00|118.83|118.33|119.79|119.29|119.81|119.31|118.83|118.33|419
1733178300000|2024-12-02 22:25:00|119.83|119.33|118.63|118.13|119.87|119.37|118.63|118.13|331
1733178600000|2024-12-02 22:30:00|118.64|118.14|117.94|117.44|118.64|118.14|117.81|117.31|435
1733178900000|2024-12-02 22:35:00|117.96|117.46|118.73|118.23|118.77|118.27|117.96|117.46|361
1733179200000|2024-12-02 22:40:00|118.69|118.19|119.01|118.51|119.06|118.56|118.66|118.16|265
1733179500000|2024-12-02 22:45:00|119|118.5|119.42|118.92|119.42|118.92|118.62|118.12|297
1733179800000|2024-12-02 22:50:00|119.41|118.91|119.04|118.54|119.58|119.08|119.01|118.51|363
1733180100000|2024-12-02 22:55:00|119.03|118.53|119.44|118.94|119.44|118.94|118.83|118.33|360
1733180400000|2024-12-02 23:00:00|119.42|118.92|120.06|119.56|120.28|119.78|119.17|118.67|349
1733180700000|2024-12-02 23:05:00|120.07|119.57|119.48|118.98|120.11|119.61|119.33|118.83|383
1733181000000|2024-12-02 23:10:00|119.5|119|119.26|118.76|119.78|119.28|119.17|118.67|343
1733181300000|2024-12-02 23:15:00|119.24|118.74|120.04|119.54|120.18|119.68|119.14|118.64|443
1733181600000|2024-12-02 23:20:00|120.07|119.57|120.26|119.76|120.67|120.17|119.9|119.4|579
1733181900000|2024-12-02 23:25:00|120.25|119.75|120.1|119.6|120.66|120.16|120.05|119.55|434
1733182200000|2024-12-02 23:30:00|120.11|119.61|120.4|119.9|120.45|119.95|119.97|119.47|347
1733182500000|2024-12-02 23:35:00|120.39|119.89|120.12|119.62|120.42|119.92|119.74|119.24|371
1733182800000|2024-12-02 23:40:00|120.13|119.63|120.3|119.8|120.44|119.94|120.11|119.61|324
1733183100000|2024-12-02 23:45:00|120.29|119.79|119.97|119.47|120.3|119.8|119.68|119.18|320
1733183400000|2024-12-02 23:50:00|119.99|119.49|120.67|120.17|120.67|120.17|119.72|119.22|300
1733183700000|2024-12-02 23:55:00|120.7|120.2|120.48|119.98|121.14|120.64|120.22|119.72|338
1733184000000|2024-12-03 00:00:00|120.5|120|120.51|120.01|120.56|120.06|120.41|119.91|26
1733184300000|2024-12-03 00:05:00|121.69|121.19|121.46|120.96|122.57|122.07|121.46|120.96|336
1733184600000|2024-12-03 00:10:00|121.43|120.93|121.3|120.8|121.66|121.16|120.32|119.82|692
1733184900000|2024-12-03 00:15:00|121.31|120.81|121.11|120.61|121.71|121.21|120.21|119.71|654
1733185200000|2024-12-03 00:20:00|121.17|120.67|119.85|119.35|121.17|120.67|119.47|118.97|497
1733185500000|2024-12-03 00:25:00|119.83|119.33|119.75|119.25|119.91|119.41|119.43|118.93|108
1733185800000|2024-12-03 00:30:00|118.94|118.44|119.04|118.54|119.11|118.61|118.63|118.13|135
1733186100000|2024-12-03 00:35:00|119|118.5|120.12|119.62|120.4|119.9|118.65|118.15|537
1733186400000|2024-12-03 00:40:00|120.15|119.65|120|119.5|120.22|119.72|119.97|119.47|121
1733186700000|2024-12-03 00:45:00|120.54|120.04|120.72|120.22|120.91|120.41|120.42|119.92|260
1733187000000|2024-12-03 00:50:00|120.71|120.21|121.1|120.6|121.15|120.65|120.36|119.86|515
1733187300000|2024-12-03 00:55:00|121.11|120.61|121.97|121.47|122.22|121.72|121.1|120.6|510
1733187600000|2024-12-03 01:00:00|121.98|121.48|122.67|122.17|123.19|122.69|121.74|121.24|579
1733187900000|2024-12-03 01:05:00|122.73|122.23|123.71|123.21|123.94|123.44|122.43|121.93|647
1733188200000|2024-12-03 01:10:00|123.7|123.2|125.58|125.08|125.58|125.08|123.41|122.91|765
1733188500000|2024-12-03 01:15:00|125.59|125.09|128.96|128.46|129.32|128.82|125.59|125.09|948
1733188800000|2024-12-03 01:20:00|129.03|128.53|130.02|129.52|130.18|129.68|127.89|127.39|857
1733189100000|2024-12-03 01:25:00|130.03|129.53|129.88|129.38|130.2|129.7|128.37|127.87|798
1733189400000|2024-12-03 01:30:00|129.89|129.39|129.55|129.05|129.89|129.39|127.81|127.31|731
1733189700000|2024-12-03 01:35:00|129.59|129.09|129.03|128.53|131.01|130.51|128.46|127.96|700
1733190000000|2024-12-03 01:40:00|129.04|128.54|128.85|128.35|129.63|129.13|128.7|128.2|644
1733190300000|2024-12-03 01:45:00|128.88|128.38|128.19|127.69|128.95|128.45|127.71|127.21|483
1733190600000|2024-12-03 01:50:00|128.21|127.71|130.04|129.54|130.07|129.57|127.93|127.43|437
1733190900000|2024-12-03 01:55:00|130.01|129.51|129.02|128.52|130.01|129.51|128.9|128.4|57
1733191200000|2024-12-03 02:00:00|128.77|128.27|126.73|126.23|129.3|128.8|126.61|126.11|524
1733191500000|2024-12-03 02:05:00|126.74|126.24|127.29|126.79|128.16|127.66|126.59|126.09|516
1733191800000|2024-12-03 02:10:00|127.3|126.8|128.33|127.83|128.34|127.84|127.28|126.78|333
1733192400000|2024-12-03 02:20:00|128.46|127.96|128.2|127.7|128.8|128.3|127.95|127.45|213
1733192700000|2024-12-03 02:25:00|128.19|127.69|127.63|127.13|128.66|128.16|127.55|127.05|349
1733193000000|2024-12-03 02:30:00|127.55|127.05|127.25|126.75|128.02|127.52|127.13|126.63|298
1733193300000|2024-12-03 02:35:00|127.24|126.74|127.65|127.15|127.65|127.15|126.79|126.29|302
1733193600000|2024-12-03 02:40:00|127.64|127.14|127.99|127.49|127.99|127.49|127.08|126.58|433
1733193900000|2024-12-03 02:45:00|128|127.5|127.85|127.35|128.11|127.61|127.12|126.62|352
1733194200000|2024-12-03 02:50:00|127.84|127.34|126.89|126.39|128.07|127.57|126.64|126.14|343
1733194500000|2024-12-03 02:55:00|126.91|126.41|127.22|126.72|127.25|126.75|126.66|126.16|328
1733194800000|2024-12-03 03:00:00|127.27|126.77|127.26|126.76|127.62|127.12|126.54|126.04|492
1733195100000|2024-12-03 03:05:00|127.21|126.71|127.33|126.83|127.53|127.03|126.82|126.32|367
1733195400000|2024-12-03 03:10:00|127.32|126.82|127.74|127.24|128.22|127.72|127.02|126.52|422
1733195700000|2024-12-03 03:15:00|127.73|127.23|128.86|128.36|128.94|128.44|127.13|126.63|554
1733196000000|2024-12-03 03:20:00|128.84|128.34|128.86|128.36|129.48|128.98|128.56|128.06|436
1733196300000|2024-12-03 03:25:00|128.8|128.3|128.87|128.37|129.15|128.65|128.57|128.07|390
1733196600000|2024-12-03 03:30:00|128.9|128.4|129.21|128.71|129.43|128.93|128.58|128.08|407
1733196900000|2024-12-03 03:35:00|129.22|128.72|131.72|131.22|131.72|131.22|129.15|128.65|506
1733197200000|2024-12-03 03:40:00|131.76|131.26|132.52|132.02|132.88|132.38|131.35|130.85|605
1733197500000|2024-12-03 03:45:00|132.48|131.98|131.3|130.8|132.48|131.98|130.82|130.32|492
1733197800000|2024-12-03 03:50:00|131.35|130.85|130.96|130.46|131.62|131.12|130.88|130.38|481
1733198100000|2024-12-03 03:55:00|130.82|130.32|130.06|129.56|131.23|130.73|130.06|129.56|433
1733198400000|2024-12-03 04:00:00|130.07|129.57|129.75|129.25|130.75|130.25|129.25|128.75|596
1733198700000|2024-12-03 04:05:00|129.74|129.24|130.05|129.55|130.37|129.87|129.38|128.88|413
1733199000000|2024-12-03 04:10:00|130.01|129.51|129.8|129.3|130.19|129.69|129.58|129.08|294
1733199300000|2024-12-03 04:15:00|129.78|129.28|129.68|129.18|130.1|129.6|129.45|128.95|465
1733199600000|2024-12-03 04:20:00|129.69|129.19|129.92|129.42|130.35|129.85|129.57|129.07|473
1733199900000|2024-12-03 04:25:00|129.91|129.41|129.72|129.22|129.91|129.41|129.33|128.83|437
1733200200000|2024-12-03 04:30:00|129.71|129.21|129.49|128.99|129.99|129.49|129.3|128.8|483
1733200500000|2024-12-03 04:35:00|129.5|129|128.43|127.93|129.64|129.14|128.26|127.76|415
1733200800000|2024-12-03 04:40:00|128.4|127.9|128.31|127.81|128.52|128.02|127.75|127.25|438
1733201100000|2024-12-03 04:45:00|128.3|127.8|128.26|127.76|128.65|128.15|127.88|127.38|481
1733201400000|2024-12-03 04:50:00|128.28|127.78|128.11|127.61|128.38|127.88|127.91|127.41|396
1733201700000|2024-12-03 04:55:00|128.12|127.62|128.43|127.93|128.48|127.98|128.11|127.61|160
1733202300000|2024-12-03 05:05:00|128.65|128.15|129.13|128.63|129.72|129.22|128.65|128.15|171
1733202600000|2024-12-03 05:10:00|129.12|128.62|128.47|127.97|129.12|128.62|128.11|127.61|479
1733202900000|2024-12-03 05:15:00|128.49|127.99|128.76|128.26|128.9|128.4|127.85|127.35|603
1733203200000|2024-12-03 05:20:00|128.74|128.24|128.71|128.21|128.91|128.41|128.48|127.98|459
1733203500000|2024-12-03 05:25:00|128.72|128.22|128.73|128.23|129.25|128.75|128.66|128.16|351
1733203800000|2024-12-03 05:30:00|128.72|128.22|129.43|128.93|129.45|128.95|128.7|128.2|343
1733204100000|2024-12-03 05:35:00|129.42|128.92|129.32|128.82|129.46|128.96|129.21|128.71|70
1733204700000|2024-12-03 05:45:00|129.36|128.86|129.91|129.41|130.02|129.52|129.35|128.85|202
1733205000000|2024-12-03 05:50:00|129.9|129.4|130.35|129.85|131.01|130.51|129.87|129.37|343
1733205300000|2024-12-03 05:55:00|130.34|129.84|130.33|129.83|130.34|129.84|130.33|129.83|4
1733205600000|2024-12-03 06:00:00|130.18|129.68|129.95|129.45|130.18|129.68|129.8|129.3|104
1733205900000|2024-12-03 06:05:00|130|129.5|129.59|129.09|130.18|129.68|129.38|128.88|293
1733206200000|2024-12-03 06:10:00|129.58|129.08|130.73|130.23|130.87|130.37|129.57|129.07|370
1733206500000|2024-12-03 06:15:00|130.72|130.22|129.52|129.02|130.77|130.27|129.52|129.02|470
1733206800000|2024-12-03 06:20:00|129.51|129.01|130.37|129.87|130.55|130.05|129.41|128.91|434
1733207400000|2024-12-03 06:30:00|130.78|130.28|130.92|130.42|131.25|130.75|130.78|130.28|104
1733207700000|2024-12-03 06:35:00|130.9|130.4|130.6|130.1|131.22|130.72|130.38|129.88|316
1733208000000|2024-12-03 06:40:00|130.63|130.13|129.98|129.48|130.76|130.26|129.68|129.18|241
1733208300000|2024-12-03 06:45:00|129.97|129.47|129.94|129.44|130.49|129.99|129.64|129.14|297
1733208600000|2024-12-03 06:50:00|129.86|129.36|129.07|128.57|130.22|129.72|129.03|128.53|315
1733208900000|2024-12-03 06:55:00|129.06|128.56|127.38|126.88|129.09|128.59|126.95|126.45|476
1733209200000|2024-12-03 07:00:00|127.35|126.85|129.57|129.07|130.69|130.19|127.2|126.7|622
1733209500000|2024-12-03 07:05:00|129.48|128.98|127.95|127.45|129.71|129.21|127.27|126.77|638
1733209800000|2024-12-03 07:10:00|127.92|127.42|128.85|128.35|129.77|129.27|127.76|127.26|509
1733210100000|2024-12-03 07:15:00|128.86|128.36|128.53|128.03|129.34|128.84|127.1|126.6|494
1733210400000|2024-12-03 07:20:00|128.5|128|127.99|127.49|128.57|128.07|127.32|126.82|534
1733210700000|2024-12-03 07:25:00|128|127.5|127.7|127.2|128.74|128.24|127.3|126.8|481
1733211000000|2024-12-03 07:30:00|127.72|127.22|126.02|125.52|128.26|127.76|125.59|125.09|728
1733211300000|2024-12-03 07:35:00|126.03|125.53|125.98|125.48|126.63|126.13|125.5|125|552
1733211600000|2024-12-03 07:40:00|125.97|125.47|126.48|125.98|126.62|126.12|125.81|125.31|328
1733211900000|2024-12-03 07:45:00|126.37|125.87|126.43|125.93|126.81|126.31|125.9|125.4|357
1733212200000|2024-12-03 07:50:00|126.36|125.86|126.25|125.75|126.36|125.86|125.79|125.29|283
1733212500000|2024-12-03 07:55:00|126.24|125.74|127.04|126.54|127.49|126.99|126.14|125.64|191
1733212800000|2024-12-03 08:00:00|127.12|126.62|126.2|125.7|127.3|126.8|126.11|125.61|393
1733213100000|2024-12-03 08:05:00|126.16|125.66|127.7|127.2|127.96|127.46|125.98|125.48|409
1733213400000|2024-12-03 08:10:00|127.69|127.19|127.03|126.53|127.71|127.21|126.84|126.34|373
1733213700000|2024-12-03 08:15:00|127.05|126.55|127.21|126.71|127.63|127.13|126.54|126.04|431
1733214000000|2024-12-03 08:20:00|127.19|126.69|127.67|127.17|128.01|127.51|127.17|126.67|336
1733214300000|2024-12-03 08:25:00|127.71|127.21|127.54|127.04|127.86|127.36|127.18|126.68|317
1733214600000|2024-12-03 08:30:00|127.56|127.06|127.55|127.05|127.98|127.48|127.25|126.75|368
1733214900000|2024-12-03 08:35:00|127.53|127.03|127.16|126.66|127.53|127.03|126.6|126.1|304
1733215200000|2024-12-03 08:40:00|127.15|126.65|127.38|126.88|127.54|127.04|126.92|126.42|248
1733215500000|2024-12-03 08:45:00|127.4|126.9|128.06|127.56|128.13|127.63|127.16|126.66|253
1733215800000|2024-12-03 08:50:00|128.09|127.59|128.12|127.62|128.36|127.86|127.83|127.33|254
1733216100000|2024-12-03 08:55:00|128.09|127.59|129.49|128.99|129.51|129.01|127.97|127.47|217
1733216400000|2024-12-03 09:00:00|129.42|128.92|129.12|128.62|129.42|128.92|128.82|128.32|292
1733216700000|2024-12-03 09:05:00|129.13|128.63|128.75|128.25|129.36|128.86|128.29|127.79|431
1733217000000|2024-12-03 09:10:00|128.76|128.26|128.73|128.23|129.6|129.1|128.61|128.11|503
1733217300000|2024-12-03 09:15:00|128.74|128.24|128.72|128.22|129.45|128.95|128.52|128.02|488
1733217600000|2024-12-03 09:20:00|128.75|128.25|127.53|127.03|128.83|128.33|127.28|126.78|385
1733217900000|2024-12-03 09:25:00|127.52|127.02|127.4|126.9|127.64|127.14|127.17|126.67|336
1733218200000|2024-12-03 09:30:00|127.39|126.89|127.8|127.3|128.03|127.53|127.21|126.71|342
1733218500000|2024-12-03 09:35:00|127.76|127.26|129.18|128.68|129.18|128.68|127.47|126.97|287
1733218800000|2024-12-03 09:40:00|129.2|128.7|128.45|127.95|129.2|128.7|128.32|127.82|254
1733219100000|2024-12-03 09:45:00|128.43|127.93|128.41|127.91|129.26|128.76|128.23|127.73|310
1733219400000|2024-12-03 09:50:00|128.42|127.92|127.85|127.35|128.64|128.14|127.54|127.04|279
1733219700000|2024-12-03 09:55:00|127.8|127.3|126.96|126.46|127.8|127.3|126.96|126.46|234
1733220000000|2024-12-03 10:00:00|126.86|126.36|127.42|126.92|127.58|127.08|126.86|126.36|231
1733220300000|2024-12-03 10:05:00|127.43|126.93|127.66|127.16|127.7|127.2|127.27|126.77|253
1733220600000|2024-12-03 10:10:00|127.68|127.18|127.73|127.23|128.18|127.68|127.6|127.1|192
1733220900000|2024-12-03 10:15:00|127.75|127.25|127.78|127.28|128.13|127.63|127.57|127.07|257
1733221200000|2024-12-03 10:20:00|127.77|127.27|128.11|127.61|128.14|127.64|127.7|127.2|207
1733221500000|2024-12-03 10:25:00|128.12|127.62|126.82|126.32|128.12|127.62|126.72|126.22|244
1733221800000|2024-12-03 10:30:00|126.84|126.34|127.06|126.56|127.26|126.76|126.79|126.29|308
1733222100000|2024-12-03 10:35:00|127.07|126.57|126.42|125.92|127.13|126.63|126.33|125.83|331
1733222400000|2024-12-03 10:40:00|126.43|125.93|126.17|125.67|126.53|126.03|125.99|125.49|412
1733222700000|2024-12-03 10:45:00|126.16|125.66|125.84|125.34|126.46|125.96|125.81|125.31|387
1733223000000|2024-12-03 10:50:00|125.83|125.33|123.78|123.28|125.83|125.33|123.76|123.26|574
1733223300000|2024-12-03 10:55:00|123.77|123.27|124.01|123.51|124.25|123.75|123.43|122.93|605
1733223600000|2024-12-03 11:00:00|124|123.5|124.72|124.22|124.73|124.23|123.8|123.3|490
1733223900000|2024-12-03 11:05:00|124.69|124.19|125.06|124.56|125.26|124.76|124.17|123.67|356
1733224200000|2024-12-03 11:10:00|125.04|124.54|124.85|124.35|125.21|124.71|124.65|124.15|248
1733224500000|2024-12-03 11:15:00|124.8|124.3|124.65|124.15|125.15|124.65|124.6|124.1|439
1733224800000|2024-12-03 11:20:00|124.67|124.17|125.68|125.18|125.79|125.29|124.65|124.15|454
1733225100000|2024-12-03 11:25:00|125.65|125.15|125.97|125.47|125.97|125.47|125.36|124.86|146
1733225400000|2024-12-03 11:30:00|126.11|125.61|126.21|125.71|126.67|126.17|125.68|125.18|276
1733225700000|2024-12-03 11:35:00|126.2|125.7|125.74|125.24|126.29|125.79|125.63|125.13|347
1733226000000|2024-12-03 11:40:00|125.68|125.18|126.63|126.13|126.63|126.13|125.53|125.03|292
1733226300000|2024-12-03 11:45:00|126.65|126.15|127.73|127.23|127.73|127.23|126.46|125.96|239
1733226600000|2024-12-03 11:50:00|127.71|127.21|127.06|126.56|127.88|127.38|126.71|126.21|314
1733226900000|2024-12-03 11:55:00|127.01|126.51|128.74|128.24|128.84|128.34|127.01|126.51|444
1733227200000|2024-12-03 12:00:00|128.14|127.64|127.35|126.85|129.71|129.21|127.01|126.51|743
1733227500000|2024-12-03 12:05:00|127.33|126.83|127.08|126.58|127.94|127.44|127.07|126.57|557
1733227800000|2024-12-03 12:10:00|127.07|126.57|126.71|126.21|127.81|127.31|126.49|125.99|494
1733228100000|2024-12-03 12:15:00|126.69|126.19|126.36|125.86|126.78|126.28|125.9|125.4|451
1733228400000|2024-12-03 12:20:00|126.42|125.92|126.64|126.14|126.96|126.46|126.21|125.71|413
1733228700000|2024-12-03 12:25:00|126.67|126.17|125.55|125.05|126.69|126.19|125.53|125.03|338
1733229000000|2024-12-03 12:30:00|125.56|125.06|126.59|126.09|126.65|126.15|125.44|124.94|336
1733229300000|2024-12-03 12:35:00|126.58|126.08|127.3|126.8|127.58|127.08|126.13|125.63|368
1733229600000|2024-12-03 12:40:00|127.31|126.81|126|125.5|127.51|127.01|125.89|125.39|310
1733229900000|2024-12-03 12:45:00|126.01|125.51|126.66|126.16|126.9|126.4|126.01|125.51|360
1733230200000|2024-12-03 12:50:00|126.65|126.15|126.63|126.13|126.8|126.3|126.25|125.75|228
1733230800000|2024-12-03 13:00:00|126.8|126.3|125.66|125.16|126.82|126.32|125.61|125.11|320
1733231100000|2024-12-03 13:05:00|125.7|125.2|126.07|125.57|126.31|125.81|125.7|125.2|295
1733231400000|2024-12-03 13:10:00|126.1|125.6|125.39|124.89|126.33|125.83|125.39|124.89|218
1733231700000|2024-12-03 13:15:00|125.4|124.9|126.01|125.51|126.35|125.85|125.13|124.63|290
1733232000000|2024-12-03 13:20:00|125.98|125.48|126.8|126.3|127|126.5|125.9|125.4|274
1733232300000|2024-12-03 13:25:00|126.79|126.29|125.81|125.31|126.85|126.35|125.77|125.27|329
1733232600000|2024-12-03 13:30:00|125.8|125.3|123.11|122.61|125.85|125.35|123.04|122.54|472
1733232900000|2024-12-03 13:35:00|123.1|122.6|122.41|121.91|123.96|123.46|121.51|121.01|795
1733233200000|2024-12-03 13:40:00|122.36|121.86|122.46|121.96|123.52|123.02|121.41|120.91|729
1733233500000|2024-12-03 13:45:00|122.47|121.97|121.11|120.61|122.93|122.43|120.84|120.34|603
1733233800000|2024-12-03 13:50:00|121.09|120.59|118.73|118.23|121.65|121.15|117.62|117.12|769
1733234100000|2024-12-03 13:55:00|118.74|118.24|119.21|118.71|119.21|118.71|116.49|115.99|841
1733234400000|2024-12-03 14:00:00|119.23|118.73|119.51|119.01|120.59|120.09|118.98|118.48|511
1733234700000|2024-12-03 14:05:00|119.5|119|121.7|121.2|122.15|121.65|119.4|118.9|515
1733235000000|2024-12-03 14:10:00|121.72|121.22|120.43|119.93|121.72|121.22|119.6|119.1|626
1733235300000|2024-12-03 14:15:00|120.44|119.94|118.62|118.12|121.08|120.58|118.49|117.99|582
1733235600000|2024-12-03 14:20:00|118.6|118.1|119.21|118.71|119.28|118.78|118.36|117.86|589
1733235900000|2024-12-03 14:25:00|119.22|118.72|118.25|117.75|119.98|119.48|118.25|117.75|527
1733236200000|2024-12-03 14:30:00|118.2|117.7|114.6|114.1|118.83|118.33|114.4|113.9|856
1733236500000|2024-12-03 14:35:00|114.4|113.9|118.33|117.83|118.33|117.83|114.4|113.9|909
1733236800000|2024-12-03 14:40:00|118.34|117.84|118.8|118.3|119.34|118.84|118.24|117.74|845
1733237100000|2024-12-03 14:45:00|118.84|118.34|119.92|119.42|119.98|119.48|118.84|118.34|842
1733237400000|2024-12-03 14:50:00|119.9|119.4|120.17|119.67|121.06|120.56|119.61|119.11|753
1733237700000|2024-12-03 14:55:00|120.15|119.65|120.27|119.77|120.51|120.01|119.52|119.02|778
1733238000000|2024-12-03 15:00:00|120.26|119.76|120.71|120.21|121.24|120.74|119.6|119.1|784
1733238300000|2024-12-03 15:05:00|120.78|120.28|120.23|119.73|120.91|120.41|119.76|119.26|629
1733238600000|2024-12-03 15:10:00|120.24|119.74|120.31|119.81|120.87|120.37|119.77|119.27|511
1733238900000|2024-12-03 15:15:00|120.32|119.82|120.41|119.91|120.68|120.18|119.88|119.38|560
1733239200000|2024-12-03 15:20:00|120.4|119.9|119.66|119.16|120.59|120.09|118.96|118.46|557
1733239500000|2024-12-03 15:25:00|119.65|119.15|118.05|117.55|119.76|119.26|117.99|117.49|505
1733239800000|2024-12-03 15:30:00|118.06|117.56|118.68|118.18|118.82|118.32|117.99|117.49|551
1733240100000|2024-12-03 15:35:00|118.66|118.16|119.37|118.87|119.45|118.95|118.21|117.71|490
1733240400000|2024-12-03 15:40:00|119.36|118.86|119.04|118.54|119.94|119.44|118.75|118.25|394
1733240700000|2024-12-03 15:45:00|119.05|118.55|119.54|119.04|119.66|119.16|118.34|117.84|527
1733241000000|2024-12-03 15:50:00|119.53|119.03|118.75|118.25|119.57|119.07|118.64|118.14|356
1733241300000|2024-12-03 15:55:00|118.76|118.26|120.01|119.51|120.02|119.52|118.6|118.1|546
1733241600000|2024-12-03 16:00:00|119.98|119.48|121.55|121.05|121.96|121.46|119.53|119.03|646
1733241900000|2024-12-03 16:05:00|121.53|121.03|122.63|122.13|122.71|122.21|121.53|121.03|585
1733242200000|2024-12-03 16:10:00|122.66|122.16|121.84|121.34|122.81|122.31|121.64|121.14|521
1733242500000|2024-12-03 16:15:00|121.85|121.35|120.85|120.35|122.11|121.61|120.16|119.66|595
1733242800000|2024-12-03 16:20:00|120.86|120.36|121.07|120.57|121.15|120.65|120.59|120.09|687
1733243100000|2024-12-03 16:25:00|121.06|120.56|121.58|121.08|121.82|121.32|120.81|120.31|484
1733243400000|2024-12-03 16:30:00|121.56|121.06|120.96|120.46|121.82|121.32|120.67|120.17|539
1733243700000|2024-12-03 16:35:00|120.94|120.44|119.83|119.33|121.26|120.76|119.61|119.11|407
1733244000000|2024-12-03 16:40:00|119.84|119.34|120.13|119.63|120.24|119.74|119.75|119.25|340
1733244300000|2024-12-03 16:45:00|120.1|119.6|119.41|118.91|120.33|119.83|119.41|118.91|566
1733244600000|2024-12-03 16:50:00|119.4|118.9|119.44|118.94|119.73|119.23|118.67|118.17|451
1733244900000|2024-12-03 16:55:00|119.42|118.92|119.04|118.54|119.52|119.02|118.95|118.45|510
1733245200000|2024-12-03 17:00:00|119.03|118.53|119.1|118.6|119.53|119.03|118.73|118.23|664
1733245500000|2024-12-03 17:05:00|119.07|118.57|118.7|118.2|119.11|118.61|118.27|117.77|405
1733245800000|2024-12-03 17:10:00|118.71|118.21|119.1|118.6|119.31|118.81|118.58|118.08|380
1733246100000|2024-12-03 17:15:00|119.06|118.56|119.15|118.65|119.36|118.86|118.92|118.42|342
1733246400000|2024-12-03 17:20:00|119.1|118.6|118.36|117.86|119.34|118.84|118.33|117.83|335
1733246700000|2024-12-03 17:25:00|118.37|117.87|118.33|117.83|118.39|117.89|118.26|117.76|33
1733247000000|2024-12-03 17:30:00|118.32|117.82|119.21|118.71|119.25|118.75|118.04|117.54|300
1733247300000|2024-12-03 17:35:00|119.17|118.67|120.37|119.87|120.38|119.88|119.07|118.57|199
1733247600000|2024-12-03 17:40:00|120.38|119.88|120.47|119.97|120.76|120.26|120.37|119.87|109
1733247900000|2024-12-03 17:45:00|120.39|119.89|120.23|119.73|120.58|120.08|119.84|119.34|291
1733248200000|2024-12-03 17:50:00|120.22|119.72|120.11|119.61|120.52|120.02|120.07|119.57|248
1733248500000|2024-12-03 17:55:00|120.07|119.57|120.43|119.93|120.43|119.93|119.99|119.49|192
1733248800000|2024-12-03 18:00:00|120.17|119.67|120.35|119.85|120.58|120.08|120.13|119.63|121
1733249100000|2024-12-03 18:05:00|120.37|119.87|120.32|119.82|120.59|120.09|120.13|119.63|226
1733249400000|2024-12-03 18:10:00|120.34|119.84|120.67|120.17|120.78|120.28|120.17|119.67|166
1733249700000|2024-12-03 18:15:00|120.68|120.18|120.73|120.23|120.94|120.44|120.39|119.89|173
1733250000000|2024-12-03 18:20:00|120.67|120.17|120.73|120.23|121.13|120.63|120.67|120.17|172
1733250300000|2024-12-03 18:25:00|120.61|120.11|120.59|120.09|120.88|120.38|120.45|119.95|148
1733250600000|2024-12-03 18:30:00|120.57|120.07|120.9|120.4|120.98|120.48|120.35|119.85|177
1733250900000|2024-12-03 18:35:00|120.89|120.39|120.78|120.28|121.22|120.72|120.78|120.28|188
1733251200000|2024-12-03 18:40:00|120.72|120.22|120.29|119.79|120.79|120.29|120.19|119.69|192
1733251500000|2024-12-03 18:45:00|120.31|119.81|120.18|119.68|120.36|119.86|120.05|119.55|182
1733251800000|2024-12-03 18:50:00|120.2|119.7|120.43|119.93|120.43|119.93|120.2|119.7|123
1733252100000|2024-12-03 18:55:00|120.46|119.96|120.24|119.74|120.63|120.13|120.23|119.73|108
1733252400000|2024-12-03 19:00:00|120.2|119.7|119.03|118.53|120.2|119.7|118.78|118.28|305
1733252700000|2024-12-03 19:05:00|119.02|118.52|118.42|117.92|119.03|118.53|118.3|117.8|248
1733253000000|2024-12-03 19:10:00|118.46|117.96|118.74|118.24|118.76|118.26|118.43|117.93|121
1733253300000|2024-12-03 19:15:00|117.8|117.3|117.73|117.23|117.8|117.3|117.19|116.69|162
1733253600000|2024-12-03 19:20:00|117.72|117.22|117.75|117.25|118.16|117.66|117.61|117.11|213
1733253900000|2024-12-03 19:25:00|117.72|117.22|118.26|117.76|118.35|117.85|117.3|116.8|174
1733254200000|2024-12-03 19:30:00|118.2|117.7|118.04|117.54|118.36|117.86|117.47|116.97|230
1733254500000|2024-12-03 19:35:00|118.07|117.57|118.72|118.22|118.72|118.22|117.89|117.39|207
1733254800000|2024-12-03 19:40:00|118.74|118.24|119.12|118.62|119.16|118.66|118.72|118.22|167
1733255100000|2024-12-03 19:45:00|119.08|118.58|119.28|118.78|119.44|118.94|118.96|118.46|229
1733255400000|2024-12-03 19:50:00|119.27|118.77|118.99|118.49|119.39|118.89|118.87|118.37|208
1733255700000|2024-12-03 19:55:00|119.01|118.51|119.15|118.65|119.25|118.75|118.73|118.23|182
1733256000000|2024-12-03 20:00:00|119.13|118.63|119.03|118.53|119.13|118.63|118.65|118.15|145
1733256300000|2024-12-03 20:05:00|119.02|118.52|119.95|119.45|119.95|119.45|118.98|118.48|135
1733256600000|2024-12-03 20:10:00|119.96|119.46|119.85|119.35|119.99|119.49|119.66|119.16|155
1733256900000|2024-12-03 20:15:00|119.79|119.29|120.01|119.51|120.25|119.75|119.76|119.26|206
1733257200000|2024-12-03 20:20:00|119.95|119.45|120.05|119.55|120.25|119.75|119.66|119.16|142
1733257500000|2024-12-03 20:25:00|120.06|119.56|120.2|119.7|120.27|119.77|119.84|119.34|182
1733258100000|2024-12-03 20:35:00|120.67|120.17|121|120.5|121.17|120.67|120.62|120.12|159
1733258400000|2024-12-03 20:40:00|120.99|120.49|120.2|119.7|121.14|120.64|120.15|119.65|179
1733258700000|2024-12-03 20:45:00|120.17|119.67|120.47|119.97|120.5|120|120|119.5|140
1733259000000|2024-12-03 20:50:00|120.45|119.95|120.79|120.29|120.88|120.38|120.45|119.95|149
1733259300000|2024-12-03 20:55:00|120.78|120.28|120.65|120.15|121.02|120.52|120.56|120.06|205
1733259600000|2024-12-03 21:00:00|120.68|120.18|120.78|120.28|120.83|120.33|120.44|119.94|208
1733259900000|2024-12-03 21:05:00|120.79|120.29|121.04|120.54|121.07|120.57|120.65|120.15|141
1733260200000|2024-12-03 21:10:00|121.07|120.57|122.2|121.7|122.23|121.73|121.07|120.57|122
1733260500000|2024-12-03 21:15:00|122.16|121.66|122.86|122.36|122.88|122.38|121.96|121.46|288
1733260800000|2024-12-03 21:20:00|122.87|122.37|123.53|123.03|123.67|123.17|122.87|122.37|233
1733261100000|2024-12-03 21:25:00|123.54|123.04|123.51|123.01|123.69|123.19|123.05|122.55|227
1733261400000|2024-12-03 21:30:00|123.52|123.02|122.48|121.98|123.52|123.02|121.98|121.48|242
1733261700000|2024-12-03 21:35:00|122.47|121.97|122.45|121.95|122.73|122.23|122.2|121.7|277
1733262000000|2024-12-03 21:40:00|122.41|121.91|122.58|122.08|122.82|122.32|122.26|121.76|242
1733262300000|2024-12-03 21:45:00|122.56|122.06|122.05|121.55|122.68|122.18|121.92|121.42|239
1733262600000|2024-12-03 21:50:00|122.04|121.54|122.03|121.53|122.28|121.78|121.94|121.44|311
1733262900000|2024-12-03 21:55:00|122.02|121.52|121.31|120.81|122.05|121.55|121.29|120.79|405
1733263200000|2024-12-03 22:00:00|121.32|120.82|120.73|120.23|121.55|121.05|119.65|119.15|729
1733263500000|2024-12-03 22:05:00|120.71|120.21|121.09|120.59|121.27|120.77|120.65|120.15|617
1733263800000|2024-12-03 22:10:00|121.08|120.58|121.54|121.04|121.76|121.26|120.74|120.24|565
1733264100000|2024-12-03 22:15:00|121.58|121.08|122.08|121.58|122.31|121.81|121.55|121.05|509
1733264400000|2024-12-03 22:20:00|122.07|121.57|122.5|122|122.58|122.08|121.91|121.41|405
1733264700000|2024-12-03 22:25:00|122.48|121.98|121.96|121.46|122.49|121.99|121.68|121.18|434
1733265000000|2024-12-03 22:30:00|121.97|121.47|121.55|121.05|122.04|121.54|121.44|120.94|430
1733265300000|2024-12-03 22:35:00|121.54|121.04|122.32|121.82|122.33|121.83|121.34|120.84|400
1733265600000|2024-12-03 22:40:00|122.31|121.81|122.56|122.06|122.69|122.19|122.04|121.54|330
1733265900000|2024-12-03 22:45:00|122.57|122.07|122.45|121.95|122.71|122.21|122.41|121.91|293
1733266200000|2024-12-03 22:50:00|122.46|121.96|122.49|121.99|122.5|122|122.02|121.52|341
1733266500000|2024-12-03 22:55:00|122.51|122.01|122.5|122|122.64|122.14|122.08|121.58|352
1733266800000|2024-12-03 23:00:00|122.54|122.04|121.45|120.95|122.64|122.14|121.23|120.73|296
1733267100000|2024-12-03 23:05:00|121.49|120.99|121.12|120.62|121.63|121.13|120.57|120.07|293
1733267400000|2024-12-03 23:10:00|121.13|120.63|120.81|120.31|121.18|120.68|120.37|119.87|263
1733267700000|2024-12-03 23:15:00|120.8|120.3|120.91|120.41|121.2|120.7|120.79|120.29|225
1733268000000|2024-12-03 23:20:00|120.89|120.39|119.45|118.95|120.9|120.4|119.43|118.93|285
1733268300000|2024-12-03 23:25:00|119.47|118.97|118.82|118.32|120.17|119.67|118.73|118.23|296
1733268600000|2024-12-03 23:30:00|118.84|118.34|120.03|119.53|120.31|119.81|118.84|118.34|302
1733268900000|2024-12-03 23:35:00|120.07|119.57|120.27|119.77|120.39|119.89|119.83|119.33|227
1733269200000|2024-12-03 23:40:00|120.24|119.74|120.38|119.88|120.51|120.01|119.79|119.29|251
1733269500000|2024-12-03 23:45:00|120.34|119.84|120.58|120.08|120.67|120.17|119.93|119.43|275
1733269800000|2024-12-03 23:50:00|120.6|120.1|120.13|119.63|120.73|120.23|120.13|119.63|233
1733270100000|2024-12-03 23:55:00|120.07|119.57|119.8|119.3|120.08|119.58|119.6|119.1|194
1733270400000|2024-12-04 00:00:00|119.52|119.02|120.86|120.36|120.93|120.43|119.5|119|303
1733270700000|2024-12-04 00:05:00|120.88|120.38|119.76|119.26|121.16|120.66|119.75|119.25|341
1733271000000|2024-12-04 00:10:00|119.75|119.25|120.82|120.32|121.01|120.51|119.68|119.18|327
1733271300000|2024-12-04 00:15:00|120.69|120.19|120.54|120.04|121.36|120.86|120.06|119.56|408
1733271600000|2024-12-04 00:20:00|120.55|120.05|121.47|120.97|121.51|121.01|120.55|120.05|437
1733271900000|2024-12-04 00:25:00|121.43|120.93|120.73|120.23|121.6|121.1|120.4|119.9|401
1733272200000|2024-12-04 00:30:00|120.7|120.2|120.89|120.39|121.55|121.05|120.4|119.9|429
1733272500000|2024-12-04 00:35:00|120.88|120.38|119.75|119.25|121.17|120.67|119.71|119.21|540
1733272800000|2024-12-04 00:40:00|119.72|119.22|119.78|119.28|120.01|119.51|119.38|118.88|241
1733273100000|2024-12-04 00:45:00|120.33|119.83|120.39|119.89|120.42|119.92|119.83|119.33|246
1733273400000|2024-12-04 00:50:00|120.42|119.92|119.4|118.9|120.74|120.24|119.39|118.89|179
1733273700000|2024-12-04 00:55:00|119.42|118.92|119|118.5|119.58|119.08|118.45|117.95|277
1733274000000|2024-12-04 01:00:00|119.02|118.52|118.95|118.45|119.32|118.82|118.45|117.95|271
1733274300000|2024-12-04 01:05:00|118.92|118.42|119.29|118.79|119.53|119.03|118.83|118.33|258
1733274600000|2024-12-04 01:10:00|119.31|118.81|119.05|118.55|119.52|119.02|118.98|118.48|315
1733274900000|2024-12-04 01:15:00|119.04|118.54|119.4|118.9|119.74|119.24|118.94|118.44|327
1733275200000|2024-12-04 01:20:00|119.39|118.89|119.72|119.22|120.04|119.54|119|118.5|318
1733275500000|2024-12-04 01:25:00|119.71|119.21|119.82|119.32|119.89|119.39|119.32|118.82|278
1733275800000|2024-12-04 01:30:00|119.83|119.33|120.25|119.75|120.26|119.76|119.43|118.93|289
1733276100000|2024-12-04 01:35:00|120.24|119.74|121.71|121.21|121.74|121.24|120.24|119.74|334
1733276400000|2024-12-04 01:40:00|121.72|121.22|121.32|120.82|121.98|121.48|121.2|120.7|316
1733276700000|2024-12-04 01:45:00|121.31|120.81|121.44|120.94|121.46|120.96|121.14|120.64|92
1733277000000|2024-12-04 01:50:00|121.43|120.93|121.32|120.82|121.53|121.03|121.29|120.79|62
1733277300000|2024-12-04 01:55:00|121.29|120.79|121.25|120.75|121.43|120.93|121.12|120.62|111
1733277600000|2024-12-04 02:00:00|121.21|120.71|120.87|120.37|121.26|120.76|120.8|120.3|76
1733277900000|2024-12-04 02:05:00|119.91|119.41|119.9|119.4|119.94|119.44|119.84|119.34|13
1733278200000|2024-12-04 02:10:00|119.91|119.41|119.4|118.9|119.91|119.41|119.25|118.75|186
1733278500000|2024-12-04 02:15:00|119.35|118.85|119.8|119.3|119.96|119.46|118.84|118.34|300
1733278800000|2024-12-04 02:20:00|119.83|119.33|119.75|119.25|120.13|119.63|119.66|119.16|214
1733279100000|2024-12-04 02:25:00|119.76|119.26|120|119.5|120.21|119.71|119.65|119.15|212
1733279400000|2024-12-04 02:30:00|119.99|119.49|120.22|119.72|120.25|119.75|119.65|119.15|244
1733279700000|2024-12-04 02:35:00|120.25|119.75|119.62|119.12|120.25|119.75|119.54|119.04|173
1733280000000|2024-12-04 02:40:00|119.63|119.13|119.58|119.08|119.89|119.39|119.58|119.08|193
1733280300000|2024-12-04 02:45:00|119.59|119.09|120.14|119.64|120.14|119.64|119.14|118.64|233
1733280600000|2024-12-04 02:50:00|120.13|119.63|120.2|119.7|120.25|119.75|119.96|119.46|166
1733280900000|2024-12-04 02:55:00|120.21|119.71|119.92|119.42|120.21|119.71|119.87|119.37|86
1733281200000|2024-12-04 03:00:00|119.93|119.43|120.49|119.99|120.49|119.99|119.9|119.4|90
1733281500000|2024-12-04 03:05:00|120.5|120|121.04|120.54|121.25|120.75|120.5|120|135
1733281800000|2024-12-04 03:10:00|121.05|120.55|120.75|120.25|121.05|120.55|120.58|120.08|130
1733282100000|2024-12-04 03:15:00|120.7|120.2|120.8|120.3|121.21|120.71|120.7|120.2|113
1733282400000|2024-12-04 03:20:00|120.81|120.31|120.77|120.27|120.85|120.35|120.41|119.91|139
1733282700000|2024-12-04 03:25:00|120.76|120.26|121.04|120.54|121.07|120.57|120.72|120.22|120
1733283000000|2024-12-04 03:30:00|121.07|120.57|121.15|120.65|121.21|120.71|121.07|120.57|111
1733283300000|2024-12-04 03:35:00|121.18|120.68|121.75|121.25|121.75|121.25|121.18|120.68|91
1733283600000|2024-12-04 03:40:00|121.76|121.26|121.48|120.98|121.83|121.33|121.37|120.87|125
1733283900000|2024-12-04 03:45:00|121.41|120.91|121.76|121.26|122.18|121.68|121.21|120.71|151
1733284200000|2024-12-04 03:50:00|121.75|121.25|121.56|121.06|122.04|121.54|121.55|121.05|137
1733284500000|2024-12-04 03:55:00|121.55|121.05|121.23|120.73|121.55|121.05|121.21|120.71|95
1733284800000|2024-12-04 04:00:00|121.22|120.72|121.6|121.1|121.82|121.32|121.22|120.72|128
1733285100000|2024-12-04 04:05:00|121.59|121.09|121.68|121.18|121.74|121.24|121.49|120.99|150
1733285400000|2024-12-04 04:10:00|121.72|121.22|121.56|121.06|121.82|121.32|121.46|120.96|120
1733285700000|2024-12-04 04:15:00|121.58|121.08|121.78|121.28|121.81|121.31|121.43|120.93|162
1733286000000|2024-12-04 04:20:00|121.77|121.27|121.77|121.27|122.03|121.53|121.52|121.02|130
1733286300000|2024-12-04 04:25:00|121.78|121.28|121.47|120.97|121.87|121.37|121.45|120.95|113
1733286600000|2024-12-04 04:30:00|121.48|120.98|121.25|120.75|121.73|121.23|121.24|120.74|141
1733286900000|2024-12-04 04:35:00|121.26|120.76|121.64|121.14|121.65|121.15|121.26|120.76|110
1733287200000|2024-12-04 04:40:00|121.63|121.13|121.97|121.47|121.99|121.49|121.53|121.03|65
1733287500000|2024-12-04 04:45:00|121.98|121.48|121.83|121.33|121.98|121.48|121.71|121.21|145
1733287800000|2024-12-04 04:50:00|121.82|121.32|121.77|121.27|121.95|121.45|121.58|121.08|97
1733288100000|2024-12-04 04:55:00|121.82|121.32|121.92|121.42|121.92|121.42|121.71|121.21|101
1733288400000|2024-12-04 05:00:00|121.9|121.4|122.09|121.59|122.23|121.73|121.82|121.32|89
1733288700000|2024-12-04 05:05:00|122.1|121.6|121.77|121.27|122.1|121.6|121.54|121.04|163
1733289000000|2024-12-04 05:10:00|121.8|121.3|121.84|121.34|122.07|121.57|121.75|121.25|127
1733289300000|2024-12-04 05:15:00|121.81|121.31|122.34|121.84|122.39|121.89|121.8|121.3|135
1733289600000|2024-12-04 05:20:00|122.35|121.85|122.47|121.97|122.75|122.25|122.23|121.73|144
1733289900000|2024-12-04 05:25:00|122.49|121.99|122.54|122.04|122.57|122.07|122.44|121.94|139
1733290200000|2024-12-04 05:30:00|122.55|122.05|122.9|122.4|123.05|122.55|122.54|122.04|126
1733290500000|2024-12-04 05:35:00|122.92|122.42|123.24|122.74|123.29|122.79|122.78|122.28|101
1733290800000|2024-12-04 05:40:00|123.25|122.75|123.54|123.04|123.97|123.47|122.64|122.14|186
1733291100000|2024-12-04 05:45:00|123.5|123|123.3|122.8|123.5|123|122.93|122.43|125
1733291400000|2024-12-04 05:50:00|123.33|122.83|123.72|123.22|123.72|123.22|123.33|122.83|69
1733291700000|2024-12-04 05:55:00|123.73|123.23|124.26|123.76|124.35|123.85|123.73|123.23|158
1733292000000|2024-12-04 06:00:00|124.25|123.75|123.12|122.62|124.25|123.75|123.12|122.62|164
1733292300000|2024-12-04 06:05:00|123.16|122.66|123.02|122.52|123.31|122.81|122.96|122.46|131
1733292600000|2024-12-04 06:10:00|123.01|122.51|122.98|122.48|123.13|122.63|122.61|122.11|134
1733292900000|2024-12-04 06:15:00|122.99|122.49|122.92|122.42|123.03|122.53|122.56|122.06|212
1733293200000|2024-12-04 06:20:00|122.93|122.43|122.97|122.47|122.97|122.47|122.64|122.14|202
1733293500000|2024-12-04 06:25:00|122.94|122.44|123.12|122.62|123.16|122.66|122.81|122.31|96
1733293800000|2024-12-04 06:30:00|123.13|122.63|122.81|122.31|123.13|122.63|122.66|122.16|130
1733294100000|2024-12-04 06:35:00|122.84|122.34|123.21|122.71|123.3|122.8|122.47|121.97|125
1733294400000|2024-12-04 06:40:00|123.19|122.69|122.97|122.47|123.19|122.69|122.74|122.24|123
1733294700000|2024-12-04 06:45:00|122.99|122.49|123.22|122.72|123.31|122.81|122.99|122.49|104
1733295000000|2024-12-04 06:50:00|123.21|122.71|123.27|122.77|123.6|123.1|123.12|122.62|184
1733295300000|2024-12-04 06:55:00|123.26|122.76|123.21|122.71|123.26|122.76|123.13|122.63|78
1733295600000|2024-12-04 07:00:00|123.22|122.72|123.35|122.85|123.47|122.97|123.13|122.63|118
1733295900000|2024-12-04 07:05:00|123.34|122.84|123.77|123.27|123.77|123.27|123.34|122.84|115
1733296200000|2024-12-04 07:10:00|123.78|123.28|123.45|122.95|123.83|123.33|123.3|122.8|174
1733296500000|2024-12-04 07:15:00|123.44|122.94|123.5|123|123.65|123.15|123.04|122.54|173
1733296800000|2024-12-04 07:20:00|123.48|122.98|123.18|122.68|123.5|123|122.97|122.47|150
1733297100000|2024-12-04 07:25:00|123.16|122.66|122.85|122.35|123.2|122.7|122.85|122.35|118
1733297400000|2024-12-04 07:30:00|122.86|122.36|123.33|122.83|123.37|122.87|122.78|122.28|60
1733297700000|2024-12-04 07:35:00|123.31|122.81|123.33|122.83|123.38|122.88|122.99|122.49|106
1733298000000|2024-12-04 07:40:00|123.34|122.84|123.4|122.9|123.47|122.97|123.29|122.79|99
1733298300000|2024-12-04 07:45:00|123.41|122.91|122.86|122.36|123.41|122.91|122.78|122.28|175
1733298600000|2024-12-04 07:50:00|122.88|122.38|122.93|122.43|123.06|122.56|122.87|122.37|126
1733298900000|2024-12-04 07:55:00|122.94|122.44|123.22|122.72|123.25|122.75|122.94|122.44|75
1733299200000|2024-12-04 08:00:00|123.23|122.73|123.2|122.7|123.33|122.83|123.2|122.7|86
1733299500000|2024-12-04 08:05:00|123.21|122.71|122.84|122.34|123.31|122.81|122.84|122.34|144
1733299800000|2024-12-04 08:10:00|122.85|122.35|123.06|122.56|123.31|122.81|122.79|122.29|126
1733300100000|2024-12-04 08:15:00|123.05|122.55|123.25|122.75|123.31|122.81|122.8|122.3|110
1733300400000|2024-12-04 08:20:00|123.23|122.73|123.19|122.69|123.23|122.73|122.83|122.33|139
1733300700000|2024-12-04 08:25:00|123.18|122.68|122.81|122.31|123.19|122.69|122.62|122.12|169
1733301000000|2024-12-04 08:30:00|122.8|122.3|122.61|122.11|122.8|122.3|122.48|121.98|132
1733301300000|2024-12-04 08:35:00|122.62|122.12|123.09|122.59|123.21|122.71|122.62|122.12|101
1733301600000|2024-12-04 08:40:00|123.08|122.58|123.52|123.02|123.57|123.07|123.06|122.56|91
1733301900000|2024-12-04 08:45:00|123.51|123.01|123.83|123.33|123.95|123.45|123.37|122.87|163
1733302200000|2024-12-04 08:50:00|123.84|123.34|123.74|123.24|123.9|123.4|123.59|123.09|127
1733302500000|2024-12-04 08:55:00|123.75|123.25|123.6|123.1|123.76|123.26|123.4|122.9|125
1733302800000|2024-12-04 09:00:00|123.63|123.13|123.77|123.27|124|123.5|123.57|123.07|125
1733303100000|2024-12-04 09:05:00|123.78|123.28|123.88|123.38|124.01|123.51|123.71|123.21|135
1733303400000|2024-12-04 09:10:00|123.85|123.35|123.77|123.27|123.87|123.37|123.55|123.05|152
1733303700000|2024-12-04 09:15:00|123.78|123.28|123.44|122.94|123.92|123.42|123.44|122.94|177
1733304000000|2024-12-04 09:20:00|123.43|122.93|123.21|122.71|123.53|123.03|123.15|122.65|102
1733304300000|2024-12-04 09:25:00|123.22|122.72|123.37|122.87|123.37|122.87|123.12|122.62|44
1733304600000|2024-12-04 09:30:00|123.38|122.88|123.17|122.67|123.43|122.93|123.11|122.61|113
1733304900000|2024-12-04 09:35:00|123.13|122.63|123.3|122.8|123.31|122.81|123.02|122.52|51
1733305200000|2024-12-04 09:40:00|123.31|122.81|123.14|122.64|123.31|122.81|122.92|122.42|153
1733305500000|2024-12-04 09:45:00|123.13|122.63|122.74|122.24|123.25|122.75|122.7|122.2|112
1733305800000|2024-12-04 09:50:00|122.73|122.23|122.24|121.74|122.82|122.32|122.07|121.57|130
1733306100000|2024-12-04 09:55:00|122.23|121.73|122.38|121.88|122.55|122.05|122.11|121.61|120
1733306400000|2024-12-04 10:00:00|122.4|121.9|122.36|121.86|122.43|121.93|122.08|121.58|167
1733306700000|2024-12-04 10:05:00|122.35|121.85|122.37|121.87|122.52|122.02|122.19|121.69|153
1733307000000|2024-12-04 10:10:00|122.42|121.92|122.57|122.07|122.69|122.19|122.42|121.92|144
1733307300000|2024-12-04 10:15:00|122.58|122.08|122.86|122.36|123.12|122.62|122.56|122.06|99
1733307600000|2024-12-04 10:20:00|122.85|122.35|123.3|122.8|123.3|122.8|122.75|122.25|132
1733307900000|2024-12-04 10:25:00|123.29|122.79|123.16|122.66|123.31|122.81|123.16|122.66|148
1733308200000|2024-12-04 10:30:00|123.17|122.67|123.74|123.24|123.75|123.25|123.17|122.67|89
1733308500000|2024-12-04 10:35:00|123.75|123.25|123.38|122.88|123.86|123.36|123.32|122.82|155
1733308800000|2024-12-04 10:40:00|123.35|122.85|123.21|122.71|123.45|122.95|123.16|122.66|165
1733309100000|2024-12-04 10:45:00|123.19|122.69|122.84|122.34|123.28|122.78|122.75|122.25|126
1733309400000|2024-12-04 10:50:00|122.83|122.33|122.6|122.1|122.84|122.34|122.54|122.04|113
1733309700000|2024-12-04 10:55:00|122.59|122.09|122.62|122.12|122.7|122.2|122.32|121.82|112
1733310000000|2024-12-04 11:00:00|122.65|122.15|122.84|122.34|122.84|122.34|122.44|121.94|102
1733310300000|2024-12-04 11:05:00|122.88|122.38|122.9|122.4|123.09|122.59|122.86|122.36|135
1733310600000|2024-12-04 11:10:00|122.89|122.39|123.14|122.64|123.17|122.67|122.74|122.24|124
1733310900000|2024-12-04 11:15:00|123.11|122.61|123.48|122.98|123.48|122.98|122.96|122.46|134
1733311200000|2024-12-04 11:20:00|123.49|122.99|123.64|123.14|123.66|123.16|123.43|122.93|113
1733311500000|2024-12-04 11:25:00|123.62|123.12|123.53|123.03|123.66|123.16|123.51|123.01|155
1733311800000|2024-12-04 11:30:00|123.51|123.01|124.2|123.7|124.23|123.73|123.51|123.01|73
1733312100000|2024-12-04 11:35:00|124.21|123.71|124.31|123.81|124.45|123.95|124.21|123.71|106
1733312400000|2024-12-04 11:40:00|124.3|123.8|123.96|123.46|124.42|123.92|123.88|123.38|90
1733312700000|2024-12-04 11:45:00|123.94|123.44|123.74|123.24|123.94|123.44|123.59|123.09|91
1733313000000|2024-12-04 11:50:00|123.66|123.16|123.37|122.87|123.76|123.26|123.33|122.83|93
1733313300000|2024-12-04 11:55:00|123.38|122.88|122.71|122.21|123.48|122.98|122.71|122.21|87
1733313600000|2024-12-04 12:00:00|122.7|122.2|122.99|122.49|123.06|122.56|122.65|122.15|96
1733313900000|2024-12-04 12:05:00|122.97|122.47|122.79|122.29|122.97|122.47|122.51|122.01|196
1733314200000|2024-12-04 12:10:00|122.83|122.33|121.22|120.72|122.93|122.43|121.22|120.72|178
1733314500000|2024-12-04 12:15:00|121.25|120.75|120.52|120.02|121.59|121.09|120.23|119.73|211
1733314800000|2024-12-04 12:20:00|120.55|120.05|120.26|119.76|121.13|120.63|120.01|119.51|365
1733315100000|2024-12-04 12:25:00|120.27|119.77|120.1|119.6|120.77|120.27|120.1|119.6|247
1733315400000|2024-12-04 12:30:00|120.09|119.59|120.63|120.13|120.75|120.25|119.87|119.37|291
1733315700000|2024-12-04 12:35:00|120.61|120.11|120.82|120.32|120.88|120.38|120.38|119.88|210
1733316000000|2024-12-04 12:40:00|120.81|120.31|120.53|120.03|120.81|120.31|120.15|119.65|208
1733316300000|2024-12-04 12:45:00|120.52|120.02|121.22|120.72|121.24|120.74|120.41|119.91|144
1733316600000|2024-12-04 12:50:00|121.2|120.7|121|120.5|121.2|120.7|120.86|120.36|111
1733316900000|2024-12-04 12:55:00|121.02|120.52|120.81|120.31|121.02|120.52|120.71|120.21|116
1733317200000|2024-12-04 13:00:00|120.78|120.28|120.7|120.2|121.18|120.68|120.39|119.89|229
1733317500000|2024-12-04 13:05:00|120.71|120.21|121.66|121.16|121.66|121.16|120.71|120.21|216
1733317800000|2024-12-04 13:10:00|121.68|121.18|121.06|120.56|121.71|121.21|120.88|120.38|229
1733318100000|2024-12-04 13:15:00|121.03|120.53|120.57|120.07|121.24|120.74|120.51|120.01|290
1733318400000|2024-12-04 13:20:00|120.56|120.06|120.26|119.76|120.57|120.07|120.1|119.6|247
1733318700000|2024-12-04 13:25:00|120.25|119.75|120.57|120.07|120.61|120.11|120.25|119.75|149
1733319000000|2024-12-04 13:30:00|120.59|120.09|121.1|120.6|121.14|120.64|120.55|120.05|221
1733319300000|2024-12-04 13:35:00|121.09|120.59|120.41|119.91|121.09|120.59|120.34|119.84|231
1733319600000|2024-12-04 13:40:00|120.38|119.88|120.18|119.68|120.56|120.06|119.99|119.49|190
1733319900000|2024-12-04 13:45:00|120.17|119.67|119.87|119.37|120.48|119.98|119.87|119.37|156
1733320200000|2024-12-04 13:50:00|119.81|119.31|120.05|119.55|120.09|119.59|119.5|119|109
1733320500000|2024-12-04 13:55:00|120.08|119.58|120.46|119.96|120.75|120.25|120.04|119.54|155
1733320800000|2024-12-04 14:00:00|120.47|119.97|119.8|119.3|120.73|120.23|119.66|119.16|217
1733321100000|2024-12-04 14:05:00|119.78|119.28|119.4|118.9|120.08|119.58|119.25|118.75|179
1733321400000|2024-12-04 14:10:00|119.45|118.95|118.99|118.49|119.45|118.95|118.83|118.33|151
1733321700000|2024-12-04 14:15:00|118.98|118.48|119.61|119.11|119.67|119.17|118.87|118.37|242
1733322000000|2024-12-04 14:20:00|119.6|119.1|119.86|119.36|119.9|119.4|119.35|118.85|137
1733322300000|2024-12-04 14:25:00|119.85|119.35|119.89|119.39|120.03|119.53|119.76|119.26|86
1733322600000|2024-12-04 14:30:00|119.83|119.33|120.87|120.37|120.89|120.39|119.35|118.85|223
1733322900000|2024-12-04 14:35:00|120.85|120.35|121.45|120.95|121.45|120.95|120.47|119.97|266
1733323200000|2024-12-04 14:40:00|121.46|120.96|121.17|120.67|122.02|121.52|121.17|120.67|242
1733323500000|2024-12-04 14:45:00|121.2|120.7|120.48|119.98|121.24|120.74|120.25|119.75|292
1733323800000|2024-12-04 14:50:00|120.47|119.97|120.2|119.7|120.48|119.98|119.46|118.96|245
1733324100000|2024-12-04 14:55:00|120.22|119.72|119.65|119.15|120.44|119.94|119.65|119.15|247
1733324400000|2024-12-04 15:00:00|119.64|119.14|120.25|119.75|120.25|119.75|118.86|118.36|411
1733324700000|2024-12-04 15:05:00|120.26|119.76|120.36|119.86|120.92|120.42|120.05|119.55|264
1733325000000|2024-12-04 15:10:00|120.37|119.87|120.32|119.82|120.91|120.41|120.31|119.81|336
1733325300000|2024-12-04 15:15:00|120.33|119.83|120.19|119.69|120.34|119.84|120.01|119.51|220
1733325600000|2024-12-04 15:20:00|120.2|119.7|120.32|119.82|120.75|120.25|120.2|119.7|263
1733325900000|2024-12-04 15:25:00|120.35|119.85|120.52|120.02|120.9|120.4|120.34|119.84|140
1733326200000|2024-12-04 15:30:00|120.55|120.05|120.29|119.79|120.79|120.29|120.18|119.68|211
1733326500000|2024-12-04 15:35:00|120.27|119.77|120.06|119.56|120.58|120.08|119.94|119.44|231
1733326800000|2024-12-04 15:40:00|120.1|119.6|119.52|119.02|120.27|119.77|119.26|118.76|194
1733327100000|2024-12-04 15:45:00|119.5|119|120.08|119.58|120.26|119.76|119.29|118.79|159
1733327400000|2024-12-04 15:50:00|120.09|119.59|118.96|118.46|120.25|119.75|118.91|118.41|248
1733327700000|2024-12-04 15:55:00|118.99|118.49|119.43|118.93|119.56|119.06|118.91|118.41|121
1733328000000|2024-12-04 16:00:00|119.38|118.88|118.75|118.25|119.71|119.21|118.75|118.25|183
1733328300000|2024-12-04 16:05:00|118.74|118.24|118.77|118.27|118.9|118.4|118.43|117.93|137
1733328600000|2024-12-04 16:10:00|118.74|118.24|117.48|116.98|118.84|118.34|117.45|116.95|246
1733328900000|2024-12-04 16:15:00|117.45|116.95|117.26|116.76|117.88|117.38|116.75|116.25|291
1733329200000|2024-12-04 16:20:00|117.24|116.74|116.66|116.16|117.5|117|116.56|116.06|321
1733329500000|2024-12-04 16:25:00|116.7|116.2|117.13|116.63|117.44|116.94|116.56|116.06|273
1733329800000|2024-12-04 16:30:00|117.12|116.62|117.35|116.85|117.62|117.12|116.66|116.16|291
1733330100000|2024-12-04 16:35:00|117.34|116.84|116.55|116.05|117.34|116.84|116.55|116.05|240
1733330400000|2024-12-04 16:40:00|116.54|116.04|116.25|115.75|116.54|116.04|116.25|115.75|181
1733330700000|2024-12-04 16:45:00|116.23|115.73|115.55|115.05|116.45|115.95|115.55|115.05|240
1733331000000|2024-12-04 16:50:00|115.54|115.04|115.8|115.3|115.95|115.45|114.43|113.93|259
1733331300000|2024-12-04 16:55:00|115.79|115.29|115|114.5|115.92|115.42|114.99|114.49|314
1733331600000|2024-12-04 17:00:00|114.97|114.47|116.32|115.82|116.36|115.86|114.79|114.29|200
1733331900000|2024-12-04 17:05:00|116.3|115.8|115.3|114.8|116.3|115.8|115.3|114.8|258
1733332200000|2024-12-04 17:10:00|115.31|114.81|115.53|115.03|115.67|115.17|114.98|114.48|269
1733332500000|2024-12-04 17:15:00|115.54|115.04|115.85|115.35|116.01|115.51|115.16|114.66|316
1733332800000|2024-12-04 17:20:00|115.84|115.34|116.31|115.81|116.34|115.84|115.75|115.25|250
1733333100000|2024-12-04 17:25:00|116.3|115.8|116.5|116|116.52|116.02|116.15|115.65|171
1733333400000|2024-12-04 17:30:00|116.52|116.02|116.77|116.27|116.79|116.29|116.15|115.65|151
1733333700000|2024-12-04 17:35:00|116.76|116.26|116.76|116.26|116.92|116.42|116.63|116.13|100
1733334000000|2024-12-04 17:40:00|116.75|116.25|116.18|115.68|116.75|116.25|116.14|115.64|121
1733334300000|2024-12-04 17:45:00|116.2|115.7|116.09|115.59|116.2|115.7|115.43|114.93|294
1733334600000|2024-12-04 17:50:00|116.1|115.6|116.82|116.32|117.09|116.59|116|115.5|221
1733334900000|2024-12-04 17:55:00|116.8|116.3|117.09|116.59|117.22|116.72|116.74|116.24|174
1733335200000|2024-12-04 18:00:00|117.08|116.58|117.3|116.8|118.22|117.72|117.08|116.58|187
1733335500000|2024-12-04 18:05:00|117.31|116.81|117.4|116.9|117.81|117.31|117.3|116.8|229
1733335800000|2024-12-04 18:10:00|117.42|116.92|118.35|117.85|118.47|117.97|117.42|116.92|158
1733336100000|2024-12-04 18:15:00|118.36|117.86|117.49|116.99|118.42|117.92|117.49|116.99|165
1733336400000|2024-12-04 18:20:00|117.53|117.03|117.48|116.98|117.79|117.29|117.31|116.81|184
1733336700000|2024-12-04 18:25:00|117.46|116.96|117.69|117.19|117.89|117.39|117.39|116.89|147
1733337000000|2024-12-04 18:30:00|117.7|117.2|117.26|116.76|117.71|117.21|117.26|116.76|156
1733337300000|2024-12-04 18:35:00|117.25|116.75|117.71|117.21|117.71|117.21|117.15|116.65|188
1733337600000|2024-12-04 18:40:00|117.73|117.23|117.75|117.25|117.88|117.38|117.64|117.14|114
1733337900000|2024-12-04 18:45:00|117.77|117.27|118.02|117.52|118.24|117.74|117.77|117.27|151
1733338200000|2024-12-04 18:50:00|118.01|117.51|117.9|117.4|118.05|117.55|117.63|117.13|179
1733338500000|2024-12-04 18:55:00|117.89|117.39|117.87|117.37|118.06|117.56|117.84|117.34|105
1733338800000|2024-12-04 19:00:00|117.86|117.36|118.18|117.68|118.41|117.91|117.74|117.24|140
1733339100000|2024-12-04 19:05:00|118.16|117.66|118.64|118.14|118.99|118.49|118.07|117.57|209
1733339400000|2024-12-04 19:10:00|118.68|118.18|118.89|118.39|119.06|118.56|118.56|118.06|189
1733339700000|2024-12-04 19:15:00|118.92|118.42|119.77|119.27|119.77|119.27|118.82|118.32|163
1733340000000|2024-12-04 19:20:00|119.78|119.28|119.46|118.96|119.93|119.43|119.46|118.96|105
1733340300000|2024-12-04 19:25:00|119.45|118.95|119.54|119.04|119.74|119.24|119.25|118.75|116
1733340600000|2024-12-04 19:30:00|119.55|119.05|119.5|119|119.73|119.23|119.32|118.82|147
1733340900000|2024-12-04 19:35:00|119.59|119.09|119.38|118.88|119.65|119.15|119.34|118.84|139
1733341200000|2024-12-04 19:40:00|119.37|118.87|119.37|118.87|119.5|119|119.37|118.87|43
1733341500000|2024-12-04 19:45:00|119.4|118.9|119.59|119.09|119.8|119.3|119.37|118.87|119
1733341800000|2024-12-04 19:50:00|119.61|119.11|119.8|119.3|119.82|119.32|119.52|119.02|83
1733342100000|2024-12-04 19:55:00|119.81|119.31|119.44|118.94|119.9|119.4|119.37|118.87|60
1733342400000|2024-12-04 20:00:00|119.45|118.95|119.31|118.81|119.73|119.23|119.25|118.75|127
1733342700000|2024-12-04 20:05:00|119.38|118.88|119.05|118.55|120.03|119.53|119|118.5|162
1733343000000|2024-12-04 20:10:00|119.04|118.54|120.65|120.15|120.65|120.15|118.95|118.45|115
1733343300000|2024-12-04 20:15:00|120.66|120.16|120.48|119.98|121.39|120.89|120.34|119.84|270
1733343600000|2024-12-04 20:20:00|120.5|120|120.9|120.4|120.9|120.4|120.29|119.79|173
1733343900000|2024-12-04 20:25:00|120.94|120.44|120.48|119.98|121.29|120.79|120.45|119.95|188
1733344200000|2024-12-04 20:30:00|120.49|119.99|120.91|120.41|120.91|120.41|120.27|119.77|152
1733344500000|2024-12-04 20:35:00|120.88|120.38|120.61|120.11|120.91|120.41|120.28|119.78|173
1733344800000|2024-12-04 20:40:00|120.6|120.1|119.86|119.36|120.61|120.11|119.53|119.03|173
1733345100000|2024-12-04 20:45:00|119.85|119.35|119.2|118.7|119.86|119.36|119.15|118.65|178
1733345400000|2024-12-04 20:50:00|119.19|118.69|118.54|118.04|119.41|118.91|118.49|117.99|209
1733345700000|2024-12-04 20:55:00|118.53|118.03|119.57|119.07|119.57|119.07|118.1|117.6|214
1733346000000|2024-12-04 21:00:00|119.61|119.11|119.43|118.93|119.71|119.21|118.77|118.27|214
1733346300000|2024-12-04 21:05:00|119.41|118.91|120.64|120.14|120.69|120.19|119.14|118.64|240
1733346600000|2024-12-04 21:10:00|120.66|120.16|120.22|119.72|121.29|120.79|120.1|119.6|241
1733346900000|2024-12-04 21:15:00|120.21|119.71|120.28|119.78|120.85|120.35|119.37|118.87|351
1733347200000|2024-12-04 21:20:00|120.27|119.77|120.69|120.19|120.86|120.36|120.08|119.58|350
1733347500000|2024-12-04 21:25:00|120.71|120.21|120.58|120.08|121.15|120.65|120.49|119.99|242
1733347800000|2024-12-04 21:30:00|120.59|120.09|120.25|119.75|120.69|120.19|119.81|119.31|217
1733348100000|2024-12-04 21:35:00|120.33|119.83|120.46|119.96|120.82|120.32|120.29|119.79|232
1733348400000|2024-12-04 21:40:00|120.47|119.97|119.94|119.44|120.57|120.07|119.83|119.33|204
1733348700000|2024-12-04 21:45:00|119.96|119.46|119.72|119.22|120.15|119.65|119.29|118.79|207
1733349000000|2024-12-04 21:50:00|119.74|119.24|119.77|119.27|119.98|119.48|119.57|119.07|244
1733349300000|2024-12-04 21:55:00|119.76|119.26|119.74|119.24|119.97|119.47|119.67|119.17|144
1733349600000|2024-12-04 22:00:00|119.75|119.25|120.3|119.8|120.42|119.92|119.7|119.2|194
1733349900000|2024-12-04 22:05:00|120.32|119.82|120.34|119.84|120.63|120.13|120.15|119.65|168
1733350200000|2024-12-04 22:10:00|120.38|119.88|120.38|119.88|120.57|120.07|120.31|119.81|109
1733350500000|2024-12-04 22:15:00|120.45|119.95|120.2|119.7|120.6|120.1|120.12|119.62|132
1733350800000|2024-12-04 22:20:00|120.18|119.68|120.63|120.13|120.66|120.16|120.18|119.68|42
1733351100000|2024-12-04 22:25:00|120.54|120.04|120.7|120.2|120.8|120.3|120.45|119.95|80
1733351400000|2024-12-04 22:30:00|120.71|120.21|120.55|120.05|120.73|120.23|120.23|119.73|92
1733351700000|2024-12-04 22:35:00|120.61|120.11|120.6|120.1|120.69|120.19|120.39|119.89|101
1733352000000|2024-12-04 22:40:00|120.59|120.09|120.21|119.71|120.59|120.09|120.21|119.71|34
1733352300000|2024-12-04 22:45:00|120.18|119.68|120.01|119.51|120.18|119.68|119.72|119.22|63
1733352600000|2024-12-04 22:50:00|120|119.5|119.22|118.72|120.01|119.51|119.1|118.6|96
1733352900000|2024-12-04 22:55:00|119.23|118.73|119.19|118.69|119.35|118.85|118.85|118.35|71
1733353200000|2024-12-04 23:00:00|119.14|118.64|119.1|118.6|120|119.5|119.06|118.56|153
1733353500000|2024-12-04 23:05:00|119.06|118.56|119.44|118.94|119.44|118.94|118.72|118.22|246
1733353800000|2024-12-04 23:10:00|119.42|118.92|118.67|118.17|119.45|118.95|118.58|118.08|161
1733354100000|2024-12-04 23:15:00|118.66|118.16|118|117.5|118.69|118.19|117.68|117.18|145
1733354400000|2024-12-04 23:20:00|118.05|117.55|117.84|117.34|118.27|117.77|117.68|117.18|152
1733354700000|2024-12-04 23:25:00|117.81|117.31|116.83|116.33|117.81|117.31|116.81|116.31|130
1733355000000|2024-12-04 23:30:00|116.91|116.41|118.1|117.6|118.4|117.9|116.82|116.32|261
1733355300000|2024-12-04 23:35:00|118.11|117.61|117.74|117.24|118.39|117.89|117.65|117.15|266
1733355600000|2024-12-04 23:40:00|117.76|117.26|118.53|118.03|118.53|118.03|117.64|117.14|190
1733355900000|2024-12-04 23:45:00|118.54|118.04|118.62|118.12|119.06|118.56|118.41|117.91|217
1733356200000|2024-12-04 23:50:00|118.64|118.14|119.19|118.69|119.31|118.81|118.64|118.14|176
1733356500000|2024-12-04 23:55:00|119.17|118.67|119.1|118.6|119.2|118.7|118.81|118.31|170
1733356800000|2024-12-05 00:00:00|119.12|118.62|118.52|118.02|119.14|118.64|118.15|117.65|327
1733357100000|2024-12-05 00:05:00|118.53|118.03|118.95|118.45|119.25|118.75|118.35|117.85|330
1733357400000|2024-12-05 00:10:00|119.04|118.54|118.21|117.71|119.27|118.77|117.95|117.45|182
1733357700000|2024-12-05 00:15:00|118.17|117.67|117.51|117.01|118.19|117.69|117.51|117.01|207
1733358000000|2024-12-05 00:20:00|117.52|117.02|116.65|116.15|117.63|117.13|116.65|116.15|154
1733358300000|2024-12-05 00:25:00|116.7|116.2|117.14|116.64|117.62|117.12|116.7|116.2|214
1733358600000|2024-12-05 00:30:00|117.13|116.63|117.62|117.12|117.62|117.12|116.89|116.39|375
1733358900000|2024-12-05 00:35:00|117.63|117.13|116.71|116.21|117.63|117.13|116.71|116.21|251
1733359200000|2024-12-05 00:40:00|116.77|116.27|116.95|116.45|117.51|117.01|116.72|116.22|150
1733359500000|2024-12-05 00:45:00|116.94|116.44|117.06|116.56|117.19|116.69|116.53|116.03|219
1733359800000|2024-12-05 00:50:00|117.08|116.58|116.87|116.37|117.2|116.7|116.51|116.01|204
1733360100000|2024-12-05 00:55:00|116.88|116.38|116.63|116.13|116.91|116.41|116.39|115.89|154
1733360400000|2024-12-05 01:00:00|116.6|116.1|115.84|115.34|116.7|116.2|115.84|115.34|227
1733360700000|2024-12-05 01:05:00|115.83|115.33|115.26|114.76|115.83|115.33|114.94|114.44|163
1733361000000|2024-12-05 01:10:00|115.23|114.73|113.28|112.78|115.27|114.77|113.21|112.71|200
1733361300000|2024-12-05 01:15:00|113.29|112.79|113.9|113.4|114.94|114.44|113.29|112.79|280
1733361600000|2024-12-05 01:20:00|113.91|113.41|113.03|112.53|114.24|113.74|112.71|112.21|347
1733361900000|2024-12-05 01:25:00|113.04|112.54|113.37|112.87|113.42|112.92|112.06|111.56|255
1733362200000|2024-12-05 01:30:00|113.35|112.85|113.41|112.91|113.74|113.24|112.84|112.34|343
1733362500000|2024-12-05 01:35:00|113.44|112.94|114.49|113.99|114.68|114.18|113.14|112.64|303
1733362800000|2024-12-05 01:40:00|114.51|114.01|114.4|113.9|114.63|114.13|114.07|113.57|251
1733363100000|2024-12-05 01:45:00|114.38|113.88|113.97|113.47|114.72|114.22|113.59|113.09|297
1733363400000|2024-12-05 01:50:00|113.98|113.48|113.56|113.06|114.08|113.58|113.4|112.9|200
1733363700000|2024-12-05 01:55:00|113.57|113.07|113.61|113.11|113.95|113.45|113.57|113.07|144
1733364000000|2024-12-05 02:00:00|113.57|113.07|114.1|113.6|114.2|113.7|113.44|112.94|210
1733364300000|2024-12-05 02:05:00|114.12|113.62|114.23|113.73|114.25|113.75|113.81|113.31|133
1733364600000|2024-12-05 02:10:00|114.24|113.74|114.17|113.67|114.24|113.74|113.59|113.09|142
1733364900000|2024-12-05 02:15:00|114.18|113.68|114.82|114.32|114.91|114.41|114.03|113.53|148
1733365200000|2024-12-05 02:20:00|114.79|114.29|114.75|114.25|114.85|114.35|114.44|113.94|126
1733365500000|2024-12-05 02:25:00|114.74|114.24|115.21|114.71|115.21|114.71|114.68|114.18|97
1733365800000|2024-12-05 02:30:00|115.22|114.72|116.08|115.58|116.23|115.73|115.19|114.69|264
1733366100000|2024-12-05 02:35:00|116.04|115.54|115.81|115.31|116.15|115.65|115.7|115.2|231
1733366400000|2024-12-05 02:40:00|115.79|115.29|118.68|118.18|118.73|118.23|115.79|115.29|339
1733366700000|2024-12-05 02:45:00|118.67|118.17|117.75|117.25|118.67|118.17|117.26|116.76|303
1733367000000|2024-12-05 02:50:00|117.71|117.21|118.47|117.97|118.59|118.09|117|116.5|300
1733367300000|2024-12-05 02:55:00|118.48|117.98|118.29|117.79|119.05|118.55|118.23|117.73|228
1733367600000|2024-12-05 03:00:00|118.3|117.8|118.43|117.93|118.83|118.33|118.19|117.69|357
1733367900000|2024-12-05 03:05:00|118.42|117.92|119.64|119.14|119.97|119.47|118.18|117.68|293
1733368200000|2024-12-05 03:10:00|119.65|119.15|121.22|120.72|121.5|121|119.02|118.52|381
1733368500000|2024-12-05 03:15:00|121.2|120.7|122.94|122.44|123.17|122.67|121.13|120.63|332
1733368800000|2024-12-05 03:20:00|122.96|122.46|123.71|123.21|124.13|123.63|122.8|122.3|338
1733369100000|2024-12-05 03:25:00|123.78|123.28|121.62|121.12|123.86|123.36|121.62|121.12|331
1733369400000|2024-12-05 03:30:00|121.67|121.17|120.22|119.72|121.8|121.3|119.9|119.4|236
1733369700000|2024-12-05 03:35:00|120.09|119.59|119.99|119.49|120.36|119.86|119.68|119.18|292
1733370000000|2024-12-05 03:40:00|119.98|119.48|119.86|119.36|120.43|119.93|119.43|118.93|255
1733370300000|2024-12-05 03:45:00|119.85|119.35|118.46|117.96|120.03|119.53|118.4|117.9|243
1733370600000|2024-12-05 03:50:00|118.47|117.97|117.76|117.26|118.56|118.06|117.76|117.26|220
1733370900000|2024-12-05 03:55:00|117.75|117.25|118.52|118.02|118.58|118.08|117.6|117.1|220
1733371200000|2024-12-05 04:00:00|118.53|118.03|118.26|117.76|118.53|118.03|117.7|117.2|250
1733371500000|2024-12-05 04:05:00|118.25|117.75|119.05|118.55|119.05|118.55|117.97|117.47|224
1733371800000|2024-12-05 04:10:00|119.11|118.61|119.37|118.87|119.74|119.24|119.11|118.61|187
1733372100000|2024-12-05 04:15:00|119.4|118.9|119.37|118.87|119.66|119.16|119.1|118.6|163
1733372400000|2024-12-05 04:20:00|119.38|118.88|119.45|118.95|119.63|119.13|119.26|118.76|147
1733372700000|2024-12-05 04:25:00|119.44|118.94|118.99|118.49|119.61|119.11|118.99|118.49|162
1733373000000|2024-12-05 04:30:00|118.98|118.48|119.51|119.01|119.56|119.06|118.71|118.21|211
1733373300000|2024-12-05 04:35:00|119.5|119|120.44|119.94|120.44|119.94|119.36|118.86|159
1733373600000|2024-12-05 04:40:00|120.45|119.95|120.84|120.34|121.17|120.67|120.45|119.95|185
1733373900000|2024-12-05 04:45:00|120.81|120.31|120.73|120.23|121.62|121.12|120.73|120.23|213
1733374200000|2024-12-05 04:50:00|120.72|120.22|121.3|120.8|121.42|120.92|120.47|119.97|204
1733374500000|2024-12-05 04:55:00|121.28|120.78|120.97|120.47|121.4|120.9|120.97|120.47|210
1733374800000|2024-12-05 05:00:00|120.98|120.48|120.32|119.82|121.07|120.57|119.89|119.39|254
1733375100000|2024-12-05 05:05:00|120.31|119.81|120.32|119.82|120.52|120.02|119.86|119.36|242
1733375400000|2024-12-05 05:10:00|120.33|119.83|120.81|120.31|120.9|120.4|120.33|119.83|125
1733375700000|2024-12-05 05:15:00|120.79|120.29|121.1|120.6|121.38|120.88|120.66|120.16|161
1733376000000|2024-12-05 05:20:00|121.09|120.59|120.57|120.07|121.1|120.6|120.34|119.84|230
1733376300000|2024-12-05 05:25:00|120.58|120.08|120.77|120.27|121.12|120.62|120.58|120.08|156
1733376600000|2024-12-05 05:30:00|120.76|120.26|120.7|120.2|120.78|120.28|120.04|119.54|215
1733376900000|2024-12-05 05:35:00|120.69|120.19|120.26|119.76|120.95|120.45|120.26|119.76|151
1733377200000|2024-12-05 05:40:00|120.24|119.74|119.44|118.94|120.24|119.74|119.21|118.71|177
1733377500000|2024-12-05 05:45:00|119.41|118.91|119.46|118.96|119.54|119.04|118.59|118.09|201
1733377800000|2024-12-05 05:50:00|119.42|118.92|119.82|119.32|120.14|119.64|119.42|118.92|196
1733378100000|2024-12-05 05:55:00|119.81|119.31|119.79|119.29|119.84|119.34|119.73|119.23|71
1733378400000|2024-12-05 06:00:00|119.8|119.3|119.48|118.98|120.03|119.53|119.33|118.83|153
1733378700000|2024-12-05 06:05:00|119.47|118.97|119.45|118.95|119.63|119.13|118.96|118.46|176
1733379000000|2024-12-05 06:10:00|119.41|118.91|119.81|119.31|119.92|119.42|119.4|118.9|146
1733379300000|2024-12-05 06:15:00|119.74|119.24|118.5|118|119.92|119.42|118.42|117.92|151
1733379600000|2024-12-05 06:20:00|118.49|117.99|119.21|118.71|119.44|118.94|118.48|117.98|182
1733379900000|2024-12-05 06:25:00|119.2|118.7|119.47|118.97|119.47|118.97|118.81|118.31|169
1733380200000|2024-12-05 06:30:00|119.48|118.98|119.27|118.77|119.56|119.06|118.9|118.4|226
1733380500000|2024-12-05 06:35:00|119.32|118.82|119.21|118.71|119.46|118.96|119.04|118.54|143
1733380800000|2024-12-05 06:40:00|119.22|118.72|120.49|119.99|120.49|119.99|119.21|118.71|133
1733381100000|2024-12-05 06:45:00|120.5|120|119.81|119.31|120.67|120.17|119.8|119.3|191
1733381400000|2024-12-05 06:50:00|119.84|119.34|119.46|118.96|119.85|119.35|119.45|118.95|86
1733381700000|2024-12-05 06:55:00|119.45|118.95|119.26|118.76|119.58|119.08|119.26|118.76|87
1733382000000|2024-12-05 07:00:00|119.25|118.75|119.79|119.29|119.8|119.3|119.25|118.75|102
1733382300000|2024-12-05 07:05:00|119.74|119.24|120.07|119.57|120.4|119.9|119.71|119.21|108
1733382600000|2024-12-05 07:10:00|120.06|119.56|120|119.5|120.12|119.62|119.73|119.23|189
1733382900000|2024-12-05 07:15:00|119.99|119.49|120.07|119.57|120.2|119.7|119.74|119.24|126
1733383200000|2024-12-05 07:20:00|120.06|119.56|120.61|120.11|120.66|120.16|119.91|119.41|158
1733383500000|2024-12-05 07:25:00|120.6|120.1|120.57|120.07|120.79|120.29|120.45|119.95|164
1733383800000|2024-12-05 07:30:00|120.6|120.1|120.6|120.1|120.85|120.35|120.53|120.03|134
1733384100000|2024-12-05 07:35:00|120.65|120.15|120.6|120.1|120.65|120.15|120.33|119.83|107
1733384400000|2024-12-05 07:40:00|120.56|120.06|120.58|120.08|120.68|120.18|120.56|120.06|71
1733384700000|2024-12-05 07:45:00|120.59|120.09|120.91|120.41|121.04|120.54|120.57|120.07|79
1733385000000|2024-12-05 07:50:00|120.87|120.37|120.87|120.37|121.06|120.56|120.77|120.27|99
1733385300000|2024-12-05 07:55:00|120.85|120.35|120.93|120.43|121.11|120.61|120.69|120.19|100
1733385600000|2024-12-05 08:00:00|120.94|120.44|120.91|120.41|121.22|120.72|120.91|120.41|117
1733385900000|2024-12-05 08:05:00|120.92|120.42|121.35|120.85|121.47|120.97|120.92|120.42|165
1733386200000|2024-12-05 08:10:00|121.36|120.86|122.3|121.8|122.45|121.95|121.36|120.86|105
1733386500000|2024-12-05 08:15:00|122.29|121.79|122.56|122.06|122.97|122.47|122.04|121.54|229
1733386800000|2024-12-05 08:20:00|122.55|122.05|123.01|122.51|123.14|122.64|122.55|122.05|157
1733387100000|2024-12-05 08:25:00|123.03|122.53|123.03|122.53|123.62|123.12|122.98|122.48|158
1733387400000|2024-12-05 08:30:00|123.05|122.55|123.65|123.15|123.8|123.3|123.05|122.55|215
1733387700000|2024-12-05 08:35:00|123.62|123.12|123.22|122.72|123.66|123.16|122.28|121.78|194
1733388000000|2024-12-05 08:40:00|123.25|122.75|123.71|123.21|123.9|123.4|123.08|122.58|174
1733388300000|2024-12-05 08:45:00|123.72|123.22|123.08|122.58|123.99|123.49|122.99|122.49|167
1733388600000|2024-12-05 08:50:00|123.11|122.61|123.14|122.64|123.21|122.71|122.91|122.41|135
1733388900000|2024-12-05 08:55:00|123.1|122.6|122.62|122.12|123.1|122.6|122.62|122.12|95
1733389200000|2024-12-05 09:00:00|122.61|122.11|121.77|121.27|122.85|122.35|121.77|121.27|147
1733389500000|2024-12-05 09:05:00|121.8|121.3|122.12|121.62|122.15|121.65|121.8|121.3|124
1733389800000|2024-12-05 09:10:00|122.13|121.63|122.17|121.67|122.23|121.73|121.87|121.37|118
1733390100000|2024-12-05 09:15:00|122.16|121.66|122.21|121.71|122.21|121.71|121.82|121.32|91
1733390400000|2024-12-05 09:20:00|122.22|121.72|122.58|122.08|122.59|122.09|122.17|121.67|74
1733390700000|2024-12-05 09:25:00|122.54|122.04|122.19|121.69|122.55|122.05|122.17|121.67|91
1733391000000|2024-12-05 09:30:00|122.18|121.68|122.19|121.69|122.22|121.72|121.97|121.47|80
1733391300000|2024-12-05 09:35:00|122.18|121.68|122.33|121.83|122.42|121.92|122.11|121.61|71
1733391600000|2024-12-05 09:40:00|122.27|121.77|122.16|121.66|122.28|121.78|122.06|121.56|80
1733391900000|2024-12-05 09:45:00|122.17|121.67|122.26|121.76|122.38|121.88|122.17|121.67|72
1733392200000|2024-12-05 09:50:00|122.27|121.77|122.15|121.65|122.29|121.79|122.14|121.64|19
1733392500000|2024-12-05 09:55:00|122.16|121.66|122.03|121.53|122.22|121.72|121.94|121.44|54
1733392800000|2024-12-05 10:00:00|122.02|121.52|122.11|121.61|122.21|121.71|121.78|121.28|92
1733393100000|2024-12-05 10:05:00|122.13|121.63|122.16|121.66|122.21|121.71|121.88|121.38|114
1733393400000|2024-12-05 10:10:00|122.19|121.69|122.41|121.91|122.52|122.02|122.19|121.69|144
1733393700000|2024-12-05 10:15:00|122.4|121.9|122.9|122.4|122.94|122.44|122.4|121.9|88
1733394000000|2024-12-05 10:20:00|122.89|122.39|122.92|122.42|123.26|122.76|122.85|122.35|104
1733394300000|2024-12-05 10:25:00|122.91|122.41|122.44|121.94|122.91|122.41|122.44|121.94|71
1733394600000|2024-12-05 10:30:00|122.39|121.89|122.53|122.03|122.65|122.15|122.09|121.59|111
1733394900000|2024-12-05 10:35:00|122.45|121.95|122.11|121.61|122.45|121.95|121.8|121.3|80
1733395200000|2024-12-05 10:40:00|122.1|121.6|122|121.5|122.11|121.61|121.8|121.3|50
1733395500000|2024-12-05 10:45:00|122.03|121.53|121.77|121.27|122.07|121.57|121.71|121.21|68
1733395800000|2024-12-05 10:50:00|121.81|121.31|122.35|121.85|122.39|121.89|121.81|121.31|119
1733396100000|2024-12-05 10:55:00|122.38|121.88|122.48|121.98|122.63|122.13|122.34|121.84|93
1733396400000|2024-12-05 11:00:00|122.51|122.01|122.67|122.17|122.67|122.17|122.43|121.93|88
1733396700000|2024-12-05 11:05:00|122.64|122.14|122.41|121.91|122.67|122.17|122.33|121.83|69
1733397000000|2024-12-05 11:10:00|122.4|121.9|123.01|122.51|123.01|122.51|122.19|121.69|80
1733397300000|2024-12-05 11:15:00|123.04|122.54|123.39|122.89|123.51|123.01|122.87|122.37|82
1733397600000|2024-12-05 11:20:00|123.4|122.9|123.11|122.61|123.43|122.93|123.11|122.61|74
1733397900000|2024-12-05 11:25:00|123.13|122.63|123.06|122.56|123.29|122.79|122.86|122.36|94
1733398200000|2024-12-05 11:30:00|123.04|122.54|123.43|122.93|123.45|122.95|122.98|122.48|92
1733398500000|2024-12-05 11:35:00|123.42|122.92|122.98|122.48|123.45|122.95|122.91|122.41|100
1733398800000|2024-12-05 11:40:00|122.96|122.46|123.22|122.72|123.22|122.72|122.66|122.16|70
1733399100000|2024-12-05 11:45:00|123.23|122.73|122.9|122.4|123.24|122.74|122.87|122.37|42
1733399400000|2024-12-05 11:50:00|122.91|122.41|122.5|122|122.91|122.41|122.5|122|33
1733399700000|2024-12-05 11:55:00|122.52|122.02|122.75|122.25|122.81|122.31|122.52|122.02|52
1733400000000|2024-12-05 12:00:00|122.74|122.24|122.77|122.27|122.83|122.33|122.44|121.94|141
1733400300000|2024-12-05 12:05:00|122.73|122.23|122.84|122.34|122.84|122.34|122.61|122.11|71
1733400600000|2024-12-05 12:10:00|122.82|122.32|122.95|122.45|123|122.5|122.53|122.03|88
1733400900000|2024-12-05 12:15:00|122.96|122.46|123.1|122.6|123.25|122.75|122.96|122.46|77
1733401200000|2024-12-05 12:20:00|123.09|122.59|123.61|123.11|123.61|123.11|123.07|122.57|129
1733401500000|2024-12-05 12:25:00|123.6|123.1|123.17|122.67|123.61|123.11|123.14|122.64|65
1733401800000|2024-12-05 12:30:00|123.15|122.65|122.31|121.81|123.15|122.65|122.31|121.81|126
1733402100000|2024-12-05 12:35:00|122.32|121.82|122.09|121.59|122.51|122.01|122.09|121.59|106
1733402400000|2024-12-05 12:40:00|122.08|121.58|121.84|121.34|122.08|121.58|121.51|121.01|104
1733402700000|2024-12-05 12:45:00|121.82|121.32|121.86|121.36|122.18|121.68|121.78|121.28|130
1733403000000|2024-12-05 12:50:00|121.84|121.34|122.1|121.6|122.31|121.81|121.55|121.05|156
1733403300000|2024-12-05 12:55:00|122.11|121.61|122.09|121.59|122.75|122.25|122.04|121.54|178
1733403600000|2024-12-05 13:00:00|122.07|121.57|122.31|121.81|122.43|121.93|121.62|121.12|166
1733403900000|2024-12-05 13:05:00|122.28|121.78|122.99|122.49|123.08|122.58|122.2|121.7|191
1733404200000|2024-12-05 13:10:00|123.03|122.53|122.06|121.56|123.07|122.57|122.04|121.54|132
1733404500000|2024-12-05 13:15:00|122.05|121.55|122.03|121.53|122.3|121.8|121.99|121.49|143
1733404800000|2024-12-05 13:20:00|122.04|121.54|122.13|121.63|122.13|121.63|121.62|121.12|110
1733405100000|2024-12-05 13:25:00|122.14|121.64|122.14|121.64|122.26|121.76|122.08|121.58|76
1733405400000|2024-12-05 13:30:00|122.15|121.65|122.37|121.87|122.37|121.87|122.03|121.53|105
1733405700000|2024-12-05 13:35:00|122.36|121.86|121.75|121.25|122.44|121.94|121.75|121.25|100
1733406000000|2024-12-05 13:40:00|121.72|121.22|121.36|120.86|121.72|121.22|121.14|120.64|89
1733406300000|2024-12-05 13:45:00|121.37|120.87|121.66|121.16|121.76|121.26|121.37|120.87|117
1733406600000|2024-12-05 13:50:00|121.65|121.15|121.33|120.83|121.66|121.16|121.25|120.75|84
1733406900000|2024-12-05 13:55:00|121.34|120.84|121.49|120.99|121.66|121.16|121.28|120.78|82
1733407200000|2024-12-05 14:00:00|121.51|121.01|122.27|121.77|122.54|122.04|121.51|121.01|111
1733407500000|2024-12-05 14:05:00|122.24|121.74|122.14|121.64|122.37|121.87|121.98|121.48|90
1733407800000|2024-12-05 14:10:00|122.15|121.65|122.39|121.89|122.5|122|122.15|121.65|53
1733408100000|2024-12-05 14:15:00|122.38|121.88|122.42|121.92|122.52|122.02|122.27|121.77|100
1733408400000|2024-12-05 14:20:00|122.41|121.91|122.24|121.74|122.81|122.31|122.24|121.74|148
1733408700000|2024-12-05 14:25:00|122.25|121.75|121.58|121.08|122.25|121.75|121.32|120.82|194
1733409000000|2024-12-05 14:30:00|121.56|121.06|121.16|120.66|121.57|121.07|120.53|120.03|240
1733409300000|2024-12-05 14:35:00|121.17|120.67|120.53|120.03|121.34|120.84|120.36|119.86|227
1733409600000|2024-12-05 14:40:00|120.54|120.04|121.14|120.64|121.25|120.75|120.37|119.87|140
1733409900000|2024-12-05 14:45:00|121.18|120.68|121.29|120.79|121.79|121.29|120.9|120.4|188
1733410200000|2024-12-05 14:50:00|121.27|120.77|120.97|120.47|121.39|120.89|120.77|120.27|159
1733410500000|2024-12-05 14:55:00|120.96|120.46|120.71|120.21|121.16|120.66|120.52|120.02|116
1733410800000|2024-12-05 15:00:00|120.72|120.22|121.28|120.78|121.31|120.81|120.66|120.16|216
1733411100000|2024-12-05 15:05:00|121.29|120.79|120.76|120.26|121.56|121.06|120.67|120.17|180
1733411400000|2024-12-05 15:10:00|120.82|120.32|120.93|120.43|121.09|120.59|120.7|120.2|146
1733411700000|2024-12-05 15:15:00|120.91|120.41|120.55|120.05|120.99|120.49|120.55|120.05|176
1733412000000|2024-12-05 15:20:00|120.59|120.09|119.53|119.03|120.62|120.12|118.88|118.38|175
1733412300000|2024-12-05 15:25:00|119.56|119.06|120.06|119.56|120.1|119.6|119.33|118.83|256
1733412600000|2024-12-05 15:30:00|120.05|119.55|120.63|120.13|120.93|120.43|120.01|119.51|249
1733412900000|2024-12-05 15:35:00|120.64|120.14|121.22|120.72|121.32|120.82|120.64|120.14|213
1733413200000|2024-12-05 15:40:00|121.2|120.7|120.4|119.9|121.31|120.81|120.2|119.7|260
1733413500000|2024-12-05 15:45:00|120.37|119.87|120.29|119.79|121.25|120.75|120.27|119.77|218
1733413800000|2024-12-05 15:50:00|120.27|119.77|120.82|120.32|121.02|120.52|120.15|119.65|237
1733414100000|2024-12-05 15:55:00|120.8|120.3|121.44|120.94|121.47|120.97|120.8|120.3|166
1733414400000|2024-12-05 16:00:00|121.45|120.95|121.45|120.95|121.93|121.43|121.34|120.84|244
1733414700000|2024-12-05 16:05:00|121.47|120.97|121.42|120.92|121.6|121.1|121.03|120.53|235
1733415000000|2024-12-05 16:10:00|121.48|120.98|121.07|120.57|121.8|121.3|121.07|120.57|225
1733415300000|2024-12-05 16:15:00|121.08|120.58|121.49|120.99|121.49|120.99|120.91|120.41|183
1733415600000|2024-12-05 16:20:00|121.5|121|122.25|121.75|122.25|121.75|121.5|121|77
1733415900000|2024-12-05 16:25:00|122.27|121.77|122.14|121.64|122.79|122.29|122.14|121.64|132
1733416200000|2024-12-05 16:30:00|122.11|121.61|122.88|122.38|122.91|122.41|122.08|121.58|190
1733416500000|2024-12-05 16:35:00|122.86|122.36|122.68|122.18|123.3|122.8|122.68|122.18|194
1733416800000|2024-12-05 16:40:00|122.67|122.17|124.61|124.11|124.7|124.2|122.57|122.07|277
1733417100000|2024-12-05 16:45:00|124.58|124.08|123.61|123.11|124.59|124.09|123.35|122.85|259
1733417400000|2024-12-05 16:50:00|123.58|123.08|123.9|123.4|124.22|123.72|123.53|123.03|239
1733417700000|2024-12-05 16:55:00|123.91|123.41|123.55|123.05|124.03|123.53|123.55|123.05|210
1733418000000|2024-12-05 17:00:00|123.52|123.02|122.72|122.22|123.65|123.15|122.59|122.09|176
1733418300000|2024-12-05 17:05:00|122.71|122.21|122.61|122.11|122.85|122.35|122.34|121.84|147
1733418600000|2024-12-05 17:10:00|122.63|122.13|122.16|121.66|122.63|122.13|122.16|121.66|142
1733418900000|2024-12-05 17:15:00|122.12|121.62|122.31|121.81|122.46|121.96|121.85|121.35|86
1733419200000|2024-12-05 17:20:00|122.32|121.82|122.42|121.92|122.48|121.98|122.31|121.81|154
1733419500000|2024-12-05 17:25:00|122.39|121.89|122.74|122.24|122.74|122.24|122.35|121.85|104
1733419800000|2024-12-05 17:30:00|122.73|122.23|122.52|122.02|122.99|122.49|122.52|122.02|195
1733420100000|2024-12-05 17:35:00|122.55|122.05|122.3|121.8|122.67|122.17|122.12|121.62|179
1733420400000|2024-12-05 17:40:00|122.32|121.82|122.59|122.09|122.74|122.24|122.3|121.8|86
1733420700000|2024-12-05 17:45:00|122.6|122.1|122.55|122.05|122.74|122.24|122.55|122.05|118
1733421000000|2024-12-05 17:50:00|122.6|122.1|122.95|122.45|122.97|122.47|122.6|122.1|79
1733421300000|2024-12-05 17:55:00|122.96|122.46|123.24|122.74|123.3|122.8|122.93|122.43|62
1733421600000|2024-12-05 18:00:00|123.23|122.73|122.95|122.45|123.24|122.74|122.8|122.3|81
1733421900000|2024-12-05 18:05:00|122.94|122.44|123.41|122.91|123.53|123.03|122.92|122.42|105
1733422200000|2024-12-05 18:10:00|123.43|122.93|123.75|123.25|123.75|123.25|123.35|122.85|80
1733422500000|2024-12-05 18:15:00|123.74|123.24|123.99|123.49|124.01|123.51|123.56|123.06|196
1733422800000|2024-12-05 18:20:00|123.96|123.46|122.86|122.36|124.03|123.53|122.79|122.29|124
1733423100000|2024-12-05 18:25:00|122.85|122.35|122.76|122.26|123.11|122.61|122.75|122.25|126
1733423400000|2024-12-05 18:30:00|122.79|122.29|122.86|122.36|122.9|122.4|122.75|122.25|88
1733423700000|2024-12-05 18:35:00|122.87|122.37|123.36|122.86|123.38|122.88|122.87|122.37|115
1733424000000|2024-12-05 18:40:00|123.35|122.85|123.53|123.03|123.72|123.22|123.31|122.81|95
1733424300000|2024-12-05 18:45:00|123.55|123.05|122.83|122.33|123.55|123.05|122.47|121.97|128
1733424600000|2024-12-05 18:50:00|122.79|122.29|122.34|121.84|123.01|122.51|122.24|121.74|113
1733424900000|2024-12-05 18:55:00|122.32|121.82|122.09|121.59|122.55|122.05|121.98|121.48|100
1733425200000|2024-12-05 19:00:00|122.1|121.6|121.57|121.07|122.42|121.92|121.33|120.83|149
1733425500000|2024-12-05 19:05:00|121.54|121.04|121.76|121.26|121.88|121.38|121.19|120.69|200
1733425800000|2024-12-05 19:10:00|121.73|121.23|121.45|120.95|121.8|121.3|121.44|120.94|92
1733426100000|2024-12-05 19:15:00|121.44|120.94|121.44|120.94|121.57|121.07|120.99|120.49|191
1733426400000|2024-12-05 19:20:00|121.45|120.95|121.69|121.19|121.69|121.19|121.45|120.95|48
1733426700000|2024-12-05 19:25:00|121.71|121.21|121.4|120.9|121.75|121.25|121.3|120.8|72
1733427000000|2024-12-05 19:30:00|121.43|120.93|121.91|121.41|121.91|121.41|121.43|120.93|60
1733427300000|2024-12-05 19:35:00|121.9|121.4|121.06|120.56|121.9|121.4|120.96|120.46|94
1733427600000|2024-12-05 19:40:00|121.07|120.57|120.38|119.88|121.23|120.73|120.36|119.86|121
1733427900000|2024-12-05 19:45:00|120.4|119.9|120.1|119.6|120.62|120.12|119.95|119.45|228
1733428200000|2024-12-05 19:50:00|120.11|119.61|119.47|118.97|120.2|119.7|119.42|118.92|194
1733428500000|2024-12-05 19:55:00|119.45|118.95|119.24|118.74|119.47|118.97|118.93|118.43|144
1733428800000|2024-12-05 20:00:00|119.2|118.7|118.07|117.57|119.3|118.8|118.07|117.57|206
1733429100000|2024-12-05 20:05:00|118.09|117.59|119.47|118.97|119.61|119.11|118.09|117.59|262
1733429400000|2024-12-05 20:10:00|119.43|118.93|118.28|117.78|119.43|118.93|118.26|117.76|219
1733429700000|2024-12-05 20:15:00|118.24|117.74|117.47|116.97|118.44|117.94|117.13|116.63|243
1733430000000|2024-12-05 20:20:00|117.5|117|117.75|117.25|117.96|117.46|117.15|116.65|260
1733430300000|2024-12-05 20:25:00|117.69|117.19|117.5|117|117.69|117.19|117.31|116.81|180
1733430600000|2024-12-05 20:30:00|117.44|116.94|118.06|117.56|118.06|117.56|116.76|116.26|199
1733430900000|2024-12-05 20:35:00|118.03|117.53|118.28|117.78|118.75|118.25|117.87|117.37|197
1733431200000|2024-12-05 20:40:00|118.27|117.77|118.42|117.92|118.58|118.08|118.22|117.72|96
1733431500000|2024-12-05 20:45:00|118.4|117.9|118.15|117.65|118.52|118.02|117.78|117.28|155
1733431800000|2024-12-05 20:50:00|118.16|117.66|118.24|117.74|118.27|117.77|118.05|117.55|121
1733432100000|2024-12-05 20:55:00|118.23|117.73|118.64|118.14|118.65|118.15|118.09|117.59|93
1733432400000|2024-12-05 21:00:00|118.63|118.13|117.98|117.48|118.63|118.13|117.77|117.27|114
1733432700000|2024-12-05 21:05:00|117.97|117.47|118.51|118.01|118.55|118.05|117.93|117.43|156
1733433000000|2024-12-05 21:10:00|118.5|118|118.43|117.93|118.5|118|118.26|117.76|101
1733433300000|2024-12-05 21:15:00|118.39|117.89|118.26|117.76|118.49|117.99|118.14|117.64|107
1733433600000|2024-12-05 21:20:00|118.24|117.74|118.78|118.28|118.87|118.37|118.16|117.66|95
1733433900000|2024-12-05 21:25:00|118.82|118.32|118.86|118.36|119.16|118.66|118.77|118.27|115
1733434200000|2024-12-05 21:30:00|118.91|118.41|118.54|118.04|118.98|118.48|118.54|118.04|108
1733434500000|2024-12-05 21:35:00|118.53|118.03|118.68|118.18|118.92|118.42|118.38|117.88|117
1733434800000|2024-12-05 21:40:00|118.67|118.17|118.66|118.16|118.92|118.42|118.51|118.01|101
1733435100000|2024-12-05 21:45:00|118.67|118.17|119.12|118.62|119.12|118.62|118.64|118.14|69
1733435400000|2024-12-05 21:50:00|119.17|118.67|119.2|118.7|119.25|118.75|118.98|118.48|72
1733435700000|2024-12-05 21:55:00|119.18|118.68|119.34|118.84|119.42|118.92|119.18|118.68|57
1733436000000|2024-12-05 22:00:00|119.31|118.81|120.35|119.85|120.63|120.13|119.29|118.79|120
1733436300000|2024-12-05 22:05:00|120.38|119.88|119.35|118.85|120.45|119.95|119.35|118.85|216
1733436600000|2024-12-05 22:10:00|119.3|118.8|119.2|118.7|119.56|119.06|118.95|118.45|146
1733436900000|2024-12-05 22:15:00|119.15|118.65|119.34|118.84|119.63|119.13|118.95|118.45|171
1733437200000|2024-12-05 22:20:00|119.32|118.82|118.72|118.22|119.32|118.82|118.2|117.7|153
1733437500000|2024-12-05 22:25:00|118.7|118.2|115.62|115.12|118.7|118.2|114.57|114.07|360
1733437800000|2024-12-05 22:30:00|115.6|115.1|117.15|116.65|117.79|117.29|115.6|115.1|387
1733438100000|2024-12-05 22:35:00|117.14|116.64|116.88|116.38|117.6|117.1|116.36|115.86|316
1733438400000|2024-12-05 22:40:00|116.87|116.37|117.71|117.21|117.71|117.21|116.87|116.37|192
1733438700000|2024-12-05 22:45:00|117.73|117.23|119.75|119.25|119.75|119.25|117.73|117.23|144
1733439000000|2024-12-05 22:50:00|119.76|119.26|118.72|118.22|119.93|119.43|118.56|118.06|190
1733439300000|2024-12-05 22:55:00|118.73|118.23|118.6|118.1|118.91|118.41|118.27|117.77|139
1733439600000|2024-12-05 23:00:00|118.59|118.09|117.54|117.04|118.59|118.09|117.09|116.59|178
1733439900000|2024-12-05 23:05:00|117.55|117.05|116.88|116.38|117.6|117.1|116.65|116.15|277
1733440200000|2024-12-05 23:10:00|116.87|116.37|115.74|115.24|117.31|116.81|115.74|115.24|352
1733440500000|2024-12-05 23:15:00|115.73|115.23|117.31|116.81|117.33|116.83|115.48|114.98|305
1733440800000|2024-12-05 23:20:00|117.27|116.77|117.73|117.23|118.17|117.67|117.21|116.71|365
1733441100000|2024-12-05 23:25:00|117.66|117.16|117.91|117.41|118.19|117.69|117.55|117.05|308
1733441400000|2024-12-05 23:30:00|117.95|117.45|116.64|116.14|117.99|117.49|116.53|116.03|320
1733441700000|2024-12-05 23:35:00|116.61|116.11|116.08|115.58|116.63|116.13|116.04|115.54|190
1733442000000|2024-12-05 23:40:00|116.13|115.63|116.16|115.66|116.34|115.84|115.88|115.38|185
1733442300000|2024-12-05 23:45:00|116.15|115.65|117.02|116.52|117.04|116.54|116.05|115.55|284
1733442600000|2024-12-05 23:50:00|117.01|116.51|116.81|116.31|117.07|116.57|116.62|116.12|179
1733442900000|2024-12-05 23:55:00|116.79|116.29|116.41|115.91|116.79|116.29|116.25|115.75|146
1733443200000|2024-12-06 00:00:00|116.36|115.86|116.14|115.64|116.51|116.01|115.59|115.09|354
1733443500000|2024-12-06 00:05:00|116.17|115.67|116.29|115.79|116.73|116.23|115.82|115.32|291
1733443800000|2024-12-06 00:10:00|116.31|115.81|116.4|115.9|116.54|116.04|115.94|115.44|233
1733444100000|2024-12-06 00:15:00|116.38|115.88|117.13|116.63|117.13|116.63|116.13|115.63|213
1733444400000|2024-12-06 00:20:00|117.11|116.61|116.87|116.37|117.13|116.63|116.78|116.28|179
1733444700000|2024-12-06 00:25:00|116.88|116.38|116.47|115.97|116.94|116.44|116.2|115.7|145
1733445000000|2024-12-06 00:30:00|116.46|115.96|116.69|116.19|117|116.5|116.36|115.86|166
1733445300000|2024-12-06 00:35:00|116.68|116.18|117|116.5|117.02|116.52|116.42|115.92|163
1733445600000|2024-12-06 00:40:00|117.03|116.53|117.79|117.29|118.32|117.82|116.95|116.45|186
1733445900000|2024-12-06 00:45:00|117.78|117.28|117.4|116.9|117.78|117.28|117.04|116.54|212
1733446200000|2024-12-06 00:50:00|117.39|116.89|117.77|117.27|118.02|117.52|117.23|116.73|147
1733446500000|2024-12-06 00:55:00|117.8|117.3|118.25|117.75|118.25|117.75|117.8|117.3|90
1733446800000|2024-12-06 01:00:00|118.23|117.73|117.93|117.43|118.32|117.82|117.93|117.43|114
1733447100000|2024-12-06 01:05:00|117.92|117.42|117.47|116.97|118.01|117.51|117.32|116.82|154
1733447400000|2024-12-06 01:10:00|117.5|117|117.54|117.04|117.7|117.2|117.4|116.9|98
1733447700000|2024-12-06 01:15:00|117.56|117.06|117.85|117.35|117.85|117.35|117.42|116.92|98
1733448000000|2024-12-06 01:20:00|117.89|117.39|118.08|117.58|118.29|117.79|117.89|117.39|104
1733448300000|2024-12-06 01:25:00|118.07|117.57|118.5|118|118.5|118|118.01|117.51|100
1733448600000|2024-12-06 01:30:00|118.49|117.99|118.47|117.97|118.63|118.13|118.3|117.8|138
1733448900000|2024-12-06 01:35:00|118.49|117.99|118.89|118.39|118.92|118.42|118.49|117.99|59
1733449200000|2024-12-06 01:40:00|118.88|118.38|118.56|118.06|118.92|118.42|118.42|117.92|66
1733449500000|2024-12-06 01:45:00|118.54|118.04|118.92|118.42|118.92|118.42|118.5|118|66
1733449800000|2024-12-06 01:50:00|118.97|118.47|118.65|118.15|119.14|118.64|118.65|118.15|79
1733450100000|2024-12-06 01:55:00|118.61|118.11|118.35|117.85|118.72|118.22|118.28|117.78|92
1733450400000|2024-12-06 02:00:00|118.34|117.84|117.9|117.4|118.35|117.85|117.89|117.39|127
1733450700000|2024-12-06 02:05:00|117.91|117.41|117.64|117.14|117.97|117.47|117.64|117.14|63
1733451000000|2024-12-06 02:10:00|117.65|117.15|117.97|117.47|117.97|117.47|117.64|117.14|73
1733451300000|2024-12-06 02:15:00|117.98|117.48|118.47|117.97|118.47|117.97|117.88|117.38|98
1733451600000|2024-12-06 02:20:00|118.48|117.98|118.42|117.92|118.51|118.01|118.22|117.72|74
1733451900000|2024-12-06 02:25:00|118.46|117.96|118.71|118.21|118.71|118.21|118.46|117.96|20
1733452200000|2024-12-06 02:30:00|118.7|118.2|118.71|118.21|118.71|118.21|118.5|118|59
1733452500000|2024-12-06 02:35:00|118.72|118.22|119.57|119.07|119.6|119.1|118.66|118.16|68
1733452800000|2024-12-06 02:40:00|119.59|119.09|119.28|118.78|119.59|119.09|119.25|118.75|75
1733453100000|2024-12-06 02:45:00|119.29|118.79|118.96|118.46|119.44|118.94|118.94|118.44|94
1733453400000|2024-12-06 02:50:00|118.95|118.45|119.01|118.51|119.15|118.65|118.87|118.37|98
1733453700000|2024-12-06 02:55:00|119.02|118.52|119.03|118.53|119.14|118.64|118.97|118.47|31
1733454000000|2024-12-06 03:00:00|119.04|118.54|118.35|117.85|119.05|118.55|118.06|117.56|134
1733454300000|2024-12-06 03:05:00|118.34|117.84|118.42|117.92|118.71|118.21|118.13|117.63|185
1733454600000|2024-12-06 03:10:00|118.4|117.9|118.2|117.7|118.4|117.9|118.11|117.61|99
1733454900000|2024-12-06 03:15:00|118.19|117.69|118.62|118.12|118.63|118.13|118.19|117.69|107
1733455200000|2024-12-06 03:20:00|118.61|118.11|118.59|118.09|118.63|118.13|118.55|118.05|58
1733455500000|2024-12-06 03:25:00|118.56|118.06|118.14|117.64|118.56|118.06|118.06|117.56|138
1733455800000|2024-12-06 03:30:00|118.12|117.62|118.77|118.27|118.92|118.42|118.08|117.58|167
1733456100000|2024-12-06 03:35:00|118.79|118.29|118.84|118.34|118.84|118.34|118.67|118.17|104
1733456400000|2024-12-06 03:40:00|118.83|118.33|119.3|118.8|119.38|118.88|118.77|118.27|61
1733456700000|2024-12-06 03:45:00|119.32|118.82|119.03|118.53|119.33|118.83|118.84|118.34|111
1733457000000|2024-12-06 03:50:00|119.04|118.54|118.95|118.45|119.04|118.54|118.85|118.35|63
1733457300000|2024-12-06 03:55:00|118.96|118.46|119.13|118.63|119.19|118.69|118.96|118.46|62
1733457600000|2024-12-06 04:00:00|119.14|118.64|119.32|118.82|119.51|119.01|118.99|118.49|101
1733457900000|2024-12-06 04:05:00|119.28|118.78|119.08|118.58|119.4|118.9|119.08|118.58|99
1733458200000|2024-12-06 04:10:00|119.07|118.57|118.86|118.36|119.18|118.68|118.86|118.36|137
1733458500000|2024-12-06 04:15:00|118.85|118.35|118.94|118.44|119.06|118.56|118.79|118.29|72
1733458800000|2024-12-06 04:20:00|118.99|118.49|119.29|118.79|119.29|118.79|118.97|118.47|78
1733459100000|2024-12-06 04:25:00|119.28|118.78|119.07|118.57|119.28|118.78|118.97|118.47|92
1733459400000|2024-12-06 04:30:00|119.08|118.58|119.66|119.16|119.66|119.16|119.08|118.58|57
1733459700000|2024-12-06 04:35:00|119.67|119.17|119.49|118.99|119.68|119.18|119.43|118.93|43
1733460000000|2024-12-06 04:40:00|119.51|119.01|119.51|119.01|119.67|119.17|119.44|118.94|96
1733460300000|2024-12-06 04:45:00|119.55|119.05|119.22|118.72|119.62|119.12|119.07|118.57|94
1733460600000|2024-12-06 04:50:00|119.23|118.73|119.47|118.97|119.48|118.98|119.23|118.73|31
1733460900000|2024-12-06 04:55:00|119.41|118.91|119.46|118.96|119.5|119|119.34|118.84|53
1733461200000|2024-12-06 05:00:00|119.47|118.97|119.75|119.25|119.75|119.25|119.36|118.86|72
1733461500000|2024-12-06 05:05:00|119.76|119.26|119.69|119.19|119.89|119.39|119.55|119.05|99
1733461800000|2024-12-06 05:10:00|119.7|119.2|119.77|119.27|119.84|119.34|119.62|119.12|123
1733462100000|2024-12-06 05:15:00|119.78|119.28|119.92|119.42|119.99|119.49|119.68|119.18|76
1733462400000|2024-12-06 05:20:00|119.9|119.4|120.02|119.52|120.02|119.52|119.9|119.4|75
1733462700000|2024-12-06 05:25:00|119.96|119.46|119.95|119.45|120.02|119.52|119.93|119.43|45
1733463000000|2024-12-06 05:30:00|119.94|119.44|119.52|119.02|120.02|119.52|119.44|118.94|76
1733463300000|2024-12-06 05:35:00|119.51|119.01|119.24|118.74|119.51|119.01|119.11|118.61|93
1733463600000|2024-12-06 05:40:00|119.25|118.75|119.3|118.8|119.36|118.86|119.24|118.74|36
1733463900000|2024-12-06 05:45:00|119.31|118.81|119.07|118.57|119.34|118.84|119.07|118.57|75
1733464200000|2024-12-06 05:50:00|119.02|118.52|119.27|118.77|119.27|118.77|118.93|118.43|58
1733464500000|2024-12-06 05:55:00|119.26|118.76|119.15|118.65|119.31|118.81|119.13|118.63|42
1733464800000|2024-12-06 06:00:00|119.14|118.64|119.09|118.59|119.14|118.64|118.91|118.41|61
1733465100000|2024-12-06 06:05:00|119.1|118.6|119.42|118.92|119.42|118.92|119.1|118.6|26
1733465400000|2024-12-06 06:10:00|119.39|118.89|119.39|118.89|119.39|118.89|119.23|118.73|59
1733465700000|2024-12-06 06:15:00|119.36|118.86|119.45|118.95|119.47|118.97|119.24|118.74|39
1733466000000|2024-12-06 06:20:00|119.46|118.96|119.7|119.2|119.71|119.21|119.46|118.96|66
1733466300000|2024-12-06 06:25:00|119.69|119.19|119.73|119.23|119.89|119.39|119.68|119.18|49
1733466600000|2024-12-06 06:30:00|119.7|119.2|119.94|119.44|119.94|119.44|119.7|119.2|35
1733466900000|2024-12-06 06:35:00|119.95|119.45|120.04|119.54|120.29|119.79|119.92|119.42|117
1733467200000|2024-12-06 06:40:00|120|119.5|119.7|119.2|120.09|119.59|119.7|119.2|76
1733467500000|2024-12-06 06:45:00|119.64|119.14|119.57|119.07|119.64|119.14|119.25|118.75|97
1733467800000|2024-12-06 06:50:00|119.53|119.03|119.91|119.41|119.91|119.41|119.52|119.02|31
1733468100000|2024-12-06 06:55:00|119.92|119.42|120.16|119.66|120.21|119.71|119.92|119.42|55
1733468400000|2024-12-06 07:00:00|120.15|119.65|120.01|119.51|120.15|119.65|119.92|119.42|88
1733468700000|2024-12-06 07:05:00|119.99|119.49|119.98|119.48|119.99|119.49|119.85|119.35|13
1733469000000|2024-12-06 07:10:00|119.97|119.47|119.75|119.25|119.97|119.47|119.69|119.19|49
1733469300000|2024-12-06 07:15:00|119.73|119.23|119.67|119.17|119.77|119.27|119.62|119.12|74
1733469600000|2024-12-06 07:20:00|119.66|119.16|119.15|118.65|119.66|119.16|119.11|118.61|56
1733469900000|2024-12-06 07:25:00|119.17|118.67|119.14|118.64|119.38|118.88|119.12|118.62|84
1733470200000|2024-12-06 07:30:00|119.15|118.65|119.6|119.1|119.67|119.17|119.15|118.65|39
1733470500000|2024-12-06 07:35:00|119.63|119.13|119.62|119.12|119.77|119.27|119.59|119.09|68
1733470800000|2024-12-06 07:40:00|119.63|119.13|119.47|118.97|119.63|119.13|119.45|118.95|48
1733471100000|2024-12-06 07:45:00|119.46|118.96|119.21|118.71|119.46|118.96|119.14|118.64|61
1733471400000|2024-12-06 07:50:00|119.22|118.72|119.22|118.72|119.41|118.91|119.22|118.72|59
1733471700000|2024-12-06 07:55:00|119.21|118.71|119.24|118.74|119.28|118.78|119.19|118.69|36
1733472000000|2024-12-06 08:00:00|119.22|118.72|119.4|118.9|119.43|118.93|119.14|118.64|97
1733472300000|2024-12-06 08:05:00|119.41|118.91|119.3|118.8|119.44|118.94|119.3|118.8|45
1733472600000|2024-12-06 08:10:00|119.29|118.79|118.99|118.49|119.29|118.79|118.83|118.33|80
1733472900000|2024-12-06 08:15:00|118.98|118.48|119.25|118.75|119.42|118.92|118.93|118.43|115
1733473200000|2024-12-06 08:20:00|119.26|118.76|119.28|118.78|119.55|119.05|119.26|118.76|85
1733473500000|2024-12-06 08:25:00|119.25|118.75|119.34|118.84|119.34|118.84|119.18|118.68|34
1733473800000|2024-12-06 08:30:00|119.33|118.83|119.18|118.68|119.33|118.83|119.18|118.68|65
1733474100000|2024-12-06 08:35:00|119.19|118.69|118.94|118.44|119.28|118.78|118.94|118.44|56
1733474400000|2024-12-06 08:40:00|118.93|118.43|118.96|118.46|119.07|118.57|118.75|118.25|74
1733474700000|2024-12-06 08:45:00|118.94|118.44|118.74|118.24|119.08|118.58|118.72|118.22|84
1733475000000|2024-12-06 08:50:00|118.72|118.22|117.94|117.44|118.72|118.22|117.94|117.44|75
1733475300000|2024-12-06 08:55:00|117.93|117.43|117.9|117.4|118.01|117.51|117.9|117.4|34
1733475600000|2024-12-06 09:00:00|117.85|117.35|117.61|117.11|117.85|117.35|117.5|117|126
1733475900000|2024-12-06 09:05:00|117.59|117.09|117.19|116.69|117.59|117.09|117.19|116.69|127
1733476200000|2024-12-06 09:10:00|117.14|116.64|117.08|116.58|117.34|116.84|116.85|116.35|103
1733476500000|2024-12-06 09:15:00|117.09|116.59|116.68|116.18|117.09|116.59|116.55|116.05|98
1733476800000|2024-12-06 09:20:00|116.7|116.2|116.76|116.26|117.17|116.67|116.44|115.94|222
1733477100000|2024-12-06 09:25:00|116.75|116.25|116.36|115.86|116.88|116.38|116.34|115.84|158
1733477400000|2024-12-06 09:30:00|116.35|115.85|116.39|115.89|116.39|115.89|116.06|115.56|152
1733477700000|2024-12-06 09:35:00|116.4|115.9|116.6|116.1|116.6|116.1|116.36|115.86|139
1733478000000|2024-12-06 09:40:00|116.61|116.11|117|116.5|117.03|116.53|116.55|116.05|137
1733478300000|2024-12-06 09:45:00|116.97|116.47|117.18|116.68|117.28|116.78|116.97|116.47|116
1733478600000|2024-12-06 09:50:00|117.17|116.67|117.04|116.54|117.18|116.68|116.79|116.29|175
1733478900000|2024-12-06 09:55:00|117.02|116.52|116.48|115.98|117.18|116.68|116.41|115.91|152
1733479200000|2024-12-06 10:00:00|116.47|115.97|116.16|115.66|116.65|116.15|116.16|115.66|116
1733479500000|2024-12-06 10:05:00|116.17|115.67|115.73|115.23|116.19|115.69|115.58|115.08|150
1733479800000|2024-12-06 10:10:00|115.72|115.22|115.44|114.94|115.72|115.22|115.31|114.81|114
1733480100000|2024-12-06 10:15:00|115.43|114.93|115.9|115.4|116.07|115.57|115.39|114.89|189
1733480400000|2024-12-06 10:20:00|115.89|115.39|115.7|115.2|115.9|115.4|115.43|114.93|144
1733480700000|2024-12-06 10:25:00|115.67|115.17|115.72|115.22|115.87|115.37|115.43|114.93|140
1733481000000|2024-12-06 10:30:00|115.71|115.21|115.49|114.99|115.72|115.22|115.33|114.83|75
1733481300000|2024-12-06 10:35:00|115.52|115.02|116.06|115.56|116.36|115.86|115.52|115.02|134
1733481600000|2024-12-06 10:40:00|116.07|115.57|115.97|115.47|116.07|115.57|115.92|115.42|69
1733481900000|2024-12-06 10:45:00|115.96|115.46|116.47|115.97|116.51|116.01|115.92|115.42|44
1733482200000|2024-12-06 10:50:00|116.42|115.92|116.4|115.9|116.55|116.05|116.33|115.83|90
1733482500000|2024-12-06 10:55:00|116.38|115.88|116.45|115.95|116.5|116|116.38|115.88|50
1733482800000|2024-12-06 11:00:00|116.48|115.98|116.62|116.12|116.76|116.26|116.34|115.84|87
1733483100000|2024-12-06 11:05:00|116.61|116.11|116.5|116|116.8|116.3|116.43|115.93|101
1733483400000|2024-12-06 11:10:00|116.48|115.98|116.1|115.6|116.57|116.07|115.88|115.38|102
1733483700000|2024-12-06 11:15:00|116.12|115.62|116.28|115.78|116.28|115.78|115.93|115.43|113
1733484000000|2024-12-06 11:20:00|116.31|115.81|116.64|116.14|116.7|116.2|116.18|115.68|129
1733484300000|2024-12-06 11:25:00|116.65|116.15|116.6|116.1|116.69|116.19|116.5|116|56
1733484600000|2024-12-06 11:30:00|116.61|116.11|116.6|116.1|116.61|116.11|116.4|115.9|87
1733484900000|2024-12-06 11:35:00|116.61|116.11|116.57|116.07|116.66|116.16|116.44|115.94|76
1733485200000|2024-12-06 11:40:00|116.51|116.01|115.99|115.49|116.52|116.02|115.97|115.47|107
1733485500000|2024-12-06 11:45:00|115.98|115.48|116.26|115.76|116.27|115.77|115.92|115.42|149
1733485800000|2024-12-06 11:50:00|116.24|115.74|116.24|115.74|116.31|115.81|116.06|115.56|106
1733486100000|2024-12-06 11:55:00|116.26|115.76|116.58|116.08|116.59|116.09|116.26|115.76|51
1733486400000|2024-12-06 12:00:00|116.57|116.07|117.27|116.77|117.37|116.87|116.57|116.07|105
1733486700000|2024-12-06 12:05:00|117.26|116.76|117.59|117.09|117.59|117.09|117|116.5|89
1733487000000|2024-12-06 12:10:00|117.58|117.08|117.43|116.93|117.7|117.2|117.4|116.9|109
1733487300000|2024-12-06 12:15:00|117.44|116.94|117.04|116.54|117.6|117.1|117.03|116.53|96
1733487600000|2024-12-06 12:20:00|117.03|116.53|116.65|116.15|117.12|116.62|116.57|116.07|65
1733487900000|2024-12-06 12:25:00|116.66|116.16|116.45|115.95|116.89|116.39|116.38|115.88|133
1733488200000|2024-12-06 12:30:00|116.46|115.96|116.43|115.93|116.64|116.14|116.25|115.75|127
1733488500000|2024-12-06 12:35:00|116.42|115.92|116.3|115.8|116.46|115.96|116.06|115.56|171
1733488800000|2024-12-06 12:40:00|116.31|115.81|115.81|115.31|116.41|115.91|115.81|115.31|150
1733489100000|2024-12-06 12:45:00|115.79|115.29|115.43|114.93|115.88|115.38|115.43|114.93|108
1733489400000|2024-12-06 12:50:00|115.44|114.94|114.72|114.22|115.44|114.94|114.66|114.16|122
1733489700000|2024-12-06 12:55:00|114.71|114.21|114.55|114.05|114.72|114.22|114.38|113.88|140
1733490000000|2024-12-06 13:00:00|114.52|114.02|115.05|114.55|115.12|114.62|114.47|113.97|254
1733490300000|2024-12-06 13:05:00|115.06|114.56|115.16|114.66|115.21|114.71|114.64|114.14|152
1733490600000|2024-12-06 13:10:00|115.14|114.64|115.39|114.89|115.39|114.89|115.01|114.51|123
1733490900000|2024-12-06 13:15:00|115.4|114.9|114.91|114.41|115.4|114.9|114.71|114.21|189
1733491200000|2024-12-06 13:20:00|114.92|114.42|114.73|114.23|115.06|114.56|114.53|114.03|179
1733491500000|2024-12-06 13:25:00|114.75|114.25|115|114.5|115|114.5|113.88|113.38|229
1733491800000|2024-12-06 13:30:00|114.98|114.48|116.29|115.79|116.42|115.92|114.55|114.05|322
1733492100000|2024-12-06 13:35:00|116.31|115.81|117.04|116.54|117.28|116.78|116.17|115.67|222
1733492400000|2024-12-06 13:40:00|117.03|116.53|117.6|117.1|117.86|117.36|117.01|116.51|169
1733492700000|2024-12-06 13:45:00|117.63|117.13|115.98|115.48|117.71|117.21|115.59|115.09|353
1733493000000|2024-12-06 13:50:00|116.01|115.51|116.5|116|116.67|116.17|115.98|115.48|181
1733493300000|2024-12-06 13:55:00|116.49|115.99|116.82|116.32|116.83|116.33|116.47|115.97|165
1733493600000|2024-12-06 14:00:00|116.83|116.33|116.75|116.25|117.5|117|116.75|116.25|199
1733493900000|2024-12-06 14:05:00|116.76|116.26|116.37|115.87|116.78|116.28|116.31|115.81|217
1733494200000|2024-12-06 14:10:00|116.4|115.9|116.12|115.62|116.43|115.93|116.01|115.51|162
1733494500000|2024-12-06 14:15:00|116.11|115.61|116.08|115.58|116.23|115.73|115.75|115.25|163
1733494800000|2024-12-06 14:20:00|116.01|115.51|116.35|115.85|116.38|115.88|115.95|115.45|119
1733495100000|2024-12-06 14:25:00|116.37|115.87|117.36|116.86|117.38|116.88|116.37|115.87|121
1733495400000|2024-12-06 14:30:00|117.35|116.85|116.67|116.17|117.36|116.86|116.55|116.05|218
1733495700000|2024-12-06 14:35:00|116.74|116.24|116.74|116.24|116.96|116.46|116.57|116.07|202
1733496000000|2024-12-06 14:40:00|116.75|116.25|117.08|116.58|117.16|116.66|116.35|115.85|166
1733496300000|2024-12-06 14:45:00|117.09|116.59|117.73|117.23|117.73|117.23|116.9|116.4|193
1733496600000|2024-12-06 14:50:00|117.76|117.26|117.87|117.37|118.16|117.66|117.53|117.03|131
1733496900000|2024-12-06 14:55:00|117.89|117.39|118.42|117.92|118.44|117.94|117.86|117.36|124
1733497200000|2024-12-06 15:00:00|118.4|117.9|117.44|116.94|118.42|117.92|117.43|116.93|206
1733497500000|2024-12-06 15:05:00|117.41|116.91|118.5|118|118.5|118|117.37|116.87|169
1733497800000|2024-12-06 15:10:00|118.46|117.96|118.95|118.45|119.04|118.54|118.44|117.94|185
1733498100000|2024-12-06 15:15:00|118.9|118.4|119.79|119.29|119.92|119.42|118.81|118.31|194
1733498400000|2024-12-06 15:20:00|119.81|119.31|120.17|119.67|120.17|119.67|119.37|118.87|206
1733498700000|2024-12-06 15:25:00|120.18|119.68|120.62|120.12|120.84|120.34|119.88|119.38|184
1733499000000|2024-12-06 15:30:00|120.61|120.11|122.09|121.59|122.24|121.74|120.6|120.1|231
1733499300000|2024-12-06 15:35:00|122.07|121.57|121.58|121.08|122.24|121.74|121.09|120.59|182
1733499600000|2024-12-06 15:40:00|121.51|121.01|121.53|121.03|122.11|121.61|121.18|120.68|201
1733499900000|2024-12-06 15:45:00|121.59|121.09|121.03|120.53|121.74|121.24|120.93|120.43|164
1733500200000|2024-12-06 15:50:00|121.02|120.52|121.79|121.29|122.69|122.19|120.98|120.48|230
1733500500000|2024-12-06 15:55:00|121.81|121.31|120.94|120.44|121.88|121.38|120.54|120.04|161
1733500800000|2024-12-06 16:00:00|120.97|120.47|121.54|121.04|121.88|121.38|120.96|120.46|210
1733501100000|2024-12-06 16:05:00|121.56|121.06|121.32|120.82|121.75|121.25|121.17|120.67|163
1733501400000|2024-12-06 16:10:00|121.33|120.83|120.8|120.3|121.35|120.85|120.61|120.11|158
1733501700000|2024-12-06 16:15:00|120.79|120.29|120.91|120.41|120.99|120.49|120.61|120.11|203
1733502000000|2024-12-06 16:20:00|120.92|120.42|120.7|120.2|121.16|120.66|120.42|119.92|153
1733502300000|2024-12-06 16:25:00|120.69|120.19|120.33|119.83|120.69|120.19|120.15|119.65|134
1733502600000|2024-12-06 16:30:00|120.34|119.84|121.26|120.76|121.58|121.08|120.32|119.82|202
1733502900000|2024-12-06 16:35:00|121.29|120.79|121.27|120.77|121.5|121|121.03|120.53|133
1733503200000|2024-12-06 16:40:00|121.28|120.78|121.46|120.96|121.75|121.25|121.28|120.78|123
1733503500000|2024-12-06 16:45:00|121.5|121|121.6|121.1|121.75|121.25|121.37|120.87|144
1733503800000|2024-12-06 16:50:00|121.59|121.09|120.91|120.41|121.59|121.09|120.9|120.4|74
1733504100000|2024-12-06 16:55:00|120.9|120.4|120.73|120.23|121.09|120.59|120.72|120.22|85
1733504400000|2024-12-06 17:00:00|120.71|120.21|120.58|120.08|120.83|120.33|120.58|120.08|73
1733504700000|2024-12-06 17:05:00|120.59|120.09|120.78|120.28|120.83|120.33|120.59|120.09|82
1733505000000|2024-12-06 17:10:00|120.79|120.29|121.19|120.69|121.22|120.72|120.79|120.29|58
1733505300000|2024-12-06 17:15:00|121.18|120.68|121.55|121.05|121.68|121.18|121.17|120.67|59
1733505600000|2024-12-06 17:20:00|121.56|121.06|121.33|120.83|121.62|121.12|121.32|120.82|63
1733505900000|2024-12-06 17:25:00|121.35|120.85|121.38|120.88|121.57|121.07|121.33|120.83|52
1733506200000|2024-12-06 17:30:00|121.37|120.87|121.46|120.96|121.55|121.05|121.32|120.82|88
1733506500000|2024-12-06 17:35:00|121.45|120.95|121.36|120.86|121.45|120.95|121.14|120.64|91
1733506800000|2024-12-06 17:40:00|121.38|120.88|122.24|121.74|122.32|121.82|121.35|120.85|122
1733507100000|2024-12-06 17:45:00|122.27|121.77|122.05|121.55|122.31|121.81|121.66|121.16|188
1733507400000|2024-12-06 17:50:00|122.08|121.58|122.03|121.53|122.55|122.05|122.01|121.51|188
1733507700000|2024-12-06 17:55:00|122.02|121.52|121.45|120.95|122.11|121.61|121.41|120.91|232
1733508000000|2024-12-06 18:00:00|121.46|120.96|122.07|121.57|122.12|121.62|121.41|120.91|170
1733508300000|2024-12-06 18:05:00|122.06|121.56|122.23|121.73|122.55|122.05|122.03|121.53|177
1733508600000|2024-12-06 18:10:00|122.24|121.74|122.22|121.72|122.44|121.94|122.22|121.72|109
1733508900000|2024-12-06 18:15:00|122.24|121.74|122.58|122.08|122.65|122.15|122.24|121.74|69
1733509200000|2024-12-06 18:20:00|122.59|122.09|122.43|121.93|122.67|122.17|122.37|121.87|37
1733509500000|2024-12-06 18:25:00|122.4|121.9|122.37|121.87|122.45|121.95|122.37|121.87|33
1733509800000|2024-12-06 18:30:00|122.38|121.88|122.45|121.95|122.45|121.95|122.22|121.72|62
1733510100000|2024-12-06 18:35:00|122.44|121.94|122.85|122.35|122.91|122.41|122.25|121.75|95
1733510400000|2024-12-06 18:40:00|122.86|122.36|122.46|121.96|122.86|122.36|122.4|121.9|70
1733510700000|2024-12-06 18:45:00|122.42|121.92|122.43|121.93|122.54|122.04|122.42|121.92|51
1733511000000|2024-12-06 18:50:00|122.44|121.94|122.35|121.85|122.45|121.95|122.33|121.83|57
1733511300000|2024-12-06 18:55:00|122.34|121.84|122.34|121.84|122.35|121.85|122.3|121.8|13
1733511600000|2024-12-06 19:00:00|122.32|121.82|122.17|121.67|122.35|121.85|122.06|121.56|49
1733511900000|2024-12-06 19:05:00|122.16|121.66|122.46|121.96|122.56|122.06|122.12|121.62|46
1733512200000|2024-12-06 19:10:00|122.43|121.93|123.22|122.72|123.25|122.75|122.43|121.93|67
1733512500000|2024-12-06 19:15:00|123.2|122.7|122.72|122.22|123.24|122.74|122.65|122.15|95
1733512800000|2024-12-06 19:20:00|122.71|122.21|122.7|122.2|122.8|122.3|122.56|122.06|65
1733513100000|2024-12-06 19:25:00|122.69|122.19|122.75|122.25|122.75|122.25|122.39|121.89|36
1733513400000|2024-12-06 19:30:00|122.79|122.29|122.88|122.38|123.25|122.75|122.75|122.25|66
1733513700000|2024-12-06 19:35:00|122.87|122.37|122.68|122.18|122.97|122.47|122.64|122.14|82
1733514000000|2024-12-06 19:40:00|122.69|122.19|122.77|122.27|122.8|122.3|122.5|122|95
1733514300000|2024-12-06 19:45:00|122.76|122.26|123.02|122.52|123.15|122.65|122.55|122.05|84
1733514600000|2024-12-06 19:50:00|123.03|122.53|123.08|122.58|123.08|122.58|122.67|122.17|101
1733514900000|2024-12-06 19:55:00|123.09|122.59|122.88|122.38|123.15|122.65|122.79|122.29|84
1733515200000|2024-12-06 20:00:00|122.87|122.37|123.07|122.57|123.22|122.72|122.83|122.33|96
1733515500000|2024-12-06 20:05:00|123.06|122.56|123.37|122.87|123.37|122.87|122.86|122.36|75
1733515800000|2024-12-06 20:10:00|123.36|122.86|123.17|122.67|123.37|122.87|123.12|122.62|117
1733516100000|2024-12-06 20:15:00|123.16|122.66|123.21|122.71|123.41|122.91|123.08|122.58|55
1733516400000|2024-12-06 20:20:00|123.19|122.69|122.79|122.29|123.19|122.69|122.74|122.24|85
1733516700000|2024-12-06 20:25:00|122.8|122.3|122.5|122|122.8|122.3|122.44|121.94|81
1733517000000|2024-12-06 20:30:00|122.47|121.97|122.45|121.95|122.49|121.99|122.34|121.84|49
1733517300000|2024-12-06 20:35:00|122.44|121.94|122.4|121.9|122.58|122.08|122.4|121.9|31
1733517600000|2024-12-06 20:40:00|122.39|121.89|122.48|121.98|122.5|122|122.39|121.89|19
1733517900000|2024-12-06 20:45:00|122.49|121.99|122.06|121.56|122.5|122|122.06|121.56|48
1733518200000|2024-12-06 20:50:00|122.05|121.55|122.18|121.68|122.18|121.68|121.85|121.35|47
1733518500000|2024-12-06 20:55:00|122.23|121.73|122.39|121.89|122.39|121.89|122.17|121.67|31
1733518800000|2024-12-06 21:00:00|122.4|121.9|122.97|121.57|122.99|122.12|122.4|121.56|38
1733519100000|2024-12-06 21:05:00|122.96|121.56|123.33|121.93|123.33|121.93|122.83|121.43|40
1733519400000|2024-12-06 21:10:00|123.32|121.92|123.37|121.97|123.38|121.98|123.18|121.78|67
1733519700000|2024-12-06 21:15:00|123.36|121.96|123.2|121.8|123.38|121.98|123.18|121.78|116
1733520000000|2024-12-06 21:20:00|123.21|121.81|123.05|121.65|123.27|121.87|123.03|121.63|82
1733520300000|2024-12-06 21:25:00|123.04|121.64|122.9|121.5|123.04|121.64|122.87|121.47|70
1733520600000|2024-12-06 21:30:00|122.89|121.49|122.8|121.4|122.9|121.5|122.79|121.39|84
1733520900000|2024-12-06 21:35:00|122.82|121.42|122.73|121.33|122.85|121.45|122.7|121.3|82
1733521200000|2024-12-06 21:40:00|122.74|121.34|122.89|121.49|123.08|121.68|122.74|121.34|30
1733521500000|2024-12-06 21:45:00|122.87|121.47|122.55|121.15|123.04|121.64|122.54|121.14|92
1733521800000|2024-12-06 21:50:00|122.54|121.14|122.22|120.82|122.56|121.16|122.18|120.78|80
1733522100000|2024-12-06 21:55:00|122.21|120.81|122.26|120.86|122.27|120.87|122.2|120.8|29
1733558400000|2024-12-07 08:00:00|121.82|120.42|122|120.6|122|120.6|121.6|120.2|81
1733558700000|2024-12-07 08:05:00|121.99|120.59|121.8|120.4|122|120.6|121.61|120.21|97
1733559000000|2024-12-07 08:10:00|121.79|120.39|121.89|120.49|122.09|120.69|121.71|120.31|109
1733559300000|2024-12-07 08:15:00|121.88|120.48|121.52|120.12|121.91|120.51|121.52|120.12|104
1733559600000|2024-12-07 08:20:00|121.54|120.14|122.1|120.7|122.2|120.8|121.52|120.12|106
1733559900000|2024-12-07 08:25:00|122.12|120.72|122.2|120.8|122.2|120.8|122.03|120.63|46
1733560200000|2024-12-07 08:30:00|122.21|120.81|122.45|121.05|122.45|121.05|122.21|120.81|76
1733560500000|2024-12-07 08:35:00|122.44|121.04|121.74|120.34|122.44|121.04|121.7|120.3|72
1733560800000|2024-12-07 08:40:00|121.77|120.37|121.79|120.39|122.25|120.85|121.77|120.37|65
1733561100000|2024-12-07 08:45:00|121.8|120.4|122|120.6|122.1|120.7|121.8|120.4|21
1733561400000|2024-12-07 08:50:00|121.96|120.56|121.77|120.37|122.06|120.66|121.72|120.32|52
1733561700000|2024-12-07 08:55:00|121.69|120.29|121.39|119.99|121.74|120.34|121.38|119.98|57
1733562000000|2024-12-07 09:00:00|121.4|120|121.63|120.23|121.72|120.32|121.4|120|39
1733562300000|2024-12-07 09:05:00|121.67|120.27|121.97|120.57|122.26|120.86|121.67|120.27|37
1733562600000|2024-12-07 09:10:00|121.96|120.56|121.88|120.48|121.96|120.56|121.87|120.47|77
1733562900000|2024-12-07 09:15:00|121.87|120.47|121.85|120.45|121.89|120.49|121.77|120.37|105
1733563200000|2024-12-07 09:20:00|121.84|120.44|121.84|120.44|121.84|120.44|121.78|120.38|29
1733563500000|2024-12-07 09:25:00|121.79|120.39|122.06|120.66|122.06|120.66|121.69|120.29|28
1733563800000|2024-12-07 09:30:00|122.07|120.67|121.86|120.46|122.26|120.86|121.85|120.45|104
1733564100000|2024-12-07 09:35:00|121.84|120.44|121.45|120.05|121.84|120.44|121.36|119.96|97
1733564400000|2024-12-07 09:40:00|121.44|120.04|121.25|119.85|121.48|120.08|121.2|119.8|55
1733564700000|2024-12-07 09:45:00|121.24|119.84|121.03|119.63|121.3|119.9|121.01|119.61|60
1733565000000|2024-12-07 09:50:00|121.01|119.61|121.05|119.65|121.08|119.68|121|119.6|57
1733565300000|2024-12-07 09:55:00|121.04|119.64|120.96|119.56|121.04|119.64|120.92|119.52|24
1733565600000|2024-12-07 10:00:00|120.95|119.55|120.86|119.46|121|119.6|120.86|119.46|27
1733565900000|2024-12-07 10:05:00|120.87|119.47|121.02|119.62|121.02|119.62|120.86|119.46|37
1733566200000|2024-12-07 10:10:00|121.01|119.61|121.09|119.69|121.36|119.96|121.01|119.61|77
1733566500000|2024-12-07 10:15:00|121.08|119.68|120.44|119.04|121.11|119.71|120.42|119.02|90
1733566800000|2024-12-07 10:20:00|120.45|119.05|120.37|118.97|120.5|119.1|120.31|118.91|66
1733567100000|2024-12-07 10:25:00|120.36|118.96|120.42|119.02|120.46|119.06|120.34|118.94|46
1733567400000|2024-12-07 10:30:00|120.41|119.01|120.75|119.35|120.75|119.35|120.37|118.97|71
1733567700000|2024-12-07 10:35:00|120.74|119.34|120.58|119.18|120.74|119.34|120.58|119.18|42
1733568000000|2024-12-07 10:40:00|120.6|119.2|120.53|119.13|120.61|119.21|120.43|119.03|34
1733568300000|2024-12-07 10:45:00|120.51|119.11|120.13|118.73|120.51|119.11|120.13|118.73|34
1733568600000|2024-12-07 10:50:00|120.11|118.71|119.8|118.4|120.11|118.71|119.69|118.29|48
1733568900000|2024-12-07 10:55:00|119.79|118.39|120.48|119.08|120.48|119.08|119.79|118.39|60
1733569200000|2024-12-07 11:00:00|120.41|119.01|120.68|119.28|120.68|119.28|120.41|119.01|19
1733569500000|2024-12-07 11:05:00|120.65|119.25|120.36|118.96|120.65|119.25|120.34|118.94|87
1733569800000|2024-12-07 11:10:00|120.35|118.95|120.68|119.28|120.68|119.28|120.34|118.94|32
1733570100000|2024-12-07 11:15:00|120.69|119.29|121.11|119.71|121.11|119.71|120.69|119.29|56
1733570400000|2024-12-07 11:20:00|121.1|119.7|121.15|119.75|121.21|119.81|121.07|119.67|32
1733570700000|2024-12-07 11:25:00|121.18|119.78|121.61|120.21|121.61|120.21|121.18|119.78|38
1733571000000|2024-12-07 11:30:00|121.63|120.23|121.62|120.22|121.63|120.23|121.42|120.02|131
1733571300000|2024-12-07 11:35:00|121.61|120.21|121.79|120.39|121.79|120.39|121.6|120.2|26
1733571600000|2024-12-07 11:40:00|121.78|120.38|121.7|120.3|121.79|120.39|121.7|120.3|24
1733571900000|2024-12-07 11:45:00|121.63|120.23|121.43|120.03|121.64|120.24|121.37|119.97|112
1733572200000|2024-12-07 11:50:00|121.42|120.02|121.57|120.17|121.58|120.18|121.39|119.99|76
1733572500000|2024-12-07 11:55:00|121.56|120.16|121.42|120.02|121.59|120.19|121.42|120.02|78
1733572800000|2024-12-07 12:00:00|121.44|120.04|121.45|120.05|121.59|120.19|121.26|119.86|132
1733573100000|2024-12-07 12:05:00|121.47|120.07|121.32|119.92|121.49|120.09|121.27|119.87|154
1733573400000|2024-12-07 12:10:00|121.31|119.91|121.77|120.37|121.86|120.46|121.31|119.91|100
1733573700000|2024-12-07 12:15:00|121.76|120.36|121.8|120.4|121.85|120.45|121.55|120.15|89
1733574000000|2024-12-07 12:20:00|121.79|120.39|121.72|120.32|121.83|120.43|121.63|120.23|84
1733574300000|2024-12-07 12:25:00|121.75|120.35|121.56|120.16|121.77|120.37|121.56|120.16|73
1733574600000|2024-12-07 12:30:00|121.54|120.14|121.26|119.86|121.54|120.14|121.25|119.85|99
1733574900000|2024-12-07 12:35:00|121.25|119.85|121.21|119.81|121.25|119.85|121.1|119.7|55
1733575200000|2024-12-07 12:40:00|121.25|119.85|121.56|120.16|121.56|120.16|121.25|119.85|50
1733575500000|2024-12-07 12:45:00|121.57|120.17|121.67|120.27|121.73|120.33|121.57|120.17|82
1733575800000|2024-12-07 12:50:00|121.68|120.28|121.7|120.3|121.78|120.38|121.63|120.23|96
1733576100000|2024-12-07 12:55:00|121.69|120.29|121.55|120.15|121.7|120.3|121.49|120.09|49
1733576400000|2024-12-07 13:00:00|121.54|120.14|121.68|120.28|121.68|120.28|121.47|120.07|82
1733576700000|2024-12-07 13:05:00|121.67|120.27|121.97|120.57|122.04|120.64|121.67|120.27|74
1733577000000|2024-12-07 13:10:00|121.96|120.56|121.89|120.49|122.03|120.63|121.79|120.39|95
1733577300000|2024-12-07 13:15:00|121.88|120.48|121.99|120.59|122.17|120.77|121.87|120.47|114
1733577600000|2024-12-07 13:20:00|121.98|120.58|121.75|120.35|122.04|120.64|121.69|120.29|89
1733577900000|2024-12-07 13:25:00|121.79|120.39|121.66|120.26|121.86|120.46|121.63|120.23|96
1733578200000|2024-12-07 13:30:00|121.65|120.25|121.35|119.95|121.68|120.28|121.35|119.95|113
1733578500000|2024-12-07 13:35:00|121.28|119.88|121.23|119.83|121.33|119.93|121.2|119.8|80
1733578800000|2024-12-07 13:40:00|121.24|119.84|121.26|119.86|121.31|119.91|121.23|119.83|102
1733579100000|2024-12-07 13:45:00|121.28|119.88|121.33|119.93|121.33|119.93|121.24|119.84|26
1733579400000|2024-12-07 13:50:00|121.34|119.94|121.38|119.98|121.39|119.99|121.33|119.93|18
1733579700000|2024-12-07 13:55:00|121.37|119.97|121.48|120.08|121.55|120.15|121.36|119.96|33
1733580000000|2024-12-07 14:00:00|121.47|120.07|121.29|119.89|121.58|120.18|121.28|119.88|77
1733580300000|2024-12-07 14:05:00|121.3|119.9|121.38|119.98|121.38|119.98|121.19|119.79|31
1733580600000|2024-12-07 14:10:00|121.37|119.97|120.97|119.57|121.38|119.98|120.91|119.51|53
1733580900000|2024-12-07 14:15:00|120.96|119.56|121.03|119.63|121.03|119.63|120.62|119.22|62
1733581200000|2024-12-07 14:20:00|121.04|119.64|121.1|119.7|121.15|119.75|121.04|119.64|54
1733581500000|2024-12-07 14:25:00|121.05|119.65|121|119.6|121.05|119.65|120.99|119.59|37
1733581800000|2024-12-07 14:30:00|120.99|119.59|121.32|119.92|121.32|119.92|120.99|119.59|28
1733582100000|2024-12-07 14:35:00|121.35|119.95|121.69|120.29|121.69|120.29|121.35|119.95|24
1733582400000|2024-12-07 14:40:00|121.76|120.36|122|120.6|122.03|120.63|121.63|120.23|54
1733582700000|2024-12-07 14:45:00|122.01|120.61|122.08|120.68|122.17|120.77|121.84|120.44|130
1733583000000|2024-12-07 14:50:00|122.09|120.69|122.06|120.66|122.17|120.77|121.99|120.59|96
1733583300000|2024-12-07 14:55:00|122.07|120.67|121.99|120.59|122.1|120.7|121.9|120.5|104
1733583600000|2024-12-07 15:00:00|121.98|120.58|121.89|120.49|121.98|120.58|121.69|120.29|109
1733583900000|2024-12-07 15:05:00|121.9|120.5|122.62|121.22|122.62|121.22|121.9|120.5|57
1733584200000|2024-12-07 15:10:00|122.65|121.25|122.36|120.96|122.69|121.29|122.32|120.92|75
1733584500000|2024-12-07 15:15:00|122.35|120.95|121.88|120.48|122.35|120.95|121.7|120.3|139
1733584800000|2024-12-07 15:20:00|121.85|120.45|121.95|120.55|122|120.6|121.7|120.3|82
1733585100000|2024-12-07 15:25:00|121.96|120.56|121.8|120.4|122.02|120.62|121.8|120.4|95
1733585400000|2024-12-07 15:30:00|121.82|120.42|121.8|120.4|121.86|120.46|121.57|120.17|74
1733585700000|2024-12-07 15:35:00|121.82|120.42|121.9|120.5|121.93|120.53|121.79|120.39|42
1733586000000|2024-12-07 15:40:00|121.89|120.49|122.02|120.62|122.08|120.68|121.88|120.48|67
1733586300000|2024-12-07 15:45:00|122.03|120.63|121.99|120.59|122.1|120.7|121.79|120.39|89
1733586600000|2024-12-07 15:50:00|121.98|120.58|122.31|120.91|122.45|121.05|121.94|120.54|104
1733586900000|2024-12-07 15:55:00|122.32|120.92|122.71|121.31|122.71|121.31|122.32|120.92|70
1733587200000|2024-12-07 16:00:00|122.73|121.33|123.26|121.86|123.48|122.08|122.61|121.21|170
1733587500000|2024-12-07 16:05:00|123.24|121.84|123|121.6|123.26|121.86|122.6|121.2|147
1733587800000|2024-12-07 16:10:00|122.98|121.58|123.06|121.66|123.53|122.13|122.84|121.44|164
1733588100000|2024-12-07 16:15:00|123.08|121.68|123.18|121.78|123.31|121.91|122.92|121.52|156
1733588400000|2024-12-07 16:20:00|123.17|121.77|122.92|121.52|123.31|121.91|122.85|121.45|206
1733588700000|2024-12-07 16:25:00|122.93|121.53|122.23|120.83|123|121.6|122.22|120.82|111
1733589000000|2024-12-07 16:30:00|122.22|120.82|121.63|120.23|122.28|120.88|121.55|120.15|139
1733589300000|2024-12-07 16:35:00|121.66|120.26|121.84|120.44|121.84|120.44|121.23|119.83|94
1733589600000|2024-12-07 16:40:00|121.83|120.43|122.03|120.63|122.08|120.68|121.81|120.41|108
1733589900000|2024-12-07 16:45:00|122.02|120.62|121.88|120.48|122.03|120.63|121.6|120.2|89
1733590200000|2024-12-07 16:50:00|121.86|120.46|121.38|119.98|121.93|120.53|121.38|119.98|90
1733590500000|2024-12-07 16:55:00|121.39|119.99|121.46|120.06|121.46|120.06|121.33|119.93|76
1733590800000|2024-12-07 17:00:00|121.48|120.08|121.39|119.99|121.58|120.18|121.34|119.94|94
1733591100000|2024-12-07 17:05:00|121.36|119.96|121.13|119.73|121.45|120.05|121.08|119.68|53
1733591400000|2024-12-07 17:10:00|121.14|119.74|121.06|119.66|121.3|119.9|121.06|119.66|121
1733591700000|2024-12-07 17:15:00|121.04|119.64|121.06|119.66|121.08|119.68|120.7|119.3|104
1733592000000|2024-12-07 17:20:00|121.07|119.67|121.24|119.84|121.24|119.84|121.03|119.63|28
1733592300000|2024-12-07 17:25:00|121.23|119.83|121.14|119.74|121.35|119.95|121.14|119.74|42
1733592600000|2024-12-07 17:30:00|121.15|119.75|120.87|119.47|121.15|119.75|120.74|119.34|64
1733592900000|2024-12-07 17:35:00|120.88|119.48|121.07|119.67|121.1|119.7|120.7|119.3|87
1733593200000|2024-12-07 17:40:00|121.08|119.68|120.77|119.37|121.1|119.7|120.7|119.3|78
1733593500000|2024-12-07 17:45:00|120.75|119.35|120.55|119.15|120.75|119.35|120.55|119.15|68
1733593800000|2024-12-07 17:50:00|120.56|119.16|120.31|118.91|120.67|119.27|120.24|118.84|79
1733594100000|2024-12-07 17:55:00|120.32|118.92|120.53|119.13|120.53|119.13|120.29|118.89|36
1733594400000|2024-12-07 18:00:00|120.52|119.12|120.83|119.43|120.85|119.45|120.51|119.11|46
1733594700000|2024-12-07 18:05:00|120.84|119.44|120.8|119.4|120.85|119.45|120.74|119.34|44
1733595000000|2024-12-07 18:10:00|120.81|119.41|121.1|119.7|121.11|119.71|120.81|119.41|36
1733595300000|2024-12-07 18:15:00|121.06|119.66|120.96|119.56|121.09|119.69|120.96|119.56|23
1733595600000|2024-12-07 18:20:00|120.95|119.55|121.22|119.82|121.22|119.82|120.95|119.55|46
1733595900000|2024-12-07 18:25:00|121.25|119.85|121.21|119.81|121.27|119.87|121.14|119.74|49
1733596200000|2024-12-07 18:30:00|121.17|119.77|121.14|119.74|121.19|119.79|120.96|119.56|53
1733596500000|2024-12-07 18:35:00|121.13|119.73|121.35|119.95|121.47|120.07|121.13|119.73|84
1733596800000|2024-12-07 18:40:00|121.34|119.94|121.53|120.13|121.53|120.13|121.31|119.91|43
1733597100000|2024-12-07 18:45:00|121.54|120.14|121.57|120.17|121.57|120.17|121.24|119.84|52
1733597400000|2024-12-07 18:50:00|121.58|120.18|122.06|120.66|122.08|120.68|121.58|120.18|46
1733597700000|2024-12-07 18:55:00|122.08|120.68|122.04|120.64|122.1|120.7|121.86|120.46|95
1733598000000|2024-12-07 19:00:00|122.05|120.65|122.2|120.8|122.21|120.81|122.05|120.65|80
1733598300000|2024-12-07 19:05:00|122.18|120.78|122.36|120.96|122.36|120.96|122.08|120.68|66
1733598600000|2024-12-07 19:10:00|122.39|120.99|122.09|120.69|122.4|121|121.79|120.39|72
1733598900000|2024-12-07 19:15:00|122.1|120.7|121.59|120.19|122.1|120.7|121.59|120.19|106
1733599200000|2024-12-07 19:20:00|121.56|120.16|121.37|119.97|121.56|120.16|121.2|119.8|60
1733599500000|2024-12-07 19:25:00|121.38|119.98|121.31|119.91|121.47|120.07|121.31|119.91|27
1733599800000|2024-12-07 19:30:00|121.32|119.92|121.06|119.66|121.32|119.92|121.06|119.66|30
1733600100000|2024-12-07 19:35:00|121.05|119.65|120.92|119.52|121.06|119.66|120.87|119.47|43
1733600400000|2024-12-07 19:40:00|120.93|119.53|121.12|119.72|121.13|119.73|120.89|119.49|32
1733600700000|2024-12-07 19:45:00|121.11|119.71|121.1|119.7|121.13|119.73|121.01|119.61|62
1733601000000|2024-12-07 19:50:00|121.11|119.71|121.23|119.83|121.23|119.83|121.03|119.63|24
1733601300000|2024-12-07 19:55:00|121.24|119.84|121.61|120.21|121.61|120.21|121.24|119.84|32
1733601600000|2024-12-07 20:00:00|121.63|120.23|121.97|120.57|122.07|120.67|121.63|120.23|95
1733601900000|2024-12-07 20:05:00|121.94|120.54|122.04|120.64|122.29|120.89|121.94|120.54|53
1733602200000|2024-12-07 20:10:00|122.05|120.65|122.12|120.72|122.2|120.8|121.97|120.57|108
1733602500000|2024-12-07 20:15:00|122.13|120.73|121.63|120.23|122.14|120.74|121.6|120.2|119
1733602800000|2024-12-07 20:20:00|121.61|120.21|121.95|120.55|121.99|120.59|121.59|120.19|125
1733603100000|2024-12-07 20:25:00|121.96|120.56|122.04|120.64|122.04|120.64|121.78|120.38|79
1733603400000|2024-12-07 20:30:00|122.05|120.65|122.34|120.94|122.34|120.94|122.05|120.65|72
1733603700000|2024-12-07 20:35:00|122.33|120.93|122.16|120.76|122.34|120.94|122.07|120.67|57
1733604000000|2024-12-07 20:40:00|122.19|120.79|121.83|120.43|122.2|120.8|121.83|120.43|94
1733604300000|2024-12-07 20:45:00|121.82|120.42|121.91|120.51|121.91|120.51|121.79|120.39|68
1733604600000|2024-12-07 20:50:00|121.92|120.52|122.11|120.71|122.14|120.74|121.92|120.52|32
1733604900000|2024-12-07 20:55:00|122.12|120.72|121.96|120.56|122.15|120.75|121.92|120.52|88
1733605200000|2024-12-07 21:00:00|121.97|120.57|121.65|120.25|121.99|120.59|121.46|120.06|110
1733605500000|2024-12-07 21:05:00|121.66|120.26|121.55|120.15|121.84|120.44|121.47|120.07|86
1733605800000|2024-12-07 21:10:00|121.54|120.14|121.24|119.84|121.54|120.14|121.24|119.84|21
1733606100000|2024-12-07 21:15:00|121.25|119.85|121.11|119.71|121.25|119.85|121.03|119.63|70
1733606400000|2024-12-07 21:20:00|121.12|119.72|121.41|120.01|121.41|120.01|121.11|119.71|50
1733606700000|2024-12-07 21:25:00|121.4|120|121.6|120.2|121.6|120.2|121.34|119.94|37
1733607000000|2024-12-07 21:30:00|121.62|120.22|121.39|119.99|121.75|120.35|121.39|119.99|77
1733607300000|2024-12-07 21:35:00|121.36|119.96|121.3|119.9|121.38|119.98|121.29|119.89|60
1733607600000|2024-12-07 21:40:00|121.31|119.91|121.28|119.88|121.35|119.95|121.18|119.78|45
1733607900000|2024-12-07 21:45:00|121.3|119.9|121.27|119.87|121.55|120.15|121.27|119.87|41
1733608200000|2024-12-07 21:50:00|121.28|119.88|121.18|119.78|121.28|119.88|121.08|119.68|37
1733608500000|2024-12-07 21:55:00|121.19|119.79|121.1|119.7|121.19|119.79|121.1|119.7|14
1733608800000|2024-12-07 22:00:00|121.11|119.71|121.12|119.72|121.14|119.74|121.1|119.7|22
1733609100000|2024-12-07 22:05:00|121.11|119.71|120.89|119.49|121.11|119.71|120.86|119.46|38
1733609400000|2024-12-07 22:10:00|120.87|119.47|121.26|119.86|121.26|119.86|120.87|119.47|54
1733609700000|2024-12-07 22:15:00|121.25|119.85|121.11|119.71|121.25|119.85|121.06|119.66|58
1733610000000|2024-12-07 22:20:00|121.1|119.7|120.95|119.55|121.11|119.71|120.95|119.55|39
1733610300000|2024-12-07 22:25:00|120.96|119.56|121.11|119.71|121.11|119.71|120.96|119.56|13
1733610600000|2024-12-07 22:30:00|121.1|119.7|121.07|119.67|121.12|119.72|121|119.6|62
1733610900000|2024-12-07 22:35:00|121.09|119.69|121.1|119.7|121.15|119.75|121.09|119.69|36
1733611200000|2024-12-07 22:40:00|121.09|119.69|121.22|119.82|121.41|120.01|121.09|119.69|31
1733611500000|2024-12-07 22:45:00|121.23|119.83|121.25|119.85|121.25|119.85|121.22|119.82|21
1733611800000|2024-12-07 22:50:00|121.27|119.87|121.37|119.97|121.37|119.97|121.27|119.87|5
1733612100000|2024-12-07 22:55:00|121.36|119.96|120.98|119.58|121.36|119.96|120.98|119.58|16
1733612400000|2024-12-07 23:00:00|120.96|119.56|121.31|119.91|121.34|119.94|120.91|119.51|96
1733612700000|2024-12-07 23:05:00|121.3|119.9|121.27|119.87|121.34|119.94|121.17|119.77|81
1733613000000|2024-12-07 23:10:00|121.29|119.89|121.34|119.94|121.37|119.97|121.29|119.89|21
1733613300000|2024-12-07 23:15:00|121.3|119.9|121.27|119.87|121.36|119.96|121.27|119.87|46
1733613600000|2024-12-07 23:20:00|121.28|119.88|121.57|120.17|121.59|120.19|121.27|119.87|57
1733613900000|2024-12-07 23:25:00|121.56|120.16|121.74|120.34|121.85|120.45|121.5|120.1|66
1733614200000|2024-12-07 23:30:00|121.73|120.33|122.1|120.7|122.1|120.7|121.71|120.31|40
1733614500000|2024-12-07 23:35:00|122.09|120.69|122.37|120.97|122.37|120.97|122.09|120.69|30
1733614800000|2024-12-07 23:40:00|122.38|120.98|122.28|120.88|122.6|121.2|122.22|120.82|89
1733615100000|2024-12-07 23:45:00|122.29|120.89|122.26|120.86|122.35|120.95|122.03|120.63|104
1733615400000|2024-12-07 23:50:00|122.28|120.88|122.2|120.8|122.44|121.04|122.11|120.71|118
1733615700000|2024-12-07 23:55:00|122.19|120.79|121.84|120.44|122.19|120.79|121.81|120.41|91
1733616000000|2024-12-08 00:00:00|121.82|120.42|121.92|120.52|121.92|120.52|121.19|119.79|123
1733616300000|2024-12-08 00:05:00|121.9|120.5|121.58|120.18|122.02|120.62|121.58|120.18|218
1733616600000|2024-12-08 00:10:00|121.57|120.17|121.4|120|121.79|120.39|121.39|119.99|186
1733616900000|2024-12-08 00:15:00|121.39|119.99|121.11|119.71|121.52|120.12|121.05|119.65|129
1733617200000|2024-12-08 00:20:00|121.1|119.7|121.21|119.81|121.23|119.83|121.04|119.64|122
1733617500000|2024-12-08 00:25:00|121.22|119.82|121.36|119.96|121.75|120.35|121.22|119.82|117
1733617800000|2024-12-08 00:30:00|121.38|119.98|121.55|120.15|121.57|120.17|121.28|119.88|79
1733618100000|2024-12-08 00:35:00|121.54|120.14|122.06|120.66|122.07|120.67|121.5|120.1|74
1733618400000|2024-12-08 00:40:00|122.05|120.65|122.12|120.72|122.12|120.72|121.91|120.51|85
1733618700000|2024-12-08 00:45:00|122.15|120.75|121.94|120.54|122.4|121|121.9|120.5|126
1733619000000|2024-12-08 00:50:00|121.93|120.53|122.02|120.62|122.14|120.74|121.89|120.49|131
1733619300000|2024-12-08 00:55:00|122|120.6|122.18|120.78|122.21|120.81|122|120.6|34
1733619600000|2024-12-08 01:00:00|122.2|120.8|122.55|121.15|122.58|121.18|122.12|120.72|81
1733619900000|2024-12-08 01:05:00|122.53|121.13|122.58|121.18|122.62|121.22|122.47|121.07|114
1733620200000|2024-12-08 01:10:00|122.59|121.19|122.51|121.11|122.7|121.3|122.51|121.11|46
1733620500000|2024-12-08 01:15:00|122.52|121.12|122.65|121.25|122.81|121.41|122.51|121.11|69
1733620800000|2024-12-08 01:20:00|122.67|121.27|122.81|121.41|122.85|121.45|122.66|121.26|105
1733621100000|2024-12-08 01:25:00|122.8|121.4|122.91|121.51|122.91|121.51|122.57|121.17|88
1733621400000|2024-12-08 01:30:00|122.95|121.55|122.25|120.85|123.14|121.74|122.23|120.83|145
1733621700000|2024-12-08 01:35:00|122.24|120.84|122.39|120.99|122.56|121.16|122.12|120.72|163
1733622000000|2024-12-08 01:40:00|122.4|121|122.38|120.98|122.5|121.1|122.21|120.81|132
1733622300000|2024-12-08 01:45:00|122.39|120.99|122.18|120.78|122.43|121.03|122.18|120.78|104
1733622600000|2024-12-08 01:50:00|122.16|120.76|121.79|120.39|122.18|120.78|121.77|120.37|99
1733622900000|2024-12-08 01:55:00|121.78|120.38|121.52|120.12|121.8|120.4|121.44|120.04|47
1733623200000|2024-12-08 02:00:00|121.49|120.09|121.29|119.89|121.49|120.09|121.29|119.89|31
1733623500000|2024-12-08 02:05:00|121.25|119.85|121.07|119.67|121.25|119.85|121.06|119.66|58
1733623800000|2024-12-08 02:10:00|121.08|119.68|121.17|119.77|121.17|119.77|121.06|119.66|65
1733624100000|2024-12-08 02:15:00|121.18|119.78|121.6|120.2|121.63|120.23|121.18|119.78|45
1733624400000|2024-12-08 02:20:00|121.59|120.19|121.65|120.25|121.65|120.25|121.44|120.04|49
1733624700000|2024-12-08 02:25:00|121.64|120.24|121.88|120.48|121.89|120.49|121.57|120.17|49
1733625000000|2024-12-08 02:30:00|121.89|120.49|122.28|120.88|122.28|120.88|121.87|120.47|67
1733625300000|2024-12-08 02:35:00|122.29|120.89|122.38|120.98|122.67|121.27|122.29|120.89|90
1733625600000|2024-12-08 02:40:00|122.39|120.99|122.48|121.08|122.61|121.21|122.28|120.88|69
1733625900000|2024-12-08 02:45:00|122.51|121.11|122.52|121.12|122.61|121.21|122.49|121.09|75
1733626200000|2024-12-08 02:50:00|122.51|121.11|122.19|120.79|122.61|121.21|122.13|120.73|142
1733626500000|2024-12-08 02:55:00|122.18|120.78|122.21|120.81|122.27|120.87|122.1|120.7|83
1733626800000|2024-12-08 03:00:00|122.22|120.82|122.68|121.28|122.68|121.28|122.22|120.82|53
1733627100000|2024-12-08 03:05:00|122.72|121.32|122.7|121.3|122.91|121.51|122.56|121.16|72
1733627400000|2024-12-08 03:10:00|122.69|121.29|122.5|121.1|122.7|121.3|122.45|121.05|55
1733627700000|2024-12-08 03:15:00|122.53|121.13|122.3|120.9|122.68|121.28|122.28|120.88|90
1733628000000|2024-12-08 03:20:00|122.31|120.91|122.46|121.06|122.46|121.06|122.24|120.84|59
1733628300000|2024-12-08 03:25:00|122.47|121.07|122.59|121.19|122.59|121.19|122.47|121.07|25
1733628600000|2024-12-08 03:30:00|122.6|121.2|122.69|121.29|122.86|121.46|122.6|121.2|73
1733628900000|2024-12-08 03:35:00|122.7|121.3|122.23|120.83|122.76|121.36|122.22|120.82|69
1733629200000|2024-12-08 03:40:00|122.24|120.84|122.31|120.91|122.49|121.09|122.24|120.84|87
1733629500000|2024-12-08 03:45:00|122.3|120.9|121.97|120.57|122.42|121.02|121.94|120.54|107
1733629800000|2024-12-08 03:50:00|121.96|120.56|121.81|120.41|121.97|120.57|121.7|120.3|51
1733630100000|2024-12-08 03:55:00|121.82|120.42|121.72|120.32|121.84|120.44|121.72|120.32|40
1733630400000|2024-12-08 04:00:00|121.71|120.31|121.47|120.07|121.75|120.35|121.47|120.07|35
1733630700000|2024-12-08 04:05:00|121.46|120.06|121.69|120.29|121.69|120.29|121.32|119.92|58
1733631000000|2024-12-08 04:10:00|121.7|120.3|121.84|120.44|121.85|120.45|121.7|120.3|24
1733631300000|2024-12-08 04:15:00|121.85|120.45|122.07|120.67|122.15|120.75|121.83|120.43|84
1733631600000|2024-12-08 04:20:00|122.06|120.66|121.47|120.07|122.12|120.72|121.47|120.07|132
1733631900000|2024-12-08 04:25:00|121.48|120.08|121.41|120.01|121.51|120.11|121.35|119.95|65
1733632200000|2024-12-08 04:30:00|121.45|120.05|121.44|120.04|121.62|120.22|121.41|120.01|88
1733632500000|2024-12-08 04:35:00|121.45|120.05|121.11|119.71|121.45|120.05|121.11|119.71|66
1733632800000|2024-12-08 04:40:00|121.1|119.7|120.94|119.54|121.1|119.7|120.94|119.54|11
1733633400000|2024-12-08 04:50:00|120.95|119.55|121.14|119.74|121.35|119.95|120.95|119.55|101
1733633700000|2024-12-08 04:55:00|121.13|119.73|121|119.6|121.17|119.77|121|119.6|72
1733634000000|2024-12-08 05:00:00|120.99|119.59|121.07|119.67|121.08|119.68|120.95|119.55|78
1733634300000|2024-12-08 05:05:00|121.06|119.66|120.93|119.53|121.06|119.66|120.93|119.53|51
1733634600000|2024-12-08 05:10:00|120.92|119.52|120.6|119.2|120.92|119.52|120.49|119.09|34
1733634900000|2024-12-08 05:15:00|120.63|119.23|120.76|119.36|120.86|119.46|120.42|119.02|70
1733635200000|2024-12-08 05:20:00|120.73|119.33|120.5|119.1|120.73|119.33|120.44|119.04|103
1733635500000|2024-12-08 05:25:00|120.51|119.11|120.3|118.9|120.61|119.21|120.26|118.86|107
1733635800000|2024-12-08 05:30:00|120.27|118.87|120.4|119|120.68|119.28|120.27|118.87|60
1733636100000|2024-12-08 05:35:00|120.39|118.99|120.49|119.09|120.52|119.12|120.39|118.99|51
1733636400000|2024-12-08 05:40:00|120.48|119.08|120.15|118.75|120.5|119.1|120.15|118.75|54
1733636700000|2024-12-08 05:45:00|120.13|118.73|119.55|118.15|120.13|118.73|119.49|118.09|139
1733637000000|2024-12-08 05:50:00|119.53|118.13|119.1|117.7|119.53|118.13|119.07|117.67|101
1733637300000|2024-12-08 05:55:00|119.09|117.69|119.38|117.98|119.56|118.16|119.07|117.67|112
1733637600000|2024-12-08 06:00:00|119.4|118|119.37|117.97|119.46|118.06|119.13|117.73|164
1733637900000|2024-12-08 06:05:00|119.36|117.96|118.96|117.56|119.37|117.97|118.96|117.56|73
1733638200000|2024-12-08 06:10:00|118.92|117.52|119.22|117.82|119.22|117.82|118.86|117.46|77
1733638500000|2024-12-08 06:15:00|119.23|117.83|119.82|118.42|119.82|118.42|119.23|117.83|71
1733638800000|2024-12-08 06:20:00|119.84|118.44|120.04|118.64|120.18|118.78|119.84|118.44|92
1733639100000|2024-12-08 06:25:00|120.03|118.63|119.83|118.43|120.15|118.75|119.8|118.4|98
1733639400000|2024-12-08 06:30:00|119.82|118.42|120.06|118.66|120.06|118.66|119.71|118.31|71
1733639700000|2024-12-08 06:35:00|120.07|118.67|120.02|118.62|120.23|118.83|119.99|118.59|43
1733640000000|2024-12-08 06:40:00|120.03|118.63|119.95|118.55|120.15|118.75|119.94|118.54|79
1733640300000|2024-12-08 06:45:00|119.94|118.54|119.97|118.57|119.99|118.59|119.85|118.45|75
1733640600000|2024-12-08 06:50:00|120.02|118.62|120.17|118.77|120.24|118.84|120.02|118.62|42
1733640900000|2024-12-08 06:55:00|120.16|118.76|120.36|118.96|120.36|118.96|120.16|118.76|19
1733641200000|2024-12-08 07:00:00|120.38|118.98|120.34|118.94|120.4|119|120.27|118.87|77
1733641500000|2024-12-08 07:05:00|120.36|118.96|120.45|119.05|120.45|119.05|120.3|118.9|58
1733641800000|2024-12-08 07:10:00|120.46|119.06|120.69|119.29|120.7|119.3|120.46|119.06|39
1733642100000|2024-12-08 07:15:00|120.68|119.28|120.58|119.18|120.7|119.3|120.49|119.09|82
1733642400000|2024-12-08 07:20:00|120.56|119.16|120.65|119.25|120.68|119.28|120.53|119.13|50
1733642700000|2024-12-08 07:25:00|120.66|119.26|120.75|119.35|120.75|119.35|120.66|119.26|28
1733643000000|2024-12-08 07:30:00|120.76|119.36|120.82|119.42|120.93|119.53|120.75|119.35|71
1733643300000|2024-12-08 07:35:00|120.81|119.41|120.97|119.57|120.97|119.57|120.78|119.38|49
1733643600000|2024-12-08 07:40:00|121.01|119.61|121.18|119.78|121.18|119.78|121.01|119.61|43
1733643900000|2024-12-08 07:45:00|121.19|119.79|121.2|119.8|121.28|119.88|121.19|119.79|17
1733644200000|2024-12-08 07:50:00|121.17|119.77|121.1|119.7|121.2|119.8|121.04|119.64|35
1733644500000|2024-12-08 07:55:00|121.09|119.69|121|119.6|121.12|119.72|121|119.6|23
1733644800000|2024-12-08 08:00:00|120.94|119.54|121.15|119.75|121.15|119.75|120.91|119.51|40
1733645100000|2024-12-08 08:05:00|121.14|119.74|120.51|119.11|121.14|119.74|120.37|118.97|105
1733645400000|2024-12-08 08:10:00|120.53|119.13|120.85|119.45|120.85|119.45|120.53|119.13|136
1733645700000|2024-12-08 08:15:00|120.84|119.44|120.41|119.01|120.84|119.44|120.22|118.82|129
1733646000000|2024-12-08 08:20:00|120.39|118.99|120.38|118.98|120.39|118.99|120|118.6|99
1733646300000|2024-12-08 08:25:00|120.4|119|120.34|118.94|120.55|119.15|120.22|118.82|88
1733646600000|2024-12-08 08:30:00|120.33|118.93|119.78|118.38|120.33|118.93|119.77|118.37|89
1733646900000|2024-12-08 08:35:00|119.77|118.37|119.52|118.12|119.77|118.37|119.52|118.12|57
1733647200000|2024-12-08 08:40:00|119.45|118.05|119.54|118.14|119.57|118.17|119.33|117.93|76
1733647500000|2024-12-08 08:45:00|119.55|118.15|119.88|118.48|120.01|118.61|119.55|118.15|113
1733647800000|2024-12-08 08:50:00|119.89|118.49|119.28|117.88|120.05|118.65|119.28|117.88|87
1733648100000|2024-12-08 08:55:00|119.27|117.87|118.8|117.4|119.27|117.87|118.8|117.4|62
1733648400000|2024-12-08 09:00:00|118.86|117.46|119.2|117.8|119.25|117.85|118.8|117.4|142
1733648700000|2024-12-08 09:05:00|119.19|117.79|119.88|118.48|120.06|118.66|119.14|117.74|84
1733649000000|2024-12-08 09:10:00|119.9|118.5|120.01|118.61|120.04|118.64|119.82|118.42|87
1733649300000|2024-12-08 09:15:00|120.02|118.62|120.3|118.9|120.38|118.98|120.02|118.62|61
1733649600000|2024-12-08 09:20:00|120.29|118.89|120.14|118.74|120.3|118.9|119.73|118.33|102
1733649900000|2024-12-08 09:25:00|120.15|118.75|119.92|118.52|120.15|118.75|119.9|118.5|90
1733650200000|2024-12-08 09:30:00|119.94|118.54|119.59|118.19|120.04|118.64|119.55|118.15|116
1733650500000|2024-12-08 09:35:00|119.6|118.2|119.68|118.28|119.77|118.37|119.31|117.91|162
1733650800000|2024-12-08 09:40:00|119.71|118.31|119.01|117.61|119.74|118.34|119.01|117.61|98
1733651100000|2024-12-08 09:45:00|119.04|117.64|118.51|117.11|119.31|117.91|118.51|117.11|91
1733651400000|2024-12-08 09:50:00|118.54|117.14|118.31|116.91|118.69|117.29|118.14|116.74|160
1733651700000|2024-12-08 09:55:00|118.26|116.86|118.93|117.53|119.1|117.7|118.14|116.74|134
1733652000000|2024-12-08 10:00:00|118.94|117.54|119.65|118.25|119.65|118.25|118.94|117.54|156
1733652300000|2024-12-08 10:05:00|119.66|118.26|119.75|118.35|119.77|118.37|119.63|118.23|113
1733652600000|2024-12-08 10:10:00|119.74|118.34|119.97|118.57|119.97|118.57|119.72|118.32|40
1733652900000|2024-12-08 10:15:00|119.99|118.59|119.87|118.47|120.11|118.71|119.79|118.39|156
1733653200000|2024-12-08 10:20:00|119.9|118.5|119.56|118.16|119.97|118.57|119.43|118.03|143
1733653500000|2024-12-08 10:25:00|119.55|118.15|119.91|118.51|119.91|118.51|119.55|118.15|62
1733653800000|2024-12-08 10:30:00|119.9|118.5|120.15|118.75|120.16|118.76|119.81|118.41|56
1733654100000|2024-12-08 10:35:00|120.16|118.76|120.15|118.75|120.19|118.79|120.08|118.68|54
1733654400000|2024-12-08 10:40:00|120.14|118.74|120.38|118.98|120.51|119.11|120.12|118.72|43
1733654700000|2024-12-08 10:45:00|120.39|118.99|120.98|119.58|121.01|119.61|120.39|118.99|61
1733655000000|2024-12-08 10:50:00|120.97|119.57|120.94|119.54|121.01|119.61|120.74|119.34|104
1733655300000|2024-12-08 10:55:00|120.96|119.56|121.29|119.89|121.29|119.89|120.94|119.54|58
1733655600000|2024-12-08 11:00:00|121.28|119.88|121.38|119.98|121.38|119.98|121.09|119.69|176
1733655900000|2024-12-08 11:05:00|121.39|119.99|121.7|120.3|121.83|120.43|121.39|119.99|106
1733656200000|2024-12-08 11:10:00|121.68|120.28|121.69|120.29|122.18|120.78|121.55|120.15|98
1733656500000|2024-12-08 11:15:00|121.71|120.31|121.26|119.86|121.74|120.34|121.15|119.75|192
1733656800000|2024-12-08 11:20:00|121.29|119.89|121.86|120.46|121.91|120.51|121.14|119.74|122
1733657100000|2024-12-08 11:25:00|121.87|120.47|122.21|120.81|122.21|120.81|121.83|120.43|91
1733657400000|2024-12-08 11:30:00|122.24|120.84|122.44|121.04|122.44|121.04|122.17|120.77|43
1733657700000|2024-12-08 11:35:00|122.42|121.02|122.39|120.99|122.54|121.14|122.25|120.85|83
1733658000000|2024-12-08 11:40:00|122.43|121.03|122.59|121.19|122.6|121.2|122.12|120.72|90
1733658300000|2024-12-08 11:45:00|122.6|121.2|122.12|120.72|122.7|121.3|122.12|120.72|156
1733658600000|2024-12-08 11:50:00|122.1|120.7|121.71|120.31|122.17|120.77|121.68|120.28|128
1733658900000|2024-12-08 11:55:00|121.72|120.32|121.53|120.13|121.76|120.36|121.53|120.13|47
1733659200000|2024-12-08 12:00:00|121.54|120.14|121.06|119.66|121.6|120.2|121.06|119.66|90
1733659500000|2024-12-08 12:05:00|121.05|119.65|121.1|119.7|121.17|119.77|120.99|119.59|69
1733659800000|2024-12-08 12:10:00|121.09|119.69|121.17|119.77|121.23|119.83|121.08|119.68|112
1733660100000|2024-12-08 12:15:00|121.18|119.78|120.76|119.36|121.19|119.79|120.76|119.36|87
1733660400000|2024-12-08 12:20:00|120.75|119.35|120.67|119.27|120.75|119.35|120.52|119.12|81
1733660700000|2024-12-08 12:25:00|120.68|119.28|121.15|119.75|121.15|119.75|120.68|119.28|76
1733661000000|2024-12-08 12:30:00|121.14|119.74|120.68|119.28|121.14|119.74|120.66|119.26|92
1733661300000|2024-12-08 12:35:00|120.69|119.29|120.9|119.5|121|119.6|120.69|119.29|50
1733661600000|2024-12-08 12:40:00|120.91|119.51|120.89|119.49|121.11|119.71|120.89|119.49|58
1733661900000|2024-12-08 12:45:00|120.87|119.47|121.22|119.82|121.22|119.82|120.77|119.37|67
1733662200000|2024-12-08 12:50:00|121.21|119.81|121.39|119.99|121.46|120.06|121.2|119.8|114
1733662500000|2024-12-08 12:55:00|121.38|119.98|121.49|120.09|121.57|120.17|121.21|119.81|66
1733662800000|2024-12-08 13:00:00|121.48|120.08|121.56|120.16|121.56|120.16|121.21|119.81|112
1733663100000|2024-12-08 13:05:00|121.55|120.15|121.97|120.57|122.05|120.65|121.53|120.13|99
1733663400000|2024-12-08 13:10:00|122|120.6|121.99|120.59|122.2|120.8|121.9|120.5|114
1733663700000|2024-12-08 13:15:00|121.97|120.57|121.88|120.48|122.07|120.67|121.69|120.29|165
1733664000000|2024-12-08 13:20:00|121.87|120.47|121.73|120.33|121.94|120.54|121.68|120.28|92
1733664300000|2024-12-08 13:25:00|121.74|120.34|121.78|120.38|121.89|120.49|121.65|120.25|87
1733664600000|2024-12-08 13:30:00|121.79|120.39|121.93|120.53|122.01|120.61|121.62|120.22|116
1733664900000|2024-12-08 13:35:00|121.91|120.51|121.94|120.54|122.06|120.66|121.89|120.49|66
1733665200000|2024-12-08 13:40:00|121.93|120.53|121.84|120.44|121.94|120.54|121.75|120.35|109
1733665500000|2024-12-08 13:45:00|121.82|120.42|122.22|120.82|122.33|120.93|121.81|120.41|116
1733665800000|2024-12-08 13:50:00|122.21|120.81|122.13|120.73|122.31|120.91|122.12|120.72|73
1733666100000|2024-12-08 13:55:00|122.14|120.74|122.32|120.92|122.34|120.94|122.11|120.71|72
1733666400000|2024-12-08 14:00:00|122.33|120.93|121.7|120.3|122.34|120.94|121.7|120.3|85
1733666700000|2024-12-08 14:05:00|121.73|120.33|121.91|120.51|121.91|120.51|121.7|120.3|63
1733667000000|2024-12-08 14:10:00|121.92|120.52|121.9|120.5|122.11|120.71|121.9|120.5|58
1733667300000|2024-12-08 14:15:00|121.89|120.49|121.52|120.12|121.96|120.56|121.52|120.12|75
1733667600000|2024-12-08 14:20:00|121.55|120.15|121.54|120.14|121.64|120.24|121.52|120.12|80
1733667900000|2024-12-08 14:25:00|121.55|120.15|121.24|119.84|121.56|120.16|121.2|119.8|44
1733668200000|2024-12-08 14:30:00|121.27|119.87|121.37|119.97|121.39|119.99|121.27|119.87|30
1733668500000|2024-12-08 14:35:00|121.36|119.96|120.91|119.51|121.36|119.96|120.91|119.51|76
1733668800000|2024-12-08 14:40:00|120.92|119.52|121.04|119.64|121.12|119.72|120.92|119.52|39
1733669100000|2024-12-08 14:45:00|121.03|119.63|120.81|119.41|121.19|119.79|120.81|119.41|53
1733669400000|2024-12-08 14:50:00|120.8|119.4|120.33|118.93|120.8|119.4|120.33|118.93|41
1733669700000|2024-12-08 14:55:00|120.31|118.91|119.67|118.27|120.31|118.91|119.45|118.05|252
1733670000000|2024-12-08 15:00:00|119.7|118.3|119.32|117.92|119.92|118.52|119.11|117.71|163
1733670300000|2024-12-08 15:05:00|119.31|117.91|118.98|117.58|119.5|118.1|118.78|117.38|160
1733670600000|2024-12-08 15:10:00|118.91|117.51|119.08|117.68|119.55|118.15|118.91|117.51|150
1733670900000|2024-12-08 15:15:00|119.06|117.66|119.16|117.76|119.38|117.98|118.97|117.57|152
1733671200000|2024-12-08 15:20:00|119.18|117.78|119.51|118.11|119.54|118.14|119|117.6|134
1733671500000|2024-12-08 15:25:00|119.52|118.12|119.81|118.41|120.26|118.86|119.5|118.1|168
1733671800000|2024-12-08 15:30:00|119.82|118.42|119.7|118.3|119.93|118.53|119.36|117.96|107
1733672100000|2024-12-08 15:35:00|119.69|118.29|119.93|118.53|120.25|118.85|119.69|118.29|88
1733672400000|2024-12-08 15:40:00|119.95|118.55|119.99|118.59|120.16|118.76|119.93|118.53|96
1733672700000|2024-12-08 15:45:00|119.96|118.56|119.79|118.39|120.06|118.66|119.66|118.26|112
1733673000000|2024-12-08 15:50:00|119.83|118.43|119.67|118.27|119.85|118.45|119.65|118.25|89
1733673300000|2024-12-08 15:55:00|119.69|118.29|119.53|118.13|119.74|118.34|119.49|118.09|104
1733673600000|2024-12-08 16:00:00|119.54|118.14|119.57|118.17|119.87|118.47|119.52|118.12|116
1733673900000|2024-12-08 16:05:00|119.58|118.18|120.17|118.77|120.17|118.77|119.58|118.18|97
1733674200000|2024-12-08 16:10:00|120.2|118.8|120.18|118.78|120.29|118.89|120.08|118.68|100
1733674500000|2024-12-08 16:15:00|120.21|118.81|120.21|118.81|120.25|118.85|119.93|118.53|154
1733674800000|2024-12-08 16:20:00|120.2|118.8|119.82|118.42|120.23|118.83|119.82|118.42|78
1733675100000|2024-12-08 16:25:00|119.81|118.41|119.64|118.24|119.83|118.43|119.6|118.2|63
1733675400000|2024-12-08 16:30:00|119.65|118.25|119.55|118.15|119.76|118.36|119.4|118|86
1733675700000|2024-12-08 16:35:00|119.54|118.14|119.05|117.65|119.54|118.14|119|117.6|105
1733676000000|2024-12-08 16:40:00|119.03|117.63|118.95|117.55|119.08|117.68|118.93|117.53|26
1733676300000|2024-12-08 16:45:00|118.97|117.57|118.97|117.57|119.26|117.86|118.94|117.54|103
1733676600000|2024-12-08 16:50:00|118.98|117.58|119.25|117.85|119.41|118.01|118.98|117.58|85
1733676900000|2024-12-08 16:55:00|119.3|117.9|119.23|117.83|119.33|117.93|119.18|117.78|38
1733677200000|2024-12-08 17:00:00|119.22|117.82|119.22|117.82|119.3|117.9|118.95|117.55|94
1733677500000|2024-12-08 17:05:00|119.25|117.85|118.95|117.55|119.28|117.88|118.95|117.55|69
1733677800000|2024-12-08 17:10:00|118.93|117.53|119.08|117.68|119.08|117.68|118.86|117.46|18
1733678100000|2024-12-08 17:15:00|119.09|117.69|119.47|118.07|119.51|118.11|119.09|117.69|130
1733678400000|2024-12-08 17:20:00|119.46|118.06|119.54|118.14|119.61|118.21|119.31|117.91|75
1733678700000|2024-12-08 17:25:00|119.55|118.15|119.41|118.01|119.6|118.2|119.4|118|65
1733679000000|2024-12-08 17:30:00|119.42|118.02|119.46|118.06|119.46|118.06|119.3|117.9|72
1733679300000|2024-12-08 17:35:00|119.45|118.05|119.56|118.16|119.56|118.16|119.32|117.92|64
1733679600000|2024-12-08 17:40:00|119.62|118.22|119.65|118.25|119.68|118.28|119.59|118.19|56
1733679900000|2024-12-08 17:45:00|119.66|118.26|119.84|118.44|119.97|118.57|119.65|118.25|94
1733680200000|2024-12-08 17:50:00|119.85|118.45|119.9|118.5|120|118.6|119.81|118.41|65
1733680500000|2024-12-08 17:55:00|119.95|118.55|120|118.6|120.02|118.62|119.95|118.55|27
1733680800000|2024-12-08 18:00:00|120.01|118.61|120.1|118.7|120.15|118.75|119.99|118.59|44
1733681100000|2024-12-08 18:05:00|120.11|118.71|119.98|118.58|120.15|118.75|119.81|118.41|80
1733681400000|2024-12-08 18:10:00|119.97|118.57|119.62|118.22|119.97|118.57|119.61|118.21|79
1733681700000|2024-12-08 18:15:00|119.63|118.23|119.39|117.99|119.7|118.3|119.39|117.99|76
1733682000000|2024-12-08 18:20:00|119.38|117.98|119.08|117.68|119.39|117.99|119.03|117.63|87
1733682300000|2024-12-08 18:25:00|119.07|117.67|119.01|117.61|119.08|117.68|118.91|117.51|75
1733682600000|2024-12-08 18:30:00|119|117.6|119.08|117.68|119.08|117.68|118.94|117.54|72
1733682900000|2024-12-08 18:35:00|119.09|117.69|119.19|117.79|119.19|117.79|119.09|117.69|19
1733683200000|2024-12-08 18:40:00|119.2|117.8|119.2|117.8|119.21|117.81|119.2|117.8|3
1733683800000|2024-12-08 18:50:00|119.15|117.75|119.1|117.7|119.15|117.75|119.08|117.68|11
1733684100000|2024-12-08 18:55:00|119.11|117.71|118.8|117.4|119.11|117.71|118.8|117.4|26
1733684400000|2024-12-08 19:00:00|118.78|117.38|119.06|117.66|119.13|117.73|118.37|116.97|106
1733684700000|2024-12-08 19:05:00|119.07|117.67|118.93|117.53|119.15|117.75|118.86|117.46|106
1733685000000|2024-12-08 19:10:00|118.92|117.52|118.72|117.32|118.94|117.54|118.62|117.22|81
1733685300000|2024-12-08 19:15:00|118.73|117.33|118.67|117.27|118.73|117.33|118.43|117.03|60
1733685600000|2024-12-08 19:20:00|118.72|117.32|118.77|117.37|118.78|117.38|118.72|117.32|32
1733685900000|2024-12-08 19:25:00|118.76|117.36|118.61|117.21|118.76|117.36|118.61|117.21|40
1733686200000|2024-12-08 19:30:00|118.62|117.22|118.81|117.41|118.82|117.42|118.62|117.22|23
1733686500000|2024-12-08 19:35:00|118.82|117.42|118.71|117.31|118.82|117.42|118.71|117.31|45
1733686800000|2024-12-08 19:40:00|118.72|117.32|118.61|117.21|118.72|117.32|118.59|117.19|22
1733687100000|2024-12-08 19:45:00|118.64|117.24|118.71|117.31|118.77|117.37|118.64|117.24|30
1733687400000|2024-12-08 19:50:00|118.68|117.28|118.78|117.38|118.78|117.38|118.64|117.24|31
1733687700000|2024-12-08 19:55:00|118.77|117.37|118.92|117.52|119|117.6|118.76|117.36|26
1733688000000|2024-12-08 20:00:00|118.94|117.54|118.92|117.52|118.94|117.54|118.78|117.38|61
1733688300000|2024-12-08 20:05:00|118.9|117.5|118.58|117.18|118.91|117.51|118.54|117.14|57
1733688600000|2024-12-08 20:10:00|118.56|117.16|118.47|117.07|118.59|117.19|118.47|117.07|23
1733688900000|2024-12-08 20:15:00|118.5|117.1|118.69|117.29|118.7|117.3|118.47|117.07|57
1733689200000|2024-12-08 20:20:00|118.67|117.27|118.8|117.4|118.8|117.4|118.63|117.23|58
1733689500000|2024-12-08 20:25:00|118.78|117.38|118.75|117.35|118.78|117.38|118.74|117.34|7
1733689800000|2024-12-08 20:30:00|118.76|117.36|118.94|117.54|118.94|117.54|118.6|117.2|71
1733690100000|2024-12-08 20:35:00|118.93|117.53|119.01|117.21|119.21|117.53|118.92|117.12|72
1733690400000|2024-12-08 20:40:00|118.99|117.19|118.99|117.19|118.99|117.19|118.87|117.07|43
1733690700000|2024-12-08 20:45:00|118.98|117.18|118.89|117.09|118.98|117.18|118.83|117.03|43
1733691000000|2024-12-08 20:50:00|118.92|117.12|119.06|117.26|119.07|117.27|118.89|117.09|46
1733691300000|2024-12-08 20:55:00|119.05|117.25|118.76|116.96|119.07|117.27|118.7|116.9|52
1733691600000|2024-12-08 21:00:00|118.77|116.97|118.71|116.91|118.8|117|118.68|116.88|41
1733691900000|2024-12-08 21:05:00|118.7|116.9|118.68|116.88|118.7|116.9|118.68|116.88|11
1733692200000|2024-12-08 21:10:00|118.67|116.87|118.47|116.67|118.67|116.87|118.45|116.65|36
1733692500000|2024-12-08 21:15:00|118.48|116.68|118.79|116.99|118.82|117.02|118.46|116.66|49
1733692800000|2024-12-08 21:20:00|118.8|117|118.79|116.99|118.82|117.02|118.61|116.81|73
1733693100000|2024-12-08 21:25:00|118.78|116.98|118.91|117.11|118.91|117.11|118.77|116.97|24
1733693400000|2024-12-08 21:30:00|118.94|117.14|118.99|117.19|118.99|117.19|118.89|117.09|23
1733693700000|2024-12-08 21:35:00|119|117.2|119.02|117.22|119.02|117.22|119|117.2|3
1733694000000|2024-12-08 21:40:00|119.08|117.28|119.12|117.32|119.25|117.45|119.02|117.22|54
1733694300000|2024-12-08 21:45:00|119.14|117.34|119.16|117.36|119.28|117.48|119.09|117.29|78
1733694600000|2024-12-08 21:50:00|119.14|117.34|119.12|117.32|119.17|117.37|119.02|117.22|106
1733694900000|2024-12-08 21:55:00|119.11|117.31|119.27|117.47|119.27|117.47|119.05|117.25|47
1733695200000|2024-12-08 22:00:00|119.3|117.5|119.3|117.5|119.31|117.51|119.06|117.26|78
1733695500000|2024-12-08 22:05:00|119.28|117.48|118.71|118.21|119.28|118.21|118.45|117.44|56
1733695800000|2024-12-08 22:10:00|118.72|118.22|118.82|118.32|118.84|118.34|118.72|118.22|22
1733696100000|2024-12-08 22:15:00|118.83|118.33|118.99|118.49|118.99|118.49|118.82|118.32|24
1733696400000|2024-12-08 22:20:00|118.97|118.47|119.05|118.55|119.05|118.55|118.85|118.35|56
1733696700000|2024-12-08 22:25:00|119.06|118.56|119.12|118.62|119.12|118.62|119.06|118.56|3
1733697000000|2024-12-08 22:30:00|119.06|118.56|119.05|118.55|119.1|118.6|118.99|118.49|52
1733697300000|2024-12-08 22:35:00|119.06|118.56|119.05|118.55|119.06|118.56|118.85|118.35|42
1733697600000|2024-12-08 22:40:00|119.04|118.54|119.05|118.55|119.06|118.56|118.99|118.49|69
1733697900000|2024-12-08 22:45:00|119.06|118.56|119.12|118.62|119.12|118.62|119.05|118.55|23
1733698200000|2024-12-08 22:50:00|119.13|118.63|119.25|118.75|119.25|118.75|119.13|118.63|33
1733698500000|2024-12-08 22:55:00|119.28|118.78|119.48|118.98|119.48|118.98|119.28|118.78|16
1733698800000|2024-12-08 23:00:00|119.44|118.94|119.17|118.67|119.44|118.94|119.16|118.66|41
1733699100000|2024-12-08 23:05:00|119.16|118.66|119.21|118.71|119.37|118.87|119.16|118.66|94
1733699400000|2024-12-08 23:10:00|119.23|118.73|119.34|118.84|119.34|118.84|119.16|118.66|77
1733699700000|2024-12-08 23:15:00|119.35|118.85|119.35|118.85|119.44|118.94|119.27|118.77|48
1733700000000|2024-12-08 23:20:00|119.36|118.86|119.6|119.1|119.62|119.12|119.36|118.86|55
1733700300000|2024-12-08 23:25:00|119.61|119.11|119.45|118.95|119.68|119.18|119.38|118.88|103
1733700600000|2024-12-08 23:30:00|119.46|118.96|119.47|118.97|119.51|119.01|119.31|118.81|115
1733700900000|2024-12-08 23:35:00|119.48|118.98|119.36|118.86|119.53|119.03|119.35|118.85|77
1733701200000|2024-12-08 23:40:00|119.35|118.85|119.29|118.79|119.45|118.95|119.27|118.77|97
1733701500000|2024-12-08 23:45:00|119.3|118.8|119.55|119.05|119.55|119.05|119.25|118.75|39
1733701800000|2024-12-08 23:50:00|119.59|119.09|120.15|119.65|120.15|119.65|119.59|119.09|35
1733702100000|2024-12-08 23:55:00|120.14|119.64|119.69|119.19|120.14|119.64|119.66|119.16|82
1733702400000|2024-12-09 00:00:00|119.7|119.2|119.02|118.52|119.7|119.2|118.95|118.45|108
1733702700000|2024-12-09 00:05:00|119.01|118.51|119.04|118.54|119.09|118.59|118.79|118.29|132
1733703000000|2024-12-09 00:10:00|119.08|118.58|119.32|118.82|119.32|118.82|119.05|118.55|79
1733703300000|2024-12-09 00:15:00|119.31|118.81|118.49|117.99|119.31|118.81|118.45|117.95|90
1733703600000|2024-12-09 00:20:00|118.46|117.96|118.33|117.83|118.81|118.31|118.23|117.73|177
1733703900000|2024-12-09 00:25:00|118.35|117.85|118.11|117.61|118.37|117.87|117.97|117.47|76
1733704200000|2024-12-09 00:30:00|118.1|117.6|117.72|117.22|118.32|117.82|117.68|117.18|187
1733704500000|2024-12-09 00:35:00|117.75|117.25|117.51|117.01|117.86|117.36|117.51|117.01|140
1733704800000|2024-12-09 00:40:00|117.5|117|117.15|116.65|117.6|117.1|116.95|116.45|80
1733705100000|2024-12-09 00:45:00|117.19|116.69|117.86|117.36|117.92|117.42|117.19|116.69|108
1733705400000|2024-12-09 00:50:00|117.85|117.35|117.28|116.78|117.9|117.4|117.28|116.78|115
1733705700000|2024-12-09 00:55:00|117.27|116.77|117.58|117.08|117.58|117.08|117.11|116.61|112
1733706000000|2024-12-09 01:00:00|117.59|117.09|118.03|117.53|118.03|117.53|117.59|117.09|93
1733706300000|2024-12-09 01:05:00|118.04|117.54|118.07|117.57|118.4|117.9|118.04|117.54|108
1733706600000|2024-12-09 01:10:00|118.06|117.56|117.91|117.41|118.08|117.58|117.83|117.33|111
1733706900000|2024-12-09 01:15:00|117.9|117.4|117.44|116.94|117.97|117.47|117.42|116.92|132
1733707200000|2024-12-09 01:20:00|117.42|116.92|117.81|117.31|117.85|117.35|117.34|116.84|71
1733707500000|2024-12-09 01:25:00|117.8|117.3|118.33|117.83|118.33|117.83|117.8|117.3|86
1733707800000|2024-12-09 01:30:00|118.34|117.84|118.25|117.75|118.47|117.97|118.25|117.75|58
1733708100000|2024-12-09 01:35:00|118.24|117.74|117.79|117.29|118.32|117.82|117.78|117.28|142
1733708400000|2024-12-09 01:40:00|117.8|117.3|117.66|117.16|117.96|117.46|117.56|117.06|111
1733708700000|2024-12-09 01:45:00|117.65|117.15|117.16|116.66|117.66|117.16|117.01|116.51|106
1733709000000|2024-12-09 01:50:00|117.15|116.65|117.12|116.62|117.15|116.65|116.98|116.48|54
1733709300000|2024-12-09 01:55:00|117.13|116.63|117.09|116.59|117.28|116.78|117.07|116.57|81
1733709600000|2024-12-09 02:00:00|117.08|116.58|116.91|116.41|117.09|116.59|116.82|116.32|92
1733709900000|2024-12-09 02:05:00|116.87|116.37|117.31|116.81|117.42|116.92|116.55|116.05|124
1733710200000|2024-12-09 02:10:00|117.32|116.82|117.57|117.07|117.6|117.1|117.31|116.81|85
1733710500000|2024-12-09 02:15:00|117.58|117.08|117.08|116.58|117.6|117.1|117.08|116.58|137
1733710800000|2024-12-09 02:20:00|117.09|116.59|117.01|116.51|117.32|116.82|117.01|116.51|102
1733711100000|2024-12-09 02:25:00|116.99|116.49|116.75|116.25|116.99|116.49|116.68|116.18|70
1733711400000|2024-12-09 02:30:00|116.76|116.26|116.78|116.28|116.95|116.45|116.73|116.23|81
1733711700000|2024-12-09 02:35:00|116.75|116.25|116.37|115.87|116.87|116.37|116.37|115.87|81
1733712000000|2024-12-09 02:40:00|116.38|115.88|116.56|116.06|116.62|116.12|116.37|115.87|55
1733712300000|2024-12-09 02:45:00|116.57|116.07|116.37|115.87|116.58|116.08|116.37|115.87|36
1733712600000|2024-12-09 02:50:00|116.38|115.88|116.89|116.39|116.89|116.39|116.37|115.87|52
1733712900000|2024-12-09 02:55:00|116.87|116.37|116.95|116.45|117.09|116.59|116.86|116.36|47
1733713200000|2024-12-09 03:00:00|116.94|116.44|117.3|116.8|117.3|116.8|116.86|116.36|56
1733713500000|2024-12-09 03:05:00|117.29|116.79|117.02|116.52|117.41|116.91|117.02|116.52|93
1733713800000|2024-12-09 03:10:00|116.99|116.49|117.15|116.65|117.15|116.65|116.93|116.43|23
1733714100000|2024-12-09 03:15:00|117.14|116.64|117.11|116.61|117.22|116.72|117.09|116.59|86
1733714400000|2024-12-09 03:20:00|117.12|116.62|116.57|116.07|117.13|116.63|116.56|116.06|78
1733714700000|2024-12-09 03:25:00|116.56|116.06|116.74|116.24|116.85|116.35|116.5|116|71
1733715000000|2024-12-09 03:30:00|116.73|116.23|116.68|116.18|116.82|116.32|116.63|116.13|69
1733715300000|2024-12-09 03:35:00|116.67|116.17|116.29|115.79|116.67|116.17|116.29|115.79|60
1733715600000|2024-12-09 03:40:00|116.27|115.77|116.29|115.79|116.34|115.84|115.94|115.44|118
1733715900000|2024-12-09 03:45:00|116.28|115.78|115.56|115.06|116.34|115.84|115.55|115.05|208
1733716200000|2024-12-09 03:50:00|115.55|115.05|115.81|115.31|115.81|115.31|115.43|114.93|69
1733716500000|2024-12-09 03:55:00|115.84|115.34|116.62|116.12|116.62|116.12|115.84|115.34|96
1733716800000|2024-12-09 04:00:00|116.61|116.11|117.01|116.51|117.08|116.58|116.4|115.9|99
1733717100000|2024-12-09 04:05:00|117|116.5|117.1|116.6|117.25|116.75|116.99|116.49|96
1733717400000|2024-12-09 04:10:00|117.11|116.61|116.88|116.38|117.15|116.65|116.87|116.37|97
1733717700000|2024-12-09 04:15:00|116.87|116.37|116.49|115.99|116.92|116.42|116.49|115.99|49
1733718000000|2024-12-09 04:20:00|116.48|115.98|115.93|115.43|116.48|115.98|115.93|115.43|89
1733718300000|2024-12-09 04:25:00|115.99|115.49|116.14|115.64|116.22|115.72|115.81|115.31|132
1733718600000|2024-12-09 04:30:00|116.13|115.63|116.11|115.61|116.19|115.69|116.03|115.53|129
1733718900000|2024-12-09 04:35:00|116.12|115.62|116.32|115.82|116.35|115.85|116.07|115.57|86
1733719200000|2024-12-09 04:40:00|116.31|115.81|116.48|115.98|116.48|115.98|116.3|115.8|50
1733719500000|2024-12-09 04:45:00|116.49|115.99|116.45|115.95|116.55|116.05|116.45|115.95|67
1733719800000|2024-12-09 04:50:00|116.44|115.94|116.83|116.33|116.88|116.38|116.44|115.94|76
1733720100000|2024-12-09 04:55:00|116.84|116.34|116.96|116.46|116.96|116.46|116.81|116.31|22
1733720400000|2024-12-09 05:00:00|116.97|116.47|117.25|116.75|117.35|116.85|116.97|116.47|78
1733720700000|2024-12-09 05:05:00|117.26|116.76|117.28|116.78|117.31|116.81|117.21|116.71|61
1733721000000|2024-12-09 05:10:00|117.29|116.79|117.33|116.83|117.34|116.84|117.25|116.75|78
1733721300000|2024-12-09 05:15:00|117.32|116.82|117.23|116.73|117.32|116.82|117.18|116.68|67
1733721600000|2024-12-09 05:20:00|117.24|116.74|117.24|116.74|117.29|116.79|117.16|116.66|55
1733721900000|2024-12-09 05:25:00|117.25|116.75|117.29|116.79|117.29|116.79|117.24|116.74|33
1733722200000|2024-12-09 05:30:00|117.28|116.78|117.29|116.79|117.29|116.79|117.23|116.73|38
1733722500000|2024-12-09 05:35:00|117.3|116.8|117.34|116.84|117.35|116.85|117.3|116.8|14
1733722800000|2024-12-09 05:40:00|117.33|116.83|117.42|116.92|117.42|116.92|117.25|116.75|56
1733723100000|2024-12-09 05:45:00|117.48|116.98|118.15|117.65|118.15|117.65|117.48|116.98|53
1733723400000|2024-12-09 05:50:00|118.14|117.64|118.03|117.53|118.15|117.65|117.92|117.42|102
1733723700000|2024-12-09 05:55:00|118.04|117.54|117.95|117.45|118.09|117.59|117.92|117.42|51
1733724000000|2024-12-09 06:00:00|117.94|117.44|117.79|117.29|118.04|117.54|117.71|117.21|60
1733724300000|2024-12-09 06:05:00|117.78|117.28|117.18|116.68|117.79|117.29|117.18|116.68|126
1733724600000|2024-12-09 06:10:00|117.16|116.66|116.98|116.48|117.16|116.66|116.98|116.48|52
1733724900000|2024-12-09 06:15:00|116.96|116.46|116.61|116.11|117.01|116.51|116.61|116.11|106
1733725200000|2024-12-09 06:20:00|116.6|116.1|116.45|115.95|116.83|116.33|116.39|115.89|91
1733725500000|2024-12-09 06:25:00|116.46|115.96|115.78|115.28|116.46|115.96|115.77|115.27|43
1733725800000|2024-12-09 06:30:00|115.77|115.27|115.86|115.36|116.11|115.61|115.75|115.25|120
1733726100000|2024-12-09 06:35:00|115.83|115.33|116.03|115.53|116.12|115.62|115.59|115.09|111
1733726400000|2024-12-09 06:40:00|115.96|115.46|116.24|115.74|116.25|115.75|115.87|115.37|88
1733726700000|2024-12-09 06:45:00|116.23|115.73|116.46|115.96|116.46|115.96|116.06|115.56|109
1733727000000|2024-12-09 06:50:00|116.44|115.94|115.8|115.3|116.46|115.96|115.75|115.25|72
1733727300000|2024-12-09 06:55:00|115.79|115.29|115.75|115.25|115.97|115.47|115.75|115.25|47
1733727600000|2024-12-09 07:00:00|115.7|115.2|115.4|114.9|115.7|115.2|115.4|114.9|79
1733727900000|2024-12-09 07:05:00|115.39|114.89|114.75|114.25|115.48|114.98|114.75|114.25|133
1733728200000|2024-12-09 07:10:00|114.76|114.26|114.72|114.22|114.79|114.29|114.49|113.99|121
1733728500000|2024-12-09 07:15:00|114.73|114.23|114.27|113.77|114.94|114.44|114.27|113.77|158
1733728800000|2024-12-09 07:20:00|114.29|113.79|114.99|114.49|114.99|114.49|114.29|113.79|165
1733729100000|2024-12-09 07:25:00|115.01|114.51|114.68|114.18|115.24|114.74|114.61|114.11|140
1733729400000|2024-12-09 07:30:00|114.69|114.19|114.73|114.23|115.03|114.53|114.44|113.94|221
1733729700000|2024-12-09 07:35:00|114.72|114.22|115.62|115.12|115.62|115.12|114.58|114.08|125
1733730000000|2024-12-09 07:40:00|115.61|115.11|116.05|115.55|116.05|115.55|115.43|114.93|120
1733730300000|2024-12-09 07:45:00|116.07|115.57|116.42|115.92|116.42|115.92|115.94|115.44|58
1733730600000|2024-12-09 07:50:00|116.44|115.94|116.27|115.77|116.55|116.05|116.23|115.73|118
1733730900000|2024-12-09 07:55:00|116.26|115.76|115.99|115.49|116.27|115.77|115.98|115.48|65
1733731200000|2024-12-09 08:00:00|115.98|115.48|115.41|114.91|115.98|115.48|115.32|114.82|173
1733731500000|2024-12-09 08:05:00|115.4|114.9|115.24|114.74|115.4|114.9|114.87|114.37|127
1733731800000|2024-12-09 08:10:00|115.23|114.73|115.57|115.07|115.66|115.16|114.81|114.31|136
1733732100000|2024-12-09 08:15:00|115.58|115.08|115.42|114.92|115.58|115.08|115.26|114.76|193
1733732400000|2024-12-09 08:20:00|115.43|114.93|115.32|114.82|115.43|114.93|115.07|114.57|185
1733732700000|2024-12-09 08:25:00|115.31|114.81|114.64|114.14|115.31|114.81|114.64|114.14|92
1733733000000|2024-12-09 08:30:00|114.65|114.15|113.4|112.9|114.66|114.16|113.4|112.9|171
1733733300000|2024-12-09 08:35:00|113.39|112.89|114.03|113.53|114.06|113.56|112.96|112.46|261
1733733600000|2024-12-09 08:40:00|114.06|113.56|114.27|113.77|114.58|114.08|113.99|113.49|266
1733733900000|2024-12-09 08:45:00|114.21|113.71|113.4|112.9|114.22|113.72|113.4|112.9|271
1733734200000|2024-12-09 08:50:00|113.39|112.89|112.77|112.27|113.53|113.03|112.7|112.2|302
1733734500000|2024-12-09 08:55:00|112.76|112.26|112.54|112.04|112.84|112.34|112.25|111.75|239
1733734800000|2024-12-09 09:00:00|112.52|112.02|112.99|112.49|113.19|112.69|112.31|111.81|297
1733735100000|2024-12-09 09:05:00|113.03|112.53|113.46|112.96|113.74|113.24|113.03|112.53|216
1733735400000|2024-12-09 09:10:00|113.45|112.95|113.74|113.24|113.76|113.26|113.25|112.75|157
1733735700000|2024-12-09 09:15:00|113.72|113.22|113.04|112.54|113.72|113.22|113.04|112.54|207
1733736000000|2024-12-09 09:20:00|113.05|112.55|112.69|112.19|113.12|112.62|112.25|111.75|226
1733736300000|2024-12-09 09:25:00|112.66|112.16|111.82|111.32|112.7|112.2|111.55|111.05|306
1733736600000|2024-12-09 09:30:00|111.84|111.34|112.09|111.59|112.62|112.12|111.82|111.32|278
1733736900000|2024-12-09 09:35:00|112.08|111.58|111.48|110.98|112.09|111.59|111.05|110.55|337
1733737200000|2024-12-09 09:40:00|111.49|110.99|112.41|111.91|112.41|111.91|111.48|110.98|241
1733737500000|2024-12-09 09:45:00|112.43|111.93|112.66|112.16|112.82|112.32|112.43|111.93|177
1733737800000|2024-12-09 09:50:00|112.62|112.12|112.32|111.82|112.7|112.2|112.25|111.75|192
1733738100000|2024-12-09 09:55:00|112.29|111.79|112.44|111.94|112.8|112.3|112.12|111.62|159
1733738400000|2024-12-09 10:00:00|112.45|111.95|113.19|112.69|113.19|112.69|112.34|111.84|173
1733738700000|2024-12-09 10:05:00|113.18|112.68|113.38|112.88|113.51|113.01|113.05|112.55|139
1733739000000|2024-12-09 10:10:00|113.35|112.85|113.16|112.66|113.48|112.98|112.99|112.49|114
1733739300000|2024-12-09 10:15:00|113.14|112.64|112.65|112.15|113.3|112.8|112.64|112.14|151
1733739600000|2024-12-09 10:20:00|112.64|112.14|112.56|112.06|112.64|112.14|112.47|111.97|129
1733739900000|2024-12-09 10:25:00|112.55|112.05|112.47|111.97|112.62|112.12|112.35|111.85|220
1733740200000|2024-12-09 10:30:00|112.48|111.98|112.92|112.42|113.04|112.54|112.43|111.93|225
1733740500000|2024-12-09 10:35:00|112.91|112.41|113.12|112.62|113.24|112.74|112.88|112.38|93
1733740800000|2024-12-09 10:40:00|113.11|112.61|112.87|112.37|113.14|112.64|112.85|112.35|133
1733741100000|2024-12-09 10:45:00|112.86|112.36|112.83|112.33|112.86|112.36|112.35|111.85|127
1733741400000|2024-12-09 10:50:00|112.84|112.34|113.25|112.75|113.29|112.79|112.81|112.31|83
1733741700000|2024-12-09 10:55:00|113.24|112.74|113.47|112.97|113.51|113.01|113.2|112.7|53
1733742000000|2024-12-09 11:00:00|113.46|112.96|112.8|112.3|113.47|112.97|112.77|112.27|115
1733742300000|2024-12-09 11:05:00|112.79|112.29|112.32|111.82|112.79|112.29|112.32|111.82|89
1733742600000|2024-12-09 11:10:00|112.3|111.8|112.55|112.05|112.55|112.05|112.19|111.69|62
1733742900000|2024-12-09 11:15:00|112.56|112.06|112.25|111.75|112.74|112.24|112.25|111.75|199
1733743200000|2024-12-09 11:20:00|112.26|111.76|111.85|111.35|112.53|112.03|111.83|111.33|249
1733743500000|2024-12-09 11:25:00|111.75|111.25|111.74|111.24|112.28|111.78|111.67|111.17|187
1733743800000|2024-12-09 11:30:00|111.72|111.22|112.19|111.69|112.26|111.76|111.39|110.89|163
1733744100000|2024-12-09 11:35:00|112.2|111.7|112.26|111.76|112.26|111.76|111.99|111.49|161
1733744400000|2024-12-09 11:40:00|112.25|111.75|111.47|110.97|112.26|111.76|111.47|110.97|176
1733744700000|2024-12-09 11:45:00|111.48|110.98|110.85|110.35|111.6|111.1|110.52|110.02|129
1733745000000|2024-12-09 11:50:00|110.8|110.3|110.98|110.48|111.32|110.82|110.62|110.12|197
1733745300000|2024-12-09 11:55:00|110.99|110.49|110.48|109.98|111.27|110.77|110.09|109.59|162
1733745600000|2024-12-09 12:00:00|110.46|109.96|110.67|110.17|110.67|110.17|109.6|109.1|254
1733745900000|2024-12-09 12:05:00|110.69|110.19|111.3|110.8|111.52|111.02|110.27|109.77|201
1733746200000|2024-12-09 12:10:00|111.29|110.79|110.99|110.49|111.52|111.02|110.99|110.49|123
1733746500000|2024-12-09 12:15:00|110.98|110.48|111.09|110.59|111.16|110.66|110.41|109.91|204
1733746800000|2024-12-09 12:20:00|111.1|110.6|111.56|111.06|111.68|111.18|111.1|110.6|188
1733747100000|2024-12-09 12:25:00|111.58|111.08|111.87|111.37|111.91|111.41|111.56|111.06|163
1733747400000|2024-12-09 12:30:00|111.86|111.36|111.27|110.77|111.91|111.41|111.27|110.77|234
1733747700000|2024-12-09 12:35:00|111.26|110.76|111.11|110.61|111.28|110.78|110.8|110.3|220
1733748000000|2024-12-09 12:40:00|111.1|110.6|111.11|110.61|111.49|110.99|110.92|110.42|190
1733748300000|2024-12-09 12:45:00|111.1|110.6|110.67|110.17|111.36|110.86|110.67|110.17|164
1733748600000|2024-12-09 12:50:00|110.68|110.18|111.56|111.06|111.56|111.06|110.41|109.91|193
1733748900000|2024-12-09 12:55:00|111.55|111.05|111.87|111.37|111.89|111.39|111.36|110.86|135
1733749200000|2024-12-09 13:00:00|111.86|111.36|111.2|110.7|111.92|111.42|111.17|110.67|158
1733749500000|2024-12-09 13:05:00|111.21|110.71|111.62|111.12|111.82|111.32|111.21|110.71|141
1733749800000|2024-12-09 13:10:00|111.61|111.11|112.07|111.57|112.14|111.64|111.59|111.09|95
1733750100000|2024-12-09 13:15:00|112.06|111.56|113.02|112.52|113.02|112.52|112.06|111.56|158
1733750400000|2024-12-09 13:20:00|113|112.5|113.13|112.63|113.34|112.84|112.92|112.42|109
1733750700000|2024-12-09 13:25:00|113.08|112.58|113.55|113.05|113.78|113.28|113.04|112.54|179
1733751000000|2024-12-09 13:30:00|113.56|113.06|113.38|112.88|113.61|113.11|113.25|112.75|234
1733751300000|2024-12-09 13:35:00|113.37|112.87|113.59|113.09|113.95|113.45|113.36|112.86|148
1733751600000|2024-12-09 13:40:00|113.64|113.14|113.68|113.18|113.79|113.29|113.52|113.02|236
1733751900000|2024-12-09 13:45:00|113.69|113.19|114.21|113.71|114.23|113.73|113.66|113.16|97
1733752200000|2024-12-09 13:50:00|114.2|113.7|114.21|113.71|114.22|113.72|113.98|113.48|157
1733752500000|2024-12-09 13:55:00|114.18|113.68|113.97|113.47|114.25|113.75|113.95|113.45|67
1733752800000|2024-12-09 14:00:00|113.98|113.48|113.55|113.05|113.99|113.49|113.35|112.85|173
1733753100000|2024-12-09 14:05:00|113.56|113.06|114.05|113.55|114.12|113.62|113.56|113.06|138
1733753400000|2024-12-09 14:10:00|114.06|113.56|113.69|113.19|114.23|113.73|113.57|113.07|116
1733753700000|2024-12-09 14:15:00|113.68|113.18|113.55|113.05|113.87|113.37|113.49|112.99|113
1733754000000|2024-12-09 14:20:00|113.48|112.98|112.96|112.46|113.48|112.98|112.8|112.3|93
1733754300000|2024-12-09 14:25:00|112.97|112.47|113.08|112.58|113.13|112.63|112.96|112.46|69
1733754600000|2024-12-09 14:30:00|113.09|112.59|112.66|112.16|113.33|112.83|112.66|112.16|231
1733754900000|2024-12-09 14:35:00|112.67|112.17|113.89|113.39|113.89|113.39|112.67|112.17|156
1733755200000|2024-12-09 14:40:00|113.87|113.37|113.83|113.33|114.04|113.54|113.68|113.18|161
1733755500000|2024-12-09 14:45:00|113.88|113.38|114.46|113.96|114.46|113.96|113.84|113.34|117
1733755800000|2024-12-09 14:50:00|114.47|113.97|114.97|114.47|115.07|114.57|114.47|113.97|201
1733756100000|2024-12-09 14:55:00|114.98|114.48|114.93|114.43|115.25|114.75|114.87|114.37|186
1733756400000|2024-12-09 15:00:00|114.94|114.44|114.8|114.3|115.29|114.79|114.8|114.3|172
1733756700000|2024-12-09 15:05:00|114.79|114.29|113.66|113.16|114.79|114.29|113.61|113.11|285
1733757000000|2024-12-09 15:10:00|113.67|113.17|113.27|112.77|114|113.5|113.27|112.77|161
1733757300000|2024-12-09 15:15:00|113.28|112.78|112.1|111.6|113.39|112.89|112.05|111.55|271
1733757600000|2024-12-09 15:20:00|112.05|111.55|112.29|111.79|112.42|111.92|111.97|111.47|338
1733757900000|2024-12-09 15:25:00|112.31|111.81|112.39|111.89|112.57|112.07|111.93|111.43|208
1733758200000|2024-12-09 15:30:00|112.4|111.9|112.35|111.85|112.92|112.42|112.22|111.72|190
1733758500000|2024-12-09 15:35:00|112.32|111.82|111.66|111.16|112.32|111.82|111.32|110.82|219
1733758800000|2024-12-09 15:40:00|111.67|111.17|111.71|111.21|111.71|111.21|111.4|110.9|214
1733759100000|2024-12-09 15:45:00|111.73|111.23|111.43|110.93|112.05|111.55|111.3|110.8|128
1733759400000|2024-12-09 15:50:00|111.47|110.97|111.63|111.13|111.63|111.13|111.3|110.8|117
1733759700000|2024-12-09 15:55:00|111.62|111.12|111.68|111.18|111.92|111.42|111.3|110.8|99
1733760000000|2024-12-09 16:00:00|111.71|111.21|111.61|111.11|111.72|111.22|111.3|110.8|196
1733760300000|2024-12-09 16:05:00|111.6|111.1|112.01|111.51|112.2|111.7|111.6|111.1|122
1733760600000|2024-12-09 16:10:00|112.02|111.52|112.59|112.09|112.75|112.25|111.93|111.43|118
1733760900000|2024-12-09 16:15:00|112.57|112.07|112.19|111.69|112.57|112.07|111.93|111.43|157
1733761200000|2024-12-09 16:20:00|112.2|111.7|112.29|111.79|112.3|111.8|111.86|111.36|121
1733761500000|2024-12-09 16:25:00|112.27|111.77|112.36|111.86|112.36|111.86|112.14|111.64|63
1733761800000|2024-12-09 16:30:00|112.37|111.87|112.31|111.81|112.68|112.18|111.95|111.45|92
1733762100000|2024-12-09 16:35:00|112.3|111.8|112.3|111.8|112.44|111.94|112.17|111.67|89
1733762400000|2024-12-09 16:40:00|112.31|111.81|112.8|112.3|112.8|112.3|112.31|111.81|96
1733762700000|2024-12-09 16:45:00|112.78|112.28|113.07|112.57|113.09|112.59|112.76|112.26|131
1733763000000|2024-12-09 16:50:00|113.02|112.52|113.08|112.58|113.39|112.89|112.88|112.38|137
1733763300000|2024-12-09 16:55:00|113.09|112.59|112.49|111.99|113.13|112.63|112.49|111.99|78
1733763600000|2024-12-09 17:00:00|112.47|111.97|113.02|112.52|113.19|112.69|112.13|111.63|136
1733763900000|2024-12-09 17:05:00|113.03|112.53|113.43|112.93|113.54|113.04|113.03|112.53|126
1733764200000|2024-12-09 17:10:00|113.46|112.96|113.2|112.7|113.47|112.97|113.15|112.65|141
1733764500000|2024-12-09 17:15:00|113.21|112.71|112.86|112.36|113.21|112.71|112.65|112.15|122
1733764800000|2024-12-09 17:20:00|112.85|112.35|112.81|112.31|112.92|112.42|112.64|112.14|119
1733765100000|2024-12-09 17:25:00|112.78|112.28|113.12|112.62|113.12|112.62|112.59|112.09|109
1733765400000|2024-12-09 17:30:00|113.06|112.56|112.95|112.45|113.35|112.85|112.89|112.39|118
1733765700000|2024-12-09 17:35:00|112.96|112.46|112.42|111.92|113.06|112.56|112.38|111.88|134
1733766000000|2024-12-09 17:40:00|112.4|111.9|112.61|112.11|112.61|112.11|112.35|111.85|82
1733766300000|2024-12-09 17:45:00|112.63|112.13|112.57|112.07|112.73|112.23|112.41|111.91|61
1733766600000|2024-12-09 17:50:00|112.62|112.12|112.6|112.1|112.86|112.36|112.56|112.06|71
1733766900000|2024-12-09 17:55:00|112.61|112.11|111.75|111.25|112.65|112.15|111.75|111.25|75
1733767200000|2024-12-09 18:00:00|111.76|111.26|112.16|111.66|112.39|111.89|111.76|111.26|127
1733767500000|2024-12-09 18:05:00|112.15|111.65|112.24|111.74|112.38|111.88|112.12|111.62|94
1733767800000|2024-12-09 18:10:00|112.25|111.75|112.26|111.76|112.42|111.92|112.23|111.73|31
1733768100000|2024-12-09 18:15:00|112.22|111.72|112.18|111.68|112.22|111.72|112.06|111.56|29
1733768400000|2024-12-09 18:20:00|112.14|111.64|112.26|111.76|112.26|111.76|112.08|111.58|15
1733768700000|2024-12-09 18:25:00|112.27|111.77|112.65|112.15|112.66|112.16|112.27|111.77|48
1733769000000|2024-12-09 18:30:00|112.66|112.16|112.5|112|112.82|112.32|112.5|112|46
1733769300000|2024-12-09 18:35:00|112.48|111.98|111.75|111.25|112.5|112|111.75|111.25|92
1733769600000|2024-12-09 18:40:00|111.77|111.27|111.94|111.44|111.94|111.44|111.75|111.25|61
1733769900000|2024-12-09 18:45:00|111.97|111.47|111.91|111.41|112.2|111.7|111.85|111.35|70
1733770200000|2024-12-09 18:50:00|111.9|111.4|112.15|111.65|112.19|111.69|111.86|111.36|50
1733770500000|2024-12-09 18:55:00|112.18|111.68|111.83|111.33|112.18|111.68|111.79|111.29|51
1733770800000|2024-12-09 19:00:00|111.82|111.32|111.28|110.78|111.84|111.34|111.18|110.68|109
1733771100000|2024-12-09 19:05:00|111.27|110.77|110.93|110.43|111.38|110.88|110.84|110.34|84
1733771400000|2024-12-09 19:10:00|110.92|110.42|110.95|110.45|111.06|110.56|110.92|110.42|37
1733771700000|2024-12-09 19:15:00|110.99|110.49|111.56|111.06|111.7|111.2|110.99|110.49|97
1733772000000|2024-12-09 19:20:00|111.57|111.07|111.92|111.42|111.92|111.42|111.51|111.01|45
1733772300000|2024-12-09 19:25:00|111.87|111.37|111.9|111.4|112.02|111.52|111.79|111.29|40
1733772600000|2024-12-09 19:30:00|111.85|111.35|111.54|111.04|111.87|111.37|111.52|111.02|72
1733772900000|2024-12-09 19:35:00|111.49|110.99|111.7|111.2|111.75|111.25|111.36|110.86|99
1733773200000|2024-12-09 19:40:00|111.72|111.22|111.79|111.29|111.79|111.29|111.57|111.07|26
1733773500000|2024-12-09 19:45:00|111.8|111.3|111.55|111.05|111.83|111.33|111.33|110.83|100
1733773800000|2024-12-09 19:50:00|111.58|111.08|110.82|110.32|111.8|111.3|110.82|110.32|141
1733774100000|2024-12-09 19:55:00|110.83|110.33|110.85|110.35|111.22|110.72|110.8|110.3|100
1733774400000|2024-12-09 20:00:00|110.84|110.34|110.99|110.49|111.05|110.55|110.41|109.91|217
1733774700000|2024-12-09 20:05:00|110.98|110.48|110|109.5|111.02|110.52|110|109.5|170
1733775000000|2024-12-09 20:10:00|109.98|109.48|109.85|109.35|110.11|109.61|109.7|109.2|163
1733775300000|2024-12-09 20:15:00|109.86|109.36|109.55|109.05|110.13|109.63|109.14|108.64|349
1733775600000|2024-12-09 20:20:00|109.56|109.06|108.63|108.13|109.79|109.29|108.48|107.98|275
1733775900000|2024-12-09 20:25:00|108.65|108.15|107.88|107.38|108.77|108.27|107.26|106.76|352
1733776200000|2024-12-09 20:30:00|107.91|107.41|108.5|108|109.22|108.72|107.91|107.41|334
1733776500000|2024-12-09 20:35:00|108.52|108.02|105.89|105.39|108.59|108.09|105.85|105.35|299
1733776800000|2024-12-09 20:40:00|106.04|105.54|106.81|106.31|107.5|107|106.04|105.54|375
1733777100000|2024-12-09 20:45:00|106.83|106.33|104.13|103.63|106.85|106.35|104.13|103.63|401
1733777400000|2024-12-09 20:50:00|104.16|103.66|105.2|104.7|105.85|105.35|103.57|103.07|475
1733777700000|2024-12-09 20:55:00|105.19|104.69|104.54|104.04|105.46|104.96|104.37|103.87|400
1733778000000|2024-12-09 21:00:00|104.53|104.03|93.62|93.12|104.61|104.11|93.46|92.96|571
1733778300000|2024-12-09 21:05:00|93.85|93.35|98.78|98.28|99.06|98.56|92.05|91.55|603
1733778600000|2024-12-09 21:10:00|98.87|98.37|101.93|101.43|102.58|102.08|98.76|98.26|409
1733778900000|2024-12-09 21:15:00|102.12|101.62|104.09|103.59|104.21|103.71|101.83|101.33|387
1733779200000|2024-12-09 21:20:00|104.12|103.62|104.6|104.1|105.06|104.56|103.77|103.27|427
1733779500000|2024-12-09 21:25:00|104.47|103.97|103.42|102.92|104.73|104.23|103.27|102.77|469
1733779800000|2024-12-09 21:30:00|103.44|102.94|103.92|103.42|104.52|104.02|103.16|102.66|464
1733780100000|2024-12-09 21:35:00|103.96|103.46|103.31|102.81|104.03|103.53|103.31|102.81|431
1733780400000|2024-12-09 21:40:00|103.32|102.82|102.58|102.08|103.56|103.06|102.22|101.72|397
1733780700000|2024-12-09 21:45:00|102.57|102.07|100.39|99.89|102.73|102.23|100.34|99.84|290
1733781000000|2024-12-09 21:50:00|100.37|99.87|101.06|100.56|101.28|100.78|99.89|99.39|360
1733781300000|2024-12-09 21:55:00|101.09|100.59|100.08|99.58|101.83|101.33|100.08|99.58|493
1733781600000|2024-12-09 22:00:00|100.03|99.53|98.52|98.02|100.72|100.22|98.52|98.02|552
1733781900000|2024-12-09 22:05:00|98.49|97.99|97.11|96.61|98.49|97.99|96.12|95.62|701
1733782200000|2024-12-09 22:10:00|97.22|96.72|97.19|96.69|98.33|97.83|96.47|95.97|569
1733782500000|2024-12-09 22:15:00|97.21|96.71|96.22|95.72|97.98|97.48|95.69|95.19|569
1733782800000|2024-12-09 22:20:00|96.24|95.74|97.51|97.01|97.52|97.02|92.35|91.85|665
1733783100000|2024-12-09 22:25:00|97.42|96.92|99.55|99.05|99.56|99.06|97.23|96.73|550
1733783400000|2024-12-09 22:30:00|99.56|99.06|100.85|100.35|100.85|100.35|98.97|98.47|379
1733783700000|2024-12-09 22:35:00|100.87|100.37|98.79|98.29|100.87|100.37|98.76|98.26|377
1733784000000|2024-12-09 22:40:00|98.76|98.26|98.84|98.34|99.38|98.88|98.37|97.87|297
1733784300000|2024-12-09 22:45:00|98.81|98.31|101.33|100.83|101.33|100.83|98.81|98.31|220
1733784600000|2024-12-09 22:50:00|101.35|100.85|101.32|100.82|101.37|100.87|100.29|99.79|284
1733784900000|2024-12-09 22:55:00|101.33|100.83|101.9|101.4|101.97|101.47|101.26|100.76|250
1733785200000|2024-12-09 23:00:00|101.89|101.39|100.2|99.7|101.89|101.39|99.87|99.37|333
1733785500000|2024-12-09 23:05:00|100.19|99.69|101.08|100.58|101.42|100.92|100.18|99.68|358
1733785800000|2024-12-09 23:10:00|101.05|100.55|101.2|100.7|101.94|101.44|100.87|100.37|240
1733786100000|2024-12-09 23:15:00|101.13|100.63|100.97|100.47|101.5|101|100.6|100.1|280
1733786400000|2024-12-09 23:20:00|100.96|100.46|101.03|100.53|101.25|100.75|100.56|100.06|261
1733786700000|2024-12-09 23:25:00|101.02|100.52|101.25|100.75|101.26|100.76|100.89|100.39|190
1733787000000|2024-12-09 23:30:00|101.24|100.74|100.56|100.06|101.38|100.88|100.43|99.93|269
1733787300000|2024-12-09 23:35:00|100.53|100.03|100.46|99.96|100.53|100.03|100.3|99.8|211
1733787600000|2024-12-09 23:40:00|100.47|99.97|101.36|100.86|101.51|101.01|100.47|99.97|154
1733787900000|2024-12-09 23:45:00|101.37|100.87|100.77|100.27|101.58|101.08|100.62|100.12|216
1733788200000|2024-12-09 23:50:00|100.78|100.28|100.95|100.45|101|100.5|100.66|100.16|209
1733788500000|2024-12-09 23:55:00|100.97|100.47|100.7|100.2|101.12|100.62|100.7|100.2|184
1733788800000|2024-12-10 00:00:00|100.67|100.17|99|98.5|100.7|100.2|98.92|98.42|272
1733789100000|2024-12-10 00:05:00|98.97|98.47|98.54|98.04|99.31|98.81|98.4|97.9|348
1733789400000|2024-12-10 00:10:00|98.53|98.03|99.62|99.12|99.64|99.14|98.01|97.51|344
1733789700000|2024-12-10 00:15:00|99.64|99.14|100.47|99.97|100.8|100.3|99.07|98.57|322
1733790000000|2024-12-10 00:20:00|100.49|99.99|101.37|100.87|101.37|100.87|100.19|99.69|298
1733790300000|2024-12-10 00:25:00|101.35|100.85|102.35|101.85|102.36|101.86|101.22|100.72|214
1733790600000|2024-12-10 00:30:00|102.31|101.81|102.96|102.46|102.96|102.46|102.19|101.69|253
1733790900000|2024-12-10 00:35:00|102.95|102.45|103.79|103.29|103.89|103.39|102.92|102.42|220
1733791200000|2024-12-10 00:40:00|103.77|103.27|103.24|102.74|103.79|103.29|102.91|102.41|199
1733791500000|2024-12-10 00:45:00|103.11|102.61|103.11|102.61|104.18|103.68|102.91|102.41|282
1733791800000|2024-12-10 00:50:00|103.1|102.6|102.66|102.16|103.1|102.6|102.47|101.97|261
1733792100000|2024-12-10 00:55:00|102.68|102.18|102.83|102.33|103.03|102.53|102.35|101.85|241
1733792400000|2024-12-10 01:00:00|102.87|102.37|103.04|102.54|103.31|102.81|102.77|102.27|256
1733792700000|2024-12-10 01:05:00|103|102.5|102.82|102.32|103.38|102.88|102.68|102.18|194
1733793000000|2024-12-10 01:10:00|102.91|102.41|101.71|101.21|103|102.5|101.71|101.21|279
1733793300000|2024-12-10 01:15:00|101.72|101.22|101.63|101.13|102.46|101.96|101.57|101.07|296
1733793600000|2024-12-10 01:20:00|101.64|101.14|101.83|101.33|102.15|101.65|101.64|101.14|279
1733793900000|2024-12-10 01:25:00|101.84|101.34|101.64|101.14|101.88|101.38|101.41|100.91|288
1733794200000|2024-12-10 01:30:00|101.63|101.13|100.73|100.23|101.71|101.21|100.73|100.23|216
1733794500000|2024-12-10 01:35:00|100.71|100.21|100.71|100.21|100.96|100.46|100.51|100.01|242
1733794800000|2024-12-10 01:40:00|100.73|100.23|101.64|101.14|101.83|101.33|100.73|100.23|209
1733795100000|2024-12-10 01:45:00|101.63|101.13|102.18|101.68|102.29|101.79|101.61|101.11|199
1733795400000|2024-12-10 01:50:00|102.19|101.69|102.53|102.03|102.6|102.1|102.19|101.69|140
1733795700000|2024-12-10 01:55:00|102.54|102.04|102.7|102.2|102.74|102.24|102.54|102.04|115
1733796000000|2024-12-10 02:00:00|102.68|102.18|102.25|101.75|102.68|102.18|101.97|101.47|261
1733796300000|2024-12-10 02:05:00|102.24|101.74|101.11|100.61|102.24|101.74|101.11|100.61|228
1733796600000|2024-12-10 02:10:00|101.1|100.6|101.5|101|101.67|101.17|101.1|100.6|250
1733796900000|2024-12-10 02:15:00|101.52|101.02|101.01|100.51|101.89|101.39|101.01|100.51|321
1733797200000|2024-12-10 02:20:00|101|100.5|100.62|100.12|101.24|100.74|100.62|100.12|234
1733797500000|2024-12-10 02:25:00|100.61|100.11|100.17|99.67|100.64|100.14|100.03|99.53|153
1733797800000|2024-12-10 02:30:00|100.18|99.68|99.76|99.26|100.29|99.79|99.58|99.08|259
1733798100000|2024-12-10 02:35:00|99.78|99.28|99.73|99.23|100.18|99.68|99.58|99.08|225
1733798400000|2024-12-10 02:40:00|99.72|99.22|100.46|99.96|100.46|99.96|99.72|99.22|205
1733798700000|2024-12-10 02:45:00|100.47|99.97|100.61|100.11|100.94|100.44|100.47|99.97|165
1733799000000|2024-12-10 02:50:00|100.6|100.1|99.32|98.82|100.6|100.1|99.27|98.77|264
1733799300000|2024-12-10 02:55:00|99.34|98.84|98.53|98.03|99.61|99.11|98.52|98.02|304
1733799600000|2024-12-10 03:00:00|98.52|98.02|98.7|98.2|99.18|98.68|98.44|97.94|375
1733799900000|2024-12-10 03:05:00|98.71|98.21|97.66|97.16|98.74|98.24|97.61|97.11|260
1733800200000|2024-12-10 03:10:00|97.71|97.21|96.25|95.75|97.91|97.41|96.25|95.75|277
1733800500000|2024-12-10 03:15:00|96.26|95.76|96.43|95.93|97.82|97.32|96.26|95.76|563
1733800800000|2024-12-10 03:20:00|96.42|95.92|95.41|94.91|96.62|96.12|95.36|94.86|463
1733801100000|2024-12-10 03:25:00|95.46|94.96|96.03|95.53|96.14|95.64|94.76|94.26|482
1733801400000|2024-12-10 03:30:00|96.06|95.56|97.29|96.79|97.31|96.81|96.06|95.56|506
1733801700000|2024-12-10 03:35:00|97.32|96.82|96.99|96.49|97.32|96.82|96.65|96.15|361
1733802000000|2024-12-10 03:40:00|97|96.5|98.01|97.51|98.2|97.7|96.98|96.48|295
1733802300000|2024-12-10 03:45:00|98|97.5|98.16|97.66|98.53|98.03|97.66|97.16|217
1733802600000|2024-12-10 03:50:00|98.18|97.68|99.42|98.92|99.46|98.96|98.05|97.55|206
1733802900000|2024-12-10 03:55:00|99.41|98.91|99.41|98.91|99.6|99.1|98.71|98.21|263
1733803200000|2024-12-10 04:00:00|99.38|98.88|98.48|97.98|99.38|98.88|98.28|97.78|327
1733803500000|2024-12-10 04:05:00|98.46|97.96|98.89|98.39|98.96|98.46|98.15|97.65|265
1733803800000|2024-12-10 04:10:00|98.87|98.37|97.67|97.17|98.89|98.39|97.61|97.11|257
1733804100000|2024-12-10 04:15:00|97.64|97.14|97.22|96.72|97.66|97.16|96.84|96.34|366
1733804400000|2024-12-10 04:20:00|97.23|96.73|97.91|97.41|98.45|97.95|97.08|96.58|370
1733804700000|2024-12-10 04:25:00|97.92|97.42|98.31|97.81|98.46|97.96|97.91|97.41|236
1733805000000|2024-12-10 04:30:00|98.3|97.8|98.71|98.21|99.1|98.6|98.09|97.59|369
1733805300000|2024-12-10 04:35:00|98.7|98.2|99.53|99.03|99.66|99.16|98.7|98.2|261
1733805600000|2024-12-10 04:40:00|99.54|99.04|99.9|99.4|99.97|99.47|99.49|98.99|174
1733805900000|2024-12-10 04:45:00|99.85|99.35|99.09|98.59|99.85|99.35|98.78|98.28|241
1733806200000|2024-12-10 04:50:00|99.07|98.57|100.42|99.92|100.42|99.92|98.88|98.38|245
1733806500000|2024-12-10 04:55:00|100.43|99.93|100.97|100.47|101.06|100.56|100.42|99.92|148
1733806800000|2024-12-10 05:00:00|100.96|100.46|101.51|101.01|101.56|101.06|100.35|99.85|246
1733807100000|2024-12-10 05:05:00|101.48|100.98|101.36|100.86|101.92|101.42|101.2|100.7|248
1733807400000|2024-12-10 05:10:00|101.35|100.85|101.53|101.03|101.69|101.19|101.23|100.73|226
1733807700000|2024-12-10 05:15:00|101.47|100.97|100.77|100.27|101.47|100.97|100.64|100.14|194
1733808000000|2024-12-10 05:20:00|100.74|100.24|100.75|100.25|100.77|100.27|100.56|100.06|148
1733808300000|2024-12-10 05:25:00|100.74|100.24|100.5|100|100.74|100.24|100.41|99.91|144
1733808600000|2024-12-10 05:30:00|100.49|99.99|101|100.5|101.12|100.62|100.47|99.97|194
1733808900000|2024-12-10 05:35:00|100.99|100.49|100.93|100.43|101.4|100.9|100.93|100.43|202
1733809200000|2024-12-10 05:40:00|100.92|100.42|100.14|99.64|100.93|100.43|100.04|99.54|178
1733809500000|2024-12-10 05:45:00|100.15|99.65|100.58|100.08|100.78|100.28|100.01|99.51|186
1733809800000|2024-12-10 05:50:00|100.62|100.12|101.14|100.64|101.14|100.64|100.62|100.12|180
1733810100000|2024-12-10 05:55:00|101.13|100.63|101.04|100.54|101.17|100.67|100.78|100.28|152
1733810400000|2024-12-10 06:00:00|101.03|100.53|100.3|99.8|101.22|100.72|100.3|99.8|221
1733810700000|2024-12-10 06:05:00|100.31|99.81|101.47|100.97|101.48|100.98|100.31|99.81|246
1733811000000|2024-12-10 06:10:00|101.48|100.98|101.31|100.81|101.62|101.12|101.29|100.79|165
1733811300000|2024-12-10 06:15:00|101.33|100.83|101.08|100.58|101.52|101.02|100.95|100.45|236
1733811600000|2024-12-10 06:20:00|101.09|100.59|101.23|100.73|101.55|101.05|101.03|100.53|240
1733811900000|2024-12-10 06:25:00|101.24|100.74|101.88|101.38|101.88|101.38|101.18|100.68|188
1733812200000|2024-12-10 06:30:00|101.89|101.39|102.25|101.75|102.25|101.75|101.78|101.28|152
1733812500000|2024-12-10 06:35:00|102.26|101.76|102.15|101.65|102.53|102.03|102.05|101.55|204
1733812800000|2024-12-10 06:40:00|102.16|101.66|101.87|101.37|102.45|101.95|101.64|101.14|183
1733813100000|2024-12-10 06:45:00|101.86|101.36|101.85|101.35|102.08|101.58|101.53|101.03|259
1733813400000|2024-12-10 06:50:00|101.86|101.36|101.74|101.24|101.99|101.49|101.7|101.2|214
1733813700000|2024-12-10 06:55:00|101.72|101.22|101.52|101.02|101.78|101.28|101.34|100.84|164
1733814000000|2024-12-10 07:00:00|101.57|101.07|101.23|100.73|101.57|101.07|101.15|100.65|130
1733814300000|2024-12-10 07:05:00|101.22|100.72|101.05|100.55|101.4|100.9|101.04|100.54|195
1733814600000|2024-12-10 07:10:00|101.06|100.56|100.83|100.33|101.14|100.64|100.81|100.31|125
1733814900000|2024-12-10 07:15:00|100.82|100.32|100.8|100.3|101.11|100.61|100.72|100.22|129
1733815200000|2024-12-10 07:20:00|100.81|100.31|100.99|100.49|101.09|100.59|100.58|100.08|222
1733815500000|2024-12-10 07:25:00|101|100.5|101.16|100.66|101.24|100.74|100.84|100.34|94
1733815800000|2024-12-10 07:30:00|101.17|100.67|100.95|100.45|101.29|100.79|100.95|100.45|201
1733816100000|2024-12-10 07:35:00|100.96|100.46|100.81|100.31|101.03|100.53|100.79|100.29|91
1733816400000|2024-12-10 07:40:00|100.83|100.33|100.99|100.49|100.99|100.49|100.79|100.29|66
1733816700000|2024-12-10 07:45:00|101.01|100.51|101.21|100.71|101.45|100.95|101.01|100.51|124
1733817000000|2024-12-10 07:50:00|101.23|100.73|101.82|101.32|101.82|101.32|101.22|100.72|137
1733817300000|2024-12-10 07:55:00|101.83|101.33|101.78|101.28|101.83|101.33|101.49|100.99|94
1733817600000|2024-12-10 08:00:00|101.81|101.31|101.06|100.56|101.81|101.31|100.91|100.41|251
1733817900000|2024-12-10 08:05:00|101.09|100.59|100.97|100.47|101.63|101.13|100.95|100.45|268
1733818200000|2024-12-10 08:10:00|100.96|100.46|100.45|99.95|101.05|100.55|100.33|99.83|180
1733818500000|2024-12-10 08:15:00|100.46|99.96|100.33|99.83|100.89|100.39|100.3|99.8|190
1733818800000|2024-12-10 08:20:00|100.36|99.86|101|100.5|101.09|100.59|100.18|99.68|204
1733819100000|2024-12-10 08:25:00|101.02|100.52|101.38|100.88|101.94|101.44|101.02|100.52|201
1733819400000|2024-12-10 08:30:00|101.4|100.9|101.22|100.72|101.68|101.18|101.09|100.59|195
1733819700000|2024-12-10 08:35:00|101.21|100.71|101.01|100.51|101.42|100.92|100.98|100.48|265
1733820000000|2024-12-10 08:40:00|101.04|100.54|100.94|100.44|101.04|100.54|100.5|100|203
1733820300000|2024-12-10 08:45:00|100.95|100.45|101.75|101.25|101.82|101.32|100.92|100.42|201
1733820600000|2024-12-10 08:50:00|101.7|101.2|101.69|101.19|101.97|101.47|101.5|101|203
1733820900000|2024-12-10 08:55:00|101.72|101.22|101.57|101.07|101.84|101.34|101.45|100.95|205
1733821200000|2024-12-10 09:00:00|101.56|101.06|101.32|100.82|101.74|101.24|101.15|100.65|231
1733821500000|2024-12-10 09:05:00|101.31|100.81|101.57|101.07|101.92|101.42|101.2|100.7|326
1733821800000|2024-12-10 09:10:00|101.58|101.08|102.69|102.19|102.69|102.19|101.58|101.08|139
1733822100000|2024-12-10 09:15:00|102.68|102.18|102.15|101.65|102.69|102.19|101.98|101.48|290
1733822400000|2024-12-10 09:20:00|102.14|101.64|102.13|101.63|102.72|102.22|102.1|101.6|221
1733822700000|2024-12-10 09:25:00|102.12|101.62|101.62|101.12|102.2|101.7|101.41|100.91|183
1733823000000|2024-12-10 09:30:00|101.61|101.11|101.79|101.29|101.97|101.47|101.4|100.9|225
1733823300000|2024-12-10 09:35:00|101.78|101.28|101.85|101.35|102.34|101.84|101.65|101.15|184
1733823600000|2024-12-10 09:40:00|101.83|101.33|101.53|101.03|101.99|101.49|101.53|101.03|211
1733823900000|2024-12-10 09:45:00|101.48|100.98|101.5|101|101.55|101.05|101.06|100.56|169
1733824200000|2024-12-10 09:50:00|101.52|101.02|101.63|101.13|101.71|101.21|101.52|101.02|88
1733824500000|2024-12-10 09:55:00|101.64|101.14|101.89|101.39|101.89|101.39|101.57|101.07|76
1733824800000|2024-12-10 10:00:00|101.91|101.41|102.42|101.92|102.69|102.19|101.91|101.41|156
1733825100000|2024-12-10 10:05:00|102.43|101.93|102.77|102.27|102.97|102.47|102.33|101.83|191
1733825400000|2024-12-10 10:10:00|102.78|102.28|103.51|103.01|103.51|103.01|102.62|102.12|194
1733825700000|2024-12-10 10:15:00|103.52|103.02|103.55|103.05|104.09|103.59|103.3|102.8|229
1733826000000|2024-12-10 10:20:00|103.56|103.06|103.39|102.89|103.64|103.14|103.39|102.89|93
1733826300000|2024-12-10 10:25:00|103.4|102.9|103.1|102.6|103.44|102.94|103.1|102.6|100
1733826600000|2024-12-10 10:30:00|103.12|102.62|103.83|103.33|103.84|103.34|103.12|102.62|116
1733826900000|2024-12-10 10:35:00|103.84|103.34|103.93|103.43|104.05|103.55|103.7|103.2|116
1733827200000|2024-12-10 10:40:00|103.94|103.44|103.55|103.05|103.94|103.44|103.39|102.89|121
1733827500000|2024-12-10 10:45:00|103.58|103.08|103.53|103.03|103.61|103.11|103.25|102.75|90
1733827800000|2024-12-10 10:50:00|103.54|103.04|103.1|102.6|103.58|103.08|103.1|102.6|140
1733828100000|2024-12-10 10:55:00|103.11|102.61|103.06|102.56|103.12|102.62|102.95|102.45|99
1733828400000|2024-12-10 11:00:00|103.02|102.52|102.94|102.44|103.02|102.52|102.69|102.19|102
1733828700000|2024-12-10 11:05:00|102.96|102.46|102.75|102.25|102.97|102.47|102.61|102.11|136
1733829000000|2024-12-10 11:10:00|102.71|102.21|102.46|101.96|102.71|102.21|102.4|101.9|164
1733829300000|2024-12-10 11:15:00|102.45|101.95|102.35|101.85|102.45|101.95|102.07|101.57|132
1733829600000|2024-12-10 11:20:00|102.34|101.84|102.54|102.04|102.67|102.17|102.34|101.84|75
1733829900000|2024-12-10 11:25:00|102.55|102.05|102.9|102.4|102.92|102.42|102.55|102.05|95
1733830200000|2024-12-10 11:30:00|102.92|102.42|102.19|101.69|102.92|102.42|102.09|101.59|126
1733830500000|2024-12-10 11:35:00|102.2|101.7|102.07|101.57|102.41|101.91|102|101.5|127
1733830800000|2024-12-10 11:40:00|102.08|101.58|101.75|101.25|102.14|101.64|101.65|101.15|106
1733831100000|2024-12-10 11:45:00|101.8|101.3|102.15|101.65|102.15|101.65|101.68|101.18|136
1733831400000|2024-12-10 11:50:00|102.17|101.67|102.52|102.02|102.64|102.14|102.13|101.63|131
1733831700000|2024-12-10 11:55:00|102.51|102.01|102.18|101.68|102.52|102.02|102.14|101.64|159
1733832000000|2024-12-10 12:00:00|102.19|101.69|101.98|101.48|102.46|101.96|101.98|101.48|130
1733832300000|2024-12-10 12:05:00|102.01|101.51|101.87|101.37|102.21|101.71|101.87|101.37|134
1733832600000|2024-12-10 12:10:00|101.85|101.35|101.28|100.78|101.86|101.36|101.28|100.78|168
1733832900000|2024-12-10 12:15:00|101.3|100.8|101.46|100.96|101.61|101.11|100.79|100.29|221
1733833200000|2024-12-10 12:20:00|101.45|100.95|100.72|100.22|101.45|100.95|100.72|100.22|216
1733833500000|2024-12-10 12:25:00|100.73|100.23|100.4|99.9|100.83|100.33|100.32|99.82|170
1733833800000|2024-12-10 12:30:00|100.37|99.87|99.55|99.05|100.78|100.28|99.55|99.05|284
1733834100000|2024-12-10 12:35:00|99.47|98.97|99.27|98.77|99.63|99.13|98.83|98.33|289
1733834400000|2024-12-10 12:40:00|99.29|98.79|98.71|98.21|99.71|99.21|98.53|98.03|360
1733834700000|2024-12-10 12:45:00|98.7|98.2|98.7|98.2|99|98.5|98.44|97.94|303
1733835000000|2024-12-10 12:50:00|98.69|98.19|98.25|97.75|98.71|98.21|97.61|97.11|250
1733835300000|2024-12-10 12:55:00|98.24|97.74|97.85|97.35|98.38|97.88|97.32|96.82|203
1733835600000|2024-12-10 13:00:00|97.87|97.37|99.16|98.66|99.22|98.72|97.72|97.22|257
1733835900000|2024-12-10 13:05:00|99.14|98.64|99.34|98.84|99.34|98.84|98.32|97.82|428
1733836200000|2024-12-10 13:10:00|99.33|98.83|99.28|98.78|99.77|99.27|99.1|98.6|281
1733836500000|2024-12-10 13:15:00|99.3|98.8|99.36|98.86|99.44|98.94|98.61|98.11|331
1733836800000|2024-12-10 13:20:00|99.37|98.87|99.24|98.74|99.38|98.88|98.88|98.38|267
1733837100000|2024-12-10 13:25:00|99.22|98.72|98.46|97.96|99.22|98.72|98.36|97.86|263
1733837400000|2024-12-10 13:30:00|98.49|97.99|99.19|98.69|99.35|98.85|98.49|97.99|320
1733837700000|2024-12-10 13:35:00|99.22|98.72|99.69|99.19|99.69|99.19|99.22|98.72|203
1733838000000|2024-12-10 13:40:00|99.67|99.17|100.18|99.68|100.2|99.7|99.4|98.9|167
1733838300000|2024-12-10 13:45:00|100.17|99.67|100.17|99.67|100.61|100.11|99.86|99.36|232
1733838600000|2024-12-10 13:50:00|100.18|99.68|99.78|99.28|100.25|99.75|99.56|99.06|226
1733838900000|2024-12-10 13:55:00|99.73|99.23|99.86|99.36|99.87|99.37|99.44|98.94|107
1733839200000|2024-12-10 14:00:00|99.85|99.35|100.86|100.36|100.86|100.36|99.82|99.32|228
1733839500000|2024-12-10 14:05:00|100.87|100.37|100.98|100.48|101.48|100.98|100.62|100.12|231
1733839800000|2024-12-10 14:10:00|101.02|100.52|100.72|100.22|101.28|100.78|100.34|99.84|246
1733840100000|2024-12-10 14:15:00|100.7|100.2|101.24|100.74|101.28|100.78|100.66|100.16|257
1733840400000|2024-12-10 14:20:00|101.23|100.73|100.92|100.42|101.28|100.78|100.86|100.36|212
1733840700000|2024-12-10 14:25:00|100.95|100.45|101.29|100.79|101.29|100.79|100.69|100.19|183
1733841000000|2024-12-10 14:30:00|101.28|100.78|100.9|100.4|101.92|101.42|100.9|100.4|338
1733841300000|2024-12-10 14:35:00|100.86|100.36|99.96|99.46|100.98|100.48|99.68|99.18|339
1733841600000|2024-12-10 14:40:00|100.01|99.51|101.4|100.9|101.4|100.9|100.01|99.51|346
1733841900000|2024-12-10 14:45:00|101.45|100.95|102.38|101.88|102.41|101.91|101.23|100.73|406
1733842200000|2024-12-10 14:50:00|102.4|101.9|101.09|100.59|102.45|101.95|100.82|100.32|416
1733842500000|2024-12-10 14:55:00|101.07|100.57|101.25|100.75|101.25|100.75|100.38|99.88|410
1733842800000|2024-12-10 15:00:00|101.26|100.76|100.89|100.39|101.53|101.03|100.65|100.15|448
1733843100000|2024-12-10 15:05:00|100.93|100.43|101.3|100.8|101.79|101.29|100.75|100.25|340
1733843400000|2024-12-10 15:10:00|101.31|100.81|100.42|99.92|101.56|101.06|100.4|99.9|356
1733843700000|2024-12-10 15:15:00|100.44|99.94|99.98|99.48|100.63|100.13|99.96|99.46|321
1733844000000|2024-12-10 15:20:00|99.99|99.49|99.15|98.65|100.01|99.51|98.93|98.43|291
1733844300000|2024-12-10 15:25:00|99.13|98.63|98.6|98.1|99.33|98.83|98.55|98.05|262
1733844600000|2024-12-10 15:30:00|98.58|98.08|98.65|98.15|99.24|98.74|98.09|97.59|473
1733844900000|2024-12-10 15:35:00|98.64|98.14|97.55|97.05|98.79|98.29|97.32|96.82|349
1733845200000|2024-12-10 15:40:00|97.52|97.02|97.21|96.71|97.74|97.24|96.48|95.98|528
1733845500000|2024-12-10 15:45:00|97.22|96.72|96.1|95.6|97.94|97.44|95.93|95.43|495
1733845800000|2024-12-10 15:50:00|96.08|95.58|95.51|95.01|96.3|95.8|95.46|94.96|430
1733846100000|2024-12-10 15:55:00|95.52|95.02|95.14|94.64|96.06|95.56|95.08|94.58|419
1733846400000|2024-12-10 16:00:00|95.15|94.65|95.44|94.94|96.38|95.88|94.36|93.86|535
1733846700000|2024-12-10 16:05:00|95.42|94.92|94.08|93.58|95.64|95.14|93.91|93.41|525
1733847000000|2024-12-10 16:10:00|94.05|93.55|94.96|94.46|95.49|94.99|93.79|93.29|556
1733847300000|2024-12-10 16:15:00|94.94|94.44|94.97|94.47|95.11|94.61|94.17|93.67|524
1733847600000|2024-12-10 16:20:00|95.01|94.51|95.99|95.49|96.38|95.88|94.97|94.47|428
1733847900000|2024-12-10 16:25:00|96.01|95.51|95.17|94.67|96.06|95.56|95|94.5|366
1733848200000|2024-12-10 16:30:00|95.16|94.66|94.14|93.64|95.29|94.79|94.09|93.59|411
1733848500000|2024-12-10 16:35:00|94.16|93.66|93.76|93.26|94.39|93.89|93.56|93.06|347
1733848800000|2024-12-10 16:40:00|93.71|93.21|93.2|92.7|93.86|93.36|92.95|92.45|243
1733849100000|2024-12-10 16:45:00|93.23|92.73|95.19|94.69|95.24|94.74|93.1|92.6|474
1733849400000|2024-12-10 16:50:00|95.2|94.7|96.92|96.42|97.14|96.64|95.17|94.67|451
1733849700000|2024-12-10 16:55:00|96.9|96.4|97.27|96.77|97.53|97.03|96.76|96.26|363
1733850000000|2024-12-10 17:00:00|97.25|96.75|96.19|95.69|97.28|96.78|95.75|95.25|423
1733850300000|2024-12-10 17:05:00|96.18|95.68|95.7|95.2|96.18|95.68|95.12|94.62|470
1733850600000|2024-12-10 17:10:00|95.69|95.19|95.88|95.38|96.44|95.94|95.63|95.13|348
1733850900000|2024-12-10 17:15:00|95.9|95.4|94.92|94.42|95.92|95.42|94.7|94.2|305
1733851200000|2024-12-10 17:20:00|94.91|94.41|94.37|93.87|95.17|94.67|94.25|93.75|277
1733851500000|2024-12-10 17:25:00|94.36|93.86|93.43|92.93|94.56|94.06|93.26|92.76|235
1733851800000|2024-12-10 17:30:00|93.41|92.91|93.68|93.18|93.9|93.4|93.16|92.66|363
1733852100000|2024-12-10 17:35:00|93.69|93.19|93.17|92.67|93.9|93.4|92.86|92.36|307
1733852400000|2024-12-10 17:40:00|93.19|92.69|93.16|92.66|93.45|92.95|92.66|92.16|238
1733852700000|2024-12-10 17:45:00|93.17|92.67|94.16|93.66|94.23|93.73|93.02|92.52|420
1733853000000|2024-12-10 17:50:00|94.17|93.67|92.78|92.28|94.17|93.67|92.73|92.23|427
1733853300000|2024-12-10 17:55:00|92.79|92.29|91.81|91.31|92.79|92.29|91.79|91.29|345
1733853600000|2024-12-10 18:00:00|91.79|91.29|92.51|92.01|92.66|92.16|91.53|91.03|454
1733853900000|2024-12-10 18:05:00|92.47|91.97|91.54|91.04|92.95|92.45|91.37|90.87|480
1733854200000|2024-12-10 18:10:00|91.59|91.09|92.32|91.82|92.39|91.89|91.31|90.81|509
1733854500000|2024-12-10 18:15:00|92.33|91.83|94.01|93.51|94.02|93.52|92.33|91.83|454
1733854800000|2024-12-10 18:20:00|94.02|93.52|93.99|93.49|94.6|94.1|93.87|93.37|393
1733855100000|2024-12-10 18:25:00|93.97|93.47|93.69|93.19|94.06|93.56|93.32|92.82|400
1733855400000|2024-12-10 18:30:00|93.7|93.2|94.31|93.81|94.71|94.21|93.55|93.05|371
1733855700000|2024-12-10 18:35:00|94.32|93.82|95.08|94.58|95.12|94.62|94.21|93.71|291
1733856000000|2024-12-10 18:40:00|95.07|94.57|95.37|94.87|95.76|95.26|94.65|94.15|285
1733856300000|2024-12-10 18:45:00|95.38|94.88|95.64|95.14|95.69|95.19|94.95|94.45|302
1733856600000|2024-12-10 18:50:00|95.67|95.17|95.2|94.7|95.69|95.19|94.82|94.32|225
1733856900000|2024-12-10 18:55:00|95.19|94.69|94.97|94.47|95.19|94.69|94.8|94.3|221
1733857200000|2024-12-10 19:00:00|94.98|94.48|95.43|94.93|96.01|95.51|94.88|94.38|252
1733857500000|2024-12-10 19:05:00|95.45|94.95|96.3|95.8|96.3|95.8|95.4|94.9|175
1733857800000|2024-12-10 19:10:00|96.28|95.78|95.85|95.35|96.32|95.82|95.85|95.35|164
1733858100000|2024-12-10 19:15:00|95.81|95.31|96.13|95.63|96.14|95.64|95.34|94.84|242
1733858400000|2024-12-10 19:20:00|96.14|95.64|96.08|95.58|96.68|96.18|96.06|95.56|153
1733858700000|2024-12-10 19:25:00|96.09|95.59|96.14|95.64|96.26|95.76|95.83|95.33|180
1733859000000|2024-12-10 19:30:00|96.1|95.6|95.99|95.49|96.1|95.6|95.57|95.07|230
1733859300000|2024-12-10 19:35:00|95.98|95.48|96.13|95.63|96.17|95.67|95.68|95.18|207
1733859600000|2024-12-10 19:40:00|96.14|95.64|96.43|95.93|96.58|96.08|96.03|95.53|117
1733859900000|2024-12-10 19:45:00|96.4|95.9|95.74|95.24|96.4|95.9|95.71|95.21|158
1733860200000|2024-12-10 19:50:00|95.76|95.26|96.64|96.14|96.64|96.14|95.73|95.23|167
1733860500000|2024-12-10 19:55:00|96.65|96.15|96.76|96.26|96.95|96.45|96.61|96.11|126
1733860800000|2024-12-10 20:00:00|96.75|96.25|96.6|96.1|96.75|96.25|96.28|95.78|217
1733861100000|2024-12-10 20:05:00|96.59|96.09|97.51|97.01|97.52|97.02|96.4|95.9|215
1733861400000|2024-12-10 20:10:00|97.52|97.02|96.88|96.38|97.56|97.06|96.64|96.14|174
1733861700000|2024-12-10 20:15:00|96.89|96.39|97.3|96.8|97.33|96.83|96.74|96.24|202
1733862000000|2024-12-10 20:20:00|97.29|96.79|97.57|97.07|97.57|97.07|97.03|96.53|158
1733862300000|2024-12-10 20:25:00|97.53|97.03|97.69|97.19|97.77|97.27|97.21|96.71|178
1733862600000|2024-12-10 20:30:00|97.73|97.23|97.77|97.27|98.02|97.52|97.42|96.92|315
1733862900000|2024-12-10 20:35:00|97.75|97.25|97.88|97.38|98.1|97.6|97.49|96.99|309
1733863200000|2024-12-10 20:40:00|97.84|97.34|98.54|98.04|98.54|98.04|97.84|97.34|223
1733863500000|2024-12-10 20:45:00|98.53|98.03|98.33|97.83|98.54|98.04|97.82|97.32|320
1733863800000|2024-12-10 20:50:00|98.32|97.82|98.75|98.25|99|98.5|98.29|97.79|194
1733864100000|2024-12-10 20:55:00|98.7|98.2|98.78|98.28|98.87|98.37|98.15|97.65|254
1733864400000|2024-12-10 21:00:00|98.76|98.26|100.53|100.03|100.55|100.05|98.7|98.2|292
1733864700000|2024-12-10 21:05:00|100.52|100.02|101.5|101|101.79|101.29|100.32|99.82|345
1733865000000|2024-12-10 21:10:00|101.49|100.99|102.13|101.63|102.4|101.9|101.46|100.96|379
1733865300000|2024-12-10 21:15:00|102.12|101.62|100.51|100.01|102.19|101.69|100.13|99.63|425
1733865600000|2024-12-10 21:20:00|100.5|100|100.3|99.8|100.87|100.37|99.99|99.49|399
1733865900000|2024-12-10 21:25:00|100.29|99.79|101.2|100.7|101.45|100.95|100.21|99.71|299
1733866200000|2024-12-10 21:30:00|101.26|100.76|101.46|100.96|101.96|101.46|101.21|100.71|400
1733866500000|2024-12-10 21:35:00|101.47|100.97|101.97|101.47|102|101.5|101.38|100.88|324
1733866800000|2024-12-10 21:40:00|101.98|101.48|101.15|100.65|102|101.5|101.01|100.51|239
1733867100000|2024-12-10 21:45:00|101.17|100.67|100.59|100.09|101.23|100.73|100.59|100.09|202
1733867400000|2024-12-10 21:50:00|100.6|100.1|101.09|100.59|101.19|100.69|100.34|99.84|204
1733867700000|2024-12-10 21:55:00|101.11|100.61|101.22|100.72|101.34|100.84|100.81|100.31|172
1733868000000|2024-12-10 22:00:00|101.21|100.71|100.96|100.46|101.25|100.75|100.86|100.36|194
1733868300000|2024-12-10 22:05:00|101|100.5|101.24|100.74|101.47|100.97|100.96|100.46|113
1733868600000|2024-12-10 22:10:00|101.25|100.75|100.86|100.36|101.25|100.75|100.4|99.9|202
1733868900000|2024-12-10 22:15:00|100.84|100.34|100.49|99.99|100.86|100.36|100.29|99.79|159
1733869200000|2024-12-10 22:20:00|100.47|99.97|100.94|100.44|100.94|100.44|100.43|99.93|80
1733869500000|2024-12-10 22:25:00|100.95|100.45|101.2|100.7|101.2|100.7|100.95|100.45|70
1733869800000|2024-12-10 22:30:00|101.24|100.74|101.99|101.49|102.01|101.51|101.24|100.74|90
1733870100000|2024-12-10 22:35:00|102|101.5|101.8|101.3|102.09|101.59|101.55|101.05|107
1733870400000|2024-12-10 22:40:00|101.78|101.28|101.23|100.73|101.8|101.3|101.2|100.7|90
1733870700000|2024-12-10 22:45:00|101.24|100.74|101.57|101.07|101.71|101.21|101.24|100.74|61
1733871000000|2024-12-10 22:50:00|101.56|101.06|101.89|101.39|101.89|101.39|101.44|100.94|61
1733871300000|2024-12-10 22:55:00|101.86|101.36|101.76|101.26|101.89|101.39|101.48|100.98|76
1733871600000|2024-12-10 23:00:00|101.75|101.25|102.15|101.65|102.21|101.71|101.66|101.16|104
1733871900000|2024-12-10 23:05:00|102.17|101.67|102.25|101.75|102.32|101.82|102.03|101.53|105
1733872200000|2024-12-10 23:10:00|102.2|101.7|102.16|101.66|102.38|101.88|102.02|101.52|154
1733872500000|2024-12-10 23:15:00|102.17|101.67|103.03|102.53|103.06|102.56|102.17|101.67|142
1733872800000|2024-12-10 23:20:00|102.98|102.48|102.5|102|103.06|102.56|102.5|102|100
1733873100000|2024-12-10 23:25:00|102.53|102.03|102.76|102.26|102.89|102.39|102.44|101.94|119
1733873400000|2024-12-10 23:30:00|102.75|102.25|102.76|102.26|102.86|102.36|102.49|101.99|158
1733873700000|2024-12-10 23:35:00|102.78|102.28|102.1|101.6|102.97|102.47|102.02|101.52|180
1733874000000|2024-12-10 23:40:00|102.08|101.58|102.1|101.6|102.19|101.69|101.94|101.44|190
1733874300000|2024-12-10 23:45:00|102.12|101.62|101.93|101.43|102.12|101.62|101.75|101.25|169
1733874600000|2024-12-10 23:50:00|101.95|101.45|101.96|101.46|102.01|101.51|101.75|101.25|98
1733874900000|2024-12-10 23:55:00|101.94|101.44|102.18|101.68|102.18|101.68|101.94|101.44|42
1733875200000|2024-12-11 00:00:00|102.46|101.96|102.12|101.62|102.46|101.96|102.05|101.55|101
1733875500000|2024-12-11 00:05:00|102.14|101.64|102.22|101.72|102.7|102.2|102.14|101.64|260
1733875800000|2024-12-11 00:10:00|102.2|101.7|101.62|101.12|102.41|101.91|101.62|101.12|195
1733876100000|2024-12-11 00:15:00|101.63|101.13|101.16|100.66|101.69|101.19|101.06|100.56|257
1733876400000|2024-12-11 00:20:00|101.17|100.67|100.85|100.35|101.58|101.08|100.76|100.26|202
1733876700000|2024-12-11 00:25:00|100.86|100.36|101.12|100.62|101.22|100.72|100.8|100.3|100
1733877000000|2024-12-11 00:30:00|101.15|100.65|100.76|100.26|101.5|101|100.76|100.26|181
1733877300000|2024-12-11 00:35:00|100.79|100.29|100.36|99.86|101.07|100.57|100.36|99.86|132
1733877600000|2024-12-11 00:40:00|100.37|99.87|99.55|99.05|100.58|100.08|99.54|99.04|201
1733877900000|2024-12-11 00:45:00|99.59|99.09|99.84|99.34|100.35|99.85|99.5|99|345
1733878200000|2024-12-11 00:50:00|99.85|99.35|100.56|100.06|100.9|100.4|99.85|99.35|241
1733878500000|2024-12-11 00:55:00|100.57|100.07|100.28|99.78|100.89|100.39|100.16|99.66|180
1733878800000|2024-12-11 01:00:00|100.3|99.8|99.57|99.07|100.39|99.89|99.17|98.67|323
1733879100000|2024-12-11 01:05:00|99.58|99.08|99.35|98.85|100.08|99.58|99.15|98.65|370
1733879400000|2024-12-11 01:10:00|99.34|98.84|99.19|98.69|99.5|99|99.01|98.51|304
1733879700000|2024-12-11 01:15:00|99.24|98.74|99.88|99.38|100.18|99.68|99.07|98.57|391
1733880000000|2024-12-11 01:20:00|99.91|99.41|98.41|97.91|99.91|99.41|98.4|97.9|365
1733880300000|2024-12-11 01:25:00|98.42|97.92|97.63|97.13|98.64|98.14|97.47|96.97|356
1733880600000|2024-12-11 01:30:00|97.67|97.17|98.09|97.59|98.37|97.87|97.66|97.16|347
1733880900000|2024-12-11 01:35:00|98.1|97.6|99.12|98.62|99.12|98.62|98.1|97.6|224
1733881200000|2024-12-11 01:40:00|99.18|98.68|98.46|97.96|99.18|98.68|98.4|97.9|223
1733881500000|2024-12-11 01:45:00|98.47|97.97|99.17|98.67|99.39|98.89|98.47|97.97|239
1733881800000|2024-12-11 01:50:00|99.2|98.7|97.78|97.28|99.25|98.75|97.78|97.28|205
1733882100000|2024-12-11 01:55:00|97.77|97.27|97.85|97.35|98.14|97.64|97.75|97.25|202
1733882400000|2024-12-11 02:00:00|97.86|97.36|97.87|97.37|98.06|97.56|97.7|97.2|253
1733882700000|2024-12-11 02:05:00|97.88|97.38|99.04|98.54|99.11|98.61|97.88|97.38|199
1733883000000|2024-12-11 02:10:00|99.03|98.53|98.45|97.95|99.03|98.53|98.39|97.89|195
1733883300000|2024-12-11 02:15:00|98.47|97.97|99.34|98.84|99.34|98.84|98.32|97.82|244
1733883600000|2024-12-11 02:20:00|99.36|98.86|99.37|98.87|99.64|99.14|99.08|98.58|164
1733883900000|2024-12-11 02:25:00|99.39|98.89|99.81|99.31|99.83|99.33|99.39|98.89|182
1733884200000|2024-12-11 02:30:00|99.76|99.26|100.3|99.8|100.65|100.15|99.74|99.24|184
1733884500000|2024-12-11 02:35:00|100.31|99.81|100.93|100.43|100.95|100.45|100.3|99.8|187
1733884800000|2024-12-11 02:40:00|100.94|100.44|101.64|101.14|101.7|101.2|100.94|100.44|172
1733885100000|2024-12-11 02:45:00|101.62|101.12|101.29|100.79|101.62|101.12|101.16|100.66|267
1733885400000|2024-12-11 02:50:00|101.27|100.77|100.97|100.47|101.27|100.77|100.79|100.29|206
1733885700000|2024-12-11 02:55:00|100.96|100.46|101.25|100.75|101.32|100.82|100.82|100.32|166
1733886000000|2024-12-11 03:00:00|101.22|100.72|101.35|100.85|101.6|101.1|101.12|100.62|217
1733886300000|2024-12-11 03:05:00|101.36|100.86|101.97|101.47|102.04|101.54|101.36|100.86|119
1733886600000|2024-12-11 03:10:00|101.96|101.46|101.91|101.41|101.96|101.46|101.45|100.95|175
1733886900000|2024-12-11 03:15:00|101.92|101.42|102.05|101.55|102.16|101.66|101.92|101.42|109
1733887200000|2024-12-11 03:20:00|101.95|101.45|101.79|101.29|101.95|101.45|101.53|101.03|116
1733887500000|2024-12-11 03:25:00|101.8|101.3|101.76|101.26|101.81|101.31|101.39|100.89|106
1733887800000|2024-12-11 03:30:00|101.78|101.28|101.92|101.42|101.94|101.44|101.43|100.93|147
1733888100000|2024-12-11 03:35:00|101.93|101.43|101.81|101.31|101.98|101.48|101.64|101.14|121
1733888400000|2024-12-11 03:40:00|101.79|101.29|101.66|101.16|101.79|101.29|101.41|100.91|118
1733888700000|2024-12-11 03:45:00|101.63|101.13|101.51|101.01|101.63|101.13|101.37|100.87|80
1733889000000|2024-12-11 03:50:00|101.52|101.02|101.43|100.93|101.55|101.05|101.37|100.87|93
1733889300000|2024-12-11 03:55:00|101.46|100.96|101.38|100.88|101.51|101.01|101.16|100.66|111
1733889600000|2024-12-11 04:00:00|101.39|100.89|101.5|101|101.85|101.35|101.37|100.87|139
1733889900000|2024-12-11 04:05:00|101.49|100.99|101.18|100.68|101.7|101.2|101.11|100.61|151
1733890200000|2024-12-11 04:10:00|101.2|100.7|101.19|100.69|101.23|100.73|101.01|100.51|86
1733890500000|2024-12-11 04:15:00|101.2|100.7|101.43|100.93|101.54|101.04|101.08|100.58|84
1733890800000|2024-12-11 04:20:00|101.44|100.94|101.75|101.25|101.91|101.41|101.44|100.94|85
1733891100000|2024-12-11 04:25:00|101.74|101.24|101.6|101.1|101.79|101.29|101.54|101.04|112
1733891400000|2024-12-11 04:30:00|101.59|101.09|101.77|101.27|101.95|101.45|101.41|100.91|128
1733891700000|2024-12-11 04:35:00|101.76|101.26|101.74|101.24|101.8|101.3|101.4|100.9|124
1733892000000|2024-12-11 04:40:00|101.75|101.25|101.51|101.01|101.79|101.29|101.49|100.99|73
1733892300000|2024-12-11 04:45:00|101.49|100.99|101.75|101.25|101.75|101.25|101.12|100.62|112
1733892600000|2024-12-11 04:50:00|101.77|101.27|101.95|101.45|101.95|101.45|101.67|101.17|82
1733892900000|2024-12-11 04:55:00|101.96|101.46|101.83|101.33|101.97|101.47|101.82|101.32|36
1733893200000|2024-12-11 05:00:00|101.85|101.35|101.96|101.46|102.19|101.69|101.82|101.32|76
1733893500000|2024-12-11 05:05:00|101.99|101.49|101.63|101.13|102|101.5|101.6|101.1|99
1733893800000|2024-12-11 05:10:00|101.64|101.14|101.55|101.05|101.64|101.14|101.38|100.88|59
1733894100000|2024-12-11 05:15:00|101.54|101.04|101.39|100.89|101.61|101.11|101.38|100.88|47
1733894400000|2024-12-11 05:20:00|101.41|100.91|101.4|100.9|101.55|101.05|101.39|100.89|60
1733894700000|2024-12-11 05:25:00|101.39|100.89|101.09|100.59|101.41|100.91|101.09|100.59|104
1733895000000|2024-12-11 05:30:00|101.1|100.6|100.78|100.28|101.15|100.65|100.73|100.23|68
1733895300000|2024-12-11 05:35:00|100.77|100.27|100.85|100.35|100.99|100.49|100.75|100.25|70
1733895600000|2024-12-11 05:40:00|100.84|100.34|101.7|101.2|101.7|101.2|100.84|100.34|79
1733895900000|2024-12-11 05:45:00|101.72|101.22|101.53|101.03|101.8|101.3|101.5|101|90
1733896200000|2024-12-11 05:50:00|101.51|101.01|101.54|101.04|101.59|101.09|101.49|100.99|47
1733896500000|2024-12-11 05:55:00|101.53|101.03|101.54|101.04|101.68|101.18|101.51|101.01|65
1733896800000|2024-12-11 06:00:00|101.55|101.05|101.5|101|101.55|101.05|101.12|100.62|128
1733897100000|2024-12-11 06:05:00|101.51|101.01|101.64|101.14|101.64|101.14|101.46|100.96|54
1733897400000|2024-12-11 06:10:00|101.63|101.13|101.85|101.35|101.85|101.35|101.61|101.11|61
1733897700000|2024-12-11 06:15:00|101.86|101.36|101.65|101.15|101.95|101.45|101.56|101.06|107
1733898000000|2024-12-11 06:20:00|101.64|101.14|101.58|101.08|101.75|101.25|101.42|100.92|97
1733898300000|2024-12-11 06:25:00|101.57|101.07|101.74|101.24|101.76|101.26|101.45|100.95|83
1733898600000|2024-12-11 06:30:00|101.73|101.23|101.61|101.11|101.76|101.26|101.5|101|94
1733898900000|2024-12-11 06:35:00|101.6|101.1|101.55|101.05|101.61|101.11|101.45|100.95|132
1733899200000|2024-12-11 06:40:00|101.56|101.06|101.48|100.98|101.56|101.06|101.47|100.97|34
1733899500000|2024-12-11 06:45:00|101.44|100.94|101.45|100.95|101.45|100.95|101.24|100.74|82
1733899800000|2024-12-11 06:50:00|101.44|100.94|101.53|101.03|101.55|101.05|101.32|100.82|56
1733900100000|2024-12-11 06:55:00|101.54|101.04|101.38|100.88|101.55|101.05|101.34|100.84|44
1733900400000|2024-12-11 07:00:00|101.39|100.89|101.77|101.27|101.78|101.28|101.39|100.89|68
1733900700000|2024-12-11 07:05:00|101.74|101.24|101.61|101.11|101.74|101.24|101.45|100.95|60
1733901000000|2024-12-11 07:10:00|101.59|101.09|101.22|100.72|101.59|101.09|101.1|100.6|111
1733901300000|2024-12-11 07:15:00|101.21|100.71|101.11|100.61|101.22|100.72|101.09|100.59|66
1733901600000|2024-12-11 07:20:00|101.1|100.6|101.13|100.63|101.26|100.76|101.09|100.59|20
1733901900000|2024-12-11 07:25:00|101.15|100.65|101.37|100.87|101.37|100.87|101.15|100.65|28
1733902200000|2024-12-11 07:30:00|101.38|100.88|101.59|101.09|101.65|101.15|101.38|100.88|32
1733902500000|2024-12-11 07:35:00|101.62|101.12|101.43|100.93|101.65|101.15|101.04|100.54|135
1733902800000|2024-12-11 07:40:00|101.41|100.91|101.27|100.77|101.41|100.91|101.08|100.58|57
1733903100000|2024-12-11 07:45:00|101.25|100.75|100.7|100.2|101.25|100.75|100.63|100.13|64
1733903400000|2024-12-11 07:50:00|100.71|100.21|100.4|99.9|100.72|100.22|100.06|99.56|105
1733903700000|2024-12-11 07:55:00|100.35|99.85|99.76|99.26|100.36|99.86|99.76|99.26|68
1733904000000|2024-12-11 08:00:00|99.84|99.34|100.39|99.89|100.61|100.11|99.83|99.33|174
1733904300000|2024-12-11 08:05:00|100.41|99.91|100.81|100.31|100.81|100.31|100.37|99.87|75
1733904600000|2024-12-11 08:10:00|100.82|100.32|101.09|100.59|101.16|100.66|100.79|100.29|92
1733904900000|2024-12-11 08:15:00|101.14|100.64|101.24|100.74|101.33|100.83|101.11|100.61|125
1733905200000|2024-12-11 08:20:00|101.25|100.75|101.51|101.01|101.65|101.15|101.25|100.75|108
1733905500000|2024-12-11 08:25:00|101.52|101.02|101.59|101.09|101.65|101.15|101.52|101.02|30
1733905800000|2024-12-11 08:30:00|101.58|101.08|101.66|101.16|101.84|101.34|101.45|100.95|125
1733906100000|2024-12-11 08:35:00|101.67|101.17|102.26|101.76|102.26|101.76|101.67|101.17|81
1733906400000|2024-12-11 08:40:00|102.28|101.78|102.83|102.33|102.83|102.33|102.28|101.78|77
1733906700000|2024-12-11 08:45:00|102.79|102.29|101.86|101.36|102.8|102.3|101.86|101.36|145
1733907000000|2024-12-11 08:50:00|101.85|101.35|102.27|101.77|102.3|101.8|101.68|101.18|107
1733907300000|2024-12-11 08:55:00|102.26|101.76|102.24|101.74|102.43|101.93|102.24|101.74|18
1733907600000|2024-12-11 09:00:00|102.26|101.76|102.07|101.57|102.36|101.86|102.04|101.54|94
1733907900000|2024-12-11 09:05:00|102.1|101.6|102.01|101.51|102.15|101.65|101.9|101.4|51
1733908200000|2024-12-11 09:10:00|102|101.5|101.61|101.11|102|101.5|101.57|101.07|39
1733908500000|2024-12-11 09:15:00|101.57|101.07|101.5|101|101.62|101.12|101.45|100.95|39
1733908800000|2024-12-11 09:20:00|101.51|101.01|101.31|100.81|101.52|101.02|101.25|100.75|82
1733909100000|2024-12-11 09:25:00|101.32|100.82|101.25|100.75|101.38|100.88|101.15|100.65|49
1733909400000|2024-12-11 09:30:00|101.23|100.73|101.46|100.96|101.46|100.96|101.15|100.65|37
1733909700000|2024-12-11 09:35:00|101.47|100.97|101.46|100.96|101.76|101.26|101.38|100.88|68
1733910000000|2024-12-11 09:40:00|101.45|100.95|101.31|100.81|101.46|100.96|101.26|100.76|57
1733910300000|2024-12-11 09:45:00|101.3|100.8|101.65|101.15|101.65|101.15|101.2|100.7|63
1733910600000|2024-12-11 09:50:00|101.66|101.16|101.71|101.21|101.83|101.33|101.52|101.02|52
1733910900000|2024-12-11 09:55:00|101.74|101.24|101.98|101.48|101.98|101.48|101.74|101.24|52
1733911200000|2024-12-11 10:00:00|101.97|101.47|101.86|101.36|102.15|101.65|101.81|101.31|96
1733911500000|2024-12-11 10:05:00|101.87|101.37|102.09|101.59|102.18|101.68|101.86|101.36|54
1733911800000|2024-12-11 10:10:00|102.1|101.6|101.92|101.42|102.17|101.67|101.91|101.41|55
1733912100000|2024-12-11 10:15:00|101.91|101.41|101.82|101.32|101.92|101.42|101.55|101.05|75
1733912400000|2024-12-11 10:20:00|101.85|101.35|101.97|101.47|101.97|101.47|101.85|101.35|24
1733912700000|2024-12-11 10:25:00|101.98|101.48|102|101.5|102.04|101.54|101.89|101.39|31
1733913000000|2024-12-11 10:30:00|101.99|101.49|101.98|101.48|102.03|101.53|101.83|101.33|117
1733913300000|2024-12-11 10:35:00|101.99|101.49|102.04|101.54|102.1|101.6|101.9|101.4|41
1733913600000|2024-12-11 10:40:00|102.03|101.53|102.04|101.54|102.04|101.54|101.95|101.45|45
1733913900000|2024-12-11 10:45:00|102|101.5|101.78|101.28|102.04|101.54|101.78|101.28|53
1733914200000|2024-12-11 10:50:00|101.79|101.29|102.36|101.86|102.37|101.87|101.78|101.28|59
1733914500000|2024-12-11 10:55:00|102.37|101.87|102.57|102.07|102.68|102.18|102.36|101.86|79
1733914800000|2024-12-11 11:00:00|102.58|102.08|102.57|102.07|102.58|102.08|102.21|101.71|68
1733915100000|2024-12-11 11:05:00|102.54|102.04|102.27|101.77|102.55|102.05|102.18|101.68|77
1733915400000|2024-12-11 11:10:00|102.28|101.78|102.36|101.86|102.37|101.87|102.28|101.78|20
1733915700000|2024-12-11 11:15:00|102.37|101.87|102.99|102.49|103.06|102.56|102.36|101.86|81
1733916000000|2024-12-11 11:20:00|102.95|102.45|102.91|102.41|102.95|102.45|102.64|102.14|65
1733916300000|2024-12-11 11:25:00|102.93|102.43|103.08|102.58|103.08|102.58|102.9|102.4|34
1733916600000|2024-12-11 11:30:00|103.07|102.57|103.38|102.88|103.39|102.89|103.01|102.51|67
1733916900000|2024-12-11 11:35:00|103.39|102.89|103.15|102.65|103.6|103.1|103.04|102.54|89
1733917200000|2024-12-11 11:40:00|103.12|102.62|102.66|102.16|103.13|102.63|102.64|102.14|74
1733917500000|2024-12-11 11:45:00|102.67|102.17|102.28|101.78|102.85|102.35|102.27|101.77|76
1733917800000|2024-12-11 11:50:00|102.27|101.77|102.51|102.01|102.62|102.12|102.27|101.77|58
1733918100000|2024-12-11 11:55:00|102.53|102.03|102.69|102.19|102.69|102.19|102.39|101.89|57
1733918400000|2024-12-11 12:00:00|102.71|102.21|103.16|102.66|103.17|102.67|102.71|102.21|58
1733918700000|2024-12-11 12:05:00|103.17|102.67|103.32|102.82|103.32|102.82|103.07|102.57|61
1733919000000|2024-12-11 12:10:00|103.33|102.83|103.09|102.59|103.46|102.96|103|102.5|67
1733919300000|2024-12-11 12:15:00|103.08|102.58|103.39|102.89|103.51|103.01|102.8|102.3|117
1733919600000|2024-12-11 12:20:00|103.38|102.88|103.55|103.05|103.55|103.05|103.37|102.87|34
1733919900000|2024-12-11 12:25:00|103.57|103.07|105.28|104.78|105.28|104.78|103.57|103.07|265
1733920200000|2024-12-11 12:30:00|105.27|104.77|106.28|105.78|106.28|105.78|105.18|104.68|221
1733920500000|2024-12-11 12:35:00|106.29|105.79|107.86|107.36|108.05|107.55|106.26|105.76|303
1733920800000|2024-12-11 12:40:00|107.82|107.32|107.55|107.05|108.08|107.58|107|106.5|365
1733921100000|2024-12-11 12:45:00|107.8|107.3|107.18|106.68|107.85|107.35|106.99|106.49|271
1733921400000|2024-12-11 12:50:00|107.22|106.72|106.64|106.14|107.53|107.03|106.25|105.75|287
1733921700000|2024-12-11 12:55:00|106.65|106.15|106.82|106.32|107.09|106.59|106.61|106.11|198
1733922000000|2024-12-11 13:00:00|106.83|106.33|107.81|107.31|108.15|107.65|106.83|106.33|270
1733922300000|2024-12-11 13:05:00|107.83|107.33|108.14|107.64|108.43|107.93|107.82|107.32|260
1733922600000|2024-12-11 13:10:00|108.15|107.65|107.75|107.25|108.16|107.66|107.75|107.25|153
1733922900000|2024-12-11 13:15:00|107.63|107.13|107.05|106.55|107.63|107.13|106.84|106.34|292
1733923200000|2024-12-11 13:20:00|107.03|106.53|107.46|106.96|107.53|107.03|106.53|106.03|181
1733923500000|2024-12-11 13:25:00|107.43|106.93|108.15|107.65|108.15|107.65|107.14|106.64|128
1733923800000|2024-12-11 13:30:00|108.14|107.64|109.5|109|109.65|109.15|108.12|107.62|506
1733924100000|2024-12-11 13:35:00|109.55|109.05|108.5|108|109.83|109.33|108.35|107.85|278
1733924400000|2024-12-11 13:40:00|108.49|107.99|108.46|107.96|108.87|108.37|107.48|106.98|441
1733924700000|2024-12-11 13:45:00|108.43|107.93|107.94|107.44|108.43|107.93|107.62|107.12|403
1733925000000|2024-12-11 13:50:00|107.97|107.47|108.1|107.6|108.16|107.66|107.48|106.98|279
1733925300000|2024-12-11 13:55:00|108.08|107.58|108.58|108.08|108.59|108.09|107.92|107.42|168
1733925600000|2024-12-11 14:00:00|108.57|108.07|107.95|107.45|108.76|108.26|107.95|107.45|295
1733925900000|2024-12-11 14:05:00|107.96|107.46|107.81|107.31|108.41|107.91|107.81|107.31|247
1733926200000|2024-12-11 14:10:00|107.82|107.32|108.08|107.58|108.09|107.59|107.55|107.05|147
1733926500000|2024-12-11 14:15:00|108.09|107.59|108.1|107.6|108.1|107.6|107.77|107.27|170
1733926800000|2024-12-11 14:20:00|108.17|107.67|108.59|108.09|108.59|108.09|107.97|107.47|108
1733927100000|2024-12-11 14:25:00|108.58|108.08|108.23|107.73|108.64|108.14|107.95|107.45|140
1733927400000|2024-12-11 14:30:00|108.24|107.74|108.36|107.86|108.4|107.9|107.96|107.46|211
1733927700000|2024-12-11 14:35:00|108.35|107.85|107.92|107.42|108.42|107.92|107.89|107.39|203
1733928000000|2024-12-11 14:40:00|107.9|107.4|107.97|107.47|108.29|107.79|107.57|107.07|163
1733928300000|2024-12-11 14:45:00|107.96|107.46|108.45|107.95|108.49|107.99|107.89|107.39|191
1733928600000|2024-12-11 14:50:00|108.46|107.96|109.21|108.71|109.26|108.76|108.46|107.96|188
1733928900000|2024-12-11 14:55:00|109.22|108.72|109.14|108.64|109.6|109.1|108.99|108.49|179
1733929200000|2024-12-11 15:00:00|109.15|108.65|108.95|108.45|109.16|108.66|108.67|108.17|231
1733929500000|2024-12-11 15:05:00|108.93|108.43|109.21|108.71|109.69|109.19|108.82|108.32|232
1733929800000|2024-12-11 15:10:00|109.22|108.72|109.57|109.07|109.95|109.45|109.22|108.72|209
1733930100000|2024-12-11 15:15:00|109.59|109.09|109.85|109.35|109.9|109.4|109.01|108.51|329
1733930400000|2024-12-11 15:20:00|109.83|109.33|110.39|109.89|110.4|109.9|109.82|109.32|126
1733930700000|2024-12-11 15:25:00|110.41|109.91|111.11|110.61|111.81|111.31|110.41|109.91|331
1733931000000|2024-12-11 15:30:00|111.1|110.6|110.42|109.92|111.4|110.9|110.12|109.62|430
1733931300000|2024-12-11 15:35:00|110.41|109.91|109.55|109.05|110.47|109.97|109.35|108.85|318
1733931600000|2024-12-11 15:40:00|109.56|109.06|109.25|108.75|109.69|109.19|109.06|108.56|188
1733931900000|2024-12-11 15:45:00|109.3|108.8|109.12|108.62|109.5|109|108.98|108.48|184
1733932200000|2024-12-11 15:50:00|109.11|108.61|109.11|108.61|109.57|109.07|109.09|108.59|148
1733932500000|2024-12-11 15:55:00|109.12|108.62|109.79|109.29|109.79|109.29|109.12|108.62|121
1733932800000|2024-12-11 16:00:00|109.83|109.33|109.91|109.41|110.51|110.01|109.68|109.18|175
1733933100000|2024-12-11 16:05:00|109.9|109.4|109.48|108.98|110.23|109.73|108.81|108.31|255
1733933400000|2024-12-11 16:10:00|109.47|108.97|108.93|108.43|109.55|109.05|108.89|108.39|188
1733933700000|2024-12-11 16:15:00|108.94|108.44|109.49|108.99|109.49|108.99|108.94|108.44|166
1733934000000|2024-12-11 16:20:00|109.48|108.98|109.14|108.64|109.68|109.18|108.92|108.42|129
1733934300000|2024-12-11 16:25:00|109.2|108.7|109.22|108.72|109.36|108.86|109.05|108.55|107
1733934600000|2024-12-11 16:30:00|109.26|108.76|108.86|108.36|109.28|108.78|108.5|108|171
1733934900000|2024-12-11 16:35:00|108.85|108.35|108.84|108.34|109.14|108.64|108.62|108.12|194
1733935200000|2024-12-11 16:40:00|108.83|108.33|108.49|107.99|108.83|108.33|108|107.5|160
1733935500000|2024-12-11 16:45:00|108.52|108.02|108.37|107.87|108.62|108.12|108.36|107.86|136
1733935800000|2024-12-11 16:50:00|108.35|107.85|108.95|108.45|108.95|108.45|108.35|107.85|94
1733936100000|2024-12-11 16:55:00|108.98|108.48|108.63|108.13|109.19|108.69|108.45|107.95|146
1733936400000|2024-12-11 17:00:00|108.61|108.11|108.76|108.26|108.84|108.34|108.59|108.09|136
1733936700000|2024-12-11 17:05:00|108.77|108.27|108.92|108.42|108.96|108.46|108.77|108.27|76
1733937000000|2024-12-11 17:10:00|108.93|108.43|108.9|108.4|109.14|108.64|108.9|108.4|99
1733937300000|2024-12-11 17:15:00|108.92|108.42|108.99|108.49|109.03|108.53|108.86|108.36|110
1733937600000|2024-12-11 17:20:00|108.94|108.44|108.92|108.42|108.94|108.44|108.8|108.3|75
1733937900000|2024-12-11 17:25:00|108.88|108.38|108.36|107.86|108.88|108.38|108.36|107.86|70
1733938200000|2024-12-11 17:30:00|108.37|107.87|108.4|107.9|108.49|107.99|108.07|107.57|128
1733938500000|2024-12-11 17:35:00|108.44|107.94|108.06|107.56|108.44|107.94|108.02|107.52|114
1733938800000|2024-12-11 17:40:00|108.07|107.57|108.34|107.84|108.36|107.86|108.07|107.57|86
1733939100000|2024-12-11 17:45:00|108.35|107.85|108.37|107.87|108.49|107.99|108.3|107.8|94
1733939400000|2024-12-11 17:50:00|108.38|107.88|108.09|107.59|108.49|107.99|108.02|107.52|84
1733939700000|2024-12-11 17:55:00|108.1|107.6|107.65|107.15|108.15|107.65|107.45|106.95|114
1733940000000|2024-12-11 18:00:00|107.66|107.16|107.5|107|107.97|107.47|107.37|106.87|162
1733940300000|2024-12-11 18:05:00|107.56|107.06|107.85|107.35|107.98|107.48|107.53|107.03|120
1733940600000|2024-12-11 18:10:00|107.84|107.34|107.79|107.29|107.92|107.42|107.55|107.05|94
1733940900000|2024-12-11 18:15:00|107.78|107.28|107.8|107.3|107.96|107.46|107.74|107.24|85
1733941200000|2024-12-11 18:20:00|107.84|107.34|107.96|107.46|107.96|107.46|107.84|107.34|33
1733941500000|2024-12-11 18:25:00|107.91|107.41|107.82|107.32|108.01|107.51|107.68|107.18|70
1733941800000|2024-12-11 18:30:00|107.8|107.3|108.02|107.52|108.09|107.59|107.79|107.29|80
1733942100000|2024-12-11 18:35:00|108.05|107.55|108.38|107.88|108.43|107.93|108.05|107.55|72
1733942400000|2024-12-11 18:40:00|108.39|107.89|108.36|107.86|108.39|107.89|108.16|107.66|46
1733942700000|2024-12-11 18:45:00|108.35|107.85|108.5|108|108.5|108|108.31|107.81|24
1733943000000|2024-12-11 18:50:00|108.49|107.99|108.12|107.62|108.49|107.99|108.08|107.58|62
1733943300000|2024-12-11 18:55:00|108.11|107.61|108.14|107.64|108.14|107.64|107.95|107.45|64
1733943600000|2024-12-11 19:00:00|108.18|107.68|108.4|107.9|108.4|107.9|108.18|107.68|30
1733943900000|2024-12-11 19:05:00|108.42|107.92|108.55|108.05|108.59|108.09|108.42|107.92|18
1733944200000|2024-12-11 19:10:00|108.54|108.04|108.35|107.85|108.58|108.08|108.35|107.85|85
1733944500000|2024-12-11 19:15:00|108.3|107.8|108.15|107.65|108.3|107.8|108.01|107.51|73
1733944800000|2024-12-11 19:20:00|108.14|107.64|108.18|107.68|108.18|107.68|108.14|107.64|26
1733945100000|2024-12-11 19:25:00|108.17|107.67|108.18|107.68|108.18|107.68|108.14|107.64|9
1733945400000|2024-12-11 19:30:00|108.19|107.69|108.3|107.8|108.3|107.8|108.19|107.69|15
1733945700000|2024-12-11 19:35:00|108.29|107.79|108.24|107.74|108.33|107.83|108.16|107.66|31
1733946000000|2024-12-11 19:40:00|108.26|107.76|108.45|107.95|108.52|108.02|108.26|107.76|27
1733946300000|2024-12-11 19:45:00|108.44|107.94|108.26|107.76|108.54|108.04|108.26|107.76|68
1733946600000|2024-12-11 19:50:00|108.27|107.77|108.23|107.73|108.31|107.81|108.18|107.68|38
1733946900000|2024-12-11 19:55:00|108.21|107.71|108.42|107.92|108.42|107.92|108.19|107.69|18
1733947200000|2024-12-11 20:00:00|108.43|107.93|108.73|108.23|108.78|108.28|108.42|107.92|62
1733947500000|2024-12-11 20:05:00|108.74|108.24|108.77|108.27|108.78|108.28|108.65|108.15|64
1733947800000|2024-12-11 20:10:00|108.74|108.24|108.59|108.09|108.75|108.25|108.41|107.91|115
1733948100000|2024-12-11 20:15:00|108.58|108.08|108.79|108.29|108.8|108.3|108.41|107.91|89
1733948400000|2024-12-11 20:20:00|108.81|108.31|108.84|108.34|108.84|108.34|108.56|108.06|52
1733948700000|2024-12-11 20:25:00|108.85|108.35|108.78|108.28|108.99|108.49|108.77|108.27|58
1733949000000|2024-12-11 20:30:00|108.77|108.27|108.56|108.06|108.85|108.35|108.56|108.06|80
1733949300000|2024-12-11 20:35:00|108.61|108.11|108.83|108.33|108.83|108.33|108.61|108.11|46
1733949600000|2024-12-11 20:40:00|108.82|108.32|109.08|108.58|109.14|108.64|108.82|108.32|36
1733949900000|2024-12-11 20:45:00|109.1|108.6|108.82|108.32|109.24|108.74|108.78|108.28|79
1733950200000|2024-12-11 20:50:00|108.84|108.34|108.49|107.99|108.9|108.4|108.48|107.98|81
1733950500000|2024-12-11 20:55:00|108.48|107.98|108.5|108|108.58|108.08|108.33|107.83|89
1733950800000|2024-12-11 21:00:00|108.58|108.08|108.58|108.08|108.64|108.14|108.58|108.08|8
1733951100000|2024-12-11 21:05:00|108.46|107.96|108.25|107.75|108.46|107.96|108.06|107.56|83
1733951400000|2024-12-11 21:10:00|108.26|107.76|108.42|107.92|108.42|107.92|108.21|107.71|51
1733951700000|2024-12-11 21:15:00|108.43|107.93|108.73|108.23|108.82|108.32|108.43|107.93|79
1733952000000|2024-12-11 21:20:00|108.71|108.21|108.54|108.04|108.71|108.21|108.54|108.04|40
1733952300000|2024-12-11 21:25:00|108.52|108.02|108.41|107.91|108.52|108.02|108.41|107.91|23
1733952600000|2024-12-11 21:30:00|108.39|107.89|108.6|108.1|108.6|108.1|108.37|107.87|20
1733952900000|2024-12-11 21:35:00|108.62|108.12|108.52|108.02|108.65|108.15|108.41|107.91|66
1733953200000|2024-12-11 21:40:00|108.51|108.01|108.6|108.1|108.6|108.1|108.49|107.99|30
1733953500000|2024-12-11 21:45:00|108.59|108.09|108.77|108.27|108.77|108.27|108.59|108.09|69
1733953800000|2024-12-11 21:50:00|108.78|108.28|108.87|108.37|108.89|108.39|108.75|108.25|46
1733954100000|2024-12-11 21:55:00|108.86|108.36|108.88|108.38|108.88|108.38|108.78|108.28|78
1733954400000|2024-12-11 22:00:00|108.87|108.37|109.1|108.6|109.12|108.62|108.86|108.36|54
1733954700000|2024-12-11 22:05:00|109.08|108.58|109.16|108.66|109.25|108.75|109.03|108.53|91
1733955000000|2024-12-11 22:10:00|109.17|108.67|109.22|108.72|109.22|108.72|109.06|108.56|60
1733955300000|2024-12-11 22:15:00|109.2|108.7|108.99|108.49|109.22|108.72|108.92|108.42|64
1733955600000|2024-12-11 22:20:00|109|108.5|109.22|108.72|109.22|108.72|109|108.5|40
1733955900000|2024-12-11 22:25:00|109.25|108.75|109.16|108.66|109.37|108.87|109.1|108.6|51
1733956200000|2024-12-11 22:30:00|109.18|108.68|109.12|108.62|109.21|108.71|109.07|108.57|58
1733956500000|2024-12-11 22:35:00|109.11|108.61|108.93|108.43|109.11|108.61|108.86|108.36|58
1733956800000|2024-12-11 22:40:00|108.94|108.44|109.05|108.55|109.16|108.66|108.94|108.44|46
1733957100000|2024-12-11 22:45:00|109.04|108.54|109.17|108.67|109.17|108.67|108.98|108.48|25
1733957400000|2024-12-11 22:50:00|109.16|108.66|109.26|108.76|109.26|108.76|109.12|108.62|23
1733957700000|2024-12-11 22:55:00|109.28|108.78|109.4|108.9|109.77|109.27|109.28|108.78|84
1733958000000|2024-12-11 23:00:00|109.41|108.91|109.62|109.12|109.63|109.13|109.41|108.91|102
1733958300000|2024-12-11 23:05:00|109.61|109.11|109.57|109.07|109.63|109.13|109.39|108.89|91
1733958600000|2024-12-11 23:10:00|109.56|109.06|109.75|109.25|109.75|109.25|109.52|109.02|23
1733958900000|2024-12-11 23:15:00|109.76|109.26|110.03|109.53|110.03|109.53|109.76|109.26|89
1733959200000|2024-12-11 23:20:00|110.02|109.52|109.68|109.18|110.03|109.53|109.64|109.14|112
1733959500000|2024-12-11 23:25:00|109.7|109.2|109.55|109.05|109.7|109.2|109.49|108.99|52
1733959800000|2024-12-11 23:30:00|109.52|109.02|109.37|108.87|109.52|109.02|109.31|108.81|50
1733960100000|2024-12-11 23:35:00|109.36|108.86|109.25|108.75|109.41|108.91|109.25|108.75|61
1733960400000|2024-12-11 23:40:00|109.26|108.76|109.34|108.84|109.35|108.85|109.15|108.65|32
1733960700000|2024-12-11 23:45:00|109.3|108.8|109.16|108.66|109.3|108.8|109.15|108.65|34
1733961000000|2024-12-11 23:50:00|109.17|108.67|108.98|108.48|109.18|108.68|108.94|108.44|59
1733961300000|2024-12-11 23:55:00|108.97|108.47|109|108.5|109.19|108.69|108.97|108.47|74
1733961600000|2024-12-12 00:00:00|108.99|108.49|108.48|107.98|109.01|108.51|108.46|107.96|103
1733961900000|2024-12-12 00:05:00|108.47|107.97|108.55|108.05|108.74|108.24|108.46|107.96|67
1733962200000|2024-12-12 00:10:00|108.56|108.06|108.77|108.27|108.77|108.27|108.52|108.02|77
1733962500000|2024-12-12 00:15:00|108.78|108.28|109.1|108.6|109.11|108.61|108.65|108.15|96
1733962800000|2024-12-12 00:20:00|109.09|108.59|108.66|108.16|109.09|108.59|108.66|108.16|96
1733963100000|2024-12-12 00:25:00|108.65|108.15|108.47|107.97|108.82|108.32|108.47|107.97|88
1733963400000|2024-12-12 00:30:00|108.48|107.98|108.98|108.48|108.98|108.48|108.48|107.98|106
1733963700000|2024-12-12 00:35:00|108.97|108.47|108.71|108.21|108.99|108.49|108.7|108.2|132
1733964000000|2024-12-12 00:40:00|108.72|108.22|108.5|108|108.79|108.29|108.5|108|48
1733964300000|2024-12-12 00:45:00|108.48|107.98|107.86|107.36|108.54|108.04|107.86|107.36|130
1733964600000|2024-12-12 00:50:00|107.84|107.34|108|107.5|108.25|107.75|107.62|107.12|132
1733964900000|2024-12-12 00:55:00|108.01|107.51|108.14|107.64|108.14|107.64|107.88|107.38|94
1733965200000|2024-12-12 01:00:00|108.16|107.66|108.34|107.84|108.34|107.84|108.07|107.57|104
1733965500000|2024-12-12 01:05:00|108.35|107.85|108.15|107.65|108.53|108.03|108.12|107.62|102
1733965800000|2024-12-12 01:10:00|108.14|107.64|108.56|108.06|108.56|108.06|108.13|107.63|90
1733966100000|2024-12-12 01:15:00|108.59|108.09|109.32|108.82|109.32|108.82|108.59|108.09|64
1733966400000|2024-12-12 01:20:00|109.33|108.83|108.91|108.41|109.38|108.88|108.84|108.34|137
1733966700000|2024-12-12 01:25:00|108.92|108.42|109.01|108.51|109.02|108.52|108.84|108.34|110
1733967000000|2024-12-12 01:30:00|109.02|108.52|108.28|107.78|109.02|108.52|108.28|107.78|193
1733967300000|2024-12-12 01:35:00|108.29|107.79|108.49|107.99|108.49|107.99|108.28|107.78|129
1733967600000|2024-12-12 01:40:00|108.51|108.01|108.5|108|108.79|108.29|108.47|107.97|114
1733967900000|2024-12-12 01:45:00|108.49|107.99|108.32|107.82|108.58|108.08|108.32|107.82|125
1733968200000|2024-12-12 01:50:00|108.33|107.83|107.81|107.31|108.36|107.86|107.81|107.31|82
1733968500000|2024-12-12 01:55:00|107.82|107.32|108.32|107.82|108.34|107.84|107.81|107.31|81
1733968800000|2024-12-12 02:00:00|108.34|107.84|108.72|108.22|108.72|108.22|108.31|107.81|86
1733969100000|2024-12-12 02:05:00|108.71|108.21|108.68|108.18|108.72|108.22|108.63|108.13|56
1733969400000|2024-12-12 02:10:00|108.69|108.19|108.61|108.11|108.7|108.2|108.58|108.08|62
1733969700000|2024-12-12 02:15:00|108.6|108.1|108.97|108.47|109.09|108.59|108.6|108.1|76
1733970000000|2024-12-12 02:20:00|108.98|108.48|109.15|108.65|109.15|108.65|108.94|108.44|45
1733970300000|2024-12-12 02:25:00|109.09|108.59|109.2|108.7|109.2|108.7|108.94|108.44|77
1733970600000|2024-12-12 02:30:00|109.21|108.71|109.36|108.86|109.43|108.93|109.18|108.68|56
1733970900000|2024-12-12 02:35:00|109.37|108.87|109.72|109.22|109.79|109.29|109.32|108.82|83
1733971200000|2024-12-12 02:40:00|109.74|109.24|110.27|109.77|110.4|109.9|109.74|109.24|80
1733971500000|2024-12-12 02:45:00|110.29|109.79|110.22|109.72|110.45|109.95|110.09|109.59|115
1733971800000|2024-12-12 02:50:00|110.21|109.71|110.61|110.11|110.61|110.11|110.21|109.71|95
1733972100000|2024-12-12 02:55:00|110.64|110.14|112.13|111.63|112.22|111.72|110.64|110.14|220
1733972400000|2024-12-12 03:00:00|112.14|111.64|111.74|111.24|112.27|111.77|111.62|111.12|296
1733972700000|2024-12-12 03:05:00|111.73|111.23|112.27|111.77|112.32|111.82|111.4|110.9|180
1733973000000|2024-12-12 03:10:00|112.28|111.78|112.55|112.05|112.66|112.16|112.28|111.78|130
1733973300000|2024-12-12 03:15:00|112.57|112.07|112.62|112.12|112.76|112.26|112.5|112|171
1733973600000|2024-12-12 03:20:00|112.63|112.13|113.15|112.65|113.23|112.73|112.63|112.13|180
1733973900000|2024-12-12 03:25:00|113.12|112.62|113.91|113.41|113.91|113.41|113.04|112.54|191
1733974200000|2024-12-12 03:30:00|113.92|113.42|113.45|112.95|114.14|113.64|113.29|112.79|215
1733974500000|2024-12-12 03:35:00|113.44|112.94|113.24|112.74|113.58|113.08|113.01|112.51|182
1733974800000|2024-12-12 03:40:00|113.25|112.75|112.92|112.42|113.25|112.75|112.59|112.09|152
1733975100000|2024-12-12 03:45:00|112.91|112.41|113.05|112.55|113.17|112.67|112.85|112.35|133
1733975400000|2024-12-12 03:50:00|113.03|112.53|113.03|112.53|113.25|112.75|112.85|112.35|131
1733975700000|2024-12-12 03:55:00|113.07|112.57|113.31|112.81|113.31|112.81|112.75|112.25|166
1733976000000|2024-12-12 04:00:00|113.29|112.79|114.07|113.57|114.09|113.59|113.19|112.69|111
1733976300000|2024-12-12 04:05:00|114.08|113.58|114.5|114|114.51|114.01|114.08|113.58|79
1733976600000|2024-12-12 04:10:00|114.51|114.01|114.46|113.96|114.73|114.23|114.24|113.74|166
1733976900000|2024-12-12 04:15:00|114.5|114|114.77|114.27|114.79|114.29|114.33|113.83|181
1733977200000|2024-12-12 04:20:00|114.75|114.25|115.69|115.19|115.76|115.26|114.75|114.25|173
1733977500000|2024-12-12 04:25:00|115.64|115.14|115.67|115.17|115.67|115.17|115.25|114.75|212
1733977800000|2024-12-12 04:30:00|115.68|115.18|115.5|115|115.93|115.43|115.45|114.95|204
1733978100000|2024-12-12 04:35:00|115.51|115.01|115.71|115.21|115.75|115.25|115.5|115|116
1733978400000|2024-12-12 04:40:00|115.67|115.17|115.7|115.2|116.08|115.58|115.55|115.05|171
1733978700000|2024-12-12 04:45:00|115.65|115.15|113.97|113.47|115.78|115.28|113.97|113.47|274
1733979000000|2024-12-12 04:50:00|113.94|113.44|114.37|113.87|114.39|113.89|113.75|113.25|184
1733979300000|2024-12-12 04:55:00|114.38|113.88|114.66|114.16|114.68|114.18|114.11|113.61|108
1733979600000|2024-12-12 05:00:00|114.67|114.17|114.35|113.85|115.55|115.05|114.35|113.85|124
1733979900000|2024-12-12 05:05:00|114.36|113.86|114.44|113.94|114.54|114.04|114.21|113.71|151
1733980200000|2024-12-12 05:10:00|114.47|113.97|114.93|114.43|114.93|114.43|114.24|113.74|147
1733980500000|2024-12-12 05:15:00|114.91|114.41|114.69|114.19|114.93|114.43|114.52|114.02|133
1733980800000|2024-12-12 05:20:00|114.7|114.2|115.07|114.57|115.07|114.57|114.6|114.1|142
1733981100000|2024-12-12 05:25:00|115.08|114.58|115.96|115.46|115.96|115.46|115.08|114.58|98
1733981400000|2024-12-12 05:30:00|115.97|115.47|116.77|116.27|117.25|116.75|115.97|115.47|236
1733981700000|2024-12-12 05:35:00|116.78|116.28|117.98|117.48|117.98|117.48|116.78|116.28|119
1733982000000|2024-12-12 05:40:00|117.97|117.47|117.61|117.11|118.07|117.57|117.58|117.08|197
1733982300000|2024-12-12 05:45:00|117.66|117.16|117.25|116.75|117.91|117.41|117.25|116.75|211
1733982600000|2024-12-12 05:50:00|117.14|116.64|117.52|117.02|117.74|117.24|116.68|116.18|227
1733982900000|2024-12-12 05:55:00|117.54|117.04|117.45|116.95|117.6|117.1|117.26|116.76|187
1733983200000|2024-12-12 06:00:00|117.46|116.96|117.04|116.54|118.25|117.75|117.04|116.54|148
1733983500000|2024-12-12 06:05:00|117.03|116.53|116.46|115.96|117.08|116.58|116.34|115.84|146
1733983800000|2024-12-12 06:10:00|116.43|115.93|115.92|115.42|116.63|116.13|115.73|115.23|150
1733984100000|2024-12-12 06:15:00|115.93|115.43|115.63|115.13|116.08|115.58|115.55|115.05|122
1733984400000|2024-12-12 06:20:00|115.65|115.15|116.16|115.66|116.16|115.66|115.51|115.01|126
1733984700000|2024-12-12 06:25:00|116.15|115.65|116.3|115.8|116.35|115.85|116.04|115.54|72
1733985000000|2024-12-12 06:30:00|116.29|115.79|116.01|115.51|116.3|115.8|115.75|115.25|126
1733985300000|2024-12-12 06:35:00|116|115.5|116.23|115.73|116.23|115.73|115.85|115.35|119
1733985600000|2024-12-12 06:40:00|116.22|115.72|116.7|116.2|116.7|116.2|116.15|115.65|147
1733985900000|2024-12-12 06:45:00|116.69|116.19|117|116.5|117.18|116.68|116.61|116.11|138
1733986200000|2024-12-12 06:50:00|117.18|116.68|116.53|116.03|117.21|116.71|116.53|116.03|118
1733986500000|2024-12-12 06:55:00|116.54|116.04|116.7|116.2|116.75|116.25|116.53|116.03|78
1733986800000|2024-12-12 07:00:00|116.71|116.21|117.23|116.73|117.23|116.73|116.71|116.21|97
1733987100000|2024-12-12 07:05:00|117.21|116.71|117.11|116.61|117.25|116.75|117.07|116.57|88
1733987400000|2024-12-12 07:10:00|117.1|116.6|116.72|116.22|117.1|116.6|116.55|116.05|93
1733987700000|2024-12-12 07:15:00|116.71|116.21|116.53|116.03|116.72|116.22|116.42|115.92|86
1733988000000|2024-12-12 07:20:00|116.54|116.04|117.06|116.56|117.07|116.57|116.54|116.04|79
1733988300000|2024-12-12 07:25:00|117.07|116.57|116.9|116.4|117.15|116.65|116.77|116.27|50
1733988600000|2024-12-12 07:30:00|116.84|116.34|116.89|116.39|117.05|116.55|116.78|116.28|77
1733988900000|2024-12-12 07:35:00|116.86|116.36|116.2|115.7|116.86|116.36|115.93|115.43|101
1733989200000|2024-12-12 07:40:00|116.21|115.71|116.5|116|116.6|116.1|116.21|115.71|76
1733989500000|2024-12-12 07:45:00|116.51|116.01|116.36|115.86|116.78|116.28|116.32|115.82|106
1733989800000|2024-12-12 07:50:00|116.35|115.85|116.08|115.58|116.4|115.9|116.03|115.53|90
1733990100000|2024-12-12 07:55:00|116.06|115.56|116.01|115.51|116.09|115.59|116|115.5|73
1733990400000|2024-12-12 08:00:00|116.03|115.53|117.37|116.87|117.38|116.88|116.03|115.53|107
1733990700000|2024-12-12 08:05:00|117.39|116.89|117.53|117.03|117.67|117.17|117.37|116.87|151
1733991000000|2024-12-12 08:10:00|117.56|117.06|117.42|116.92|117.65|117.15|117.39|116.89|115
1733991300000|2024-12-12 08:15:00|117.39|116.89|116.91|116.41|117.41|116.91|116.91|116.41|80
1733991600000|2024-12-12 08:20:00|116.92|116.42|117.15|116.65|117.29|116.79|116.92|116.42|125
1733991900000|2024-12-12 08:25:00|117.14|116.64|117.73|117.23|118.09|117.59|117.14|116.64|97
1733992200000|2024-12-12 08:30:00|117.75|117.25|117.31|116.81|117.76|117.26|117.21|116.71|117
1733992500000|2024-12-12 08:35:00|117.32|116.82|117|116.5|117.32|116.82|116.98|116.48|65
1733992800000|2024-12-12 08:40:00|116.99|116.49|117.04|116.54|117.13|116.63|116.98|116.48|42
1733993100000|2024-12-12 08:45:00|117.03|116.53|116.83|116.33|117.06|116.56|116.83|116.33|42
1733993400000|2024-12-12 08:50:00|116.81|116.31|116.78|116.28|116.81|116.31|116.7|116.2|22
1733993700000|2024-12-12 08:55:00|116.8|116.3|116.81|116.31|117|116.5|116.74|116.24|50
1733994000000|2024-12-12 09:00:00|116.82|116.32|117.47|116.97|117.47|116.97|116.82|116.32|57
1733994300000|2024-12-12 09:05:00|117.48|116.98|117.21|116.71|117.48|116.98|117.03|116.53|104
1733994600000|2024-12-12 09:10:00|117.2|116.7|117.42|116.92|117.5|117|117.2|116.7|76
1733994900000|2024-12-12 09:15:00|117.44|116.94|117.22|116.72|117.58|117.08|117.22|116.72|98
1733995200000|2024-12-12 09:20:00|117.21|116.71|117.09|116.59|117.21|116.71|116.91|116.41|108
1733995500000|2024-12-12 09:25:00|117.11|116.61|116.92|116.42|117.21|116.71|116.92|116.42|69
1733995800000|2024-12-12 09:30:00|116.91|116.41|116.71|116.21|116.91|116.41|116.53|116.03|71
1733996100000|2024-12-12 09:35:00|116.73|116.23|116.34|115.84|116.74|116.24|116.16|115.66|69
1733996400000|2024-12-12 09:40:00|116.35|115.85|116|115.5|116.37|115.87|115.78|115.28|126
1733996700000|2024-12-12 09:45:00|116.03|115.53|115.87|115.37|116.2|115.7|115.51|115.01|136
1733997000000|2024-12-12 09:50:00|115.85|115.35|116.23|115.73|116.23|115.73|115.8|115.3|67
1733997300000|2024-12-12 09:55:00|116.25|115.75|115.85|115.35|116.32|115.82|115.83|115.33|69
1733997600000|2024-12-12 10:00:00|115.88|115.38|115.11|114.61|115.99|115.49|115.01|114.51|189
1733997900000|2024-12-12 10:05:00|115.09|114.59|114.41|113.91|115.09|114.59|114.37|113.87|175
1733998200000|2024-12-12 10:10:00|114.42|113.92|114.74|114.24|114.89|114.39|114.42|113.92|202
1733998500000|2024-12-12 10:15:00|114.75|114.25|114.84|114.34|114.95|114.45|114.43|113.93|183
1733998800000|2024-12-12 10:20:00|114.85|114.35|115.14|114.64|115.14|114.64|114.78|114.28|149
1733999100000|2024-12-12 10:25:00|115.13|114.63|115.19|114.69|115.54|115.04|115.02|114.52|147
1733999400000|2024-12-12 10:30:00|115.18|114.68|115.18|114.68|115.24|114.74|114.95|114.45|93
1733999700000|2024-12-12 10:35:00|115.16|114.66|114.89|114.39|115.16|114.66|114.67|114.17|102
1734000000000|2024-12-12 10:40:00|114.88|114.38|115.14|114.64|115.14|114.64|114.76|114.26|81
1734000300000|2024-12-12 10:45:00|115.18|114.68|114.94|114.44|115.19|114.69|114.93|114.43|82
1734000600000|2024-12-12 10:50:00|114.95|114.45|114.75|114.25|115|114.5|114.65|114.15|76
1734000900000|2024-12-12 10:55:00|114.77|114.27|114.89|114.39|114.96|114.46|114.71|114.21|69
1734001200000|2024-12-12 11:00:00|114.9|114.4|114.03|113.53|114.93|114.43|114.03|113.53|123
1734001500000|2024-12-12 11:05:00|114.05|113.55|114.51|114.01|114.87|114.37|114.05|113.55|187
1734001800000|2024-12-12 11:10:00|114.5|114|114.11|113.61|114.51|114.01|113.96|113.46|206
1734002100000|2024-12-12 11:15:00|114.17|113.67|114.28|113.78|114.6|114.1|114.08|113.58|152
1734002400000|2024-12-12 11:20:00|114.29|113.79|114.2|113.7|114.39|113.89|113.83|113.33|152
1734002700000|2024-12-12 11:25:00|114.18|113.68|114.35|113.85|114.35|113.85|114.06|113.56|92
1734003000000|2024-12-12 11:30:00|114.36|113.86|113.93|113.43|114.37|113.87|113.69|113.19|73
1734003300000|2024-12-12 11:35:00|113.94|113.44|113.63|113.13|113.95|113.45|113.4|112.9|158
1734003600000|2024-12-12 11:40:00|113.64|113.14|113.61|113.11|113.84|113.34|113.56|113.06|109
1734003900000|2024-12-12 11:45:00|113.62|113.12|113.77|113.27|113.77|113.27|113.45|112.95|66
1734004200000|2024-12-12 11:50:00|113.78|113.28|114.16|113.66|114.16|113.66|113.78|113.28|87
1734004500000|2024-12-12 11:55:00|114.18|113.68|114.26|113.76|114.26|113.76|114.09|113.59|101
1734004800000|2024-12-12 12:00:00|114.28|113.78|114.32|113.82|114.49|113.99|114.21|113.71|69
1734005100000|2024-12-12 12:05:00|114.31|113.81|114.07|113.57|114.31|113.81|113.98|113.48|120
1734005400000|2024-12-12 12:10:00|114.05|113.55|114.34|113.84|114.36|113.86|114|113.5|110
1734005700000|2024-12-12 12:15:00|114.35|113.85|114.52|114.02|114.52|114.02|114.17|113.67|127
1734006000000|2024-12-12 12:20:00|114.51|114.01|114.68|114.18|114.85|114.35|114.48|113.98|118
1734006300000|2024-12-12 12:25:00|114.67|114.17|114.45|113.95|114.68|114.18|114.18|113.68|129
1734006600000|2024-12-12 12:30:00|114.46|113.96|114.57|114.07|114.64|114.14|114.27|113.77|95
1734006900000|2024-12-12 12:35:00|114.59|114.09|114.85|114.35|114.9|114.4|114.59|114.09|77
1734007200000|2024-12-12 12:40:00|114.84|114.34|114.67|114.17|114.84|114.34|114.58|114.08|104
1734007500000|2024-12-12 12:45:00|114.68|114.18|114.85|114.35|114.85|114.35|114.56|114.06|101
1734007800000|2024-12-12 12:50:00|114.87|114.37|115.4|114.9|115.6|115.1|114.87|114.37|90
1734008100000|2024-12-12 12:55:00|115.41|114.91|115.6|115.1|115.79|115.29|115.37|114.87|119
1734008400000|2024-12-12 13:00:00|115.58|115.08|115.19|114.69|115.72|115.22|115.11|114.61|150
1734008700000|2024-12-12 13:05:00|115.2|114.7|115.67|115.17|115.72|115.22|115.19|114.69|68
1734009000000|2024-12-12 13:10:00|115.68|115.18|115.33|114.83|115.68|115.18|115.26|114.76|32
1734009300000|2024-12-12 13:15:00|115.32|114.82|115.9|115.4|115.9|115.4|115.29|114.79|131
1734009600000|2024-12-12 13:20:00|115.89|115.39|115.49|114.99|116|115.5|115.49|114.99|136
1734009900000|2024-12-12 13:25:00|115.5|115|116|115.5|116|115.5|115.45|114.95|171
1734010200000|2024-12-12 13:30:00|116.01|115.51|114.92|114.42|116.23|115.73|113.99|113.49|442
1734010500000|2024-12-12 13:35:00|114.89|114.39|114.2|113.7|114.91|114.41|113.14|112.64|532
1734010800000|2024-12-12 13:40:00|114.17|113.67|114.15|113.65|114.78|114.28|113.74|113.24|354
1734011100000|2024-12-12 13:45:00|114.18|113.68|113.45|112.95|114.31|113.81|113.02|112.52|347
1734011400000|2024-12-12 13:50:00|113.48|112.98|113.71|113.21|114.06|113.56|113.48|112.98|265
1734011700000|2024-12-12 13:55:00|113.72|113.22|113.82|113.32|113.86|113.36|113.52|113.02|211
1734012000000|2024-12-12 14:00:00|113.83|113.33|113.65|113.15|113.88|113.38|113.26|112.76|174
1734012300000|2024-12-12 14:05:00|113.64|113.14|114.27|113.77|114.27|113.77|113.14|112.64|168
1734012600000|2024-12-12 14:10:00|114.28|113.78|113.96|113.46|114.39|113.89|113.94|113.44|125
1734012900000|2024-12-12 14:15:00|113.97|113.47|114.35|113.85|114.35|113.85|113.88|113.38|121
1734013200000|2024-12-12 14:20:00|114.38|113.88|114.67|114.17|114.73|114.23|114.34|113.84|139
1734013500000|2024-12-12 14:25:00|114.65|114.15|114.65|114.15|114.65|114.15|114.23|113.73|142
1734013800000|2024-12-12 14:30:00|114.62|114.12|113.83|113.33|114.78|114.28|113.83|113.33|239
1734014100000|2024-12-12 14:35:00|113.81|113.31|113.71|113.21|113.83|113.33|113.06|112.56|239
1734014400000|2024-12-12 14:40:00|113.68|113.18|113.87|113.37|114.46|113.96|113.25|112.75|411
1734014700000|2024-12-12 14:45:00|113.86|113.36|113.7|113.2|113.95|113.45|113.25|112.75|298
1734015000000|2024-12-12 14:50:00|113.68|113.18|114.4|113.9|114.4|113.9|113.49|112.99|218
1734015300000|2024-12-12 14:55:00|114.39|113.89|114.64|114.14|114.65|114.15|114.23|113.73|170
1734015600000|2024-12-12 15:00:00|114.65|114.15|114.74|114.24|114.75|114.25|114.25|113.75|195
1734015900000|2024-12-12 15:05:00|114.75|114.25|113.55|113.05|114.84|114.34|113.5|113|209
1734016200000|2024-12-12 15:10:00|113.57|113.07|113.4|112.9|113.87|113.37|113.33|112.83|158
1734016500000|2024-12-12 15:15:00|113.43|112.93|113.2|112.7|113.49|112.99|112.33|111.83|278
1734016800000|2024-12-12 15:20:00|113.19|112.69|113.71|113.21|113.78|113.28|112.99|112.49|165
1734017100000|2024-12-12 15:25:00|113.7|113.2|113.69|113.19|113.87|113.37|113.52|113.02|166
1734017400000|2024-12-12 15:30:00|113.67|113.17|113.31|112.81|113.67|113.17|112.78|112.28|236
1734017700000|2024-12-12 15:35:00|113.29|112.79|113.35|112.85|113.6|113.1|113.13|112.63|176
1734018000000|2024-12-12 15:40:00|113.4|112.9|113.69|113.19|113.69|113.19|113.39|112.89|126
1734018300000|2024-12-12 15:45:00|113.67|113.17|113.79|113.29|114.06|113.56|113.42|112.92|140
1734018600000|2024-12-12 15:50:00|113.78|113.28|114|113.5|114|113.5|113.25|112.75|150
1734018900000|2024-12-12 15:55:00|114.02|113.52|114.08|113.58|114.24|113.74|113.95|113.45|77
1734019200000|2024-12-12 16:00:00|114.11|113.61|115.04|114.54|115.21|114.71|114.11|113.61|190
1734019500000|2024-12-12 16:05:00|115.05|114.55|115.43|114.93|115.46|114.96|115.05|114.55|152
1734019800000|2024-12-12 16:10:00|115.42|114.92|115.38|114.88|115.54|115.04|115.29|114.79|148
1734020100000|2024-12-12 16:15:00|115.41|114.91|115.09|114.59|115.45|114.95|114.95|114.45|148
1734020400000|2024-12-12 16:20:00|115.1|114.6|114.75|114.25|115.12|114.62|114.66|114.16|105
1734020700000|2024-12-12 16:25:00|114.79|114.29|114.27|113.77|114.96|114.46|114.25|113.75|103
1734021000000|2024-12-12 16:30:00|114.26|113.76|113.99|113.49|114.29|113.79|113.96|113.46|131
1734021300000|2024-12-12 16:35:00|113.98|113.48|113.88|113.38|114.01|113.51|113.49|112.99|152
1734021600000|2024-12-12 16:40:00|113.91|113.41|114.35|113.85|114.52|114.02|113.82|113.32|119
1734021900000|2024-12-12 16:45:00|114.34|113.84|114.17|113.67|114.34|113.84|113.89|113.39|133
1734022200000|2024-12-12 16:50:00|114.09|113.59|114.12|113.62|114.15|113.65|113.85|113.35|122
1734022500000|2024-12-12 16:55:00|114.13|113.63|114.32|113.82|114.34|113.84|114.13|113.63|78
1734022800000|2024-12-12 17:00:00|114.3|113.8|114.59|114.09|114.66|114.16|114.3|113.8|93
1734023100000|2024-12-12 17:05:00|114.6|114.1|114.72|114.22|114.95|114.45|114.48|113.98|123
1734023400000|2024-12-12 17:10:00|114.73|114.23|114.81|114.31|114.87|114.37|114.67|114.17|71
1734023700000|2024-12-12 17:15:00|114.82|114.32|114.46|113.96|114.96|114.46|114.46|113.96|73
1734024000000|2024-12-12 17:20:00|114.41|113.91|114.09|113.59|114.58|114.08|114.09|113.59|115
1734024300000|2024-12-12 17:25:00|114.07|113.57|114.23|113.73|114.23|113.73|113.83|113.33|53
1734024600000|2024-12-12 17:30:00|114.24|113.74|114.32|113.82|114.32|113.82|113.97|113.47|86
1734024900000|2024-12-12 17:35:00|114.33|113.83|114.32|113.82|114.45|113.95|114.32|113.82|68
1734025200000|2024-12-12 17:40:00|114.28|113.78|114.33|113.83|114.33|113.83|114.08|113.58|66
1734025500000|2024-12-12 17:45:00|114.32|113.82|114.28|113.78|114.36|113.86|114.28|113.78|25
1734025800000|2024-12-12 17:50:00|114.26|113.76|114.39|113.89|114.39|113.89|114.11|113.61|62
1734026100000|2024-12-12 17:55:00|114.4|113.9|114.93|114.43|115.15|114.65|114.4|113.9|123
1734026400000|2024-12-12 18:00:00|114.92|114.42|114.84|114.34|115.01|114.51|114.6|114.1|126
1734026700000|2024-12-12 18:05:00|114.85|114.35|114.86|114.36|114.88|114.38|114.7|114.2|80
1734027000000|2024-12-12 18:10:00|114.85|114.35|114.86|114.36|114.88|114.38|114.74|114.24|25
1734027300000|2024-12-12 18:15:00|114.9|114.4|115.13|114.63|115.24|114.74|114.9|114.4|64
1734027600000|2024-12-12 18:20:00|115.12|114.62|115.01|114.51|115.14|114.64|114.92|114.42|103
1734027900000|2024-12-12 18:25:00|115|114.5|115.59|115.09|115.68|115.18|114.83|114.33|97
1734028200000|2024-12-12 18:30:00|115.55|115.05|115.41|114.91|115.66|115.16|115.23|114.73|106
1734028500000|2024-12-12 18:35:00|115.4|114.9|114.36|113.86|115.4|114.9|114.29|113.79|176
1734028800000|2024-12-12 18:40:00|114.37|113.87|114.95|114.45|115.03|114.53|114.3|113.8|134
1734029100000|2024-12-12 18:45:00|114.93|114.43|114.97|114.47|115.15|114.65|114.75|114.25|88
1734029400000|2024-12-12 18:50:00|114.96|114.46|115.08|114.58|115.08|114.58|114.89|114.39|99
1734029700000|2024-12-12 18:55:00|115.1|114.6|114.97|114.47|115.37|114.87|114.9|114.4|87
1734030000000|2024-12-12 19:00:00|114.98|114.48|115.4|114.9|115.65|115.15|114.97|114.47|95
1734030300000|2024-12-12 19:05:00|115.39|114.89|115.31|114.81|115.41|114.91|115.25|114.75|109
1734030600000|2024-12-12 19:10:00|115.32|114.82|114.96|114.46|115.37|114.87|114.96|114.46|76
1734030900000|2024-12-12 19:15:00|114.97|114.47|114.87|114.37|114.97|114.47|114.69|114.19|74
1734031200000|2024-12-12 19:20:00|114.88|114.38|114.87|114.37|115.17|114.67|114.76|114.26|128
1734031500000|2024-12-12 19:25:00|114.88|114.38|113.64|113.14|114.95|114.45|113.52|113.02|174
1734031800000|2024-12-12 19:30:00|113.63|113.13|112.98|112.48|114.04|113.54|112.96|112.46|255
1734032100000|2024-12-12 19:35:00|112.96|112.46|111.69|111.19|112.96|112.46|111.68|111.18|356
1734032400000|2024-12-12 19:40:00|111.68|111.18|111.12|110.62|111.76|111.26|110.91|110.41|370
1734032700000|2024-12-12 19:45:00|111.2|110.7|112.01|111.51|112.38|111.88|110.78|110.28|416
1734033000000|2024-12-12 19:50:00|112|111.5|111.93|111.43|112.62|112.12|111.9|111.4|344
1734033300000|2024-12-12 19:55:00|111.92|111.42|111.07|110.57|111.92|111.42|110.95|110.45|292
1734033600000|2024-12-12 20:00:00|111.06|110.56|111.6|111.1|111.95|111.45|111.04|110.54|256
1734033900000|2024-12-12 20:05:00|111.61|111.11|111.79|111.29|111.85|111.35|111.38|110.88|177
1734034200000|2024-12-12 20:10:00|111.78|111.28|111.99|111.49|112.17|111.67|111.64|111.14|162
1734034500000|2024-12-12 20:15:00|112.01|111.51|111.6|111.1|112.12|111.62|111.25|110.75|167
1734034800000|2024-12-12 20:20:00|111.65|111.15|111.63|111.13|111.74|111.24|111.25|110.75|130
1734035100000|2024-12-12 20:25:00|111.66|111.16|111.8|111.3|111.89|111.39|111.56|111.06|111
1734035400000|2024-12-12 20:30:00|111.82|111.32|112.22|111.72|112.22|111.72|111.79|111.29|115
1734035700000|2024-12-12 20:35:00|112.23|111.73|113.11|112.61|113.54|113.04|112.23|111.73|183
1734036000000|2024-12-12 20:40:00|113.14|112.64|113.32|112.82|113.37|112.87|112.8|112.3|179
1734036300000|2024-12-12 20:45:00|113.27|112.77|113.26|112.76|113.51|113.01|113.11|112.61|174
1734036600000|2024-12-12 20:50:00|113.3|112.8|112.98|112.48|113.42|112.92|112.82|112.32|112
1734036900000|2024-12-12 20:55:00|112.92|112.42|113.38|112.88|113.47|112.97|112.86|112.36|77
1734037200000|2024-12-12 21:00:00|113.36|112.86|113.18|112.68|113.62|113.12|113.05|112.55|144
1734037500000|2024-12-12 21:05:00|113.16|112.66|113.19|112.69|113.22|112.72|112.98|112.48|82
1734037800000|2024-12-12 21:10:00|113.14|112.64|113.02|112.52|113.15|112.65|112.93|112.43|99
1734038100000|2024-12-12 21:15:00|113.04|112.54|113.49|112.99|113.63|113.13|112.93|112.43|123
1734038400000|2024-12-12 21:20:00|113.5|113|113.83|113.33|113.89|113.39|113.48|112.98|86
1734038700000|2024-12-12 21:25:00|113.82|113.32|113.83|113.33|113.96|113.46|113.82|113.32|70
1734039000000|2024-12-12 21:30:00|113.82|113.32|113.39|112.89|113.82|113.32|113.35|112.85|129
1734039300000|2024-12-12 21:35:00|113.38|112.88|112.72|112.22|113.41|112.91|112.63|112.13|137
1734039600000|2024-12-12 21:40:00|112.73|112.23|112.49|111.99|112.73|112.23|112.43|111.93|140
1734039900000|2024-12-12 21:45:00|112.51|112.01|112.83|112.33|112.93|112.43|112.48|111.98|137
1734040200000|2024-12-12 21:50:00|112.82|112.32|113.03|112.53|113.19|112.69|112.76|112.26|91
1734040500000|2024-12-12 21:55:00|113.04|112.54|112.93|112.43|113.15|112.65|112.92|112.42|97
1734040800000|2024-12-12 22:00:00|112.95|112.45|112.14|111.64|112.97|112.47|111.97|111.47|220
1734041100000|2024-12-12 22:05:00|112.13|111.63|111.23|110.73|112.18|111.68|111.23|110.73|220
1734041400000|2024-12-12 22:10:00|111.22|110.72|111.27|110.77|111.43|110.93|111.05|110.55|168
1734041700000|2024-12-12 22:15:00|111.28|110.78|111.12|110.62|111.53|111.03|111.05|110.55|106
1734042000000|2024-12-12 22:20:00|111.1|110.6|111.65|111.15|111.7|111.2|110.88|110.38|107
1734042300000|2024-12-12 22:25:00|111.68|111.18|112.1|111.6|112.26|111.76|111.66|111.16|121
1734042600000|2024-12-12 22:30:00|112.09|111.59|111.95|111.45|112.13|111.63|111.8|111.3|77
1734042900000|2024-12-12 22:35:00|111.96|111.46|112.11|111.61|112.12|111.62|111.4|110.9|112
1734043200000|2024-12-12 22:40:00|112.09|111.59|112.3|111.8|112.3|111.8|111.87|111.37|89
1734043500000|2024-12-12 22:45:00|112.33|111.83|112.36|111.86|112.44|111.94|112.33|111.83|9
1734043800000|2024-12-12 22:50:00|112.3|111.8|112.21|111.71|112.36|111.86|112.01|111.51|85
1734044100000|2024-12-12 22:55:00|112.2|111.7|111.87|111.37|112.2|111.7|111.65|111.15|153
1734044400000|2024-12-12 23:00:00|111.88|111.38|112.02|111.52|112.4|111.9|111.77|111.27|139
1734044700000|2024-12-12 23:05:00|112.04|111.54|112.14|111.64|112.34|111.84|112.03|111.53|161
1734045000000|2024-12-12 23:10:00|112.16|111.66|112.4|111.9|112.48|111.98|112.16|111.66|145
1734045300000|2024-12-12 23:15:00|112.41|111.91|112.08|111.58|112.9|112.4|112.05|111.55|159
1734045600000|2024-12-12 23:20:00|112.04|111.54|111.75|111.25|112.19|111.69|111.75|111.25|110
1734045900000|2024-12-12 23:25:00|111.76|111.26|112.03|111.53|112.18|111.68|111.76|111.26|99
1734046200000|2024-12-12 23:30:00|112.09|111.59|112.46|111.96|112.54|112.04|112.09|111.59|67
1734046500000|2024-12-12 23:35:00|112.47|111.97|112.31|111.81|112.56|112.06|112.3|111.8|104
1734046800000|2024-12-12 23:40:00|112.32|111.82|112.43|111.93|112.64|112.14|112.31|111.81|113
1734047100000|2024-12-12 23:45:00|112.44|111.94|112.54|112.04|112.82|112.32|112.44|111.94|84
1734047400000|2024-12-12 23:50:00|112.55|112.05|112.66|112.16|112.66|112.16|112.55|112.05|103
1734047700000|2024-12-12 23:55:00|112.69|112.19|112.56|112.06|112.86|112.36|112.56|112.06|143
1734048000000|2024-12-13 00:00:00|112.57|112.07|112.68|112.18|112.69|112.19|112.48|111.98|162
1734048300000|2024-12-13 00:05:00|112.67|112.17|112.74|112.24|112.95|112.45|112.52|112.02|171
1734048600000|2024-12-13 00:10:00|112.73|112.23|112.21|111.71|112.73|112.23|112.16|111.66|122
1734048900000|2024-12-13 00:15:00|112.24|111.74|112.58|112.08|112.58|112.08|111.92|111.42|174
1734049200000|2024-12-13 00:20:00|112.6|112.1|112.92|112.42|112.93|112.43|112.55|112.05|99
1734049500000|2024-12-13 00:25:00|112.9|112.4|112.69|112.19|113.27|112.77|112.59|112.09|134
1734049800000|2024-12-13 00:30:00|112.68|112.18|112.71|112.21|112.78|112.28|112.45|111.95|95
1734050100000|2024-12-13 00:35:00|112.72|112.22|112.63|112.13|112.86|112.36|112.38|111.88|138
1734050400000|2024-12-13 00:40:00|112.65|112.15|112.62|112.12|112.76|112.26|112.6|112.1|93
1734050700000|2024-12-13 00:45:00|112.64|112.14|112.09|111.59|112.83|112.33|112.09|111.59|129
1734051000000|2024-12-13 00:50:00|112.1|111.6|112.22|111.72|112.34|111.84|111.98|111.48|60
1734051300000|2024-12-13 00:55:00|112.23|111.73|112.13|111.63|112.25|111.75|112.13|111.63|38
1734051600000|2024-12-13 01:00:00|112.11|111.61|111.15|110.65|112.11|111.61|111.15|110.65|67
1734051900000|2024-12-13 01:05:00|111.17|110.67|111.05|110.55|111.67|111.17|111.05|110.55|153
1734052200000|2024-12-13 01:10:00|111.06|110.56|110.94|110.44|111.23|110.73|110.94|110.44|105
1734052500000|2024-12-13 01:15:00|110.95|110.45|110.03|109.53|111.07|110.57|109.97|109.47|131
1734052800000|2024-12-13 01:20:00|110.04|109.54|109.82|109.32|110.08|109.58|109.6|109.1|205
1734053100000|2024-12-13 01:25:00|109.85|109.35|109.69|109.19|110.07|109.57|109.69|109.19|232
1734053400000|2024-12-13 01:30:00|109.67|109.17|110.18|109.68|110.27|109.77|109.56|109.06|116
1734053700000|2024-12-13 01:35:00|110.19|109.69|110.17|109.67|110.39|109.89|109.96|109.46|163
1734054000000|2024-12-13 01:40:00|110.2|109.7|110.57|110.07|110.61|110.11|110.2|109.7|136
1734054300000|2024-12-13 01:45:00|110.55|110.05|110.52|110.02|110.86|110.36|110.36|109.86|144
1734054600000|2024-12-13 01:50:00|110.57|110.07|110.62|110.12|110.62|110.12|110.29|109.79|99
1734054900000|2024-12-13 01:55:00|110.61|110.11|110.54|110.04|110.63|110.13|110.49|109.99|112
1734055200000|2024-12-13 02:00:00|110.55|110.05|110.97|110.47|110.97|110.47|110.53|110.03|122
1734055500000|2024-12-13 02:05:00|110.96|110.46|111.34|110.84|111.4|110.9|110.8|110.3|143
1734055800000|2024-12-13 02:10:00|111.33|110.83|111.18|110.68|111.33|110.83|110.9|110.4|129
1734056100000|2024-12-13 02:15:00|111.19|110.69|111.04|110.54|111.21|110.71|110.96|110.46|126
1734056400000|2024-12-13 02:20:00|111.02|110.52|111.31|110.81|111.31|110.81|110.78|110.28|153
1734056700000|2024-12-13 02:25:00|111.3|110.8|111.33|110.83|111.36|110.86|111.11|110.61|67
1734057000000|2024-12-13 02:30:00|111.32|110.82|111.38|110.88|111.38|110.88|111.08|110.58|170
1734057300000|2024-12-13 02:35:00|111.4|110.9|112.14|111.64|112.2|111.7|111.4|110.9|116
1734057600000|2024-12-13 02:40:00|112.11|111.61|112|111.5|112.21|111.71|111.82|111.32|181
1734057900000|2024-12-13 02:45:00|111.98|111.48|111.96|111.46|112.35|111.85|111.92|111.42|145
1734058200000|2024-12-13 02:50:00|111.93|111.43|111.35|110.85|112.15|111.65|111.35|110.85|132
1734058500000|2024-12-13 02:55:00|111.32|110.82|111.37|110.87|111.39|110.89|111.17|110.67|161
1734058800000|2024-12-13 03:00:00|111.36|110.86|111.34|110.84|111.47|110.97|111.19|110.69|95
1734059100000|2024-12-13 03:05:00|111.35|110.85|111.48|110.98|111.57|111.07|111.26|110.76|94
1734059400000|2024-12-13 03:10:00|111.47|110.97|111.48|110.98|111.61|111.11|111.31|110.81|138
1734059700000|2024-12-13 03:15:00|111.49|110.99|111.64|111.14|111.78|111.28|111.49|110.99|29
1734060000000|2024-12-13 03:20:00|111.61|111.11|111.11|110.61|111.62|111.12|111.08|110.58|96
1734060300000|2024-12-13 03:25:00|111.12|110.62|111.07|110.57|111.12|110.62|111|110.5|70
1734060600000|2024-12-13 03:30:00|111.09|110.59|111.15|110.65|111.15|110.65|110.98|110.48|56
1734060900000|2024-12-13 03:35:00|111.16|110.66|111.42|110.92|111.56|111.06|111.16|110.66|102
1734061200000|2024-12-13 03:40:00|111.41|110.91|111.31|110.81|111.45|110.95|111.31|110.81|53
1734061500000|2024-12-13 03:45:00|111.28|110.78|111.41|110.91|111.41|110.91|111.14|110.64|53
1734061800000|2024-12-13 03:50:00|111.4|110.9|111.37|110.87|111.41|110.91|111.37|110.87|36
1734062100000|2024-12-13 03:55:00|111.35|110.85|111.04|110.54|111.35|110.85|110.98|110.48|52
1734062400000|2024-12-13 04:00:00|111.06|110.56|110.89|110.39|111.17|110.67|110.89|110.39|49
1734062700000|2024-12-13 04:05:00|110.88|110.38|110.6|110.1|110.88|110.38|110.52|110.02|96
1734063000000|2024-12-13 04:10:00|110.62|110.12|110.8|110.3|110.84|110.34|110.62|110.12|41
1734063300000|2024-12-13 04:15:00|110.78|110.28|110.56|110.06|110.83|110.33|110.56|110.06|65
1734063600000|2024-12-13 04:20:00|110.54|110.04|110.36|109.86|110.58|110.08|110.35|109.85|63
1734063900000|2024-12-13 04:25:00|110.34|109.84|110.45|109.95|110.61|110.11|110.32|109.82|82
1734064200000|2024-12-13 04:30:00|110.46|109.96|109.84|109.34|110.51|110.01|109.66|109.16|109
1734064500000|2024-12-13 04:35:00|109.82|109.32|110.08|109.58|110.17|109.67|109.7|109.2|119
1734064800000|2024-12-13 04:40:00|110.03|109.53|110.19|109.69|110.19|109.69|110.03|109.53|77
1734065100000|2024-12-13 04:45:00|110.21|109.71|110.5|110|110.5|110|109.98|109.48|62
1734065400000|2024-12-13 04:50:00|110.53|110.03|110.45|109.95|110.56|110.06|110.39|109.89|46
1734065700000|2024-12-13 04:55:00|110.42|109.92|110.33|109.83|110.42|109.92|110.27|109.77|42
1734066000000|2024-12-13 05:00:00|110.3|109.8|110.32|109.82|110.38|109.88|110.18|109.68|57
1734066300000|2024-12-13 05:05:00|110.31|109.81|110.53|110.03|110.53|110.03|110.24|109.74|69
1734066600000|2024-12-13 05:10:00|110.52|110.02|110.58|110.08|110.6|110.1|110.49|109.99|39
1734066900000|2024-12-13 05:15:00|110.57|110.07|110.65|110.15|110.65|110.15|110.52|110.02|17
1734067200000|2024-12-13 05:20:00|110.66|110.16|110.65|110.15|110.92|110.42|110.6|110.1|67
1734067500000|2024-12-13 05:25:00|110.64|110.14|110.15|109.65|110.66|110.16|110.1|109.6|115
1734067800000|2024-12-13 05:30:00|110.16|109.66|110.01|109.51|110.24|109.74|109.93|109.43|43
1734068100000|2024-12-13 05:35:00|110.06|109.56|110.32|109.82|110.36|109.86|110.06|109.56|76
1734068400000|2024-12-13 05:40:00|110.29|109.79|110.27|109.77|110.37|109.87|110.25|109.75|85
1734068700000|2024-12-13 05:45:00|110.26|109.76|110.35|109.85|110.35|109.85|110.05|109.55|100
1734069000000|2024-12-13 05:50:00|110.34|109.84|110.28|109.78|110.4|109.9|110.19|109.69|109
1734069300000|2024-12-13 05:55:00|110.31|109.81|110.23|109.73|110.31|109.81|110.06|109.56|82
1734069600000|2024-12-13 06:00:00|110.24|109.74|110.43|109.93|110.45|109.95|110.21|109.71|81
1734069900000|2024-12-13 06:05:00|110.44|109.94|110.59|110.09|110.75|110.25|110.44|109.94|64
1734070200000|2024-12-13 06:10:00|110.6|110.1|110.56|110.06|110.61|110.11|110.49|109.99|84
1734070500000|2024-12-13 06:15:00|110.57|110.07|110.35|109.85|110.59|110.09|110.26|109.76|79
1734070800000|2024-12-13 06:20:00|110.36|109.86|110.42|109.92|110.5|110|110.33|109.83|60
1734071100000|2024-12-13 06:25:00|110.43|109.93|110.52|110.02|110.52|110.02|110.39|109.89|26
1734071400000|2024-12-13 06:30:00|110.55|110.05|110.38|109.88|110.66|110.16|110.38|109.88|70
1734071700000|2024-12-13 06:35:00|110.35|109.85|109.45|108.95|110.35|109.85|109.45|108.95|92
1734072000000|2024-12-13 06:40:00|109.44|108.94|109.76|109.26|109.76|109.26|109.16|108.66|92
1734072300000|2024-12-13 06:45:00|109.74|109.24|109.37|108.87|109.74|109.24|109.35|108.85|140
1734072600000|2024-12-13 06:50:00|109.4|108.9|109.3|108.8|109.52|109.02|109.3|108.8|91
1734072900000|2024-12-13 06:55:00|109.31|108.81|108.89|108.39|109.32|108.82|108.89|108.39|95
1734073200000|2024-12-13 07:00:00|108.91|108.41|108.61|108.11|109.04|108.54|108.58|108.08|139
1734073500000|2024-12-13 07:05:00|108.62|108.12|108.38|107.88|108.71|108.21|108.11|107.61|187
1734073800000|2024-12-13 07:10:00|108.37|107.87|108.37|107.87|108.61|108.11|108.1|107.6|157
1734074100000|2024-12-13 07:15:00|108.32|107.82|108.76|108.26|108.76|108.26|108.25|107.75|143
1734074400000|2024-12-13 07:20:00|108.77|108.27|108.28|107.78|108.78|108.28|108.03|107.53|82
1734074700000|2024-12-13 07:25:00|108.29|107.79|108.55|108.05|108.6|108.1|108.26|107.76|111
1734075000000|2024-12-13 07:30:00|108.57|108.07|108.92|108.42|109.04|108.54|108.57|108.07|81
1734075300000|2024-12-13 07:35:00|108.9|108.4|109.12|108.62|109.13|108.63|108.85|108.35|103
1734075600000|2024-12-13 07:40:00|109.11|108.61|109.3|108.8|109.3|108.8|109.03|108.53|80
1734075900000|2024-12-13 07:45:00|109.31|108.81|109.47|108.97|109.61|109.11|109.3|108.8|116
1734076200000|2024-12-13 07:50:00|109.46|108.96|109.32|108.82|109.46|108.96|109.32|108.82|97
1734076500000|2024-12-13 07:55:00|109.27|108.77|109.14|108.64|109.29|108.79|109.03|108.53|40
1734076800000|2024-12-13 08:00:00|109.12|108.62|109.22|108.72|109.39|108.89|109.07|108.57|79
1734077100000|2024-12-13 08:05:00|109.27|108.77|109.25|108.75|109.38|108.88|108.8|108.3|171
1734077400000|2024-12-13 08:10:00|109.3|108.8|109.21|108.71|109.41|108.91|109.19|108.69|129
1734077700000|2024-12-13 08:15:00|109.25|108.75|109.56|109.06|109.56|109.06|109.25|108.75|74
1734078000000|2024-12-13 08:20:00|109.57|109.07|109.8|109.3|109.89|109.39|109.57|109.07|86
1734078300000|2024-12-13 08:25:00|109.79|109.29|109.95|109.45|109.95|109.45|109.73|109.23|69
1734078600000|2024-12-13 08:30:00|109.96|109.46|109.87|109.37|110.1|109.6|109.86|109.36|78
1734078900000|2024-12-13 08:35:00|109.86|109.36|109.68|109.18|109.97|109.47|109.64|109.14|112
1734079200000|2024-12-13 08:40:00|109.66|109.16|109.65|109.15|109.74|109.24|109.57|109.07|76
1734079500000|2024-12-13 08:45:00|109.64|109.14|109.74|109.24|109.75|109.25|109.59|109.09|31
1734079800000|2024-12-13 08:50:00|109.75|109.25|109.75|109.25|109.75|109.25|109.75|109.25|1
1734080100000|2024-12-13 08:55:00|109.71|109.21|109.76|109.26|109.76|109.26|109.66|109.16|39
1734080400000|2024-12-13 09:00:00|109.77|109.27|109.75|109.25|110.02|109.52|109.75|109.25|64
1734080700000|2024-12-13 09:05:00|109.76|109.26|109.5|109|109.78|109.28|109.42|108.92|91
1734081000000|2024-12-13 09:10:00|109.48|108.98|109.56|109.06|109.72|109.22|109.48|108.98|75
1734081300000|2024-12-13 09:15:00|109.55|109.05|109.51|109.01|109.67|109.17|109.42|108.92|52
1734081600000|2024-12-13 09:20:00|109.52|109.02|109.59|109.09|109.68|109.18|109.52|109.02|49
1734081900000|2024-12-13 09:25:00|109.56|109.06|109.63|109.13|109.67|109.17|109.32|108.82|46
1734082200000|2024-12-13 09:30:00|109.62|109.12|109.37|108.87|109.62|109.12|109.35|108.85|88
1734082500000|2024-12-13 09:35:00|109.34|108.84|108.95|108.45|109.35|108.85|108.77|108.27|90
1734082800000|2024-12-13 09:40:00|108.92|108.42|109.15|108.65|109.15|108.65|108.84|108.34|64
1734083100000|2024-12-13 09:45:00|109.16|108.66|109.32|108.82|109.38|108.88|109.16|108.66|46
1734083400000|2024-12-13 09:50:00|109.31|108.81|109.45|108.95|109.53|109.03|109.3|108.8|84
1734083700000|2024-12-13 09:55:00|109.46|108.96|109.44|108.94|109.47|108.97|109.37|108.87|41
1734084000000|2024-12-13 10:00:00|109.43|108.93|109.47|108.97|109.47|108.97|109.28|108.78|62
1734084300000|2024-12-13 10:05:00|109.48|108.98|109.58|109.08|109.58|109.08|109.48|108.98|78
1734084600000|2024-12-13 10:10:00|109.56|109.06|109.57|109.07|109.58|109.08|109.51|109.01|36
1734084900000|2024-12-13 10:15:00|109.56|109.06|109.28|108.78|109.56|109.06|109.17|108.67|108
1734085200000|2024-12-13 10:20:00|109.26|108.76|108.75|108.25|109.26|108.76|108.69|108.19|117
1734085500000|2024-12-13 10:25:00|108.74|108.24|108.48|107.98|108.74|108.24|108.42|107.92|55
1734085800000|2024-12-13 10:30:00|108.5|108|108.82|108.32|108.82|108.32|108.5|108|76
1734086100000|2024-12-13 10:35:00|108.85|108.35|109.45|108.95|109.49|108.99|108.85|108.35|64
1734086400000|2024-12-13 10:40:00|109.44|108.94|109.6|109.1|109.61|109.11|109.38|108.88|68
1734086700000|2024-12-13 10:45:00|109.59|109.09|109.94|109.44|109.94|109.44|109.47|108.97|131
1734087000000|2024-12-13 10:50:00|109.93|109.43|110.14|109.64|110.24|109.74|109.84|109.34|105
1734087300000|2024-12-13 10:55:00|110.12|109.62|110.26|109.76|110.27|109.77|110.1|109.6|36
1734087600000|2024-12-13 11:00:00|110.27|109.77|110.33|109.83|110.39|109.89|110.1|109.6|113
1734087900000|2024-12-13 11:05:00|110.34|109.84|110.6|110.1|110.6|110.1|110.11|109.61|150
1734088200000|2024-12-13 11:10:00|110.59|110.09|110.4|109.9|110.61|110.11|110.25|109.75|104
1734088500000|2024-12-13 11:15:00|110.38|109.88|110.55|110.05|110.56|110.06|110.35|109.85|94
1734088800000|2024-12-13 11:20:00|110.56|110.06|110.64|110.14|110.67|110.17|110.51|110.01|76
1734089100000|2024-12-13 11:25:00|110.62|110.12|110.67|110.17|110.96|110.46|110.57|110.07|107
1734089400000|2024-12-13 11:30:00|110.62|110.12|110.52|110.02|110.65|110.15|110.41|109.91|59
1734089700000|2024-12-13 11:35:00|110.54|110.04|110.36|109.86|110.54|110.04|110.31|109.81|119
1734090000000|2024-12-13 11:40:00|110.35|109.85|110.29|109.79|110.41|109.91|110.23|109.73|98
1734090300000|2024-12-13 11:45:00|110.28|109.78|110.1|109.6|110.28|109.78|110.1|109.6|57
1734090600000|2024-12-13 11:50:00|110.07|109.57|109.98|109.48|110.08|109.58|109.83|109.33|42
1734090900000|2024-12-13 11:55:00|110.01|109.51|109.73|109.23|110.06|109.56|109.73|109.23|56
1734091200000|2024-12-13 12:00:00|109.74|109.24|109.89|109.39|109.95|109.45|109.74|109.24|70
1734091500000|2024-12-13 12:05:00|109.88|109.38|110.12|109.62|110.12|109.62|109.87|109.37|22
1734091800000|2024-12-13 12:10:00|110.11|109.61|110.07|109.57|110.12|109.62|110.06|109.56|35
1734092100000|2024-12-13 12:15:00|110.08|109.58|110.46|109.96|110.46|109.96|110.08|109.58|54
1734092400000|2024-12-13 12:20:00|110.45|109.95|111.37|110.87|111.75|111.25|110.34|109.84|196
1734092700000|2024-12-13 12:25:00|111.39|110.89|111.72|111.22|111.72|111.22|111.27|110.77|164
1734093000000|2024-12-13 12:30:00|111.73|111.23|111.37|110.87|111.75|111.25|111.16|110.66|222
1734093300000|2024-12-13 12:35:00|111.38|110.88|111.49|110.99|111.65|111.15|111.37|110.87|192
1734093600000|2024-12-13 12:40:00|111.48|110.98|111.04|110.54|111.48|110.98|110.99|110.49|107
1734093900000|2024-12-13 12:45:00|111.02|110.52|110.88|110.38|111.02|110.52|110.7|110.2|107
1734094200000|2024-12-13 12:50:00|110.89|110.39|110.87|110.37|110.94|110.44|110.79|110.29|94
1734094500000|2024-12-13 12:55:00|110.9|110.4|111.31|110.81|111.38|110.88|110.9|110.4|96
1734094800000|2024-12-13 13:00:00|111.32|110.82|111.02|110.52|111.41|110.91|110.92|110.42|91
1734095100000|2024-12-13 13:05:00|111.04|110.54|110.77|110.27|111.07|110.57|110.71|110.21|72
1734095400000|2024-12-13 13:10:00|110.78|110.28|110.81|110.31|111.02|110.52|110.75|110.25|83
1734095700000|2024-12-13 13:15:00|110.82|110.32|110.51|110.01|110.88|110.38|110.41|109.91|136
1734096000000|2024-12-13 13:20:00|110.54|110.04|110.15|109.65|110.54|110.04|110.15|109.65|74
1734096300000|2024-12-13 13:25:00|110.07|109.57|110.5|110|110.5|110|110.07|109.57|53
1734096600000|2024-12-13 13:30:00|110.51|110.01|110.69|110.19|110.81|110.31|110.49|109.99|56
1734096900000|2024-12-13 13:35:00|110.68|110.18|110.1|109.6|110.68|110.18|110.06|109.56|119
1734097200000|2024-12-13 13:40:00|110.11|109.61|110.81|110.31|110.81|110.31|110.1|109.6|113
1734097500000|2024-12-13 13:45:00|110.83|110.33|111.01|110.51|111.03|110.53|110.53|110.03|157
1734097800000|2024-12-13 13:50:00|111.02|110.52|111.14|110.64|111.21|110.71|110.94|110.44|121
1734098100000|2024-12-13 13:55:00|111.11|110.61|110.86|110.36|111.12|110.62|110.86|110.36|117
1734098400000|2024-12-13 14:00:00|110.85|110.35|110.71|110.21|110.99|110.49|110.53|110.03|170
1734098700000|2024-12-13 14:05:00|110.67|110.17|111.25|110.75|111.25|110.75|110.54|110.04|177
1734099000000|2024-12-13 14:10:00|111.26|110.76|111.68|111.18|111.75|111.25|111.26|110.76|142
1734099300000|2024-12-13 14:15:00|111.67|111.17|111.4|110.9|111.67|111.17|111.25|110.75|222
1734099600000|2024-12-13 14:20:00|111.39|110.89|111.36|110.86|111.76|111.26|111.29|110.79|217
1734099900000|2024-12-13 14:25:00|111.34|110.84|111.16|110.66|111.34|110.84|110.7|110.2|237
1734100200000|2024-12-13 14:30:00|111.15|110.65|111.48|110.98|111.53|111.03|111.02|110.52|287
1734100500000|2024-12-13 14:35:00|111.46|110.96|111.4|110.9|111.46|110.96|111|110.5|235
1734100800000|2024-12-13 14:40:00|111.41|110.91|111.57|111.07|111.57|111.07|111.29|110.79|160
1734101100000|2024-12-13 14:45:00|111.59|111.09|111.7|111.2|111.75|111.25|111.43|110.93|131
1734101400000|2024-12-13 14:50:00|111.67|111.17|111.85|111.35|111.87|111.37|111.41|110.91|200
1734101700000|2024-12-13 14:55:00|111.84|111.34|111.95|111.45|111.98|111.48|111.47|110.97|156
1734102000000|2024-12-13 15:00:00|111.96|111.46|112.34|111.84|112.44|111.94|111.96|111.46|193
1734102300000|2024-12-13 15:05:00|112.33|111.83|111.71|111.21|112.33|111.83|111.38|110.88|220
1734102600000|2024-12-13 15:10:00|111.72|111.22|112.81|112.31|112.87|112.37|111.72|111.22|142
1734102900000|2024-12-13 15:15:00|112.75|112.25|112.96|112.46|113.01|112.51|112.61|112.11|168
1734103200000|2024-12-13 15:20:00|112.98|112.48|112.85|112.35|113.21|112.71|112.76|112.26|194
1734103500000|2024-12-13 15:25:00|112.86|112.36|112.4|111.9|112.98|112.48|112.4|111.9|195
1734103800000|2024-12-13 15:30:00|112.39|111.89|112.04|111.54|112.53|112.03|111.99|111.49|175
1734104100000|2024-12-13 15:35:00|112.05|111.55|112.01|111.51|112.35|111.85|111.97|111.47|136
1734104400000|2024-12-13 15:40:00|112.02|111.52|110.77|110.27|112.05|111.55|110.71|110.21|122
1734104700000|2024-12-13 15:45:00|110.8|110.3|109.88|109.38|110.98|110.48|109.69|109.19|180
1734105000000|2024-12-13 15:50:00|109.85|109.35|109.37|108.87|109.85|109.35|108.7|108.2|252
1734105300000|2024-12-13 15:55:00|109.36|108.86|108.73|108.23|109.36|108.86|108.58|108.08|298
1734105600000|2024-12-13 16:00:00|108.72|108.22|109.07|108.57|109.4|108.9|108.63|108.13|342
1734105900000|2024-12-13 16:05:00|109.06|108.56|109.45|108.95|109.47|108.97|108.42|107.92|264
1734106200000|2024-12-13 16:10:00|109.46|108.96|109.72|109.22|109.79|109.29|109.37|108.87|192
1734106500000|2024-12-13 16:15:00|109.73|109.23|109.87|109.37|110.25|109.75|109.72|109.22|183
1734106800000|2024-12-13 16:20:00|109.86|109.36|110.1|109.6|110.1|109.6|109.44|108.94|192
1734107100000|2024-12-13 16:25:00|110.12|109.62|109.84|109.34|110.3|109.8|109.78|109.28|124
1734107400000|2024-12-13 16:30:00|109.81|109.31|111.26|110.76|111.42|110.92|109.78|109.28|144
1734107700000|2024-12-13 16:35:00|111.22|110.72|110.85|110.35|111.22|110.72|110.77|110.27|161
1734108000000|2024-12-13 16:40:00|110.83|110.33|111.09|110.59|111.28|110.78|110.65|110.15|174
1734108300000|2024-12-13 16:45:00|111.1|110.6|111.13|110.63|111.33|110.83|110.9|110.4|183
1734108600000|2024-12-13 16:50:00|111.15|110.65|110.52|110.02|111.29|110.79|110.25|109.75|141
1734108900000|2024-12-13 16:55:00|110.5|110|110.3|109.8|110.52|110.02|110.08|109.58|136
1734109200000|2024-12-13 17:00:00|110.28|109.78|110.25|109.75|110.38|109.88|110.08|109.58|176
1734109500000|2024-12-13 17:05:00|110.26|109.76|110.36|109.86|110.42|109.92|110.13|109.63|185
1734109800000|2024-12-13 17:10:00|110.35|109.85|110.4|109.9|110.61|110.11|110.35|109.85|69
1734110100000|2024-12-13 17:15:00|110.42|109.92|110.32|109.82|110.56|110.06|110.04|109.54|127
1734110400000|2024-12-13 17:20:00|110.34|109.84|110.94|110.44|110.94|110.44|110.34|109.84|64
1734110700000|2024-12-13 17:25:00|110.99|110.49|111.03|110.53|111.2|110.7|110.93|110.43|112
1734111000000|2024-12-13 17:30:00|111.02|110.52|110.27|109.77|111.02|110.52|110.15|109.65|182
1734111300000|2024-12-13 17:35:00|110.28|109.78|110.71|110.21|110.73|110.23|110.2|109.7|168
1734111600000|2024-12-13 17:40:00|110.72|110.22|110.78|110.28|110.95|110.45|110.58|110.08|97
1734111900000|2024-12-13 17:45:00|110.77|110.27|110.17|109.67|110.77|110.27|110.17|109.67|108
1734112200000|2024-12-13 17:50:00|110.15|109.65|110.54|110.04|110.54|110.04|109.87|109.37|108
1734112500000|2024-12-13 17:55:00|110.55|110.05|110.64|110.14|110.68|110.18|110.4|109.9|61
1734112800000|2024-12-13 18:00:00|110.63|110.13|110.63|110.13|110.67|110.17|110.26|109.76|89
1734113100000|2024-12-13 18:05:00|110.62|110.12|110.3|109.8|110.62|110.12|110.26|109.76|101
1734113400000|2024-12-13 18:10:00|110.32|109.82|110.11|109.61|110.35|109.85|110.01|109.51|66
1734113700000|2024-12-13 18:15:00|110.1|109.6|109.92|109.42|110.3|109.8|109.91|109.41|117
1734114000000|2024-12-13 18:20:00|109.96|109.46|109.75|109.25|110.19|109.69|109.75|109.25|53
1734114300000|2024-12-13 18:25:00|109.74|109.24|109.99|109.49|110.02|109.52|109.6|109.1|62
1734114600000|2024-12-13 18:30:00|110|109.5|110.25|109.75|110.25|109.75|109.91|109.41|58
1734114900000|2024-12-13 18:35:00|110.24|109.74|110.42|109.92|110.56|110.06|110.11|109.61|86
1734115200000|2024-12-13 18:40:00|110.43|109.93|110.36|109.86|110.58|110.08|110.31|109.81|73
1734115500000|2024-12-13 18:45:00|110.35|109.85|109.83|109.33|110.35|109.85|109.8|109.3|86
1734115800000|2024-12-13 18:50:00|109.82|109.32|109.7|109.2|109.83|109.33|109.61|109.11|66
1734116100000|2024-12-13 18:55:00|109.69|109.19|109.75|109.25|109.76|109.26|109.64|109.14|16
1734116400000|2024-12-13 19:00:00|109.76|109.26|109.85|109.35|109.85|109.35|109.75|109.25|48
1734116700000|2024-12-13 19:05:00|109.84|109.34|110.03|109.53|110.03|109.53|109.8|109.3|61
1734117000000|2024-12-13 19:10:00|110.02|109.52|109.82|109.32|110.03|109.53|109.82|109.32|61
1734117300000|2024-12-13 19:15:00|109.83|109.33|110.03|109.53|110.03|109.53|109.83|109.33|20
1734117600000|2024-12-13 19:20:00|110.04|109.54|110.19|109.69|110.41|109.91|110.04|109.54|96
1734117900000|2024-12-13 19:25:00|110.18|109.68|109.98|109.48|110.2|109.7|109.86|109.36|53
1734118200000|2024-12-13 19:30:00|109.97|109.47|110.24|109.74|110.25|109.75|109.96|109.46|68
1734118500000|2024-12-13 19:35:00|110.25|109.75|110.23|109.73|110.33|109.83|110.16|109.66|51
1734118800000|2024-12-13 19:40:00|110.24|109.74|110.01|109.51|110.25|109.75|110.01|109.51|77
1734119100000|2024-12-13 19:45:00|109.99|109.49|110.34|109.84|110.37|109.87|109.97|109.47|41
1734119400000|2024-12-13 19:50:00|110.32|109.82|110.52|110.02|110.55|110.05|110.25|109.75|37
1734119700000|2024-12-13 19:55:00|110.53|110.03|110.6|110.1|110.7|110.2|110.53|110.03|27
1734120000000|2024-12-13 20:00:00|110.59|110.09|110.6|110.1|110.67|110.17|110.47|109.97|59
1734120300000|2024-12-13 20:05:00|110.61|110.11|110.72|110.22|110.72|110.22|110.47|109.97|102
1734120600000|2024-12-13 20:10:00|110.73|110.23|111|110.5|111|110.5|110.73|110.23|71
1734120900000|2024-12-13 20:15:00|110.99|110.49|111.16|110.66|111.21|110.71|110.92|110.42|46
1734121200000|2024-12-13 20:20:00|111.17|110.67|111.25|110.75|111.25|110.75|111.17|110.67|19
1734121500000|2024-12-13 20:25:00|111.26|110.76|111.72|111.22|111.75|111.25|111.26|110.76|35
1734121800000|2024-12-13 20:30:00|111.73|111.23|111.63|111.13|111.8|111.3|111.63|111.13|107
1734122100000|2024-12-13 20:35:00|111.64|111.14|111.82|111.32|111.82|111.32|111.61|111.11|83
1734122400000|2024-12-13 20:40:00|111.81|111.31|112.09|111.59|112.12|111.62|111.81|111.31|44
1734122700000|2024-12-13 20:45:00|112.08|111.58|111.89|111.39|112.12|111.62|111.69|111.19|105
1734123000000|2024-12-13 20:50:00|111.9|111.4|111.84|111.34|112.01|111.51|111.73|111.23|109
1734123300000|2024-12-13 20:55:00|111.85|111.35|112.1|111.6|112.14|111.64|111.85|111.35|89
1734123600000|2024-12-13 21:00:00|112.11|111.61|111.86|111.36|112.11|111.61|111.61|111.11|57
1734123900000|2024-12-13 21:05:00|111.84|111.34|111.69|111.19|111.87|111.37|111.68|111.18|89
1734124200000|2024-12-13 21:10:00|111.7|111.2|111.79|111.29|111.79|111.29|111.67|111.17|39
1734124500000|2024-12-13 21:15:00|111.8|111.3|111.82|111.32|111.87|111.37|111.8|111.3|33
1734124800000|2024-12-13 21:20:00|111.8|111.3|111.41|110.91|111.8|111.3|111.29|110.79|114
1734125100000|2024-12-13 21:25:00|111.45|110.95|111.7|111.2|111.7|111.2|111.45|110.95|75
1734125400000|2024-12-13 21:30:00|111.73|111.23|112.12|111.62|112.27|111.77|111.72|111.22|77
1734125700000|2024-12-13 21:35:00|112.13|111.63|112.06|111.56|112.16|111.66|111.97|111.47|107
1734126000000|2024-12-13 21:40:00|112.05|111.55|111.68|111.18|112.06|111.56|111.63|111.13|107
1734126300000|2024-12-13 21:45:00|111.67|111.17|111.64|111.14|111.73|111.23|111.45|110.95|100
1734126600000|2024-12-13 21:50:00|111.63|111.13|111.34|110.84|111.64|111.14|111.32|110.82|33
1734126900000|2024-12-13 21:55:00|111.33|110.83|111.8|110.4|111.85|110.85|111.32|110.37|63
1734163200000|2024-12-14 08:00:00|112.44|111.04|112.75|111.35|113.15|111.75|112.44|111.04|132
1734163500000|2024-12-14 08:05:00|112.78|111.38|112.68|111.28|113.06|111.66|112.66|111.26|100
1734163800000|2024-12-14 08:10:00|112.73|111.33|112.34|110.94|112.82|111.42|112.32|110.92|112
1734164100000|2024-12-14 08:15:00|112.33|110.93|112.35|110.95|112.5|111.1|112.24|110.84|93
1734164400000|2024-12-14 08:20:00|112.34|110.94|112.06|110.66|112.34|110.94|111.99|110.59|60
1734164700000|2024-12-14 08:25:00|112.05|110.65|112.21|110.81|112.41|111.01|112.03|110.63|91
1734165000000|2024-12-14 08:30:00|112.22|110.82|112.14|110.74|112.22|110.82|111.82|110.42|67
1734165300000|2024-12-14 08:35:00|112.11|110.71|112.12|110.72|112.22|110.82|111.97|110.57|65
1734165600000|2024-12-14 08:40:00|112.13|110.73|112.2|110.8|112.2|110.8|112.06|110.66|53
1734165900000|2024-12-14 08:45:00|112.21|110.81|112.08|110.68|112.26|110.86|112.01|110.61|65
1734166200000|2024-12-14 08:50:00|112.09|110.69|112.15|110.75|112.16|110.76|112.09|110.69|23
1734166500000|2024-12-14 08:55:00|112.12|110.72|111.99|110.59|112.14|110.74|111.99|110.59|16
1734166800000|2024-12-14 09:00:00|112.02|110.62|111.89|110.49|112.04|110.64|111.84|110.44|54
1734167100000|2024-12-14 09:05:00|111.87|110.47|111.67|110.27|111.87|110.47|111.56|110.16|86
1734167400000|2024-12-14 09:10:00|111.66|110.26|111.25|109.85|111.68|110.28|111.12|109.72|39
1734167700000|2024-12-14 09:15:00|111.24|109.84|111.47|110.07|111.47|110.07|111.23|109.83|80
1734168000000|2024-12-14 09:20:00|111.46|110.06|111.37|109.97|111.46|110.06|111.26|109.86|84
1734168300000|2024-12-14 09:25:00|111.36|109.96|111.32|109.92|111.37|109.97|111.28|109.88|47
1734168600000|2024-12-14 09:30:00|111.33|109.93|111.56|110.16|111.56|110.16|111.28|109.88|51
1734168900000|2024-12-14 09:35:00|111.55|110.15|111.34|109.94|111.56|110.16|111.34|109.94|51
1734169200000|2024-12-14 09:40:00|111.33|109.93|111.55|110.15|111.68|110.28|111.32|109.92|70
1734169500000|2024-12-14 09:45:00|111.54|110.14|111.83|110.43|111.83|110.43|111.54|110.14|61
1734169800000|2024-12-14 09:50:00|111.81|110.41|111.61|110.21|111.82|110.42|111.55|110.15|76
1734170100000|2024-12-14 09:55:00|111.6|110.2|111.48|110.08|111.74|110.34|111.48|110.08|54
1734170400000|2024-12-14 10:00:00|111.51|110.11|111.17|109.77|111.52|110.12|110.99|109.59|98
1734170700000|2024-12-14 10:05:00|111.16|109.76|111.05|109.65|111.16|109.76|110.9|109.5|53
1734171000000|2024-12-14 10:10:00|111.06|109.66|111.27|109.87|111.3|109.9|111.06|109.66|67
1734171300000|2024-12-14 10:15:00|111.24|109.84|110.98|109.58|111.3|109.9|110.98|109.58|46
1734171600000|2024-12-14 10:20:00|110.95|109.55|110.91|109.51|110.97|109.57|110.83|109.43|40
1734171900000|2024-12-14 10:25:00|110.92|109.52|110.98|109.58|111.01|109.61|110.92|109.52|74
1734172200000|2024-12-14 10:30:00|110.99|109.59|110.89|109.49|111.1|109.7|110.89|109.49|55
1734172500000|2024-12-14 10:35:00|110.9|109.5|110.89|109.49|110.95|109.55|110.89|109.49|24
1734172800000|2024-12-14 10:40:00|110.88|109.48|111|109.6|111|109.6|110.86|109.46|31
1734173100000|2024-12-14 10:45:00|111.01|109.61|111.13|109.73|111.16|109.76|111.01|109.61|68
1734173400000|2024-12-14 10:50:00|111.12|109.72|111.13|109.73|111.14|109.74|111.1|109.7|26
1734173700000|2024-12-14 10:55:00|111.12|109.72|111.12|109.72|111.12|109.72|111.12|109.72|1
1734174000000|2024-12-14 11:00:00|111.11|109.71|111.16|109.76|111.2|109.8|111.1|109.7|37
1734174300000|2024-12-14 11:05:00|111.15|109.75|110.81|109.41|111.15|109.75|110.81|109.41|31
1734174600000|2024-12-14 11:10:00|110.82|109.42|110.81|109.41|110.84|109.44|110.81|109.41|22
1734174900000|2024-12-14 11:15:00|110.71|109.31|110.75|109.35|110.78|109.38|110.48|109.08|37
1734175200000|2024-12-14 11:20:00|110.76|109.36|110.9|109.5|110.91|109.51|110.72|109.32|67
1734175500000|2024-12-14 11:25:00|110.89|109.49|110.98|109.58|110.98|109.58|110.86|109.46|73
1734175800000|2024-12-14 11:30:00|110.97|109.57|110.73|109.33|110.97|109.57|110.72|109.32|75
1734176100000|2024-12-14 11:35:00|110.72|109.32|110.68|109.28|110.73|109.33|110.68|109.28|29
1734176400000|2024-12-14 11:40:00|110.69|109.29|110.8|109.4|110.8|109.4|110.69|109.29|19
1734176700000|2024-12-14 11:45:00|110.79|109.39|110.93|109.53|110.95|109.55|110.71|109.31|59
1734177000000|2024-12-14 11:50:00|110.94|109.54|110.49|109.09|110.94|109.54|110.49|109.09|65
1734177300000|2024-12-14 11:55:00|110.51|109.11|110.41|109.01|110.51|109.11|110.32|108.92|24
1734177600000|2024-12-14 12:00:00|110.42|109.02|110.55|109.15|110.62|109.22|110.42|109.02|67
1734177900000|2024-12-14 12:05:00|110.54|109.14|110.07|108.67|110.54|109.14|110.05|108.65|70
1734178200000|2024-12-14 12:10:00|110.05|108.65|110.08|108.68|110.12|108.72|110.05|108.65|59
1734178500000|2024-12-14 12:15:00|110.07|108.67|110.21|108.81|110.22|108.82|110.04|108.64|58
1734178800000|2024-12-14 12:20:00|110.19|108.79|109.97|108.57|110.22|108.82|109.97|108.57|41
1734179100000|2024-12-14 12:25:00|109.96|108.56|109.75|108.35|110.05|108.65|109.7|108.3|65
1734179400000|2024-12-14 12:30:00|109.74|108.34|109.3|107.9|109.77|108.37|109.29|107.89|89
1734179700000|2024-12-14 12:35:00|109.32|107.92|109.52|108.12|109.54|108.14|109.29|107.89|102
1734180000000|2024-12-14 12:40:00|109.53|108.13|109.58|108.18|109.6|108.2|109.4|108|122
1734180300000|2024-12-14 12:45:00|109.57|108.17|109.03|107.63|109.66|108.26|109.03|107.63|65
1734180600000|2024-12-14 12:50:00|109.01|107.61|109.12|107.72|109.32|107.92|109.01|107.61|115
1734180900000|2024-12-14 12:55:00|109.13|107.73|109.13|107.73|109.27|107.87|109.08|107.68|98
1734181200000|2024-12-14 13:00:00|109.12|107.72|109.32|107.92|109.36|107.96|108.99|107.59|100
1734181500000|2024-12-14 13:05:00|109.3|107.9|109.09|107.69|109.3|107.9|109.03|107.63|109
1734181800000|2024-12-14 13:10:00|109.08|107.68|108.61|107.21|109.08|107.68|108.58|107.18|53
1734182100000|2024-12-14 13:15:00|108.62|107.22|108.25|106.85|108.71|107.31|107.46|106.06|172
1734182400000|2024-12-14 13:20:00|108.19|106.79|107.57|106.17|108.19|106.79|107.09|105.69|364
1734182700000|2024-12-14 13:25:00|107.56|106.16|107.85|106.45|108.07|106.67|107.36|105.96|277
1734183000000|2024-12-14 13:30:00|107.86|106.46|108.07|106.67|108.12|106.72|107.8|106.4|200
1734183300000|2024-12-14 13:35:00|108.08|106.68|108.25|106.85|108.25|106.85|108.05|106.65|110
1734183600000|2024-12-14 13:40:00|108.24|106.84|108.33|106.93|108.44|107.04|108.11|106.71|99
1734183900000|2024-12-14 13:45:00|108.34|106.94|107.94|106.54|108.34|106.94|107.94|106.54|119
1734184200000|2024-12-14 13:50:00|107.89|106.49|107.72|106.32|108.09|106.69|107.65|106.25|160
1734184500000|2024-12-14 13:55:00|107.71|106.31|107.82|106.42|107.9|106.5|107.7|106.3|93
1734184800000|2024-12-14 14:00:00|107.81|106.41|108.33|106.93|108.51|107.11|107.77|106.37|134
1734185100000|2024-12-14 14:05:00|108.32|106.92|108.19|106.79|108.32|106.92|108.04|106.64|71
1734185400000|2024-12-14 14:10:00|108.22|106.82|108.59|107.19|108.6|107.2|108.22|106.82|52
1734185700000|2024-12-14 14:15:00|108.58|107.18|108.97|107.57|108.99|107.59|108.56|107.16|88
1734186000000|2024-12-14 14:20:00|108.99|107.59|108.72|107.32|109.01|107.61|108.72|107.32|40
1734186300000|2024-12-14 14:25:00|108.67|107.27|108.8|107.4|108.82|107.42|108.59|107.19|45
1734186600000|2024-12-14 14:30:00|108.79|107.39|108.85|107.45|108.85|107.45|108.39|106.99|94
1734186900000|2024-12-14 14:35:00|108.86|107.46|109.26|107.86|109.32|107.92|108.86|107.46|88
1734187200000|2024-12-14 14:40:00|109.25|107.85|108.89|107.49|109.25|107.85|108.87|107.47|153
1734187500000|2024-12-14 14:45:00|108.91|107.51|109.13|107.73|109.15|107.75|108.84|107.44|101
1734187800000|2024-12-14 14:50:00|109.14|107.74|108.93|107.53|109.29|107.89|108.9|107.5|95
1734188100000|2024-12-14 14:55:00|108.94|107.54|108.7|107.3|108.96|107.56|108.7|107.3|101
1734188400000|2024-12-14 15:00:00|108.71|107.31|108.39|106.99|108.71|107.31|108.36|106.96|75
1734188700000|2024-12-14 15:05:00|108.4|107|108.6|107.2|108.67|107.27|108.26|106.86|97
1734189000000|2024-12-14 15:10:00|108.59|107.19|108.79|107.39|108.89|107.49|108.59|107.19|93
1734189300000|2024-12-14 15:15:00|108.78|107.38|108.46|107.06|108.79|107.39|108.45|107.05|148
1734189600000|2024-12-14 15:20:00|108.45|107.05|108.66|107.26|108.89|107.49|108.44|107.04|119
1734189900000|2024-12-14 15:25:00|108.64|107.24|108.57|107.17|108.7|107.3|108.51|107.11|57
1734190200000|2024-12-14 15:30:00|108.55|107.15|108.67|107.27|108.83|107.43|108.51|107.11|74
1734190500000|2024-12-14 15:35:00|108.68|107.28|108.41|107.01|108.75|107.35|108.39|106.99|74
1734190800000|2024-12-14 15:40:00|108.4|107|108.59|107.19|108.72|107.32|108.39|106.99|84
1734191100000|2024-12-14 15:45:00|108.6|107.2|108.52|107.12|108.71|107.31|108.39|106.99|129
1734191400000|2024-12-14 15:50:00|108.51|107.11|108.64|107.24|108.64|107.24|108.39|106.99|84
1734191700000|2024-12-14 15:55:00|108.63|107.23|108.58|107.18|108.63|107.23|108.58|107.18|7
1734192000000|2024-12-14 16:00:00|108.53|107.13|108.31|106.91|108.53|107.13|108.26|106.86|62
1734192300000|2024-12-14 16:05:00|108.3|106.9|107.94|106.54|108.3|106.9|107.83|106.43|88
1734192600000|2024-12-14 16:10:00|107.9|106.5|107.46|106.06|107.9|106.5|107.35|105.95|155
1734192900000|2024-12-14 16:15:00|107.48|106.08|108|106.6|108.01|106.61|107.42|106.02|151
1734193200000|2024-12-14 16:20:00|107.99|106.59|108.18|106.78|108.18|106.78|107.98|106.58|128
1734193500000|2024-12-14 16:25:00|108.17|106.77|107.62|106.22|108.17|106.77|107.56|106.16|115
1734193800000|2024-12-14 16:30:00|107.66|106.26|108.14|106.74|108.14|106.74|107.66|106.26|145
1734194100000|2024-12-14 16:35:00|108.16|106.76|108.05|106.65|108.23|106.83|108.02|106.62|73
1734194400000|2024-12-14 16:40:00|108.04|106.64|108.16|106.76|108.27|106.87|108.04|106.64|92
1734194700000|2024-12-14 16:45:00|108.18|106.78|108.36|106.96|108.36|106.96|108.16|106.76|101
1734195000000|2024-12-14 16:50:00|108.35|106.95|108.24|106.84|108.35|106.95|108.15|106.75|88
1734195300000|2024-12-14 16:55:00|108.23|106.83|108.2|106.8|108.25|106.85|108.1|106.7|55
1734195600000|2024-12-14 17:00:00|108.19|106.79|107.87|106.47|108.19|106.79|107.66|106.26|85
1734195900000|2024-12-14 17:05:00|107.86|106.46|108.04|106.64|108.14|106.74|107.83|106.43|106
1734196200000|2024-12-14 17:10:00|108.05|106.65|108.02|106.62|108.39|106.99|107.98|106.58|100
1734196500000|2024-12-14 17:15:00|108.03|106.63|107.7|106.3|108.06|106.66|107.56|106.16|152
1734196800000|2024-12-14 17:20:00|107.66|106.26|107.6|106.2|107.72|106.32|107.53|106.13|76
1734197100000|2024-12-14 17:25:00|107.61|106.21|107.44|106.04|107.66|106.26|107.43|106.03|63
1734197400000|2024-12-14 17:30:00|107.45|106.05|107.41|106.01|107.56|106.16|107.34|105.94|90
1734197700000|2024-12-14 17:35:00|107.4|106|106.77|105.37|107.49|106.09|106.56|105.16|108
1734198000000|2024-12-14 17:40:00|106.78|105.38|106.85|105.45|107.01|105.61|106.78|105.38|94
1734198300000|2024-12-14 17:45:00|106.86|105.46|106.78|105.38|107.03|105.63|106.78|105.38|74
1734198600000|2024-12-14 17:50:00|106.77|105.37|106.62|105.22|106.77|105.37|106.3|104.9|128
1734198900000|2024-12-14 17:55:00|106.61|105.21|106.58|105.18|106.68|105.28|106.46|105.06|119
1734199200000|2024-12-14 18:00:00|106.57|105.17|106.6|105.2|106.7|105.3|106.46|105.06|79
1734199500000|2024-12-14 18:05:00|106.62|105.22|106.6|105.2|106.76|105.36|106.57|105.17|101
1734199800000|2024-12-14 18:10:00|106.61|105.21|106.63|105.23|106.68|105.28|106.48|105.08|84
1734200100000|2024-12-14 18:15:00|106.65|105.25|106.82|105.42|106.91|105.51|106.62|105.22|82
1734200400000|2024-12-14 18:20:00|106.81|105.41|106.63|105.23|106.81|105.41|106.62|105.22|34
1734200700000|2024-12-14 18:25:00|106.64|105.24|105.97|104.57|106.66|105.26|105.96|104.56|89
1734201000000|2024-12-14 18:30:00|105.98|104.58|106.02|104.62|106.15|104.75|105.94|104.54|122
1734201300000|2024-12-14 18:35:00|106.06|104.66|106.34|104.94|106.47|105.07|106.06|104.66|119
1734201600000|2024-12-14 18:40:00|106.33|104.93|106.43|105.03|106.52|105.12|106.24|104.84|54
1734201900000|2024-12-14 18:45:00|106.38|104.98|106.2|104.8|106.41|105.01|106.2|104.8|53
1734202200000|2024-12-14 18:50:00|106.17|104.77|105.98|104.58|106.17|104.77|105.85|104.45|82
1734202500000|2024-12-14 18:55:00|105.97|104.57|105.9|104.5|105.97|104.57|105.85|104.45|44
1734202800000|2024-12-14 19:00:00|105.89|104.49|106.17|104.77|106.17|104.77|105.85|104.45|59
1734203100000|2024-12-14 19:05:00|106.12|104.72|106.2|104.8|106.38|104.98|106.08|104.68|99
1734203400000|2024-12-14 19:10:00|106.19|104.79|105.98|104.58|106.24|104.84|105.95|104.55|55
1734203700000|2024-12-14 19:15:00|106.01|104.61|106|104.6|106.07|104.67|105.9|104.5|48
1734204000000|2024-12-14 19:20:00|106.01|104.61|106.13|104.73|106.13|104.73|106.01|104.61|58
1734204300000|2024-12-14 19:25:00|106.14|104.74|106.31|104.91|106.31|104.91|106.14|104.74|55
1734204600000|2024-12-14 19:30:00|106.3|104.9|106.45|105.05|106.84|105.44|106.27|104.87|108
1734204900000|2024-12-14 19:35:00|106.46|105.06|106.35|104.95|106.49|105.09|106.23|104.83|58
1734205200000|2024-12-14 19:40:00|106.36|104.96|106.5|105.1|106.52|105.12|106.36|104.96|54
1734205500000|2024-12-14 19:45:00|106.48|105.08|106.54|105.14|106.55|105.15|106.48|105.08|37
1734205800000|2024-12-14 19:50:00|106.55|105.15|106.5|105.1|106.55|105.15|106.48|105.08|56
1734206100000|2024-12-14 19:55:00|106.51|105.11|106.64|105.24|106.66|105.26|106.5|105.1|47
1734206400000|2024-12-14 20:00:00|106.63|105.23|106.84|105.44|106.84|105.44|106.55|105.15|37
1734206700000|2024-12-14 20:05:00|106.86|105.46|107|105.6|107.05|105.65|106.86|105.46|36
1734207000000|2024-12-14 20:10:00|107.01|105.61|106.71|105.31|107.06|105.66|106.7|105.3|60
1734207300000|2024-12-14 20:15:00|106.73|105.33|106.35|104.95|106.75|105.35|106.3|104.9|74
1734207600000|2024-12-14 20:20:00|106.31|104.91|106.2|104.8|106.31|104.91|106.05|104.65|59
1734207900000|2024-12-14 20:25:00|106.19|104.79|106.2|104.8|106.36|104.96|106.18|104.78|45
1734208200000|2024-12-14 20:30:00|106.21|104.81|105.98|104.58|106.22|104.82|105.95|104.55|28
1734208500000|2024-12-14 20:35:00|106.03|104.63|105.53|104.13|106.03|104.63|105.51|104.11|70
1734208800000|2024-12-14 20:40:00|105.51|104.11|105.52|104.12|105.56|104.16|105.5|104.1|23
1734209100000|2024-12-14 20:45:00|105.53|104.13|105.33|103.93|105.56|104.16|105.31|103.91|67
1734209400000|2024-12-14 20:50:00|105.35|103.95|105.31|103.91|105.4|104|105.15|103.75|77
1734209700000|2024-12-14 20:55:00|105.32|103.92|105.27|103.87|105.34|103.94|105.01|103.61|100
1734210000000|2024-12-14 21:00:00|105.29|103.89|105.37|103.97|105.38|103.98|105.24|103.84|79
1734210300000|2024-12-14 21:05:00|105.36|103.96|105.59|104.19|105.59|104.19|105.27|103.87|76
1734210600000|2024-12-14 21:10:00|105.6|104.2|105.88|104.48|105.88|104.48|105.6|104.2|68
1734210900000|2024-12-14 21:15:00|105.87|104.47|105.91|104.51|106.12|104.72|105.83|104.43|133
1734211200000|2024-12-14 21:20:00|105.93|104.53|106.1|104.7|106.12|104.72|105.93|104.53|59
1734211500000|2024-12-14 21:25:00|106.09|104.69|106.2|104.8|106.2|104.8|106.03|104.63|61
1734211800000|2024-12-14 21:30:00|106.17|104.77|105.99|104.59|106.18|104.78|105.83|104.43|99
1734212100000|2024-12-14 21:35:00|105.97|104.57|106.01|104.61|106.16|104.76|105.95|104.55|107
1734212400000|2024-12-14 21:40:00|106.03|104.63|106.19|104.79|106.2|104.8|106.03|104.63|84
1734212700000|2024-12-14 21:45:00|106.18|104.78|106.13|104.73|106.19|104.79|106.12|104.72|63
1734213000000|2024-12-14 21:50:00|106.12|104.72|105.88|104.48|106.12|104.72|105.88|104.48|57
1734213300000|2024-12-14 21:55:00|105.86|104.46|106|104.6|106.01|104.61|105.85|104.45|53
1734213600000|2024-12-14 22:00:00|105.99|104.59|106.23|104.83|106.29|104.89|105.98|104.58|45
1734213900000|2024-12-14 22:05:00|106.2|104.8|105.98|104.58|106.3|104.9|105.98|104.58|91
1734214200000|2024-12-14 22:10:00|105.97|104.57|105.52|104.12|105.97|104.57|105.45|104.05|87
1734214500000|2024-12-14 22:15:00|105.58|104.18|105.91|104.51|106.02|104.62|105.58|104.18|77
1734214800000|2024-12-14 22:20:00|105.92|104.52|106.09|104.69|106.09|104.69|105.92|104.52|14
1734215100000|2024-12-14 22:25:00|106.1|104.7|106.46|105.06|106.46|105.06|106.1|104.7|28
1734215400000|2024-12-14 22:30:00|106.47|105.07|106.28|104.88|106.57|105.17|106.2|104.8|44
1734215700000|2024-12-14 22:35:00|106.3|104.9|106.5|105.1|106.52|105.12|106.3|104.9|45
1734216000000|2024-12-14 22:40:00|106.47|105.07|106.48|105.08|106.51|105.11|106.24|104.84|51
1734216300000|2024-12-14 22:45:00|106.47|105.07|106.46|105.06|106.47|105.07|106.34|104.94|38
1734216600000|2024-12-14 22:50:00|106.47|105.07|106.72|105.32|106.73|105.33|106.47|105.07|35
1734216900000|2024-12-14 22:55:00|106.68|105.28|106.4|105|106.68|105.28|106.39|104.99|27
1734217200000|2024-12-14 23:00:00|106.41|105.01|106.25|104.85|106.6|105.2|106.2|104.8|78
1734217500000|2024-12-14 23:05:00|106.24|104.84|106.45|105.05|106.45|105.05|106.2|104.8|62
1734217800000|2024-12-14 23:10:00|106.48|105.08|106.72|105.32|106.81|105.41|106.48|105.08|79
1734218100000|2024-12-14 23:15:00|106.7|105.3|106.85|105.45|106.98|105.58|106.68|105.28|122
1734218400000|2024-12-14 23:20:00|106.84|105.44|106.74|105.34|106.94|105.54|106.7|105.3|85
1734218700000|2024-12-14 23:25:00|106.75|105.35|106.87|105.47|106.92|105.52|106.75|105.35|35
1734219000000|2024-12-14 23:30:00|106.88|105.48|106.74|105.34|107.05|105.65|106.74|105.34|74
1734219300000|2024-12-14 23:35:00|106.75|105.35|106.74|105.34|106.83|105.43|106.7|105.3|63
1734219600000|2024-12-14 23:40:00|106.75|105.35|106.7|105.3|106.76|105.36|106.7|105.3|40
1734220200000|2024-12-14 23:50:00|106.72|105.32|106.78|105.38|106.78|105.38|106.71|105.31|23
1734220500000|2024-12-14 23:55:00|106.77|105.37|106.78|105.38|106.81|105.41|106.72|105.32|49
1734220800000|2024-12-15 00:00:00|106.79|105.39|106.77|105.37|106.8|105.4|106.52|105.12|67
1734221100000|2024-12-15 00:05:00|106.8|105.4|106.52|105.12|106.8|105.4|106.5|105.1|70
1734221400000|2024-12-15 00:10:00|106.51|105.11|106.5|105.1|106.66|105.26|106.44|105.04|28
1734221700000|2024-12-15 00:15:00|106.54|105.14|106.44|105.04|106.69|105.29|106.44|105.04|64
1734222000000|2024-12-15 00:20:00|106.41|105.01|106.6|105.2|106.6|105.2|106.41|105.01|43
1734222300000|2024-12-15 00:25:00|106.61|105.21|106.75|105.35|106.75|105.35|106.61|105.21|34
1734222600000|2024-12-15 00:30:00|106.74|105.34|106.39|104.99|106.75|105.35|106.39|104.99|48
1734222900000|2024-12-15 00:35:00|106.37|104.97|105.97|104.57|106.37|104.97|105.95|104.55|45
1734223200000|2024-12-15 00:40:00|105.98|104.58|106.19|104.79|106.2|104.8|105.83|104.43|47
1734223500000|2024-12-15 00:45:00|106.2|104.8|106.13|104.73|106.26|104.86|106.05|104.65|93
1734223800000|2024-12-15 00:50:00|106.14|104.74|106.39|104.99|106.39|104.99|106.06|104.66|55
1734224100000|2024-12-15 00:55:00|106.4|105|106.38|104.98|106.52|105.12|106.38|104.98|45
1734224400000|2024-12-15 01:00:00|106.4|105|106.48|105.08|106.67|105.27|106.32|104.92|97
1734224700000|2024-12-15 01:05:00|106.49|105.09|106.57|105.17|106.57|105.17|106.4|105|61
1734225000000|2024-12-15 01:10:00|106.56|105.16|106.62|105.22|106.65|105.25|106.48|105.08|30
1734225300000|2024-12-15 01:15:00|106.61|105.21|106.74|105.34|106.9|105.5|106.6|105.2|61
1734225600000|2024-12-15 01:20:00|106.75|105.35|107.28|105.88|107.28|105.88|106.75|105.35|49
1734225900000|2024-12-15 01:25:00|107.29|105.89|107.04|105.64|107.47|106.07|106.97|105.57|99
1734226200000|2024-12-15 01:30:00|107.03|105.63|107.03|105.63|107.12|105.72|106.86|105.46|109
1734226500000|2024-12-15 01:35:00|107.04|105.64|107.21|105.81|107.3|105.9|107.03|105.63|116
1734226800000|2024-12-15 01:40:00|107.22|105.82|107.18|105.78|107.29|105.89|107.14|105.74|93
1734227100000|2024-12-15 01:45:00|107.19|105.79|107.46|106.06|107.5|106.1|107.07|105.67|102
1734227400000|2024-12-15 01:50:00|107.45|106.05|107.73|106.33|107.74|106.34|107.4|106|74
1734227700000|2024-12-15 01:55:00|107.72|106.32|107.85|106.45|107.86|106.46|107.7|106.3|43
1734228000000|2024-12-15 02:00:00|107.86|106.46|107.52|106.12|107.86|106.46|107.4|106|133
1734228300000|2024-12-15 02:05:00|107.53|106.13|107.98|106.58|108.01|106.61|107.53|106.13|53
1734228600000|2024-12-15 02:10:00|107.99|106.59|107.91|106.51|108.12|106.72|107.87|106.47|63
1734228900000|2024-12-15 02:15:00|107.9|106.5|108.11|106.71|108.11|106.71|107.88|106.48|54
1734229200000|2024-12-15 02:20:00|108.13|106.73|108.25|106.85|108.25|106.85|108.13|106.73|16
1734229500000|2024-12-15 02:25:00|108.24|106.84|108.14|106.74|108.25|106.85|108.11|106.71|66
1734229800000|2024-12-15 02:30:00|108.15|106.75|108|106.6|108.27|106.87|108|106.6|79
1734230100000|2024-12-15 02:35:00|108.02|106.62|108.01|106.61|108.07|106.67|107.97|106.57|82
1734230400000|2024-12-15 02:40:00|108|106.6|107.83|106.43|108|106.6|107.71|106.31|77
1734230700000|2024-12-15 02:45:00|107.81|106.41|107.81|106.41|107.88|106.48|107.77|106.37|77
1734231000000|2024-12-15 02:50:00|107.82|106.42|107.85|106.45|107.87|106.47|107.7|106.3|56
1734231300000|2024-12-15 02:55:00|107.86|106.46|107.83|106.43|107.87|106.47|107.83|106.43|24
1734231600000|2024-12-15 03:00:00|107.84|106.44|107.62|106.22|107.89|106.49|107.59|106.19|77
1734231900000|2024-12-15 03:05:00|107.61|106.21|107.6|106.2|107.74|106.34|107.49|106.09|63
1734232200000|2024-12-15 03:10:00|107.59|106.19|107.65|106.25|107.69|106.29|107.55|106.15|45
1734232500000|2024-12-15 03:15:00|107.66|106.26|107.39|105.99|107.7|106.3|107.39|105.99|43
1734232800000|2024-12-15 03:20:00|107.4|106|107.47|106.07|107.47|106.07|107.26|105.86|57
1734233100000|2024-12-15 03:25:00|107.49|106.09|107.48|106.08|107.53|106.13|107.41|106.01|36
1734233400000|2024-12-15 03:30:00|107.49|106.09|107.22|105.82|107.49|106.09|107.15|105.75|59
1734233700000|2024-12-15 03:35:00|107.2|105.8|107.33|105.93|107.36|105.96|107.14|105.74|72
1734234000000|2024-12-15 03:40:00|107.34|105.94|107.24|105.84|107.36|105.96|107.18|105.78|42
1734234300000|2024-12-15 03:45:00|107.25|105.85|107.09|105.69|107.33|105.93|107.06|105.66|74
1734234600000|2024-12-15 03:50:00|107.1|105.7|107.13|105.73|107.13|105.73|107.07|105.67|53
1734234900000|2024-12-15 03:55:00|107.12|105.72|106.9|105.5|107.16|105.76|106.9|105.5|39
1734235200000|2024-12-15 04:00:00|106.91|105.51|107.05|105.65|107.05|105.65|106.9|105.5|25
1734235500000|2024-12-15 04:05:00|107.06|105.66|107.11|105.71|107.18|105.78|107.06|105.66|28
1734235800000|2024-12-15 04:10:00|107.12|105.72|107.26|105.86|107.26|105.86|107.04|105.64|36
1734236100000|2024-12-15 04:15:00|107.33|105.93|108.07|106.67|108.07|106.67|107.33|105.93|99
1734236400000|2024-12-15 04:20:00|108.05|106.65|108.26|106.86|108.27|106.87|107.81|106.41|190
1734236700000|2024-12-15 04:25:00|108.25|106.85|108.24|106.84|108.39|106.99|108.12|106.72|135
1734237000000|2024-12-15 04:30:00|108.25|106.85|107.81|106.41|108.27|106.87|107.7|106.3|128
1734237300000|2024-12-15 04:35:00|107.8|106.4|107.92|106.52|108|106.6|107.79|106.39|106
1734237600000|2024-12-15 04:40:00|107.93|106.53|107.52|106.12|108|106.6|107.45|106.05|107
1734237900000|2024-12-15 04:45:00|107.53|106.13|107.57|106.17|107.62|106.22|107.53|106.13|85
1734238200000|2024-12-15 04:50:00|107.56|106.16|107.6|106.2|107.64|106.24|107.55|106.15|47
1734238500000|2024-12-15 04:55:00|107.61|106.21|107.8|106.4|107.9|106.5|107.55|106.15|68
1734238800000|2024-12-15 05:00:00|107.78|106.38|108.08|106.68|108.08|106.68|107.75|106.35|57
1734239100000|2024-12-15 05:05:00|108.1|106.7|107.75|106.35|108.13|106.73|107.69|106.29|58
1734239400000|2024-12-15 05:10:00|107.74|106.34|107.66|106.26|107.75|106.35|107.66|106.26|46
1734239700000|2024-12-15 05:15:00|107.68|106.28|107.87|106.47|107.87|106.47|107.66|106.26|51
1734240000000|2024-12-15 05:20:00|107.9|106.5|108.07|106.67|108.07|106.67|107.9|106.5|15
1734240300000|2024-12-15 05:25:00|108.08|106.68|108.13|106.73|108.13|106.73|108|106.6|23
1734240600000|2024-12-15 05:30:00|108.12|106.72|108.24|106.84|108.39|106.99|108.12|106.72|50
1734240900000|2024-12-15 05:35:00|108.25|106.85|108.21|106.81|108.32|106.92|108.13|106.73|81
1734241200000|2024-12-15 05:40:00|108.2|106.8|108.27|106.87|108.3|106.9|108.15|106.75|40
1734241500000|2024-12-15 05:45:00|108.26|106.86|108.25|106.85|108.26|106.86|108.17|106.77|54
1734241800000|2024-12-15 05:50:00|108.2|106.8|107.86|106.46|108.2|106.8|107.8|106.4|64
1734242100000|2024-12-15 05:55:00|107.85|106.45|107.89|106.49|107.9|106.5|107.83|106.43|20
1734242400000|2024-12-15 06:00:00|107.9|106.5|108.02|106.62|108.02|106.62|107.89|106.49|31
1734242700000|2024-12-15 06:05:00|108.01|106.61|107.83|106.43|108.01|106.61|107.62|106.22|84
1734243000000|2024-12-15 06:10:00|107.82|106.42|107.6|106.2|107.82|106.42|107.6|106.2|13
1734243300000|2024-12-15 06:15:00|107.62|106.22|107.93|106.53|108.02|106.62|107.62|106.22|49
1734243600000|2024-12-15 06:20:00|107.92|106.52|107.88|106.48|107.92|106.52|107.77|106.37|72
1734243900000|2024-12-15 06:25:00|107.87|106.47|107.91|106.51|107.91|106.51|107.83|106.43|28
1734244500000|2024-12-15 06:35:00|107.85|106.45|107.45|106.05|107.85|106.45|107.45|106.05|57
1734244800000|2024-12-15 06:40:00|107.41|106.01|107.27|105.87|107.41|106.01|107.27|105.87|45
1734245100000|2024-12-15 06:45:00|107.28|105.88|107.07|105.67|107.31|105.91|107.03|105.63|73
1734245400000|2024-12-15 06:50:00|107.06|105.66|106.92|105.52|107.07|105.67|106.92|105.52|39
1734245700000|2024-12-15 06:55:00|106.93|105.53|106.87|105.47|107.03|105.63|106.86|105.46|47
1734246000000|2024-12-15 07:00:00|106.88|105.48|107.17|105.77|107.17|105.77|106.88|105.48|76
1734246300000|2024-12-15 07:05:00|107.16|105.76|106.72|105.32|107.16|105.76|106.72|105.32|63
1734246600000|2024-12-15 07:10:00|106.74|105.34|106.56|105.16|106.82|105.42|106.54|105.14|88
1734246900000|2024-12-15 07:15:00|106.55|105.15|106.76|105.36|106.9|105.5|106.55|105.15|123
1734247200000|2024-12-15 07:20:00|106.72|105.32|106.58|105.18|106.76|105.36|106.57|105.17|76
1734247500000|2024-12-15 07:25:00|106.6|105.2|106.16|104.76|106.61|105.21|106.14|104.74|61
1734247800000|2024-12-15 07:30:00|106.17|104.77|105.64|104.24|106.47|105.07|105.64|104.24|132
1734248100000|2024-12-15 07:35:00|105.67|104.27|105.27|103.87|105.74|104.34|105.27|103.87|99
1734248400000|2024-12-15 07:40:00|105.28|103.88|104.74|103.34|105.36|103.96|104.6|103.2|177
1734248700000|2024-12-15 07:45:00|104.73|103.33|105.11|103.71|105.11|103.71|104.73|103.33|112
1734249000000|2024-12-15 07:50:00|105.12|103.72|105.38|103.98|105.53|104.13|105.12|103.72|117
1734249300000|2024-12-15 07:55:00|105.39|103.99|105.54|104.14|105.54|104.14|105.36|103.96|44
1734249600000|2024-12-15 08:00:00|105.57|104.17|105.71|104.31|106.06|104.66|105.54|104.14|108
1734249900000|2024-12-15 08:05:00|105.69|104.29|106.03|104.63|106.04|104.64|105.69|104.29|119
1734250200000|2024-12-15 08:10:00|106.01|104.61|106.13|104.73|106.23|104.83|105.93|104.53|89
1734250500000|2024-12-15 08:15:00|106.12|104.72|106.23|104.83|106.4|105|106.12|104.72|117
1734250800000|2024-12-15 08:20:00|106.24|104.84|106.22|104.82|106.36|104.96|106.11|104.71|136
1734251100000|2024-12-15 08:25:00|106.23|104.83|105.95|104.55|106.26|104.86|105.9|104.5|128
1734251400000|2024-12-15 08:30:00|105.94|104.54|106.65|105.25|106.65|105.25|105.91|104.51|87
1734251700000|2024-12-15 08:35:00|106.64|105.24|106.81|105.41|106.93|105.53|106.55|105.15|123
1734252000000|2024-12-15 08:40:00|106.8|105.4|106.73|105.33|106.94|105.54|106.71|105.31|88
1734252300000|2024-12-15 08:45:00|106.72|105.32|107.01|105.61|107.08|105.68|106.71|105.31|117
1734252600000|2024-12-15 08:50:00|107.02|105.62|107.28|105.88|107.28|105.88|106.96|105.56|73
1734252900000|2024-12-15 08:55:00|107.27|105.87|107.55|106.15|107.57|106.17|107.27|105.87|31
1734253200000|2024-12-15 09:00:00|107.54|106.14|107.17|105.77|107.54|106.14|106.94|105.54|169
1734253500000|2024-12-15 09:05:00|107.15|105.75|107.65|106.25|107.65|106.25|107.11|105.71|83
1734253800000|2024-12-15 09:10:00|107.63|106.23|107.73|106.33|107.79|106.39|107.6|106.2|70
1734254100000|2024-12-15 09:15:00|107.74|106.34|107.59|106.19|107.84|106.44|107.34|105.94|115
1734254400000|2024-12-15 09:20:00|107.57|106.17|107.46|106.06|107.65|106.25|107.37|105.97|128
1734254700000|2024-12-15 09:25:00|107.48|106.08|107.76|106.36|107.78|106.38|107.48|106.08|90
1734255000000|2024-12-15 09:30:00|107.77|106.37|108.04|106.64|108.09|106.69|107.76|106.36|99
1734255300000|2024-12-15 09:35:00|108.05|106.65|108.25|106.85|108.25|106.85|107.95|106.55|61
1734255600000|2024-12-15 09:40:00|108.26|106.86|108.75|107.35|109.01|107.61|108.26|106.86|143
1734255900000|2024-12-15 09:45:00|108.76|107.36|109.63|108.23|109.63|108.23|108.76|107.36|65
1734256200000|2024-12-15 09:50:00|109.62|108.22|109.83|108.43|109.83|108.43|109.36|107.96|101
1734256500000|2024-12-15 09:55:00|109.84|108.44|109.87|108.47|110.26|108.86|109.84|108.44|189
1734256800000|2024-12-15 10:00:00|109.88|108.48|109.47|108.07|109.98|108.58|109.41|108.01|215
1734257100000|2024-12-15 10:05:00|109.48|108.08|109.23|107.83|109.71|108.31|109.22|107.82|178
1734257400000|2024-12-15 10:10:00|109.25|107.85|109.14|107.74|109.42|108.02|109.14|107.74|88
1734257700000|2024-12-15 10:15:00|109.17|107.77|108.8|107.4|109.22|107.82|108.8|107.4|78
1734258000000|2024-12-15 10:20:00|108.79|107.39|108.48|107.08|108.84|107.44|108.48|107.08|89
1734258300000|2024-12-15 10:25:00|108.49|107.09|108.56|107.16|108.57|107.17|108.48|107.08|47
1734258600000|2024-12-15 10:30:00|108.58|107.18|108.7|107.3|109.09|107.69|108.57|107.17|119
1734258900000|2024-12-15 10:35:00|108.69|107.29|108.45|107.05|108.7|107.3|108.45|107.05|63
1734259200000|2024-12-15 10:40:00|108.44|107.04|108.48|107.08|108.5|107.1|108.4|107|39
1734259500000|2024-12-15 10:45:00|108.47|107.07|108.04|106.64|108.48|107.08|108.04|106.64|45
1734259800000|2024-12-15 10:50:00|108.06|106.66|108.23|106.83|108.27|106.87|108.04|106.64|59
1734260100000|2024-12-15 10:55:00|108.24|106.84|108.05|106.65|108.27|106.87|108.05|106.65|44
1734260400000|2024-12-15 11:00:00|108.06|106.66|108.09|106.69|108.11|106.71|107.99|106.59|59
1734260700000|2024-12-15 11:05:00|108.1|106.7|108.47|107.07|108.47|107.07|108.09|106.69|26
1734261000000|2024-12-15 11:10:00|108.48|107.08|108.44|107.04|108.62|107.22|108.42|107.02|76
1734261300000|2024-12-15 11:15:00|108.45|107.05|108.58|107.18|108.66|107.26|108.45|107.05|89
1734261600000|2024-12-15 11:20:00|108.56|107.16|108.49|107.09|108.56|107.16|108.44|107.04|76
1734261900000|2024-12-15 11:25:00|108.52|107.12|108.58|107.18|108.6|107.2|108.44|107.04|59
1734262200000|2024-12-15 11:30:00|108.57|107.17|108.37|106.97|108.58|107.18|108.19|106.79|86
1734262500000|2024-12-15 11:35:00|108.34|106.94|108.37|106.97|108.41|107.01|108.23|106.83|101
1734262800000|2024-12-15 11:40:00|108.38|106.98|108.64|107.24|108.78|107.38|108.38|106.98|83
1734263100000|2024-12-15 11:45:00|108.66|107.26|108.48|107.08|108.69|107.29|108.46|107.06|86
1734263400000|2024-12-15 11:50:00|108.47|107.07|108.42|107.02|108.47|107.07|108.35|106.95|83
1734263700000|2024-12-15 11:55:00|108.43|107.03|108.47|107.07|108.48|107.08|108.35|106.95|43
1734264000000|2024-12-15 12:00:00|108.46|107.06|108.74|107.34|108.86|107.46|108.46|107.06|86
1734264300000|2024-12-15 12:05:00|108.76|107.36|108.86|107.46|108.86|107.46|108.76|107.36|31
1734264600000|2024-12-15 12:10:00|108.88|107.48|108.5|107.1|109.04|107.64|108.34|106.94|154
1734264900000|2024-12-15 12:15:00|108.45|107.05|108.58|107.18|108.81|107.41|108.19|106.79|174
1734265200000|2024-12-15 12:20:00|108.61|107.21|108.93|107.53|108.98|107.58|108.57|107.17|88
1734265500000|2024-12-15 12:25:00|108.9|107.5|108.97|107.57|109.43|108.03|108.76|107.36|156
1734265800000|2024-12-15 12:30:00|108.96|107.56|108.98|107.58|109.28|107.88|108.9|107.5|142
1734266100000|2024-12-15 12:35:00|108.96|107.56|109.13|107.73|109.13|107.73|108.9|107.5|131
1734266400000|2024-12-15 12:40:00|109.14|107.74|109.19|107.79|109.35|107.95|108.93|107.53|122
1734266700000|2024-12-15 12:45:00|109.22|107.82|108.71|107.31|109.29|107.89|108.71|107.31|152
1734267000000|2024-12-15 12:50:00|108.72|107.32|108.9|107.5|108.9|107.5|108.55|107.15|106
1734267300000|2024-12-15 12:55:00|108.91|107.51|109.04|107.64|109.23|107.83|108.91|107.51|89
1734267600000|2024-12-15 13:00:00|109.03|107.63|108.8|107.4|109.09|107.69|108.77|107.37|92
1734267900000|2024-12-15 13:05:00|108.79|107.39|108.53|107.13|108.81|107.41|108.47|107.07|122
1734268200000|2024-12-15 13:10:00|108.54|107.14|108.66|107.26|108.66|107.26|108.38|106.98|63
1734268500000|2024-12-15 13:15:00|108.65|107.25|108.55|107.15|108.65|107.25|108.38|106.98|71
1734268800000|2024-12-15 13:20:00|108.56|107.16|109.01|107.61|109.12|107.72|108.56|107.16|81
1734269100000|2024-12-15 13:25:00|109.04|107.64|109.42|108.02|109.44|108.04|109.04|107.64|84
1734269400000|2024-12-15 13:30:00|109.4|108|109.01|107.61|109.42|108.02|108.75|107.35|133
1734269700000|2024-12-15 13:35:00|109|107.6|109.13|107.73|109.26|107.86|108.93|107.53|109
1734270000000|2024-12-15 13:40:00|109.14|107.74|109.15|107.75|109.3|107.9|109.04|107.64|73
1734270300000|2024-12-15 13:45:00|109.16|107.76|109.18|107.78|109.18|107.78|109.02|107.62|96
1734270600000|2024-12-15 13:50:00|109.2|107.8|109.36|107.96|109.45|108.05|109.19|107.79|118
1734270900000|2024-12-15 13:55:00|109.34|107.94|109.11|107.71|109.4|108|109.11|107.71|78
1734271200000|2024-12-15 14:00:00|109.12|107.72|109.31|107.91|109.31|107.91|109.11|107.71|42
1734271500000|2024-12-15 14:05:00|109.32|107.92|109.43|108.03|109.45|108.05|109.31|107.91|41
1734271800000|2024-12-15 14:10:00|109.42|108.02|109.41|108.01|109.6|108.2|109.34|107.94|81
1734272100000|2024-12-15 14:15:00|109.43|108.03|109.9|108.5|109.91|108.51|109.43|108.03|44
1734272400000|2024-12-15 14:20:00|109.88|108.48|110.03|108.63|110.03|108.63|109.66|108.26|101
1734272700000|2024-12-15 14:25:00|110.02|108.62|109.95|108.55|110.02|108.62|109.78|108.38|122
1734273000000|2024-12-15 14:30:00|109.97|108.57|109.63|108.23|109.99|108.59|109.56|108.16|153
1734273300000|2024-12-15 14:35:00|109.64|108.24|109.59|108.19|109.82|108.42|109.48|108.08|149
1734273600000|2024-12-15 14:40:00|109.6|108.2|109.62|108.22|109.67|108.27|109.5|108.1|125
1734273900000|2024-12-15 14:45:00|109.61|108.21|109.3|107.9|109.61|108.21|109.28|107.88|109
1734274200000|2024-12-15 14:50:00|109.31|107.91|109.42|108.02|109.55|108.15|109.3|107.9|87
1734274500000|2024-12-15 14:55:00|109.41|108.01|109.69|108.29|109.69|108.29|109.39|107.99|90
1734274800000|2024-12-15 15:00:00|109.68|108.28|109.29|107.89|109.88|108.48|109.29|107.89|92
1734275100000|2024-12-15 15:05:00|109.3|107.9|109.29|107.89|109.44|108.04|109.29|107.89|39
1734275400000|2024-12-15 15:10:00|109.3|107.9|109.36|107.96|109.61|108.21|109.29|107.89|68
1734275700000|2024-12-15 15:15:00|109.35|107.95|109.31|107.91|109.36|107.96|109.28|107.88|87
1734276000000|2024-12-15 15:20:00|109.32|107.92|109.51|108.11|109.54|108.14|109.32|107.92|96
1734276300000|2024-12-15 15:25:00|109.5|108.1|109.55|108.15|109.72|108.32|109.45|108.05|92
1734276600000|2024-12-15 15:30:00|109.56|108.16|109.63|108.23|109.87|108.47|109.47|108.07|87
1734276900000|2024-12-15 15:35:00|109.64|108.24|109.44|108.04|109.72|108.32|109.42|108.02|82
1734277200000|2024-12-15 15:40:00|109.45|108.05|109.33|107.93|109.5|108.1|109.33|107.93|44
1734277500000|2024-12-15 15:45:00|109.37|107.97|109.35|107.95|109.45|108.05|109.32|107.92|52
1734277800000|2024-12-15 15:50:00|109.34|107.94|109.27|107.87|109.39|107.99|109.27|107.87|49
1734278100000|2024-12-15 15:55:00|109.25|107.85|109.35|107.95|109.4|108|109.25|107.85|45
1734278400000|2024-12-15 16:00:00|109.4|108|109.16|107.76|109.5|108.1|109.01|107.61|82
1734278700000|2024-12-15 16:05:00|109.15|107.75|109.21|107.81|109.22|107.82|109.07|107.67|66
1734279000000|2024-12-15 16:10:00|109.22|107.82|109.43|108.03|109.43|108.03|109.22|107.82|24
1734279300000|2024-12-15 16:15:00|109.45|108.05|109.58|108.18|109.58|108.18|109.28|107.88|79
1734279600000|2024-12-15 16:20:00|109.6|108.2|109.5|108.1|109.81|108.41|109.42|108.02|73
1734279900000|2024-12-15 16:25:00|109.54|108.14|109.35|107.95|109.58|108.18|109.33|107.93|52
1734280200000|2024-12-15 16:30:00|109.37|107.97|109.53|108.13|109.53|108.13|109.23|107.83|70
1734280500000|2024-12-15 16:35:00|109.55|108.15|109.8|108.4|109.88|108.48|109.55|108.15|93
1734280800000|2024-12-15 16:40:00|109.79|108.39|109.62|108.22|109.82|108.42|109.56|108.16|87
1734281100000|2024-12-15 16:45:00|109.61|108.21|109.51|108.11|109.61|108.21|109.32|107.92|106
1734281400000|2024-12-15 16:50:00|109.53|108.13|109.7|108.3|109.7|108.3|109.49|108.09|72
1734281700000|2024-12-15 16:55:00|109.71|108.31|109.58|108.18|109.73|108.33|109.53|108.13|65
1734282000000|2024-12-15 17:00:00|109.59|108.19|109.27|107.87|109.65|108.25|109.27|107.87|77
1734282300000|2024-12-15 17:05:00|109.25|107.85|109.4|108|109.4|108|109.22|107.82|47
1734282600000|2024-12-15 17:10:00|109.41|108.01|109.55|108.15|109.6|108.2|109.41|108.01|40
1734282900000|2024-12-15 17:15:00|109.56|108.16|109.3|107.9|109.56|108.16|109.26|107.86|96
1734283200000|2024-12-15 17:20:00|109.31|107.91|109.33|107.93|109.33|107.93|109.12|107.72|50
1734283500000|2024-12-15 17:25:00|109.34|107.94|109.41|108.01|109.41|108.01|109.34|107.94|16
1734283800000|2024-12-15 17:30:00|109.42|108.02|109.59|108.19|109.59|108.19|109.42|108.02|23
1734284100000|2024-12-15 17:35:00|109.6|108.2|109.39|107.99|109.6|108.2|109.27|107.87|40
1734284400000|2024-12-15 17:40:00|109.38|107.98|109.63|108.23|109.64|108.24|109.27|107.87|57
1734284700000|2024-12-15 17:45:00|109.64|108.24|109.69|108.29|109.71|108.31|109.64|108.24|39
1734285000000|2024-12-15 17:50:00|109.68|108.28|109.58|108.18|109.68|108.28|109.36|107.96|84
1734285300000|2024-12-15 17:55:00|109.57|108.17|109.43|108.03|109.57|108.17|109.36|107.96|41
1734285600000|2024-12-15 18:00:00|109.44|108.04|109.44|108.04|109.44|108.04|109.36|107.96|77
1734285900000|2024-12-15 18:05:00|109.45|108.05|109.27|107.87|109.53|108.13|109.27|107.87|49
1734286200000|2024-12-15 18:10:00|109.29|107.89|109.12|107.72|109.29|107.89|109.12|107.72|22
1734286500000|2024-12-15 18:15:00|109.13|107.73|108.75|107.35|109.14|107.74|108.73|107.33|68
1734286800000|2024-12-15 18:20:00|108.74|107.34|108.97|107.57|108.97|107.57|108.74|107.34|31
1734287100000|2024-12-15 18:25:00|109.01|107.61|109.18|107.78|109.18|107.78|109.01|107.61|31
1734287400000|2024-12-15 18:30:00|109.19|107.79|109.56|108.16|109.56|108.16|109.19|107.79|65
1734287700000|2024-12-15 18:35:00|109.57|108.17|109.57|108.17|109.57|108.17|109.48|108.08|70
1734288000000|2024-12-15 18:40:00|109.58|108.18|109.7|108.3|109.7|108.3|109.54|108.14|50
1734288300000|2024-12-15 18:45:00|109.69|108.29|109.6|108.2|109.7|108.3|109.6|108.2|65
1734288600000|2024-12-15 18:50:00|109.59|108.19|109.55|108.15|109.59|108.19|109.46|108.06|33
1734288900000|2024-12-15 18:55:00|109.58|108.18|109.66|108.26|109.67|108.27|109.58|108.18|33
1734289200000|2024-12-15 19:00:00|109.67|108.27|109.7|108.3|109.98|108.58|109.67|108.27|94
1734289500000|2024-12-15 19:05:00|109.71|108.31|109.84|108.44|109.87|108.47|109.7|108.3|42
1734289800000|2024-12-15 19:10:00|109.85|108.45|109.7|108.3|109.86|108.46|109.7|108.3|41
1734290100000|2024-12-15 19:15:00|109.71|108.31|109.54|108.14|109.72|108.32|109.53|108.13|42
1734290400000|2024-12-15 19:20:00|109.55|108.15|109.86|108.46|109.86|108.46|109.53|108.13|37
1734290700000|2024-12-15 19:25:00|109.85|108.45|110.17|108.77|110.17|108.77|109.85|108.45|23
1734291000000|2024-12-15 19:30:00|110.15|108.75|109.97|108.57|110.17|108.77|109.92|108.52|63
1734291300000|2024-12-15 19:35:00|109.94|108.54|109.81|108.41|109.94|108.54|109.81|108.41|60
1734291600000|2024-12-15 19:40:00|109.82|108.42|109.73|108.33|109.83|108.43|109.57|108.17|24
1734291900000|2024-12-15 19:45:00|109.72|108.32|109.66|108.26|109.83|108.43|109.66|108.26|44
1734292200000|2024-12-15 19:50:00|109.67|108.27|109.61|108.21|109.69|108.29|109.61|108.21|11
1734292500000|2024-12-15 19:55:00|109.6|108.2|109.32|107.92|109.6|108.2|109.32|107.92|15
1734292800000|2024-12-15 20:00:00|109.31|107.91|109.32|107.92|109.46|108.06|109.31|107.91|30
1734293100000|2024-12-15 20:05:00|109.3|107.9|109.17|107.77|109.32|107.92|109.16|107.76|39
1734293400000|2024-12-15 20:10:00|109.19|107.79|109.24|107.84|109.39|107.99|109.19|107.79|48
1734293700000|2024-12-15 20:15:00|109.23|107.83|109.33|107.93|109.39|107.99|109.22|107.82|33
1734294000000|2024-12-15 20:20:00|109.34|107.94|109.36|107.96|109.46|108.06|109.33|107.93|49
1734294300000|2024-12-15 20:25:00|109.37|107.97|109.3|107.9|109.37|107.97|109.3|107.9|7
1734294600000|2024-12-15 20:30:00|109.5|107.7|109.44|107.64|109.51|107.71|109.44|107.64|31
1734294900000|2024-12-15 20:35:00|109.45|107.65|109.34|107.54|109.45|107.65|109.34|107.54|31
1734295200000|2024-12-15 20:40:00|109.35|107.55|109.4|107.6|109.4|107.6|109.35|107.55|21
1734295500000|2024-12-15 20:45:00|109.42|107.62|109.24|107.44|109.42|107.62|109.24|107.44|15
1734295800000|2024-12-15 20:50:00|109.25|107.45|109.13|107.33|109.29|107.49|109.13|107.33|36
1734296100000|2024-12-15 20:55:00|109.14|107.34|109.18|107.38|109.24|107.44|109.14|107.34|58
1734296400000|2024-12-15 21:00:00|109.19|107.39|108.8|107|109.25|107.45|108.7|106.9|82
1734296700000|2024-12-15 21:05:00|108.79|106.99|108.72|106.92|108.96|107.16|108.69|106.89|84
1734297000000|2024-12-15 21:10:00|108.74|106.94|108.65|106.85|108.82|107.02|108.65|106.85|35
1734297300000|2024-12-15 21:15:00|108.66|106.86|108.25|106.45|108.76|106.96|108.23|106.43|91
1734297600000|2024-12-15 21:20:00|108.24|106.44|107.73|105.93|108.24|106.44|107.73|105.93|79
1734297900000|2024-12-15 21:25:00|107.74|105.94|107.45|105.65|107.77|105.97|107.37|105.57|118
1734298200000|2024-12-15 21:30:00|107.44|105.64|107.5|105.7|107.78|105.98|107.33|105.53|177
1734298500000|2024-12-15 21:35:00|107.47|105.67|107.94|106.14|107.94|106.14|107.29|105.49|84
1734298800000|2024-12-15 21:40:00|107.93|106.13|107.88|106.08|108.04|106.24|107.87|106.07|125
1734299100000|2024-12-15 21:45:00|107.9|106.1|107.46|105.66|107.98|106.18|107.36|105.56|190
1734299400000|2024-12-15 21:50:00|107.45|105.65|107.02|105.22|107.48|105.68|107.02|105.22|122
1734299700000|2024-12-15 21:55:00|106.96|105.16|106.83|105.03|107.1|105.3|106.83|105.03|78
1734300000000|2024-12-15 22:00:00|106.78|104.98|106.4|104.6|106.79|104.99|106.4|104.6|103
1734300300000|2024-12-15 22:05:00|106.42|104.62|105.72|105.22|106.57|105.4|105.49|104.62|94
1734300600000|2024-12-15 22:10:00|105.71|105.21|106.16|105.66|106.16|105.66|105.5|105|109
1734300900000|2024-12-15 22:15:00|106.17|105.67|106.89|106.39|106.89|106.39|106.17|105.67|116
1734301200000|2024-12-15 22:20:00|106.91|106.41|107.23|106.73|107.28|106.78|106.91|106.41|67
1734301500000|2024-12-15 22:25:00|107.22|106.72|106.79|106.29|107.28|106.78|106.78|106.28|76
1734301800000|2024-12-15 22:30:00|106.81|106.31|107.22|106.72|107.24|106.74|106.61|106.11|74
1734302100000|2024-12-15 22:35:00|107.21|106.71|107.09|106.59|107.22|106.72|106.92|106.42|86
1734302400000|2024-12-15 22:40:00|107.08|106.58|106.83|106.33|107.08|106.58|106.81|106.31|66
1734302700000|2024-12-15 22:45:00|106.82|106.32|106.7|106.2|106.83|106.33|106.69|106.19|58
1734303000000|2024-12-15 22:50:00|106.64|106.14|107.06|106.56|107.12|106.62|106.57|106.07|54
1734303300000|2024-12-15 22:55:00|107.07|106.57|107.35|106.85|107.41|106.91|107|106.5|76
1734303600000|2024-12-15 23:00:00|107.36|106.86|107.9|107.4|108.13|107.63|107.35|106.85|113
1734303900000|2024-12-15 23:05:00|107.89|107.39|107.86|107.36|108.67|108.17|107.86|107.36|200
1734304200000|2024-12-15 23:10:00|107.85|107.35|107.98|107.48|108.08|107.58|107.83|107.33|106
1734304500000|2024-12-15 23:15:00|107.99|107.49|108.66|108.16|108.76|108.26|107.98|107.48|91
1734304800000|2024-12-15 23:20:00|108.67|108.17|110.02|109.52|110.02|109.52|108.67|108.17|168
1734305100000|2024-12-15 23:25:00|109.95|109.45|110.8|110.3|111.25|110.75|109.87|109.37|238
1734305400000|2024-12-15 23:30:00|110.82|110.32|110.5|110|110.94|110.44|110.1|109.6|335
1734305700000|2024-12-15 23:35:00|110.53|110.03|111.18|110.68|111.18|110.68|110.48|109.98|139
1734306000000|2024-12-15 23:40:00|111.15|110.65|111.04|110.54|111.4|110.9|110.79|110.29|185
1734306300000|2024-12-15 23:45:00|110.99|110.49|111.03|110.53|111.09|110.59|110.61|110.11|179
1734306600000|2024-12-15 23:50:00|111.04|110.54|110.51|110.01|111.13|110.63|110.51|110.01|177
1734306900000|2024-12-15 23:55:00|110.53|110.03|110.12|109.62|110.65|110.15|109.97|109.47|135
1734307200000|2024-12-16 00:00:00|110.13|109.63|109.96|109.46|110.49|109.99|109.45|108.95|245
1734307500000|2024-12-16 00:05:00|109.95|109.45|109.72|109.22|110.09|109.59|109.66|109.16|186
1734307800000|2024-12-16 00:10:00|109.74|109.24|109.25|108.75|109.87|109.37|109.25|108.75|146
1734308100000|2024-12-16 00:15:00|109.26|108.76|109.72|109.22|109.72|109.22|109.25|108.75|118
1734308400000|2024-12-16 00:20:00|109.73|109.23|110.47|109.97|110.47|109.97|109.73|109.23|184
1734308700000|2024-12-16 00:25:00|110.48|109.98|110.58|110.08|110.71|110.21|110.27|109.77|123
1734309000000|2024-12-16 00:30:00|110.6|110.1|111.6|111.1|111.6|111.1|110.6|110.1|194
1734309300000|2024-12-16 00:35:00|111.56|111.06|111.35|110.85|111.6|111.1|111.08|110.58|239
1734309600000|2024-12-16 00:40:00|111.34|110.84|111.33|110.83|111.45|110.95|111.08|110.58|175
1734309900000|2024-12-16 00:45:00|111.32|110.82|112|111.5|112|111.5|111.32|110.82|128
1734310200000|2024-12-16 00:50:00|111.98|111.48|111.67|111.17|112.01|111.51|111.29|110.79|195
1734310500000|2024-12-16 00:55:00|111.69|111.19|111.51|111.01|111.78|111.28|111.4|110.9|173
1734310800000|2024-12-16 01:00:00|111.5|111|111.13|110.63|111.77|111.27|111.11|110.61|146
1734311100000|2024-12-16 01:05:00|111.11|110.61|110.71|110.21|111.45|110.95|110.67|110.17|127
1734311400000|2024-12-16 01:10:00|110.68|110.18|110.93|110.43|111.05|110.55|110.52|110.02|133
1734311700000|2024-12-16 01:15:00|110.94|110.44|111.04|110.54|111.07|110.57|110.68|110.18|129
1734312000000|2024-12-16 01:20:00|111.05|110.55|110.96|110.46|111.38|110.88|110.96|110.46|129
1734312300000|2024-12-16 01:25:00|110.95|110.45|110.91|110.41|111.02|110.52|110.63|110.13|113
1734312600000|2024-12-16 01:30:00|110.9|110.4|111.2|110.7|111.2|110.7|110.73|110.23|91
1734312900000|2024-12-16 01:35:00|111.21|110.71|110.95|110.45|111.35|110.85|110.91|110.41|131
1734313200000|2024-12-16 01:40:00|110.97|110.47|110.81|110.31|111.05|110.55|110.81|110.31|70
1734313500000|2024-12-16 01:45:00|110.84|110.34|110.61|110.11|110.95|110.45|110.44|109.94|46
1734313800000|2024-12-16 01:50:00|110.6|110.1|110.83|110.33|110.83|110.33|110.59|110.09|37
1734314100000|2024-12-16 01:55:00|110.8|110.3|110.61|110.11|110.8|110.3|110.61|110.11|6
1734314400000|2024-12-16 02:00:00|110.63|110.13|110.22|109.72|110.74|110.24|110.15|109.65|73
1734314700000|2024-12-16 02:05:00|110.2|109.7|110.05|109.55|110.2|109.7|109.82|109.32|74
1734315000000|2024-12-16 02:10:00|110.06|109.56|109.59|109.09|110.22|109.72|109.58|109.08|76
1734315300000|2024-12-16 02:15:00|109.58|109.08|109.06|108.56|109.6|109.1|109.05|108.55|50
1734315600000|2024-12-16 02:20:00|109.12|108.62|108.49|107.99|109.29|108.79|108.43|107.93|117
1734315900000|2024-12-16 02:25:00|108.5|108|108.36|107.86|108.65|108.15|108.31|107.81|98
1734316200000|2024-12-16 02:30:00|108.35|107.85|108.96|108.46|108.98|108.48|108.31|107.81|142
1734316500000|2024-12-16 02:35:00|108.97|108.47|108.95|108.45|109.08|108.58|108.85|108.35|119
1734316800000|2024-12-16 02:40:00|108.9|108.4|108.51|108.01|108.95|108.45|108.45|107.95|101
1734317100000|2024-12-16 02:45:00|108.5|108|108.2|107.7|108.65|108.15|108.2|107.7|141
1734317400000|2024-12-16 02:50:00|108.19|107.69|108.13|107.63|108.19|107.69|108.03|107.53|77
1734317700000|2024-12-16 02:55:00|108.14|107.64|108.14|107.64|108.31|107.81|108.06|107.56|70
1734318000000|2024-12-16 03:00:00|108.12|107.62|108.34|107.84|108.41|107.91|108.1|107.6|144
1734318300000|2024-12-16 03:05:00|108.31|107.81|108|107.5|108.37|107.87|108|107.5|87
1734318600000|2024-12-16 03:10:00|108.01|107.51|108.35|107.85|108.41|107.91|107.81|107.31|113
1734318900000|2024-12-16 03:15:00|108.33|107.83|108.24|107.74|108.35|107.85|108.05|107.55|81
1734319200000|2024-12-16 03:20:00|108.23|107.73|107.88|107.38|108.23|107.73|107.82|107.32|119
1734319500000|2024-12-16 03:25:00|107.89|107.39|108.08|107.58|108.1|107.6|107.89|107.39|79
1734319800000|2024-12-16 03:30:00|108.09|107.59|108.26|107.76|108.58|108.08|108.09|107.59|148
1734320100000|2024-12-16 03:35:00|108.27|107.77|107.89|107.39|108.34|107.84|107.89|107.39|74
1734320400000|2024-12-16 03:40:00|107.88|107.38|107.61|107.11|107.88|107.38|107.6|107.1|76
1734320700000|2024-12-16 03:45:00|107.63|107.13|107.39|106.89|107.69|107.19|107.08|106.58|134
1734321000000|2024-12-16 03:50:00|107.41|106.91|107.38|106.88|107.54|107.04|107.33|106.83|60
1734321300000|2024-12-16 03:55:00|107.37|106.87|107.58|107.08|107.65|107.15|107.35|106.85|70
1734321600000|2024-12-16 04:00:00|107.59|107.09|107.39|106.89|107.66|107.16|107.36|106.86|76
1734321900000|2024-12-16 04:05:00|107.37|106.87|107.63|107.13|107.63|107.13|107.34|106.84|69
1734322200000|2024-12-16 04:10:00|107.62|107.12|107.56|107.06|107.62|107.12|107.5|107|68
1734322500000|2024-12-16 04:15:00|107.55|107.05|107.95|107.45|107.99|107.49|107.5|107|71
1734322800000|2024-12-16 04:20:00|107.94|107.44|107.89|107.39|107.99|107.49|107.87|107.37|60
1734323100000|2024-12-16 04:25:00|107.88|107.38|107.65|107.15|107.88|107.38|107.49|106.99|91
1734323400000|2024-12-16 04:30:00|107.64|107.14|107.94|107.44|107.99|107.49|107.63|107.13|65
1734323700000|2024-12-16 04:35:00|107.96|107.46|107.91|107.41|108.02|107.52|107.9|107.4|75
1734324000000|2024-12-16 04:40:00|107.9|107.4|107.83|107.33|107.96|107.46|107.77|107.27|85
1734324300000|2024-12-16 04:45:00|107.82|107.32|107.92|107.42|107.92|107.42|107.8|107.3|25
1734324600000|2024-12-16 04:50:00|107.93|107.43|107.8|107.3|108.05|107.55|107.78|107.28|100
1734324900000|2024-12-16 04:55:00|107.79|107.29|107.63|107.13|107.85|107.35|107.55|107.05|72
1734325200000|2024-12-16 05:00:00|107.62|107.12|107.28|106.78|107.62|107.12|107.28|106.78|64
1734325500000|2024-12-16 05:05:00|107.23|106.73|107.75|107.25|107.75|107.25|107.17|106.67|108
1734325800000|2024-12-16 05:10:00|107.74|107.24|107.88|107.38|107.88|107.38|107.67|107.17|104
1734326100000|2024-12-16 05:15:00|107.92|107.42|108.14|107.64|108.14|107.64|107.92|107.42|47
1734326400000|2024-12-16 05:20:00|108.15|107.65|108.51|108.01|108.59|108.09|108.15|107.65|58
1734326700000|2024-12-16 05:25:00|108.47|107.97|108.21|107.71|108.47|107.97|108.19|107.69|64
1734327000000|2024-12-16 05:30:00|108.2|107.7|108.38|107.88|108.38|107.88|108.16|107.66|92
1734327300000|2024-12-16 05:35:00|108.37|107.87|108.48|107.98|108.54|108.04|108.27|107.77|109
1734327600000|2024-12-16 05:40:00|108.49|107.99|108.39|107.89|108.59|108.09|108.37|107.87|92
1734327900000|2024-12-16 05:45:00|108.38|107.88|108.57|108.07|108.65|108.15|108.29|107.79|74
1734328200000|2024-12-16 05:50:00|108.56|108.06|108.61|108.11|108.73|108.23|108.52|108.02|83
1734328500000|2024-12-16 05:55:00|108.6|108.1|108.65|108.15|108.78|108.28|108.53|108.03|65
1734328800000|2024-12-16 06:00:00|108.68|108.18|108.84|108.34|108.9|108.4|108.57|108.07|96
1734329100000|2024-12-16 06:05:00|108.86|108.36|108.89|108.39|108.91|108.41|108.76|108.26|63
1734329400000|2024-12-16 06:10:00|108.88|108.38|108.91|108.41|108.91|108.41|108.68|108.18|69
1734329700000|2024-12-16 06:15:00|108.92|108.42|109.02|108.52|109.02|108.52|108.78|108.28|60
1734330000000|2024-12-16 06:20:00|109|108.5|108.79|108.29|109|108.5|108.79|108.29|50
1734330300000|2024-12-16 06:25:00|108.83|108.33|108.52|108.02|108.87|108.37|108.48|107.98|71
1734330600000|2024-12-16 06:30:00|108.54|108.04|108.87|108.37|108.87|108.37|108.51|108.01|50
1734330900000|2024-12-16 06:35:00|108.88|108.38|108.75|108.25|108.91|108.41|108.68|108.18|56
1734331200000|2024-12-16 06:40:00|108.76|108.26|108.6|108.1|108.86|108.36|108.6|108.1|80
1734331500000|2024-12-16 06:45:00|108.57|108.07|108.24|107.74|108.58|108.08|108.23|107.73|66
1734331800000|2024-12-16 06:50:00|108.25|107.75|108.12|107.62|108.31|107.81|107.88|107.38|123
1734332100000|2024-12-16 06:55:00|108.11|107.61|108.25|107.75|108.29|107.79|107.94|107.44|74
1734332400000|2024-12-16 07:00:00|108.24|107.74|108.4|107.9|108.4|107.9|108|107.5|84
1734332700000|2024-12-16 07:05:00|108.38|107.88|108.39|107.89|108.39|107.89|108.19|107.69|64
1734333000000|2024-12-16 07:10:00|108.38|107.88|108.78|108.28|108.84|108.34|108.29|107.79|78
1734333300000|2024-12-16 07:15:00|108.77|108.27|109.14|108.64|109.14|108.64|108.77|108.27|61
1734333600000|2024-12-16 07:20:00|109.12|108.62|109.48|108.98|109.58|109.08|109.11|108.61|36
1734333900000|2024-12-16 07:25:00|109.47|108.97|109.52|109.02|109.52|109.02|109.43|108.93|52
1734334200000|2024-12-16 07:30:00|109.55|109.05|109.38|108.88|109.61|109.11|109.38|108.88|64
1734334500000|2024-12-16 07:35:00|109.41|108.91|109.88|109.38|109.99|109.49|109.4|108.9|65
1734334800000|2024-12-16 07:40:00|109.89|109.39|109.53|109.03|109.95|109.45|109.4|108.9|98
1734335100000|2024-12-16 07:45:00|109.52|109.02|109.38|108.88|109.52|109.02|109.38|108.88|60
1734335400000|2024-12-16 07:50:00|109.39|108.89|109.08|108.58|109.43|108.93|109.08|108.58|93
1734335700000|2024-12-16 07:55:00|109.09|108.59|109.23|108.73|109.23|108.73|108.96|108.46|32
1734336000000|2024-12-16 08:00:00|109.24|108.74|109.39|108.89|109.88|109.38|109.24|108.74|127
1734336300000|2024-12-16 08:05:00|109.37|108.87|109.19|108.69|109.37|108.87|109.16|108.66|87
1734336600000|2024-12-16 08:10:00|109.2|108.7|108.96|108.46|109.21|108.71|108.9|108.4|134
1734336900000|2024-12-16 08:15:00|108.99|108.49|108.83|108.33|109.04|108.54|108.61|108.11|156
1734337200000|2024-12-16 08:20:00|108.86|108.36|109.25|108.75|109.25|108.75|108.76|108.26|155
1734337500000|2024-12-16 08:25:00|109.26|108.76|108.34|107.84|109.26|108.76|108.3|107.8|130
1734337800000|2024-12-16 08:30:00|108.36|107.86|108.38|107.88|108.68|108.18|108.33|107.83|127
1734338100000|2024-12-16 08:35:00|108.4|107.9|108.36|107.86|108.62|108.12|108.36|107.86|102
1734338400000|2024-12-16 08:40:00|108.37|107.87|108.14|107.64|108.37|107.87|108.13|107.63|55
1734338700000|2024-12-16 08:45:00|108.13|107.63|107.98|107.48|108.22|107.72|107.91|107.41|102
1734339000000|2024-12-16 08:50:00|107.96|107.46|107.74|107.24|108.05|107.55|107.74|107.24|78
1734339300000|2024-12-16 08:55:00|107.75|107.25|107.79|107.29|107.83|107.33|107.71|107.21|63
1734339600000|2024-12-16 09:00:00|107.8|107.3|107.74|107.24|108.05|107.55|107.74|107.24|97
1734339900000|2024-12-16 09:05:00|107.73|107.23|107.7|107.2|107.85|107.35|107.26|106.76|128
1734340200000|2024-12-16 09:10:00|107.68|107.18|107.44|106.94|107.68|107.18|107.31|106.81|98
1734340500000|2024-12-16 09:15:00|107.42|106.92|107.63|107.13|107.73|107.23|107.31|106.81|81
1734340800000|2024-12-16 09:20:00|107.64|107.14|108.2|107.7|108.21|107.71|107.4|106.9|127
1734341100000|2024-12-16 09:25:00|108.21|107.71|107.78|107.28|108.26|107.76|107.74|107.24|136
1734341400000|2024-12-16 09:30:00|107.77|107.27|108.3|107.8|108.33|107.83|107.76|107.26|92
1734341700000|2024-12-16 09:35:00|108.27|107.77|108.3|107.8|108.3|107.8|108.07|107.57|101
1734342000000|2024-12-16 09:40:00|108.28|107.78|108.27|107.77|108.33|107.83|108.13|107.63|95
1734342300000|2024-12-16 09:45:00|108.28|107.78|108.3|107.8|108.36|107.86|107.91|107.41|157
1734342600000|2024-12-16 09:50:00|108.28|107.78|107.94|107.44|108.38|107.88|107.86|107.36|108
1734342900000|2024-12-16 09:55:00|107.95|107.45|107.75|107.25|108.2|107.7|107.71|107.21|143
1734343200000|2024-12-16 10:00:00|107.77|107.27|107.41|106.91|108.01|107.51|107.41|106.91|180
1734343500000|2024-12-16 10:05:00|107.4|106.9|107.31|106.81|107.74|107.24|107.26|106.76|145
1734343800000|2024-12-16 10:10:00|107.3|106.8|107.17|106.67|107.3|106.8|107.14|106.64|81
1734344100000|2024-12-16 10:15:00|107.18|106.68|107.32|106.82|107.4|106.9|107.01|106.51|137
1734344400000|2024-12-16 10:20:00|107.33|106.83|107.15|106.65|107.39|106.89|107.07|106.57|112
1734344700000|2024-12-16 10:25:00|107.17|106.67|107.12|106.62|107.62|107.12|107.12|106.62|121
1734345000000|2024-12-16 10:30:00|107.14|106.64|107.27|106.77|107.53|107.03|107.12|106.62|157
1734345300000|2024-12-16 10:35:00|107.25|106.75|107.33|106.83|107.49|106.99|107.25|106.75|123
1734345600000|2024-12-16 10:40:00|107.32|106.82|107.33|106.83|107.47|106.97|107.09|106.59|69
1734345900000|2024-12-16 10:45:00|107.32|106.82|107.59|107.09|107.59|107.09|107.15|106.65|108
1734346200000|2024-12-16 10:50:00|107.63|107.13|107.87|107.37|107.91|107.41|107.63|107.13|53
1734346500000|2024-12-16 10:55:00|107.86|107.36|107.61|107.11|107.87|107.37|107.61|107.11|50
1734346800000|2024-12-16 11:00:00|107.6|107.1|107.59|107.09|107.6|107.1|107.23|106.73|81
1734347100000|2024-12-16 11:05:00|107.57|107.07|107.16|106.66|107.57|107.07|107.16|106.66|95
1734347400000|2024-12-16 11:10:00|107.18|106.68|107.14|106.64|107.27|106.77|107.11|106.61|82
1734347700000|2024-12-16 11:15:00|107.13|106.63|107.38|106.88|107.47|106.97|107.13|106.63|135
1734348000000|2024-12-16 11:20:00|107.39|106.89|107.32|106.82|107.43|106.93|107.27|106.77|108
1734348300000|2024-12-16 11:25:00|107.33|106.83|106.82|106.32|107.46|106.96|106.82|106.32|62
1734348600000|2024-12-16 11:30:00|106.83|106.33|106.59|106.09|106.97|106.47|106.52|106.02|107
1734348900000|2024-12-16 11:35:00|106.58|106.08|106.5|106|106.62|106.12|106.33|105.83|123
1734349200000|2024-12-16 11:40:00|106.41|105.91|106.38|105.88|106.46|105.96|106.33|105.83|48
1734349500000|2024-12-16 11:45:00|106.39|105.89|106.11|105.61|106.52|106.02|105.95|105.45|74
1734349800000|2024-12-16 11:50:00|106.14|105.64|105.96|105.46|106.14|105.64|105.72|105.22|134
1734350100000|2024-12-16 11:55:00|105.94|105.44|105.68|105.18|105.94|105.44|105.25|104.75|186
1734350400000|2024-12-16 12:00:00|105.66|105.16|105.97|105.47|105.98|105.48|105.57|105.07|187
1734350700000|2024-12-16 12:05:00|105.96|105.46|106.25|105.75|106.25|105.75|105.7|105.2|167
1734351000000|2024-12-16 12:10:00|106.24|105.74|106.13|105.63|106.24|105.74|105.95|105.45|127
1734351300000|2024-12-16 12:15:00|106.12|105.62|106.18|105.68|106.27|105.77|105.93|105.43|132
1734351600000|2024-12-16 12:20:00|106.17|105.67|105.87|105.37|106.25|105.75|105.87|105.37|139
1734351900000|2024-12-16 12:25:00|105.88|105.38|105.95|105.45|105.95|105.45|105.68|105.18|96
1734352200000|2024-12-16 12:30:00|105.91|105.41|106.04|105.54|106.14|105.64|105.76|105.26|90
1734352500000|2024-12-16 12:35:00|106.05|105.55|106.08|105.58|106.11|105.61|106.04|105.54|83
1734352800000|2024-12-16 12:40:00|106.07|105.57|105.81|105.31|106.08|105.58|105.71|105.21|74
1734353100000|2024-12-16 12:45:00|105.8|105.3|105.53|105.03|105.86|105.36|105.49|104.99|132
1734353400000|2024-12-16 12:50:00|105.57|105.07|105.87|105.37|106.04|105.54|105.38|104.88|156
1734353700000|2024-12-16 12:55:00|105.88|105.38|105.75|105.25|105.94|105.44|105.56|105.06|126
1734354000000|2024-12-16 13:00:00|105.76|105.26|105.6|105.1|105.84|105.34|105.45|104.95|158
1734354300000|2024-12-16 13:05:00|105.61|105.11|105.82|105.32|105.95|105.45|104.99|104.49|200
1734354600000|2024-12-16 13:10:00|105.81|105.31|106.14|105.64|106.24|105.74|105.69|105.19|113
1734354900000|2024-12-16 13:15:00|106.16|105.66|106.26|105.76|106.37|105.87|106.12|105.62|84
1734355200000|2024-12-16 13:20:00|106.25|105.75|106.87|106.37|107.07|106.57|106.18|105.68|109
1734355500000|2024-12-16 13:25:00|106.88|106.38|106.79|106.29|107.04|106.54|106.71|106.21|105
1734355800000|2024-12-16 13:30:00|106.78|106.28|106.52|106.02|106.81|106.31|106.47|105.97|103
1734356100000|2024-12-16 13:35:00|106.53|106.03|106.25|105.75|106.55|106.05|106.15|105.65|113
1734356400000|2024-12-16 13:40:00|106.26|105.76|106.43|105.93|106.62|106.12|106.26|105.76|64
1734356700000|2024-12-16 13:45:00|106.45|105.95|106.28|105.78|106.52|106.02|106.28|105.78|112
1734357000000|2024-12-16 13:50:00|106.25|105.75|106.24|105.74|106.28|105.78|106.12|105.62|78
1734357300000|2024-12-16 13:55:00|106.23|105.73|106.25|105.75|106.32|105.82|106.19|105.69|65
1734357600000|2024-12-16 14:00:00|106.27|105.77|106.71|106.21|106.85|106.35|106.25|105.75|99
1734357900000|2024-12-16 14:05:00|106.72|106.22|106.56|106.06|106.75|106.25|106.49|105.99|87
1734358200000|2024-12-16 14:10:00|106.53|106.03|106.39|105.89|106.61|106.11|106.36|105.86|101
1734358500000|2024-12-16 14:15:00|106.4|105.9|106.4|105.9|106.53|106.03|106.21|105.71|96
1734358800000|2024-12-16 14:20:00|106.39|105.89|106.25|105.75|106.41|105.91|106.25|105.75|78
1734359100000|2024-12-16 14:25:00|106.23|105.73|106.06|105.56|106.23|105.73|106.06|105.56|83
1734359400000|2024-12-16 14:30:00|106.09|105.59|106.26|105.76|106.48|105.98|106.09|105.59|114
1734359700000|2024-12-16 14:35:00|106.27|105.77|107.18|106.68|107.18|106.68|106.22|105.72|159
1734360000000|2024-12-16 14:40:00|107.16|106.66|107.29|106.79|107.29|106.79|106.83|106.33|142
1734360300000|2024-12-16 14:45:00|107.3|106.8|108|107.5|108.08|107.58|107.17|106.67|160
1734360600000|2024-12-16 14:50:00|107.99|107.49|107.65|107.15|108.03|107.53|107.36|106.86|238
1734360900000|2024-12-16 14:55:00|107.68|107.18|106.93|106.43|107.82|107.32|106.72|106.22|202
1734361200000|2024-12-16 15:00:00|106.96|106.46|106.76|106.26|106.98|106.48|106.39|105.89|205
1734361500000|2024-12-16 15:05:00|106.75|106.25|106.65|106.15|106.78|106.28|106.29|105.79|283
1734361800000|2024-12-16 15:10:00|106.66|106.16|107.39|106.89|107.4|106.9|106.56|106.06|217
1734362100000|2024-12-16 15:15:00|107.4|106.9|107.8|107.3|107.8|107.3|107.04|106.54|234
1734362400000|2024-12-16 15:20:00|107.81|107.31|107.85|107.35|108.15|107.65|107.8|107.3|151
1734362700000|2024-12-16 15:25:00|107.82|107.32|107.95|107.45|108.16|107.66|107.8|107.3|155
1734363000000|2024-12-16 15:30:00|107.94|107.44|107.35|106.85|107.96|107.46|107.17|106.67|167
1734363300000|2024-12-16 15:35:00|107.32|106.82|107.39|106.89|107.68|107.18|107.17|106.67|159
1734363600000|2024-12-16 15:40:00|107.37|106.87|107.28|106.78|107.59|107.09|107.2|106.7|149
1734363900000|2024-12-16 15:45:00|107.3|106.8|106.87|106.37|107.41|106.91|106.75|106.25|170
1734364200000|2024-12-16 15:50:00|106.86|106.36|107.08|106.58|107.08|106.58|106.74|106.24|141
1734364500000|2024-12-16 15:55:00|107.04|106.54|106.97|106.47|107.05|106.55|106.8|106.3|124
1734364800000|2024-12-16 16:00:00|106.98|106.48|108.32|107.82|108.58|108.08|106.98|106.48|275
1734365100000|2024-12-16 16:05:00|108.31|107.81|108.72|108.22|108.72|108.22|108.06|107.56|195
1734365400000|2024-12-16 16:10:00|108.73|108.23|108.33|107.83|108.89|108.39|108.14|107.64|239
1734365700000|2024-12-16 16:15:00|108.32|107.82|109.13|108.63|109.23|108.73|108.27|107.77|216
1734366000000|2024-12-16 16:20:00|109.15|108.65|109.78|109.28|110.13|109.63|109.12|108.62|313
1734366300000|2024-12-16 16:25:00|109.79|109.29|109.97|109.47|109.97|109.47|109.39|108.89|311
1734366600000|2024-12-16 16:30:00|109.98|109.48|111.17|110.67|111.45|110.95|109.9|109.4|313
1734366900000|2024-12-16 16:35:00|111.14|110.64|111.63|111.13|111.7|111.2|110.86|110.36|416
1734367200000|2024-12-16 16:40:00|111.64|111.14|111.3|110.8|112.29|111.79|111.15|110.65|283
1734367500000|2024-12-16 16:45:00|111.31|110.81|110.1|109.6|111.32|110.82|109.79|109.29|383
1734367800000|2024-12-16 16:50:00|110.15|109.65|111|110.5|111.02|110.52|109.91|109.41|230
1734368100000|2024-12-16 16:55:00|110.99|110.49|111.13|110.63|111.41|110.91|110.87|110.37|254
1734368400000|2024-12-16 17:00:00|111.14|110.64|111.3|110.8|111.44|110.94|111.03|110.53|255
1734368700000|2024-12-16 17:05:00|111.31|110.81|110.66|110.16|111.31|110.81|110.59|110.09|224
1734369000000|2024-12-16 17:10:00|110.69|110.19|110.86|110.36|111.44|110.94|110.49|109.99|190
1734369300000|2024-12-16 17:15:00|110.89|110.39|111.43|110.93|111.55|111.05|110.74|110.24|196
1734369600000|2024-12-16 17:20:00|111.4|110.9|111.71|111.21|111.88|111.38|111.29|110.79|154
1734369900000|2024-12-16 17:25:00|111.73|111.23|111.6|111.1|111.91|111.41|111.52|111.02|169
1734370200000|2024-12-16 17:30:00|111.59|111.09|111.19|110.69|111.6|111.1|111.07|110.57|170
1734370500000|2024-12-16 17:35:00|111.23|110.73|110.78|110.28|111.24|110.74|110.78|110.28|128
1734370800000|2024-12-16 17:40:00|110.79|110.29|110.7|110.2|110.92|110.42|110.49|109.99|122
1734371100000|2024-12-16 17:45:00|110.71|110.21|110.59|110.09|111.14|110.64|110.59|110.09|175
1734371400000|2024-12-16 17:50:00|110.58|110.08|110.82|110.32|110.82|110.32|110.1|109.6|260
1734371700000|2024-12-16 17:55:00|110.84|110.34|111.21|110.71|111.21|110.71|110.68|110.18|175
1734372000000|2024-12-16 18:00:00|111.24|110.74|110.69|110.19|111.35|110.85|110.69|110.19|191
1734372300000|2024-12-16 18:05:00|110.7|110.2|110.87|110.37|111.35|110.85|110.7|110.2|166
1734372600000|2024-12-16 18:10:00|110.86|110.36|110.88|110.38|111|110.5|110.72|110.22|95
1734372900000|2024-12-16 18:15:00|110.89|110.39|111.07|110.57|111.6|111.1|110.89|110.39|158
1734373200000|2024-12-16 18:20:00|111.08|110.58|111|110.5|111.15|110.65|110.82|110.32|157
1734373500000|2024-12-16 18:25:00|110.99|110.49|110.74|110.24|111|110.5|110.73|110.23|148
1734373800000|2024-12-16 18:30:00|110.77|110.27|110.36|109.86|110.83|110.33|110.15|109.65|158
1734374100000|2024-12-16 18:35:00|110.37|109.87|110.5|110|110.5|110|110.07|109.57|174
1734374400000|2024-12-16 18:40:00|110.58|110.08|110.71|110.21|110.81|110.31|110.58|110.08|109
1734374700000|2024-12-16 18:45:00|110.72|110.22|110.95|110.45|110.95|110.45|110.65|110.15|77
1734375000000|2024-12-16 18:50:00|110.96|110.46|111.69|111.19|111.7|111.2|110.96|110.46|85
1734375300000|2024-12-16 18:55:00|111.7|111.2|112.07|111.57|112.11|111.61|111.69|111.19|48
1734375600000|2024-12-16 19:00:00|112.09|111.59|111.22|110.72|112.1|111.6|111.21|110.71|112
1734375900000|2024-12-16 19:05:00|111.21|110.71|111.08|110.58|111.59|111.09|111.08|110.58|160
1734376200000|2024-12-16 19:10:00|111.06|110.56|110.48|109.98|111.06|110.56|110.48|109.98|80
1734376500000|2024-12-16 19:15:00|110.45|109.95|110.22|109.72|110.45|109.95|109.83|109.33|134
1734376800000|2024-12-16 19:20:00|110.23|109.73|110.27|109.77|110.27|109.77|109.91|109.41|134
1734377100000|2024-12-16 19:25:00|110.3|109.8|110.23|109.73|110.47|109.97|110.06|109.56|126
1734377400000|2024-12-16 19:30:00|110.24|109.74|110.29|109.79|110.43|109.93|110.06|109.56|129
1734377700000|2024-12-16 19:35:00|110.28|109.78|110.78|110.28|110.78|110.28|110.28|109.78|80
1734378000000|2024-12-16 19:40:00|110.81|110.31|110.73|110.23|110.96|110.46|110.47|109.97|149
1734378300000|2024-12-16 19:45:00|110.72|110.22|110.51|110.01|110.78|110.28|110.24|109.74|122
1734378600000|2024-12-16 19:50:00|110.5|110|110.69|110.19|110.83|110.33|110.36|109.86|110
1734378900000|2024-12-16 19:55:00|110.7|110.2|110.68|110.18|110.74|110.24|110.68|110.18|33
1734379200000|2024-12-16 20:00:00|110.72|110.22|110.2|109.7|110.82|110.32|110.16|109.66|85
1734379500000|2024-12-16 20:05:00|110.19|109.69|110.53|110.03|110.57|110.07|110.19|109.69|108
1734379800000|2024-12-16 20:10:00|110.55|110.05|110.58|110.08|110.67|110.17|110.53|110.03|62
1734380100000|2024-12-16 20:15:00|110.57|110.07|110.79|110.29|110.87|110.37|110.48|109.98|52
1734380400000|2024-12-16 20:20:00|110.8|110.3|110.62|110.12|110.88|110.38|110.61|110.11|62
1734380700000|2024-12-16 20:25:00|110.61|110.11|110.8|110.3|110.91|110.41|110.61|110.11|90
1734381000000|2024-12-16 20:30:00|110.79|110.29|110.61|110.11|110.88|110.38|110.61|110.11|67
1734381300000|2024-12-16 20:35:00|110.55|110.05|110.35|109.85|110.55|110.05|110.32|109.82|64
1734381600000|2024-12-16 20:40:00|110.33|109.83|110.51|110.01|110.61|110.11|110.25|109.75|52
1734381900000|2024-12-16 20:45:00|110.46|109.96|109.78|109.28|110.46|109.96|109.48|108.98|142
1734382200000|2024-12-16 20:50:00|109.77|109.27|109.81|109.31|110.04|109.54|109.77|109.27|138
1734382500000|2024-12-16 20:55:00|109.8|109.3|109.89|109.39|109.99|109.49|109.73|109.23|92
1734382800000|2024-12-16 21:00:00|109.91|109.41|110.16|109.66|110.39|109.89|109.91|109.41|83
1734383100000|2024-12-16 21:05:00|110.15|109.65|109.91|109.41|110.23|109.73|109.91|109.41|82
1734383400000|2024-12-16 21:10:00|109.9|109.4|109.84|109.34|110.14|109.64|109.84|109.34|83
1734383700000|2024-12-16 21:15:00|109.83|109.33|110.06|109.56|110.23|109.73|109.74|109.24|73
1734384000000|2024-12-16 21:20:00|110.07|109.57|110.09|109.59|110.2|109.7|109.98|109.48|82
1734384300000|2024-12-16 21:25:00|110.08|109.58|109.93|109.43|110.09|109.59|109.92|109.42|23
1734384600000|2024-12-16 21:30:00|109.94|109.44|109.79|109.29|110.09|109.59|109.79|109.29|63
1734384900000|2024-12-16 21:35:00|109.78|109.28|109.65|109.15|109.87|109.37|109.64|109.14|57
1734385200000|2024-12-16 21:40:00|109.68|109.18|109.72|109.22|109.72|109.22|109.61|109.11|42
1734385500000|2024-12-16 21:45:00|109.71|109.21|109.8|109.3|109.84|109.34|109.7|109.2|62
1734385800000|2024-12-16 21:50:00|109.81|109.31|109.7|109.2|109.81|109.31|109.7|109.2|12
1734386100000|2024-12-16 21:55:00|109.68|109.18|109.65|109.15|109.69|109.19|109.65|109.15|24
1734386400000|2024-12-16 22:00:00|109.66|109.16|109.88|109.38|109.91|109.41|109.65|109.15|43
1734386700000|2024-12-16 22:05:00|109.87|109.37|110.01|109.51|110.01|109.51|109.81|109.31|44
1734387000000|2024-12-16 22:10:00|110.02|109.52|110.45|109.95|110.62|110.12|110.02|109.52|100
1734387300000|2024-12-16 22:15:00|110.39|109.89|109.98|109.48|110.39|109.89|109.94|109.44|120
1734387600000|2024-12-16 22:20:00|110.01|109.51|110.05|109.55|110.13|109.63|109.98|109.48|59
1734387900000|2024-12-16 22:25:00|110.08|109.58|110.14|109.64|110.14|109.64|110.01|109.51|38
1734388200000|2024-12-16 22:30:00|110.13|109.63|110.2|109.7|110.28|109.78|110.12|109.62|25
1734388500000|2024-12-16 22:35:00|110.19|109.69|109.73|109.23|110.19|109.69|109.7|109.2|31
1734388800000|2024-12-16 22:40:00|109.74|109.24|109.82|109.32|109.83|109.33|109.72|109.22|32
1734389100000|2024-12-16 22:45:00|109.81|109.31|109.76|109.26|109.82|109.32|109.75|109.25|25
1734389400000|2024-12-16 22:50:00|109.75|109.25|109.12|108.62|109.75|109.25|109.12|108.62|52
1734389700000|2024-12-16 22:55:00|109.14|108.64|109.27|108.77|109.34|108.84|109.03|108.53|78
1734390000000|2024-12-16 23:00:00|109.28|108.78|109.29|108.79|109.54|109.04|109.07|108.57|118
1734390300000|2024-12-16 23:05:00|109.28|108.78|108.89|108.39|109.28|108.78|108.89|108.39|95
1734390600000|2024-12-16 23:10:00|108.9|108.4|109|108.5|109|108.5|108.87|108.37|64
1734390900000|2024-12-16 23:15:00|108.99|108.49|108.7|108.2|109.14|108.64|108.7|108.2|98
1734391200000|2024-12-16 23:20:00|108.71|108.21|108.38|107.88|108.75|108.25|108.38|107.88|73
1734391500000|2024-12-16 23:25:00|108.37|107.87|108.15|107.65|108.37|107.87|108.15|107.65|72
1734391800000|2024-12-16 23:30:00|108.16|107.66|108|107.5|108.22|107.72|107.95|107.45|96
1734392100000|2024-12-16 23:35:00|108.01|107.51|107.95|107.45|108.16|107.66|107.88|107.38|135
1734392400000|2024-12-16 23:40:00|107.94|107.44|107.94|107.44|108.04|107.54|107.88|107.38|45
1734392700000|2024-12-16 23:45:00|107.96|107.46|108.29|107.79|108.29|107.79|107.96|107.46|92
1734393000000|2024-12-16 23:50:00|108.27|107.77|108.19|107.69|108.29|107.79|108.17|107.67|30
1734393300000|2024-12-16 23:55:00|108.18|107.68|107.99|107.49|108.18|107.68|107.98|107.48|36
1734393600000|2024-12-17 00:00:00|108|107.5|107.58|107.08|108.09|107.59|107.58|107.08|83
1734393900000|2024-12-17 00:05:00|107.57|107.07|106.94|106.44|107.57|107.07|106.93|106.43|90
1734394200000|2024-12-17 00:10:00|106.93|106.43|107|106.5|107.06|106.56|106.51|106.01|118
1734394500000|2024-12-17 00:15:00|107.01|106.51|107.61|107.11|107.61|107.11|106.81|106.31|177
1734394800000|2024-12-17 00:20:00|107.65|107.15|107.33|106.83|107.76|107.26|107.33|106.83|219
1734395100000|2024-12-17 00:25:00|107.32|106.82|107.09|106.59|107.32|106.82|106.69|106.19|166
1734395400000|2024-12-17 00:30:00|107.07|106.57|107.24|106.74|107.45|106.95|107.07|106.57|146
1734395700000|2024-12-17 00:35:00|107.22|106.72|106.83|106.33|107.22|106.72|106.66|106.16|182
1734396000000|2024-12-17 00:40:00|106.81|106.31|106.85|106.35|107.19|106.69|106.76|106.26|161
1734396300000|2024-12-17 00:45:00|106.86|106.36|106.69|106.19|106.86|106.36|106.49|105.99|107
1734396600000|2024-12-17 00:50:00|106.7|106.2|106.94|106.44|107.01|106.51|106.64|106.14|134
1734396900000|2024-12-17 00:55:00|106.95|106.45|106.5|106|106.95|106.45|106.49|105.99|111
1734397200000|2024-12-17 01:00:00|106.49|105.99|106.68|106.18|106.71|106.21|106.4|105.9|109
1734397500000|2024-12-17 01:05:00|106.69|106.19|107.02|106.52|107.14|106.64|106.69|106.19|81
1734397800000|2024-12-17 01:10:00|107.01|106.51|107.03|106.53|107.05|106.55|106.89|106.39|65
1734398100000|2024-12-17 01:15:00|107.02|106.52|107.03|106.53|107.03|106.53|106.49|105.99|158
1734398400000|2024-12-17 01:20:00|107.05|106.55|107.44|106.94|107.46|106.96|107.02|106.52|83
1734398700000|2024-12-17 01:25:00|107.43|106.93|107.61|107.11|107.62|107.12|107.4|106.9|68
1734399000000|2024-12-17 01:30:00|107.62|107.12|107.34|106.84|107.65|107.15|107.24|106.74|109
1734399300000|2024-12-17 01:35:00|107.35|106.85|107.56|107.06|107.56|107.06|107.27|106.77|123
1734399600000|2024-12-17 01:40:00|107.6|107.1|107.68|107.18|107.78|107.28|107.6|107.1|68
1734399900000|2024-12-17 01:45:00|107.67|107.17|107.9|107.4|107.9|107.4|107.62|107.12|114
1734400200000|2024-12-17 01:50:00|107.88|107.38|107.7|107.2|107.91|107.41|107.7|107.2|89
1734400500000|2024-12-17 01:55:00|107.69|107.19|107.69|107.19|107.7|107.2|107.65|107.15|41
1734400800000|2024-12-17 02:00:00|107.7|107.2|107.91|107.41|107.95|107.45|107.69|107.19|56
1734401100000|2024-12-17 02:05:00|107.93|107.43|107.93|107.43|107.97|107.47|107.81|107.31|51
1734401400000|2024-12-17 02:10:00|107.92|107.42|107.81|107.31|107.93|107.43|107.66|107.16|52
1734401700000|2024-12-17 02:15:00|107.8|107.3|107.94|107.44|107.94|107.44|107.72|107.22|31
1734402000000|2024-12-17 02:20:00|107.97|107.47|107.4|106.9|107.98|107.48|107.34|106.84|86
1734402300000|2024-12-17 02:25:00|107.39|106.89|107.67|107.17|107.67|107.17|107.34|106.84|53
1734402600000|2024-12-17 02:30:00|107.68|107.18|107.6|107.1|107.81|107.31|107.6|107.1|52
1734402900000|2024-12-17 02:35:00|107.59|107.09|107.6|107.1|107.76|107.26|107.58|107.08|86
1734403200000|2024-12-17 02:40:00|107.61|107.11|107.74|107.24|107.79|107.29|107.61|107.11|34
1734403500000|2024-12-17 02:45:00|107.73|107.23|107.67|107.17|107.79|107.29|107.67|107.17|61
1734403800000|2024-12-17 02:50:00|107.64|107.14|107.31|106.81|107.65|107.15|107.28|106.78|61
1734404100000|2024-12-17 02:55:00|107.29|106.79|107.39|106.89|107.39|106.89|107.26|106.76|44
1734404400000|2024-12-17 03:00:00|107.38|106.88|107.72|107.22|107.83|107.33|107.36|106.86|65
1734404700000|2024-12-17 03:05:00|107.73|107.23|107.66|107.16|107.75|107.25|107.61|107.11|67
1734405000000|2024-12-17 03:10:00|107.65|107.15|107.47|106.97|107.66|107.16|107.31|106.81|54
1734405300000|2024-12-17 03:15:00|107.46|106.96|107.69|107.19|107.7|107.2|107.42|106.92|50
1734405600000|2024-12-17 03:20:00|107.7|107.2|107.7|107.2|107.7|107.2|107.7|107.2|1
1734405900000|2024-12-17 03:25:00|107.71|107.21|107.72|107.22|107.76|107.26|107.71|107.21|46
1734406200000|2024-12-17 03:30:00|107.7|107.2|107.55|107.05|107.7|107.2|107.55|107.05|36
1734406500000|2024-12-17 03:35:00|107.56|107.06|107.72|107.22|107.86|107.36|107.56|107.06|42
1734406800000|2024-12-17 03:40:00|107.75|107.25|107.9|107.4|107.97|107.47|107.74|107.24|72
1734407100000|2024-12-17 03:45:00|107.91|107.41|108.11|107.61|108.11|107.61|107.91|107.41|42
1734407400000|2024-12-17 03:50:00|108.1|107.6|107.97|107.47|108.1|107.6|107.94|107.44|88
1734407700000|2024-12-17 03:55:00|108|107.5|107.87|107.37|108.04|107.54|107.81|107.31|68
1734408000000|2024-12-17 04:00:00|107.86|107.36|107.53|107.03|107.86|107.36|107.46|106.96|67
1734408300000|2024-12-17 04:05:00|107.55|107.05|107.56|107.06|107.6|107.1|107.52|107.02|20
1734408600000|2024-12-17 04:10:00|107.57|107.07|107.39|106.89|107.65|107.15|107.38|106.88|52
1734408900000|2024-12-17 04:15:00|107.38|106.88|107.27|106.77|107.46|106.96|107.25|106.75|31
1734409200000|2024-12-17 04:20:00|107.28|106.78|107.13|106.63|107.28|106.78|107.06|106.56|38
1734409500000|2024-12-17 04:25:00|107.14|106.64|107.01|106.51|107.16|106.66|107.01|106.51|56
1734409800000|2024-12-17 04:30:00|107|106.5|106.74|106.24|107|106.5|106.74|106.24|91
1734410100000|2024-12-17 04:35:00|106.73|106.23|106.71|106.21|106.76|106.26|106.49|105.99|60
1734410400000|2024-12-17 04:40:00|106.7|106.2|106.7|106.2|106.72|106.22|106.66|106.16|25
1734410700000|2024-12-17 04:45:00|106.71|106.21|107.11|106.61|107.11|106.61|106.7|106.2|46
1734411000000|2024-12-17 04:50:00|107.1|106.6|107.11|106.61|107.16|106.66|107.02|106.52|87
1734411300000|2024-12-17 04:55:00|107.12|106.62|107.21|106.71|107.21|106.71|106.97|106.47|86
1734411600000|2024-12-17 05:00:00|107.2|106.7|107.3|106.8|107.34|106.84|107.2|106.7|39
1734411900000|2024-12-17 05:05:00|107.29|106.79|107.02|106.52|107.29|106.79|106.91|106.41|47
1734412200000|2024-12-17 05:10:00|107.01|106.51|106.82|106.32|107.04|106.54|106.82|106.32|32
1734412500000|2024-12-17 05:15:00|106.81|106.31|106.47|105.97|106.88|106.38|106.47|105.97|60
1734412800000|2024-12-17 05:20:00|106.45|105.95|106.61|106.11|106.61|106.11|106.43|105.93|30
1734413100000|2024-12-17 05:25:00|106.62|106.12|106.66|106.16|106.8|106.3|106.62|106.12|71
1734413400000|2024-12-17 05:30:00|106.67|106.17|106.63|106.13|106.83|106.33|106.63|106.13|55
1734413700000|2024-12-17 05:35:00|106.62|106.12|106.46|105.96|106.65|106.15|106.46|105.96|35
1734414000000|2024-12-17 05:40:00|106.45|105.95|106.46|105.96|106.47|105.97|106.42|105.92|10
1734414300000|2024-12-17 05:45:00|106.47|105.97|106.51|106.01|106.51|106.01|106.46|105.96|20
1734414600000|2024-12-17 05:50:00|106.5|106|106.56|106.06|106.59|106.09|106.5|106|81
1734414900000|2024-12-17 05:55:00|106.57|106.07|106.82|106.32|106.88|106.38|106.56|106.06|78
1734415200000|2024-12-17 06:00:00|106.8|106.3|106.74|106.24|106.81|106.31|106.66|106.16|103
1734415500000|2024-12-17 06:05:00|106.73|106.23|106.97|106.47|106.97|106.47|106.62|106.12|72
1734415800000|2024-12-17 06:10:00|106.96|106.46|106.88|106.38|106.96|106.46|106.85|106.35|93
1734416100000|2024-12-17 06:15:00|106.87|106.37|106.51|106.01|106.88|106.38|106.51|106.01|96
1734416400000|2024-12-17 06:20:00|106.5|106|106.47|105.97|106.61|106.11|106.47|105.97|59
1734416700000|2024-12-17 06:25:00|106.46|105.96|106.02|105.52|106.46|105.96|106.02|105.52|53
1734417000000|2024-12-17 06:30:00|106.01|105.51|106|105.5|106.1|105.6|105.88|105.38|112
1734417300000|2024-12-17 06:35:00|105.99|105.49|105.89|105.39|106.18|105.68|105.89|105.39|79
1734417600000|2024-12-17 06:40:00|105.9|105.4|106.14|105.64|106.14|105.64|105.9|105.4|51
1734417900000|2024-12-17 06:45:00|106.15|105.65|106.37|105.87|106.37|105.87|106.15|105.65|40
1734418200000|2024-12-17 06:50:00|106.43|105.93|106.42|105.92|106.45|105.95|106.41|105.91|18
1734418500000|2024-12-17 06:55:00|106.43|105.93|106.46|105.96|106.55|106.05|106.39|105.89|46
1734418800000|2024-12-17 07:00:00|106.45|105.95|106.33|105.83|106.5|106|106.26|105.76|91
1734419100000|2024-12-17 07:05:00|106.34|105.84|106.65|106.15|106.77|106.27|106.32|105.82|129
1734419400000|2024-12-17 07:10:00|106.64|106.14|106.51|106.01|106.73|106.23|106.43|105.93|113
1734419700000|2024-12-17 07:15:00|106.52|106.02|106.76|106.26|106.78|106.28|106.47|105.97|85
1734420000000|2024-12-17 07:20:00|106.77|106.27|106.76|106.26|106.86|106.36|106.69|106.19|52
1734420300000|2024-12-17 07:25:00|106.75|106.25|106.91|106.41|106.91|106.41|106.71|106.21|46
1734420600000|2024-12-17 07:30:00|106.92|106.42|106.96|106.46|107.09|106.59|106.86|106.36|80
1734420900000|2024-12-17 07:35:00|106.97|106.47|106.75|106.25|106.97|106.47|106.67|106.17|82
1734421200000|2024-12-17 07:40:00|106.77|106.27|106.77|106.27|106.92|106.42|106.75|106.25|51
1734421500000|2024-12-17 07:45:00|106.71|106.21|106.21|105.71|106.71|106.21|106.16|105.66|77
1734421800000|2024-12-17 07:50:00|106.2|105.7|106|105.5|106.22|105.72|105.92|105.42|75
1734422100000|2024-12-17 07:55:00|105.99|105.49|106.19|105.69|106.23|105.73|105.92|105.42|80
1734422400000|2024-12-17 08:00:00|106.18|105.68|106.19|105.69|106.19|105.69|106.18|105.68|2
1734423000000|2024-12-17 08:10:00|106.54|106.04|106.55|106.05|106.55|106.05|106.54|106.04|2
1734423300000|2024-12-17 08:15:00|106.6|106.1|106.62|106.12|106.75|106.25|106.44|105.94|147
1734423600000|2024-12-17 08:20:00|106.57|106.07|106.77|106.27|106.8|106.3|106.53|106.03|90
1734423900000|2024-12-17 08:25:00|106.75|106.25|106.92|106.42|106.92|106.42|106.74|106.24|17
1734424200000|2024-12-17 08:30:00|106.91|106.41|107.13|106.63|107.16|106.66|106.89|106.39|62
1734424500000|2024-12-17 08:35:00|107.14|106.64|107.94|107.44|107.94|107.44|107.09|106.59|68
1734424800000|2024-12-17 08:40:00|107.95|107.45|107.77|107.27|108.05|107.55|107.77|107.27|46
1734425100000|2024-12-17 08:45:00|107.76|107.26|107.7|107.2|107.82|107.32|107.52|107.02|91
1734425400000|2024-12-17 08:50:00|107.69|107.19|107.63|107.13|107.79|107.29|107.47|106.97|77
1734425700000|2024-12-17 08:55:00|107.67|107.17|107.22|106.72|107.69|107.19|107.22|106.72|78
1734426000000|2024-12-17 09:00:00|107.19|106.69|107.57|107.07|107.57|107.07|107|106.5|85
1734426300000|2024-12-17 09:05:00|107.58|107.08|107.64|107.14|107.8|107.3|107.58|107.08|73
1734426600000|2024-12-17 09:10:00|107.63|107.13|108.15|107.65|108.32|107.82|107.62|107.12|84
1734426900000|2024-12-17 09:15:00|108.14|107.64|108.3|107.8|108.46|107.96|108.04|107.54|124
1734427200000|2024-12-17 09:20:00|108.31|107.81|108.04|107.54|108.31|107.81|107.95|107.45|89
1734427500000|2024-12-17 09:25:00|108.05|107.55|108.04|107.54|108.12|107.62|107.87|107.37|79
1734427800000|2024-12-17 09:30:00|108.06|107.56|108.73|108.23|108.73|108.23|108|107.5|102
1734428100000|2024-12-17 09:35:00|108.74|108.24|108.59|108.09|109.06|108.56|108.51|108.01|110
1734428400000|2024-12-17 09:40:00|108.58|108.08|108.89|108.39|108.98|108.48|108.55|108.05|81
1734428700000|2024-12-17 09:45:00|108.92|108.42|109.17|108.67|109.17|108.67|108.83|108.33|63
1734429000000|2024-12-17 09:50:00|109.16|108.66|109.49|108.99|109.5|109|109.16|108.66|112
1734429300000|2024-12-17 09:55:00|109.5|109|109.32|108.82|109.53|109.03|109.31|108.81|67
1734429600000|2024-12-17 10:00:00|109.33|108.83|108.94|108.44|109.35|108.85|108.87|108.37|75
1734429900000|2024-12-17 10:05:00|108.92|108.42|108.95|108.45|109.15|108.65|108.88|108.38|65
1734430200000|2024-12-17 10:10:00|108.96|108.46|109.39|108.89|109.48|108.98|108.96|108.46|61
1734430500000|2024-12-17 10:15:00|109.38|108.88|109.44|108.94|109.52|109.02|109.31|108.81|94
1734430800000|2024-12-17 10:20:00|109.48|108.98|109.97|109.47|109.97|109.47|109.42|108.92|63
1734431100000|2024-12-17 10:25:00|109.98|109.48|110.2|109.7|110.2|109.7|109.97|109.47|50
1734431400000|2024-12-17 10:30:00|110.19|109.69|110.87|110.37|110.87|110.37|109.93|109.43|107
1734431700000|2024-12-17 10:35:00|110.88|110.38|110.48|109.98|111.07|110.57|110.14|109.64|150
1734432000000|2024-12-17 10:40:00|110.46|109.96|109.6|109.1|110.46|109.96|109.6|109.1|86
1734432300000|2024-12-17 10:45:00|109.61|109.11|109.71|109.21|109.87|109.37|109.44|108.94|81
1734432600000|2024-12-17 10:50:00|109.72|109.22|110.01|109.51|110.11|109.61|109.72|109.22|74
1734432900000|2024-12-17 10:55:00|110|109.5|109.86|109.36|110.13|109.63|109.83|109.33|71
1734433200000|2024-12-17 11:00:00|109.88|109.38|109.44|108.94|109.88|109.38|109.41|108.91|82
1734433500000|2024-12-17 11:05:00|109.42|108.92|109.64|109.14|109.64|109.14|109.42|108.92|58
1734433800000|2024-12-17 11:10:00|109.65|109.15|110.42|109.92|110.42|109.92|109.65|109.15|77
1734434100000|2024-12-17 11:15:00|110.43|109.93|110.97|110.47|111.1|110.6|110.43|109.93|120
1734434400000|2024-12-17 11:20:00|110.93|110.43|111.2|110.7|111.25|110.75|110.93|110.43|117
1734434700000|2024-12-17 11:25:00|111.21|110.71|111.12|110.62|111.33|110.83|110.99|110.49|136
1734435000000|2024-12-17 11:30:00|111.13|110.63|110.91|110.41|111.18|110.68|110.76|110.26|161
1734435300000|2024-12-17 11:35:00|110.92|110.42|110.65|110.15|111.18|110.68|110.54|110.04|148
1734435600000|2024-12-17 11:40:00|110.66|110.16|110.4|109.9|110.77|110.27|110.25|109.75|124
1734435900000|2024-12-17 11:45:00|110.42|109.92|109.86|109.36|110.54|110.04|109.83|109.33|113
1734436200000|2024-12-17 11:50:00|109.84|109.34|109.86|109.36|109.86|109.36|109.6|109.1|84
1734436500000|2024-12-17 11:55:00|109.85|109.35|110.07|109.57|110.22|109.72|109.83|109.33|88
1734436800000|2024-12-17 12:00:00|110.08|109.58|110.45|109.95|110.45|109.95|110.08|109.58|91
1734437100000|2024-12-17 12:05:00|110.46|109.96|109.85|109.35|110.57|110.07|109.82|109.32|156
1734437400000|2024-12-17 12:10:00|109.84|109.34|109.68|109.18|109.9|109.4|109.38|108.88|122
1734437700000|2024-12-17 12:15:00|109.66|109.16|110.25|109.75|110.25|109.75|109.55|109.05|80
1734438000000|2024-12-17 12:20:00|110.21|109.71|109.91|109.41|110.23|109.73|109.75|109.25|105
1734438300000|2024-12-17 12:25:00|109.89|109.39|110.05|109.55|110.09|109.59|109.85|109.35|77
1734438600000|2024-12-17 12:30:00|110.08|109.58|111.02|110.52|111.02|110.52|110.08|109.58|79
1734438900000|2024-12-17 12:35:00|111.01|110.51|110.8|110.3|111.04|110.54|110.66|110.16|121
1734439200000|2024-12-17 12:40:00|110.81|110.31|110.75|110.25|110.86|110.36|110.52|110.02|78
1734439500000|2024-12-17 12:45:00|110.74|110.24|110.66|110.16|110.75|110.25|110.45|109.95|95
1734439800000|2024-12-17 12:50:00|110.68|110.18|110.74|110.24|110.74|110.24|110.59|110.09|60
1734440100000|2024-12-17 12:55:00|110.75|110.25|111.13|110.63|111.14|110.64|110.75|110.25|82
1734440400000|2024-12-17 13:00:00|111.12|110.62|110.49|109.99|111.14|110.64|110.49|109.99|124
1734440700000|2024-12-17 13:05:00|110.47|109.97|110.54|110.04|110.96|110.46|110.43|109.93|105
1734441000000|2024-12-17 13:10:00|110.55|110.05|110.22|109.72|110.57|110.07|110.08|109.58|88
1734441300000|2024-12-17 13:15:00|110.2|109.7|110.23|109.73|110.25|109.75|109.99|109.49|95
1734441600000|2024-12-17 13:20:00|110.25|109.75|110.55|110.05|110.56|110.06|110.05|109.55|123
1734441900000|2024-12-17 13:25:00|110.51|110.01|110.55|110.05|110.64|110.14|110.4|109.9|67
1734442200000|2024-12-17 13:30:00|110.5|110|110.72|110.22|110.88|110.38|110.5|110|92
1734442500000|2024-12-17 13:35:00|110.69|110.19|110.54|110.04|110.76|110.26|110.54|110.04|113
1734442800000|2024-12-17 13:40:00|110.58|110.08|110.41|109.91|110.65|110.15|110.22|109.72|103
1734443100000|2024-12-17 13:45:00|110.4|109.9|110.69|110.19|110.69|110.19|110.07|109.57|107
1734443400000|2024-12-17 13:50:00|110.7|110.2|110.64|110.14|111.05|110.55|110.62|110.12|96
1734443700000|2024-12-17 13:55:00|110.65|110.15|110.3|109.8|110.71|110.21|110.26|109.76|145
1734444000000|2024-12-17 14:00:00|110.31|109.81|109.8|109.3|110.38|109.88|109.6|109.1|128
1734444300000|2024-12-17 14:05:00|109.83|109.33|110.11|109.61|110.28|109.78|109.83|109.33|144
1734444600000|2024-12-17 14:10:00|110.12|109.62|109.9|109.4|110.27|109.77|109.77|109.27|89
1734444900000|2024-12-17 14:15:00|109.91|109.41|109.71|109.21|109.93|109.43|109.42|108.92|149
1734445200000|2024-12-17 14:20:00|109.7|109.2|109.86|109.36|110.25|109.75|109.67|109.17|146
1734445500000|2024-12-17 14:25:00|109.87|109.37|109.79|109.29|109.99|109.49|109.54|109.04|118
1734445800000|2024-12-17 14:30:00|109.81|109.31|109|108.5|110.22|109.72|108.99|108.49|230
1734446100000|2024-12-17 14:35:00|109.04|108.54|108.55|108.05|109.04|108.54|108.35|107.85|313
1734446400000|2024-12-17 14:40:00|108.56|108.06|109.27|108.77|109.48|108.98|108.2|107.7|283
1734446700000|2024-12-17 14:45:00|109.25|108.75|109.5|109|109.53|109.03|108.96|108.46|281
1734447000000|2024-12-17 14:50:00|109.51|109.01|109.5|109|109.97|109.47|109.29|108.79|232
1734447300000|2024-12-17 14:55:00|109.52|109.02|109.59|109.09|110.08|109.58|109.52|109.02|159
1734447600000|2024-12-17 15:00:00|109.58|109.08|108.63|108.13|109.59|109.09|108.54|108.04|215
1734447900000|2024-12-17 15:05:00|108.64|108.14|108.67|108.17|108.97|108.47|108.51|108.01|180
1734448200000|2024-12-17 15:10:00|108.71|108.21|107.61|107.11|108.79|108.29|107.45|106.95|244
1734448500000|2024-12-17 15:15:00|107.62|107.12|106.76|106.26|107.65|107.15|106.76|106.26|328
1734448800000|2024-12-17 15:20:00|106.79|106.29|106.58|106.08|107.21|106.71|106.57|106.07|355
1734449100000|2024-12-17 15:25:00|106.59|106.09|106.61|106.11|107.03|106.53|106.57|106.07|301
1734449400000|2024-12-17 15:30:00|106.62|106.12|107.36|106.86|107.37|106.87|106.61|106.11|323
1734449700000|2024-12-17 15:35:00|107.35|106.85|107.75|107.25|107.88|107.38|107.06|106.56|275
1734450000000|2024-12-17 15:40:00|107.76|107.26|107.64|107.14|107.82|107.32|107.31|106.81|182
1734450300000|2024-12-17 15:45:00|107.61|107.11|107.02|106.52|107.63|107.13|107.02|106.52|131
1734450600000|2024-12-17 15:50:00|107.04|106.54|106.77|106.27|107.16|106.66|106.75|106.25|117
1734450900000|2024-12-17 15:55:00|106.75|106.25|107.34|106.84|107.52|107.02|106.72|106.22|151
1734451200000|2024-12-17 16:00:00|107.33|106.83|107.21|106.71|107.33|106.83|106.72|106.22|213
1734451500000|2024-12-17 16:05:00|107.2|106.7|108.06|107.56|108.07|107.57|107.14|106.64|262
1734451800000|2024-12-17 16:10:00|108.07|107.57|108.54|108.04|108.54|108.04|107.76|107.26|135
1734452100000|2024-12-17 16:15:00|108.53|108.03|107.91|107.41|108.75|108.25|107.83|107.33|220
1734452400000|2024-12-17 16:20:00|107.95|107.45|108.22|107.72|108.42|107.92|107.95|107.45|172
1734452700000|2024-12-17 16:25:00|108.21|107.71|108.38|107.88|108.43|107.93|108.15|107.65|119
1734453000000|2024-12-17 16:30:00|108.39|107.89|108.18|107.68|108.42|107.92|108.15|107.65|170
1734453300000|2024-12-17 16:35:00|108.19|107.69|108.24|107.74|108.44|107.94|108.15|107.65|124
1734453600000|2024-12-17 16:40:00|108.23|107.73|107.88|107.38|108.28|107.78|107.81|107.31|157
1734453900000|2024-12-17 16:45:00|107.85|107.35|108.09|107.59|108.13|107.63|107.55|107.05|109
1734454200000|2024-12-17 16:50:00|108.08|107.58|108.29|107.79|108.38|107.88|108.06|107.56|100
1734454500000|2024-12-17 16:55:00|108.23|107.73|108.27|107.77|108.3|107.8|108.01|107.51|100
1734454800000|2024-12-17 17:00:00|108.28|107.78|108.13|107.63|108.5|108|107.98|107.48|125
1734455100000|2024-12-17 17:05:00|108.12|107.62|108.87|108.37|108.87|108.37|108.06|107.56|82
1734455400000|2024-12-17 17:10:00|108.85|108.35|108.3|107.8|108.85|108.35|108.24|107.74|115
1734455700000|2024-12-17 17:15:00|108.29|107.79|108.62|108.12|108.63|108.13|108.13|107.63|119
1734456000000|2024-12-17 17:20:00|108.6|108.1|109|108.5|109.12|108.62|108.6|108.1|138
1734456300000|2024-12-17 17:25:00|109.01|108.51|109.46|108.96|109.46|108.96|108.94|108.44|93
1734456600000|2024-12-17 17:30:00|109.47|108.97|109.53|109.03|109.72|109.22|109.37|108.87|152
1734456900000|2024-12-17 17:35:00|109.51|109.01|109.54|109.04|109.63|109.13|109.43|108.93|116
1734457200000|2024-12-17 17:40:00|109.55|109.05|109.8|109.3|109.99|109.49|109.55|109.05|96
1734457500000|2024-12-17 17:45:00|109.77|109.27|109.57|109.07|109.99|109.49|109.55|109.05|118
1734457800000|2024-12-17 17:50:00|109.56|109.06|109.59|109.09|109.62|109.12|109.41|108.91|84
1734458100000|2024-12-17 17:55:00|109.6|109.1|109.53|109.03|109.63|109.13|109.52|109.02|31
1734458400000|2024-12-17 18:00:00|109.57|109.07|109.73|109.23|109.89|109.39|109.5|109|100
1734458700000|2024-12-17 18:05:00|109.72|109.22|109.83|109.33|109.83|109.33|109.57|109.07|42
1734459000000|2024-12-17 18:10:00|109.84|109.34|109.6|109.1|109.97|109.47|109.53|109.03|98
1734459300000|2024-12-17 18:15:00|109.61|109.11|109.37|108.87|109.62|109.12|109.21|108.71|110
1734459600000|2024-12-17 18:20:00|109.36|108.86|108.96|108.46|109.36|108.86|108.94|108.44|57
1734459900000|2024-12-17 18:25:00|108.97|108.47|108.54|108.04|109.03|108.53|108.35|107.85|84
1734460200000|2024-12-17 18:30:00|108.55|108.05|108.88|108.38|108.88|108.38|108.55|108.05|57
1734460500000|2024-12-17 18:35:00|108.89|108.39|108.92|108.42|108.98|108.48|108.79|108.29|82
1734460800000|2024-12-17 18:40:00|108.93|108.43|108.7|108.2|109.02|108.52|108.65|108.15|87
1734461100000|2024-12-17 18:45:00|108.71|108.21|108.43|107.93|108.71|108.21|108.37|107.87|87
1734461400000|2024-12-17 18:50:00|108.44|107.94|107.88|107.38|108.45|107.95|107.85|107.35|111
1734461700000|2024-12-17 18:55:00|107.87|107.37|107.71|107.21|108.11|107.61|107.7|107.2|74
1734462000000|2024-12-17 19:00:00|107.73|107.23|107.49|106.99|107.91|107.41|107.49|106.99|130
1734462300000|2024-12-17 19:05:00|107.5|107|107.01|106.51|107.62|107.12|106.95|106.45|51
1734462600000|2024-12-17 19:10:00|107.02|106.52|107.46|106.96|107.46|106.96|107.02|106.52|90
1734462900000|2024-12-17 19:15:00|107.45|106.95|107.44|106.94|107.45|106.95|107.25|106.75|94
1734463200000|2024-12-17 19:20:00|107.38|106.88|107.64|107.14|107.64|107.14|107.25|106.75|54
1734463500000|2024-12-17 19:25:00|107.62|107.12|107.55|107.05|108.1|107.6|107.44|106.94|100
1734463800000|2024-12-17 19:30:00|107.54|107.04|107.29|106.79|107.54|107.04|107.28|106.78|59
1734464100000|2024-12-17 19:35:00|107.27|106.77|107.46|106.96|107.55|107.05|107.02|106.52|77
1734464400000|2024-12-17 19:40:00|107.47|106.97|107.53|107.03|107.64|107.14|107.44|106.94|69
1734464700000|2024-12-17 19:45:00|107.54|107.04|107.4|106.9|107.79|107.29|107.33|106.83|70
1734465000000|2024-12-17 19:50:00|107.38|106.88|107.45|106.95|107.47|106.97|107.31|106.81|46
1734465300000|2024-12-17 19:55:00|107.46|106.96|107.47|106.97|107.65|107.15|107.42|106.92|59
1734465600000|2024-12-17 20:00:00|107.46|106.96|107.87|107.37|107.96|107.46|107.46|106.96|78
1734465900000|2024-12-17 20:05:00|107.88|107.38|107.4|106.9|107.88|107.38|107.17|106.67|131
1734466200000|2024-12-17 20:10:00|107.39|106.89|107.35|106.85|107.41|106.91|107.26|106.76|77
1734466500000|2024-12-17 20:15:00|107.36|106.86|107.53|107.03|107.73|107.23|107.33|106.83|58
1734466800000|2024-12-17 20:20:00|107.54|107.04|107.58|107.08|107.67|107.17|107.43|106.93|89
1734467100000|2024-12-17 20:25:00|107.59|107.09|107.57|107.07|107.68|107.18|107.51|107.01|75
1734467400000|2024-12-17 20:30:00|107.59|107.09|108.15|107.65|108.15|107.65|107.21|106.71|66
1734467700000|2024-12-17 20:35:00|108.13|107.63|108.08|107.58|108.21|107.71|107.99|107.49|44
1734468000000|2024-12-17 20:40:00|108.09|107.59|108.12|107.62|108.21|107.71|108.06|107.56|62
1734468300000|2024-12-17 20:45:00|108.13|107.63|108.3|107.8|108.3|107.8|108.13|107.63|29
1734468600000|2024-12-17 20:50:00|108.31|107.81|108.18|107.68|108.47|107.97|108.12|107.62|45
1734468900000|2024-12-17 20:55:00|108.17|107.67|107.62|107.12|108.18|107.68|107.55|107.05|62
1734469200000|2024-12-17 21:00:00|107.61|107.11|106.8|106.3|107.61|107.11|106.75|106.25|56
1734469500000|2024-12-17 21:05:00|106.78|106.28|107.02|106.52|107.19|106.69|106.75|106.25|67
1734469800000|2024-12-17 21:10:00|107.03|106.53|107.71|107.21|107.75|107.25|107.03|106.53|93
1734470100000|2024-12-17 21:15:00|107.72|107.22|107.81|107.31|107.95|107.45|107.6|107.1|119
1734470400000|2024-12-17 21:20:00|107.8|107.3|108.15|107.65|108.33|107.83|107.77|107.27|90
1734470700000|2024-12-17 21:25:00|108.14|107.64|107.93|107.43|108.16|107.66|107.89|107.39|73
1734471000000|2024-12-17 21:30:00|107.88|107.38|107.7|107.2|107.88|107.38|107.54|107.04|74
1734471300000|2024-12-17 21:35:00|107.71|107.21|107.82|107.32|107.93|107.43|107.69|107.19|109
1734471600000|2024-12-17 21:40:00|107.83|107.33|107.6|107.1|107.83|107.33|107.56|107.06|64
1734471900000|2024-12-17 21:45:00|107.59|107.09|107.48|106.98|107.65|107.15|107.44|106.94|48
1734472200000|2024-12-17 21:50:00|107.51|107.01|107.88|107.38|107.92|107.42|107.46|106.96|72
1734472500000|2024-12-17 21:55:00|107.89|107.39|107.48|106.98|107.89|107.39|107.46|106.96|113
1734472800000|2024-12-17 22:00:00|107.47|106.97|107.55|107.05|107.58|107.08|107.25|106.75|92
1734473100000|2024-12-17 22:05:00|107.54|107.04|107.29|106.79|107.61|107.11|107.25|106.75|61
1734473400000|2024-12-17 22:10:00|107.28|106.78|107.19|106.69|107.28|106.78|107|106.5|80
1734473700000|2024-12-17 22:15:00|107.21|106.71|106.93|106.43|107.21|106.71|106.84|106.34|94
1734474000000|2024-12-17 22:20:00|106.95|106.45|106.33|105.83|107|106.5|106.25|105.75|87
1734474300000|2024-12-17 22:25:00|106.34|105.84|106.53|106.03|106.66|106.16|106.3|105.8|89
1734474600000|2024-12-17 22:30:00|106.56|106.06|106.74|106.24|106.82|106.32|106.53|106.03|61
1734474900000|2024-12-17 22:35:00|106.73|106.23|106.16|105.66|106.74|106.24|106.15|105.65|50
1734475200000|2024-12-17 22:40:00|106.17|105.67|105.9|105.4|106.24|105.74|105.9|105.4|48
1734475500000|2024-12-17 22:45:00|105.89|105.39|105.9|105.4|105.91|105.41|105.39|104.89|70
1734475800000|2024-12-17 22:50:00|105.91|105.41|105.41|104.91|105.98|105.48|105.41|104.91|58
1734476100000|2024-12-17 22:55:00|105.4|104.9|105.66|105.16|105.86|105.36|105.38|104.88|52
1734476400000|2024-12-17 23:00:00|105.65|105.15|104.89|104.39|105.65|105.15|104.82|104.32|99
1734476700000|2024-12-17 23:05:00|104.91|104.41|104.75|104.25|105.38|104.88|104.75|104.25|118
1734477000000|2024-12-17 23:10:00|104.76|104.26|104.72|104.22|104.89|104.39|104.55|104.05|137
1734477300000|2024-12-17 23:15:00|104.73|104.23|105.44|104.94|105.44|104.94|104.55|104.05|175
1734477600000|2024-12-17 23:20:00|105.45|104.95|105.82|105.32|105.82|105.32|105.35|104.85|72
1734477900000|2024-12-17 23:25:00|105.8|105.3|105.61|105.11|105.8|105.3|105.35|104.85|95
1734478200000|2024-12-17 23:30:00|105.59|105.09|105.18|104.68|105.66|105.16|105.15|104.65|116
1734478500000|2024-12-17 23:35:00|105.2|104.7|105.17|104.67|105.66|105.16|104.99|104.49|93
1734478800000|2024-12-17 23:40:00|105.2|104.7|105.69|105.19|105.69|105.19|105.2|104.7|94
1734479100000|2024-12-17 23:45:00|105.67|105.17|105.41|104.91|105.8|105.3|105.27|104.77|130
1734479400000|2024-12-17 23:50:00|105.42|104.92|105.23|104.73|105.45|104.95|105.21|104.71|55
1734479700000|2024-12-17 23:55:00|105.22|104.72|105.41|104.91|105.57|105.07|105.21|104.71|65
1734480000000|2024-12-18 00:00:00|105.42|104.92|105.5|105|105.81|105.31|105.26|104.76|94
1734480300000|2024-12-18 00:05:00|105.47|104.97|106.01|105.51|106.01|105.51|105.45|104.95|122
1734480600000|2024-12-18 00:10:00|106.07|105.57|105.92|105.42|106.07|105.57|105.89|105.39|61
1734480900000|2024-12-18 00:15:00|105.94|105.44|105.78|105.28|106.11|105.61|105.76|105.26|85
1734481200000|2024-12-18 00:20:00|105.76|105.26|105.29|104.79|105.76|105.26|105.29|104.79|98
1734481500000|2024-12-18 00:25:00|105.28|104.78|105.16|104.66|105.28|104.78|105.02|104.52|50
1734481800000|2024-12-18 00:30:00|105.14|104.64|104.79|104.29|105.15|104.65|104.5|104|128
1734482100000|2024-12-18 00:35:00|104.82|104.32|104.46|103.96|104.82|104.32|104.46|103.96|75
1734482400000|2024-12-18 00:40:00|104.47|103.97|105.26|104.76|105.3|104.8|104.47|103.97|97
1734482700000|2024-12-18 00:45:00|105.25|104.75|105.72|105.22|105.72|105.22|105.16|104.66|95
1734483000000|2024-12-18 00:50:00|105.73|105.23|105.86|105.36|105.95|105.45|105.72|105.22|64
1734483300000|2024-12-18 00:55:00|105.79|105.29|105.47|104.97|105.79|105.29|105.38|104.88|104
1734483600000|2024-12-18 01:00:00|105.48|104.98|105.95|105.45|106.1|105.6|105.38|104.88|120
1734483900000|2024-12-18 01:05:00|105.98|105.48|105.6|105.1|106.08|105.58|105.58|105.08|113
1734484200000|2024-12-18 01:10:00|105.59|105.09|105.86|105.36|105.86|105.36|105.49|104.99|75
1734484500000|2024-12-18 01:15:00|105.84|105.34|105.97|105.47|106.23|105.73|105.76|105.26|101
1734484800000|2024-12-18 01:20:00|105.98|105.48|105.79|105.29|106.06|105.56|105.77|105.27|96
1734485100000|2024-12-18 01:25:00|105.77|105.27|105.79|105.29|106.03|105.53|105.77|105.27|45
1734485400000|2024-12-18 01:30:00|105.78|105.28|105.87|105.37|105.99|105.49|105.68|105.18|105
1734485700000|2024-12-18 01:35:00|105.86|105.36|105.45|104.95|106.07|105.57|105.45|104.95|89
1734486000000|2024-12-18 01:40:00|105.46|104.96|105.45|104.95|105.48|104.98|105.26|104.76|61
1734486300000|2024-12-18 01:45:00|105.46|104.96|105.52|105.02|105.77|105.27|105.45|104.95|64
1734486600000|2024-12-18 01:50:00|105.46|104.96|104.54|104.04|105.46|104.96|104.5|104|148
1734486900000|2024-12-18 01:55:00|104.53|104.03|104.21|103.71|104.67|104.17|103.93|103.43|173
1734487200000|2024-12-18 02:00:00|104.2|103.7|104.66|104.16|104.76|104.26|103.91|103.41|146
1734487500000|2024-12-18 02:05:00|104.65|104.15|105.19|104.69|105.6|105.1|104.54|104.04|172
1734487800000|2024-12-18 02:10:00|105.18|104.68|105.17|104.67|105.41|104.91|105.06|104.56|100
1734488100000|2024-12-18 02:15:00|105.2|104.7|105.71|105.21|105.71|105.21|105.08|104.58|91
1734488400000|2024-12-18 02:20:00|105.68|105.18|105.36|104.86|105.73|105.23|105.34|104.84|107
1734488700000|2024-12-18 02:25:00|105.35|104.85|105.16|104.66|105.45|104.95|105.16|104.66|83
1734489000000|2024-12-18 02:30:00|105.15|104.65|105.2|104.7|105.29|104.79|105.07|104.57|74
1734489300000|2024-12-18 02:35:00|105.21|104.71|105.06|104.56|105.22|104.72|104.96|104.46|54
1734489600000|2024-12-18 02:40:00|105.07|104.57|105.14|104.64|105.16|104.66|105.03|104.53|53
1734489900000|2024-12-18 02:45:00|105.15|104.65|105.04|104.54|105.39|104.89|104.93|104.43|65
1734490200000|2024-12-18 02:50:00|105.02|104.52|105.07|104.57|105.09|104.59|104.91|104.41|59
1734490500000|2024-12-18 02:55:00|105.09|104.59|105.27|104.77|105.28|104.78|105.09|104.59|26
1734490800000|2024-12-18 03:00:00|105.25|104.75|105.34|104.84|105.34|104.84|104.99|104.49|75
1734491100000|2024-12-18 03:05:00|105.35|104.85|104.57|104.07|105.39|104.89|104.56|104.06|93
1734491400000|2024-12-18 03:10:00|104.55|104.05|104.46|103.96|104.7|104.2|104.46|103.96|43
1734491700000|2024-12-18 03:15:00|104.48|103.98|104.8|104.3|104.8|104.3|104.47|103.97|45
1734492000000|2024-12-18 03:20:00|104.79|104.29|104.82|104.32|104.9|104.4|104.79|104.29|32
1734492300000|2024-12-18 03:25:00|104.83|104.33|104.71|104.21|104.83|104.33|104.7|104.2|17
1734492600000|2024-12-18 03:30:00|104.7|104.2|104.41|103.91|104.7|104.2|104.36|103.86|48
1734492900000|2024-12-18 03:35:00|104.4|103.9|104.5|104|104.81|104.31|104.38|103.88|60
1734493200000|2024-12-18 03:40:00|104.49|103.99|104.26|103.76|104.49|103.99|104.26|103.76|64
1734493500000|2024-12-18 03:45:00|104.27|103.77|103.94|103.44|104.28|103.78|103.87|103.37|75
1734493800000|2024-12-18 03:50:00|103.95|103.45|104.19|103.69|104.23|103.73|103.94|103.44|73
1734494100000|2024-12-18 03:55:00|104.21|103.71|103.99|103.49|104.28|103.78|103.99|103.49|43
1734494400000|2024-12-18 04:00:00|104.02|103.52|103.19|102.69|104.03|103.53|103.19|102.69|130
1734494700000|2024-12-18 04:05:00|103.2|102.7|103.26|102.76|103.27|102.77|103.06|102.56|93
1734495000000|2024-12-18 04:10:00|103.27|102.77|103.12|102.62|103.43|102.93|103.12|102.62|89
1734495300000|2024-12-18 04:15:00|102.99|102.49|103.14|102.64|103.45|102.95|102.81|102.31|145
1734495600000|2024-12-18 04:20:00|103.15|102.65|102.61|102.11|103.17|102.67|102.53|102.03|158
1734495900000|2024-12-18 04:25:00|102.59|102.09|102.57|102.07|102.63|102.13|102.11|101.61|219
1734496200000|2024-12-18 04:30:00|102.54|102.04|102.31|101.81|102.57|102.07|102.14|101.64|171
1734496500000|2024-12-18 04:35:00|102.3|101.8|101.91|101.41|102.31|101.81|101.91|101.41|133
1734496800000|2024-12-18 04:40:00|101.93|101.43|102.54|102.04|102.54|102.04|101.92|101.42|130
1734497100000|2024-12-18 04:45:00|102.53|102.03|102.15|101.65|102.53|102.03|102|101.5|117
1734497400000|2024-12-18 04:50:00|102.14|101.64|102.43|101.93|102.43|101.93|102.04|101.54|59
1734497700000|2024-12-18 04:55:00|102.42|101.92|102.75|102.25|102.82|102.32|102.36|101.86|47
1734498000000|2024-12-18 05:00:00|102.73|102.23|102.58|102.08|102.81|102.31|102.56|102.06|62
1734498300000|2024-12-18 05:05:00|102.56|102.06|102.28|101.78|102.72|102.22|102.28|101.78|79
1734498600000|2024-12-18 05:10:00|102.26|101.76|102.67|102.17|102.73|102.23|102.23|101.73|77
1734498900000|2024-12-18 05:15:00|102.66|102.16|102.58|102.08|102.7|102.2|102.5|102|58
1734499200000|2024-12-18 05:20:00|102.57|102.07|103.15|102.65|103.38|102.88|102.52|102.02|81
1734499500000|2024-12-18 05:25:00|103.16|102.66|103.06|102.56|103.29|102.79|103.02|102.52|57
1734499800000|2024-12-18 05:30:00|103.05|102.55|103.25|102.75|103.3|102.8|103.01|102.51|61
1734500100000|2024-12-18 05:35:00|103.24|102.74|103.35|102.85|103.37|102.87|103.22|102.72|68
1734500400000|2024-12-18 05:40:00|103.36|102.86|102.81|102.31|103.36|102.86|102.74|102.24|97
1734500700000|2024-12-18 05:45:00|102.78|102.28|102.63|102.13|103.08|102.58|102.63|102.13|95
1734501000000|2024-12-18 05:50:00|102.59|102.09|102.45|101.95|102.63|102.13|102.35|101.85|64
1734501300000|2024-12-18 05:55:00|102.44|101.94|102.55|102.05|102.55|102.05|102.33|101.83|51
1734501600000|2024-12-18 06:00:00|102.56|102.06|102.57|102.07|102.65|102.15|102.45|101.95|54
1734501900000|2024-12-18 06:05:00|102.56|102.06|102.74|102.24|102.74|102.24|102.53|102.03|38
1734502200000|2024-12-18 06:10:00|102.73|102.23|102.86|102.36|102.86|102.36|102.66|102.16|36
1734502500000|2024-12-18 06:15:00|102.85|102.35|102.58|102.08|102.97|102.47|102.58|102.08|45
1734502800000|2024-12-18 06:20:00|102.57|102.07|102.95|102.45|102.95|102.45|102.57|102.07|43
1734503100000|2024-12-18 06:25:00|102.94|102.44|102.93|102.43|103.23|102.73|102.93|102.43|35
1734503400000|2024-12-18 06:30:00|102.92|102.42|102.4|101.9|102.92|102.42|102.4|101.9|55
1734503700000|2024-12-18 06:35:00|102.38|101.88|102.22|101.72|102.38|101.88|102|101.5|77
1734504000000|2024-12-18 06:40:00|102.21|101.71|102.02|101.52|102.24|101.74|102.01|101.51|80
1734504300000|2024-12-18 06:45:00|102.01|101.51|102.16|101.66|102.16|101.66|101.7|101.2|84
1734504600000|2024-12-18 06:50:00|102.15|101.65|102.47|101.97|102.51|102.01|102.15|101.65|42
1734504900000|2024-12-18 06:55:00|102.48|101.98|102.34|101.84|102.54|102.04|102.34|101.84|38
1734505200000|2024-12-18 07:00:00|102.35|101.85|102.29|101.79|102.36|101.86|102.08|101.58|63
1734505500000|2024-12-18 07:05:00|102.3|101.8|102.81|102.31|102.81|102.31|102.27|101.77|58
1734505800000|2024-12-18 07:10:00|102.8|102.3|102.69|102.19|102.81|102.31|102.56|102.06|44
1734506100000|2024-12-18 07:15:00|102.67|102.17|102.48|101.98|102.68|102.18|102.37|101.87|68
1734506400000|2024-12-18 07:20:00|102.49|101.99|102.62|102.12|102.69|102.19|102.49|101.99|50
1734506700000|2024-12-18 07:25:00|102.61|102.11|102.9|102.4|102.96|102.46|102.6|102.1|33
1734507000000|2024-12-18 07:30:00|102.87|102.37|102.39|101.89|102.87|102.37|102.39|101.89|49
1734507300000|2024-12-18 07:35:00|102.38|101.88|102.44|101.94|102.48|101.98|102.29|101.79|64
1734507600000|2024-12-18 07:40:00|102.46|101.96|102.72|102.22|102.72|102.22|102.46|101.96|37
1734507900000|2024-12-18 07:45:00|102.74|102.24|102.66|102.16|102.79|102.29|102.66|102.16|35
1734508200000|2024-12-18 07:50:00|102.63|102.13|102.4|101.9|102.7|102.2|102.4|101.9|51
1734508500000|2024-12-18 07:55:00|102.39|101.89|102.55|102.05|102.56|102.06|102.39|101.89|28
1734508800000|2024-12-18 08:00:00|102.54|102.04|102.46|101.96|102.57|102.07|102.39|101.89|54
1734509100000|2024-12-18 08:05:00|102.47|101.97|102.81|102.31|102.81|102.31|102.47|101.97|31
1734509400000|2024-12-18 08:10:00|102.82|102.32|102.84|102.34|102.87|102.37|102.71|102.21|45
1734509700000|2024-12-18 08:15:00|102.81|102.31|102.47|101.97|102.81|102.31|102.39|101.89|75
1734510000000|2024-12-18 08:20:00|102.46|101.96|102.42|101.92|102.52|102.02|102.28|101.78|45
1734510300000|2024-12-18 08:25:00|102.39|101.89|102.23|101.73|102.39|101.89|102.23|101.73|38
1734510600000|2024-12-18 08:30:00|102.22|101.72|102.39|101.89|102.39|101.89|102|101.5|69
1734510900000|2024-12-18 08:35:00|102.38|101.88|102.55|102.05|102.59|102.09|102.29|101.79|48
1734511200000|2024-12-18 08:40:00|102.54|102.04|102.19|101.69|102.54|102.04|102.19|101.69|36
1734511500000|2024-12-18 08:45:00|102.2|101.7|102.42|101.92|102.42|101.92|102.2|101.7|41
1734511800000|2024-12-18 08:50:00|102.41|101.91|102.49|101.99|102.49|101.99|102.35|101.85|28
1734512100000|2024-12-18 08:55:00|102.5|102|102.63|102.13|102.63|102.13|102.5|102|10
1734512400000|2024-12-18 09:00:00|102.64|102.14|102.95|102.45|102.95|102.45|102.59|102.09|47
1734512700000|2024-12-18 09:05:00|102.96|102.46|103.13|102.63|103.25|102.75|102.96|102.46|63
1734513000000|2024-12-18 09:10:00|103.17|102.67|103.28|102.78|103.35|102.85|103.17|102.67|43
1734513300000|2024-12-18 09:15:00|103.29|102.79|103.34|102.84|103.34|102.84|103.2|102.7|32
1734513600000|2024-12-18 09:20:00|103.33|102.83|103.66|103.16|103.66|103.16|103.3|102.8|77
1734513900000|2024-12-18 09:25:00|103.64|103.14|103.51|103.01|103.64|103.14|103.44|102.94|72
1734514200000|2024-12-18 09:30:00|103.52|103.02|103.8|103.3|103.81|103.31|103.52|103.02|41
1734514500000|2024-12-18 09:35:00|103.79|103.29|103.71|103.21|103.81|103.31|103.68|103.18|89
1734514800000|2024-12-18 09:40:00|103.72|103.22|103.85|103.35|103.85|103.35|103.72|103.22|35
1734515100000|2024-12-18 09:45:00|103.87|103.37|104.02|103.52|104.29|103.79|103.87|103.37|63
1734515400000|2024-12-18 09:50:00|104.04|103.54|103.89|103.39|104.08|103.58|103.89|103.39|87
1734515700000|2024-12-18 09:55:00|103.9|103.4|104.02|103.52|104.04|103.54|103.9|103.4|33
1734516000000|2024-12-18 10:00:00|104.01|103.51|104.02|103.52|104.07|103.57|103.85|103.35|79
1734516300000|2024-12-18 10:05:00|104.01|103.51|103.95|103.45|104.01|103.51|103.85|103.35|97
1734516600000|2024-12-18 10:10:00|103.96|103.46|104.04|103.54|104.23|103.73|103.95|103.45|79
1734516900000|2024-12-18 10:15:00|104.03|103.53|103.62|103.12|104.03|103.53|103.61|103.11|66
1734517200000|2024-12-18 10:20:00|103.63|103.13|103.6|103.1|103.78|103.28|103.54|103.04|67
1734517500000|2024-12-18 10:25:00|103.61|103.11|103.8|103.3|103.81|103.31|103.61|103.11|17
1734517800000|2024-12-18 10:30:00|103.78|103.28|103.65|103.15|103.8|103.3|103.59|103.09|48
1734518100000|2024-12-18 10:35:00|103.66|103.16|103.79|103.29|103.92|103.42|103.6|103.1|47
1734518400000|2024-12-18 10:40:00|103.81|103.31|103.97|103.47|103.97|103.47|103.78|103.28|33
1734518700000|2024-12-18 10:45:00|103.98|103.48|104.21|103.71|104.21|103.71|103.81|103.31|65
1734519000000|2024-12-18 10:50:00|104.2|103.7|104.31|103.81|104.31|103.81|104.09|103.59|39
1734519300000|2024-12-18 10:55:00|104.32|103.82|104.24|103.74|104.35|103.85|104.21|103.71|65
1734519600000|2024-12-18 11:00:00|104.23|103.73|104.74|104.24|104.74|104.24|104.21|103.71|94
1734519900000|2024-12-18 11:05:00|104.76|104.26|104.86|104.36|104.95|104.45|104.76|104.26|40
1734520200000|2024-12-18 11:10:00|104.87|104.37|104.83|104.33|104.96|104.46|104.83|104.33|86
1734520500000|2024-12-18 11:15:00|104.85|104.35|105.17|104.67|105.17|104.67|104.69|104.19|123
1734520800000|2024-12-18 11:20:00|105.15|104.65|105.05|104.55|105.15|104.65|104.9|104.4|84
1734521100000|2024-12-18 11:25:00|105.08|104.58|104.77|104.27|105.12|104.62|104.77|104.27|53
1734521400000|2024-12-18 11:30:00|104.76|104.26|104.95|104.45|104.95|104.45|104.75|104.25|20
1734521700000|2024-12-18 11:35:00|104.99|104.49|105.25|104.75|105.26|104.76|104.99|104.49|29
1734522000000|2024-12-18 11:40:00|105.26|104.76|105.03|104.53|105.26|104.76|105.02|104.52|19
1734522300000|2024-12-18 11:45:00|105.02|104.52|104.82|104.32|105.06|104.56|104.75|104.25|79
1734522600000|2024-12-18 11:50:00|104.81|104.31|105.08|104.58|105.08|104.58|104.81|104.31|52
1734522900000|2024-12-18 11:55:00|105.07|104.57|105.22|104.72|105.22|104.72|105.06|104.56|56
1734523200000|2024-12-18 12:00:00|105.21|104.71|105.17|104.67|105.23|104.73|105.03|104.53|80
1734523500000|2024-12-18 12:05:00|105.16|104.66|105.04|104.54|105.21|104.71|105.02|104.52|49
1734523800000|2024-12-18 12:10:00|105.05|104.55|105.27|104.77|105.27|104.77|104.95|104.45|46
1734524100000|2024-12-18 12:15:00|105.26|104.76|105.02|104.52|105.26|104.76|105.02|104.52|96
1734524400000|2024-12-18 12:20:00|105.01|104.51|104.47|103.97|105.01|104.51|104.47|103.97|70
1734524700000|2024-12-18 12:25:00|104.46|103.96|104.1|103.6|104.46|103.96|104.1|103.6|76
1734525000000|2024-12-18 12:30:00|104.08|103.58|103.65|103.15|104.26|103.76|103.43|102.93|145
1734525300000|2024-12-18 12:35:00|103.66|103.16|103.01|102.51|103.66|103.16|102.95|102.45|184
1734525600000|2024-12-18 12:40:00|103|102.5|103.46|102.96|103.54|103.04|102.87|102.37|135
1734525900000|2024-12-18 12:45:00|103.45|102.95|103.56|103.06|103.88|103.38|103.42|102.92|119
1734526200000|2024-12-18 12:50:00|103.55|103.05|103.22|102.72|103.56|103.06|103.15|102.65|151
1734526500000|2024-12-18 12:55:00|103.19|102.69|103.57|103.07|103.79|103.29|103.06|102.56|84
1734526800000|2024-12-18 13:00:00|103.62|103.12|103.06|102.56|103.62|103.12|103.06|102.56|69
1734527100000|2024-12-18 13:05:00|103.07|102.57|103.66|103.16|103.66|103.16|103.07|102.57|104
1734527400000|2024-12-18 13:10:00|103.65|103.15|103.53|103.03|103.65|103.15|103.46|102.96|61
1734527700000|2024-12-18 13:15:00|103.51|103.01|103.6|103.1|103.9|103.4|103.48|102.98|112
1734528000000|2024-12-18 13:20:00|103.61|103.11|103.3|102.8|103.71|103.21|103.25|102.75|68
1734528300000|2024-12-18 13:25:00|103.32|102.82|103.65|103.15|103.65|103.15|103.32|102.82|67
1734528600000|2024-12-18 13:30:00|103.66|103.16|103.68|103.18|103.7|103.2|103.46|102.96|77
1734528900000|2024-12-18 13:35:00|103.64|103.14|103.74|103.24|103.83|103.33|103.6|103.1|65
1734529200000|2024-12-18 13:40:00|103.78|103.28|103.69|103.19|103.94|103.44|103.56|103.06|89
1734529500000|2024-12-18 13:45:00|103.7|103.2|103.27|102.77|103.8|103.3|103.25|102.75|93
1734529800000|2024-12-18 13:50:00|103.29|102.79|103.27|102.77|103.32|102.82|103.01|102.51|91
1734530100000|2024-12-18 13:55:00|103.26|102.76|103.35|102.85|103.5|103|103.16|102.66|64
1734530400000|2024-12-18 14:00:00|103.38|102.88|103.82|103.32|104.09|103.59|103.36|102.86|103
1734530700000|2024-12-18 14:05:00|103.81|103.31|103.75|103.25|103.86|103.36|103.49|102.99|132
1734531000000|2024-12-18 14:10:00|103.74|103.24|103.54|103.04|103.75|103.25|103.48|102.98|70
1734531300000|2024-12-18 14:15:00|103.55|103.05|103.85|103.35|103.96|103.46|103.55|103.05|108
1734531600000|2024-12-18 14:20:00|103.83|103.33|103.42|102.92|103.86|103.36|103.41|102.91|96
1734531900000|2024-12-18 14:25:00|103.44|102.94|103.46|102.96|103.48|102.98|103.25|102.75|63
1734532200000|2024-12-18 14:30:00|103.44|102.94|102.81|102.31|103.56|103.06|102.81|102.31|126
1734532500000|2024-12-18 14:35:00|102.8|102.3|102.77|102.27|103.26|102.76|102.68|102.18|157
1734532800000|2024-12-18 14:40:00|102.79|102.29|103.28|102.78|103.28|102.78|102.71|102.21|136
1734533100000|2024-12-18 14:45:00|103.25|102.75|102.89|102.39|103.66|103.16|102.89|102.39|216
1734533400000|2024-12-18 14:50:00|102.88|102.38|102.72|102.22|103.08|102.58|102.72|102.22|98
1734533700000|2024-12-18 14:55:00|102.7|102.2|102.15|101.65|102.72|102.22|102.14|101.64|132
1734534000000|2024-12-18 15:00:00|102.18|101.68|101.46|100.96|102.18|101.68|101.4|100.9|205
1734534300000|2024-12-18 15:05:00|101.47|100.97|101.57|101.07|101.86|101.36|101.16|100.66|318
1734534600000|2024-12-18 15:10:00|101.55|101.05|102.02|101.52|102.07|101.57|101.52|101.02|227
1734534900000|2024-12-18 15:15:00|102.03|101.53|102.68|102.18|102.68|102.18|102.03|101.53|231
1734535200000|2024-12-18 15:20:00|102.62|102.12|102.65|102.15|103.1|102.6|102.51|102.01|184
1734535500000|2024-12-18 15:25:00|102.66|102.16|102.64|102.14|102.74|102.24|102.25|101.75|174
1734535800000|2024-12-18 15:30:00|102.63|102.13|102.46|101.96|102.79|102.29|102.43|101.93|212
1734536100000|2024-12-18 15:35:00|102.47|101.97|102.83|102.33|102.84|102.34|102.27|101.77|159
1734536400000|2024-12-18 15:40:00|102.82|102.32|102.68|102.18|102.99|102.49|102.49|101.99|147
1734536700000|2024-12-18 15:45:00|102.69|102.19|102.29|101.79|102.74|102.24|102.15|101.65|195
1734537000000|2024-12-18 15:50:00|102.32|101.82|102.29|101.79|102.53|102.03|102.21|101.71|184
1734537300000|2024-12-18 15:55:00|102.28|101.78|102.53|102.03|102.71|102.21|102.16|101.66|101
1734537600000|2024-12-18 16:00:00|102.48|101.98|102.39|101.89|102.63|102.13|102.34|101.84|190
1734537900000|2024-12-18 16:05:00|102.38|101.88|102.75|102.25|103.04|102.54|102.26|101.76|131
1734538200000|2024-12-18 16:10:00|102.78|102.28|102.46|101.96|102.88|102.38|102.32|101.82|172
1734538500000|2024-12-18 16:15:00|102.47|101.97|101.71|101.21|102.55|102.05|101.71|101.21|147
1734538800000|2024-12-18 16:20:00|101.72|101.22|101.75|101.25|101.82|101.32|101.35|100.85|191
1734539100000|2024-12-18 16:25:00|101.76|101.26|102.31|101.81|102.44|101.94|101.66|101.16|171
1734539400000|2024-12-18 16:30:00|102.3|101.8|102.23|101.73|102.46|101.96|102.01|101.51|171
1734539700000|2024-12-18 16:35:00|102.22|101.72|102.6|102.1|102.65|102.15|102.15|101.65|126
1734540000000|2024-12-18 16:40:00|102.61|102.11|102.88|102.38|102.89|102.39|102.58|102.08|117
1734540300000|2024-12-18 16:45:00|102.89|102.39|102.75|102.25|102.89|102.39|102.75|102.25|55
1734540600000|2024-12-18 16:50:00|102.76|102.26|102.78|102.28|103.08|102.58|102.65|102.15|104
1734540900000|2024-12-18 16:55:00|102.77|102.27|102.74|102.24|102.87|102.37|102.53|102.03|84
1734541200000|2024-12-18 17:00:00|102.75|102.25|102.44|101.94|102.79|102.29|102.34|101.84|190
1734541500000|2024-12-18 17:05:00|102.43|101.93|102.09|101.59|102.43|101.93|102|101.5|150
1734541800000|2024-12-18 17:10:00|102.07|101.57|102.39|101.89|102.4|101.9|102.06|101.56|56
1734542100000|2024-12-18 17:15:00|102.38|101.88|102.42|101.92|102.54|102.04|102.33|101.83|105
1734542400000|2024-12-18 17:20:00|102.43|101.93|102.01|101.51|102.54|102.04|101.98|101.48|144
1734542700000|2024-12-18 17:25:00|102|101.5|101.89|101.39|102.01|101.51|101.66|101.16|90
1734543000000|2024-12-18 17:30:00|101.91|101.41|102.94|102.44|102.94|102.44|101.91|101.41|112
1734543300000|2024-12-18 17:35:00|102.96|102.46|103.52|103.02|103.52|103.02|102.94|102.44|140
1734543600000|2024-12-18 17:40:00|103.63|103.13|103.69|103.19|103.94|103.44|103.6|103.1|155
1734543900000|2024-12-18 17:45:00|103.68|103.18|104.34|103.84|104.34|103.84|103.68|103.18|81
1734544200000|2024-12-18 17:50:00|104.33|103.83|104.16|103.66|104.42|103.92|104.11|103.61|139
1734544500000|2024-12-18 17:55:00|104.17|103.67|103.85|103.35|104.2|103.7|103.85|103.35|138
1734544800000|2024-12-18 18:00:00|103.81|103.31|103.82|103.32|103.88|103.38|103.48|102.98|167
1734545100000|2024-12-18 18:05:00|103.87|103.37|104.08|103.58|104.2|103.7|103.85|103.35|148
1734545400000|2024-12-18 18:10:00|104.07|103.57|104.24|103.74|104.24|103.74|104.06|103.56|75
1734545700000|2024-12-18 18:15:00|104.23|103.73|104.75|104.25|104.95|104.45|104.23|103.73|132
1734546000000|2024-12-18 18:20:00|104.74|104.24|104.73|104.23|104.92|104.42|104.72|104.22|84
1734546300000|2024-12-18 18:25:00|104.74|104.24|105.06|104.56|105.06|104.56|104.73|104.23|92
1734546600000|2024-12-18 18:30:00|105.05|104.55|104.91|104.41|105.46|104.96|104.8|104.3|147
1734546900000|2024-12-18 18:35:00|104.93|104.43|104.84|104.34|104.99|104.49|104.74|104.24|96
1734547200000|2024-12-18 18:40:00|104.86|104.36|104.82|104.32|104.95|104.45|104.45|103.95|164
1734547500000|2024-12-18 18:45:00|104.81|104.31|105.06|104.56|105.23|104.73|104.71|104.21|143
1734547800000|2024-12-18 18:50:00|105.05|104.55|105.17|104.67|105.17|104.67|104.85|104.35|144
1734548100000|2024-12-18 18:55:00|105.16|104.66|105.95|105.45|106|105.5|105.01|104.51|110
1734548400000|2024-12-18 19:00:00|105.96|105.46|105.39|104.89|106.05|105.55|104.82|104.32|511
1734548700000|2024-12-18 19:05:00|105.38|104.88|103.82|103.32|105.38|104.88|103.82|103.32|415
1734549000000|2024-12-18 19:10:00|103.8|103.3|104.65|104.15|104.86|104.36|103.55|103.05|313
1734549300000|2024-12-18 19:15:00|104.64|104.14|103.66|103.16|104.76|104.26|103.63|103.13|289
1734549600000|2024-12-18 19:20:00|103.65|103.15|104.71|104.21|105.02|104.52|103.63|103.13|275
1734549900000|2024-12-18 19:25:00|104.69|104.19|104.19|103.69|104.83|104.33|104.01|103.51|326
1734550200000|2024-12-18 19:30:00|104.2|103.7|104.45|103.95|104.46|103.96|104.03|103.53|355
1734550500000|2024-12-18 19:35:00|104.44|103.94|104.35|103.85|104.92|104.42|104.2|103.7|298
1734550800000|2024-12-18 19:40:00|104.31|103.81|104|103.5|104.69|104.19|103.99|103.49|195
1734551100000|2024-12-18 19:45:00|103.96|103.46|102.9|102.4|103.96|103.46|102.62|102.12|278
1734551400000|2024-12-18 19:50:00|102.91|102.41|102.29|101.79|103.11|102.61|102.24|101.74|288
1734551700000|2024-12-18 19:55:00|102.28|101.78|101.27|100.77|102.75|102.25|101.27|100.77|375
1734552000000|2024-12-18 20:00:00|101.25|100.75|100.47|99.97|101.91|101.41|100.29|99.79|577
1734552300000|2024-12-18 20:05:00|100.42|99.92|98.68|98.18|100.57|100.07|96.73|96.23|539
1734552600000|2024-12-18 20:10:00|98.61|98.11|99.81|99.31|100.35|99.85|97.58|97.08|606
1734552900000|2024-12-18 20:15:00|99.8|99.3|98.41|97.91|100.07|99.57|98.06|97.56|546
1734553200000|2024-12-18 20:20:00|98.39|97.89|98.7|98.2|99.85|99.35|98.18|97.68|474
1734553500000|2024-12-18 20:25:00|98.81|98.31|99.52|99.02|100.19|99.69|98.76|98.26|434
1734553800000|2024-12-18 20:30:00|99.49|98.99|99.05|98.55|99.83|99.33|99.04|98.54|461
1734554100000|2024-12-18 20:35:00|99.13|98.63|99.21|98.71|100.15|99.65|99.08|98.58|500
1734554400000|2024-12-18 20:40:00|99.22|98.72|98.49|97.99|99.43|98.93|98.39|97.89|400
1734554700000|2024-12-18 20:45:00|98.5|98|99.14|98.64|99.14|98.64|97.68|97.18|441
1734555000000|2024-12-18 20:50:00|99.24|98.74|99.6|99.1|99.69|99.19|98.98|98.48|389
1734555300000|2024-12-18 20:55:00|99.58|99.08|97.94|97.44|99.58|99.08|97.74|97.24|278
1734555600000|2024-12-18 21:00:00|97.92|97.42|97.64|97.14|98.42|97.92|97.4|96.9|514
1734555900000|2024-12-18 21:05:00|97.63|97.13|97.82|97.32|98.23|97.73|97.25|96.75|311
1734556200000|2024-12-18 21:10:00|97.8|97.3|98.62|98.12|98.63|98.13|97.48|96.98|357
1734556500000|2024-12-18 21:15:00|98.6|98.1|98.14|97.64|98.97|98.47|98.03|97.53|240
1734556800000|2024-12-18 21:20:00|98.15|97.65|99.01|98.51|99.01|98.51|98.13|97.63|292
1734557100000|2024-12-18 21:25:00|98.99|98.49|99.01|98.51|99.46|98.96|98.68|98.18|293
1734557400000|2024-12-18 21:30:00|99|98.5|99.5|99|99.5|99|98.92|98.42|264
1734557700000|2024-12-18 21:35:00|99.52|99.02|99.21|98.71|99.99|99.49|99.17|98.67|253
1734558000000|2024-12-18 21:40:00|99.24|98.74|99.22|98.72|99.52|99.02|99.05|98.55|232
1734558300000|2024-12-18 21:45:00|99.24|98.74|98.64|98.14|99.43|98.93|98.61|98.11|217
1734558600000|2024-12-18 21:50:00|98.63|98.13|99.05|98.55|99.05|98.55|98.61|98.11|142
1734558900000|2024-12-18 21:55:00|99.04|98.54|98.53|98.03|99.15|98.65|98.52|98.02|126
1734559200000|2024-12-18 22:00:00|98.52|98.02|98.29|97.79|98.69|98.19|98.29|97.79|117
1734559500000|2024-12-18 22:05:00|98.28|97.78|97.74|97.24|98.32|97.82|97.74|97.24|103
1734559800000|2024-12-18 22:10:00|97.71|97.21|97.9|97.4|97.99|97.49|97.45|96.95|167
1734560100000|2024-12-18 22:15:00|97.91|97.41|98.39|97.89|98.64|98.14|97.65|97.15|219
1734560400000|2024-12-18 22:20:00|98.4|97.9|98.57|98.07|98.62|98.12|98.21|97.71|161
1734560700000|2024-12-18 22:25:00|98.6|98.1|98.92|98.42|98.92|98.42|98.38|97.88|72
1734561000000|2024-12-18 22:30:00|98.87|98.37|99.28|98.78|99.28|98.78|98.49|97.99|149
1734561300000|2024-12-18 22:35:00|99.27|98.77|99.13|98.63|99.37|98.87|98.91|98.41|110
1734561600000|2024-12-18 22:40:00|99.12|98.62|98.29|97.79|99.12|98.62|98.29|97.79|71
1734561900000|2024-12-18 22:45:00|98.3|97.8|98.43|97.93|98.44|97.94|98.18|97.68|42
1734562200000|2024-12-18 22:50:00|98.42|97.92|98.71|98.21|98.78|98.28|98.42|97.92|27
1734562500000|2024-12-18 22:55:00|98.69|98.19|98.23|97.73|98.69|98.19|98.22|97.72|57
1734562800000|2024-12-18 23:00:00|98.25|97.75|97.59|97.09|98.29|97.79|97.4|96.9|121
1734563100000|2024-12-18 23:05:00|97.62|97.12|97.8|97.3|97.9|97.4|97.11|96.61|221
1734563400000|2024-12-18 23:10:00|97.75|97.25|97.21|96.71|97.75|97.25|97.2|96.7|107
1734563700000|2024-12-18 23:15:00|97.22|96.72|97.54|97.04|97.54|97.04|97.2|96.7|101
1734564000000|2024-12-18 23:20:00|97.55|97.05|98.24|97.74|98.25|97.75|97.55|97.05|85
1734564300000|2024-12-18 23:25:00|98.25|97.75|98.44|97.94|98.6|98.1|97.96|97.46|139
1734564600000|2024-12-18 23:30:00|98.45|97.95|97.84|97.34|98.45|97.95|97.74|97.24|245
1734564900000|2024-12-18 23:35:00|97.83|97.33|97.39|96.89|97.87|97.37|97.39|96.89|112
1734565200000|2024-12-18 23:40:00|97.4|96.9|97.33|96.83|97.74|97.24|97.33|96.83|115
1734565500000|2024-12-18 23:45:00|97.34|96.84|96.75|96.25|97.45|96.95|96.75|96.25|161
1734565800000|2024-12-18 23:50:00|96.76|96.26|96.97|96.47|97.3|96.8|96.75|96.25|205
1734566100000|2024-12-18 23:55:00|96.96|96.46|97.01|96.51|97.2|96.7|96.62|96.12|227
1734566400000|2024-12-19 00:00:00|97.03|96.53|96.63|96.13|97.3|96.8|96.05|95.55|462
1734566700000|2024-12-19 00:05:00|96.66|96.16|97.73|97.23|97.93|97.43|96.62|96.12|350
1734567000000|2024-12-19 00:10:00|97.74|97.24|97.75|97.25|97.91|97.41|97.4|96.9|248
1734567300000|2024-12-19 00:15:00|97.74|97.24|97.09|96.59|97.96|97.46|97.07|96.57|246
1734567600000|2024-12-19 00:20:00|97.11|96.61|97.56|97.06|97.72|97.22|97.07|96.57|304
1734567900000|2024-12-19 00:25:00|97.57|97.07|97.99|97.49|98.2|97.7|97.53|97.03|204
1734568200000|2024-12-19 00:30:00|98|97.5|98.13|97.63|98.26|97.76|97.75|97.25|240
1734568500000|2024-12-19 00:35:00|98.14|97.64|97.43|96.93|98.14|97.64|97.35|96.85|244
1734568800000|2024-12-19 00:40:00|97.42|96.92|96.99|96.49|97.42|96.92|96.97|96.47|134
1734569100000|2024-12-19 00:45:00|97|96.5|97.56|97.06|97.67|97.17|96.71|96.21|266
1734569400000|2024-12-19 00:50:00|97.57|97.07|97.66|97.16|97.71|97.21|97.11|96.61|179
1734569700000|2024-12-19 00:55:00|97.65|97.15|97.78|97.28|97.78|97.28|97.4|96.9|122
1734570000000|2024-12-19 01:00:00|97.77|97.27|97.1|96.6|97.85|97.35|97.1|96.6|172
1734570300000|2024-12-19 01:05:00|97.11|96.61|96.63|96.13|97.11|96.61|96.49|95.99|132
1734570600000|2024-12-19 01:10:00|96.61|96.11|96.93|96.43|97.11|96.61|96.33|95.83|166
1734570900000|2024-12-19 01:15:00|96.94|96.44|97.27|96.77|97.35|96.85|96.83|96.33|211
1734571200000|2024-12-19 01:20:00|97.3|96.8|97.57|97.07|97.57|97.07|97.05|96.55|120
1734571500000|2024-12-19 01:25:00|97.56|97.06|96.93|96.43|97.57|97.07|96.83|96.33|139
1734571800000|2024-12-19 01:30:00|96.94|96.44|96.32|95.82|97.02|96.52|96.31|95.81|193
1734572100000|2024-12-19 01:35:00|96.33|95.83|96.08|95.58|96.46|95.96|95.98|95.48|232
1734572400000|2024-12-19 01:40:00|96.1|95.6|95.99|95.49|96.11|95.61|95.75|95.25|120
1734572700000|2024-12-19 01:45:00|96|95.5|96.05|95.55|96.49|95.99|96|95.5|184
1734573000000|2024-12-19 01:50:00|96.01|95.51|95.77|95.27|96.03|95.53|95.66|95.16|190
1734573300000|2024-12-19 01:55:00|95.76|95.26|95.06|94.56|95.76|95.26|94.52|94.02|288
1734573600000|2024-12-19 02:00:00|95.07|94.57|94.07|93.57|95.33|94.83|93.75|93.25|582
1734573900000|2024-12-19 02:05:00|94.08|93.58|93.61|93.11|94.43|93.93|93.25|92.75|689
1734574200000|2024-12-19 02:10:00|93.59|93.09|92.88|92.38|93.81|93.31|91.85|91.35|617
1734574500000|2024-12-19 02:15:00|92.89|92.39|94.65|94.15|94.78|94.28|92.39|91.89|510
1734574800000|2024-12-19 02:20:00|94.64|94.14|92.83|92.33|94.68|94.18|92.78|92.28|446
1734575100000|2024-12-19 02:25:00|92.81|92.31|93.1|92.6|93.32|92.82|92.3|91.8|539
1734575400000|2024-12-19 02:30:00|93.05|92.55|93.14|92.64|93.89|93.39|92.84|92.34|512
1734575700000|2024-12-19 02:35:00|93.13|92.63|92.53|92.03|93.18|92.68|92.15|91.65|494
1734576000000|2024-12-19 02:40:00|92.52|92.02|93.13|92.63|93.15|92.65|91.91|91.41|516
1734576300000|2024-12-19 02:45:00|93.14|92.64|93.89|93.39|93.89|93.39|93.02|92.52|233
1734576600000|2024-12-19 02:50:00|93.88|93.38|94.78|94.28|94.84|94.34|93.88|93.38|170
1734576900000|2024-12-19 02:55:00|94.79|94.29|96.02|95.52|96.12|95.62|94.79|94.29|355
1734577200000|2024-12-19 03:00:00|96.04|95.54|97.24|96.74|97.24|96.74|95.95|95.45|350
1734577500000|2024-12-19 03:05:00|97.25|96.75|97.48|96.98|97.79|97.29|96.9|96.4|369
1734577800000|2024-12-19 03:10:00|97.47|96.97|97.58|97.08|97.67|97.17|97.22|96.72|307
1734578100000|2024-12-19 03:15:00|97.6|97.1|97.94|97.44|97.94|97.44|97.36|96.86|328
1734578400000|2024-12-19 03:20:00|97.96|97.46|97.56|97.06|98.03|97.53|97.43|96.93|248
1734578700000|2024-12-19 03:25:00|97.55|97.05|97.64|97.14|97.68|97.18|97.34|96.84|228
1734579000000|2024-12-19 03:30:00|97.63|97.13|97.79|97.29|97.93|97.43|97.32|96.82|164
1734579300000|2024-12-19 03:35:00|97.77|97.27|97.86|97.36|97.99|97.49|97.68|97.18|215
1734579600000|2024-12-19 03:40:00|97.88|97.38|97.61|97.11|97.89|97.39|97.45|96.95|124
1734579900000|2024-12-19 03:45:00|97.59|97.09|97.69|97.19|97.77|97.27|97.35|96.85|219
1734580200000|2024-12-19 03:50:00|97.67|97.17|98.1|97.6|98.14|97.64|97.56|97.06|120
1734580500000|2024-12-19 03:55:00|98.07|97.57|97.96|97.46|98.27|97.77|97.96|97.46|97
1734580800000|2024-12-19 04:00:00|97.93|97.43|97.52|97.02|97.93|97.43|97.47|96.97|163
1734581100000|2024-12-19 04:05:00|97.51|97.01|97.69|97.19|97.89|97.39|97.5|97|119
1734581400000|2024-12-19 04:10:00|97.71|97.21|97.55|97.05|97.9|97.4|97.55|97.05|90
1734581700000|2024-12-19 04:15:00|97.53|97.03|97.67|97.17|97.67|97.17|97.31|96.81|107
1734582000000|2024-12-19 04:20:00|97.66|97.16|97.41|96.91|97.73|97.23|97.38|96.88|149
1734582300000|2024-12-19 04:25:00|97.4|96.9|97.82|97.32|97.82|97.32|97.4|96.9|113
1734582600000|2024-12-19 04:30:00|97.83|97.33|98.15|97.65|98.15|97.65|97.83|97.33|50
1734582900000|2024-12-19 04:35:00|98.14|97.64|97.87|97.37|98.15|97.65|97.84|97.34|75
1734583200000|2024-12-19 04:40:00|97.88|97.38|97.73|97.23|97.88|97.38|97.67|97.17|106
1734583500000|2024-12-19 04:45:00|97.74|97.24|98.01|97.51|98.04|97.54|97.74|97.24|63
1734583800000|2024-12-19 04:50:00|98.02|97.52|97.94|97.44|98.02|97.52|97.85|97.35|129
1734584100000|2024-12-19 04:55:00|97.95|97.45|97.63|97.13|98.02|97.52|97.62|97.12|123
1734584400000|2024-12-19 05:00:00|97.65|97.15|98.13|97.63|98.15|97.65|97.65|97.15|91
1734584700000|2024-12-19 05:05:00|98.15|97.65|97.97|97.47|98.15|97.65|97.97|97.47|89
1734585000000|2024-12-19 05:10:00|97.94|97.44|98.33|97.83|98.33|97.83|97.85|97.35|105
1734585300000|2024-12-19 05:15:00|98.32|97.82|98.24|97.74|98.4|97.9|98.15|97.65|151
1734585600000|2024-12-19 05:20:00|98.25|97.75|98.19|97.69|98.54|98.04|98.17|97.67|149
1734585900000|2024-12-19 05:25:00|98.18|97.68|97.81|97.31|98.19|97.69|97.8|97.3|96
1734586200000|2024-12-19 05:30:00|97.8|97.3|98.29|97.79|98.31|97.81|97.8|97.3|145
1734586500000|2024-12-19 05:35:00|98.3|97.8|98.59|98.09|98.76|98.26|98.27|97.77|121
1734586800000|2024-12-19 05:40:00|98.56|98.06|98.45|97.95|98.76|98.26|98.45|97.95|68
1734587100000|2024-12-19 05:45:00|98.44|97.94|98.53|98.03|98.53|98.03|98.29|97.79|105
1734587400000|2024-12-19 05:50:00|98.54|98.04|98.48|97.98|98.6|98.1|98.44|97.94|51
1734587700000|2024-12-19 05:55:00|98.49|97.99|98.6|98.1|98.65|98.15|98.49|97.99|48
1734588000000|2024-12-19 06:00:00|98.62|98.12|98.36|97.86|98.65|98.15|98.18|97.68|127
1734588300000|2024-12-19 06:05:00|98.34|97.84|98.11|97.61|98.34|97.84|98.1|97.6|138
1734588600000|2024-12-19 06:10:00|98.1|97.6|98.35|97.85|98.35|97.85|97.96|97.46|58
1734588900000|2024-12-19 06:15:00|98.37|97.87|98.08|97.58|98.44|97.94|98.07|97.57|71
1734589200000|2024-12-19 06:20:00|98.1|97.6|98.07|97.57|98.21|97.71|98.07|97.57|66
1734589500000|2024-12-19 06:25:00|98.04|97.54|97.93|97.43|98.04|97.54|97.92|97.42|47
1734589800000|2024-12-19 06:30:00|97.99|97.49|98.63|98.13|98.66|98.16|97.99|97.49|63
1734590100000|2024-12-19 06:35:00|98.61|98.11|98.36|97.86|98.7|98.2|98.34|97.84|83
1734590400000|2024-12-19 06:40:00|98.37|97.87|98.63|98.13|98.64|98.14|98.37|97.87|49
1734590700000|2024-12-19 06:45:00|98.61|98.11|98.43|97.93|98.62|98.12|98.42|97.92|42
1734591000000|2024-12-19 06:50:00|98.44|97.94|98.46|97.96|98.55|98.05|98.43|97.93|58
1734591300000|2024-12-19 06:55:00|98.47|97.97|98.23|97.73|98.48|97.98|98.23|97.73|18
1734591600000|2024-12-19 07:00:00|98.22|97.72|98.43|97.93|98.43|97.93|98.13|97.63|116
1734591900000|2024-12-19 07:05:00|98.42|97.92|98.41|97.91|98.49|97.99|98.37|97.87|57
1734592200000|2024-12-19 07:10:00|98.4|97.9|98.3|97.8|98.43|97.93|98.25|97.75|78
1734592500000|2024-12-19 07:15:00|98.31|97.81|98.42|97.92|98.55|98.05|98.28|97.78|92
1734592800000|2024-12-19 07:20:00|98.41|97.91|98.7|98.2|98.71|98.21|98.34|97.84|78
1734593100000|2024-12-19 07:25:00|98.69|98.19|98.83|98.33|98.99|98.49|98.68|98.18|79
1734593400000|2024-12-19 07:30:00|98.82|98.32|98.53|98.03|98.86|98.36|98.4|97.9|125
1734593700000|2024-12-19 07:35:00|98.54|98.04|98.8|98.3|98.9|98.4|98.52|98.02|76
1734594000000|2024-12-19 07:40:00|98.81|98.31|99.01|98.51|99.05|98.55|98.81|98.31|58
1734594300000|2024-12-19 07:45:00|98.96|98.46|98.6|98.1|98.96|98.46|98.57|98.07|102
1734594600000|2024-12-19 07:50:00|98.59|98.09|98.51|98.01|98.61|98.11|98.4|97.9|69
1734594900000|2024-12-19 07:55:00|98.52|98.02|98.44|97.94|98.61|98.11|98.43|97.93|89
1734595200000|2024-12-19 08:00:00|98.45|97.95|97.78|97.28|98.45|97.95|97.74|97.24|63
1734595500000|2024-12-19 08:05:00|97.83|97.33|97.4|96.9|97.89|97.39|97.38|96.88|117
1734595800000|2024-12-19 08:10:00|97.38|96.88|96.88|96.38|97.38|96.88|96.87|96.37|93
1734596100000|2024-12-19 08:15:00|96.87|96.37|97.17|96.67|97.24|96.74|96.85|96.35|141
1734596400000|2024-12-19 08:20:00|97.12|96.62|97.8|97.3|97.8|97.3|97.08|96.58|104
1734596700000|2024-12-19 08:25:00|97.81|97.31|97.78|97.28|97.88|97.38|97.61|97.11|105
1734597000000|2024-12-19 08:30:00|97.77|97.27|97.51|97.01|97.9|97.4|97.45|96.95|169
1734597300000|2024-12-19 08:35:00|97.52|97.02|96.98|96.48|97.55|97.05|96.97|96.47|123
1734597600000|2024-12-19 08:40:00|96.97|96.47|96.92|96.42|97.03|96.53|96.89|96.39|95
1734597900000|2024-12-19 08:45:00|96.91|96.41|97.25|96.75|97.32|96.82|96.89|96.39|115
1734598200000|2024-12-19 08:50:00|97.23|96.73|96.87|96.37|97.24|96.74|96.86|96.36|95
1734598500000|2024-12-19 08:55:00|96.86|96.36|96.75|96.25|96.87|96.37|96.61|96.11|88
1734598800000|2024-12-19 09:00:00|96.73|96.23|97|96.5|97.01|96.51|96.67|96.17|78
1734599100000|2024-12-19 09:05:00|96.99|96.49|97.02|96.52|97.04|96.54|96.81|96.31|71
1734599400000|2024-12-19 09:10:00|96.97|96.47|97.35|96.85|97.35|96.85|96.9|96.4|45
1734599700000|2024-12-19 09:15:00|97.36|96.86|97.35|96.85|97.74|97.24|97.35|96.85|111
1734600000000|2024-12-19 09:20:00|97.31|96.81|96.74|96.24|97.31|96.81|96.74|96.24|121
1734600300000|2024-12-19 09:25:00|96.75|96.25|97.16|96.66|97.16|96.66|96.7|96.2|119
1734600600000|2024-12-19 09:30:00|97.13|96.63|97.46|96.96|97.49|96.99|97.09|96.59|95
1734600900000|2024-12-19 09:35:00|97.47|96.97|97.44|96.94|97.7|97.2|97.42|96.92|83
1734601200000|2024-12-19 09:40:00|97.45|96.95|97.43|96.93|97.47|96.97|97.31|96.81|62
1734601500000|2024-12-19 09:45:00|97.42|96.92|97.6|97.1|97.77|97.27|97.39|96.89|76
1734601800000|2024-12-19 09:50:00|97.59|97.09|97.71|97.21|97.82|97.32|97.57|97.07|83
1734602100000|2024-12-19 09:55:00|97.7|97.2|97.71|97.21|97.71|97.21|97.61|97.11|67
1734602400000|2024-12-19 10:00:00|97.72|97.22|98.01|97.51|98.02|97.52|97.72|97.22|130
1734602700000|2024-12-19 10:05:00|98.02|97.52|97.6|97.1|98.09|97.59|97.53|97.03|138
1734603000000|2024-12-19 10:10:00|97.59|97.09|97.6|97.1|97.76|97.26|97.49|96.99|134
1734603300000|2024-12-19 10:15:00|97.61|97.11|98.13|97.63|98.14|97.64|97.61|97.11|90
1734603600000|2024-12-19 10:20:00|98.14|97.64|98.42|97.92|98.48|97.98|98.14|97.64|107
1734603900000|2024-12-19 10:25:00|98.41|97.91|98.08|97.58|98.43|97.93|98.05|97.55|118
1734604200000|2024-12-19 10:30:00|98.07|97.57|98.73|98.23|98.73|98.23|98.04|97.54|110
1734604500000|2024-12-19 10:35:00|98.77|98.27|98.36|97.86|98.86|98.36|98.35|97.85|115
1734604800000|2024-12-19 10:40:00|98.37|97.87|98.88|98.38|98.88|98.38|98.33|97.83|98
1734605100000|2024-12-19 10:45:00|98.89|98.39|99|98.5|99|98.5|98.56|98.06|130
1734605400000|2024-12-19 10:50:00|98.95|98.45|98.98|98.48|99.01|98.51|98.75|98.25|113
1734605700000|2024-12-19 10:55:00|98.97|98.47|98.56|98.06|98.98|98.48|98.55|98.05|101
1734606000000|2024-12-19 11:00:00|98.57|98.07|98.34|97.84|98.7|98.2|98.32|97.82|131
1734606300000|2024-12-19 11:05:00|98.33|97.83|98.42|97.92|98.43|97.93|98.18|97.68|93
1734606600000|2024-12-19 11:10:00|98.45|97.95|98.31|97.81|98.46|97.96|98.17|97.67|102
1734606900000|2024-12-19 11:15:00|98.32|97.82|98.79|98.29|98.86|98.36|98.32|97.82|103
1734607200000|2024-12-19 11:20:00|98.8|98.3|98.98|98.48|99|98.5|98.78|98.28|96
1734607500000|2024-12-19 11:25:00|98.97|98.47|98.95|98.45|98.98|98.48|98.91|98.41|70
1734607800000|2024-12-19 11:30:00|98.94|98.44|98.69|98.19|98.96|98.46|98.65|98.15|108
1734608100000|2024-12-19 11:35:00|98.7|98.2|98.71|98.21|98.77|98.27|98.65|98.15|61
1734608400000|2024-12-19 11:40:00|98.64|98.14|98.66|98.16|98.69|98.19|98.61|98.11|45
1734608700000|2024-12-19 11:45:00|98.65|98.15|98.68|98.18|98.69|98.19|98.45|97.95|84
1734609000000|2024-12-19 11:50:00|98.64|98.14|98.9|98.4|99.06|98.56|98.56|98.06|88
1734609300000|2024-12-19 11:55:00|98.92|98.42|98.78|98.28|98.97|98.47|98.78|98.28|64
1734609600000|2024-12-19 12:00:00|98.77|98.27|98.36|97.86|98.84|98.34|98.36|97.86|98
1734609900000|2024-12-19 12:05:00|98.35|97.85|98.7|98.2|98.87|98.37|98.34|97.84|133
1734610200000|2024-12-19 12:10:00|98.69|98.19|98.52|98.02|98.71|98.21|98.4|97.9|72
1734610500000|2024-12-19 12:15:00|98.53|98.03|98.38|97.88|98.55|98.05|98.25|97.75|92
1734610800000|2024-12-19 12:20:00|98.4|97.9|98.13|97.63|98.47|97.97|98.12|97.62|50
1734611100000|2024-12-19 12:25:00|98.14|97.64|98.04|97.54|98.18|97.68|97.89|97.39|59
1734611400000|2024-12-19 12:30:00|98.03|97.53|97.68|97.18|98.04|97.54|97.6|97.1|79
1734611700000|2024-12-19 12:35:00|97.69|97.19|97.38|96.88|97.73|97.23|97.35|96.85|60
1734612000000|2024-12-19 12:40:00|97.4|96.9|97.15|96.65|97.56|97.06|97.15|96.65|106
1734612300000|2024-12-19 12:45:00|97.11|96.61|97.27|96.77|97.51|97.01|97.11|96.61|95
1734612600000|2024-12-19 12:50:00|97.29|96.79|96.97|96.47|97.36|96.86|96.92|96.42|94
1734612900000|2024-12-19 12:55:00|96.95|96.45|96.9|96.4|97.07|96.57|96.78|96.28|140
1734613200000|2024-12-19 13:00:00|96.91|96.41|97.14|96.64|97.3|96.8|96.7|96.2|137
1734613500000|2024-12-19 13:05:00|97.12|96.62|97.23|96.73|97.42|96.92|96.85|96.35|144
1734613800000|2024-12-19 13:10:00|97.24|96.74|97.24|96.74|97.33|96.83|97.24|96.74|63
1734614100000|2024-12-19 13:15:00|97.25|96.75|96.81|96.31|97.25|96.75|96.77|96.27|117
1734614400000|2024-12-19 13:20:00|96.84|96.34|97.14|96.64|97.14|96.64|96.72|96.22|107
1734614700000|2024-12-19 13:25:00|97.15|96.65|97.14|96.64|97.24|96.74|97.02|96.52|59
1734615000000|2024-12-19 13:30:00|97.15|96.65|96.61|96.11|97.18|96.68|96.47|95.97|114
1734615300000|2024-12-19 13:35:00|96.6|96.1|95.86|95.36|96.61|96.11|95.8|95.3|170
1734615600000|2024-12-19 13:40:00|95.89|95.39|96.07|95.57|96.12|95.62|95.76|95.26|97
1734615900000|2024-12-19 13:45:00|96.09|95.59|96.63|96.13|96.63|96.13|96.06|95.56|88
1734616200000|2024-12-19 13:50:00|96.62|96.12|96.48|95.98|96.63|96.13|96.44|95.94|82
1734616500000|2024-12-19 13:55:00|96.47|95.97|96.36|95.86|96.54|96.04|96.2|95.7|73
1734616800000|2024-12-19 14:00:00|96.35|95.85|96.51|96.01|96.66|96.16|96.16|95.66|189
1734617100000|2024-12-19 14:05:00|96.52|96.02|97.04|96.54|97.08|96.58|96.52|96.02|131
1734617400000|2024-12-19 14:10:00|97.03|96.53|96.66|96.16|97.03|96.53|96.6|96.1|129
1734617700000|2024-12-19 14:15:00|96.67|96.17|96.2|95.7|96.73|96.23|96.05|95.55|140
1734618000000|2024-12-19 14:20:00|96.21|95.71|96.63|96.13|96.66|96.16|96.21|95.71|84
1734618300000|2024-12-19 14:25:00|96.64|96.14|96.94|96.44|96.94|96.44|96.64|96.14|91
1734618600000|2024-12-19 14:30:00|96.93|96.43|97.49|96.99|97.69|97.19|96.72|96.22|247
1734618900000|2024-12-19 14:35:00|97.5|97|96.75|96.25|97.63|97.13|96.65|96.15|225
1734619200000|2024-12-19 14:40:00|96.73|96.23|96.13|95.63|96.8|96.3|96.13|95.63|210
1734619500000|2024-12-19 14:45:00|96.12|95.62|95.29|94.79|96.12|95.62|95.07|94.57|160
1734619800000|2024-12-19 14:50:00|95.3|94.8|95.14|94.64|95.52|95.02|94.9|94.4|304
1734620100000|2024-12-19 14:55:00|95.12|94.62|95.2|94.7|95.74|95.24|95.09|94.59|297
1734620400000|2024-12-19 15:00:00|95.18|94.68|94.43|93.93|95.22|94.72|94.32|93.82|301
1734620700000|2024-12-19 15:05:00|94.44|93.94|93.85|93.35|94.49|93.99|93.79|93.29|268
1734621000000|2024-12-19 15:10:00|93.83|93.33|94.03|93.53|94.31|93.81|93.75|93.25|357
1734621300000|2024-12-19 15:15:00|94.04|93.54|93.26|92.76|94.1|93.6|93.25|92.75|385
1734621600000|2024-12-19 15:20:00|93.27|92.77|92.71|92.21|93.43|92.93|92.68|92.18|267
1734621900000|2024-12-19 15:25:00|92.72|92.22|92.68|92.18|93.47|92.97|92.58|92.08|390
1734622200000|2024-12-19 15:30:00|92.7|92.2|92.67|92.17|93.28|92.78|92.45|91.95|291
1734622500000|2024-12-19 15:35:00|92.66|92.16|92.75|92.25|93.04|92.54|92.53|92.03|309
1734622800000|2024-12-19 15:40:00|92.71|92.21|93.84|93.34|93.85|93.35|92.66|92.16|279
1734623100000|2024-12-19 15:45:00|93.83|93.33|93.91|93.41|93.97|93.47|93.25|92.75|266
1734623400000|2024-12-19 15:50:00|93.94|93.44|94.35|93.85|94.66|94.16|93.94|93.44|204
1734623700000|2024-12-19 15:55:00|94.38|93.88|94.53|94.03|94.62|94.12|93.9|93.4|189
1734624000000|2024-12-19 16:00:00|94.52|94.02|93.82|93.32|94.52|94.02|93.64|93.14|315
1734624300000|2024-12-19 16:05:00|93.83|93.33|93.78|93.28|94.02|93.52|93.41|92.91|237
1734624600000|2024-12-19 16:10:00|93.79|93.29|94.38|93.88|94.43|93.93|93.78|93.28|258
1734624900000|2024-12-19 16:15:00|94.4|93.9|94.05|93.55|94.63|94.13|93.96|93.46|313
1734625200000|2024-12-19 16:20:00|94.04|93.54|94.13|93.63|94.24|93.74|93.73|93.23|317
1734625500000|2024-12-19 16:25:00|94.14|93.64|93.97|93.47|94.33|93.83|93.92|93.42|208
1734625800000|2024-12-19 16:30:00|93.95|93.45|94.13|93.63|94.25|93.75|93.73|93.23|192
1734626100000|2024-12-19 16:35:00|94.12|93.62|95.02|94.52|95.08|94.58|94.04|93.54|239
1734626400000|2024-12-19 16:40:00|95.01|94.51|94.82|94.32|95.02|94.52|94.57|94.07|169
1734626700000|2024-12-19 16:45:00|94.8|94.3|94.73|94.23|95.11|94.61|94.59|94.09|154
1734627000000|2024-12-19 16:50:00|94.74|94.24|94.65|94.15|94.84|94.34|94.6|94.1|131
1734627300000|2024-12-19 16:55:00|94.66|94.16|95.2|94.7|95.2|94.7|94.66|94.16|119
1734627600000|2024-12-19 17:00:00|95.21|94.71|94.87|94.37|95.23|94.73|94.81|94.31|196
1734627900000|2024-12-19 17:05:00|94.91|94.41|94.87|94.37|95.09|94.59|94.82|94.32|149
1734628200000|2024-12-19 17:10:00|94.86|94.36|94.94|94.44|95.02|94.52|94.81|94.31|103
1734628500000|2024-12-19 17:15:00|94.95|94.45|93.88|93.38|94.96|94.46|93.88|93.38|187
1734628800000|2024-12-19 17:20:00|93.89|93.39|93.45|92.95|93.93|93.43|93.25|92.75|158
1734629100000|2024-12-19 17:25:00|93.44|92.94|93.26|92.76|93.45|92.95|92.97|92.47|249
1734629400000|2024-12-19 17:30:00|93.27|92.77|92.62|92.12|93.3|92.8|92.59|92.09|303
1734629700000|2024-12-19 17:35:00|92.65|92.15|91.74|91.24|92.71|92.21|91.71|91.21|189
1734630000000|2024-12-19 17:40:00|91.75|91.25|91.81|91.31|92.54|92.04|91.7|91.2|303
1734630300000|2024-12-19 17:45:00|91.8|91.3|90.71|90.21|92.01|91.51|90.51|90.01|380
1734630600000|2024-12-19 17:50:00|90.7|90.2|89.85|89.35|91.47|90.97|88.8|88.3|623
1734630900000|2024-12-19 17:55:00|89.89|89.39|90.66|90.16|91.19|90.69|89.48|88.98|666
1734631200000|2024-12-19 18:00:00|90.62|90.12|90.15|89.65|90.69|90.19|89.18|88.68|710
1734631500000|2024-12-19 18:05:00|90.17|89.67|89.15|88.65|90.36|89.86|89.15|88.65|520
1734631800000|2024-12-19 18:10:00|89.14|88.64|88.98|88.48|89.19|88.69|88.37|87.87|526
1734632100000|2024-12-19 18:15:00|88.97|88.47|88.45|87.95|89.25|88.75|87.99|87.49|568
1734632400000|2024-12-19 18:20:00|88.4|87.9|87.84|87.34|88.4|87.9|87.07|86.57|588
1734632700000|2024-12-19 18:25:00|87.85|87.35|90.13|89.63|90.18|89.68|87.85|87.35|421
1734633000000|2024-12-19 18:30:00|90.1|89.6|88.93|88.43|90.12|89.62|88.75|88.25|396
1734633300000|2024-12-19 18:35:00|88.89|88.39|89.12|88.62|89.8|89.3|88.81|88.31|433
1734633600000|2024-12-19 18:40:00|89.13|88.63|88.45|87.95|89.13|88.63|88.29|87.79|318
1734633900000|2024-12-19 18:45:00|88.44|87.94|89.41|88.91|89.48|88.98|88.26|87.76|357
1734634200000|2024-12-19 18:50:00|89.38|88.88|89.07|88.57|89.96|89.46|89.03|88.53|286
1734634500000|2024-12-19 18:55:00|89.06|88.56|89.94|89.44|90.02|89.52|89.01|88.51|226
1734634800000|2024-12-19 19:00:00|89.91|89.41|89.77|89.27|89.93|89.43|89.3|88.8|319
1734635100000|2024-12-19 19:05:00|89.76|89.26|90.23|89.73|90.25|89.75|89.44|88.94|256
1734635400000|2024-12-19 19:10:00|90.24|89.74|89.53|89.03|90.24|89.74|89.22|88.72|316
1734635700000|2024-12-19 19:15:00|89.51|89.01|89.01|88.51|89.51|89.01|89.01|88.51|214
1734636000000|2024-12-19 19:20:00|89|88.5|88.71|88.21|89|88.5|88.7|88.2|257
1734636300000|2024-12-19 19:25:00|88.73|88.23|88.64|88.14|88.87|88.37|88.51|88.01|185
1734636600000|2024-12-19 19:30:00|88.63|88.13|87.78|87.28|88.63|88.13|87.78|87.28|223
1734636900000|2024-12-19 19:35:00|87.79|87.29|87.05|86.55|87.9|87.4|87.05|86.55|233
1734637200000|2024-12-19 19:40:00|87.04|86.54|87.43|86.93|87.93|87.43|86.89|86.39|334
1734637500000|2024-12-19 19:45:00|87.47|86.97|87.06|86.56|87.82|87.32|86.5|86|511
1734637800000|2024-12-19 19:50:00|87.07|86.57|86.32|85.82|87.32|86.82|86.13|85.63|446
1734638100000|2024-12-19 19:55:00|86.29|85.79|87.77|87.27|87.77|87.27|85.96|85.46|363
1734638400000|2024-12-19 20:00:00|87.78|87.28|86.49|85.99|88.13|87.63|86.39|85.89|369
1734638700000|2024-12-19 20:05:00|86.5|86|85.82|85.32|86.7|86.2|85.57|85.07|303
1734639000000|2024-12-19 20:10:00|85.81|85.31|85.65|85.15|85.85|85.35|85.08|84.58|521
1734639300000|2024-12-19 20:15:00|85.62|85.12|86.58|86.08|86.85|86.35|84.92|84.42|436
1734639600000|2024-12-19 20:20:00|86.55|86.05|87.44|86.94|87.46|86.96|86.51|86.01|293
1734639900000|2024-12-19 20:25:00|87.4|86.9|86.81|86.31|87.4|86.9|85.99|85.49|320
1734640200000|2024-12-19 20:30:00|86.84|86.34|86.78|86.28|87.41|86.91|86.67|86.17|336
1734640500000|2024-12-19 20:35:00|86.79|86.29|87.33|86.83|87.36|86.86|86.31|85.81|372
1734640800000|2024-12-19 20:40:00|87.35|86.85|88.07|87.57|88.07|87.57|86.96|86.46|322
1734641100000|2024-12-19 20:45:00|88.06|87.56|87.51|87.01|88.44|87.94|87.51|87.01|269
1734641400000|2024-12-19 20:50:00|87.49|86.99|87.58|87.08|88.03|87.53|87.33|86.83|287
1734641700000|2024-12-19 20:55:00|87.59|87.09|88.03|87.53|88.1|87.6|87.59|87.09|220
1734642000000|2024-12-19 21:00:00|88.05|87.55|87.94|87.44|88.06|87.56|87.35|86.85|361
1734642300000|2024-12-19 21:05:00|87.95|87.45|88.97|88.47|88.98|88.48|87.92|87.42|285
1734642600000|2024-12-19 21:10:00|88.96|88.46|88.58|88.08|89|88.5|88.53|88.03|180
1734642900000|2024-12-19 21:15:00|88.59|88.09|88.78|88.28|88.94|88.44|88.16|87.66|313
1734643200000|2024-12-19 21:20:00|88.79|88.29|89.52|89.02|89.52|89.02|88.79|88.29|219
1734643500000|2024-12-19 21:25:00|89.5|89|89.24|88.74|89.59|89.09|89.15|88.65|219
1734643800000|2024-12-19 21:30:00|89.26|88.76|89.06|88.56|89.42|88.92|88.98|88.48|205
1734644100000|2024-12-19 21:35:00|89.07|88.57|89.9|89.4|90|89.5|89.06|88.56|223
1734644400000|2024-12-19 21:40:00|89.91|89.41|90.02|89.52|90.02|89.52|89.56|89.06|237
1734644700000|2024-12-19 21:45:00|90.03|89.53|89.75|89.25|90.16|89.66|89.35|88.85|276
1734645000000|2024-12-19 21:50:00|89.74|89.24|89.51|89.01|89.75|89.25|89.49|88.99|167
1734645300000|2024-12-19 21:55:00|89.46|88.96|89.25|88.75|89.49|88.99|89.18|88.68|116
1734645600000|2024-12-19 22:00:00|89.26|88.76|89.55|89.05|89.7|89.2|89.16|88.66|206
1734645900000|2024-12-19 22:05:00|89.5|89|89.45|88.95|89.55|89.05|89.18|88.68|215
1734646200000|2024-12-19 22:10:00|89.49|88.99|89.65|89.15|89.72|89.22|89.33|88.83|144
1734646500000|2024-12-19 22:15:00|89.66|89.16|89.84|89.34|89.96|89.46|89.65|89.15|153
1734646800000|2024-12-19 22:20:00|89.83|89.33|90.07|89.57|90.2|89.7|89.82|89.32|76
1734647100000|2024-12-19 22:25:00|90.06|89.56|89.61|89.11|90.06|89.56|89.6|89.1|113
1734647400000|2024-12-19 22:30:00|89.64|89.14|89.31|88.81|89.67|89.17|89.28|88.78|88
1734647700000|2024-12-19 22:35:00|89.3|88.8|89.36|88.86|89.47|88.97|89.29|88.79|70
1734648000000|2024-12-19 22:40:00|89.35|88.85|89.56|89.06|89.56|89.06|89.34|88.84|58
1734648300000|2024-12-19 22:45:00|89.59|89.09|89.96|89.46|89.96|89.46|89.56|89.06|77
1734648600000|2024-12-19 22:50:00|89.97|89.47|89.99|89.49|89.99|89.49|89.86|89.36|64
1734648900000|2024-12-19 22:55:00|90.05|89.55|90.19|89.69|90.26|89.76|89.89|89.39|113
1734649200000|2024-12-19 23:00:00|90.18|89.68|89.44|88.94|90.18|89.68|89.43|88.93|171
1734649500000|2024-12-19 23:05:00|89.43|88.93|89.44|88.94|89.53|89.03|89.27|88.77|124
1734649800000|2024-12-19 23:10:00|89.45|88.95|89.49|88.99|89.57|89.07|89.31|88.81|86
1734650100000|2024-12-19 23:15:00|89.48|88.98|89.54|89.04|89.56|89.06|89.39|88.89|146
1734650400000|2024-12-19 23:20:00|89.53|89.03|88.85|88.35|89.53|89.03|88.71|88.21|177
1734650700000|2024-12-19 23:25:00|88.86|88.36|89.02|88.52|89.13|88.63|88.76|88.26|164
1734651000000|2024-12-19 23:30:00|89.04|88.54|88.72|88.22|89.07|88.57|88.71|88.21|180
1734651300000|2024-12-19 23:35:00|88.74|88.24|88.86|88.36|88.86|88.36|88.55|88.05|147
1734651600000|2024-12-19 23:40:00|88.87|88.37|89.07|88.57|89.1|88.6|88.87|88.37|97
1734651900000|2024-12-19 23:45:00|89.06|88.56|88.93|88.43|89.28|88.78|88.93|88.43|178
1734652200000|2024-12-19 23:50:00|88.92|88.42|88.74|88.24|89.07|88.57|88.7|88.2|138
1734652500000|2024-12-19 23:55:00|88.72|88.22|88.26|87.76|88.72|88.22|88.26|87.76|157
1734652800000|2024-12-20 00:00:00|88.27|87.77|87.95|87.45|88.64|88.14|87.92|87.42|320
1734653100000|2024-12-20 00:05:00|87.98|87.48|87.8|87.3|88.47|87.97|87.65|87.15|267
1734653400000|2024-12-20 00:10:00|87.81|87.31|87.68|87.18|88.14|87.64|87.68|87.18|242
1734653700000|2024-12-20 00:15:00|87.71|87.21|87.3|86.8|87.73|87.23|87.29|86.79|174
1734654000000|2024-12-20 00:20:00|87.29|86.79|88.1|87.6|88.12|87.62|87.06|86.56|221
1734654300000|2024-12-20 00:25:00|88.11|87.61|88.59|88.09|88.64|88.14|87.88|87.38|217
1734654600000|2024-12-20 00:30:00|88.61|88.11|88.81|88.31|89.13|88.63|88.6|88.1|277
1734654900000|2024-12-20 00:35:00|88.82|88.32|89.06|88.56|89.22|88.72|88.6|88.1|190
1734655200000|2024-12-20 00:40:00|89.05|88.55|89.24|88.74|89.24|88.74|88.85|88.35|148
1734655500000|2024-12-20 00:45:00|89.19|88.69|89.08|88.58|89.42|88.92|89.05|88.55|165
1734655800000|2024-12-20 00:50:00|89.09|88.59|88.79|88.29|89.1|88.6|88.69|88.19|138
1734656100000|2024-12-20 00:55:00|88.78|88.28|88.82|88.32|88.84|88.34|88.62|88.12|123
1734656400000|2024-12-20 01:00:00|88.83|88.33|89.12|88.62|89.21|88.71|88.83|88.33|155
1734656700000|2024-12-20 01:05:00|89.08|88.58|88.61|88.11|89.1|88.6|88.61|88.11|170
1734657000000|2024-12-20 01:10:00|88.59|88.09|88.44|87.94|88.64|88.14|88.17|87.67|197
1734657300000|2024-12-20 01:15:00|88.46|87.96|88.75|88.25|88.86|88.36|88.14|87.64|209
1734657600000|2024-12-20 01:20:00|88.74|88.24|89.04|88.54|89.2|88.7|88.71|88.21|141
1734657900000|2024-12-20 01:25:00|89.05|88.55|88.81|88.31|89.09|88.59|88.78|88.28|128
1734658200000|2024-12-20 01:30:00|88.82|88.32|89.42|88.92|89.43|88.93|88.76|88.26|168
1734658500000|2024-12-20 01:35:00|89.41|88.91|88.82|88.32|89.41|88.91|88.79|88.29|164
1734658800000|2024-12-20 01:40:00|88.81|88.31|88.66|88.16|88.82|88.32|88.26|87.76|175
1734659100000|2024-12-20 01:45:00|88.67|88.17|89.11|88.61|89.23|88.73|88.67|88.17|129
1734659400000|2024-12-20 01:50:00|89.12|88.62|88.86|88.36|89.21|88.71|88.75|88.25|154
1734659700000|2024-12-20 01:55:00|88.85|88.35|89.01|88.51|89.1|88.6|88.84|88.34|171
1734660000000|2024-12-20 02:00:00|89.02|88.52|89.52|89.02|89.52|89.02|88.89|88.39|145
1734660300000|2024-12-20 02:05:00|89.55|89.05|89.84|89.34|89.84|89.34|89.3|88.8|140
1734660600000|2024-12-20 02:10:00|89.87|89.37|90.01|89.51|90.05|89.55|89.75|89.25|98
1734660900000|2024-12-20 02:15:00|90.02|89.52|89.77|89.27|90.33|89.83|89.77|89.27|171
1734661200000|2024-12-20 02:20:00|89.78|89.28|90.06|89.56|90.06|89.56|89.47|88.97|143
1734661500000|2024-12-20 02:25:00|90.05|89.55|90.79|90.29|90.82|90.32|90|89.5|109
1734661800000|2024-12-20 02:30:00|90.8|90.3|91.2|90.7|91.24|90.74|90.78|90.28|169
1734662100000|2024-12-20 02:35:00|91.19|90.69|91.7|91.2|91.7|91.2|91.16|90.66|162
1734662400000|2024-12-20 02:40:00|91.71|91.21|91.89|91.39|91.9|91.4|91.58|91.08|130
1734662700000|2024-12-20 02:45:00|91.88|91.38|91.74|91.24|91.88|91.38|91.4|90.9|253
1734663000000|2024-12-20 02:50:00|91.72|91.22|91.8|91.3|91.85|91.35|91.66|91.16|201
1734663300000|2024-12-20 02:55:00|91.78|91.28|91.67|91.17|91.94|91.44|91.61|91.11|159
1734663600000|2024-12-20 03:00:00|91.7|91.2|91.17|90.67|91.76|91.26|91.17|90.67|193
1734663900000|2024-12-20 03:05:00|91.18|90.68|91.02|90.52|91.43|90.93|90.98|90.48|135
1734664200000|2024-12-20 03:10:00|91.01|90.51|91.28|90.78|91.32|90.82|91|90.5|104
1734664500000|2024-12-20 03:15:00|91.27|90.77|91.47|90.97|91.76|91.26|91.19|90.69|166
1734664800000|2024-12-20 03:20:00|91.46|90.96|91.28|90.78|91.46|90.96|91.06|90.56|126
1734665100000|2024-12-20 03:25:00|91.29|90.79|91.13|90.63|91.31|90.81|91.12|90.62|130
1734665400000|2024-12-20 03:30:00|91.12|90.62|90.78|90.28|91.15|90.65|90.63|90.13|117
1734665700000|2024-12-20 03:35:00|90.76|90.26|90.73|90.23|90.77|90.27|90.6|90.1|143
1734666000000|2024-12-20 03:40:00|90.72|90.22|90.59|90.09|90.76|90.26|90.57|90.07|51
1734666300000|2024-12-20 03:45:00|90.6|90.1|90.81|90.31|90.83|90.33|90.57|90.07|66
1734666600000|2024-12-20 03:50:00|90.83|90.33|90.61|90.11|91.04|90.54|90.6|90.1|82
1734666900000|2024-12-20 03:55:00|90.62|90.12|90.64|90.14|90.7|90.2|90.59|90.09|66
1734667200000|2024-12-20 04:00:00|90.65|90.15|90.92|90.42|90.92|90.42|90.61|90.11|128
1734667500000|2024-12-20 04:05:00|90.91|90.41|90.36|89.86|90.93|90.43|90.35|89.85|83
1734667800000|2024-12-20 04:10:00|90.35|89.85|90.51|90.01|90.64|90.14|90.35|89.85|57
1734668100000|2024-12-20 04:15:00|90.5|90|90.51|90.01|90.56|90.06|90.27|89.77|75
1734668400000|2024-12-20 04:20:00|90.54|90.04|90.76|90.26|90.76|90.26|90.43|89.93|82
1734668700000|2024-12-20 04:25:00|90.75|90.25|90.94|90.44|91.06|90.56|90.74|90.24|110
1734669000000|2024-12-20 04:30:00|90.99|90.49|90.76|90.26|90.99|90.49|90.75|90.25|130
1734669300000|2024-12-20 04:35:00|90.77|90.27|90.89|90.39|90.97|90.47|90.65|90.15|114
1734669600000|2024-12-20 04:40:00|90.88|90.38|90.74|90.24|90.88|90.38|90.66|90.16|99
1734669900000|2024-12-20 04:45:00|90.75|90.25|90.95|90.45|91.01|90.51|90.75|90.25|92
1734670200000|2024-12-20 04:50:00|90.93|90.43|90.35|89.85|90.97|90.47|90.35|89.85|101
1734670500000|2024-12-20 04:55:00|90.34|89.84|90.19|89.69|90.34|89.84|90.11|89.61|25
1734670800000|2024-12-20 05:00:00|90.18|89.68|90.44|89.94|90.45|89.95|90.18|89.68|78
1734671100000|2024-12-20 05:05:00|90.43|89.93|90.15|89.65|90.44|89.94|90.15|89.65|77
1734671400000|2024-12-20 05:10:00|90.17|89.67|90.17|89.67|90.27|89.77|90.16|89.66|62
1734671700000|2024-12-20 05:15:00|90.16|89.66|89.7|89.2|90.18|89.68|89.68|89.18|78
1734672000000|2024-12-20 05:20:00|89.69|89.19|90.08|89.58|90.12|89.62|89.62|89.12|105
1734672300000|2024-12-20 05:25:00|90.09|89.59|89.79|89.29|90.1|89.6|89.79|89.29|45
1734672600000|2024-12-20 05:30:00|89.78|89.28|89.87|89.37|89.93|89.43|89.64|89.14|131
1734672900000|2024-12-20 05:35:00|89.85|89.35|89.89|89.39|89.89|89.39|89.58|89.08|99
1734673200000|2024-12-20 05:40:00|89.9|89.4|89.87|89.37|89.96|89.46|89.77|89.27|41
1734673500000|2024-12-20 05:45:00|89.85|89.35|89.01|88.51|89.85|89.35|89.01|88.51|116
1734673800000|2024-12-20 05:50:00|89|88.5|88.7|88.2|89|88.5|88.7|88.2|112
1734674100000|2024-12-20 05:55:00|88.69|88.19|88.64|88.14|88.85|88.35|88.61|88.11|50
1734674400000|2024-12-20 06:00:00|88.65|88.15|88.97|88.47|88.97|88.47|88.61|88.11|118
1734674700000|2024-12-20 06:05:00|88.98|88.48|89.09|88.59|89.09|88.59|88.72|88.22|94
1734675000000|2024-12-20 06:10:00|89.1|88.6|88.76|88.26|89.13|88.63|88.75|88.25|119
1734675300000|2024-12-20 06:15:00|88.78|88.28|89.34|88.84|89.4|88.9|88.77|88.27|121
1734675600000|2024-12-20 06:20:00|89.35|88.85|89.31|88.81|89.61|89.11|89.28|88.78|132
1734675900000|2024-12-20 06:25:00|89.32|88.82|88.57|88.07|89.33|88.83|88.57|88.07|128
1734676200000|2024-12-20 06:30:00|88.59|88.09|88.23|87.73|88.65|88.15|88.23|87.73|111
1734676500000|2024-12-20 06:35:00|88.22|87.72|87.93|87.43|88.22|87.72|87.82|87.32|86
1734676800000|2024-12-20 06:40:00|87.92|87.42|87.69|87.19|88.19|87.69|87.69|87.19|195
1734677100000|2024-12-20 06:45:00|87.7|87.2|87.85|87.35|88|87.5|87.69|87.19|142
1734677400000|2024-12-20 06:50:00|87.86|87.36|87.84|87.34|88.26|87.76|87.84|87.34|181
1734677700000|2024-12-20 06:55:00|87.85|87.35|87.93|87.43|87.98|87.48|87.36|86.86|185
1734678000000|2024-12-20 07:00:00|87.97|87.47|89.46|88.96|89.46|88.96|87.97|87.47|324
1734678300000|2024-12-20 07:05:00|89.47|88.97|90.45|89.95|90.45|89.95|89.47|88.97|259
1734678600000|2024-12-20 07:10:00|90.47|89.97|90.07|89.57|90.56|90.06|89.92|89.42|227
1734678900000|2024-12-20 07:15:00|90.1|89.6|90.33|89.83|90.53|90.03|89.91|89.41|271
1734679200000|2024-12-20 07:20:00|90.34|89.84|90.16|89.66|90.73|90.23|90.1|89.6|234
1734679500000|2024-12-20 07:25:00|90.15|89.65|90.28|89.78|90.37|89.87|90.04|89.54|144
1734679800000|2024-12-20 07:30:00|90.29|89.79|90.21|89.71|90.56|90.06|90.03|89.53|162
1734680100000|2024-12-20 07:35:00|90.18|89.68|90.22|89.72|90.31|89.81|89.98|89.48|114
1734680400000|2024-12-20 07:40:00|90.23|89.73|89.84|89.34|90.25|89.75|89.68|89.18|112
1734680700000|2024-12-20 07:45:00|89.85|89.35|89.62|89.12|89.96|89.46|89.32|88.82|137
1734681000000|2024-12-20 07:50:00|89.61|89.11|89.12|88.62|89.65|89.15|89.04|88.54|160
1734681300000|2024-12-20 07:55:00|89.13|88.63|89.04|88.54|89.14|88.64|88.93|88.43|101
1734681600000|2024-12-20 08:00:00|89.03|88.53|88.49|87.99|89.05|88.55|88.49|87.99|212
1734681900000|2024-12-20 08:05:00|88.51|88.01|87.63|87.13|88.55|88.05|87.56|87.06|185
1734682200000|2024-12-20 08:10:00|87.62|87.12|87.57|87.07|87.65|87.15|87.07|86.57|288
1734682500000|2024-12-20 08:15:00|87.58|87.08|86.86|86.36|87.88|87.38|86.85|86.35|365
1734682800000|2024-12-20 08:20:00|86.85|86.35|86.31|85.81|86.88|86.38|86.1|85.6|245
1734683100000|2024-12-20 08:25:00|86.3|85.8|85.83|85.33|86.51|86.01|85.77|85.27|260
1734683400000|2024-12-20 08:30:00|85.85|85.35|85.82|85.32|85.97|85.47|85.48|84.98|340
1734683700000|2024-12-20 08:35:00|85.83|85.33|85.36|84.86|85.85|85.35|85.35|84.85|238
1734684000000|2024-12-20 08:40:00|85.35|84.85|84.89|84.39|85.4|84.9|84.75|84.25|310
1734684300000|2024-12-20 08:45:00|84.91|84.41|85.44|84.94|85.57|85.07|84.78|84.28|411
1734684600000|2024-12-20 08:50:00|85.43|84.93|84.71|84.21|85.56|85.06|84.63|84.13|271
1734684900000|2024-12-20 08:55:00|84.73|84.23|84.25|83.75|84.76|84.26|83.82|83.32|333
1734685200000|2024-12-20 09:00:00|84.3|83.8|83.76|83.26|85.12|84.62|83.76|83.26|484
1734685500000|2024-12-20 09:05:00|83.69|83.19|82.93|82.43|83.87|83.37|82.85|82.35|354
1734685800000|2024-12-20 09:10:00|82.92|82.42|82.95|82.45|83.61|83.11|82.89|82.39|458
1734686100000|2024-12-20 09:15:00|82.91|82.41|83.5|83|83.5|83|82.77|82.27|466
1734686400000|2024-12-20 09:20:00|83.51|83.01|83.1|82.6|84.04|83.54|83.1|82.6|350
1734686700000|2024-12-20 09:25:00|83.09|82.59|82.9|82.4|83.59|83.09|82.75|82.25|281
1734687000000|2024-12-20 09:30:00|82.91|82.41|83.94|83.44|84.11|83.61|82.89|82.39|383
1734687300000|2024-12-20 09:35:00|83.9|83.4|83.61|83.11|84.16|83.66|83.16|82.66|325
1734687600000|2024-12-20 09:40:00|83.58|83.08|83.76|83.26|83.81|83.31|83.42|82.92|234
1734687900000|2024-12-20 09:45:00|83.72|83.22|83.47|82.97|83.79|83.29|83.19|82.69|297
1734688200000|2024-12-20 09:50:00|83.46|82.96|82.66|82.16|83.59|83.09|82.66|82.16|323
1734688500000|2024-12-20 09:55:00|82.64|82.14|82.06|81.56|82.78|82.28|82.06|81.56|274
1734688800000|2024-12-20 10:00:00|82.09|81.59|82.02|81.52|82.49|81.99|82|81.5|335
1734689100000|2024-12-20 10:05:00|82|81.5|80.98|80.48|82.1|81.6|80.98|80.48|241
1734689400000|2024-12-20 10:10:00|80.99|80.49|79.25|78.75|81.21|80.71|79.25|78.75|353
1734689700000|2024-12-20 10:15:00|79.3|78.8|80.72|80.22|80.82|80.32|79.3|78.8|507
1734690000000|2024-12-20 10:20:00|80.7|80.2|78.96|78.46|81.1|80.6|78.81|78.31|409
1734690300000|2024-12-20 10:25:00|78.99|78.49|80.42|79.92|81.09|80.59|78.73|78.23|508
1734690600000|2024-12-20 10:30:00|80.43|79.93|80.01|79.51|80.98|80.48|79.7|79.2|505
1734690900000|2024-12-20 10:35:00|80.02|79.52|80.87|80.37|80.95|80.45|79.47|78.97|432
1734691200000|2024-12-20 10:40:00|80.89|80.39|80.51|80.01|81.37|80.87|80.51|80.01|391
1734691500000|2024-12-20 10:45:00|80.53|80.03|79.76|79.26|80.57|80.07|79.76|79.26|424
1734691800000|2024-12-20 10:50:00|79.72|79.22|79.37|78.87|79.88|79.38|79.37|78.87|322
1734692100000|2024-12-20 10:55:00|79.38|78.88|79.55|79.05|79.76|79.26|79.32|78.82|338
1734692400000|2024-12-20 11:00:00|79.52|79.02|80.33|79.83|80.63|80.13|79.47|78.97|462
1734692700000|2024-12-20 11:05:00|80.32|79.82|80.76|80.26|81.03|80.53|80.27|79.77|296
1734693000000|2024-12-20 11:10:00|80.75|80.25|80.35|79.85|80.83|80.33|80.35|79.85|310
1734693300000|2024-12-20 11:15:00|80.36|79.86|80.6|80.1|80.71|80.21|80.35|79.85|260
1734693600000|2024-12-20 11:20:00|80.61|80.11|79.87|79.37|80.76|80.26|79.58|79.08|206
1734693900000|2024-12-20 11:25:00|79.85|79.35|79.06|78.56|79.87|79.37|78.85|78.35|423
1734694200000|2024-12-20 11:30:00|79.07|78.57|78.61|78.11|79.95|79.45|78.45|77.95|462
1734694500000|2024-12-20 11:35:00|78.6|78.1|78.06|77.56|79.28|78.78|78.06|77.56|473
1734694800000|2024-12-20 11:40:00|78.09|77.59|77.01|76.51|78.14|77.64|77.01|76.51|542
1734695100000|2024-12-20 11:45:00|76.98|76.48|77.37|76.87|77.7|77.2|76.72|76.22|526
1734695400000|2024-12-20 11:50:00|77.3|76.8|77.45|76.95|77.73|77.23|76.46|75.96|536
1734695700000|2024-12-20 11:55:00|77.42|76.92|76.4|75.9|77.76|77.26|76.4|75.9|454
1734696000000|2024-12-20 12:00:00|76.39|75.89|77.01|76.51|77.58|77.08|76.38|75.88|523
1734696300000|2024-12-20 12:05:00|77.03|76.53|76.63|76.13|77.4|76.9|76.58|76.08|468
1734696600000|2024-12-20 12:10:00|76.64|76.14|77.89|77.39|78.18|77.68|76.6|76.1|439
1734696900000|2024-12-20 12:15:00|77.87|77.37|78.81|78.31|78.94|78.44|77.52|77.02|421
1734697200000|2024-12-20 12:20:00|78.84|78.34|80.13|79.63|80.41|79.91|78.76|78.26|431
1734697500000|2024-12-20 12:25:00|80.12|79.62|81.2|80.7|81.21|80.71|79.95|79.45|369
1734697800000|2024-12-20 12:30:00|81.23|80.73|81.47|80.97|81.93|81.43|80.78|80.28|386
1734698100000|2024-12-20 12:35:00|81.46|80.96|82.62|82.12|82.64|82.14|81.39|80.89|333
1734698400000|2024-12-20 12:40:00|82.6|82.1|82.68|82.18|83.11|82.61|82.25|81.75|328
1734698700000|2024-12-20 12:45:00|82.66|82.16|83.3|82.8|83.33|82.83|82.53|82.03|293
1734699000000|2024-12-20 12:50:00|83.27|82.77|82.88|82.38|83.66|83.16|82.64|82.14|324
1734699300000|2024-12-20 12:55:00|82.89|82.39|83.19|82.69|83.25|82.75|82.3|81.8|284
1734699600000|2024-12-20 13:00:00|83.17|82.67|83.73|83.23|83.76|83.26|82.58|82.08|324
1734699900000|2024-12-20 13:05:00|83.72|83.22|83.05|82.55|83.81|83.31|82.74|82.24|308
1734700200000|2024-12-20 13:10:00|83.07|82.57|83.16|82.66|83.26|82.76|82.85|82.35|314
1734700500000|2024-12-20 13:15:00|83.14|82.64|82.11|81.61|83.18|82.68|81.92|81.42|281
1734700800000|2024-12-20 13:20:00|82.12|81.62|81.9|81.4|82.28|81.78|81.52|81.02|229
1734701100000|2024-12-20 13:25:00|81.88|81.38|81.64|81.14|82.29|81.79|81.52|81.02|318
1734701400000|2024-12-20 13:30:00|81.69|81.19|85.09|84.59|85.22|84.72|81.63|81.13|570
1734701700000|2024-12-20 13:35:00|85.14|84.64|85.42|84.92|85.53|85.03|84.69|84.19|417
1734702000000|2024-12-20 13:40:00|85.49|84.99|86.46|85.96|86.52|86.02|85.28|84.78|376
1734702300000|2024-12-20 13:45:00|86.48|85.98|86.24|85.74|86.79|86.29|86.13|85.63|399
1734702600000|2024-12-20 13:50:00|86.22|85.72|86.23|85.73|86.51|86.01|85.63|85.13|254
1734702900000|2024-12-20 13:55:00|86.24|85.74|86.33|85.83|86.39|85.89|85.99|85.49|143
1734703200000|2024-12-20 14:00:00|86.37|85.87|85.49|84.99|86.37|85.87|85.28|84.78|186
1734703500000|2024-12-20 14:05:00|85.48|84.98|85.65|85.15|86.2|85.7|85.4|84.9|209
1734703800000|2024-12-20 14:10:00|85.7|85.2|85.89|85.39|85.93|85.43|85.49|84.99|221
1734704100000|2024-12-20 14:15:00|85.88|85.38|85.4|84.9|85.89|85.39|85.28|84.78|285
1734704400000|2024-12-20 14:20:00|85.41|84.91|85.44|84.94|86.11|85.61|85.3|84.8|277
1734704700000|2024-12-20 14:25:00|85.47|84.97|85.78|85.28|86.27|85.77|85.43|84.93|203
1734705000000|2024-12-20 14:30:00|85.75|85.25|86.01|85.51|86.22|85.72|85.43|84.93|324
1734705300000|2024-12-20 14:35:00|86.02|85.52|86.52|86.02|86.54|86.04|85.8|85.3|271
1734705600000|2024-12-20 14:40:00|86.5|86|85.9|85.4|86.64|86.14|85.58|85.08|255
1734705900000|2024-12-20 14:45:00|85.91|85.41|84.99|84.49|85.91|85.41|84.99|84.49|207
1734706200000|2024-12-20 14:50:00|84.97|84.47|85.4|84.9|85.62|85.12|84.63|84.13|153
1734706500000|2024-12-20 14:55:00|85.44|84.94|85.67|85.17|85.99|85.49|85.44|84.94|141
1734706800000|2024-12-20 15:00:00|85.69|85.19|86.01|85.51|86.35|85.85|85.66|85.16|216
1734707100000|2024-12-20 15:05:00|85.99|85.49|86.13|85.63|86.65|86.15|85.98|85.48|225
1734707400000|2024-12-20 15:10:00|86.12|85.62|86.85|86.35|86.85|86.35|85.86|85.36|219
1734707700000|2024-12-20 15:15:00|86.84|86.34|87.56|87.06|87.97|87.47|86.66|86.16|259
1734708000000|2024-12-20 15:20:00|87.57|87.07|87.76|87.26|87.91|87.41|87.25|86.75|302
1734708300000|2024-12-20 15:25:00|87.78|87.28|88.67|88.17|88.67|88.17|87.77|87.27|200
1734708600000|2024-12-20 15:30:00|88.66|88.16|88.14|87.64|88.77|88.27|88.12|87.62|293
1734708900000|2024-12-20 15:35:00|88.15|87.65|88.69|88.19|88.82|88.32|88.15|87.65|270
1734709200000|2024-12-20 15:40:00|88.67|88.17|88.77|88.27|89.17|88.67|88.33|87.83|258
1734709500000|2024-12-20 15:45:00|88.75|88.25|88.74|88.24|89.25|88.75|88.6|88.1|228
1734709800000|2024-12-20 15:50:00|88.72|88.22|88.15|87.65|88.95|88.45|88.15|87.65|208
1734710100000|2024-12-20 15:55:00|88.13|87.63|87.81|87.31|88.38|87.88|87.54|87.04|181
1734710400000|2024-12-20 16:00:00|87.8|87.3|88.27|87.77|88.27|87.77|87.36|86.86|290
1734710700000|2024-12-20 16:05:00|88.26|87.76|88|87.5|88.45|87.95|87.99|87.49|235
1734711000000|2024-12-20 16:10:00|88.01|87.51|88.65|88.15|88.65|88.15|87.86|87.36|217
1734711300000|2024-12-20 16:15:00|88.62|88.12|88.68|88.18|89.02|88.52|88.46|87.96|214
1734711600000|2024-12-20 16:20:00|88.69|88.19|88.69|88.19|88.79|88.29|88.34|87.84|183
1734711900000|2024-12-20 16:25:00|88.68|88.18|88.03|87.53|88.68|88.18|87.97|87.47|212
1734712200000|2024-12-20 16:30:00|88.02|87.52|88.3|87.8|88.45|87.95|87.84|87.34|216
1734712500000|2024-12-20 16:35:00|88.28|87.78|89.13|88.63|89.18|88.68|88.24|87.74|199
1734712800000|2024-12-20 16:40:00|89.15|88.65|89.61|89.11|89.75|89.25|89.15|88.65|146
1734713100000|2024-12-20 16:45:00|89.6|89.1|88.14|87.64|89.6|89.1|88.14|87.64|206
1734713400000|2024-12-20 16:50:00|88.13|87.63|87.32|86.82|88.25|87.75|87.21|86.71|181
1734713700000|2024-12-20 16:55:00|87.34|86.84|88.04|87.54|88.2|87.7|87.31|86.81|240
1734714000000|2024-12-20 17:00:00|88.06|87.56|88.07|87.57|88.09|87.59|87.7|87.2|189
1734714300000|2024-12-20 17:05:00|88.08|87.58|88.45|87.95|88.49|87.99|88.08|87.58|153
1734714600000|2024-12-20 17:10:00|88.47|87.97|88.17|87.67|88.48|87.98|87.89|87.39|140
1734714900000|2024-12-20 17:15:00|88.16|87.66|87.89|87.39|88.37|87.87|87.83|87.33|180
1734715200000|2024-12-20 17:20:00|87.92|87.42|88.3|87.8|88.36|87.86|87.92|87.42|193
1734715500000|2024-12-20 17:25:00|88.31|87.81|89.03|88.53|89.03|88.53|88.31|87.81|125
1734715800000|2024-12-20 17:30:00|89.01|88.51|88.2|87.7|89.01|88.51|88.09|87.59|210
1734716100000|2024-12-20 17:35:00|88.22|87.72|88.84|88.34|88.84|88.34|88.18|87.68|169
1734716400000|2024-12-20 17:40:00|88.83|88.33|88.71|88.21|88.83|88.33|88.48|87.98|161
1734716700000|2024-12-20 17:45:00|88.73|88.23|88.56|88.06|88.87|88.37|88.48|87.98|213
1734717000000|2024-12-20 17:50:00|88.59|88.09|88.75|88.25|88.83|88.33|88.41|87.91|183
1734717300000|2024-12-20 17:55:00|88.79|88.29|88.85|88.35|89.22|88.72|88.79|88.29|150
1734717600000|2024-12-20 18:00:00|88.82|88.32|88.99|88.49|89.31|88.81|88.77|88.27|169
1734717900000|2024-12-20 18:05:00|88.98|88.48|88.71|88.21|88.98|88.48|88.61|88.11|177
1734718200000|2024-12-20 18:10:00|88.7|88.2|88.84|88.34|88.89|88.39|88.65|88.15|110
1734718500000|2024-12-20 18:15:00|88.83|88.33|89|88.5|89|88.5|88.65|88.15|132
1734718800000|2024-12-20 18:20:00|89.01|88.51|88.81|88.31|89.04|88.54|88.62|88.12|153
1734719100000|2024-12-20 18:25:00|88.83|88.33|89.02|88.52|89.11|88.61|88.82|88.32|109
1734719400000|2024-12-20 18:30:00|89.01|88.51|88.31|87.81|89.02|88.52|88.26|87.76|164
1734719700000|2024-12-20 18:35:00|88.3|87.8|88.94|88.44|89.01|88.51|88.29|87.79|157
1734720000000|2024-12-20 18:40:00|88.95|88.45|89.01|88.51|89.07|88.57|88.83|88.33|126
1734720300000|2024-12-20 18:45:00|89|88.5|89.47|88.97|89.5|89|88.76|88.26|181
1734720600000|2024-12-20 18:50:00|89.5|89|89.28|88.78|89.53|89.03|88.97|88.47|127
1734720900000|2024-12-20 18:55:00|89.29|88.79|89.31|88.81|89.66|89.16|89.29|88.79|128
1734721200000|2024-12-20 19:00:00|89.3|88.8|89.66|89.16|89.67|89.17|89.26|88.76|124
1734721500000|2024-12-20 19:05:00|89.65|89.15|90.1|89.6|90.1|89.6|89.49|88.99|133
1734721800000|2024-12-20 19:10:00|90.11|89.61|90.03|89.53|90.18|89.68|89.79|89.29|140
1734722100000|2024-12-20 19:15:00|90.02|89.52|91.16|90.66|91.16|90.66|89.9|89.4|144
1734722400000|2024-12-20 19:20:00|91.15|90.65|91.39|90.89|91.46|90.96|90.99|90.49|165
1734722700000|2024-12-20 19:25:00|91.35|90.85|91.3|90.8|91.35|90.85|91.02|90.52|178
1734723000000|2024-12-20 19:30:00|91.28|90.78|91.73|91.23|91.75|91.25|91.2|90.7|194
1734723300000|2024-12-20 19:35:00|91.74|91.24|92.48|91.98|92.55|92.05|91.74|91.24|170
1734723600000|2024-12-20 19:40:00|92.47|91.97|92.33|91.83|92.48|91.98|92.15|91.65|258
1734723900000|2024-12-20 19:45:00|92.34|91.84|91.93|91.43|92.45|91.95|91.9|91.4|259
1734724200000|2024-12-20 19:50:00|91.92|91.42|91.83|91.33|91.92|91.42|91.59|91.09|191
1734724500000|2024-12-20 19:55:00|91.84|91.34|91.25|90.75|91.89|91.39|91.19|90.69|165
1734724800000|2024-12-20 20:00:00|91.23|90.73|91.08|90.58|91.25|90.75|90.92|90.42|190
1734725100000|2024-12-20 20:05:00|91.07|90.57|91.39|90.89|91.66|91.16|91.04|90.54|155
1734725400000|2024-12-20 20:10:00|91.4|90.9|92|91.5|92.12|91.62|91.37|90.87|101
1734725700000|2024-12-20 20:15:00|92.02|91.52|91.47|90.97|92.03|91.53|91.19|90.69|243
1734726000000|2024-12-20 20:20:00|91.46|90.96|91.32|90.82|91.7|91.2|91.32|90.82|171
1734726300000|2024-12-20 20:25:00|91.31|90.81|91.45|90.95|91.7|91.2|91.2|90.7|141
1734726600000|2024-12-20 20:30:00|91.46|90.96|91.22|90.72|91.48|90.98|90.99|90.49|174
1734726900000|2024-12-20 20:35:00|91.21|90.71|91.83|91.33|91.91|91.41|91.17|90.67|184
1734727200000|2024-12-20 20:40:00|91.85|91.35|91.87|91.37|91.98|91.48|91.53|91.03|165
1734727500000|2024-12-20 20:45:00|91.88|91.38|92.48|91.98|92.59|92.09|91.88|91.38|145
1734727800000|2024-12-20 20:50:00|92.47|91.97|92.45|91.95|92.61|92.11|92.14|91.64|197
1734768000000|2024-12-21 08:00:00|99.55|98.15|99.69|98.29|100.21|98.81|99.55|98.15|195
1734768300000|2024-12-21 08:05:00|99.67|98.27|99.27|97.87|100|98.6|98.97|97.57|191
1734768600000|2024-12-21 08:10:00|99.26|97.86|99.58|98.18|99.58|98.18|99.24|97.84|173
1734768900000|2024-12-21 08:15:00|99.59|98.19|99.11|97.71|99.59|98.19|99.11|97.71|140
1734769200000|2024-12-21 08:20:00|99.09|97.69|98.52|97.12|99.09|97.69|98.52|97.12|109
1734769500000|2024-12-21 08:25:00|98.51|97.11|98.28|96.88|98.76|97.36|98.28|96.88|125
1734769800000|2024-12-21 08:30:00|98.3|96.9|98.2|96.8|98.54|97.14|98.18|96.78|71
1734770100000|2024-12-21 08:35:00|98.18|96.78|97.97|96.57|98.29|96.89|97.97|96.57|83
1734770400000|2024-12-21 08:40:00|97.98|96.58|97.23|95.83|98|96.6|97.23|95.83|98
1734770700000|2024-12-21 08:45:00|97.24|95.84|97.52|96.12|97.64|96.24|97.24|95.84|176
1734771000000|2024-12-21 08:50:00|97.53|96.13|97.49|96.09|97.6|96.2|97.35|95.95|110
1734771300000|2024-12-21 08:55:00|97.48|96.08|97|95.6|97.48|96.08|96.99|95.59|95
1734771600000|2024-12-21 09:00:00|97.02|95.62|96.94|95.54|97.13|95.73|96.62|95.22|117
1734771900000|2024-12-21 09:05:00|96.93|95.53|96.19|94.79|96.93|95.53|96.16|94.76|171
1734772200000|2024-12-21 09:10:00|96.21|94.81|96.28|94.88|96.57|95.17|96.21|94.81|146
1734772500000|2024-12-21 09:15:00|96.3|94.9|96.06|94.66|96.42|95.02|96.06|94.66|174
1734772800000|2024-12-21 09:20:00|96.08|94.68|96.26|94.86|96.36|94.96|96.07|94.67|125
1734773100000|2024-12-21 09:25:00|96.28|94.88|96.53|95.13|96.6|95.2|96.28|94.88|80
1734773400000|2024-12-21 09:30:00|96.54|95.14|96.55|95.15|96.61|95.21|96.36|94.96|77
1734773700000|2024-12-21 09:35:00|96.57|95.17|96.73|95.33|96.76|95.36|96.53|95.13|122
1734774000000|2024-12-21 09:40:00|96.74|95.34|97.21|95.81|97.29|95.89|96.73|95.33|152
1734774300000|2024-12-21 09:45:00|97.19|95.79|97.33|95.93|97.34|95.94|96.79|95.39|190
1734774600000|2024-12-21 09:50:00|97.34|95.94|97.54|96.14|97.56|96.16|97.28|95.88|73
1734774900000|2024-12-21 09:55:00|97.55|96.15|97.74|96.34|97.8|96.4|97.42|96.02|72
1734775200000|2024-12-21 10:00:00|97.71|96.31|98.19|96.79|98.25|96.85|97.48|96.08|186
1734775500000|2024-12-21 10:05:00|98.2|96.8|97.84|96.44|98.2|96.8|97.73|96.33|172
1734775800000|2024-12-21 10:10:00|97.83|96.43|97.97|96.57|98.19|96.79|97.83|96.43|182
1734776100000|2024-12-21 10:15:00|97.95|96.55|97.96|96.56|98.03|96.63|97.73|96.33|166
1734776400000|2024-12-21 10:20:00|97.95|96.55|98.08|96.68|98.25|96.85|97.92|96.52|124
1734776700000|2024-12-21 10:25:00|98.09|96.69|98.73|97.33|98.73|97.33|98.02|96.62|113
1734777000000|2024-12-21 10:30:00|98.75|97.35|98.25|96.85|98.85|97.45|98.14|96.74|146
1734777300000|2024-12-21 10:35:00|98.23|96.83|97.25|95.85|98.23|96.83|97.25|95.85|177
1734777600000|2024-12-21 10:40:00|97.24|95.84|97.03|95.63|97.32|95.92|97|95.6|160
1734777900000|2024-12-21 10:45:00|97.01|95.61|97.32|95.92|97.33|95.93|96.94|95.54|160
1734778200000|2024-12-21 10:50:00|97.31|95.91|97.28|95.88|97.49|96.09|97.21|95.81|122
1734778500000|2024-12-21 10:55:00|97.27|95.87|97.62|96.22|97.62|96.22|97.24|95.84|91
1734778800000|2024-12-21 11:00:00|97.63|96.23|97.43|96.03|97.94|96.54|97.43|96.03|155
1734779100000|2024-12-21 11:05:00|97.41|96.01|97.41|96.01|97.58|96.18|97.25|95.85|132
1734779400000|2024-12-21 11:10:00|97.4|96|97.18|95.78|97.4|96|97.05|95.65|98
1734779700000|2024-12-21 11:15:00|97.17|95.77|97.3|95.9|97.45|96.05|97.11|95.71|132
1734780000000|2024-12-21 11:20:00|97.32|95.92|96.8|95.4|97.42|96.02|96.79|95.39|158
1734780300000|2024-12-21 11:25:00|96.79|95.39|96.02|94.62|96.79|95.39|95.87|94.47|171
1734780600000|2024-12-21 11:30:00|96.03|94.63|96.52|95.12|96.63|95.23|95.89|94.49|313
1734780900000|2024-12-21 11:35:00|96.51|95.11|96.59|95.19|96.65|95.25|96.31|94.91|137
1734781200000|2024-12-21 11:40:00|96.6|95.2|96.71|95.31|96.77|95.37|96.55|95.15|62
1734781500000|2024-12-21 11:45:00|96.72|95.32|96.38|94.98|97.1|95.7|96.36|94.96|162
1734781800000|2024-12-21 11:50:00|96.37|94.97|96.76|95.36|96.77|95.37|96.37|94.97|85
1734782100000|2024-12-21 11:55:00|96.77|95.37|96.63|95.23|96.8|95.4|96.57|95.17|122
1734782400000|2024-12-21 12:00:00|96.57|95.17|96.2|94.8|96.57|95.17|95.95|94.55|170
1734782700000|2024-12-21 12:05:00|96.19|94.79|95.32|93.92|96.22|94.82|95.32|93.92|185
1734783000000|2024-12-21 12:10:00|95.35|93.95|95.16|93.76|95.53|94.13|94.95|93.55|167
1734783300000|2024-12-21 12:15:00|95.2|93.8|95.66|94.26|95.66|94.26|95.14|93.74|178
1734783600000|2024-12-21 12:20:00|95.64|94.24|95.41|94.01|95.7|94.3|95.34|93.94|107
1734783900000|2024-12-21 12:25:00|95.4|94|94.79|93.39|95.44|94.04|94.79|93.39|67
1734784200000|2024-12-21 12:30:00|94.78|93.38|94.07|92.67|94.78|93.38|93.94|92.54|166
1734784500000|2024-12-21 12:35:00|94.08|92.68|93.31|91.91|94.15|92.75|93.14|91.74|254
1734784800000|2024-12-21 12:40:00|93.3|91.9|93.09|91.69|93.8|92.4|93.02|91.62|308
1734785100000|2024-12-21 12:45:00|93.1|91.7|93.32|91.92|93.69|92.29|93.1|91.7|238
1734785400000|2024-12-21 12:50:00|93.33|91.93|93.5|92.1|93.76|92.36|93.13|91.73|228
1734785700000|2024-12-21 12:55:00|93.51|92.11|92.85|91.45|93.51|92.11|92.85|91.45|214
1734786000000|2024-12-21 13:00:00|92.84|91.44|93.3|91.9|93.45|92.05|92.82|91.42|240
1734786300000|2024-12-21 13:05:00|93.31|91.91|93.09|91.69|93.44|92.04|93.03|91.63|246
1734786600000|2024-12-21 13:10:00|93.08|91.68|92.62|91.22|93.1|91.7|92.53|91.13|225
1734786900000|2024-12-21 13:15:00|92.61|91.21|92.15|90.75|92.66|91.26|92.15|90.75|243
1734787200000|2024-12-21 13:20:00|92.14|90.74|91.63|90.23|92.22|90.82|91.46|90.06|201
1734787500000|2024-12-21 13:25:00|91.67|90.27|90.71|89.31|91.74|90.34|90.64|89.24|225
1734787800000|2024-12-21 13:30:00|90.7|89.3|91.26|89.86|91.32|89.92|89.93|88.53|363
1734788100000|2024-12-21 13:35:00|91.27|89.87|91.81|90.41|92.15|90.75|90.99|89.59|345
1734788400000|2024-12-21 13:40:00|91.82|90.42|92.21|90.81|92.41|91.01|91.54|90.14|258
1734788700000|2024-12-21 13:45:00|92.22|90.82|92.88|91.48|93.01|91.61|92.2|90.8|199
1734789000000|2024-12-21 13:50:00|92.86|91.46|92.06|90.66|92.86|91.46|91.94|90.54|308
1734789300000|2024-12-21 13:55:00|92.04|90.64|92.77|91.37|93.1|91.7|91.96|90.56|245
1734789600000|2024-12-21 14:00:00|92.75|91.35|93.56|92.16|93.56|92.16|92.71|91.31|234
1734789900000|2024-12-21 14:05:00|93.55|92.15|93.35|91.95|93.57|92.17|92.84|91.44|330
1734790200000|2024-12-21 14:10:00|93.36|91.96|93.43|92.03|93.53|92.13|93.23|91.83|235
1734790500000|2024-12-21 14:15:00|93.41|92.01|93.52|92.12|93.57|92.17|93.07|91.67|241
1734790800000|2024-12-21 14:20:00|93.53|92.13|92.57|91.17|93.56|92.16|92.57|91.17|267
1734791100000|2024-12-21 14:25:00|92.49|91.09|92.96|91.56|92.98|91.58|92.28|90.88|189
1734791400000|2024-12-21 14:30:00|92.94|91.54|93.22|91.82|93.31|91.91|92.72|91.32|234
1734791700000|2024-12-21 14:35:00|93.24|91.84|92.66|91.26|93.28|91.88|92.6|91.2|243
1734792000000|2024-12-21 14:40:00|92.65|91.25|92.21|90.81|92.65|91.25|92.17|90.77|175
1734792300000|2024-12-21 14:45:00|92.22|90.82|92.93|91.53|93.1|91.7|92.21|90.81|224
1734792600000|2024-12-21 14:50:00|92.92|91.52|92.39|90.99|92.92|91.52|92.17|90.77|295
1734792900000|2024-12-21 14:55:00|92.38|90.98|91.93|90.53|92.38|90.98|91.85|90.45|137
1734793200000|2024-12-21 15:00:00|91.94|90.54|92.45|91.05|92.45|91.05|91.94|90.54|248
1734793500000|2024-12-21 15:05:00|92.44|91.04|92.51|91.11|92.87|91.47|92.29|90.89|222
1734793800000|2024-12-21 15:10:00|92.5|91.1|92.23|90.83|92.5|91.1|91.97|90.57|228
1734794100000|2024-12-21 15:15:00|92.2|90.8|92.41|91.01|92.72|91.32|92.2|90.8|171
1734794400000|2024-12-21 15:20:00|92.42|91.02|92.82|91.42|92.9|91.5|92.33|90.93|144
1734794700000|2024-12-21 15:25:00|92.81|91.41|92.82|91.42|93.17|91.77|92.79|91.39|131
1734795000000|2024-12-21 15:30:00|92.81|91.41|92.96|91.56|93.17|91.77|92.78|91.38|205
1734795300000|2024-12-21 15:35:00|92.95|91.55|92.83|91.43|93.01|91.61|92.65|91.25|194
1734795600000|2024-12-21 15:40:00|92.8|91.4|92.48|91.08|92.92|91.52|92.4|91|178
1734795900000|2024-12-21 15:45:00|92.46|91.06|93.03|91.63|93.06|91.66|92.44|91.04|125
1734796200000|2024-12-21 15:50:00|92.99|91.59|92.59|91.19|93.15|91.75|92.55|91.15|184
1734796500000|2024-12-21 15:55:00|92.6|91.2|92.8|91.4|92.85|91.45|92.56|91.16|92
1734796800000|2024-12-21 16:00:00|92.81|91.41|92.04|90.64|92.81|91.41|92.04|90.64|178
1734797100000|2024-12-21 16:05:00|92.01|90.61|91.25|89.85|92.01|90.61|91.25|89.85|222
1734797400000|2024-12-21 16:10:00|91.24|89.84|92.4|91|92.4|91|91.18|89.78|243
1734797700000|2024-12-21 16:15:00|92.44|91.04|92.57|91.17|92.9|91.5|92.15|90.75|258
1734798000000|2024-12-21 16:20:00|92.6|91.2|92.63|91.23|92.95|91.55|92.51|91.11|238
1734798300000|2024-12-21 16:25:00|92.64|91.24|92.57|91.17|92.76|91.36|92.51|91.11|173
1734798600000|2024-12-21 16:30:00|92.56|91.16|91.74|90.34|92.76|91.36|91.74|90.34|255
1734798900000|2024-12-21 16:35:00|91.72|90.32|91.81|90.41|92.14|90.74|91.28|89.88|244
1734799200000|2024-12-21 16:40:00|91.79|90.39|91.14|89.74|91.83|90.43|91.09|89.69|253
1734799500000|2024-12-21 16:45:00|91.12|89.72|91.45|90.05|91.54|90.14|91.09|89.69|231
1734799800000|2024-12-21 16:50:00|91.43|90.03|91.36|89.96|91.88|90.48|91.26|89.86|241
1734800100000|2024-12-21 16:55:00|91.37|89.97|91.45|90.05|91.69|90.29|91.31|89.91|213
1734800400000|2024-12-21 17:00:00|91.44|90.04|91.71|90.31|91.71|90.31|91.14|89.74|264
1734800700000|2024-12-21 17:05:00|91.72|90.32|90.93|89.53|92.03|90.63|90.65|89.25|322
1734801000000|2024-12-21 17:10:00|90.9|89.5|91.28|89.88|91.37|89.97|90.66|89.26|257
1734801300000|2024-12-21 17:15:00|91.3|89.9|91.17|89.77|91.82|90.42|90.98|89.58|319
1734801600000|2024-12-21 17:20:00|91.18|89.78|90.96|89.56|91.42|90.02|90.67|89.27|305
1734801900000|2024-12-21 17:25:00|90.94|89.54|91.44|90.04|91.61|90.21|90.9|89.5|212
1734802200000|2024-12-21 17:30:00|91.45|90.05|90.86|89.46|91.69|90.29|90.85|89.45|285
1734802500000|2024-12-21 17:35:00|90.87|89.47|91.43|90.03|91.43|90.03|90.73|89.33|202
1734802800000|2024-12-21 17:40:00|91.44|90.04|91.17|89.77|91.66|90.26|91.11|89.71|182
1734803100000|2024-12-21 17:45:00|91.19|89.79|91.72|90.32|91.86|90.46|91.17|89.77|196
1734803400000|2024-12-21 17:50:00|91.73|90.33|92.31|90.91|92.44|91.04|91.71|90.31|184
1734803700000|2024-12-21 17:55:00|92.3|90.9|92.12|90.72|92.49|91.09|92.08|90.68|127
1734804000000|2024-12-21 18:00:00|92.13|90.73|92.2|90.8|92.49|91.09|92.01|90.61|183
1734804300000|2024-12-21 18:05:00|92.19|90.79|91.86|90.46|92.26|90.86|91.8|90.4|186
1734804600000|2024-12-21 18:10:00|91.87|90.47|91.51|90.11|91.91|90.51|91.51|90.11|156
1734804900000|2024-12-21 18:15:00|91.52|90.12|91.92|90.52|92.06|90.66|91.43|90.03|158
1734805200000|2024-12-21 18:20:00|91.93|90.53|91.8|90.4|92.1|90.7|91.59|90.19|176
1734805500000|2024-12-21 18:25:00|91.81|90.41|91.46|90.06|91.84|90.44|91.43|90.03|179
1734805800000|2024-12-21 18:30:00|91.47|90.07|91.34|89.94|91.63|90.23|91.18|89.78|192
1734806100000|2024-12-21 18:35:00|91.33|89.93|90.83|89.43|91.43|90.03|90.83|89.43|164
1734806400000|2024-12-21 18:40:00|90.84|89.44|91.35|89.95|91.44|90.04|90.83|89.43|154
1734806700000|2024-12-21 18:45:00|91.36|89.96|90.7|89.3|91.36|89.96|90.7|89.3|194
1734807000000|2024-12-21 18:50:00|90.71|89.31|90.74|89.34|90.79|89.39|90.56|89.16|113
1734807300000|2024-12-21 18:55:00|90.7|89.3|90.87|89.47|91.01|89.61|90.64|89.24|120
1734807600000|2024-12-21 19:00:00|90.88|89.48|90.59|89.19|90.91|89.51|90.47|89.07|214
1734807900000|2024-12-21 19:05:00|90.58|89.18|89.59|88.19|90.58|89.18|89.59|88.19|195
1734808200000|2024-12-21 19:10:00|89.65|88.25|89.86|88.46|90.21|88.81|89.55|88.15|211
1734808500000|2024-12-21 19:15:00|89.87|88.47|89.93|88.53|90.15|88.75|89.6|88.2|232
1734808800000|2024-12-21 19:20:00|89.92|88.52|90.35|88.95|90.37|88.97|89.46|88.06|216
1734809100000|2024-12-21 19:25:00|90.37|88.97|90.19|88.79|90.66|89.26|89.99|88.59|207
1734809400000|2024-12-21 19:30:00|90.21|88.81|89.62|88.22|90.38|88.98|89.62|88.22|247
1734809700000|2024-12-21 19:35:00|89.59|88.19|89.54|88.14|89.74|88.34|89.33|87.93|243
1734810000000|2024-12-21 19:40:00|89.55|88.15|90.56|89.16|90.88|89.48|89.55|88.15|289
1734810300000|2024-12-21 19:45:00|90.54|89.14|89.92|88.52|90.73|89.33|89.85|88.45|249
1734810600000|2024-12-21 19:50:00|89.94|88.54|90.39|88.99|90.4|89|89.87|88.47|211
1734810900000|2024-12-21 19:55:00|90.37|88.97|91.05|89.65|91.05|89.65|90.27|88.87|139
1734811200000|2024-12-21 20:00:00|91.04|89.64|90.59|89.19|91.38|89.98|90.47|89.07|233
1734811500000|2024-12-21 20:05:00|90.58|89.18|91.38|89.98|91.38|89.98|90.58|89.18|272
1734811800000|2024-12-21 20:10:00|91.39|89.99|92.04|90.64|92.17|90.77|91.39|89.99|238
1734812100000|2024-12-21 20:15:00|92.05|90.65|92.06|90.66|92.38|90.98|91.33|89.93|334
1734812400000|2024-12-21 20:20:00|92.07|90.67|91.95|90.55|92.3|90.9|91.93|90.53|254
1734812700000|2024-12-21 20:25:00|91.96|90.56|92.14|90.74|92.15|90.75|91.85|90.45|178
1734813000000|2024-12-21 20:30:00|92.12|90.72|91.92|90.52|92.16|90.76|91.71|90.31|207
1734813300000|2024-12-21 20:35:00|91.93|90.53|92.03|90.63|92.14|90.74|91.73|90.33|152
1734813600000|2024-12-21 20:40:00|92.01|90.61|91.69|90.29|92.01|90.61|91.67|90.27|132
1734813900000|2024-12-21 20:45:00|91.7|90.3|91.61|90.21|91.88|90.48|91.45|90.05|186
1734814200000|2024-12-21 20:50:00|91.62|90.22|91.45|90.05|91.73|90.33|91.43|90.03|177
1734814500000|2024-12-21 20:55:00|91.47|90.07|91.46|90.06|91.54|90.14|91.2|89.8|103
1734814800000|2024-12-21 21:00:00|91.47|90.07|91.71|90.31|91.78|90.38|91.39|89.99|160
1734815100000|2024-12-21 21:05:00|91.73|90.33|91.29|89.89|91.76|90.36|91.24|89.84|156
1734815400000|2024-12-21 21:10:00|91.28|89.88|91.35|89.95|91.48|90.08|91.18|89.78|143
1734815700000|2024-12-21 21:15:00|91.34|89.94|90.7|89.3|91.36|89.96|90.7|89.3|142
1734816000000|2024-12-21 21:20:00|90.72|89.32|91.08|89.68|91.17|89.77|90.58|89.18|132
1734816300000|2024-12-21 21:25:00|91.09|89.69|90.9|89.5|91.15|89.75|90.9|89.5|131
1734816600000|2024-12-21 21:30:00|90.89|89.49|91.08|89.68|91.08|89.68|90.6|89.2|123
1734816900000|2024-12-21 21:35:00|91.07|89.67|90.26|88.86|91.07|89.67|90.26|88.86|104
1734817200000|2024-12-21 21:40:00|90.25|88.85|90.76|89.36|90.81|89.41|90.25|88.85|156
1734817500000|2024-12-21 21:45:00|90.75|89.35|90.67|89.27|91.04|89.64|90.62|89.22|151
1734817800000|2024-12-21 21:50:00|90.68|89.28|90.31|88.91|90.72|89.32|90.09|88.69|161
1734818100000|2024-12-21 21:55:00|90.3|88.9|90.51|89.11|90.7|89.3|90.3|88.9|114
1734818400000|2024-12-21 22:00:00|90.5|89.1|90.22|88.82|90.5|89.1|90.16|88.76|153
1734818700000|2024-12-21 22:05:00|90.23|88.83|90.31|88.91|90.53|89.13|90.16|88.76|182
1734819000000|2024-12-21 22:10:00|90.32|88.92|90.09|88.69|90.37|88.97|90.03|88.63|101
1734819300000|2024-12-21 22:15:00|90.07|88.67|90.56|89.16|90.66|89.26|90.03|88.63|166
1734819600000|2024-12-21 22:20:00|90.54|89.14|90.92|89.52|90.96|89.56|90.54|89.14|64
1734819900000|2024-12-21 22:25:00|90.93|89.53|91.37|89.97|91.37|89.97|90.93|89.53|63
1734820200000|2024-12-21 22:30:00|91.36|89.96|91.19|89.79|91.36|89.96|90.89|89.49|117
1734820500000|2024-12-21 22:35:00|91.21|89.81|91.25|89.85|91.41|90.01|91.16|89.76|70
1734820800000|2024-12-21 22:40:00|91.24|89.84|91.46|90.06|91.46|90.06|91.07|89.67|35
1734821100000|2024-12-21 22:45:00|91.45|90.05|91.19|89.79|91.46|90.06|91.06|89.66|63
1734821400000|2024-12-21 22:50:00|91.18|89.78|90.79|89.39|91.18|89.78|90.62|89.22|71
1734821700000|2024-12-21 22:55:00|90.78|89.38|90.91|89.51|91.01|89.61|90.59|89.19|98
1734822000000|2024-12-21 23:00:00|90.9|89.5|90.54|89.14|90.97|89.57|90.52|89.12|179
1734822300000|2024-12-21 23:05:00|90.53|89.13|90.34|88.94|90.6|89.2|90.13|88.73|166
1734822600000|2024-12-21 23:10:00|90.33|88.93|90.81|89.41|90.91|89.51|90.28|88.88|134
1734822900000|2024-12-21 23:15:00|90.79|89.39|91.01|89.61|91.08|89.68|90.57|89.17|105
1734823200000|2024-12-21 23:20:00|90.99|89.59|91.14|89.74|91.21|89.81|90.95|89.55|95
1734823500000|2024-12-21 23:25:00|91.13|89.73|90.99|89.59|91.14|89.74|90.97|89.57|73
1734823800000|2024-12-21 23:30:00|91|89.6|90.65|89.25|91|89.6|90.41|89.01|142
1734824100000|2024-12-21 23:35:00|90.67|89.27|91.11|89.71|91.13|89.73|90.66|89.26|128
1734824400000|2024-12-21 23:40:00|91.12|89.72|90.74|89.34|91.12|89.72|90.62|89.22|136
1734824700000|2024-12-21 23:45:00|90.73|89.33|91.01|89.61|91.08|89.68|90.62|89.22|178
1734825000000|2024-12-21 23:50:00|90.99|89.59|91.24|89.84|91.35|89.95|90.88|89.48|139
1734825300000|2024-12-21 23:55:00|91.22|89.82|91.1|89.7|91.32|89.92|91.02|89.62|113
1734825600000|2024-12-22 00:00:00|91.12|89.72|90.23|88.83|91.16|89.76|90.02|88.62|178
1734825900000|2024-12-22 00:05:00|90.24|88.84|90.67|89.27|90.84|89.44|90.24|88.84|227
1734826200000|2024-12-22 00:10:00|90.69|89.29|90.28|88.88|90.94|89.54|90.21|88.81|197
1734826500000|2024-12-22 00:15:00|90.27|88.87|90.25|88.85|90.38|88.98|90.19|88.79|199
1734826800000|2024-12-22 00:20:00|90.26|88.86|90.7|89.3|90.7|89.3|90.1|88.7|161
1734827100000|2024-12-22 00:25:00|90.71|89.31|90.74|89.34|90.83|89.43|90.49|89.09|146
1734827400000|2024-12-22 00:30:00|90.73|89.33|90.78|89.38|90.85|89.45|90.39|88.99|214
1734827700000|2024-12-22 00:35:00|90.79|89.39|91.38|89.98|91.67|90.27|90.79|89.39|145
1734828000000|2024-12-22 00:40:00|91.39|89.99|91.48|90.08|91.63|90.23|91.12|89.72|172
1734828300000|2024-12-22 00:45:00|91.5|90.1|90.84|89.44|91.51|90.11|90.82|89.42|151
1734828600000|2024-12-22 00:50:00|90.85|89.45|90.98|89.58|91.16|89.76|90.79|89.39|157
1734828900000|2024-12-22 00:55:00|90.97|89.57|90.87|89.47|90.99|89.59|90.79|89.39|110
1734829200000|2024-12-22 01:00:00|90.86|89.46|90.95|89.55|91.12|89.72|90.55|89.15|173
1734829500000|2024-12-22 01:05:00|90.94|89.54|91.45|90.05|91.45|90.05|90.92|89.52|140
1734829800000|2024-12-22 01:10:00|91.39|89.99|91.28|89.88|91.41|90.01|91.23|89.83|89
1734830100000|2024-12-22 01:15:00|91.27|89.87|90.94|89.54|91.29|89.89|90.79|89.39|192
1734830400000|2024-12-22 01:20:00|90.93|89.53|90.87|89.47|91.24|89.84|90.87|89.47|138
1734830700000|2024-12-22 01:25:00|90.88|89.48|90.77|89.37|91.03|89.63|90.74|89.34|160
1734831000000|2024-12-22 01:30:00|90.73|89.33|90.14|88.74|90.73|89.33|90.14|88.74|96
1734831300000|2024-12-22 01:35:00|90.13|88.73|89.86|88.46|90.32|88.92|89.86|88.46|185
1734831600000|2024-12-22 01:40:00|89.85|88.45|89.67|88.27|90.01|88.61|89.46|88.06|142
1734831900000|2024-12-22 01:45:00|89.68|88.28|89.95|88.55|89.95|88.55|89.46|88.06|134
1734832200000|2024-12-22 01:50:00|89.96|88.56|90.43|89.03|90.57|89.17|89.95|88.55|117
1734832500000|2024-12-22 01:55:00|90.42|89.02|90.63|89.23|90.83|89.43|90.42|89.02|120
1734832800000|2024-12-22 02:00:00|90.61|89.21|90.65|89.25|90.9|89.5|90.59|89.19|138
1734833100000|2024-12-22 02:05:00|90.64|89.24|91.01|89.61|91.04|89.64|90.46|89.06|158
1734833400000|2024-12-22 02:10:00|91|89.6|90.99|89.59|91.12|89.72|90.84|89.44|108
1734833700000|2024-12-22 02:15:00|91|89.6|90.83|89.43|91.14|89.74|90.78|89.38|106
1734834000000|2024-12-22 02:20:00|90.82|89.42|90.45|89.05|90.83|89.43|90.36|88.96|140
1734834300000|2024-12-22 02:25:00|90.43|89.03|90.79|89.39|90.86|89.46|90.43|89.03|80
1734834600000|2024-12-22 02:30:00|90.78|89.38|90.39|88.99|90.82|89.42|90.35|88.95|122
1734834900000|2024-12-22 02:35:00|90.41|89.01|90.11|88.71|90.45|89.05|89.98|88.58|79
1734835200000|2024-12-22 02:40:00|90.1|88.7|90.16|88.76|90.42|89.02|90.07|88.67|125
1734835500000|2024-12-22 02:45:00|90.15|88.75|90.32|88.92|90.35|88.95|90.09|88.69|147
1734835800000|2024-12-22 02:50:00|90.27|88.87|90.28|88.88|90.49|89.09|90.2|88.8|120
1734836100000|2024-12-22 02:55:00|90.29|88.89|90.39|88.99|90.47|89.07|90.07|88.67|157
1734836400000|2024-12-22 03:00:00|90.4|89|89.91|88.51|90.41|89.01|89.91|88.51|198
1734836700000|2024-12-22 03:05:00|89.92|88.52|89.24|87.84|89.94|88.54|89.24|87.84|147
1734837000000|2024-12-22 03:10:00|89.23|87.83|89.2|87.8|89.54|88.14|88.93|87.53|206
1734837300000|2024-12-22 03:15:00|89.22|87.82|90.13|88.73|90.26|88.86|89.06|87.66|210
1734837600000|2024-12-22 03:20:00|90.06|88.66|90.6|89.2|90.89|89.49|90.06|88.66|189
1734837900000|2024-12-22 03:25:00|90.59|89.19|90.39|88.99|90.79|89.39|90.32|88.92|235
1734838200000|2024-12-22 03:30:00|90.38|88.98|90.6|89.2|90.6|89.2|90.32|88.92|207
1734838500000|2024-12-22 03:35:00|90.59|89.19|90.56|89.16|90.75|89.35|90.53|89.13|133
1734838800000|2024-12-22 03:40:00|90.55|89.15|90.4|89|90.56|89.16|90.09|88.69|176
1734839100000|2024-12-22 03:45:00|90.41|89.01|89.98|88.58|90.45|89.05|89.94|88.54|149
1734839400000|2024-12-22 03:50:00|89.96|88.56|90.39|88.99|90.49|89.09|89.92|88.52|117
1734839700000|2024-12-22 03:55:00|90.38|88.98|90.64|89.24|90.64|89.24|90.32|88.92|62
1734840000000|2024-12-22 04:00:00|90.63|89.23|90.56|89.16|90.87|89.47|90.45|89.05|154
1734840300000|2024-12-22 04:05:00|90.57|89.17|90.93|89.53|90.93|89.53|90.38|88.98|141
1734840600000|2024-12-22 04:10:00|90.95|89.55|90.77|89.37|90.95|89.55|90.74|89.34|70
1734840900000|2024-12-22 04:15:00|90.78|89.38|90.74|89.34|90.87|89.47|90.44|89.04|126
1734841200000|2024-12-22 04:20:00|90.73|89.33|90.35|88.95|90.77|89.37|90.34|88.94|135
1734841500000|2024-12-22 04:25:00|90.36|88.96|90.66|89.26|90.66|89.26|90.33|88.93|108
1734841800000|2024-12-22 04:30:00|90.69|89.29|90.22|88.82|90.7|89.3|90.22|88.82|139
1734842100000|2024-12-22 04:35:00|90.21|88.81|90.13|88.73|90.36|88.96|90.07|88.67|95
1734842400000|2024-12-22 04:40:00|90.14|88.74|89.74|88.34|90.27|88.87|89.74|88.34|106
1734842700000|2024-12-22 04:45:00|89.75|88.35|89.56|88.16|89.93|88.53|89.56|88.16|123
1734843000000|2024-12-22 04:50:00|89.53|88.13|89.16|87.76|89.54|88.14|89.13|87.73|81
1734843300000|2024-12-22 04:55:00|89.2|87.8|88.86|87.46|89.28|87.88|88.86|87.46|81
1734843600000|2024-12-22 05:00:00|88.89|87.49|88.6|87.2|88.93|87.53|88.6|87.2|95
1734843900000|2024-12-22 05:05:00|88.59|87.19|87.79|86.39|88.59|87.19|87.77|86.37|150
1734844200000|2024-12-22 05:10:00|87.78|86.38|87.95|86.55|88.18|86.78|87.65|86.25|222
1734844500000|2024-12-22 05:15:00|87.97|86.57|88.91|87.51|88.93|87.53|87.88|86.48|233
1734844800000|2024-12-22 05:20:00|88.9|87.5|88.46|87.06|88.93|87.53|88.05|86.65|262
1734845100000|2024-12-22 05:25:00|88.48|87.08|88.36|86.96|88.63|87.23|88.22|86.82|146
1734845400000|2024-12-22 05:30:00|88.35|86.95|88.91|87.51|88.93|87.53|88.24|86.84|181
1734845700000|2024-12-22 05:35:00|88.92|87.52|89.39|87.99|89.39|87.99|88.92|87.52|139
1734846000000|2024-12-22 05:40:00|89.4|88|88.81|87.41|89.41|88.01|88.73|87.33|142
1734846300000|2024-12-22 05:45:00|88.82|87.42|89.02|87.62|89.09|87.69|88.81|87.41|129
1734846600000|2024-12-22 05:50:00|89.03|87.63|89.65|88.25|89.68|88.28|89.03|87.63|102
1734846900000|2024-12-22 05:55:00|89.64|88.24|89.36|87.96|89.64|88.24|89.36|87.96|100
1734847200000|2024-12-22 06:00:00|89.35|87.95|89.39|87.99|89.4|88|89.13|87.73|111
1734847500000|2024-12-22 06:05:00|89.4|88|89.83|88.43|89.87|88.47|89.4|88|116
1734847800000|2024-12-22 06:10:00|89.81|88.41|89.91|88.51|89.92|88.52|89.81|88.41|68
1734848100000|2024-12-22 06:15:00|89.89|88.49|89.75|88.35|89.9|88.5|89.57|88.17|102
1734848400000|2024-12-22 06:20:00|89.76|88.36|90.08|88.68|90.08|88.68|89.59|88.19|110
1734848700000|2024-12-22 06:25:00|90.09|88.69|89.81|88.41|90.29|88.89|89.81|88.41|132
1734849000000|2024-12-22 06:30:00|89.8|88.4|89.82|88.42|89.82|88.42|89.58|88.18|65
1734849300000|2024-12-22 06:35:00|89.8|88.4|89.58|88.18|89.83|88.43|89.54|88.14|112
1734849600000|2024-12-22 06:40:00|89.61|88.21|89.72|88.32|89.74|88.34|89.49|88.09|83
1734849900000|2024-12-22 06:45:00|89.73|88.33|89.87|88.47|90.11|88.71|89.73|88.33|71
1734850200000|2024-12-22 06:50:00|89.88|88.48|89.97|88.57|90.1|88.7|89.88|88.48|94
1734850500000|2024-12-22 06:55:00|89.98|88.58|89.91|88.51|90.1|88.7|89.89|88.49|91
1734850800000|2024-12-22 07:00:00|89.9|88.5|89.79|88.39|90.14|88.74|89.71|88.31|136
1734851100000|2024-12-22 07:05:00|89.78|88.38|89.74|88.34|89.81|88.41|89.6|88.2|92
1734851400000|2024-12-22 07:10:00|89.75|88.35|90.09|88.69|90.2|88.8|89.75|88.35|85
1734851700000|2024-12-22 07:15:00|90.07|88.67|89.77|88.37|90.09|88.69|89.74|88.34|118
1734852000000|2024-12-22 07:20:00|89.74|88.34|89.78|88.38|89.86|88.46|89.66|88.26|72
1734852300000|2024-12-22 07:25:00|89.77|88.37|89.84|88.44|89.84|88.44|89.73|88.33|48
1734852600000|2024-12-22 07:30:00|89.86|88.46|89.73|88.33|90.04|88.64|89.68|88.28|85
1734852900000|2024-12-22 07:35:00|89.72|88.32|89.42|88.02|89.79|88.39|89.36|87.96|87
1734853200000|2024-12-22 07:40:00|89.43|88.03|89.52|88.12|89.64|88.24|89.27|87.87|83
1734853500000|2024-12-22 07:45:00|89.53|88.13|89.53|88.13|89.71|88.31|89.49|88.09|91
1734853800000|2024-12-22 07:50:00|89.52|88.12|89.51|88.11|89.56|88.16|89.35|87.95|77
1734854100000|2024-12-22 07:55:00|89.53|88.13|89.61|88.21|89.61|88.21|89.53|88.13|44
1734854400000|2024-12-22 08:00:00|89.6|88.2|90.47|89.07|90.5|89.1|89.59|88.19|121
1734854700000|2024-12-22 08:05:00|90.46|89.06|90.93|89.53|91.03|89.63|90.46|89.06|157
1734855000000|2024-12-22 08:10:00|90.92|89.52|90.59|89.19|90.96|89.56|90.55|89.15|137
1734855300000|2024-12-22 08:15:00|90.6|89.2|90.94|89.54|91|89.6|90.26|88.86|181
1734855600000|2024-12-22 08:20:00|90.95|89.55|91.02|89.62|91.23|89.83|90.91|89.51|133
1734855900000|2024-12-22 08:25:00|91.01|89.61|90.84|89.44|91.01|89.61|90.8|89.4|138
1734856200000|2024-12-22 08:30:00|90.83|89.43|90.88|89.48|90.93|89.53|90.65|89.25|123
1734856500000|2024-12-22 08:35:00|90.89|89.49|90.46|89.06|90.89|89.49|90.46|89.06|166
1734856800000|2024-12-22 08:40:00|90.45|89.05|90.51|89.11|90.59|89.19|90.32|88.92|117
1734857100000|2024-12-22 08:45:00|90.53|89.13|90.71|89.31|90.72|89.32|90.53|89.13|122
1734857400000|2024-12-22 08:50:00|90.72|89.32|90.77|89.37|90.85|89.45|90.71|89.31|110
1734857700000|2024-12-22 08:55:00|90.78|89.38|90.66|89.26|90.82|89.42|90.58|89.18|82
1734858000000|2024-12-22 09:00:00|90.67|89.27|90.59|89.19|90.93|89.53|90.54|89.14|110
1734858300000|2024-12-22 09:05:00|90.58|89.18|90.44|89.04|90.68|89.28|90.35|88.95|79
1734858600000|2024-12-22 09:10:00|90.47|89.07|90.57|89.17|90.64|89.24|90.47|89.07|59
1734858900000|2024-12-22 09:15:00|90.61|89.21|90.8|89.4|90.8|89.4|90.56|89.16|72
1734859200000|2024-12-22 09:20:00|90.79|89.39|91.07|89.67|91.07|89.67|90.77|89.37|64
1734859500000|2024-12-22 09:25:00|91.08|89.68|91.21|89.81|91.35|89.95|91.08|89.68|93
1734859800000|2024-12-22 09:30:00|91.19|89.79|91.47|90.07|91.47|90.07|91.19|89.79|98
1734860100000|2024-12-22 09:35:00|91.48|90.08|92.33|90.93|92.35|90.95|91.44|90.04|146
1734860400000|2024-12-22 09:40:00|92.34|90.94|92.73|91.33|92.73|91.33|92.26|90.86|152
1734860700000|2024-12-22 09:45:00|92.69|91.29|92.9|91.5|93.03|91.63|92.58|91.18|177
1734861000000|2024-12-22 09:50:00|92.91|91.51|92.43|91.03|92.98|91.58|92.39|90.99|134
1734861300000|2024-12-22 09:55:00|92.44|91.04|92.08|90.68|92.48|91.08|92.08|90.68|131
1734861600000|2024-12-22 10:00:00|92.07|90.67|91.88|90.48|92.36|90.96|91.86|90.46|137
1734861900000|2024-12-22 10:05:00|91.87|90.47|92.38|90.98|92.55|91.15|91.84|90.44|185
1734862200000|2024-12-22 10:10:00|92.37|90.97|92.11|90.71|92.46|91.06|92.11|90.71|134
1734862500000|2024-12-22 10:15:00|92.12|90.72|92.43|91.03|92.49|91.09|92.07|90.67|147
1734862800000|2024-12-22 10:20:00|92.42|91.02|92.45|91.05|92.59|91.19|92.39|90.99|108
1734863100000|2024-12-22 10:25:00|92.46|91.06|92.26|90.86|92.46|91.06|92.14|90.74|99
1734863400000|2024-12-22 10:30:00|92.27|90.87|92.59|91.19|92.68|91.28|92.19|90.79|92
1734863700000|2024-12-22 10:35:00|92.6|91.2|92.48|91.08|92.67|91.27|92.38|90.98|94
1734864000000|2024-12-22 10:40:00|92.49|91.09|92.28|90.88|92.49|91.09|92.2|90.8|84
1734864300000|2024-12-22 10:45:00|92.27|90.87|92.09|90.69|92.46|91.06|92.02|90.62|147
1734864600000|2024-12-22 10:50:00|92.1|90.7|92.22|90.82|92.3|90.9|92.09|90.69|67
1734864900000|2024-12-22 10:55:00|92.23|90.83|92.07|90.67|92.26|90.86|92.07|90.67|65
1734865200000|2024-12-22 11:00:00|92.08|90.68|92.08|90.68|92.13|90.73|91.87|90.47|74
1734865500000|2024-12-22 11:05:00|92.07|90.67|91.91|90.51|92.07|90.67|91.77|90.37|99
1734865800000|2024-12-22 11:10:00|91.9|90.5|91.9|90.5|91.92|90.52|91.77|90.37|69
1734866100000|2024-12-22 11:15:00|91.91|90.51|91.52|90.12|91.91|90.51|91.43|90.03|59
1734866400000|2024-12-22 11:20:00|91.53|90.13|91.85|90.45|91.85|90.45|91.53|90.13|84
1734866700000|2024-12-22 11:25:00|91.86|90.46|91.95|90.55|92.1|90.7|91.85|90.45|69
1734867000000|2024-12-22 11:30:00|91.96|90.56|91.75|90.35|91.98|90.58|91.72|90.32|89
1734867300000|2024-12-22 11:35:00|91.79|90.39|91.9|90.5|91.9|90.5|91.69|90.29|66
1734867600000|2024-12-22 11:40:00|91.95|90.55|92.13|90.73|92.15|90.75|91.81|90.41|104
1734867900000|2024-12-22 11:45:00|92.16|90.76|91.96|90.56|92.16|90.76|91.9|90.5|126
1734868200000|2024-12-22 11:50:00|91.98|90.58|92.05|90.65|92.16|90.76|91.92|90.52|89
1734868500000|2024-12-22 11:55:00|92.06|90.66|91.91|90.51|92.1|90.7|91.85|90.45|82
1734868800000|2024-12-22 12:00:00|91.9|90.5|92.06|90.66|92.23|90.83|91.85|90.45|101
1734869100000|2024-12-22 12:05:00|92.07|90.67|91.81|90.41|92.18|90.78|91.81|90.41|136
1734869400000|2024-12-22 12:10:00|91.8|90.4|91.49|90.09|91.8|90.4|91.39|89.99|106
1734869700000|2024-12-22 12:15:00|91.5|90.1|91.65|90.25|91.85|90.45|91.5|90.1|111
1734870000000|2024-12-22 12:20:00|91.66|90.26|91.87|90.47|91.87|90.47|91.66|90.26|59
1734870300000|2024-12-22 12:25:00|91.88|90.48|91.82|90.42|91.89|90.49|91.71|90.31|106
1734870600000|2024-12-22 12:30:00|91.81|90.41|92.37|90.97|92.43|91.03|91.8|90.4|109
1734870900000|2024-12-22 12:35:00|92.36|90.96|92.19|90.79|92.37|90.97|92.16|90.76|125
1734871200000|2024-12-22 12:40:00|92.17|90.77|92.16|90.76|92.23|90.83|91.99|90.59|106
1734871500000|2024-12-22 12:45:00|92.15|90.75|92.06|90.66|92.22|90.82|91.98|90.58|141
1734871800000|2024-12-22 12:50:00|92.05|90.65|91.7|90.3|92.05|90.65|91.7|90.3|132
1734872100000|2024-12-22 12:55:00|91.69|90.29|91.49|90.09|91.71|90.31|91.49|90.09|41
1734872400000|2024-12-22 13:00:00|91.51|90.11|91.49|90.09|91.76|90.36|91.32|89.92|128
1734872700000|2024-12-22 13:05:00|91.48|90.08|91.28|89.88|91.48|90.08|91.06|89.66|118
1734873000000|2024-12-22 13:10:00|91.27|89.87|91.65|90.25|91.71|90.31|91.27|89.87|114
1734873300000|2024-12-22 13:15:00|91.63|90.23|91.54|90.14|91.72|90.32|91.46|90.06|143
1734873600000|2024-12-22 13:20:00|91.55|90.15|91.93|90.53|91.93|90.53|91.47|90.07|80
1734873900000|2024-12-22 13:25:00|91.94|90.54|91.87|90.47|92.03|90.63|91.72|90.32|113
1734874200000|2024-12-22 13:30:00|91.88|90.48|91.91|90.51|92.04|90.64|91.65|90.25|120
1734874500000|2024-12-22 13:35:00|91.9|90.5|91.74|90.34|91.94|90.54|91.73|90.33|114
1734874800000|2024-12-22 13:40:00|91.76|90.36|91.91|90.51|91.99|90.59|91.72|90.32|92
1734875100000|2024-12-22 13:45:00|91.93|90.53|91.37|89.97|91.93|90.53|91.27|89.87|152
1734875400000|2024-12-22 13:50:00|91.36|89.96|91.32|89.92|91.36|89.96|91.02|89.62|107
1734875700000|2024-12-22 13:55:00|91.31|89.91|91.42|90.02|91.5|90.1|91.21|89.81|102
1734876000000|2024-12-22 14:00:00|91.39|89.99|91.28|89.88|91.69|90.29|91.28|89.88|155
1734876300000|2024-12-22 14:05:00|91.31|89.91|90.67|89.27|91.32|89.92|90.57|89.17|126
1734876600000|2024-12-22 14:10:00|90.68|89.28|90.75|89.35|90.87|89.47|90.54|89.14|109
1734876900000|2024-12-22 14:15:00|90.74|89.34|90.38|88.98|90.77|89.37|90.32|88.92|126
1734877200000|2024-12-22 14:20:00|90.37|88.97|89.8|88.4|90.38|88.98|89.61|88.21|143
1734877500000|2024-12-22 14:25:00|89.79|88.39|89.12|87.72|89.79|88.39|89.05|87.65|178
1734877800000|2024-12-22 14:30:00|89.13|87.73|88.59|87.19|89.44|88.04|88.59|87.19|254
1734878100000|2024-12-22 14:35:00|88.6|87.2|88.43|87.03|88.75|87.35|88.29|86.89|206
1734878400000|2024-12-22 14:40:00|88.41|87.01|88.7|87.3|88.78|87.38|88.28|86.88|257
1734878700000|2024-12-22 14:45:00|88.72|87.32|89.03|87.63|89.3|87.9|88.55|87.15|243
1734879000000|2024-12-22 14:50:00|89.02|87.62|88.41|87.01|89.02|87.62|88.34|86.94|200
1734879300000|2024-12-22 14:55:00|88.42|87.02|88.5|87.1|88.55|87.15|88.29|86.89|157
1734879600000|2024-12-22 15:00:00|88.51|87.11|88.99|87.59|89.2|87.8|88.49|87.09|187
1734879900000|2024-12-22 15:05:00|89|87.6|89.14|87.74|89.23|87.83|88.98|87.58|138
1734880200000|2024-12-22 15:10:00|89.12|87.72|89.14|87.74|89.29|87.89|89.08|87.68|118
1734880500000|2024-12-22 15:15:00|89.15|87.75|89.03|87.63|89.31|87.91|88.88|87.48|133
1734880800000|2024-12-22 15:20:00|89.04|87.64|89.49|88.09|89.51|88.11|89.04|87.64|88
1734881100000|2024-12-22 15:25:00|89.48|88.08|89.53|88.13|89.78|88.38|89.38|87.98|115
1734881400000|2024-12-22 15:30:00|89.55|88.15|89.42|88.02|89.57|88.17|89.3|87.9|132
1734881700000|2024-12-22 15:35:00|89.4|88|88.97|87.57|89.4|88|88.94|87.54|127
1734882000000|2024-12-22 15:40:00|88.95|87.55|89.19|87.79|89.22|87.82|88.89|87.49|110
1734882300000|2024-12-22 15:45:00|89.18|87.78|89.07|87.67|89.47|88.07|88.92|87.52|137
1734882600000|2024-12-22 15:50:00|89.08|87.68|89.32|87.92|89.32|87.92|89.08|87.68|99
1734882900000|2024-12-22 15:55:00|89.31|87.91|89.39|87.99|89.61|88.21|89.26|87.86|113
1734883200000|2024-12-22 16:00:00|89.38|87.98|88.89|87.49|89.38|87.98|88.61|87.21|207
1734883500000|2024-12-22 16:05:00|88.91|87.51|89.09|87.69|89.39|87.99|88.84|87.44|148
1734883800000|2024-12-22 16:10:00|89.08|87.68|89.1|87.7|89.32|87.92|88.99|87.59|106
1734884100000|2024-12-22 16:15:00|89.15|87.75|89.89|88.49|89.98|88.58|89.14|87.74|139
1734884400000|2024-12-22 16:20:00|89.92|88.52|89.63|88.23|90.22|88.82|89.63|88.23|122
1734884700000|2024-12-22 16:25:00|89.59|88.19|89.91|88.51|90|88.6|89.52|88.12|134
1734885000000|2024-12-22 16:30:00|89.9|88.5|90.38|88.98|90.45|89.05|89.82|88.42|162
1734885300000|2024-12-22 16:35:00|90.41|89.01|90.29|88.89|90.72|89.32|90.29|88.89|140
1734885600000|2024-12-22 16:40:00|90.3|88.9|89.98|88.58|90.31|88.91|89.96|88.56|190
1734885900000|2024-12-22 16:45:00|89.95|88.55|90.13|88.73|90.34|88.94|89.89|88.49|131
1734886200000|2024-12-22 16:50:00|90.16|88.76|90.35|88.95|90.49|89.09|90.13|88.73|127
1734886500000|2024-12-22 16:55:00|90.36|88.96|90.27|88.87|90.4|89|90.06|88.66|111
1734886800000|2024-12-22 17:00:00|90.26|88.86|90.22|88.82|90.47|89.07|90.1|88.7|132
1734887100000|2024-12-22 17:05:00|90.21|88.81|90.15|88.75|90.23|88.83|89.97|88.57|144
1734887400000|2024-12-22 17:10:00|90.14|88.74|90.13|88.73|90.31|88.91|90.05|88.65|117
1734887700000|2024-12-22 17:15:00|90.14|88.74|90.2|88.8|90.24|88.84|90.04|88.64|160
1734888000000|2024-12-22 17:20:00|90.22|88.82|89.97|88.57|90.31|88.91|89.97|88.57|123
1734888300000|2024-12-22 17:25:00|89.94|88.54|89.76|88.36|89.94|88.54|89.62|88.22|92
1734888600000|2024-12-22 17:30:00|89.75|88.35|90.13|88.73|90.28|88.88|89.7|88.3|105
1734888900000|2024-12-22 17:35:00|90.14|88.74|90.17|88.77|90.34|88.94|90.09|88.69|114
1734889200000|2024-12-22 17:40:00|90.18|88.78|90.12|88.72|90.18|88.78|90.04|88.64|109
1734889500000|2024-12-22 17:45:00|90.13|88.73|89.8|88.4|90.19|88.79|89.8|88.4|143
1734889800000|2024-12-22 17:50:00|89.81|88.41|89.62|88.22|89.83|88.43|89.62|88.22|124
1734890100000|2024-12-22 17:55:00|89.63|88.23|89.76|88.36|89.76|88.36|89.62|88.22|72
1734890400000|2024-12-22 18:00:00|89.77|88.37|90.25|88.85|90.27|88.87|89.71|88.31|83
1734890700000|2024-12-22 18:05:00|90.26|88.86|89.96|88.56|90.27|88.87|89.96|88.56|136
1734891000000|2024-12-22 18:10:00|89.97|88.57|89.39|87.99|89.97|88.57|89.31|87.91|126
1734891300000|2024-12-22 18:15:00|89.36|87.96|89.58|88.18|89.72|88.32|89.33|87.93|143
1734891600000|2024-12-22 18:20:00|89.6|88.2|89.66|88.26|89.66|88.26|89.53|88.13|102
1734891900000|2024-12-22 18:25:00|89.72|88.32|90.18|88.78|90.18|88.78|89.72|88.32|117
1734892200000|2024-12-22 18:30:00|90.17|88.77|90.57|89.17|90.87|89.47|90.15|88.75|172
1734892500000|2024-12-22 18:35:00|90.58|89.18|90.44|89.04|90.7|89.3|90.1|88.7|190
1734892800000|2024-12-22 18:40:00|90.45|89.05|90.5|89.1|90.67|89.27|90.32|88.92|113
1734893100000|2024-12-22 18:45:00|90.49|89.09|90.08|88.68|90.5|89.1|90.03|88.63|155
1734893400000|2024-12-22 18:50:00|90.09|88.69|89.94|88.54|90.09|88.69|89.77|88.37|95
1734893700000|2024-12-22 18:55:00|90|88.6|90.12|88.72|90.15|88.75|90|88.6|95
1734894000000|2024-12-22 19:00:00|90.11|88.71|90.19|88.79|90.22|88.82|90.11|88.71|104
1734894300000|2024-12-22 19:05:00|90.18|88.78|90.16|88.76|90.31|88.91|90.11|88.71|104
1734894600000|2024-12-22 19:10:00|90.17|88.77|89.5|88.1|90.19|88.79|89.36|87.96|100
1734894900000|2024-12-22 19:15:00|89.48|88.08|89.53|88.13|89.77|88.37|89.36|87.96|164
1734895200000|2024-12-22 19:20:00|89.54|88.14|89.42|88.02|89.61|88.21|89.33|87.93|101
1734895500000|2024-12-22 19:25:00|89.44|88.04|89.47|88.07|89.56|88.16|89.38|87.98|103
1734895800000|2024-12-22 19:30:00|89.48|88.08|89.08|87.68|89.55|88.15|89.08|87.68|136
1734896100000|2024-12-22 19:35:00|89.09|87.69|88.82|87.42|89.14|87.74|88.82|87.42|126
1734896400000|2024-12-22 19:40:00|88.79|87.39|88.65|87.25|88.79|87.39|88.58|87.18|156
1734896700000|2024-12-22 19:45:00|88.64|87.24|88.71|87.31|88.91|87.51|88.6|87.2|153
1734897000000|2024-12-22 19:50:00|88.69|87.29|88.15|86.75|88.76|87.36|88.07|86.67|120
1734897300000|2024-12-22 19:55:00|88.14|86.74|88.05|86.65|88.19|86.79|87.84|86.44|125
1734897600000|2024-12-22 20:00:00|88.06|86.66|87.4|86|88.22|86.82|87.4|86|108
1734897900000|2024-12-22 20:05:00|87.43|86.03|86.84|85.44|87.47|86.07|86.84|85.44|138
1734898200000|2024-12-22 20:10:00|86.82|85.42|86.78|85.38|87.24|85.84|86.63|85.23|188
1734898500000|2024-12-22 20:15:00|86.75|85.35|86.77|85.37|87.1|85.7|86.52|85.12|195
1734898800000|2024-12-22 20:20:00|86.75|85.35|87.54|86.14|87.58|86.18|86.62|85.22|155
1734899100000|2024-12-22 20:25:00|87.53|86.13|87.91|86.51|88.09|86.69|87.53|86.13|101
1734899400000|2024-12-22 20:30:00|87.9|86.5|88.9|87.1|88.99|87.19|87.81|86.41|169
1734899700000|2024-12-22 20:35:00|88.88|87.08|88.91|87.11|89|87.2|88.71|86.91|130
1734900000000|2024-12-22 20:40:00|88.93|87.13|88.96|87.16|89.2|87.4|88.9|87.1|124
1734900300000|2024-12-22 20:45:00|88.95|87.15|89.72|87.92|89.74|87.94|88.88|87.08|158
1734900600000|2024-12-22 20:50:00|89.73|87.93|89.96|88.16|89.98|88.18|89.61|87.81|160
1734900900000|2024-12-22 20:55:00|89.94|88.14|89.79|87.99|89.94|88.14|89.68|87.88|91
1734901200000|2024-12-22 21:00:00|89.81|88.01|89.62|87.82|89.87|88.07|89.45|87.65|209
1734901500000|2024-12-22 21:05:00|89.61|87.81|90.4|88.6|90.4|88.6|89.57|87.77|138
1734901800000|2024-12-22 21:10:00|90.39|88.59|90.06|88.26|90.4|88.6|89.96|88.16|211
1734902100000|2024-12-22 21:15:00|90.07|88.27|90.3|88.5|90.52|88.72|90.04|88.24|139
1734902400000|2024-12-22 21:20:00|90.28|88.48|90.55|88.75|90.64|88.84|90.27|88.47|137
1734902700000|2024-12-22 21:25:00|90.54|88.74|90.24|88.44|90.63|88.83|90.24|88.44|166
1734903000000|2024-12-22 21:30:00|90.25|88.45|90.05|88.25|90.35|88.55|90.02|88.22|149
1734903300000|2024-12-22 21:35:00|90.04|88.24|90.04|88.24|90.17|88.37|89.9|88.1|134
1734903600000|2024-12-22 21:40:00|90.05|88.25|90.03|88.23|90.17|88.37|90|88.2|115
1734903900000|2024-12-22 21:45:00|90.02|88.22|89.53|87.73|90.02|88.22|89.53|87.73|101
1734904200000|2024-12-22 21:50:00|89.54|87.74|89.77|87.97|89.8|88|89.54|87.74|79
1734904500000|2024-12-22 21:55:00|89.76|87.96|89.67|87.87|89.85|88.05|89.59|87.79|86
1734904800000|2024-12-22 22:00:00|89.65|87.85|88.49|87.99|89.7|87.99|88.49|87.34|122
1734905100000|2024-12-22 22:05:00|88.45|87.95|87.48|86.98|88.45|87.95|87.48|86.98|116
1734905400000|2024-12-22 22:10:00|87.42|86.92|88.05|87.55|88.16|87.66|87.36|86.86|216
1734905700000|2024-12-22 22:15:00|88.08|87.58|88.29|87.79|88.7|88.2|88.08|87.58|242
1734906000000|2024-12-22 22:20:00|88.28|87.78|88.09|87.59|88.28|87.78|87.96|87.46|94
1734906300000|2024-12-22 22:25:00|88.08|87.58|87.73|87.23|88.08|87.58|87.48|86.98|112
1734906600000|2024-12-22 22:30:00|87.74|87.24|88.1|87.6|88.4|87.9|87.74|87.24|100
1734906900000|2024-12-22 22:35:00|88.12|87.62|88.32|87.82|88.44|87.94|88.09|87.59|84
1734907200000|2024-12-22 22:40:00|88.31|87.81|88.24|87.74|88.31|87.81|88.19|87.69|31
1734907500000|2024-12-22 22:45:00|88.25|87.75|88.39|87.89|88.39|87.89|88.19|87.69|32
1734907800000|2024-12-22 22:50:00|88.4|87.9|88.5|88|88.52|88.02|88.15|87.65|83
1734908100000|2024-12-22 22:55:00|88.49|87.99|88.95|88.45|88.97|88.47|88.2|87.7|137
1734908400000|2024-12-22 23:00:00|88.96|88.46|88.88|88.38|88.96|88.46|88.46|87.96|253
1734908700000|2024-12-22 23:05:00|88.87|88.37|89.46|88.96|89.68|89.18|88.87|88.37|186
1734909000000|2024-12-22 23:10:00|89.45|88.95|88.94|88.44|89.45|88.95|88.91|88.41|212
1734909300000|2024-12-22 23:15:00|88.97|88.47|88.78|88.28|89.23|88.73|88.73|88.23|167
1734909600000|2024-12-22 23:20:00|88.76|88.26|88.87|88.37|88.9|88.4|88.56|88.06|114
1734909900000|2024-12-22 23:25:00|88.88|88.38|88.96|88.46|88.96|88.46|88.82|88.32|36
1734910200000|2024-12-22 23:30:00|88.97|88.47|88.46|87.96|88.99|88.49|88.39|87.89|166
1734910500000|2024-12-22 23:35:00|88.45|87.95|88.3|87.8|88.68|88.18|88.16|87.66|175
1734910800000|2024-12-22 23:40:00|88.28|87.78|88.42|87.92|88.45|87.95|88.17|87.67|139
1734911100000|2024-12-22 23:45:00|88.44|87.94|88.65|88.15|88.65|88.15|88.4|87.9|104
1734911400000|2024-12-22 23:50:00|88.62|88.12|88.35|87.85|88.83|88.33|88.32|87.82|88
1734911700000|2024-12-22 23:55:00|88.34|87.84|88.5|88|88.52|88.02|88.26|87.76|65
1734912000000|2024-12-23 00:00:00|88.49|87.99|88.15|87.65|88.5|88|88.13|87.63|119
1734912300000|2024-12-23 00:05:00|88.14|87.64|88.04|87.54|88.54|88.04|88.04|87.54|162
1734912600000|2024-12-23 00:10:00|88.03|87.53|88.14|87.64|88.23|87.73|87.66|87.16|154
1734912900000|2024-12-23 00:15:00|88.12|87.62|87.83|87.33|88.23|87.73|87.64|87.14|138
1734913200000|2024-12-23 00:20:00|87.82|87.32|88.3|87.8|88.34|87.84|87.76|87.26|132
1734913500000|2024-12-23 00:25:00|88.28|87.78|87.65|87.15|88.28|87.78|87.48|86.98|79
1734913800000|2024-12-23 00:30:00|87.64|87.14|87.25|86.75|87.65|87.15|87.18|86.68|128
1734914100000|2024-12-23 00:35:00|87.24|86.74|87.85|87.35|87.99|87.49|87.17|86.67|195
1734914400000|2024-12-23 00:40:00|87.86|87.36|87.79|87.29|88.16|87.66|87.77|87.27|117
1734914700000|2024-12-23 00:45:00|87.8|87.3|88.14|87.64|88.25|87.75|87.77|87.27|133
1734915000000|2024-12-23 00:50:00|88.13|87.63|87.83|87.33|88.14|87.64|87.66|87.16|159
1734915300000|2024-12-23 00:55:00|87.82|87.32|87.82|87.32|87.93|87.43|87.75|87.25|108
1734915600000|2024-12-23 01:00:00|87.83|87.33|88.01|87.51|88.25|87.75|87.82|87.32|131
1734915900000|2024-12-23 01:05:00|88|87.5|87.92|87.42|88.15|87.65|87.55|87.05|153
1734916200000|2024-12-23 01:10:00|87.96|87.46|87.34|86.84|88.15|87.65|87.2|86.7|191
1734916500000|2024-12-23 01:15:00|87.33|86.83|86.79|86.29|87.33|86.83|86.79|86.29|160
1734916800000|2024-12-23 01:20:00|86.73|86.23|87.02|86.52|87.13|86.63|86.42|85.92|240
1734917100000|2024-12-23 01:25:00|87|86.5|87.77|87.27|87.82|87.32|86.88|86.38|204
1734917400000|2024-12-23 01:30:00|87.8|87.3|88.53|88.03|88.8|88.3|87.78|87.28|239
1734917700000|2024-12-23 01:35:00|88.55|88.05|88.85|88.35|89.23|88.73|88.45|87.95|180
1734918000000|2024-12-23 01:40:00|88.86|88.36|88.45|87.95|88.97|88.47|88.2|87.7|184
1734918300000|2024-12-23 01:45:00|88.44|87.94|88.01|87.51|88.6|88.1|88.01|87.51|168
1734918600000|2024-12-23 01:50:00|88|87.5|88.09|87.59|88.32|87.82|87.9|87.4|129
1734918900000|2024-12-23 01:55:00|88.06|87.56|87.5|87|88.06|87.56|87.39|86.89|80
1734919200000|2024-12-23 02:00:00|87.51|87.01|87.78|87.28|88.02|87.52|87.5|87|177
1734919500000|2024-12-23 02:05:00|87.76|87.26|87.05|86.55|87.76|87.26|86.89|86.39|167
1734919800000|2024-12-23 02:10:00|87.04|86.54|86.86|86.36|87.04|86.54|86.51|86.01|162
1734920100000|2024-12-23 02:15:00|86.85|86.35|86.96|86.46|87.17|86.67|86.53|86.03|210
1734920400000|2024-12-23 02:20:00|86.98|86.48|86.89|86.39|87.21|86.71|86.79|86.29|184
1734920700000|2024-12-23 02:25:00|86.91|86.41|87.08|86.58|87.11|86.61|86.79|86.29|173
1734921000000|2024-12-23 02:30:00|87.07|86.57|86.85|86.35|87.39|86.89|86.82|86.32|174
1734921300000|2024-12-23 02:35:00|86.87|86.37|87.61|87.11|87.61|87.11|86.87|86.37|176
1734921600000|2024-12-23 02:40:00|87.65|87.15|88.04|87.54|88.11|87.61|87.65|87.15|142
1734921900000|2024-12-23 02:45:00|88.03|87.53|87.84|87.34|88.39|87.89|87.82|87.32|199
1734922200000|2024-12-23 02:50:00|87.85|87.35|87.98|87.48|88.04|87.54|87.68|87.18|158
1734922500000|2024-12-23 02:55:00|88|87.5|88.3|87.8|88.38|87.88|88|87.5|81
1734922800000|2024-12-23 03:00:00|88.31|87.81|88.19|87.69|88.32|87.82|87.93|87.43|193
1734923100000|2024-12-23 03:05:00|88.18|87.68|88.61|88.11|88.76|88.26|88.05|87.55|133
1734923400000|2024-12-23 03:10:00|88.65|88.15|89.74|89.24|89.74|89.24|88.65|88.15|112
1734923700000|2024-12-23 03:15:00|89.75|89.25|90.06|89.56|90.39|89.89|89.75|89.25|171
1734924000000|2024-12-23 03:20:00|90.08|89.58|90.41|89.91|90.52|90.02|89.84|89.34|175
1734924300000|2024-12-23 03:25:00|90.44|89.94|91.02|90.52|91.12|90.62|90.44|89.94|145
1734924600000|2024-12-23 03:30:00|91.05|90.55|90.58|90.08|91.1|90.6|90.54|90.04|225
1734924900000|2024-12-23 03:35:00|90.59|90.09|90.76|90.26|91.05|90.55|90.4|89.9|217
1734925200000|2024-12-23 03:40:00|90.73|90.23|90.91|90.41|91.01|90.51|90.63|90.13|142
1734925500000|2024-12-23 03:45:00|90.92|90.42|90.72|90.22|91|90.5|90.6|90.1|164
1734925800000|2024-12-23 03:50:00|90.74|90.24|91.04|90.54|91.07|90.57|90.74|90.24|87
1734926100000|2024-12-23 03:55:00|91|90.5|91.02|90.52|91.25|90.75|90.98|90.48|97
1734926400000|2024-12-23 04:00:00|91.01|90.51|91.12|90.62|91.12|90.62|90.72|90.22|177
1734926700000|2024-12-23 04:05:00|91.13|90.63|91.23|90.73|91.47|90.97|90.99|90.49|144
1734927000000|2024-12-23 04:10:00|91.22|90.72|91.48|90.98|91.63|91.13|91.2|90.7|121
1734927300000|2024-12-23 04:15:00|91.47|90.97|91.55|91.05|91.55|91.05|91.21|90.71|137
1734927600000|2024-12-23 04:20:00|91.57|91.07|91.38|90.88|91.64|91.14|91.25|90.75|94
1734927900000|2024-12-23 04:25:00|91.4|90.9|91.1|90.6|91.45|90.95|90.94|90.44|119
1734928200000|2024-12-23 04:30:00|91.11|90.61|91.06|90.56|91.5|91|91.02|90.52|148
1734928500000|2024-12-23 04:35:00|91.08|90.58|90.97|90.47|91.21|90.71|90.93|90.43|100
1734928800000|2024-12-23 04:40:00|90.98|90.48|90.47|89.97|91.01|90.51|90.47|89.97|97
1734929100000|2024-12-23 04:45:00|90.48|89.98|90.49|89.99|90.7|90.2|90.4|89.9|74
1734929400000|2024-12-23 04:50:00|90.48|89.98|90.62|90.12|90.64|90.14|90.44|89.94|62
1734929700000|2024-12-23 04:55:00|90.63|90.13|90.44|89.94|90.64|90.14|90.44|89.94|37
1734930000000|2024-12-23 05:00:00|90.42|89.92|90.47|89.97|90.64|90.14|90.35|89.85|93
1734930300000|2024-12-23 05:05:00|90.45|89.95|90.35|89.85|90.5|90|90.35|89.85|50
1734930600000|2024-12-23 05:10:00|90.34|89.84|89.94|89.44|90.34|89.84|89.94|89.44|33
1734930900000|2024-12-23 05:15:00|89.93|89.43|89.58|89.08|89.94|89.44|89.58|89.08|47
1734931200000|2024-12-23 05:20:00|89.59|89.09|90.1|89.6|90.15|89.65|89.59|89.09|109
1734931500000|2024-12-23 05:25:00|90.08|89.58|90.34|89.84|90.34|89.84|90.01|89.51|59
1734931800000|2024-12-23 05:30:00|90.32|89.82|90.35|89.85|90.55|90.05|90.31|89.81|105
1734932100000|2024-12-23 05:35:00|90.34|89.84|89.95|89.45|90.34|89.84|89.87|89.37|75
1734932400000|2024-12-23 05:40:00|89.94|89.44|90.13|89.63|90.2|89.7|89.8|89.3|87
1734932700000|2024-12-23 05:45:00|90.12|89.62|90.12|89.62|90.15|89.65|90.03|89.53|103
1734933000000|2024-12-23 05:50:00|90.11|89.61|89.99|89.49|90.25|89.75|89.98|89.48|93
1734933300000|2024-12-23 05:55:00|89.96|89.46|89.94|89.44|89.96|89.46|89.81|89.31|30
1734933600000|2024-12-23 06:00:00|89.96|89.46|90.04|89.54|90.27|89.77|89.96|89.46|76
1734933900000|2024-12-23 06:05:00|90.03|89.53|89.24|88.74|90.03|89.53|89.24|88.74|79
1734934200000|2024-12-23 06:10:00|89.21|88.71|88.75|88.25|89.36|88.86|88.75|88.25|110
1734934500000|2024-12-23 06:15:00|88.76|88.26|89.23|88.73|89.28|88.78|88.75|88.25|146
1734934800000|2024-12-23 06:20:00|89.25|88.75|89.57|89.07|89.62|89.12|89.25|88.75|127
1734935100000|2024-12-23 06:25:00|89.56|89.06|89.16|88.66|89.56|89.06|89.16|88.66|129
1734935400000|2024-12-23 06:30:00|89.18|88.68|88.49|87.99|89.2|88.7|88.45|87.95|73
1734935700000|2024-12-23 06:35:00|88.48|87.98|88.11|87.61|88.49|87.99|88.08|87.58|153
1734936000000|2024-12-23 06:40:00|88.1|87.6|88.38|87.88|88.53|88.03|88.05|87.55|116
1734936300000|2024-12-23 06:45:00|88.39|87.89|88.29|87.79|88.47|87.97|88.19|87.69|88
1734936600000|2024-12-23 06:50:00|88.28|87.78|88.03|87.53|88.29|87.79|87.9|87.4|43
1734936900000|2024-12-23 06:55:00|88.07|87.57|88.04|87.54|88.15|87.65|88.03|87.53|78
1734937200000|2024-12-23 07:00:00|88.05|87.55|88.07|87.57|88.4|87.9|88.05|87.55|124
1734937500000|2024-12-23 07:05:00|88.03|87.53|88.33|87.83|88.55|88.05|88.03|87.53|133
1734937800000|2024-12-23 07:10:00|88.32|87.82|88.52|88.02|88.55|88.05|88.3|87.8|87
1734938100000|2024-12-23 07:15:00|88.53|88.03|87.55|87.05|88.55|88.05|87.55|87.05|85
1734938400000|2024-12-23 07:20:00|87.56|87.06|87.81|87.31|87.95|87.45|87.56|87.06|111
1734938700000|2024-12-23 07:25:00|87.8|87.3|88.5|88|88.55|88.05|87.77|87.27|101
1734939000000|2024-12-23 07:30:00|88.51|88.01|88.22|87.72|88.62|88.12|88.1|87.6|158
1734939300000|2024-12-23 07:35:00|88.23|87.73|88.26|87.76|88.4|87.9|88.05|87.55|174
1734939600000|2024-12-23 07:40:00|88.27|87.77|88.49|87.99|88.58|88.08|88.25|87.75|86
1734939900000|2024-12-23 07:45:00|88.5|88|88.88|88.38|89.09|88.59|88.5|88|86
1734940200000|2024-12-23 07:50:00|88.87|88.37|88.64|88.14|88.87|88.37|88.48|87.98|108
1734940500000|2024-12-23 07:55:00|88.63|88.13|88.65|88.15|88.65|88.15|88.49|87.99|67
1734940800000|2024-12-23 08:00:00|88.63|88.13|88.85|88.35|88.85|88.35|88.49|87.99|96
1734941100000|2024-12-23 08:05:00|88.86|88.36|88.81|88.31|88.87|88.37|88.31|87.81|150
1734941400000|2024-12-23 08:10:00|88.83|88.33|88.99|88.49|89.19|88.69|88.72|88.22|118
1734941700000|2024-12-23 08:15:00|88.97|88.47|89.11|88.61|89.19|88.69|88.83|88.33|111
1734942000000|2024-12-23 08:20:00|89.12|88.62|89.36|88.86|89.36|88.86|89.04|88.54|76
1734942300000|2024-12-23 08:25:00|89.32|88.82|88.74|88.24|89.33|88.83|88.71|88.21|146
1734942600000|2024-12-23 08:30:00|88.75|88.25|89.19|88.69|89.19|88.69|88.62|88.12|106
1734942900000|2024-12-23 08:35:00|89.18|88.68|89.47|88.97|89.48|88.98|89.08|88.58|84
1734943200000|2024-12-23 08:40:00|89.48|88.98|89.19|88.69|89.48|88.98|88.97|88.47|77
1734943500000|2024-12-23 08:45:00|89.18|88.68|89.69|89.19|89.72|89.22|89.16|88.66|101
1734943800000|2024-12-23 08:50:00|89.68|89.18|89.62|89.12|89.73|89.23|89.51|89.01|82
1734944100000|2024-12-23 08:55:00|89.59|89.09|89.97|89.47|90|89.5|89.57|89.07|81
1734944400000|2024-12-23 09:00:00|89.95|89.45|90.87|90.37|90.87|90.37|89.92|89.42|139
1734944700000|2024-12-23 09:05:00|90.86|90.36|90.96|90.46|91.22|90.72|90.77|90.27|207
1734945000000|2024-12-23 09:10:00|90.95|90.45|90.48|89.98|90.95|90.45|90.45|89.95|169
1734945300000|2024-12-23 09:15:00|90.49|89.99|90.43|89.93|90.7|90.2|90.26|89.76|203
1734945600000|2024-12-23 09:20:00|90.44|89.94|90.08|89.58|90.44|89.94|90.08|89.58|123
1734945900000|2024-12-23 09:25:00|90.09|89.59|90.15|89.65|90.38|89.88|90.08|89.58|111
1734946200000|2024-12-23 09:30:00|90.18|89.68|90.02|89.52|90.32|89.82|90.02|89.52|103
1734946500000|2024-12-23 09:35:00|90.03|89.53|90.21|89.71|90.29|89.79|90.02|89.52|119
1734946800000|2024-12-23 09:40:00|90.22|89.72|90.31|89.81|90.38|89.88|90.19|89.69|68
1734947100000|2024-12-23 09:45:00|90.27|89.77|90.16|89.66|90.27|89.77|89.9|89.4|88
1734947400000|2024-12-23 09:50:00|90.18|89.68|90.15|89.65|90.23|89.73|90.04|89.54|103
1734947700000|2024-12-23 09:55:00|90.14|89.64|90.17|89.67|90.17|89.67|89.97|89.47|60
1734948000000|2024-12-23 10:00:00|90.18|89.68|90.27|89.77|90.59|90.09|90.18|89.68|87
1734948300000|2024-12-23 10:05:00|90.28|89.78|90.21|89.71|90.36|89.86|90.17|89.67|76
1734948600000|2024-12-23 10:10:00|90.22|89.72|90.41|89.91|90.48|89.98|90.21|89.71|76
1734948900000|2024-12-23 10:15:00|90.4|89.9|90.76|90.26|90.78|90.28|90.32|89.82|116
1734949200000|2024-12-23 10:20:00|90.72|90.22|90.49|89.99|90.78|90.28|90.47|89.97|118
1734949500000|2024-12-23 10:25:00|90.48|89.98|90.46|89.96|90.62|90.12|90.43|89.93|121
1734949800000|2024-12-23 10:30:00|90.45|89.95|89.9|89.4|90.45|89.95|89.9|89.4|107
1734950100000|2024-12-23 10:35:00|89.89|89.39|89.54|89.04|89.89|89.39|89.48|88.98|60
1734950400000|2024-12-23 10:40:00|89.53|89.03|89.76|89.26|89.92|89.42|89.53|89.03|95
1734950700000|2024-12-23 10:45:00|89.77|89.27|89.6|89.1|89.94|89.44|89.57|89.07|102
1734951000000|2024-12-23 10:50:00|89.59|89.09|89.71|89.21|89.71|89.21|89.52|89.02|76
1734951300000|2024-12-23 10:55:00|89.72|89.22|90.24|89.74|90.37|89.87|89.72|89.22|74
1734951600000|2024-12-23 11:00:00|90.25|89.75|89.97|89.47|90.43|89.93|89.92|89.42|135
1734951900000|2024-12-23 11:05:00|89.98|89.48|89.92|89.42|90.22|89.72|89.84|89.34|128
1734952200000|2024-12-23 11:10:00|89.93|89.43|89.94|89.44|89.97|89.47|89.75|89.25|74
1734952500000|2024-12-23 11:15:00|89.93|89.43|89.81|89.31|89.94|89.44|89.71|89.21|121
1734952800000|2024-12-23 11:20:00|89.8|89.3|90.05|89.55|90.18|89.68|89.8|89.3|102
1734953100000|2024-12-23 11:25:00|90.04|89.54|89.75|89.25|90.08|89.58|89.73|89.23|83
1734953400000|2024-12-23 11:30:00|89.76|89.26|89.73|89.23|89.89|89.39|89.73|89.23|104
1734953700000|2024-12-23 11:35:00|89.67|89.17|89.59|89.09|89.76|89.26|89.52|89.02|69
1734954000000|2024-12-23 11:40:00|89.62|89.12|89.78|89.28|89.78|89.28|89.57|89.07|57
1734954300000|2024-12-23 11:45:00|89.77|89.27|89.56|89.06|89.79|89.29|89.45|88.95|96
1734954600000|2024-12-23 11:50:00|89.57|89.07|89.64|89.14|89.68|89.18|89.55|89.05|49
1734954900000|2024-12-23 11:55:00|89.65|89.15|89.63|89.13|89.7|89.2|89.6|89.1|78
1734955200000|2024-12-23 12:00:00|89.64|89.14|89.89|89.39|89.89|89.39|89.64|89.14|82
1734955500000|2024-12-23 12:05:00|89.92|89.42|90.05|89.55|90.07|89.57|89.92|89.42|55
1734955800000|2024-12-23 12:10:00|90.04|89.54|89.61|89.11|90.05|89.55|89.46|88.96|100
1734956100000|2024-12-23 12:15:00|89.59|89.09|89.65|89.15|89.83|89.33|89.52|89.02|94
1734956400000|2024-12-23 12:20:00|89.63|89.13|89.98|89.48|90|89.5|89.59|89.09|85
1734956700000|2024-12-23 12:25:00|89.99|89.49|90.14|89.64|90.14|89.64|89.92|89.42|94
1734957000000|2024-12-23 12:30:00|90.15|89.65|90.02|89.52|90.28|89.78|90|89.5|96
1734957300000|2024-12-23 12:35:00|90.03|89.53|89.93|89.43|90.07|89.57|89.75|89.25|109
1734957600000|2024-12-23 12:40:00|89.9|89.4|89.93|89.43|89.93|89.43|89.84|89.34|44
1734957900000|2024-12-23 12:45:00|89.95|89.45|90.36|89.86|90.45|89.95|89.86|89.36|125
1734958200000|2024-12-23 12:50:00|90.37|89.87|89.84|89.34|90.43|89.93|89.82|89.32|133
1734958500000|2024-12-23 12:55:00|89.85|89.35|89.88|89.38|89.89|89.39|89.8|89.3|38
1734958800000|2024-12-23 13:00:00|89.89|89.39|89.75|89.25|90.01|89.51|89.75|89.25|73
1734959100000|2024-12-23 13:05:00|89.76|89.26|89.44|88.94|89.83|89.33|89.39|88.89|37
1734959400000|2024-12-23 13:10:00|89.43|88.93|89.14|88.64|89.5|89|89.14|88.64|62
1734959700000|2024-12-23 13:15:00|89.16|88.66|89.3|88.8|89.41|88.91|89.16|88.66|49
1734960000000|2024-12-23 13:20:00|89.32|88.82|89.27|88.77|89.35|88.85|89.14|88.64|24
1734960300000|2024-12-23 13:25:00|89.28|88.78|89.29|88.79|89.3|88.8|89.18|88.68|43
1734960600000|2024-12-23 13:30:00|89.28|88.78|88.6|88.1|89.35|88.85|88.6|88.1|67
1734960900000|2024-12-23 13:35:00|88.61|88.11|88.21|87.71|88.73|88.23|88.08|87.58|108
1734961200000|2024-12-23 13:40:00|88.22|87.72|87.98|87.48|88.22|87.72|87.85|87.35|107
1734961500000|2024-12-23 13:45:00|87.97|87.47|88.19|87.69|88.52|88.02|87.9|87.4|235
1734961800000|2024-12-23 13:50:00|88.18|87.68|87.94|87.44|88.18|87.68|87.89|87.39|118
1734962100000|2024-12-23 13:55:00|87.93|87.43|88.15|87.65|88.27|87.77|87.9|87.4|120
1734962400000|2024-12-23 14:00:00|88.14|87.64|88.59|88.09|88.59|88.09|88.11|87.61|139
1734962700000|2024-12-23 14:05:00|88.6|88.1|88.91|88.41|89.15|88.65|88.6|88.1|146
1734963000000|2024-12-23 14:10:00|88.92|88.42|88.74|88.24|88.98|88.48|88.74|88.24|111
1734963300000|2024-12-23 14:15:00|88.75|88.25|88.95|88.45|89.31|88.81|88.74|88.24|152
1734963600000|2024-12-23 14:20:00|88.98|88.48|89.19|88.69|89.3|88.8|88.98|88.48|94
1734963900000|2024-12-23 14:25:00|89.2|88.7|89.24|88.74|89.26|88.76|89.1|88.6|83
1734964200000|2024-12-23 14:30:00|89.25|88.75|88.76|88.26|89.42|88.92|88.76|88.26|196
1734964500000|2024-12-23 14:35:00|88.77|88.27|88.13|87.63|88.77|88.27|88.13|87.63|217
1734964800000|2024-12-23 14:40:00|88.12|87.62|87.29|86.79|88.12|87.62|87.29|86.79|213
1734965100000|2024-12-23 14:45:00|87.3|86.8|86.95|86.45|87.59|87.09|86.85|86.35|156
1734965400000|2024-12-23 14:50:00|86.94|86.44|87.04|86.54|87.07|86.57|86.82|86.32|172
1734965700000|2024-12-23 14:55:00|87|86.5|87.43|86.93|87.79|87.29|86.85|86.35|228
1734966000000|2024-12-23 15:00:00|87.41|86.91|86.9|86.4|87.41|86.91|86.73|86.23|256
1734966300000|2024-12-23 15:05:00|86.89|86.39|87.05|86.55|87.21|86.71|86.77|86.27|188
1734966600000|2024-12-23 15:10:00|87.04|86.54|87.13|86.63|87.5|87|86.89|86.39|243
1734966900000|2024-12-23 15:15:00|87.17|86.67|86.86|86.36|87.38|86.88|86.76|86.26|177
1734967200000|2024-12-23 15:20:00|86.85|86.35|87.32|86.82|87.51|87.01|86.85|86.35|202
1734967500000|2024-12-23 15:25:00|87.29|86.79|87.32|86.82|87.38|86.88|87.2|86.7|198
1734967800000|2024-12-23 15:30:00|87.31|86.81|87|86.5|87.38|86.88|86.81|86.31|172
1734968100000|2024-12-23 15:35:00|86.99|86.49|87|86.5|87.13|86.63|86.64|86.14|149
1734968400000|2024-12-23 15:40:00|86.99|86.49|86.68|86.18|87.01|86.51|86.64|86.14|104
1734968700000|2024-12-23 15:45:00|86.67|86.17|86.98|86.48|87.03|86.53|86.62|86.12|106
1734969000000|2024-12-23 15:50:00|86.97|86.47|86.74|86.24|86.98|86.48|86.55|86.05|117
1734969300000|2024-12-23 15:55:00|86.75|86.25|86.65|86.15|86.88|86.38|86.6|86.1|46
1734969600000|2024-12-23 16:00:00|86.63|86.13|87.09|86.59|87.09|86.59|86.6|86.1|77
1734969900000|2024-12-23 16:05:00|87.1|86.6|86.93|86.43|87.25|86.75|86.73|86.23|143
1734970200000|2024-12-23 16:10:00|86.91|86.41|87.06|86.56|87.17|86.67|86.8|86.3|121
1734970500000|2024-12-23 16:15:00|87.07|86.57|87.05|86.55|87.25|86.75|86.89|86.39|93
1734970800000|2024-12-23 16:20:00|87.04|86.54|87.07|86.57|87.08|86.58|86.82|86.32|150
1734971100000|2024-12-23 16:25:00|87.08|86.58|87.56|87.06|87.66|87.16|87.08|86.58|61
1734971400000|2024-12-23 16:30:00|87.52|87.02|87.36|86.86|87.6|87.1|87.3|86.8|90
1734971700000|2024-12-23 16:35:00|87.31|86.81|87.4|86.9|87.53|87.03|87.29|86.79|121
1734972000000|2024-12-23 16:40:00|87.39|86.89|87.83|87.33|87.83|87.33|87.35|86.85|99
1734972300000|2024-12-23 16:45:00|87.84|87.34|88.97|88.47|89.06|88.56|87.76|87.26|169
1734972600000|2024-12-23 16:50:00|88.98|88.48|90.11|89.61|90.12|89.62|88.91|88.41|189
1734972900000|2024-12-23 16:55:00|90.12|89.62|90.13|89.63|90.39|89.89|89.77|89.27|249
1734973200000|2024-12-23 17:00:00|90.14|89.64|89.54|89.04|90.33|89.83|89.47|88.97|306
1734973500000|2024-12-23 17:05:00|89.5|89|89.63|89.13|89.73|89.23|89|88.5|173
1734973800000|2024-12-23 17:10:00|89.61|89.11|89.46|88.96|89.78|89.28|89.25|88.75|241
1734974100000|2024-12-23 17:15:00|89.45|88.95|89.73|89.23|89.8|89.3|89.28|88.78|198
1734974400000|2024-12-23 17:20:00|89.74|89.24|90.02|89.52|90.16|89.66|89.65|89.15|169
1734974700000|2024-12-23 17:25:00|90|89.5|89.35|88.85|90.03|89.53|89.31|88.81|168
1734975000000|2024-12-23 17:30:00|89.34|88.84|89.22|88.72|89.34|88.84|89|88.5|100
1734975300000|2024-12-23 17:35:00|89.23|88.73|88.74|88.24|89.23|88.73|88.6|88.1|141
1734975600000|2024-12-23 17:40:00|88.73|88.23|88.58|88.08|88.82|88.32|88.41|87.91|127
1734975900000|2024-12-23 17:45:00|88.59|88.09|88.35|87.85|88.68|88.18|88.14|87.64|82
1734976200000|2024-12-23 17:50:00|88.34|87.84|88.13|87.63|88.34|87.84|88.05|87.55|76
1734976500000|2024-12-23 17:55:00|88.12|87.62|88.23|87.73|88.38|87.88|88.09|87.59|75
1734976800000|2024-12-23 18:00:00|88.22|87.72|88.32|87.82|88.54|88.04|88.19|87.69|105
1734977100000|2024-12-23 18:05:00|88.33|87.83|88.36|87.86|88.53|88.03|88.13|87.63|126
1734977400000|2024-12-23 18:10:00|88.38|87.88|88.68|88.18|88.71|88.21|88.36|87.86|67
1734977700000|2024-12-23 18:15:00|88.7|88.2|88.41|87.91|88.71|88.21|88.34|87.84|103
1734978000000|2024-12-23 18:20:00|88.4|87.9|88.33|87.83|88.54|88.04|88.3|87.8|74
1734978300000|2024-12-23 18:25:00|88.34|87.84|88.43|87.93|88.54|88.04|88.34|87.84|68
1734978600000|2024-12-23 18:30:00|88.42|87.92|88.44|87.94|88.63|88.13|88.38|87.88|90
1734978900000|2024-12-23 18:35:00|88.45|87.95|88.28|87.78|88.5|88|88.16|87.66|111
1734979200000|2024-12-23 18:40:00|88.33|87.83|88.05|87.55|88.33|87.83|88.05|87.55|56
1734979500000|2024-12-23 18:45:00|88.06|87.56|88.01|87.51|88.11|87.61|87.98|87.48|37
1734979800000|2024-12-23 18:50:00|88|87.5|87.6|87.1|88.01|87.51|87.48|86.98|65
1734980100000|2024-12-23 18:55:00|87.59|87.09|87.61|87.11|87.71|87.21|87.55|87.05|118
1734980400000|2024-12-23 19:00:00|87.6|87.1|87.99|87.49|88|87.5|87.59|87.09|58
1734980700000|2024-12-23 19:05:00|88|87.5|88.69|88.19|88.84|88.34|88|87.5|126
1734981000000|2024-12-23 19:10:00|88.7|88.2|88.96|88.46|88.96|88.46|88.54|88.04|87
1734981300000|2024-12-23 19:15:00|88.98|88.48|89.2|88.7|89.25|88.75|88.98|88.48|94
1734981600000|2024-12-23 19:20:00|89.22|88.72|89.83|89.33|89.83|89.33|89.22|88.72|73
1734981900000|2024-12-23 19:25:00|89.82|89.32|89.56|89.06|89.82|89.32|89.35|88.85|122
1734982200000|2024-12-23 19:30:00|89.57|89.07|89.2|88.7|89.82|89.32|89.18|88.68|164
1734982500000|2024-12-23 19:35:00|89.19|88.69|89.06|88.56|89.24|88.74|89.05|88.55|95
1734982800000|2024-12-23 19:40:00|89.04|88.54|89.16|88.66|89.24|88.74|89.04|88.54|74
1734983100000|2024-12-23 19:45:00|89.17|88.67|89.03|88.53|89.29|88.79|89.02|88.52|102
1734983400000|2024-12-23 19:50:00|89.02|88.52|89.05|88.55|89.1|88.6|88.85|88.35|98
1734983700000|2024-12-23 19:55:00|89.06|88.56|89.2|88.7|89.22|88.72|89.06|88.56|65
1734984000000|2024-12-23 20:00:00|89.19|88.69|89.79|89.29|89.79|89.29|89.15|88.65|106
1734984300000|2024-12-23 20:05:00|89.74|89.24|89.82|89.32|89.83|89.33|89.39|88.89|106
1734984600000|2024-12-23 20:10:00|89.81|89.31|89.86|89.36|89.98|89.48|89.75|89.25|106
1734984900000|2024-12-23 20:15:00|89.89|89.39|90|89.5|90.1|89.6|89.83|89.33|136
1734985200000|2024-12-23 20:20:00|90.02|89.52|90.11|89.61|90.19|89.69|89.67|89.17|142
1734985500000|2024-12-23 20:25:00|90.12|89.62|90.5|90|90.5|90|90.11|89.61|66
1734985800000|2024-12-23 20:30:00|90.51|90.01|91.16|90.66|91.16|90.66|90.4|89.9|137
1734986100000|2024-12-23 20:35:00|91.15|90.65|91.85|91.35|91.9|91.4|91.15|90.65|149
1734986400000|2024-12-23 20:40:00|91.84|91.34|91.24|90.74|91.84|91.34|91.09|90.59|207
1734986700000|2024-12-23 20:45:00|91.25|90.75|91.59|91.09|91.81|91.31|91|90.5|183
1734987000000|2024-12-23 20:50:00|91.62|91.12|92.08|91.58|92.08|91.58|91.59|91.09|118
1734987300000|2024-12-23 20:55:00|92.1|91.6|92.87|92.37|93|92.5|92.1|91.6|107
1734987600000|2024-12-23 21:00:00|92.89|92.39|93.99|93.49|94.01|93.51|92.89|92.39|212
1734987900000|2024-12-23 21:05:00|93.98|93.48|93.76|93.26|93.99|93.49|93.59|93.09|209
1734988200000|2024-12-23 21:10:00|93.77|93.27|93.92|93.42|93.94|93.44|93.54|93.04|197
1734988500000|2024-12-23 21:15:00|93.93|93.43|94.01|93.51|94.27|93.77|93.57|93.07|197
1734988800000|2024-12-23 21:20:00|93.98|93.48|94.19|93.69|94.32|93.82|93.77|93.27|178
1734989100000|2024-12-23 21:25:00|94.18|93.68|93.75|93.25|94.27|93.77|93.74|93.24|166
1734989400000|2024-12-23 21:30:00|93.76|93.26|93.32|92.82|93.87|93.37|93.27|92.77|223
1734989700000|2024-12-23 21:35:00|93.31|92.81|93.55|93.05|93.68|93.18|93.29|92.79|159
1734990000000|2024-12-23 21:40:00|93.54|93.04|93.32|92.82|93.59|93.09|93.32|92.82|130
1734990300000|2024-12-23 21:45:00|93.33|92.83|92.61|92.11|93.42|92.92|92.56|92.06|156
1734990600000|2024-12-23 21:50:00|92.6|92.1|92.61|92.11|93.17|92.67|92.55|92.05|207
1734990900000|2024-12-23 21:55:00|92.62|92.12|92.39|91.89|92.8|92.3|92.39|91.89|187
1734991200000|2024-12-23 22:00:00|92.4|91.9|92.59|92.09|93|92.5|92.4|91.9|186
1734991500000|2024-12-23 22:05:00|92.58|92.08|92.55|92.05|92.9|92.4|92.52|92.02|195
1734991800000|2024-12-23 22:10:00|92.54|92.04|92.43|91.93|92.54|92.04|92.3|91.8|99
1734992100000|2024-12-23 22:15:00|92.42|91.92|92.77|92.27|92.77|92.27|92.38|91.88|116
1734992400000|2024-12-23 22:20:00|92.78|92.28|93.35|92.85|93.64|93.14|92.78|92.28|112
1734992700000|2024-12-23 22:25:00|93.37|92.87|93.69|93.19|93.84|93.34|93.37|92.87|98
1734993000000|2024-12-23 22:30:00|93.67|93.17|93.14|92.64|93.68|93.18|93.12|92.62|117
1734993300000|2024-12-23 22:35:00|93.15|92.65|93.18|92.68|93.28|92.78|93.03|92.53|62
1734993600000|2024-12-23 22:40:00|93.2|92.7|93.16|92.66|93.25|92.75|93.16|92.66|50
1734993900000|2024-12-23 22:45:00|93.15|92.65|92.81|92.31|93.15|92.65|92.77|92.27|74
1734994200000|2024-12-23 22:50:00|92.83|92.33|92.66|92.16|92.86|92.36|92.55|92.05|78
1734994500000|2024-12-23 22:55:00|92.67|92.17|93.28|92.78|93.37|92.87|92.67|92.17|96
1734994800000|2024-12-23 23:00:00|93.31|92.81|93.28|92.78|93.56|93.06|92.97|92.47|183
1734995100000|2024-12-23 23:05:00|93.29|92.79|93.14|92.64|93.42|92.92|92.93|92.43|192
1734995400000|2024-12-23 23:10:00|93.13|92.63|93.05|92.55|93.26|92.76|92.99|92.49|157
1734995700000|2024-12-23 23:15:00|93.04|92.54|93.25|92.75|93.25|92.75|92.99|92.49|43
1734996000000|2024-12-23 23:20:00|93.18|92.68|93|92.5|93.18|92.68|93|92.5|35
1734996300000|2024-12-23 23:25:00|93.01|92.51|92.82|92.32|93.02|92.52|92.8|92.3|81
1734996600000|2024-12-23 23:30:00|92.81|92.31|92.91|92.41|92.99|92.49|92.52|92.02|107
1734996900000|2024-12-23 23:35:00|92.93|92.43|92.93|92.43|93.04|92.54|92.87|92.37|113
1734997200000|2024-12-23 23:40:00|92.91|92.41|92.41|91.91|92.93|92.43|92.41|91.91|84
1734997500000|2024-12-23 23:45:00|92.42|91.92|92.41|91.91|92.48|91.98|92.23|91.73|82
1734997800000|2024-12-23 23:50:00|92.4|91.9|92.51|92.01|92.51|92.01|92.37|91.87|48
1734998100000|2024-12-23 23:55:00|92.53|92.03|92.78|92.28|92.79|92.29|92.53|92.03|47
1734998400000|2024-12-24 00:00:00|92.76|92.26|93.07|92.57|93.2|92.7|92.51|92.01|110
1734998700000|2024-12-24 00:05:00|93.06|92.56|92.65|92.15|93.06|92.56|92.56|92.06|179
1734999000000|2024-12-24 00:10:00|92.64|92.14|92.27|91.77|92.72|92.22|92.19|91.69|97
1734999300000|2024-12-24 00:15:00|92.28|91.78|92.19|91.69|92.39|91.89|92.03|91.53|148
1734999600000|2024-12-24 00:20:00|92.2|91.7|91.95|91.45|92.25|91.75|91.95|91.45|94
1734999900000|2024-12-24 00:25:00|91.93|91.43|92.03|91.53|92.03|91.53|91.72|91.22|111
1735000200000|2024-12-24 00:30:00|92.04|91.54|91.8|91.3|92.21|91.71|91.75|91.25|120
1735000500000|2024-12-24 00:35:00|91.81|91.31|91.79|91.29|91.96|91.46|91.72|91.22|86
1735000800000|2024-12-24 00:40:00|91.8|91.3|91.92|91.42|91.92|91.42|91.8|91.3|62
1735001100000|2024-12-24 00:45:00|91.91|91.41|91.75|91.25|91.91|91.41|91.75|91.25|43
1735001400000|2024-12-24 00:50:00|91.74|91.24|91.81|91.31|91.81|91.31|91.66|91.16|35
1735001700000|2024-12-24 00:55:00|91.8|91.3|92.1|91.6|92.18|91.68|91.8|91.3|65
1735002000000|2024-12-24 01:00:00|92.11|91.61|92.29|91.79|92.29|91.79|92.1|91.6|67
1735002300000|2024-12-24 01:05:00|92.28|91.78|91.84|91.34|92.31|91.81|91.81|91.31|80
1735002600000|2024-12-24 01:10:00|91.83|91.33|92.06|91.56|92.11|91.61|91.82|91.32|69
1735002900000|2024-12-24 01:15:00|92.04|91.54|91.92|91.42|92.11|91.61|91.92|91.42|42
1735003200000|2024-12-24 01:20:00|91.9|91.4|91.56|91.06|91.9|91.4|91.5|91|49
1735003500000|2024-12-24 01:25:00|91.57|91.07|91.58|91.08|91.58|91.08|91.5|91|71
1735003800000|2024-12-24 01:30:00|91.57|91.07|91.17|90.67|91.57|91.07|91.15|90.65|74
1735004100000|2024-12-24 01:35:00|91.16|90.66|90.8|90.3|91.16|90.66|90.8|90.3|55
1735004400000|2024-12-24 01:40:00|90.75|90.25|90.99|90.49|91.07|90.57|90.73|90.23|88
1735004700000|2024-12-24 01:45:00|90.98|90.48|90.82|90.32|91.09|90.59|90.82|90.32|71
1735005000000|2024-12-24 01:50:00|90.81|90.31|90.6|90.1|90.81|90.31|90.57|90.07|40
1735005300000|2024-12-24 01:55:00|90.59|90.09|90.51|90.01|90.59|90.09|90.45|89.95|28
1735005600000|2024-12-24 02:00:00|90.52|90.02|90.88|90.38|90.89|90.39|90.52|90.02|88
1735005900000|2024-12-24 02:05:00|90.89|90.39|90.65|90.15|90.93|90.43|90.64|90.14|46
1735006200000|2024-12-24 02:10:00|90.64|90.14|90.05|89.55|90.64|90.14|89.95|89.45|95
1735006500000|2024-12-24 02:15:00|90.06|89.56|89.65|89.15|90.1|89.6|89.65|89.15|73
1735006800000|2024-12-24 02:20:00|89.64|89.14|89.68|89.18|89.86|89.36|89.52|89.02|101
1735007100000|2024-12-24 02:25:00|89.67|89.17|90.07|89.57|90.13|89.63|89.63|89.13|107
1735007400000|2024-12-24 02:30:00|90.08|89.58|90.62|90.12|90.63|90.13|90.08|89.58|76
1735007700000|2024-12-24 02:35:00|90.61|90.11|90.56|90.06|90.67|90.17|90.47|89.97|111
1735008000000|2024-12-24 02:40:00|90.58|90.08|90.64|90.14|90.64|90.14|90.51|90.01|43
1735008300000|2024-12-24 02:45:00|90.63|90.13|90.83|90.33|90.89|90.39|90.57|90.07|104
1735008600000|2024-12-24 02:50:00|90.86|90.36|90.69|90.19|90.88|90.38|90.66|90.16|73
1735008900000|2024-12-24 02:55:00|90.68|90.18|90.31|89.81|90.68|90.18|90.06|89.56|109
1735009200000|2024-12-24 03:00:00|90.3|89.8|90.47|89.97|90.58|90.08|90.3|89.8|151
1735009500000|2024-12-24 03:05:00|90.46|89.96|90.55|90.05|90.56|90.06|90.41|89.91|90
1735009800000|2024-12-24 03:10:00|90.54|90.04|90.59|90.09|90.64|90.14|90.45|89.95|59
1735010100000|2024-12-24 03:15:00|90.58|90.08|90.84|90.34|90.88|90.38|90.52|90.02|75
1735010400000|2024-12-24 03:20:00|90.82|90.32|90.82|90.32|90.95|90.45|90.8|90.3|48
1735010700000|2024-12-24 03:25:00|90.85|90.35|91.15|90.65|91.15|90.65|90.83|90.33|46
1735011000000|2024-12-24 03:30:00|91.16|90.66|91.2|90.7|91.47|90.97|91.16|90.66|81
1735011300000|2024-12-24 03:35:00|91.21|90.71|91.01|90.51|91.23|90.73|91|90.5|46
1735011600000|2024-12-24 03:40:00|91.02|90.52|91.07|90.57|91.26|90.76|91.02|90.52|74
1735011900000|2024-12-24 03:45:00|91.01|90.51|91.02|90.52|91.02|90.52|90.85|90.35|91
1735012200000|2024-12-24 03:50:00|91.03|90.53|91.12|90.62|91.18|90.68|91.02|90.52|49
1735012500000|2024-12-24 03:55:00|91.13|90.63|91.27|90.77|91.29|90.79|91.12|90.62|50
1735012800000|2024-12-24 04:00:00|91.28|90.78|91.33|90.83|91.33|90.83|91.25|90.75|60
1735013100000|2024-12-24 04:05:00|91.3|90.8|91.11|90.61|91.3|90.8|91.09|90.59|21
1735013400000|2024-12-24 04:10:00|91.12|90.62|91.25|90.75|91.26|90.76|90.99|90.49|57
1735013700000|2024-12-24 04:15:00|91.24|90.74|91.36|90.86|91.4|90.9|91.24|90.74|28
1735014000000|2024-12-24 04:20:00|91.38|90.88|91.45|90.95|91.57|91.07|91.38|90.88|25
1735014300000|2024-12-24 04:25:00|91.44|90.94|91.66|91.16|91.66|91.16|91.41|90.91|50
1735014600000|2024-12-24 04:30:00|91.67|91.17|91.36|90.86|91.69|91.19|91.36|90.86|72
1735014900000|2024-12-24 04:35:00|91.38|90.88|91.41|90.91|91.57|91.07|91.35|90.85|93
1735015200000|2024-12-24 04:40:00|91.37|90.87|91.39|90.89|91.39|90.89|91.2|90.7|82
1735015500000|2024-12-24 04:45:00|91.34|90.84|91.05|90.55|91.4|90.9|91.05|90.55|89
1735015800000|2024-12-24 04:50:00|91.04|90.54|91.33|90.83|91.33|90.83|91.01|90.51|46
1735016100000|2024-12-24 04:55:00|91.34|90.84|91.54|91.04|91.54|91.04|91.34|90.84|42
1735016400000|2024-12-24 05:00:00|91.55|91.05|91.37|90.87|91.68|91.18|91.34|90.84|43
1735016700000|2024-12-24 05:05:00|91.4|90.9|91.5|91|91.56|91.06|91.38|90.88|60
1735017000000|2024-12-24 05:10:00|91.49|90.99|91.53|91.03|91.55|91.05|91.42|90.92|96
1735017300000|2024-12-24 05:15:00|91.54|91.04|91.4|90.9|91.65|91.15|91.38|90.88|69
1735017600000|2024-12-24 05:20:00|91.39|90.89|91.58|91.08|91.64|91.14|91.39|90.89|69
1735017900000|2024-12-24 05:25:00|91.57|91.07|91.6|91.1|91.6|91.1|91.49|90.99|64
1735018200000|2024-12-24 05:30:00|91.61|91.11|91.7|91.2|91.75|91.25|91.61|91.11|64
1735018500000|2024-12-24 05:35:00|91.66|91.16|91.42|90.92|91.66|91.16|91.4|90.9|77
1735018800000|2024-12-24 05:40:00|91.41|90.91|91.42|90.92|91.48|90.98|91.37|90.87|50
1735019100000|2024-12-24 05:45:00|91.43|90.93|91.4|90.9|91.48|90.98|91.4|90.9|79
1735019400000|2024-12-24 05:50:00|91.41|90.91|91.38|90.88|91.45|90.95|91.28|90.78|67
1735019700000|2024-12-24 05:55:00|91.39|90.89|91.43|90.93|91.45|90.95|91.39|90.89|52
1735020000000|2024-12-24 06:00:00|91.42|90.92|91.24|90.74|91.42|90.92|91.19|90.69|67
1735020300000|2024-12-24 06:05:00|91.25|90.75|90.99|90.49|91.31|90.81|90.97|90.47|60
1735020600000|2024-12-24 06:10:00|91|90.5|90.95|90.45|91.12|90.62|90.95|90.45|30
1735020900000|2024-12-24 06:15:00|90.96|90.46|90.71|90.21|91.05|90.55|90.67|90.17|64
1735021200000|2024-12-24 06:20:00|90.72|90.22|90.69|90.19|90.88|90.38|90.69|90.19|77
1735021500000|2024-12-24 06:25:00|90.68|90.18|90.71|90.21|90.75|90.25|90.68|90.18|62
1735021800000|2024-12-24 06:30:00|90.7|90.2|90.48|89.98|90.71|90.21|90.48|89.98|39
1735022100000|2024-12-24 06:35:00|90.51|90.01|90.45|89.95|90.53|90.03|90.45|89.95|49
1735022400000|2024-12-24 06:40:00|90.44|89.94|90.41|89.91|90.44|89.94|90.36|89.86|62
1735022700000|2024-12-24 06:45:00|90.4|89.9|90.6|90.1|90.6|90.1|90.36|89.86|31
1735023000000|2024-12-24 06:50:00|90.59|90.09|90.18|89.68|90.59|90.09|90.18|89.68|89
1735023300000|2024-12-24 06:55:00|90.17|89.67|89.95|89.45|90.17|89.67|89.85|89.35|75
1735023600000|2024-12-24 07:00:00|89.96|89.46|89.73|89.23|90.1|89.6|89.73|89.23|62
1735023900000|2024-12-24 07:05:00|89.74|89.24|89.75|89.25|89.8|89.3|89.73|89.23|23
1735024200000|2024-12-24 07:10:00|89.76|89.26|89.9|89.4|89.9|89.4|89.75|89.25|39
1735024500000|2024-12-24 07:15:00|89.91|89.41|90.19|89.69|90.3|89.8|89.91|89.41|90
1735024800000|2024-12-24 07:20:00|90.18|89.68|90.42|89.92|90.43|89.93|90.17|89.67|37
1735025100000|2024-12-24 07:25:00|90.43|89.93|90.26|89.76|90.43|89.93|90.24|89.74|41
1735025400000|2024-12-24 07:30:00|90.25|89.75|90.1|89.6|90.4|89.9|90.1|89.6|61
1735025700000|2024-12-24 07:35:00|90.11|89.61|90.09|89.59|90.11|89.61|90.02|89.52|93
1735026000000|2024-12-24 07:40:00|90.1|89.6|90.16|89.66|90.16|89.66|90.02|89.52|61
1735026300000|2024-12-24 07:45:00|90.18|89.68|90.17|89.67|90.22|89.72|90.16|89.66|24
1735026600000|2024-12-24 07:50:00|90.16|89.66|90.09|89.59|90.34|89.84|90.09|89.59|81
1735026900000|2024-12-24 07:55:00|90.1|89.6|90.04|89.54|90.14|89.64|90|89.5|47
1735027200000|2024-12-24 08:00:00|90.05|89.55|90.26|89.76|90.26|89.76|89.84|89.34|76
1735027500000|2024-12-24 08:05:00|90.27|89.77|90.38|89.88|90.63|90.13|90.27|89.77|88
1735027800000|2024-12-24 08:10:00|90.37|89.87|90.23|89.73|90.47|89.97|90.22|89.72|124
1735028100000|2024-12-24 08:15:00|90.22|89.72|90.37|89.87|90.37|89.87|90.05|89.55|98
1735028400000|2024-12-24 08:20:00|90.39|89.89|90.43|89.93|90.48|89.98|90.28|89.78|131
1735028700000|2024-12-24 08:25:00|90.44|89.94|90.32|89.82|90.44|89.94|90.23|89.73|97
1735029000000|2024-12-24 08:30:00|90.3|89.8|90.43|89.93|90.5|90|90.16|89.66|102
1735029300000|2024-12-24 08:35:00|90.44|89.94|90.63|90.13|90.69|90.19|90.43|89.93|84
1735029600000|2024-12-24 08:40:00|90.62|90.12|90.46|89.96|90.63|90.13|90.41|89.91|71
1735029900000|2024-12-24 08:45:00|90.45|89.95|90.3|89.8|90.46|89.96|90.25|89.75|92
1735030200000|2024-12-24 08:50:00|90.31|89.81|90.64|90.14|90.64|90.14|90.31|89.81|39
1735030500000|2024-12-24 08:55:00|90.63|90.13|90.77|90.27|90.92|90.42|90.59|90.09|48
1735030800000|2024-12-24 09:00:00|90.73|90.23|91|90.5|91.04|90.54|90.72|90.22|111
1735031100000|2024-12-24 09:05:00|91.01|90.51|90.72|90.22|91.05|90.55|90.59|90.09|103
1735031400000|2024-12-24 09:10:00|90.71|90.21|90.09|89.59|90.71|90.21|90.08|89.58|96
1735031700000|2024-12-24 09:15:00|90.1|89.6|90.22|89.72|90.23|89.73|89.84|89.34|79
1735032000000|2024-12-24 09:20:00|90.23|89.73|90.18|89.68|90.25|89.75|89.96|89.46|88
1735032300000|2024-12-24 09:25:00|90.19|89.69|90.11|89.61|90.2|89.7|90.08|89.58|44
1735032600000|2024-12-24 09:30:00|90.1|89.6|90.3|89.8|90.32|89.82|90|89.5|50
1735032900000|2024-12-24 09:35:00|90.29|89.79|90.38|89.88|90.38|89.88|90.18|89.68|85
1735033200000|2024-12-24 09:40:00|90.37|89.87|90.19|89.69|90.38|89.88|90.19|89.69|86
1735033500000|2024-12-24 09:45:00|90.17|89.67|90.2|89.7|90.32|89.82|90.15|89.65|66
1735033800000|2024-12-24 09:50:00|90.17|89.67|90.16|89.66|90.21|89.71|90|89.5|59
1735034100000|2024-12-24 09:55:00|90.18|89.68|90.11|89.61|90.23|89.73|90.11|89.61|21
1735034400000|2024-12-24 10:00:00|90.09|89.59|89.76|89.26|90.14|89.64|89.75|89.25|72
1735034700000|2024-12-24 10:05:00|89.72|89.22|90.04|89.54|90.07|89.57|89.71|89.21|71
1735035000000|2024-12-24 10:10:00|90.03|89.53|89.95|89.45|90.04|89.54|89.85|89.35|42
1735035300000|2024-12-24 10:15:00|89.93|89.43|89.91|89.41|90.18|89.68|89.78|89.28|95
1735035600000|2024-12-24 10:20:00|89.89|89.39|89.71|89.21|89.89|89.39|89.65|89.15|43
1735035900000|2024-12-24 10:25:00|89.7|89.2|89.65|89.15|89.73|89.23|89.64|89.14|27
1735036200000|2024-12-24 10:30:00|89.64|89.14|89.68|89.18|89.79|89.29|89.64|89.14|68
1735036500000|2024-12-24 10:35:00|89.67|89.17|89.7|89.2|89.76|89.26|89.64|89.14|43
1735036800000|2024-12-24 10:40:00|89.69|89.19|89.36|88.86|89.69|89.19|89.36|88.86|47
1735037100000|2024-12-24 10:45:00|89.38|88.88|89.39|88.89|89.45|88.95|89.38|88.88|45
1735037400000|2024-12-24 10:50:00|89.41|88.91|89.55|89.05|89.66|89.16|89.41|88.91|48
1735037700000|2024-12-24 10:55:00|89.54|89.04|89.56|89.06|89.59|89.09|89.5|89|34
1735038000000|2024-12-24 11:00:00|89.57|89.07|89.53|89.03|89.69|89.19|89.47|88.97|66
1735038300000|2024-12-24 11:05:00|89.54|89.04|89.76|89.26|89.76|89.26|89.53|89.03|44
1735038600000|2024-12-24 11:10:00|89.77|89.27|90.02|89.52|90.12|89.62|89.77|89.27|70
1735038900000|2024-12-24 11:15:00|89.99|89.49|90.2|89.7|90.21|89.71|89.91|89.41|75
1735039200000|2024-12-24 11:20:00|90.19|89.69|90.07|89.57|90.2|89.7|89.99|89.49|80
1735039500000|2024-12-24 11:25:00|90.08|89.58|90.25|89.75|90.25|89.75|90.04|89.54|35
1735039800000|2024-12-24 11:30:00|90.24|89.74|90.3|89.8|90.3|89.8|90.19|89.69|43
1735040100000|2024-12-24 11:35:00|90.29|89.79|90.25|89.75|90.29|89.79|90.19|89.69|67
1735040400000|2024-12-24 11:40:00|90.26|89.76|90.38|89.88|90.4|89.9|90.25|89.75|25
1735040700000|2024-12-24 11:45:00|90.36|89.86|90.24|89.74|90.43|89.93|90.18|89.68|68
1735041000000|2024-12-24 11:50:00|90.25|89.75|90.33|89.83|90.33|89.83|90.24|89.74|17
1735041300000|2024-12-24 11:55:00|90.34|89.84|90.49|89.99|90.56|90.06|90.34|89.84|37
1735041600000|2024-12-24 12:00:00|90.48|89.98|90.27|89.77|90.53|90.03|90.27|89.77|46
1735041900000|2024-12-24 12:05:00|90.29|89.79|90.14|89.64|90.31|89.81|90.11|89.61|89
1735042200000|2024-12-24 12:10:00|90.13|89.63|89.94|89.44|90.14|89.64|89.93|89.43|45
1735042500000|2024-12-24 12:15:00|89.92|89.42|89.78|89.28|89.92|89.42|89.6|89.1|69
1735042800000|2024-12-24 12:20:00|89.79|89.29|89.77|89.27|89.84|89.34|89.69|89.19|50
1735043100000|2024-12-24 12:25:00|89.76|89.26|89.95|89.45|90|89.5|89.75|89.25|32
1735043400000|2024-12-24 12:30:00|89.96|89.46|89.98|89.48|90.06|89.56|89.95|89.45|57
1735043700000|2024-12-24 12:35:00|90|89.5|90.1|89.6|90.16|89.66|90|89.5|50
1735044000000|2024-12-24 12:40:00|90.09|89.59|89.79|89.29|90.09|89.59|89.73|89.23|54
1735044300000|2024-12-24 12:45:00|89.8|89.3|89.96|89.46|89.98|89.48|89.8|89.3|27
1735044600000|2024-12-24 12:50:00|89.97|89.47|89.96|89.46|90.09|89.59|89.96|89.46|37
1735044900000|2024-12-24 12:55:00|89.97|89.47|89.97|89.47|90.06|89.56|89.79|89.29|75
1735045200000|2024-12-24 13:00:00|89.98|89.48|89.87|89.37|90.03|89.53|89.83|89.33|41
1735045500000|2024-12-24 13:05:00|89.88|89.38|90.16|89.66|90.19|89.69|89.87|89.37|56
1735045800000|2024-12-24 13:10:00|90.17|89.67|90.5|90|90.5|90|90.13|89.63|61
1735046100000|2024-12-24 13:15:00|90.49|89.99|90.52|90.02|90.52|90.02|90.36|89.86|69
1735046400000|2024-12-24 13:20:00|90.54|90.04|91.1|90.6|91.16|90.66|90.54|90.04|94
1735046700000|2024-12-24 13:25:00|91.11|90.61|91.17|90.67|91.52|91.02|91.11|90.61|103
1735047000000|2024-12-24 13:30:00|91.21|90.71|91.94|91.44|91.99|91.49|91.21|90.71|104
1735047300000|2024-12-24 13:35:00|91.95|91.45|92.39|91.89|92.39|91.89|91.75|91.25|156
1735047600000|2024-12-24 13:40:00|92.4|91.9|92.26|91.76|92.65|92.15|91.99|91.49|270
1735047900000|2024-12-24 13:45:00|92.25|91.75|92.42|91.92|92.42|91.92|91.89|91.39|195
1735048200000|2024-12-24 13:50:00|92.43|91.93|93.1|92.6|93.14|92.64|92.34|91.84|214
1735048500000|2024-12-24 13:55:00|93.14|92.64|93.5|93|93.5|93|92.95|92.45|169
1735048800000|2024-12-24 14:00:00|93.56|93.06|92.83|92.33|93.81|93.31|92.82|92.32|180
1735049100000|2024-12-24 14:05:00|92.84|92.34|93.31|92.81|93.36|92.86|92.84|92.34|191
1735049400000|2024-12-24 14:10:00|93.33|92.83|93.12|92.62|93.34|92.84|92.93|92.43|160
1735049700000|2024-12-24 14:15:00|93.11|92.61|92.67|92.17|93.12|92.62|92.62|92.12|121
1735050000000|2024-12-24 14:20:00|92.66|92.16|93.03|92.53|93.21|92.71|92.62|92.12|112
1735050300000|2024-12-24 14:25:00|93.01|92.51|93.3|92.8|93.38|92.88|93.01|92.51|104
1735050600000|2024-12-24 14:30:00|93.31|92.81|92.88|92.38|93.32|92.82|92.84|92.34|187
1735050900000|2024-12-24 14:35:00|92.89|92.39|93.14|92.64|93.34|92.84|92.88|92.38|152
1735051200000|2024-12-24 14:40:00|93.13|92.63|93.32|92.82|93.39|92.89|93.07|92.57|150
1735051500000|2024-12-24 14:45:00|93.31|92.81|93.1|92.6|93.31|92.81|92.93|92.43|170
1735051800000|2024-12-24 14:50:00|93.09|92.59|93.16|92.66|93.16|92.66|93.06|92.56|55
1735052100000|2024-12-24 14:55:00|93.17|92.67|93.35|92.85|93.46|92.96|93.17|92.67|58
1735052400000|2024-12-24 15:00:00|93.33|92.83|93.51|93.01|93.76|93.26|93.16|92.66|153
1735052700000|2024-12-24 15:05:00|93.5|93|93.49|92.99|93.76|93.26|93.35|92.85|158
1735053000000|2024-12-24 15:10:00|93.48|92.98|93.55|93.05|93.65|93.15|93.48|92.98|80
1735053300000|2024-12-24 15:15:00|93.53|93.03|93.59|93.09|93.64|93.14|93.35|92.85|88
1735053600000|2024-12-24 15:20:00|93.6|93.1|94.01|93.51|94.06|93.56|93.54|93.04|105
1735053900000|2024-12-24 15:25:00|94.02|93.52|94.27|93.77|94.27|93.77|94.02|93.52|32
1735054200000|2024-12-24 15:30:00|94.28|93.78|94.59|94.09|94.75|94.25|94.28|93.78|82
1735054500000|2024-12-24 15:35:00|94.6|94.1|94.75|94.25|94.75|94.25|94.37|93.87|105
1735054800000|2024-12-24 15:40:00|94.74|94.24|95.06|94.56|95.15|94.65|94.58|94.08|124
1735055100000|2024-12-24 15:45:00|95.03|94.53|94.81|94.31|95.18|94.68|94.63|94.13|156
1735055400000|2024-12-24 15:50:00|94.8|94.3|94.44|93.94|94.81|94.31|94.18|93.68|129
1735055700000|2024-12-24 15:55:00|94.43|93.93|94.61|94.11|94.66|94.16|94.43|93.93|61
1735056000000|2024-12-24 16:00:00|94.62|94.12|94.73|94.23|95.09|94.59|94.61|94.11|117
1735056300000|2024-12-24 16:05:00|94.72|94.22|94.35|93.85|94.77|94.27|94.3|93.8|150
1735056600000|2024-12-24 16:10:00|94.36|93.86|94.33|93.83|94.37|93.87|94.04|93.54|122
1735056900000|2024-12-24 16:15:00|94.34|93.84|94.2|93.7|94.36|93.86|94.14|93.64|154
1735057200000|2024-12-24 16:20:00|94.19|93.69|94.52|94.02|94.52|94.02|94.19|93.69|106
1735057500000|2024-12-24 16:25:00|94.53|94.03|94.31|93.81|94.72|94.22|94.29|93.79|150
1735057800000|2024-12-24 16:30:00|94.32|93.82|94.07|93.57|94.36|93.86|93.91|93.41|46
1735058100000|2024-12-24 16:35:00|94.11|93.61|93.64|93.14|94.19|93.69|93.64|93.14|100
1735058400000|2024-12-24 16:40:00|93.65|93.15|93.46|92.96|93.91|93.41|93.45|92.95|90
1735058700000|2024-12-24 16:45:00|93.49|92.99|93.29|92.79|93.65|93.15|93.29|92.79|83
1735059000000|2024-12-24 16:50:00|93.32|92.82|93.41|92.91|93.62|93.12|93.32|92.82|108
1735059300000|2024-12-24 16:55:00|93.42|92.92|93.54|93.04|93.63|93.13|93.42|92.92|79
1735059600000|2024-12-24 17:00:00|93.55|93.05|93.81|93.31|93.81|93.31|93.53|93.03|57
1735059900000|2024-12-24 17:05:00|93.82|93.32|93.89|93.39|94.09|93.59|93.82|93.32|93
1735060200000|2024-12-24 17:10:00|93.91|93.41|94.22|93.72|94.22|93.72|93.89|93.39|81
1735060500000|2024-12-24 17:15:00|94.23|93.73|93.81|93.31|94.3|93.8|93.81|93.31|128
1735060800000|2024-12-24 17:20:00|93.82|93.32|93.91|93.41|94.01|93.51|93.78|93.28|113
1735061100000|2024-12-24 17:25:00|93.93|93.43|94.06|93.56|94.24|93.74|93.92|93.42|71
1735061400000|2024-12-24 17:30:00|94.04|93.54|93.85|93.35|94.08|93.58|93.73|93.23|95
1735061700000|2024-12-24 17:35:00|93.86|93.36|94.23|93.73|94.23|93.73|93.86|93.36|89
1735062000000|2024-12-24 17:40:00|94.21|93.71|94.34|93.84|94.66|94.16|94.17|93.67|129
1735062300000|2024-12-24 17:45:00|94.33|93.83|94.2|93.7|94.33|93.83|94.06|93.56|119
1735062600000|2024-12-24 17:50:00|94.21|93.71|94.39|93.89|94.41|93.91|94.2|93.7|89
1735062900000|2024-12-24 17:55:00|94.4|93.9|94.41|93.91|94.46|93.96|94.2|93.7|107
1735063200000|2024-12-24 18:00:00|94.4|93.9|94.15|93.65|94.41|93.91|94.15|93.65|92
1735063500000|2024-12-24 18:05:00|94.13|93.63|94.17|93.67|94.33|93.83|94.09|93.59|74
1735063800000|2024-12-24 18:10:00|94.2|93.7|94.58|94.08|94.67|94.17|94.17|93.67|112
1735064100000|2024-12-24 18:15:00|94.57|94.07|94.14|93.64|95.06|94.56|94.14|93.64|135
1735064400000|2024-12-24 18:20:00|94.16|93.66|94.36|92.96|94.58|93.84|94.07|92.93|99
1735064700000|2024-12-24 18:25:00|94.4|93|94.12|92.72|94.43|93.03|94.12|92.72|60
1735065000000|2024-12-24 18:30:00|94.13|92.73|94.42|93.02|94.52|93.12|94.13|92.73|99
1735065300000|2024-12-24 18:35:00|94.43|93.03|94.22|92.82|94.46|93.06|94.12|92.72|112
1735065600000|2024-12-24 18:40:00|94.23|92.83|94.18|92.78|94.23|92.83|94.12|92.72|62
1735065900000|2024-12-24 18:45:00|94.19|92.79|94.29|92.89|94.31|92.91|94.19|92.79|84
1735066200000|2024-12-24 18:50:00|94.3|92.9|94.45|93.05|94.47|93.07|94.3|92.9|37
1735066500000|2024-12-24 18:55:00|94.46|93.06|94.38|92.98|94.46|93.06|94.32|92.92|62
1735066800000|2024-12-24 19:00:00|94.37|92.97|94.37|92.97|94.44|93.04|94.2|92.8|42
1735067100000|2024-12-24 19:05:00|94.38|92.98|94.65|93.25|94.66|93.26|94.38|92.98|49
1735067400000|2024-12-24 19:10:00|94.64|93.24|94.33|92.93|94.64|93.24|94.32|92.92|55
1735067700000|2024-12-24 19:15:00|94.32|92.92|94.3|92.9|94.39|92.99|94.3|92.9|36
1735068000000|2024-12-24 19:20:00|94.31|92.91|94.45|93.05|94.45|93.05|94.31|92.91|18
1735068300000|2024-12-24 19:25:00|94.46|93.06|94.2|92.8|94.56|93.16|94.2|92.8|55
1735068600000|2024-12-24 19:30:00|94.21|92.81|94.15|92.75|94.21|92.81|94.15|92.75|39
1735068900000|2024-12-24 19:35:00|94.14|92.74|94.09|92.69|94.21|92.81|94.09|92.69|26
1735069200000|2024-12-24 19:40:00|94.08|92.68|94|92.6|94.09|92.69|93.94|92.54|49
1735069500000|2024-12-24 19:45:00|93.98|92.58|93.69|92.29|94.03|92.63|93.69|92.29|63
1735069800000|2024-12-24 19:50:00|93.68|92.28|93.58|92.18|93.68|92.28|93.58|92.18|25
1735070100000|2024-12-24 19:55:00|93.57|92.17|93.25|91.85|93.57|92.17|93.25|91.85|31
1735070400000|2024-12-24 20:00:00|93.28|91.88|92.74|91.34|93.3|91.9|92.72|91.32|78
1735070700000|2024-12-24 20:05:00|92.73|91.33|92.43|91.03|92.73|91.33|92.08|90.68|101
1735071000000|2024-12-24 20:10:00|92.41|91.01|92.42|91.02|92.42|91.02|92.1|90.7|131
1735071300000|2024-12-24 20:15:00|92.41|91.01|92.83|91.43|92.94|91.54|92.32|90.92|145
1735071600000|2024-12-24 20:20:00|92.81|91.41|92.5|91.1|92.81|91.41|92.43|91.03|95
1735071900000|2024-12-24 20:25:00|92.49|91.09|92.42|91.02|92.66|91.26|92.42|91.02|118
1735072200000|2024-12-24 20:30:00|92.43|91.03|92.77|91.37|92.77|91.37|92.42|91.02|65
1735072500000|2024-12-24 20:35:00|92.76|91.36|92.71|91.31|92.76|91.36|92.6|91.2|102
1735072800000|2024-12-24 20:40:00|92.7|91.3|92.6|91.2|92.7|91.3|92.54|91.14|61
1735073100000|2024-12-24 20:45:00|92.61|91.21|92.85|91.45|92.95|91.55|92.61|91.21|43
1735073400000|2024-12-24 20:50:00|92.86|91.46|92.99|91.59|93.04|91.64|92.79|91.39|82
1735073700000|2024-12-24 20:55:00|92.98|91.58|92.6|91.2|92.98|91.58|92.6|91.2|55
1735074000000|2024-12-24 21:00:00|92.59|91.19|92.95|91.55|92.97|91.57|92.59|91.19|46
1735074300000|2024-12-24 21:05:00|92.96|91.56|93.02|91.62|93.02|91.62|92.77|91.37|33
1735074600000|2024-12-24 21:10:00|93.05|91.65|93.57|92.17|93.59|92.19|93.05|91.65|29
1735074900000|2024-12-24 21:15:00|93.55|92.15|93.61|92.21|93.61|92.21|93.42|92.02|56
1735075200000|2024-12-24 21:20:00|93.6|92.2|93.8|92.4|93.82|92.42|93.56|92.16|42
1735075500000|2024-12-24 21:25:00|93.79|92.39|93.78|92.38|93.81|92.41|93.68|92.28|71
1735075800000|2024-12-24 21:30:00|93.8|92.4|93.7|92.3|93.9|92.5|93.7|92.3|56
1735076100000|2024-12-24 21:35:00|93.72|92.32|93.99|92.59|93.99|92.59|93.7|92.3|48
1735076400000|2024-12-24 21:40:00|94.01|92.61|94.09|92.69|94.09|92.69|93.9|92.5|49
1735076700000|2024-12-24 21:45:00|94.08|92.68|94.36|92.96|94.66|93.26|94.08|92.68|138
1735077000000|2024-12-24 21:50:00|94.38|92.98|94.48|93.08|94.49|93.09|94.35|92.95|59
1735077300000|2024-12-24 21:55:00|94.49|93.09|94.42|93.02|94.5|93.1|94.31|92.91|88
1735160700000|2024-12-25 21:05:00|94.63|92.83|94.63|92.83|94.63|92.83|94.63|92.83|1
1735161000000|2024-12-25 21:10:00|92.23|90.43|91.87|90.07|92.23|90.43|91.87|90.07|81
1735161300000|2024-12-25 21:15:00|91.88|90.08|91.36|89.56|91.9|90.1|91.32|89.52|48
1735161600000|2024-12-25 21:20:00|91.39|89.59|91.42|89.62|91.52|89.72|91.39|89.59|69
1735161900000|2024-12-25 21:25:00|91.43|89.63|91.59|89.79|91.59|89.79|91.41|89.61|61
1735162200000|2024-12-25 21:30:00|91.57|89.77|91.52|89.72|91.65|89.85|91.47|89.67|91
1735162500000|2024-12-25 21:35:00|91.53|89.73|91.9|90.1|91.9|90.1|91.53|89.73|55
1735162800000|2024-12-25 21:40:00|91.88|90.08|91.6|89.8|91.88|90.08|91.59|89.79|70
1735163100000|2024-12-25 21:45:00|91.59|89.79|91.75|89.95|91.77|89.97|91.56|89.76|53
1735163400000|2024-12-25 21:50:00|91.76|89.96|91.93|90.13|91.93|90.13|91.76|89.96|44
1735163700000|2024-12-25 21:55:00|91.89|90.09|91.9|90.1|91.93|90.13|91.86|90.06|42
1735164000000|2024-12-25 22:00:00|91.91|90.11|91.61|89.81|91.91|90.11|91.53|89.73|56
1735164300000|2024-12-25 22:05:00|91.62|89.82|91.74|90.34|91.93|90.34|91.62|89.82|49
1735164600000|2024-12-25 22:10:00|91.73|90.33|90.95|90.45|91.73|90.47|90.91|90.02|49
1735164900000|2024-12-25 22:15:00|90.96|90.46|90.81|90.31|91.07|90.57|90.77|90.27|53
1735165200000|2024-12-25 22:20:00|90.82|90.32|91.09|90.59|91.09|90.59|90.82|90.32|23
1735165500000|2024-12-25 22:25:00|91.1|90.6|91.26|90.76|91.26|90.76|91.1|90.6|31
1735165800000|2024-12-25 22:30:00|91.27|90.77|91.72|91.22|91.76|91.26|91.26|90.76|63
1735166100000|2024-12-25 22:35:00|91.73|91.23|91.59|91.09|91.76|91.26|91.48|90.98|61
1735166400000|2024-12-25 22:40:00|91.58|91.08|91.57|91.07|91.59|91.09|91.54|91.04|20
1735166700000|2024-12-25 22:45:00|91.58|91.08|91.65|91.15|91.65|91.15|91.55|91.05|12
1735167000000|2024-12-25 22:50:00|91.68|91.18|91.65|91.15|91.74|91.24|91.64|91.14|41
1735167300000|2024-12-25 22:55:00|91.64|91.14|91.34|90.84|91.64|91.14|91.33|90.83|96
1735167600000|2024-12-25 23:00:00|91.35|90.85|91.58|91.08|91.58|91.08|91.33|90.83|100
1735167900000|2024-12-25 23:05:00|91.57|91.07|91.63|91.13|91.79|91.29|91.46|90.96|98
1735168200000|2024-12-25 23:10:00|91.66|91.16|91.86|91.36|91.86|91.36|91.66|91.16|37
1735168500000|2024-12-25 23:15:00|91.88|91.38|91.81|91.31|91.92|91.42|91.73|91.23|107
1735168800000|2024-12-25 23:20:00|91.82|91.32|91.98|91.48|91.98|91.48|91.82|91.32|51
1735169100000|2024-12-25 23:25:00|91.99|91.49|91.73|91.23|91.99|91.49|91.68|91.18|56
1735169400000|2024-12-25 23:30:00|91.71|91.21|91.66|91.16|91.73|91.23|91.6|91.1|68
1735169700000|2024-12-25 23:35:00|91.67|91.17|91.81|91.31|91.81|91.31|91.65|91.15|81
1735170000000|2024-12-25 23:40:00|91.82|91.32|91.87|91.37|91.88|91.38|91.82|91.32|34
1735170300000|2024-12-25 23:45:00|91.89|91.39|91.9|91.4|91.92|91.42|91.87|91.37|36
1735170600000|2024-12-25 23:50:00|91.89|91.39|91.87|91.37|91.92|91.42|91.85|91.35|49
1735170900000|2024-12-25 23:55:00|91.88|91.38|92.05|91.55|92.13|91.63|91.88|91.38|75
1735171200000|2024-12-26 00:00:00|92.04|91.54|92.61|92.11|92.63|92.13|91.87|91.37|138
1735171500000|2024-12-26 00:05:00|92.63|92.13|92.86|92.36|92.87|92.37|92.48|91.98|133
1735171800000|2024-12-26 00:10:00|92.87|92.37|92.5|92|92.87|92.37|92.45|91.95|230
1735172100000|2024-12-26 00:15:00|92.51|92.01|92.92|92.42|93.06|92.56|92.5|92|161
1735172400000|2024-12-26 00:20:00|92.89|92.39|92.37|91.87|92.95|92.45|92.24|91.74|206
1735172700000|2024-12-26 00:25:00|92.38|91.88|92.15|91.65|92.52|92.02|92.14|91.64|172
1735173000000|2024-12-26 00:30:00|92.14|91.64|91.86|91.36|92.15|91.65|91.69|91.19|220
1735173300000|2024-12-26 00:35:00|91.85|91.35|91.41|90.91|91.85|91.35|91.32|90.82|176
1735173600000|2024-12-26 00:40:00|91.4|90.9|91.45|90.95|91.61|91.11|91.24|90.74|185
1735173900000|2024-12-26 00:45:00|91.44|90.94|91.3|90.8|91.84|91.34|91.28|90.78|199
1735174200000|2024-12-26 00:50:00|91.29|90.79|91.18|90.68|91.36|90.86|91.15|90.65|182
1735174500000|2024-12-26 00:55:00|91.16|90.66|91.43|90.93|91.43|90.93|91.07|90.57|169
1735174800000|2024-12-26 01:00:00|91.44|90.94|91.81|91.31|91.92|91.42|91.4|90.9|210
1735175100000|2024-12-26 01:05:00|91.91|91.41|91.84|91.34|91.96|91.46|91.74|91.24|189
1735175400000|2024-12-26 01:10:00|91.83|91.33|91.38|90.88|91.89|91.39|91.38|90.88|182
1735175700000|2024-12-26 01:15:00|91.4|90.9|91.6|91.1|91.63|91.13|91.16|90.66|212
1735176000000|2024-12-26 01:20:00|91.59|91.09|91.75|91.25|91.83|91.33|91.45|90.95|137
1735176300000|2024-12-26 01:25:00|91.74|91.24|91.65|91.15|91.75|91.25|91.54|91.04|129
1735176600000|2024-12-26 01:30:00|91.64|91.14|91.33|90.83|91.64|91.14|91.23|90.73|165
1735176900000|2024-12-26 01:35:00|91.3|90.8|91.22|90.72|91.42|90.92|91.21|90.71|149
1735177200000|2024-12-26 01:40:00|91.2|90.7|90.87|90.37|91.2|90.7|90.78|90.28|118
1735177500000|2024-12-26 01:45:00|90.88|90.38|91.29|90.79|91.41|90.91|90.87|90.37|155
1735177800000|2024-12-26 01:50:00|91.3|90.8|91.52|91.02|91.63|91.13|91.3|90.8|126
1735178100000|2024-12-26 01:55:00|91.53|91.03|91.45|90.95|91.65|91.15|91.42|90.92|79
1735178400000|2024-12-26 02:00:00|91.44|90.94|91.13|90.63|91.44|90.94|90.72|90.22|213
1735178700000|2024-12-26 02:05:00|91.12|90.62|90.98|90.48|91.22|90.72|90.87|90.37|205
1735179000000|2024-12-26 02:10:00|90.99|90.49|91.21|90.71|91.28|90.78|90.97|90.47|129
1735179300000|2024-12-26 02:15:00|91.22|90.72|91.52|91.02|91.6|91.1|91.14|90.64|171
1735179600000|2024-12-26 02:20:00|91.58|91.08|91.76|91.26|91.82|91.32|91.58|91.08|148
1735179900000|2024-12-26 02:25:00|91.77|91.27|91.7|91.2|91.82|91.32|91.65|91.15|104
1735180200000|2024-12-26 02:30:00|91.69|91.19|91.81|91.31|92.02|91.52|91.68|91.18|149
1735180500000|2024-12-26 02:35:00|91.78|91.28|91.57|91.07|91.78|91.28|91.47|90.97|133
1735180800000|2024-12-26 02:40:00|91.58|91.08|91.55|91.05|91.64|91.14|91.49|90.99|138
1735181100000|2024-12-26 02:45:00|91.54|91.04|90.92|90.42|91.54|91.04|90.92|90.42|119
1735181400000|2024-12-26 02:50:00|90.93|90.43|90.68|90.18|91.13|90.63|90.65|90.15|165
1735181700000|2024-12-26 02:55:00|90.69|90.19|90.75|90.25|90.81|90.31|90.59|90.09|163
1735182000000|2024-12-26 03:00:00|90.78|90.28|90.59|90.09|91.05|90.55|90.43|89.93|202
1735182300000|2024-12-26 03:05:00|90.6|90.1|90.54|90.04|90.72|90.22|90.48|89.98|206
1735182600000|2024-12-26 03:10:00|90.53|90.03|90.46|89.96|90.65|90.15|90.38|89.88|162
1735182900000|2024-12-26 03:15:00|90.45|89.95|90.48|89.98|90.52|90.02|90.23|89.73|178
1735183200000|2024-12-26 03:20:00|90.5|90|90.5|90|90.66|90.16|90.46|89.96|161
1735183500000|2024-12-26 03:25:00|90.53|90.03|90.55|90.05|90.61|90.11|90.42|89.92|109
1735183800000|2024-12-26 03:30:00|90.54|90.04|90.53|90.03|90.61|90.11|90.49|89.99|116
1735184100000|2024-12-26 03:35:00|90.51|90.01|90.68|90.18|90.68|90.18|90.51|90.01|100
1735184400000|2024-12-26 03:40:00|90.67|90.17|90.65|90.15|90.74|90.24|90.62|90.12|83
1735184700000|2024-12-26 03:45:00|90.64|90.14|90.58|90.08|90.64|90.14|90.06|89.56|175
1735185000000|2024-12-26 03:50:00|90.59|90.09|90.39|89.89|90.68|90.18|90.39|89.89|123
1735185300000|2024-12-26 03:55:00|90.36|89.86|90.32|89.82|90.54|90.04|90.3|89.8|112
1735185600000|2024-12-26 04:00:00|90.34|89.84|89.68|89.18|90.34|89.84|89.68|89.18|156
1735185900000|2024-12-26 04:05:00|89.69|89.19|89.73|89.23|89.89|89.39|89.42|88.92|219
1735186200000|2024-12-26 04:10:00|89.72|89.22|89.79|89.29|89.89|89.39|89.61|89.11|211
1735186500000|2024-12-26 04:15:00|89.78|89.28|89.78|89.28|89.96|89.46|89.64|89.14|215
1735186800000|2024-12-26 04:20:00|89.77|89.27|89.85|89.35|89.96|89.46|89.73|89.23|167
1735187100000|2024-12-26 04:25:00|89.84|89.34|89.89|89.39|90.01|89.51|89.75|89.25|180
1735187400000|2024-12-26 04:30:00|89.98|89.48|89.63|89.13|90.03|89.53|89.63|89.13|166
1735187700000|2024-12-26 04:35:00|89.61|89.11|89.94|89.44|90.01|89.51|89.61|89.11|144
1735188000000|2024-12-26 04:40:00|89.93|89.43|90.08|89.58|90.08|89.58|89.93|89.43|97
1735188300000|2024-12-26 04:45:00|90.07|89.57|89.83|89.33|90.07|89.57|89.8|89.3|120
1735188600000|2024-12-26 04:50:00|89.84|89.34|90.03|89.53|90.07|89.57|89.81|89.31|98
1735188900000|2024-12-26 04:55:00|90.02|89.52|90.02|89.52|90.04|89.54|89.92|89.42|102
1735189200000|2024-12-26 05:00:00|90.04|89.54|89.99|89.49|90.13|89.63|89.93|89.43|122
1735189500000|2024-12-26 05:05:00|90.01|89.51|89.6|89.1|90.05|89.55|89.53|89.03|146
1735189800000|2024-12-26 05:10:00|89.61|89.11|89.67|89.17|89.68|89.18|89.43|88.93|173
1735190100000|2024-12-26 05:15:00|89.68|89.18|90.02|89.52|90.03|89.53|89.68|89.18|158
1735190400000|2024-12-26 05:20:00|90.03|89.53|89.88|89.38|90.08|89.58|89.76|89.26|160
1735190700000|2024-12-26 05:25:00|89.95|89.45|89.83|89.33|89.99|89.49|89.81|89.31|92
1735191000000|2024-12-26 05:30:00|89.82|89.32|89.79|89.29|89.94|89.44|89.74|89.24|118
1735191300000|2024-12-26 05:35:00|89.8|89.3|89.83|89.33|90|89.5|89.77|89.27|116
1735191600000|2024-12-26 05:40:00|89.84|89.34|89.93|89.43|89.98|89.48|89.82|89.32|108
1735191900000|2024-12-26 05:45:00|89.94|89.44|89.8|89.3|89.95|89.45|89.72|89.22|121
1735192200000|2024-12-26 05:50:00|89.79|89.29|90.07|89.57|90.12|89.62|89.76|89.26|98
1735192500000|2024-12-26 05:55:00|90.06|89.56|89.98|89.48|90.06|89.56|89.9|89.4|74
1735192800000|2024-12-26 06:00:00|89.97|89.47|89.87|89.37|90.04|89.54|89.63|89.13|146
1735193100000|2024-12-26 06:05:00|89.88|89.38|89.95|89.45|90.06|89.56|89.81|89.31|140
1735193400000|2024-12-26 06:10:00|89.96|89.46|89.87|89.37|89.99|89.49|89.82|89.32|112
1735193700000|2024-12-26 06:15:00|89.86|89.36|89.9|89.4|90.02|89.52|89.86|89.36|129
1735194000000|2024-12-26 06:20:00|89.91|89.41|89.79|89.29|89.91|89.41|89.53|89.03|111
1735194300000|2024-12-26 06:25:00|89.78|89.28|89.73|89.23|89.81|89.31|89.65|89.15|94
1735194600000|2024-12-26 06:30:00|89.72|89.22|89.25|88.75|89.72|89.22|89.18|88.68|126
1735194900000|2024-12-26 06:35:00|89.26|88.76|89.24|88.74|89.29|88.79|89.05|88.55|146
1735195200000|2024-12-26 06:40:00|89.25|88.75|89.37|88.87|89.37|88.87|89.1|88.6|163
1735195500000|2024-12-26 06:45:00|89.36|88.86|89.37|88.87|89.5|89|89.24|88.74|122
1735195800000|2024-12-26 06:50:00|89.33|88.83|89.43|88.93|89.52|89.02|89.28|88.78|115
1735196100000|2024-12-26 06:55:00|89.42|88.92|89.28|88.78|89.53|89.03|89.28|88.78|124
1735196400000|2024-12-26 07:00:00|89.27|88.77|88.9|88.4|89.28|88.78|88.89|88.39|184
1735196700000|2024-12-26 07:05:00|88.91|88.41|89.35|88.85|89.36|88.86|88.89|88.39|186
1735197000000|2024-12-26 07:10:00|89.36|88.86|89.39|88.89|89.53|89.03|89.32|88.82|170
1735197300000|2024-12-26 07:15:00|89.4|88.9|89.23|88.73|89.42|88.92|89.19|88.69|155
1735197600000|2024-12-26 07:20:00|89.22|88.72|89.21|88.71|89.26|88.76|89.09|88.59|146
1735197900000|2024-12-26 07:25:00|89.2|88.7|89.06|88.56|89.23|88.73|89.05|88.55|88
1735198200000|2024-12-26 07:30:00|89.05|88.55|88.7|88.2|89.06|88.56|88.65|88.15|140
1735198500000|2024-12-26 07:35:00|88.71|88.21|89.04|88.54|89.08|88.58|88.67|88.17|130
1735198800000|2024-12-26 07:40:00|89.05|88.55|88.9|88.4|89.06|88.56|88.87|88.37|108
1735199100000|2024-12-26 07:45:00|88.88|88.38|88.79|88.29|88.93|88.43|88.63|88.13|135
1735199400000|2024-12-26 07:50:00|88.81|88.31|88.96|88.46|88.98|88.48|88.77|88.27|115
1735199700000|2024-12-26 07:55:00|88.92|88.42|88.85|88.35|89|88.5|88.81|88.31|95
1735200000000|2024-12-26 08:00:00|88.86|88.36|88.55|88.05|89|88.5|88.51|88.01|208
1735200300000|2024-12-26 08:05:00|88.57|88.07|88.1|87.6|88.58|88.08|88.09|87.59|261
1735200600000|2024-12-26 08:10:00|88.11|87.61|87.67|87.17|88.29|87.79|87.64|87.14|193
1735200900000|2024-12-26 08:15:00|87.68|87.18|87.39|86.89|87.85|87.35|87.39|86.89|229
1735201200000|2024-12-26 08:20:00|87.4|86.9|86.95|86.45|87.59|87.09|86.89|86.39|351
1735201500000|2024-12-26 08:25:00|86.96|86.46|87.05|86.55|87.26|86.76|86.81|86.31|285
1735201800000|2024-12-26 08:30:00|87.06|86.56|86.99|86.49|87.37|86.87|86.94|86.44|266
1735202100000|2024-12-26 08:35:00|86.95|86.45|86.49|85.99|86.99|86.49|86.48|85.98|271
1735202400000|2024-12-26 08:40:00|86.51|86.01|87|86.5|87.06|86.56|86.48|85.98|227
1735202700000|2024-12-26 08:45:00|86.99|86.49|87.22|86.72|87.25|86.75|86.69|86.19|248
1735203000000|2024-12-26 08:50:00|87.23|86.73|87.75|87.25|87.77|87.27|87.2|86.7|190
1735203300000|2024-12-26 08:55:00|87.76|87.26|87.4|86.9|87.78|87.28|87.37|86.87|170
1735203600000|2024-12-26 09:00:00|87.31|86.81|87.62|87.12|87.68|87.18|87.3|86.8|220
1735203900000|2024-12-26 09:05:00|87.61|87.11|87.79|87.29|87.91|87.41|87.6|87.1|159
1735204200000|2024-12-26 09:10:00|87.78|87.28|87.8|87.3|87.83|87.33|87.64|87.14|171
1735204500000|2024-12-26 09:15:00|87.78|87.28|87.44|86.94|87.78|87.28|87.37|86.87|203
1735204800000|2024-12-26 09:20:00|87.43|86.93|87.56|87.06|87.58|87.08|87.37|86.87|162
1735205100000|2024-12-26 09:25:00|87.57|87.07|87.56|87.06|87.58|87.08|87.43|86.93|115
1735205400000|2024-12-26 09:30:00|87.58|87.08|87.43|86.93|87.58|87.08|87.39|86.89|154
1735205700000|2024-12-26 09:35:00|87.44|86.94|87.7|87.2|87.71|87.21|87.43|86.93|207
1735206000000|2024-12-26 09:40:00|87.69|87.19|87.68|87.18|87.74|87.24|87.56|87.06|145
1735206300000|2024-12-26 09:45:00|87.67|87.17|87.42|86.92|87.67|87.17|87.33|86.83|106
1735206600000|2024-12-26 09:50:00|87.41|86.91|87.54|87.04|87.54|87.04|87.37|86.87|128
1735206900000|2024-12-26 09:55:00|87.48|86.98|87.33|86.83|87.52|87.02|87.31|86.81|96
1735207200000|2024-12-26 10:00:00|87.32|86.82|87.18|86.68|87.37|86.87|87.15|86.65|142
1735207500000|2024-12-26 10:05:00|87.2|86.7|87.33|86.83|87.33|86.83|87.11|86.61|129
1735207800000|2024-12-26 10:10:00|87.34|86.84|87.42|86.92|87.42|86.92|87.3|86.8|94
1735208100000|2024-12-26 10:15:00|87.41|86.91|87.26|86.76|87.43|86.93|87.23|86.73|155
1735208400000|2024-12-26 10:20:00|87.24|86.74|87.4|86.9|87.44|86.94|87.14|86.64|122
1735208700000|2024-12-26 10:25:00|87.41|86.91|87.56|87.06|87.68|87.18|87.41|86.91|131
1735209000000|2024-12-26 10:30:00|87.55|87.05|87.29|86.79|87.68|87.18|87.28|86.78|141
1735209300000|2024-12-26 10:35:00|87.28|86.78|87.36|86.86|87.36|86.86|87.22|86.72|116
1735209600000|2024-12-26 10:40:00|87.37|86.87|87.41|86.91|87.5|87|87.35|86.85|138
1735209900000|2024-12-26 10:45:00|87.42|86.92|87.65|87.15|87.66|87.16|87.34|86.84|120
1735210200000|2024-12-26 10:50:00|87.66|87.16|87.37|86.87|87.71|87.21|87.33|86.83|131
1735210500000|2024-12-26 10:55:00|87.36|86.86|87.31|86.81|87.36|86.86|87.26|86.76|106
1735210800000|2024-12-26 11:00:00|87.32|86.82|87.42|86.92|87.42|86.92|87.3|86.8|126
1735211100000|2024-12-26 11:05:00|87.44|86.94|87.56|87.06|87.63|87.13|87.43|86.93|72
1735211400000|2024-12-26 11:10:00|87.57|87.07|87.5|87|87.57|87.07|87.49|86.99|91
1735211700000|2024-12-26 11:15:00|87.49|86.99|87.63|87.13|87.64|87.14|87.41|86.91|100
1735212000000|2024-12-26 11:20:00|87.61|87.11|87.5|87|87.62|87.12|87.49|86.99|113
1735212300000|2024-12-26 11:25:00|87.51|87.01|87.68|87.18|87.68|87.18|87.51|87.01|94
1735212600000|2024-12-26 11:30:00|87.69|87.19|87.86|87.36|87.86|87.36|87.67|87.17|92
1735212900000|2024-12-26 11:35:00|87.85|87.35|88.11|87.61|88.13|87.63|87.83|87.33|122
1735213200000|2024-12-26 11:40:00|88.12|87.62|87.79|87.29|88.18|87.68|87.78|87.28|168
1735213500000|2024-12-26 11:45:00|87.78|87.28|87.78|87.28|87.79|87.29|87.65|87.15|151
1735213800000|2024-12-26 11:50:00|87.77|87.27|87.62|87.12|87.78|87.28|87.57|87.07|140
1735214100000|2024-12-26 11:55:00|87.64|87.14|87.55|87.05|87.65|87.15|87.52|87.02|152
1735214400000|2024-12-26 12:00:00|87.56|87.06|87.26|86.76|87.56|87.06|87.21|86.71|169
1735214700000|2024-12-26 12:05:00|87.34|86.84|87.25|86.75|87.42|86.92|87.25|86.75|141
1735215000000|2024-12-26 12:10:00|87.26|86.76|87.29|86.79|87.4|86.9|87.21|86.71|96
1735215300000|2024-12-26 12:15:00|87.31|86.81|87.52|87.02|87.52|87.02|87.22|86.72|118
1735215600000|2024-12-26 12:20:00|87.53|87.03|87.6|87.1|87.66|87.16|87.45|86.95|134
1735215900000|2024-12-26 12:25:00|87.62|87.12|87.61|87.11|87.81|87.31|87.61|87.11|133
1735216200000|2024-12-26 12:30:00|87.62|87.12|87.32|86.82|87.62|87.12|87.28|86.78|142
1735216500000|2024-12-26 12:35:00|87.33|86.83|87.37|86.87|87.39|86.89|87.22|86.72|154
1735216800000|2024-12-26 12:40:00|87.36|86.86|87.35|86.85|87.42|86.92|87.23|86.73|147
1735217100000|2024-12-26 12:45:00|87.34|86.84|87.41|86.91|87.54|87.04|87.23|86.73|113
1735217400000|2024-12-26 12:50:00|87.42|86.92|87.32|86.82|87.48|86.98|87.28|86.78|108
1735217700000|2024-12-26 12:55:00|87.31|86.81|87.36|86.86|87.38|86.88|87.21|86.71|107
1735218000000|2024-12-26 13:00:00|87.37|86.87|87.24|86.74|87.4|86.9|87.22|86.72|125
1735218300000|2024-12-26 13:05:00|87.23|86.73|87.06|86.56|87.23|86.73|86.9|86.4|116
1735218600000|2024-12-26 13:10:00|87.07|86.57|87.09|86.59|87.09|86.59|86.88|86.38|119
1735218900000|2024-12-26 13:15:00|87.08|86.58|87.19|86.69|87.29|86.79|87.06|86.56|130
1735219200000|2024-12-26 13:20:00|87.15|86.65|87.25|86.75|87.25|86.75|87.07|86.57|171
1735219500000|2024-12-26 13:25:00|87.24|86.74|87.04|86.54|87.29|86.79|87.01|86.51|115
1735219800000|2024-12-26 13:30:00|87.03|86.53|86.84|86.34|87.2|86.7|86.8|86.3|199
1735220100000|2024-12-26 13:35:00|86.85|86.35|87.24|86.74|87.24|86.74|86.77|86.27|219
1735220400000|2024-12-26 13:40:00|87.23|86.73|87.14|86.64|87.24|86.74|87.02|86.52|220
1735220700000|2024-12-26 13:45:00|87.13|86.63|86.87|86.37|87.13|86.63|86.81|86.31|226
1735221000000|2024-12-26 13:50:00|86.86|86.36|87.37|86.87|87.39|86.89|86.79|86.29|211
1735221300000|2024-12-26 13:55:00|87.36|86.86|87.38|86.88|87.5|87|87.25|86.75|189
1735221600000|2024-12-26 14:00:00|87.37|86.87|87.35|86.85|87.55|87.05|87.17|86.67|223
1735221900000|2024-12-26 14:05:00|87.36|86.86|87.51|87.01|87.64|87.14|87.29|86.79|239
1735222200000|2024-12-26 14:10:00|87.52|87.02|87.94|87.44|88.03|87.53|87.51|87.01|195
1735222500000|2024-12-26 14:15:00|87.92|87.42|87.66|87.16|87.93|87.43|87.59|87.09|267
1735222800000|2024-12-26 14:20:00|87.67|87.17|87.66|87.16|87.73|87.23|87.56|87.06|206
1735223100000|2024-12-26 14:25:00|87.68|87.18|87.55|87.05|87.72|87.22|87.53|87.03|138
1735223400000|2024-12-26 14:30:00|87.53|87.03|86.86|86.36|87.55|87.05|86.86|86.36|197
1735223700000|2024-12-26 14:35:00|86.87|86.37|86.97|86.47|87.23|86.73|86.78|86.28|262
1735224000000|2024-12-26 14:40:00|86.96|86.46|87.21|86.71|87.52|87.02|86.9|86.4|247
1735224300000|2024-12-26 14:45:00|87.22|86.72|87.06|86.56|87.36|86.86|86.89|86.39|282
1735224600000|2024-12-26 14:50:00|87.07|86.57|86.99|86.49|87.08|86.58|86.86|86.36|243
1735224900000|2024-12-26 14:55:00|86.98|86.48|87.15|86.65|87.22|86.72|86.95|86.45|190
1735225200000|2024-12-26 15:00:00|87.16|86.66|87.01|86.51|87.24|86.74|86.8|86.3|292
1735225500000|2024-12-26 15:05:00|86.99|86.49|87|86.5|87.37|86.87|86.96|86.46|225
1735225800000|2024-12-26 15:10:00|87.01|86.51|87.25|86.75|87.25|86.75|86.88|86.38|246
1735226100000|2024-12-26 15:15:00|87.17|86.67|87.29|86.79|87.35|86.85|87.12|86.62|257
1735226400000|2024-12-26 15:20:00|87.26|86.76|87.68|87.18|87.71|87.21|87.22|86.72|194
1735226700000|2024-12-26 15:25:00|87.69|87.19|87.55|87.05|87.72|87.22|87.49|86.99|167
1735227000000|2024-12-26 15:30:00|87.57|87.07|87.35|86.85|87.64|87.14|87.27|86.77|214
1735227300000|2024-12-26 15:35:00|87.36|86.86|87.16|86.66|87.37|86.87|87.14|86.64|247
1735227600000|2024-12-26 15:40:00|87.17|86.67|86.95|86.45|87.25|86.75|86.95|86.45|177
1735227900000|2024-12-26 15:45:00|86.96|86.46|87.11|86.61|87.26|86.76|86.8|86.3|272
1735228200000|2024-12-26 15:50:00|87.12|86.62|86.98|86.48|87.28|86.78|86.98|86.48|195
1735228500000|2024-12-26 15:55:00|86.99|86.49|87.05|86.55|87.21|86.71|86.92|86.42|180
1735228800000|2024-12-26 16:00:00|87.04|86.54|87.28|86.78|87.29|86.79|86.99|86.49|248
1735229100000|2024-12-26 16:05:00|87.27|86.77|87.23|86.73|87.29|86.79|86.96|86.46|204
1735229400000|2024-12-26 16:10:00|87.32|86.82|87.52|87.02|87.62|87.12|87.32|86.82|188
1735229700000|2024-12-26 16:15:00|87.51|87.01|87.65|87.15|87.69|87.19|87.39|86.89|216
1735230000000|2024-12-26 16:20:00|87.66|87.16|87.37|86.87|87.73|87.23|87.34|86.84|222
1735230300000|2024-12-26 16:25:00|87.38|86.88|87.26|86.76|87.4|86.9|87.17|86.67|143
1735230600000|2024-12-26 16:30:00|87.27|86.77|87.29|86.79|87.42|86.92|87.23|86.73|232
1735230900000|2024-12-26 16:35:00|87.28|86.78|87.31|86.81|87.45|86.95|87.2|86.7|175
1735231200000|2024-12-26 16:40:00|87.32|86.82|87.67|87.17|87.75|87.25|87.32|86.82|233
1735231500000|2024-12-26 16:45:00|87.65|87.15|87.79|87.29|87.86|87.36|87.59|87.09|215
1735231800000|2024-12-26 16:50:00|87.78|87.28|87.73|87.23|87.82|87.32|87.61|87.11|197
1735232100000|2024-12-26 16:55:00|87.74|87.24|87.77|87.27|87.97|87.47|87.71|87.21|130
1735232400000|2024-12-26 17:00:00|87.74|87.24|87.54|87.04|87.82|87.32|87.54|87.04|164
1735232700000|2024-12-26 17:05:00|87.53|87.03|87.43|86.93|87.53|87.03|87.3|86.8|145
1735233000000|2024-12-26 17:10:00|87.42|86.92|87.6|87.1|87.7|87.2|87.42|86.92|164
1735233300000|2024-12-26 17:15:00|87.58|87.08|87.38|86.88|87.61|87.11|87.35|86.85|158
1735233600000|2024-12-26 17:20:00|87.37|86.87|86.78|86.28|87.38|86.88|86.78|86.28|209
1735233900000|2024-12-26 17:25:00|86.77|86.27|86.5|86|86.78|86.28|86.42|85.92|205
1735234200000|2024-12-26 17:30:00|86.51|86.01|85.78|85.28|86.52|86.02|85.5|85|376
1735234500000|2024-12-26 17:35:00|85.79|85.29|86.06|85.56|86.15|85.65|85.79|85.29|350
1735234800000|2024-12-26 17:40:00|86.05|85.55|86.7|86.2|86.81|86.31|86.04|85.54|276
1735235100000|2024-12-26 17:45:00|86.72|86.22|86.21|85.71|86.86|86.36|86.16|85.66|224
1735235400000|2024-12-26 17:50:00|86.2|85.7|86.5|86|86.54|86.04|86.14|85.64|170
1735235700000|2024-12-26 17:55:00|86.51|86.01|86.26|85.76|86.54|86.04|86.24|85.74|133
1735236000000|2024-12-26 18:00:00|86.27|85.77|86.23|85.73|86.54|86.04|86.06|85.56|228
1735236300000|2024-12-26 18:05:00|86.22|85.72|86.34|85.84|86.4|85.9|86.02|85.52|265
1735236600000|2024-12-26 18:10:00|86.33|85.83|86.43|85.93|86.56|86.06|86.22|85.72|149
1735236900000|2024-12-26 18:15:00|86.42|85.92|86.67|86.17|86.75|86.25|86.4|85.9|211
1735237200000|2024-12-26 18:20:00|86.66|86.16|86.55|86.05|86.73|86.23|86.45|85.95|226
1735237500000|2024-12-26 18:25:00|86.54|86.04|86.57|86.07|86.75|86.25|86.52|86.02|129
1735237800000|2024-12-26 18:30:00|86.56|86.06|86.44|85.94|86.75|86.25|86.37|85.87|197
1735238100000|2024-12-26 18:35:00|86.45|85.95|86.49|85.99|86.64|86.14|86.33|85.83|197
1735238400000|2024-12-26 18:40:00|86.48|85.98|86.76|86.26|86.76|86.26|86.43|85.93|141
1735238700000|2024-12-26 18:45:00|86.75|86.25|86.8|86.3|86.92|86.42|86.74|86.24|158
1735239000000|2024-12-26 18:50:00|86.81|86.31|86.85|86.35|86.95|86.45|86.75|86.25|124
1735239300000|2024-12-26 18:55:00|86.87|86.37|86.92|86.42|86.96|86.46|86.84|86.34|122
1735239600000|2024-12-26 19:00:00|86.91|86.41|86.65|86.15|86.95|86.45|86.51|86.01|172
1735239900000|2024-12-26 19:05:00|86.64|86.14|86.59|86.09|86.68|86.18|86.37|85.87|142
1735240200000|2024-12-26 19:10:00|86.54|86.04|86.64|86.14|86.66|86.16|86.42|85.92|135
1735240500000|2024-12-26 19:15:00|86.62|86.12|86.54|86.04|86.66|86.16|86.49|85.99|162
1735240800000|2024-12-26 19:20:00|86.55|86.05|86.4|85.9|86.63|86.13|86.26|85.76|196
1735241100000|2024-12-26 19:25:00|86.38|85.88|86.42|85.92|86.55|86.05|86.38|85.88|146
1735241400000|2024-12-26 19:30:00|86.43|85.93|86.19|85.69|86.47|85.97|86.19|85.69|163
1735241700000|2024-12-26 19:35:00|86.18|85.68|86.12|85.62|86.29|85.79|86.05|85.55|187
1735242000000|2024-12-26 19:40:00|86.13|85.63|86.5|86|86.73|86.23|86.05|85.55|205
1735242300000|2024-12-26 19:45:00|86.51|86.01|86.66|86.16|86.78|86.28|86.5|86|136
1735242600000|2024-12-26 19:50:00|86.65|86.15|86.79|86.29|86.84|86.34|86.63|86.13|165
1735242900000|2024-12-26 19:55:00|86.8|86.3|86.81|86.31|86.95|86.45|86.75|86.25|116
1735243200000|2024-12-26 20:00:00|86.8|86.3|86.92|86.42|86.92|86.42|86.61|86.11|130
1735243500000|2024-12-26 20:05:00|86.91|86.41|86.78|86.28|87.03|86.53|86.72|86.22|168
1735243800000|2024-12-26 20:10:00|86.77|86.27|86.65|86.15|86.8|86.3|86.64|86.14|82
1735244100000|2024-12-26 20:15:00|86.66|86.16|86.38|85.88|86.7|86.2|86.27|85.77|116
1735244400000|2024-12-26 20:20:00|86.33|85.83|86.14|85.64|86.43|85.93|86.12|85.62|106
1735244700000|2024-12-26 20:25:00|86.15|85.65|86.25|85.75|86.27|85.77|86.09|85.59|164
1735245000000|2024-12-26 20:30:00|86.22|85.72|86.3|85.8|86.36|85.86|86.22|85.72|165
1735245300000|2024-12-26 20:35:00|86.31|85.81|86.24|85.74|86.36|85.86|86.17|85.67|143
1735245600000|2024-12-26 20:40:00|86.2|85.7|86.17|85.67|86.3|85.8|86.12|85.62|95
1735245900000|2024-12-26 20:45:00|86.16|85.66|86.21|85.71|86.37|85.87|86.12|85.62|129
1735246200000|2024-12-26 20:50:00|86.2|85.7|86.08|85.58|86.21|85.71|85.9|85.4|154
1735246500000|2024-12-26 20:55:00|86.05|85.55|86.23|85.73|86.46|85.96|86.05|85.55|170
1735246800000|2024-12-26 21:00:00|86.24|85.74|85.91|85.41|86.34|85.84|85.86|85.36|179
1735247100000|2024-12-26 21:05:00|85.92|85.42|85.65|85.15|86.07|85.57|85.61|85.11|124
1735247400000|2024-12-26 21:10:00|85.64|85.14|85.63|85.13|85.65|85.15|85.44|84.94|143
1735247700000|2024-12-26 21:15:00|85.61|85.11|85.98|85.48|86|85.5|85.5|85|180
1735248000000|2024-12-26 21:20:00|85.96|85.46|86.28|85.78|86.28|85.78|85.92|85.42|157
1735248300000|2024-12-26 21:25:00|86.29|85.79|86.28|85.78|86.33|85.83|86.16|85.66|106
1735248600000|2024-12-26 21:30:00|86.27|85.77|86.29|85.79|86.38|85.88|86.05|85.55|122
1735248900000|2024-12-26 21:35:00|86.3|85.8|86.35|85.85|86.35|85.85|86.16|85.66|102
1735249200000|2024-12-26 21:40:00|86.33|85.83|86.57|86.07|86.59|86.09|86.22|85.72|90
1735249500000|2024-12-26 21:45:00|86.56|86.06|86.65|86.15|86.66|86.16|86.46|85.96|133
1735249800000|2024-12-26 21:50:00|86.64|86.14|86.49|85.99|86.64|86.14|86.41|85.91|90
1735250100000|2024-12-26 21:55:00|86.48|85.98|86.58|86.08|86.72|86.22|86.46|85.96|89
1735250400000|2024-12-26 22:00:00|86.57|86.07|86.68|86.18|86.8|86.3|86.57|86.07|112
1735250700000|2024-12-26 22:05:00|86.66|86.16|86.71|86.21|86.87|86.37|86.66|86.16|84
1735251000000|2024-12-26 22:10:00|86.7|86.2|86.69|86.19|86.87|86.37|86.67|86.17|71
1735251300000|2024-12-26 22:15:00|86.7|86.2|86.93|86.43|86.93|86.43|86.68|86.18|66
1735251600000|2024-12-26 22:20:00|86.94|86.44|86.94|86.44|87.02|86.52|86.89|86.39|66
1735251900000|2024-12-26 22:25:00|86.95|86.45|86.78|86.28|86.98|86.48|86.74|86.24|62
1735252200000|2024-12-26 22:30:00|86.79|86.29|86.83|86.33|86.86|86.36|86.65|86.15|58
1735252500000|2024-12-26 22:35:00|86.82|86.32|86.75|86.25|86.9|86.4|86.75|86.25|41
1735252800000|2024-12-26 22:40:00|86.76|86.26|86.63|86.13|86.77|86.27|86.62|86.12|60
1735253100000|2024-12-26 22:45:00|86.62|86.12|86.52|86.02|86.63|86.13|86.51|86.01|55
1735253400000|2024-12-26 22:50:00|86.51|86.01|86.66|86.16|86.67|86.17|86.49|85.99|68
1735253700000|2024-12-26 22:55:00|86.67|86.17|86.53|86.03|86.86|86.36|86.53|86.03|107
1735254000000|2024-12-26 23:00:00|86.5|86|85.96|85.46|86.59|86.09|85.96|85.46|152
1735254300000|2024-12-26 23:05:00|85.9|85.4|85.66|85.16|85.97|85.47|85.66|85.16|264
1735254600000|2024-12-26 23:10:00|85.67|85.17|85.64|85.14|85.81|85.31|85.6|85.1|302
1735254900000|2024-12-26 23:15:00|85.63|85.13|85.96|85.46|85.98|85.48|85.63|85.13|273
1735255200000|2024-12-26 23:20:00|85.93|85.43|86.2|85.7|86.22|85.72|85.92|85.42|251
1735255500000|2024-12-26 23:25:00|86.19|85.69|86.13|85.63|86.3|85.8|86.07|85.57|220
1735255800000|2024-12-26 23:30:00|86.12|85.62|86.24|85.74|86.26|85.76|85.88|85.38|297
1735256100000|2024-12-26 23:35:00|86.23|85.73|86.33|85.83|86.41|85.91|86.21|85.71|212
1735256400000|2024-12-26 23:40:00|86.32|85.82|86.38|85.88|86.39|85.89|86.25|85.75|149
1735256700000|2024-12-26 23:45:00|86.37|85.87|86.49|85.99|86.49|85.99|86.24|85.74|202
1735257000000|2024-12-26 23:50:00|86.5|86|86.41|85.91|86.51|86.01|86.2|85.7|157
1735257300000|2024-12-26 23:55:00|86.4|85.9|86.42|85.92|86.45|85.95|86.31|85.81|122
1735257600000|2024-12-27 00:00:00|86.41|85.91|86.73|86.23|86.79|86.29|86.4|85.9|123
1735257900000|2024-12-27 00:05:00|86.74|86.24|86.73|86.23|86.82|86.32|86.67|86.17|148
1735258200000|2024-12-27 00:10:00|86.72|86.22|86.37|85.87|86.72|86.22|86.37|85.87|166
1735258500000|2024-12-27 00:15:00|86.38|85.88|86.04|85.54|86.39|85.89|86.03|85.53|207
1735258800000|2024-12-27 00:20:00|86.03|85.53|86.23|85.73|86.33|85.83|85.81|85.31|255
1735259100000|2024-12-27 00:25:00|86.22|85.72|86.49|85.99|86.5|86|86.22|85.72|156
1735259400000|2024-12-27 00:30:00|86.48|85.98|86.02|85.52|86.48|85.98|86|85.5|197
1735259700000|2024-12-27 00:35:00|85.98|85.48|86.26|85.76|86.27|85.77|85.95|85.45|244
1735260000000|2024-12-27 00:40:00|86.22|85.72|86.46|85.96|86.65|86.15|86.22|85.72|148
1735260300000|2024-12-27 00:45:00|86.47|85.97|86.61|86.11|86.67|86.17|86.29|85.79|163
1735260600000|2024-12-27 00:50:00|86.63|86.13|86.64|86.14|86.65|86.15|86.51|86.01|107
1735260900000|2024-12-27 00:55:00|86.66|86.16|86.68|86.18|86.76|86.26|86.54|86.04|162
1735261200000|2024-12-27 01:00:00|86.67|86.17|86.85|86.35|86.88|86.38|86.6|86.1|171
1735261500000|2024-12-27 01:05:00|86.82|86.32|86.78|86.28|86.89|86.39|86.52|86.02|218
1735261800000|2024-12-27 01:10:00|86.79|86.29|86.72|86.22|86.8|86.3|86.61|86.11|186
1735262100000|2024-12-27 01:15:00|86.73|86.23|86.51|86.01|86.82|86.32|86.46|85.96|223
1735262400000|2024-12-27 01:20:00|86.5|86|86.56|86.06|86.59|86.09|86.2|85.7|185
1735262700000|2024-12-27 01:25:00|86.55|86.05|86.56|86.06|86.6|86.1|86.46|85.96|156
1735263000000|2024-12-27 01:30:00|86.57|86.07|86.74|86.24|86.81|86.31|86.54|86.04|119
1735263300000|2024-12-27 01:35:00|86.75|86.25|87.09|86.59|87.14|86.64|86.71|86.21|122
1735263600000|2024-12-27 01:40:00|87.08|86.58|87.32|86.82|87.38|86.88|87.01|86.51|253
1735263900000|2024-12-27 01:45:00|87.33|86.83|87.02|86.52|87.38|86.88|86.98|86.48|214
1735264200000|2024-12-27 01:50:00|87.01|86.51|86.89|86.39|87.11|86.61|86.88|86.38|160
1735264500000|2024-12-27 01:55:00|86.87|86.37|86.87|86.37|86.99|86.49|86.86|86.36|130
1735264800000|2024-12-27 02:00:00|86.85|86.35|87.17|86.67|87.18|86.68|86.61|86.11|188
1735265100000|2024-12-27 02:05:00|87.18|86.68|87.48|86.98|87.58|87.08|87.11|86.61|206
1735265400000|2024-12-27 02:10:00|87.46|86.96|87.32|86.82|87.51|87.01|87.26|86.76|239
1735265700000|2024-12-27 02:15:00|87.31|86.81|87.52|87.02|87.52|87.02|87.31|86.81|190
1735266000000|2024-12-27 02:20:00|87.51|87.01|87.47|86.97|87.64|87.14|87.36|86.86|194
1735266300000|2024-12-27 02:25:00|87.49|86.99|87.68|87.18|87.71|87.21|87.39|86.89|186
1735266600000|2024-12-27 02:30:00|87.67|87.17|87.55|87.05|87.68|87.18|87.49|86.99|152
1735266900000|2024-12-27 02:35:00|87.56|87.06|87.45|86.95|87.62|87.12|87.35|86.85|190
1735267200000|2024-12-27 02:40:00|87.44|86.94|87.21|86.71|87.47|86.97|87.17|86.67|126
1735267500000|2024-12-27 02:45:00|87.2|86.7|86.8|86.3|87.26|86.76|86.77|86.27|119
1735267800000|2024-12-27 02:50:00|86.81|86.31|86.94|86.44|87.01|86.51|86.67|86.17|164
1735268100000|2024-12-27 02:55:00|86.93|86.43|86.95|86.45|87.06|86.56|86.86|86.36|126
1735268400000|2024-12-27 03:00:00|86.94|86.44|86.79|86.29|87.01|86.51|86.7|86.2|158
1735268700000|2024-12-27 03:05:00|86.8|86.3|86.92|86.42|87.13|86.63|86.77|86.27|186
1735269000000|2024-12-27 03:10:00|86.93|86.43|87.09|86.59|87.1|86.6|86.92|86.42|111
1735269300000|2024-12-27 03:15:00|87.08|86.58|87.15|86.65|87.16|86.66|86.93|86.43|151
1735269600000|2024-12-27 03:20:00|87.14|86.64|87.28|86.78|87.29|86.79|87.14|86.64|116
1735269900000|2024-12-27 03:25:00|87.29|86.79|87.13|86.63|87.38|86.88|86.96|86.46|145
1735270200000|2024-12-27 03:30:00|87.12|86.62|87.4|86.9|87.4|86.9|87.05|86.55|194
1735270500000|2024-12-27 03:35:00|87.41|86.91|87.47|86.97|87.47|86.97|87.14|86.64|149
1735270800000|2024-12-27 03:40:00|87.48|86.98|87.52|87.02|87.62|87.12|87.42|86.92|159
1735271100000|2024-12-27 03:45:00|87.53|87.03|87.5|87|87.66|87.16|87.48|86.98|211
1735271400000|2024-12-27 03:50:00|87.51|87.01|87.48|86.98|87.64|87.14|87.47|86.97|152
1735271700000|2024-12-27 03:55:00|87.45|86.95|87.41|86.91|87.45|86.95|87.33|86.83|69
1735272000000|2024-12-27 04:00:00|87.4|86.9|87.48|86.98|87.59|87.09|87.35|86.85|203
1735272300000|2024-12-27 04:05:00|87.46|86.96|87.73|87.23|87.77|87.27|87.46|86.96|135
1735272600000|2024-12-27 04:10:00|87.74|87.24|87.68|87.18|87.82|87.32|87.64|87.14|164
1735272900000|2024-12-27 04:15:00|87.69|87.19|87.77|87.27|87.77|87.27|87.59|87.09|126
1735273200000|2024-12-27 04:20:00|87.76|87.26|87.84|87.34|87.98|87.48|87.7|87.2|123
1735273500000|2024-12-27 04:25:00|87.83|87.33|87.75|87.25|87.93|87.43|87.75|87.25|129
1735273800000|2024-12-27 04:30:00|87.76|87.26|87.68|87.18|87.9|87.4|87.58|87.08|115
1735274100000|2024-12-27 04:35:00|87.67|87.17|87.84|87.34|87.92|87.42|87.44|86.94|149
1735274400000|2024-12-27 04:40:00|87.83|87.33|87.61|87.11|87.84|87.34|87.59|87.09|97
1735274700000|2024-12-27 04:45:00|87.6|87.1|87.33|86.83|87.65|87.15|87.31|86.81|95
1735275000000|2024-12-27 04:50:00|87.32|86.82|87.31|86.81|87.49|86.99|87.3|86.8|140
1735275300000|2024-12-27 04:55:00|87.29|86.79|87.18|86.68|87.38|86.88|87.04|86.54|148
1735275600000|2024-12-27 05:00:00|87.19|86.69|87.35|86.85|87.44|86.94|87.19|86.69|128
1735275900000|2024-12-27 05:05:00|87.36|86.86|87.1|86.6|87.39|86.89|87.05|86.55|116
1735276200000|2024-12-27 05:10:00|87.11|86.61|86.8|86.3|87.18|86.68|86.79|86.29|162
1735276500000|2024-12-27 05:15:00|86.81|86.31|86.56|86.06|86.86|86.36|86.47|85.97|191
1735276800000|2024-12-27 05:20:00|86.54|86.04|86.63|86.13|86.86|86.36|86.51|86.01|184
1735277100000|2024-12-27 05:25:00|86.62|86.12|86.61|86.11|86.72|86.22|86.57|86.07|138
1735277400000|2024-12-27 05:30:00|86.63|86.13|87.04|86.54|87.07|86.57|86.54|86.04|190
1735277700000|2024-12-27 05:35:00|87.03|86.53|87.02|86.52|87.18|86.68|86.95|86.45|119
1735278000000|2024-12-27 05:40:00|87|86.5|87.08|86.58|87.12|86.62|87|86.5|191
1735278300000|2024-12-27 05:45:00|87.09|86.59|87.18|86.68|87.33|86.83|87.06|86.56|177
1735278600000|2024-12-27 05:50:00|87.17|86.67|87.12|86.62|87.23|86.73|86.97|86.47|121
1735278900000|2024-12-27 05:55:00|87.13|86.63|87.35|86.85|87.37|86.87|87.13|86.63|127
1735279200000|2024-12-27 06:00:00|87.36|86.86|87.69|87.19|87.71|87.21|87.36|86.86|199
1735279500000|2024-12-27 06:05:00|87.7|87.2|87.67|87.17|87.84|87.34|87.64|87.14|168
1735279800000|2024-12-27 06:10:00|87.66|87.16|87.65|87.15|87.79|87.29|87.59|87.09|165
1735280100000|2024-12-27 06:15:00|87.58|87.08|87.55|87.05|87.68|87.18|87.46|86.96|169
1735280400000|2024-12-27 06:20:00|87.56|87.06|87.72|87.22|87.87|87.37|87.5|87|204
1735280700000|2024-12-27 06:25:00|87.77|87.27|87.73|87.23|87.86|87.36|87.71|87.21|144
1735281000000|2024-12-27 06:30:00|87.72|87.22|87.72|87.22|87.89|87.39|87.69|87.19|147
1735281300000|2024-12-27 06:35:00|87.69|87.19|87.86|87.36|87.86|87.36|87.55|87.05|159
1735281600000|2024-12-27 06:40:00|87.85|87.35|88.26|87.76|88.26|87.76|87.84|87.34|140
1735281900000|2024-12-27 06:45:00|88.25|87.75|88.44|87.94|88.44|87.94|88.09|87.59|156
1735282200000|2024-12-27 06:50:00|88.43|87.93|88.47|87.97|88.51|88.01|88.33|87.83|152
1735282500000|2024-12-27 06:55:00|88.42|87.92|88.66|88.16|88.68|88.18|88.27|87.77|179
1735282800000|2024-12-27 07:00:00|88.65|88.15|88.23|87.73|88.68|88.18|88.2|87.7|176
1735283100000|2024-12-27 07:05:00|88.21|87.71|88.18|87.68|88.25|87.75|88.13|87.63|149
1735283400000|2024-12-27 07:10:00|88.19|87.69|87.93|87.43|88.24|87.74|87.92|87.42|123
1735283700000|2024-12-27 07:15:00|87.92|87.42|87.5|87|87.94|87.44|87.35|86.85|207
1735284000000|2024-12-27 07:20:00|87.49|86.99|87.64|87.14|87.71|87.21|87.44|86.94|237
1735284300000|2024-12-27 07:25:00|87.65|87.15|87.39|86.89|87.69|87.19|87.34|86.84|234
1735284600000|2024-12-27 07:30:00|87.37|86.87|87.02|86.52|87.37|86.87|87.02|86.52|169
1735284900000|2024-12-27 07:35:00|87.04|86.54|86.55|86.05|87.31|86.81|86.54|86.04|221
1735285200000|2024-12-27 07:40:00|86.63|86.13|86.42|85.92|86.65|86.15|86.04|85.54|261
1735285500000|2024-12-27 07:45:00|86.43|85.93|86.92|86.42|87.31|86.81|86.42|85.92|284
1735285800000|2024-12-27 07:50:00|86.91|86.41|86.67|86.17|86.92|86.42|86.58|86.08|250
1735286100000|2024-12-27 07:55:00|86.66|86.16|86.67|86.17|86.82|86.32|86.62|86.12|226
1735286400000|2024-12-27 08:00:00|86.69|86.19|87.41|86.91|87.61|87.11|86.69|86.19|304
1735286700000|2024-12-27 08:05:00|87.4|86.9|87.54|87.04|87.54|87.04|87.18|86.68|244
1735287000000|2024-12-27 08:10:00|87.55|87.05|87.74|87.24|87.92|87.42|87.54|87.04|244
1735287300000|2024-12-27 08:15:00|87.75|87.25|87.96|87.46|88.13|87.63|87.59|87.09|215
1735287600000|2024-12-27 08:20:00|87.97|87.47|87.91|87.41|88.03|87.53|87.73|87.23|216
1735287900000|2024-12-27 08:25:00|87.92|87.42|87.88|87.38|88.07|87.57|87.81|87.31|168
1735288200000|2024-12-27 08:30:00|87.89|87.39|88.25|87.75|88.26|87.76|87.88|87.38|181
1735288500000|2024-12-27 08:35:00|88.26|87.76|88.2|87.7|88.31|87.81|88|87.5|251
1735288800000|2024-12-27 08:40:00|88.21|87.71|87.93|87.43|88.21|87.71|87.89|87.39|152
1735289100000|2024-12-27 08:45:00|87.94|87.44|87.53|87.03|88|87.5|87.53|87.03|183
1735289400000|2024-12-27 08:50:00|87.52|87.02|87.75|87.25|87.78|87.28|87.48|86.98|181
1735289700000|2024-12-27 08:55:00|87.74|87.24|87.72|87.22|87.84|87.34|87.67|87.17|231
1735290000000|2024-12-27 09:00:00|87.73|87.23|88.84|88.34|88.9|88.4|87.69|87.19|289
1735290300000|2024-12-27 09:05:00|88.83|88.33|90.62|90.12|90.74|90.24|88.83|88.33|590
1735290600000|2024-12-27 09:10:00|90.65|90.15|90.7|90.2|90.73|90.23|90.14|89.64|421
1735290900000|2024-12-27 09:15:00|90.71|90.21|90.72|90.22|90.76|90.26|90.21|89.71|336
1735291200000|2024-12-27 09:20:00|90.73|90.23|90.99|90.49|91.15|90.65|90.49|89.99|334
1735291500000|2024-12-27 09:25:00|90.98|90.48|91.19|90.69|91.2|90.7|90.69|90.19|273
1735291800000|2024-12-27 09:30:00|91.18|90.68|91.34|90.84|91.34|90.84|91.03|90.53|268
1735292100000|2024-12-27 09:35:00|91.35|90.85|91.7|91.2|91.71|91.21|90.92|90.42|270
1735292400000|2024-12-27 09:40:00|91.68|91.18|91.33|90.83|91.71|91.21|91.31|90.81|223
1735292700000|2024-12-27 09:45:00|91.34|90.84|91.31|90.81|91.37|90.87|91.12|90.62|182
1735293000000|2024-12-27 09:50:00|91.29|90.79|90.69|90.19|91.3|90.8|90.67|90.17|255
1735293300000|2024-12-27 09:55:00|90.85|90.35|90.5|90|90.86|90.36|90.4|89.9|173
1735293600000|2024-12-27 10:00:00|90.52|90.02|90.8|90.3|90.92|90.42|90.52|90.02|236
1735293900000|2024-12-27 10:05:00|90.82|90.32|91.17|90.67|91.17|90.67|90.7|90.2|220
1735294200000|2024-12-27 10:10:00|91.18|90.68|90.55|90.05|91.18|90.68|90.55|90.05|182
1735294500000|2024-12-27 10:15:00|90.57|90.07|90.69|90.19|91.06|90.56|90.57|90.07|239
1735294800000|2024-12-27 10:20:00|90.7|90.2|90.24|89.74|90.73|90.23|90.17|89.67|127
1735295100000|2024-12-27 10:25:00|90.23|89.73|90.04|89.54|90.38|89.88|89.98|89.48|150
1735295400000|2024-12-27 10:30:00|90.05|89.55|89.52|89.02|90.23|89.73|89.52|89.02|201
1735295700000|2024-12-27 10:35:00|89.53|89.03|89.67|89.17|89.74|89.24|89.46|88.96|182
1735296000000|2024-12-27 10:40:00|89.66|89.16|89.89|89.39|89.91|89.41|89.49|88.99|184
1735296300000|2024-12-27 10:45:00|89.88|89.38|89.82|89.32|90.16|89.66|89.79|89.29|235
1735296600000|2024-12-27 10:50:00|89.86|89.36|89.86|89.36|89.98|89.48|89.83|89.33|179
1735296900000|2024-12-27 10:55:00|89.87|89.37|90.12|89.62|90.23|89.73|89.83|89.33|136
1735297200000|2024-12-27 11:00:00|90.11|89.61|90.12|89.62|90.18|89.68|89.72|89.22|236
1735297500000|2024-12-27 11:05:00|90.13|89.63|90.35|89.85|90.4|89.9|90.04|89.54|157
1735297800000|2024-12-27 11:10:00|90.31|89.81|90.63|90.13|90.69|90.19|90.31|89.81|144
1735298100000|2024-12-27 11:15:00|90.6|90.1|90.54|90.04|90.71|90.21|90.4|89.9|202
1735298400000|2024-12-27 11:20:00|90.55|90.05|90.55|90.05|90.77|90.27|90.3|89.8|174
1735298700000|2024-12-27 11:25:00|90.56|90.06|90.7|90.2|90.85|90.35|90.55|90.05|122
1735299000000|2024-12-27 11:30:00|90.71|90.21|90.54|90.04|90.75|90.25|90.44|89.94|143
1735299300000|2024-12-27 11:35:00|90.55|90.05|90.5|90|90.56|90.06|90.45|89.95|84
1735299600000|2024-12-27 11:40:00|90.49|89.99|90.49|89.99|90.62|90.12|90.35|89.85|114
1735299900000|2024-12-27 11:45:00|90.5|90|90.58|90.08|90.59|90.09|90.39|89.89|107
1735300200000|2024-12-27 11:50:00|90.61|90.11|90.62|90.12|90.78|90.28|90.56|90.06|113
1735300500000|2024-12-27 11:55:00|90.59|90.09|90.91|90.41|90.96|90.46|90.59|90.09|101
1735300800000|2024-12-27 12:00:00|90.9|90.4|90.9|90.4|91.16|90.66|90.84|90.34|271
1735301100000|2024-12-27 12:05:00|90.89|90.39|91.06|90.56|91.16|90.66|90.78|90.28|205
1735301400000|2024-12-27 12:10:00|91.05|90.55|90.99|90.49|91.09|90.59|90.82|90.32|134
1735301700000|2024-12-27 12:15:00|90.98|90.48|90.67|90.17|91.01|90.51|90.66|90.16|195
1735302000000|2024-12-27 12:20:00|90.69|90.19|90.79|90.29|90.95|90.45|90.62|90.12|131
1735302300000|2024-12-27 12:25:00|90.78|90.28|90.53|90.03|90.81|90.31|90.49|89.99|111
1735302600000|2024-12-27 12:30:00|90.54|90.04|90.63|90.13|90.81|90.31|90.39|89.89|231
1735302900000|2024-12-27 12:35:00|90.64|90.14|90.57|90.07|90.8|90.3|90.56|90.06|161
1735303200000|2024-12-27 12:40:00|90.56|90.06|90.38|89.88|90.64|90.14|90.34|89.84|148
1735303500000|2024-12-27 12:45:00|90.37|89.87|90.37|89.87|90.5|90|90.33|89.83|139
1735303800000|2024-12-27 12:50:00|90.36|89.86|90.35|89.85|90.44|89.94|90.33|89.83|111
1735304100000|2024-12-27 12:55:00|90.39|89.89|90.47|89.97|90.5|90|90.33|89.83|79
1735304400000|2024-12-27 13:00:00|90.46|89.96|90.43|89.93|90.69|90.19|90.17|89.67|159
1735304700000|2024-12-27 13:05:00|90.42|89.92|90.15|89.65|90.47|89.97|90.12|89.62|197
1735305000000|2024-12-27 13:10:00|90.17|89.67|89.92|89.42|90.25|89.75|89.84|89.34|161
1735305300000|2024-12-27 13:15:00|89.93|89.43|89.81|89.31|89.98|89.48|89.72|89.22|158
1735305600000|2024-12-27 13:20:00|89.82|89.32|89.93|89.43|89.93|89.43|89.71|89.21|131
1735305900000|2024-12-27 13:25:00|89.94|89.44|90.25|89.75|90.39|89.89|89.79|89.29|196
1735306200000|2024-12-27 13:30:00|90.27|89.77|89.99|89.49|90.35|89.85|89.86|89.36|235
1735306500000|2024-12-27 13:35:00|89.98|89.48|89.68|89.18|89.99|89.49|89.57|89.07|228
1735306800000|2024-12-27 13:40:00|89.69|89.19|89.68|89.18|89.81|89.31|89.46|88.96|165
1735307100000|2024-12-27 13:45:00|89.65|89.15|89.85|89.35|89.88|89.38|89.51|89.01|201
1735307400000|2024-12-27 13:50:00|89.87|89.37|89.89|89.39|89.91|89.41|89.74|89.24|173
1735307700000|2024-12-27 13:55:00|89.86|89.36|89.79|89.29|89.98|89.48|89.7|89.2|139
1735308000000|2024-12-27 14:00:00|89.78|89.28|89.31|88.81|89.87|89.37|89.29|88.79|197
1735308300000|2024-12-27 14:05:00|89.32|88.82|89.42|88.92|89.57|89.07|89.12|88.62|264
1735308600000|2024-12-27 14:10:00|89.39|88.89|89.3|88.8|89.4|88.9|89.2|88.7|199
1735308900000|2024-12-27 14:15:00|89.29|88.79|89.53|89.03|89.54|89.04|89.27|88.77|187
1735309200000|2024-12-27 14:20:00|89.54|89.04|89.48|88.98|89.57|89.07|89.22|88.72|198
1735309500000|2024-12-27 14:25:00|89.49|88.99|89.52|89.02|89.76|89.26|89.42|88.92|162
1735309800000|2024-12-27 14:30:00|89.53|89.03|88.41|87.91|89.55|89.05|88.39|87.89|302
1735310100000|2024-12-27 14:35:00|88.42|87.92|88.12|87.62|88.54|88.04|88.1|87.6|285
1735310400000|2024-12-27 14:40:00|88.11|87.61|88.01|87.51|88.28|87.78|87.89|87.39|321
1735310700000|2024-12-27 14:45:00|88.02|87.52|88.07|87.57|88.25|87.75|87.81|87.31|321
1735311000000|2024-12-27 14:50:00|88.08|87.58|88.33|87.83|88.5|88|87.99|87.49|344
1735311300000|2024-12-27 14:55:00|88.37|87.87|88.64|88.14|88.68|88.18|88.33|87.83|339
1735311600000|2024-12-27 15:00:00|88.62|88.12|88.22|87.72|88.65|88.15|88.16|87.66|268
1735311900000|2024-12-27 15:05:00|88.24|87.74|88.54|88.04|88.6|88.1|88.18|87.68|351
1735312200000|2024-12-27 15:10:00|88.53|88.03|88.48|87.98|88.62|88.12|88.26|87.76|231
1735312500000|2024-12-27 15:15:00|88.47|87.97|87.62|87.12|88.47|87.97|87.57|87.07|279
1735312800000|2024-12-27 15:20:00|87.61|87.11|87.91|87.41|88.2|87.7|87.58|87.08|298
1735313100000|2024-12-27 15:25:00|87.92|87.42|87.96|87.46|88.22|87.72|87.88|87.38|284
1735313400000|2024-12-27 15:30:00|87.95|87.45|87.83|87.33|88.33|87.83|87.69|87.19|258
1735313700000|2024-12-27 15:35:00|87.84|87.34|87.65|87.15|88.04|87.54|87.63|87.13|282
1735314000000|2024-12-27 15:40:00|87.67|87.17|87.42|86.92|87.75|87.25|87.32|86.82|223
1735314300000|2024-12-27 15:45:00|87.43|86.93|87.37|86.87|87.54|87.04|87.17|86.67|268
1735314600000|2024-12-27 15:50:00|87.35|86.85|87.78|87.28|87.78|87.28|87.3|86.8|221
1735314900000|2024-12-27 15:55:00|87.77|87.27|87.77|87.27|87.82|87.32|87.53|87.03|201
1735315200000|2024-12-27 16:00:00|87.78|87.28|87.36|86.86|88.13|87.63|87.33|86.83|275
1735315500000|2024-12-27 16:05:00|87.37|86.87|87.2|86.7|87.53|87.03|87.18|86.68|243
1735315800000|2024-12-27 16:10:00|87.21|86.71|87.39|86.89|87.54|87.04|87.21|86.71|207
1735316100000|2024-12-27 16:15:00|87.4|86.9|87.3|86.8|87.56|87.06|87.3|86.8|223
1735316400000|2024-12-27 16:20:00|87.29|86.79|86.94|86.44|87.29|86.79|86.87|86.37|191
1735316700000|2024-12-27 16:25:00|86.93|86.43|87.36|86.86|87.42|86.92|86.92|86.42|236
1735317000000|2024-12-27 16:30:00|87.35|86.85|87.54|87.04|87.91|87.41|87.34|86.84|315
1735317300000|2024-12-27 16:35:00|87.55|87.05|87.46|86.96|87.75|87.25|87.43|86.93|267
1735317600000|2024-12-27 16:40:00|87.45|86.95|86.99|86.49|87.51|87.01|86.92|86.42|228
1735317900000|2024-12-27 16:45:00|87|86.5|87.19|86.69|87.27|86.77|87|86.5|233
1735318200000|2024-12-27 16:50:00|87.18|86.68|86.99|86.49|87.23|86.73|86.97|86.47|180
1735318500000|2024-12-27 16:55:00|87.01|86.51|87.12|86.62|87.21|86.71|86.98|86.48|153
1735318800000|2024-12-27 17:00:00|87.13|86.63|87.49|86.99|87.49|86.99|87.13|86.63|169
1735319100000|2024-12-27 17:05:00|87.48|86.98|87.12|86.62|87.63|87.13|87.11|86.61|255
1735319400000|2024-12-27 17:10:00|87.13|86.63|87.31|86.81|87.38|86.88|87.12|86.62|210
1735319700000|2024-12-27 17:15:00|87.29|86.79|87.27|86.77|87.34|86.84|86.99|86.49|211
1735320000000|2024-12-27 17:20:00|87.26|86.76|87.21|86.71|87.5|87|87.14|86.64|157
1735320300000|2024-12-27 17:25:00|87.2|86.7|87.69|87.19|87.9|87.4|87.19|86.69|269
1735320600000|2024-12-27 17:30:00|87.68|87.18|88.33|87.83|88.35|87.85|87.66|87.16|285
1735320900000|2024-12-27 17:35:00|88.35|87.85|88.59|88.09|88.69|88.19|88.19|87.69|313
1735321200000|2024-12-27 17:40:00|88.6|88.1|89.15|88.65|89.28|88.78|88.59|88.09|276
1735321500000|2024-12-27 17:45:00|89.13|88.63|88.88|88.38|89.13|88.63|88.78|88.28|317
1735321800000|2024-12-27 17:50:00|88.89|88.39|89.28|88.78|89.53|89.03|88.89|88.39|248
1735322100000|2024-12-27 17:55:00|89.27|88.77|89.85|89.35|89.95|89.45|89.09|88.59|225
1735322400000|2024-12-27 18:00:00|89.79|89.29|89.52|89.02|89.81|89.31|89.38|88.88|290
1735322700000|2024-12-27 18:05:00|89.53|89.03|89.56|89.06|89.71|89.21|89.17|88.67|221
1735323000000|2024-12-27 18:10:00|89.57|89.07|89.46|88.96|89.71|89.21|89.44|88.94|186
1735323300000|2024-12-27 18:15:00|89.47|88.97|89.41|88.91|89.5|89|89.31|88.81|162
1735323600000|2024-12-27 18:20:00|89.39|88.89|89.45|88.95|89.63|89.13|89.38|88.88|179
1735323900000|2024-12-27 18:25:00|89.43|88.93|89.5|89|89.52|89.02|89.33|88.83|122
1735324200000|2024-12-27 18:30:00|89.51|89.01|89.88|89.38|89.88|89.38|89.5|89|187
1735324500000|2024-12-27 18:35:00|89.87|89.37|89.96|89.46|90.26|89.76|89.75|89.25|185
1735324800000|2024-12-27 18:40:00|89.97|89.47|89.86|89.36|90.13|89.63|89.82|89.32|155
1735325100000|2024-12-27 18:45:00|89.85|89.35|89.42|88.92|89.87|89.37|89.36|88.86|170
1735325400000|2024-12-27 18:50:00|89.43|88.93|89.68|89.18|89.68|89.18|89.39|88.89|99
1735325700000|2024-12-27 18:55:00|89.77|89.27|89.6|89.1|89.77|89.27|89.52|89.02|110
1735326000000|2024-12-27 19:00:00|89.61|89.11|89.4|88.9|89.68|89.18|89.35|88.85|141
1735326300000|2024-12-27 19:05:00|89.39|88.89|89.31|88.81|89.66|89.16|89.19|88.69|167
1735326600000|2024-12-27 19:10:00|89.29|88.79|89.63|89.13|89.63|89.13|89.28|88.78|141
1735326900000|2024-12-27 19:15:00|89.62|89.12|89.3|88.8|89.64|89.14|89.3|88.8|167
1735327200000|2024-12-27 19:20:00|89.29|88.79|89.39|88.89|89.52|89.02|89.29|88.79|113
1735327500000|2024-12-27 19:25:00|89.4|88.9|89.36|88.86|89.51|89.01|89.24|88.74|116
1735327800000|2024-12-27 19:30:00|89.33|88.83|89.57|89.07|89.58|89.08|89.28|88.78|146
1735328100000|2024-12-27 19:35:00|89.58|89.08|89.62|89.12|89.86|89.36|89.56|89.06|150
1735328400000|2024-12-27 19:40:00|89.63|89.13|89.58|89.08|89.74|89.24|89.56|89.06|90
1735328700000|2024-12-27 19:45:00|89.57|89.07|89.63|89.13|89.71|89.21|89.57|89.07|97
1735329000000|2024-12-27 19:50:00|89.62|89.12|89.52|89.02|89.64|89.14|89.45|88.95|97
1735329300000|2024-12-27 19:55:00|89.51|89.01|89.71|89.21|89.78|89.28|89.46|88.96|96
1735329600000|2024-12-27 20:00:00|89.78|89.28|89.52|89.02|89.89|89.39|89.51|89.01|167
1735329900000|2024-12-27 20:05:00|89.51|89.01|89.34|88.84|89.54|89.04|89.3|88.8|116
1735330200000|2024-12-27 20:10:00|89.35|88.85|89.11|88.61|89.44|88.94|89.02|88.52|117
1735330500000|2024-12-27 20:15:00|89.12|88.62|89.19|88.69|89.19|88.69|88.95|88.45|148
1735330800000|2024-12-27 20:20:00|89.18|88.68|89.08|88.58|89.22|88.72|88.95|88.45|164
1735331100000|2024-12-27 20:25:00|89.07|88.57|89.4|88.9|89.41|88.91|89.04|88.54|121
1735331400000|2024-12-27 20:30:00|89.37|88.87|89.38|88.88|89.49|88.99|89.27|88.77|130
1735331700000|2024-12-27 20:35:00|89.37|88.87|89.32|88.82|89.48|88.98|89.28|88.78|107
1735332000000|2024-12-27 20:40:00|89.33|88.83|89.1|88.6|89.35|88.85|89.06|88.56|90
1735332300000|2024-12-27 20:45:00|89.09|88.59|89.05|88.55|89.09|88.59|88.89|88.39|107
1735332600000|2024-12-27 20:50:00|89.06|88.56|89.16|88.66|89.29|88.79|89.03|88.53|119
1735332900000|2024-12-27 20:55:00|89.15|88.65|89.26|88.76|89.31|88.81|89.09|88.59|105
1735333200000|2024-12-27 21:00:00|89.27|88.77|89.59|88.19|89.82|88.88|89.27|88.16|140
1735333500000|2024-12-27 21:05:00|89.58|88.18|89.62|88.22|89.62|88.22|89.39|87.99|116
1735333800000|2024-12-27 21:10:00|89.65|88.25|89.72|88.32|89.84|88.44|89.52|88.12|100
1735334100000|2024-12-27 21:15:00|89.67|88.27|89.48|88.08|89.68|88.28|89.43|88.03|104
1735334400000|2024-12-27 21:20:00|89.47|88.07|89.48|88.08|89.56|88.16|89.43|88.03|73
1735334700000|2024-12-27 21:25:00|89.49|88.09|89.29|87.89|89.53|88.13|89.28|87.88|88
1735335000000|2024-12-27 21:30:00|89.3|87.9|89.05|87.65|89.38|87.98|89|87.6|126
1735335300000|2024-12-27 21:35:00|89.04|87.64|89.12|87.72|89.15|87.75|88.93|87.53|92
1735335600000|2024-12-27 21:40:00|89.13|87.73|89.21|87.81|89.22|87.82|88.99|87.59|87
1735335900000|2024-12-27 21:45:00|89.2|87.8|89|87.6|89.2|87.8|88.99|87.59|99
1735336200000|2024-12-27 21:50:00|88.99|87.59|88.68|87.28|88.99|87.59|88.68|87.28|92
1735336500000|2024-12-27 21:55:00|88.67|87.27|88.48|87.08|88.67|87.27|88.48|87.08|60
1735372800000|2024-12-28 08:00:00|87.66|86.26|87.79|86.39|87.97|86.57|87.65|86.25|164
1735373100000|2024-12-28 08:05:00|87.8|86.4|87.82|86.42|87.99|86.59|87.79|86.39|152
1735373400000|2024-12-28 08:10:00|87.81|86.41|87.91|86.51|87.93|86.53|87.72|86.32|128
1735373700000|2024-12-28 08:15:00|87.9|86.5|87.97|86.57|88.01|86.61|87.84|86.44|117
1735374000000|2024-12-28 08:20:00|87.96|86.56|87.94|86.54|87.98|86.58|87.67|86.27|109
1735374300000|2024-12-28 08:25:00|87.93|86.53|87.95|86.55|88.06|86.66|87.91|86.51|90
1735374600000|2024-12-28 08:30:00|87.94|86.54|87.76|86.36|87.99|86.59|87.72|86.32|82
1735374900000|2024-12-28 08:35:00|87.78|86.38|87.99|86.59|87.99|86.59|87.78|86.38|76
1735375200000|2024-12-28 08:40:00|88|86.6|88.01|86.61|88.08|86.68|87.94|86.54|101
1735375500000|2024-12-28 08:45:00|88.02|86.62|88.08|86.68|88.1|86.7|88.01|86.61|85
1735375800000|2024-12-28 08:50:00|88.09|86.69|88.18|86.78|88.37|86.97|88.09|86.69|111
1735376100000|2024-12-28 08:55:00|88.2|86.8|88.24|86.84|88.29|86.89|88.14|86.74|133
1735376400000|2024-12-28 09:00:00|88.23|86.83|88.39|86.99|88.4|87|88.22|86.82|125
1735376700000|2024-12-28 09:05:00|88.4|87|88.31|86.91|88.49|87.09|88.31|86.91|105
1735377000000|2024-12-28 09:10:00|88.33|86.93|88.1|86.7|88.36|86.96|88.01|86.61|117
1735377300000|2024-12-28 09:15:00|88.09|86.69|88.25|86.85|88.33|86.93|88.09|86.69|121
1735377600000|2024-12-28 09:20:00|88.26|86.86|88.3|86.9|88.39|86.99|88.26|86.86|113
1735377900000|2024-12-28 09:25:00|88.29|86.89|88.17|86.77|88.36|86.96|88.16|86.76|131
1735378200000|2024-12-28 09:30:00|88.16|86.76|88.27|86.87|88.32|86.92|88.15|86.75|124
1735378500000|2024-12-28 09:35:00|88.28|86.88|88.27|86.87|88.42|87.02|88.25|86.85|152
1735378800000|2024-12-28 09:40:00|88.28|86.88|88.19|86.79|88.3|86.9|88.17|86.77|140
1735379100000|2024-12-28 09:45:00|88.2|86.8|88.19|86.79|88.32|86.92|88.19|86.79|141
1735379400000|2024-12-28 09:50:00|88.2|86.8|88.35|86.95|88.37|86.97|88.19|86.79|146
1735379700000|2024-12-28 09:55:00|88.36|86.96|88.19|86.79|88.41|87.01|88.15|86.75|105
1735380000000|2024-12-28 10:00:00|88.2|86.8|88.16|86.76|88.33|86.93|88.16|86.76|148
1735380300000|2024-12-28 10:05:00|88.14|86.74|88|86.6|88.14|86.74|87.92|86.52|143
1735380600000|2024-12-28 10:10:00|88.01|86.61|87.8|86.4|88.03|86.63|87.8|86.4|128
1735380900000|2024-12-28 10:15:00|87.79|86.39|87.67|86.27|87.83|86.43|87.62|86.22|117
1735381200000|2024-12-28 10:20:00|87.68|86.28|87.75|86.35|87.85|86.45|87.6|86.2|175
1735381500000|2024-12-28 10:25:00|87.74|86.34|87.8|86.4|87.95|86.55|87.73|86.33|147
1735381800000|2024-12-28 10:30:00|87.78|86.38|87.63|86.23|87.89|86.49|87.63|86.23|176
1735382100000|2024-12-28 10:35:00|87.66|86.26|87.68|86.28|87.71|86.31|87.57|86.17|136
1735382400000|2024-12-28 10:40:00|87.67|86.27|87.78|86.38|87.78|86.38|87.59|86.19|96
1735382700000|2024-12-28 10:45:00|87.76|86.36|87.88|86.48|87.92|86.52|87.68|86.28|161
1735383000000|2024-12-28 10:50:00|87.87|86.47|87.85|86.45|87.87|86.47|87.73|86.33|109
1735383300000|2024-12-28 10:55:00|87.82|86.42|87.66|86.26|87.82|86.42|87.61|86.21|92
1735383600000|2024-12-28 11:00:00|87.67|86.27|87.8|86.4|87.9|86.5|87.62|86.22|134
1735383900000|2024-12-28 11:05:00|87.81|86.41|87.83|86.43|87.87|86.47|87.74|86.34|114
1735384200000|2024-12-28 11:10:00|87.82|86.42|87.83|86.43|87.88|86.48|87.79|86.39|93
1735384500000|2024-12-28 11:15:00|87.82|86.42|88.02|86.62|88.12|86.72|87.82|86.42|112
1735384800000|2024-12-28 11:20:00|88.01|86.61|88.02|86.62|88.09|86.69|87.9|86.5|133
1735385100000|2024-12-28 11:25:00|88|86.6|88.17|86.77|88.2|86.8|87.99|86.59|126
1735385400000|2024-12-28 11:30:00|88.16|86.76|88.12|86.72|88.26|86.86|87.98|86.58|153
1735385700000|2024-12-28 11:35:00|88.13|86.73|88.12|86.72|88.17|86.77|88.02|86.62|83
1735386000000|2024-12-28 11:40:00|88.11|86.71|88.15|86.75|88.2|86.8|88.09|86.69|68
1735386300000|2024-12-28 11:45:00|88.14|86.74|88|86.6|88.17|86.77|87.95|86.55|98
1735386600000|2024-12-28 11:50:00|88.02|86.62|88.18|86.78|88.26|86.86|88.02|86.62|97
1735386900000|2024-12-28 11:55:00|88.19|86.79|88.26|86.86|88.37|86.97|88.19|86.79|102
1735387200000|2024-12-28 12:00:00|88.18|86.78|88.21|86.81|88.27|86.87|88.06|86.66|134
1735387500000|2024-12-28 12:05:00|88.2|86.8|88.25|86.85|88.33|86.93|88.2|86.8|120
1735387800000|2024-12-28 12:10:00|88.24|86.84|88.29|86.89|88.34|86.94|88.24|86.84|94
1735388100000|2024-12-28 12:15:00|88.3|86.9|88.2|86.8|88.33|86.93|88.09|86.69|123
1735388400000|2024-12-28 12:20:00|88.17|86.77|88|86.6|88.23|86.83|88|86.6|110
1735388700000|2024-12-28 12:25:00|87.99|86.59|87.84|86.44|87.99|86.59|87.83|86.43|84
1735389000000|2024-12-28 12:30:00|87.85|86.45|87.97|86.57|88.04|86.64|87.81|86.41|120
1735389300000|2024-12-28 12:35:00|87.98|86.58|88.04|86.64|88.04|86.64|87.85|86.45|98
1735389600000|2024-12-28 12:40:00|88.05|86.65|87.85|86.45|88.1|86.7|87.83|86.43|124
1735389900000|2024-12-28 12:45:00|87.84|86.44|87.8|86.4|87.92|86.52|87.76|86.36|98
1735390200000|2024-12-28 12:50:00|87.79|86.39|87.66|86.26|87.84|86.44|87.65|86.25|113
1735390500000|2024-12-28 12:55:00|87.65|86.25|87.69|86.29|87.75|86.35|87.56|86.16|122
1735390800000|2024-12-28 13:00:00|87.68|86.28|87.76|86.36|88.02|86.62|87.63|86.23|191
1735391100000|2024-12-28 13:05:00|87.77|86.37|88.02|86.62|88.05|86.65|87.76|86.36|141
1735391400000|2024-12-28 13:10:00|88.03|86.63|87.98|86.58|88.14|86.74|87.97|86.57|134
1735391700000|2024-12-28 13:15:00|87.97|86.57|88.06|86.66|88.13|86.73|87.94|86.54|113
1735392000000|2024-12-28 13:20:00|88.08|86.68|88.34|86.94|88.36|86.96|88.06|86.66|123
1735392300000|2024-12-28 13:25:00|88.32|86.92|88.23|86.83|88.35|86.95|88.12|86.72|116
1735392600000|2024-12-28 13:30:00|88.24|86.84|88.43|87.03|88.43|87.03|88.09|86.69|154
1735392900000|2024-12-28 13:35:00|88.47|87.07|88.46|87.06|88.68|87.28|88.42|87.02|173
1735393200000|2024-12-28 13:40:00|88.45|87.05|88.23|86.83|88.5|87.1|88.15|86.75|139
1735393500000|2024-12-28 13:45:00|88.16|86.76|88|86.6|88.28|86.88|87.93|86.53|188
1735393800000|2024-12-28 13:50:00|88.02|86.62|88.15|86.75|88.28|86.88|88.02|86.62|155
1735394100000|2024-12-28 13:55:00|88.16|86.76|88.57|87.17|88.57|87.17|88.15|86.75|155
1735394400000|2024-12-28 14:00:00|88.55|87.15|88.85|87.45|89|87.6|88.55|87.15|224
1735394700000|2024-12-28 14:05:00|88.86|87.46|88.94|87.54|88.99|87.59|88.77|87.37|192
1735395000000|2024-12-28 14:10:00|88.93|87.53|89.38|87.98|89.39|87.99|88.93|87.53|141
1735395300000|2024-12-28 14:15:00|89.37|87.97|89.77|88.37|90.05|88.65|89.37|87.97|246
1735395600000|2024-12-28 14:20:00|89.76|88.36|90.02|88.62|90.08|88.68|89.52|88.12|178
1735395900000|2024-12-28 14:25:00|90.01|88.61|89.22|87.82|90.01|88.61|89.22|87.82|204
1735396200000|2024-12-28 14:30:00|89.21|87.81|89.18|87.78|89.41|88.01|88.95|87.55|244
1735396500000|2024-12-28 14:35:00|89.19|87.79|88.99|87.59|89.36|87.96|88.99|87.59|245
1735396800000|2024-12-28 14:40:00|88.98|87.58|88.77|87.37|89.05|87.65|88.69|87.29|224
1735397100000|2024-12-28 14:45:00|88.76|87.36|88.63|87.23|89.02|87.62|88.54|87.14|242
1735397400000|2024-12-28 14:50:00|88.64|87.24|88.53|87.13|88.68|87.28|88.43|87.03|204
1735397700000|2024-12-28 14:55:00|88.55|87.15|88.76|87.36|88.79|87.39|88.48|87.08|229
1735398000000|2024-12-28 15:00:00|88.95|87.55|89.26|87.86|89.29|87.89|88.95|87.55|237
1735398300000|2024-12-28 15:05:00|89.25|87.85|89.53|88.13|89.64|88.24|89.2|87.8|203
1735398600000|2024-12-28 15:10:00|89.52|88.12|89.2|87.8|89.52|88.12|89.07|87.67|175
1735398900000|2024-12-28 15:15:00|89.21|87.81|89.17|87.77|89.33|87.93|89.06|87.66|160
1735399200000|2024-12-28 15:20:00|89.16|87.76|89.48|88.08|89.54|88.14|89.15|87.75|155
1735399500000|2024-12-28 15:25:00|89.49|88.09|89.39|87.99|89.52|88.12|89.34|87.94|150
1735399800000|2024-12-28 15:30:00|89.37|87.97|89.18|87.78|89.52|88.12|89.18|87.78|171
1735400100000|2024-12-28 15:35:00|89.17|87.77|89|87.6|89.26|87.86|88.95|87.55|163
1735400400000|2024-12-28 15:40:00|89.01|87.61|88.9|87.5|89.06|87.66|88.86|87.46|88
1735400700000|2024-12-28 15:45:00|88.91|87.51|88.63|87.23|88.93|87.53|88.6|87.2|133
1735401000000|2024-12-28 15:50:00|88.62|87.22|88.52|87.12|88.71|87.31|88.47|87.07|139
1735401300000|2024-12-28 15:55:00|88.53|87.13|88.46|87.06|88.55|87.15|88.33|86.93|134
1735401600000|2024-12-28 16:00:00|88.45|87.05|88.41|87.01|88.75|87.35|88.41|87.01|232
1735401900000|2024-12-28 16:05:00|88.4|87|88.37|86.97|88.51|87.11|88.18|86.78|164
1735402200000|2024-12-28 16:10:00|88.36|86.96|88.29|86.89|88.48|87.08|88.22|86.82|158
1735402500000|2024-12-28 16:15:00|88.2|86.8|88.66|87.26|88.69|87.29|88.18|86.78|175
1735402800000|2024-12-28 16:20:00|88.64|87.24|88.51|87.11|88.64|87.24|88.4|87|151
1735403100000|2024-12-28 16:25:00|88.49|87.09|88.55|87.15|88.63|87.23|88.38|86.98|112
1735403400000|2024-12-28 16:30:00|88.54|87.14|88.89|87.49|88.95|87.55|88.49|87.09|134
1735403700000|2024-12-28 16:35:00|88.88|87.48|88.84|87.44|88.96|87.56|88.66|87.26|145
1735404000000|2024-12-28 16:40:00|88.85|87.45|88.85|87.45|89.04|87.64|88.85|87.45|135
1735404300000|2024-12-28 16:45:00|88.86|87.46|88.9|87.5|88.9|87.5|88.68|87.28|161
1735404600000|2024-12-28 16:50:00|88.91|87.51|89.08|87.68|89.11|87.71|88.86|87.46|121
1735404900000|2024-12-28 16:55:00|89.09|87.69|89.32|87.92|89.32|87.92|89.09|87.69|80
1735405200000|2024-12-28 17:00:00|89.31|87.91|89.07|87.67|89.4|88|89.04|87.64|168
1735405500000|2024-12-28 17:05:00|89.08|87.68|89.68|88.28|89.68|88.28|89.07|87.67|127
1735405800000|2024-12-28 17:10:00|89.67|88.27|89.66|88.26|89.68|88.28|89.39|87.99|153
1735406100000|2024-12-28 17:15:00|89.67|88.27|89.74|88.34|89.8|88.4|89.58|88.18|143
1735406400000|2024-12-28 17:20:00|89.75|88.35|90.13|88.73|90.23|88.83|89.75|88.35|211
1735406700000|2024-12-28 17:25:00|90.11|88.71|90|88.6|90.21|88.81|89.89|88.49|162
1735407000000|2024-12-28 17:30:00|90.03|88.63|89.92|88.52|90.22|88.82|89.9|88.5|207
1735407300000|2024-12-28 17:35:00|89.91|88.51|89.87|88.47|89.97|88.57|89.74|88.34|185
1735407600000|2024-12-28 17:40:00|89.86|88.46|89.8|88.4|90.01|88.61|89.78|88.38|147
1735407900000|2024-12-28 17:45:00|89.79|88.39|89.84|88.44|89.97|88.57|89.76|88.36|172
1735408200000|2024-12-28 17:50:00|89.85|88.45|89.79|88.39|89.95|88.55|89.69|88.29|157
1735408500000|2024-12-28 17:55:00|89.8|88.4|89.87|88.47|89.96|88.56|89.8|88.4|127
1735408800000|2024-12-28 18:00:00|89.88|88.48|89.8|88.4|89.99|88.59|89.78|88.38|143
1735409100000|2024-12-28 18:05:00|89.79|88.39|89.65|88.25|89.81|88.41|89.53|88.13|158
1735409400000|2024-12-28 18:10:00|89.64|88.24|89.6|88.2|89.64|88.24|89.54|88.14|101
1735409700000|2024-12-28 18:15:00|89.61|88.21|89.58|88.18|89.64|88.24|89.52|88.12|119
1735410000000|2024-12-28 18:20:00|89.59|88.19|89.69|88.29|89.8|88.4|89.52|88.12|127
1735410300000|2024-12-28 18:25:00|89.7|88.3|89.83|88.43|89.88|88.48|89.7|88.3|115
1735410600000|2024-12-28 18:30:00|89.84|88.44|89.59|88.19|89.88|88.48|89.59|88.19|115
1735410900000|2024-12-28 18:35:00|89.58|88.18|89.46|88.06|89.59|88.19|89.41|88.01|92
1735411200000|2024-12-28 18:40:00|89.45|88.05|89.28|87.88|89.48|88.08|89.18|87.78|116
1735411500000|2024-12-28 18:45:00|89.31|87.91|89.31|87.91|89.42|88.02|89.18|87.78|117
1735411800000|2024-12-28 18:50:00|89.3|87.9|89.42|88.02|89.43|88.03|89.27|87.87|96
1735412100000|2024-12-28 18:55:00|89.47|88.07|89.33|87.93|89.47|88.07|89.29|87.89|71
1735412400000|2024-12-28 19:00:00|89.32|87.92|89.44|88.04|89.51|88.11|89.32|87.92|100
1735412700000|2024-12-28 19:05:00|89.49|88.09|89.45|88.05|89.59|88.19|89.4|88|98
1735413000000|2024-12-28 19:10:00|89.47|88.07|89.4|88|89.48|88.08|89.38|87.98|97
1735413300000|2024-12-28 19:15:00|89.42|88.02|89.36|87.96|89.44|88.04|89.25|87.85|122
1735413600000|2024-12-28 19:20:00|89.32|87.92|89.23|87.83|89.42|88.02|89.22|87.82|78
1735413900000|2024-12-28 19:25:00|89.24|87.84|89.27|87.87|89.3|87.9|89.22|87.82|62
1735414200000|2024-12-28 19:30:00|89.28|87.88|89.43|88.03|89.43|88.03|89.26|87.86|83
1735414500000|2024-12-28 19:35:00|89.44|88.04|89.4|88|89.58|88.18|89.33|87.93|77
1735414800000|2024-12-28 19:40:00|89.41|88.01|89.38|87.98|89.43|88.03|89.32|87.92|68
1735415100000|2024-12-28 19:45:00|89.39|87.99|89.26|87.86|89.39|87.99|89.22|87.82|74
1735415400000|2024-12-28 19:50:00|89.25|87.85|89.25|87.85|89.34|87.94|89.22|87.82|55
1735415700000|2024-12-28 19:55:00|89.24|87.84|89.32|87.92|89.33|87.93|89.22|87.82|39
1735416000000|2024-12-28 20:00:00|89.34|87.94|89.14|87.74|89.53|88.13|89.11|87.71|154
1735416300000|2024-12-28 20:05:00|89.17|87.77|89.14|87.74|89.2|87.8|88.99|87.59|128
1735416600000|2024-12-28 20:10:00|89.15|87.75|89.19|87.79|89.29|87.89|89.01|87.61|118
1735416900000|2024-12-28 20:15:00|89.2|87.8|89.28|87.88|89.32|87.92|89.15|87.75|125
1735417200000|2024-12-28 20:20:00|89.29|87.89|89.2|87.8|89.35|87.95|89.2|87.8|98
1735417500000|2024-12-28 20:25:00|89.21|87.81|89.2|87.8|89.31|87.91|89.2|87.8|67
1735417800000|2024-12-28 20:30:00|89.21|87.81|89.25|87.85|89.28|87.88|89.16|87.76|85
1735418100000|2024-12-28 20:35:00|89.26|87.86|89.22|87.82|89.29|87.89|89.15|87.75|99
1735418400000|2024-12-28 20:40:00|89.21|87.81|89.27|87.87|89.3|87.9|89.21|87.81|67
1735418700000|2024-12-28 20:45:00|89.26|87.86|89.44|88.04|89.45|88.05|89.26|87.86|58
1735419000000|2024-12-28 20:50:00|89.43|88.03|89.37|87.97|89.51|88.11|89.37|87.97|88
1735419300000|2024-12-28 20:55:00|89.36|87.96|89.52|88.12|89.52|88.12|89.35|87.95|48
1735419600000|2024-12-28 21:00:00|89.53|88.13|89.52|88.12|89.67|88.27|89.48|88.08|133
1735419900000|2024-12-28 21:05:00|89.53|88.13|89.38|87.98|89.59|88.19|89.38|87.98|86
1735420200000|2024-12-28 21:10:00|89.39|87.99|89.43|88.03|89.45|88.05|89.36|87.96|61
1735420500000|2024-12-28 21:15:00|89.44|88.04|89.46|88.06|89.49|88.09|89.42|88.02|63
1735420800000|2024-12-28 21:20:00|89.45|88.05|89.49|88.09|89.54|88.14|89.36|87.96|79
1735421100000|2024-12-28 21:25:00|89.5|88.1|89.47|88.07|89.5|88.1|89.4|88|70
1735421400000|2024-12-28 21:30:00|89.48|88.08|89.6|88.2|89.6|88.2|89.43|88.03|73
1735421700000|2024-12-28 21:35:00|89.58|88.18|89.91|88.51|89.92|88.52|89.54|88.14|76
1735422000000|2024-12-28 21:40:00|89.92|88.52|89.85|88.45|89.92|88.52|89.81|88.41|68
1735422300000|2024-12-28 21:45:00|89.84|88.44|89.87|88.47|89.87|88.47|89.75|88.35|89
1735422600000|2024-12-28 21:50:00|89.86|88.46|90.02|88.62|90.1|88.7|89.81|88.41|86
1735422900000|2024-12-28 21:55:00|90.03|88.63|90.23|88.83|90.26|88.86|90.03|88.63|88
1735423200000|2024-12-28 22:00:00|90.24|88.84|90.11|88.71|90.29|88.89|90.05|88.65|109
1735423500000|2024-12-28 22:05:00|90.12|88.72|90.09|88.69|90.16|88.76|90.02|88.62|90
1735423800000|2024-12-28 22:10:00|90.1|88.7|90.24|88.84|90.24|88.84|90.05|88.65|50
1735424100000|2024-12-28 22:15:00|90.25|88.85|90.25|88.85|90.35|88.95|90.16|88.76|102
1735424400000|2024-12-28 22:20:00|90.26|88.86|90.32|88.92|90.32|88.92|90.23|88.83|62
1735424700000|2024-12-28 22:25:00|90.33|88.93|90.37|88.97|90.51|89.11|90.33|88.93|72
1735425000000|2024-12-28 22:30:00|90.36|88.96|90.17|88.77|90.53|89.13|90.15|88.75|158
1735425300000|2024-12-28 22:35:00|90.16|88.76|90.24|88.84|90.24|88.84|90.05|88.65|71
1735425600000|2024-12-28 22:40:00|90.23|88.83|90.29|88.89|90.35|88.95|90.21|88.81|55
1735425900000|2024-12-28 22:45:00|90.3|88.9|90.43|89.03|90.43|89.03|90.13|88.73|88
1735426200000|2024-12-28 22:50:00|90.41|89.01|90.64|89.24|90.81|89.41|90.41|89.01|132
1735426500000|2024-12-28 22:55:00|90.66|89.26|90.41|89.01|90.66|89.26|90.37|88.97|143
1735426800000|2024-12-28 23:00:00|90.42|89.02|90.2|88.8|90.46|89.06|90.16|88.76|173
1735427100000|2024-12-28 23:05:00|90.19|88.79|90.08|88.68|90.23|88.83|89.98|88.58|205
1735427400000|2024-12-28 23:10:00|90.07|88.67|90.07|88.67|90.1|88.7|89.92|88.52|153
1735427700000|2024-12-28 23:15:00|90.05|88.65|89.91|88.51|90.1|88.7|89.91|88.51|116
1735428000000|2024-12-28 23:20:00|89.93|88.53|89.82|88.42|90.01|88.61|89.65|88.25|125
1735428300000|2024-12-28 23:25:00|89.81|88.41|89.92|88.52|89.95|88.55|89.74|88.34|97
1735428600000|2024-12-28 23:30:00|89.9|88.5|89.98|88.58|90.15|88.75|89.86|88.46|124
1735428900000|2024-12-28 23:35:00|89.99|88.59|89.74|88.34|90.06|88.66|89.71|88.31|100
1735429200000|2024-12-28 23:40:00|89.73|88.33|89.65|88.25|89.79|88.39|89.64|88.24|85
1735429500000|2024-12-28 23:45:00|89.66|88.26|89.75|88.35|89.87|88.47|89.66|88.26|110
1735429800000|2024-12-28 23:50:00|89.76|88.36|89.77|88.37|89.8|88.4|89.7|88.3|68
1735430100000|2024-12-28 23:55:00|89.76|88.36|89.84|88.44|89.88|88.48|89.74|88.34|78
1735430400000|2024-12-29 00:00:00|89.83|88.43|89.55|88.15|89.94|88.54|89.52|88.12|145
1735430700000|2024-12-29 00:05:00|89.54|88.14|89.63|88.23|89.71|88.31|89.36|87.96|189
1735431000000|2024-12-29 00:10:00|89.61|88.21|89.7|88.3|89.83|88.43|89.57|88.17|156
1735431300000|2024-12-29 00:15:00|89.69|88.29|89.54|88.14|89.8|88.4|89.49|88.09|175
1735431600000|2024-12-29 00:20:00|89.56|88.16|89.51|88.11|89.57|88.17|89.39|87.99|123
1735431900000|2024-12-29 00:25:00|89.52|88.12|89.53|88.13|89.63|88.23|89.47|88.07|114
1735432200000|2024-12-29 00:30:00|89.51|88.11|89.32|87.92|89.67|88.27|89.31|87.91|151
1735432500000|2024-12-29 00:35:00|89.31|87.91|89.42|88.02|89.49|88.09|89.31|87.91|183
1735432800000|2024-12-29 00:40:00|89.41|88.01|89.53|88.13|89.54|88.14|89.37|87.97|161
1735433100000|2024-12-29 00:45:00|89.52|88.12|89.34|87.94|89.54|88.14|89.27|87.87|127
1735433400000|2024-12-29 00:50:00|89.35|87.95|89.33|87.93|89.43|88.03|89.31|87.91|90
1735433700000|2024-12-29 00:55:00|89.32|87.92|89.38|87.98|89.43|88.03|89.25|87.85|92
1735434000000|2024-12-29 01:00:00|89.37|87.97|89.64|88.24|89.69|88.29|89.35|87.95|98
1735434300000|2024-12-29 01:05:00|89.66|88.26|89.43|88.03|89.66|88.26|89.43|88.03|96
1735434600000|2024-12-29 01:10:00|89.42|88.02|89.45|88.05|89.54|88.14|89.4|88|86
1735434900000|2024-12-29 01:15:00|89.46|88.06|89.34|87.94|89.55|88.15|89.34|87.94|97
1735435200000|2024-12-29 01:20:00|89.36|87.96|89.26|87.86|89.37|87.97|89.2|87.8|83
1735435500000|2024-12-29 01:25:00|89.27|87.87|89.45|88.05|89.52|88.12|89.25|87.85|134
1735435800000|2024-12-29 01:30:00|89.46|88.06|89.38|87.98|89.52|88.12|89.26|87.86|123
1735436100000|2024-12-29 01:35:00|89.44|88.04|89.47|88.07|89.48|88.08|89.31|87.91|92
1735436400000|2024-12-29 01:40:00|89.46|88.06|89.16|87.76|89.47|88.07|89.16|87.76|107
1735436700000|2024-12-29 01:45:00|89.15|87.75|89.14|87.74|89.22|87.82|89.04|87.64|117
1735437000000|2024-12-29 01:50:00|89.15|87.75|89.06|87.66|89.22|87.82|89.06|87.66|140
1735437300000|2024-12-29 01:55:00|89.07|87.67|89.05|87.65|89.14|87.74|89|87.6|122
1735437600000|2024-12-29 02:00:00|89.06|87.66|89.2|87.8|89.2|87.8|89.05|87.65|121
1735437900000|2024-12-29 02:05:00|89.19|87.79|89.26|87.86|89.26|87.86|89.14|87.74|77
1735438200000|2024-12-29 02:10:00|89.27|87.87|89.31|87.91|89.44|88.04|89.23|87.83|94
1735438500000|2024-12-29 02:15:00|89.3|87.9|89.29|87.89|89.34|87.94|89.18|87.78|76
1735438800000|2024-12-29 02:20:00|89.3|87.9|89.42|88.02|89.44|88.04|89.29|87.89|62
1735439100000|2024-12-29 02:25:00|89.41|88.01|89.49|88.09|89.51|88.11|89.39|87.99|77
1735439400000|2024-12-29 02:30:00|89.48|88.08|89.8|88.4|89.83|88.43|89.48|88.08|83
1735439700000|2024-12-29 02:35:00|89.81|88.41|89.61|88.21|89.82|88.42|89.57|88.17|93
1735440000000|2024-12-29 02:40:00|89.62|88.22|89.71|88.31|89.72|88.32|89.6|88.2|87
1735440300000|2024-12-29 02:45:00|89.7|88.3|89.76|88.36|89.81|88.41|89.69|88.29|61
1735440600000|2024-12-29 02:50:00|89.77|88.37|89.72|88.32|89.82|88.42|89.71|88.31|68
1735440900000|2024-12-29 02:55:00|89.71|88.31|89.69|88.29|89.71|88.31|89.64|88.24|73
1735441200000|2024-12-29 03:00:00|89.71|88.31|89.48|88.08|89.79|88.39|89.45|88.05|78
1735441500000|2024-12-29 03:05:00|89.47|88.07|89.58|88.18|89.62|88.22|89.45|88.05|85
1735441800000|2024-12-29 03:10:00|89.59|88.19|89.58|88.18|89.68|88.28|89.56|88.16|125
1735442100000|2024-12-29 03:15:00|89.59|88.19|89.73|88.33|89.79|88.39|89.59|88.19|93
1735442400000|2024-12-29 03:20:00|89.74|88.34|89.54|88.14|89.75|88.35|89.5|88.1|69
1735442700000|2024-12-29 03:25:00|89.55|88.15|89.73|88.33|89.84|88.44|89.53|88.13|95
1735443000000|2024-12-29 03:30:00|89.72|88.32|89.91|88.51|89.93|88.53|89.71|88.31|78
1735443300000|2024-12-29 03:35:00|89.9|88.5|89.94|88.54|90.02|88.62|89.85|88.45|84
1735443600000|2024-12-29 03:40:00|89.93|88.53|89.96|88.56|89.98|88.58|89.87|88.47|81
1735443900000|2024-12-29 03:45:00|89.95|88.55|90.08|88.68|90.14|88.74|89.86|88.46|75
1735444200000|2024-12-29 03:50:00|90.07|88.67|90.05|88.65|90.11|88.71|89.92|88.52|120
1735444500000|2024-12-29 03:55:00|90.04|88.64|90.13|88.73|90.14|88.74|90.02|88.62|82
1735444800000|2024-12-29 04:00:00|90.14|88.74|90.02|88.62|90.23|88.83|90|88.6|110
1735445100000|2024-12-29 04:05:00|90.01|88.61|89.9|88.5|90.03|88.63|89.87|88.47|87
1735445400000|2024-12-29 04:10:00|89.89|88.49|89.95|88.55|89.96|88.56|89.86|88.46|70
1735445700000|2024-12-29 04:15:00|89.93|88.53|89.92|88.52|90.07|88.67|89.9|88.5|76
1735446000000|2024-12-29 04:20:00|89.93|88.53|89.79|88.39|89.95|88.55|89.76|88.36|71
1735446300000|2024-12-29 04:25:00|89.78|88.38|89.63|88.23|89.82|88.42|89.59|88.19|68
1735446600000|2024-12-29 04:30:00|89.62|88.22|89.51|88.11|89.62|88.22|89.43|88.03|72
1735446900000|2024-12-29 04:35:00|89.5|88.1|89.54|88.14|89.69|88.29|89.5|88.1|94
1735447200000|2024-12-29 04:40:00|89.55|88.15|89.57|88.17|89.61|88.21|89.54|88.14|57
1735447500000|2024-12-29 04:45:00|89.56|88.16|89.67|88.27|89.67|88.27|89.49|88.09|83
1735447800000|2024-12-29 04:50:00|89.66|88.26|89.66|88.26|89.68|88.28|89.63|88.23|52
1735448100000|2024-12-29 04:55:00|89.65|88.25|89.54|88.14|89.66|88.26|89.51|88.11|54
1735448400000|2024-12-29 05:00:00|89.55|88.15|89.46|88.06|89.61|88.21|89.45|88.05|77
1735448700000|2024-12-29 05:05:00|89.45|88.05|89.51|88.11|89.51|88.11|89.31|87.91|85
1735449000000|2024-12-29 05:10:00|89.49|88.09|89.51|88.11|89.52|88.12|89.44|88.04|60
1735449300000|2024-12-29 05:15:00|89.5|88.1|89.54|88.14|89.61|88.21|89.46|88.06|84
1735449600000|2024-12-29 05:20:00|89.52|88.12|89.5|88.1|89.53|88.13|89.46|88.06|51
1735449900000|2024-12-29 05:25:00|89.49|88.09|89.44|88.04|89.58|88.18|89.42|88.02|70
1735450200000|2024-12-29 05:30:00|89.45|88.05|89.5|88.1|89.51|88.11|89.35|87.95|59
1735450500000|2024-12-29 05:35:00|89.51|88.11|89.5|88.1|89.56|88.16|89.49|88.09|61
1735450800000|2024-12-29 05:40:00|89.49|88.09|89.41|88.01|89.49|88.09|89.4|88|64
1735451100000|2024-12-29 05:45:00|89.42|88.02|89.43|88.03|89.51|88.11|89.4|88|42
1735451400000|2024-12-29 05:50:00|89.42|88.02|89.46|88.06|89.48|88.08|89.37|87.97|58
1735451700000|2024-12-29 05:55:00|89.45|88.05|89.47|88.07|89.49|88.09|89.42|88.02|48
1735452000000|2024-12-29 06:00:00|89.48|88.08|89.44|88.04|89.62|88.22|89.44|88.04|99
1735452300000|2024-12-29 06:05:00|89.45|88.05|89.19|87.79|89.45|88.05|89.19|87.79|101
1735452600000|2024-12-29 06:10:00|89.22|87.82|89.26|87.86|89.31|87.91|89.18|87.78|74
1735452900000|2024-12-29 06:15:00|89.25|87.85|89.29|87.89|89.3|87.9|89.2|87.8|87
1735453200000|2024-12-29 06:20:00|89.28|87.88|89.31|87.91|89.35|87.95|89.18|87.78|72
1735453500000|2024-12-29 06:25:00|89.3|87.9|89.48|88.08|89.49|88.09|89.27|87.87|61
1735453800000|2024-12-29 06:30:00|89.47|88.07|89.58|88.18|89.77|88.37|89.46|88.06|104
1735454100000|2024-12-29 06:35:00|89.6|88.2|89.47|88.07|89.67|88.27|89.45|88.05|104
1735454400000|2024-12-29 06:40:00|89.46|88.06|89.53|88.13|89.62|88.22|89.42|88.02|95
1735454700000|2024-12-29 06:45:00|89.51|88.11|89.65|88.25|89.72|88.32|89.51|88.11|98
1735455000000|2024-12-29 06:50:00|89.66|88.26|89.87|88.47|89.93|88.53|89.63|88.23|125
1735455300000|2024-12-29 06:55:00|89.86|88.46|89.78|88.38|89.92|88.52|89.71|88.31|116
1735455600000|2024-12-29 07:00:00|89.77|88.37|89.82|88.42|89.87|88.47|89.68|88.28|119
1735455900000|2024-12-29 07:05:00|89.81|88.41|89.93|88.53|90.1|88.7|89.81|88.41|133
1735456200000|2024-12-29 07:10:00|89.91|88.51|89.88|88.48|89.94|88.54|89.82|88.42|113
1735456500000|2024-12-29 07:15:00|89.87|88.47|89.87|88.47|89.93|88.53|89.8|88.4|103
1735456800000|2024-12-29 07:20:00|89.86|88.46|89.88|88.48|90.04|88.64|89.86|88.46|95
1735457100000|2024-12-29 07:25:00|89.89|88.49|89.97|88.57|90.05|88.65|89.89|88.49|100
1735457400000|2024-12-29 07:30:00|89.98|88.58|89.8|88.4|89.98|88.58|89.73|88.33|127
1735457700000|2024-12-29 07:35:00|89.79|88.39|89.88|88.48|90.03|88.63|89.77|88.37|92
1735458000000|2024-12-29 07:40:00|89.9|88.5|90.04|88.64|90.08|88.68|89.85|88.45|85
1735458300000|2024-12-29 07:45:00|90.03|88.63|90.25|88.85|90.34|88.94|90.03|88.63|115
1735458600000|2024-12-29 07:50:00|90.24|88.84|90.41|89.01|90.43|89.03|90.22|88.82|104
1735458900000|2024-12-29 07:55:00|90.4|89|90.39|88.99|90.48|89.08|90.38|88.98|87
1735459200000|2024-12-29 08:00:00|90.4|89|90.23|88.83|90.55|89.15|90.19|88.79|126
1735459500000|2024-12-29 08:05:00|90.22|88.82|90.1|88.7|90.25|88.85|90.1|88.7|116
1735459800000|2024-12-29 08:10:00|90.11|88.71|90.04|88.64|90.13|88.73|90|88.6|83
1735460100000|2024-12-29 08:15:00|90.02|88.62|90.07|88.67|90.1|88.7|89.8|88.4|138
1735460400000|2024-12-29 08:20:00|90.05|88.65|89.97|88.57|90.07|88.67|89.88|88.48|119
1735460700000|2024-12-29 08:25:00|89.96|88.56|89.89|88.49|89.97|88.57|89.8|88.4|72
1735461000000|2024-12-29 08:30:00|89.9|88.5|89.97|88.57|90.02|88.62|89.89|88.49|118
1735461300000|2024-12-29 08:35:00|89.98|88.58|89.74|88.34|89.98|88.58|89.74|88.34|112
1735461600000|2024-12-29 08:40:00|89.75|88.35|89.74|88.34|89.79|88.39|89.63|88.23|86
1735461900000|2024-12-29 08:45:00|89.75|88.35|89.72|88.32|89.81|88.41|89.64|88.24|100
1735462200000|2024-12-29 08:50:00|89.71|88.31|89.73|88.33|89.78|88.38|89.66|88.26|82
1735462500000|2024-12-29 08:55:00|89.72|88.32|89.75|88.35|89.78|88.38|89.66|88.26|62
1735462800000|2024-12-29 09:00:00|89.77|88.37|89.6|88.2|89.91|88.51|89.6|88.2|118
1735463100000|2024-12-29 09:05:00|89.59|88.19|89.66|88.26|89.68|88.28|89.58|88.18|99
1735463400000|2024-12-29 09:10:00|89.67|88.27|89.57|88.17|89.69|88.29|89.55|88.15|99
1735463700000|2024-12-29 09:15:00|89.58|88.18|89.54|88.14|89.58|88.18|89.47|88.07|82
1735464000000|2024-12-29 09:20:00|89.53|88.13|89.6|88.2|89.61|88.21|89.52|88.12|49
1735464300000|2024-12-29 09:25:00|89.61|88.21|89.9|88.5|89.9|88.5|89.61|88.21|79
1735464600000|2024-12-29 09:30:00|89.89|88.49|90.11|88.71|90.15|88.75|89.89|88.49|80
1735464900000|2024-12-29 09:35:00|90.12|88.72|89.98|88.58|90.27|88.87|89.97|88.57|111
1735465200000|2024-12-29 09:40:00|89.97|88.57|90.13|88.73|90.17|88.77|89.93|88.53|82
1735465500000|2024-12-29 09:45:00|90.12|88.72|90.31|88.91|90.31|88.91|90.01|88.61|115
1735465800000|2024-12-29 09:50:00|90.3|88.9|90.35|88.95|90.35|88.95|90.24|88.84|85
1735466100000|2024-12-29 09:55:00|90.36|88.96|90.26|88.86|90.36|88.96|90.11|88.71|88
1735466400000|2024-12-29 10:00:00|90.27|88.87|90.3|88.9|90.41|89.01|90.17|88.77|103
1735466700000|2024-12-29 10:05:00|90.28|88.88|90.51|89.11|90.53|89.13|90.28|88.88|126
1735467000000|2024-12-29 10:10:00|90.52|89.12|90.45|89.05|90.59|89.19|90.38|88.98|106
1735467300000|2024-12-29 10:15:00|90.47|89.07|90.35|88.95|90.5|89.1|90.31|88.91|79
1735467600000|2024-12-29 10:20:00|90.34|88.94|90.59|89.19|90.59|89.19|90.28|88.88|74
1735467900000|2024-12-29 10:25:00|90.6|89.2|90.59|89.19|90.66|89.26|90.54|89.14|87
1735468200000|2024-12-29 10:30:00|90.6|89.2|90.73|89.33|90.76|89.36|90.6|89.2|68
1735468500000|2024-12-29 10:35:00|90.74|89.34|90.73|89.33|90.78|89.38|90.65|89.25|83
1735468800000|2024-12-29 10:40:00|90.72|89.32|90.72|89.32|90.83|89.43|90.71|89.31|67
1735469100000|2024-12-29 10:45:00|90.73|89.33|90.54|89.14|90.8|89.4|90.52|89.12|97
1735469400000|2024-12-29 10:50:00|90.51|89.11|90.38|88.98|90.55|89.15|90.38|88.98|53
1735469700000|2024-12-29 10:55:00|90.39|88.99|90.4|89|90.4|89|90.35|88.95|60
1735470000000|2024-12-29 11:00:00|90.41|89.01|90.38|88.98|90.67|89.27|90.38|88.98|106
1735470300000|2024-12-29 11:05:00|90.37|88.97|90.33|88.93|90.44|89.04|90.29|88.89|103
1735470600000|2024-12-29 11:10:00|90.34|88.94|90.22|88.82|90.38|88.98|90.22|88.82|122
1735470900000|2024-12-29 11:15:00|90.24|88.84|90.37|88.97|90.39|88.99|90.17|88.77|121
1735471200000|2024-12-29 11:20:00|90.36|88.96|90.46|89.06|90.55|89.15|90.27|88.87|130
1735471500000|2024-12-29 11:25:00|90.47|89.07|90.55|89.15|90.55|89.15|90.22|88.82|133
1735471800000|2024-12-29 11:30:00|90.56|89.16|90.77|89.37|90.83|89.43|90.56|89.16|86
1735472100000|2024-12-29 11:35:00|90.76|89.36|90.71|89.31|90.8|89.4|90.66|89.26|77
1735472400000|2024-12-29 11:40:00|90.7|89.3|90.74|89.34|90.78|89.38|90.66|89.26|73
1735472700000|2024-12-29 11:45:00|90.73|89.33|90.65|89.25|90.79|89.39|90.63|89.23|55
1735473000000|2024-12-29 11:50:00|90.64|89.24|90.49|89.09|90.67|89.27|90.42|89.02|84
1735473300000|2024-12-29 11:55:00|90.5|89.1|90.45|89.05|90.5|89.1|90.39|88.99|81
1735473600000|2024-12-29 12:00:00|90.46|89.06|90.49|89.09|90.53|89.13|90.36|88.96|109
1735473900000|2024-12-29 12:05:00|90.6|89.2|90.81|89.41|90.81|89.41|90.6|89.2|74
1735474200000|2024-12-29 12:10:00|90.8|89.4|90.75|89.35|90.81|89.41|90.71|89.31|86
1735474500000|2024-12-29 12:15:00|90.76|89.36|90.74|89.34|90.83|89.43|90.74|89.34|59
1735474800000|2024-12-29 12:20:00|90.73|89.33|90.66|89.26|90.78|89.38|90.63|89.23|68
1735475100000|2024-12-29 12:25:00|90.65|89.25|90.3|88.9|90.65|89.25|90.22|88.82|100
1735475400000|2024-12-29 12:30:00|90.31|88.91|90.01|88.61|90.31|88.91|89.98|88.58|189
1735475700000|2024-12-29 12:35:00|90|88.6|90.12|88.72|90.29|88.89|89.99|88.59|176
1735476000000|2024-12-29 12:40:00|90.11|88.71|90.24|88.84|90.29|88.89|90.08|88.68|139
1735476300000|2024-12-29 12:45:00|90.23|88.83|90.51|89.11|90.52|89.12|90.22|88.82|141
1735476600000|2024-12-29 12:50:00|90.52|89.12|90.75|89.35|90.78|89.38|90.5|89.1|113
1735476900000|2024-12-29 12:55:00|90.76|89.36|90.86|89.46|91.31|89.91|90.59|89.19|204
1735477200000|2024-12-29 13:00:00|90.8|89.4|91.24|89.84|91.28|89.88|90.64|89.24|216
1735477500000|2024-12-29 13:05:00|91.23|89.83|91.21|89.81|91.4|90|91|89.6|211
1735477800000|2024-12-29 13:10:00|91.2|89.8|91.18|89.78|91.23|89.83|90.9|89.5|204
1735478100000|2024-12-29 13:15:00|91.16|89.76|91.49|90.09|91.53|90.13|91.07|89.67|175
1735478400000|2024-12-29 13:20:00|91.48|90.08|91.45|90.05|91.49|90.09|91.1|89.7|232
1735478700000|2024-12-29 13:25:00|91.46|90.06|91.2|89.8|91.52|90.12|91.18|89.78|169
1735479000000|2024-12-29 13:30:00|91.21|89.81|91.44|90.04|91.44|90.04|91.15|89.75|201
1735479300000|2024-12-29 13:35:00|91.45|90.05|91.7|90.3|91.7|90.3|91.45|90.05|162
1735479600000|2024-12-29 13:40:00|91.73|90.33|91.59|90.19|91.81|90.41|91.55|90.15|182
1735479900000|2024-12-29 13:45:00|91.57|90.17|92.08|90.68|92.1|90.7|91.54|90.14|109
1735480200000|2024-12-29 13:50:00|92.06|90.66|91.78|90.38|92.06|90.66|91.69|90.29|152
1735480500000|2024-12-29 13:55:00|91.79|90.39|91.59|90.19|91.84|90.44|91.44|90.04|163
1735480800000|2024-12-29 14:00:00|91.6|90.2|91.56|90.16|91.87|90.47|91.43|90.03|217
1735481100000|2024-12-29 14:05:00|91.57|90.17|91.51|90.11|91.71|90.31|91.47|90.07|210
1735481400000|2024-12-29 14:10:00|91.5|90.1|91.31|89.91|91.65|90.25|91.27|89.87|136
1735481700000|2024-12-29 14:15:00|91.3|89.9|91.04|89.64|91.31|89.91|90.88|89.48|202
1735482000000|2024-12-29 14:20:00|91.03|89.63|90.7|89.3|91.08|89.68|90.7|89.3|203
1735482300000|2024-12-29 14:25:00|90.71|89.31|90.33|88.93|90.71|89.31|90.28|88.88|208
1735482600000|2024-12-29 14:30:00|90.34|88.94|89.91|88.51|90.43|89.03|89.68|88.28|433
1735482900000|2024-12-29 14:35:00|89.88|88.48|89.82|88.42|90.06|88.66|89.62|88.22|366
1735483200000|2024-12-29 14:40:00|89.83|88.43|89.92|88.52|89.98|88.58|89.65|88.25|269
1735483500000|2024-12-29 14:45:00|89.85|88.45|90.08|88.68|90.26|88.86|89.71|88.31|267
1735483800000|2024-12-29 14:50:00|90.09|88.69|90.35|88.95|90.56|89.16|90.04|88.64|251
1735484100000|2024-12-29 14:55:00|90.34|88.94|90.17|88.77|90.34|88.94|90.14|88.74|138
1735484400000|2024-12-29 15:00:00|90.16|88.76|89.82|88.42|90.39|88.99|89.82|88.42|211
1735484700000|2024-12-29 15:05:00|89.84|88.44|89.78|88.38|89.93|88.53|89.69|88.29|205
1735485000000|2024-12-29 15:10:00|89.76|88.36|89.8|88.4|89.99|88.59|89.76|88.36|144
1735485300000|2024-12-29 15:15:00|89.78|88.38|89.81|88.41|89.95|88.55|89.77|88.37|141
1735485600000|2024-12-29 15:20:00|89.8|88.4|89.86|88.46|89.86|88.46|89.74|88.34|109
1735485900000|2024-12-29 15:25:00|89.85|88.45|89.83|88.43|89.86|88.46|89.76|88.36|100
1735486200000|2024-12-29 15:30:00|89.84|88.44|90.02|88.62|90.15|88.75|89.76|88.36|159
1735486500000|2024-12-29 15:35:00|90.01|88.61|89.75|88.35|90.01|88.61|89.7|88.3|114
1735486800000|2024-12-29 15:40:00|89.76|88.36|89.62|88.22|89.76|88.36|89.6|88.2|91
1735487100000|2024-12-29 15:45:00|89.61|88.21|89.46|88.06|89.66|88.26|89.22|87.82|169
1735487400000|2024-12-29 15:50:00|89.45|88.05|89.51|88.11|89.6|88.2|89.45|88.05|118
1735487700000|2024-12-29 15:55:00|89.5|88.1|89.23|87.83|89.5|88.1|89.22|87.82|127
1735488000000|2024-12-29 16:00:00|89.22|87.82|88.93|87.53|89.24|87.84|88.92|87.52|165
1735488300000|2024-12-29 16:05:00|88.94|87.54|88.89|87.49|88.99|87.59|88.8|87.4|108
1735488600000|2024-12-29 16:10:00|88.88|87.48|88.51|87.11|88.88|87.48|88.48|87.08|115
1735488900000|2024-12-29 16:15:00|88.5|87.1|88.43|87.03|88.5|87.1|88.21|86.81|189
1735489200000|2024-12-29 16:20:00|88.39|86.99|88.11|86.71|88.4|87|88.02|86.62|190
1735489500000|2024-12-29 16:25:00|88.12|86.72|88.13|86.73|88.16|86.76|87.99|86.59|133
1735489800000|2024-12-29 16:30:00|88.08|86.68|87.91|86.51|88.09|86.69|87.91|86.51|166
1735490100000|2024-12-29 16:35:00|87.93|86.53|87.96|86.56|88.11|86.71|87.91|86.51|199
1735490400000|2024-12-29 16:40:00|87.95|86.55|88.09|86.69|88.24|86.84|87.94|86.54|197
1735490700000|2024-12-29 16:45:00|88.1|86.7|87.85|86.45|88.1|86.7|87.76|86.36|163
1735491000000|2024-12-29 16:50:00|87.84|86.44|87.8|86.4|87.84|86.44|87.69|86.29|147
1735491300000|2024-12-29 16:55:00|87.79|86.39|87.87|86.47|87.94|86.54|87.78|86.38|91
1735491600000|2024-12-29 17:00:00|87.88|86.48|87.71|86.31|87.96|86.56|87.63|86.23|144
1735491900000|2024-12-29 17:05:00|87.73|86.33|88.04|86.64|88.04|86.64|87.61|86.21|140
1735492200000|2024-12-29 17:10:00|88.05|86.65|88.4|87|88.41|87.01|88.05|86.65|113
1735492500000|2024-12-29 17:15:00|88.41|87.01|88.2|86.8|88.43|87.03|88.09|86.69|149
1735492800000|2024-12-29 17:20:00|88.19|86.79|88.11|86.71|88.25|86.85|88.04|86.64|169
1735493100000|2024-12-29 17:25:00|88.13|86.73|87.99|86.59|88.15|86.75|87.82|86.42|137
1735493400000|2024-12-29 17:30:00|87.98|86.58|88.08|86.68|88.19|86.79|87.91|86.51|183
1735493700000|2024-12-29 17:35:00|88.06|86.66|88.14|86.74|88.21|86.81|88.05|86.65|156
1735494000000|2024-12-29 17:40:00|88.15|86.75|88.04|86.64|88.23|86.83|88.01|86.61|176
1735494300000|2024-12-29 17:45:00|88.05|86.65|87.87|86.47|88.13|86.73|87.83|86.43|187
1735494600000|2024-12-29 17:50:00|87.89|86.49|87.93|86.53|87.97|86.57|87.85|86.45|140
1735494900000|2024-12-29 17:55:00|87.92|86.52|87.96|86.56|88.01|86.61|87.85|86.45|124
1735495200000|2024-12-29 18:00:00|87.95|86.55|87.87|86.47|88.02|86.62|87.74|86.34|184
1735495500000|2024-12-29 18:05:00|87.89|86.49|88.02|86.62|88.02|86.62|87.88|86.48|108
1735495800000|2024-12-29 18:10:00|88.01|86.61|88.02|86.62|88.05|86.65|87.97|86.57|84
1735496100000|2024-12-29 18:15:00|88.03|86.63|88.19|86.79|88.21|86.81|87.94|86.54|180
1735496400000|2024-12-29 18:20:00|88.18|86.78|88.09|86.69|88.19|86.79|87.97|86.57|99
1735496700000|2024-12-29 18:25:00|88.12|86.72|88.08|86.68|88.21|86.81|88.06|86.66|76
1735497000000|2024-12-29 18:30:00|88.07|86.67|87.8|86.4|88.07|86.67|87.73|86.33|138
1735497300000|2024-12-29 18:35:00|87.79|86.39|87.94|86.54|87.94|86.54|87.77|86.37|135
1735497600000|2024-12-29 18:40:00|87.95|86.55|87.9|86.5|87.96|86.56|87.8|86.4|94
1735497900000|2024-12-29 18:45:00|87.89|86.49|87.9|86.5|88.07|86.67|87.75|86.35|97
1735498200000|2024-12-29 18:50:00|87.91|86.51|87.75|86.35|88|86.6|87.75|86.35|83
1735498500000|2024-12-29 18:55:00|87.74|86.34|87.81|86.41|87.85|86.45|87.72|86.32|96
1735498800000|2024-12-29 19:00:00|87.8|86.4|87.75|86.35|87.85|86.45|87.73|86.33|122
1735499100000|2024-12-29 19:05:00|87.76|86.36|87.82|86.42|87.93|86.53|87.73|86.33|107
1735499400000|2024-12-29 19:10:00|87.83|86.43|87.71|86.31|87.93|86.53|87.7|86.3|87
1735499700000|2024-12-29 19:15:00|87.7|86.3|87.83|86.43|87.83|86.43|87.68|86.28|72
1735500000000|2024-12-29 19:20:00|87.82|86.42|87.91|86.51|87.94|86.54|87.81|86.41|93
1735500300000|2024-12-29 19:25:00|87.92|86.52|87.8|86.4|87.97|86.57|87.79|86.39|66
1735500600000|2024-12-29 19:30:00|87.79|86.39|87.69|86.29|87.9|86.5|87.69|86.29|60
1735500900000|2024-12-29 19:35:00|87.72|86.32|87.66|86.26|87.76|86.36|87.65|86.25|138
1735501200000|2024-12-29 19:40:00|87.68|86.28|87.64|86.24|87.74|86.34|87.64|86.24|51
1735501500000|2024-12-29 19:45:00|87.65|86.25|87.84|86.44|87.86|86.46|87.65|86.25|128
1735501800000|2024-12-29 19:50:00|87.83|86.43|87.86|86.46|87.98|86.58|87.77|86.37|107
1735502100000|2024-12-29 19:55:00|87.87|86.47|87.82|86.42|87.93|86.53|87.82|86.42|101
1735502400000|2024-12-29 20:00:00|87.81|86.41|87.37|85.97|87.81|86.41|87.37|85.97|88
1735502700000|2024-12-29 20:05:00|87.36|85.96|87.17|85.77|87.36|85.96|87.17|85.77|37
1735503000000|2024-12-29 20:10:00|87.18|85.78|87.24|85.84|87.25|85.85|87.15|85.75|31
1735503300000|2024-12-29 20:15:00|87.23|85.83|86.97|85.57|87.23|85.83|86.89|85.49|68
1735503600000|2024-12-29 20:20:00|87|85.6|86.72|85.32|87|85.6|86.61|85.21|141
1735503900000|2024-12-29 20:25:00|86.73|85.33|86.72|85.32|86.83|85.43|86.65|85.25|112
1735504200000|2024-12-29 20:30:00|86.73|85.33|86.7|84.9|86.82|85.34|86.53|84.89|118
1735504500000|2024-12-29 20:35:00|86.72|84.92|86.91|85.11|86.91|85.11|86.61|84.81|142
1735504800000|2024-12-29 20:40:00|86.92|85.12|87.29|85.49|87.3|85.5|86.91|85.11|72
1735505100000|2024-12-29 20:45:00|87.3|85.5|87.31|85.51|87.52|85.72|87.28|85.48|109
1735505400000|2024-12-29 20:50:00|87.3|85.5|87.2|85.4|87.4|85.6|87.16|85.36|85
1735505700000|2024-12-29 20:55:00|87.22|85.42|87.67|85.87|87.73|85.93|87.18|85.38|124
1735506000000|2024-12-29 21:00:00|87.66|85.86|88.07|86.27|88.16|86.36|87.46|85.66|209
1735506300000|2024-12-29 21:05:00|88.06|86.26|87.92|86.12|88.11|86.31|87.9|86.1|95
1735506600000|2024-12-29 21:10:00|87.91|86.11|87.65|85.85|87.92|86.12|87.54|85.74|170
1735506900000|2024-12-29 21:15:00|87.64|85.84|87.57|85.77|87.71|85.91|87.45|85.65|129
1735507200000|2024-12-29 21:20:00|87.58|85.78|87.42|85.62|87.62|85.82|87.37|85.57|127
1735507500000|2024-12-29 21:25:00|87.46|85.66|87.64|85.84|87.68|85.88|87.46|85.66|96
1735507800000|2024-12-29 21:30:00|87.63|85.83|87.64|85.84|87.78|85.98|87.58|85.78|117
1735508100000|2024-12-29 21:35:00|87.62|85.82|87.47|85.67|87.62|85.82|87.39|85.59|129
1735508400000|2024-12-29 21:40:00|87.46|85.66|87.5|85.7|87.52|85.72|87.41|85.61|55
1735508700000|2024-12-29 21:45:00|87.49|85.69|87.02|85.22|87.49|85.69|87.02|85.22|184
1735509000000|2024-12-29 21:50:00|87.01|85.21|87.01|85.21|87.11|85.31|86.85|85.05|150
1735509300000|2024-12-29 21:55:00|87.02|85.22|87.03|85.23|87.19|85.39|87|85.2|125
1735509600000|2024-12-29 22:00:00|87.01|85.21|86.93|85.13|87.14|85.34|86.87|85.07|121
1735509900000|2024-12-29 22:05:00|86.92|85.12|86.73|84.93|87.07|85.27|86.73|84.93|121
1735510200000|2024-12-29 22:10:00|86.69|84.89|86.56|84.76|86.82|85.02|86.49|84.69|164
1735510500000|2024-12-29 22:15:00|86.55|84.75|86.52|84.72|86.6|84.8|86.34|84.54|130
1735510800000|2024-12-29 22:20:00|86.5|84.7|86.42|84.62|86.51|84.71|86.34|84.54|49
1735511100000|2024-12-29 22:25:00|86.44|84.64|86.87|85.07|86.9|85.1|86.42|84.62|102
1735511400000|2024-12-29 22:30:00|86.88|85.08|87.14|85.34|87.16|85.36|86.85|85.05|107
1735511700000|2024-12-29 22:35:00|87.13|85.33|86.88|85.08|87.13|85.33|86.82|85.02|108
1735512000000|2024-12-29 22:40:00|86.92|85.12|87.16|85.36|87.17|85.37|86.88|85.08|89
1735512300000|2024-12-29 22:45:00|87.17|85.37|87.1|85.3|87.22|85.42|87.03|85.23|67
1735512600000|2024-12-29 22:50:00|87.09|85.29|86.56|84.76|87.12|85.32|86.55|84.75|99
1735512900000|2024-12-29 22:55:00|86.55|84.75|86.57|84.77|86.6|84.8|86.19|84.39|161
1735513200000|2024-12-29 23:00:00|86.56|84.76|85.94|85.44|86.77|85.56|85.87|84.75|277
1735513500000|2024-12-29 23:05:00|85.93|85.43|85.84|85.34|86.09|85.59|85.77|85.27|208
1735513800000|2024-12-29 23:10:00|85.85|85.35|85.67|85.17|86.02|85.52|85.67|85.17|222
1735514100000|2024-12-29 23:15:00|85.68|85.18|85.73|85.23|85.85|85.35|85.67|85.17|157
1735514400000|2024-12-29 23:20:00|85.74|85.24|85.75|85.25|85.98|85.48|85.61|85.11|185
1735514700000|2024-12-29 23:25:00|85.76|85.26|86.09|85.59|86.1|85.6|85.73|85.23|103
1735515000000|2024-12-29 23:30:00|86.1|85.6|86.16|85.66|86.3|85.8|86.04|85.54|162
1735515300000|2024-12-29 23:35:00|86.25|85.75|86.33|85.83|86.33|85.83|86.06|85.56|135
1735515600000|2024-12-29 23:40:00|86.36|85.86|86.33|85.83|86.37|85.87|86.24|85.74|107
1735515900000|2024-12-29 23:45:00|86.32|85.82|86.6|86.1|86.61|86.11|86.32|85.82|126
1735516200000|2024-12-29 23:50:00|86.61|86.11|86.61|86.11|86.64|86.14|86.42|85.92|131
1735516500000|2024-12-29 23:55:00|86.63|86.13|86.32|85.82|86.63|86.13|86.3|85.8|119
1735516800000|2024-12-30 00:00:00|86.31|85.81|86.1|85.6|86.31|85.81|85.94|85.44|175
1735517100000|2024-12-30 00:05:00|86.12|85.62|86.54|86.04|86.56|86.06|86.1|85.6|173
1735517400000|2024-12-30 00:10:00|86.53|86.03|86.66|86.16|86.69|86.19|86.32|85.82|127
1735517700000|2024-12-30 00:15:00|86.65|86.15|87.02|86.52|87.09|86.59|86.58|86.08|197
1735518000000|2024-12-30 00:20:00|87|86.5|86.7|86.2|87|86.5|86.53|86.03|170
1735518300000|2024-12-30 00:25:00|86.69|86.19|86.62|86.12|86.81|86.31|86.58|86.08|153
1735518600000|2024-12-30 00:30:00|86.59|86.09|86.56|86.06|86.62|86.12|86.46|85.96|161
1735518900000|2024-12-30 00:35:00|86.55|86.05|86.35|85.85|86.62|86.12|86.2|85.7|183
1735519200000|2024-12-30 00:40:00|86.45|85.95|86.39|85.89|86.47|85.97|86.32|85.82|123
1735519500000|2024-12-30 00:45:00|86.4|85.9|86.71|86.21|86.71|86.21|86.4|85.9|114
1735519800000|2024-12-30 00:50:00|86.7|86.2|86.92|86.42|87.29|86.79|86.62|86.12|199
1735520100000|2024-12-30 00:55:00|86.94|86.44|86.85|86.35|86.98|86.48|86.76|86.26|121
1735520400000|2024-12-30 01:00:00|86.87|86.37|86.87|86.37|87.26|86.76|86.86|86.36|210
1735520700000|2024-12-30 01:05:00|86.88|86.38|87.05|86.55|87.25|86.75|86.78|86.28|234
1735521000000|2024-12-30 01:10:00|87.02|86.52|86.83|86.33|87.17|86.67|86.81|86.31|140
1735521300000|2024-12-30 01:15:00|86.82|86.32|87.88|87.38|87.88|87.38|86.82|86.32|210
1735521600000|2024-12-30 01:20:00|87.9|87.4|88.2|87.7|88.42|87.92|87.87|87.37|221
1735521900000|2024-12-30 01:25:00|88.19|87.69|89.45|88.95|89.45|88.95|87.99|87.49|277
1735522200000|2024-12-30 01:30:00|89.44|88.94|89.75|89.25|89.77|89.27|89.16|88.66|371
1735522500000|2024-12-30 01:35:00|89.88|89.38|90.07|89.57|90.71|90.21|89.85|89.35|431
1735522800000|2024-12-30 01:40:00|90.06|89.56|89.31|88.81|90.09|89.59|89.18|88.68|423
1735523100000|2024-12-30 01:45:00|89.3|88.8|88.74|88.24|89.35|88.85|88.69|88.19|330
1735523400000|2024-12-30 01:50:00|88.75|88.25|89.25|88.75|89.28|88.78|88.56|88.06|286
1735523700000|2024-12-30 01:55:00|89.26|88.76|89.1|88.6|89.34|88.84|88.83|88.33|294
1735524000000|2024-12-30 02:00:00|89.07|88.57|88.65|88.15|89.45|88.95|88.62|88.12|336
1735524300000|2024-12-30 02:05:00|88.66|88.16|88.35|87.85|88.82|88.32|88.26|87.76|220
1735524600000|2024-12-30 02:10:00|88.36|87.86|88.16|87.66|88.46|87.96|88.14|87.64|219
1735524900000|2024-12-30 02:15:00|88.15|87.65|87.93|87.43|88.46|87.96|87.84|87.34|264
1735525200000|2024-12-30 02:20:00|87.94|87.44|87.78|87.28|88.05|87.55|87.71|87.21|196
1735525500000|2024-12-30 02:25:00|87.77|87.27|87.87|87.37|87.93|87.43|87.66|87.16|187
1735525800000|2024-12-30 02:30:00|88.05|87.55|87.87|87.37|88.08|87.58|87.74|87.24|238
1735526100000|2024-12-30 02:35:00|87.88|87.38|88.1|87.6|88.16|87.66|87.73|87.23|261
1735526400000|2024-12-30 02:40:00|88.09|87.59|88.23|87.73|88.25|87.75|87.94|87.44|204
1735526700000|2024-12-30 02:45:00|88.25|87.75|88.71|88.21|88.75|88.25|88.2|87.7|173
1735527000000|2024-12-30 02:50:00|88.7|88.2|88.49|87.99|88.7|88.2|88.31|87.81|195
1735527300000|2024-12-30 02:55:00|88.5|88|88.52|88.02|88.57|88.07|88.43|87.93|119
1735527600000|2024-12-30 03:00:00|88.53|88.03|88.44|87.94|88.54|88.04|88.16|87.66|174
1735527900000|2024-12-30 03:05:00|88.45|87.95|88.62|88.12|88.8|88.3|88.44|87.94|172
1735528200000|2024-12-30 03:10:00|88.63|88.13|88.5|88|88.66|88.16|88.42|87.92|137
1735528500000|2024-12-30 03:15:00|88.49|87.99|88|87.5|88.6|88.1|88|87.5|153
1735528800000|2024-12-30 03:20:00|88.01|87.51|87.95|87.45|88.18|87.68|87.86|87.36|119
1735529100000|2024-12-30 03:25:00|87.96|87.46|87.82|87.32|88.13|87.63|87.75|87.25|117
1735529400000|2024-12-30 03:30:00|87.84|87.34|87.89|87.39|87.92|87.42|87.75|87.25|98
1735529700000|2024-12-30 03:35:00|87.87|87.37|87.58|87.08|87.87|87.37|87.52|87.02|103
1735530000000|2024-12-30 03:40:00|87.59|87.09|87.75|87.25|88.07|87.57|87.59|87.09|195
1735530300000|2024-12-30 03:45:00|87.74|87.24|87.69|87.19|87.86|87.36|87.6|87.1|190
1735530600000|2024-12-30 03:50:00|87.68|87.18|87.62|87.12|87.74|87.24|87.55|87.05|137
1735530900000|2024-12-30 03:55:00|87.61|87.11|87.48|86.98|87.62|87.12|87.35|86.85|97
1735531200000|2024-12-30 04:00:00|87.47|86.97|87.79|87.29|87.91|87.41|87.47|86.97|192
1735531500000|2024-12-30 04:05:00|87.8|87.3|88.18|87.68|88.26|87.76|87.74|87.24|173
1735531800000|2024-12-30 04:10:00|88.2|87.7|88.13|87.63|88.23|87.73|87.99|87.49|111
1735532100000|2024-12-30 04:15:00|88.12|87.62|87.97|87.47|88.22|87.72|87.91|87.41|133
1735532400000|2024-12-30 04:20:00|87.96|87.46|87.82|87.32|88.03|87.53|87.82|87.32|112
1735532700000|2024-12-30 04:25:00|87.8|87.3|87.56|87.06|87.8|87.3|87.45|86.95|113
1735533000000|2024-12-30 04:30:00|87.57|87.07|87.61|87.11|87.61|87.11|87.37|86.87|163
1735533300000|2024-12-30 04:35:00|87.6|87.1|87.54|87.04|87.62|87.12|87.41|86.91|204
1735533600000|2024-12-30 04:40:00|87.56|87.06|87.57|87.07|87.75|87.25|87.47|86.97|123
1735533900000|2024-12-30 04:45:00|87.56|87.06|87.42|86.92|87.76|87.26|87.42|86.92|149
1735534200000|2024-12-30 04:50:00|87.43|86.93|87.23|86.73|87.48|86.98|87.19|86.69|163
1735534500000|2024-12-30 04:55:00|87.22|86.72|87.16|86.66|87.32|86.82|87.14|86.64|127
1735534800000|2024-12-30 05:00:00|87.15|86.65|87.2|86.7|87.28|86.78|86.98|86.48|219
1735535100000|2024-12-30 05:05:00|87.19|86.69|87.31|86.81|87.4|86.9|87.19|86.69|170
1735535400000|2024-12-30 05:10:00|87.3|86.8|87.31|86.81|87.52|87.02|87.22|86.72|154
1735535700000|2024-12-30 05:15:00|87.29|86.79|86.99|86.49|87.47|86.97|86.94|86.44|186
1735536000000|2024-12-30 05:20:00|86.98|86.48|86.8|86.3|87.18|86.68|86.76|86.26|160
1735536300000|2024-12-30 05:25:00|86.77|86.27|86.79|86.29|86.94|86.44|86.75|86.25|132
1735536600000|2024-12-30 05:30:00|86.77|86.27|86.71|86.21|87.03|86.53|86.64|86.14|199
1735536900000|2024-12-30 05:35:00|86.7|86.2|86.52|86.02|86.8|86.3|86.41|85.91|182
1735537200000|2024-12-30 05:40:00|86.51|86.01|86.89|86.39|86.97|86.47|86.49|85.99|182
1735537500000|2024-12-30 05:45:00|86.9|86.4|87|86.5|87.11|86.61|86.89|86.39|120
1735537800000|2024-12-30 05:50:00|87.01|86.51|87.14|86.64|87.21|86.71|86.99|86.49|142
1735538100000|2024-12-30 05:55:00|87.08|86.58|87.1|86.6|87.17|86.67|86.94|86.44|115
1735538400000|2024-12-30 06:00:00|87.09|86.59|87.39|86.89|87.47|86.97|87.03|86.53|154
1735538700000|2024-12-30 06:05:00|87.37|86.87|87.18|86.68|87.39|86.89|87.11|86.61|143
1735539000000|2024-12-30 06:10:00|87.19|86.69|87.52|87.02|87.53|87.03|87.18|86.68|116
1735539300000|2024-12-30 06:15:00|87.51|87.01|87.84|87.34|87.94|87.44|87.51|87.01|206
1735539600000|2024-12-30 06:20:00|87.82|87.32|88.15|87.65|88.3|87.8|87.82|87.32|187
1735539900000|2024-12-30 06:25:00|88.16|87.66|87.87|87.37|88.17|87.67|87.84|87.34|197
1735540200000|2024-12-30 06:30:00|87.86|87.36|87.65|87.15|88.01|87.51|87.59|87.09|175
1735540500000|2024-12-30 06:35:00|87.66|87.16|87.57|87.07|87.79|87.29|87.52|87.02|192
1735540800000|2024-12-30 06:40:00|87.56|87.06|87.47|86.97|87.59|87.09|87.37|86.87|140
1735541100000|2024-12-30 06:45:00|87.46|86.96|87.18|86.68|87.49|86.99|87.09|86.59|191
1735541400000|2024-12-30 06:50:00|87.19|86.69|87.32|86.82|87.46|86.96|87.19|86.69|177
1735541700000|2024-12-30 06:55:00|87.33|86.83|87.5|87|87.51|87.01|87.33|86.83|110
1735542000000|2024-12-30 07:00:00|87.52|87.02|87.6|87.1|87.66|87.16|87.26|86.76|127
1735542300000|2024-12-30 07:05:00|87.61|87.11|87.35|86.85|87.66|87.16|87.35|86.85|182
1735542600000|2024-12-30 07:10:00|87.33|86.83|87.33|86.83|87.44|86.94|87.2|86.7|132
1735542900000|2024-12-30 07:15:00|87.32|86.82|87.38|86.88|87.47|86.97|87.23|86.73|171
1735543200000|2024-12-30 07:20:00|87.39|86.89|87.11|86.61|87.41|86.91|87.11|86.61|122
1735543500000|2024-12-30 07:25:00|87.12|86.62|86.91|86.41|87.13|86.63|86.85|86.35|107
1735543800000|2024-12-30 07:30:00|86.92|86.42|86.53|86.03|86.97|86.47|86.52|86.02|126
1735544100000|2024-12-30 07:35:00|86.52|86.02|86.82|86.32|86.93|86.43|86.49|85.99|167
1735544400000|2024-12-30 07:40:00|86.8|86.3|86.83|86.33|86.94|86.44|86.77|86.27|158
1735544700000|2024-12-30 07:45:00|86.85|86.35|86.86|86.36|87.01|86.51|86.77|86.27|132
1735545000000|2024-12-30 07:50:00|86.85|86.35|86.97|86.47|86.99|86.49|86.77|86.27|111
1735545300000|2024-12-30 07:55:00|86.93|86.43|87.22|86.72|87.22|86.72|86.88|86.38|70
1735545600000|2024-12-30 08:00:00|87.21|86.71|87.68|87.18|87.93|87.43|87.19|86.69|232
1735545900000|2024-12-30 08:05:00|87.69|87.19|87.61|87.11|87.7|87.2|87.43|86.93|206
1735546200000|2024-12-30 08:10:00|87.6|87.1|87.41|86.91|87.62|87.12|87.29|86.79|159
1735546500000|2024-12-30 08:15:00|87.4|86.9|87.43|86.93|87.51|87.01|87.23|86.73|179
1735546800000|2024-12-30 08:20:00|87.41|86.91|87.35|86.85|87.48|86.98|87.29|86.79|111
1735547100000|2024-12-30 08:25:00|87.36|86.86|87.23|86.73|87.46|86.96|87.22|86.72|113
1735547400000|2024-12-30 08:30:00|87.24|86.74|86.94|86.44|87.24|86.74|86.77|86.27|157
1735547700000|2024-12-30 08:35:00|86.93|86.43|87.41|86.91|87.53|87.03|86.9|86.4|198
1735548000000|2024-12-30 08:40:00|87.4|86.9|87.09|86.59|87.45|86.95|87.08|86.58|169
1735548300000|2024-12-30 08:45:00|87.08|86.58|87.13|86.63|87.33|86.83|87.07|86.57|169
1735548600000|2024-12-30 08:50:00|87.12|86.62|87.26|86.76|87.26|86.76|87.11|86.61|145
1735548900000|2024-12-30 08:55:00|87.27|86.77|87.3|86.8|87.51|87.01|87.2|86.7|121
1735549200000|2024-12-30 09:00:00|87.31|86.81|87.44|86.94|87.51|87.01|87.1|86.6|163
1735549500000|2024-12-30 09:05:00|87.43|86.93|87.08|86.58|87.45|86.95|87.04|86.54|176
1735549800000|2024-12-30 09:10:00|87.04|86.54|87.18|86.68|87.21|86.71|87.01|86.51|147
1735550100000|2024-12-30 09:15:00|87.19|86.69|87.01|86.51|87.53|87.03|87.01|86.51|214
1735550400000|2024-12-30 09:20:00|87|86.5|86.96|86.46|87.06|86.56|86.92|86.42|152
1735550700000|2024-12-30 09:25:00|86.95|86.45|87.24|86.74|87.39|86.89|86.88|86.38|171
1735551000000|2024-12-30 09:30:00|87.25|86.75|87.32|86.82|87.34|86.84|87.06|86.56|176
1735551300000|2024-12-30 09:35:00|87.31|86.81|87.52|87.02|87.61|87.11|87.23|86.73|156
1735551600000|2024-12-30 09:40:00|87.53|87.03|87.5|87|87.61|87.11|87.34|86.84|171
1735551900000|2024-12-30 09:45:00|87.51|87.01|87.43|86.93|87.59|87.09|87.35|86.85|198
1735552200000|2024-12-30 09:50:00|87.42|86.92|87.33|86.83|87.5|87|87.32|86.82|138
1735552500000|2024-12-30 09:55:00|87.34|86.84|87.34|86.84|87.43|86.93|87.25|86.75|114
1735552800000|2024-12-30 10:00:00|87.35|86.85|87.27|86.77|87.49|86.99|87.2|86.7|145
1735553100000|2024-12-30 10:05:00|87.26|86.76|87.42|86.92|87.49|86.99|87.24|86.74|168
1735553400000|2024-12-30 10:10:00|87.41|86.91|87.53|87.03|87.6|87.1|87.35|86.85|144
1735553700000|2024-12-30 10:15:00|87.48|86.98|87.41|86.91|87.56|87.06|87.28|86.78|165
1735554000000|2024-12-30 10:20:00|87.4|86.9|87.52|87.02|87.66|87.16|87.4|86.9|134
1735554300000|2024-12-30 10:25:00|87.48|86.98|87.5|87|87.56|87.06|87.41|86.91|125
1735554600000|2024-12-30 10:30:00|87.49|86.99|87.15|86.65|87.5|87|87.09|86.59|149
1735554900000|2024-12-30 10:35:00|87.16|86.66|87.05|86.55|87.2|86.7|86.98|86.48|136
1735555200000|2024-12-30 10:40:00|87.06|86.56|87.17|86.67|87.37|86.87|87.01|86.51|135
1735555500000|2024-12-30 10:45:00|87.21|86.71|87.44|86.94|87.5|87|87.2|86.7|151
1735555800000|2024-12-30 10:50:00|87.45|86.95|87.21|86.71|87.52|87.02|87.16|86.66|107
1735556100000|2024-12-30 10:55:00|87.22|86.72|87.24|86.74|87.31|86.81|87.17|86.67|79
1735556400000|2024-12-30 11:00:00|87.25|86.75|86.85|86.35|87.35|86.85|86.83|86.33|109
1735556700000|2024-12-30 11:05:00|86.86|86.36|86.74|86.24|86.97|86.47|86.63|86.13|182
1735557000000|2024-12-30 11:10:00|86.73|86.23|86.83|86.33|87|86.5|86.71|86.21|141
1735557300000|2024-12-30 11:15:00|86.84|86.34|86.74|86.24|86.94|86.44|86.64|86.14|180
1735557600000|2024-12-30 11:20:00|86.73|86.23|86.99|86.49|87.03|86.53|86.73|86.23|172
1735557900000|2024-12-30 11:25:00|87|86.5|87.46|86.96|87.59|87.09|86.98|86.48|215
1735558200000|2024-12-30 11:30:00|87.45|86.95|87.37|86.87|87.62|87.12|87.24|86.74|256
1735558500000|2024-12-30 11:35:00|87.36|86.86|87.34|86.84|87.42|86.92|87.29|86.79|136
1735558800000|2024-12-30 11:40:00|87.33|86.83|87.31|86.81|87.4|86.9|87.25|86.75|115
1735559100000|2024-12-30 11:45:00|87.3|86.8|87.31|86.81|87.37|86.87|87.24|86.74|89
1735559400000|2024-12-30 11:50:00|87.32|86.82|87.37|86.87|87.4|86.9|87.24|86.74|91
1735559700000|2024-12-30 11:55:00|87.38|86.88|87.38|86.88|87.51|87.01|87.32|86.82|99
1735560000000|2024-12-30 12:00:00|87.37|86.87|87.6|87.1|87.63|87.13|87.34|86.84|122
1735560300000|2024-12-30 12:05:00|87.61|87.11|87.58|87.08|87.71|87.21|87.5|87|104
1735560600000|2024-12-30 12:10:00|87.55|87.05|87.63|87.13|87.65|87.15|87.45|86.95|143
1735560900000|2024-12-30 12:15:00|87.6|87.1|87.72|87.22|87.72|87.22|87.49|86.99|172
1735561200000|2024-12-30 12:20:00|87.69|87.19|87.89|87.39|88|87.5|87.68|87.18|159
1735561500000|2024-12-30 12:25:00|87.87|87.37|87.87|87.37|88.16|87.66|87.85|87.35|156
1735561800000|2024-12-30 12:30:00|87.86|87.36|87.58|87.08|87.91|87.41|87.54|87.04|165
1735562100000|2024-12-30 12:35:00|87.57|87.07|87.37|86.87|87.58|87.08|87.24|86.74|148
1735562400000|2024-12-30 12:40:00|87.38|86.88|87.39|86.89|87.55|87.05|87.38|86.88|141
1735562700000|2024-12-30 12:45:00|87.33|86.83|87.33|86.83|87.53|87.03|87.31|86.81|141
1735563000000|2024-12-30 12:50:00|87.34|86.84|87.16|86.66|87.37|86.87|86.91|86.41|164
1735563300000|2024-12-30 12:55:00|87.15|86.65|87.2|86.7|87.41|86.91|87.12|86.62|227
1735563600000|2024-12-30 13:00:00|87.16|86.66|87.31|86.81|87.44|86.94|87.16|86.66|248
1735563900000|2024-12-30 13:05:00|87.3|86.8|87.04|86.54|87.3|86.8|86.94|86.44|336
1735564200000|2024-12-30 13:10:00|87.05|86.55|86.75|86.25|87.12|86.62|86.71|86.21|216
1735564500000|2024-12-30 13:15:00|86.76|86.26|86.36|85.86|86.8|86.3|86.31|85.81|253
1735564800000|2024-12-30 13:20:00|86.35|85.85|86.12|85.62|86.53|86.03|86.08|85.58|281
1735565100000|2024-12-30 13:25:00|86.13|85.63|86.17|85.67|86.2|85.7|86.02|85.52|191
1735565400000|2024-12-30 13:30:00|86.15|85.65|85.97|85.47|86.34|85.84|85.97|85.47|238
1735565700000|2024-12-30 13:35:00|85.95|85.45|85.49|84.99|85.97|85.47|85.46|84.96|243
1735566000000|2024-12-30 13:40:00|85.5|85|85.58|85.08|85.65|85.15|85.45|84.95|210
1735566300000|2024-12-30 13:45:00|85.57|85.07|85.56|85.06|85.8|85.3|85.47|84.97|257
1735566600000|2024-12-30 13:50:00|85.51|85.01|85.25|84.75|85.53|85.03|84.63|84.13|369
1735566900000|2024-12-30 13:55:00|85.23|84.73|84.51|84.01|85.25|84.75|84.48|83.98|270
1735567200000|2024-12-30 14:00:00|84.54|84.04|84.96|84.46|85.15|84.65|84.5|84|327
1735567500000|2024-12-30 14:05:00|84.97|84.47|85.18|84.68|85.21|84.71|84.87|84.37|284
1735567800000|2024-12-30 14:10:00|85.19|84.69|85.09|84.59|85.19|84.69|84.89|84.39|242
1735568100000|2024-12-30 14:15:00|85.08|84.58|85.48|84.98|85.51|85.01|85.08|84.58|208
1735568400000|2024-12-30 14:20:00|85.49|84.99|85.38|84.88|85.53|85.03|85.29|84.79|206
1735568700000|2024-12-30 14:25:00|85.37|84.87|85.55|85.05|85.55|85.05|85.2|84.7|145
1735569000000|2024-12-30 14:30:00|85.54|85.04|84.4|83.9|85.58|85.08|84.33|83.83|336
1735569300000|2024-12-30 14:35:00|84.41|83.91|84.37|83.87|84.58|84.08|83.68|83.18|478
1735569600000|2024-12-30 14:40:00|84.38|83.88|84.34|83.84|84.79|84.29|84.25|83.75|328
1735569900000|2024-12-30 14:45:00|84.33|83.83|84.06|83.56|84.43|83.93|84.02|83.52|297
1735570200000|2024-12-30 14:50:00|84.08|83.58|84.28|83.78|84.4|83.9|84.07|83.57|244
1735570500000|2024-12-30 14:55:00|84.32|83.82|84.11|83.61|84.44|83.94|84.09|83.59|224
1735570800000|2024-12-30 15:00:00|84.12|83.62|84.29|83.79|84.57|84.07|83.94|83.44|320
1735571100000|2024-12-30 15:05:00|84.28|83.78|84.19|83.69|84.45|83.95|84.14|83.64|298
1735571400000|2024-12-30 15:10:00|84.17|83.67|83.97|83.47|84.42|83.92|83.94|83.44|295
1735571700000|2024-12-30 15:15:00|83.96|83.46|83.59|83.09|84.07|83.57|83.57|83.07|268
1735572000000|2024-12-30 15:20:00|83.58|83.08|83.68|83.18|83.84|83.34|83.55|83.05|248
1735572300000|2024-12-30 15:25:00|83.7|83.2|83.7|83.2|83.88|83.38|83.45|82.95|304
1735572600000|2024-12-30 15:30:00|83.69|83.19|83.59|83.09|83.79|83.29|83.46|82.96|218
1735572900000|2024-12-30 15:35:00|83.58|83.08|84.05|83.55|84.05|83.55|83.47|82.97|252
1735573200000|2024-12-30 15:40:00|84.06|83.56|84.27|83.77|84.43|83.93|84.05|83.55|323
1735573500000|2024-12-30 15:45:00|84.28|83.78|84.2|83.7|84.79|84.29|84.02|83.52|365
1735573800000|2024-12-30 15:50:00|84.27|83.77|84.2|83.7|84.28|83.78|84.09|83.59|383
1735574100000|2024-12-30 15:55:00|84.18|83.68|84.45|83.95|84.47|83.97|84.12|83.62|245
1735574400000|2024-12-30 16:00:00|84.46|83.96|84.23|83.73|84.47|83.97|84.01|83.51|290
1735574700000|2024-12-30 16:05:00|84.24|83.74|84.34|83.84|84.53|84.03|84.24|83.74|259
1735575000000|2024-12-30 16:10:00|84.33|83.83|84.41|83.91|84.5|84|84.23|83.73|211
1735575300000|2024-12-30 16:15:00|84.4|83.9|84.5|84|84.61|84.11|84.3|83.8|254
1735575600000|2024-12-30 16:20:00|84.51|84.01|83.95|83.45|84.51|84.01|83.92|83.42|153
1735575900000|2024-12-30 16:25:00|83.96|83.46|84.05|83.55|84.24|83.74|83.96|83.46|211
1735576200000|2024-12-30 16:30:00|84.04|83.54|83.64|83.14|84.15|83.65|83.64|83.14|206
1735576500000|2024-12-30 16:35:00|83.63|83.13|83.74|83.24|83.98|83.48|83.62|83.12|220
1735576800000|2024-12-30 16:40:00|83.72|83.22|84.1|83.6|84.15|83.65|83.67|83.17|224
1735577100000|2024-12-30 16:45:00|84.09|83.59|83.52|83.02|84.1|83.6|83.51|83.01|257
1735577400000|2024-12-30 16:50:00|83.53|83.03|83.84|83.34|83.94|83.44|83.39|82.89|305
1735577700000|2024-12-30 16:55:00|83.83|83.33|83.9|83.4|83.91|83.41|83.77|83.27|226
1735578000000|2024-12-30 17:00:00|83.91|83.41|84.19|83.69|84.4|83.9|83.91|83.41|206
1735578300000|2024-12-30 17:05:00|84.18|83.68|84.07|83.57|84.21|83.71|83.97|83.47|171
1735578600000|2024-12-30 17:10:00|84.08|83.58|84.23|83.73|84.38|83.88|84.08|83.58|135
1735578900000|2024-12-30 17:15:00|84.24|83.74|84.16|83.66|84.27|83.77|84.1|83.6|127
1735579200000|2024-12-30 17:20:00|84.15|83.65|84.64|84.14|84.71|84.21|84.14|83.64|164
1735579500000|2024-12-30 17:25:00|84.63|84.13|84.82|84.32|84.89|84.39|84.59|84.09|157
1735579800000|2024-12-30 17:30:00|84.79|84.29|85.41|84.91|85.46|84.96|84.67|84.17|269
1735580100000|2024-12-30 17:35:00|85.37|84.87|86.28|85.78|86.29|85.79|85.3|84.8|243
1735580400000|2024-12-30 17:40:00|86.27|85.77|86.7|86.2|86.81|86.31|85.96|85.46|306
1735580700000|2024-12-30 17:45:00|86.84|86.34|87.03|86.53|87.31|86.81|86.62|86.12|397
1735581000000|2024-12-30 17:50:00|87.04|86.54|86.85|86.35|87.24|86.74|86.76|86.26|288
1735581300000|2024-12-30 17:55:00|86.84|86.34|86.76|86.26|86.87|86.37|86.26|85.76|327
1735581600000|2024-12-30 18:00:00|86.77|86.27|86.6|86.1|86.97|86.47|86.54|86.04|294
1735581900000|2024-12-30 18:05:00|86.61|86.11|86.61|86.11|86.71|86.21|86.24|85.74|290
1735582200000|2024-12-30 18:10:00|86.62|86.12|87.06|86.56|87.21|86.71|86.56|86.06|279
1735582500000|2024-12-30 18:15:00|87.07|86.57|87.23|86.73|87.27|86.77|86.84|86.34|263
1735582800000|2024-12-30 18:20:00|87.22|86.72|87.2|86.7|87.34|86.84|87.09|86.59|231
1735583100000|2024-12-30 18:25:00|87.19|86.69|87|86.5|87.35|86.85|86.84|86.34|218
1735583400000|2024-12-30 18:30:00|87.02|86.52|87.19|86.69|87.28|86.78|86.96|86.46|188
1735583700000|2024-12-30 18:35:00|87.17|86.67|87.09|86.59|87.27|86.77|86.96|86.46|173
1735584000000|2024-12-30 18:40:00|87.11|86.61|86.95|86.45|87.11|86.61|86.9|86.4|134
1735584300000|2024-12-30 18:45:00|86.96|86.46|87.02|86.52|87.11|86.61|86.96|86.46|189
1735584600000|2024-12-30 18:50:00|86.97|86.47|87.03|86.53|87.05|86.55|86.86|86.36|195
1735584900000|2024-12-30 18:55:00|87.02|86.52|87.11|86.61|87.21|86.71|86.99|86.49|143
1735585200000|2024-12-30 19:00:00|87.12|86.62|87|86.5|87.19|86.69|86.84|86.34|191
1735585500000|2024-12-30 19:05:00|87.01|86.51|86.95|86.45|87.14|86.64|86.61|86.11|194
1735585800000|2024-12-30 19:10:00|86.98|86.48|87.02|86.52|87.1|86.6|86.97|86.47|135
1735586100000|2024-12-30 19:15:00|87.01|86.51|86.98|86.48|87.07|86.57|86.95|86.45|117
1735586400000|2024-12-30 19:20:00|86.99|86.49|86.69|86.19|87.03|86.53|86.66|86.16|146
1735586700000|2024-12-30 19:25:00|86.68|86.18|86.83|86.33|87.01|86.51|86.67|86.17|137
1735587000000|2024-12-30 19:30:00|86.84|86.34|87|86.5|87.03|86.53|86.83|86.33|162
1735587300000|2024-12-30 19:35:00|87.01|86.51|86.99|86.49|87.09|86.59|86.96|86.46|127
1735587600000|2024-12-30 19:40:00|87|86.5|86.91|86.41|87.01|86.51|86.81|86.31|143
1735587900000|2024-12-30 19:45:00|86.95|86.45|87|86.5|87.07|86.57|86.94|86.44|103
1735588200000|2024-12-30 19:50:00|87.01|86.51|87.1|86.6|87.12|86.62|87|86.5|104
1735588500000|2024-12-30 19:55:00|87.11|86.61|87.34|86.84|87.35|86.85|87.11|86.61|130
1735588800000|2024-12-30 20:00:00|87.35|86.85|87.53|87.03|87.78|87.28|87.35|86.85|148
1735589100000|2024-12-30 20:05:00|87.54|87.04|87.64|87.14|87.77|87.27|87.46|86.96|191
1735589400000|2024-12-30 20:10:00|87.63|87.13|88.05|87.55|88.05|87.55|87.59|87.09|158
1735589700000|2024-12-30 20:15:00|88.04|87.54|88.29|87.79|88.29|87.79|87.97|87.47|125
1735590000000|2024-12-30 20:20:00|88.28|87.78|88.43|87.93|88.44|87.94|88.24|87.74|145
1735590300000|2024-12-30 20:25:00|88.44|87.94|87.94|87.44|88.46|87.96|87.94|87.44|168
1735590600000|2024-12-30 20:30:00|87.95|87.45|87.74|87.24|87.96|87.46|87.74|87.24|122
1735590900000|2024-12-30 20:35:00|87.75|87.25|87.69|87.19|87.84|87.34|87.64|87.14|113
1735591200000|2024-12-30 20:40:00|87.68|87.18|87.77|87.27|87.94|87.44|87.67|87.17|86
1735591500000|2024-12-30 20:45:00|87.76|87.26|87.97|87.47|87.98|87.48|87.75|87.25|107
1735591800000|2024-12-30 20:50:00|87.99|87.49|87.99|87.49|88.07|87.57|87.96|87.46|111
1735592100000|2024-12-30 20:55:00|88|87.5|87.76|87.26|88.07|87.57|87.72|87.22|72
1735592400000|2024-12-30 21:00:00|87.77|87.27|87.71|87.21|87.79|87.29|87.69|87.19|102
1735592700000|2024-12-30 21:05:00|87.7|87.2|87.77|87.27|87.8|87.3|87.62|87.12|116
1735593000000|2024-12-30 21:10:00|87.79|87.29|87.8|87.3|87.81|87.31|87.57|87.07|154
1735593300000|2024-12-30 21:15:00|87.82|87.32|87.73|87.23|88.02|87.52|87.69|87.19|127
1735593600000|2024-12-30 21:20:00|87.75|87.25|87.46|86.96|87.75|87.25|87.44|86.94|159
1735593900000|2024-12-30 21:25:00|87.47|86.97|87.35|86.85|87.49|86.99|87.26|86.76|124
1735594200000|2024-12-30 21:30:00|87.34|86.84|87.03|86.53|87.34|86.84|86.82|86.32|209
1735594500000|2024-12-30 21:35:00|87.04|86.54|86.29|85.79|87.08|86.58|86.29|85.79|153
1735594800000|2024-12-30 21:40:00|86.28|85.78|85.87|85.37|86.28|85.78|85.3|84.8|496
1735595100000|2024-12-30 21:45:00|85.86|85.36|85.6|85.1|86.06|85.56|85.32|84.82|376
1735595400000|2024-12-30 21:50:00|85.59|85.09|85.27|84.77|85.68|85.18|85.19|84.69|304
1735595700000|2024-12-30 21:55:00|85.25|84.75|85.33|84.83|85.66|85.16|85.15|84.65|298
1735596000000|2024-12-30 22:00:00|85.31|84.81|85.6|85.1|85.69|85.19|85.26|84.76|298
1735596300000|2024-12-30 22:05:00|85.61|85.11|85.97|85.47|86.08|85.58|85.55|85.05|263
1735596600000|2024-12-30 22:10:00|85.96|85.46|86.01|85.51|86.2|85.7|85.86|85.36|207
1735596900000|2024-12-30 22:15:00|86.02|85.52|85.9|85.4|86.27|85.77|85.89|85.39|231
1735597200000|2024-12-30 22:20:00|85.89|85.39|86|85.5|86.01|85.51|85.74|85.24|99
1735597500000|2024-12-30 22:25:00|86.01|85.51|86.09|85.59|86.13|85.63|85.93|85.43|70
1735597800000|2024-12-30 22:30:00|86.08|85.58|86.3|85.8|86.38|85.88|86.08|85.58|125
1735598100000|2024-12-30 22:35:00|86.29|85.79|86.25|85.75|86.29|85.79|86.13|85.63|74
1735598400000|2024-12-30 22:40:00|86.24|85.74|86.29|85.79|86.4|85.9|86.24|85.74|55
1735598700000|2024-12-30 22:45:00|86.28|85.78|86.09|85.59|86.28|85.78|86.08|85.58|63
1735599000000|2024-12-30 22:50:00|86.1|85.6|86.2|85.7|86.2|85.7|86.08|85.58|37
1735599300000|2024-12-30 22:55:00|86.21|85.71|86.05|85.55|86.49|85.99|85.99|85.49|119
1735599600000|2024-12-30 23:00:00|86.04|85.54|85.9|85.4|86.09|85.59|85.79|85.29|243
1735599900000|2024-12-30 23:05:00|85.89|85.39|85.55|85.05|85.97|85.47|85.53|85.03|188
1735600200000|2024-12-30 23:10:00|85.54|85.04|85.81|85.31|85.9|85.4|85.54|85.04|129
1735600500000|2024-12-30 23:15:00|85.8|85.3|85.93|85.43|86.03|85.53|85.74|85.24|122
1735600800000|2024-12-30 23:20:00|85.94|85.44|86.04|85.54|86.15|85.65|85.94|85.44|70
1735601100000|2024-12-30 23:25:00|86.07|85.57|86.29|85.79|86.32|85.82|86.07|85.57|111
1735601400000|2024-12-30 23:30:00|86.3|85.8|86.42|85.92|86.56|86.06|86.29|85.79|151
1735601700000|2024-12-30 23:35:00|86.43|85.93|86.43|85.93|86.44|85.94|86.23|85.73|150
1735602000000|2024-12-30 23:40:00|86.42|85.92|86.28|85.78|86.55|86.05|86.21|85.71|151
1735602300000|2024-12-30 23:45:00|86.27|85.77|86.3|85.8|86.33|85.83|86.1|85.6|153
1735602600000|2024-12-30 23:50:00|86.31|85.81|86.47|85.97|86.53|86.03|86.31|85.81|120
1735602900000|2024-12-30 23:55:00|86.45|85.95|86.49|85.99|86.67|86.17|86.45|85.95|151
1735603200000|2024-12-31 00:00:00|86.5|86|86.36|85.86|86.63|86.13|86.3|85.8|193
1735603500000|2024-12-31 00:05:00|86.37|85.87|86.43|85.93|86.61|86.11|86.31|85.81|176
1735603800000|2024-12-31 00:10:00|86.44|85.94|86.59|86.09|86.65|86.15|86.3|85.8|155
1735604100000|2024-12-31 00:15:00|86.58|86.08|86.28|85.78|86.58|86.08|86.23|85.73|150
1735604400000|2024-12-31 00:20:00|86.27|85.77|86.2|85.7|86.42|85.92|86.2|85.7|125
1735604700000|2024-12-31 00:25:00|86.19|85.69|86.2|85.7|86.24|85.74|86.01|85.51|109
1735605000000|2024-12-31 00:30:00|86.21|85.71|85.94|85.44|86.27|85.77|85.86|85.36|217
1735605300000|2024-12-31 00:35:00|85.95|85.45|86.12|85.62|86.18|85.68|85.88|85.38|208
1735605600000|2024-12-31 00:40:00|86.13|85.63|86.38|85.88|86.48|85.98|86.12|85.62|156
1735605900000|2024-12-31 00:45:00|86.37|85.87|86.34|85.84|86.76|86.26|86.33|85.83|213
1735606200000|2024-12-31 00:50:00|86.35|85.85|86.11|85.61|86.41|85.91|86.11|85.61|127
1735606500000|2024-12-31 00:55:00|86.1|85.6|85.97|85.47|86.15|85.65|85.84|85.34|198
1735606800000|2024-12-31 01:00:00|85.99|85.49|86.02|85.52|86.22|85.72|85.92|85.42|282
1735607100000|2024-12-31 01:05:00|86|85.5|85.67|85.17|86|85.5|85.55|85.05|250
1735607400000|2024-12-31 01:10:00|85.66|85.16|85.74|85.24|85.8|85.3|85.55|85.05|226
1735607700000|2024-12-31 01:15:00|85.73|85.23|86|85.5|86.01|85.51|85.61|85.11|215
1735608000000|2024-12-31 01:20:00|85.99|85.49|86|85.5|86.12|85.62|85.92|85.42|183
1735608300000|2024-12-31 01:25:00|85.97|85.47|85.76|85.26|86.02|85.52|85.74|85.24|189
1735608600000|2024-12-31 01:30:00|85.74|85.24|85.69|85.19|85.8|85.3|85.49|84.99|259
1735608900000|2024-12-31 01:35:00|85.7|85.2|85.79|85.29|85.9|85.4|85.64|85.14|206
1735609200000|2024-12-31 01:40:00|85.78|85.28|86.03|85.53|86.11|85.61|85.73|85.23|186
1735609500000|2024-12-31 01:45:00|86.04|85.54|86.31|85.81|86.41|85.91|85.99|85.49|147
1735609800000|2024-12-31 01:50:00|86.3|85.8|86.24|85.74|86.43|85.93|86.21|85.71|134
1735610100000|2024-12-31 01:55:00|86.25|85.75|86.22|85.72|86.29|85.79|86.16|85.66|95
1735610400000|2024-12-31 02:00:00|86.23|85.73|86.26|85.76|86.29|85.79|86.06|85.56|163
1735610700000|2024-12-31 02:05:00|86.25|85.75|85.9|85.4|86.25|85.75|85.87|85.37|173
1735611000000|2024-12-31 02:10:00|85.91|85.41|86.17|85.67|86.22|85.72|85.9|85.4|152
1735611300000|2024-12-31 02:15:00|86.14|85.64|86.1|85.6|86.34|85.84|86.09|85.59|150
1735611600000|2024-12-31 02:20:00|86.11|85.61|85.9|85.4|86.11|85.61|85.79|85.29|167
1735611900000|2024-12-31 02:25:00|85.89|85.39|86.04|85.54|86.13|85.63|85.83|85.33|130
1735612200000|2024-12-31 02:30:00|86.03|85.53|86.09|85.59|86.27|85.77|86.02|85.52|148
1735612500000|2024-12-31 02:35:00|86.1|85.6|85.93|85.43|86.15|85.65|85.86|85.36|157
1735612800000|2024-12-31 02:40:00|85.94|85.44|85.86|85.36|85.97|85.47|85.82|85.32|117
1735613100000|2024-12-31 02:45:00|85.82|85.32|85.85|85.35|85.93|85.43|85.79|85.29|115
1735613400000|2024-12-31 02:50:00|85.86|85.36|85.67|85.17|85.95|85.45|85.67|85.17|118
1735613700000|2024-12-31 02:55:00|85.66|85.16|85.66|85.16|85.72|85.22|85.51|85.01|131
1735614000000|2024-12-31 03:00:00|85.67|85.17|85.33|84.83|85.75|85.25|85.32|84.82|194
1735614300000|2024-12-31 03:05:00|85.35|84.85|85.17|84.67|85.36|84.86|85.07|84.57|209
1735614600000|2024-12-31 03:10:00|85.18|84.68|85.18|84.68|85.23|84.73|85.08|84.58|144
1735614900000|2024-12-31 03:15:00|85.16|84.66|85.3|84.8|85.35|84.85|85.07|84.57|201
1735615200000|2024-12-31 03:20:00|85.29|84.79|85.59|85.09|85.59|85.09|85.27|84.77|160
1735615500000|2024-12-31 03:25:00|85.61|85.11|85.65|85.15|85.71|85.21|85.53|85.03|132
1735615800000|2024-12-31 03:30:00|85.64|85.14|85.72|85.22|85.81|85.31|85.62|85.12|149
1735616100000|2024-12-31 03:35:00|85.71|85.21|85.54|85.04|85.72|85.22|85.43|84.93|160
1735616400000|2024-12-31 03:40:00|85.57|85.07|85.38|84.88|85.57|85.07|85.33|84.83|104
1735616700000|2024-12-31 03:45:00|85.4|84.9|85.32|84.82|85.4|84.9|85.16|84.66|179
1735617000000|2024-12-31 03:50:00|85.28|84.78|85.32|84.82|85.38|84.88|85.22|84.72|135
1735617300000|2024-12-31 03:55:00|85.33|84.83|85.3|84.8|85.4|84.9|85.27|84.77|95
1735617600000|2024-12-31 04:00:00|85.29|84.79|85.44|84.94|85.45|84.95|85.27|84.77|145
1735617900000|2024-12-31 04:05:00|85.45|84.95|85.64|85.14|85.66|85.16|85.4|84.9|137
1735618200000|2024-12-31 04:10:00|85.6|85.1|85.64|85.14|85.9|85.4|85.6|85.1|186
1735618500000|2024-12-31 04:15:00|85.63|85.13|85.38|84.88|85.66|85.16|85.3|84.8|146
1735618800000|2024-12-31 04:20:00|85.36|84.86|85.32|84.82|85.51|85.01|85.32|84.82|119
1735619100000|2024-12-31 04:25:00|85.3|84.8|85.4|84.9|85.44|84.94|85.3|84.8|88
1735619400000|2024-12-31 04:30:00|85.38|84.88|85.33|84.83|85.44|84.94|85.27|84.77|140
1735619700000|2024-12-31 04:35:00|85.28|84.78|85.24|84.74|85.41|84.91|85.24|84.74|82
1735620000000|2024-12-31 04:40:00|85.23|84.73|84.76|84.26|85.24|84.74|84.76|84.26|145
1735620300000|2024-12-31 04:45:00|84.77|84.27|84.81|84.31|84.97|84.47|84.65|84.15|168
1735620600000|2024-12-31 04:50:00|84.8|84.3|84.89|84.39|84.9|84.4|84.67|84.17|123
1735620900000|2024-12-31 04:55:00|84.9|84.4|84.81|84.31|84.94|84.44|84.69|84.19|145
1735621200000|2024-12-31 05:00:00|84.82|84.32|85.21|84.71|85.22|84.72|84.82|84.32|201
1735621500000|2024-12-31 05:05:00|85.2|84.7|85.22|84.72|85.37|84.87|85.12|84.62|160
1735621800000|2024-12-31 05:10:00|85.3|84.8|85.14|84.64|85.31|84.81|85.11|84.61|124
1735622100000|2024-12-31 05:15:00|85.13|84.63|84.81|84.31|85.18|84.68|84.71|84.21|202
1735622400000|2024-12-31 05:20:00|84.8|84.3|85.27|84.77|85.46|84.96|84.75|84.25|245
1735622700000|2024-12-31 05:25:00|85.25|84.75|85.08|84.58|85.31|84.81|85|84.5|155
1735623000000|2024-12-31 05:30:00|85.07|84.57|85.1|84.6|85.17|84.67|84.89|84.39|201
1735623300000|2024-12-31 05:35:00|85.07|84.57|85.21|84.71|85.25|84.75|85|84.5|168
1735623600000|2024-12-31 05:40:00|85.23|84.73|85.05|84.55|85.3|84.8|85.05|84.55|135
1735623900000|2024-12-31 05:45:00|85.04|84.54|84.86|84.36|85.1|84.6|84.77|84.27|114
1735624200000|2024-12-31 05:50:00|84.87|84.37|84.83|84.33|84.93|84.43|84.69|84.19|160
1735624500000|2024-12-31 05:55:00|84.84|84.34|84.8|84.3|84.91|84.41|84.78|84.28|107
1735624800000|2024-12-31 06:00:00|84.82|84.32|84.75|84.25|84.88|84.38|84.6|84.1|156
1735625100000|2024-12-31 06:05:00|84.74|84.24|85|84.5|85.15|84.65|84.71|84.21|158
1735625400000|2024-12-31 06:10:00|85.01|84.51|84.81|84.31|85.24|84.74|84.81|84.31|238
1735625700000|2024-12-31 06:15:00|84.82|84.32|84.91|84.41|84.95|84.45|84.67|84.17|163
1735626000000|2024-12-31 06:20:00|84.95|84.45|84.91|84.41|85.22|84.72|84.91|84.41|209
1735626300000|2024-12-31 06:25:00|84.88|84.38|85.02|84.52|85.06|84.56|84.83|84.33|141
1735626600000|2024-12-31 06:30:00|85.01|84.51|84.93|84.43|85.15|84.65|84.91|84.41|189
1735626900000|2024-12-31 06:35:00|84.94|84.44|84.73|84.23|84.94|84.44|84.71|84.21|157
1735627200000|2024-12-31 06:40:00|84.72|84.22|84.61|84.11|84.72|84.22|84.42|83.92|203
1735627500000|2024-12-31 06:45:00|84.63|84.13|84.74|84.24|84.94|84.44|84.49|83.99|219
1735627800000|2024-12-31 06:50:00|84.73|84.23|84.76|84.26|84.82|84.32|84.68|84.18|154
1735628100000|2024-12-31 06:55:00|84.75|84.25|84.9|84.4|84.93|84.43|84.72|84.22|122
1735628400000|2024-12-31 07:00:00|84.89|84.39|84.9|84.4|84.96|84.46|84.77|84.27|154
1735628700000|2024-12-31 07:05:00|84.89|84.39|84.86|84.36|84.9|84.4|84.71|84.21|141
1735629000000|2024-12-31 07:10:00|84.87|84.37|84.82|84.32|85|84.5|84.76|84.26|116
1735629300000|2024-12-31 07:15:00|84.81|84.31|84.8|84.3|84.83|84.33|84.6|84.1|161
1735629600000|2024-12-31 07:20:00|84.81|84.31|85|84.5|85.01|84.51|84.77|84.27|145
1735629900000|2024-12-31 07:25:00|84.97|84.47|85.03|84.53|85.07|84.57|84.95|84.45|92
1735630200000|2024-12-31 07:30:00|85.02|84.52|85.13|84.63|85.18|84.68|84.92|84.42|80
1735630500000|2024-12-31 07:35:00|85.07|84.57|84.79|84.29|85.1|84.6|84.7|84.2|133
1735630800000|2024-12-31 07:40:00|84.8|84.3|84.85|84.35|84.91|84.41|84.73|84.23|97
1735631100000|2024-12-31 07:45:00|84.83|84.33|85.08|84.58|85.08|84.58|84.7|84.2|125
1735631400000|2024-12-31 07:50:00|85.09|84.59|85.01|84.51|85.13|84.63|84.93|84.43|115
1735631700000|2024-12-31 07:55:00|85|84.5|85.03|84.53|85.12|84.62|84.98|84.48|79
1735632000000|2024-12-31 08:00:00|85.02|84.52|85.27|84.77|85.27|84.77|84.97|84.47|157
1735632300000|2024-12-31 08:05:00|85.26|84.76|85.24|84.74|85.4|84.9|85.19|84.69|152
1735632600000|2024-12-31 08:10:00|85.26|84.76|85.37|84.87|85.48|84.98|85.26|84.76|79
1735632900000|2024-12-31 08:15:00|85.36|84.86|85.55|85.05|85.65|85.15|85.27|84.77|159
1735633200000|2024-12-31 08:20:00|85.56|85.06|86.32|85.82|86.51|86.01|85.56|85.06|261
1735633500000|2024-12-31 08:25:00|86.33|85.83|86.88|86.38|86.99|86.49|86.33|85.83|317
1735633800000|2024-12-31 08:30:00|86.86|86.36|86.92|86.42|87.72|87.22|86.86|86.36|383
1735634100000|2024-12-31 08:35:00|86.91|86.41|86.79|86.29|87.05|86.55|86.65|86.15|384
1735634400000|2024-12-31 08:40:00|86.78|86.28|86.44|85.94|86.87|86.37|86.37|85.87|331
1735634700000|2024-12-31 08:45:00|86.4|85.9|86.25|85.75|86.59|86.09|86.18|85.68|321
1735635000000|2024-12-31 08:50:00|86.26|85.76|86.16|85.66|86.31|85.81|85.81|85.31|344
1735635300000|2024-12-31 08:55:00|86.14|85.64|86.13|85.63|86.39|85.89|86.12|85.62|213
1735635600000|2024-12-31 09:00:00|86.14|85.64|85.94|85.44|86.15|85.65|85.82|85.32|255
1735635900000|2024-12-31 09:05:00|85.93|85.43|86.18|85.68|86.19|85.69|85.88|85.38|209
1735636200000|2024-12-31 09:10:00|86.19|85.69|86.33|85.83|86.44|85.94|86.19|85.69|178
1735636500000|2024-12-31 09:15:00|86.32|85.82|86.45|85.95|86.52|86.02|86.23|85.73|173
1735636800000|2024-12-31 09:20:00|86.46|85.96|86.51|86.01|86.59|86.09|86.31|85.81|158
1735637100000|2024-12-31 09:25:00|86.53|86.03|86.42|85.92|86.65|86.15|86.38|85.88|152
1735637400000|2024-12-31 09:30:00|86.43|85.93|86.52|86.02|86.56|86.06|86.28|85.78|130
1735637700000|2024-12-31 09:35:00|86.53|86.03|86.61|86.11|86.7|86.2|86.53|86.03|115
1735638000000|2024-12-31 09:40:00|86.58|86.08|86.49|85.99|86.63|86.13|86.49|85.99|86
1735638300000|2024-12-31 09:45:00|86.47|85.97|86.17|85.67|86.6|86.1|86.12|85.62|124
1735638600000|2024-12-31 09:50:00|86.18|85.68|86.31|85.81|86.31|85.81|86.11|85.61|92
1735638900000|2024-12-31 09:55:00|86.3|85.8|86.37|85.87|86.41|85.91|86.29|85.79|99
1735639200000|2024-12-31 10:00:00|86.39|85.89|86.35|85.85|86.39|85.89|86.23|85.73|100
1735639500000|2024-12-31 10:05:00|86.36|85.86|86.16|85.66|86.4|85.9|86.14|85.64|112
1735639800000|2024-12-31 10:10:00|86.17|85.67|86.14|85.64|86.19|85.69|85.94|85.44|89
1735640100000|2024-12-31 10:15:00|86.16|85.66|86.05|85.55|86.16|85.66|85.92|85.42|158
1735640400000|2024-12-31 10:20:00|86.04|85.54|86.32|85.82|86.36|85.86|86.03|85.53|133
1735640700000|2024-12-31 10:25:00|86.34|85.84|86.37|85.87|86.42|85.92|86.29|85.79|76
1735641000000|2024-12-31 10:30:00|86.36|85.86|86.28|85.78|86.36|85.86|86.21|85.71|125
1735641300000|2024-12-31 10:35:00|86.27|85.77|86.31|85.81|86.43|85.93|86.24|85.74|122
1735641600000|2024-12-31 10:40:00|86.32|85.82|86.54|86.04|86.58|86.08|86.29|85.79|142
1735641900000|2024-12-31 10:45:00|86.55|86.05|86.39|85.89|86.64|86.14|86.38|85.88|177
1735642200000|2024-12-31 10:50:00|86.37|85.87|86.38|85.88|86.44|85.94|86.34|85.84|128
1735642500000|2024-12-31 10:55:00|86.37|85.87|86.27|85.77|86.41|85.91|86.22|85.72|80
1735642800000|2024-12-31 11:00:00|86.28|85.78|86.36|85.86|86.39|85.89|86.24|85.74|70
1735643100000|2024-12-31 11:05:00|86.37|85.87|86.39|85.89|86.53|86.03|86.34|85.84|81
1735643400000|2024-12-31 11:10:00|86.38|85.88|86.13|85.63|86.38|85.88|86.05|85.55|67
1735643700000|2024-12-31 11:15:00|86.12|85.62|86.03|85.53|86.22|85.72|86.03|85.53|88
1735644000000|2024-12-31 11:20:00|86.02|85.52|86.12|85.62|86.15|85.65|86.01|85.51|75
1735644300000|2024-12-31 11:25:00|86.11|85.61|86.12|85.62|86.13|85.63|86.04|85.54|45
1735644600000|2024-12-31 11:30:00|86.11|85.61|86.07|85.57|86.33|85.83|86.06|85.56|91
1735644900000|2024-12-31 11:35:00|86.06|85.56|86.07|85.57|86.12|85.62|86.02|85.52|68
1735645200000|2024-12-31 11:40:00|86.08|85.58|86.18|85.68|86.3|85.8|86.08|85.58|61
1735645500000|2024-12-31 11:45:00|86.22|85.72|86.18|85.68|86.27|85.77|86.14|85.64|54
1735645800000|2024-12-31 11:50:00|86.19|85.69|86.17|85.67|86.19|85.69|86.08|85.58|34
1735646100000|2024-12-31 11:55:00|86.18|85.68|86.12|85.62|86.2|85.7|86.09|85.59|34
1735646400000|2024-12-31 12:00:00|86.14|85.64|86.36|85.86|86.37|85.87|86.14|85.64|144
1735646700000|2024-12-31 12:05:00|86.38|85.88|86.5|86|86.54|86.04|86.31|85.81|142
1735647000000|2024-12-31 12:10:00|86.49|85.99|86.41|85.91|86.56|86.06|86.3|85.8|116
1735647300000|2024-12-31 12:15:00|86.42|85.92|86.46|85.96|86.58|86.08|86.38|85.88|105
1735647600000|2024-12-31 12:20:00|86.45|85.95|86.69|86.19|86.7|86.2|86.45|85.95|104
1735647900000|2024-12-31 12:25:00|86.7|86.2|86.73|86.23|86.83|86.33|86.64|86.14|146
1735648200000|2024-12-31 12:30:00|86.74|86.24|86.78|86.28|86.86|86.36|86.72|86.22|125
1735648500000|2024-12-31 12:35:00|86.77|86.27|86.44|85.94|86.79|86.29|86.44|85.94|150
1735648800000|2024-12-31 12:40:00|86.45|85.95|86.39|85.89|86.52|86.02|86.36|85.86|126
1735649100000|2024-12-31 12:45:00|86.4|85.9|86.26|85.76|86.42|85.92|86.24|85.74|102
1735649400000|2024-12-31 12:50:00|86.27|85.77|86.16|85.66|86.31|85.81|86.16|85.66|124
1735649700000|2024-12-31 12:55:00|86.17|85.67|85.92|85.42|86.2|85.7|85.92|85.42|74
1735650000000|2024-12-31 13:00:00|85.93|85.43|85.97|85.47|86.06|85.56|85.8|85.3|127
1735650300000|2024-12-31 13:05:00|85.96|85.46|86.11|85.61|86.12|85.62|85.87|85.37|122
1735650600000|2024-12-31 13:10:00|86.12|85.62|86.53|86.03|86.53|86.03|86.12|85.62|118
1735650900000|2024-12-31 13:15:00|86.54|86.04|87.18|86.68|87.21|86.71|86.52|86.02|215
1735651200000|2024-12-31 13:20:00|87.17|86.67|87.15|86.65|87.18|86.68|86.81|86.31|263
1735651500000|2024-12-31 13:25:00|87.14|86.64|87.77|87.27|88.06|87.56|87.12|86.62|289
1735651800000|2024-12-31 13:30:00|87.78|87.28|87.48|86.98|88.21|87.71|87.41|86.91|393
1735652100000|2024-12-31 13:35:00|87.47|86.97|87.22|86.72|87.69|87.19|87.21|86.71|278
1735652400000|2024-12-31 13:40:00|87.23|86.73|87.24|86.74|87.42|86.92|86.97|86.47|256
1735652700000|2024-12-31 13:45:00|87.25|86.75|87.56|87.06|87.63|87.13|87.2|86.7|220
1735653000000|2024-12-31 13:50:00|87.54|87.04|87.42|86.92|87.58|87.08|87.16|86.66|207
1735653300000|2024-12-31 13:55:00|87.39|86.89|87.17|86.67|87.39|86.89|87.04|86.54|235
1735653600000|2024-12-31 14:00:00|87.18|86.68|87.23|86.73|87.27|86.77|87.03|86.53|164
1735653900000|2024-12-31 14:05:00|87.27|86.77|87.36|86.86|87.44|86.94|87.26|86.76|120
1735654200000|2024-12-31 14:10:00|87.35|86.85|87.57|87.07|87.57|87.07|87.2|86.7|136
1735654500000|2024-12-31 14:15:00|87.58|87.08|87.68|87.18|87.71|87.21|87.42|86.92|160
1735654800000|2024-12-31 14:20:00|87.67|87.17|87.73|87.23|87.78|87.28|87.44|86.94|175
1735655100000|2024-12-31 14:25:00|87.72|87.22|87.69|87.19|87.79|87.29|87.57|87.07|141
1735655400000|2024-12-31 14:30:00|87.68|87.18|87.82|87.32|87.96|87.46|87.47|86.97|288
1735655700000|2024-12-31 14:35:00|87.83|87.33|87.08|86.58|87.91|87.41|87.07|86.57|310
1735656000000|2024-12-31 14:40:00|87.09|86.59|87.42|86.92|87.49|86.99|87.09|86.59|357
1735656300000|2024-12-31 14:45:00|87.41|86.91|87.46|86.96|87.76|87.26|87.29|86.79|365
1735656600000|2024-12-31 14:50:00|87.47|86.97|87.28|86.78|87.52|87.02|87.13|86.63|318
1735656900000|2024-12-31 14:55:00|87.27|86.77|87.33|86.83|87.39|86.89|87.18|86.68|238
1735657200000|2024-12-31 15:00:00|87.34|86.84|87.37|86.87|87.57|87.07|87.28|86.78|331
1735657500000|2024-12-31 15:05:00|87.36|86.86|86.79|86.29|87.43|86.93|86.67|86.17|332
1735657800000|2024-12-31 15:10:00|86.78|86.28|87.16|86.66|87.31|86.81|86.78|86.28|304
1735658100000|2024-12-31 15:15:00|87.14|86.64|87.11|86.61|87.19|86.69|86.9|86.4|285
1735658400000|2024-12-31 15:20:00|87.12|86.62|87.27|86.77|87.29|86.79|87.1|86.6|223
1735658700000|2024-12-31 15:25:00|87.26|86.76|87.6|87.1|87.65|87.15|87.26|86.76|236
1735659000000|2024-12-31 15:30:00|87.58|87.08|87.51|87.01|87.66|87.16|87.4|86.9|214
1735659300000|2024-12-31 15:35:00|87.5|87|87.74|87.24|87.76|87.26|87.44|86.94|235
1735659600000|2024-12-31 15:40:00|87.73|87.23|87.47|86.97|87.78|87.28|87.46|86.96|158
1735659900000|2024-12-31 15:45:00|87.48|86.98|87.42|86.92|87.57|87.07|87.36|86.86|219
1735660200000|2024-12-31 15:50:00|87.41|86.91|87.62|87.12|87.67|87.17|87.38|86.88|184
1735660500000|2024-12-31 15:55:00|87.61|87.11|87.33|86.83|87.63|87.13|87.28|86.78|142
1735660800000|2024-12-31 16:00:00|87.34|86.84|87.3|86.8|87.51|87.01|87.24|86.74|231
1735661100000|2024-12-31 16:05:00|87.29|86.79|87.47|86.97|87.52|87.02|87.24|86.74|220
1735661400000|2024-12-31 16:10:00|87.46|86.96|87.49|86.99|87.53|87.03|87.41|86.91|162
1735661700000|2024-12-31 16:15:00|87.5|87|87.44|86.94|87.59|87.09|87.41|86.91|221
1735662000000|2024-12-31 16:20:00|87.43|86.93|87.51|87.01|87.59|87.09|87.34|86.84|202
1735662300000|2024-12-31 16:25:00|87.5|87|87.32|86.82|87.51|87.01|87.26|86.76|129
1735662600000|2024-12-31 16:30:00|87.31|86.81|86.81|86.31|87.33|86.83|86.72|86.22|287
1735662900000|2024-12-31 16:35:00|86.82|86.32|87.08|86.58|87.08|86.58|86.8|86.3|227
1735663200000|2024-12-31 16:40:00|87.07|86.57|87.11|86.61|87.18|86.68|87.01|86.51|175
1735663500000|2024-12-31 16:45:00|87.09|86.59|87.11|86.61|87.26|86.76|87.07|86.57|197
1735663800000|2024-12-31 16:50:00|87.1|86.6|87.17|86.67|87.24|86.74|87.1|86.6|160
1735664100000|2024-12-31 16:55:00|87.16|86.66|87.12|86.62|87.19|86.69|87.08|86.58|143
1735664400000|2024-12-31 17:00:00|87.11|86.61|87.02|86.52|87.14|86.64|86.93|86.43|183
1735664700000|2024-12-31 17:05:00|87.01|86.51|86.99|86.49|87.03|86.53|86.83|86.33|154
1735665000000|2024-12-31 17:10:00|86.98|86.48|86.98|86.48|87.09|86.59|86.95|86.45|191
1735665300000|2024-12-31 17:15:00|86.99|86.49|86.93|86.43|87|86.5|86.75|86.25|186
1735665600000|2024-12-31 17:20:00|86.94|86.44|86.65|86.15|86.99|86.49|86.64|86.14|166
1735665900000|2024-12-31 17:25:00|86.66|86.16|86.58|86.08|86.76|86.26|86.54|86.04|147
1735666200000|2024-12-31 17:30:00|86.57|86.07|85.83|85.33|86.62|86.12|85.74|85.24|213
1735666500000|2024-12-31 17:35:00|85.82|85.32|84.82|84.32|85.82|85.32|84.51|84.01|382
1735666800000|2024-12-31 17:40:00|84.81|84.31|85.16|84.66|85.57|85.07|84.67|84.17|368
1735667100000|2024-12-31 17:45:00|85.17|84.67|84.94|84.44|85.21|84.71|84.85|84.35|273
1735667400000|2024-12-31 17:50:00|84.95|84.45|85.36|84.86|85.38|84.88|84.9|84.4|260
1735667700000|2024-12-31 17:55:00|85.37|84.87|85.48|84.98|85.56|85.06|85.3|84.8|199
1735668000000|2024-12-31 18:00:00|85.52|85.02|85.63|85.13|85.71|85.21|85.43|84.93|200
1735668300000|2024-12-31 18:05:00|85.62|85.12|85.86|85.36|85.88|85.38|85.51|85.01|194
1735668600000|2024-12-31 18:10:00|85.87|85.37|85.86|85.36|85.9|85.4|85.73|85.23|147
1735668900000|2024-12-31 18:15:00|85.85|85.35|85.73|85.23|85.89|85.39|85.65|85.15|178
1735669200000|2024-12-31 18:20:00|85.72|85.22|85.48|84.98|85.79|85.29|85.36|84.86|250
1735669500000|2024-12-31 18:25:00|85.47|84.97|85.65|85.15|85.67|85.17|85.41|84.91|146
1735669800000|2024-12-31 18:30:00|85.64|85.14|85.4|84.9|85.83|85.33|85.4|84.9|203
1735670100000|2024-12-31 18:35:00|85.41|84.91|85.4|84.9|85.46|84.96|85.15|84.65|224
1735670400000|2024-12-31 18:40:00|85.39|84.89|85.35|84.85|85.47|84.97|85.23|84.73|141
1735670700000|2024-12-31 18:45:00|85.37|84.87|85.48|84.98|85.5|85|85.21|84.71|132
1735671000000|2024-12-31 18:50:00|85.49|84.99|85.26|84.76|85.56|85.06|85.22|84.72|125
1735671300000|2024-12-31 18:55:00|85.29|84.79|85.29|84.79|85.34|84.84|85.23|84.73|111
1735671600000|2024-12-31 19:00:00|85.28|84.78|85.15|84.65|85.36|84.86|85.14|84.64|151
1735671900000|2024-12-31 19:05:00|85.16|84.66|85.3|84.8|85.32|84.82|85.13|84.63|196
1735672200000|2024-12-31 19:10:00|85.29|84.79|85.41|84.91|85.5|85|85.29|84.79|124
1735672500000|2024-12-31 19:15:00|85.39|84.89|85.33|84.83|85.39|84.89|85.23|84.73|115
1735672800000|2024-12-31 19:20:00|85.34|84.84|85.33|84.83|85.4|84.9|85.24|84.74|105
1735673100000|2024-12-31 19:25:00|85.34|84.84|85.41|84.91|85.5|85|85.34|84.84|103
1735673400000|2024-12-31 19:30:00|85.42|84.92|85.22|84.72|85.5|85|85.18|84.68|144
1735673700000|2024-12-31 19:35:00|85.23|84.73|85.16|84.66|85.28|84.78|85.03|84.53|91
1735674000000|2024-12-31 19:40:00|85.17|84.67|85.12|84.62|85.22|84.72|85.05|84.55|115
1735674300000|2024-12-31 19:45:00|85.13|84.63|85.4|84.9|85.48|84.98|85.11|84.61|155
1735674600000|2024-12-31 19:50:00|85.39|84.89|85.34|84.84|85.49|84.99|85.33|84.83|89
1735674900000|2024-12-31 19:55:00|85.35|84.85|85.31|84.81|85.35|84.85|85.27|84.77|56
1735675200000|2024-12-31 20:00:00|85.3|84.8|85.39|84.89|85.47|84.97|85.28|84.78|105
1735675500000|2024-12-31 20:05:00|85.41|84.91|85.63|85.13|85.67|85.17|85.41|84.91|148
1735675800000|2024-12-31 20:10:00|85.62|85.12|85.28|84.78|85.63|85.13|85.22|84.72|110
1735676100000|2024-12-31 20:15:00|85.27|84.77|85.38|84.88|85.38|84.88|85.21|84.71|155
1735676400000|2024-12-31 20:20:00|85.39|84.89|85.43|84.93|85.52|85.02|85.38|84.88|101
1735676700000|2024-12-31 20:25:00|85.42|84.92|85.54|85.04|85.55|85.05|85.41|84.91|70
1735677000000|2024-12-31 20:30:00|85.55|85.05|85.42|84.92|85.56|85.06|85.29|84.79|86
1735677300000|2024-12-31 20:35:00|85.43|84.93|85.38|84.88|85.45|84.95|85.29|84.79|94
1735677600000|2024-12-31 20:40:00|85.39|84.89|85.31|84.81|85.48|84.98|85.3|84.8|94
1735677900000|2024-12-31 20:45:00|85.3|84.8|85.38|84.88|85.38|84.88|85.19|84.69|158
1735678200000|2024-12-31 20:50:00|85.37|84.87|85.26|84.76|85.43|84.93|85.26|84.76|92
1735678500000|2024-12-31 20:55:00|85.25|84.75|85.26|84.76|85.31|84.81|85.09|84.59|105
1735678800000|2024-12-31 21:00:00|85.25|84.75|85.43|84.93|85.53|85.03|85.25|84.75|166
1735679100000|2024-12-31 21:05:00|85.46|84.96|85.29|84.79|85.46|84.96|85.2|84.7|101
1735679400000|2024-12-31 21:10:00|85.31|84.81|85.68|84.28|85.78|84.83|85.31|84.23|102
1735679700000|2024-12-31 21:15:00|85.7|84.3|85.69|84.29|85.7|84.3|85.51|84.11|116
1735680000000|2024-12-31 21:20:00|85.68|84.28|85.81|84.41|85.84|84.44|85.67|84.27|113
1735680300000|2024-12-31 21:25:00|85.83|84.43|85.81|84.41|85.86|84.46|85.73|84.33|71
1735680600000|2024-12-31 21:30:00|85.82|84.42|86.01|84.61|86.06|84.66|85.81|84.41|122
1735680900000|2024-12-31 21:35:00|86.02|84.62|86.24|84.84|86.29|84.89|86|84.6|90
1735681200000|2024-12-31 21:40:00|86.25|84.85|86.34|84.94|86.36|84.96|86.15|84.75|94
1735681500000|2024-12-31 21:45:00|86.33|84.93|86.17|84.77|86.33|84.93|86.1|84.7|147
1735681800000|2024-12-31 21:50:00|86.16|84.76|86.1|84.7|86.17|84.77|86.08|84.68|63
1735682100000|2024-12-31 21:55:00|86.11|84.71|86.06|84.66|86.11|84.71|86.02|84.62|77
1735682400000|2024-12-31 22:00:00|86.05|84.65|86.05|84.65|86.05|84.65|86.05|84.65|1
1735765200000|2025-01-01 21:00:00|85.71|84.81|93.2|91.4|93.59|91.79|85.71|84.81|147
1735765500000|2025-01-01 21:05:00|93.18|91.38|92.63|90.83|93.29|91.49|92.61|90.81|310
1735765800000|2025-01-01 21:10:00|92.62|90.82|93.15|91.35|93.28|91.48|92.56|90.76|241
1735766100000|2025-01-01 21:15:00|93.14|91.34|92.94|91.14|93.54|91.74|92.91|91.11|251
1735766400000|2025-01-01 21:20:00|92.98|91.18|93.29|91.49|93.36|91.56|92.96|91.16|199
1735766700000|2025-01-01 21:25:00|93.28|91.48|93.18|91.38|93.33|91.53|93.07|91.27|245
1735767000000|2025-01-01 21:30:00|93.19|91.39|93.04|91.24|93.24|91.44|92.98|91.18|222
1735767300000|2025-01-01 21:35:00|93.05|91.25|92.96|91.16|93.15|91.35|92.87|91.07|194
1735767600000|2025-01-01 21:40:00|92.95|91.15|92.76|90.96|93.16|91.36|92.76|90.96|218
1735767900000|2025-01-01 21:45:00|92.77|90.97|92.89|91.09|93|91.2|92.77|90.97|213
1735768200000|2025-01-01 21:50:00|92.9|91.1|92.96|91.16|93.03|91.23|92.83|91.03|188
1735768500000|2025-01-01 21:55:00|92.95|91.15|92.98|91.18|93.18|91.38|92.83|91.03|173
1735768800000|2025-01-01 22:00:00|92.97|91.17|92.24|91.74|93.03|91.86|92.18|91.13|172
1735769100000|2025-01-01 22:05:00|92.22|91.72|91.82|91.32|92.27|91.77|91.82|91.32|156
1735769400000|2025-01-01 22:10:00|91.81|91.31|92.1|91.6|92.23|91.73|91.79|91.29|138
1735769700000|2025-01-01 22:15:00|92.09|91.59|91.78|91.28|92.11|91.61|91.7|91.2|222
1735770000000|2025-01-01 22:20:00|91.77|91.27|91.81|91.31|91.94|91.44|91.55|91.05|151
1735770300000|2025-01-01 22:25:00|91.8|91.3|91.88|91.38|91.98|91.48|91.67|91.17|137
1735770600000|2025-01-01 22:30:00|91.94|91.44|92.2|91.7|92.29|91.79|91.9|91.4|91
1735770900000|2025-01-01 22:35:00|92.19|91.69|92.14|91.64|92.28|91.78|92.1|91.6|58
1735771200000|2025-01-01 22:40:00|92.11|91.61|92.52|92.02|92.52|92.02|92.1|91.6|93
1735771500000|2025-01-01 22:45:00|92.53|92.03|92.51|92.01|92.54|92.04|92.48|91.98|34
1735771800000|2025-01-01 22:50:00|92.5|92|92.83|92.33|92.83|92.33|92.49|91.99|102
1735772100000|2025-01-01 22:55:00|92.82|92.32|92.51|92.01|92.82|92.32|92.51|92.01|139
1735772400000|2025-01-01 23:00:00|92.52|92.02|92.55|92.05|92.73|92.23|92.25|91.75|287
1735772700000|2025-01-01 23:05:00|92.56|92.06|92.55|92.05|92.7|92.2|92.42|91.92|186
1735773000000|2025-01-01 23:10:00|92.52|92.02|92.32|91.82|92.6|92.1|92.28|91.78|155
1735773300000|2025-01-01 23:15:00|92.31|91.81|92.03|91.53|92.31|91.81|91.94|91.44|173
1735773600000|2025-01-01 23:20:00|92.04|91.54|92.05|91.55|92.21|91.71|92.01|91.51|133
1735773900000|2025-01-01 23:25:00|92.02|91.52|92.06|91.56|92.12|91.62|91.95|91.45|109
1735774200000|2025-01-01 23:30:00|92.05|91.55|92.06|91.56|92.07|91.57|91.92|91.42|134
1735774500000|2025-01-01 23:35:00|92.05|91.55|91.96|91.46|92.08|91.58|91.83|91.33|135
1735774800000|2025-01-01 23:40:00|91.97|91.47|91.97|91.47|92.09|91.59|91.97|91.47|81
1735775100000|2025-01-01 23:45:00|91.98|91.48|91.94|91.44|92.18|91.68|91.92|91.42|184
1735775400000|2025-01-01 23:50:00|91.95|91.45|92.27|91.77|92.29|91.79|91.94|91.44|111
1735775700000|2025-01-01 23:55:00|92.28|91.78|92.62|92.12|92.68|92.18|92.28|91.78|153
1735776000000|2025-01-02 00:00:00|92.63|92.13|93.09|92.59|93.61|93.11|92.63|92.13|307
1735776300000|2025-01-02 00:05:00|93.08|92.58|93.61|93.11|94.2|93.7|93.08|92.58|475
1735776600000|2025-01-02 00:10:00|93.62|93.12|93.8|93.3|94.06|93.56|93.46|92.96|462
1735776900000|2025-01-02 00:15:00|93.79|93.29|94.4|93.9|94.4|93.9|93.71|93.21|345
1735777200000|2025-01-02 00:20:00|94.41|93.91|95.12|94.62|95.26|94.76|94.41|93.91|336
1735777500000|2025-01-02 00:25:00|95.14|94.64|95.23|94.73|95.75|95.25|94.62|94.12|453
1735777800000|2025-01-02 00:30:00|95.22|94.72|95.29|94.79|95.66|95.16|94.86|94.36|449
1735778100000|2025-01-02 00:35:00|95.28|94.78|95.8|95.3|95.83|95.33|94.97|94.47|405
1735778400000|2025-01-02 00:40:00|95.81|95.31|95.65|95.15|95.84|95.34|95.45|94.95|397
1735778700000|2025-01-02 00:45:00|95.66|95.16|95.13|94.63|95.67|95.17|95.1|94.6|275
1735779000000|2025-01-02 00:50:00|95.12|94.62|95.1|94.6|95.33|94.83|94.91|94.41|289
1735779300000|2025-01-02 00:55:00|95.11|94.61|94.97|94.47|95.15|94.65|94.64|94.14|250
1735779600000|2025-01-02 01:00:00|94.96|94.46|95.15|94.65|95.76|95.26|94.96|94.46|387
1735779900000|2025-01-02 01:05:00|95.14|94.64|95.11|94.61|95.3|94.8|94.96|94.46|312
1735780200000|2025-01-02 01:10:00|95.12|94.62|95.27|94.77|95.33|94.83|94.92|94.42|240
1735780500000|2025-01-02 01:15:00|95.26|94.76|95.56|95.06|95.6|95.1|95.22|94.72|259
1735780800000|2025-01-02 01:20:00|95.55|95.05|95.53|95.03|95.71|95.21|95.25|94.75|213
1735781100000|2025-01-02 01:25:00|95.54|95.04|95.63|95.13|95.82|95.32|95.44|94.94|203
1735781400000|2025-01-02 01:30:00|95.64|95.14|95.22|94.72|95.73|95.23|94.85|94.35|251
1735781700000|2025-01-02 01:35:00|95.2|94.7|95.7|95.2|95.97|95.47|95.16|94.66|229
1735782000000|2025-01-02 01:40:00|95.69|95.19|95.95|95.45|95.95|95.45|95.6|95.1|182
1735782300000|2025-01-02 01:45:00|95.94|95.44|95.52|95.02|95.95|95.45|95.5|95|259
1735782600000|2025-01-02 01:50:00|95.51|95.01|94.74|94.24|95.56|95.06|94.73|94.23|190
1735782900000|2025-01-02 01:55:00|94.75|94.25|95.08|94.58|95.24|94.74|94.74|94.24|156
1735783200000|2025-01-02 02:00:00|95.09|94.59|94.76|94.26|95.11|94.61|94.67|94.17|201
1735783500000|2025-01-02 02:05:00|94.77|94.27|94.82|94.32|94.95|94.45|94.66|94.16|156
1735783800000|2025-01-02 02:10:00|94.8|94.3|94.68|94.18|94.8|94.3|94.52|94.02|146
1735784100000|2025-01-02 02:15:00|94.67|94.17|94.62|94.12|94.72|94.22|94.3|93.8|189
1735784400000|2025-01-02 02:20:00|94.6|94.1|94.85|94.35|95.03|94.53|94.58|94.08|180
1735784700000|2025-01-02 02:25:00|94.87|94.37|94.74|94.24|94.9|94.4|94.66|94.16|130
1735785000000|2025-01-02 02:30:00|94.72|94.22|94.58|94.08|94.72|94.22|94.49|93.99|199
1735785300000|2025-01-02 02:35:00|94.59|94.09|94.53|94.03|94.64|94.14|94.37|93.87|174
1735785600000|2025-01-02 02:40:00|94.54|94.04|94.44|93.94|94.56|94.06|94.38|93.88|152
1735785900000|2025-01-02 02:45:00|94.45|93.95|94.39|93.89|94.57|94.07|94.34|93.84|138
1735786200000|2025-01-02 02:50:00|94.4|93.9|94.52|94.02|94.58|94.08|94.39|93.89|126
1735786500000|2025-01-02 02:55:00|94.51|94.01|94.62|94.12|94.62|94.12|94.41|93.91|116
1735786800000|2025-01-02 03:00:00|94.63|94.13|94.57|94.07|94.88|94.38|94.52|94.02|180
1735787100000|2025-01-02 03:05:00|94.58|94.08|94.46|93.96|94.62|94.12|94.45|93.95|125
1735787400000|2025-01-02 03:10:00|94.47|93.97|94.43|93.93|94.57|94.07|94.43|93.93|119
1735787700000|2025-01-02 03:15:00|94.42|93.92|94.46|93.96|94.59|94.09|94.42|93.92|100
1735788000000|2025-01-02 03:20:00|94.45|93.95|94.76|94.26|94.76|94.26|94.45|93.95|102
1735788300000|2025-01-02 03:25:00|94.82|94.32|94.73|94.23|94.85|94.35|94.65|94.15|99
1735788600000|2025-01-02 03:30:00|94.72|94.22|94.55|94.05|94.82|94.32|94.55|94.05|107
1735788900000|2025-01-02 03:35:00|94.54|94.04|94.53|94.03|94.65|94.15|94.48|93.98|111
1735789200000|2025-01-02 03:40:00|94.54|94.04|94.67|94.17|94.89|94.39|94.5|94|140
1735789500000|2025-01-02 03:45:00|94.68|94.18|94.77|94.27|94.91|94.41|94.68|94.18|163
1735789800000|2025-01-02 03:50:00|94.78|94.28|94.68|94.18|94.81|94.31|94.64|94.14|124
1735790100000|2025-01-02 03:55:00|94.67|94.17|94.65|94.15|94.73|94.23|94.6|94.1|90
1735790400000|2025-01-02 04:00:00|94.67|94.17|94.5|94|94.81|94.31|94.46|93.96|168
1735790700000|2025-01-02 04:05:00|94.52|94.02|94.47|93.97|94.57|94.07|94.43|93.93|100
1735791000000|2025-01-02 04:10:00|94.48|93.98|94.49|93.99|94.71|94.21|94.47|93.97|124
1735791300000|2025-01-02 04:15:00|94.48|93.98|94.31|93.81|94.62|94.12|94.27|93.77|135
1735791600000|2025-01-02 04:20:00|94.33|93.83|94.2|93.7|94.41|93.91|94.2|93.7|116
1735791900000|2025-01-02 04:25:00|94.19|93.69|94.06|93.56|94.19|93.69|94.05|93.55|122
1735792200000|2025-01-02 04:30:00|94.08|93.58|94.26|93.76|94.27|93.77|94.08|93.58|150
1735792500000|2025-01-02 04:35:00|94.25|93.75|94.75|94.25|94.76|94.26|94.21|93.71|172
1735792800000|2025-01-02 04:40:00|94.76|94.26|94.92|94.42|95.25|94.75|94.76|94.26|216
1735793100000|2025-01-02 04:45:00|94.94|94.44|95.28|94.78|95.28|94.78|94.91|94.41|194
1735793400000|2025-01-02 04:50:00|95.27|94.77|95.3|94.8|95.39|94.89|95.24|94.74|196
1735793700000|2025-01-02 04:55:00|95.28|94.78|94.91|94.41|95.36|94.86|94.88|94.38|166
1735794000000|2025-01-02 05:00:00|94.89|94.39|94.37|93.87|94.94|94.44|94.36|93.86|232
1735794300000|2025-01-02 05:05:00|94.4|93.9|94.42|93.92|94.49|93.99|94.19|93.69|198
1735794600000|2025-01-02 05:10:00|94.41|93.91|94.46|93.96|94.62|94.12|94.34|93.84|208
1735794900000|2025-01-02 05:15:00|94.48|93.98|94.29|93.79|94.54|94.04|94.18|93.68|220
1735795200000|2025-01-02 05:20:00|94.28|93.78|94.35|93.85|94.42|93.92|94.23|93.73|111
1735795500000|2025-01-02 05:25:00|94.36|93.86|94.21|93.71|94.42|93.92|94.18|93.68|173
1735795800000|2025-01-02 05:30:00|94.2|93.7|94.27|93.77|94.32|93.82|94.07|93.57|143
1735796100000|2025-01-02 05:35:00|94.28|93.78|94.3|93.8|94.34|93.84|94.21|93.71|97
1735796400000|2025-01-02 05:40:00|94.31|93.81|94.28|93.78|94.33|93.83|94.16|93.66|97
1735796700000|2025-01-02 05:45:00|94.29|93.79|94.23|93.73|94.37|93.87|94.15|93.65|81
1735797000000|2025-01-02 05:50:00|94.24|93.74|93.81|93.31|94.24|93.74|93.7|93.2|146
1735797300000|2025-01-02 05:55:00|93.8|93.3|93.68|93.18|93.81|93.31|93.5|93|142
1735797600000|2025-01-02 06:00:00|93.7|93.2|93.84|93.34|93.89|93.39|93.63|93.13|161
1735797900000|2025-01-02 06:05:00|93.85|93.35|93.48|92.98|93.85|93.35|93.4|92.9|144
1735798200000|2025-01-02 06:10:00|93.49|92.99|93.42|92.92|93.55|93.05|93.38|92.88|141
1735798500000|2025-01-02 06:15:00|93.43|92.93|93.23|92.73|93.47|92.97|93.16|92.66|119
1735798800000|2025-01-02 06:20:00|93.24|92.74|93.27|92.77|93.36|92.86|93.09|92.59|158
1735799100000|2025-01-02 06:25:00|93.28|92.78|92.99|92.49|93.4|92.9|92.96|92.46|123
1735799400000|2025-01-02 06:30:00|92.98|92.48|93.19|92.69|93.23|92.73|92.89|92.39|197
1735799700000|2025-01-02 06:35:00|93.21|92.71|93.21|92.71|93.33|92.83|93.11|92.61|138
1735800000000|2025-01-02 06:40:00|93.24|92.74|93.25|92.75|93.32|92.82|93.16|92.66|125
1735800300000|2025-01-02 06:45:00|93.26|92.76|93.06|92.56|93.28|92.78|93.04|92.54|76
1735800600000|2025-01-02 06:50:00|93.07|92.57|92.98|92.48|93.13|92.63|92.92|92.42|112
1735800900000|2025-01-02 06:55:00|92.97|92.47|93.16|92.66|93.23|92.73|92.97|92.47|139
1735801200000|2025-01-02 07:00:00|93.15|92.65|93.23|92.73|93.27|92.77|93|92.5|138
1735801500000|2025-01-02 07:05:00|93.22|92.72|93.4|92.9|93.45|92.95|93.12|92.62|149
1735801800000|2025-01-02 07:10:00|93.39|92.89|93.49|92.99|93.54|93.04|93.29|92.79|139
1735802100000|2025-01-02 07:15:00|93.48|92.98|93.54|93.04|93.64|93.14|93.43|92.93|132
1735802400000|2025-01-02 07:20:00|93.56|93.06|93.66|93.16|93.7|93.2|93.42|92.92|135
1735802700000|2025-01-02 07:25:00|93.65|93.15|93.49|92.99|93.66|93.16|93.48|92.98|139
1735803000000|2025-01-02 07:30:00|93.5|93|93.59|93.09|93.66|93.16|93.41|92.91|164
1735803300000|2025-01-02 07:35:00|93.58|93.08|93.59|93.09|93.64|93.14|93.47|92.97|100
1735803600000|2025-01-02 07:40:00|93.58|93.08|93.77|93.27|93.77|93.27|93.55|93.05|100
1735803900000|2025-01-02 07:45:00|93.76|93.26|93.75|93.25|93.94|93.44|93.7|93.2|122
1735804200000|2025-01-02 07:50:00|93.77|93.27|93.78|93.28|93.84|93.34|93.73|93.23|91
1735804500000|2025-01-02 07:55:00|93.79|93.29|93.79|93.29|93.85|93.35|93.71|93.21|90
1735804800000|2025-01-02 08:00:00|93.8|93.3|93.78|93.28|93.83|93.33|93.57|93.07|164
1735805100000|2025-01-02 08:05:00|93.77|93.27|93.75|93.25|93.77|93.27|93.66|93.16|90
1735805400000|2025-01-02 08:10:00|93.74|93.24|93.89|93.39|93.93|93.43|93.66|93.16|91
1735805700000|2025-01-02 08:15:00|93.9|93.4|93.58|93.08|93.9|93.4|93.49|92.99|161
1735806000000|2025-01-02 08:20:00|93.59|93.09|93.39|92.89|93.65|93.15|93.39|92.89|100
1735806300000|2025-01-02 08:25:00|93.36|92.86|93.6|93.1|93.63|93.13|93.31|92.81|117
1735806600000|2025-01-02 08:30:00|93.61|93.11|93.49|92.99|93.61|93.11|93.35|92.85|124
1735806900000|2025-01-02 08:35:00|93.5|93|93.45|92.95|93.55|93.05|93.4|92.9|131
1735807200000|2025-01-02 08:40:00|93.46|92.96|93.64|93.14|93.64|93.14|93.45|92.95|145
1735807500000|2025-01-02 08:45:00|93.63|93.13|93.67|93.17|93.69|93.19|93.51|93.01|132
1735807800000|2025-01-02 08:50:00|93.66|93.16|93.98|93.48|93.98|93.48|93.66|93.16|149
1735808100000|2025-01-02 08:55:00|93.99|93.49|94.05|93.55|94.12|93.62|93.94|93.44|146
1735808400000|2025-01-02 09:00:00|94.04|93.54|94.12|93.62|94.22|93.72|94.02|93.52|160
1735808700000|2025-01-02 09:05:00|94.11|93.61|94.03|93.53|94.12|93.62|93.93|93.43|143
1735809000000|2025-01-02 09:10:00|94.02|93.52|94.23|93.73|94.33|93.83|94|93.5|168
1735809300000|2025-01-02 09:15:00|94.25|93.75|94.34|93.84|94.37|93.87|94.2|93.7|131
1735809600000|2025-01-02 09:20:00|94.33|93.83|94.51|94.01|94.55|94.05|94.32|93.82|95
1735809900000|2025-01-02 09:25:00|94.5|94|94.86|94.36|94.88|94.38|94.43|93.93|116
1735810200000|2025-01-02 09:30:00|94.84|94.34|94.98|94.48|95.08|94.58|94.8|94.3|122
1735810500000|2025-01-02 09:35:00|94.97|94.47|95.02|94.52|95.03|94.53|94.91|94.41|116
1735810800000|2025-01-02 09:40:00|95.01|94.51|95.13|94.63|95.16|94.66|95.01|94.51|103
1735811100000|2025-01-02 09:45:00|95.12|94.62|94.92|94.42|95.13|94.63|94.74|94.24|160
1735811400000|2025-01-02 09:50:00|94.91|94.41|95.32|94.82|95.32|94.82|94.87|94.37|177
1735811700000|2025-01-02 09:55:00|95.31|94.81|95.33|94.83|95.43|94.93|95.21|94.71|232
1735812000000|2025-01-02 10:00:00|95.32|94.82|95.63|95.13|95.65|95.15|95.24|94.74|207
1735812300000|2025-01-02 10:05:00|95.62|95.12|95.33|94.83|95.62|95.12|95.25|94.75|162
1735812600000|2025-01-02 10:10:00|95.34|94.84|95.37|94.87|95.45|94.95|95.3|94.8|116
1735812900000|2025-01-02 10:15:00|95.39|94.89|95.36|94.86|95.44|94.94|95.28|94.78|109
1735813200000|2025-01-02 10:20:00|95.37|94.87|95.57|95.07|95.69|95.19|95.36|94.86|152
1735813500000|2025-01-02 10:25:00|95.58|95.08|95.65|95.15|95.69|95.19|95.58|95.08|137
1735813800000|2025-01-02 10:30:00|95.64|95.14|97.32|96.82|97.33|96.83|95.62|95.12|268
1735814100000|2025-01-02 10:35:00|97.31|96.81|96.99|96.49|97.31|96.81|96.8|96.3|367
1735814400000|2025-01-02 10:40:00|96.98|96.48|96.57|96.07|96.98|96.48|96.53|96.03|204
1735814700000|2025-01-02 10:45:00|96.58|96.08|97.15|96.65|97.18|96.68|96.27|95.77|252
1735815000000|2025-01-02 10:50:00|97.14|96.64|97.63|97.13|97.66|97.16|97.07|96.57|210
1735815300000|2025-01-02 10:55:00|97.64|97.14|97.05|96.55|97.67|97.17|97.05|96.55|273
1735815600000|2025-01-02 11:00:00|97.12|96.62|96.49|95.99|97.14|96.64|96.49|95.99|184
1735815900000|2025-01-02 11:05:00|96.5|96|96.9|96.4|97.08|96.58|96.5|96|155
1735816200000|2025-01-02 11:10:00|96.89|96.39|96.38|95.88|96.89|96.39|96.29|95.79|137
1735816500000|2025-01-02 11:15:00|96.36|95.86|96.16|95.66|96.37|95.87|96.12|95.62|155
1735816800000|2025-01-02 11:20:00|96.15|95.65|96.26|95.76|96.42|95.92|96.15|95.65|113
1735817100000|2025-01-02 11:25:00|96.27|95.77|96.57|96.07|96.57|96.07|96.25|95.75|150
1735817400000|2025-01-02 11:30:00|96.54|96.04|96.98|96.48|96.98|96.48|96.51|96.01|148
1735817700000|2025-01-02 11:35:00|96.97|96.47|96.96|96.46|97.11|96.61|96.88|96.38|149
1735818000000|2025-01-02 11:40:00|96.95|96.45|97.23|96.73|97.25|96.75|96.75|96.25|157
1735818300000|2025-01-02 11:45:00|97.24|96.74|97.4|96.9|97.74|97.24|97.23|96.73|261
1735818600000|2025-01-02 11:50:00|97.39|96.89|97.19|96.69|97.39|96.89|97.08|96.58|133
1735818900000|2025-01-02 11:55:00|97.17|96.67|97.48|96.98|97.57|97.07|97.17|96.67|113
1735819200000|2025-01-02 12:00:00|97.53|97.03|98.2|97.7|98.2|97.7|97.53|97.03|214
1735819500000|2025-01-02 12:05:00|98.19|97.69|98.13|97.63|98.68|98.18|98.12|97.62|281
1735819800000|2025-01-02 12:10:00|98.14|97.64|98.37|97.87|98.51|98.01|97.99|97.49|192
1735820100000|2025-01-02 12:15:00|98.36|97.86|98.48|97.98|98.6|98.1|98.12|97.62|184
1735820400000|2025-01-02 12:20:00|98.49|97.99|97.92|97.42|98.52|98.02|97.92|97.42|253
1735820700000|2025-01-02 12:25:00|97.93|97.43|97.88|97.38|98.11|97.61|97.8|97.3|155
1735821000000|2025-01-02 12:30:00|97.89|97.39|97.45|96.95|97.9|97.4|97.24|96.74|231
1735821300000|2025-01-02 12:35:00|97.41|96.91|97.35|96.85|97.52|97.02|97.27|96.77|159
1735821600000|2025-01-02 12:40:00|97.36|96.86|97.5|97|97.59|97.09|97.36|96.86|159
1735821900000|2025-01-02 12:45:00|97.51|97.01|98.14|97.64|98.15|97.65|97.51|97.01|195
1735822200000|2025-01-02 12:50:00|98.15|97.65|97.86|97.36|98.36|97.86|97.8|97.3|189
1735822500000|2025-01-02 12:55:00|97.87|97.37|97.62|97.12|97.87|97.37|97.49|96.99|94
1735822800000|2025-01-02 13:00:00|97.66|97.16|97.58|97.08|97.66|97.16|97.47|96.97|163
1735823100000|2025-01-02 13:05:00|97.59|97.09|97.62|97.12|97.77|97.27|97.56|97.06|104
1735823400000|2025-01-02 13:10:00|97.61|97.11|97.07|96.57|97.61|97.11|97.05|96.55|178
1735823700000|2025-01-02 13:15:00|97.08|96.58|96.92|96.42|97.33|96.83|96.71|96.21|228
1735824000000|2025-01-02 13:20:00|96.91|96.41|96.86|96.36|96.99|96.49|96.78|96.28|177
1735824300000|2025-01-02 13:25:00|96.87|96.37|97.06|96.56|97.13|96.63|96.87|96.37|202
1735824600000|2025-01-02 13:30:00|97.07|96.57|96.91|96.41|97.12|96.62|96.75|96.25|296
1735824900000|2025-01-02 13:35:00|96.89|96.39|97.02|96.52|97.1|96.6|96.88|96.38|206
1735825200000|2025-01-02 13:40:00|97.03|96.53|96.86|96.36|97.03|96.53|96.77|96.27|226
1735825500000|2025-01-02 13:45:00|96.85|96.35|96.91|96.41|97.11|96.61|96.7|96.2|187
1735825800000|2025-01-02 13:50:00|96.93|96.43|96.61|96.11|97.05|96.55|96.6|96.1|173
1735826100000|2025-01-02 13:55:00|96.6|96.1|96.73|96.23|96.98|96.48|96.48|95.98|193
1735826400000|2025-01-02 14:00:00|96.75|96.25|95.99|95.49|96.82|96.32|95.8|95.3|321
1735826700000|2025-01-02 14:05:00|95.98|95.48|96.44|95.94|96.65|96.15|95.97|95.47|384
1735827000000|2025-01-02 14:10:00|96.45|95.95|96.29|95.79|96.49|95.99|96.17|95.67|287
1735827300000|2025-01-02 14:15:00|96.3|95.8|96.05|95.55|96.52|96.02|95.99|95.49|246
1735827600000|2025-01-02 14:20:00|96.15|95.65|96.3|95.8|96.34|95.84|96.03|95.53|166
1735827900000|2025-01-02 14:25:00|96.32|95.82|96.67|96.17|96.73|96.23|96.32|95.82|172
1735828200000|2025-01-02 14:30:00|96.65|96.15|96.75|96.25|97.99|97.49|96.54|96.04|448
1735828500000|2025-01-02 14:35:00|96.74|96.24|96.16|95.66|96.76|96.26|96.03|95.53|425
1735828800000|2025-01-02 14:40:00|96.17|95.67|96.8|96.3|97.1|96.6|96.11|95.61|394
1735829100000|2025-01-02 14:45:00|96.81|96.31|96.95|96.45|97.31|96.81|96.73|96.23|525
1735829400000|2025-01-02 14:50:00|96.94|96.44|96.85|96.35|96.99|96.49|96.51|96.01|516
1735829700000|2025-01-02 14:55:00|96.84|96.34|96.92|96.42|96.94|96.44|96.58|96.08|456
1735830000000|2025-01-02 15:00:00|96.91|96.41|96.51|96.01|96.98|96.48|96.41|95.91|462
1735830300000|2025-01-02 15:05:00|96.53|96.03|96.4|95.9|96.64|96.14|96.25|95.75|236
1735830600000|2025-01-02 15:10:00|96.34|95.84|96.45|95.95|96.56|96.06|96.2|95.7|228
1735830900000|2025-01-02 15:15:00|96.44|95.94|95.95|95.45|96.55|96.05|95.95|95.45|215
1735831200000|2025-01-02 15:20:00|95.94|95.44|95.45|94.95|95.96|95.46|95.37|94.87|266
1735831500000|2025-01-02 15:25:00|95.43|94.93|95.75|95.25|95.78|95.28|95.41|94.91|241
1735831800000|2025-01-02 15:30:00|95.73|95.23|95.55|95.05|95.93|95.43|95.53|95.03|273
1735832100000|2025-01-02 15:35:00|95.56|95.06|95.53|95.03|95.64|95.14|95.37|94.87|224
1735832400000|2025-01-02 15:40:00|95.52|95.02|95.56|95.06|95.68|95.18|95.36|94.86|171
1735832700000|2025-01-02 15:45:00|95.55|95.05|96.32|95.82|96.34|95.84|95.54|95.04|213
1735833000000|2025-01-02 15:50:00|96.31|95.81|96.05|95.55|96.32|95.82|95.77|95.27|212
1735833300000|2025-01-02 15:55:00|96.06|95.56|95.84|95.34|96.06|95.56|95.81|95.31|155
1735833600000|2025-01-02 16:00:00|95.81|95.31|95.56|95.06|96.07|95.57|95.44|94.94|211
1735833900000|2025-01-02 16:05:00|95.58|95.08|95.78|95.28|95.86|95.36|95.52|95.02|203
1735834200000|2025-01-02 16:10:00|95.77|95.27|95.95|95.45|96.01|95.51|95.66|95.16|156
1735834500000|2025-01-02 16:15:00|95.91|95.41|96.32|95.82|96.66|96.16|95.84|95.34|283
1735834800000|2025-01-02 16:20:00|96.33|95.83|96.37|95.87|96.51|96.01|96.23|95.73|305
1735835100000|2025-01-02 16:25:00|96.36|95.86|96.67|96.17|96.7|96.2|96.36|95.86|202
1735835400000|2025-01-02 16:30:00|96.69|96.19|96.48|95.98|96.72|96.22|96.31|95.81|220
1735835700000|2025-01-02 16:35:00|96.49|95.99|96.59|96.09|96.72|96.22|96.43|95.93|199
1735836000000|2025-01-02 16:40:00|96.54|96.04|96.74|96.24|96.77|96.27|96.49|95.99|212
1735836300000|2025-01-02 16:45:00|96.72|96.22|96.81|96.31|96.86|96.36|96.57|96.07|193
1735836600000|2025-01-02 16:50:00|96.82|96.32|96.52|96.02|96.83|96.33|96.37|95.87|237
1735836900000|2025-01-02 16:55:00|96.5|96|96.49|95.99|96.67|96.17|96.48|95.98|181
1735837200000|2025-01-02 17:00:00|96.44|95.94|96.41|95.91|96.44|95.94|96.24|95.74|205
1735837500000|2025-01-02 17:05:00|96.42|95.92|96.6|96.1|96.84|96.34|96.38|95.88|199
1735837800000|2025-01-02 17:10:00|96.59|96.09|96.71|96.21|96.71|96.21|96.33|95.83|218
1735838100000|2025-01-02 17:15:00|96.72|96.22|96.59|96.09|96.76|96.26|96.53|96.03|152
1735838400000|2025-01-02 17:20:00|96.58|96.08|96.35|95.85|96.59|96.09|96.32|95.82|131
1735838700000|2025-01-02 17:25:00|96.34|95.84|96.3|95.8|96.41|95.91|96.27|95.77|88
1735839000000|2025-01-02 17:30:00|96.29|95.79|95.84|95.34|96.29|95.79|95.74|95.24|190
1735839300000|2025-01-02 17:35:00|95.83|95.33|95.4|94.9|95.93|95.43|95.37|94.87|242
1735839600000|2025-01-02 17:40:00|95.43|94.93|95.3|94.8|95.65|95.15|95.18|94.68|223
1735839900000|2025-01-02 17:45:00|95.31|94.81|94.96|94.46|95.45|94.95|94.87|94.37|227
1735840200000|2025-01-02 17:50:00|94.95|94.45|95.26|94.76|95.34|94.84|94.93|94.43|175
1735840500000|2025-01-02 17:55:00|95.27|94.77|95.62|95.12|95.63|95.13|95.27|94.77|190
1735840800000|2025-01-02 18:00:00|95.61|95.11|95.49|94.99|95.88|95.38|95.4|94.9|219
1735841100000|2025-01-02 18:05:00|95.5|95|95.88|95.38|95.94|95.44|95.44|94.94|193
1735841400000|2025-01-02 18:10:00|95.89|95.39|95.79|95.29|95.94|95.44|95.73|95.23|92
1735841700000|2025-01-02 18:15:00|95.78|95.28|95.89|95.39|95.9|95.4|95.65|95.15|141
1735842000000|2025-01-02 18:20:00|95.9|95.4|96.16|95.66|96.18|95.68|95.89|95.39|141
1735842300000|2025-01-02 18:25:00|96.14|95.64|96.11|95.61|96.15|95.65|96.02|95.52|109
1735842600000|2025-01-02 18:30:00|96.09|95.59|95.9|95.4|96.15|95.65|95.8|95.3|187
1735842900000|2025-01-02 18:35:00|95.91|95.41|96.05|95.55|96.12|95.62|95.91|95.41|107
1735843200000|2025-01-02 18:40:00|96.06|95.56|96.11|95.61|96.17|95.67|95.92|95.42|95
1735843500000|2025-01-02 18:45:00|96.12|95.62|96.07|95.57|96.19|95.69|96.06|95.56|136
1735843800000|2025-01-02 18:50:00|96.06|95.56|96.1|95.6|96.12|95.62|95.99|95.49|91
1735844100000|2025-01-02 18:55:00|96.11|95.61|96.49|95.99|96.53|96.03|96.1|95.6|135
1735844400000|2025-01-02 19:00:00|96.48|95.98|96.5|96|96.5|96|96.22|95.72|135
1735844700000|2025-01-02 19:05:00|96.51|96.01|96.42|95.92|96.63|96.13|96.38|95.88|121
1735845000000|2025-01-02 19:10:00|96.43|95.93|96.36|95.86|96.48|95.98|96.35|95.85|58
1735845300000|2025-01-02 19:15:00|96.37|95.87|96.43|95.93|96.46|95.96|96.32|95.82|104
1735845600000|2025-01-02 19:20:00|96.42|95.92|96.48|95.98|96.55|96.05|96.4|95.9|111
1735845900000|2025-01-02 19:25:00|96.49|95.99|96.39|95.89|96.56|96.06|96.38|95.88|130
1735846200000|2025-01-02 19:30:00|96.38|95.88|95.96|95.46|96.38|95.88|95.95|95.45|94
1735846500000|2025-01-02 19:35:00|95.97|95.47|96|95.5|96.09|95.59|95.8|95.3|82
1735846800000|2025-01-02 19:40:00|96.01|95.51|96.06|95.56|96.13|95.63|96|95.5|59
1735847100000|2025-01-02 19:45:00|96.07|95.57|96.01|95.51|96.11|95.61|95.84|95.34|136
1735847400000|2025-01-02 19:50:00|96.02|95.52|96.36|95.86|96.36|95.86|95.98|95.48|102
1735847700000|2025-01-02 19:55:00|96.37|95.87|96|95.5|96.46|95.96|96|95.5|96
1735848000000|2025-01-02 20:00:00|96.04|95.54|96.5|96|96.5|96|96.04|95.54|120
1735848300000|2025-01-02 20:05:00|96.49|95.99|96.44|95.94|96.5|96|96.29|95.79|140
1735848600000|2025-01-02 20:10:00|96.45|95.95|96.62|96.12|96.71|96.21|96.45|95.95|127
1735848900000|2025-01-02 20:15:00|96.61|96.11|96.75|96.25|96.77|96.27|96.54|96.04|138
1735849200000|2025-01-02 20:20:00|96.76|96.26|96.72|96.22|96.9|96.4|96.7|96.2|192
1735849500000|2025-01-02 20:25:00|96.71|96.21|96.46|95.96|96.78|96.28|96.4|95.9|147
1735849800000|2025-01-02 20:30:00|96.47|95.97|96.23|95.73|96.49|95.99|96.19|95.69|184
1735850100000|2025-01-02 20:35:00|96.21|95.71|95.89|95.39|96.21|95.71|95.89|95.39|109
1735850400000|2025-01-02 20:40:00|95.85|95.35|95.93|95.43|96.05|95.55|95.84|95.34|106
1735850700000|2025-01-02 20:45:00|95.92|95.42|96.28|95.78|96.29|95.79|95.85|95.35|162
1735851000000|2025-01-02 20:50:00|96.3|95.8|96.35|95.85|96.45|95.95|96.21|95.71|138
1735851300000|2025-01-02 20:55:00|96.34|95.84|96.34|95.84|96.36|95.86|96.19|95.69|128
1735851600000|2025-01-02 21:00:00|96.33|95.83|96.48|95.98|96.57|96.07|96.33|95.83|110
1735851900000|2025-01-02 21:05:00|96.46|95.96|96.27|95.77|96.46|95.96|96.11|95.61|101
1735852200000|2025-01-02 21:10:00|96.28|95.78|96.1|95.6|96.29|95.79|96.06|95.56|75
1735852500000|2025-01-02 21:15:00|96.11|95.61|96.29|95.79|96.38|95.88|96.04|95.54|85
1735852800000|2025-01-02 21:20:00|96.27|95.77|96.47|95.97|96.48|95.98|96.23|95.73|76
1735853100000|2025-01-02 21:25:00|96.48|95.98|96.7|96.2|96.78|96.28|96.48|95.98|86
1735853400000|2025-01-02 21:30:00|96.69|96.19|96.32|95.82|96.69|96.19|96.29|95.79|138
1735853700000|2025-01-02 21:35:00|96.31|95.81|96.62|96.12|96.65|96.15|96.31|95.81|117
1735854000000|2025-01-02 21:40:00|96.66|96.16|96.69|96.19|96.87|96.37|96.56|96.06|107
1735854300000|2025-01-02 21:45:00|96.68|96.18|96.8|96.3|96.81|96.31|96.53|96.03|90
1735854600000|2025-01-02 21:50:00|96.79|96.29|96.85|96.35|96.86|96.36|96.64|96.14|99
1735854900000|2025-01-02 21:55:00|96.86|96.36|96.95|96.45|97.04|96.54|96.86|96.36|114
1735855200000|2025-01-02 22:00:00|96.91|96.41|96.71|96.21|96.93|96.43|96.57|96.07|133
1735855500000|2025-01-02 22:05:00|96.72|96.22|96.81|96.31|96.87|96.37|96.64|96.14|69
1735855800000|2025-01-02 22:10:00|96.8|96.3|96.63|96.13|96.8|96.3|96.47|95.97|99
1735856100000|2025-01-02 22:15:00|96.62|96.12|96.8|96.3|96.84|96.34|96.46|95.96|153
1735856400000|2025-01-02 22:20:00|96.79|96.29|96.24|95.74|96.83|96.33|96.19|95.69|164
1735856700000|2025-01-02 22:25:00|96.25|95.75|96.59|96.09|96.64|96.14|96.25|95.75|113
1735857000000|2025-01-02 22:30:00|96.6|96.1|96.99|96.49|97.12|96.62|96.6|96.1|120
1735857300000|2025-01-02 22:35:00|96.98|96.48|96.84|96.34|96.99|96.49|96.75|96.25|110
1735857600000|2025-01-02 22:40:00|96.74|96.24|96.75|96.25|96.81|96.31|96.64|96.14|61
1735857900000|2025-01-02 22:45:00|96.76|96.26|96.83|96.33|96.83|96.33|96.62|96.12|78
1735858200000|2025-01-02 22:50:00|96.84|96.34|96.79|96.29|96.95|96.45|96.78|96.28|94
1735858500000|2025-01-02 22:55:00|96.78|96.28|96.57|96.07|96.78|96.28|96.56|96.06|77
1735858800000|2025-01-02 23:00:00|96.56|96.06|96.67|96.17|96.78|96.28|96.54|96.04|200
1735859100000|2025-01-02 23:05:00|96.66|96.16|96.3|95.8|96.68|96.18|96.19|95.69|144
1735859400000|2025-01-02 23:10:00|96.28|95.78|96.28|95.78|96.44|95.94|96.19|95.69|99
1735859700000|2025-01-02 23:15:00|96.27|95.77|96.56|96.06|96.56|96.06|96.21|95.71|122
1735860000000|2025-01-02 23:20:00|96.55|96.05|96.52|96.02|96.66|96.16|96.52|96.02|104
1735860300000|2025-01-02 23:25:00|96.53|96.03|96.56|96.06|96.64|96.14|96.47|95.97|83
1735860600000|2025-01-02 23:30:00|96.57|96.07|96.73|96.23|96.78|96.28|96.57|96.07|90
1735860900000|2025-01-02 23:35:00|96.72|96.22|96.8|96.3|96.91|96.41|96.71|96.21|68
1735861200000|2025-01-02 23:40:00|96.78|96.28|96.81|96.31|96.88|96.38|96.68|96.18|79
1735861500000|2025-01-02 23:45:00|96.8|96.3|96.63|96.13|96.8|96.3|96.54|96.04|56
1735861800000|2025-01-02 23:50:00|96.62|96.12|96.57|96.07|96.69|96.19|96.53|96.03|44
1735862100000|2025-01-02 23:55:00|96.62|96.12|96.46|95.96|96.62|96.12|96.46|95.96|40
1735862400000|2025-01-03 00:00:00|96.47|95.97|96.77|96.27|96.93|96.43|96.46|95.96|162
1735862700000|2025-01-03 00:05:00|96.76|96.26|97.07|96.57|97.07|96.57|96.74|96.24|167
1735863000000|2025-01-03 00:10:00|97.03|96.53|97.08|96.58|97.1|96.6|96.89|96.39|175
1735863300000|2025-01-03 00:15:00|97.09|96.59|96.83|96.33|97.28|96.78|96.83|96.33|180
1735863600000|2025-01-03 00:20:00|96.79|96.29|96.99|96.49|97|96.5|96.72|96.22|182
1735863900000|2025-01-03 00:25:00|97|96.5|97.14|96.64|97.17|96.67|96.9|96.4|125
1735864200000|2025-01-03 00:30:00|97.15|96.65|96.94|96.44|97.19|96.69|96.83|96.33|150
1735864500000|2025-01-03 00:35:00|96.91|96.41|97.22|96.72|97.37|96.87|96.91|96.41|122
1735864800000|2025-01-03 00:40:00|97.2|96.7|97.03|96.53|97.46|96.96|96.99|96.49|209
1735865100000|2025-01-03 00:45:00|97.02|96.52|96.87|96.37|97.14|96.64|96.77|96.27|209
1735865400000|2025-01-03 00:50:00|96.88|96.38|96.73|96.23|96.95|96.45|96.57|96.07|151
1735865700000|2025-01-03 00:55:00|96.72|96.22|96.63|96.13|96.72|96.22|96.61|96.11|83
1735866000000|2025-01-03 01:00:00|96.64|96.14|96.78|96.28|96.87|96.37|96.64|96.14|189
1735866300000|2025-01-03 01:05:00|96.75|96.25|96.66|96.16|96.9|96.4|96.54|96.04|233
1735866600000|2025-01-03 01:10:00|96.64|96.14|96.17|95.67|96.64|96.14|96.13|95.63|214
1735866900000|2025-01-03 01:15:00|96.15|95.65|96.42|95.92|96.49|95.99|96.03|95.53|218
1735867200000|2025-01-03 01:20:00|96.43|95.93|97.15|96.65|97.2|96.7|96.41|95.91|235
1735867500000|2025-01-03 01:25:00|97.17|96.67|97.17|96.67|97.39|96.89|97.04|96.54|220
1735867800000|2025-01-03 01:30:00|97.19|96.69|97.22|96.72|97.27|96.77|97.08|96.58|192
1735868100000|2025-01-03 01:35:00|97.27|96.77|97.31|96.81|97.33|96.83|97.11|96.61|188
1735868400000|2025-01-03 01:40:00|97.3|96.8|97.55|97.05|97.73|97.23|97.22|96.72|178
1735868700000|2025-01-03 01:45:00|97.54|97.04|97.61|97.11|97.78|97.28|97.24|96.74|252
1735869000000|2025-01-03 01:50:00|97.62|97.12|97.93|97.43|98.02|97.52|97.6|97.1|266
1735869300000|2025-01-03 01:55:00|97.91|97.41|97.79|97.29|98.01|97.51|97.62|97.12|210
1735869600000|2025-01-03 02:00:00|97.76|97.26|97.95|97.45|98.02|97.52|97.76|97.26|231
1735869900000|2025-01-03 02:05:00|97.94|97.44|98.36|97.86|98.37|97.87|97.92|97.42|245
1735870200000|2025-01-03 02:10:00|98.37|97.87|98.37|97.87|98.49|97.99|98.16|97.66|267
1735870500000|2025-01-03 02:15:00|98.39|97.89|98.76|98.26|98.78|98.28|98.25|97.75|241
1735870800000|2025-01-03 02:20:00|98.77|98.27|99.36|98.86|99.43|98.93|98.76|98.26|293
1735871100000|2025-01-03 02:25:00|99.41|98.91|99.85|99.35|99.95|99.45|99.31|98.81|346
1735871400000|2025-01-03 02:30:00|99.84|99.34|98.9|98.4|99.86|99.36|98.8|98.3|353
1735871700000|2025-01-03 02:35:00|98.86|98.36|99.2|98.7|99.35|98.85|98.71|98.21|275
1735872000000|2025-01-03 02:40:00|99.21|98.71|99.2|98.7|99.3|98.8|99.04|98.54|247
1735872300000|2025-01-03 02:45:00|99.19|98.69|99.89|99.39|99.95|99.45|99.11|98.61|315
1735872600000|2025-01-03 02:50:00|99.91|99.41|99.45|98.95|100.02|99.52|99.41|98.91|298
1735872900000|2025-01-03 02:55:00|99.42|98.92|99.12|98.62|99.65|99.15|98.99|98.49|245
1735873200000|2025-01-03 03:00:00|99.1|98.6|99.01|98.51|99.59|99.09|98.96|98.46|258
1735873500000|2025-01-03 03:05:00|99.02|98.52|99.38|98.88|99.51|99.01|99.02|98.52|211
1735873800000|2025-01-03 03:10:00|99.37|98.87|99.73|99.23|99.96|99.46|99.32|98.82|238
1735874100000|2025-01-03 03:15:00|99.72|99.22|99.46|98.96|99.83|99.33|99.39|98.89|231
1735874400000|2025-01-03 03:20:00|99.47|98.97|99.67|99.17|99.73|99.23|99.3|98.8|214
1735874700000|2025-01-03 03:25:00|99.69|99.19|99.86|99.36|99.88|99.38|99.59|99.09|245
1735875000000|2025-01-03 03:30:00|99.87|99.37|100.2|99.7|100.21|99.71|99.84|99.34|260
1735875300000|2025-01-03 03:35:00|100.19|99.69|100.28|99.78|100.49|99.99|100.04|99.54|358
1735875600000|2025-01-03 03:40:00|100.31|99.81|100.3|99.8|100.44|99.94|100.21|99.71|264
1735875900000|2025-01-03 03:45:00|100.19|99.69|100.03|99.53|100.23|99.73|99.73|99.23|340
1735876200000|2025-01-03 03:50:00|100.04|99.54|101.82|101.32|101.93|101.43|100.04|99.54|542
1735876500000|2025-01-03 03:55:00|101.81|101.31|103.03|102.53|103.43|102.93|101.81|101.31|641
1735876800000|2025-01-03 04:00:00|102.99|102.49|101.79|101.29|103.04|102.54|101.74|101.24|695
1735877100000|2025-01-03 04:05:00|101.8|101.3|101.99|101.49|102.33|101.83|101.67|101.17|549
1735877400000|2025-01-03 04:10:00|101.98|101.48|102.16|101.66|102.46|101.96|101.88|101.38|445
1735877700000|2025-01-03 04:15:00|102.18|101.68|101.94|101.44|102.24|101.74|101.47|100.97|426
1735878000000|2025-01-03 04:20:00|101.91|101.41|101.47|100.97|102.17|101.67|101.47|100.97|409
1735878300000|2025-01-03 04:25:00|101.48|100.98|101.67|101.17|101.81|101.31|101.39|100.89|276
1735878600000|2025-01-03 04:30:00|101.66|101.16|102.19|101.69|102.31|101.81|101.56|101.06|424
1735878900000|2025-01-03 04:35:00|102.2|101.7|101.99|101.49|102.21|101.71|101.61|101.11|434
1735879200000|2025-01-03 04:40:00|101.98|101.48|101.93|101.43|102.07|101.57|101.72|101.22|264
1735879500000|2025-01-03 04:45:00|102.18|101.68|102.1|101.6|102.18|101.68|101.72|101.22|389
1735879800000|2025-01-03 04:50:00|102.11|101.61|101.59|101.09|102.44|101.94|101.46|100.96|418
1735880100000|2025-01-03 04:55:00|101.57|101.07|101.78|101.28|102.02|101.52|101.54|101.04|341
1735880400000|2025-01-03 05:00:00|101.79|101.29|101.65|101.15|102.24|101.74|101.55|101.05|421
1735880700000|2025-01-03 05:05:00|101.66|101.16|102.12|101.62|102.21|101.71|101.65|101.15|349
1735881000000|2025-01-03 05:10:00|102.14|101.64|102.13|101.63|102.58|102.08|102.07|101.57|394
1735881300000|2025-01-03 05:15:00|102.14|101.64|101.7|101.2|102.2|101.7|101.58|101.08|476
1735881600000|2025-01-03 05:20:00|101.71|101.21|100.98|100.48|101.71|101.21|100.92|100.42|515
1735881900000|2025-01-03 05:25:00|100.99|100.49|101.52|101.02|101.56|101.06|100.97|100.47|346
1735882200000|2025-01-03 05:30:00|101.51|101.01|101.01|100.51|101.51|101.01|100.96|100.46|416
1735882500000|2025-01-03 05:35:00|101|100.5|101.3|100.8|101.37|100.87|100.97|100.47|347
1735882800000|2025-01-03 05:40:00|101.29|100.79|101.83|101.33|101.89|101.39|101.26|100.76|428
1735883100000|2025-01-03 05:45:00|101.85|101.35|102.09|101.59|102.15|101.65|101.61|101.11|388
1735883400000|2025-01-03 05:50:00|102.1|101.6|102.45|101.95|102.54|102.04|102.05|101.55|410
1735883700000|2025-01-03 05:55:00|102.44|101.94|102.44|101.94|102.54|102.04|102.24|101.74|352
1735884000000|2025-01-03 06:00:00|102.43|101.93|102.84|102.34|103.05|102.55|102.43|101.93|460
1735884300000|2025-01-03 06:05:00|102.83|102.33|103.29|102.79|103.38|102.88|102.83|102.33|409
1735884600000|2025-01-03 06:10:00|103.3|102.8|103.71|103.21|104.06|103.56|103.29|102.79|501
1735884900000|2025-01-03 06:15:00|103.73|103.23|103.77|103.27|104.06|103.56|103.49|102.99|543
1735885200000|2025-01-03 06:20:00|103.76|103.26|103.65|103.15|104.2|103.7|103.38|102.88|629
1735885500000|2025-01-03 06:25:00|103.64|103.14|103.38|102.88|104.11|103.61|103.38|102.88|500
1735885800000|2025-01-03 06:30:00|103.37|102.87|103.63|103.13|103.72|103.22|103.17|102.67|519
1735886100000|2025-01-03 06:35:00|103.64|103.14|103.58|103.08|103.93|103.43|103.35|102.85|397
1735886400000|2025-01-03 06:40:00|103.57|103.07|103.6|103.1|103.89|103.39|103.42|102.92|461
1735886700000|2025-01-03 06:45:00|103.63|103.13|103.71|103.21|103.91|103.41|103.06|102.56|495
1735887000000|2025-01-03 06:50:00|103.7|103.2|104.39|103.89|104.43|103.93|103.67|103.17|497
1735887300000|2025-01-03 06:55:00|104.38|103.88|104.29|103.79|104.52|104.02|103.88|103.38|577
1735887600000|2025-01-03 07:00:00|104.3|103.8|102.81|102.31|104.42|103.92|102.69|102.19|556
1735887900000|2025-01-03 07:05:00|102.79|102.29|103.34|102.84|103.6|103.1|102.74|102.24|523
1735888200000|2025-01-03 07:10:00|103.32|102.82|103.51|103.01|103.93|103.43|103.01|102.51|549
1735888500000|2025-01-03 07:15:00|103.5|103|104.23|103.73|104.36|103.86|103.43|102.93|616
1735888800000|2025-01-03 07:20:00|104.22|103.72|103.97|103.47|104.62|104.12|103.92|103.42|544
1735889100000|2025-01-03 07:25:00|103.96|103.46|104.13|103.63|104.13|103.63|103.5|103|558
1735889400000|2025-01-03 07:30:00|104.11|103.61|104.64|104.14|105.06|104.56|104.07|103.57|591
1735889700000|2025-01-03 07:35:00|104.62|104.12|103.52|103.02|104.81|104.31|103.5|103|608
1735890000000|2025-01-03 07:40:00|103.44|102.94|103.4|102.9|103.8|103.3|103.03|102.53|517
1735890300000|2025-01-03 07:45:00|103.41|102.91|103.27|102.77|103.71|103.21|103.15|102.65|482
1735890600000|2025-01-03 07:50:00|103.26|102.76|103.78|103.28|104.15|103.65|103.22|102.72|540
1735890900000|2025-01-03 07:55:00|103.79|103.29|103.86|103.36|104.15|103.65|103.71|103.21|344
1735891200000|2025-01-03 08:00:00|103.87|103.37|104.9|104.4|105.13|104.63|103.76|103.26|571
1735891500000|2025-01-03 08:05:00|104.89|104.39|104.57|104.07|105.09|104.59|104.5|104|516
1735891800000|2025-01-03 08:10:00|104.56|104.06|105.12|104.62|105.14|104.64|104.41|103.91|554
1735892100000|2025-01-03 08:15:00|105.13|104.63|105.14|104.64|105.43|104.93|104.83|104.33|631
1735892400000|2025-01-03 08:20:00|105.11|104.61|105.77|105.27|105.82|105.32|105.11|104.61|538
1735892700000|2025-01-03 08:25:00|105.78|105.28|106.03|105.53|106.9|106.4|105.77|105.27|743
1735893000000|2025-01-03 08:30:00|105.95|105.45|105.28|104.78|105.97|105.47|105|104.5|750
1735893300000|2025-01-03 08:35:00|105.26|104.76|105.68|105.18|105.99|105.49|105.06|104.56|631
1735893600000|2025-01-03 08:40:00|105.67|105.17|105.35|104.85|106.07|105.57|105.24|104.74|582
1735893900000|2025-01-03 08:45:00|105.39|104.89|104.68|104.18|105.49|104.99|104.62|104.12|534
1735894200000|2025-01-03 08:50:00|104.67|104.17|104.75|104.25|104.95|104.45|104.47|103.97|435
1735894500000|2025-01-03 08:55:00|104.74|104.24|104.44|103.94|104.82|104.32|104.32|103.82|418
1735894800000|2025-01-03 09:00:00|104.45|103.95|104.92|104.42|104.95|104.45|104.41|103.91|439
1735895100000|2025-01-03 09:05:00|104.91|104.41|105.16|104.66|105.33|104.83|104.79|104.29|464
1735895400000|2025-01-03 09:10:00|105.21|104.71|105.53|105.03|105.64|105.14|105.11|104.61|458
1735895700000|2025-01-03 09:15:00|105.52|105.02|105.35|104.85|105.52|105.02|104.87|104.37|631
1735896000000|2025-01-03 09:20:00|105.38|104.88|105.76|105.26|105.84|105.34|105.38|104.88|506
1735896300000|2025-01-03 09:25:00|105.69|105.19|106.38|105.88|106.38|105.88|105.63|105.13|450
1735896600000|2025-01-03 09:30:00|106.37|105.87|105.99|105.49|106.38|105.88|105.88|105.38|486
1735896900000|2025-01-03 09:35:00|105.98|105.48|105.45|104.95|106.02|105.52|105.35|104.85|478
1735897200000|2025-01-03 09:40:00|105.46|104.96|105.52|105.02|105.93|105.43|105.44|104.94|385
1735897500000|2025-01-03 09:45:00|105.51|105.01|106.07|105.57|106.22|105.72|105.4|104.9|449
1735897800000|2025-01-03 09:50:00|106.1|105.6|105.56|105.06|106.29|105.79|105.51|105.01|380
1735898100000|2025-01-03 09:55:00|105.52|105.02|105.75|105.25|106.04|105.54|105.38|104.88|449
1735898400000|2025-01-03 10:00:00|105.78|105.28|105.99|105.49|105.99|105.49|105.65|105.15|390
1735898700000|2025-01-03 10:05:00|105.95|105.45|105.67|105.17|106.33|105.83|105.57|105.07|501
1735899000000|2025-01-03 10:10:00|105.42|104.92|105.26|104.76|105.63|105.13|104.86|104.36|443
1735899300000|2025-01-03 10:15:00|105.27|104.77|106.15|105.65|106.4|105.9|105.08|104.58|468
1735899600000|2025-01-03 10:20:00|106.16|105.66|106.22|105.72|106.49|105.99|105.79|105.29|520
1735899900000|2025-01-03 10:25:00|106.23|105.73|106.19|105.69|106.27|105.77|105.97|105.47|439
1735900200000|2025-01-03 10:30:00|106.2|105.7|106.7|106.2|106.83|106.33|106.06|105.56|449
1735900500000|2025-01-03 10:35:00|106.69|106.19|107.26|106.76|107.26|106.76|106.59|106.09|497
1735900800000|2025-01-03 10:40:00|107.25|106.75|106.82|106.32|107.52|107.02|106.8|106.3|551
1735901100000|2025-01-03 10:45:00|106.85|106.35|106.77|106.27|107.35|106.85|106.37|105.87|519
1735901400000|2025-01-03 10:50:00|106.79|106.29|106.83|106.33|107.05|106.55|106.56|106.06|536
1735901700000|2025-01-03 10:55:00|106.82|106.32|106.35|105.85|106.82|106.32|106.35|105.85|380
1735902000000|2025-01-03 11:00:00|106.34|105.84|106.54|106.04|106.84|106.34|106.33|105.83|392
1735902300000|2025-01-03 11:05:00|106.55|106.05|106.59|106.09|106.95|106.45|106.55|106.05|388
1735902600000|2025-01-03 11:10:00|106.58|106.08|106.55|106.05|106.82|106.32|106.37|105.87|322
1735902900000|2025-01-03 11:15:00|106.54|106.04|107.37|106.87|107.42|106.92|106.53|106.03|347
1735903200000|2025-01-03 11:20:00|107.38|106.88|108.13|107.63|108.2|107.7|107.23|106.73|559
1735903500000|2025-01-03 11:25:00|108.12|107.62|108.61|108.11|108.61|108.11|108.12|107.62|514
1735903800000|2025-01-03 11:30:00|108.57|108.07|108.47|107.97|109.07|108.57|108.39|107.89|615
1735904100000|2025-01-03 11:35:00|108.46|107.96|108.69|108.19|109.1|108.6|108.12|107.62|650
1735904400000|2025-01-03 11:40:00|108.67|108.17|108.08|107.58|108.78|108.28|107.94|107.44|514
1735904700000|2025-01-03 11:45:00|108.09|107.59|108.27|107.77|108.48|107.98|108.05|107.55|535
1735905000000|2025-01-03 11:50:00|108.26|107.76|107.95|107.45|108.28|107.78|107.6|107.1|553
1735905300000|2025-01-03 11:55:00|107.94|107.44|107.74|107.24|108.07|107.57|107.71|107.21|388
1735905600000|2025-01-03 12:00:00|107.72|107.22|108.31|107.81|108.55|108.05|107.71|107.21|540
1735905900000|2025-01-03 12:05:00|108.32|107.82|107.98|107.48|108.52|108.02|107.88|107.38|539
1735906200000|2025-01-03 12:10:00|107.96|107.46|108.34|107.84|108.56|108.06|107.93|107.43|431
1735906500000|2025-01-03 12:15:00|108.35|107.85|109.4|108.9|109.53|109.03|108.26|107.76|578
1735906800000|2025-01-03 12:20:00|109.39|108.89|110.08|109.58|110.17|109.67|108.92|108.42|563
1735907100000|2025-01-03 12:25:00|110.07|109.57|110.19|109.69|110.23|109.73|109.81|109.31|497
1735907400000|2025-01-03 12:30:00|110.17|109.67|109.91|109.41|110.5|110|109.79|109.29|548
1735907700000|2025-01-03 12:35:00|109.92|109.42|109.43|108.93|110.16|109.66|109.42|108.92|441
1735908000000|2025-01-03 12:40:00|109.44|108.94|109.72|109.22|110.02|109.52|109.43|108.93|429
1735908300000|2025-01-03 12:45:00|109.73|109.23|109.52|109.02|109.74|109.24|109.13|108.63|419
1735908600000|2025-01-03 12:50:00|109.56|109.06|110.18|109.68|110.31|109.81|109.56|109.06|444
1735908900000|2025-01-03 12:55:00|110.19|109.69|109.33|108.83|110.21|109.71|109.19|108.69|398
1735909200000|2025-01-03 13:00:00|109.36|108.86|109.62|109.12|109.97|109.47|108.79|108.29|564
1735909500000|2025-01-03 13:05:00|109.59|109.09|109.71|109.21|110.11|109.61|109.18|108.68|765
1735909800000|2025-01-03 13:10:00|109.7|109.2|109.04|108.54|109.82|109.32|108.94|108.44|660
1735910100000|2025-01-03 13:15:00|109.05|108.55|108.25|107.75|109.17|108.67|108.14|107.64|636
1735910400000|2025-01-03 13:20:00|108.26|107.76|107.91|107.41|108.56|108.06|107.69|107.19|627
1735910700000|2025-01-03 13:25:00|107.9|107.4|106.76|106.26|107.94|107.44|106.21|105.71|556
1735911000000|2025-01-03 13:30:00|106.77|106.27|107.22|106.72|107.6|107.1|106.75|106.25|648
1735911300000|2025-01-03 13:35:00|107.23|106.73|107.51|107.01|107.77|107.27|107.06|106.56|574
1735911600000|2025-01-03 13:40:00|107.52|107.02|107.63|107.13|108.03|107.53|107.46|106.96|511
1735911900000|2025-01-03 13:45:00|107.62|107.12|108.16|107.66|108.16|107.66|107.6|107.1|552
1735912200000|2025-01-03 13:50:00|108.17|107.67|107.82|107.32|108.2|107.7|107.75|107.25|523
1735912500000|2025-01-03 13:55:00|107.81|107.31|107.5|107|107.82|107.32|107.4|106.9|525
1735912800000|2025-01-03 14:00:00|107.51|107.01|108.45|107.95|108.46|107.96|107.51|107.01|492
1735913100000|2025-01-03 14:05:00|108.44|107.94|108.55|108.05|108.98|108.48|108.35|107.85|421
1735913400000|2025-01-03 14:10:00|108.56|108.06|108.31|107.81|108.62|108.12|108.2|107.7|507
1735913700000|2025-01-03 14:15:00|108.32|107.82|108.34|107.84|108.42|107.92|108.08|107.58|450
1735914000000|2025-01-03 14:20:00|108.35|107.85|108.24|107.74|108.62|108.12|108.16|107.66|408
1735914300000|2025-01-03 14:25:00|108.25|107.75|108.32|107.82|108.55|108.05|108.22|107.72|439
1735914600000|2025-01-03 14:30:00|108.31|107.81|108.5|108|108.85|108.35|108.24|107.74|651
1735914900000|2025-01-03 14:35:00|108.52|108.02|108.73|108.23|109.1|108.6|107.85|107.35|649
1735915200000|2025-01-03 14:40:00|108.72|108.22|109.1|108.6|109.12|108.62|108.4|107.9|585
1735915500000|2025-01-03 14:45:00|109.09|108.59|109.38|108.88|109.44|108.94|108.9|108.4|588
1735915800000|2025-01-03 14:50:00|109.35|108.85|109.01|108.51|109.58|109.08|108.81|108.31|595
1735916100000|2025-01-03 14:55:00|109.02|108.52|109.54|109.04|109.75|109.25|108.81|108.31|589
1735916400000|2025-01-03 15:00:00|109.56|109.06|109.58|109.08|109.71|109.21|109.24|108.74|731
1735916700000|2025-01-03 15:05:00|109.59|109.09|110.16|109.66|110.16|109.66|109.39|108.89|598
1735917000000|2025-01-03 15:10:00|110.15|109.65|109.38|108.88|110.5|110|109.16|108.66|522
1735917300000|2025-01-03 15:15:00|109.41|108.91|109.79|109.29|110.18|109.68|109.11|108.61|586
1735917600000|2025-01-03 15:20:00|109.83|109.33|109.61|109.11|109.9|109.4|109.23|108.73|436
1735917900000|2025-01-03 15:25:00|109.65|109.15|109.35|108.85|109.8|109.3|109.18|108.68|361
1735918200000|2025-01-03 15:30:00|109.34|108.84|108.82|108.32|109.34|108.84|108.81|108.31|275
1735918500000|2025-01-03 15:35:00|108.81|108.31|108.89|108.39|109.12|108.62|108.65|108.15|372
1735918800000|2025-01-03 15:40:00|108.9|108.4|108.54|108.04|108.9|108.4|108.53|108.03|327
1735919100000|2025-01-03 15:45:00|108.53|108.03|108.56|108.06|108.78|108.28|108.26|107.76|368
1735919400000|2025-01-03 15:50:00|108.55|108.05|108.96|108.46|109.1|108.6|108.43|107.93|347
1735919700000|2025-01-03 15:55:00|108.95|108.45|108.95|108.45|109.04|108.54|108.64|108.14|287
1735920000000|2025-01-03 16:00:00|108.96|108.46|108.86|108.36|109.19|108.69|108.78|108.28|301
1735920300000|2025-01-03 16:05:00|108.85|108.35|109.05|108.55|109.31|108.81|108.4|107.9|380
1735920600000|2025-01-03 16:10:00|109.03|108.53|110.29|109.79|110.37|109.87|109.03|108.53|409
1735920900000|2025-01-03 16:15:00|110.25|109.75|110.96|110.46|111.05|110.55|110.2|109.7|438
1735921200000|2025-01-03 16:20:00|110.99|110.49|110.88|110.38|111.7|111.2|110.7|110.2|642
1735921500000|2025-01-03 16:25:00|110.89|110.39|109.68|109.18|110.9|110.4|109.63|109.13|637
1735921800000|2025-01-03 16:30:00|109.66|109.16|109.85|109.35|110.06|109.56|109.45|108.95|539
1735922100000|2025-01-03 16:35:00|109.87|109.37|110.53|110.03|110.56|110.06|109.79|109.29|547
1735922400000|2025-01-03 16:40:00|110.54|110.04|110.47|109.97|110.75|110.25|110.23|109.73|512
1735922700000|2025-01-03 16:45:00|110.48|109.98|110.07|109.57|110.51|110.01|109.87|109.37|654
1735923000000|2025-01-03 16:50:00|110.04|109.54|110|109.5|110.38|109.88|109.73|109.23|492
1735923300000|2025-01-03 16:55:00|110.01|109.51|109.36|108.86|110.03|109.53|109.36|108.86|242
1735923600000|2025-01-03 17:00:00|109.37|108.87|109.7|109.2|109.79|109.29|109.33|108.83|278
1735923900000|2025-01-03 17:05:00|109.71|109.21|109.43|108.93|109.75|109.25|109.42|108.92|218
1735924200000|2025-01-03 17:10:00|109.42|108.92|109.55|109.05|110.08|109.58|109.21|108.71|361
1735924500000|2025-01-03 17:15:00|109.56|109.06|110.17|109.67|110.18|109.68|109.54|109.04|381
1735924800000|2025-01-03 17:20:00|110.18|109.68|110.1|109.6|110.25|109.75|109.81|109.31|397
1735925100000|2025-01-03 17:25:00|110.11|109.61|109.65|109.15|110.14|109.64|109.65|109.15|308
1735925400000|2025-01-03 17:30:00|109.6|109.1|109.82|109.32|109.85|109.35|109.34|108.84|302
1735925700000|2025-01-03 17:35:00|109.83|109.33|109.9|109.4|110.1|109.6|109.81|109.31|346
1735926000000|2025-01-03 17:40:00|109.91|109.41|109.27|108.77|109.93|109.43|109.21|108.71|268
1735926300000|2025-01-03 17:45:00|109.26|108.76|108.7|108.2|109.27|108.77|108.54|108.04|305
1735926600000|2025-01-03 17:50:00|108.69|108.19|108.59|108.09|108.77|108.27|108.29|107.79|269
1735926900000|2025-01-03 17:55:00|108.58|108.08|108.68|108.18|108.88|108.38|108.47|107.97|338
1735927200000|2025-01-03 18:00:00|108.66|108.16|108.88|108.38|109.03|108.53|108.59|108.09|342
1735927500000|2025-01-03 18:05:00|108.87|108.37|108.74|108.24|109.09|108.59|108.62|108.12|270
1735927800000|2025-01-03 18:10:00|108.72|108.22|108.66|108.16|108.96|108.46|108.58|108.08|255
1735928100000|2025-01-03 18:15:00|108.65|108.15|108.89|108.39|108.93|108.43|108.62|108.12|192
1735928400000|2025-01-03 18:20:00|108.88|108.38|108.77|108.27|109|108.5|108.74|108.24|229
1735928700000|2025-01-03 18:25:00|108.78|108.28|108.99|108.49|109|108.5|108.63|108.13|188
1735929000000|2025-01-03 18:30:00|108.98|108.48|108.52|108.02|109.02|108.52|108.31|107.81|359
1735929300000|2025-01-03 18:35:00|108.53|108.03|108.64|108.14|108.76|108.26|108.4|107.9|337
1735929600000|2025-01-03 18:40:00|108.63|108.13|108.6|108.1|108.88|108.38|108.51|108.01|320
1735929900000|2025-01-03 18:45:00|108.59|108.09|108.79|108.29|108.8|108.3|108.58|108.08|359
1735930200000|2025-01-03 18:50:00|108.65|108.15|108.55|108.05|108.71|108.21|108.32|107.82|268
1735930500000|2025-01-03 18:55:00|108.52|108.02|108.49|107.99|108.53|108.03|108.33|107.83|219
1735930800000|2025-01-03 19:00:00|108.5|108|108.73|108.23|108.75|108.25|108.4|107.9|197
1735931100000|2025-01-03 19:05:00|108.7|108.2|109.05|108.55|109.17|108.67|108.52|108.02|268
1735931400000|2025-01-03 19:10:00|109.04|108.54|109.27|108.77|109.52|109.02|109|108.5|282
1735931700000|2025-01-03 19:15:00|109.26|108.76|109.43|108.93|109.5|109|109.03|108.53|303
1735932000000|2025-01-03 19:20:00|109.44|108.94|109.43|108.93|109.73|109.23|109.38|108.88|288
1735932300000|2025-01-03 19:25:00|109.44|108.94|109.97|109.47|110.18|109.68|109.43|108.93|304
1735932600000|2025-01-03 19:30:00|109.98|109.48|109.79|109.29|110.12|109.62|109.72|109.22|353
1735932900000|2025-01-03 19:35:00|109.78|109.28|109.65|109.15|109.79|109.29|109.39|108.89|219
1735933200000|2025-01-03 19:40:00|109.69|109.19|110.06|109.56|110.22|109.72|109.69|109.19|284
1735933500000|2025-01-03 19:45:00|110.05|109.55|110.11|109.61|110.27|109.77|109.85|109.35|292
1735933800000|2025-01-03 19:50:00|110.1|109.6|109.66|109.16|110.14|109.64|109.57|109.07|337
1735934100000|2025-01-03 19:55:00|109.73|109.23|109.97|109.47|110.07|109.57|109.66|109.16|219
1735934400000|2025-01-03 20:00:00|109.95|109.45|109.63|109.13|110.03|109.53|109.48|108.98|278
1735934700000|2025-01-03 20:05:00|109.65|109.15|109.79|109.29|110.03|109.53|109.65|109.15|295
1735935000000|2025-01-03 20:10:00|109.82|109.32|109.86|109.36|110.04|109.54|109.55|109.05|336
1735935300000|2025-01-03 20:15:00|109.84|109.34|110.46|109.96|110.46|109.96|109.84|109.34|250
1735935600000|2025-01-03 20:20:00|110.54|110.04|111.02|110.52|111.03|110.53|110.37|109.87|324
1735935900000|2025-01-03 20:25:00|111.04|110.54|111.27|110.77|111.3|110.8|110.99|110.49|293
1735936200000|2025-01-03 20:30:00|111.28|110.78|111.35|110.85|111.35|110.85|111.13|110.63|301
1735936500000|2025-01-03 20:35:00|111.34|110.84|111.39|110.89|111.43|110.93|111.06|110.56|248
1735936800000|2025-01-03 20:40:00|111.41|110.91|111.59|111.09|111.77|111.27|111.21|110.71|361
1735937100000|2025-01-03 20:45:00|111.58|111.08|111.4|110.9|111.8|111.3|111.15|110.65|353
1735937400000|2025-01-03 20:50:00|111.39|110.89|112.02|111.52|112.2|111.7|111.28|110.78|325
1735937700000|2025-01-03 20:55:00|112.01|111.51|112.35|110.95|112.4|111.66|111.77|110.9|297
1735938000000|2025-01-03 21:00:00|112.37|110.97|110.75|109.35|112.41|111.01|110.59|109.19|620
1735938300000|2025-01-03 21:05:00|110.76|109.36|110.8|109.4|111.27|109.87|110.71|109.31|386
1735938600000|2025-01-03 21:10:00|110.78|109.38|110.4|109|110.79|109.39|110.39|108.99|343
1735938900000|2025-01-03 21:15:00|110.39|108.99|110.43|109.03|110.57|109.17|110.31|108.91|262
1735939200000|2025-01-03 21:20:00|110.44|109.04|110.48|109.08|110.82|109.42|110.42|109.02|239
1735939500000|2025-01-03 21:25:00|110.53|109.13|110.63|109.23|110.64|109.24|110.34|108.94|255
1735939800000|2025-01-03 21:30:00|110.66|109.26|109.88|108.48|110.69|109.29|109.79|108.39|323
1735940100000|2025-01-03 21:35:00|109.89|108.49|109.5|108.1|110.06|108.66|109.46|108.06|339
1735940400000|2025-01-03 21:40:00|109.49|108.09|109.86|108.46|109.91|108.51|109.45|108.05|252
1735940700000|2025-01-03 21:45:00|109.85|108.45|109.74|108.34|109.86|108.46|109.6|108.2|313
1735941000000|2025-01-03 21:50:00|109.72|108.32|109.61|108.21|109.85|108.45|109.56|108.16|194
1735941300000|2025-01-03 21:55:00|109.62|108.22|109.41|108.01|109.64|108.24|109.39|107.99|217
1735977600000|2025-01-04 08:00:00|108.09|106.69|108.08|106.68|108.32|106.92|107.95|106.55|274
1735977900000|2025-01-04 08:05:00|108.07|106.67|107.51|106.11|108.07|106.67|107.38|105.98|317
1735978200000|2025-01-04 08:10:00|107.5|106.1|107.51|106.11|107.7|106.3|107.36|105.96|210
1735978500000|2025-01-04 08:15:00|107.52|106.12|107.38|105.98|107.66|106.26|107.34|105.94|173
1735978800000|2025-01-04 08:20:00|107.39|105.99|107.09|105.69|107.45|106.05|106.99|105.59|222
1735979100000|2025-01-04 08:25:00|107.1|105.7|106.94|105.54|107.12|105.72|106.83|105.43|196
1735979400000|2025-01-04 08:30:00|106.93|105.53|107.49|106.09|107.52|106.12|106.93|105.53|224
1735979700000|2025-01-04 08:35:00|107.5|106.1|107.32|105.92|107.52|106.12|107.22|105.82|116
1735980000000|2025-01-04 08:40:00|107.33|105.93|107.02|105.62|107.36|105.96|106.92|105.52|140
1735980300000|2025-01-04 08:45:00|107.01|105.61|106.76|105.36|107.04|105.64|106.52|105.12|224
1735980600000|2025-01-04 08:50:00|106.74|105.34|106.81|105.41|106.94|105.54|106.73|105.33|157
1735980900000|2025-01-04 08:55:00|106.84|105.44|107.04|105.64|107.12|105.72|106.84|105.44|135
1735981200000|2025-01-04 09:00:00|107.05|105.65|107.33|105.93|107.47|106.07|107.05|105.65|214
1735981500000|2025-01-04 09:05:00|107.36|105.96|107.18|105.78|107.43|106.03|107.16|105.76|163
1735981800000|2025-01-04 09:10:00|107.19|105.79|107.26|105.86|107.28|105.88|107.11|105.71|98
1735982100000|2025-01-04 09:15:00|107.33|105.93|107.41|106.01|107.5|106.1|107.18|105.78|173
1735982400000|2025-01-04 09:20:00|107.42|106.02|107.55|106.15|107.6|106.2|107.29|105.89|98
1735982700000|2025-01-04 09:25:00|107.53|106.13|107.49|106.09|107.62|106.22|107.49|106.09|69
1735983000000|2025-01-04 09:30:00|107.48|106.08|107.58|106.18|107.71|106.31|107.37|105.97|129
1735983300000|2025-01-04 09:35:00|107.53|106.13|107.53|106.13|107.61|106.21|107.47|106.07|90
1735983600000|2025-01-04 09:40:00|107.51|106.11|107.47|106.07|107.57|106.17|107.29|105.89|68
1735983900000|2025-01-04 09:45:00|107.46|106.06|107.16|105.76|107.46|106.06|107.09|105.69|177
1735984200000|2025-01-04 09:50:00|107.15|105.75|107.34|105.94|107.36|105.96|107.15|105.75|128
1735984500000|2025-01-04 09:55:00|107.35|105.95|107|105.6|107.37|105.97|106.99|105.59|143
1735984800000|2025-01-04 10:00:00|106.99|105.59|106.89|105.49|107.17|105.77|106.84|105.44|166
1735985100000|2025-01-04 10:05:00|106.86|105.46|106.55|105.15|106.87|105.47|106.44|105.04|179
1735985400000|2025-01-04 10:10:00|106.56|105.16|106.72|105.32|106.72|105.32|106.37|104.97|153
1735985700000|2025-01-04 10:15:00|106.71|105.31|106.59|105.19|106.82|105.42|106.57|105.17|173
1735986000000|2025-01-04 10:20:00|106.6|105.2|106.64|105.24|106.69|105.29|106.54|105.14|150
1735986300000|2025-01-04 10:25:00|106.71|105.31|106.68|105.28|106.81|105.41|106.59|105.19|124
1735986600000|2025-01-04 10:30:00|106.69|105.29|106.67|105.27|106.94|105.54|106.63|105.23|295
1735986900000|2025-01-04 10:35:00|106.68|105.28|106.91|105.51|106.93|105.53|106.65|105.25|256
1735987200000|2025-01-04 10:40:00|106.9|105.5|107.08|105.68|107.15|105.75|106.9|105.5|238
1735987500000|2025-01-04 10:45:00|107.09|105.69|107.11|105.71|107.28|105.88|107.08|105.68|229
1735987800000|2025-01-04 10:50:00|107.14|105.74|106.98|105.58|107.14|105.74|106.88|105.48|218
1735988100000|2025-01-04 10:55:00|106.97|105.57|106.85|105.45|107.02|105.62|106.77|105.37|136
1735988400000|2025-01-04 11:00:00|106.84|105.44|106.85|105.45|106.95|105.55|106.75|105.35|250
1735988700000|2025-01-04 11:05:00|106.86|105.46|106.86|105.46|106.97|105.57|106.81|105.41|214
1735989000000|2025-01-04 11:10:00|106.85|105.45|107.06|105.66|107.07|105.67|106.84|105.44|125
1735989300000|2025-01-04 11:15:00|107.05|105.65|107.07|105.67|107.13|105.73|106.93|105.53|259
1735989600000|2025-01-04 11:20:00|107.08|105.68|107.03|105.63|107.1|105.7|106.9|105.5|213
1735989900000|2025-01-04 11:25:00|107.02|105.62|107|105.6|107.03|105.63|106.94|105.54|222
1735990200000|2025-01-04 11:30:00|107.02|105.62|107.14|105.74|107.14|105.74|106.97|105.57|209
1735990500000|2025-01-04 11:35:00|107.11|105.71|107.15|105.75|107.16|105.76|106.97|105.57|146
1735990800000|2025-01-04 11:40:00|107.17|105.77|107.23|105.83|107.31|105.91|107.06|105.66|140
1735991100000|2025-01-04 11:45:00|107.21|105.81|106.95|105.55|107.21|105.81|106.95|105.55|182
1735991400000|2025-01-04 11:50:00|106.93|105.53|107.06|105.66|107.08|105.68|106.9|105.5|109
1735991700000|2025-01-04 11:55:00|107.05|105.65|106.93|105.53|107.05|105.65|106.9|105.5|79
1735992000000|2025-01-04 12:00:00|106.92|105.52|107.01|105.61|107.03|105.63|106.81|105.41|116
1735992300000|2025-01-04 12:05:00|106.98|105.58|107|105.6|107.07|105.67|106.95|105.55|87
1735992600000|2025-01-04 12:10:00|106.99|105.59|106.9|105.5|107.02|105.62|106.85|105.45|87
1735992900000|2025-01-04 12:15:00|106.92|105.52|107.09|105.69|107.14|105.74|106.83|105.43|136
1735993200000|2025-01-04 12:20:00|107.08|105.68|107.5|106.1|107.54|106.14|107.08|105.68|142
1735993500000|2025-01-04 12:25:00|107.53|106.13|107.63|106.23|107.63|106.23|107.28|105.88|187
1735993800000|2025-01-04 12:30:00|107.62|106.22|107.83|106.43|107.96|106.56|107.56|106.16|164
1735994100000|2025-01-04 12:35:00|107.82|106.42|107.81|106.41|107.91|106.51|107.62|106.22|164
1735994400000|2025-01-04 12:40:00|107.82|106.42|107.51|106.11|107.82|106.42|107.46|106.06|144
1735994700000|2025-01-04 12:45:00|107.52|106.12|107.49|106.09|107.52|106.12|107.18|105.78|181
1735995000000|2025-01-04 12:50:00|107.48|106.08|107.32|105.92|107.53|106.13|107.3|105.9|131
1735995300000|2025-01-04 12:55:00|107.34|105.94|107.67|106.27|107.73|106.33|107.34|105.94|106
1735995600000|2025-01-04 13:00:00|107.69|106.29|107.65|106.25|107.86|106.46|107.6|106.2|195
1735995900000|2025-01-04 13:05:00|107.64|106.24|108.18|106.78|108.2|106.8|107.62|106.22|155
1735996200000|2025-01-04 13:10:00|108.17|106.77|108.23|106.83|108.32|106.92|108.07|106.67|168
1735996500000|2025-01-04 13:15:00|108.24|106.84|108.44|107.04|108.65|107.25|108.13|106.73|280
1735996800000|2025-01-04 13:20:00|108.46|107.06|108.37|106.97|108.47|107.07|108.16|106.76|155
1735997100000|2025-01-04 13:25:00|108.36|106.96|108.28|106.88|108.48|107.08|108.21|106.81|181
1735997400000|2025-01-04 13:30:00|108.31|106.91|108.37|106.97|108.45|107.05|108.23|106.83|180
1735997700000|2025-01-04 13:35:00|108.36|106.96|108.35|106.95|108.6|107.2|108.19|106.79|236
1735998000000|2025-01-04 13:40:00|108.34|106.94|108.25|106.85|108.4|107|108.2|106.8|133
1735998300000|2025-01-04 13:45:00|108.27|106.87|108.59|107.19|108.64|107.24|108.27|106.87|148
1735998600000|2025-01-04 13:50:00|108.55|107.15|108.97|107.57|108.98|107.58|108.48|107.08|220
1735998900000|2025-01-04 13:55:00|108.98|107.58|108.73|107.33|108.98|107.58|108.72|107.32|155
1735999200000|2025-01-04 14:00:00|108.74|107.34|108.74|107.34|108.75|107.35|108.53|107.13|246
1735999500000|2025-01-04 14:05:00|108.75|107.35|108.99|107.59|109.15|107.75|108.73|107.33|158
1735999800000|2025-01-04 14:10:00|108.98|107.58|108.63|107.23|109.05|107.65|108.61|107.21|133
1736000100000|2025-01-04 14:15:00|108.64|107.24|108.34|106.94|108.72|107.32|108.24|106.84|139
1736000400000|2025-01-04 14:20:00|108.35|106.95|108.75|107.35|108.8|107.4|108.34|106.94|200
1736000700000|2025-01-04 14:25:00|108.77|107.37|108.63|107.23|108.86|107.46|108.62|107.22|135
1736001000000|2025-01-04 14:30:00|108.62|107.22|108.76|107.36|108.86|107.46|108.62|107.22|78
1736001300000|2025-01-04 14:35:00|108.78|107.38|108.88|107.48|109.03|107.63|108.78|107.38|169
1736001600000|2025-01-04 14:40:00|108.89|107.49|109.08|107.68|109.13|107.73|108.86|107.46|163
1736001900000|2025-01-04 14:45:00|109.07|107.67|109.74|108.34|109.84|108.44|109.02|107.62|232
1736002200000|2025-01-04 14:50:00|109.71|108.31|109.69|108.29|110.12|108.72|109.61|108.21|264
1736002500000|2025-01-04 14:55:00|109.7|108.3|109.67|108.27|109.81|108.41|109.56|108.16|134
1736002800000|2025-01-04 15:00:00|109.69|108.29|109.5|108.1|109.72|108.32|109.36|107.96|181
1736003100000|2025-01-04 15:05:00|109.49|108.09|109.25|107.85|109.49|108.09|109.14|107.74|137
1736003400000|2025-01-04 15:10:00|109.24|107.84|109.13|107.73|109.29|107.89|109|107.6|146
1736003700000|2025-01-04 15:15:00|109.15|107.75|109.27|107.87|109.39|107.99|109.15|107.75|49
1736004300000|2025-01-04 15:25:00|108.12|106.72|108.52|107.12|108.56|107.16|108.11|106.71|121
1736004600000|2025-01-04 15:30:00|108.53|107.13|107.72|106.32|108.56|107.16|107.67|106.27|485
1736004900000|2025-01-04 15:35:00|107.74|106.34|107.06|105.66|107.83|106.43|106.89|105.49|541
1736005200000|2025-01-04 15:40:00|107.07|105.67|106.89|105.49|107.14|105.74|106.63|105.23|582
1736005500000|2025-01-04 15:45:00|107.15|105.75|106.88|105.48|107.45|106.05|106.76|105.36|498
1736005800000|2025-01-04 15:50:00|106.87|105.47|107.27|105.87|107.33|105.93|106.65|105.25|440
1736006100000|2025-01-04 15:55:00|107.26|105.86|107.3|105.9|107.64|106.24|107.23|105.83|451
1736006400000|2025-01-04 16:00:00|107.25|105.85|107.75|106.35|107.81|106.41|107.25|105.85|295
1736006700000|2025-01-04 16:05:00|107.79|106.39|107.36|105.96|107.79|106.39|107.04|105.64|343
1736007000000|2025-01-04 16:10:00|107.35|105.95|107.88|106.48|108.06|106.66|107.35|105.95|290
1736007300000|2025-01-04 16:15:00|107.89|106.49|107.64|106.24|108.08|106.68|107.55|106.15|294
1736007600000|2025-01-04 16:20:00|107.63|106.23|107.64|106.24|108.03|106.63|107.39|105.99|315
1736007900000|2025-01-04 16:25:00|107.61|106.21|107.78|106.38|107.85|106.45|107.58|106.18|230
1736008200000|2025-01-04 16:30:00|107.75|106.35|107.41|106.01|107.75|106.35|107.3|105.9|300
1736008500000|2025-01-04 16:35:00|107.38|105.98|107.65|106.25|107.91|106.51|107.38|105.98|349
1736008800000|2025-01-04 16:40:00|107.63|106.23|107.62|106.22|107.65|106.25|107.37|105.97|233
1736009100000|2025-01-04 16:45:00|107.66|106.26|108.13|106.73|108.2|106.8|107.57|106.17|298
1736009400000|2025-01-04 16:50:00|108.12|106.72|108.53|107.13|108.53|107.13|108|106.6|265
1736009700000|2025-01-04 16:55:00|108.54|107.14|108.37|106.97|108.63|107.23|108.28|106.88|287
1736010000000|2025-01-04 17:00:00|108.38|106.98|108.15|106.75|108.39|106.99|108.06|106.66|73
1736010600000|2025-01-04 17:10:00|108.07|106.67|108.02|106.62|108.12|106.72|107.92|106.52|194
1736010900000|2025-01-04 17:15:00|108.01|106.61|108.23|106.83|108.37|106.97|107.89|106.49|254
1736011200000|2025-01-04 17:20:00|108.24|106.84|108.21|106.81|108.3|106.9|108.09|106.69|179
1736011500000|2025-01-04 17:25:00|108.2|106.8|107.84|106.44|108.21|106.81|107.81|106.41|121
1736011800000|2025-01-04 17:30:00|107.83|106.43|108.15|106.75|108.16|106.76|107.65|106.25|213
1736012100000|2025-01-04 17:35:00|108.14|106.74|107.88|106.48|108.16|106.76|107.75|106.35|188
1736012700000|2025-01-04 17:45:00|108.04|106.64|107.91|106.51|108.05|106.65|107.89|106.49|128
1736013000000|2025-01-04 17:50:00|107.84|106.44|107.81|106.41|107.87|106.47|107.77|106.37|188
1736013300000|2025-01-04 17:55:00|108.09|106.69|108.1|106.7|108.1|106.7|108.08|106.68|8
1736013600000|2025-01-04 18:00:00|108.11|106.71|108|106.6|108.11|106.71|107.86|106.46|240
1736013900000|2025-01-04 18:05:00|107.99|106.59|108.29|106.89|108.32|106.92|107.94|106.54|154
1736014500000|2025-01-04 18:15:00|107.92|106.52|107.86|106.46|108.03|106.63|107.84|106.44|81
1736014800000|2025-01-04 18:20:00|107.87|106.47|107.79|106.39|107.87|106.47|107.74|106.34|41
1736015400000|2025-01-04 18:30:00|107.78|106.38|107.89|106.49|107.92|106.52|107.65|106.25|74
1736015700000|2025-01-04 18:35:00|107.88|106.48|107.86|106.46|108.02|106.62|107.74|106.34|110
1736016000000|2025-01-04 18:40:00|107.85|106.45|107.77|106.37|107.98|106.58|107.73|106.33|98
1736016300000|2025-01-04 18:45:00|107.76|106.36|107.55|106.15|107.76|106.36|107.43|106.03|160
1736016600000|2025-01-04 18:50:00|107.56|106.16|107.6|106.2|107.71|106.31|107.56|106.16|89
1736016900000|2025-01-04 18:55:00|107.59|106.19|107.51|106.11|107.59|106.19|107.4|106|75
1736017200000|2025-01-04 19:00:00|107.5|106.1|107.56|106.16|107.62|106.22|107.45|106.05|121
1736017500000|2025-01-04 19:05:00|107.55|106.15|107.71|106.31|107.85|106.45|107.53|106.13|123
1736017800000|2025-01-04 19:10:00|107.7|106.3|107.77|106.37|107.81|106.41|107.65|106.25|83
1736018400000|2025-01-04 19:20:00|107.94|106.54|108.03|106.63|108.05|106.65|107.92|106.52|42
1736018700000|2025-01-04 19:25:00|108.02|106.62|107.91|106.51|108.06|106.66|107.86|106.46|58
1736019000000|2025-01-04 19:30:00|107.89|106.49|108.06|106.66|108.12|106.72|107.89|106.49|62
1736019300000|2025-01-04 19:35:00|108.1|106.7|108.11|106.71|108.11|106.71|108.1|106.7|4
1736019600000|2025-01-04 19:40:00|108.12|106.72|107.8|106.4|108.12|106.72|107.77|106.37|91
1736019900000|2025-01-04 19:45:00|107.79|106.39|107.82|106.42|108.06|106.66|107.77|106.37|121
1736020200000|2025-01-04 19:50:00|107.83|106.43|107.89|106.49|108.08|106.68|107.83|106.43|93
1736020500000|2025-01-04 19:55:00|107.9|106.5|108.08|106.68|108.11|106.71|107.9|106.5|62
1736020800000|2025-01-04 20:00:00|108.06|106.66|108.06|106.66|108.17|106.77|107.97|106.57|180
1736021100000|2025-01-04 20:05:00|108.05|106.65|108.15|106.75|108.15|106.75|108.05|106.65|43
1736021400000|2025-01-04 20:10:00|108.21|106.81|108.07|106.67|108.24|106.84|108.07|106.67|52
1736021700000|2025-01-04 20:15:00|108.09|106.69|108.14|106.74|108.16|106.76|107.92|106.52|137
1736022000000|2025-01-04 20:20:00|108.19|106.79|108.27|106.87|108.34|106.94|108.17|106.77|107
1736022300000|2025-01-04 20:25:00|108.26|106.86|108.13|106.73|108.29|106.89|108.06|106.66|94
1736022600000|2025-01-04 20:30:00|108.12|106.72|108.21|106.81|108.36|106.96|108.08|106.68|163
1736022900000|2025-01-04 20:35:00|108.19|106.79|108.13|106.73|108.38|106.98|108.09|106.69|117
1736023200000|2025-01-04 20:40:00|108.14|106.74|108.57|107.17|108.66|107.26|108.12|106.72|189
1736023500000|2025-01-04 20:45:00|108.56|107.16|108.48|107.08|108.62|107.22|108.47|107.07|169
1736023800000|2025-01-04 20:50:00|108.49|107.09|108.44|107.04|108.53|107.13|108.26|106.86|146
1736024100000|2025-01-04 20:55:00|108.45|107.05|108.57|107.17|108.58|107.18|108.33|106.93|89
1736024400000|2025-01-04 21:00:00|108.59|107.19|108.85|107.45|108.88|107.48|108.56|107.16|180
1736024700000|2025-01-04 21:05:00|108.84|107.44|108.44|107.04|108.95|107.55|108.42|107.02|172
1736025000000|2025-01-04 21:10:00|108.42|107.02|108.6|107.2|108.65|107.25|108.4|107|157
1736025300000|2025-01-04 21:15:00|108.61|107.21|108.67|107.27|108.84|107.44|108.53|107.13|148
1736025600000|2025-01-04 21:20:00|108.68|107.28|108.6|107.2|108.88|107.48|108.48|107.08|142
1736025900000|2025-01-04 21:25:00|108.59|107.19|108.5|107.1|108.67|107.27|108.49|107.09|57
1736026500000|2025-01-04 21:35:00|108.69|107.29|108.64|107.24|108.75|107.35|108.52|107.12|106
1736026800000|2025-01-04 21:40:00|108.65|107.25|108.41|107.01|108.74|107.34|108.41|107.01|140
1736027400000|2025-01-04 21:50:00|108.2|106.8|108.29|106.89|108.37|106.97|108.19|106.79|115
1736027700000|2025-01-04 21:55:00|108.32|106.92|108.35|106.95|108.4|107|108.23|106.83|102
1736028000000|2025-01-04 22:00:00|108.4|107|108.31|106.91|108.41|107.01|108.16|106.76|76
1736028300000|2025-01-04 22:05:00|108.3|106.9|108.23|106.83|108.31|106.91|108.13|106.73|84
1736028600000|2025-01-04 22:10:00|108.22|106.82|108.23|106.83|108.23|106.83|108.22|106.82|2
1736028900000|2025-01-04 22:15:00|108.3|106.9|108.1|106.7|108.31|106.91|108.05|106.65|31
1736029200000|2025-01-04 22:20:00|108.08|106.68|108.01|106.61|108.08|106.68|107.9|106.5|73
1736029500000|2025-01-04 22:25:00|107.98|106.58|107.97|106.57|108.04|106.64|107.9|106.5|57
1736029800000|2025-01-04 22:30:00|107.95|106.55|108.01|106.61|108.06|106.66|107.92|106.52|32
1736030100000|2025-01-04 22:35:00|108.04|106.64|107.93|106.53|108.06|106.66|107.91|106.51|43
1736030400000|2025-01-04 22:40:00|107.94|106.54|108.18|106.78|108.18|106.78|107.91|106.51|69
1736030700000|2025-01-04 22:45:00|108.19|106.79|108.01|106.61|108.21|106.81|108|106.6|39
1736031000000|2025-01-04 22:50:00|108.25|106.85|108.21|106.81|108.26|106.86|108.19|106.79|15
1736031300000|2025-01-04 22:55:00|108.24|106.84|108.2|106.8|108.29|106.89|108.14|106.74|57
1736031600000|2025-01-04 23:00:00|108.19|106.79|108.04|106.64|108.34|106.94|108.01|106.61|220
1736031900000|2025-01-04 23:05:00|108.08|106.68|107.74|106.34|108.1|106.7|107.65|106.25|151
1736032800000|2025-01-04 23:20:00|108.01|106.61|108.17|106.77|108.31|106.91|108.01|106.61|132
1736033100000|2025-01-04 23:25:00|108.16|106.76|108.1|106.7|108.2|106.8|108.09|106.69|82
1736033400000|2025-01-04 23:30:00|108.11|106.71|108.06|106.66|108.14|106.74|107.92|106.52|218
1736033700000|2025-01-04 23:35:00|108.04|106.64|108.01|106.61|108.11|106.71|107.97|106.57|119
1736034000000|2025-01-04 23:40:00|108|106.6|107.93|106.53|108|106.6|107.81|106.41|86
1736034300000|2025-01-04 23:45:00|107.92|106.52|107.99|106.59|108.04|106.64|107.86|106.46|106
1736034600000|2025-01-04 23:50:00|107.98|106.58|107.94|106.54|108.08|106.68|107.92|106.52|89
1736034900000|2025-01-04 23:55:00|107.93|106.53|107.86|106.46|107.93|106.53|107.74|106.34|88
1736035200000|2025-01-05 00:00:00|107.87|106.47|107.8|106.4|107.95|106.55|107.78|106.38|95
1736036700000|2025-01-05 00:25:00|107.97|106.57|108.1|106.7|108.1|106.7|107.93|106.53|110
1736037000000|2025-01-05 00:30:00|108.09|106.69|108.05|106.65|108.17|106.77|107.95|106.55|168
1736037300000|2025-01-05 00:35:00|108.04|106.64|107.66|106.26|108.07|106.67|107.66|106.26|166
1736037600000|2025-01-05 00:40:00|107.67|106.27|107.53|106.13|107.67|106.27|107.52|106.12|26
1736037900000|2025-01-05 00:45:00|107.49|106.09|107.16|105.76|107.49|106.09|107.14|105.74|72
1736038200000|2025-01-05 00:50:00|107.17|105.77|107.21|105.81|107.28|105.88|107.06|105.66|87
1736038500000|2025-01-05 00:55:00|107.24|105.84|107.12|105.72|107.24|105.84|107.07|105.67|88
1736038800000|2025-01-05 01:00:00|107.13|105.73|107.14|105.74|107.2|105.8|107.01|105.61|129
1736039100000|2025-01-05 01:05:00|107.15|105.75|107.16|105.76|107.18|105.78|106.97|105.57|117
1736039400000|2025-01-05 01:10:00|107.12|105.72|107.27|105.87|107.37|105.97|107.06|105.66|111
1736039700000|2025-01-05 01:15:00|107.26|105.86|107.34|105.94|107.37|105.97|107.04|105.64|155
1736040000000|2025-01-05 01:20:00|107.36|105.96|107.11|105.71|107.36|105.96|107.11|105.71|123
1736040300000|2025-01-05 01:25:00|107.12|105.72|106.9|105.5|107.13|105.73|106.85|105.45|121
1736040600000|2025-01-05 01:30:00|106.89|105.49|106.74|105.34|106.94|105.54|106.71|105.31|142
1736040900000|2025-01-05 01:35:00|106.75|105.35|106.32|104.92|106.77|105.37|106.23|104.83|299
1736041200000|2025-01-05 01:40:00|106.33|104.93|106.68|105.28|106.7|105.3|106.32|104.92|142
1736041800000|2025-01-05 01:50:00|106.47|105.07|106.5|105.1|106.59|105.19|106.47|105.07|37
1736042100000|2025-01-05 01:55:00|106.49|105.09|106.85|105.45|106.93|105.53|106.48|105.08|150
1736042400000|2025-01-05 02:00:00|106.84|105.44|106.97|105.57|107.11|105.71|106.82|105.42|143
1736042700000|2025-01-05 02:05:00|106.96|105.56|106.86|105.46|106.98|105.58|106.71|105.31|100
1736043000000|2025-01-05 02:10:00|106.82|105.42|107.15|105.75|107.19|105.79|106.8|105.4|199
1736043300000|2025-01-05 02:15:00|107.14|105.74|106.84|105.44|107.15|105.75|106.83|105.43|149
1736044200000|2025-01-05 02:30:00|106.85|105.45|106.73|105.33|106.85|105.45|106.61|105.21|102
1736044500000|2025-01-05 02:35:00|106.75|105.35|106.7|105.3|106.87|105.47|106.65|105.25|152
1736044800000|2025-01-05 02:40:00|106.69|105.29|106.79|105.39|106.85|105.45|106.66|105.26|115
1736045100000|2025-01-05 02:45:00|106.78|105.38|106.89|105.49|106.93|105.53|106.76|105.36|90
1736045400000|2025-01-05 02:50:00|106.88|105.48|106.76|105.36|106.9|105.5|106.74|105.34|66
1736045700000|2025-01-05 02:55:00|106.77|105.37|106.83|105.43|106.85|105.45|106.68|105.28|39
1736046000000|2025-01-05 03:00:00|106.7|105.3|106.67|105.27|106.7|105.3|106.67|105.27|4
1736046300000|2025-01-05 03:05:00|106.68|105.28|106.43|105.03|106.69|105.29|106.37|104.97|117
1736046600000|2025-01-05 03:10:00|106.4|105|106.48|105.08|106.54|105.14|106.4|105|52
1736046900000|2025-01-05 03:15:00|106.49|105.09|106.51|105.11|106.62|105.22|106.42|105.02|68
1736047200000|2025-01-05 03:20:00|106.52|105.12|106.46|105.06|106.52|105.12|106.46|105.06|7
1736047500000|2025-01-05 03:25:00|106.48|105.08|106.43|105.03|106.48|105.08|106.36|104.96|52
1736047800000|2025-01-05 03:30:00|106.44|105.04|106.45|105.05|106.5|105.1|106.36|104.96|94
1736048100000|2025-01-05 03:35:00|106.46|105.06|106.49|105.09|106.55|105.15|106.45|105.05|74
1736048400000|2025-01-05 03:40:00|106.47|105.07|106.25|104.85|106.49|105.09|106.19|104.79|86
1736048700000|2025-01-05 03:45:00|106.26|104.86|106.28|104.88|106.29|104.89|105.93|104.53|134
1736049000000|2025-01-05 03:50:00|106.27|104.87|106.3|104.9|106.39|104.99|106.18|104.78|103
1736049300000|2025-01-05 03:55:00|106.31|104.91|106.54|105.14|106.56|105.16|106.27|104.87|97
1736049600000|2025-01-05 04:00:00|106.53|105.13|106.87|105.47|106.87|105.47|106.5|105.1|154
1736050500000|2025-01-05 04:15:00|106.79|105.39|106.72|105.32|106.9|105.5|106.72|105.32|56
1736050800000|2025-01-05 04:20:00|106.75|105.35|107.12|105.72|107.14|105.74|106.74|105.34|107
1736051100000|2025-01-05 04:25:00|107.13|105.73|107.25|105.85|107.35|105.95|107.13|105.73|126
1736051400000|2025-01-05 04:30:00|107.24|105.84|107.37|105.97|107.47|106.07|107.19|105.79|113
1736052300000|2025-01-05 04:45:00|107.34|105.94|107.38|105.98|107.51|106.11|107.26|105.86|84
1736052600000|2025-01-05 04:50:00|107.41|106.01|107.59|106.19|107.61|106.21|107.41|106.01|122
1736052900000|2025-01-05 04:55:00|107.55|106.15|107.84|106.44|107.84|106.44|107.48|106.08|86
1736053200000|2025-01-05 05:00:00|107.85|106.45|107.97|106.57|107.97|106.57|107.83|106.43|40
1736054100000|2025-01-05 05:15:00|108.46|107.06|108.45|107.05|108.48|107.08|108.2|106.8|170
1736054400000|2025-01-05 05:20:00|108.46|107.06|108.52|107.12|108.73|107.33|108.24|106.84|212
1736054700000|2025-01-05 05:25:00|108.56|107.16|108.03|106.63|108.58|107.18|107.95|106.55|223
1736055000000|2025-01-05 05:30:00|108.02|106.62|107.54|106.14|108.1|106.7|107.54|106.14|163
1736055300000|2025-01-05 05:35:00|107.55|106.15|107.49|106.09|107.62|106.22|107.42|106.02|134
1736055600000|2025-01-05 05:40:00|107.48|106.08|107.86|106.46|107.92|106.52|107.48|106.08|166
1736055900000|2025-01-05 05:45:00|107.74|106.34|107.79|106.39|107.96|106.56|107.74|106.34|125
1736056200000|2025-01-05 05:50:00|107.8|106.4|107.91|106.51|107.99|106.59|107.8|106.4|78
1736056500000|2025-01-05 05:55:00|108.43|107.03|108.32|106.92|108.43|107.03|108.31|106.91|40
1736056800000|2025-01-05 06:00:00|108.31|106.91|107.87|106.47|108.32|106.92|107.75|106.35|269
1736057100000|2025-01-05 06:05:00|107.93|106.53|108.03|106.63|108.18|106.78|107.89|106.49|196
1736057400000|2025-01-05 06:10:00|108.02|106.62|107.74|106.34|108.07|106.67|107.73|106.33|151
1736057700000|2025-01-05 06:15:00|107.7|106.3|107.95|106.55|107.99|106.59|107.7|106.3|91
1736058000000|2025-01-05 06:20:00|107.94|106.54|107.88|106.48|107.95|106.55|107.88|106.48|10
1736058300000|2025-01-05 06:25:00|107.87|106.47|108|106.6|108.12|106.72|107.87|106.47|97
1736058600000|2025-01-05 06:30:00|108.6|107.2|108.5|107.1|108.61|107.21|108.49|107.09|22
1736058900000|2025-01-05 06:35:00|108.52|107.12|108.67|107.27|108.69|107.29|108.46|107.06|146
1736059200000|2025-01-05 06:40:00|108.66|107.26|109.24|107.84|109.27|107.87|108.63|107.23|249
1736059500000|2025-01-05 06:45:00|109.25|107.85|109.31|107.91|109.39|107.99|108.88|107.48|253
1736059800000|2025-01-05 06:50:00|109.29|107.89|109.26|107.86|109.29|107.89|109.23|107.83|5
1736060400000|2025-01-05 07:00:00|109.73|108.33|111.56|110.16|111.67|110.27|109.56|108.16|360
1736060700000|2025-01-05 07:05:00|111.62|110.22|111.5|110.1|111.99|110.59|110.95|109.55|593
1736061000000|2025-01-05 07:10:00|111.53|110.13|110.83|109.43|111.57|110.17|110.73|109.33|508
1736061300000|2025-01-05 07:15:00|110.85|109.45|110.22|108.82|111.11|109.71|110.12|108.72|493
1736061600000|2025-01-05 07:20:00|110.2|108.8|110.67|109.27|110.7|109.3|110.1|108.7|377
1736061900000|2025-01-05 07:25:00|110.68|109.28|110.51|109.11|110.79|109.39|110.39|108.99|249
1736062200000|2025-01-05 07:30:00|110.52|109.12|110.73|109.33|111.05|109.65|110.51|109.11|225
1736062800000|2025-01-05 07:40:00|110.89|109.49|110.86|109.46|111.19|109.79|110.8|109.4|255
1736063100000|2025-01-05 07:45:00|110.82|109.42|110.44|109.04|110.85|109.45|110.36|108.96|250
1736063400000|2025-01-05 07:50:00|110.45|109.05|110.24|108.84|110.65|109.25|110.17|108.77|249
1736063700000|2025-01-05 07:55:00|110.23|108.83|110.04|108.64|110.29|108.89|109.99|108.59|204
1736064300000|2025-01-05 08:05:00|109.01|107.61|108.64|107.24|109.01|107.61|108.44|107.04|262
1736064600000|2025-01-05 08:10:00|108.63|107.23|108.53|107.13|108.76|107.36|108.32|106.92|394
1736064900000|2025-01-05 08:15:00|108.54|107.14|108.23|106.83|108.58|107.18|107.92|106.52|365
1736065200000|2025-01-05 08:20:00|108.22|106.82|108.14|106.74|108.42|107.02|108.02|106.62|435
1736065500000|2025-01-05 08:25:00|108.15|106.75|108.66|107.26|108.72|107.32|108.1|106.7|232
1736065800000|2025-01-05 08:30:00|108.65|107.25|109.1|107.7|109.22|107.82|108.45|107.05|189
1736066400000|2025-01-05 08:40:00|108.47|107.07|108.73|107.33|108.74|107.34|108.4|107|141
1736066700000|2025-01-05 08:45:00|108.74|107.34|108.48|107.08|109.13|107.73|108.46|107.06|287
1736067000000|2025-01-05 08:50:00|108.46|107.06|108.95|107.55|109.07|107.67|108.45|107.05|241
1736067300000|2025-01-05 08:55:00|108.94|107.54|109.38|107.98|109.42|108.02|108.94|107.54|245
1736067600000|2025-01-05 09:00:00|109.39|107.99|109.03|107.63|109.68|108.28|109.03|107.63|236
1736067900000|2025-01-05 09:05:00|109.02|107.62|109.12|107.72|109.12|107.72|108.9|107.5|171
1736068200000|2025-01-05 09:10:00|109.11|107.71|108.95|107.55|109.19|107.79|108.92|107.52|271
1736068500000|2025-01-05 09:15:00|108.94|107.54|109.15|107.75|109.18|107.78|108.88|107.48|227
1736068800000|2025-01-05 09:20:00|109.16|107.76|109.54|108.14|109.56|108.16|108.98|107.58|282
1736069100000|2025-01-05 09:25:00|109.55|108.15|109.42|108.02|110.13|108.73|109.3|107.9|352
1736069400000|2025-01-05 09:30:00|109.43|108.03|109.17|107.77|109.43|108.03|108.86|107.46|297
1736069700000|2025-01-05 09:35:00|109.18|107.78|109.3|107.9|109.34|107.94|109.15|107.75|82
1736070000000|2025-01-05 09:40:00|109.19|107.79|109.4|108|109.41|108.01|109.19|107.79|72
1736070300000|2025-01-05 09:45:00|109.41|108.01|109.09|107.69|109.9|108.5|109.02|107.62|295
1736070600000|2025-01-05 09:50:00|109.08|107.68|108.76|107.36|109.13|107.73|108.76|107.36|253
1736070900000|2025-01-05 09:55:00|108.77|107.37|108.61|107.21|109|107.6|108.61|107.21|266
1736071200000|2025-01-05 10:00:00|108.57|107.17|108.53|107.13|108.78|107.38|107.98|106.58|380
1736071500000|2025-01-05 10:05:00|108.54|107.14|108.33|106.93|108.78|107.38|107.95|106.55|403
1736071800000|2025-01-05 10:10:00|108.35|106.95|108.69|107.29|108.77|107.37|108.34|106.94|236
1736072100000|2025-01-05 10:15:00|108.7|107.3|109.08|107.68|109.19|107.79|108.38|106.98|346
1736072400000|2025-01-05 10:20:00|109.07|107.67|109.1|107.7|109.16|107.76|108.92|107.52|126
1736073000000|2025-01-05 10:30:00|108.88|107.48|109.29|107.89|109.37|107.97|108.78|107.38|208
1736073300000|2025-01-05 10:35:00|109.28|107.88|109.2|107.8|109.35|107.95|108.8|107.4|185
1736073600000|2025-01-05 10:40:00|109.06|107.66|109.02|107.62|109.06|107.66|108.77|107.37|217
1736073900000|2025-01-05 10:45:00|109.03|107.63|109.06|107.66|109.24|107.84|109.03|107.63|226
1736074200000|2025-01-05 10:50:00|109.05|107.65|108.7|107.3|109.11|107.71|108.66|107.26|99
1736074800000|2025-01-05 11:00:00|108.71|107.31|108.92|107.52|108.92|107.52|108.4|107|247
1736075100000|2025-01-05 11:05:00|108.91|107.51|108.64|107.24|108.98|107.58|108.64|107.24|177
1736075400000|2025-01-05 11:10:00|108.65|107.25|108.78|107.38|108.81|107.41|108.63|107.23|170
1736075700000|2025-01-05 11:15:00|108.79|107.39|108.75|107.35|108.99|107.59|108.69|107.29|242
1736076000000|2025-01-05 11:20:00|108.74|107.34|108.39|106.99|108.88|107.48|108.24|106.84|232
1736076300000|2025-01-05 11:25:00|108.38|106.98|108.45|107.05|108.71|107.31|108.24|106.84|326
1736076600000|2025-01-05 11:30:00|108.44|107.04|108.21|106.81|108.49|107.09|108.06|106.66|230
1736076900000|2025-01-05 11:35:00|108.23|106.83|108.58|107.18|108.72|107.32|108.19|106.79|201
1736077200000|2025-01-05 11:40:00|108.59|107.19|108.48|107.08|108.71|107.31|108.42|107.02|137
1736077800000|2025-01-05 11:50:00|108.37|106.97|108.09|106.69|108.48|107.08|108.08|106.68|154
1736078100000|2025-01-05 11:55:00|108.08|106.68|108.08|106.68|108.22|106.82|108.06|106.66|161
1736078400000|2025-01-05 12:00:00|108.07|106.67|108.42|107.02|108.44|107.04|108.04|106.64|154
1736078700000|2025-01-05 12:05:00|108.44|107.04|107.65|106.25|108.44|107.04|107.5|106.1|230
1736079000000|2025-01-05 12:10:00|107.64|106.24|108.38|106.98|108.41|107.01|107.55|106.15|360
1736079300000|2025-01-05 12:15:00|108.39|106.99|108.76|107.36|108.9|107.5|108.33|106.93|260
1736079600000|2025-01-05 12:20:00|108.75|107.35|108.39|106.99|108.76|107.36|108.33|106.93|166
1736079900000|2025-01-05 12:25:00|108.38|106.98|108.23|106.83|108.39|106.99|108.1|106.7|160
1736080200000|2025-01-05 12:30:00|108.24|106.84|108.18|106.78|108.37|106.97|108.12|106.72|211
1736080500000|2025-01-05 12:35:00|108.19|106.79|108.43|107.03|108.47|107.07|107.99|106.59|264
1736080800000|2025-01-05 12:40:00|108.44|107.04|108.26|106.86|108.5|107.1|108.26|106.86|69
1736081400000|2025-01-05 12:50:00|108.61|107.21|108.65|107.25|108.88|107.48|108.57|107.17|146
1736081700000|2025-01-05 12:55:00|108.66|107.26|108.56|107.16|108.71|107.31|108.54|107.14|161
1736082000000|2025-01-05 13:00:00|108.57|107.17|108.33|106.93|108.65|107.25|108.29|106.89|228
1736082300000|2025-01-05 13:05:00|108.39|106.99|108.41|107.01|108.52|107.12|108.3|106.9|152
1736082600000|2025-01-05 13:10:00|108.43|107.03|108.29|106.89|108.43|107.03|108.29|106.89|88
1736082900000|2025-01-05 13:15:00|108.32|106.92|108.88|107.48|109|107.6|108.32|106.92|185
1736083200000|2025-01-05 13:20:00|108.89|107.49|108.48|107.08|108.9|107.5|108.36|106.96|151
1736083800000|2025-01-05 13:30:00|109.14|107.74|109.48|108.08|109.56|108.16|109.02|107.62|160
1736084100000|2025-01-05 13:35:00|109.46|108.06|110.01|108.61|110.2|108.8|109.16|107.76|294
1736084400000|2025-01-05 13:40:00|110|108.6|110.65|109.25|110.7|109.3|109.94|108.54|392
1736084700000|2025-01-05 13:45:00|110.66|109.26|109.89|108.49|110.66|109.26|109.72|108.32|376
1736085000000|2025-01-05 13:50:00|109.9|108.5|110.5|109.1|110.66|109.26|109.87|108.47|362
1736085300000|2025-01-05 13:55:00|110.49|109.09|110.01|108.61|110.55|109.15|109.9|108.5|451
1736085600000|2025-01-05 14:00:00|110|108.6|109.89|108.49|110.14|108.74|109.5|108.1|506
1736085900000|2025-01-05 14:05:00|109.9|108.5|109.47|108.07|110.03|108.63|109.41|108.01|419
1736086200000|2025-01-05 14:10:00|109.49|108.09|109.42|108.02|109.57|108.17|109.02|107.62|402
1736086500000|2025-01-05 14:15:00|109.41|108.01|108.5|107.1|109.41|108.01|108.36|106.96|456
1736086800000|2025-01-05 14:20:00|108.49|107.09|108.52|107.12|108.6|107.2|108.14|106.74|406
1736087100000|2025-01-05 14:25:00|108.53|107.13|108.32|106.92|108.81|107.41|108.29|106.89|316
1736087400000|2025-01-05 14:30:00|108.34|106.94|107.89|106.49|108.34|106.94|107.85|106.45|441
1736087700000|2025-01-05 14:35:00|107.88|106.48|109.23|107.83|109.29|107.89|107.84|106.44|448
1736088000000|2025-01-05 14:40:00|109.24|107.84|109.07|107.67|109.35|107.95|109.07|107.67|220
1736088300000|2025-01-05 14:45:00|109.11|107.71|110.67|109.27|110.69|109.29|109.11|107.71|372
1736088600000|2025-01-05 14:50:00|110.66|109.26|110.84|109.44|111.01|109.61|110.58|109.18|359
1736088900000|2025-01-05 14:55:00|110.86|109.46|110.24|108.84|110.97|109.57|110.03|108.63|377
1736089200000|2025-01-05 15:00:00|110.22|108.82|110.38|108.98|110.58|109.18|109.83|108.43|465
1736089500000|2025-01-05 15:05:00|110.35|108.95|110.03|108.63|110.76|109.36|109.95|108.55|382
1736089800000|2025-01-05 15:10:00|110.07|108.67|109.67|108.27|110.29|108.89|109.61|108.21|347
1736090100000|2025-01-05 15:15:00|109.66|108.26|109.44|108.04|109.66|108.26|109.28|107.88|241
1736090400000|2025-01-05 15:20:00|109.45|108.05|109.61|108.21|109.61|108.21|109.01|107.61|272
1736090700000|2025-01-05 15:25:00|109.62|108.22|110.16|108.76|110.41|109.01|109.53|108.13|354
1736091000000|2025-01-05 15:30:00|110.17|108.77|110.11|108.71|110.29|108.89|109.89|108.49|400
1736091300000|2025-01-05 15:35:00|110.1|108.7|110.37|108.97|110.53|109.13|110.05|108.65|421
1736091600000|2025-01-05 15:40:00|110.35|108.95|110.39|108.99|110.57|109.17|110.3|108.9|307
1736091900000|2025-01-05 15:45:00|110.38|108.98|109.87|108.47|110.49|109.09|109.87|108.47|286
1736092200000|2025-01-05 15:50:00|109.88|108.48|110.01|108.61|110.01|108.61|109.81|108.41|141
1736092800000|2025-01-05 16:00:00|109.52|108.12|109.37|107.97|109.67|108.27|109.24|107.84|182
1736093100000|2025-01-05 16:05:00|109.36|107.96|109.98|108.58|110.2|108.8|109.36|107.96|364
1736093400000|2025-01-05 16:10:00|109.97|108.57|109.62|108.22|110|108.6|109.46|108.06|262
1736093700000|2025-01-05 16:15:00|109.66|108.26|109.11|107.71|109.79|108.39|109.07|107.67|390
1736094000000|2025-01-05 16:20:00|109.08|107.68|109.35|107.95|109.38|107.98|108.84|107.44|242
1736094300000|2025-01-05 16:25:00|109.34|107.94|108.98|107.58|109.38|107.98|108.97|107.57|192
1736094600000|2025-01-05 16:30:00|108.99|107.59|108.59|107.19|109.13|107.73|108.51|107.11|322
1736094900000|2025-01-05 16:35:00|108.6|107.2|108.98|107.58|109.34|107.94|108.59|107.19|281
1736095200000|2025-01-05 16:40:00|109.02|107.62|108.82|107.42|109.22|107.82|108.76|107.36|192
1736095500000|2025-01-05 16:45:00|108.81|107.41|109.23|107.83|109.23|107.83|108.7|107.3|214
1736095800000|2025-01-05 16:50:00|109.27|107.87|109.06|107.66|109.27|107.87|108.96|107.56|167
1736096100000|2025-01-05 16:55:00|109.05|107.65|108.98|107.58|109.15|107.75|108.89|107.49|144
1736096400000|2025-01-05 17:00:00|109|107.6|109.38|107.98|109.38|107.98|108.92|107.52|118
1736097000000|2025-01-05 17:10:00|109.74|108.34|109.72|108.32|109.74|108.34|109.64|108.24|37
1736097300000|2025-01-05 17:15:00|109.73|108.33|109.77|108.37|109.78|108.38|109.63|108.23|236
1736097600000|2025-01-05 17:20:00|109.78|108.38|109.96|108.56|110.1|108.7|109.64|108.24|212
1736097900000|2025-01-05 17:25:00|109.97|108.57|110.29|108.89|110.3|108.9|109.95|108.55|282
1736098200000|2025-01-05 17:30:00|110.28|108.88|110.16|108.76|110.3|108.9|110.01|108.61|296
1736098500000|2025-01-05 17:35:00|110.31|108.91|110.1|108.7|110.6|109.2|109.83|108.43|320
1736098800000|2025-01-05 17:40:00|110.12|108.72|110.13|108.73|110.24|108.84|109.96|108.56|221
1736099100000|2025-01-05 17:45:00|110.11|108.71|109.37|107.97|110.11|108.71|109.35|107.95|416
1736099400000|2025-01-05 17:50:00|109.36|107.96|109.51|108.11|109.66|108.26|109.3|107.9|380
1736099700000|2025-01-05 17:55:00|109.52|108.12|109.54|108.14|109.65|108.25|109.4|108|339
1736100000000|2025-01-05 18:00:00|109.57|108.17|108.96|107.56|109.57|108.17|108.96|107.56|309
1736100300000|2025-01-05 18:05:00|109|107.6|108.98|107.58|109.04|107.64|108.78|107.38|155
1736100600000|2025-01-05 18:10:00|108.99|107.59|109.11|107.71|109.13|107.73|108.87|107.47|58
1736100900000|2025-01-05 18:15:00|109.05|107.65|109.75|108.35|109.77|108.37|108.91|107.51|284
1736101200000|2025-01-05 18:20:00|109.74|108.34|109.5|108.1|109.86|108.46|109.33|107.93|280
1736101500000|2025-01-05 18:25:00|109.46|108.06|109.3|107.9|109.52|108.12|109.21|107.81|157
1736101800000|2025-01-05 18:30:00|109.27|107.87|109.38|107.98|109.46|108.06|109.17|107.77|204
1736102100000|2025-01-05 18:35:00|109.37|107.97|109.37|107.97|109.48|108.08|109.32|107.92|224
1736102400000|2025-01-05 18:40:00|109.32|107.92|109.45|108.05|109.45|108.05|109.18|107.78|184
1736102700000|2025-01-05 18:45:00|109.44|108.04|109.75|108.35|109.9|108.5|109.34|107.94|269
1736103000000|2025-01-05 18:50:00|109.8|108.4|110.03|108.63|110.06|108.66|109.7|108.3|155
1736103300000|2025-01-05 18:55:00|110.02|108.62|110.14|108.74|110.15|108.75|109.91|108.51|122
1736103900000|2025-01-05 19:05:00|110.33|108.93|110.05|108.65|110.52|109.12|109.93|108.53|283
1736104200000|2025-01-05 19:10:00|110.02|108.62|109.97|108.57|110.08|108.68|109.77|108.37|271
1736104500000|2025-01-05 19:15:00|109.98|108.58|110.12|108.72|110.37|108.97|109.92|108.52|224
1736104800000|2025-01-05 19:20:00|110.11|108.71|110.14|108.74|110.22|108.82|109.86|108.46|218
1736105100000|2025-01-05 19:25:00|110.13|108.73|110.27|108.87|110.46|109.06|110.13|108.73|185
1736105400000|2025-01-05 19:30:00|110.26|108.86|110.08|108.68|110.32|108.92|110.02|108.62|196
1736105700000|2025-01-05 19:35:00|110.14|108.74|110.05|108.65|110.18|108.78|110.02|108.62|132
1736106300000|2025-01-05 19:45:00|110.22|108.82|110.28|108.88|110.3|108.9|109.82|108.42|140
1736106600000|2025-01-05 19:50:00|110.29|108.89|110.34|108.94|110.54|109.14|110.15|108.75|185
1736106900000|2025-01-05 19:55:00|110.39|108.99|109.9|108.5|110.46|109.06|109.88|108.48|204
1736107200000|2025-01-05 20:00:00|109.93|108.53|109.57|108.17|109.98|108.58|109.49|108.09|228
1736107500000|2025-01-05 20:05:00|109.54|108.14|109.58|108.18|109.82|108.42|109.47|108.07|196
1736107800000|2025-01-05 20:10:00|109.6|108.2|110.11|108.71|110.12|108.72|109.57|108.17|160
1736108100000|2025-01-05 20:15:00|110.03|108.63|110.67|109.27|110.73|109.33|109.99|108.59|300
1736108400000|2025-01-05 20:20:00|110.66|109.26|110.55|109.15|110.66|109.26|110.48|109.08|114
1736108700000|2025-01-05 20:25:00|110.59|109.19|110.43|109.03|110.64|109.24|110.35|108.95|58
1736109000000|2025-01-05 20:30:00|110.44|109.04|110|108.6|110.5|109.1|109.81|108.41|240
1736109300000|2025-01-05 20:35:00|110.2|108.4|110.2|108.4|110.2|108.4|110.2|108.4|1
1736109600000|2025-01-05 20:40:00|109.89|108.09|110.04|108.24|110.04|108.24|109.88|108.08|27
1736109900000|2025-01-05 20:45:00|110.05|108.25|109.77|107.97|110.2|108.4|109.7|107.9|218
1736110200000|2025-01-05 20:50:00|109.78|107.98|109.77|107.97|109.93|108.13|109.64|107.84|191
1736110500000|2025-01-05 20:55:00|109.79|107.99|109.88|108.08|109.91|108.11|109.75|107.95|119
1736110800000|2025-01-05 21:00:00|109.85|108.05|109.94|108.14|110.16|108.36|109.85|108.05|210
1736111100000|2025-01-05 21:05:00|109.96|108.16|109.87|108.07|109.97|108.17|109.7|107.9|117
1736111400000|2025-01-05 21:10:00|109.84|108.04|110.06|108.26|110.18|108.38|109.82|108.02|126
1736111700000|2025-01-05 21:15:00|110.07|108.27|109.85|108.05|110.08|108.28|109.77|107.97|118
1736112300000|2025-01-05 21:25:00|109.78|107.98|109.5|107.7|109.78|107.98|109.5|107.7|89
1736112600000|2025-01-05 21:30:00|109.53|107.73|109.76|107.96|109.76|107.96|109.5|107.7|132
1736112900000|2025-01-05 21:35:00|109.75|107.95|110.02|108.22|110.1|108.3|109.75|107.95|78
1736113800000|2025-01-05 21:50:00|109.58|107.78|109.67|107.87|109.72|107.92|109.54|107.74|74
1736114100000|2025-01-05 21:55:00|109.68|107.88|109.75|107.95|109.87|108.07|109.64|107.84|95
1736114400000|2025-01-05 22:00:00|109.78|107.98|109.47|107.67|109.83|108.03|109.34|107.54|133
1736114700000|2025-01-05 22:05:00|109.48|107.68|109.45|107.65|109.61|107.81|109.39|107.59|109
1736115000000|2025-01-05 22:10:00|109.44|107.64|109.25|107.85|109.56|107.85|109.11|107.38|132
1736115300000|2025-01-05 22:15:00|109.29|107.89|109.13|107.73|109.3|107.9|109.02|107.62|143
1736115600000|2025-01-05 22:20:00|109.14|107.74|109.27|107.87|109.28|107.88|109.14|107.74|41
1736115900000|2025-01-05 22:25:00|109.26|107.86|108.96|108.46|109.48|108.52|108.92|107.86|57
1736116200000|2025-01-05 22:30:00|108.95|108.45|109.07|108.57|109.08|108.58|108.91|108.41|64
1736116500000|2025-01-05 22:35:00|109.08|108.58|109.54|109.04|109.54|109.04|109.08|108.58|104
1736116800000|2025-01-05 22:40:00|109.53|109.03|109.36|108.86|109.53|109.03|109.17|108.67|131
1736117100000|2025-01-05 22:45:00|109.37|108.87|109.52|109.02|109.71|109.21|109.36|108.86|101
1736117400000|2025-01-05 22:50:00|109.53|109.03|109.65|109.15|109.65|109.15|109.39|108.89|73
1736117700000|2025-01-05 22:55:00|109.64|109.14|109.96|109.46|110.07|109.57|109.52|109.02|151
1736118000000|2025-01-05 23:00:00|109.93|109.43|110.28|109.78|110.28|109.78|109.89|109.39|213
1736118300000|2025-01-05 23:05:00|110.25|109.75|110.36|109.86|110.46|109.96|110.1|109.6|249
1736118600000|2025-01-05 23:10:00|110.35|109.85|110.4|109.9|110.43|109.93|110.15|109.65|243
1736118900000|2025-01-05 23:15:00|110.39|109.89|110.09|109.59|110.45|109.95|109.99|109.49|256
1736119200000|2025-01-05 23:20:00|110.08|109.58|110.12|109.62|110.18|109.68|110.06|109.56|52
1736119800000|2025-01-05 23:30:00|110.34|109.84|110.05|109.55|110.35|109.85|110.02|109.52|155
1736120400000|2025-01-05 23:40:00|110.47|109.97|110.21|109.71|110.47|109.97|110.19|109.69|129
1736120700000|2025-01-05 23:45:00|110.2|109.7|109.94|109.44|110.2|109.7|109.75|109.25|211
1736121000000|2025-01-05 23:50:00|109.95|109.45|109.57|109.07|109.96|109.46|109.56|109.06|172
1736121300000|2025-01-05 23:55:00|109.56|109.06|109.43|108.93|109.56|109.06|109.37|108.87|135
1736121600000|2025-01-06 00:00:00|109.42|108.92|109.27|108.77|109.85|109.35|109.27|108.77|334
1736121900000|2025-01-06 00:05:00|109.26|108.76|108.67|108.17|109.27|108.77|108.61|108.11|206
1736122200000|2025-01-06 00:10:00|108.63|108.13|108.36|107.86|108.75|108.25|108.34|107.84|269
1736122500000|2025-01-06 00:15:00|108.37|107.87|108.34|107.84|108.46|107.96|107.9|107.4|360
1736122800000|2025-01-06 00:20:00|108.32|107.82|108.61|108.11|108.65|108.15|108.22|107.72|276
1736123100000|2025-01-06 00:25:00|108.65|108.15|108.53|108.03|108.94|108.44|108.47|107.97|284
1736123400000|2025-01-06 00:30:00|108.52|108.02|108.22|107.72|108.64|108.14|108.15|107.65|324
1736123700000|2025-01-06 00:35:00|108.19|107.69|108.49|107.99|108.49|107.99|108.04|107.54|331
1736124000000|2025-01-06 00:40:00|108.53|108.03|108.25|107.75|108.53|108.03|108.13|107.63|265
1736124300000|2025-01-06 00:45:00|108.26|107.76|108.32|107.82|108.44|107.94|108.15|107.65|266
1736124600000|2025-01-06 00:50:00|108.31|107.81|108.27|107.77|108.31|107.81|108.26|107.76|7
1736124900000|2025-01-06 00:55:00|107.96|107.46|107.97|107.47|107.97|107.47|107.9|107.4|16
1736125200000|2025-01-06 01:00:00|107.98|107.48|108.22|107.72|108.22|107.72|107.91|107.41|249
1736125500000|2025-01-06 01:05:00|108.23|107.73|108.31|107.81|108.44|107.94|108.08|107.58|215
1736125800000|2025-01-06 01:10:00|108.3|107.8|108.16|107.66|108.34|107.84|107.96|107.46|292
1736126100000|2025-01-06 01:15:00|108.15|107.65|108.23|107.73|108.43|107.93|108.11|107.61|384
1736126400000|2025-01-06 01:20:00|108.21|107.71|108.09|107.59|108.21|107.71|107.94|107.44|233
1736126700000|2025-01-06 01:25:00|108.08|107.58|108.17|107.67|108.24|107.74|108.01|107.51|218
1736127000000|2025-01-06 01:30:00|108.19|107.69|108.36|107.86|108.36|107.86|108.16|107.66|178
1736127300000|2025-01-06 01:35:00|108.4|107.9|108.55|108.05|108.56|108.06|108.28|107.78|153
1736127600000|2025-01-06 01:40:00|108.53|108.03|108.79|108.29|108.79|108.29|108.53|108.03|77
1736127900000|2025-01-06 01:45:00|108.78|108.28|108.84|108.34|109.08|108.58|108.74|108.24|184
1736128200000|2025-01-06 01:50:00|108.83|108.33|109.74|109.24|109.74|109.24|108.71|108.21|291
1736128500000|2025-01-06 01:55:00|109.75|109.25|109.83|109.33|109.97|109.47|109.37|108.87|405
1736128800000|2025-01-06 02:00:00|109.82|109.32|110.31|109.81|110.42|109.92|109.56|109.06|531
1736129100000|2025-01-06 02:05:00|110.34|109.84|110.84|110.34|111.13|110.63|110.17|109.67|499
1736129400000|2025-01-06 02:10:00|110.86|110.36|110.37|109.87|111.09|110.59|110.25|109.75|475
1736129700000|2025-01-06 02:15:00|110.36|109.86|110.35|109.85|110.39|109.89|109.67|109.17|667
1736130000000|2025-01-06 02:20:00|110.34|109.84|109.72|109.22|110.51|110.01|109.64|109.14|478
1736130300000|2025-01-06 02:25:00|109.73|109.23|109.77|109.27|109.84|109.34|109.51|109.01|295
1736130600000|2025-01-06 02:30:00|109.76|109.26|109.99|109.49|110.07|109.57|109.49|108.99|414
1736130900000|2025-01-06 02:35:00|109.98|109.48|109.63|109.13|110.32|109.82|109.63|109.13|344
1736131200000|2025-01-06 02:40:00|109.65|109.15|108.96|108.46|109.68|109.18|108.79|108.29|315
1736131500000|2025-01-06 02:45:00|108.94|108.44|108.94|108.44|109.03|108.53|108.87|108.37|201
1736131800000|2025-01-06 02:50:00|108.96|108.46|108.77|108.27|108.97|108.47|108.67|108.17|167
1736132100000|2025-01-06 02:55:00|108.78|108.28|108.74|108.24|108.92|108.42|108.67|108.17|135
1736132400000|2025-01-06 03:00:00|108.73|108.23|108.78|108.28|108.97|108.47|108.64|108.14|207
1736132700000|2025-01-06 03:05:00|108.82|108.32|109.2|108.7|109.34|108.84|108.8|108.3|274
1736133900000|2025-01-06 03:25:00|109.4|108.9|109.14|108.64|109.43|108.93|109.13|108.63|73
1736134200000|2025-01-06 03:30:00|109.11|108.61|109.06|108.56|109.28|108.78|108.94|108.44|173
1736134500000|2025-01-06 03:35:00|109.05|108.55|109.21|108.71|109.33|108.83|109.04|108.54|179
1736134800000|2025-01-06 03:40:00|109.2|108.7|109.11|108.61|109.23|108.73|109|108.5|95
1736135100000|2025-01-06 03:45:00|109.12|108.62|109.07|108.57|109.24|108.74|109.06|108.56|103
1736135400000|2025-01-06 03:50:00|109.08|108.58|109.33|108.83|109.42|108.92|109.02|108.52|131
1736135700000|2025-01-06 03:55:00|109.32|108.82|109.34|108.84|109.4|108.9|109.26|108.76|107
1736136000000|2025-01-06 04:00:00|109.35|108.85|109.44|108.94|109.66|109.16|109.3|108.8|247
1736136300000|2025-01-06 04:05:00|109.43|108.93|109.28|108.78|109.54|109.04|109.19|108.69|233
1736136600000|2025-01-06 04:10:00|109.27|108.77|109.3|108.8|109.43|108.93|109.25|108.75|133
1736136900000|2025-01-06 04:15:00|109.31|108.81|109.4|108.9|109.46|108.96|108.97|108.47|157
1736137200000|2025-01-06 04:20:00|109.42|108.92|109.24|108.74|109.42|108.92|109.16|108.66|109
1736137500000|2025-01-06 04:25:00|109.25|108.75|109.21|108.71|109.31|108.81|109.08|108.58|101
1736137800000|2025-01-06 04:30:00|109.2|108.7|109.46|108.96|109.5|109|109.1|108.6|134
1736138100000|2025-01-06 04:35:00|109.47|108.97|109.47|108.97|109.75|109.25|109.46|108.96|173
1736138400000|2025-01-06 04:40:00|109.48|108.98|109.24|108.74|109.58|109.08|109.16|108.66|139
1736138700000|2025-01-06 04:45:00|109.23|108.73|109.11|108.61|109.26|108.76|108.89|108.39|175
1736139000000|2025-01-06 04:50:00|109.15|108.65|109.28|108.78|109.43|108.93|109.07|108.57|212
1736139300000|2025-01-06 04:55:00|109.31|108.81|109.31|108.81|109.4|108.9|109.22|108.72|124
1736139600000|2025-01-06 05:00:00|109.32|108.82|109.4|108.9|109.44|108.94|109.31|108.81|144
1736139900000|2025-01-06 05:05:00|109.41|108.91|109.19|108.69|109.64|109.14|109.19|108.69|215
1736140200000|2025-01-06 05:10:00|109.2|108.7|109.29|108.79|109.32|108.82|108.98|108.48|232
1736140500000|2025-01-06 05:15:00|109.3|108.8|109.25|108.75|109.49|108.99|109.15|108.65|178
1736140800000|2025-01-06 05:20:00|109.26|108.76|109.53|109.03|109.55|109.05|109.25|108.75|170
1736141100000|2025-01-06 05:25:00|109.5|109|109.29|108.79|109.55|109.05|109.29|108.79|129
1736141400000|2025-01-06 05:30:00|109.3|108.8|109.51|109.01|109.53|109.03|109.3|108.8|209
1736141700000|2025-01-06 05:35:00|109.5|109|109.15|108.65|109.61|109.11|109.15|108.65|233
1736142000000|2025-01-06 05:40:00|109.17|108.67|109.22|108.72|109.34|108.84|109.14|108.64|150
1736142300000|2025-01-06 05:45:00|109.24|108.74|109.38|108.88|109.47|108.97|109.09|108.59|194
1736142600000|2025-01-06 05:50:00|109.37|108.87|109.23|108.73|109.44|108.94|109.18|108.68|178
1736142900000|2025-01-06 05:55:00|109.22|108.72|109.08|108.58|109.22|108.72|108.85|108.35|111
1736143200000|2025-01-06 06:00:00|109.09|108.59|109.04|108.54|109.15|108.65|108.97|108.47|130
1736143500000|2025-01-06 06:05:00|109.05|108.55|108.55|108.05|109.05|108.55|108.49|107.99|183
1736143800000|2025-01-06 06:10:00|108.62|108.12|108.42|107.92|108.68|108.18|108.36|107.86|120
1736144100000|2025-01-06 06:15:00|108.44|107.94|108.27|107.77|108.51|108.01|108.12|107.62|177
1736144400000|2025-01-06 06:20:00|108.31|107.81|108.56|108.06|108.62|108.12|108.29|107.79|151
1736144700000|2025-01-06 06:25:00|108.55|108.05|108.74|108.24|108.75|108.25|108.52|108.02|145
1736145000000|2025-01-06 06:30:00|108.75|108.25|108.92|108.42|109.04|108.54|108.74|108.24|176
1736145300000|2025-01-06 06:35:00|108.91|108.41|108.56|108.06|108.95|108.45|108.55|108.05|87
1736146200000|2025-01-06 06:50:00|108.54|108.04|108.65|108.15|108.67|108.17|108.49|107.99|68
1736146500000|2025-01-06 06:55:00|108.66|108.16|108.56|108.06|108.77|108.27|108.42|107.92|182
1736146800000|2025-01-06 07:00:00|108.55|108.05|108.43|107.93|108.96|108.46|108.43|107.93|289
1736147100000|2025-01-06 07:05:00|108.44|107.94|108.49|107.99|108.61|108.11|108.21|107.71|417
1736147400000|2025-01-06 07:10:00|108.48|107.98|108.3|107.8|108.78|108.28|108.27|107.77|350
1736147700000|2025-01-06 07:15:00|108.28|107.78|108.01|107.51|108.3|107.8|107.95|107.45|277
1736148000000|2025-01-06 07:20:00|108.02|107.52|108.1|107.6|108.16|107.66|107.91|107.41|221
1736148300000|2025-01-06 07:25:00|108.09|107.59|108.01|107.51|108.12|107.62|107.94|107.44|165
1736148600000|2025-01-06 07:30:00|108.02|107.52|108.2|107.7|108.26|107.76|107.97|107.47|231
1736148900000|2025-01-06 07:35:00|108.19|107.69|108.08|107.58|108.19|107.69|108.05|107.55|119
1736149200000|2025-01-06 07:40:00|108.07|107.57|108.15|107.65|108.27|107.77|108.03|107.53|128
1736149500000|2025-01-06 07:45:00|108.2|107.7|108.46|107.96|108.47|107.97|108.12|107.62|196
1736149800000|2025-01-06 07:50:00|108.47|107.97|108.14|107.64|108.47|107.97|108.1|107.6|129
1736150100000|2025-01-06 07:55:00|108.13|107.63|108.19|107.69|108.2|107.7|108|107.5|78
1736150400000|2025-01-06 08:00:00|108.2|107.7|108.63|108.13|108.68|108.18|108.13|107.63|213
1736150700000|2025-01-06 08:05:00|108.61|108.11|108.71|108.21|108.85|108.35|108.52|108.02|181
1736151000000|2025-01-06 08:10:00|108.7|108.2|108.67|108.17|108.82|108.32|108.56|108.06|175
1736151300000|2025-01-06 08:15:00|108.68|108.18|108.62|108.12|108.78|108.28|108.61|108.11|124
1736151600000|2025-01-06 08:20:00|108.64|108.14|108.89|108.39|109.01|108.51|108.62|108.12|166
1736151900000|2025-01-06 08:25:00|108.91|108.41|108.96|108.46|109.02|108.52|108.78|108.28|195
1736152200000|2025-01-06 08:30:00|108.97|108.47|108.31|107.81|108.98|108.48|108.21|107.71|208
1736152500000|2025-01-06 08:35:00|108.32|107.82|108.17|107.67|108.33|107.83|108.01|107.51|232
1736152800000|2025-01-06 08:40:00|108.15|107.65|108.11|107.61|108.21|107.71|107.94|107.44|196
1736153100000|2025-01-06 08:45:00|108.12|107.62|108.27|107.77|108.54|108.04|107.97|107.47|291
1736153400000|2025-01-06 08:50:00|108.28|107.78|108.37|107.87|108.51|108.01|108.26|107.76|178
1736153700000|2025-01-06 08:55:00|108.36|107.86|107.98|107.48|108.43|107.93|107.96|107.46|233
1736154000000|2025-01-06 09:00:00|107.97|107.47|108.07|107.57|108.18|107.68|107.97|107.47|253
1736154300000|2025-01-06 09:05:00|108.08|107.58|107.95|107.45|108.11|107.61|107.9|107.4|211
1736154600000|2025-01-06 09:10:00|107.96|107.46|108.13|107.63|108.23|107.73|107.96|107.46|152
1736154900000|2025-01-06 09:15:00|108.14|107.64|108.02|107.52|108.19|107.69|107.9|107.4|144
1736155200000|2025-01-06 09:20:00|108.01|107.51|107.98|107.48|108.07|107.57|107.89|107.39|127
1736155500000|2025-01-06 09:25:00|107.97|107.47|107.81|107.31|107.99|107.49|107.66|107.16|142
1736155800000|2025-01-06 09:30:00|107.82|107.32|108.09|107.59|108.1|107.6|107.63|107.13|167
1736156100000|2025-01-06 09:35:00|108.1|107.6|107.98|107.48|108.36|107.86|107.94|107.44|164
1736156400000|2025-01-06 09:40:00|107.89|107.39|108.26|107.76|108.28|107.78|107.69|107.19|156
1736156700000|2025-01-06 09:45:00|108.25|107.75|108.26|107.76|108.27|107.77|108.05|107.55|51
1736158500000|2025-01-06 10:15:00|107.72|107.22|107.7|107.2|107.8|107.3|107.68|107.18|54
1736158800000|2025-01-06 10:20:00|107.69|107.19|107.92|107.42|107.97|107.47|107.63|107.13|115
1736159100000|2025-01-06 10:25:00|107.91|107.41|107.85|107.35|107.91|107.41|107.79|107.29|63
1736159400000|2025-01-06 10:30:00|107.84|107.34|107.73|107.23|107.84|107.34|107.69|107.19|52
1736160600000|2025-01-06 10:50:00|108.09|107.59|108|107.5|108.1|107.6|107.89|107.39|93
1736160900000|2025-01-06 10:55:00|108.02|107.52|108.18|107.68|108.18|107.68|107.99|107.49|118
1736161200000|2025-01-06 11:00:00|108.2|107.7|108.09|107.59|108.35|107.85|107.99|107.49|148
1736161500000|2025-01-06 11:05:00|108.08|107.58|108.24|107.74|108.33|107.83|108.01|107.51|147
1736161800000|2025-01-06 11:10:00|108.25|107.75|108.24|107.74|108.34|107.84|108.03|107.53|116
1736162100000|2025-01-06 11:15:00|108.25|107.75|108.27|107.77|108.39|107.89|108.21|107.71|121
1736162400000|2025-01-06 11:20:00|108.29|107.79|108.48|107.98|108.48|107.98|108.16|107.66|131
1736162700000|2025-01-06 11:25:00|108.49|107.99|108.51|108.01|108.66|108.16|108.42|107.92|179
1736163000000|2025-01-06 11:30:00|108.52|108.02|108.62|108.12|108.89|108.39|108.52|108.02|248
1736163300000|2025-01-06 11:35:00|108.65|108.15|108.63|108.13|108.83|108.33|108.57|108.07|226
1736163600000|2025-01-06 11:40:00|108.62|108.12|108.46|107.96|108.62|108.12|108.38|107.88|170
1736163900000|2025-01-06 11:45:00|108.45|107.95|108.3|107.8|108.48|107.98|108.18|107.68|180
1736164200000|2025-01-06 11:50:00|108.32|107.82|108.57|108.07|108.64|108.14|108.31|107.81|133
1736164500000|2025-01-06 11:55:00|108.56|108.06|108.79|108.29|108.79|108.29|108.53|108.03|122
1736164800000|2025-01-06 12:00:00|108.78|108.28|108.48|107.98|108.79|108.29|108.48|107.98|205
1736165100000|2025-01-06 12:05:00|108.47|107.97|108.39|107.89|108.54|108.04|108.3|107.8|170
1736165400000|2025-01-06 12:10:00|108.38|107.88|108.41|107.91|108.52|108.02|108.38|107.88|126
1736165700000|2025-01-06 12:15:00|108.4|107.9|108.14|107.64|108.41|107.91|108.07|107.57|158
1736166000000|2025-01-06 12:20:00|108.13|107.63|108.46|107.96|108.5|108|108.1|107.6|119
1736166300000|2025-01-06 12:25:00|108.45|107.95|108.27|107.77|108.5|108|108.24|107.74|137
1736166600000|2025-01-06 12:30:00|108.28|107.78|108.17|107.67|108.32|107.82|108.08|107.58|131
1736166900000|2025-01-06 12:35:00|108.18|107.68|108.41|107.91|108.51|108.01|108.18|107.68|109
1736169000000|2025-01-06 13:10:00|107.83|107.33|107.56|107.06|107.88|107.38|107.5|107|198
1736169300000|2025-01-06 13:15:00|107.55|107.05|106.9|106.4|107.59|107.09|106.58|106.08|483
1736169600000|2025-01-06 13:20:00|106.91|106.41|107.45|106.95|107.45|106.95|106.91|106.41|358
1736169900000|2025-01-06 13:25:00|107.44|106.94|107.49|106.99|107.62|107.12|107.32|106.82|289
1736170200000|2025-01-06 13:30:00|107.5|107|107.44|106.94|107.84|107.34|107.44|106.94|309
1736170500000|2025-01-06 13:35:00|107.43|106.93|107.45|106.95|107.61|107.11|107.34|106.84|202
1736170800000|2025-01-06 13:40:00|107.47|106.97|107.69|107.19|107.84|107.34|107.45|106.95|208
1736171100000|2025-01-06 13:45:00|107.7|107.2|107.66|107.16|107.72|107.22|107.54|107.04|140
1736171400000|2025-01-06 13:50:00|107.69|107.19|107.89|107.39|108.01|107.51|107.67|107.17|189
1736171700000|2025-01-06 13:55:00|107.88|107.38|108.04|107.54|108.06|107.56|107.86|107.36|202
1736172000000|2025-01-06 14:00:00|108.06|107.56|107.97|107.47|108.16|107.66|107.86|107.36|181
1736172300000|2025-01-06 14:05:00|107.96|107.46|107.65|107.15|107.96|107.46|107.64|107.14|216
1736172600000|2025-01-06 14:10:00|107.66|107.16|107.64|107.14|107.68|107.18|107.51|107.01|240
1736172900000|2025-01-06 14:15:00|107.65|107.15|107.04|106.54|107.8|107.3|106.87|106.37|455
1736173200000|2025-01-06 14:20:00|107.03|106.53|106.83|106.33|107.34|106.84|106.81|106.31|438
1736173500000|2025-01-06 14:25:00|106.84|106.34|107.22|106.72|107.35|106.85|106.84|106.34|302
1736173800000|2025-01-06 14:30:00|107.23|106.73|107.47|106.97|107.59|107.09|107.04|106.54|454
1736174100000|2025-01-06 14:35:00|107.48|106.98|107.08|106.58|107.53|107.03|106.87|106.37|342
1736174400000|2025-01-06 14:40:00|107.09|106.59|107.31|106.81|107.73|107.23|107.07|106.57|366
1736174700000|2025-01-06 14:45:00|107.32|106.82|108.95|108.45|109.09|108.59|107.32|106.82|494
1736175000000|2025-01-06 14:50:00|108.96|108.46|109.7|109.2|110.07|109.57|108.49|107.99|707
1736175300000|2025-01-06 14:55:00|109.71|109.21|109.48|108.98|110.19|109.69|109.17|108.67|612
1736175600000|2025-01-06 15:00:00|109.46|108.96|109.65|109.15|109.97|109.47|108.88|108.38|800
1736175900000|2025-01-06 15:05:00|109.69|109.19|109.88|109.38|109.95|109.45|109.51|109.01|605
1736176200000|2025-01-06 15:10:00|109.9|109.4|110.18|109.68|110.19|109.69|109.66|109.16|524
1736176500000|2025-01-06 15:15:00|110.19|109.69|110.32|109.82|110.5|110|109.99|109.49|511
1736176800000|2025-01-06 15:20:00|110.33|109.83|109.85|109.35|110.37|109.87|109.76|109.26|412
1736177100000|2025-01-06 15:25:00|109.87|109.37|110|109.5|110.04|109.54|109.83|109.33|172
1736177400000|2025-01-06 15:30:00|110.09|109.59|110.2|109.7|110.21|109.71|110.09|109.59|17
1736177700000|2025-01-06 15:35:00|110.19|109.69|110|109.5|110.34|109.84|109.98|109.48|330
1736178000000|2025-01-06 15:40:00|110.01|109.51|109.92|109.42|110.18|109.68|109.84|109.34|281
1736178300000|2025-01-06 15:45:00|109.91|109.41|109.57|109.07|110.07|109.57|109.41|108.91|403
1736178600000|2025-01-06 15:50:00|109.56|109.06|109.84|109.34|109.92|109.42|109.45|108.95|338
1736178900000|2025-01-06 15:55:00|109.82|109.32|109.83|109.33|109.93|109.43|109.64|109.14|330
1736179200000|2025-01-06 16:00:00|109.84|109.34|110.39|109.89|110.41|109.91|109.82|109.32|361
1736179500000|2025-01-06 16:05:00|110.38|109.88|111.14|110.64|111.14|110.64|110.14|109.64|412
1736179800000|2025-01-06 16:10:00|111.18|110.68|111.79|111.29|111.98|111.48|111.15|110.65|442
1736180100000|2025-01-06 16:15:00|111.82|111.32|111.58|111.08|111.86|111.36|111.3|110.8|625
1736180400000|2025-01-06 16:20:00|111.57|111.07|111.2|110.7|111.67|111.17|111.05|110.55|482
1736180700000|2025-01-06 16:25:00|111.16|110.66|111.19|110.69|111.19|110.69|110.74|110.24|315
1736181000000|2025-01-06 16:30:00|111.2|110.7|111.57|111.07|111.62|111.12|111.18|110.68|371
1736181300000|2025-01-06 16:35:00|111.58|111.08|111.09|110.59|111.62|111.12|110.77|110.27|459
1736181600000|2025-01-06 16:40:00|111.07|110.57|110.64|110.14|111.08|110.58|110.58|110.08|317
1736181900000|2025-01-06 16:45:00|110.66|110.16|110.08|109.58|110.92|110.42|109.64|109.14|455
1736182200000|2025-01-06 16:50:00|110.07|109.57|110.52|110.02|110.66|110.16|110.02|109.52|508
1736182500000|2025-01-06 16:55:00|110.54|110.04|110.91|110.41|110.95|110.45|110.41|109.91|281
1736182800000|2025-01-06 17:00:00|110.92|110.42|110.19|109.69|111.03|110.53|110.17|109.67|451
1736183100000|2025-01-06 17:05:00|110.21|109.71|110.51|110.01|110.66|110.16|110.01|109.51|388
1736183400000|2025-01-06 17:10:00|110.54|110.04|110.19|109.69|110.54|110.04|110.13|109.63|253
1736183700000|2025-01-06 17:15:00|110.2|109.7|109.96|109.46|110.35|109.85|109.91|109.41|337
1736184000000|2025-01-06 17:20:00|109.97|109.47|110.36|109.86|110.8|110.3|109.96|109.46|331
1736184300000|2025-01-06 17:25:00|110.35|109.85|110.32|109.82|110.48|109.98|110.18|109.68|416
1736184600000|2025-01-06 17:30:00|110.33|109.83|110.75|110.25|110.86|110.36|110.26|109.76|380
1736184900000|2025-01-06 17:35:00|110.74|110.24|110.07|109.57|110.77|110.27|110.05|109.55|338
1736185200000|2025-01-06 17:40:00|110.08|109.58|109.46|108.96|110.1|109.6|109.09|108.59|583
1736185500000|2025-01-06 17:45:00|109.48|108.98|109.74|109.24|109.98|109.48|109.23|108.73|519
1736185800000|2025-01-06 17:50:00|109.75|109.25|109.68|109.18|109.83|109.33|109.35|108.85|422
1736186100000|2025-01-06 17:55:00|109.69|109.19|109.75|109.25|109.86|109.36|109.56|109.06|271
1736186400000|2025-01-06 18:00:00|109.76|109.26|109.44|108.94|109.79|109.29|109.26|108.76|457
1736186700000|2025-01-06 18:05:00|109.45|108.95|109.65|109.15|109.72|109.22|109.31|108.81|345
1736187000000|2025-01-06 18:10:00|109.66|109.16|109.82|109.32|109.83|109.33|109.55|109.05|253
1736187300000|2025-01-06 18:15:00|109.83|109.33|110.09|109.59|110.09|109.59|109.72|109.22|268
1736187600000|2025-01-06 18:20:00|110.1|109.6|110.51|110.01|110.69|110.19|110.1|109.6|281
1736187900000|2025-01-06 18:25:00|110.47|109.97|110.55|110.05|110.7|110.2|110.4|109.9|230
1736188200000|2025-01-06 18:30:00|110.54|110.04|110.83|110.33|110.84|110.34|110.47|109.97|298
1736188500000|2025-01-06 18:35:00|110.84|110.34|110.89|110.39|111.09|110.59|110.84|110.34|222
1736188800000|2025-01-06 18:40:00|110.88|110.38|110.55|110.05|110.88|110.38|110.43|109.93|307
1736189100000|2025-01-06 18:45:00|110.54|110.04|110.41|109.91|110.77|110.27|110.35|109.85|305
1736189400000|2025-01-06 18:50:00|110.42|109.92|110.98|110.48|111.07|110.57|110.4|109.9|294
1736189700000|2025-01-06 18:55:00|110.99|110.49|110.74|110.24|111.09|110.59|110.71|110.21|183
1736190000000|2025-01-06 19:00:00|110.78|110.28|110.78|110.28|110.98|110.48|110.62|110.12|311
1736190300000|2025-01-06 19:05:00|110.76|110.26|111.08|110.58|111.16|110.66|110.76|110.26|225
1736190600000|2025-01-06 19:10:00|111.09|110.59|111.09|110.59|111.34|110.84|111.01|110.51|172
1736190900000|2025-01-06 19:15:00|111.14|110.64|111.52|111.02|111.59|111.09|111.08|110.58|250
1736191200000|2025-01-06 19:20:00|111.51|111.01|110.94|110.44|111.51|111.01|110.85|110.35|287
1736191500000|2025-01-06 19:25:00|110.86|110.36|110.87|110.37|110.88|110.38|110.67|110.17|140
1736191800000|2025-01-06 19:30:00|110.86|110.36|111.06|110.56|111.09|110.59|110.81|110.31|193
1736192100000|2025-01-06 19:35:00|111.04|110.54|111.48|110.98|111.51|111.01|110.95|110.45|180
1736192400000|2025-01-06 19:40:00|111.47|110.97|111.48|110.98|111.5|111|111.23|110.73|190
1736192700000|2025-01-06 19:45:00|111.49|110.99|111.4|110.9|111.55|111.05|111.24|110.74|147
1736193000000|2025-01-06 19:50:00|111.41|110.91|111.33|110.83|111.56|111.06|111.27|110.77|198
1736193300000|2025-01-06 19:55:00|111.34|110.84|111.05|110.55|111.38|110.88|111.01|110.51|192
1736193600000|2025-01-06 20:00:00|111.07|110.57|111.35|110.85|111.35|110.85|111.07|110.57|183
1736193900000|2025-01-06 20:05:00|111.36|110.86|111.14|110.64|111.37|110.87|110.92|110.42|180
1736194200000|2025-01-06 20:10:00|111.15|110.65|111.48|110.98|111.53|111.03|111.11|110.61|182
1736194500000|2025-01-06 20:15:00|111.46|110.96|111.33|110.83|111.51|111.01|111.28|110.78|189
1736194800000|2025-01-06 20:20:00|111.32|110.82|111.4|110.9|111.4|110.9|111.16|110.66|147
1736195100000|2025-01-06 20:25:00|111.38|110.88|111.43|110.93|111.62|111.12|111.34|110.84|232
1736195400000|2025-01-06 20:30:00|111.42|110.92|111.56|111.06|111.58|111.08|111.4|110.9|127
1736195700000|2025-01-06 20:35:00|111.55|111.05|111.25|110.75|111.57|111.07|110.99|110.49|147
1736196000000|2025-01-06 20:40:00|111.24|110.74|111.15|110.65|111.29|110.79|111.03|110.53|145
1736196300000|2025-01-06 20:45:00|111.18|110.68|110.61|110.11|111.25|110.75|110.55|110.05|308
1736196600000|2025-01-06 20:50:00|110.6|110.1|111|110.5|111.03|110.53|110.6|110.1|272
1736196900000|2025-01-06 20:55:00|110.98|110.48|110.93|110.43|111.02|110.52|110.68|110.18|257
1736197200000|2025-01-06 21:00:00|110.91|110.41|110.7|110.2|111.04|110.54|110.7|110.2|222
1736197500000|2025-01-06 21:05:00|110.71|110.21|110.62|110.12|110.92|110.42|110.59|110.09|195
1736197800000|2025-01-06 21:10:00|110.61|110.11|110.72|110.22|110.82|110.32|110.47|109.97|202
1736198100000|2025-01-06 21:15:00|110.69|110.19|110.86|110.36|111.12|110.62|110.69|110.19|197
1736198400000|2025-01-06 21:20:00|110.89|110.39|110.17|109.67|111.02|110.52|110.17|109.67|275
1736198700000|2025-01-06 21:25:00|110.18|109.68|110.21|109.71|110.28|109.78|110.02|109.52|252
1736199000000|2025-01-06 21:30:00|110.2|109.7|110.45|109.95|110.58|110.08|110.2|109.7|253
1736199300000|2025-01-06 21:35:00|110.46|109.96|110.15|109.65|110.48|109.98|109.99|109.49|205
1736199600000|2025-01-06 21:40:00|110.14|109.64|110.08|109.58|110.14|109.64|110.05|109.55|25
1736200500000|2025-01-06 21:55:00|110.47|109.97|110.36|109.86|110.47|109.97|110.11|109.61|211
1736200800000|2025-01-06 22:00:00|110.35|109.85|110.47|109.97|110.67|110.17|110.35|109.85|129
1736201100000|2025-01-06 22:05:00|110.42|109.92|110.59|110.09|110.7|110.2|110.39|109.89|185
1736201400000|2025-01-06 22:10:00|110.57|110.07|110.79|110.29|110.81|110.31|110.57|110.07|127
1736201700000|2025-01-06 22:15:00|110.78|110.28|110.52|110.02|110.85|110.35|110.38|109.88|198
1736202000000|2025-01-06 22:20:00|110.53|110.03|110.58|110.08|110.7|110.2|110.41|109.91|93
1736202300000|2025-01-06 22:25:00|110.6|110.1|110.33|109.83|110.62|110.12|110.29|109.79|97
1736202600000|2025-01-06 22:30:00|110.34|109.84|110.27|109.77|110.49|109.99|110.27|109.77|85
1736202900000|2025-01-06 22:35:00|110.26|109.76|110.25|109.75|110.64|110.14|110.12|109.62|162
1736203200000|2025-01-06 22:40:00|110.24|109.74|110.18|109.68|110.34|109.84|110.12|109.62|108
1736203500000|2025-01-06 22:45:00|110.19|109.69|110.23|109.73|110.23|109.73|110.19|109.69|16
1736204100000|2025-01-06 22:55:00|110.25|109.75|110.26|109.76|110.26|109.76|110.25|109.75|2
1736204400000|2025-01-06 23:00:00|110.25|109.75|110.07|109.57|110.4|109.9|109.89|109.39|280
1736204700000|2025-01-06 23:05:00|110.08|109.58|109.98|109.48|110.13|109.63|109.85|109.35|196
1736205000000|2025-01-06 23:10:00|109.99|109.49|109.85|109.35|110.05|109.55|109.85|109.35|166
1736205300000|2025-01-06 23:15:00|109.86|109.36|109.89|109.39|110.06|109.56|109.8|109.3|200
1736205600000|2025-01-06 23:20:00|109.83|109.33|109.67|109.17|109.83|109.33|109.59|109.09|142
1736205900000|2025-01-06 23:25:00|109.68|109.18|109.75|109.25|109.82|109.32|109.67|109.17|114
1736206200000|2025-01-06 23:30:00|109.76|109.26|109.48|108.98|109.82|109.32|109.48|108.98|208
1736206500000|2025-01-06 23:35:00|109.47|108.97|109.62|109.12|109.67|109.17|109.45|108.95|94
1736206800000|2025-01-06 23:40:00|109.63|109.13|109.56|109.06|109.69|109.19|109.56|109.06|46
1736207100000|2025-01-06 23:45:00|109.57|109.07|109.64|109.14|109.69|109.19|109.51|109.01|96
1736207400000|2025-01-06 23:50:00|109.65|109.15|109.72|109.22|109.78|109.28|109.59|109.09|79
1736207700000|2025-01-06 23:55:00|109.73|109.23|109.7|109.2|109.95|109.45|109.56|109.06|147
1736208000000|2025-01-07 00:00:00|109.69|109.19|109.58|109.08|109.74|109.24|109.55|109.05|148
1736208300000|2025-01-07 00:05:00|109.31|108.81|109.28|108.78|109.31|108.81|109.27|108.77|6
1736208600000|2025-01-07 00:10:00|109.27|108.77|109.41|108.91|109.46|108.96|109.26|108.76|116
1736208900000|2025-01-07 00:15:00|109.4|108.9|109.58|109.08|109.64|109.14|109.27|108.77|205
1736209200000|2025-01-07 00:20:00|109.57|109.07|109.45|108.95|109.61|109.11|109.4|108.9|145
1736209500000|2025-01-07 00:25:00|109.46|108.96|109.73|109.23|109.87|109.37|109.31|108.81|144
1736209800000|2025-01-07 00:30:00|109.72|109.22|109.91|109.41|109.92|109.42|109.51|109.01|196
1736210100000|2025-01-07 00:35:00|109.92|109.42|110.1|109.6|110.43|109.93|109.92|109.42|411
1736210400000|2025-01-07 00:40:00|110.08|109.58|109.46|108.96|110.08|109.58|109.36|108.86|300
1736210700000|2025-01-07 00:45:00|109.47|108.97|109.57|109.07|109.64|109.14|109.23|108.73|261
1736211000000|2025-01-07 00:50:00|109.56|109.06|109.47|108.97|109.8|109.3|109.46|108.96|152
1736212200000|2025-01-07 01:10:00|109.3|108.8|109.48|108.98|109.49|108.99|109.23|108.73|98
1736213400000|2025-01-07 01:30:00|110.25|109.75|109.47|108.97|110.28|109.78|109.42|108.92|185
1736213700000|2025-01-07 01:35:00|109.41|108.91|109.39|108.89|109.52|109.02|108.82|108.32|309
1736214000000|2025-01-07 01:40:00|109.38|108.88|109.37|108.87|109.52|109.02|109.37|108.87|254
1736214300000|2025-01-07 01:45:00|109.38|108.88|109.49|108.99|109.6|109.1|109.37|108.87|133
1736215500000|2025-01-07 02:05:00|109.36|108.86|109.34|108.84|109.39|108.89|109.23|108.73|111
1736215800000|2025-01-07 02:10:00|109.33|108.83|109.35|108.85|109.44|108.94|109.27|108.77|242
1736216100000|2025-01-07 02:15:00|109.34|108.84|109.44|108.94|109.78|109.28|109.34|108.84|241
1736216400000|2025-01-07 02:20:00|109.43|108.93|109.44|108.94|109.5|109|109.35|108.85|71
1736217000000|2025-01-07 02:30:00|109.07|108.57|109.08|108.58|109.29|108.79|108.95|108.45|278
1736217300000|2025-01-07 02:35:00|109.07|108.57|109|108.5|109.23|108.73|108.97|108.47|198
1736217600000|2025-01-07 02:40:00|109.01|108.51|109.07|108.57|109.11|108.61|108.95|108.45|143
1736217900000|2025-01-07 02:45:00|109.08|108.58|108.89|108.39|109.12|108.62|108.75|108.25|194
1736218500000|2025-01-07 02:55:00|108.5|108|108.48|107.98|108.58|108.08|108.43|107.93|95
1736218800000|2025-01-07 03:00:00|108.47|107.97|108.72|108.22|108.74|108.24|108.44|107.94|208
1736219100000|2025-01-07 03:05:00|108.73|108.23|109.11|108.61|109.23|108.73|108.61|108.11|185
1736219400000|2025-01-07 03:10:00|109.12|108.62|109.11|108.61|109.34|108.84|108.98|108.48|224
1736219700000|2025-01-07 03:15:00|109.12|108.62|109.25|108.75|109.27|108.77|109.01|108.51|119
1736220300000|2025-01-07 03:25:00|109.01|108.51|109.04|108.54|109.09|108.59|108.87|108.37|125
1736220600000|2025-01-07 03:30:00|109.06|108.56|109.09|108.59|109.14|108.64|108.97|108.47|139
1736220900000|2025-01-07 03:35:00|109.1|108.6|108.92|108.42|109.23|108.73|108.85|108.35|135
1736221200000|2025-01-07 03:40:00|108.91|108.41|108.92|108.42|109|108.5|108.86|108.36|140
1736221500000|2025-01-07 03:45:00|108.91|108.41|108.82|108.32|108.92|108.42|108.64|108.14|150
1736221800000|2025-01-07 03:50:00|108.83|108.33|109.12|108.62|109.15|108.65|108.83|108.33|115
1736222100000|2025-01-07 03:55:00|109.13|108.63|109.08|108.58|109.22|108.72|109.07|108.57|83
1736222400000|2025-01-07 04:00:00|109.07|108.57|109.31|108.81|109.43|108.93|109.07|108.57|154
1736222700000|2025-01-07 04:05:00|109.32|108.82|109.31|108.81|109.35|108.85|109.2|108.7|140
1736223000000|2025-01-07 04:10:00|109.32|108.82|109.28|108.78|109.32|108.82|109.19|108.69|73
1736223300000|2025-01-07 04:15:00|109.27|108.77|109.1|108.6|109.28|108.78|109.09|108.59|47
1736223600000|2025-01-07 04:20:00|108.96|108.46|108.88|108.38|108.97|108.47|108.85|108.35|39
1736223900000|2025-01-07 04:25:00|108.89|108.39|109.01|108.51|109.03|108.53|108.77|108.27|98
1736224200000|2025-01-07 04:30:00|109|108.5|108.93|108.43|109.14|108.64|108.89|108.39|121
1736224500000|2025-01-07 04:35:00|108.97|108.47|108.95|108.45|108.99|108.49|108.9|108.4|43
1736224800000|2025-01-07 04:40:00|109.03|108.53|109.07|108.57|109.11|108.61|109.03|108.53|43
1736225100000|2025-01-07 04:45:00|109.06|108.56|109.17|108.67|109.18|108.68|108.97|108.47|75
1736225400000|2025-01-07 04:50:00|109.16|108.66|109.25|108.75|109.27|108.77|109.05|108.55|84
1736225700000|2025-01-07 04:55:00|109.24|108.74|109.19|108.69|109.24|108.74|109.04|108.54|90
1736226300000|2025-01-07 05:05:00|109.22|108.72|109.09|108.59|109.23|108.73|109.04|108.54|139
1736226600000|2025-01-07 05:10:00|109.1|108.6|108.99|108.49|109.13|108.63|108.99|108.49|77
1736226900000|2025-01-07 05:15:00|109.19|108.69|109.27|108.77|109.33|108.83|109.19|108.69|39
1736227200000|2025-01-07 05:20:00|109.26|108.76|109.05|108.55|109.3|108.8|108.95|108.45|199
1736227500000|2025-01-07 05:25:00|109.12|108.62|109.17|108.67|109.24|108.74|109|108.5|130
1736227800000|2025-01-07 05:30:00|109.16|108.66|109.32|108.82|109.32|108.82|109.13|108.63|191
1736228100000|2025-01-07 05:35:00|109.31|108.81|109.28|108.78|109.38|108.88|109.21|108.71|133
1736228400000|2025-01-07 05:40:00|109.27|108.77|109.17|108.67|109.3|108.8|109.07|108.57|108
1736228700000|2025-01-07 05:45:00|109.16|108.66|109.02|108.52|109.33|108.83|108.99|108.49|219
1736229000000|2025-01-07 05:50:00|109.03|108.53|108.99|108.49|109.11|108.61|108.98|108.48|273
1736229300000|2025-01-07 05:55:00|109|108.5|109.07|108.57|109.15|108.65|108.99|108.49|267
1736229600000|2025-01-07 06:00:00|109.08|108.58|108.91|108.41|109.11|108.61|108.83|108.33|144
1736229900000|2025-01-07 06:05:00|108.9|108.4|108.94|108.44|109|108.5|108.74|108.24|83
1736230500000|2025-01-07 06:15:00|109.15|108.65|109.15|108.65|109.23|108.73|109.1|108.6|107
1736230800000|2025-01-07 06:20:00|109.18|108.68|109.18|108.68|109.18|108.68|109.18|108.68|1
1736231400000|2025-01-07 06:30:00|109.19|108.69|109.64|109.14|109.77|109.27|109.14|108.64|244
1736231700000|2025-01-07 06:35:00|109.63|109.13|109.62|109.12|109.9|109.4|109.51|109.01|321
1736232000000|2025-01-07 06:40:00|109.63|109.13|109.74|109.24|109.79|109.29|109.58|109.08|309
1736232300000|2025-01-07 06:45:00|109.75|109.25|109.93|109.43|109.95|109.45|109.71|109.21|124
1736232600000|2025-01-07 06:50:00|109.92|109.42|110.12|109.62|110.12|109.62|109.92|109.42|43
1736232900000|2025-01-07 06:55:00|110.11|109.61|110.17|109.67|110.27|109.77|110.08|109.58|156
1736233200000|2025-01-07 07:00:00|110.16|109.66|110.08|109.58|110.24|109.74|109.93|109.43|223
1736233500000|2025-01-07 07:05:00|110.06|109.56|110.08|109.58|110.1|109.6|109.98|109.48|69
1736234100000|2025-01-07 07:15:00|110|109.5|110.05|109.55|110.18|109.68|110|109.5|82
1736234400000|2025-01-07 07:20:00|110.03|109.53|110.03|109.53|110.05|109.55|109.82|109.32|134
1736234700000|2025-01-07 07:25:00|110.04|109.54|110.11|109.61|110.2|109.7|109.94|109.44|83
1736235000000|2025-01-07 07:30:00|110.12|109.62|109.95|109.45|110.3|109.8|109.92|109.42|112
1736235300000|2025-01-07 07:35:00|109.94|109.44|110.13|109.63|110.18|109.68|109.74|109.24|153
1736235600000|2025-01-07 07:40:00|110.11|109.61|109.98|109.48|110.14|109.64|109.96|109.46|115
1736235900000|2025-01-07 07:45:00|109.99|109.49|110.08|109.58|110.09|109.59|109.98|109.48|19
1736236200000|2025-01-07 07:50:00|110.26|109.76|110.71|110.21|110.72|110.22|110.26|109.76|110
1736236500000|2025-01-07 07:55:00|110.7|110.2|110.58|110.08|110.72|110.22|110.46|109.96|166
1736236800000|2025-01-07 08:00:00|110.59|110.09|111.03|110.53|111.13|110.63|110.58|110.08|256
1736237100000|2025-01-07 08:05:00|110.97|110.47|111.22|110.72|111.25|110.75|110.88|110.38|294
1736237400000|2025-01-07 08:10:00|111.21|110.71|111.13|110.63|111.23|110.73|111.02|110.52|338
1736237700000|2025-01-07 08:15:00|111.12|110.62|111.6|111.1|111.61|111.11|111.09|110.59|238
1736238000000|2025-01-07 08:20:00|111.57|111.07|111.63|111.13|111.73|111.23|111.4|110.9|234
1736238300000|2025-01-07 08:25:00|111.62|111.12|112.91|112.41|113.48|112.98|111.61|111.11|374
1736238600000|2025-01-07 08:30:00|112.92|112.42|113.36|112.86|113.79|113.29|112.82|112.32|521
1736238900000|2025-01-07 08:35:00|113.37|112.87|112.96|112.46|113.51|113.01|112.79|112.29|361
1736239200000|2025-01-07 08:40:00|112.97|112.47|113.84|113.34|113.84|113.34|112.92|112.42|289
1736239500000|2025-01-07 08:45:00|113.83|113.33|113.89|113.39|114|113.5|113.33|112.83|333
1736239800000|2025-01-07 08:50:00|113.88|113.38|113.86|113.36|114.23|113.73|113.6|113.1|315
1736240100000|2025-01-07 08:55:00|113.85|113.35|114.23|113.73|114.24|113.74|113.57|113.07|335
1736240400000|2025-01-07 09:00:00|114.22|113.72|114.53|114.03|114.97|114.47|114.21|113.71|550
1736240700000|2025-01-07 09:05:00|114.55|114.05|114.64|114.14|114.87|114.37|114.32|113.82|458
1736241000000|2025-01-07 09:10:00|114.66|114.16|114.79|114.29|114.87|114.37|114.43|113.93|364
1736241300000|2025-01-07 09:15:00|114.78|114.28|114.38|113.88|114.78|114.28|114.34|113.84|414
1736241600000|2025-01-07 09:20:00|114.4|113.9|114.12|113.62|114.59|114.09|113.88|113.38|512
1736241900000|2025-01-07 09:25:00|114.13|113.63|114.49|113.99|114.59|114.09|113.97|113.47|340
1736242200000|2025-01-07 09:30:00|114.53|114.03|113.74|113.24|114.53|114.03|113.64|113.14|362
1736242500000|2025-01-07 09:35:00|113.73|113.23|113.7|113.2|113.89|113.39|113.5|113|341
1736242800000|2025-01-07 09:40:00|113.68|113.18|113.21|112.71|113.78|113.28|113.12|112.62|344
1736243100000|2025-01-07 09:45:00|113.22|112.72|113.79|113.29|113.88|113.38|113.07|112.57|470
1736243400000|2025-01-07 09:50:00|113.74|113.24|114.19|113.69|114.22|113.72|113.71|113.21|336
1736243700000|2025-01-07 09:55:00|114.2|113.7|114.28|113.78|114.6|114.1|114.2|113.7|350
1736244000000|2025-01-07 10:00:00|114.27|113.77|113.53|113.03|114.27|113.77|113.48|112.98|330
1736244300000|2025-01-07 10:05:00|113.51|113.01|113.42|112.92|113.79|113.29|113.37|112.87|329
1736244600000|2025-01-07 10:10:00|113.43|112.93|113.72|113.22|113.78|113.28|113.34|112.84|278
1736244900000|2025-01-07 10:15:00|113.71|113.21|114|113.5|114.01|113.51|113.54|113.04|287
1736245200000|2025-01-07 10:20:00|114.04|113.54|113.93|113.43|114.11|113.61|113.77|113.27|302
1736245500000|2025-01-07 10:25:00|113.94|113.44|113.88|113.38|114.23|113.73|113.82|113.32|269
1736245800000|2025-01-07 10:30:00|113.89|113.39|113.77|113.27|114.17|113.67|113.71|113.21|305
1736246100000|2025-01-07 10:35:00|113.76|113.26|114.17|113.67|114.18|113.68|113.69|113.19|353
1736246400000|2025-01-07 10:40:00|114.18|113.68|114.56|114.06|114.79|114.29|114.18|113.68|343
1736246700000|2025-01-07 10:45:00|114.54|114.04|114.24|113.74|114.81|114.31|114.15|113.65|438
1736247000000|2025-01-07 10:50:00|114.25|113.75|114.19|113.69|114.56|114.06|114.02|113.52|327
1736247300000|2025-01-07 10:55:00|114.2|113.7|114.29|113.79|114.38|113.88|114.12|113.62|247
1736247600000|2025-01-07 11:00:00|114.26|113.76|114.32|113.82|114.62|114.12|114.15|113.65|280
1736247900000|2025-01-07 11:05:00|114.34|113.84|114.31|113.81|114.66|114.16|114.26|113.76|261
1736248200000|2025-01-07 11:10:00|114.47|113.97|114.86|114.36|115.2|114.7|114.45|113.95|316
1736248500000|2025-01-07 11:15:00|114.85|114.35|115.27|114.77|115.29|114.79|114.62|114.12|263
1736248800000|2025-01-07 11:20:00|115.26|114.76|115.31|114.81|115.51|115.01|115.09|114.59|321
1736249100000|2025-01-07 11:25:00|115.29|114.79|115.06|114.56|115.31|114.81|114.91|114.41|329
1736249400000|2025-01-07 11:30:00|115.05|114.55|114.06|113.56|115.05|114.55|114.06|113.56|410
1736249700000|2025-01-07 11:35:00|114.05|113.55|113.63|113.13|114.36|113.86|113.31|112.81|417
1736250000000|2025-01-07 11:40:00|113.62|113.12|113.25|112.75|113.73|113.23|113.19|112.69|480
1736250300000|2025-01-07 11:45:00|113.23|112.73|112.84|112.34|113.34|112.84|112.74|112.24|498
1736250600000|2025-01-07 11:50:00|112.85|112.35|112.87|112.37|113.26|112.76|112.51|112.01|422
1736250900000|2025-01-07 11:55:00|112.85|112.35|113.68|113.18|113.68|113.18|112.76|112.26|347
1736251200000|2025-01-07 12:00:00|113.71|113.21|114.26|113.76|114.41|113.91|113.6|113.1|539
1736251500000|2025-01-07 12:05:00|114.25|113.75|114.02|113.52|114.32|113.82|113.97|113.47|330
1736251800000|2025-01-07 12:10:00|114.05|113.55|113.62|113.12|114.28|113.78|113.6|113.1|384
1736252100000|2025-01-07 12:15:00|113.59|113.09|113.6|113.1|114.22|113.72|113.58|113.08|410
1736252400000|2025-01-07 12:20:00|113.59|113.09|113.26|112.76|113.78|113.28|113.24|112.74|341
1736252700000|2025-01-07 12:25:00|113.27|112.77|113.14|112.64|113.52|113.02|113.11|112.61|338
1736253000000|2025-01-07 12:30:00|113.16|112.66|113.6|113.1|113.75|113.25|113.16|112.66|290
1736253300000|2025-01-07 12:35:00|113.59|113.09|113.49|112.99|113.92|113.42|113.4|112.9|342
1736253600000|2025-01-07 12:40:00|113.48|112.98|113.3|112.8|113.66|113.16|113.29|112.79|250
1736253900000|2025-01-07 12:45:00|113.31|112.81|113.73|113.23|113.73|113.23|113.19|112.69|345
1736254200000|2025-01-07 12:50:00|113.72|113.22|113.65|113.15|114.13|113.63|113.6|113.1|302
1736254500000|2025-01-07 12:55:00|113.63|113.13|113.48|112.98|113.77|113.27|113.42|112.92|319
1736254800000|2025-01-07 13:00:00|113.49|112.99|113.98|113.48|114.21|113.71|113.49|112.99|317
1736255100000|2025-01-07 13:05:00|113.99|113.49|113.85|113.35|114.07|113.57|113.64|113.14|249
1736255400000|2025-01-07 13:10:00|113.86|113.36|113.55|113.05|113.91|113.41|113.47|112.97|187
1736255700000|2025-01-07 13:15:00|113.57|113.07|112.93|112.43|113.59|113.09|112.79|112.29|273
1736256000000|2025-01-07 13:20:00|112.9|112.4|113.84|113.34|113.88|113.38|112.89|112.39|250
1736256300000|2025-01-07 13:25:00|113.86|113.36|113.82|113.32|113.98|113.48|113.64|113.14|241
1736256600000|2025-01-07 13:30:00|113.9|113.4|113.3|112.8|113.97|113.47|113.29|112.79|301
1736256900000|2025-01-07 13:35:00|113.29|112.79|113.65|113.15|113.74|113.24|113.15|112.65|246
1736257200000|2025-01-07 13:40:00|113.66|113.16|113.65|113.15|113.8|113.3|113.51|113.01|199
1736257500000|2025-01-07 13:45:00|113.64|113.14|113.32|112.82|113.87|113.37|113.32|112.82|228
1736257800000|2025-01-07 13:50:00|113.33|112.83|113.31|112.81|113.49|112.99|113.25|112.75|169
1736258100000|2025-01-07 13:55:00|113.3|112.8|113.47|112.97|113.55|113.05|113.18|112.68|152
1736258400000|2025-01-07 14:00:00|113.48|112.98|113.39|112.89|113.9|113.4|113.36|112.86|247
1736258700000|2025-01-07 14:05:00|113.41|112.91|113.72|113.22|113.82|113.32|113.38|112.88|301
1736259000000|2025-01-07 14:10:00|113.71|113.21|113.44|112.94|113.75|113.25|113.26|112.76|274
1736259300000|2025-01-07 14:15:00|113.45|112.95|113.34|112.84|113.59|113.09|113.21|112.71|244
1736259600000|2025-01-07 14:20:00|113.35|112.85|113.41|112.91|113.69|113.19|113.31|112.81|261
1736259900000|2025-01-07 14:25:00|113.42|112.92|113.66|113.16|113.77|113.27|113.28|112.78|298
1736260200000|2025-01-07 14:30:00|113.65|113.15|112.68|112.18|113.84|113.34|112.4|111.9|524
1736260500000|2025-01-07 14:35:00|112.66|112.16|113.29|112.79|113.59|113.09|112.54|112.04|726
1736260800000|2025-01-07 14:40:00|113.31|112.81|113.69|113.19|113.78|113.28|113.21|112.71|574
1736261100000|2025-01-07 14:45:00|113.68|113.18|113.53|113.03|113.8|113.3|113.38|112.88|449
1736261400000|2025-01-07 14:50:00|113.47|112.97|113.25|112.75|113.7|113.2|113.07|112.57|492
1736261700000|2025-01-07 14:55:00|113.24|112.74|111.65|111.15|113.24|112.74|110.85|110.35|636
1736262000000|2025-01-07 15:00:00|111.6|111.1|110.43|109.93|112.12|111.62|110.26|109.76|895
1736262300000|2025-01-07 15:05:00|110.42|109.92|108.81|108.31|110.42|109.92|107.7|107.2|897
1736262600000|2025-01-07 15:10:00|108.85|108.35|108.17|107.67|109.29|108.79|107.87|107.37|982
1736262900000|2025-01-07 15:15:00|108.14|107.64|108.29|107.79|108.43|107.93|106.34|105.84|953
1736263200000|2025-01-07 15:20:00|108.3|107.8|107.68|107.18|108.36|107.86|106.9|106.4|898
1736263500000|2025-01-07 15:25:00|107.65|107.15|107.72|107.22|108.05|107.55|107.3|106.8|894
1736263800000|2025-01-07 15:30:00|107.7|107.2|106.57|106.07|107.92|107.42|106.53|106.03|811
1736264100000|2025-01-07 15:35:00|106.59|106.09|104.84|104.34|106.93|106.43|104.61|104.11|798
1736264400000|2025-01-07 15:40:00|104.8|104.3|104.37|103.87|105.88|105.38|103.33|102.83|958
1736264700000|2025-01-07 15:45:00|104.36|103.86|105.25|104.75|105.33|104.83|103.36|102.86|865
1736265000000|2025-01-07 15:50:00|105.27|104.77|105.5|105|105.93|105.43|104.64|104.14|773
1736265300000|2025-01-07 15:55:00|105.55|105.05|104.81|104.31|105.64|105.14|104.81|104.31|704
1736265600000|2025-01-07 16:00:00|104.82|104.32|104.49|103.99|104.88|104.38|103.58|103.08|811
1736265900000|2025-01-07 16:05:00|104.47|103.97|104.14|103.64|104.69|104.19|103.87|103.37|718
1736266200000|2025-01-07 16:10:00|104.16|103.66|104.47|103.97|104.51|104.01|103.63|103.13|728
1736266500000|2025-01-07 16:15:00|104.44|103.94|105.17|104.67|105.19|104.69|104.12|103.62|703
1736266800000|2025-01-07 16:20:00|105.18|104.68|105.29|104.79|105.7|105.2|105.08|104.58|615
1736267100000|2025-01-07 16:25:00|105.28|104.78|105.45|104.95|105.5|105|105.06|104.56|373
1736267400000|2025-01-07 16:30:00|105.47|104.97|106.5|106|106.5|106|105.44|104.94|487
1736267700000|2025-01-07 16:35:00|106.51|106.01|106.53|106.03|106.54|106.04|105.62|105.12|579
1736268000000|2025-01-07 16:40:00|106.54|106.04|106.19|105.69|106.73|106.23|106.16|105.66|393
1736268300000|2025-01-07 16:45:00|106.18|105.68|105.34|104.84|106.18|105.68|105.28|104.78|438
1736268600000|2025-01-07 16:50:00|105.4|104.9|105.01|104.51|105.6|105.1|104.94|104.44|361
1736268900000|2025-01-07 16:55:00|105.02|104.52|104.53|104.03|105.13|104.63|104.5|104|353
1736269200000|2025-01-07 17:00:00|104.57|104.07|104.69|104.19|105.07|104.57|104.52|104.02|388
1736269500000|2025-01-07 17:05:00|104.7|104.2|104.42|103.92|104.84|104.34|104.18|103.68|460
1736269800000|2025-01-07 17:10:00|104.41|103.91|104.34|103.84|104.69|104.19|104.25|103.75|499
1736270100000|2025-01-07 17:15:00|104.38|103.88|104.71|104.21|104.96|104.46|104.32|103.82|605
1736270400000|2025-01-07 17:20:00|104.73|104.23|104.15|103.65|104.73|104.23|103.9|103.4|525
1736270700000|2025-01-07 17:25:00|104.14|103.64|104.16|103.66|104.29|103.79|103.92|103.42|416
1736271000000|2025-01-07 17:30:00|104.14|103.64|104.12|103.62|104.37|103.87|103.77|103.27|490
1736271300000|2025-01-07 17:35:00|104.11|103.61|104.48|103.98|104.5|104|103.33|102.83|553
1736271600000|2025-01-07 17:40:00|104.47|103.97|103.63|103.13|104.74|104.24|103.62|103.12|560
1736271900000|2025-01-07 17:45:00|103.64|103.14|103.26|102.76|103.83|103.33|102.51|102.01|658
1736272200000|2025-01-07 17:50:00|103.27|102.77|103.3|102.8|103.49|102.99|103.02|102.52|661
1736272500000|2025-01-07 17:55:00|103.34|102.84|103.18|102.68|103.45|102.95|103|102.5|519
1736272800000|2025-01-07 18:00:00|103.17|102.67|104.08|103.58|104.11|103.61|103.06|102.56|626
1736273100000|2025-01-07 18:05:00|104.07|103.57|104.25|103.75|104.3|103.8|103.92|103.42|399
1736273400000|2025-01-07 18:10:00|104.23|103.73|103.96|103.46|104.29|103.79|103.91|103.41|271
1736273700000|2025-01-07 18:15:00|103.94|103.44|103.52|103.02|104|103.5|103.23|102.73|416
1736274000000|2025-01-07 18:20:00|103.51|103.01|102.63|102.13|103.7|103.2|102.48|101.98|542
1736274300000|2025-01-07 18:25:00|102.58|102.08|102.26|101.76|102.86|102.36|102.26|101.76|392
1736274600000|2025-01-07 18:30:00|102.22|101.72|101.88|101.38|102.3|101.8|101.8|101.3|475
1736274900000|2025-01-07 18:35:00|101.85|101.35|101.72|101.22|102.22|101.72|101.3|100.8|674
1736275200000|2025-01-07 18:40:00|101.74|101.24|101.54|101.04|101.92|101.42|101.27|100.77|638
1736275500000|2025-01-07 18:45:00|101.53|101.03|101.52|101.02|101.71|101.21|101.37|100.87|659
1736275800000|2025-01-07 18:50:00|101.49|100.99|102.01|101.51|102.27|101.77|101.46|100.96|555
1736276100000|2025-01-07 18:55:00|102.03|101.53|101.18|100.68|102.03|101.53|101.18|100.68|372
1736276400000|2025-01-07 19:00:00|101.17|100.67|101.25|100.75|101.81|101.31|101.05|100.55|506
1736276700000|2025-01-07 19:05:00|101.26|100.76|101.67|101.17|101.67|101.17|100.93|100.43|532
1736277000000|2025-01-07 19:10:00|101.66|101.16|101.79|101.29|101.9|101.4|101.51|101.01|367
1736277300000|2025-01-07 19:15:00|101.82|101.32|101.68|101.18|102.06|101.56|101.6|101.1|328
1736277600000|2025-01-07 19:20:00|101.69|101.19|101.01|100.51|101.74|101.24|100.95|100.45|502
1736277900000|2025-01-07 19:25:00|101.03|100.53|101.62|101.12|101.64|101.14|100.99|100.49|397
1736278200000|2025-01-07 19:30:00|101.61|101.11|101.4|100.9|101.75|101.25|101.33|100.83|389
1736278500000|2025-01-07 19:35:00|101.41|100.91|101.03|100.53|101.62|101.12|100.97|100.47|422
1736278800000|2025-01-07 19:40:00|101.04|100.54|101.3|100.8|101.45|100.95|100.7|100.2|633
1736279100000|2025-01-07 19:45:00|101.31|100.81|100.94|100.44|101.57|101.07|100.81|100.31|491
1736279400000|2025-01-07 19:50:00|101|100.5|100.77|100.27|101.05|100.55|100.67|100.17|340
1736279700000|2025-01-07 19:55:00|100.78|100.28|101.21|100.71|101.29|100.79|100.71|100.21|297
1736280000000|2025-01-07 20:00:00|101.18|100.68|100.83|100.33|101.22|100.72|100.52|100.02|520
1736280300000|2025-01-07 20:05:00|100.82|100.32|101.31|100.81|101.4|100.9|100.74|100.24|475
1736280600000|2025-01-07 20:10:00|101.3|100.8|101.08|100.58|101.3|100.8|100.77|100.27|366
1736280900000|2025-01-07 20:15:00|101.09|100.59|101.18|100.68|101.67|101.17|100.86|100.36|404
1736281200000|2025-01-07 20:20:00|101.07|100.57|100.92|100.42|101.2|100.7|100.79|100.29|365
1736281500000|2025-01-07 20:25:00|100.91|100.41|100.72|100.22|101.08|100.58|100.63|100.13|357
1736281800000|2025-01-07 20:30:00|100.75|100.25|100.7|100.2|101.06|100.56|100.58|100.08|468
1736282100000|2025-01-07 20:35:00|100.69|100.19|100.86|100.36|101.02|100.52|100.53|100.03|497
1736282400000|2025-01-07 20:40:00|100.84|100.34|100.08|99.58|101.12|100.62|100.02|99.52|520
1736282700000|2025-01-07 20:45:00|100.1|99.6|100.22|99.72|100.54|100.04|99.53|99.03|536
1736283000000|2025-01-07 20:50:00|100.2|99.7|100.98|100.48|101.12|100.62|100.2|99.7|609
1736283300000|2025-01-07 20:55:00|100.97|100.47|100.95|100.45|101.08|100.58|100.5|100|392
1736283600000|2025-01-07 21:00:00|100.94|100.44|101.2|100.7|101.32|100.82|100.75|100.25|499
1736283900000|2025-01-07 21:05:00|101.19|100.69|101.23|100.73|101.5|101|101.12|100.62|396
1736284200000|2025-01-07 21:10:00|101.24|100.74|101.56|101.06|101.64|101.14|101.24|100.74|319
1736284500000|2025-01-07 21:15:00|101.55|101.05|102.02|101.52|102.13|101.63|101.42|100.92|290
1736284800000|2025-01-07 21:20:00|102|101.5|100.76|100.26|102.05|101.55|100.61|100.11|472
1736285100000|2025-01-07 21:25:00|100.75|100.25|101.04|100.54|101.09|100.59|100.63|100.13|269
1736285400000|2025-01-07 21:30:00|101.03|100.53|101.09|100.59|101.35|100.85|100.94|100.44|371
1736285700000|2025-01-07 21:35:00|101.13|100.63|100.4|99.9|101.14|100.64|100.29|99.79|392
1736286000000|2025-01-07 21:40:00|100.41|99.91|100.07|99.57|100.41|99.91|99.73|99.23|367
1736286300000|2025-01-07 21:45:00|100.08|99.58|100.14|99.64|100.2|99.7|99.9|99.4|299
1736286600000|2025-01-07 21:50:00|100.16|99.66|100.1|99.6|100.21|99.71|99.87|99.37|226
1736286900000|2025-01-07 21:55:00|100.09|99.59|99.4|98.9|100.14|99.64|99.4|98.9|250
1736287200000|2025-01-07 22:00:00|99.36|98.86|99.72|99.22|99.91|99.41|99.09|98.59|315
1736287500000|2025-01-07 22:05:00|99.71|99.21|100.37|99.87|100.47|99.97|99.7|99.2|264
1736287800000|2025-01-07 22:10:00|100.36|99.86|100.46|99.96|100.47|99.97|100.14|99.64|312
1736288100000|2025-01-07 22:15:00|100.47|99.97|100.27|99.77|100.53|100.03|100.14|99.64|327
1736288400000|2025-01-07 22:20:00|100.28|99.78|100.19|99.69|100.55|100.05|100.15|99.65|174
1736288700000|2025-01-07 22:25:00|100.17|99.67|99.84|99.34|100.2|99.7|99.59|99.09|248
1736289000000|2025-01-07 22:30:00|99.85|99.35|100.1|99.6|100.13|99.63|99.67|99.17|231
1736289300000|2025-01-07 22:35:00|100.11|99.61|100.5|100|100.52|100.02|100.06|99.56|204
1736289600000|2025-01-07 22:40:00|100.51|100.01|101|100.5|101.07|100.57|100.43|99.93|204
1736289900000|2025-01-07 22:45:00|100.99|100.49|100.8|100.3|101.06|100.56|100.7|100.2|169
1736290200000|2025-01-07 22:50:00|100.84|100.34|100.59|100.09|101|100.5|100.59|100.09|120
1736290500000|2025-01-07 22:55:00|100.6|100.1|100.77|100.27|100.79|100.29|100.54|100.04|128
1736290800000|2025-01-07 23:00:00|100.76|100.26|100.11|99.61|100.76|100.26|100.04|99.54|410
1736291100000|2025-01-07 23:05:00|100.09|99.59|99.94|99.44|100.22|99.72|99.87|99.37|244
1736291400000|2025-01-07 23:10:00|99.92|99.42|99.89|99.39|100.06|99.56|99.81|99.31|298
1736291700000|2025-01-07 23:15:00|99.9|99.4|100.23|99.73|100.29|99.79|99.85|99.35|300
1736292000000|2025-01-07 23:20:00|100.24|99.74|100.54|100.04|100.58|100.08|100.24|99.74|251
1736292300000|2025-01-07 23:25:00|100.55|100.05|100.28|99.78|100.63|100.13|100.26|99.76|175
1736292600000|2025-01-07 23:30:00|100.3|99.8|100.44|99.94|100.45|99.95|100.06|99.56|233
1736292900000|2025-01-07 23:35:00|100.43|99.93|100.29|99.79|100.44|99.94|100.18|99.68|196
1736293200000|2025-01-07 23:40:00|100.28|99.78|99.9|99.4|100.29|99.79|99.88|99.38|146
1736293500000|2025-01-07 23:45:00|99.89|99.39|99.65|99.15|99.9|99.4|99.64|99.14|184
1736293800000|2025-01-07 23:50:00|99.67|99.17|99.4|98.9|99.68|99.18|99.27|98.77|211
1736294100000|2025-01-07 23:55:00|99.38|98.88|99.27|98.77|99.42|98.92|99.21|98.71|162
1736294400000|2025-01-08 00:00:00|99.23|98.73|98.95|98.45|99.88|99.38|98.94|98.44|354
1736294700000|2025-01-08 00:05:00|98.96|98.46|99.69|99.19|99.81|99.31|98.96|98.46|334
1736295000000|2025-01-08 00:10:00|99.68|99.18|100.13|99.63|100.17|99.67|99.59|99.09|316
1736295300000|2025-01-08 00:15:00|100.12|99.62|101.01|100.51|101.04|100.54|100.04|99.54|387
1736295600000|2025-01-08 00:20:00|101.02|100.52|101.03|100.53|101.04|100.54|100.74|100.24|371
1736295900000|2025-01-08 00:25:00|101.06|100.56|100.98|100.48|101.46|100.96|100.79|100.29|301
1736296200000|2025-01-08 00:30:00|100.97|100.47|101.47|100.97|101.47|100.97|100.5|100|375
1736296500000|2025-01-08 00:35:00|101.49|100.99|102.1|101.6|102.1|101.6|101.46|100.96|331
1736296800000|2025-01-08 00:40:00|102.09|101.59|102.72|102.22|102.72|102.22|102.02|101.52|269
1736297100000|2025-01-08 00:45:00|102.71|102.21|102.16|101.66|102.71|102.21|102.06|101.56|376
1736297400000|2025-01-08 00:50:00|102.14|101.64|101.8|101.3|102.29|101.79|101.66|101.16|315
1736297700000|2025-01-08 00:55:00|101.81|101.31|102.09|101.59|102.23|101.73|101.69|101.19|295
1736298000000|2025-01-08 01:00:00|102.1|101.6|101.52|101.02|102.13|101.63|101.45|100.95|342
1736298300000|2025-01-08 01:05:00|101.5|101|101.44|100.94|101.61|101.11|101.23|100.73|324
1736298600000|2025-01-08 01:10:00|101.42|100.92|100.63|100.13|101.43|100.93|100.61|100.11|255
1736298900000|2025-01-08 01:15:00|100.62|100.12|100.99|100.49|101.15|100.65|100.51|100.01|374
1736299200000|2025-01-08 01:20:00|100.98|100.48|100.94|100.44|101.3|100.8|100.92|100.42|273
1736299500000|2025-01-08 01:25:00|100.93|100.43|100.81|100.31|100.98|100.48|100.8|100.3|223
1736299800000|2025-01-08 01:30:00|100.8|100.3|101.07|100.57|101.15|100.65|100.79|100.29|231
1736300100000|2025-01-08 01:35:00|101.05|100.55|100.55|100.05|101.17|100.67|100.5|100|315
1736300400000|2025-01-08 01:40:00|100.56|100.06|100.25|99.75|100.56|100.06|100.13|99.63|258
1736300700000|2025-01-08 01:45:00|100.26|99.76|99.98|99.48|100.31|99.81|99.97|99.47|357
1736301000000|2025-01-08 01:50:00|99.97|99.47|100.28|99.78|100.34|99.84|99.75|99.25|286
1736301300000|2025-01-08 01:55:00|100.31|99.81|101.05|100.55|101.09|100.59|100.25|99.75|377
1736301600000|2025-01-08 02:00:00|101.09|100.59|100.73|100.23|101.11|100.61|100.43|99.93|486
1736301900000|2025-01-08 02:05:00|100.74|100.24|101.27|100.77|101.33|100.83|100.66|100.16|257
1736302200000|2025-01-08 02:10:00|101.28|100.78|101.5|101|101.69|101.19|101.28|100.78|334
1736302500000|2025-01-08 02:15:00|101.46|100.96|101.25|100.75|101.63|101.13|101.22|100.72|263
1736302800000|2025-01-08 02:20:00|101.26|100.76|101.57|101.07|101.71|101.21|101.11|100.61|337
1736303100000|2025-01-08 02:25:00|101.58|101.08|101.51|101.01|102.02|101.52|101.44|100.94|329
1736303400000|2025-01-08 02:30:00|101.49|100.99|101.7|101.2|101.96|101.46|101.48|100.98|453
1736303700000|2025-01-08 02:35:00|101.69|101.19|101.21|100.71|101.69|101.19|101.19|100.69|346
1736304000000|2025-01-08 02:40:00|101.2|100.7|100.92|100.42|101.41|100.91|100.85|100.35|319
1736304300000|2025-01-08 02:45:00|100.91|100.41|101.22|100.72|101.3|100.8|100.77|100.27|324
1736304600000|2025-01-08 02:50:00|101.21|100.71|100.66|100.16|101.26|100.76|100.6|100.1|266
1736304900000|2025-01-08 02:55:00|100.65|100.15|100.54|100.04|100.78|100.28|100.48|99.98|217
1736305200000|2025-01-08 03:00:00|100.53|100.03|99.57|99.07|100.53|100.03|99.56|99.06|372
1736305500000|2025-01-08 03:05:00|99.58|99.08|99.81|99.31|99.9|99.4|99.22|98.72|502
1736305800000|2025-01-08 03:10:00|99.8|99.3|99.82|99.32|100.07|99.57|99.66|99.16|375
1736306100000|2025-01-08 03:15:00|99.84|99.34|100.2|99.7|100.38|99.88|99.84|99.34|390
1736306400000|2025-01-08 03:20:00|100.21|99.71|100.65|100.15|100.67|100.17|100.1|99.6|348
1736306700000|2025-01-08 03:25:00|100.66|100.16|100.2|99.7|100.83|100.33|100.18|99.68|264
1736307000000|2025-01-08 03:30:00|100.19|99.69|100.61|100.11|100.61|100.11|99.94|99.44|380
1736307300000|2025-01-08 03:35:00|100.63|100.13|100.07|99.57|100.74|100.24|100.03|99.53|316
1736307600000|2025-01-08 03:40:00|100.08|99.58|100.21|99.71|100.32|99.82|100.03|99.53|333
1736307900000|2025-01-08 03:45:00|100.2|99.7|100.36|99.86|100.41|99.91|99.58|99.08|362
1736308200000|2025-01-08 03:50:00|100.39|99.89|99.99|99.49|100.43|99.93|99.9|99.4|264
1736308500000|2025-01-08 03:55:00|99.98|99.48|100.15|99.65|100.39|99.89|99.74|99.24|344
1736308800000|2025-01-08 04:00:00|100.16|99.66|99.55|99.05|100.31|99.81|99.44|98.94|334
1736309100000|2025-01-08 04:05:00|99.54|99.04|100.3|99.8|100.33|99.83|99.54|99.04|295
1736309400000|2025-01-08 04:10:00|100.29|99.79|100.23|99.73|100.54|100.04|100.18|99.68|265
1736309700000|2025-01-08 04:15:00|100.22|99.72|100|99.5|100.22|99.72|99.79|99.29|253
1736310000000|2025-01-08 04:20:00|100.01|99.51|99.9|99.4|100.09|99.59|99.75|99.25|217
1736310300000|2025-01-08 04:25:00|99.89|99.39|100.06|99.56|100.13|99.63|99.64|99.14|197
1736310600000|2025-01-08 04:30:00|100.04|99.54|99.34|98.84|100.16|99.66|99.23|98.73|199
1736310900000|2025-01-08 04:35:00|99.33|98.83|99.69|99.19|99.86|99.36|99.24|98.74|253
1736311200000|2025-01-08 04:40:00|99.67|99.17|99.26|98.76|99.83|99.33|99.23|98.73|250
1736311500000|2025-01-08 04:45:00|99.27|98.77|99.39|98.89|99.66|99.16|98.92|98.42|345
1736311800000|2025-01-08 04:50:00|99.4|98.9|99.48|98.98|99.71|99.21|99.2|98.7|367
1736312100000|2025-01-08 04:55:00|99.51|99.01|99.41|98.91|99.62|99.12|99.23|98.73|294
1736312400000|2025-01-08 05:00:00|99.4|98.9|99.32|98.82|99.59|99.09|99.13|98.63|325
1736312700000|2025-01-08 05:05:00|99.31|98.81|98.95|98.45|99.43|98.93|98.59|98.09|392
1736313000000|2025-01-08 05:10:00|98.92|98.42|99.7|99.2|99.72|99.22|98.92|98.42|394
1736313300000|2025-01-08 05:15:00|99.71|99.21|99.87|99.37|100.16|99.66|99.58|99.08|453
1736313600000|2025-01-08 05:20:00|99.88|99.38|100.02|99.52|100.31|99.81|99.68|99.18|321
1736313900000|2025-01-08 05:25:00|100.01|99.51|100.39|99.89|100.41|99.91|100.01|99.51|196
1736314200000|2025-01-08 05:30:00|100.38|99.88|100.14|99.64|100.52|100.02|99.96|99.46|391
1736314500000|2025-01-08 05:35:00|100.13|99.63|100.09|99.59|100.29|99.79|99.9|99.4|406
1736314800000|2025-01-08 05:40:00|100.08|99.58|99.86|99.36|100.26|99.76|99.82|99.32|373
1736315100000|2025-01-08 05:45:00|99.9|99.4|99.63|99.13|99.9|99.4|99.52|99.02|372
1736315400000|2025-01-08 05:50:00|99.62|99.12|99.14|98.64|99.69|99.19|99.1|98.6|340
1736315700000|2025-01-08 05:55:00|99.18|98.68|99.21|98.71|99.27|98.77|98.94|98.44|251
1736316000000|2025-01-08 06:00:00|99.23|98.73|99.72|99.22|99.72|99.22|99.16|98.66|260
1736316300000|2025-01-08 06:05:00|99.73|99.23|99.57|99.07|99.78|99.28|99.45|98.95|193
1736316600000|2025-01-08 06:10:00|99.55|99.05|99.64|99.14|99.64|99.14|99.43|98.93|156
1736316900000|2025-01-08 06:15:00|99.66|99.16|98.88|98.38|99.77|99.27|98.87|98.37|227
1736317200000|2025-01-08 06:20:00|98.89|98.39|98.99|98.49|99.28|98.78|98.83|98.33|275
1736317500000|2025-01-08 06:25:00|98.98|98.48|98.69|98.19|99.04|98.54|98.62|98.12|176
1736317800000|2025-01-08 06:30:00|98.68|98.18|99.07|98.57|99.12|98.62|98.51|98.01|302
1736318100000|2025-01-08 06:35:00|99.08|98.58|97.68|97.18|99.1|98.6|97.66|97.16|400
1736318400000|2025-01-08 06:40:00|97.69|97.19|98.17|97.67|98.37|97.87|97.67|97.17|429
1736318700000|2025-01-08 06:45:00|98.18|97.68|97.67|97.17|98.43|97.93|97.64|97.14|370
1736319000000|2025-01-08 06:50:00|97.66|97.16|96.72|96.22|97.66|97.16|96.58|96.08|514
1736319300000|2025-01-08 06:55:00|96.76|96.26|96.64|96.14|96.99|96.49|96.6|96.1|399
1736319600000|2025-01-08 07:00:00|96.63|96.13|97.34|96.84|97.43|96.93|96.58|96.08|357
1736319900000|2025-01-08 07:05:00|97.31|96.81|97.86|97.36|97.87|97.37|97.3|96.8|246
1736320200000|2025-01-08 07:10:00|97.85|97.35|97.72|97.22|97.99|97.49|97.66|97.16|209
1736320500000|2025-01-08 07:15:00|97.69|97.19|97.39|96.89|97.83|97.33|97.25|96.75|281
1736320800000|2025-01-08 07:20:00|97.4|96.9|97.29|96.79|97.8|97.3|97.25|96.75|237
1736321100000|2025-01-08 07:25:00|97.3|96.8|97.2|96.7|97.34|96.84|96.91|96.41|213
1736321400000|2025-01-08 07:30:00|97.19|96.69|97.18|96.68|97.52|97.02|96.97|96.47|243
1736321700000|2025-01-08 07:35:00|97.17|96.67|97.75|97.25|97.75|97.25|97.15|96.65|152
1736322000000|2025-01-08 07:40:00|97.76|97.26|97.68|97.18|97.85|97.35|97.6|97.1|190
1736322300000|2025-01-08 07:45:00|97.67|97.17|98.03|97.53|98.04|97.54|97.45|96.95|209
1736322600000|2025-01-08 07:50:00|98.08|97.58|98.76|98.26|98.83|98.33|98.05|97.55|184
1736322900000|2025-01-08 07:55:00|98.77|98.27|98.61|98.11|98.79|98.29|98.58|98.08|150
1736323200000|2025-01-08 08:00:00|98.63|98.13|99.71|99.21|99.73|99.23|98.63|98.13|333
1736323500000|2025-01-08 08:05:00|99.7|99.2|99.7|99.2|99.91|99.41|99.46|98.96|295
1736323800000|2025-01-08 08:10:00|99.71|99.21|99.89|99.39|100.37|99.87|99.71|99.21|267
1736324100000|2025-01-08 08:15:00|99.88|99.38|100.91|100.41|101.06|100.56|99.84|99.34|406
1736324400000|2025-01-08 08:20:00|100.92|100.42|100.5|100|100.99|100.49|100.21|99.71|497
1736324700000|2025-01-08 08:25:00|100.41|99.91|100.29|99.79|100.69|100.19|100.27|99.77|442
1736325000000|2025-01-08 08:30:00|100.27|99.77|100.66|100.16|100.68|100.18|100.18|99.68|378
1736325300000|2025-01-08 08:35:00|100.64|100.14|100.98|100.48|101.18|100.68|100.58|100.08|430
1736325600000|2025-01-08 08:40:00|100.97|100.47|100.86|100.36|101.02|100.52|100.75|100.25|396
1736325900000|2025-01-08 08:45:00|100.84|100.34|100.52|100.02|100.84|100.34|100.4|99.9|478
1736326200000|2025-01-08 08:50:00|100.51|100.01|100.27|99.77|100.51|100.01|100.25|99.75|372
1736326500000|2025-01-08 08:55:00|100.28|99.78|100.14|99.64|100.5|100|100.08|99.58|260
1736326800000|2025-01-08 09:00:00|100.15|99.65|100.28|99.78|100.38|99.88|99.98|99.48|199
1736327100000|2025-01-08 09:05:00|100.27|99.77|100.28|99.78|100.54|100.04|100.2|99.7|231
1736327400000|2025-01-08 09:10:00|100.3|99.8|100.06|99.56|100.3|99.8|99.91|99.41|149
1736327700000|2025-01-08 09:15:00|100.07|99.57|100.26|99.76|100.44|99.94|100.04|99.54|233
1736328000000|2025-01-08 09:20:00|100.29|99.79|100.11|99.61|100.29|99.79|100.06|99.56|140
1736328300000|2025-01-08 09:25:00|100.1|99.6|100.02|99.52|100.13|99.63|99.93|99.43|143
1736328600000|2025-01-08 09:30:00|100|99.5|99.22|98.72|100.03|99.53|99.19|98.69|241
1736328900000|2025-01-08 09:35:00|99.19|98.69|99.43|98.93|99.52|99.02|99.18|98.68|171
1736329200000|2025-01-08 09:40:00|99.44|98.94|99.38|98.88|99.49|98.99|99.28|98.78|177
1736329500000|2025-01-08 09:45:00|99.39|98.89|99.19|98.69|99.5|99|99.15|98.65|165
1736329800000|2025-01-08 09:50:00|99.2|98.7|99.19|98.69|99.27|98.77|98.92|98.42|208
1736330100000|2025-01-08 09:55:00|99.16|98.66|98.78|98.28|99.16|98.66|98.75|98.25|156
1736330400000|2025-01-08 10:00:00|98.76|98.26|98.95|98.45|99.09|98.59|98.75|98.25|243
1736330700000|2025-01-08 10:05:00|98.91|98.41|99.18|98.68|99.18|98.68|98.88|98.38|182
1736331000000|2025-01-08 10:10:00|99.19|98.69|98.8|98.3|99.2|98.7|98.58|98.08|202
1736331300000|2025-01-08 10:15:00|98.78|98.28|99.35|98.85|99.46|98.96|98.74|98.24|246
1736331600000|2025-01-08 10:20:00|99.33|98.83|99.48|98.98|99.48|98.98|99.24|98.74|143
1736331900000|2025-01-08 10:25:00|99.51|99.01|99.97|99.47|99.97|99.47|99.43|98.93|142
1736332200000|2025-01-08 10:30:00|100.01|99.51|99.32|98.82|100.02|99.52|99.32|98.82|226
1736332500000|2025-01-08 10:35:00|99.3|98.8|99.54|99.04|99.62|99.12|99.19|98.69|135
1736332800000|2025-01-08 10:40:00|99.55|99.05|99.46|98.96|99.66|99.16|99.44|98.94|91
1736333100000|2025-01-08 10:45:00|99.45|98.95|99.55|99.05|99.57|99.07|99.28|98.78|147
1736333400000|2025-01-08 10:50:00|99.57|99.07|99.76|99.26|99.95|99.45|99.57|99.07|131
1736333700000|2025-01-08 10:55:00|99.75|99.25|99.86|99.36|99.93|99.43|99.69|99.19|108
1736334000000|2025-01-08 11:00:00|99.87|99.37|99.85|99.35|99.87|99.37|99.62|99.12|167
1736334300000|2025-01-08 11:05:00|99.84|99.34|99.48|98.98|99.9|99.4|99.45|98.95|183
1736334600000|2025-01-08 11:10:00|99.47|98.97|99.25|98.75|99.57|99.07|99.16|98.66|140
1736334900000|2025-01-08 11:15:00|99.26|98.76|99.35|98.85|99.48|98.98|99.26|98.76|134
1736335200000|2025-01-08 11:20:00|99.34|98.84|99.3|98.8|99.48|98.98|99.15|98.65|143
1736335500000|2025-01-08 11:25:00|99.32|98.82|99.08|98.58|99.45|98.95|98.99|98.49|128
1736335800000|2025-01-08 11:30:00|99.11|98.61|98.39|97.89|99.26|98.76|98.22|97.72|301
1736336100000|2025-01-08 11:35:00|98.4|97.9|97.98|97.48|98.72|98.22|97.98|97.48|536
1736336400000|2025-01-08 11:40:00|97.99|97.49|98.22|97.72|98.34|97.84|97.8|97.3|285
1736336700000|2025-01-08 11:45:00|98.26|97.76|98.55|98.05|98.73|98.23|98.18|97.68|248
1736337000000|2025-01-08 11:50:00|98.54|98.04|98.61|98.11|99.06|98.56|98.48|97.98|268
1736337300000|2025-01-08 11:55:00|98.62|98.12|98.64|98.14|98.87|98.37|98.59|98.09|145
1736337600000|2025-01-08 12:00:00|98.65|98.15|98.92|98.42|98.94|98.44|98.21|97.71|254
1736337900000|2025-01-08 12:05:00|98.9|98.4|99.83|99.33|99.98|99.48|98.86|98.36|294
1736338200000|2025-01-08 12:10:00|99.82|99.32|99.96|99.46|100.3|99.8|99.7|99.2|492
1736338500000|2025-01-08 12:15:00|99.94|99.44|99.29|98.79|99.98|99.48|99.23|98.73|314
1736338800000|2025-01-08 12:20:00|99.28|98.78|99.28|98.78|99.75|99.25|99.12|98.62|305
1736339100000|2025-01-08 12:25:00|99.29|98.79|99.28|98.78|99.5|99|98.99|98.49|280
1736339400000|2025-01-08 12:30:00|99.27|98.77|98.72|98.22|99.32|98.82|98.58|98.08|292
1736339700000|2025-01-08 12:35:00|98.73|98.23|99.08|98.58|99.43|98.93|98.64|98.14|271
1736340000000|2025-01-08 12:40:00|99.07|98.57|99.04|98.54|99.3|98.8|98.99|98.49|222
1736340300000|2025-01-08 12:45:00|99.2|98.7|98.45|97.95|99.21|98.71|98.22|97.72|338
1736340600000|2025-01-08 12:50:00|98.44|97.94|98.33|97.83|98.79|98.29|98.29|97.79|299
1736340900000|2025-01-08 12:55:00|98.32|97.82|98.18|97.68|98.37|97.87|98.17|97.67|234
1736341200000|2025-01-08 13:00:00|98.2|97.7|99.48|98.98|99.5|99|98.2|97.7|421
1736341500000|2025-01-08 13:05:00|99.47|98.97|98.71|98.21|99.5|99|98.59|98.09|360
1736341800000|2025-01-08 13:10:00|98.72|98.22|99.09|98.59|99.19|98.69|98.67|98.17|189
1736342100000|2025-01-08 13:15:00|99.1|98.6|98.61|98.11|99.55|99.05|98.4|97.9|390
1736342400000|2025-01-08 13:20:00|98.59|98.09|98.81|98.31|98.93|98.43|98.31|97.81|355
1736342700000|2025-01-08 13:25:00|98.83|98.33|97.93|97.43|99.03|98.53|97.9|97.4|304
1736343000000|2025-01-08 13:30:00|98.01|97.51|97.22|96.72|98.2|97.7|97.14|96.64|379
1736343300000|2025-01-08 13:35:00|97.19|96.69|96.99|96.49|97.71|97.21|96.97|96.47|367
1736343600000|2025-01-08 13:40:00|96.98|96.48|97.51|97.01|97.55|97.05|96.65|96.15|328
1736343900000|2025-01-08 13:45:00|97.52|97.02|97.73|97.23|97.76|97.26|97.33|96.83|300
1736344200000|2025-01-08 13:50:00|97.76|97.26|97.45|96.95|97.92|97.42|97.29|96.79|288
1736344500000|2025-01-08 13:55:00|97.43|96.93|97.12|96.62|97.44|96.94|97.12|96.62|200
1736344800000|2025-01-08 14:00:00|97.11|96.61|97.89|97.39|97.9|97.4|97.11|96.61|273
1736345100000|2025-01-08 14:05:00|97.9|97.4|97.97|97.47|98.33|97.83|97.8|97.3|319
1736345400000|2025-01-08 14:10:00|97.96|97.46|97.78|97.28|97.98|97.48|97.39|96.89|237
1736345700000|2025-01-08 14:15:00|97.8|97.3|98.13|97.63|98.31|97.81|97.71|97.21|273
1736346000000|2025-01-08 14:20:00|98.14|97.64|97.68|97.18|98.15|97.65|97.47|96.97|266
1736346300000|2025-01-08 14:25:00|97.69|97.19|98.22|97.72|98.33|97.83|97.69|97.19|231
1736346600000|2025-01-08 14:30:00|98.23|97.73|98.95|98.45|98.95|98.45|97.53|97.03|369
1736346900000|2025-01-08 14:35:00|98.96|98.46|98.07|97.57|99.25|98.75|98.05|97.55|609
1736347200000|2025-01-08 14:40:00|98.06|97.56|98.56|98.06|98.56|98.06|97.98|97.48|483
1736347500000|2025-01-08 14:45:00|98.57|98.07|98.11|97.61|98.71|98.21|97.93|97.43|358
1736347800000|2025-01-08 14:50:00|98.09|97.59|97.91|97.41|98.48|97.98|97.91|97.41|339
1736348100000|2025-01-08 14:55:00|97.92|97.42|98.15|97.65|98.25|97.75|97.8|97.3|255
1736348400000|2025-01-08 15:00:00|98.14|97.64|98.74|98.24|98.75|98.25|97.83|97.33|345
1736348700000|2025-01-08 15:05:00|98.76|98.26|98.91|98.41|99.2|98.7|98.74|98.24|292
1736349000000|2025-01-08 15:10:00|98.93|98.43|97.66|97.16|98.94|98.44|97.66|97.16|296
1736349300000|2025-01-08 15:15:00|97.67|97.17|97.84|97.34|97.93|97.43|97.25|96.75|323
1736349600000|2025-01-08 15:20:00|97.85|97.35|96.88|96.38|97.89|97.39|96.77|96.27|305
1736349900000|2025-01-08 15:25:00|96.91|96.41|96.82|96.32|97.33|96.83|96.77|96.27|251
1736350200000|2025-01-08 15:30:00|96.85|96.35|96.67|96.17|97.33|96.83|96.49|95.99|364
1736350500000|2025-01-08 15:35:00|96.68|96.18|97.01|96.51|97.5|97|96.68|96.18|388
1736350800000|2025-01-08 15:40:00|97|96.5|96.97|96.47|97.03|96.53|96.65|96.15|300
1736351100000|2025-01-08 15:45:00|97.01|96.51|97.01|96.51|97.27|96.77|96.87|96.37|323
1736351400000|2025-01-08 15:50:00|97.02|96.52|97.4|96.9|97.7|97.2|97.02|96.52|331
1736351700000|2025-01-08 15:55:00|97.42|96.92|97.85|97.35|97.86|97.36|97.34|96.84|318
1736352000000|2025-01-08 16:00:00|97.86|97.36|97.28|96.78|98.18|97.68|97.28|96.78|368
1736352300000|2025-01-08 16:05:00|97.23|96.73|97.28|96.78|97.45|96.95|96.82|96.32|303
1736352600000|2025-01-08 16:10:00|97.29|96.79|97.36|96.86|97.66|97.16|97.28|96.78|302
1736352900000|2025-01-08 16:15:00|97.35|96.85|97.11|96.61|97.35|96.85|96.95|96.45|335
1736353200000|2025-01-08 16:20:00|97.12|96.62|97.04|96.54|97.35|96.85|96.95|96.45|339
1736353500000|2025-01-08 16:25:00|97.05|96.55|96.72|96.22|97.06|96.56|96.67|96.17|278
1736353800000|2025-01-08 16:30:00|96.71|96.21|97.11|96.61|97.2|96.7|96.71|96.21|275
1736354100000|2025-01-08 16:35:00|97.1|96.6|96.93|96.43|97.19|96.69|96.56|96.06|313
1736354400000|2025-01-08 16:40:00|96.92|96.42|96.26|95.76|97.05|96.55|96.2|95.7|336
1736354700000|2025-01-08 16:45:00|96.28|95.78|95.82|95.32|96.33|95.83|95.66|95.16|318
1736355000000|2025-01-08 16:50:00|95.8|95.3|95.52|95.02|95.97|95.47|95.4|94.9|376
1736355300000|2025-01-08 16:55:00|95.53|95.03|95.08|94.58|95.59|95.09|95.05|94.55|288
1736355600000|2025-01-08 17:00:00|95.07|94.57|95.07|94.57|95.56|95.06|94.98|94.48|423
1736355900000|2025-01-08 17:05:00|95.09|94.59|94.39|93.89|95.11|94.61|94.06|93.56|425
1736356200000|2025-01-08 17:10:00|94.37|93.87|93.62|93.12|94.76|94.26|93.59|93.09|379
1736356500000|2025-01-08 17:15:00|93.63|93.13|93.36|92.86|94.09|93.59|93.21|92.71|470
1736356800000|2025-01-08 17:20:00|93.33|92.83|92.36|91.86|93.35|92.85|92.34|91.84|434
1736357100000|2025-01-08 17:25:00|92.38|91.88|92.11|91.61|93.03|92.53|91.86|91.36|481
1736357400000|2025-01-08 17:30:00|92.14|91.64|92.32|91.82|92.97|92.47|91.63|91.13|530
1736357700000|2025-01-08 17:35:00|92.31|91.81|91.85|91.35|92.44|91.94|91.66|91.16|709
1736358000000|2025-01-08 17:40:00|91.83|91.33|93.43|92.93|93.6|93.1|91.74|91.24|430
1736358300000|2025-01-08 17:45:00|93.42|92.92|94.14|93.64|94.37|93.87|93.4|92.9|485
1736358600000|2025-01-08 17:50:00|94.13|93.63|94.62|94.12|94.75|94.25|94.09|93.59|392
1736358900000|2025-01-08 17:55:00|94.63|94.13|94.71|94.21|94.82|94.32|94.3|93.8|335
1736359200000|2025-01-08 18:00:00|94.73|94.23|95.59|95.09|95.59|95.09|94.55|94.05|399
1736359500000|2025-01-08 18:05:00|95.58|95.08|95.98|95.48|96.06|95.56|95.43|94.93|320
1736359800000|2025-01-08 18:10:00|95.99|95.49|96.11|95.61|96.45|95.95|95.92|95.42|324
1736360100000|2025-01-08 18:15:00|96.12|95.62|96.44|95.94|96.71|96.21|96.08|95.58|301
1736360400000|2025-01-08 18:20:00|96.43|95.93|95.73|95.23|96.47|95.97|95.57|95.07|333
1736360700000|2025-01-08 18:25:00|95.75|95.25|96.07|95.57|96.22|95.72|95.63|95.13|308
1736361000000|2025-01-08 18:30:00|96.09|95.59|95.07|94.57|96.13|95.63|94.98|94.48|307
1736361300000|2025-01-08 18:35:00|95.08|94.58|94.73|94.23|95.1|94.6|94.63|94.13|287
1736361600000|2025-01-08 18:40:00|94.75|94.25|94.28|93.78|94.99|94.49|94.05|93.55|237
1736361900000|2025-01-08 18:45:00|94.3|93.8|94.08|93.58|94.44|93.94|93.92|93.42|278
1736362200000|2025-01-08 18:50:00|94.09|93.59|93.03|92.53|94.25|93.75|92.99|92.49|324
1736362500000|2025-01-08 18:55:00|93.05|92.55|93.94|93.44|94.01|93.51|92.84|92.34|480
1736362800000|2025-01-08 19:00:00|93.93|93.43|94.08|93.58|94.31|93.81|93.48|92.98|357
1736363100000|2025-01-08 19:05:00|94.09|93.59|95.02|94.52|95.31|94.81|94.05|93.55|426
1736363400000|2025-01-08 19:10:00|95.05|94.55|94.1|93.6|95.21|94.71|93.99|93.49|339
1736363700000|2025-01-08 19:15:00|94.09|93.59|94.18|93.68|94.58|94.08|94.03|93.53|495
1736364000000|2025-01-08 19:20:00|94.15|93.65|93.55|93.05|94.31|93.81|93.41|92.91|469
1736364300000|2025-01-08 19:25:00|93.56|93.06|93.62|93.12|94.18|93.68|93.46|92.96|304
1736364600000|2025-01-08 19:30:00|93.61|93.11|92.52|92.02|93.64|93.14|92.4|91.9|369
1736364900000|2025-01-08 19:35:00|92.54|92.04|92.7|92.2|92.99|92.49|92.29|91.79|340
1736365200000|2025-01-08 19:40:00|92.68|92.18|92.96|92.46|93.04|92.54|92.61|92.11|273
1736365500000|2025-01-08 19:45:00|92.95|92.45|91.9|91.4|93.15|92.65|91.88|91.38|425
1736365800000|2025-01-08 19:50:00|91.88|91.38|91.94|91.44|92.37|91.87|91.78|91.28|465
1736366100000|2025-01-08 19:55:00|91.9|91.4|91.61|91.11|91.93|91.43|91.25|90.75|393
1736366400000|2025-01-08 20:00:00|91.62|91.12|92.51|92.01|92.74|92.24|91.53|91.03|364
1736366700000|2025-01-08 20:05:00|92.55|92.05|91.97|91.47|92.66|92.16|91.93|91.43|312
1736367000000|2025-01-08 20:10:00|91.98|91.48|91.45|90.95|92.16|91.66|91.44|90.94|289
1736367300000|2025-01-08 20:15:00|91.44|90.94|92.07|91.57|92.12|91.62|91.34|90.84|424
1736367600000|2025-01-08 20:20:00|92.09|91.59|92.57|92.07|92.64|92.14|92.09|91.59|307
1736367900000|2025-01-08 20:25:00|92.56|92.06|92.43|91.93|92.64|92.14|92.29|91.79|302
1736368200000|2025-01-08 20:30:00|92.46|91.96|92.77|92.27|92.93|92.43|92.43|91.93|332
1736368500000|2025-01-08 20:35:00|92.76|92.26|92.67|92.17|92.77|92.27|92.4|91.9|327
1736368800000|2025-01-08 20:40:00|92.68|92.18|92.97|92.47|93.02|92.52|92.57|92.07|186
1736369100000|2025-01-08 20:45:00|92.96|92.46|92.81|92.31|93.27|92.77|92.81|92.31|252
1736369400000|2025-01-08 20:50:00|92.82|92.32|93.01|92.51|93.12|92.62|92.64|92.14|257
1736369700000|2025-01-08 20:55:00|93|92.5|92.83|92.33|93.19|92.69|92.79|92.29|244
1736370000000|2025-01-08 21:00:00|92.84|92.34|92.76|92.26|93.08|92.58|92.59|92.09|265
1736370300000|2025-01-08 21:05:00|92.77|92.27|92.46|91.96|92.99|92.49|92.28|91.78|297
1736370600000|2025-01-08 21:10:00|92.45|91.95|92.23|91.73|92.45|91.95|92.19|91.69|224
1736370900000|2025-01-08 21:15:00|92.22|91.72|92.23|91.73|92.4|91.9|91.88|91.38|297
1736371200000|2025-01-08 21:20:00|92.22|91.72|92.53|92.03|92.57|92.07|92.13|91.63|273
1736371500000|2025-01-08 21:25:00|92.52|92.02|92.41|91.91|92.81|92.31|92.37|91.87|205
1736371800000|2025-01-08 21:30:00|92.39|91.89|92.54|92.04|92.57|92.07|92.09|91.59|204
1736372100000|2025-01-08 21:35:00|92.53|92.03|92.78|92.28|92.86|92.36|92.51|92.01|192
1736372400000|2025-01-08 21:40:00|92.8|92.3|93.48|92.98|93.68|93.18|92.79|92.29|298
1736372700000|2025-01-08 21:45:00|93.51|93.01|93.26|92.76|93.52|93.02|93.09|92.59|261
1736373000000|2025-01-08 21:50:00|93.25|92.75|93.29|92.79|93.39|92.89|93.05|92.55|257
1736373300000|2025-01-08 21:55:00|93.28|92.78|93.32|92.82|93.61|93.11|93.24|92.74|180
1736373600000|2025-01-08 22:00:00|93.31|92.81|93.82|93.32|93.82|93.32|93.3|92.8|213
1736373900000|2025-01-08 22:05:00|93.85|93.35|94.77|94.27|94.79|94.29|93.83|93.33|231
1736374200000|2025-01-08 22:10:00|94.76|94.26|94.72|94.22|95.14|94.64|94.46|93.96|285
1736374500000|2025-01-08 22:15:00|94.71|94.21|94.32|93.82|94.88|94.38|94.3|93.8|240
1736374800000|2025-01-08 22:20:00|94.33|93.83|95.06|94.56|95.1|94.6|94.33|93.83|176
1736375100000|2025-01-08 22:25:00|95.04|94.54|94.72|94.22|95.05|94.55|94.5|94|184
1736375400000|2025-01-08 22:30:00|94.71|94.21|94.99|94.49|95.07|94.57|94.52|94.02|206
1736375700000|2025-01-08 22:35:00|95|94.5|95.18|94.68|95.24|94.74|94.99|94.49|95
1736376000000|2025-01-08 22:40:00|95.19|94.69|95.63|95.13|95.63|95.13|95.12|94.62|111
1736376300000|2025-01-08 22:45:00|95.65|95.15|95.12|94.62|95.7|95.2|95.03|94.53|171
1736376600000|2025-01-08 22:50:00|95.11|94.61|95.37|94.87|95.42|94.92|94.81|94.31|205
1736376900000|2025-01-08 22:55:00|95.36|94.86|95.64|95.14|95.72|95.22|95.19|94.69|173
1736377200000|2025-01-08 23:00:00|95.65|95.15|94.92|94.42|95.65|95.15|94.91|94.41|119
1736377500000|2025-01-08 23:05:00|94.93|94.43|95.18|94.68|95.39|94.89|94.9|94.4|179
1736377800000|2025-01-08 23:10:00|95.17|94.67|95.14|94.64|95.28|94.78|95.02|94.52|136
1736378100000|2025-01-08 23:15:00|95.15|94.65|95.1|94.6|95.4|94.9|95|94.5|197
1736378400000|2025-01-08 23:20:00|95.11|94.61|95.23|94.73|95.31|94.81|95.1|94.6|123
1736378700000|2025-01-08 23:25:00|95.21|94.71|95.12|94.62|95.26|94.76|95.09|94.59|106
1736379000000|2025-01-08 23:30:00|95.13|94.63|94.95|94.45|95.21|94.71|94.75|94.25|154
1736379300000|2025-01-08 23:35:00|94.94|94.44|95.57|95.07|95.59|95.09|94.94|94.44|138
1736379600000|2025-01-08 23:40:00|95.59|95.09|95.34|94.84|95.59|95.09|95.27|94.77|113
1736379900000|2025-01-08 23:45:00|95.33|94.83|95.33|94.83|95.57|95.07|95.25|94.75|135
1736380200000|2025-01-08 23:50:00|95.31|94.81|95.2|94.7|95.41|94.91|95.05|94.55|114
1736380500000|2025-01-08 23:55:00|95.19|94.69|95.11|94.61|95.19|94.69|95.02|94.52|92
1736380800000|2025-01-09 00:00:00|95.1|94.6|94.52|94.02|95.1|94.6|94.52|94.02|234
1736381100000|2025-01-09 00:05:00|94.55|94.05|95.03|94.53|95.2|94.7|94.55|94.05|251
1736381400000|2025-01-09 00:10:00|95.05|94.55|95.18|94.68|95.27|94.77|95.02|94.52|158
1736381700000|2025-01-09 00:15:00|95.17|94.67|95.28|94.78|95.33|94.83|94.86|94.36|157
1736382000000|2025-01-09 00:20:00|95.27|94.77|94.83|94.33|95.27|94.77|94.75|94.25|209
1736382300000|2025-01-09 00:25:00|94.81|94.31|94.53|94.03|94.83|94.33|94.46|93.96|161
1736382600000|2025-01-09 00:30:00|94.54|94.04|94.4|93.9|94.8|94.3|94.37|93.87|226
1736382900000|2025-01-09 00:35:00|94.39|93.89|94.36|93.86|94.46|93.96|94.21|93.71|177
1736383200000|2025-01-09 00:40:00|94.39|93.89|94.74|94.24|94.74|94.24|94.37|93.87|169
1736383500000|2025-01-09 00:45:00|94.73|94.23|94.95|94.45|95.03|94.53|94.73|94.23|220
1736383800000|2025-01-09 00:50:00|94.94|94.44|95.03|94.53|95.23|94.73|94.89|94.39|162
1736384100000|2025-01-09 00:55:00|95.02|94.52|95.28|94.78|95.29|94.79|94.99|94.49|93
1736384400000|2025-01-09 01:00:00|95.27|94.77|95.49|94.99|95.58|95.08|95.2|94.7|303
1736384700000|2025-01-09 01:05:00|95.5|95|95.43|94.93|95.83|95.33|95.39|94.89|327
1736385000000|2025-01-09 01:10:00|95.42|94.92|95.41|94.91|95.45|94.95|95.09|94.59|296
1736385300000|2025-01-09 01:15:00|95.4|94.9|95.68|95.18|95.84|95.34|95.38|94.88|333
1736385600000|2025-01-09 01:20:00|95.69|95.19|96.22|95.72|96.25|95.75|95.66|95.16|288
1736385900000|2025-01-09 01:25:00|96.21|95.71|96.18|95.68|96.41|95.91|95.98|95.48|328
1736386200000|2025-01-09 01:30:00|96.16|95.66|95.95|95.45|96.16|95.66|95.74|95.24|280
1736386500000|2025-01-09 01:35:00|95.93|95.43|95.61|95.11|95.95|95.45|95.6|95.1|187
1736386800000|2025-01-09 01:40:00|95.62|95.12|95.69|95.19|95.82|95.32|95.45|94.95|165
1736387100000|2025-01-09 01:45:00|95.71|95.21|95.38|94.88|95.71|95.21|95.23|94.73|216
1736387400000|2025-01-09 01:50:00|95.41|94.91|95.57|95.07|95.61|95.11|95.36|94.86|148
1736387700000|2025-01-09 01:55:00|95.58|95.08|95.27|94.77|95.58|95.08|95.26|94.76|132
1736388000000|2025-01-09 02:00:00|95.28|94.78|95.66|95.16|95.71|95.21|95.28|94.78|167
1736388300000|2025-01-09 02:05:00|95.64|95.14|94.32|93.82|95.64|95.14|94.32|93.82|327
1736388600000|2025-01-09 02:10:00|94.3|93.8|94.42|93.92|94.67|94.17|93.77|93.27|305
1736388900000|2025-01-09 02:15:00|94.43|93.93|94.69|94.19|95.13|94.63|94.41|93.91|310
1736389200000|2025-01-09 02:20:00|94.68|94.18|94.73|94.23|94.99|94.49|94.62|94.12|274
1736389500000|2025-01-09 02:25:00|94.72|94.22|94.82|94.32|94.94|94.44|94.44|93.94|229
1736389800000|2025-01-09 02:30:00|94.81|94.31|94.31|93.81|94.84|94.34|94.17|93.67|247
1736390100000|2025-01-09 02:35:00|94.3|93.8|94.63|94.13|94.71|94.21|94.3|93.8|246
1736390400000|2025-01-09 02:40:00|94.64|94.14|95.15|94.65|95.2|94.7|94.53|94.03|224
1736390700000|2025-01-09 02:45:00|95.16|94.66|94.95|94.45|95.2|94.7|94.71|94.21|208
1736391000000|2025-01-09 02:50:00|94.96|94.46|95.02|94.52|95.09|94.59|94.87|94.37|141
1736391300000|2025-01-09 02:55:00|95.01|94.51|94.93|94.43|95.04|94.54|94.76|94.26|127
1736391600000|2025-01-09 03:00:00|94.95|94.45|94.38|93.88|95.03|94.53|94.36|93.86|205
1736391900000|2025-01-09 03:05:00|94.37|93.87|94.37|93.87|94.45|93.95|94.1|93.6|187
1736392200000|2025-01-09 03:10:00|94.34|93.84|94.23|93.73|94.39|93.89|94.11|93.61|159
1736392500000|2025-01-09 03:15:00|94.22|93.72|94.41|93.91|94.46|93.96|94.08|93.58|217
1736392800000|2025-01-09 03:20:00|94.4|93.9|94.28|93.78|94.52|94.02|94.27|93.77|161
1736393100000|2025-01-09 03:25:00|94.26|93.76|93.87|93.37|94.27|93.77|93.83|93.33|162
1736393400000|2025-01-09 03:30:00|93.86|93.36|94.24|93.74|94.32|93.82|93.74|93.24|202
1736393700000|2025-01-09 03:35:00|94.23|93.73|94.23|93.73|94.33|93.83|94.11|93.61|131
1736394000000|2025-01-09 03:40:00|94.25|93.75|94.03|93.53|94.33|93.83|94.02|93.52|130
1736394300000|2025-01-09 03:45:00|94.04|93.54|94.11|93.61|94.2|93.7|94|93.5|142
1736394600000|2025-01-09 03:50:00|94.1|93.6|94.07|93.57|94.1|93.6|93.75|93.25|143
1736394900000|2025-01-09 03:55:00|94.06|93.56|94|93.5|94.06|93.56|93.9|93.4|84
1736395200000|2025-01-09 04:00:00|93.99|93.49|93.97|93.47|94.23|93.73|93.96|93.46|173
1736395500000|2025-01-09 04:05:00|93.96|93.46|94.08|93.58|94.24|93.74|93.86|93.36|210
1736395800000|2025-01-09 04:10:00|94.09|93.59|93.32|92.82|94.1|93.6|93.23|92.73|261
1736396100000|2025-01-09 04:15:00|93.3|92.8|93.43|92.93|93.67|93.17|93.19|92.69|293
1736396400000|2025-01-09 04:20:00|93.44|92.94|93.46|92.96|93.71|93.21|93.31|92.81|306
1736396700000|2025-01-09 04:25:00|93.45|92.95|93.66|93.16|93.71|93.21|93.36|92.86|276
1736397000000|2025-01-09 04:30:00|93.67|93.17|93.9|93.4|94.04|93.54|93.67|93.17|344
1736397300000|2025-01-09 04:35:00|93.89|93.39|94.31|93.81|94.32|93.82|93.61|93.11|234
1736397600000|2025-01-09 04:40:00|94.32|93.82|94.26|93.76|94.47|93.97|94.24|93.74|182
1736397900000|2025-01-09 04:45:00|94.23|93.73|93.87|93.37|94.23|93.73|93.75|93.25|219
1736398200000|2025-01-09 04:50:00|93.89|93.39|94.21|93.71|94.21|93.71|93.89|93.39|180
1736398500000|2025-01-09 04:55:00|94.23|93.73|94.53|94.03|94.6|94.1|94.22|93.72|169
1736398800000|2025-01-09 05:00:00|94.52|94.02|94.14|93.64|94.55|94.05|94.11|93.61|234
1736399100000|2025-01-09 05:05:00|94.13|93.63|94.4|93.9|94.43|93.93|94.01|93.51|212
1736399400000|2025-01-09 05:10:00|94.41|93.91|94.25|93.75|94.47|93.97|94.16|93.66|141
1736399700000|2025-01-09 05:15:00|94.32|93.82|94.09|93.59|94.32|93.82|94.08|93.58|175
1736400000000|2025-01-09 05:20:00|94.08|93.58|94.46|93.96|94.47|93.97|94.04|93.54|152
1736400300000|2025-01-09 05:25:00|94.45|93.95|94.37|93.87|94.49|93.99|94.23|93.73|174
1736400600000|2025-01-09 05:30:00|94.35|93.85|94.22|93.72|94.46|93.96|94.17|93.67|194
1736400900000|2025-01-09 05:35:00|94.2|93.7|93.91|93.41|94.2|93.7|93.79|93.29|161
1736401200000|2025-01-09 05:40:00|93.92|93.42|93.83|93.33|94.09|93.59|93.8|93.3|157
1736401500000|2025-01-09 05:45:00|93.84|93.34|93.76|93.26|94|93.5|93.62|93.12|201
1736401800000|2025-01-09 05:50:00|93.74|93.24|93.94|93.44|94.11|93.61|93.72|93.22|156
1736402100000|2025-01-09 05:55:00|93.91|93.41|93.82|93.32|94.01|93.51|93.76|93.26|134
1736402400000|2025-01-09 06:00:00|93.83|93.33|93.48|92.98|93.87|93.37|93.41|92.91|163
1736402700000|2025-01-09 06:05:00|93.49|92.99|93.47|92.97|93.65|93.15|93.31|92.81|232
1736403000000|2025-01-09 06:10:00|93.46|92.96|93.8|93.3|93.8|93.3|93.37|92.87|189
1736403300000|2025-01-09 06:15:00|93.81|93.31|93.84|93.34|94.06|93.56|93.81|93.31|234
1736403600000|2025-01-09 06:20:00|93.86|93.36|93.57|93.07|93.9|93.4|93.49|92.99|206
1736403900000|2025-01-09 06:25:00|93.59|93.09|93.6|93.1|93.68|93.18|93.43|92.93|169
1736404200000|2025-01-09 06:30:00|93.61|93.11|93.61|93.11|93.88|93.38|93.52|93.02|219
1736404500000|2025-01-09 06:35:00|93.6|93.1|93.46|92.96|93.68|93.18|93.44|92.94|190
1736404800000|2025-01-09 06:40:00|93.47|92.97|93.63|93.13|93.69|93.19|93.34|92.84|168
1736405100000|2025-01-09 06:45:00|93.65|93.15|93.31|92.81|93.78|93.28|93.31|92.81|209
1736405400000|2025-01-09 06:50:00|93.33|92.83|93.33|92.83|93.48|92.98|93.17|92.67|166
1736405700000|2025-01-09 06:55:00|93.35|92.85|93.09|92.59|93.35|92.85|93.04|92.54|151
1736406000000|2025-01-09 07:00:00|93.08|92.58|93.46|92.96|93.46|92.96|92.91|92.41|240
1736406300000|2025-01-09 07:05:00|93.44|92.94|93.27|92.77|93.46|92.96|93.04|92.54|193
1736406600000|2025-01-09 07:10:00|93.25|92.75|93.21|92.71|93.35|92.85|93.11|92.61|186
1736406900000|2025-01-09 07:15:00|93.2|92.7|92.66|92.16|93.25|92.75|92.66|92.16|298
1736407200000|2025-01-09 07:20:00|92.65|92.15|92.38|91.88|92.7|92.2|92.29|91.79|238
1736407500000|2025-01-09 07:25:00|92.39|91.89|91.98|91.48|92.53|92.03|91.98|91.48|217
1736407800000|2025-01-09 07:30:00|92.03|91.53|91.65|91.15|92.07|91.57|91.58|91.08|254
1736408100000|2025-01-09 07:35:00|91.66|91.16|92.17|91.67|92.17|91.67|91.35|90.85|294
1736408400000|2025-01-09 07:40:00|92.18|91.68|91.98|91.48|92.31|91.81|91.87|91.37|366
1736408700000|2025-01-09 07:45:00|91.97|91.47|91.92|91.42|92.16|91.66|91.48|90.98|348
1736409000000|2025-01-09 07:50:00|91.91|91.41|91.61|91.11|92.01|91.51|91.6|91.1|266
1736409300000|2025-01-09 07:55:00|91.62|91.12|91.84|91.34|92|91.5|91.62|91.12|222
1736409600000|2025-01-09 08:00:00|91.85|91.35|92.16|91.66|92.21|91.71|91.64|91.14|284
1736409900000|2025-01-09 08:05:00|92.17|91.67|91.9|91.4|92.17|91.67|91.53|91.03|353
1736410200000|2025-01-09 08:10:00|91.86|91.36|91.73|91.23|92.17|91.67|91.66|91.16|302
1736410500000|2025-01-09 08:15:00|91.72|91.22|91.99|91.49|92.25|91.75|91.68|91.18|366
1736410800000|2025-01-09 08:20:00|92|91.5|91.97|91.47|92.11|91.61|91.78|91.28|245
1736411100000|2025-01-09 08:25:00|91.96|91.46|91.67|91.17|92.04|91.54|91.66|91.16|145
1736411400000|2025-01-09 08:30:00|91.66|91.16|91.67|91.17|91.73|91.23|91.37|90.87|241
1736411700000|2025-01-09 08:35:00|91.68|91.18|92.73|92.23|92.74|92.24|91.64|91.14|325
1736412000000|2025-01-09 08:40:00|92.74|92.24|92.55|92.05|92.95|92.45|92.55|92.05|309
1736412300000|2025-01-09 08:45:00|92.54|92.04|92.29|91.79|92.55|92.05|92.19|91.69|299
1736412600000|2025-01-09 08:50:00|92.28|91.78|92.54|92.04|92.68|92.18|92.22|91.72|206
1736412900000|2025-01-09 08:55:00|92.53|92.03|92.25|91.75|92.54|92.04|92.13|91.63|217
1736413200000|2025-01-09 09:00:00|92.26|91.76|92.18|91.68|92.33|91.83|92.07|91.57|265
1736413500000|2025-01-09 09:05:00|92.19|91.69|92.9|92.4|92.93|92.43|92.19|91.69|330
1736413800000|2025-01-09 09:10:00|92.91|92.41|92.57|92.07|92.91|92.41|92.44|91.94|292
1736414100000|2025-01-09 09:15:00|92.54|92.04|92.86|92.36|93.1|92.6|92.49|91.99|333
1736414400000|2025-01-09 09:20:00|92.85|92.35|92.58|92.08|92.86|92.36|92.56|92.06|234
1736414700000|2025-01-09 09:25:00|92.57|92.07|92.48|91.98|92.58|92.08|92.36|91.86|215
1736415000000|2025-01-09 09:30:00|92.47|91.97|92.55|92.05|92.62|92.12|92.35|91.85|250
1736415300000|2025-01-09 09:35:00|92.56|92.06|92.55|92.05|92.66|92.16|92.37|91.87|191
1736415600000|2025-01-09 09:40:00|92.56|92.06|92.37|91.87|92.65|92.15|92.35|91.85|140
1736415900000|2025-01-09 09:45:00|92.36|91.86|92.13|91.63|92.37|91.87|91.93|91.43|175
1736416200000|2025-01-09 09:50:00|92.14|91.64|91.98|91.48|92.38|91.88|91.97|91.47|178
1736416500000|2025-01-09 09:55:00|91.96|91.46|92.09|91.59|92.11|91.61|91.92|91.42|129
1736416800000|2025-01-09 10:00:00|92.1|91.6|92.26|91.76|92.49|91.99|92.1|91.6|208
1736417100000|2025-01-09 10:05:00|92.25|91.75|92.11|91.61|92.29|91.79|91.92|91.42|194
1736417400000|2025-01-09 10:10:00|92.13|91.63|92.29|91.79|92.48|91.98|92.13|91.63|149
1736417700000|2025-01-09 10:15:00|92.28|91.78|91.56|91.06|92.3|91.8|91.49|90.99|229
1736418000000|2025-01-09 10:20:00|91.57|91.07|91.32|90.82|91.64|91.14|91.13|90.63|237
1736418300000|2025-01-09 10:25:00|91.33|90.83|90.76|90.26|91.37|90.87|90.66|90.16|273
1736418600000|2025-01-09 10:30:00|90.75|90.25|90.14|89.64|90.75|90.25|90.12|89.62|291
1736418900000|2025-01-09 10:35:00|90.15|89.65|90.67|90.17|90.88|90.38|90.13|89.63|290
1736419200000|2025-01-09 10:40:00|90.66|90.16|90.59|90.09|91.07|90.57|90.47|89.97|283
1736419500000|2025-01-09 10:45:00|90.6|90.1|90.95|90.45|91.05|90.55|90.57|90.07|256
1736419800000|2025-01-09 10:50:00|90.94|90.44|91.33|90.83|91.52|91.02|90.92|90.42|180
1736420100000|2025-01-09 10:55:00|91.32|90.82|91.24|90.74|91.45|90.95|91.22|90.72|197
1736420400000|2025-01-09 11:00:00|91.23|90.73|91.09|90.59|91.25|90.75|90.72|90.22|272
1736420700000|2025-01-09 11:05:00|91.13|90.63|91.35|90.85|91.44|90.94|91.08|90.58|284
1736421000000|2025-01-09 11:10:00|91.4|90.9|91.69|91.19|91.8|91.3|91.4|90.9|244
1736421300000|2025-01-09 11:15:00|91.68|91.18|92.01|91.51|92.02|91.52|91.59|91.09|250
1736421600000|2025-01-09 11:20:00|92.02|91.52|91.94|91.44|92.38|91.88|91.83|91.33|261
1736421900000|2025-01-09 11:25:00|91.95|91.45|91.95|91.45|92.25|91.75|91.83|91.33|238
1736422200000|2025-01-09 11:30:00|91.94|91.44|91.78|91.28|92.1|91.6|91.67|91.17|300
1736422500000|2025-01-09 11:35:00|91.8|91.3|91.3|90.8|91.8|91.3|91.12|90.62|305
1736422800000|2025-01-09 11:40:00|91.32|90.82|91.44|90.94|91.62|91.12|91.05|90.55|331
1736423100000|2025-01-09 11:45:00|91.43|90.93|91.34|90.84|91.49|90.99|91.08|90.58|355
1736423400000|2025-01-09 11:50:00|91.33|90.83|91.16|90.66|91.74|91.24|91.11|90.61|263
1736423700000|2025-01-09 11:55:00|91.19|90.69|91.58|91.08|91.62|91.12|91.19|90.69|210
1736424000000|2025-01-09 12:00:00|91.57|91.07|91.29|90.79|91.58|91.08|91.09|90.59|320
1736424300000|2025-01-09 12:05:00|91.3|90.8|91.5|91|91.51|91.01|91.09|90.59|323
1736424600000|2025-01-09 12:10:00|91.52|91.02|91.89|91.39|91.94|91.44|91.52|91.02|278
1736424900000|2025-01-09 12:15:00|91.88|91.38|91.73|91.23|91.91|91.41|91.51|91.01|318
1736425200000|2025-01-09 12:20:00|91.72|91.22|91.91|91.41|92.1|91.6|91.67|91.17|273
1736425500000|2025-01-09 12:25:00|91.92|91.42|91.9|91.4|92.01|91.51|91.78|91.28|228
1736425800000|2025-01-09 12:30:00|91.89|91.39|91.66|91.16|92.12|91.62|91.52|91.02|308
1736426100000|2025-01-09 12:35:00|91.68|91.18|91.28|90.78|91.85|91.35|91.24|90.74|323
1736426400000|2025-01-09 12:40:00|91.27|90.77|91.11|90.61|91.3|90.8|91.04|90.54|298
1736426700000|2025-01-09 12:45:00|91.09|90.59|91.32|90.82|91.44|90.94|90.96|90.46|360
1736427000000|2025-01-09 12:50:00|91.33|90.83|91.4|90.9|91.52|91.02|91.28|90.78|270
1736427300000|2025-01-09 12:55:00|91.41|90.91|91.4|90.9|91.57|91.07|91.29|90.79|242
1736427600000|2025-01-09 13:00:00|91.42|90.92|91.23|90.73|91.73|91.23|91.21|90.71|297
1736427900000|2025-01-09 13:05:00|91.24|90.74|91.2|90.7|91.36|90.86|91.12|90.62|290
1736428200000|2025-01-09 13:10:00|91.19|90.69|90.78|90.28|91.22|90.72|90.77|90.27|308
1736428500000|2025-01-09 13:15:00|90.79|90.29|91.1|90.6|91.22|90.72|90.74|90.24|332
1736428800000|2025-01-09 13:20:00|91.11|90.61|91.07|90.57|91.15|90.65|90.74|90.24|334
1736429100000|2025-01-09 13:25:00|91.08|90.58|91.22|90.72|91.32|90.82|91.06|90.56|276
1736429400000|2025-01-09 13:30:00|91.2|90.7|90.67|90.17|91.23|90.73|90.64|90.14|366
1736429700000|2025-01-09 13:35:00|90.65|90.15|89.75|89.25|90.71|90.21|89.68|89.18|514
1736430000000|2025-01-09 13:40:00|89.74|89.24|89.64|89.14|90|89.5|89.5|89|490
1736430300000|2025-01-09 13:45:00|89.67|89.17|89.07|88.57|89.77|89.27|88.94|88.44|404
1736430600000|2025-01-09 13:50:00|89.09|88.59|89.21|88.71|89.33|88.83|88.57|88.07|404
1736430900000|2025-01-09 13:55:00|89.2|88.7|88.6|88.1|89.46|88.96|88.53|88.03|481
1736431200000|2025-01-09 14:00:00|88.59|88.09|88.58|88.08|89.22|88.72|88.57|88.07|538
1736431500000|2025-01-09 14:05:00|88.59|88.09|89.09|88.59|89.27|88.77|88.43|87.93|658
1736431800000|2025-01-09 14:10:00|89.1|88.6|89.98|89.48|90.17|89.67|89.08|88.58|456
1736432100000|2025-01-09 14:15:00|89.97|89.47|90.49|89.99|90.69|90.19|89.97|89.47|474
1736432400000|2025-01-09 14:20:00|90.5|90|89.58|89.08|90.59|90.09|89.57|89.07|322
1736432700000|2025-01-09 14:25:00|89.57|89.07|90.1|89.6|90.12|89.62|89.38|88.88|348
1736433000000|2025-01-09 14:30:00|90.08|89.58|90.03|89.53|90.42|89.92|89.82|89.32|426
1736433300000|2025-01-09 14:35:00|90.02|89.52|89.6|89.1|90.06|89.56|89.28|88.78|473
1736433600000|2025-01-09 14:40:00|89.58|89.08|89.14|88.64|89.62|89.12|89.06|88.56|550
1736433900000|2025-01-09 14:45:00|89.13|88.63|89.27|88.77|89.67|89.17|89.09|88.59|498
1736434200000|2025-01-09 14:50:00|89.25|88.75|89.44|88.94|89.55|89.05|89.09|88.59|379
1736434500000|2025-01-09 14:55:00|89.46|88.96|90.19|89.69|90.19|89.69|89.45|88.95|355
1736434800000|2025-01-09 15:00:00|90.17|89.67|90.07|89.57|90.36|89.86|89.66|89.16|423
1736435100000|2025-01-09 15:05:00|90.04|89.54|89.96|89.46|90.04|89.54|89.67|89.17|394
1736435400000|2025-01-09 15:10:00|89.97|89.47|90.21|89.71|90.24|89.74|89.82|89.32|382
1736435700000|2025-01-09 15:15:00|90.22|89.72|91.24|90.74|91.31|90.81|90.22|89.72|466
1736436000000|2025-01-09 15:20:00|91.23|90.73|91.4|90.9|91.63|91.13|90.97|90.47|407
1736436300000|2025-01-09 15:25:00|91.39|90.89|92.34|91.84|92.38|91.88|91.2|90.7|405
1736436600000|2025-01-09 15:30:00|92.32|91.82|92.92|92.42|93.03|92.53|92.17|91.67|356
1736436900000|2025-01-09 15:35:00|92.91|92.41|92.83|92.33|92.91|92.41|92.25|91.75|424
1736437200000|2025-01-09 15:40:00|92.84|92.34|93.13|92.63|93.24|92.74|92.62|92.12|342
1736437500000|2025-01-09 15:45:00|93.14|92.64|93.04|92.54|93.26|92.76|92.77|92.27|428
1736437800000|2025-01-09 15:50:00|93.05|92.55|94.03|93.53|94.07|93.57|93.04|92.54|433
1736438100000|2025-01-09 15:55:00|94.02|93.52|93.34|92.84|94.02|93.52|93.06|92.56|455
1736438400000|2025-01-09 16:00:00|93.35|92.85|93.72|93.22|94.11|93.61|93.08|92.58|585
1736438700000|2025-01-09 16:05:00|93.73|93.23|93.91|93.41|94.06|93.56|93.59|93.09|470
1736439000000|2025-01-09 16:10:00|93.92|93.42|93.43|92.93|93.97|93.47|93.38|92.88|374
1736439300000|2025-01-09 16:15:00|93.42|92.92|93.14|92.64|93.42|92.92|92.75|92.25|386
1736439600000|2025-01-09 16:20:00|93.12|92.62|92.72|92.22|93.22|92.72|92.67|92.17|374
1736439900000|2025-01-09 16:25:00|92.67|92.17|92.69|92.19|92.84|92.34|92.31|91.81|328
1736440200000|2025-01-09 16:30:00|92.68|92.18|92.26|91.76|92.74|92.24|92.15|91.65|386
1736440500000|2025-01-09 16:35:00|92.27|91.77|92.71|92.21|92.79|92.29|92.19|91.69|323
1736440800000|2025-01-09 16:40:00|92.7|92.2|92.76|92.26|93.05|92.55|92.4|91.9|314
1736441100000|2025-01-09 16:45:00|92.77|92.27|93.02|92.52|93.02|92.52|92.61|92.11|350
1736441400000|2025-01-09 16:50:00|93.03|92.53|93.44|92.94|93.49|92.99|93.03|92.53|295
1736441700000|2025-01-09 16:55:00|93.43|92.93|93.08|92.58|93.48|92.98|93.04|92.54|275
1736442000000|2025-01-09 17:00:00|93.11|92.61|93|92.5|93.23|92.73|92.74|92.24|341
1736442300000|2025-01-09 17:05:00|92.98|92.48|93.11|92.61|93.33|92.83|92.89|92.39|388
1736442600000|2025-01-09 17:10:00|93.1|92.6|93.12|92.62|93.23|92.73|92.76|92.26|277
1736442900000|2025-01-09 17:15:00|93.11|92.61|92.58|92.08|93.16|92.66|92.4|91.9|330
1736443200000|2025-01-09 17:20:00|92.6|92.1|92.51|92.01|92.67|92.17|92.23|91.73|445
1736443500000|2025-01-09 17:25:00|92.5|92|92.94|92.44|93.06|92.56|92.4|91.9|409
1736443800000|2025-01-09 17:30:00|92.95|92.45|92.42|91.92|92.96|92.46|92.41|91.91|389
1736444100000|2025-01-09 17:35:00|92.43|91.93|92.79|92.29|92.81|92.31|92.28|91.78|411
1736444400000|2025-01-09 17:40:00|92.81|92.31|92.65|92.15|92.91|92.41|92.61|92.11|245
1736444700000|2025-01-09 17:45:00|92.64|92.14|91.74|91.24|92.64|92.14|91.65|91.15|326
1736445000000|2025-01-09 17:50:00|91.72|91.22|91.03|90.53|91.82|91.32|90.97|90.47|369
1736445300000|2025-01-09 17:55:00|91.08|90.58|91.55|91.05|91.85|91.35|91.08|90.58|362
1736445600000|2025-01-09 18:00:00|91.56|91.06|92.12|91.62|92.27|91.77|91.29|90.79|329
1736445900000|2025-01-09 18:05:00|92.13|91.63|91.85|91.35|92.37|91.87|91.43|90.93|288
1736446200000|2025-01-09 18:10:00|91.84|91.34|91.88|91.38|92.08|91.58|91.48|90.98|303
1736446500000|2025-01-09 18:15:00|91.89|91.39|91.61|91.11|92.14|91.64|91.59|91.09|308
1736446800000|2025-01-09 18:20:00|91.62|91.12|92.29|91.79|92.3|91.8|91.41|90.91|303
1736447100000|2025-01-09 18:25:00|92.28|91.78|92.04|91.54|92.34|91.84|91.92|91.42|275
1736447400000|2025-01-09 18:30:00|92.03|91.53|92.44|91.94|92.5|92|91.65|91.15|325
1736447700000|2025-01-09 18:35:00|92.45|91.95|92.34|91.84|92.79|92.29|92.33|91.83|323
1736448000000|2025-01-09 18:40:00|92.35|91.85|92.24|91.74|92.4|91.9|92.13|91.63|373
1736448300000|2025-01-09 18:45:00|92.25|91.75|92.32|91.82|92.46|91.96|92.12|91.62|312
1736448600000|2025-01-09 18:50:00|92.3|91.8|92.39|91.89|92.39|91.89|91.91|91.41|349
1736448900000|2025-01-09 18:55:00|92.4|91.9|92.18|91.68|92.5|92|92.18|91.68|259
1736449200000|2025-01-09 19:00:00|92.2|91.7|91.78|91.28|92.2|91.7|91.69|91.19|307
1736449500000|2025-01-09 19:05:00|91.79|91.29|92.13|91.63|92.19|91.69|91.77|91.27|273
1736449800000|2025-01-09 19:10:00|92.15|91.65|92.16|91.66|92.29|91.79|92.06|91.56|282
1736450100000|2025-01-09 19:15:00|92.14|91.64|91.9|91.4|92.14|91.64|91.78|91.28|246
1736450400000|2025-01-09 19:20:00|91.91|91.41|91.22|90.72|91.91|91.41|91.15|90.65|331
1736450700000|2025-01-09 19:25:00|91.23|90.73|91.22|90.72|91.34|90.84|90.97|90.47|332
1736451000000|2025-01-09 19:30:00|91.23|90.73|91.32|90.82|91.62|91.12|91.19|90.69|352
1736451300000|2025-01-09 19:35:00|91.35|90.85|91.13|90.63|91.37|90.87|90.87|90.37|362
1736451600000|2025-01-09 19:40:00|91.12|90.62|90.55|90.05|91.12|90.62|90.53|90.03|304
1736451900000|2025-01-09 19:45:00|90.58|90.08|90.16|89.66|90.78|90.28|90.09|89.59|405
1736452200000|2025-01-09 19:50:00|90.17|89.67|90.12|89.62|90.31|89.81|89.91|89.41|369
1736452500000|2025-01-09 19:55:00|90.13|89.63|90.08|89.58|90.63|90.13|89.92|89.42|373
1736452800000|2025-01-09 20:00:00|90.07|89.57|89.94|89.44|90.49|89.99|89.94|89.44|558
1736453100000|2025-01-09 20:05:00|89.97|89.47|90.16|89.66|90.46|89.96|89.86|89.36|491
1736453400000|2025-01-09 20:10:00|90.18|89.68|89.73|89.23|90.24|89.74|89.43|88.93|461
1736453700000|2025-01-09 20:15:00|89.74|89.24|89.54|89.04|90.17|89.67|89.45|88.95|495
1736454000000|2025-01-09 20:20:00|89.52|89.02|89.15|88.65|89.52|89.02|88.81|88.31|524
1736454300000|2025-01-09 20:25:00|89.12|88.62|89.52|89.02|89.68|89.18|89.12|88.62|451
1736454600000|2025-01-09 20:30:00|89.53|89.03|89.64|89.14|89.83|89.33|89.33|88.83|437
1736454900000|2025-01-09 20:35:00|89.66|89.16|89.09|88.59|89.73|89.23|88.73|88.23|360
1736455200000|2025-01-09 20:40:00|89.08|88.58|89.84|89.34|89.87|89.37|89|88.5|370
1736455500000|2025-01-09 20:45:00|89.85|89.35|90.19|89.69|90.42|89.92|89.83|89.33|382
1736455800000|2025-01-09 20:50:00|90.18|89.68|90.11|89.61|90.2|89.7|89.61|89.11|411
1736456100000|2025-01-09 20:55:00|90.12|89.62|90.22|89.72|90.63|90.13|89.98|89.48|324
1736456400000|2025-01-09 21:00:00|90.21|89.71|90.61|90.11|90.77|90.27|89.92|89.42|407
1736456700000|2025-01-09 21:05:00|90.6|90.1|90.47|89.97|90.87|90.37|90.31|89.81|365
1736457000000|2025-01-09 21:10:00|90.5|90|90.49|89.99|90.66|90.16|90.34|89.84|276
1736457300000|2025-01-09 21:15:00|90.5|90|90.7|90.2|90.81|90.31|90.25|89.75|368
1736457600000|2025-01-09 21:20:00|90.69|90.19|90.87|90.37|91.04|90.54|90.53|90.03|361
1736457900000|2025-01-09 21:25:00|90.88|90.38|90.62|90.12|90.88|90.38|90.42|89.92|314
1736458200000|2025-01-09 21:30:00|90.61|90.11|90.2|89.7|90.61|90.11|90.14|89.64|406
1736458500000|2025-01-09 21:35:00|90.21|89.71|90.45|89.95|90.51|90.01|90.13|89.63|335
1736458800000|2025-01-09 21:40:00|90.46|89.96|90.17|89.67|90.48|89.98|90.11|89.61|297
1736459100000|2025-01-09 21:45:00|90.19|89.69|89.83|89.33|90.35|89.85|89.68|89.18|328
1736459400000|2025-01-09 21:50:00|89.84|89.34|90.05|89.55|90.1|89.6|89.79|89.29|326
1736459700000|2025-01-09 21:55:00|90.06|89.56|90.02|89.52|90.08|89.58|89.77|89.27|282
1736460000000|2025-01-09 22:00:00|90.01|89.51|90.46|89.96|90.49|89.99|89.84|89.34|347
1736460300000|2025-01-09 22:05:00|90.47|89.97|90.2|89.7|90.51|90.01|89.87|89.37|281
1736460600000|2025-01-09 22:10:00|90.21|89.71|90.17|89.67|90.25|89.75|89.9|89.4|302
1736460900000|2025-01-09 22:15:00|90.18|89.68|90.38|89.88|90.49|89.99|90.02|89.52|294
1736461200000|2025-01-09 22:20:00|90.39|89.89|90.69|90.19|90.71|90.21|90.25|89.75|170
1736461500000|2025-01-09 22:25:00|90.65|90.15|91.03|90.53|91.06|90.56|90.6|90.1|166
1736461800000|2025-01-09 22:30:00|91.02|90.52|91.45|90.95|91.64|91.14|91.02|90.52|226
1736462100000|2025-01-09 22:35:00|91.44|90.94|91.6|91.1|91.96|91.46|91.37|90.87|151
1736462400000|2025-01-09 22:40:00|91.59|91.09|91.6|91.1|91.69|91.19|91.46|90.96|130
1736462700000|2025-01-09 22:45:00|91.59|91.09|91.32|90.82|91.59|91.09|91.27|90.77|122
1736463000000|2025-01-09 22:50:00|91.33|90.83|91.3|90.8|91.35|90.85|91.17|90.67|143
1736463300000|2025-01-09 22:55:00|91.31|90.81|91.33|90.83|91.56|91.06|91.27|90.77|180
1736463600000|2025-01-09 23:00:00|91.31|90.81|91.14|90.64|91.5|91|91.11|90.61|364
1736463900000|2025-01-09 23:05:00|91.15|90.65|91.25|90.75|91.38|90.88|90.89|90.39|304
1736464200000|2025-01-09 23:10:00|91.24|90.74|91.41|90.91|91.42|90.92|91.17|90.67|198
1736464500000|2025-01-09 23:15:00|91.4|90.9|91.14|90.64|91.42|90.92|91.12|90.62|240
1736464800000|2025-01-09 23:20:00|91.13|90.63|91.07|90.57|91.3|90.8|91.04|90.54|181
1736465100000|2025-01-09 23:25:00|91.08|90.58|90.93|90.43|91.1|90.6|90.76|90.26|160
1736465400000|2025-01-09 23:30:00|90.94|90.44|90.98|90.48|91.11|90.61|90.8|90.3|260
1736465700000|2025-01-09 23:35:00|90.99|90.49|90.85|90.35|91.04|90.54|90.76|90.26|179
1736466000000|2025-01-09 23:40:00|90.84|90.34|90.88|90.38|90.97|90.47|90.81|90.31|109
1736466300000|2025-01-09 23:45:00|90.9|90.4|90.87|90.37|90.96|90.46|90.8|90.3|169
1736466600000|2025-01-09 23:50:00|90.86|90.36|90.93|90.43|91.12|90.62|90.84|90.34|213
1736466900000|2025-01-09 23:55:00|90.94|90.44|90.86|90.36|91.03|90.53|90.83|90.33|152
1736467200000|2025-01-10 00:00:00|90.85|90.35|91.29|90.79|91.48|90.98|90.82|90.32|337
1736467500000|2025-01-10 00:05:00|91.27|90.77|91.32|90.82|91.46|90.96|91.18|90.68|273
1736467800000|2025-01-10 00:10:00|91.31|90.81|91.62|91.12|91.9|91.4|91.25|90.75|363
1736468100000|2025-01-10 00:15:00|91.61|91.11|91.51|91.01|91.84|91.34|91.38|90.88|347
1736468400000|2025-01-10 00:20:00|91.5|91|91.3|90.8|91.85|91.35|91.29|90.79|288
1736468700000|2025-01-10 00:25:00|91.29|90.79|91.35|90.85|91.45|90.95|91.26|90.76|230
1736469000000|2025-01-10 00:30:00|91.36|90.86|91.54|91.04|91.74|91.24|91.35|90.85|296
1736469300000|2025-01-10 00:35:00|91.53|91.03|91.65|91.15|91.79|91.29|91.34|90.84|270
1736469600000|2025-01-10 00:40:00|91.67|91.17|91.69|91.19|91.82|91.32|91.59|91.09|215
1736469900000|2025-01-10 00:45:00|91.7|91.2|91.61|91.11|91.71|91.21|91.4|90.9|266
1736470200000|2025-01-10 00:50:00|91.6|91.1|91.85|91.35|92.05|91.55|91.6|91.1|263
1736470500000|2025-01-10 00:55:00|91.84|91.34|91.61|91.11|91.86|91.36|91.48|90.98|219
1736470800000|2025-01-10 01:00:00|91.6|91.1|91.84|91.34|91.86|91.36|91.56|91.06|266
1736471100000|2025-01-10 01:05:00|91.85|91.35|91.46|90.96|91.85|91.35|91.46|90.96|220
1736471400000|2025-01-10 01:10:00|91.48|90.98|91.8|91.3|91.84|91.34|91.4|90.9|236
1736471700000|2025-01-10 01:15:00|91.79|91.29|91.63|91.13|92.02|91.52|91.6|91.1|280
1736472000000|2025-01-10 01:20:00|91.62|91.12|91.52|91.02|91.63|91.13|91.43|90.93|280
1736472300000|2025-01-10 01:25:00|91.56|91.06|91.49|90.99|91.73|91.23|91.44|90.94|274
1736472600000|2025-01-10 01:30:00|91.48|90.98|91.35|90.85|91.54|91.04|91.35|90.85|230
1736472900000|2025-01-10 01:35:00|91.34|90.84|91.45|90.95|91.48|90.98|91.17|90.67|223
1736473200000|2025-01-10 01:40:00|91.44|90.94|92.09|91.59|92.13|91.63|91.41|90.91|248
1736473500000|2025-01-10 01:45:00|92.1|91.6|91.73|91.23|92.29|91.79|91.6|91.1|293
1736473800000|2025-01-10 01:50:00|91.75|91.25|91.78|91.28|91.95|91.45|91.72|91.22|196
1736474100000|2025-01-10 01:55:00|91.77|91.27|92.03|91.53|92.17|91.67|91.71|91.21|164
1736474400000|2025-01-10 02:00:00|92.02|91.52|92.34|91.84|92.5|92|91.99|91.49|289
1736474700000|2025-01-10 02:05:00|92.33|91.83|92.61|92.11|92.76|92.26|92.33|91.83|235
1736475000000|2025-01-10 02:10:00|92.6|92.1|92.35|91.85|92.65|92.15|92.35|91.85|195
1736475300000|2025-01-10 02:15:00|92.32|91.82|92.15|91.65|92.32|91.82|92.06|91.56|222
1736475600000|2025-01-10 02:20:00|92.13|91.63|92.27|91.77|92.54|92.04|92.06|91.56|249
1736475900000|2025-01-10 02:25:00|92.26|91.76|92.94|92.44|92.99|92.49|92.26|91.76|206
1736476200000|2025-01-10 02:30:00|92.96|92.46|92.81|92.31|93.1|92.6|92.68|92.18|320
1736476500000|2025-01-10 02:35:00|92.82|92.32|92.54|92.04|92.85|92.35|92.42|91.92|267
1736476800000|2025-01-10 02:40:00|92.55|92.05|92.49|91.99|92.59|92.09|92.4|91.9|185
1736477100000|2025-01-10 02:45:00|92.48|91.98|92.6|92.1|92.74|92.24|92.48|91.98|189
1736477400000|2025-01-10 02:50:00|92.61|92.11|92.29|91.79|92.64|92.14|92.19|91.69|176
1736477700000|2025-01-10 02:55:00|92.31|91.81|92.32|91.82|92.47|91.97|92.27|91.77|128
1736478000000|2025-01-10 03:00:00|92.31|91.81|92.54|92.04|92.63|92.13|92.18|91.68|161
1736478300000|2025-01-10 03:05:00|92.55|92.05|92.45|91.95|92.58|92.08|92.37|91.87|118
1736478600000|2025-01-10 03:10:00|92.44|91.94|92.51|92.01|92.54|92.04|92.31|91.81|118
1736478900000|2025-01-10 03:15:00|92.49|91.99|92.42|91.92|92.56|92.06|92.32|91.82|126
1736479200000|2025-01-10 03:20:00|92.43|91.93|92.32|91.82|92.44|91.94|92.17|91.67|164
1736479500000|2025-01-10 03:25:00|92.34|91.84|92.51|92.01|92.53|92.03|92.29|91.79|105
1736479800000|2025-01-10 03:30:00|92.53|92.03|92.51|92.01|92.77|92.27|92.39|91.89|190
1736480100000|2025-01-10 03:35:00|92.49|91.99|92.25|91.75|92.49|91.99|92.1|91.6|162
1736480400000|2025-01-10 03:40:00|92.26|91.76|92.34|91.84|92.45|91.95|92.23|91.73|119
1736480700000|2025-01-10 03:45:00|92.33|91.83|92.62|92.12|92.76|92.26|92.22|91.72|195
1736481000000|2025-01-10 03:50:00|92.63|92.13|92.58|92.08|92.73|92.23|92.56|92.06|158
1736481300000|2025-01-10 03:55:00|92.61|92.11|92.53|92.03|92.61|92.11|92.44|91.94|146
1736481600000|2025-01-10 04:00:00|92.54|92.04|92.33|91.83|92.86|92.36|92.33|91.83|224
1736481900000|2025-01-10 04:05:00|92.32|91.82|92.51|92.01|92.51|92.01|92.25|91.75|198
1736482200000|2025-01-10 04:10:00|92.5|92|92.57|92.07|92.82|92.32|92.44|91.94|218
1736482500000|2025-01-10 04:15:00|92.56|92.06|92.41|91.91|92.61|92.11|92.26|91.76|231
1736482800000|2025-01-10 04:20:00|92.42|91.92|92.26|91.76|92.61|92.11|92.22|91.72|175
1736483100000|2025-01-10 04:25:00|92.25|91.75|92.12|91.62|92.27|91.77|92.07|91.57|124
1736483400000|2025-01-10 04:30:00|92.13|91.63|92.06|91.56|92.36|91.86|92.04|91.54|153
1736483700000|2025-01-10 04:35:00|92.08|91.58|92.12|91.62|92.28|91.78|92.01|91.51|138
1736484000000|2025-01-10 04:40:00|92.14|91.64|92.21|91.71|92.26|91.76|92.07|91.57|97
1736484300000|2025-01-10 04:45:00|92.23|91.73|92.16|91.66|92.34|91.84|92.1|91.6|125
1736484600000|2025-01-10 04:50:00|92.17|91.67|92.32|91.82|92.38|91.88|92.11|91.61|145
1736484900000|2025-01-10 04:55:00|92.29|91.79|92.31|91.81|92.31|91.81|92.13|91.63|90
1736485200000|2025-01-10 05:00:00|92.32|91.82|92.27|91.77|92.43|91.93|92.19|91.69|145
1736485500000|2025-01-10 05:05:00|92.26|91.76|92.35|91.85|92.4|91.9|92.15|91.65|145
1736485800000|2025-01-10 05:10:00|92.32|91.82|92.25|91.75|92.39|91.89|92.24|91.74|106
1736486100000|2025-01-10 05:15:00|92.23|91.73|92.06|91.56|92.4|91.9|92.06|91.56|175
1736486400000|2025-01-10 05:20:00|92.07|91.57|92.06|91.56|92.18|91.68|92.03|91.53|134
1736486700000|2025-01-10 05:25:00|92.05|91.55|92.11|91.61|92.13|91.63|91.85|91.35|121
1736487000000|2025-01-10 05:30:00|92.14|91.64|92.52|92.02|92.52|92.02|92.13|91.63|152
1736487300000|2025-01-10 05:35:00|92.53|92.03|93.27|92.77|93.35|92.85|92.52|92.02|295
1736487600000|2025-01-10 05:40:00|93.3|92.8|93.29|92.79|93.6|93.1|93.21|92.71|297
1736487900000|2025-01-10 05:45:00|93.31|92.81|92.92|92.42|93.32|92.82|92.87|92.37|277
1736488200000|2025-01-10 05:50:00|92.91|92.41|92.83|92.33|93.03|92.53|92.78|92.28|182
1736488500000|2025-01-10 05:55:00|92.84|92.34|92.99|92.49|93.01|92.51|92.67|92.17|128
1736488800000|2025-01-10 06:00:00|93.01|92.51|92.94|92.44|93.24|92.74|92.88|92.38|257
1736489100000|2025-01-10 06:05:00|92.93|92.43|93.21|92.71|93.21|92.71|92.82|92.32|239
1736489400000|2025-01-10 06:10:00|93.22|92.72|93.22|92.72|93.33|92.83|93.12|92.62|260
1736489700000|2025-01-10 06:15:00|93.23|92.73|93.47|92.97|93.48|92.98|93.11|92.61|219
1736490000000|2025-01-10 06:20:00|93.45|92.95|93.64|93.14|93.71|93.21|93.34|92.84|244
1736490300000|2025-01-10 06:25:00|93.63|93.13|93.72|93.22|93.78|93.28|93.39|92.89|222
1736490600000|2025-01-10 06:30:00|93.71|93.21|93.54|93.04|93.71|93.21|93.23|92.73|317
1736490900000|2025-01-10 06:35:00|93.56|93.06|93.77|93.27|93.9|93.4|93.55|93.05|230
1736491200000|2025-01-10 06:40:00|93.75|93.25|93.76|93.26|93.91|93.41|93.64|93.14|195
1736491500000|2025-01-10 06:45:00|93.78|93.28|93.83|93.33|94.05|93.55|93.71|93.21|250
1736491800000|2025-01-10 06:50:00|93.85|93.35|94.36|93.86|94.61|94.11|93.83|93.33|229
1736492100000|2025-01-10 06:55:00|94.38|93.88|95.26|94.76|95.3|94.8|94.38|93.88|340
1736492400000|2025-01-10 07:00:00|95.25|94.75|94.78|94.28|95.49|94.99|94.7|94.2|354
1736492700000|2025-01-10 07:05:00|94.8|94.3|95.05|94.55|95.11|94.61|94.78|94.28|291
1736493000000|2025-01-10 07:10:00|95.06|94.56|95.61|95.11|95.71|95.21|94.99|94.49|301
1736493300000|2025-01-10 07:15:00|95.63|95.13|95.86|95.36|95.86|95.36|95.46|94.96|335
1736493600000|2025-01-10 07:20:00|95.87|95.37|95.96|95.46|95.99|95.49|95.59|95.09|351
1736493900000|2025-01-10 07:25:00|95.95|95.45|96.19|95.69|96.21|95.71|95.91|95.41|260
1736494200000|2025-01-10 07:30:00|96.17|95.67|95.86|95.36|96.37|95.87|95.73|95.23|370
1736494500000|2025-01-10 07:35:00|95.85|95.35|96.04|95.54|96.08|95.58|95.79|95.29|278
1736494800000|2025-01-10 07:40:00|96.18|95.68|97.23|96.73|97.23|96.73|96.18|95.68|373
1736495100000|2025-01-10 07:45:00|97.24|96.74|96.95|96.45|97.47|96.97|96.69|96.19|374
1736495400000|2025-01-10 07:50:00|96.92|96.42|96.75|96.25|97.03|96.53|96.69|96.19|413
1736495700000|2025-01-10 07:55:00|96.76|96.26|96.76|96.26|96.78|96.28|96.51|96.01|309
1736496000000|2025-01-10 08:00:00|96.75|96.25|96.26|95.76|96.8|96.3|96.26|95.76|375
1736496300000|2025-01-10 08:05:00|96.25|95.75|97.23|96.73|97.23|96.73|96.18|95.68|470
1736496600000|2025-01-10 08:10:00|97.22|96.72|97.31|96.81|97.7|97.2|97.05|96.55|451
1736496900000|2025-01-10 08:15:00|97.32|96.82|96.95|96.45|97.35|96.85|96.94|96.44|408
1736497200000|2025-01-10 08:20:00|96.96|96.46|97.36|96.86|97.47|96.97|96.72|96.22|396
1736497500000|2025-01-10 08:25:00|97.37|96.87|97.65|97.15|97.8|97.3|97.31|96.81|295
1736497800000|2025-01-10 08:30:00|97.66|97.16|97.2|96.7|97.66|97.16|97.08|96.58|398
1736498100000|2025-01-10 08:35:00|97.21|96.71|97.19|96.69|97.51|97.01|97.05|96.55|375
1736498400000|2025-01-10 08:40:00|97.15|96.65|96.95|96.45|97.29|96.79|96.72|96.22|321
1736498700000|2025-01-10 08:45:00|96.96|96.46|96.43|95.93|96.97|96.47|96.28|95.78|366
1736499000000|2025-01-10 08:50:00|96.42|95.92|96.41|95.91|96.57|96.07|96.26|95.76|327
1736499300000|2025-01-10 08:55:00|96.42|95.92|96.14|95.64|96.45|95.95|96.1|95.6|275
1736499600000|2025-01-10 09:00:00|96.12|95.62|95.78|95.28|96.26|95.76|95.57|95.07|322
1736499900000|2025-01-10 09:05:00|95.72|95.22|95.8|95.3|95.97|95.47|95.51|95.01|285
1736500200000|2025-01-10 09:10:00|95.81|95.31|95.65|95.15|95.89|95.39|95.55|95.05|269
1736500500000|2025-01-10 09:15:00|95.64|95.14|95.78|95.28|95.89|95.39|95.45|94.95|365
1736500800000|2025-01-10 09:20:00|95.77|95.27|96.34|95.84|96.36|95.86|95.72|95.22|381
1736501100000|2025-01-10 09:25:00|96.33|95.83|96.56|96.06|96.68|96.18|96.18|95.68|273
1736501400000|2025-01-10 09:30:00|96.55|96.05|96.31|95.81|96.65|96.15|96.04|95.54|403
1736501700000|2025-01-10 09:35:00|96.32|95.82|96.45|95.95|96.81|96.31|96.32|95.82|275
1736502000000|2025-01-10 09:40:00|96.47|95.97|96.31|95.81|96.66|96.16|96.31|95.81|288
1736502300000|2025-01-10 09:45:00|96.3|95.8|95.84|95.34|96.31|95.81|95.78|95.28|306
1736502600000|2025-01-10 09:50:00|95.85|95.35|96.06|95.56|96.16|95.66|95.77|95.27|282
1736502900000|2025-01-10 09:55:00|96.07|95.57|96.07|95.57|96.15|95.65|95.88|95.38|224
1736503200000|2025-01-10 10:00:00|96.17|95.67|96.14|95.64|96.22|95.72|96.02|95.52|214
1736503500000|2025-01-10 10:05:00|96.29|95.79|96.28|95.78|96.43|95.93|96.25|95.75|212
1736503800000|2025-01-10 10:10:00|96.29|95.79|96.33|95.83|96.49|95.99|96.22|95.72|196
1736504100000|2025-01-10 10:15:00|96.32|95.82|95.93|95.43|96.44|95.94|95.93|95.43|214
1736504400000|2025-01-10 10:20:00|95.91|95.41|95.75|95.25|96.06|95.56|95.69|95.19|210
1736504700000|2025-01-10 10:25:00|95.76|95.26|95.56|95.06|95.88|95.38|95.56|95.06|183
1736505000000|2025-01-10 10:30:00|95.57|95.07|95.64|95.14|95.75|95.25|95.54|95.04|183
1736505300000|2025-01-10 10:35:00|95.65|95.15|95.59|95.09|95.68|95.18|95.49|94.99|228
1736505600000|2025-01-10 10:40:00|95.58|95.08|95.95|95.45|95.95|95.45|95.51|95.01|214
1736505900000|2025-01-10 10:45:00|95.94|95.44|95.75|95.25|95.97|95.47|95.55|95.05|207
1736506200000|2025-01-10 10:50:00|95.74|95.24|95.91|95.41|96.02|95.52|95.66|95.16|239
1736506500000|2025-01-10 10:55:00|95.92|95.42|96.43|95.93|96.63|96.13|95.92|95.42|269
1736506800000|2025-01-10 11:00:00|96.4|95.9|96.49|95.99|96.5|96|96.13|95.63|356
1736507100000|2025-01-10 11:05:00|96.48|95.98|96.36|95.86|96.64|96.14|96.18|95.68|302
1736507400000|2025-01-10 11:10:00|96.35|95.85|96.29|95.79|96.42|95.92|96.14|95.64|280
1736507700000|2025-01-10 11:15:00|96.28|95.78|95.95|95.45|96.49|95.99|95.87|95.37|253
1736508000000|2025-01-10 11:20:00|95.96|95.46|96.01|95.51|96.15|95.65|95.85|95.35|245
1736508300000|2025-01-10 11:25:00|96.02|95.52|95.95|95.45|96.13|95.63|95.88|95.38|195
1736508600000|2025-01-10 11:30:00|95.92|95.42|95.4|94.9|96.1|95.6|95.34|94.84|258
1736508900000|2025-01-10 11:35:00|95.41|94.91|95.41|94.91|95.74|95.24|95.34|94.84|240
1736509200000|2025-01-10 11:40:00|95.4|94.9|95.69|95.19|95.73|95.23|95.36|94.86|249
1736509500000|2025-01-10 11:45:00|95.67|95.17|95.93|95.43|95.95|95.45|95.64|95.14|205
1736509800000|2025-01-10 11:50:00|95.95|95.45|95.56|95.06|95.95|95.45|95.5|95|151
1736510100000|2025-01-10 11:55:00|95.55|95.05|95.88|95.38|95.92|95.42|95.5|95|185
1736510400000|2025-01-10 12:00:00|95.89|95.39|95.95|95.45|96.15|95.65|95.76|95.26|239
1736510700000|2025-01-10 12:05:00|95.96|95.46|95.68|95.18|96.02|95.52|95.52|95.02|252
1736511000000|2025-01-10 12:10:00|95.67|95.17|95.38|94.88|95.67|95.17|95.27|94.77|203
1736511300000|2025-01-10 12:15:00|95.39|94.89|95.25|94.75|95.63|95.13|95.16|94.66|210
1736511600000|2025-01-10 12:20:00|95.26|94.76|94.81|94.31|95.34|94.84|94.77|94.27|225
1736511900000|2025-01-10 12:25:00|94.82|94.32|94.57|94.07|94.96|94.46|94.54|94.04|197
1736512200000|2025-01-10 12:30:00|94.58|94.08|94.6|94.1|94.86|94.36|94.54|94.04|213
1736512500000|2025-01-10 12:35:00|94.61|94.11|94.41|93.91|94.62|94.12|94.31|93.81|194
1736512800000|2025-01-10 12:40:00|94.42|93.92|94.47|93.97|94.66|94.16|94.35|93.85|241
1736513100000|2025-01-10 12:45:00|94.46|93.96|95.47|94.97|95.49|94.99|94.43|93.93|325
1736513400000|2025-01-10 12:50:00|95.48|94.98|95.47|94.97|95.5|95|95.24|94.74|201
1736513700000|2025-01-10 12:55:00|95.49|94.99|95.78|95.28|95.96|95.46|95.49|94.99|232
1736514000000|2025-01-10 13:00:00|95.77|95.27|95.71|95.21|95.78|95.28|95.38|94.88|324
1736514300000|2025-01-10 13:05:00|95.68|95.18|95.9|95.4|96.26|95.76|95.56|95.06|317
1736514600000|2025-01-10 13:10:00|95.89|95.39|95.67|95.17|95.97|95.47|95.64|95.14|302
1736514900000|2025-01-10 13:15:00|95.68|95.18|95.7|95.2|95.89|95.39|95.45|94.95|420
1736515200000|2025-01-10 13:20:00|95.69|95.19|95.73|95.23|96.01|95.51|95.49|94.99|405
1736515500000|2025-01-10 13:25:00|95.75|95.25|95.84|95.34|96.35|95.85|95.75|95.25|379
1736515800000|2025-01-10 13:30:00|95.81|95.31|92.59|92.09|95.82|95.32|92.17|91.67|732
1736516100000|2025-01-10 13:35:00|92.68|92.18|91.08|90.58|93.15|92.65|90.8|90.3|783
1736516400000|2025-01-10 13:40:00|91.07|90.57|92.38|91.88|92.77|92.27|90.88|90.38|604
1736516700000|2025-01-10 13:45:00|92.36|91.86|92.43|91.93|93.34|92.84|91.96|91.46|665
1736517000000|2025-01-10 13:50:00|92.41|91.91|93.26|92.76|93.34|92.84|92.06|91.56|639
1736517300000|2025-01-10 13:55:00|93.25|92.75|92.53|92.03|93.31|92.81|92.48|91.98|524
1736517600000|2025-01-10 14:00:00|92.52|92.02|93.07|92.57|93.14|92.64|92.33|91.83|603
1736517900000|2025-01-10 14:05:00|93.05|92.55|93.35|92.85|93.69|93.19|92.81|92.31|514
1736518200000|2025-01-10 14:10:00|93.37|92.87|93.87|93.37|94.11|93.61|93.34|92.84|411
1736518500000|2025-01-10 14:15:00|93.86|93.36|94.48|93.98|94.83|94.33|93.83|93.33|488
1736518800000|2025-01-10 14:20:00|94.49|93.99|94.43|93.93|94.62|94.12|94.22|93.72|413
1736519100000|2025-01-10 14:25:00|94.42|93.92|94.16|93.66|94.57|94.07|93.97|93.47|377
1736519400000|2025-01-10 14:30:00|94.15|93.65|93.53|93.03|94.15|93.65|93.27|92.77|550
1736519700000|2025-01-10 14:35:00|93.5|93|92.81|92.31|93.51|93.01|92.51|92.01|547
1736520000000|2025-01-10 14:40:00|92.8|92.3|93.61|93.11|93.61|93.11|92.78|92.28|582
1736520300000|2025-01-10 14:45:00|93.59|93.09|92.82|92.32|93.99|93.49|92.81|92.31|548
1736520600000|2025-01-10 14:50:00|92.8|92.3|93.22|92.72|93.51|93.01|92.75|92.25|506
1736520900000|2025-01-10 14:55:00|93.23|92.73|93.42|92.92|93.76|93.26|93.22|92.72|409
1736521200000|2025-01-10 15:00:00|93.41|92.91|92.69|92.19|93.41|92.91|92.53|92.03|471
1736521500000|2025-01-10 15:05:00|92.67|92.17|92.03|91.53|92.99|92.49|92.01|91.51|442
1736521800000|2025-01-10 15:10:00|92.02|91.52|91.56|91.06|92.19|91.69|91.44|90.94|443
1736522100000|2025-01-10 15:15:00|91.57|91.07|92.17|91.67|92.6|92.1|91.54|91.04|476
1736522400000|2025-01-10 15:20:00|92.15|91.65|92.64|92.14|92.77|92.27|92.04|91.54|449
1736522700000|2025-01-10 15:25:00|92.63|92.13|92.44|91.94|92.68|92.18|92.13|91.63|407
1736523000000|2025-01-10 15:30:00|92.42|91.92|92.62|92.12|92.9|92.4|92.13|91.63|419
1736523300000|2025-01-10 15:35:00|92.61|92.11|93.27|92.77|93.4|92.9|92.26|91.76|426
1736523600000|2025-01-10 15:40:00|93.25|92.75|93.35|92.85|93.97|93.47|93.23|92.73|440
1736523900000|2025-01-10 15:45:00|93.34|92.84|94.16|93.66|94.35|93.85|93.14|92.64|430
1736524200000|2025-01-10 15:50:00|94.11|93.61|93.53|93.03|94.15|93.65|93.41|92.91|355
1736524500000|2025-01-10 15:55:00|93.51|93.01|93.29|92.79|93.6|93.1|93.21|92.71|314
1736524800000|2025-01-10 16:00:00|93.3|92.8|93.21|92.71|93.79|93.29|92.96|92.46|492
1736525100000|2025-01-10 16:05:00|93.18|92.68|92.91|92.41|93.28|92.78|92.83|92.33|491
1736525400000|2025-01-10 16:10:00|92.94|92.44|93.03|92.53|93.11|92.61|92.75|92.25|389
1736525700000|2025-01-10 16:15:00|93.01|92.51|92.75|92.25|93.34|92.84|92.7|92.2|412
1736526000000|2025-01-10 16:20:00|92.74|92.24|92.78|92.28|92.91|92.41|92.45|91.95|367
1736526300000|2025-01-10 16:25:00|92.77|92.27|92.48|91.98|93.02|92.52|92.36|91.86|336
1736526600000|2025-01-10 16:30:00|92.46|91.96|92.37|91.87|92.62|92.12|92.1|91.6|386
1736526900000|2025-01-10 16:35:00|92.38|91.88|92.09|91.59|92.43|91.93|92.08|91.58|376
1736527200000|2025-01-10 16:40:00|92.11|91.61|92.91|92.41|92.94|92.44|92.1|91.6|340
1736527500000|2025-01-10 16:45:00|92.9|92.4|92.73|92.23|93.07|92.57|92.71|92.21|349
1736527800000|2025-01-10 16:50:00|92.72|92.22|92.75|92.25|92.94|92.44|92.39|91.89|335
1736528100000|2025-01-10 16:55:00|92.76|92.26|92.26|91.76|92.78|92.28|92.23|91.73|275
1736528400000|2025-01-10 17:00:00|92.28|91.78|92.15|91.65|92.49|91.99|92.1|91.6|371
1736528700000|2025-01-10 17:05:00|92.14|91.64|92.02|91.52|92.42|91.92|91.98|91.48|314
1736529000000|2025-01-10 17:10:00|92.03|91.53|92.05|91.55|92.17|91.67|91.93|91.43|269
1736529300000|2025-01-10 17:15:00|92.07|91.57|92.73|92.23|92.74|92.24|92.07|91.57|366
1736529600000|2025-01-10 17:20:00|92.72|92.22|93.21|92.71|93.25|92.75|92.69|92.19|312
1736529900000|2025-01-10 17:25:00|93.23|92.73|93.53|93.03|93.79|93.29|93.22|92.72|295
1736530200000|2025-01-10 17:30:00|93.51|93.01|93.48|92.98|93.55|93.05|93.21|92.71|309
1736530500000|2025-01-10 17:35:00|93.47|92.97|93.43|92.93|93.6|93.1|93.03|92.53|311
1736530800000|2025-01-10 17:40:00|93.42|92.92|94.01|93.51|94.19|93.69|93.4|92.9|308
1736531100000|2025-01-10 17:45:00|93.99|93.49|94.36|93.86|94.46|93.96|93.63|93.13|367
1736531400000|2025-01-10 17:50:00|94.37|93.87|94.86|94.36|94.88|94.38|94.25|93.75|404
1736531700000|2025-01-10 17:55:00|94.85|94.35|95.98|95.48|96.09|95.59|94.74|94.24|402
1736532000000|2025-01-10 18:00:00|95.97|95.47|95.3|94.8|95.98|95.48|95.12|94.62|374
1736532300000|2025-01-10 18:05:00|95.29|94.79|95.69|95.19|95.85|95.35|95.13|94.63|358
1736532600000|2025-01-10 18:10:00|95.68|95.18|95.21|94.71|95.9|95.4|95.21|94.71|516
1736532900000|2025-01-10 18:15:00|95.2|94.7|95.21|94.71|95.3|94.8|94.75|94.25|593
1736533200000|2025-01-10 18:20:00|95.2|94.7|94.87|94.37|95.34|94.84|94.73|94.23|487
1736533500000|2025-01-10 18:25:00|94.88|94.38|94.57|94.07|94.92|94.42|94.39|93.89|438
1736533800000|2025-01-10 18:30:00|94.58|94.08|94.65|94.15|94.73|94.23|94.11|93.61|565
1736534100000|2025-01-10 18:35:00|94.63|94.13|94.32|93.82|94.63|94.13|94.18|93.68|350
1736534400000|2025-01-10 18:40:00|94.34|93.84|94.16|93.66|94.34|93.84|93.97|93.47|238
1736534700000|2025-01-10 18:45:00|94.18|93.68|94.65|94.15|94.65|94.15|94.17|93.67|308
1736535000000|2025-01-10 18:50:00|94.63|94.13|94.37|93.87|94.71|94.21|94.17|93.67|300
1736535300000|2025-01-10 18:55:00|94.35|93.85|94.22|93.72|94.41|93.91|94.14|93.64|262
1736535600000|2025-01-10 19:00:00|94.23|93.73|93.99|93.49|94.34|93.84|93.91|93.41|322
1736535900000|2025-01-10 19:05:00|94.02|93.52|93.82|93.32|94.02|93.52|93.56|93.06|354
1736536200000|2025-01-10 19:10:00|93.83|93.33|93.93|93.43|94.08|93.58|93.81|93.31|267
1736536500000|2025-01-10 19:15:00|93.94|93.44|94.25|93.75|94.36|93.86|93.89|93.39|336
1736536800000|2025-01-10 19:20:00|94.24|93.74|94.54|94.04|94.57|94.07|94.14|93.64|293
1736537100000|2025-01-10 19:25:00|94.53|94.03|94.51|94.01|94.77|94.27|94.34|93.84|271
1736537400000|2025-01-10 19:30:00|94.52|94.02|94.24|93.74|94.59|94.09|94.24|93.74|230
1736537700000|2025-01-10 19:35:00|94.25|93.75|94.44|93.94|94.51|94.01|94.07|93.57|233
1736538000000|2025-01-10 19:40:00|94.45|93.95|94.27|93.77|94.51|94.01|94.2|93.7|165
1736538300000|2025-01-10 19:45:00|94.29|93.79|94.34|93.84|94.41|93.91|94|93.5|280
1736538600000|2025-01-10 19:50:00|94.33|93.83|94.51|94.01|94.56|94.06|94.29|93.79|230
1736538900000|2025-01-10 19:55:00|94.5|94|94.62|94.12|94.76|94.26|94.48|93.98|208
1736539200000|2025-01-10 20:00:00|94.61|94.11|94.5|94|94.72|94.22|94.26|93.76|233
1736539500000|2025-01-10 20:05:00|94.49|93.99|94.24|93.74|94.61|94.11|94.23|93.73|178
1736539800000|2025-01-10 20:10:00|94.26|93.76|94.19|93.69|94.52|94.02|94.16|93.66|198
1736540100000|2025-01-10 20:15:00|94.17|93.67|93.98|93.48|94.22|93.72|93.84|93.34|268
1736540400000|2025-01-10 20:20:00|94|93.5|93.82|93.32|94.06|93.56|93.8|93.3|146
1736540700000|2025-01-10 20:25:00|93.84|93.34|93.88|93.38|93.94|93.44|93.69|93.19|185
1736541000000|2025-01-10 20:30:00|93.87|93.37|93.55|93.05|93.95|93.45|93.51|93.01|232
1736541300000|2025-01-10 20:35:00|93.56|93.06|93.44|92.94|93.72|93.22|93.33|92.83|253
1736541600000|2025-01-10 20:40:00|93.45|92.95|93.44|92.94|93.51|93.01|93.19|92.69|192
1736541900000|2025-01-10 20:45:00|93.43|92.93|93.65|93.15|93.83|93.33|93.42|92.92|247
1736542200000|2025-01-10 20:50:00|93.64|93.14|93.97|93.47|94|93.5|93.6|93.1|243
1736542500000|2025-01-10 20:55:00|93.96|93.46|94.12|92.72|94.39|93.46|93.81|92.67|204
1736542800000|2025-01-10 21:00:00|94.11|92.71|94.03|92.63|94.19|92.79|93.93|92.53|205
1736543100000|2025-01-10 21:05:00|94.04|92.64|94.06|92.66|94.12|92.72|93.8|92.4|200
1736543400000|2025-01-10 21:10:00|94.08|92.68|94.25|92.85|94.26|92.86|94.01|92.61|204
1736543700000|2025-01-10 21:15:00|94.24|92.84|93.95|92.55|94.33|92.93|93.92|92.52|188
1736544000000|2025-01-10 21:20:00|93.93|92.53|94.19|92.79|94.26|92.86|93.93|92.53|205
1736544300000|2025-01-10 21:25:00|94.18|92.78|94.28|92.88|94.31|92.91|94.13|92.73|127
1736544600000|2025-01-10 21:30:00|94.29|92.89|94.35|92.95|94.39|92.99|94.14|92.74|175
1736544900000|2025-01-10 21:35:00|94.34|92.94|94.04|92.64|94.44|93.04|94.01|92.61|185
1736545200000|2025-01-10 21:40:00|94.03|92.63|94.19|92.79|94.21|92.81|93.98|92.58|105
1736545500000|2025-01-10 21:45:00|94.21|92.81|94.18|92.78|94.32|92.92|94.14|92.74|80
1736545800000|2025-01-10 21:50:00|94.17|92.77|93.91|92.51|94.17|92.77|93.9|92.5|85
1736546100000|2025-01-10 21:55:00|93.92|92.52|93.69|92.29|93.92|92.52|93.68|92.28|102
1736582400000|2025-01-11 08:00:00|93.71|92.31|92.74|91.34|93.71|92.31|92.72|91.32|42
1736582700000|2025-01-11 08:05:00|92.73|91.33|93.02|91.62|93.05|91.65|92.71|91.31|138
1736583000000|2025-01-11 08:10:00|93|91.6|93.13|91.73|93.15|91.75|92.95|91.55|104
1736583300000|2025-01-11 08:15:00|93.11|91.71|93.04|91.64|93.23|91.83|92.95|91.55|142
1736583600000|2025-01-11 08:20:00|93.03|91.63|92.92|91.52|93.17|91.77|92.92|91.52|123
1736583900000|2025-01-11 08:25:00|92.93|91.53|92.96|91.56|93|91.6|92.77|91.37|123
1736584200000|2025-01-11 08:30:00|92.95|91.55|92.7|91.3|92.95|91.55|92.68|91.28|153
1736584500000|2025-01-11 08:35:00|92.71|91.31|92.54|91.14|92.71|91.31|92.5|91.1|134
1736584800000|2025-01-11 08:40:00|92.55|91.15|92.57|91.17|92.7|91.3|92.51|91.11|126
1736585100000|2025-01-11 08:45:00|92.58|91.18|92.45|91.05|92.58|91.18|92.4|91|117
1736585400000|2025-01-11 08:50:00|92.46|91.06|92.32|90.92|92.47|91.07|92.17|90.77|174
1736585700000|2025-01-11 08:55:00|92.31|90.91|92.48|91.08|92.57|91.17|92.31|90.91|101
1736586000000|2025-01-11 09:00:00|92.54|91.14|92.78|91.38|92.84|91.44|92.47|91.07|173
1736586300000|2025-01-11 09:05:00|92.79|91.39|92.78|91.38|92.9|91.5|92.72|91.32|131
1736586600000|2025-01-11 09:10:00|92.79|91.39|92.78|91.38|92.89|91.49|92.76|91.36|85
1736586900000|2025-01-11 09:15:00|92.77|91.37|92.71|91.31|92.86|91.46|92.55|91.15|111
1736587200000|2025-01-11 09:20:00|92.72|91.32|93.03|91.63|93.05|91.65|92.63|91.23|131
1736587500000|2025-01-11 09:25:00|93.02|91.62|92.93|91.53|93.04|91.64|92.92|91.52|85
1736587800000|2025-01-11 09:30:00|92.94|91.54|92.95|91.55|93.01|91.61|92.79|91.39|126
1736588100000|2025-01-11 09:35:00|92.86|91.46|92.9|91.5|92.95|91.55|92.8|91.4|101
1736588400000|2025-01-11 09:40:00|92.88|91.48|92.97|91.57|93|91.6|92.87|91.47|74
1736588700000|2025-01-11 09:45:00|92.96|91.56|92.81|91.41|92.96|91.56|92.68|91.28|128
1736589000000|2025-01-11 09:50:00|92.82|91.42|92.7|91.3|92.86|91.46|92.67|91.27|85
1736589300000|2025-01-11 09:55:00|92.69|91.29|93.07|91.67|93.09|91.69|92.67|91.27|123
1736589600000|2025-01-11 10:00:00|93.08|91.68|93.2|91.8|93.22|91.82|93.08|91.68|150
1736589900000|2025-01-11 10:05:00|93.21|91.81|93.27|91.87|93.28|91.88|93.12|91.72|131
1736590200000|2025-01-11 10:10:00|93.28|91.88|93.49|92.09|93.58|92.18|93.28|91.88|119
1736590500000|2025-01-11 10:15:00|93.48|92.08|93.3|91.9|93.59|92.19|93.25|91.85|140
1736590800000|2025-01-11 10:20:00|93.31|91.91|93.53|92.13|93.54|92.14|93.29|91.89|156
1736591100000|2025-01-11 10:25:00|93.52|92.12|93.6|92.2|93.65|92.25|93.46|92.06|106
1736591400000|2025-01-11 10:30:00|93.59|92.19|93.52|92.12|93.64|92.24|93.48|92.08|154
1736591700000|2025-01-11 10:35:00|93.53|92.13|93.69|92.29|93.85|92.45|93.53|92.13|168
1736592000000|2025-01-11 10:40:00|93.7|92.3|94.06|92.66|94.12|92.72|93.64|92.24|149
1736592300000|2025-01-11 10:45:00|94.07|92.67|94.53|93.13|94.84|93.44|94.06|92.66|203
1736592600000|2025-01-11 10:50:00|94.54|93.14|94.72|93.32|94.75|93.35|94.49|93.09|174
1736592900000|2025-01-11 10:55:00|94.73|93.33|94.66|93.26|94.8|93.4|94.5|93.1|154
1736593200000|2025-01-11 11:00:00|94.64|93.24|94.65|93.25|94.73|93.33|94.3|92.9|210
1736593500000|2025-01-11 11:05:00|94.64|93.24|94.42|93.02|94.74|93.34|94.41|93.01|237
1736593800000|2025-01-11 11:10:00|94.43|93.03|94.44|93.04|94.45|93.05|94.3|92.9|173
1736594100000|2025-01-11 11:15:00|94.43|93.03|94.73|93.33|94.78|93.38|94.42|93.02|201
1736594400000|2025-01-11 11:20:00|94.72|93.32|94.64|93.24|94.77|93.37|94.56|93.16|181
1736594700000|2025-01-11 11:25:00|94.65|93.25|94.74|93.34|94.76|93.36|94.59|93.19|99
1736595000000|2025-01-11 11:30:00|94.75|93.35|94.98|93.58|95.06|93.66|94.75|93.35|166
1736595300000|2025-01-11 11:35:00|94.99|93.59|95.47|94.07|95.57|94.17|94.99|93.59|160
1736595600000|2025-01-11 11:40:00|95.45|94.05|95.51|94.11|95.55|94.15|95.39|93.99|117
1736595900000|2025-01-11 11:45:00|95.53|94.13|95.32|93.92|95.53|94.13|95.2|93.8|203
1736596200000|2025-01-11 11:50:00|95.33|93.93|95.42|94.02|95.87|94.47|95.33|93.93|256
1736596500000|2025-01-11 11:55:00|95.4|94|95.21|93.81|95.46|94.06|95.16|93.76|206
1736596800000|2025-01-11 12:00:00|95.2|93.8|95.07|93.67|95.42|94.02|95.04|93.64|213
1736597100000|2025-01-11 12:05:00|95.08|93.68|94.84|93.44|95.27|93.87|94.81|93.41|221
1736597400000|2025-01-11 12:10:00|94.83|93.43|94.74|93.34|94.97|93.57|94.72|93.32|125
1736597700000|2025-01-11 12:15:00|94.75|93.35|94.97|93.57|95.19|93.79|94.72|93.32|173
1736598000000|2025-01-11 12:20:00|94.98|93.58|94.87|93.47|95.03|93.63|94.58|93.18|164
1736598300000|2025-01-11 12:25:00|94.86|93.46|94.88|93.48|94.95|93.55|94.78|93.38|116
1736598600000|2025-01-11 12:30:00|94.9|93.5|94.81|93.41|95.04|93.64|94.81|93.41|148
1736598900000|2025-01-11 12:35:00|94.8|93.4|94.7|93.3|94.88|93.48|94.67|93.27|132
1736599200000|2025-01-11 12:40:00|94.69|93.29|94.8|93.4|94.88|93.48|94.61|93.21|97
1736599500000|2025-01-11 12:45:00|94.81|93.41|94.75|93.35|94.93|93.53|94.71|93.31|98
1736599800000|2025-01-11 12:50:00|94.76|93.36|94.72|93.32|94.88|93.48|94.66|93.26|82
1736600100000|2025-01-11 12:55:00|94.73|93.33|94.79|93.39|94.83|93.43|94.68|93.28|78
1736600400000|2025-01-11 13:00:00|94.8|93.4|94.74|93.34|94.96|93.56|94.74|93.34|111
1736600700000|2025-01-11 13:05:00|94.73|93.33|94.33|92.93|94.73|93.33|94.33|92.93|167
1736601000000|2025-01-11 13:10:00|94.34|92.94|94.57|93.17|94.59|93.19|94.32|92.92|113
1736601300000|2025-01-11 13:15:00|94.58|93.18|94.4|93|94.6|93.2|94.31|92.91|141
1736601600000|2025-01-11 13:20:00|94.39|92.99|94.44|93.04|94.44|93.04|94.25|92.85|127
1736601900000|2025-01-11 13:25:00|94.43|93.03|94.4|93|94.58|93.18|94.39|92.99|87
1736602200000|2025-01-11 13:30:00|94.37|92.97|94.25|92.85|94.46|93.06|94.2|92.8|104
1736602500000|2025-01-11 13:35:00|94.24|92.84|94.02|92.62|94.27|92.87|93.99|92.59|90
1736602800000|2025-01-11 13:40:00|93.99|92.59|93.98|92.58|94.02|92.62|93.83|92.43|97
1736603100000|2025-01-11 13:45:00|94.03|92.63|93.93|92.53|94.14|92.74|93.9|92.5|114
1736603400000|2025-01-11 13:50:00|93.94|92.54|94.04|92.64|94.15|92.75|93.94|92.54|122
1736603700000|2025-01-11 13:55:00|93.98|92.58|94.08|92.68|94.1|92.7|93.93|92.53|86
1736604000000|2025-01-11 14:00:00|94.1|92.7|94.21|92.81|94.31|92.91|94.1|92.7|124
1736604300000|2025-01-11 14:05:00|94.22|92.82|94.41|93.01|94.59|93.19|94.21|92.81|145
1736604600000|2025-01-11 14:10:00|94.4|93|94.22|92.82|94.4|93|94.19|92.79|142
1736604900000|2025-01-11 14:15:00|94.23|92.83|94.09|92.69|94.37|92.97|93.93|92.53|151
1736605200000|2025-01-11 14:20:00|94.07|92.67|94.12|92.72|94.22|92.82|94.01|92.61|140
1736605500000|2025-01-11 14:25:00|94.11|92.71|94.47|93.07|94.55|93.15|94.08|92.68|88
1736605800000|2025-01-11 14:30:00|94.48|93.08|94.88|93.48|94.9|93.5|94.48|93.08|151
1736606100000|2025-01-11 14:35:00|94.9|93.5|94.76|93.36|95.13|93.73|94.75|93.35|163
1736606400000|2025-01-11 14:40:00|94.77|93.37|94.84|93.44|94.89|93.49|94.71|93.31|96
1736606700000|2025-01-11 14:45:00|94.83|93.43|94.71|93.31|94.87|93.47|94.7|93.3|115
1736607000000|2025-01-11 14:50:00|94.7|93.3|94.64|93.24|94.7|93.3|94.53|93.13|99
1736607300000|2025-01-11 14:55:00|94.65|93.25|95.11|93.71|95.15|93.75|94.64|93.24|105
1736607600000|2025-01-11 15:00:00|95.1|93.7|94.94|93.54|95.13|93.73|94.77|93.37|126
1736607900000|2025-01-11 15:05:00|94.95|93.55|94.81|93.41|94.95|93.55|94.73|93.33|120
1736608200000|2025-01-11 15:10:00|94.82|93.42|94.6|93.2|94.85|93.45|94.6|93.2|79
1736608500000|2025-01-11 15:15:00|94.59|93.19|94.62|93.22|94.67|93.27|94.4|93|127
1736608800000|2025-01-11 15:20:00|94.63|93.23|94.76|93.36|94.81|93.41|94.48|93.08|104
1736609100000|2025-01-11 15:25:00|94.75|93.35|94.85|93.45|94.88|93.48|94.7|93.3|85
1736609400000|2025-01-11 15:30:00|94.84|93.44|94.74|93.34|95.06|93.66|94.73|93.33|159
1736609700000|2025-01-11 15:35:00|94.72|93.32|94.81|93.41|94.82|93.42|94.67|93.27|116
1736610000000|2025-01-11 15:40:00|94.82|93.42|94.82|93.42|94.92|93.52|94.73|93.33|84
1736610300000|2025-01-11 15:45:00|94.81|93.41|94.62|93.22|94.89|93.49|94.62|93.22|95
1736610600000|2025-01-11 15:50:00|94.63|93.23|94.53|93.13|94.63|93.23|94.44|93.04|105
1736610900000|2025-01-11 15:55:00|94.52|93.12|94.56|93.16|94.6|93.2|94.46|93.06|75
1736611200000|2025-01-11 16:00:00|94.57|93.17|94.46|93.06|94.67|93.27|94.36|92.96|88
1736611500000|2025-01-11 16:05:00|94.45|93.05|94.19|92.79|94.53|93.13|94.06|92.66|111
1736611800000|2025-01-11 16:10:00|94.2|92.8|94.36|92.96|94.5|93.1|94.12|92.72|114
1736612100000|2025-01-11 16:15:00|94.37|92.97|94.3|92.9|94.54|93.14|94.28|92.88|113
1736612400000|2025-01-11 16:20:00|94.31|92.91|94.35|92.95|94.4|93|94.26|92.86|133
1736612700000|2025-01-11 16:25:00|94.36|92.96|94.8|93.4|94.88|93.48|94.36|92.96|175
1736613000000|2025-01-11 16:30:00|94.81|93.41|94.98|93.58|95.02|93.62|94.64|93.24|199
1736613300000|2025-01-11 16:35:00|94.99|93.59|95.35|93.95|95.42|94.02|94.9|93.5|183
1736613600000|2025-01-11 16:40:00|95.38|93.98|95.31|93.91|95.45|94.05|95.25|93.85|146
1736613900000|2025-01-11 16:45:00|95.3|93.9|95.66|94.26|95.73|94.33|95.15|93.75|277
1736614200000|2025-01-11 16:50:00|95.67|94.27|95.64|94.24|95.81|94.41|95.59|94.19|216
1736614500000|2025-01-11 16:55:00|95.63|94.23|95.79|94.39|96.26|94.86|95.6|94.2|229
1736614800000|2025-01-11 17:00:00|95.77|94.37|95.37|93.97|95.87|94.47|95.37|93.97|190
1736615100000|2025-01-11 17:05:00|95.36|93.96|95.3|93.9|95.36|93.96|95.04|93.64|211
1736615400000|2025-01-11 17:10:00|95.28|93.88|94.8|93.4|95.28|93.88|94.65|93.25|292
1736615700000|2025-01-11 17:15:00|94.81|93.41|95.05|93.65|95.08|93.68|94.63|93.23|237
1736616000000|2025-01-11 17:20:00|95.06|93.66|95.53|94.13|95.57|94.17|94.99|93.59|261
1736616300000|2025-01-11 17:25:00|95.52|94.12|95.05|93.65|95.53|94.13|95.03|93.63|188
1736616600000|2025-01-11 17:30:00|95.04|93.64|95.18|93.78|95.38|93.98|94.9|93.5|210
1736616900000|2025-01-11 17:35:00|95.24|93.84|95.32|93.92|95.49|94.09|95.1|93.7|234
1736617200000|2025-01-11 17:40:00|95.3|93.9|95.14|93.74|95.5|94.1|95.13|93.73|199
1736617500000|2025-01-11 17:45:00|95.12|93.72|95.33|93.93|95.45|94.05|94.98|93.58|184
1736617800000|2025-01-11 17:50:00|95.32|93.92|95.27|93.87|95.35|93.95|95.13|93.73|178
1736618100000|2025-01-11 17:55:00|95.25|93.85|95.43|94.03|95.44|94.04|95.24|93.84|132
1736618400000|2025-01-11 18:00:00|95.44|94.04|95.79|94.39|95.91|94.51|95.43|94.03|181
1736618700000|2025-01-11 18:05:00|95.78|94.38|95.55|94.15|95.97|94.57|95.5|94.1|156
1736619000000|2025-01-11 18:10:00|95.56|94.16|95.73|94.33|95.85|94.45|95.56|94.16|107
1736619300000|2025-01-11 18:15:00|95.72|94.32|95.73|94.33|95.86|94.46|95.67|94.27|117
1736619600000|2025-01-11 18:20:00|95.74|94.34|95.9|94.5|95.9|94.5|95.63|94.23|141
1736619900000|2025-01-11 18:25:00|95.89|94.49|96.04|94.64|96.1|94.7|95.89|94.49|160
1736620200000|2025-01-11 18:30:00|96.03|94.63|95.58|94.18|96.06|94.66|95.5|94.1|163
1736620500000|2025-01-11 18:35:00|95.59|94.19|95.31|93.91|95.71|94.31|95.24|93.84|159
1736620800000|2025-01-11 18:40:00|95.32|93.92|95.5|94.1|95.51|94.11|95.16|93.76|153
1736621100000|2025-01-11 18:45:00|95.51|94.11|95.84|94.44|95.94|94.54|95.49|94.09|190
1736621400000|2025-01-11 18:50:00|95.85|94.45|96.29|94.89|96.36|94.96|95.85|94.45|178
1736621700000|2025-01-11 18:55:00|96.3|94.9|96.28|94.88|96.42|95.02|96.19|94.79|132
1736622000000|2025-01-11 19:00:00|96.27|94.87|96.18|94.78|96.54|95.14|96.16|94.76|218
1736622300000|2025-01-11 19:05:00|96.19|94.79|95.88|94.48|96.21|94.81|95.85|94.45|167
1736622600000|2025-01-11 19:10:00|95.89|94.49|95.94|94.54|96.01|94.61|95.85|94.45|144
1736622900000|2025-01-11 19:15:00|95.93|94.53|95.77|94.37|96.09|94.69|95.63|94.23|192
1736623200000|2025-01-11 19:20:00|95.79|94.39|95.8|94.4|95.88|94.48|95.65|94.25|152
1736623500000|2025-01-11 19:25:00|95.81|94.41|95.9|94.5|96.1|94.7|95.81|94.41|155
1736623800000|2025-01-11 19:30:00|95.89|94.49|95.54|94.14|95.9|94.5|95.46|94.06|188
1736624100000|2025-01-11 19:35:00|95.55|94.15|95.61|94.21|95.76|94.36|95.5|94.1|168
1736624400000|2025-01-11 19:40:00|95.6|94.2|95.68|94.28|95.79|94.39|95.56|94.16|156
1736624700000|2025-01-11 19:45:00|95.67|94.27|95.49|94.09|95.81|94.41|95.48|94.08|156
1736625000000|2025-01-11 19:50:00|95.48|94.08|95.93|94.53|95.93|94.53|95.48|94.08|124
1736625300000|2025-01-11 19:55:00|95.92|94.52|96.4|95|96.41|95.01|95.91|94.51|230
1736625600000|2025-01-11 20:00:00|96.42|95.02|96.38|94.98|96.48|95.08|96.08|94.68|161
1736625900000|2025-01-11 20:05:00|96.37|94.97|96.54|95.14|96.54|95.14|96.21|94.81|144
1736626200000|2025-01-11 20:10:00|96.53|95.13|96.19|94.79|96.54|95.14|96.17|94.77|124
1736626500000|2025-01-11 20:15:00|96.17|94.77|96.49|95.09|96.67|95.27|96.13|94.73|145
1736626800000|2025-01-11 20:20:00|96.48|95.08|96.67|95.27|96.74|95.34|96.4|95|135
1736627100000|2025-01-11 20:25:00|96.66|95.26|97.28|95.88|97.39|95.99|96.63|95.23|205
1736627400000|2025-01-11 20:30:00|97.29|95.89|97.47|96.07|97.49|96.09|97.28|95.88|180
1736627700000|2025-01-11 20:35:00|97.48|96.08|98.16|96.76|98.16|96.76|97.47|96.07|256
1736628000000|2025-01-11 20:40:00|98.15|96.75|98.06|96.66|98.15|96.75|97.81|96.41|217
1736628300000|2025-01-11 20:45:00|98.08|96.68|99.05|97.65|99.12|97.72|98.08|96.68|324
1736628600000|2025-01-11 20:50:00|99.06|97.66|99.29|97.89|99.3|97.9|98.77|97.37|246
1736628900000|2025-01-11 20:55:00|99.3|97.9|99.66|98.26|99.66|98.26|99.02|97.62|244
1736629200000|2025-01-11 21:00:00|99.68|98.28|99.22|97.82|100.03|98.63|99.18|97.78|334
1736629500000|2025-01-11 21:05:00|99.23|97.83|99.87|98.47|99.89|98.49|99.19|97.79|329
1736629800000|2025-01-11 21:10:00|100.05|98.65|100.01|98.61|100.28|98.88|99.85|98.45|280
1736630100000|2025-01-11 21:15:00|100.02|98.62|100.87|99.47|100.88|99.48|100.02|98.62|279
1736630400000|2025-01-11 21:20:00|100.88|99.48|100.93|99.53|101.02|99.62|100.61|99.21|360
1736630700000|2025-01-11 21:25:00|100.94|99.54|100.76|99.36|101.03|99.63|100.63|99.23|342
1736631000000|2025-01-11 21:30:00|100.75|99.35|100.15|98.75|101.2|99.8|99.99|98.59|523
1736631300000|2025-01-11 21:35:00|100.16|98.76|100.75|99.35|100.82|99.42|100.16|98.76|397
1736631600000|2025-01-11 21:40:00|100.73|99.33|101.09|99.69|101.21|99.81|100.68|99.28|337
1736631900000|2025-01-11 21:45:00|101.08|99.68|101.97|100.57|102.09|100.69|100.71|99.31|503
1736632200000|2025-01-11 21:50:00|101.98|100.58|101.37|99.97|102.02|100.62|101.17|99.77|455
1736632500000|2025-01-11 21:55:00|101.38|99.98|101.71|100.31|101.79|100.39|101.13|99.73|365
1736632800000|2025-01-11 22:00:00|101.72|100.32|101.72|100.32|102.48|101.08|101.71|100.31|475
1736633100000|2025-01-11 22:05:00|101.71|100.31|101.37|99.97|101.9|100.5|101.37|99.97|317
1736633400000|2025-01-11 22:10:00|101.4|100|101.36|99.96|101.5|100.1|101.16|99.76|334
1736633700000|2025-01-11 22:15:00|101.34|99.94|100.72|99.32|101.47|100.07|100.56|99.16|342
1736634000000|2025-01-11 22:20:00|100.69|99.29|101.08|99.68|101.27|99.87|100.69|99.29|321
1736634300000|2025-01-11 22:25:00|101.09|99.69|101.5|100.1|101.51|100.11|101.09|99.69|233
1736634600000|2025-01-11 22:30:00|101.48|100.08|101.36|99.96|101.75|100.35|100.8|99.4|429
1736634900000|2025-01-11 22:35:00|101.37|99.97|102.09|100.69|102.27|100.87|101.37|99.97|330
1736635200000|2025-01-11 22:40:00|102.08|100.68|102.07|100.67|102.58|101.18|101.95|100.55|335
1736635500000|2025-01-11 22:45:00|102.08|100.68|101.66|100.26|102.26|100.86|101.63|100.23|213
1736635800000|2025-01-11 22:50:00|101.67|100.27|101.31|99.91|101.76|100.36|101.23|99.83|221
1736636100000|2025-01-11 22:55:00|101.32|99.92|101.33|99.93|101.87|100.47|101.27|99.87|208
1736636400000|2025-01-11 23:00:00|101.32|99.92|101.09|99.69|101.79|100.39|100.88|99.48|361
1736636700000|2025-01-11 23:05:00|101.1|99.7|100.84|99.44|101.2|99.8|100.73|99.33|345
1736637000000|2025-01-11 23:10:00|100.83|99.43|100.82|99.42|100.98|99.58|100.77|99.37|305
1736637300000|2025-01-11 23:15:00|100.83|99.43|100.72|99.32|100.95|99.55|100.59|99.19|327
1736637600000|2025-01-11 23:20:00|100.71|99.31|100.92|99.52|101.08|99.68|100.56|99.16|241
1736637900000|2025-01-11 23:25:00|100.91|99.51|100.93|99.53|100.94|99.54|100.67|99.27|181
1736638200000|2025-01-11 23:30:00|100.95|99.55|100.88|99.48|101.27|99.87|100.74|99.34|293
1736638500000|2025-01-11 23:35:00|100.89|99.49|101.03|99.63|101.24|99.84|100.88|99.48|204
1736638800000|2025-01-11 23:40:00|101.02|99.62|100.8|99.4|101.02|99.62|100.79|99.39|178
1736639100000|2025-01-11 23:45:00|100.77|99.37|100.42|99.02|100.81|99.41|100.34|98.94|214
1736639400000|2025-01-11 23:50:00|100.43|99.03|100.25|98.85|100.61|99.21|100.18|98.78|201
1736639700000|2025-01-11 23:55:00|100.27|98.87|100.34|98.94|100.41|99.01|100.15|98.75|172
1736640000000|2025-01-12 00:00:00|100.36|98.96|100.1|98.7|100.66|99.26|100.09|98.69|236
1736640300000|2025-01-12 00:05:00|100.09|98.69|100.07|98.67|100.34|98.94|100|98.6|276
1736640600000|2025-01-12 00:10:00|100|98.6|100|98.6|100.12|98.72|99.76|98.36|302
1736640900000|2025-01-12 00:15:00|100.01|98.61|99.62|98.22|100.09|98.69|99.42|98.02|297
1736641200000|2025-01-12 00:20:00|99.63|98.23|99.63|98.23|99.95|98.55|99.55|98.15|341
1736641500000|2025-01-12 00:25:00|99.62|98.22|100.37|98.97|100.38|98.98|99.55|98.15|311
1736641800000|2025-01-12 00:30:00|100.4|99|100.43|99.03|100.55|99.15|100.18|98.78|336
1736642100000|2025-01-12 00:35:00|100.42|99.02|101.04|99.64|101.23|99.83|100.31|98.91|392
1736642400000|2025-01-12 00:40:00|101.03|99.63|101.96|100.56|101.97|100.57|101.03|99.63|347
1736642700000|2025-01-12 00:45:00|102|100.6|102.06|100.66|102.37|100.97|101.74|100.34|465
1736643000000|2025-01-12 00:50:00|102.07|100.67|102.16|100.76|102.28|100.88|101.91|100.51|336
1736643300000|2025-01-12 00:55:00|102.17|100.77|102.43|101.03|102.64|101.24|101.79|100.39|364
1736643600000|2025-01-12 01:00:00|102.44|101.04|101.71|100.31|102.45|101.05|101.63|100.23|507
1736643900000|2025-01-12 01:05:00|101.73|100.33|101.94|100.54|102.23|100.83|101.62|100.22|365
1736644200000|2025-01-12 01:10:00|101.93|100.53|102.18|100.78|102.22|100.82|101.82|100.42|334
1736644500000|2025-01-12 01:15:00|102.16|100.76|102.28|100.88|102.66|101.26|102.01|100.61|422
1736644800000|2025-01-12 01:20:00|102.29|100.89|102.74|101.34|102.77|101.37|102.1|100.7|347
1736645100000|2025-01-12 01:25:00|102.75|101.35|103|101.6|103|101.6|102.53|101.13|359
1736645400000|2025-01-12 01:30:00|103.04|101.64|103.8|102.4|103.82|102.42|102.57|101.17|511
1736645700000|2025-01-12 01:35:00|103.81|102.41|103.53|102.13|104.33|102.93|103.35|101.95|414
1736646000000|2025-01-12 01:40:00|103.54|102.14|103.73|102.33|103.75|102.35|103.33|101.93|332
1736646300000|2025-01-12 01:45:00|103.72|102.32|104.15|102.75|104.29|102.89|103.39|101.99|429
1736646600000|2025-01-12 01:50:00|104.14|102.74|104.21|102.81|104.44|103.04|103.94|102.54|372
1736646900000|2025-01-12 01:55:00|104.22|102.82|104.5|103.1|104.53|103.13|104.09|102.69|346
1736647200000|2025-01-12 02:00:00|104.51|103.11|104.18|102.78|104.51|103.11|103.89|102.49|331
1736647500000|2025-01-12 02:05:00|104.17|102.77|103.51|102.11|104.17|102.77|103.49|102.09|346
1736647800000|2025-01-12 02:10:00|103.49|102.09|103.48|102.08|103.77|102.37|103.35|101.95|255
1736648100000|2025-01-12 02:15:00|103.49|102.09|103.34|101.94|103.73|102.33|103.29|101.89|246
1736648400000|2025-01-12 02:20:00|103.35|101.95|102.84|101.44|103.4|102|102.79|101.39|238
1736648700000|2025-01-12 02:25:00|102.85|101.45|102.89|101.49|103.17|101.77|102.85|101.45|261
1736649000000|2025-01-12 02:30:00|102.88|101.48|102.98|101.58|103.43|102.03|102.85|101.45|302
1736649300000|2025-01-12 02:35:00|102.99|101.59|102.88|101.48|103.1|101.7|102.78|101.38|223
1736649600000|2025-01-12 02:40:00|102.86|101.46|102.63|101.23|102.94|101.54|102.55|101.15|138
1736649900000|2025-01-12 02:45:00|102.64|101.24|102.83|101.43|103.14|101.74|102.61|101.21|246
1736650200000|2025-01-12 02:50:00|102.82|101.42|102.9|101.5|103.09|101.69|102.82|101.42|167
1736650500000|2025-01-12 02:55:00|102.96|101.56|103.04|101.64|103.34|101.94|102.95|101.55|213
1736650800000|2025-01-12 03:00:00|103.03|101.63|103.05|101.65|103.25|101.85|102.92|101.52|196
1736651100000|2025-01-12 03:05:00|102.94|101.54|102.98|101.58|103.02|101.62|102.62|101.22|194
1736651400000|2025-01-12 03:10:00|102.96|101.56|102.85|101.45|103.05|101.65|102.7|101.3|129
1736651700000|2025-01-12 03:15:00|102.84|101.44|102.53|101.13|102.85|101.45|102.45|101.05|222
1736652000000|2025-01-12 03:20:00|102.52|101.12|102.25|100.85|102.53|101.13|102.13|100.73|237
1736652300000|2025-01-12 03:25:00|102.26|100.86|102.51|101.11|102.57|101.17|102.12|100.72|195
1736652600000|2025-01-12 03:30:00|102.52|101.12|102.77|101.37|102.85|101.45|102.51|101.11|220
1736652900000|2025-01-12 03:35:00|102.78|101.38|102.44|101.04|102.84|101.44|102.36|100.96|171
1736653200000|2025-01-12 03:40:00|102.43|101.03|102.39|100.99|102.59|101.19|102.31|100.91|148
1736653500000|2025-01-12 03:45:00|102.43|101.03|102.54|101.14|102.54|101.14|102.22|100.82|159
1736653800000|2025-01-12 03:50:00|102.53|101.13|102.86|101.46|103.03|101.63|102.47|101.07|199
1736654100000|2025-01-12 03:55:00|102.87|101.47|103.46|102.06|103.61|102.21|102.84|101.44|225
1736654400000|2025-01-12 04:00:00|103.45|102.05|103.11|101.71|103.56|102.16|103.07|101.67|248
1736654700000|2025-01-12 04:05:00|103.15|101.75|103.05|101.65|103.21|101.81|102.87|101.47|204
1736655000000|2025-01-12 04:10:00|103.04|101.64|102.81|101.41|103.11|101.71|102.71|101.31|179
1736655300000|2025-01-12 04:15:00|102.78|101.38|102.85|101.45|102.87|101.47|102.67|101.27|141
1736655600000|2025-01-12 04:20:00|102.83|101.43|102.85|101.45|103.09|101.69|102.65|101.25|130
1736655900000|2025-01-12 04:25:00|102.84|101.44|103.14|101.74|103.24|101.84|102.82|101.42|131
1736656200000|2025-01-12 04:30:00|103.13|101.73|102.83|101.43|103.14|101.74|102.8|101.4|182
1736656500000|2025-01-12 04:35:00|102.87|101.47|102.87|101.47|103.23|101.83|102.87|101.47|216
1736656800000|2025-01-12 04:40:00|102.95|101.55|102.94|101.54|103|101.6|102.8|101.4|150
1736657100000|2025-01-12 04:45:00|102.95|101.55|102.93|101.53|103.09|101.69|102.81|101.41|193
1736657400000|2025-01-12 04:50:00|102.94|101.54|102.8|101.4|102.96|101.56|102.46|101.06|225
1736657700000|2025-01-12 04:55:00|102.79|101.39|102.81|101.41|102.99|101.59|102.76|101.36|80
1736658000000|2025-01-12 05:00:00|102.82|101.42|102.64|101.24|102.89|101.49|102.57|101.17|135
1736658300000|2025-01-12 05:05:00|102.63|101.23|102.48|101.08|102.69|101.29|102.44|101.04|121
1736658600000|2025-01-12 05:10:00|102.49|101.09|102.22|100.82|102.49|101.09|102.21|100.81|125
1736658900000|2025-01-12 05:15:00|102.23|100.83|102.03|100.63|102.27|100.87|101.97|100.57|137
1736659200000|2025-01-12 05:20:00|102.04|100.64|102.11|100.71|102.23|100.83|102.01|100.61|136
1736659500000|2025-01-12 05:25:00|102.12|100.72|102.21|100.81|102.32|100.92|102.12|100.72|78
1736659800000|2025-01-12 05:30:00|102.2|100.8|102.23|100.83|102.31|100.91|102.03|100.63|154
1736660100000|2025-01-12 05:35:00|102.24|100.84|101.85|100.45|102.32|100.92|101.85|100.45|138
1736660400000|2025-01-12 05:40:00|101.84|100.44|101.94|100.54|101.96|100.56|101.8|100.4|182
1736660700000|2025-01-12 05:45:00|101.96|100.56|101.72|100.32|101.99|100.59|101.72|100.32|125
1736661000000|2025-01-12 05:50:00|101.73|100.33|101.67|100.27|101.9|100.5|101.51|100.11|211
1736661300000|2025-01-12 05:55:00|101.66|100.26|101.82|100.42|101.89|100.49|101.63|100.23|124
1736661600000|2025-01-12 06:00:00|101.83|100.43|101.73|100.33|102.15|100.75|101.71|100.31|185
1736661900000|2025-01-12 06:05:00|101.72|100.32|101.64|100.24|101.89|100.49|101.63|100.23|129
1736662200000|2025-01-12 06:10:00|101.65|100.25|101.71|100.31|101.8|100.4|101.51|100.11|123
1736662500000|2025-01-12 06:15:00|101.74|100.34|101.61|100.21|101.83|100.43|101.58|100.18|130
1736662800000|2025-01-12 06:20:00|101.6|100.2|101.58|100.18|101.71|100.31|101.51|100.11|121
1736663100000|2025-01-12 06:25:00|101.57|100.17|101.35|99.95|101.58|100.18|101.35|99.95|203
1736663400000|2025-01-12 06:30:00|101.33|99.93|101.44|100.04|101.51|100.11|101.24|99.84|154
1736663700000|2025-01-12 06:35:00|101.43|100.03|101.63|100.23|101.7|100.3|101.32|99.92|149
1736664000000|2025-01-12 06:40:00|101.67|100.27|101.6|100.2|101.7|100.3|101.43|100.03|155
1736664300000|2025-01-12 06:45:00|101.61|100.21|101.48|100.08|101.69|100.29|101.44|100.04|147
1736664600000|2025-01-12 06:50:00|101.47|100.07|101.57|100.17|101.62|100.22|101.27|99.87|222
1736664900000|2025-01-12 06:55:00|101.56|100.16|101.11|99.71|101.56|100.16|101.07|99.67|141
1736665200000|2025-01-12 07:00:00|101.12|99.72|101.28|99.88|101.34|99.94|101.12|99.72|210
1736665500000|2025-01-12 07:05:00|101.29|99.89|100.9|99.5|101.31|99.91|100.81|99.41|238
1736665800000|2025-01-12 07:10:00|100.89|99.49|100.62|99.22|100.91|99.51|100.46|99.06|292
1736666100000|2025-01-12 07:15:00|100.58|99.18|100.81|99.41|100.94|99.54|100.55|99.15|264
1736666400000|2025-01-12 07:20:00|100.75|99.35|100.98|99.58|101.26|99.86|100.66|99.26|240
1736666700000|2025-01-12 07:25:00|100.99|99.59|100.77|99.37|101.07|99.67|100.74|99.34|126
1736667000000|2025-01-12 07:30:00|100.79|99.39|100.96|99.56|101.05|99.65|100.79|99.39|175
1736667300000|2025-01-12 07:35:00|100.97|99.57|100.79|99.39|101.09|99.69|100.74|99.34|136
1736667600000|2025-01-12 07:40:00|100.78|99.38|100.79|99.39|100.97|99.57|100.75|99.35|146
1736667900000|2025-01-12 07:45:00|100.78|99.38|101.18|99.78|101.19|99.79|100.76|99.36|142
1736668200000|2025-01-12 07:50:00|101.17|99.77|100.97|99.57|101.26|99.86|100.97|99.57|148
1736668500000|2025-01-12 07:55:00|100.98|99.58|101.14|99.74|101.19|99.79|100.97|99.57|93
1736668800000|2025-01-12 08:00:00|101.15|99.75|101.46|100.06|101.49|100.09|101.04|99.64|192
1736669100000|2025-01-12 08:05:00|101.45|100.05|101.48|100.08|101.73|100.33|101.39|99.99|200
1736669400000|2025-01-12 08:10:00|101.47|100.07|101.29|99.89|101.68|100.28|101.28|99.88|160
1736669700000|2025-01-12 08:15:00|101.28|99.88|101.47|100.07|101.64|100.24|101.28|99.88|203
1736670000000|2025-01-12 08:20:00|101.46|100.06|101.5|100.1|101.65|100.25|101.39|99.99|171
1736670300000|2025-01-12 08:25:00|101.49|100.09|101.32|99.92|101.5|100.1|101.3|99.9|136
1736670600000|2025-01-12 08:30:00|101.33|99.93|100.95|99.55|101.36|99.96|100.78|99.38|276
1736670900000|2025-01-12 08:35:00|100.94|99.54|100.73|99.33|101.07|99.67|100.64|99.24|301
1736671200000|2025-01-12 08:40:00|100.75|99.35|100.96|99.56|101.03|99.63|100.72|99.32|168
1736671500000|2025-01-12 08:45:00|100.94|99.54|100.61|99.21|100.94|99.54|100.56|99.16|218
1736671800000|2025-01-12 08:50:00|100.62|99.22|100.45|99.05|100.76|99.36|100.44|99.04|170
1736672100000|2025-01-12 08:55:00|100.44|99.04|100.53|99.13|100.53|99.13|100.33|98.93|147
1736672400000|2025-01-12 09:00:00|100.54|99.14|100.75|99.35|100.93|99.53|100.54|99.14|215
1736672700000|2025-01-12 09:05:00|100.74|99.34|100.79|99.39|100.92|99.52|100.5|99.1|221
1736673000000|2025-01-12 09:10:00|100.74|99.34|100.87|99.47|100.88|99.48|100.65|99.25|135
1736673300000|2025-01-12 09:15:00|100.86|99.46|100.8|99.4|100.87|99.47|100.6|99.2|172
1736673600000|2025-01-12 09:20:00|100.81|99.41|100.52|99.12|100.82|99.42|100.52|99.12|185
1736673900000|2025-01-12 09:25:00|100.54|99.14|100.43|99.03|100.68|99.28|100.43|99.03|134
1736674200000|2025-01-12 09:30:00|100.42|99.02|100.22|98.82|100.54|99.14|100.08|98.68|214
1736674500000|2025-01-12 09:35:00|100.23|98.83|100|98.6|100.23|98.83|99.78|98.38|189
1736674800000|2025-01-12 09:40:00|99.99|98.59|99.66|98.26|100|98.6|99.6|98.2|210
1736675100000|2025-01-12 09:45:00|99.67|98.27|99.79|98.39|99.85|98.45|99.53|98.13|244
1736675400000|2025-01-12 09:50:00|99.78|98.38|99.87|98.47|99.97|98.57|99.73|98.33|213
1736675700000|2025-01-12 09:55:00|99.88|98.48|99.82|98.42|100.03|98.63|99.78|98.38|172
1736676000000|2025-01-12 10:00:00|99.85|98.45|100.09|98.69|100.26|98.86|99.85|98.45|214
1736676300000|2025-01-12 10:05:00|100.07|98.67|99.71|98.31|100.15|98.75|99.67|98.27|185
1736676600000|2025-01-12 10:10:00|99.76|98.36|99.72|98.32|99.81|98.41|99.62|98.22|158
1736676900000|2025-01-12 10:15:00|99.71|98.31|99.85|98.45|100.01|98.61|99.68|98.28|170
1736677200000|2025-01-12 10:20:00|99.84|98.44|99.18|97.78|99.84|98.44|99.15|97.75|228
1736677500000|2025-01-12 10:25:00|99.17|97.77|99.09|97.69|99.43|98.03|99.06|97.66|184
1736677800000|2025-01-12 10:30:00|99.1|97.7|98.54|97.14|99.12|97.72|98.54|97.14|254
1736678100000|2025-01-12 10:35:00|98.55|97.15|98.59|97.19|98.69|97.29|98.41|97.01|230
1736678400000|2025-01-12 10:40:00|98.56|97.16|99|97.6|99.11|97.71|98.55|97.15|216
1736678700000|2025-01-12 10:45:00|98.99|97.59|99.38|97.98|99.41|98.01|98.98|97.58|222
1736679000000|2025-01-12 10:50:00|99.37|97.97|99.15|97.75|99.38|97.98|99.05|97.65|195
1736679300000|2025-01-12 10:55:00|99.17|97.77|99|97.6|99.24|97.84|98.98|97.58|176
1736679600000|2025-01-12 11:00:00|99.01|97.61|98.89|97.49|99.26|97.86|98.89|97.49|237
1736679900000|2025-01-12 11:05:00|98.86|97.46|99.14|97.74|99.3|97.9|98.8|97.4|200
1736680200000|2025-01-12 11:10:00|99.12|97.72|99.13|97.73|99.27|97.87|99.09|97.69|150
1736680500000|2025-01-12 11:15:00|99.14|97.74|99.59|98.19|99.65|98.25|99.1|97.7|256
1736680800000|2025-01-12 11:20:00|99.6|98.2|99.33|97.93|99.6|98.2|99.31|97.91|234
1736681100000|2025-01-12 11:25:00|99.34|97.94|99.58|98.18|99.62|98.22|99.18|97.78|170
1736681400000|2025-01-12 11:30:00|99.59|98.19|99.66|98.26|99.71|98.31|99.49|98.09|203
1736681700000|2025-01-12 11:35:00|99.67|98.27|99.72|98.32|99.79|98.39|99.54|98.14|174
1736682000000|2025-01-12 11:40:00|99.73|98.33|100.03|98.63|100.18|98.78|99.63|98.23|229
1736682300000|2025-01-12 11:45:00|100.02|98.62|99.53|98.13|100.03|98.63|99.47|98.07|164
1736682600000|2025-01-12 11:50:00|99.52|98.12|99.64|98.24|99.75|98.35|99.51|98.11|111
1736682900000|2025-01-12 11:55:00|99.65|98.25|99.67|98.27|99.75|98.35|99.62|98.22|79
1736683200000|2025-01-12 12:00:00|99.71|98.31|99.31|97.91|99.77|98.37|99.31|97.91|159
1736683500000|2025-01-12 12:05:00|99.3|97.9|99.51|98.11|99.52|98.12|99.14|97.74|202
1736683800000|2025-01-12 12:10:00|99.5|98.1|99.95|98.55|100.2|98.8|99.46|98.06|277
1736684100000|2025-01-12 12:15:00|99.94|98.54|100.16|98.76|100.31|98.91|99.82|98.42|253
1736684400000|2025-01-12 12:20:00|100.17|98.77|100.73|99.33|100.75|99.35|100.17|98.77|250
1736684700000|2025-01-12 12:25:00|100.74|99.34|100.41|99.01|100.91|99.51|100.41|99.01|287
1736685000000|2025-01-12 12:30:00|100.4|99|100.21|98.81|100.62|99.22|100.15|98.75|230
1736685300000|2025-01-12 12:35:00|100.22|98.82|99.85|98.45|100.27|98.87|99.83|98.43|242
1736685600000|2025-01-12 12:40:00|99.86|98.46|99.93|98.53|100.22|98.82|99.8|98.4|259
1736685900000|2025-01-12 12:45:00|99.94|98.54|100.2|98.8|100.21|98.81|99.92|98.52|191
1736686200000|2025-01-12 12:50:00|100.19|98.79|99.91|98.51|100.19|98.79|99.84|98.44|187
1736686500000|2025-01-12 12:55:00|99.92|98.52|99.89|98.49|99.96|98.56|99.69|98.29|141
1736686800000|2025-01-12 13:00:00|99.9|98.5|99.86|98.46|100.15|98.75|99.68|98.28|211
1736687100000|2025-01-12 13:05:00|99.87|98.47|100.23|98.83|100.26|98.86|99.86|98.46|179
1736687400000|2025-01-12 13:10:00|100.24|98.84|100.36|98.96|100.38|98.98|100.07|98.67|191
1736687700000|2025-01-12 13:15:00|100.37|98.97|100.47|99.07|100.51|99.11|100.36|98.96|38
1736688000000|2025-01-12 13:20:00|100.33|98.93|100.52|99.12|100.64|99.24|100.33|98.93|194
1736688300000|2025-01-12 13:25:00|100.53|99.13|100.51|99.11|100.58|99.18|100.4|99|113
1736688600000|2025-01-12 13:30:00|100.54|99.14|100.33|98.93|100.67|99.27|100.31|98.91|217
1736688900000|2025-01-12 13:35:00|100.34|98.94|100.26|98.86|100.48|99.08|100.12|98.72|185
1736689200000|2025-01-12 13:40:00|100.25|98.85|100.21|98.81|100.37|98.97|100.2|98.8|138
1736689500000|2025-01-12 13:45:00|100.23|98.83|100.78|99.38|100.78|99.38|100.23|98.83|189
1736689800000|2025-01-12 13:50:00|100.77|99.37|100.62|99.22|100.94|99.54|100.59|99.19|188
1736690100000|2025-01-12 13:55:00|100.64|99.24|100.84|99.44|100.92|99.52|100.63|99.23|177
1736690400000|2025-01-12 14:00:00|100.85|99.45|100.47|99.07|100.91|99.51|100.42|99.02|200
1736690700000|2025-01-12 14:05:00|100.45|99.05|100.61|99.21|100.81|99.41|100.45|99.05|238
1736691000000|2025-01-12 14:10:00|100.6|99.2|100.42|99.02|100.66|99.26|100.35|98.95|152
1736691300000|2025-01-12 14:15:00|100.41|99.01|100.47|99.07|100.64|99.24|100.32|98.92|234
1736691600000|2025-01-12 14:20:00|100.48|99.08|100.43|99.03|100.63|99.23|100.37|98.97|177
1736691900000|2025-01-12 14:25:00|100.44|99.04|100.38|98.98|100.45|99.05|100.21|98.81|158
1736692200000|2025-01-12 14:30:00|100.35|98.95|100.22|98.82|100.48|99.08|99.87|98.47|191
1736692500000|2025-01-12 14:35:00|100.23|98.83|100.04|98.64|100.24|98.84|100|98.6|181
1736692800000|2025-01-12 14:40:00|100.05|98.65|99.9|98.5|100.07|98.67|99.7|98.3|200
1736693100000|2025-01-12 14:45:00|99.89|98.49|99.89|98.49|100.03|98.63|99.62|98.22|205
1736693400000|2025-01-12 14:50:00|99.9|98.5|100.01|98.61|100.14|98.74|99.9|98.5|163
1736693700000|2025-01-12 14:55:00|100.02|98.62|100.04|98.64|100.04|98.64|99.87|98.47|125
1736694000000|2025-01-12 15:00:00|100.06|98.66|99.74|98.34|100.08|98.68|99.72|98.32|153
1736694300000|2025-01-12 15:05:00|99.75|98.35|99.78|98.38|99.94|98.54|99.73|98.33|182
1736694600000|2025-01-12 15:10:00|99.79|98.39|100.08|98.68|100.15|98.75|99.79|98.39|160
1736694900000|2025-01-12 15:15:00|100.1|98.7|100.3|98.9|100.36|98.96|99.81|98.41|240
1736695200000|2025-01-12 15:20:00|100.31|98.91|100.69|99.29|101.11|99.71|100.31|98.91|417
1736695500000|2025-01-12 15:25:00|100.68|99.28|101.18|99.78|101.27|99.87|100.67|99.27|274
1736695800000|2025-01-12 15:30:00|101.19|99.79|100.34|98.94|101.22|99.82|100.34|98.94|340
1736696100000|2025-01-12 15:35:00|100.33|98.93|100.09|98.69|100.33|98.93|99.96|98.56|288
1736696400000|2025-01-12 15:40:00|100.11|98.71|100.11|98.71|100.34|98.94|99.96|98.56|207
1736696700000|2025-01-12 15:45:00|100.1|98.7|100.19|98.79|100.27|98.87|99.96|98.56|235
1736697000000|2025-01-12 15:50:00|100.18|98.78|100.1|98.7|100.31|98.91|100.04|98.64|181
1736697300000|2025-01-12 15:55:00|100.08|98.68|100.12|98.72|100.19|98.79|99.95|98.55|170
1736697600000|2025-01-12 16:00:00|100.14|98.74|100.35|98.95|100.43|99.03|100.02|98.62|286
1736697900000|2025-01-12 16:05:00|100.45|99.05|100.34|98.94|100.48|99.08|100.07|98.67|212
1736698200000|2025-01-12 16:10:00|100.33|98.93|99.99|98.59|100.35|98.95|99.87|98.47|179
1736698500000|2025-01-12 16:15:00|100.01|98.61|99.38|97.98|100.11|98.71|99.36|97.96|213
1736698800000|2025-01-12 16:20:00|99.36|97.96|99.69|98.29|99.83|98.43|99.36|97.96|222
1736699100000|2025-01-12 16:25:00|99.7|98.3|100.23|98.83|100.28|98.88|99.7|98.3|248
1736699400000|2025-01-12 16:30:00|100.24|98.84|100.17|98.77|100.36|98.96|100.09|98.69|200
1736699700000|2025-01-12 16:35:00|100.19|98.79|100.13|98.73|100.3|98.9|100.06|98.66|255
1736700000000|2025-01-12 16:40:00|100.15|98.75|100.06|98.66|100.19|98.79|99.98|98.58|159
1736700300000|2025-01-12 16:45:00|100.08|98.68|100.1|98.7|100.2|98.8|99.89|98.49|212
1736700600000|2025-01-12 16:50:00|100.09|98.69|100.06|98.66|100.15|98.75|99.93|98.53|157
1736700900000|2025-01-12 16:55:00|100.05|98.65|100.05|98.65|100.09|98.69|99.98|98.58|87
1736701200000|2025-01-12 17:00:00|100.07|98.67|99.98|98.58|100.17|98.77|99.93|98.53|174
1736701500000|2025-01-12 17:05:00|99.97|98.57|100.05|98.65|100.1|98.7|99.78|98.38|140
1736701800000|2025-01-12 17:10:00|100.16|98.76|100.14|98.74|100.22|98.82|99.95|98.55|137
1736702100000|2025-01-12 17:15:00|100.13|98.73|100.12|98.72|100.5|99.1|100.12|98.72|167
1736702400000|2025-01-12 17:20:00|100.1|98.7|99.86|98.46|100.1|98.7|99.8|98.4|141
1736702700000|2025-01-12 17:25:00|99.87|98.47|99.69|98.29|99.89|98.49|99.69|98.29|96
1736703000000|2025-01-12 17:30:00|99.7|98.3|99.57|98.17|99.75|98.35|99.33|97.93|147
1736703300000|2025-01-12 17:35:00|99.56|98.16|99.79|98.39|99.81|98.41|99.53|98.13|177
1736703600000|2025-01-12 17:40:00|99.8|98.4|99.75|98.35|99.88|98.48|99.68|98.28|122
1736703900000|2025-01-12 17:45:00|99.73|98.33|99.69|98.29|99.77|98.37|99.57|98.17|147
1736704200000|2025-01-12 17:50:00|99.7|98.3|99.8|98.4|99.86|98.46|99.69|98.29|126
1736704500000|2025-01-12 17:55:00|99.81|98.41|99.85|98.45|99.96|98.56|99.79|98.39|109
1736704800000|2025-01-12 18:00:00|99.81|98.41|99.99|98.59|100.02|98.62|99.65|98.25|181
1736705100000|2025-01-12 18:05:00|100|98.6|100.41|99.01|100.44|99.04|99.95|98.55|118
1736705400000|2025-01-12 18:10:00|100.4|99|100.36|98.96|100.43|99.03|100.24|98.84|157
1736705700000|2025-01-12 18:15:00|100.38|98.98|100.38|98.98|100.44|99.04|100.28|98.88|151
1736706000000|2025-01-12 18:20:00|100.37|98.97|100.32|98.92|100.61|99.21|100.32|98.92|126
1736706300000|2025-01-12 18:25:00|100.33|98.93|100.21|98.81|100.39|98.99|100.17|98.77|123
1736706600000|2025-01-12 18:30:00|100.2|98.8|100.22|98.82|100.33|98.93|100.14|98.74|133
1736706900000|2025-01-12 18:35:00|100.2|98.8|99.91|98.51|100.2|98.8|99.78|98.38|145
1736707200000|2025-01-12 18:40:00|99.92|98.52|99.74|98.34|100.03|98.63|99.68|98.28|134
1736707500000|2025-01-12 18:45:00|99.73|98.33|99.69|98.29|99.8|98.4|99.52|98.12|157
1736707800000|2025-01-12 18:50:00|99.67|98.27|99.5|98.1|99.76|98.36|99.45|98.05|139
1736708100000|2025-01-12 18:55:00|99.52|98.12|99.52|98.12|99.65|98.25|99.44|98.04|124
1736708400000|2025-01-12 19:00:00|99.54|98.14|99.54|98.14|99.79|98.39|99.44|98.04|164
1736708700000|2025-01-12 19:05:00|99.55|98.15|99.45|98.05|99.65|98.25|99.42|98.02|118
1736709000000|2025-01-12 19:10:00|99.46|98.06|99.18|97.78|99.5|98.1|99.18|97.78|140
1736709300000|2025-01-12 19:15:00|99.17|97.77|99.19|97.79|99.27|97.87|98.98|97.58|145
1736709600000|2025-01-12 19:20:00|99.17|97.77|99.21|97.81|99.22|97.82|98.93|97.53|180
1736709900000|2025-01-12 19:25:00|99.2|97.8|99.2|97.8|99.3|97.9|99.07|97.67|127
1736710200000|2025-01-12 19:30:00|99.21|97.81|99.06|97.66|99.41|98.01|99.02|97.62|155
1736710500000|2025-01-12 19:35:00|99.04|97.64|99.35|97.95|99.35|97.95|99.03|97.63|150
1736710800000|2025-01-12 19:40:00|99.34|97.94|99.48|98.08|99.48|98.08|99.23|97.83|149
1736711100000|2025-01-12 19:45:00|99.54|98.14|99.44|98.04|99.55|98.15|99.32|97.92|141
1736711400000|2025-01-12 19:50:00|99.43|98.03|99.39|97.99|99.47|98.07|99.26|97.86|133
1736711700000|2025-01-12 19:55:00|99.4|98|99.38|97.98|99.59|98.19|99.34|97.94|145
1736712000000|2025-01-12 20:00:00|99.39|97.99|99.35|97.95|99.42|98.02|99.24|97.84|119
1736712300000|2025-01-12 20:05:00|99.37|97.97|99.3|97.9|99.46|98.06|99.27|97.87|164
1736712600000|2025-01-12 20:10:00|99.31|97.91|99.18|97.78|99.31|97.91|99.16|97.76|135
1736712900000|2025-01-12 20:15:00|99.17|97.77|98.98|97.58|99.19|97.79|98.96|97.56|161
1736713200000|2025-01-12 20:20:00|98.99|97.59|99.03|97.63|99.15|97.75|98.89|97.49|132
1736713500000|2025-01-12 20:25:00|99.02|97.62|98.95|97.55|99.03|97.63|98.94|97.54|141
1736713800000|2025-01-12 20:30:00|98.94|97.54|98.74|97.34|98.95|97.55|98.6|97.2|182
1736714100000|2025-01-12 20:35:00|98.73|97.33|99.05|97.25|99.12|97.55|98.67|97.18|162
1736714400000|2025-01-12 20:40:00|99.04|97.24|98.93|97.13|99.04|97.24|98.88|97.08|113
1736714700000|2025-01-12 20:45:00|98.92|97.12|98.92|97.12|99.01|97.21|98.73|96.93|178
1736715000000|2025-01-12 20:50:00|98.91|97.11|99.08|97.28|99.09|97.29|98.84|97.04|95
1736715300000|2025-01-12 20:55:00|99.07|97.27|99.17|97.37|99.22|97.42|99.05|97.25|118
1736715600000|2025-01-12 21:00:00|99.24|97.44|99.02|97.22|99.33|97.53|98.98|97.18|151
1736715900000|2025-01-12 21:05:00|99.03|97.23|98.92|97.12|99.04|97.24|98.79|96.99|167
1736716200000|2025-01-12 21:10:00|98.91|97.11|98.73|96.93|98.98|97.18|98.67|96.87|139
1736716500000|2025-01-12 21:15:00|98.72|96.92|98.54|96.74|98.87|97.07|98.33|96.53|247
1736716800000|2025-01-12 21:20:00|98.51|96.71|98.56|96.76|98.65|96.85|98.45|96.65|184
1736717100000|2025-01-12 21:25:00|98.57|96.77|98.8|97|98.95|97.15|98.51|96.71|128
1736717400000|2025-01-12 21:30:00|98.81|97.01|98.74|96.94|99|97.2|98.71|96.91|186
1736717700000|2025-01-12 21:35:00|98.76|96.96|98.67|96.87|98.85|97.05|98.48|96.68|151
1736718000000|2025-01-12 21:40:00|98.66|96.86|98.74|96.94|98.75|96.95|98.62|96.82|121
1736718300000|2025-01-12 21:45:00|98.73|96.93|98.34|96.54|98.74|96.94|98.24|96.44|186
1736718600000|2025-01-12 21:50:00|98.35|96.55|98.37|96.57|98.5|96.7|98.31|96.51|162
1736718900000|2025-01-12 21:55:00|98.38|96.58|98.46|96.66|98.56|96.76|98.35|96.55|103
1736719200000|2025-01-12 22:00:00|98.44|96.64|98.24|96.84|98.49|96.94|98.19|96.52|158
1736719500000|2025-01-12 22:05:00|98.27|96.87|97.78|96.38|98.31|96.91|97.72|96.32|190
1736719800000|2025-01-12 22:10:00|97.73|96.33|97.4|96|97.73|96.33|97.15|95.75|233
1736720100000|2025-01-12 22:15:00|97.41|96.01|97.32|95.92|97.45|96.05|97.07|95.67|259
1736720400000|2025-01-12 22:20:00|97.35|95.95|97.38|95.98|97.57|96.17|97.24|95.84|137
1736720700000|2025-01-12 22:25:00|97.37|95.97|97.41|96.01|97.57|96.17|97.24|95.84|152
1736721000000|2025-01-12 22:30:00|97.4|96|97.33|95.93|97.71|96.31|97.28|95.88|171
1736721300000|2025-01-12 22:35:00|97.31|95.91|97.42|96.02|97.58|96.18|97.31|95.91|189
1736721600000|2025-01-12 22:40:00|97.43|96.03|97.35|95.95|97.47|96.07|97.13|95.73|132
1736721900000|2025-01-12 22:45:00|97.36|95.96|97.45|96.05|97.51|96.11|97.28|95.88|107
1736722200000|2025-01-12 22:50:00|97.44|96.04|97.2|95.8|97.44|96.04|97.16|95.76|103
1736722500000|2025-01-12 22:55:00|97.21|95.81|97.05|95.65|97.34|95.94|96.88|95.48|165
1736722800000|2025-01-12 23:00:00|97.09|95.69|97.31|95.91|97.54|96.14|97.09|95.69|271
1736723100000|2025-01-12 23:05:00|97.3|95.9|97.23|95.83|97.33|95.93|97.13|95.73|243
1736723400000|2025-01-12 23:10:00|97.22|95.82|97.27|95.87|97.33|95.93|97.18|95.78|184
1736723700000|2025-01-12 23:15:00|97.29|95.89|97.01|95.61|97.33|95.93|96.94|95.54|176
1736724000000|2025-01-12 23:20:00|97.02|95.62|97.22|95.82|97.25|95.85|96.96|95.56|166
1736724300000|2025-01-12 23:25:00|97.21|95.81|97.51|96.11|97.51|96.11|97.18|95.78|157
1736724600000|2025-01-12 23:30:00|97.5|96.1|97.67|96.27|97.79|96.39|97.45|96.05|144
1736724900000|2025-01-12 23:35:00|97.66|96.26|97.74|96.34|97.79|96.39|97.58|96.18|117
1736725200000|2025-01-12 23:40:00|97.73|96.33|97.69|96.29|97.8|96.4|97.64|96.24|116
1736725500000|2025-01-12 23:45:00|97.68|96.28|97.66|96.26|97.71|96.31|97.55|96.15|126
1736725800000|2025-01-12 23:50:00|97.67|96.27|97.6|96.2|97.71|96.31|97.59|96.19|116
1736726100000|2025-01-12 23:55:00|97.61|96.21|97.48|96.08|97.63|96.23|97.42|96.02|90
1736726400000|2025-01-13 00:00:00|97.5|96.1|97.58|96.18|97.72|96.32|97.24|95.84|206
1736726700000|2025-01-13 00:05:00|97.57|96.17|97.38|95.98|97.57|96.17|97.16|95.76|231
1736727000000|2025-01-13 00:10:00|97.37|95.97|97.45|96.05|97.6|96.2|97.32|95.92|169
1736727300000|2025-01-13 00:15:00|97.46|96.06|97.54|96.14|97.78|96.38|97.45|96.05|189
1736727600000|2025-01-13 00:20:00|97.55|96.15|98.03|96.63|98.04|96.64|97.49|96.09|147
1736727900000|2025-01-13 00:25:00|98.04|96.64|98.7|97.3|98.98|97.58|98.04|96.64|263
1736728200000|2025-01-13 00:30:00|98.69|97.29|99.5|98.1|99.57|98.17|98.67|97.27|288
1736728500000|2025-01-13 00:35:00|99.49|98.09|99.86|98.46|100.07|98.67|99.49|98.09|305
1736728800000|2025-01-13 00:40:00|99.88|98.48|99.37|97.97|100.03|98.63|99.23|97.83|279
1736729100000|2025-01-13 00:45:00|99.36|97.96|98.96|97.56|99.47|98.07|98.84|97.44|324
1736729400000|2025-01-13 00:50:00|98.94|97.54|98.92|97.52|99.37|97.97|98.85|97.45|292
1736729700000|2025-01-13 00:55:00|98.94|97.54|98.84|97.44|98.96|97.56|98.62|97.22|220
1736730000000|2025-01-13 01:00:00|98.83|97.43|98.46|97.06|98.85|97.45|98.18|96.78|298
1736730300000|2025-01-13 01:05:00|98.45|97.05|98.33|96.93|98.45|97.05|98.01|96.61|263
1736730600000|2025-01-13 01:10:00|98.34|96.94|98.16|96.76|98.47|97.07|98.11|96.71|301
1736730900000|2025-01-13 01:15:00|98.17|96.77|97.96|96.56|98.28|96.88|97.91|96.51|356
1736731200000|2025-01-13 01:20:00|97.97|96.57|98.47|97.07|98.52|97.12|97.89|96.49|319
1736731500000|2025-01-13 01:25:00|98.48|97.08|98.29|96.89|98.67|97.27|98.26|96.86|248
1736731800000|2025-01-13 01:30:00|98.28|96.88|98.58|97.18|98.6|97.2|98.19|96.79|249
1736732100000|2025-01-13 01:35:00|98.57|97.17|98.08|96.68|98.58|97.18|98.07|96.67|196
1736732400000|2025-01-13 01:40:00|98.09|96.69|97.85|96.45|98.09|96.69|97.67|96.27|287
1736732700000|2025-01-13 01:45:00|97.87|96.47|97.29|95.89|98.09|96.69|97.29|95.89|252
1736733000000|2025-01-13 01:50:00|97.26|95.86|97|95.6|97.46|96.06|97|95.6|302
1736733300000|2025-01-13 01:55:00|96.99|95.59|97.37|95.97|97.38|95.98|96.99|95.59|218
1736733600000|2025-01-13 02:00:00|97.36|95.96|97.31|95.91|97.68|96.28|97.23|95.83|294
1736733900000|2025-01-13 02:05:00|97.32|95.92|97.28|95.88|97.4|96|97.07|95.67|299
1736734200000|2025-01-13 02:10:00|97.29|95.89|97.25|95.85|97.43|96.03|97.24|95.84|171
1736734500000|2025-01-13 02:15:00|97.24|95.84|97.43|96.03|97.61|96.21|97.22|95.82|189
1736734800000|2025-01-13 02:20:00|97.42|96.02|96.83|95.43|97.42|96.02|96.7|95.3|265
1736735100000|2025-01-13 02:25:00|96.82|95.42|96.82|95.42|97.03|95.63|96.71|95.31|234
1736735400000|2025-01-13 02:30:00|96.83|95.43|96.65|95.25|96.87|95.47|96.29|94.89|392
1736735700000|2025-01-13 02:35:00|96.66|95.26|96.26|94.86|96.66|95.26|96.19|94.79|395
1736736000000|2025-01-13 02:40:00|96.25|94.85|95.63|95.13|96.25|95.41|95.6|94.64|199
1736736300000|2025-01-13 02:45:00|95.64|95.14|95.71|95.21|95.82|95.32|95.55|95.05|213
1736736600000|2025-01-13 02:50:00|95.7|95.2|95.65|95.15|95.75|95.25|95.27|94.77|286
1736736900000|2025-01-13 02:55:00|95.64|95.14|95.77|95.27|95.86|95.36|95.58|95.08|219
1736737200000|2025-01-13 03:00:00|95.79|95.29|96.17|95.67|96.26|95.76|95.63|95.13|263
1736737500000|2025-01-13 03:05:00|96.16|95.66|96.04|95.54|96.16|95.66|95.92|95.42|191
1736737800000|2025-01-13 03:10:00|96.05|95.55|95.83|95.33|96.08|95.58|95.76|95.26|166
1736738100000|2025-01-13 03:15:00|95.82|95.32|95.59|95.09|95.87|95.37|95.5|95|238
1736738400000|2025-01-13 03:20:00|95.58|95.08|95.43|94.93|95.68|95.18|95.28|94.78|226
1736738700000|2025-01-13 03:25:00|95.42|94.92|95.64|95.14|95.74|95.24|95.31|94.81|215
1736739000000|2025-01-13 03:30:00|95.67|95.17|95.9|95.4|95.97|95.47|95.57|95.07|251
1736739300000|2025-01-13 03:35:00|95.89|95.39|95.82|95.32|96.04|95.54|95.76|95.26|212
1736739600000|2025-01-13 03:40:00|95.83|95.33|95.64|95.14|95.91|95.41|95.6|95.1|172
1736739900000|2025-01-13 03:45:00|95.63|95.13|95|94.5|95.63|95.13|94.63|94.13|387
1736740200000|2025-01-13 03:50:00|95.01|94.51|95.23|94.73|95.26|94.76|94.86|94.36|349
1736740500000|2025-01-13 03:55:00|95.24|94.74|95.12|94.62|95.26|94.76|95.04|94.54|237
1736740800000|2025-01-13 04:00:00|95.11|94.61|95.35|94.85|95.46|94.96|94.92|94.42|297
1736741100000|2025-01-13 04:05:00|95.36|94.86|95.44|94.94|95.49|94.99|95.28|94.78|210
1736741400000|2025-01-13 04:10:00|95.45|94.95|95.43|94.93|95.66|95.16|95.32|94.82|195
1736741700000|2025-01-13 04:15:00|95.44|94.94|95.66|95.16|95.76|95.26|95.39|94.89|175
1736742000000|2025-01-13 04:20:00|95.68|95.18|95.95|95.45|95.96|95.46|95.62|95.12|152
1736742300000|2025-01-13 04:25:00|95.94|95.44|96.12|95.62|96.29|95.79|95.94|95.44|172
1736742600000|2025-01-13 04:30:00|96.14|95.64|96.09|95.59|96.47|95.97|95.98|95.48|193
1736742900000|2025-01-13 04:35:00|96.1|95.6|95.94|95.44|96.12|95.62|95.83|95.33|176
1736743200000|2025-01-13 04:40:00|95.95|95.45|95.78|95.28|96.03|95.53|95.76|95.26|150
1736743500000|2025-01-13 04:45:00|95.79|95.29|95.82|95.32|95.91|95.41|95.67|95.17|208
1736743800000|2025-01-13 04:50:00|95.84|95.34|95.83|95.33|96.01|95.51|95.79|95.29|131
1736744100000|2025-01-13 04:55:00|95.84|95.34|95.89|95.39|95.96|95.46|95.78|95.28|90
1736744400000|2025-01-13 05:00:00|95.9|95.4|95.53|95.03|95.92|95.42|95.53|95.03|160
1736744700000|2025-01-13 05:05:00|95.52|95.02|95.5|95|95.62|95.12|95.28|94.78|222
1736745000000|2025-01-13 05:10:00|95.49|94.99|95.64|95.14|95.65|95.15|95.47|94.97|127
1736745300000|2025-01-13 05:15:00|95.63|95.13|95.71|95.21|95.81|95.31|95.62|95.12|113
1736745600000|2025-01-13 05:20:00|95.7|95.2|95.49|94.99|95.8|95.3|95.49|94.99|125
1736745900000|2025-01-13 05:25:00|95.47|94.97|95.47|94.97|95.47|94.97|95.28|94.78|179
1736746200000|2025-01-13 05:30:00|95.42|94.92|95.26|94.76|95.5|95|95.17|94.67|212
1736746500000|2025-01-13 05:35:00|95.25|94.75|94.99|94.49|95.29|94.79|94.92|94.42|217
1736746800000|2025-01-13 05:40:00|94.98|94.48|95.04|94.54|95.26|94.76|94.92|94.42|210
1736747100000|2025-01-13 05:45:00|95.03|94.53|94.66|94.16|95.05|94.55|94.51|94.01|203
1736747400000|2025-01-13 05:50:00|94.68|94.18|94.93|94.43|94.99|94.49|94.58|94.08|259
1736747700000|2025-01-13 05:55:00|94.95|94.45|94.73|94.23|95.01|94.51|94.7|94.2|177
1736748000000|2025-01-13 06:00:00|94.75|94.25|94.75|94.25|94.85|94.35|94.48|93.98|272
1736748300000|2025-01-13 06:05:00|94.73|94.23|95.02|94.52|95.18|94.68|94.73|94.23|238
1736748600000|2025-01-13 06:10:00|95.01|94.51|95.2|94.7|95.27|94.77|95.01|94.51|151
1736748900000|2025-01-13 06:15:00|95.19|94.69|94.91|94.41|95.19|94.69|94.84|94.34|153
1736749200000|2025-01-13 06:20:00|94.92|94.42|95.02|94.52|95.07|94.57|94.78|94.28|171
1736749500000|2025-01-13 06:25:00|95.01|94.51|94.66|94.16|95.08|94.58|94.54|94.04|126
1736749800000|2025-01-13 06:30:00|94.65|94.15|94.34|93.84|94.79|94.29|94.34|93.84|222
1736750100000|2025-01-13 06:35:00|94.32|93.82|94.18|93.68|94.37|93.87|93.98|93.48|335
1736750400000|2025-01-13 06:40:00|94.16|93.66|94.13|93.63|94.39|93.89|94.02|93.52|307
1736750700000|2025-01-13 06:45:00|94.14|93.64|93.55|93.05|94.14|93.64|93.43|92.93|420
1736751000000|2025-01-13 06:50:00|93.54|93.04|93.4|92.9|93.63|93.13|93.26|92.76|353
1736751300000|2025-01-13 06:55:00|93.38|92.88|93.66|93.16|93.72|93.22|93.28|92.78|362
1736751600000|2025-01-13 07:00:00|93.65|93.15|93.78|93.28|94.03|93.53|93.65|93.15|348
1736751900000|2025-01-13 07:05:00|93.76|93.26|93.88|93.38|93.88|93.38|93.19|92.69|322
1736752200000|2025-01-13 07:10:00|93.87|93.37|93.81|93.31|94.11|93.61|93.81|93.31|252
1736752500000|2025-01-13 07:15:00|93.8|93.3|93.93|93.43|94.08|93.58|93.67|93.17|261
1736752800000|2025-01-13 07:20:00|93.92|93.42|94.28|93.78|94.28|93.78|93.87|93.37|263
1736753100000|2025-01-13 07:25:00|94.27|93.77|94.23|93.73|94.29|93.79|94.11|93.61|223
1736753400000|2025-01-13 07:30:00|94.22|93.72|94.17|93.67|94.26|93.76|93.91|93.41|215
1736753700000|2025-01-13 07:35:00|94.16|93.66|94.25|93.75|94.47|93.97|94.15|93.65|164
1736754000000|2025-01-13 07:40:00|94.24|93.74|94.29|93.79|94.36|93.86|94.1|93.6|145
1736754300000|2025-01-13 07:45:00|94.24|93.74|93.92|93.42|94.24|93.74|93.84|93.34|172
1736754600000|2025-01-13 07:50:00|93.94|93.44|93.94|93.44|93.97|93.47|93.74|93.24|206
1736754900000|2025-01-13 07:55:00|93.92|93.42|93.96|93.46|93.99|93.49|93.82|93.32|121
1736755200000|2025-01-13 08:00:00|93.95|93.45|93.73|93.23|93.97|93.47|93.71|93.21|234
1736755500000|2025-01-13 08:05:00|93.74|93.24|93.51|93.01|93.77|93.27|93.37|92.87|234
1736755800000|2025-01-13 08:10:00|93.5|93|93.5|93|93.53|93.03|93.29|92.79|198
1736756100000|2025-01-13 08:15:00|93.51|93.01|93.22|92.72|93.67|93.17|93.22|92.72|248
1736756400000|2025-01-13 08:20:00|93.23|92.73|92.64|92.14|93.32|92.82|92.42|91.92|312
1736756700000|2025-01-13 08:25:00|92.63|92.13|92.98|92.48|93.1|92.6|92.57|92.07|323
1736757000000|2025-01-13 08:30:00|92.97|92.47|92.9|92.4|93.21|92.71|92.71|92.21|335
1736757300000|2025-01-13 08:35:00|92.91|92.41|93|92.5|93.22|92.72|92.85|92.35|228
1736757600000|2025-01-13 08:40:00|93.01|92.51|92.96|92.46|93.01|92.51|92.74|92.24|202
1736757900000|2025-01-13 08:45:00|92.95|92.45|92.84|92.34|93.16|92.66|92.81|92.31|221
1736758200000|2025-01-13 08:50:00|92.83|92.33|92.62|92.12|92.91|92.41|92.59|92.09|169
1736758500000|2025-01-13 08:55:00|92.63|92.13|92.96|92.46|93.01|92.51|92.63|92.13|185
1736758800000|2025-01-13 09:00:00|92.97|92.47|92.93|92.43|93.22|92.72|92.82|92.32|237
1736759100000|2025-01-13 09:05:00|92.92|92.42|92.95|92.45|93.16|92.66|92.43|91.93|286
1736759400000|2025-01-13 09:10:00|92.97|92.47|92.81|92.31|93.14|92.64|92.68|92.18|269
1736759700000|2025-01-13 09:15:00|92.79|92.29|92.51|92.01|92.79|92.29|92.41|91.91|351
1736760000000|2025-01-13 09:20:00|92.5|92|92.56|92.06|92.69|92.19|92.38|91.88|416
1736760300000|2025-01-13 09:25:00|92.57|92.07|92.31|91.81|92.94|92.44|92.27|91.77|366
1736760600000|2025-01-13 09:30:00|92.33|91.83|92.31|91.81|92.6|92.1|92.11|91.61|390
1736760900000|2025-01-13 09:35:00|92.3|91.8|93.05|92.55|93.15|92.65|92.3|91.8|366
1736761200000|2025-01-13 09:40:00|93.04|92.54|92.82|92.32|93.18|92.68|92.78|92.28|228
1736761500000|2025-01-13 09:45:00|92.81|92.31|93.11|92.61|93.11|92.61|92.67|92.17|258
1736761800000|2025-01-13 09:50:00|93.1|92.6|92.93|92.43|93.12|92.62|92.85|92.35|192
1736762100000|2025-01-13 09:55:00|92.91|92.41|92.91|92.41|93.01|92.51|92.83|92.33|145
1736762400000|2025-01-13 10:00:00|92.94|92.44|92.45|91.95|92.95|92.45|92.21|91.71|327
1736762700000|2025-01-13 10:05:00|92.43|91.93|92.67|92.17|92.67|92.17|92.3|91.8|310
1736763000000|2025-01-13 10:10:00|92.66|92.16|92.41|91.91|92.77|92.27|92.4|91.9|275
1736763300000|2025-01-13 10:15:00|92.42|91.92|92.27|91.77|92.44|91.94|92.13|91.63|308
1736763600000|2025-01-13 10:20:00|92.28|91.78|91.75|91.25|92.28|91.78|91.75|91.25|260
1736763900000|2025-01-13 10:25:00|91.76|91.26|91.75|91.25|91.88|91.38|91.53|91.03|290
1736764200000|2025-01-13 10:30:00|91.76|91.26|91.61|91.11|91.83|91.33|91.51|91.01|326
1736764500000|2025-01-13 10:35:00|91.62|91.12|92.01|91.51|92.21|91.71|91.61|91.11|351
1736764800000|2025-01-13 10:40:00|92|91.5|91.8|91.3|92.11|91.61|91.69|91.19|266
1736765100000|2025-01-13 10:45:00|91.81|91.31|91.54|91.04|91.9|91.4|91.52|91.02|261
1736765400000|2025-01-13 10:50:00|91.53|91.03|91.58|91.08|91.71|91.21|91.47|90.97|199
1736765700000|2025-01-13 10:55:00|91.56|91.06|91.9|91.4|92.12|91.62|91.55|91.05|259
1736766000000|2025-01-13 11:00:00|91.92|91.42|91.54|91.04|91.94|91.44|91.5|91|294
1736766300000|2025-01-13 11:05:00|91.56|91.06|91.21|90.71|91.73|91.23|91.2|90.7|282
1736766600000|2025-01-13 11:10:00|91.2|90.7|91.32|90.82|91.45|90.95|91.16|90.66|249
1736766900000|2025-01-13 11:15:00|91.33|90.83|91.35|90.85|91.46|90.96|91.2|90.7|239
1736767200000|2025-01-13 11:20:00|91.37|90.87|91.61|91.11|91.82|91.32|91.32|90.82|261
1736767500000|2025-01-13 11:25:00|91.63|91.13|91.35|90.85|91.69|91.19|91.3|90.8|230
1736767800000|2025-01-13 11:30:00|91.36|90.86|91.07|90.57|91.52|91.02|90.95|90.45|349
1736768100000|2025-01-13 11:35:00|91.06|90.56|90.55|90.05|91.26|90.76|90.55|90.05|367
1736768400000|2025-01-13 11:40:00|90.56|90.06|90.63|90.13|90.64|90.14|90.38|89.88|259
1736768700000|2025-01-13 11:45:00|90.67|90.17|90.81|90.31|91.21|90.71|90.58|90.08|301
1736769000000|2025-01-13 11:50:00|90.8|90.3|90.39|89.89|90.86|90.36|90.36|89.86|270
1736769300000|2025-01-13 11:55:00|90.38|89.88|89.79|89.29|90.39|89.89|89.73|89.23|326
1736769600000|2025-01-13 12:00:00|89.78|89.28|89.32|88.82|90.11|89.61|89.3|88.8|343
1736769900000|2025-01-13 12:05:00|89.31|88.81|90.74|90.24|90.74|90.24|89.3|88.8|380
1736770200000|2025-01-13 12:10:00|90.73|90.23|90.35|89.85|91.1|90.6|90.34|89.84|395
1736770500000|2025-01-13 12:15:00|90.34|89.84|90.62|90.12|90.7|90.2|90.05|89.55|439
1736770800000|2025-01-13 12:20:00|90.63|90.13|90.5|90|90.98|90.48|90.5|90|404
1736771100000|2025-01-13 12:25:00|90.49|89.99|90.5|90|90.55|90.05|90.27|89.77|337
1736771400000|2025-01-13 12:30:00|90.49|89.99|90.22|89.72|90.52|90.02|90.1|89.6|353
1736771700000|2025-01-13 12:35:00|90.23|89.73|89.85|89.35|90.39|89.89|89.78|89.28|360
1736772000000|2025-01-13 12:40:00|89.84|89.34|90.48|89.98|90.53|90.03|89.73|89.23|368
1736772300000|2025-01-13 12:45:00|90.47|89.97|89.94|89.44|90.5|90|89.84|89.34|345
1736772600000|2025-01-13 12:50:00|89.93|89.43|90.4|89.9|90.58|90.08|89.92|89.42|275
1736772900000|2025-01-13 12:55:00|90.39|89.89|90.36|89.86|90.45|89.95|90.12|89.62|251
1736773200000|2025-01-13 13:00:00|90.25|89.75|90.42|89.92|90.44|89.94|89.88|89.38|301
1736773500000|2025-01-13 13:05:00|90.43|89.93|91.34|90.84|91.34|90.84|90.31|89.81|289
1736773800000|2025-01-13 13:10:00|91.33|90.83|91.31|90.81|91.44|90.94|91.09|90.59|231
1736774100000|2025-01-13 13:15:00|91.33|90.83|92.67|92.17|92.74|92.24|91.33|90.83|408
1736774400000|2025-01-13 13:20:00|92.66|92.16|92.05|91.55|92.66|92.16|91.97|91.47|402
1736774700000|2025-01-13 13:25:00|92.08|91.58|91.39|90.89|92.08|91.58|91.34|90.84|254
1736775000000|2025-01-13 13:30:00|91.38|90.88|91.45|90.95|91.55|91.05|91.04|90.54|308
1736775300000|2025-01-13 13:35:00|91.46|90.96|91.25|90.75|91.65|91.15|91.25|90.75|332
1736775600000|2025-01-13 13:40:00|91.24|90.74|90.96|90.46|91.25|90.75|90.88|90.38|290
1736775900000|2025-01-13 13:45:00|90.95|90.45|90.68|90.18|90.98|90.48|90.67|90.17|297
1736776200000|2025-01-13 13:50:00|90.7|90.2|90.97|90.47|91.03|90.53|90.62|90.12|302
1736776500000|2025-01-13 13:55:00|90.95|90.45|91.07|90.57|91.21|90.71|90.87|90.37|252
1736776800000|2025-01-13 14:00:00|91.08|90.58|90.81|90.31|91.12|90.62|90.38|89.88|321
1736777100000|2025-01-13 14:05:00|90.83|90.33|90.78|90.28|91|90.5|90.44|89.94|317
1736777400000|2025-01-13 14:10:00|90.79|90.29|90.81|90.31|90.91|90.41|90.44|89.94|291
1736777700000|2025-01-13 14:15:00|90.82|90.32|90.69|90.19|90.92|90.42|90.56|90.06|264
1736778000000|2025-01-13 14:20:00|90.68|90.18|90.48|89.98|90.89|90.39|90.47|89.97|277
1736778300000|2025-01-13 14:25:00|90.47|89.97|90.59|90.09|90.62|90.12|90.26|89.76|239
1736778600000|2025-01-13 14:30:00|90.58|90.08|89|88.5|90.62|90.12|88.76|88.26|404
1736778900000|2025-01-13 14:35:00|89.02|88.52|90.53|90.03|90.95|90.45|88.29|87.79|764
1736779200000|2025-01-13 14:40:00|90.54|90.04|91.76|91.26|92.32|91.82|90.39|89.89|610
1736779500000|2025-01-13 14:45:00|91.77|91.27|91.94|91.44|92.2|91.7|91.18|90.68|489
1736779800000|2025-01-13 14:50:00|91.98|91.48|93.09|92.59|93.11|92.61|91.88|91.38|385
1736780100000|2025-01-13 14:55:00|93.15|92.65|92.34|91.84|93.3|92.8|92.07|91.57|372
1736780400000|2025-01-13 15:00:00|92.35|91.85|92.67|92.17|92.84|92.34|91.8|91.3|374
1736780700000|2025-01-13 15:05:00|92.65|92.15|93.14|92.64|93.14|92.64|92.45|91.95|347
1736781000000|2025-01-13 15:10:00|93.16|92.66|94.04|93.54|94.17|93.67|92.97|92.47|314
1736781300000|2025-01-13 15:15:00|94.03|93.53|94.16|93.66|94.4|93.9|93.28|92.78|387
1736781600000|2025-01-13 15:20:00|94.17|93.67|93.92|93.42|94.53|94.03|93.89|93.39|385
1736781900000|2025-01-13 15:25:00|93.91|93.41|93.36|92.86|93.91|93.41|92.94|92.44|387
1736782200000|2025-01-13 15:30:00|93.35|92.85|93.22|92.72|93.64|93.14|92.7|92.2|394
1736782500000|2025-01-13 15:35:00|93.2|92.7|93.88|93.38|93.88|93.38|93.19|92.69|370
1736782800000|2025-01-13 15:40:00|93.89|93.39|93.81|93.31|94.21|93.71|93.68|93.18|314
1736783100000|2025-01-13 15:45:00|93.84|93.34|93.51|93.01|93.85|93.35|93.15|92.65|298
1736783400000|2025-01-13 15:50:00|93.5|93|92.99|92.49|93.53|93.03|92.99|92.49|285
1736783700000|2025-01-13 15:55:00|92.98|92.48|92.98|92.48|93.25|92.75|92.96|92.46|217
1736784000000|2025-01-13 16:00:00|92.99|92.49|93.02|92.52|93.29|92.79|92.52|92.02|371
1736784300000|2025-01-13 16:05:00|93.04|92.54|92.97|92.47|93.45|92.95|92.94|92.44|472
1736784600000|2025-01-13 16:10:00|92.98|92.48|92.91|92.41|93.2|92.7|92.51|92.01|557
1736784900000|2025-01-13 16:15:00|92.9|92.4|92.54|92.04|93.14|92.64|92.43|91.93|562
1736785200000|2025-01-13 16:20:00|92.55|92.05|92.4|91.9|92.69|92.19|92.27|91.77|297
1736785500000|2025-01-13 16:25:00|92.39|91.89|92.42|91.92|92.75|92.25|92.35|91.85|248
1736785800000|2025-01-13 16:30:00|92.41|91.91|92.69|92.19|92.81|92.31|92.33|91.83|243
1736786100000|2025-01-13 16:35:00|92.68|92.18|92.66|92.16|92.84|92.34|92.6|92.1|190
1736786400000|2025-01-13 16:40:00|92.67|92.17|93.06|92.56|93.14|92.64|92.67|92.17|189
1736786700000|2025-01-13 16:45:00|93.05|92.55|92.63|92.13|93.24|92.74|92.62|92.12|235
1736787000000|2025-01-13 16:50:00|92.64|92.14|92.06|91.56|92.64|92.14|92.05|91.55|177
1736787300000|2025-01-13 16:55:00|92.07|91.57|91.71|91.21|92.13|91.63|91.64|91.14|300
1736787600000|2025-01-13 17:00:00|91.69|91.19|91.93|91.43|92.12|91.62|91.6|91.1|526
1736787900000|2025-01-13 17:05:00|91.9|91.4|92.22|91.72|92.23|91.73|91.65|91.15|347
1736788200000|2025-01-13 17:10:00|92.21|91.71|92.2|91.7|92.48|91.98|91.99|91.49|278
1736788500000|2025-01-13 17:15:00|92.21|91.71|92.2|91.7|92.5|92|92.08|91.58|298
1736788800000|2025-01-13 17:20:00|92.19|91.69|91.9|91.4|92.22|91.72|91.86|91.36|248
1736789100000|2025-01-13 17:25:00|91.86|91.36|92.25|91.75|92.39|91.89|91.86|91.36|266
1736789400000|2025-01-13 17:30:00|92.24|91.74|92.7|92.2|92.82|92.32|92|91.5|324
1736789700000|2025-01-13 17:35:00|92.71|92.21|92.06|91.56|92.75|92.25|91.99|91.49|303
1736790000000|2025-01-13 17:40:00|92.05|91.55|91.61|91.11|92.05|91.55|91.57|91.07|259
1736790300000|2025-01-13 17:45:00|91.62|91.12|91.59|91.09|92.08|91.58|91.52|91.02|291
1736790600000|2025-01-13 17:50:00|91.58|91.08|91.3|90.8|91.58|91.08|91.19|90.69|203
1736790900000|2025-01-13 17:55:00|91.31|90.81|91.74|91.24|91.77|91.27|91.31|90.81|200
1736791200000|2025-01-13 18:00:00|91.76|91.26|92.3|91.8|92.32|91.82|91.75|91.25|244
1736791500000|2025-01-13 18:05:00|92.29|91.79|92.18|91.68|92.37|91.87|91.99|91.49|288
1736791800000|2025-01-13 18:10:00|92.21|91.71|91.54|91.04|92.24|91.74|91.46|90.96|270
1736792100000|2025-01-13 18:15:00|91.53|91.03|90.96|90.46|91.53|91.03|90.93|90.43|224
1736792400000|2025-01-13 18:20:00|90.98|90.48|90.86|90.36|91.15|90.65|90.66|90.16|275
1736792700000|2025-01-13 18:25:00|90.87|90.37|90.61|90.11|91.12|90.62|90.58|90.08|274
1736793000000|2025-01-13 18:30:00|90.62|90.12|91.32|90.82|91.39|90.89|90.62|90.12|339
1736793300000|2025-01-13 18:35:00|91.29|90.79|91.36|90.86|91.62|91.12|91.28|90.78|278
1736793600000|2025-01-13 18:40:00|91.34|90.84|90.93|90.43|91.53|91.03|90.89|90.39|257
1736793900000|2025-01-13 18:45:00|90.94|90.44|91.44|90.94|91.45|90.95|90.64|90.14|431
1736794200000|2025-01-13 18:50:00|91.43|90.93|91.09|90.59|91.58|91.08|91.08|90.58|287
1736794500000|2025-01-13 18:55:00|91.08|90.58|91.26|90.76|91.5|91|91.08|90.58|234
1736794800000|2025-01-13 19:00:00|91.27|90.77|91.62|91.12|91.77|91.27|91.06|90.56|311
1736795100000|2025-01-13 19:05:00|91.63|91.13|91.82|91.32|92.09|91.59|91.63|91.13|284
1736795400000|2025-01-13 19:10:00|91.81|91.31|91.54|91.04|92.01|91.51|91.53|91.03|306
1736795700000|2025-01-13 19:15:00|91.55|91.05|91.04|90.54|91.56|91.06|90.95|90.45|299
1736796000000|2025-01-13 19:20:00|91.02|90.52|90.95|90.45|91.04|90.54|90.7|90.2|255
1736796300000|2025-01-13 19:25:00|90.96|90.46|91.47|90.97|91.47|90.97|90.96|90.46|197
1736796600000|2025-01-13 19:30:00|91.45|90.95|91.33|90.83|91.68|91.18|91.16|90.66|271
1736796900000|2025-01-13 19:35:00|91.34|90.84|91.8|91.3|91.81|91.31|91.16|90.66|265
1736797200000|2025-01-13 19:40:00|91.81|91.31|92.09|91.59|92.16|91.66|91.77|91.27|196
1736797500000|2025-01-13 19:45:00|92.08|91.58|91.75|91.25|92.33|91.83|91.75|91.25|278
1736797800000|2025-01-13 19:50:00|91.74|91.24|91.52|91.02|91.83|91.33|91.33|90.83|209
1736798100000|2025-01-13 19:55:00|91.53|91.03|91.62|91.12|91.81|91.31|91.52|91.02|263
1736798400000|2025-01-13 20:00:00|91.63|91.13|91.38|90.88|91.84|91.34|91.34|90.84|298
1736798700000|2025-01-13 20:05:00|91.37|90.87|91.37|90.87|91.64|91.14|91.19|90.69|262
1736799000000|2025-01-13 20:10:00|91.38|90.88|91.25|90.75|91.43|90.93|91.14|90.64|221
1736799300000|2025-01-13 20:15:00|91.23|90.73|91.65|91.15|91.7|91.2|91.19|90.69|270
1736799600000|2025-01-13 20:20:00|91.61|91.11|91.56|91.06|91.91|91.41|91.49|90.99|228
1736799900000|2025-01-13 20:25:00|91.58|91.08|91.65|91.15|91.78|91.28|91.53|91.03|181
1736800200000|2025-01-13 20:30:00|91.66|91.16|92.21|91.71|92.21|91.71|91.64|91.14|218
1736800500000|2025-01-13 20:35:00|92.2|91.7|92.43|91.93|92.86|92.36|92.19|91.69|233
1736800800000|2025-01-13 20:40:00|92.42|91.92|92.9|92.4|93.01|92.51|92.42|91.92|221
1736801100000|2025-01-13 20:45:00|92.89|92.39|93.47|92.97|93.52|93.02|92.88|92.38|293
1736801400000|2025-01-13 20:50:00|93.46|92.96|94.14|93.64|94.37|93.87|93.26|92.76|332
1736801700000|2025-01-13 20:55:00|94.15|93.65|93.95|93.45|94.42|93.92|93.86|93.36|344
1736802000000|2025-01-13 21:00:00|93.96|93.46|93.49|92.99|94.18|93.68|93.27|92.77|570
1736802300000|2025-01-13 21:05:00|93.48|92.98|93.66|93.16|93.99|93.49|93.41|92.91|347
1736802600000|2025-01-13 21:10:00|93.63|93.13|93.69|93.19|93.91|93.41|93.53|93.03|317
1736802900000|2025-01-13 21:15:00|93.7|93.2|93.62|93.12|93.89|93.39|93.5|93|273
1736803200000|2025-01-13 21:20:00|93.61|93.11|93.77|93.27|93.87|93.37|93.5|93|265
1736803500000|2025-01-13 21:25:00|93.78|93.28|93.71|93.21|93.86|93.36|93.53|93.03|194
1736803800000|2025-01-13 21:30:00|93.72|93.22|93.63|93.13|94.05|93.55|93.54|93.04|277
1736804100000|2025-01-13 21:35:00|93.62|93.12|94.42|93.92|94.47|93.97|93.47|92.97|266
1736804400000|2025-01-13 21:40:00|94.41|93.91|95|94.5|95|94.5|94.41|93.91|260
1736804700000|2025-01-13 21:45:00|94.99|94.49|94.49|93.99|95.07|94.57|94.28|93.78|300
1736805000000|2025-01-13 21:50:00|94.5|94|94.61|94.11|94.9|94.4|94.33|93.83|275
1736805300000|2025-01-13 21:55:00|94.6|94.1|94.78|94.28|94.82|94.32|94.49|93.99|216
1736805600000|2025-01-13 22:00:00|94.8|94.3|95.07|94.57|95.09|94.59|94.57|94.07|276
1736805900000|2025-01-13 22:05:00|95.08|94.58|95.34|94.84|95.34|94.84|94.73|94.23|211
1736806200000|2025-01-13 22:10:00|95.35|94.85|95.75|95.25|95.75|95.25|95.32|94.82|257
1736806500000|2025-01-13 22:15:00|95.74|95.24|95.74|95.24|95.83|95.33|95.39|94.89|296
1736806800000|2025-01-13 22:20:00|95.73|95.23|95.76|95.26|95.82|95.32|95.57|95.07|184
1736807100000|2025-01-13 22:25:00|95.75|95.25|95.49|94.99|95.89|95.39|95.49|94.99|119
1736807400000|2025-01-13 22:30:00|95.48|94.98|95.1|94.6|95.66|95.16|95.08|94.58|265
1736807700000|2025-01-13 22:35:00|95.11|94.61|94.87|94.37|95.13|94.63|94.82|94.32|247
1736808000000|2025-01-13 22:40:00|94.85|94.35|95.06|94.56|95.08|94.58|94.78|94.28|139
1736808300000|2025-01-13 22:45:00|95.07|94.57|95.17|94.67|95.27|94.77|95.06|94.56|98
1736808600000|2025-01-13 22:50:00|95.18|94.68|95.01|94.51|95.18|94.68|94.95|94.45|74
1736808900000|2025-01-13 22:55:00|95.02|94.52|95.61|95.11|95.63|95.13|95.02|94.52|183
1736809200000|2025-01-13 23:00:00|95.6|95.1|95.29|94.79|95.62|95.12|95.13|94.63|136
1736809500000|2025-01-13 23:05:00|95.26|94.76|95.14|94.64|95.26|94.76|95.01|94.51|118
1736809800000|2025-01-13 23:10:00|95.18|94.68|95.26|94.76|95.41|94.91|95.18|94.68|182
1736810100000|2025-01-13 23:15:00|95.25|94.75|95.05|94.55|95.27|94.77|94.98|94.48|130
1736810400000|2025-01-13 23:20:00|95.06|94.56|95.06|94.56|95.18|94.68|95.04|94.54|87
1736810700000|2025-01-13 23:25:00|94.98|94.48|94.73|94.23|94.98|94.48|94.7|94.2|130
1736811000000|2025-01-13 23:30:00|94.72|94.22|94.64|94.14|94.84|94.34|94.63|94.13|121
1736811300000|2025-01-13 23:35:00|94.67|94.17|94.92|94.42|94.93|94.43|94.66|94.16|123
1736811600000|2025-01-13 23:40:00|94.91|94.41|94.98|94.48|95.04|94.54|94.78|94.28|86
1736811900000|2025-01-13 23:45:00|94.96|94.46|94.74|94.24|94.96|94.46|94.71|94.21|79
1736812200000|2025-01-13 23:50:00|94.73|94.23|94.91|94.41|94.97|94.47|94.73|94.23|219
1736812500000|2025-01-13 23:55:00|94.89|94.39|94.82|94.32|94.95|94.45|94.8|94.3|105
1736812800000|2025-01-14 00:00:00|94.83|94.33|94.78|94.28|95.16|94.66|94.77|94.27|285
1736813100000|2025-01-14 00:05:00|94.77|94.27|94.32|93.82|94.77|94.27|94.25|93.75|243
1736813400000|2025-01-14 00:10:00|94.31|93.81|94.31|93.81|94.43|93.93|94.19|93.69|212
1736813700000|2025-01-14 00:15:00|94.3|93.8|94.54|94.04|94.73|94.23|94.24|93.74|275
1736814000000|2025-01-14 00:20:00|94.56|94.06|94.75|94.25|95.04|94.54|94.49|93.99|286
1736814300000|2025-01-14 00:25:00|94.74|94.24|94.58|94.08|94.82|94.32|94.51|94.01|189
1736814600000|2025-01-14 00:30:00|94.57|94.07|94.43|93.93|94.68|94.18|94.28|93.78|227
1736814900000|2025-01-14 00:35:00|94.45|93.95|94.47|93.97|94.65|94.15|94.37|93.87|169
1736815200000|2025-01-14 00:40:00|94.59|94.09|94.38|93.88|94.74|94.24|94.33|93.83|173
1736815500000|2025-01-14 00:45:00|94.36|93.86|94.49|93.99|94.68|94.18|94.36|93.86|216
1736815800000|2025-01-14 00:50:00|94.48|93.98|94.82|94.32|94.82|94.32|94.47|93.97|181
1736816100000|2025-01-14 00:55:00|94.81|94.31|94.73|94.23|94.89|94.39|94.66|94.16|129
1736816400000|2025-01-14 01:00:00|94.75|94.25|95.27|94.77|95.42|94.92|94.75|94.25|246
1736816700000|2025-01-14 01:05:00|95.26|94.76|95.57|95.07|95.79|95.29|95.17|94.67|219
1736817000000|2025-01-14 01:10:00|95.58|95.08|95.82|95.32|95.87|95.37|95.58|95.08|194
1736817300000|2025-01-14 01:15:00|95.83|95.33|95.31|94.81|95.91|95.41|95.29|94.79|274
1736817600000|2025-01-14 01:20:00|95.33|94.83|95.52|95.02|95.58|95.08|95.3|94.8|241
1736817900000|2025-01-14 01:25:00|95.54|95.04|95.68|95.18|95.76|95.26|95.44|94.94|224
1736818200000|2025-01-14 01:30:00|95.67|95.17|95.35|94.85|95.76|95.26|95.23|94.73|240
1736818500000|2025-01-14 01:35:00|95.34|94.84|95.15|94.65|95.35|94.85|95.03|94.53|173
1736818800000|2025-01-14 01:40:00|95.16|94.66|95.05|94.55|95.19|94.69|94.99|94.49|146
1736819100000|2025-01-14 01:45:00|95.04|94.54|94.75|94.25|95.16|94.66|94.59|94.09|177
1736819400000|2025-01-14 01:50:00|94.73|94.23|94.76|94.26|94.88|94.38|94.64|94.14|207
1736819700000|2025-01-14 01:55:00|94.77|94.27|94.95|94.45|94.98|94.48|94.74|94.24|89
1736820000000|2025-01-14 02:00:00|94.93|94.43|95.1|94.6|95.16|94.66|94.93|94.43|220
1736820300000|2025-01-14 02:05:00|95.11|94.61|94.97|94.47|95.16|94.66|94.79|94.29|163
1736820600000|2025-01-14 02:10:00|94.96|94.46|95.24|94.74|95.28|94.78|94.93|94.43|165
1736820900000|2025-01-14 02:15:00|95.22|94.72|95.52|95.02|95.54|95.04|95.16|94.66|196
1736821200000|2025-01-14 02:20:00|95.5|95|95.82|95.32|95.93|95.43|95.26|94.76|247
1736821500000|2025-01-14 02:25:00|95.85|95.35|95.61|95.11|95.96|95.46|95.57|95.07|164
1736821800000|2025-01-14 02:30:00|95.62|95.12|95.26|94.76|95.65|95.15|95.21|94.71|220
1736822100000|2025-01-14 02:35:00|95.25|94.75|95.46|94.96|95.6|95.1|95.25|94.75|221
1736822400000|2025-01-14 02:40:00|95.45|94.95|95.26|94.76|95.54|95.04|95.25|94.75|179
1736822700000|2025-01-14 02:45:00|95.27|94.77|95.11|94.61|95.36|94.86|95.07|94.57|151
1736823000000|2025-01-14 02:50:00|95.12|94.62|95.22|94.72|95.26|94.76|95.03|94.53|156
1736823300000|2025-01-14 02:55:00|95.24|94.74|95.37|94.87|95.47|94.97|95.23|94.73|144
1736823600000|2025-01-14 03:00:00|95.35|94.85|95.28|94.78|95.49|94.99|95.17|94.67|184
1736823900000|2025-01-14 03:05:00|95.27|94.77|95.32|94.82|95.41|94.91|95.21|94.71|164
1736824200000|2025-01-14 03:10:00|95.33|94.83|95.55|95.05|95.57|95.07|95.29|94.79|151
1736824500000|2025-01-14 03:15:00|95.54|95.04|95.62|95.12|95.7|95.2|95.46|94.96|165
1736824800000|2025-01-14 03:20:00|95.61|95.11|95.76|95.26|95.92|95.42|95.59|95.09|247
1736825100000|2025-01-14 03:25:00|95.77|95.27|95.82|95.32|95.93|95.43|95.68|95.18|214
1736825400000|2025-01-14 03:30:00|95.83|95.33|95.57|95.07|95.9|95.4|95.56|95.06|201
1736825700000|2025-01-14 03:35:00|95.55|95.05|95.5|95|95.64|95.14|95.45|94.95|148
1736826000000|2025-01-14 03:40:00|95.49|94.99|95.48|94.98|95.49|94.99|95.26|94.76|137
1736826300000|2025-01-14 03:45:00|95.49|94.99|95.4|94.9|95.54|95.04|95.31|94.81|162
1736826600000|2025-01-14 03:50:00|95.42|94.92|95.41|94.91|95.47|94.97|95.31|94.81|167
1736826900000|2025-01-14 03:55:00|95.4|94.9|95.39|94.89|95.45|94.95|95.31|94.81|124
1736827200000|2025-01-14 04:00:00|95.41|94.91|95.47|94.97|95.63|95.13|95.38|94.88|223
1736827500000|2025-01-14 04:05:00|95.46|94.96|95.52|95.02|95.6|95.1|95.44|94.94|163
1736827800000|2025-01-14 04:10:00|95.53|95.03|95.75|95.25|95.75|95.25|95.49|94.99|139
1736828100000|2025-01-14 04:15:00|95.76|95.26|95.75|95.25|96.06|95.56|95.7|95.2|150
1736828400000|2025-01-14 04:20:00|95.76|95.26|95.88|95.38|95.98|95.48|95.72|95.22|138
1736828700000|2025-01-14 04:25:00|95.9|95.4|95.61|95.11|95.92|95.42|95.59|95.09|121
1736829000000|2025-01-14 04:30:00|95.6|95.1|95.44|94.94|95.6|95.1|95.38|94.88|183
1736829300000|2025-01-14 04:35:00|95.46|94.96|95.62|95.12|95.64|95.14|95.39|94.89|160
1736829600000|2025-01-14 04:40:00|95.63|95.13|95.71|95.21|95.75|95.25|95.58|95.08|111
1736829900000|2025-01-14 04:45:00|95.7|95.2|95.9|95.4|95.92|95.42|95.69|95.19|135
1736830200000|2025-01-14 04:50:00|95.89|95.39|96.1|95.6|96.11|95.61|95.84|95.34|156
1736830500000|2025-01-14 04:55:00|96.09|95.59|96.13|95.63|96.29|95.79|96.01|95.51|147
1736830800000|2025-01-14 05:00:00|96.15|95.65|96.39|95.89|96.43|95.93|96.14|95.64|187
1736831100000|2025-01-14 05:05:00|96.38|95.88|96.73|96.23|96.74|96.24|96.36|95.86|218
1736831400000|2025-01-14 05:10:00|96.72|96.22|96.74|96.24|96.76|96.26|96.51|96.01|161
1736831700000|2025-01-14 05:15:00|96.73|96.23|96.53|96.03|96.77|96.27|96.37|95.87|236
1736832000000|2025-01-14 05:20:00|96.51|96.01|96.3|95.8|96.52|96.02|96.21|95.71|166
1736832300000|2025-01-14 05:25:00|96.32|95.82|96.41|95.91|96.47|95.97|96.32|95.82|144
1736832600000|2025-01-14 05:30:00|96.42|95.92|95.91|95.41|96.43|95.93|95.9|95.4|167
1736832900000|2025-01-14 05:35:00|95.89|95.39|95.93|95.43|95.98|95.48|95.83|95.33|118
1736833200000|2025-01-14 05:40:00|95.92|95.42|95.83|95.33|96.1|95.6|95.82|95.32|111
1736833500000|2025-01-14 05:45:00|95.81|95.31|95.51|95.01|95.82|95.32|95.51|95.01|90
1736833800000|2025-01-14 05:50:00|95.49|94.99|95.25|94.75|95.49|94.99|95.14|94.64|137
1736834100000|2025-01-14 05:55:00|95.26|94.76|95.13|94.63|95.28|94.78|95.08|94.58|92
1736834400000|2025-01-14 06:00:00|95.14|94.64|94.84|94.34|95.28|94.78|94.81|94.31|194
1736834700000|2025-01-14 06:05:00|94.85|94.35|95.03|94.53|95.07|94.57|94.81|94.31|202
1736835000000|2025-01-14 06:10:00|95.05|94.55|95.1|94.6|95.13|94.63|94.96|94.46|174
1736835300000|2025-01-14 06:15:00|95.11|94.61|95.71|95.21|95.75|95.25|95.1|94.6|211
1736835600000|2025-01-14 06:20:00|95.72|95.22|95.58|95.08|95.77|95.27|95.45|94.95|171
1736835900000|2025-01-14 06:25:00|95.61|95.11|95.8|95.3|95.88|95.38|95.61|95.11|164
1736836200000|2025-01-14 06:30:00|95.79|95.29|95.74|95.24|95.88|95.38|95.63|95.13|187
1736836500000|2025-01-14 06:35:00|95.76|95.26|95.94|95.44|95.96|95.46|95.75|95.25|168
1736836800000|2025-01-14 06:40:00|95.93|95.43|95.94|95.44|96.04|95.54|95.88|95.38|154
1736837100000|2025-01-14 06:45:00|95.93|95.43|95.82|95.32|95.96|95.46|95.74|95.24|177
1736837400000|2025-01-14 06:50:00|95.83|95.33|96.17|95.67|96.22|95.72|95.79|95.29|191
1736837700000|2025-01-14 06:55:00|96.19|95.69|96.32|95.82|96.33|95.83|96.13|95.63|122
1736838000000|2025-01-14 07:00:00|96.34|95.84|96.53|96.03|96.54|96.04|96.18|95.68|183
1736838300000|2025-01-14 07:05:00|96.46|95.96|96.76|96.26|96.76|96.26|96.46|95.96|132
1736838600000|2025-01-14 07:10:00|96.77|96.27|96.48|95.98|96.95|96.45|96.46|95.96|186
1736838900000|2025-01-14 07:15:00|96.49|95.99|96.16|95.66|96.51|96.01|96.11|95.61|218
1736839200000|2025-01-14 07:20:00|96.15|95.65|96.24|95.74|96.26|95.76|96|95.5|209
1736839500000|2025-01-14 07:25:00|96.23|95.73|96.28|95.78|96.32|95.82|96.15|95.65|166
1736839800000|2025-01-14 07:30:00|96.27|95.77|96.2|95.7|96.52|96.02|96.2|95.7|146
1736840100000|2025-01-14 07:35:00|96.17|95.67|96.14|95.64|96.23|95.73|96.08|95.58|128
1736840400000|2025-01-14 07:40:00|96.13|95.63|96.01|95.51|96.15|95.65|95.94|95.44|154
1736840700000|2025-01-14 07:45:00|96|95.5|95.95|95.45|96.19|95.69|95.89|95.39|184
1736841000000|2025-01-14 07:50:00|95.94|95.44|95.96|95.46|96.03|95.53|95.88|95.38|140
1736841300000|2025-01-14 07:55:00|95.95|95.45|95.94|95.44|96.02|95.52|95.9|95.4|109
1736841600000|2025-01-14 08:00:00|95.97|95.47|96.54|96.04|96.58|96.08|95.97|95.47|182
1736841900000|2025-01-14 08:05:00|96.56|96.06|96.42|95.92|96.63|96.13|96.39|95.89|187
1736842200000|2025-01-14 08:10:00|96.44|95.94|96.98|96.48|97.11|96.61|96.33|95.83|233
1736842500000|2025-01-14 08:15:00|97.03|96.53|97.14|96.64|97.38|96.88|96.87|96.37|258
1736842800000|2025-01-14 08:20:00|97.13|96.63|96.73|96.23|97.13|96.63|96.64|96.14|263
1736843100000|2025-01-14 08:25:00|96.72|96.22|96.85|96.35|96.9|96.4|96.59|96.09|258
1736843400000|2025-01-14 08:30:00|96.86|96.36|96.91|96.41|97.1|96.6|96.54|96.04|281
1736843700000|2025-01-14 08:35:00|96.89|96.39|96.98|96.48|97.08|96.58|96.76|96.26|223
1736844000000|2025-01-14 08:40:00|96.99|96.49|97|96.5|97.06|96.56|96.87|96.37|139
1736844300000|2025-01-14 08:45:00|96.99|96.49|97|96.5|97.26|96.76|96.99|96.49|169
1736844600000|2025-01-14 08:50:00|97.01|96.51|96.92|96.42|97.16|96.66|96.83|96.33|180
1736844900000|2025-01-14 08:55:00|96.93|96.43|96.86|96.36|96.97|96.47|96.8|96.3|122
1736845200000|2025-01-14 09:00:00|96.87|96.37|96.8|96.3|96.94|96.44|96.73|96.23|218
1736845500000|2025-01-14 09:05:00|96.79|96.29|96.95|96.45|97.07|96.57|96.72|96.22|218
1736845800000|2025-01-14 09:10:00|96.96|96.46|97.34|96.84|97.34|96.84|96.94|96.44|177
1736846100000|2025-01-14 09:15:00|97.33|96.83|97.5|97|97.51|97.01|97.14|96.64|188
1736846400000|2025-01-14 09:20:00|97.49|96.99|98.06|97.56|98.06|97.56|97.43|96.93|255
1736846700000|2025-01-14 09:25:00|98.07|97.57|98.42|97.92|98.67|98.17|98.07|97.57|254
1736847000000|2025-01-14 09:30:00|98.43|97.93|98.55|98.05|98.55|98.05|97.9|97.4|275
1736847300000|2025-01-14 09:35:00|98.54|98.04|98.69|98.19|98.93|98.43|98.34|97.84|302
1736847600000|2025-01-14 09:40:00|98.7|98.2|98.86|98.36|98.9|98.4|98.64|98.14|200
1736847900000|2025-01-14 09:45:00|98.81|98.31|99.14|98.64|99.14|98.64|98.63|98.13|249
1736848200000|2025-01-14 09:50:00|99.16|98.66|99.08|98.58|99.42|98.92|99.01|98.51|274
1736848500000|2025-01-14 09:55:00|99.07|98.57|98.79|98.29|99.15|98.65|98.69|98.19|258
1736848800000|2025-01-14 10:00:00|98.8|98.3|98.6|98.1|98.93|98.43|98.51|98.01|258
1736849100000|2025-01-14 10:05:00|98.62|98.12|98.1|97.6|98.63|98.13|98.09|97.59|271
1736849400000|2025-01-14 10:10:00|98.11|97.61|97.93|97.43|98.2|97.7|97.67|97.17|247
1736849700000|2025-01-14 10:15:00|97.94|97.44|98.1|97.6|98.24|97.74|97.62|97.12|288
1736850000000|2025-01-14 10:20:00|98.11|97.61|98.39|97.89|98.39|97.89|98.02|97.52|222
1736850300000|2025-01-14 10:25:00|98.4|97.9|98.21|97.71|98.4|97.9|98.04|97.54|218
1736850600000|2025-01-14 10:30:00|98.2|97.7|97.78|97.28|98.25|97.75|97.73|97.23|211
1736850900000|2025-01-14 10:35:00|97.79|97.29|97.7|97.2|97.93|97.43|97.66|97.16|205
1736851200000|2025-01-14 10:40:00|97.71|97.21|97.95|97.45|98.04|97.54|97.65|97.15|228
1736851500000|2025-01-14 10:45:00|97.94|97.44|97.43|96.93|97.94|97.44|97.43|96.93|220
1736851800000|2025-01-14 10:50:00|97.44|96.94|97.61|97.11|97.67|97.17|97.4|96.9|168
1736852100000|2025-01-14 10:55:00|97.6|97.1|97.52|97.02|97.6|97.1|97.27|96.77|177
1736852400000|2025-01-14 11:00:00|97.53|97.03|97.43|96.93|97.6|97.1|97.35|96.85|187
1736852700000|2025-01-14 11:05:00|97.45|96.95|97.29|96.79|97.5|97|97.12|96.62|183
1736853000000|2025-01-14 11:10:00|97.28|96.78|97.23|96.73|97.4|96.9|97.21|96.71|96
1736853300000|2025-01-14 11:15:00|97.22|96.72|96.96|96.46|97.37|96.87|96.96|96.46|160
1736853600000|2025-01-14 11:20:00|96.95|96.45|96.84|96.34|97.05|96.55|96.75|96.25|157
1736853900000|2025-01-14 11:25:00|96.83|96.33|97|96.5|97.1|96.6|96.8|96.3|161
1736854200000|2025-01-14 11:30:00|97.02|96.52|97.13|96.63|97.3|96.8|97.02|96.52|181
1736854500000|2025-01-14 11:35:00|97.12|96.62|96.77|96.27|97.23|96.73|96.77|96.27|120
1736854800000|2025-01-14 11:40:00|96.76|96.26|96.79|96.29|96.85|96.35|96.51|96.01|209
1736855100000|2025-01-14 11:45:00|96.78|96.28|96.73|96.23|96.82|96.32|96.66|96.16|195
1736855400000|2025-01-14 11:50:00|96.72|96.22|96.87|96.37|96.89|96.39|96.67|96.17|135
1736855700000|2025-01-14 11:55:00|96.86|96.36|96.92|96.42|97.04|96.54|96.81|96.31|132
1736856000000|2025-01-14 12:00:00|96.97|96.47|96.89|96.39|97.24|96.74|96.77|96.27|196
1736856300000|2025-01-14 12:05:00|96.88|96.38|96.71|96.21|96.89|96.39|96.64|96.14|160
1736856600000|2025-01-14 12:10:00|96.72|96.22|96.75|96.25|96.81|96.31|96.66|96.16|128
1736856900000|2025-01-14 12:15:00|96.76|96.26|96.61|96.11|96.76|96.26|96.47|95.97|168
1736857200000|2025-01-14 12:20:00|96.6|96.1|96.14|95.64|96.63|96.13|96.14|95.64|210
1736857500000|2025-01-14 12:25:00|96.13|95.63|96.43|95.93|96.56|96.06|96.12|95.62|176
1736857800000|2025-01-14 12:30:00|96.42|95.92|96.49|95.99|96.6|96.1|96.36|95.86|170
1736858100000|2025-01-14 12:35:00|96.5|96|96.67|96.17|96.67|96.17|96.49|95.99|119
1736858400000|2025-01-14 12:40:00|96.68|96.18|96.6|96.1|96.78|96.28|96.59|96.09|121
1736858700000|2025-01-14 12:45:00|96.61|96.11|96.88|96.38|96.89|96.39|96.61|96.11|127
1736859000000|2025-01-14 12:50:00|96.87|96.37|96.73|96.23|96.93|96.43|96.72|96.22|109
1736859300000|2025-01-14 12:55:00|96.72|96.22|96.35|95.85|96.72|96.22|96.33|95.83|185
1736859600000|2025-01-14 13:00:00|96.36|95.86|96.54|96.04|96.57|96.07|96.18|95.68|189
1736859900000|2025-01-14 13:05:00|96.55|96.05|96.15|95.65|96.64|96.14|96.12|95.62|215
1736860200000|2025-01-14 13:10:00|96.14|95.64|96.34|95.84|96.36|95.86|96.11|95.61|198
1736860500000|2025-01-14 13:15:00|96.33|95.83|96.1|95.6|96.45|95.95|95.98|95.48|208
1736860800000|2025-01-14 13:20:00|96.11|95.61|96.11|95.61|96.3|95.8|96.07|95.57|209
1736861100000|2025-01-14 13:25:00|96.13|95.63|96.17|95.67|96.24|95.74|95.93|95.43|203
1736861400000|2025-01-14 13:30:00|96.18|95.68|97.7|97.2|98.19|97.69|96.18|95.68|644
1736861700000|2025-01-14 13:35:00|97.65|97.15|97.53|97.03|97.85|97.35|97.3|96.8|440
1736862000000|2025-01-14 13:40:00|97.52|97.02|97.21|96.71|97.65|97.15|97.2|96.7|400
1736862300000|2025-01-14 13:45:00|97.22|96.72|97.81|97.31|98.21|97.71|97.19|96.69|441
1736862600000|2025-01-14 13:50:00|97.8|97.3|97.64|97.14|97.81|97.31|97.4|96.9|266
1736862900000|2025-01-14 13:55:00|97.63|97.13|97.6|97.1|97.88|97.38|97.46|96.96|235
1736863200000|2025-01-14 14:00:00|97.61|97.11|97.36|96.86|97.67|97.17|97.16|96.66|323
1736863500000|2025-01-14 14:05:00|97.37|96.87|97.23|96.73|97.51|97.01|97.18|96.68|241
1736863800000|2025-01-14 14:10:00|97.25|96.75|97.5|97|97.53|97.03|96.97|96.47|193
1736864100000|2025-01-14 14:15:00|97.49|96.99|97.94|97.44|98|97.5|97.47|96.97|201
1736864400000|2025-01-14 14:20:00|97.93|97.43|97.77|97.27|97.95|97.45|97.71|97.21|151
1736864700000|2025-01-14 14:25:00|97.78|97.28|98.09|97.59|98.17|97.67|97.74|97.24|185
1736865000000|2025-01-14 14:30:00|98.08|97.58|98.87|98.37|98.87|98.37|98.01|97.51|319
1736865300000|2025-01-14 14:35:00|98.88|98.38|99.64|99.14|100.1|99.6|98.88|98.38|362
1736865600000|2025-01-14 14:40:00|99.62|99.12|99.01|98.51|99.77|99.27|98.87|98.37|438
1736865900000|2025-01-14 14:45:00|99.02|98.52|98.56|98.06|99.04|98.54|98.31|97.81|349
1736866200000|2025-01-14 14:50:00|98.57|98.07|98.07|97.57|98.83|98.33|97.97|97.47|331
1736866500000|2025-01-14 14:55:00|98.06|97.56|98.11|97.61|98.3|97.8|97.87|97.37|304
1736866800000|2025-01-14 15:00:00|98.12|97.62|98.61|98.11|98.69|98.19|97.92|97.42|313
1736867100000|2025-01-14 15:05:00|98.58|98.08|98.87|98.37|98.97|98.47|98.27|97.77|253
1736867400000|2025-01-14 15:10:00|98.86|98.36|99.34|98.84|99.4|98.9|98.75|98.25|237
1736867700000|2025-01-14 15:15:00|99.35|98.85|98.94|98.44|99.4|98.9|98.94|98.44|260
1736868000000|2025-01-14 15:20:00|98.93|98.43|98.8|98.3|98.93|98.43|98.54|98.04|273
1736868300000|2025-01-14 15:25:00|98.79|98.29|98.88|98.38|98.88|98.38|98.67|98.17|198
1736868600000|2025-01-14 15:30:00|98.87|98.37|98.84|98.34|98.89|98.39|98.59|98.09|261
1736868900000|2025-01-14 15:35:00|98.85|98.35|98.94|98.44|99.26|98.76|98.85|98.35|300
1736869200000|2025-01-14 15:40:00|98.98|98.48|99.31|98.81|99.45|98.95|98.9|98.4|269
1736869500000|2025-01-14 15:45:00|99.3|98.8|98.89|98.39|99.3|98.8|98.73|98.23|254
1736869800000|2025-01-14 15:50:00|98.87|98.37|98.99|98.49|99.05|98.55|98.71|98.21|247
1736870100000|2025-01-14 15:55:00|98.98|98.48|98.57|98.07|98.98|98.48|98.57|98.07|215
1736870400000|2025-01-14 16:00:00|98.56|98.06|97.56|97.06|98.65|98.15|97.52|97.02|282
1736870700000|2025-01-14 16:05:00|97.57|97.07|97.79|97.29|98.09|97.59|97.51|97.01|313
1736871000000|2025-01-14 16:10:00|97.78|97.28|97.79|97.29|97.84|97.34|97.57|97.07|241
1736871300000|2025-01-14 16:15:00|97.77|97.27|97.62|97.12|98.01|97.51|97.53|97.03|279
1736871600000|2025-01-14 16:20:00|97.63|97.13|97.9|97.4|98|97.5|97.62|97.12|228
1736871900000|2025-01-14 16:25:00|97.91|97.41|97.85|97.35|98.39|97.89|97.85|97.35|222
1736872200000|2025-01-14 16:30:00|97.83|97.33|97.92|97.42|97.92|97.42|97.66|97.16|289
1736872500000|2025-01-14 16:35:00|97.93|97.43|97.68|97.18|97.98|97.48|97.58|97.08|200
1736872800000|2025-01-14 16:40:00|97.71|97.21|97.55|97.05|97.72|97.22|97.4|96.9|232
1736873100000|2025-01-14 16:45:00|97.56|97.06|97.45|96.95|97.73|97.23|97.3|96.8|198
1736873400000|2025-01-14 16:50:00|97.44|96.94|97.77|97.27|97.96|97.46|97.43|96.93|230
1736873700000|2025-01-14 16:55:00|97.78|97.28|97.97|97.47|98.04|97.54|97.77|97.27|206
1736874000000|2025-01-14 17:00:00|97.96|97.46|97.7|97.2|98.02|97.52|97.5|97|206
1736874300000|2025-01-14 17:05:00|97.71|97.21|98.4|97.9|98.4|97.9|97.7|97.2|214
1736874600000|2025-01-14 17:10:00|98.42|97.92|98.67|98.17|98.83|98.33|98.32|97.82|173
1736874900000|2025-01-14 17:15:00|98.63|98.13|99.18|98.68|99.42|98.92|98.63|98.13|232
1736875200000|2025-01-14 17:20:00|99.17|98.67|98.71|98.21|99.18|98.68|98.38|97.88|293
1736875500000|2025-01-14 17:25:00|98.7|98.2|99.29|98.79|99.32|98.82|98.54|98.04|211
1736875800000|2025-01-14 17:30:00|99.28|98.78|99.22|98.72|99.73|99.23|99.1|98.6|325
1736876100000|2025-01-14 17:35:00|99.21|98.71|99.46|98.96|99.46|98.96|98.98|98.48|372
1736876400000|2025-01-14 17:40:00|99.47|98.97|99.77|99.27|99.98|99.48|99.25|98.75|345
1736876700000|2025-01-14 17:45:00|99.76|99.26|99.58|99.08|100.03|99.53|99.52|99.02|404
1736877000000|2025-01-14 17:50:00|99.64|99.14|99.41|98.91|99.76|99.26|99.38|98.88|297
1736877300000|2025-01-14 17:55:00|99.4|98.9|99.54|99.04|99.54|99.04|99.16|98.66|201
1736877600000|2025-01-14 18:00:00|99.52|99.02|99.7|99.2|99.93|99.43|99.5|99|246
1736877900000|2025-01-14 18:05:00|99.69|99.19|100.14|99.64|100.57|100.07|99.69|99.19|338
1736878200000|2025-01-14 18:10:00|100.15|99.65|100.46|99.96|100.55|100.05|99.94|99.44|444
1736878500000|2025-01-14 18:15:00|100.43|99.93|100.32|99.82|100.75|100.25|100.2|99.7|323
1736878800000|2025-01-14 18:20:00|100.31|99.81|100.43|99.93|100.53|100.03|100.03|99.53|410
1736879100000|2025-01-14 18:25:00|100.45|99.95|100.66|100.16|100.86|100.36|100.4|99.9|376
1736879400000|2025-01-14 18:30:00|100.67|100.17|100.82|100.32|101.23|100.73|100.58|100.08|407
1736879700000|2025-01-14 18:35:00|100.83|100.33|101.31|100.81|101.42|100.92|100.81|100.31|370
1736880000000|2025-01-14 18:40:00|101.33|100.83|101.22|100.72|101.45|100.95|100.86|100.36|387
1736880300000|2025-01-14 18:45:00|101.21|100.71|100.85|100.35|101.23|100.73|100.75|100.25|294
1736880600000|2025-01-14 18:50:00|100.89|100.39|101.13|100.63|101.26|100.76|100.64|100.14|272
1736880900000|2025-01-14 18:55:00|101.15|100.65|100.73|100.23|101.23|100.73|100.6|100.1|215
1736881200000|2025-01-14 19:00:00|100.72|100.22|100.44|99.94|100.73|100.23|100.17|99.67|312
1736881500000|2025-01-14 19:05:00|100.43|99.93|100.56|100.06|100.81|100.31|100.38|99.88|299
1736881800000|2025-01-14 19:10:00|100.55|100.05|100.56|100.06|100.64|100.14|100.33|99.83|234
1736882100000|2025-01-14 19:15:00|100.57|100.07|100.35|99.85|100.79|100.29|100.23|99.73|231
1736882400000|2025-01-14 19:20:00|100.34|99.84|100.42|99.92|100.53|100.03|100.27|99.77|186
1736882700000|2025-01-14 19:25:00|100.4|99.9|100.33|99.83|100.45|99.95|100.25|99.75|171
1736883000000|2025-01-14 19:30:00|100.37|99.87|100.1|99.6|100.39|99.89|99.91|99.41|211
1736883300000|2025-01-14 19:35:00|100.11|99.61|100.54|100.04|100.54|100.04|100.11|99.61|247
1736883600000|2025-01-14 19:40:00|100.55|100.05|100.55|100.05|100.94|100.44|100.41|99.91|295
1736883900000|2025-01-14 19:45:00|100.56|100.06|100.35|99.85|100.61|100.11|100.26|99.76|233
1736884200000|2025-01-14 19:50:00|100.36|99.86|100.22|99.72|100.47|99.97|100.18|99.68|237
1736884500000|2025-01-14 19:55:00|100.21|99.71|100.03|99.53|100.37|99.87|99.96|99.46|217
1736884800000|2025-01-14 20:00:00|100.02|99.52|99.24|98.74|100.16|99.66|99.11|98.61|258
1736885100000|2025-01-14 20:05:00|99.22|98.72|99.31|98.81|99.46|98.96|99.08|98.58|271
1736885400000|2025-01-14 20:10:00|99.29|98.79|99.39|98.89|99.59|99.09|99.24|98.74|241
1736885700000|2025-01-14 20:15:00|99.4|98.9|99.96|99.46|99.96|99.46|99.4|98.9|254
1736886000000|2025-01-14 20:20:00|99.97|99.47|100.25|99.75|100.26|99.76|99.83|99.33|266
1736886300000|2025-01-14 20:25:00|100.24|99.74|100.14|99.64|100.32|99.82|99.95|99.45|181
1736886600000|2025-01-14 20:30:00|100.13|99.63|99.79|99.29|100.16|99.66|99.61|99.11|194
1736886900000|2025-01-14 20:35:00|99.78|99.28|99.59|99.09|99.82|99.32|99.58|99.08|166
1736887200000|2025-01-14 20:40:00|99.58|99.08|99.7|99.2|99.72|99.22|99.47|98.97|146
1736887500000|2025-01-14 20:45:00|99.71|99.21|99.83|99.33|99.96|99.46|99.66|99.16|185
1736887800000|2025-01-14 20:50:00|99.84|99.34|99.79|99.29|99.99|99.49|99.62|99.12|166
1736888100000|2025-01-14 20:55:00|99.76|99.26|100.05|99.55|100.1|99.6|99.7|99.2|156
1736888400000|2025-01-14 21:00:00|100.04|99.54|100.05|99.55|100.18|99.68|99.73|99.23|166
1736888700000|2025-01-14 21:05:00|100.04|99.54|100.12|99.62|100.28|99.78|99.89|99.39|256
1736889000000|2025-01-14 21:10:00|100.11|99.61|99.96|99.46|100.11|99.61|99.85|99.35|150
1736889300000|2025-01-14 21:15:00|99.97|99.47|100.23|99.73|100.27|99.77|99.86|99.36|187
1736889600000|2025-01-14 21:20:00|100.24|99.74|100.05|99.55|100.24|99.74|99.93|99.43|140
1736889900000|2025-01-14 21:25:00|100.04|99.54|100.01|99.51|100.11|99.61|99.9|99.4|95
1736890200000|2025-01-14 21:30:00|100|99.5|99.81|99.31|100.02|99.52|99.63|99.13|142
1736890500000|2025-01-14 21:35:00|99.8|99.3|99.48|98.98|99.82|99.32|99.47|98.97|137
1736890800000|2025-01-14 21:40:00|99.47|98.97|99.51|99.01|99.51|99.01|99.37|98.87|76
1736891100000|2025-01-14 21:45:00|99.52|99.02|99.62|99.12|99.66|99.16|99.45|98.95|125
1736891400000|2025-01-14 21:50:00|99.6|99.1|99.68|99.18|99.76|99.26|99.6|99.1|71
1736891700000|2025-01-14 21:55:00|99.69|99.19|99.82|99.32|99.82|99.32|99.62|99.12|76
1736892000000|2025-01-14 22:00:00|99.89|99.39|99.91|99.41|99.93|99.43|99.75|99.25|83
1736892300000|2025-01-14 22:05:00|99.9|99.4|99.85|99.35|99.91|99.41|99.63|99.13|74
1736892600000|2025-01-14 22:10:00|99.83|99.33|99.58|99.08|99.86|99.36|99.58|99.08|70
1736892900000|2025-01-14 22:15:00|99.55|99.05|99.7|99.2|99.7|99.2|99.53|99.03|82
1736893200000|2025-01-14 22:20:00|99.68|99.18|99.75|99.25|99.76|99.26|99.57|99.07|55
1736893500000|2025-01-14 22:25:00|99.76|99.26|99.91|99.41|99.91|99.41|99.76|99.26|51
1736893800000|2025-01-14 22:30:00|99.92|99.42|99.68|99.18|99.95|99.45|99.68|99.18|44
1736894100000|2025-01-14 22:35:00|99.7|99.2|99.85|99.35|99.85|99.35|99.7|99.2|28
1736894400000|2025-01-14 22:40:00|99.84|99.34|99.79|99.29|99.85|99.35|99.77|99.27|77
1736894700000|2025-01-14 22:45:00|99.8|99.3|99.88|99.38|99.89|99.39|99.76|99.26|70
1736895000000|2025-01-14 22:50:00|99.89|99.39|99.89|99.39|99.92|99.42|99.79|99.29|84
1736895300000|2025-01-14 22:55:00|99.9|99.4|100.1|99.6|100.16|99.66|99.9|99.4|96
1736895600000|2025-01-14 23:00:00|100.13|99.63|99.93|99.43|100.18|99.68|99.79|99.29|133
1736895900000|2025-01-14 23:05:00|99.94|99.44|99.95|99.45|100.09|99.59|99.94|99.44|119
1736896200000|2025-01-14 23:10:00|99.94|99.44|99.87|99.37|100.01|99.51|99.79|99.29|99
1736896500000|2025-01-14 23:15:00|99.9|99.4|100.21|99.71|100.21|99.71|99.88|99.38|90
1736896800000|2025-01-14 23:20:00|100.2|99.7|100.23|99.73|100.29|99.79|100.17|99.67|158
1736897100000|2025-01-14 23:25:00|100.24|99.74|100.09|99.59|100.31|99.81|100.04|99.54|62
1736897400000|2025-01-14 23:30:00|100.1|99.6|100.19|99.69|100.39|99.89|100.08|99.58|114
1736897700000|2025-01-14 23:35:00|100.17|99.67|99.86|99.36|100.17|99.67|99.86|99.36|56
1736898000000|2025-01-14 23:40:00|99.85|99.35|100.05|99.55|100.12|99.62|99.81|99.31|78
1736898300000|2025-01-14 23:45:00|100.04|99.54|99.76|99.26|100.13|99.63|99.76|99.26|92
1736898600000|2025-01-14 23:50:00|99.75|99.25|99.8|99.3|99.91|99.41|99.67|99.17|102
1736898900000|2025-01-14 23:55:00|99.82|99.32|100.09|99.59|100.09|99.59|99.82|99.32|74
1736899200000|2025-01-15 00:00:00|100.1|99.6|100.17|99.67|100.53|100.03|100.1|99.6|321
1736899500000|2025-01-15 00:05:00|100.16|99.66|100.09|99.59|100.62|100.12|99.98|99.48|369
1736899800000|2025-01-15 00:10:00|100.1|99.6|99.89|99.39|100.12|99.62|99.62|99.12|289
1736900100000|2025-01-15 00:15:00|99.88|99.38|99.9|99.4|100.18|99.68|99.82|99.32|258
1736900400000|2025-01-15 00:20:00|99.88|99.38|100.38|99.88|100.39|99.89|99.83|99.33|243
1736900700000|2025-01-15 00:25:00|100.37|99.87|100.51|100.01|100.73|100.23|100.21|99.71|379
1736901000000|2025-01-15 00:30:00|100.52|100.02|100.1|99.6|100.62|100.12|100.1|99.6|400
1736901300000|2025-01-15 00:35:00|100.12|99.62|100.01|99.51|100.13|99.63|99.79|99.29|355
1736901600000|2025-01-15 00:40:00|99.99|99.49|100.17|99.67|100.32|99.82|99.73|99.23|365
1736901900000|2025-01-15 00:45:00|100.16|99.66|100.32|99.82|100.43|99.93|99.91|99.41|278
1736902200000|2025-01-15 00:50:00|100.35|99.85|100.12|99.62|100.39|99.89|100.02|99.52|247
1736902500000|2025-01-15 00:55:00|100.13|99.63|100.01|99.51|100.31|99.81|100.01|99.51|176
1736902800000|2025-01-15 01:00:00|100|99.5|99.9|99.4|100.26|99.76|99.81|99.31|271
1736903100000|2025-01-15 01:05:00|99.91|99.41|100.1|99.6|100.19|99.69|99.86|99.36|210
1736903400000|2025-01-15 01:10:00|100.11|99.61|99.7|99.2|100.27|99.77|99.7|99.2|242
1736903700000|2025-01-15 01:15:00|99.69|99.19|99.21|98.71|99.86|99.36|99.2|98.7|239
1736904000000|2025-01-15 01:20:00|99.2|98.7|99.67|99.17|99.7|99.2|99.14|98.64|257
1736904300000|2025-01-15 01:25:00|99.69|99.19|100.95|100.45|100.95|100.45|99.68|99.18|329
1736904600000|2025-01-15 01:30:00|100.94|100.44|101.77|101.27|101.84|101.34|100.72|100.22|725
1736904900000|2025-01-15 01:35:00|101.7|101.2|101.67|101.17|102.21|101.71|101.15|100.65|814
1736905200000|2025-01-15 01:40:00|101.65|101.15|102.43|101.93|102.67|102.17|101.57|101.07|709
1736905500000|2025-01-15 01:45:00|102.48|101.98|102.27|101.77|102.81|102.31|102.03|101.53|664
1736905800000|2025-01-15 01:50:00|102.29|101.79|102.55|102.05|102.61|102.11|101.72|101.22|697
1736906100000|2025-01-15 01:55:00|102.54|102.04|102.15|101.65|102.89|102.39|102.06|101.56|508
1736906400000|2025-01-15 02:00:00|102.16|101.66|102.9|102.4|103.04|102.54|101.89|101.39|698
1736906700000|2025-01-15 02:05:00|102.89|102.39|102.52|102.02|103.07|102.57|102.32|101.82|698
1736907000000|2025-01-15 02:10:00|102.54|102.04|102.81|102.31|102.83|102.33|102.24|101.74|600
1736907300000|2025-01-15 02:15:00|102.83|102.33|102.87|102.37|103.22|102.72|102.54|102.04|515
1736907600000|2025-01-15 02:20:00|102.9|102.4|102.44|101.94|102.9|102.4|102.26|101.76|502
1736907900000|2025-01-15 02:25:00|102.45|101.95|101.82|101.32|102.49|101.99|101.8|101.3|406
1736908200000|2025-01-15 02:30:00|101.81|101.31|101.41|100.91|101.96|101.46|101.23|100.73|562
1736908500000|2025-01-15 02:35:00|101.42|100.92|101.66|101.16|101.79|101.29|101.24|100.74|556
1736908800000|2025-01-15 02:40:00|101.65|101.15|101.85|101.35|102.03|101.53|101.49|100.99|458
1736909100000|2025-01-15 02:45:00|101.86|101.36|103.28|102.78|103.39|102.89|101.75|101.25|509
1736909400000|2025-01-15 02:50:00|103.27|102.77|103.34|102.84|103.71|103.21|103.14|102.64|429
1736909700000|2025-01-15 02:55:00|103.39|102.89|103.1|102.6|103.82|103.32|103.07|102.57|457
1736910000000|2025-01-15 03:00:00|103.08|102.58|102.56|102.06|103.35|102.85|102.55|102.05|536
1736910300000|2025-01-15 03:05:00|102.55|102.05|102.36|101.86|102.55|102.05|102.05|101.55|385
1736910600000|2025-01-15 03:10:00|102.38|101.88|102.65|102.15|102.86|102.36|102.17|101.67|532
1736910900000|2025-01-15 03:15:00|102.66|102.16|102.08|101.58|103.03|102.53|102.06|101.56|415
1736911200000|2025-01-15 03:20:00|102.07|101.57|102.11|101.61|102.26|101.76|101.73|101.23|388
1736911500000|2025-01-15 03:25:00|102.12|101.62|101.94|101.44|102.2|101.7|101.75|101.25|291
1736911800000|2025-01-15 03:30:00|101.93|101.43|102.31|101.81|102.57|102.07|101.89|101.39|329
1736912100000|2025-01-15 03:35:00|102.32|101.82|102.26|101.76|102.6|102.1|102.19|101.69|277
1736912400000|2025-01-15 03:40:00|102.25|101.75|101.84|101.34|102.25|101.75|101.77|101.27|191
1736912700000|2025-01-15 03:45:00|101.87|101.37|101.8|101.3|101.93|101.43|101.5|101|237
1736913000000|2025-01-15 03:50:00|101.82|101.32|102.35|101.85|102.35|101.85|101.79|101.29|290
1736913300000|2025-01-15 03:55:00|102.33|101.83|102.66|102.16|102.73|102.23|102.29|101.79|200
1736913600000|2025-01-15 04:00:00|102.67|102.17|103.77|103.27|103.92|103.42|102.67|102.17|578
1736913900000|2025-01-15 04:05:00|103.78|103.28|102.97|102.47|103.81|103.31|102.75|102.25|474
1736914200000|2025-01-15 04:10:00|102.94|102.44|102.45|101.95|102.99|102.49|102.4|101.9|356
1736914500000|2025-01-15 04:15:00|102.46|101.96|101.96|101.46|102.55|102.05|101.95|101.45|309
1736914800000|2025-01-15 04:20:00|101.98|101.48|102.2|101.7|102.31|101.81|101.98|101.48|328
1736915100000|2025-01-15 04:25:00|102.21|101.71|102.26|101.76|102.64|102.14|102.13|101.63|368
1736915400000|2025-01-15 04:30:00|102.23|101.73|102.12|101.62|102.34|101.84|102.1|101.6|322
1736915700000|2025-01-15 04:35:00|102.13|101.63|102.07|101.57|102.4|101.9|102.07|101.57|232
1736916000000|2025-01-15 04:40:00|102.03|101.53|101.94|101.44|102.07|101.57|101.72|101.22|243
1736916300000|2025-01-15 04:45:00|101.95|101.45|101.65|101.15|101.99|101.49|101.65|101.15|230
1736916600000|2025-01-15 04:50:00|101.66|101.16|102.21|101.71|102.28|101.78|101.66|101.16|207
1736916900000|2025-01-15 04:55:00|102.22|101.72|102.25|101.75|102.48|101.98|102.2|101.7|157
1736917200000|2025-01-15 05:00:00|102.24|101.74|102.57|102.07|102.63|102.13|102.17|101.67|263
1736917500000|2025-01-15 05:05:00|102.55|102.05|102.11|101.61|102.78|102.28|102.11|101.61|341
1736917800000|2025-01-15 05:10:00|102.13|101.63|102.2|101.7|102.49|101.99|101.83|101.33|354
1736918100000|2025-01-15 05:15:00|102.19|101.69|101.86|101.36|102.19|101.69|101.67|101.17|294
1736918400000|2025-01-15 05:20:00|101.89|101.39|102.14|101.64|102.37|101.87|101.89|101.39|245
1736918700000|2025-01-15 05:25:00|102.15|101.65|102.02|101.52|102.22|101.72|101.95|101.45|208
1736919000000|2025-01-15 05:30:00|102.01|101.51|102.36|101.86|102.53|102.03|101.88|101.38|261
1736919300000|2025-01-15 05:35:00|102.35|101.85|102.29|101.79|102.51|102.01|102.15|101.65|264
1736919600000|2025-01-15 05:40:00|102.3|101.8|102.13|101.63|102.41|101.91|102|101.5|231
1736919900000|2025-01-15 05:45:00|102.12|101.62|102.65|102.15|102.67|102.17|102.09|101.59|276
1736920200000|2025-01-15 05:50:00|102.66|102.16|102.64|102.14|102.69|102.19|102.36|101.86|240
1736920500000|2025-01-15 05:55:00|102.67|102.17|102.56|102.06|102.68|102.18|102.3|101.8|204
1736920800000|2025-01-15 06:00:00|102.55|102.05|102.15|101.65|102.67|102.17|102.13|101.63|270
1736921100000|2025-01-15 06:05:00|102.14|101.64|101.9|101.4|102.17|101.67|101.7|101.2|273
1736921400000|2025-01-15 06:10:00|101.88|101.38|102.15|101.65|102.26|101.76|101.71|101.21|260
1736921700000|2025-01-15 06:15:00|102.14|101.64|101.98|101.48|102.5|102|101.89|101.39|300
1736922000000|2025-01-15 06:20:00|101.96|101.46|102.2|101.7|102.43|101.93|101.93|101.43|240
1736922300000|2025-01-15 06:25:00|102.21|101.71|101.87|101.37|102.25|101.75|101.86|101.36|209
1736922600000|2025-01-15 06:30:00|101.88|101.38|102.1|101.6|102.13|101.63|101.87|101.37|288
1736922900000|2025-01-15 06:35:00|102.08|101.58|102.38|101.88|102.46|101.96|102.04|101.54|276
1736923200000|2025-01-15 06:40:00|102.49|101.99|102.68|102.18|102.76|102.26|102.46|101.96|247
1736923500000|2025-01-15 06:45:00|102.69|102.19|103.05|102.55|103.1|102.6|102.55|102.05|304
1736923800000|2025-01-15 06:50:00|103.04|102.54|103.41|102.91|103.59|103.09|103.04|102.54|363
1736924100000|2025-01-15 06:55:00|103.4|102.9|103.22|102.72|103.49|102.99|103.12|102.62|304
1736924400000|2025-01-15 07:00:00|103.21|102.71|103.52|103.02|103.68|103.18|103.06|102.56|371
1736924700000|2025-01-15 07:05:00|103.51|103.01|104.09|103.59|104.15|103.65|103.51|103.01|303
1736925000000|2025-01-15 07:10:00|104.1|103.6|104.39|103.89|104.46|103.96|104.09|103.59|299
1736925300000|2025-01-15 07:15:00|104.4|103.9|105.25|104.75|105.25|104.75|104.4|103.9|488
1736925600000|2025-01-15 07:20:00|105.31|104.81|105.3|104.8|105.39|104.89|105.24|104.74|367
1736925900000|2025-01-15 07:25:00|105.29|104.79|105.25|104.75|105.29|104.79|104.83|104.33|397
1736926200000|2025-01-15 07:30:00|105.26|104.76|104.8|104.3|105.39|104.89|104.74|104.24|312
1736926500000|2025-01-15 07:35:00|104.79|104.29|104.29|103.79|104.85|104.35|104.2|103.7|383
1736926800000|2025-01-15 07:40:00|104.3|103.8|105.33|104.83|105.63|105.13|104.22|103.72|430
1736927100000|2025-01-15 07:45:00|105.34|104.84|105.93|105.43|105.98|105.48|105.24|104.74|566
1736927400000|2025-01-15 07:50:00|105.94|105.44|105.39|104.89|106.07|105.57|105.31|104.81|558
1736927700000|2025-01-15 07:55:00|105.37|104.87|105.44|104.94|105.7|105.2|105.31|104.81|533
1736928000000|2025-01-15 08:00:00|105.45|104.95|105.16|104.66|105.71|105.21|105|104.5|601
1736928300000|2025-01-15 08:05:00|105.18|104.68|104.89|104.39|105.2|104.7|104.66|104.16|436
1736928600000|2025-01-15 08:10:00|104.88|104.38|105.03|104.53|105.31|104.81|104.84|104.34|351
1736928900000|2025-01-15 08:15:00|105.04|104.54|105.22|104.72|105.33|104.83|104.61|104.11|466
1736929200000|2025-01-15 08:20:00|105.23|104.73|105.19|104.69|105.44|104.94|105|104.5|337
1736929500000|2025-01-15 08:25:00|105.18|104.68|105.78|105.28|105.79|105.29|105.15|104.65|398
1736929800000|2025-01-15 08:30:00|105.77|105.27|106.07|105.57|106.09|105.59|105.55|105.05|378
1736930100000|2025-01-15 08:35:00|106.06|105.56|105.99|105.49|106.25|105.75|105.72|105.22|370
1736930400000|2025-01-15 08:40:00|106.01|105.51|105.48|104.98|106.03|105.53|105.31|104.81|345
1736930700000|2025-01-15 08:45:00|105.46|104.96|105.41|104.91|105.63|105.13|105.11|104.61|361
1736931000000|2025-01-15 08:50:00|105.4|104.9|105.08|104.58|105.41|104.91|104.94|104.44|393
1736931300000|2025-01-15 08:55:00|105.16|104.66|104.84|104.34|105.22|104.72|104.8|104.3|369
1736931600000|2025-01-15 09:00:00|104.83|104.33|104.58|104.08|105.11|104.61|104.53|104.03|433
1736931900000|2025-01-15 09:05:00|104.57|104.07|104.5|104|104.82|104.32|104.34|103.84|467
1736932200000|2025-01-15 09:10:00|104.53|104.03|104.57|104.07|105.02|104.52|104.5|104|456
1736932500000|2025-01-15 09:15:00|104.66|104.16|104.64|104.14|104.92|104.42|104.61|104.11|285
1736932800000|2025-01-15 09:20:00|104.65|104.15|104.32|103.82|104.85|104.35|104.32|103.82|308
1736933100000|2025-01-15 09:25:00|104.33|103.83|103.81|103.31|104.34|103.84|103.8|103.3|489
1736933400000|2025-01-15 09:30:00|103.82|103.32|104.34|103.84|104.43|103.93|103.81|103.31|558
1736933700000|2025-01-15 09:35:00|104.33|103.83|103.8|103.3|104.41|103.91|103.76|103.26|423
1736934000000|2025-01-15 09:40:00|103.81|103.31|103.52|103.02|104|103.5|103.48|102.98|412
1736934300000|2025-01-15 09:45:00|103.46|102.96|102.55|102.05|103.65|103.15|102.54|102.04|527
1736934600000|2025-01-15 09:50:00|102.56|102.06|102.17|101.67|102.56|102.06|101.94|101.44|597
1736934900000|2025-01-15 09:55:00|102.18|101.68|101.79|101.29|102.28|101.78|101.45|100.95|505
1736935200000|2025-01-15 10:00:00|101.81|101.31|102.46|101.96|102.48|101.98|101.81|101.31|424
1736935500000|2025-01-15 10:05:00|102.44|101.94|102.28|101.78|102.67|102.17|102.22|101.72|344
1736935800000|2025-01-15 10:10:00|102.29|101.79|102.17|101.67|102.37|101.87|101.99|101.49|292
1736936100000|2025-01-15 10:15:00|102.16|101.66|102|101.5|102.33|101.83|101.81|101.31|254
1736936400000|2025-01-15 10:20:00|101.99|101.49|102.53|102.03|102.55|102.05|101.99|101.49|217
1736936700000|2025-01-15 10:25:00|102.52|102.02|102.6|102.1|102.64|102.14|102.39|101.89|286
1736937000000|2025-01-15 10:30:00|102.59|102.09|102.34|101.84|102.61|102.11|102.33|101.83|282
1736937300000|2025-01-15 10:35:00|102.35|101.85|102.21|101.71|102.37|101.87|102.12|101.62|271
1736937600000|2025-01-15 10:40:00|102.08|101.58|101.8|101.3|102.08|101.58|101.59|101.09|230
1736937900000|2025-01-15 10:45:00|101.79|101.29|102.07|101.57|102.17|101.67|101.77|101.27|213
1736938200000|2025-01-15 10:50:00|102.06|101.56|101.78|101.28|102.07|101.57|101.73|101.23|190
1736938500000|2025-01-15 10:55:00|101.77|101.27|101.76|101.26|101.84|101.34|101.49|100.99|195
1736938800000|2025-01-15 11:00:00|101.75|101.25|101.16|100.66|101.83|101.33|101.12|100.62|280
1736939100000|2025-01-15 11:05:00|101.15|100.65|100.47|99.97|101.43|100.93|100.41|99.91|436
1736939400000|2025-01-15 11:10:00|100.48|99.98|100.65|100.15|100.79|100.29|100.39|99.89|449
1736939700000|2025-01-15 11:15:00|100.6|100.1|100.03|99.53|100.84|100.34|99.98|99.48|510
1736940000000|2025-01-15 11:20:00|100.07|99.57|99.74|99.24|100.44|99.94|99.73|99.23|435
1736940300000|2025-01-15 11:25:00|99.73|99.23|100.33|99.83|100.38|99.88|99.72|99.22|391
1736940600000|2025-01-15 11:30:00|100.34|99.84|100.42|99.92|100.61|100.11|100|99.5|467
1736940900000|2025-01-15 11:35:00|100.38|99.88|100.52|100.02|100.7|100.2|100.18|99.68|395
1736941200000|2025-01-15 11:40:00|100.51|100.01|100.38|99.88|100.61|100.11|100.31|99.81|244
1736941500000|2025-01-15 11:45:00|100.36|99.86|100.67|100.17|100.85|100.35|100.28|99.78|395
1736941800000|2025-01-15 11:50:00|100.69|100.19|100.69|100.19|100.87|100.37|100.52|100.02|289
1736942100000|2025-01-15 11:55:00|100.7|100.2|100.65|100.15|100.71|100.21|100.47|99.97|193
1736942400000|2025-01-15 12:00:00|100.66|100.16|100.29|99.79|100.91|100.41|99.93|99.43|382
1736942700000|2025-01-15 12:05:00|100.27|99.77|100.29|99.79|100.75|100.25|100.21|99.71|440
1736943000000|2025-01-15 12:10:00|100.3|99.8|100.27|99.77|100.33|99.83|100.01|99.51|267
1736943300000|2025-01-15 12:15:00|100.28|99.78|100.06|99.56|100.47|99.97|100.01|99.51|299
1736943600000|2025-01-15 12:20:00|100.08|99.58|99.94|99.44|100.18|99.68|99.75|99.25|265
1736943900000|2025-01-15 12:25:00|99.95|99.45|99.79|99.29|100|99.5|99.59|99.09|221
1736944200000|2025-01-15 12:30:00|99.81|99.31|100.28|99.78|100.46|99.96|99.81|99.31|280
1736944500000|2025-01-15 12:35:00|100.29|99.79|100.67|100.17|100.71|100.21|100.21|99.71|320
1736944800000|2025-01-15 12:40:00|100.66|100.16|100.67|100.17|100.84|100.34|100.54|100.04|451
1736945100000|2025-01-15 12:45:00|100.66|100.16|100.25|99.75|100.69|100.19|100.19|99.69|339
1736945400000|2025-01-15 12:50:00|100.27|99.77|100.33|99.83|100.38|99.88|100.2|99.7|218
1736945700000|2025-01-15 12:55:00|100.25|99.75|100.36|99.86|100.4|99.9|100.23|99.73|195
1736946000000|2025-01-15 13:00:00|100.35|99.85|101.31|100.81|101.37|100.87|100.33|99.83|405
1736946300000|2025-01-15 13:05:00|101.3|100.8|101.17|100.67|101.3|100.8|100.96|100.46|288
1736946600000|2025-01-15 13:10:00|101.21|100.71|101.04|100.54|101.4|100.9|101.02|100.52|296
1736946900000|2025-01-15 13:15:00|101.05|100.55|101.05|100.55|101.14|100.64|100.71|100.21|349
1736947200000|2025-01-15 13:20:00|101.04|100.54|101.9|101.4|102.06|101.56|101.04|100.54|298
1736947500000|2025-01-15 13:25:00|101.91|101.41|101.57|101.07|102.37|101.87|101.55|101.05|493
1736947800000|2025-01-15 13:30:00|101.56|101.06|106.68|106.18|107.37|106.87|101.52|101.02|1005
1736948100000|2025-01-15 13:35:00|106.61|106.11|105.16|104.66|106.61|106.11|104.45|103.95|942
1736948400000|2025-01-15 13:40:00|105.17|104.67|105.01|104.51|105.29|104.79|104|103.5|875
1736948700000|2025-01-15 13:45:00|104.97|104.47|105.41|104.91|105.43|104.93|104.81|104.31|793
1736949000000|2025-01-15 13:50:00|105.42|104.92|104.98|104.48|105.64|105.14|104.62|104.12|724
1736949300000|2025-01-15 13:55:00|104.99|104.49|105.42|104.92|105.77|105.27|104.97|104.47|684
1736949600000|2025-01-15 14:00:00|105.4|104.9|105.59|105.09|106.08|105.58|104.83|104.33|780
1736949900000|2025-01-15 14:05:00|105.61|105.11|105.46|104.96|105.71|105.21|105.24|104.74|713
1736950200000|2025-01-15 14:10:00|105.45|104.95|105.12|104.62|105.65|105.15|104.67|104.17|703
1736950500000|2025-01-15 14:15:00|105.11|104.61|104.57|104.07|105.23|104.73|103.97|103.47|787
1736950800000|2025-01-15 14:20:00|104.58|104.08|104.65|104.15|104.96|104.46|104.52|104.02|528
1736951100000|2025-01-15 14:25:00|104.66|104.16|104.19|103.69|104.7|104.2|103.97|103.47|496
1736951400000|2025-01-15 14:30:00|104.18|103.68|104.54|104.04|105.08|104.58|104.14|103.64|679
1736951700000|2025-01-15 14:35:00|104.57|104.07|104.73|104.23|104.99|104.49|104.19|103.69|590
1736952000000|2025-01-15 14:40:00|104.74|104.24|104.79|104.29|104.9|104.4|104.48|103.98|426
1736952300000|2025-01-15 14:45:00|104.78|104.28|105.33|104.83|105.42|104.92|104.65|104.15|430
1736952600000|2025-01-15 14:50:00|105.34|104.84|105.36|104.86|105.67|105.17|105.25|104.75|436
1736952900000|2025-01-15 14:55:00|105.32|104.82|105.49|104.99|105.68|105.18|105.08|104.58|345
1736953200000|2025-01-15 15:00:00|105.51|105.01|105.8|105.3|106.29|105.79|105.36|104.86|615
1736953500000|2025-01-15 15:05:00|105.77|105.27|105.27|104.77|105.92|105.42|105.1|104.6|527
1736953800000|2025-01-15 15:10:00|105.26|104.76|106.99|106.49|106.99|106.49|105.09|104.59|697
1736954100000|2025-01-15 15:15:00|106.98|106.48|106.27|105.77|107.78|107.28|106.19|105.69|766
1736954400000|2025-01-15 15:20:00|106.29|105.79|106.82|106.32|106.92|106.42|106.08|105.58|714
1736954700000|2025-01-15 15:25:00|106.84|106.34|107.9|107.4|107.91|107.41|106.63|106.13|632
1736955000000|2025-01-15 15:30:00|107.92|107.42|107.25|106.75|107.92|107.42|106.75|106.25|813
1736955300000|2025-01-15 15:35:00|107.24|106.74|107.43|106.93|108|107.5|107.11|106.61|717
1736955600000|2025-01-15 15:40:00|107.46|106.96|107.3|106.8|107.54|107.04|107.11|106.61|524
1736955900000|2025-01-15 15:45:00|107.29|106.79|107.03|106.53|107.45|106.95|106.72|106.22|529
1736956200000|2025-01-15 15:50:00|107.04|106.54|106.62|106.12|107.13|106.63|106.46|105.96|400
1736956500000|2025-01-15 15:55:00|106.63|106.13|106.81|106.31|107.11|106.61|106.62|106.12|564
1736956800000|2025-01-15 16:00:00|106.8|106.3|108.02|107.52|108.15|107.65|106.8|106.3|619
1736957100000|2025-01-15 16:05:00|108.01|107.51|108.35|107.85|108.45|107.95|107.73|107.23|591
1736957400000|2025-01-15 16:10:00|108.38|107.88|108.3|107.8|108.59|108.09|108.17|107.67|459
1736957700000|2025-01-15 16:15:00|108.35|107.85|107.24|106.74|108.56|108.06|106.93|106.43|516
1736958000000|2025-01-15 16:20:00|107.25|106.75|106.97|106.47|107.48|106.98|106.81|106.31|547
1736958300000|2025-01-15 16:25:00|106.96|106.46|107.31|106.81|107.35|106.85|106.85|106.35|423
1736958600000|2025-01-15 16:30:00|107.32|106.82|106.34|105.84|107.33|106.83|106.31|105.81|459
1736958900000|2025-01-15 16:35:00|106.35|105.85|107|106.5|107|106.5|106.13|105.63|513
1736959200000|2025-01-15 16:40:00|107.01|106.51|106.57|106.07|107.02|106.52|106.4|105.9|434
1736959500000|2025-01-15 16:45:00|106.56|106.06|106.43|105.93|106.69|106.19|106.14|105.64|378
1736959800000|2025-01-15 16:50:00|106.44|105.94|106.36|105.86|106.56|106.06|106.12|105.62|386
1736960100000|2025-01-15 16:55:00|106.35|105.85|105.75|105.25|106.35|105.85|105.58|105.08|386
1736960400000|2025-01-15 17:00:00|105.76|105.26|106.21|105.71|106.21|105.71|105.53|105.03|488
1736960700000|2025-01-15 17:05:00|106.18|105.68|106.23|105.73|106.38|105.88|105.88|105.38|268
1736961000000|2025-01-15 17:10:00|106.24|105.74|106.31|105.81|106.39|105.89|105.99|105.49|219
1736961300000|2025-01-15 17:15:00|106.3|105.8|106.44|105.94|106.56|106.06|106|105.5|300
1736961600000|2025-01-15 17:20:00|106.45|105.95|105.98|105.48|106.54|106.04|105.77|105.27|295
1736961900000|2025-01-15 17:25:00|105.97|105.47|105.65|105.15|106.09|105.59|105.65|105.15|265
1736962200000|2025-01-15 17:30:00|105.66|105.16|106.18|105.68|106.21|105.71|105.53|105.03|294
1736962500000|2025-01-15 17:35:00|106.19|105.69|105.96|105.46|106.33|105.83|105.89|105.39|245
1736962800000|2025-01-15 17:40:00|105.99|105.49|106.19|105.69|106.27|105.77|105.93|105.43|272
1736963100000|2025-01-15 17:45:00|106.18|105.68|105.82|105.32|106.3|105.8|105.73|105.23|293
1736963400000|2025-01-15 17:50:00|105.8|105.3|105.85|105.35|105.86|105.36|105.59|105.09|318
1736963700000|2025-01-15 17:55:00|105.86|105.36|105.51|105.01|105.94|105.44|105.37|104.87|237
1736964000000|2025-01-15 18:00:00|105.55|105.05|106.16|105.66|106.17|105.67|105.55|105.05|226
1736964300000|2025-01-15 18:05:00|106.17|105.67|105.97|105.47|106.34|105.84|105.78|105.28|228
1736964600000|2025-01-15 18:10:00|105.96|105.46|106.07|105.57|106.13|105.63|105.8|105.3|244
1736964900000|2025-01-15 18:15:00|106.08|105.58|106.26|105.76|106.28|105.78|106.07|105.57|208
1736965200000|2025-01-15 18:20:00|106.27|105.77|106.42|105.92|106.51|106.01|106.12|105.62|206
1736965500000|2025-01-15 18:25:00|106.43|105.93|106.65|106.15|106.65|106.15|106.39|105.89|166
1736965800000|2025-01-15 18:30:00|106.63|106.13|106.62|106.12|106.97|106.47|106.52|106.02|177
1736966100000|2025-01-15 18:35:00|106.63|106.13|106.31|105.81|106.65|106.15|106.22|105.72|266
1736966400000|2025-01-15 18:40:00|106.3|105.8|106.45|105.95|106.54|106.04|106.22|105.72|208
1736966700000|2025-01-15 18:45:00|106.46|105.96|106.6|106.1|106.65|106.15|106.46|105.96|193
1736967000000|2025-01-15 18:50:00|106.59|106.09|106.86|106.36|106.88|106.38|106.51|106.01|130
1736967300000|2025-01-15 18:55:00|106.87|106.37|106.91|106.41|107.04|106.54|106.72|106.22|150
1736967600000|2025-01-15 19:00:00|106.92|106.42|106.91|106.41|107.1|106.6|106.71|106.21|229
1736967900000|2025-01-15 19:05:00|106.88|106.38|106.77|106.27|107.04|106.54|106.61|106.11|222
1736968200000|2025-01-15 19:10:00|106.79|106.29|106.74|106.24|106.99|106.49|106.71|106.21|150
1736968500000|2025-01-15 19:15:00|106.73|106.23|106.6|106.1|106.78|106.28|106.6|106.1|99
1736968800000|2025-01-15 19:20:00|106.58|106.08|106.41|105.91|106.62|106.12|106.29|105.79|141
1736969100000|2025-01-15 19:25:00|106.4|105.9|106.32|105.82|106.53|106.03|106.25|105.75|128
1736969400000|2025-01-15 19:30:00|106.34|105.84|106.34|105.84|106.39|105.89|106.03|105.53|256
1736969700000|2025-01-15 19:35:00|106.31|105.81|106.53|106.03|106.58|106.08|106.22|105.72|250
1736970000000|2025-01-15 19:40:00|106.52|106.02|106.49|105.99|106.54|106.04|106.22|105.72|173
1736970300000|2025-01-15 19:45:00|106.5|106|106.75|106.25|106.8|106.3|106.41|105.91|187
1736970600000|2025-01-15 19:50:00|106.76|106.26|106.48|105.98|106.83|106.33|106.48|105.98|179
1736970900000|2025-01-15 19:55:00|106.49|105.99|106.58|106.08|106.69|106.19|106.31|105.81|196
1736971200000|2025-01-15 20:00:00|106.59|106.09|106.84|106.34|107.03|106.53|106.58|106.08|235
1736971500000|2025-01-15 20:05:00|106.85|106.35|106.93|106.43|106.96|106.46|106.52|106.02|274
1736971800000|2025-01-15 20:10:00|106.94|106.44|107.07|106.57|107.23|106.73|106.8|106.3|247
1736972100000|2025-01-15 20:15:00|107.08|106.58|107.09|106.59|107.15|106.65|106.82|106.32|264
1736972400000|2025-01-15 20:20:00|107.11|106.61|107.12|106.62|107.27|106.77|107.05|106.55|227
1736972700000|2025-01-15 20:25:00|107.11|106.61|106.49|105.99|107.18|106.68|106.42|105.92|286
1736973000000|2025-01-15 20:30:00|106.48|105.98|106.47|105.97|106.55|106.05|105.97|105.47|264
1736973300000|2025-01-15 20:35:00|106.46|105.96|106.23|105.73|106.58|106.08|106.14|105.64|248
1736973600000|2025-01-15 20:40:00|106.22|105.72|105.85|105.35|106.26|105.76|105.66|105.16|227
1736973900000|2025-01-15 20:45:00|105.84|105.34|105.43|104.93|106|105.5|105.38|104.88|287
1736974200000|2025-01-15 20:50:00|105.42|104.92|105.84|105.34|106.01|105.51|105.33|104.83|279
1736974500000|2025-01-15 20:55:00|105.86|105.36|105.91|105.41|105.96|105.46|105.63|105.13|259
1736974800000|2025-01-15 21:00:00|105.92|105.42|106.14|105.64|106.33|105.83|105.92|105.42|241
1736975100000|2025-01-15 21:05:00|106.15|105.65|106.14|105.64|106.27|105.77|105.98|105.48|201
1736975400000|2025-01-15 21:10:00|106.15|105.65|106.14|105.64|106.33|105.83|106.05|105.55|222
1736975700000|2025-01-15 21:15:00|106.13|105.63|106.05|105.55|106.25|105.75|105.93|105.43|148
1736976000000|2025-01-15 21:20:00|106.04|105.54|105.87|105.37|106.05|105.55|105.82|105.32|184
1736976300000|2025-01-15 21:25:00|105.9|105.4|106.01|105.51|106.1|105.6|105.81|105.31|121
1736976600000|2025-01-15 21:30:00|106|105.5|105.68|105.18|106.03|105.53|105.66|105.16|170
1736976900000|2025-01-15 21:35:00|105.7|105.2|105.64|105.14|105.91|105.41|105.57|105.07|168
1736977200000|2025-01-15 21:40:00|105.57|105.07|105.6|105.1|105.7|105.2|105.43|104.93|178
1736977500000|2025-01-15 21:45:00|105.62|105.12|106.01|105.51|106.01|105.51|105.52|105.02|249
1736977800000|2025-01-15 21:50:00|106.02|105.52|106.45|105.95|106.65|106.15|105.96|105.46|343
1736978100000|2025-01-15 21:55:00|106.46|105.96|106.11|105.61|106.66|106.16|106.09|105.59|347
1736978400000|2025-01-15 22:00:00|106.1|105.6|105.99|105.49|106.17|105.67|105.78|105.28|321
1736978700000|2025-01-15 22:05:00|105.98|105.48|106.45|105.95|106.61|106.11|105.87|105.37|277
1736979000000|2025-01-15 22:10:00|106.44|105.94|106.08|105.58|106.47|105.97|105.99|105.49|224
1736979300000|2025-01-15 22:15:00|106.1|105.6|106.24|105.74|106.24|105.74|105.86|105.36|225
1736979600000|2025-01-15 22:20:00|106.23|105.73|106.02|105.52|106.34|105.84|105.75|105.25|179
1736979900000|2025-01-15 22:25:00|106.01|105.51|106.03|105.53|106.07|105.57|105.9|105.4|103
1736980200000|2025-01-15 22:30:00|105.92|105.42|106.46|105.96|106.47|105.97|105.9|105.4|171
1736980500000|2025-01-15 22:35:00|106.45|105.95|106.72|106.22|106.8|106.3|106.22|105.72|193
1736980800000|2025-01-15 22:40:00|106.67|106.17|106.97|106.47|107.08|106.58|106.66|106.16|181
1736981100000|2025-01-15 22:45:00|107.07|106.57|107.1|106.6|107.34|106.84|106.86|106.36|208
1736981400000|2025-01-15 22:50:00|107.11|106.61|106.92|106.42|107.12|106.62|106.81|106.31|153
1736981700000|2025-01-15 22:55:00|106.93|106.43|107.09|106.59|107.16|106.66|106.85|106.35|188
1736982000000|2025-01-15 23:00:00|107.1|106.6|107.09|106.59|107.33|106.83|106.81|106.31|361
1736982300000|2025-01-15 23:05:00|107.11|106.61|107.55|107.05|107.96|107.46|107.11|106.61|385
1736982600000|2025-01-15 23:10:00|107.6|107.1|108.16|107.66|108.25|107.75|107.41|106.91|423
1736982900000|2025-01-15 23:15:00|108.15|107.65|108.08|107.58|108.39|107.89|107.74|107.24|459
1736983200000|2025-01-15 23:20:00|108.05|107.55|107.98|107.48|108.2|107.7|107.69|107.19|303
1736983500000|2025-01-15 23:25:00|107.97|107.47|108.32|107.82|108.39|107.89|107.95|107.45|340
1736983800000|2025-01-15 23:30:00|108.31|107.81|108.21|107.71|108.56|108.06|107.98|107.48|343
1736984100000|2025-01-15 23:35:00|108.22|107.72|108.21|107.71|108.51|108.01|108.08|107.58|347
1736984400000|2025-01-15 23:40:00|108.2|107.7|108.6|108.1|108.68|108.18|108.16|107.66|224
1736984700000|2025-01-15 23:45:00|108.59|108.09|108.68|108.18|109.15|108.65|108.48|107.98|491
1736985000000|2025-01-15 23:50:00|108.69|108.19|108.3|107.8|108.89|108.39|108.27|107.77|352
1736985300000|2025-01-15 23:55:00|108.33|107.83|107.79|107.29|108.58|108.08|107.69|107.19|349
1736985600000|2025-01-16 00:00:00|107.8|107.3|106.9|106.4|108.03|107.53|106.68|106.18|588
1736985900000|2025-01-16 00:05:00|106.91|106.41|106.56|106.06|107.4|106.9|106.29|105.79|643
1736986200000|2025-01-16 00:10:00|106.58|106.08|106.34|105.84|106.94|106.44|106.3|105.8|618
1736986500000|2025-01-16 00:15:00|106.35|105.85|106.02|105.52|106.4|105.9|105.65|105.15|651
1736986800000|2025-01-16 00:20:00|106.01|105.51|106.28|105.78|106.29|105.79|105.63|105.13|533
1736987100000|2025-01-16 00:25:00|106.34|105.84|105.76|105.26|106.34|105.84|105.71|105.21|468
1736987400000|2025-01-16 00:30:00|105.77|105.27|105.12|104.62|105.94|105.44|105.1|104.6|562
1736987700000|2025-01-16 00:35:00|105.11|104.61|104.08|103.58|105.19|104.69|103.95|103.45|728
1736988000000|2025-01-16 00:40:00|104.07|103.57|104.58|104.08|104.62|104.12|103.96|103.46|680
1736988300000|2025-01-16 00:45:00|104.55|104.05|104.79|104.29|104.96|104.46|104.33|103.83|480
1736988600000|2025-01-16 00:50:00|104.78|104.28|104.91|104.41|105.04|104.54|104.72|104.22|414
1736988900000|2025-01-16 00:55:00|104.9|104.4|104.86|104.36|105.01|104.51|104.75|104.25|388
1736989200000|2025-01-16 01:00:00|104.85|104.35|105.77|105.27|105.79|105.29|104.84|104.34|398
1736989500000|2025-01-16 01:05:00|105.78|105.28|106|105.5|106.09|105.59|105.57|105.07|502
1736989800000|2025-01-16 01:10:00|105.97|105.47|105.77|105.27|106.13|105.63|105.47|104.97|318
1736990100000|2025-01-16 01:15:00|105.78|105.28|105.46|104.96|106|105.5|105.38|104.88|360
1736990400000|2025-01-16 01:20:00|105.45|104.95|105.22|104.72|105.47|104.97|104.99|104.49|348
1736990700000|2025-01-16 01:25:00|105.23|104.73|105.35|104.85|105.43|104.93|105.1|104.6|246
1736991000000|2025-01-16 01:30:00|105.33|104.83|105.22|104.72|105.34|104.84|104.99|104.49|272
1736991300000|2025-01-16 01:35:00|105.14|104.64|105.39|104.89|105.44|104.94|104.95|104.45|333
1736991600000|2025-01-16 01:40:00|105.38|104.88|105.3|104.8|105.39|104.89|105.12|104.62|270
1736991900000|2025-01-16 01:45:00|105.31|104.81|105.69|105.19|105.71|105.21|105.31|104.81|305
1736992200000|2025-01-16 01:50:00|105.68|105.18|105.99|105.49|106.07|105.57|105.6|105.1|313
1736992500000|2025-01-16 01:55:00|106|105.5|105.93|105.43|106.29|105.79|105.93|105.43|334
1736992800000|2025-01-16 02:00:00|105.94|105.44|105.5|105|105.95|105.45|105.26|104.76|362
1736993100000|2025-01-16 02:05:00|105.49|104.99|105.78|105.28|105.84|105.34|105.48|104.98|302
1736993400000|2025-01-16 02:10:00|105.79|105.29|105.91|105.41|106.08|105.58|105.71|105.21|272
1736993700000|2025-01-16 02:15:00|105.88|105.38|105.62|105.12|105.88|105.38|105.49|104.99|315
1736994000000|2025-01-16 02:20:00|105.63|105.13|105.78|105.28|105.88|105.38|105.55|105.05|276
1736994300000|2025-01-16 02:25:00|105.77|105.27|105.46|104.96|105.77|105.27|105.39|104.89|284
1736994600000|2025-01-16 02:30:00|105.49|104.99|105.71|105.21|105.79|105.29|105.45|104.95|305
1736994900000|2025-01-16 02:35:00|105.7|105.2|105.7|105.2|105.89|105.39|105.57|105.07|295
1736995200000|2025-01-16 02:40:00|105.69|105.19|105.82|105.32|105.83|105.33|105.61|105.11|184
1736995500000|2025-01-16 02:45:00|105.8|105.3|105.44|104.94|105.8|105.3|105.39|104.89|279
1736995800000|2025-01-16 02:50:00|105.43|104.93|105.18|104.68|105.5|105|105.06|104.56|280
1736996100000|2025-01-16 02:55:00|105.16|104.66|105.36|104.86|105.48|104.98|105.13|104.63|317
1736996400000|2025-01-16 03:00:00|105.37|104.87|105.49|104.99|105.63|105.13|105.33|104.83|307
1736996700000|2025-01-16 03:05:00|105.5|105|105.79|105.29|105.91|105.41|105.48|104.98|229
1736997000000|2025-01-16 03:10:00|105.8|105.3|105.61|105.11|105.87|105.37|105.58|105.08|276
1736997300000|2025-01-16 03:15:00|105.6|105.1|105.27|104.77|105.6|105.1|105.24|104.74|265
1736997600000|2025-01-16 03:20:00|105.26|104.76|105.25|104.75|105.5|105|105.25|104.75|207
1736997900000|2025-01-16 03:25:00|105.23|104.73|105.38|104.88|105.51|105.01|105.22|104.72|215
1736998200000|2025-01-16 03:30:00|105.37|104.87|104.82|104.32|105.45|104.95|104.47|103.97|383
1736998500000|2025-01-16 03:35:00|104.83|104.33|105.07|104.57|105.24|104.74|104.49|103.99|414
1736998800000|2025-01-16 03:40:00|105.06|104.56|105.45|104.95|105.47|104.97|104.95|104.45|226
1736999100000|2025-01-16 03:45:00|105.46|104.96|105.32|104.82|105.65|105.15|105.26|104.76|227
1736999400000|2025-01-16 03:50:00|105.3|104.8|105.15|104.65|105.33|104.83|105.04|104.54|221
1736999700000|2025-01-16 03:55:00|105.14|104.64|105.32|104.82|105.36|104.86|105.09|104.59|160
1737000000000|2025-01-16 04:00:00|105.33|104.83|105.51|105.01|105.59|105.09|105.33|104.83|301
1737000300000|2025-01-16 04:05:00|105.47|104.97|105.6|105.1|105.6|105.1|105.35|104.85|191
1737000600000|2025-01-16 04:10:00|105.59|105.09|105.75|105.25|105.93|105.43|105.59|105.09|189
1737000900000|2025-01-16 04:15:00|105.74|105.24|105.38|104.88|105.79|105.29|105.35|104.85|174
1737001200000|2025-01-16 04:20:00|105.29|104.79|105.28|104.78|105.55|105.05|105.25|104.75|213
1737001500000|2025-01-16 04:25:00|105.27|104.77|105.38|104.88|105.4|104.9|105.25|104.75|186
1737001800000|2025-01-16 04:30:00|105.47|104.97|105.51|105.01|105.53|105.03|105.27|104.77|182
1737002100000|2025-01-16 04:35:00|105.5|105|105.76|105.26|105.77|105.27|105.47|104.97|167
1737002400000|2025-01-16 04:40:00|105.72|105.22|105.82|105.32|105.88|105.38|105.51|105.01|169
1737002700000|2025-01-16 04:45:00|105.83|105.33|105.83|105.33|105.91|105.41|105.63|105.13|142
1737003000000|2025-01-16 04:50:00|105.85|105.35|105.99|105.49|105.99|105.49|105.8|105.3|111
1737003300000|2025-01-16 04:55:00|106.01|105.51|106.11|105.61|106.13|105.63|105.89|105.39|135
1737003600000|2025-01-16 05:00:00|106.09|105.59|105.81|105.31|106.12|105.62|105.8|105.3|118
1737003900000|2025-01-16 05:05:00|105.85|105.35|105.65|105.15|105.85|105.35|105.54|105.04|191
1737004200000|2025-01-16 05:10:00|105.66|105.16|105.5|105|105.66|105.16|105.47|104.97|91
1737004500000|2025-01-16 05:15:00|105.49|104.99|105.4|104.9|105.54|105.04|105.26|104.76|63
1737004800000|2025-01-16 05:20:00|105.41|104.91|105.65|105.15|105.78|105.28|105.41|104.91|211
1737005100000|2025-01-16 05:25:00|105.64|105.14|105.49|104.99|105.69|105.19|105.48|104.98|136
1737005400000|2025-01-16 05:30:00|105.48|104.98|105.59|105.09|105.69|105.19|105.38|104.88|148
1737005700000|2025-01-16 05:35:00|105.58|105.08|105.83|105.33|105.88|105.38|105.44|104.94|223
1737006000000|2025-01-16 05:40:00|105.86|105.36|105.69|105.19|105.88|105.38|105.58|105.08|169
1737006300000|2025-01-16 05:45:00|105.7|105.2|105.64|105.14|105.79|105.29|105.59|105.09|175
1737006600000|2025-01-16 05:50:00|105.59|105.09|105.38|104.88|105.68|105.18|105.38|104.88|134
1737006900000|2025-01-16 05:55:00|105.37|104.87|105.34|104.84|105.51|105.01|105.33|104.83|100
1737007200000|2025-01-16 06:00:00|105.33|104.83|105.36|104.86|105.37|104.87|105.06|104.56|189
1737007500000|2025-01-16 06:05:00|105.35|104.85|105.32|104.82|105.6|105.1|105.29|104.79|201
1737007800000|2025-01-16 06:10:00|105.33|104.83|105.57|105.07|105.57|105.07|105.29|104.79|228
1737008100000|2025-01-16 06:15:00|105.58|105.08|105.3|104.8|105.6|105.1|105.18|104.68|169
1737008400000|2025-01-16 06:20:00|105.32|104.82|105.4|104.9|105.47|104.97|105.14|104.64|175
1737008700000|2025-01-16 06:25:00|105.41|104.91|105.72|105.22|105.73|105.23|105.3|104.8|183
1737009000000|2025-01-16 06:30:00|105.73|105.23|105.59|105.09|105.86|105.36|105.5|105|235
1737009300000|2025-01-16 06:35:00|105.6|105.1|106.17|105.67|106.22|105.72|105.6|105.1|285
1737009600000|2025-01-16 06:40:00|106.16|105.66|105.75|105.25|106.17|105.67|105.7|105.2|256
1737009900000|2025-01-16 06:45:00|105.74|105.24|105.84|105.34|105.99|105.49|105.56|105.06|220
1737010200000|2025-01-16 06:50:00|105.85|105.35|105.93|105.43|106.08|105.58|105.74|105.24|173
1737010500000|2025-01-16 06:55:00|105.94|105.44|106.12|105.62|106.19|105.69|105.88|105.38|140
1737010800000|2025-01-16 07:00:00|106.18|105.68|106.38|105.88|106.54|106.04|105.99|105.49|260
1737011100000|2025-01-16 07:05:00|106.41|105.91|106.21|105.71|106.52|106.02|106.03|105.53|296
1737011400000|2025-01-16 07:10:00|106.22|105.72|106.51|106.01|106.74|106.24|106.1|105.6|224
1737011700000|2025-01-16 07:15:00|106.52|106.02|106.41|105.91|106.73|106.23|106.22|105.72|245
1737012000000|2025-01-16 07:20:00|106.39|105.89|106.35|105.85|106.46|105.96|106.26|105.76|188
1737012300000|2025-01-16 07:25:00|106.34|105.84|106.33|105.83|106.4|105.9|106.14|105.64|192
1737012600000|2025-01-16 07:30:00|106.34|105.84|106.5|106|106.62|106.12|106.13|105.63|268
1737012900000|2025-01-16 07:35:00|106.49|105.99|106.16|105.66|106.49|105.99|105.99|105.49|242
1737013200000|2025-01-16 07:40:00|106.14|105.64|106.22|105.72|106.25|105.75|106.01|105.51|201
1737013500000|2025-01-16 07:45:00|106.21|105.71|105.89|105.39|106.24|105.74|105.83|105.33|179
1737013800000|2025-01-16 07:50:00|105.95|105.45|106.03|105.53|106.03|105.53|105.82|105.32|130
1737014100000|2025-01-16 07:55:00|106|105.5|105.82|105.32|106.01|105.51|105.81|105.31|140
1737014400000|2025-01-16 08:00:00|105.8|105.3|105.99|105.49|106.19|105.69|105.78|105.28|239
1737014700000|2025-01-16 08:05:00|105.98|105.48|105.54|105.04|105.98|105.48|105.49|104.99|194
1737015000000|2025-01-16 08:10:00|105.55|105.05|105.32|104.82|105.6|105.1|105.26|104.76|212
1737015300000|2025-01-16 08:15:00|105.33|104.83|104.93|104.43|105.51|105.01|104.84|104.34|228
1737015600000|2025-01-16 08:20:00|104.92|104.42|104.36|103.86|104.93|104.43|104.28|103.78|366
1737015900000|2025-01-16 08:25:00|104.37|103.87|104.88|104.38|104.92|104.42|104.36|103.86|268
1737016200000|2025-01-16 08:30:00|104.89|104.39|104.39|103.89|104.92|104.42|104.17|103.67|422
1737016500000|2025-01-16 08:35:00|104.41|103.91|104.64|104.14|104.68|104.18|104.36|103.86|447
1737016800000|2025-01-16 08:40:00|104.63|104.13|104.26|103.76|104.63|104.13|104.01|103.51|459
1737017100000|2025-01-16 08:45:00|104.28|103.78|103.38|102.88|104.47|103.97|103.35|102.85|644
1737017400000|2025-01-16 08:50:00|103.39|102.89|103.1|102.6|103.75|103.25|102.93|102.43|721
1737017700000|2025-01-16 08:55:00|103.08|102.58|103.61|103.11|103.8|103.3|103.02|102.52|501
1737018000000|2025-01-16 09:00:00|103.62|103.12|103.04|102.54|103.92|103.42|102.92|102.42|543
1737018300000|2025-01-16 09:05:00|103.03|102.53|103.29|102.79|103.44|102.94|102.95|102.45|515
1737018600000|2025-01-16 09:10:00|103.28|102.78|103.46|102.96|103.59|103.09|103.27|102.77|383
1737018900000|2025-01-16 09:15:00|103.47|102.97|103.47|102.97|103.68|103.18|103.42|102.92|351
1737019200000|2025-01-16 09:20:00|103.48|102.98|103.45|102.95|103.55|103.05|103.13|102.63|464
1737019500000|2025-01-16 09:25:00|103.46|102.96|103.73|103.23|103.91|103.41|103.45|102.95|317
1737019800000|2025-01-16 09:30:00|103.74|103.24|103.45|102.95|103.75|103.25|103.18|102.68|369
1737020100000|2025-01-16 09:35:00|103.44|102.94|103.64|103.14|103.76|103.26|103.39|102.89|335
1737020400000|2025-01-16 09:40:00|103.65|103.15|103.57|103.07|103.72|103.22|103.37|102.87|250
1737020700000|2025-01-16 09:45:00|103.58|103.08|104.18|103.68|104.21|103.71|103.55|103.05|219
1737021000000|2025-01-16 09:50:00|104.19|103.69|104.42|103.92|104.43|103.93|104.17|103.67|226
1737021300000|2025-01-16 09:55:00|104.41|103.91|104.6|104.1|104.61|104.11|104.35|103.85|200
1737021600000|2025-01-16 10:00:00|104.61|104.11|104.42|103.92|104.74|104.24|104.31|103.81|340
1737021900000|2025-01-16 10:05:00|104.41|103.91|104.82|104.32|104.84|104.34|104.39|103.89|296
1737022200000|2025-01-16 10:10:00|104.81|104.31|104.85|104.35|104.94|104.44|104.66|104.16|346
1737022500000|2025-01-16 10:15:00|104.84|104.34|104.79|104.29|104.98|104.48|104.55|104.05|265
1737022800000|2025-01-16 10:20:00|104.78|104.28|104.73|104.23|104.96|104.46|104.73|104.23|194
1737023100000|2025-01-16 10:25:00|104.74|104.24|104.7|104.2|104.83|104.33|104.62|104.12|165
1737023400000|2025-01-16 10:30:00|104.69|104.19|104.57|104.07|104.76|104.26|104.46|103.96|196
1737023700000|2025-01-16 10:35:00|104.58|104.08|104.4|103.9|104.75|104.25|104.31|103.81|209
1737024000000|2025-01-16 10:40:00|104.41|103.91|104.26|103.76|104.42|103.92|104.17|103.67|179
1737024300000|2025-01-16 10:45:00|104.2|103.7|104.36|103.86|104.54|104.04|104.02|103.52|244
1737024600000|2025-01-16 10:50:00|104.38|103.88|104.56|104.06|104.63|104.13|104.36|103.86|211
1737024900000|2025-01-16 10:55:00|104.57|104.07|104.67|104.17|104.67|104.17|104.52|104.02|140
1737025200000|2025-01-16 11:00:00|104.66|104.16|104.55|104.05|104.81|104.31|104.49|103.99|279
1737025500000|2025-01-16 11:05:00|104.54|104.04|104.92|104.42|105|104.5|104.05|103.55|378
1737025800000|2025-01-16 11:10:00|104.94|104.44|105.55|105.05|105.94|105.44|104.8|104.3|560
1737026100000|2025-01-16 11:15:00|105.57|105.07|104.75|104.25|105.66|105.16|104.41|103.91|646
1737026400000|2025-01-16 11:20:00|104.74|104.24|105.56|105.06|105.73|105.23|104.66|104.16|515
1737026700000|2025-01-16 11:25:00|105.57|105.07|105.66|105.16|105.88|105.38|105.43|104.93|491
1737027000000|2025-01-16 11:30:00|105.67|105.17|106.42|105.92|106.53|106.03|105.57|105.07|552
1737027300000|2025-01-16 11:35:00|106.41|105.91|105.66|105.16|106.49|105.99|105.57|105.07|462
1737027600000|2025-01-16 11:40:00|105.68|105.18|105.87|105.37|106.11|105.61|105.57|105.07|542
1737027900000|2025-01-16 11:45:00|105.88|105.38|106.11|105.61|106.16|105.66|105.72|105.22|516
1737028200000|2025-01-16 11:50:00|106.13|105.63|106.34|105.84|106.56|106.06|106.09|105.59|361
1737028500000|2025-01-16 11:55:00|106.32|105.82|106.86|106.36|106.88|106.38|106.27|105.77|456
1737028800000|2025-01-16 12:00:00|106.83|106.33|106.16|105.66|106.83|106.33|106.16|105.66|684
1737029100000|2025-01-16 12:05:00|106.13|105.63|106.83|106.33|106.91|106.41|105.91|105.41|434
1737029400000|2025-01-16 12:10:00|106.84|106.34|108.7|108.2|108.7|108.2|106.75|106.25|332
1737029700000|2025-01-16 12:15:00|108.68|108.18|109.24|108.74|109.24|108.74|108.26|107.76|672
1737030000000|2025-01-16 12:20:00|109.25|108.75|110|109.5|110|109.5|108.93|108.43|747
1737030300000|2025-01-16 12:25:00|109.98|109.48|109.28|108.78|110.15|109.65|108.9|108.4|634
1737030600000|2025-01-16 12:30:00|109.26|108.76|109.99|109.49|110.14|109.64|109.21|108.71|579
1737030900000|2025-01-16 12:35:00|109.98|109.48|110.22|109.72|110.33|109.83|109.81|109.31|499
1737031200000|2025-01-16 12:40:00|110.23|109.73|109.96|109.46|110.33|109.83|109.59|109.09|593
1737031500000|2025-01-16 12:45:00|109.97|109.47|110.4|109.9|110.59|110.09|109.41|108.91|571
1737031800000|2025-01-16 12:50:00|110.41|109.91|110.88|110.38|111.11|110.61|110.35|109.85|536
1737032100000|2025-01-16 12:55:00|110.94|110.44|110.82|110.32|111.19|110.69|110.44|109.94|592
1737032400000|2025-01-16 13:00:00|110.84|110.34|110.76|110.26|111.67|111.17|110.72|110.22|636
1737032700000|2025-01-16 13:05:00|110.75|110.25|109.42|108.92|110.76|110.26|109.32|108.82|850
1737033000000|2025-01-16 13:10:00|109.41|108.91|108.72|108.22|110.04|109.54|108.45|107.95|743
1737033300000|2025-01-16 13:15:00|108.7|108.2|109.35|108.85|109.72|109.22|108.53|108.03|726
1737033600000|2025-01-16 13:20:00|109.34|108.84|109.68|109.18|109.7|109.2|109|108.5|638
1737033900000|2025-01-16 13:25:00|109.64|109.14|108.17|107.67|110.11|109.61|108.17|107.67|623
1737034200000|2025-01-16 13:30:00|108.18|107.68|109.22|108.72|109.65|109.15|108.11|107.61|913
1737034500000|2025-01-16 13:35:00|109.21|108.71|108.72|108.22|109.38|108.88|108.47|107.97|833
1737034800000|2025-01-16 13:40:00|108.75|108.25|109.36|108.86|109.51|109.01|108.45|107.95|726
1737035100000|2025-01-16 13:45:00|109.35|108.85|109.26|108.76|109.83|109.33|108.99|108.49|726
1737035400000|2025-01-16 13:50:00|109.27|108.77|109.09|108.59|109.41|108.91|108.89|108.39|623
1737035700000|2025-01-16 13:55:00|109.11|108.61|109.09|108.59|109.42|108.92|108.76|108.26|550
1737036000000|2025-01-16 14:00:00|109.1|108.6|109.01|108.51|109.82|109.32|108.77|108.27|735
1737036300000|2025-01-16 14:05:00|109|108.5|109.38|108.88|109.53|109.03|108.89|108.39|657
1737036600000|2025-01-16 14:10:00|109.4|108.9|109.95|109.45|110.05|109.55|109.4|108.9|649
1737036900000|2025-01-16 14:15:00|109.93|109.43|110.15|109.65|110.39|109.89|109.88|109.38|478
1737037200000|2025-01-16 14:20:00|110.14|109.64|110.32|109.82|110.51|110.01|110.07|109.57|508
1737037500000|2025-01-16 14:25:00|110.33|109.83|110.04|109.54|110.63|110.13|109.8|109.3|545
1737037800000|2025-01-16 14:30:00|110.05|109.55|109.53|109.03|110.14|109.64|108.88|108.38|692
1737038100000|2025-01-16 14:35:00|109.54|109.04|108.61|108.11|109.81|109.31|108.51|108.01|710
1737038400000|2025-01-16 14:40:00|108.62|108.12|107.16|106.66|108.76|108.26|106.98|106.48|789
1737038700000|2025-01-16 14:45:00|107.12|106.62|105.84|105.34|107.21|106.71|105.7|105.2|862
1737039000000|2025-01-16 14:50:00|105.86|105.36|107.17|106.67|107.82|107.32|105.82|105.32|935
1737039300000|2025-01-16 14:55:00|107.15|106.65|106.87|106.37|107.39|106.89|106.76|106.26|761
1737039600000|2025-01-16 15:00:00|106.89|106.39|107.85|107.35|107.86|107.36|106.82|106.32|503
1737039900000|2025-01-16 15:05:00|107.86|107.36|108.56|108.06|108.61|108.11|107.36|106.86|321
1737040200000|2025-01-16 15:10:00|108.57|108.07|107.72|107.22|108.78|108.28|107.6|107.1|281
1737040500000|2025-01-16 15:15:00|107.71|107.21|108.33|107.83|108.39|107.89|107.61|107.11|617
1737040800000|2025-01-16 15:20:00|108.32|107.82|108.61|108.11|108.71|108.21|108.21|107.71|365
1737041100000|2025-01-16 15:25:00|108.62|108.12|109.66|109.16|109.7|109.2|108.52|108.02|305
1737041400000|2025-01-16 15:30:00|109.67|109.17|108.82|108.32|109.86|109.36|108.81|108.31|555
1737041700000|2025-01-16 15:35:00|108.81|108.31|109.53|109.03|109.71|109.21|108.62|108.12|469
1737042000000|2025-01-16 15:40:00|109.54|109.04|109.32|108.82|109.65|109.15|108.83|108.33|428
1737042300000|2025-01-16 15:45:00|109.26|108.76|109.27|108.77|109.27|108.77|108.83|108.33|355
1737042600000|2025-01-16 15:50:00|109.28|108.78|110.28|109.78|110.48|109.98|109.28|108.78|395
1737042900000|2025-01-16 15:55:00|110.29|109.79|110.49|109.99|110.79|110.29|110.29|109.79|424
1737043200000|2025-01-16 16:00:00|110.5|110|111.44|110.94|111.46|110.96|110.48|109.98|535
1737043500000|2025-01-16 16:05:00|111.43|110.93|113.22|112.72|113.75|113.25|111.41|110.91|603
1737043800000|2025-01-16 16:10:00|113.25|112.75|112.83|112.33|113.77|113.27|112.63|112.13|668
1737044100000|2025-01-16 16:15:00|112.84|112.34|113.95|113.45|114.15|113.65|112.68|112.18|715
1737044400000|2025-01-16 16:20:00|113.97|113.47|114.03|113.53|114.38|113.88|113.47|112.97|755
1737044700000|2025-01-16 16:25:00|114.02|113.52|114.38|113.88|114.75|114.25|113.81|113.31|482
1737045000000|2025-01-16 16:30:00|114.37|113.87|114.33|113.83|114.65|114.15|113.45|112.95|569
1737045300000|2025-01-16 16:35:00|114.28|113.78|114.18|113.68|114.77|114.27|113.87|113.37|535
1737045600000|2025-01-16 16:40:00|114.17|113.67|113.75|113.25|114.46|113.96|113.66|113.16|563
1737045900000|2025-01-16 16:45:00|113.73|113.23|113.15|112.65|113.93|113.43|113.07|112.57|478
1737046200000|2025-01-16 16:50:00|113.22|112.72|113.04|112.54|113.69|113.19|113.04|112.54|366
1737046500000|2025-01-16 16:55:00|113.03|112.53|112.68|112.18|113.21|112.71|112.64|112.14|379
1737046800000|2025-01-16 17:00:00|112.67|112.17|113.24|112.74|113.25|112.75|111.91|111.41|563
1737047100000|2025-01-16 17:05:00|113.25|112.75|112.78|112.28|113.31|112.81|112.69|112.19|463
1737047400000|2025-01-16 17:10:00|112.79|112.29|113.43|112.93|113.51|113.01|112.72|112.22|347
1737047700000|2025-01-16 17:15:00|113.44|112.94|113.37|112.87|113.67|113.17|113.2|112.7|407
1737048000000|2025-01-16 17:20:00|113.36|112.86|113.74|113.24|113.75|113.25|112.79|112.29|336
1737048300000|2025-01-16 17:25:00|113.75|113.25|114.29|113.79|114.33|113.83|113.39|112.89|234
1737048600000|2025-01-16 17:30:00|114.3|113.8|114.29|113.79|114.55|114.05|114.25|113.75|288
1737048900000|2025-01-16 17:35:00|114.22|113.72|113.78|113.28|114.28|113.78|113.78|113.28|349
1737049200000|2025-01-16 17:40:00|113.73|113.23|113.54|113.04|114.07|113.57|113.47|112.97|433
1737049500000|2025-01-16 17:45:00|113.53|113.03|113.27|112.77|113.62|113.12|112.93|112.43|332
1737049800000|2025-01-16 17:50:00|113.31|112.81|113.52|113.02|113.63|113.13|113.13|112.63|298
1737050100000|2025-01-16 17:55:00|113.48|112.98|113.05|112.55|113.7|113.2|113.03|112.53|306
1737050400000|2025-01-16 18:00:00|113.06|112.56|113.01|112.51|113.23|112.73|112.98|112.48|231
1737050700000|2025-01-16 18:05:00|113|112.5|113.24|112.74|113.43|112.93|113|112.5|268
1737051000000|2025-01-16 18:10:00|113.23|112.73|112.62|112.12|113.3|112.8|112.6|112.1|221
1737051300000|2025-01-16 18:15:00|112.61|112.11|112.27|111.77|112.78|112.28|112.22|111.72|209
1737051600000|2025-01-16 18:20:00|112.26|111.76|112.9|112.4|112.96|112.46|112.24|111.74|268
1737051900000|2025-01-16 18:25:00|112.91|112.41|112.62|112.12|113.04|112.54|112.53|112.03|264
1737052200000|2025-01-16 18:30:00|112.61|112.11|112.88|112.38|113.02|112.52|112.48|111.98|339
1737052500000|2025-01-16 18:35:00|112.87|112.37|112.76|112.26|113.22|112.72|112.5|112|303
1737052800000|2025-01-16 18:40:00|112.75|112.25|112.79|112.29|113.04|112.54|112.68|112.18|265
1737053100000|2025-01-16 18:45:00|112.8|112.3|112.83|112.33|112.98|112.48|112.42|111.92|256
1737053400000|2025-01-16 18:50:00|112.82|112.32|113.21|112.71|113.25|112.75|112.82|112.32|246
1737053700000|2025-01-16 18:55:00|113.23|112.73|112.68|112.18|113.33|112.83|112.61|112.11|157
1737054000000|2025-01-16 19:00:00|112.66|112.16|112.93|112.43|112.96|112.46|112.5|112|333
1737054300000|2025-01-16 19:05:00|112.92|112.42|113.08|112.58|113.11|112.61|112.58|112.08|194
1737054600000|2025-01-16 19:10:00|113.05|112.55|113.62|113.12|113.77|113.27|113.04|112.54|199
1737054900000|2025-01-16 19:15:00|113.65|113.15|113.78|113.28|113.85|113.35|113.33|112.83|219
1737055200000|2025-01-16 19:20:00|113.79|113.29|113.79|113.29|113.9|113.4|113.68|113.18|198
1737055500000|2025-01-16 19:25:00|113.8|113.3|113.8|113.3|114.07|113.57|113.74|113.24|192
1737055800000|2025-01-16 19:30:00|113.79|113.29|113.98|113.48|113.98|113.48|113.54|113.04|258
1737056100000|2025-01-16 19:35:00|114|113.5|113.92|113.42|114.06|113.56|113.81|113.31|267
1737056400000|2025-01-16 19:40:00|113.91|113.41|113.6|113.1|113.95|113.45|113.56|113.06|245
1737056700000|2025-01-16 19:45:00|113.61|113.11|113.82|113.32|113.9|113.4|113.5|113|249
1737057000000|2025-01-16 19:50:00|113.8|113.3|113.6|113.1|113.8|113.3|113.38|112.88|258
1737057300000|2025-01-16 19:55:00|113.61|113.11|113.89|113.39|113.91|113.41|113.61|113.11|173
1737057600000|2025-01-16 20:00:00|113.9|113.4|113.52|113.02|114.21|113.71|113.51|113.01|286
1737057900000|2025-01-16 20:05:00|113.53|113.03|113.81|113.31|113.82|113.32|113.15|112.65|378
1737058200000|2025-01-16 20:10:00|113.78|113.28|113.48|112.98|113.84|113.34|113.45|112.95|242
1737058500000|2025-01-16 20:15:00|113.47|112.97|113|112.5|113.57|113.07|112.88|112.38|300
1737058800000|2025-01-16 20:20:00|113.02|112.52|112.78|112.28|113.2|112.7|112.74|112.24|365
1737059100000|2025-01-16 20:25:00|112.77|112.27|112.99|112.49|113.05|112.55|112.62|112.12|321
1737059400000|2025-01-16 20:30:00|112.98|112.48|113.16|112.66|113.38|112.88|112.77|112.27|272
1737059700000|2025-01-16 20:35:00|113.17|112.67|113.05|112.55|113.56|113.06|113.04|112.54|329
1737060000000|2025-01-16 20:40:00|113.04|112.54|113.35|112.85|113.52|113.02|112.99|112.49|190
1737060300000|2025-01-16 20:45:00|113.37|112.87|113.01|112.51|113.39|112.89|112.77|112.27|238
1737060600000|2025-01-16 20:50:00|112.99|112.49|112.71|112.21|113.07|112.57|112.55|112.05|210
1737060900000|2025-01-16 20:55:00|112.72|112.22|112.75|112.25|112.76|112.26|112.5|112|226
1737061200000|2025-01-16 21:00:00|112.81|112.31|112.08|111.58|112.84|112.34|112.06|111.56|212
1737061500000|2025-01-16 21:05:00|112.07|111.57|112.3|111.8|112.35|111.85|112.07|111.57|174
1737061800000|2025-01-16 21:10:00|112.32|111.82|112.63|112.13|112.74|112.24|112.29|111.79|165
1737062100000|2025-01-16 21:15:00|112.64|112.14|112.04|111.54|112.68|112.18|112.01|111.51|249
1737062400000|2025-01-16 21:20:00|112.03|111.53|111.71|111.21|112.35|111.85|111.6|111.1|448
1737062700000|2025-01-16 21:25:00|111.73|111.23|112.14|111.64|112.2|111.7|111.73|111.23|276
1737063000000|2025-01-16 21:30:00|112.17|111.67|112.24|111.74|112.31|111.81|112.07|111.57|211
1737063300000|2025-01-16 21:35:00|112.25|111.75|112.11|111.61|112.25|111.75|111.92|111.42|259
1737063600000|2025-01-16 21:40:00|112.1|111.6|112.6|112.1|112.63|112.13|112.03|111.53|226
1737063900000|2025-01-16 21:45:00|112.61|112.11|112.64|112.14|112.86|112.36|112.58|112.08|213
1737064200000|2025-01-16 21:50:00|112.62|112.12|112.26|111.76|112.67|112.17|112.09|111.59|222
1737064500000|2025-01-16 21:55:00|112.25|111.75|112.36|111.86|112.59|112.09|112.21|111.71|269
1737064800000|2025-01-16 22:00:00|112.35|111.85|111.8|111.3|112.53|112.03|111.74|111.24|196
1737065100000|2025-01-16 22:05:00|111.79|111.29|111.43|110.93|111.92|111.42|111.4|110.9|214
1737065400000|2025-01-16 22:10:00|111.41|110.91|111.38|110.88|111.42|110.92|111.3|110.8|107
1737065700000|2025-01-16 22:15:00|111.37|110.87|110.82|110.32|111.4|110.9|110.71|110.21|243
1737066000000|2025-01-16 22:20:00|110.81|110.31|110.78|110.28|110.82|110.32|110.49|109.99|160
1737066300000|2025-01-16 22:25:00|110.71|110.21|110.17|109.67|110.71|110.21|109.83|109.33|297
1737066600000|2025-01-16 22:30:00|110.16|109.66|108.62|108.12|110.16|109.66|108.59|108.09|362
1737066900000|2025-01-16 22:35:00|108.61|108.11|109.05|108.55|109.18|108.68|108.5|108|388
1737067200000|2025-01-16 22:40:00|109.04|108.54|108.98|108.48|109.2|108.7|108.71|108.21|224
1737067500000|2025-01-16 22:45:00|108.97|108.47|109.66|109.16|109.69|109.19|108.93|108.43|158
1737067800000|2025-01-16 22:50:00|109.65|109.15|109.63|109.13|109.69|109.19|109.37|108.87|108
1737068100000|2025-01-16 22:55:00|109.62|109.12|109.42|108.92|109.74|109.24|109.27|108.77|209
1737068400000|2025-01-16 23:00:00|109.43|108.93|109.71|109.21|109.81|109.31|109.41|108.91|327
1737068700000|2025-01-16 23:05:00|109.72|109.22|109.61|109.11|109.73|109.23|109.35|108.85|296
1737069000000|2025-01-16 23:10:00|109.6|109.1|109.26|108.76|109.7|109.2|109.19|108.69|261
1737069300000|2025-01-16 23:15:00|109.27|108.77|109.12|108.62|109.39|108.89|109.11|108.61|148
1737069600000|2025-01-16 23:20:00|109.11|108.61|108.59|108.09|109.22|108.72|108.53|108.03|282
1737069900000|2025-01-16 23:25:00|108.58|108.08|108.54|108.04|108.65|108.15|108.33|107.83|244
1737070200000|2025-01-16 23:30:00|108.53|108.03|109.23|108.73|109.26|108.76|108.51|108.01|246
1737070500000|2025-01-16 23:35:00|109.19|108.69|109.45|108.95|109.48|108.98|109.17|108.67|219
1737070800000|2025-01-16 23:40:00|109.44|108.94|109.34|108.84|109.47|108.97|109.25|108.75|234
1737071100000|2025-01-16 23:45:00|109.33|108.83|109.34|108.84|109.35|108.85|109.12|108.62|174
1737071400000|2025-01-16 23:50:00|109.33|108.83|109.26|108.76|109.41|108.91|109.22|108.72|110
1737071700000|2025-01-16 23:55:00|109.25|108.75|109.19|108.69|109.38|108.88|109.12|108.62|110
1737072000000|2025-01-17 00:00:00|109.18|108.68|109.5|109|109.84|109.34|109.18|108.68|246
1737072300000|2025-01-17 00:05:00|109.53|109.03|109.33|108.83|109.79|109.29|109.32|108.82|274
1737072600000|2025-01-17 00:10:00|109.32|108.82|109.21|108.71|109.38|108.88|108.98|108.48|271
1737072900000|2025-01-17 00:15:00|109.24|108.74|109.44|108.94|109.57|109.07|109.09|108.59|282
1737073200000|2025-01-17 00:20:00|109.43|108.93|109.3|108.8|109.57|109.07|109.22|108.72|191
1737073500000|2025-01-17 00:25:00|109.31|108.81|109.23|108.73|109.31|108.81|108.88|108.38|186
1737073800000|2025-01-17 00:30:00|109.22|108.72|109.68|109.18|109.74|109.24|109.21|108.71|250
1737074100000|2025-01-17 00:35:00|109.67|109.17|109.67|109.17|109.76|109.26|109.55|109.05|226
1737074400000|2025-01-17 00:40:00|109.69|109.19|109.93|109.43|109.93|109.43|109.52|109.02|196
1737074700000|2025-01-17 00:45:00|109.92|109.42|109.58|109.08|109.92|109.42|109.5|109|194
1737075000000|2025-01-17 00:50:00|109.59|109.09|109.95|109.45|109.95|109.45|109.58|109.08|132
1737075300000|2025-01-17 00:55:00|109.96|109.46|110.37|109.87|110.53|110.03|109.92|109.42|185
1737075600000|2025-01-17 01:00:00|110.35|109.85|109.99|109.49|110.35|109.85|109.98|109.48|244
1737075900000|2025-01-17 01:05:00|110.02|109.52|110.06|109.56|110.21|109.71|109.62|109.12|217
1737076200000|2025-01-17 01:10:00|110.04|109.54|109.81|109.31|110.14|109.64|109.75|109.25|165
1737076500000|2025-01-17 01:15:00|109.8|109.3|109.69|109.19|109.84|109.34|109.48|108.98|202
1737076800000|2025-01-17 01:20:00|109.7|109.2|109.6|109.1|110.01|109.51|109.6|109.1|178
1737077100000|2025-01-17 01:25:00|109.62|109.12|110.02|109.52|110.08|109.58|109.57|109.07|172
1737077400000|2025-01-17 01:30:00|110.03|109.53|110.6|110.1|110.68|110.18|109.89|109.39|186
1737077700000|2025-01-17 01:35:00|110.59|110.09|110.98|110.48|111.07|110.57|110.51|110.01|429
1737078000000|2025-01-17 01:40:00|110.99|110.49|111.03|110.53|111.64|111.14|110.98|110.48|436
1737078300000|2025-01-17 01:45:00|111.07|110.57|110.92|110.42|111.44|110.94|110.77|110.27|455
1737078600000|2025-01-17 01:50:00|110.94|110.44|110.92|110.42|111.15|110.65|110.77|110.27|318
1737078900000|2025-01-17 01:55:00|110.91|110.41|110.94|110.44|111.13|110.63|110.83|110.33|290
1737079200000|2025-01-17 02:00:00|110.95|110.45|111.46|110.96|111.52|111.02|110.95|110.45|398
1737079500000|2025-01-17 02:05:00|111.48|110.98|111.52|111.02|111.53|111.03|111.26|110.76|282
1737079800000|2025-01-17 02:10:00|111.51|111.01|112.27|111.77|112.31|111.81|111.4|110.9|297
1737080100000|2025-01-17 02:15:00|112.26|111.76|112.42|111.92|112.96|112.46|112.23|111.73|419
1737080400000|2025-01-17 02:20:00|112.4|111.9|112.44|111.94|112.55|112.05|112.12|111.62|311
1737080700000|2025-01-17 02:25:00|112.42|111.92|112.37|111.87|112.52|112.02|112.19|111.69|271
1737081000000|2025-01-17 02:30:00|112.38|111.88|112.19|111.69|112.73|112.23|112.18|111.68|284
1737081300000|2025-01-17 02:35:00|112.15|111.65|111.94|111.44|112.2|111.7|111.77|111.27|175
1737081600000|2025-01-17 02:40:00|111.95|111.45|111.63|111.13|112.03|111.53|111.58|111.08|181
1737081900000|2025-01-17 02:45:00|111.62|111.12|110.96|110.46|111.62|111.12|110.86|110.36|294
1737082200000|2025-01-17 02:50:00|110.91|110.41|111.14|110.64|111.23|110.73|110.53|110.03|379
1737082500000|2025-01-17 02:55:00|111.13|110.63|111.26|110.76|111.31|110.81|110.98|110.48|253
1737082800000|2025-01-17 03:00:00|111.24|110.74|111.12|110.62|111.51|111.01|111.05|110.55|195
1737083100000|2025-01-17 03:05:00|111.13|110.63|111.28|110.78|111.34|110.84|110.83|110.33|171
1737083400000|2025-01-17 03:10:00|111.31|110.81|111.04|110.54|111.37|110.87|110.89|110.39|196
1737083700000|2025-01-17 03:15:00|111.03|110.53|111.2|110.7|111.23|110.73|110.83|110.33|200
1737084000000|2025-01-17 03:20:00|111.23|110.73|111.41|110.91|111.46|110.96|111.21|110.71|167
1737084300000|2025-01-17 03:25:00|111.42|110.92|112.07|111.57|112.09|111.59|111.42|110.92|148
1737084600000|2025-01-17 03:30:00|112.05|111.55|111.85|111.35|112.09|111.59|111.68|111.18|227
1737084900000|2025-01-17 03:35:00|111.86|111.36|111.7|111.2|111.87|111.37|111.62|111.12|229
1737085200000|2025-01-17 03:40:00|111.68|111.18|111.66|111.16|111.97|111.47|111.57|111.07|221
1737085500000|2025-01-17 03:45:00|111.65|111.15|111.58|111.08|111.82|111.32|111.34|110.84|245
1737085800000|2025-01-17 03:50:00|111.57|111.07|111.65|111.15|111.71|111.21|111.38|110.88|188
1737086100000|2025-01-17 03:55:00|111.64|111.14|111.89|111.39|111.91|111.41|111.58|111.08|164
1737086400000|2025-01-17 04:00:00|111.87|111.37|112.12|111.62|112.17|111.67|111.86|111.36|230
1737086700000|2025-01-17 04:05:00|112.08|111.58|111.47|110.97|112.1|111.6|111.46|110.96|263
1737087000000|2025-01-17 04:10:00|111.48|110.98|111.42|110.92|111.64|111.14|111.01|110.51|241
1737087300000|2025-01-17 04:15:00|111.43|110.93|111.5|111|111.6|111.1|111.35|110.85|161
1737087600000|2025-01-17 04:20:00|111.51|111.01|111.68|111.18|112|111.5|111.51|111.01|241
1737087900000|2025-01-17 04:25:00|111.69|111.19|111.87|111.37|111.91|111.41|111.59|111.09|129
1737088200000|2025-01-17 04:30:00|111.85|111.35|112.05|111.55|112.14|111.64|111.65|111.15|194
1737088500000|2025-01-17 04:35:00|112.02|111.52|112.18|111.68|112.18|111.68|111.93|111.43|124
1737088800000|2025-01-17 04:40:00|112.15|111.65|112.31|111.81|112.41|111.91|112.1|111.6|188
1737089100000|2025-01-17 04:45:00|112.28|111.78|112.28|111.78|112.58|112.08|112.23|111.73|169
1737089400000|2025-01-17 04:50:00|112.31|111.81|112.97|112.47|113.13|112.63|112.31|111.81|247
1737089700000|2025-01-17 04:55:00|113.04|112.54|112.95|112.45|113.18|112.68|112.93|112.43|177
1737090000000|2025-01-17 05:00:00|112.96|112.46|112.88|112.38|112.99|112.49|112.66|112.16|236
1737090300000|2025-01-17 05:05:00|112.89|112.39|113.19|112.69|113.24|112.74|112.81|112.31|222
1737090600000|2025-01-17 05:10:00|113.18|112.68|113.43|112.93|113.51|113.01|113.18|112.68|172
1737090900000|2025-01-17 05:15:00|113.44|112.94|113.25|112.75|113.5|113|113.04|112.54|227
1737091200000|2025-01-17 05:20:00|113.17|112.67|113.26|112.76|113.33|112.83|113.15|112.65|154
1737091500000|2025-01-17 05:25:00|113.28|112.78|113.47|112.97|113.51|113.01|113.23|112.73|158
1737091800000|2025-01-17 05:30:00|113.45|112.95|113.12|112.62|113.5|113|113.05|112.55|239
1737092100000|2025-01-17 05:35:00|113.13|112.63|113.04|112.54|113.35|112.85|112.97|112.47|233
1737092400000|2025-01-17 05:40:00|113.01|112.51|112.84|112.34|113.02|112.52|112.81|112.31|175
1737092700000|2025-01-17 05:45:00|112.82|112.32|113.25|112.75|113.3|112.8|112.73|112.23|211
1737093000000|2025-01-17 05:50:00|113.28|112.78|113.32|112.82|113.34|112.84|113.14|112.64|157
1737093300000|2025-01-17 05:55:00|113.33|112.83|113.22|112.72|113.46|112.96|113.15|112.65|142
1737093600000|2025-01-17 06:00:00|113.26|112.76|113.33|112.83|113.53|113.03|113|112.5|189
1737093900000|2025-01-17 06:05:00|113.3|112.8|113.1|112.6|113.32|112.82|113|112.5|149
1737094200000|2025-01-17 06:10:00|113.08|112.58|113.38|112.88|113.63|113.13|112.98|112.48|211
1737094500000|2025-01-17 06:15:00|113.41|112.91|113.26|112.76|113.49|112.99|112.86|112.36|177
1737094800000|2025-01-17 06:20:00|113.22|112.72|112.85|112.35|113.38|112.88|112.85|112.35|205
1737095100000|2025-01-17 06:25:00|112.86|112.36|112.52|112.02|112.86|112.36|112.44|111.94|214
1737095400000|2025-01-17 06:30:00|112.51|112.01|112.54|112.04|112.62|112.12|112.37|111.87|230
1737095700000|2025-01-17 06:35:00|112.55|112.05|112.51|112.01|112.6|112.1|112.39|111.89|203
1737096000000|2025-01-17 06:40:00|112.52|112.02|112.89|112.39|112.91|112.41|112.49|111.99|208
1737096300000|2025-01-17 06:45:00|112.9|112.4|112.74|112.24|112.9|112.4|112.56|112.06|170
1737096600000|2025-01-17 06:50:00|112.77|112.27|112.91|112.41|112.93|112.43|112.63|112.13|153
1737096900000|2025-01-17 06:55:00|112.9|112.4|112.97|112.47|113|112.5|112.79|112.29|123
1737097200000|2025-01-17 07:00:00|112.98|112.48|112.52|112.02|112.98|112.48|112.49|111.99|166
1737097500000|2025-01-17 07:05:00|112.53|112.03|112.7|112.2|112.71|112.21|112.43|111.93|222
1737097800000|2025-01-17 07:10:00|112.71|112.21|112.51|112.01|112.8|112.3|112.49|111.99|160
1737098100000|2025-01-17 07:15:00|112.52|112.02|112.88|112.38|112.9|112.4|112.52|112.02|160
1737098400000|2025-01-17 07:20:00|112.91|112.41|112.9|112.4|112.97|112.47|112.69|112.19|122
1737098700000|2025-01-17 07:25:00|112.89|112.39|112.68|112.18|112.91|112.41|112.61|112.11|99
1737099000000|2025-01-17 07:30:00|112.69|112.19|112.52|112.02|112.78|112.28|112.51|112.01|180
1737099300000|2025-01-17 07:35:00|112.51|112.01|112.35|111.85|112.51|112.01|112.15|111.65|193
1737099600000|2025-01-17 07:40:00|112.34|111.84|112.22|111.72|112.58|112.08|112.13|111.63|236
1737099900000|2025-01-17 07:45:00|112.23|111.73|112.21|111.71|112.27|111.77|112.02|111.52|145
1737100200000|2025-01-17 07:50:00|112.22|111.72|111.58|111.08|112.22|111.72|111.51|111.01|152
1737100500000|2025-01-17 07:55:00|111.59|111.09|111.74|111.24|111.75|111.25|111.46|110.96|188
1737100800000|2025-01-17 08:00:00|111.75|111.25|111.77|111.27|112.07|111.57|111.69|111.19|284
1737101100000|2025-01-17 08:05:00|111.74|111.24|111.66|111.16|112.06|111.56|111.66|111.16|199
1737101400000|2025-01-17 08:10:00|111.68|111.18|111.47|110.97|111.81|111.31|111.39|110.89|225
1737101700000|2025-01-17 08:15:00|111.46|110.96|111.56|111.06|111.62|111.12|111.32|110.82|187
1737102000000|2025-01-17 08:20:00|111.55|111.05|111.17|110.67|111.71|111.21|111.09|110.59|260
1737102300000|2025-01-17 08:25:00|111.15|110.65|111.17|110.67|111.28|110.78|110.95|110.45|215
1737102600000|2025-01-17 08:30:00|111.18|110.68|112.34|111.84|112.34|111.84|111.17|110.67|292
1737102900000|2025-01-17 08:35:00|112.33|111.83|112.05|111.55|112.62|112.12|111.94|111.44|405
1737103200000|2025-01-17 08:40:00|112.06|111.56|112.03|111.53|112.24|111.74|111.78|111.28|403
1737103500000|2025-01-17 08:45:00|112.02|111.52|111.77|111.27|112.06|111.56|111.42|110.92|432
1737103800000|2025-01-17 08:50:00|111.76|111.26|112.23|111.73|112.26|111.76|111.63|111.13|315
1737104100000|2025-01-17 08:55:00|112.22|111.72|112.51|112.01|112.7|112.2|112.21|111.71|246
1737104400000|2025-01-17 09:00:00|112.52|112.02|112.38|111.88|112.86|112.36|112.24|111.74|371
1737104700000|2025-01-17 09:05:00|112.39|111.89|112.19|111.69|112.52|112.02|112.08|111.58|254
1737105000000|2025-01-17 09:10:00|112.18|111.68|111.78|111.28|112.19|111.69|111.74|111.24|377
1737105300000|2025-01-17 09:15:00|111.81|111.31|111.66|111.16|111.89|111.39|111.5|111|227
1737105600000|2025-01-17 09:20:00|111.65|111.15|111.53|111.03|112.18|111.68|111.51|111.01|369
1737105900000|2025-01-17 09:25:00|111.52|111.02|111.65|111.15|111.7|111.2|111.22|110.72|266
1737106200000|2025-01-17 09:30:00|111.63|111.13|111.64|111.14|111.82|111.32|111.54|111.04|264
1737106500000|2025-01-17 09:35:00|111.65|111.15|111.92|111.42|112.09|111.59|111.65|111.15|187
1737106800000|2025-01-17 09:40:00|111.9|111.4|111.75|111.25|112.11|111.61|111.69|111.19|226
1737107100000|2025-01-17 09:45:00|111.76|111.26|111.73|111.23|111.76|111.26|111.56|111.06|178
1737107400000|2025-01-17 09:50:00|111.75|111.25|111.92|111.42|111.92|111.42|111.56|111.06|179
1737107700000|2025-01-17 09:55:00|111.9|111.4|111.67|111.17|111.9|111.4|111.56|111.06|140
1737108000000|2025-01-17 10:00:00|111.69|111.19|112.01|111.51|112.06|111.56|111.58|111.08|301
1737108300000|2025-01-17 10:05:00|112.02|111.52|111.92|111.42|112.19|111.69|111.87|111.37|226
1737108600000|2025-01-17 10:10:00|111.91|111.41|112.28|111.78|112.37|111.87|111.83|111.33|374
1737108900000|2025-01-17 10:15:00|112.3|111.8|112.35|111.85|112.62|112.12|112.17|111.67|335
1737109200000|2025-01-17 10:20:00|112.36|111.86|112.01|111.51|112.55|112.05|111.98|111.48|278
1737109500000|2025-01-17 10:25:00|111.99|111.49|112.27|111.77|112.33|111.83|111.91|111.41|221
1737109800000|2025-01-17 10:30:00|112.28|111.78|112.75|112.25|112.75|112.25|112.03|111.53|247
1737110100000|2025-01-17 10:35:00|112.74|112.24|112.52|112.02|112.74|112.24|112.44|111.94|216
1737110400000|2025-01-17 10:40:00|112.51|112.01|112.35|111.85|112.67|112.17|112.28|111.78|249
1737110700000|2025-01-17 10:45:00|112.34|111.84|112.85|112.35|112.95|112.45|112.13|111.63|257
1737111000000|2025-01-17 10:50:00|112.84|112.34|112.99|112.49|113|112.5|112.51|112.01|195
1737111300000|2025-01-17 10:55:00|112.97|112.47|112.58|112.08|113.07|112.57|112.48|111.98|253
1737111600000|2025-01-17 11:00:00|112.59|112.09|112.51|112.01|112.65|112.15|112.49|111.99|223
1737111900000|2025-01-17 11:05:00|112.5|112|112.28|111.78|112.59|112.09|112.22|111.72|225
1737112200000|2025-01-17 11:10:00|112.29|111.79|112.37|111.87|112.39|111.89|112.18|111.68|90
1737112500000|2025-01-17 11:15:00|112.36|111.86|112.81|112.31|112.83|112.33|112.29|111.79|206
1737112800000|2025-01-17 11:20:00|112.8|112.3|112.86|112.36|112.89|112.39|112.75|112.25|151
1737113100000|2025-01-17 11:25:00|112.85|112.35|112.85|112.35|112.89|112.39|112.76|112.26|133
1737113400000|2025-01-17 11:30:00|112.86|112.36|113.33|112.83|113.35|112.85|112.86|112.36|144
1737113700000|2025-01-17 11:35:00|113.34|112.84|113.43|112.93|113.55|113.05|113.3|112.8|210
1737114000000|2025-01-17 11:40:00|113.42|112.92|113.24|112.74|113.42|112.92|113.17|112.67|104
1737114300000|2025-01-17 11:45:00|113.25|112.75|113.22|112.72|113.35|112.85|112.99|112.49|192
1737114600000|2025-01-17 11:50:00|113.21|112.71|112.78|112.28|113.21|112.71|112.74|112.24|98
1737114900000|2025-01-17 11:55:00|112.79|112.29|112.69|112.19|112.84|112.34|112.59|112.09|111
1737115200000|2025-01-17 12:00:00|112.68|112.18|112.5|112|112.74|112.24|111.91|111.41|387
1737115500000|2025-01-17 12:05:00|112.49|111.99|112.19|111.69|112.5|112|112.11|111.61|215
1737115800000|2025-01-17 12:10:00|112.21|111.71|112.63|112.13|112.71|112.21|112.2|111.7|158
1737116100000|2025-01-17 12:15:00|112.64|112.14|112.29|111.79|112.96|112.46|112.04|111.54|239
1737116400000|2025-01-17 12:20:00|112.24|111.74|112.44|111.94|112.47|111.97|112.14|111.64|142
1737116700000|2025-01-17 12:25:00|112.45|111.95|111.98|111.48|112.48|111.98|111.7|111.2|205
1737117000000|2025-01-17 12:30:00|112|111.5|111.56|111.06|112.09|111.59|111.56|111.06|244
1737117300000|2025-01-17 12:35:00|111.57|111.07|111.56|111.06|111.72|111.22|111.32|110.82|291
1737117600000|2025-01-17 12:40:00|111.53|111.03|111.86|111.36|111.97|111.47|111.48|110.98|313
1737117900000|2025-01-17 12:45:00|111.85|111.35|111.99|111.49|112.31|111.81|111.8|111.3|309
1737118200000|2025-01-17 12:50:00|112|111.5|111.64|111.14|112|111.5|111.64|111.14|229
1737118500000|2025-01-17 12:55:00|111.56|111.06|111.31|110.81|111.6|111.1|111.09|110.59|224
1737118800000|2025-01-17 13:00:00|111.39|110.89|111.79|111.29|111.8|111.3|111.38|110.88|234
1737119100000|2025-01-17 13:05:00|111.78|111.28|111.79|111.29|111.87|111.37|111.57|111.07|227
1737119400000|2025-01-17 13:10:00|111.8|111.3|111.88|111.38|111.95|111.45|111.68|111.18|188
1737119700000|2025-01-17 13:15:00|111.86|111.36|111.49|110.99|112.13|111.63|111.49|110.99|199
1737120000000|2025-01-17 13:20:00|111.45|110.95|111.6|111.1|111.77|111.27|111.42|110.92|228
1737120300000|2025-01-17 13:25:00|111.59|111.09|111.56|111.06|111.93|111.43|111.54|111.04|151
1737120600000|2025-01-17 13:30:00|111.57|111.07|111.13|110.63|111.58|111.08|111.13|110.63|183
1737120900000|2025-01-17 13:35:00|111.15|110.65|110.01|109.51|111.41|110.91|109.93|109.43|449
1737121200000|2025-01-17 13:40:00|110.02|109.52|110.75|110.25|110.81|110.31|109.96|109.46|490
1737121500000|2025-01-17 13:45:00|110.74|110.24|110.74|110.24|111.07|110.57|110.63|110.13|394
1737121800000|2025-01-17 13:50:00|110.73|110.23|110.98|110.48|111|110.5|110.68|110.18|351
1737122100000|2025-01-17 13:55:00|110.97|110.47|110.75|110.25|111.18|110.68|110.73|110.23|283
1737122400000|2025-01-17 14:00:00|110.76|110.26|111.29|110.79|111.34|110.84|110.74|110.24|296
1737122700000|2025-01-17 14:05:00|111.3|110.8|111.54|111.04|111.54|111.04|111.12|110.62|302
1737123000000|2025-01-17 14:10:00|111.53|111.03|111.64|111.14|112.03|111.53|111.5|111|222
1737123300000|2025-01-17 14:15:00|111.63|111.13|111.84|111.34|112.01|111.51|111.58|111.08|263
1737123600000|2025-01-17 14:20:00|111.83|111.33|111.84|111.34|111.94|111.44|111.56|111.06|199
1737123900000|2025-01-17 14:25:00|111.9|111.4|111.76|111.26|111.93|111.43|111.68|111.18|281
1737124200000|2025-01-17 14:30:00|111.75|111.25|111.57|111.07|111.99|111.49|111.06|110.56|725
1737124500000|2025-01-17 14:35:00|111.6|111.1|111.4|110.9|112.06|111.56|111.14|110.64|789
1737124800000|2025-01-17 14:40:00|111.37|110.87|110.98|110.48|111.6|111.1|110.88|110.38|738
1737125100000|2025-01-17 14:45:00|110.95|110.45|111.06|110.56|111.61|111.11|110.66|110.16|695
1737125400000|2025-01-17 14:50:00|111.07|110.57|111.44|110.94|111.59|111.09|110.71|110.21|571
1737125700000|2025-01-17 14:55:00|111.43|110.93|111.96|111.46|112|111.5|111.43|110.93|386
1737126000000|2025-01-17 15:00:00|111.98|111.48|112.37|111.87|112.47|111.97|111.87|111.37|539
1737126300000|2025-01-17 15:05:00|112.39|111.89|112.98|112.48|113.01|112.51|112.37|111.87|425
1737126600000|2025-01-17 15:10:00|113|112.5|112.97|112.47|113.12|112.62|112.62|112.12|457
1737126900000|2025-01-17 15:15:00|112.94|112.44|112.87|112.37|113.15|112.65|112.68|112.18|320
1737127200000|2025-01-17 15:20:00|112.88|112.38|112.32|111.82|112.91|112.41|112.18|111.68|517
1737127500000|2025-01-17 15:25:00|112.36|111.86|111.25|110.75|112.48|111.98|110.92|110.42|686
1737127800000|2025-01-17 15:30:00|111.26|110.76|110.7|110.2|111.75|111.25|110.64|110.14|535
1737128100000|2025-01-17 15:35:00|110.69|110.19|111.28|110.78|111.34|110.84|110.66|110.16|471
1737128400000|2025-01-17 15:40:00|111.27|110.77|111.36|110.86|111.62|111.12|111.27|110.77|342
1737128700000|2025-01-17 15:45:00|111.37|110.87|111.32|110.82|111.62|111.12|111|110.5|418
1737129000000|2025-01-17 15:50:00|111.34|110.84|111.04|110.54|111.38|110.88|110.88|110.38|415
1737129300000|2025-01-17 15:55:00|111.05|110.55|111.29|110.79|111.44|110.94|111|110.5|325
1737129600000|2025-01-17 16:00:00|111.3|110.8|111.33|110.83|111.76|111.26|111.24|110.74|475
1737129900000|2025-01-17 16:05:00|111.34|110.84|111.12|110.62|111.39|110.89|110.93|110.43|350
1737130200000|2025-01-17 16:10:00|111.14|110.64|111.69|111.19|111.95|111.45|111.11|110.61|375
1737130500000|2025-01-17 16:15:00|111.67|111.17|112.5|112|112.72|112.22|111.55|111.05|405
1737130800000|2025-01-17 16:20:00|112.49|111.99|112.51|112.01|112.68|112.18|112.19|111.69|420
1737131100000|2025-01-17 16:25:00|112.52|112.02|112.85|112.35|112.85|112.35|112.49|111.99|309
1737131400000|2025-01-17 16:30:00|112.89|112.39|112.77|112.27|113.09|112.59|112.56|112.06|497
1737131700000|2025-01-17 16:35:00|112.76|112.26|112.95|112.45|112.97|112.47|112.37|111.87|392
1737132000000|2025-01-17 16:40:00|112.94|112.44|112.61|112.11|112.97|112.47|112.52|112.02|309
1737132300000|2025-01-17 16:45:00|112.6|112.1|113.29|112.79|113.44|112.94|112.4|111.9|400
1737132600000|2025-01-17 16:50:00|113.28|112.78|113.14|112.64|113.66|113.16|113.07|112.57|347
1737132900000|2025-01-17 16:55:00|113.13|112.63|113.38|112.88|113.4|112.9|112.93|112.43|342
1737133200000|2025-01-17 17:00:00|113.37|112.87|114.02|113.52|114.03|113.53|113.24|112.74|402
1737133500000|2025-01-17 17:05:00|114.03|113.53|114.47|113.97|114.56|114.06|113.58|113.08|384
1737133800000|2025-01-17 17:10:00|114.48|113.98|115.05|114.55|115.09|114.59|114.45|113.95|330
1737134100000|2025-01-17 17:15:00|115.06|114.56|114.17|113.67|115.08|114.58|114.1|113.6|503
1737134400000|2025-01-17 17:20:00|114.15|113.65|113.9|113.4|114.33|113.83|113.83|113.33|429
1737134700000|2025-01-17 17:25:00|113.89|113.39|114.12|113.62|114.58|114.08|113.86|113.36|447
1737135000000|2025-01-17 17:30:00|114.14|113.64|112.94|112.44|114.42|113.92|112.9|112.4|491
1737135300000|2025-01-17 17:35:00|112.95|112.45|112.08|111.58|113.05|112.55|111.87|111.37|519
1737135600000|2025-01-17 17:40:00|112.07|111.57|112.08|111.58|112.36|111.86|112.03|111.53|324
1737135900000|2025-01-17 17:45:00|112.09|111.59|111.94|111.44|112.65|112.15|111.88|111.38|391
1737136200000|2025-01-17 17:50:00|111.96|111.46|111.9|111.4|112.04|111.54|111.54|111.04|334
1737136500000|2025-01-17 17:55:00|111.88|111.38|111.58|111.08|111.9|111.4|111.43|110.93|248
1737136800000|2025-01-17 18:00:00|111.61|111.11|112.01|111.51|112.02|111.52|111.56|111.06|342
1737137100000|2025-01-17 18:05:00|112|111.5|111.83|111.33|112.21|111.71|111.7|111.2|289
1737137400000|2025-01-17 18:10:00|111.82|111.32|111.84|111.34|111.89|111.39|111.42|110.92|368
1737137700000|2025-01-17 18:15:00|111.92|111.42|112.36|111.86|112.37|111.87|111.65|111.15|330
1737138000000|2025-01-17 18:20:00|112.38|111.88|112.35|111.85|112.81|112.31|112.22|111.72|335
1737138300000|2025-01-17 18:25:00|112.36|111.86|112.47|111.97|112.64|112.14|112.35|111.85|268
1737138600000|2025-01-17 18:30:00|112.46|111.96|112.75|112.25|112.78|112.28|112.23|111.73|279
1737138900000|2025-01-17 18:35:00|112.76|112.26|112.96|112.46|113|112.5|112.66|112.16|211
1737139200000|2025-01-17 18:40:00|112.95|112.45|112.97|112.47|113.19|112.69|112.85|112.35|151
1737139500000|2025-01-17 18:45:00|113|112.5|112.5|112|113.02|112.52|112.5|112|243
1737139800000|2025-01-17 18:50:00|112.53|112.03|112.49|111.99|112.58|112.08|112.28|111.78|263
1737140100000|2025-01-17 18:55:00|112.38|111.88|112.02|111.52|112.43|111.93|111.93|111.43|217
1737140400000|2025-01-17 19:00:00|112.01|111.51|112.96|112.46|113.01|112.51|112|111.5|256
1737140700000|2025-01-17 19:05:00|112.97|112.47|113.18|112.68|113.24|112.74|112.78|112.28|203
1737141000000|2025-01-17 19:10:00|113.2|112.7|113.68|113.18|113.7|113.2|113.16|112.66|232
1737141300000|2025-01-17 19:15:00|113.7|113.2|113.88|113.38|113.94|113.44|113.6|113.1|316
1737141600000|2025-01-17 19:20:00|113.87|113.37|113.93|113.43|114.02|113.52|113.5|113|363
1737141900000|2025-01-17 19:25:00|113.89|113.39|113.78|113.28|114.17|113.67|113.74|113.24|301
1737142200000|2025-01-17 19:30:00|113.79|113.29|113.46|112.96|113.79|113.29|113.29|112.79|324
1737142500000|2025-01-17 19:35:00|113.47|112.97|113.67|113.17|113.98|113.48|113.28|112.78|347
1737142800000|2025-01-17 19:40:00|113.66|113.16|113.4|112.9|113.73|113.23|113.28|112.78|241
1737143100000|2025-01-17 19:45:00|113.39|112.89|113.92|113.42|113.93|113.43|113.28|112.78|281
1737143400000|2025-01-17 19:50:00|113.93|113.43|113.8|113.3|113.94|113.44|113.61|113.11|236
1737143700000|2025-01-17 19:55:00|113.79|113.29|114.04|113.54|114.28|113.78|113.78|113.28|199
1737144000000|2025-01-17 20:00:00|113.93|113.43|114.25|113.75|114.36|113.86|113.7|113.2|453
1737144300000|2025-01-17 20:05:00|114.24|113.74|114.89|114.39|114.99|114.49|114.21|113.71|258
1737144600000|2025-01-17 20:10:00|114.9|114.4|114.88|114.38|115.06|114.56|114.52|114.02|359
1737144900000|2025-01-17 20:15:00|114.89|114.39|115.81|115.31|115.88|115.38|114.89|114.39|371
1737145200000|2025-01-17 20:20:00|115.82|115.32|115.33|114.83|115.89|115.39|115.07|114.57|433
1737145500000|2025-01-17 20:25:00|115.28|114.78|115.43|114.93|115.68|115.18|115.24|114.74|299
1737145800000|2025-01-17 20:30:00|115.42|114.92|115.69|115.19|115.84|115.34|115.18|114.68|353
1737146100000|2025-01-17 20:35:00|115.7|115.2|115.58|115.08|116.06|115.56|115.57|115.07|290
1737146400000|2025-01-17 20:40:00|115.59|115.09|116.12|115.62|116.18|115.68|115.59|115.09|243
1737146700000|2025-01-17 20:45:00|116.11|115.61|115.81|115.31|116.32|115.82|115.74|115.24|280
1737147000000|2025-01-17 20:50:00|115.83|115.33|116.28|115.78|116.32|115.82|115.67|115.17|359
1737147300000|2025-01-17 20:55:00|116.26|115.76|115.93|115.43|116.29|115.79|115.91|115.41|344
1737147600000|2025-01-17 21:00:00|115.94|115.44|116.73|115.33|116.77|115.85|115.66|115.1|352
1737147900000|2025-01-17 21:05:00|116.74|115.34|117.03|115.63|117.1|115.7|116.74|115.34|275
1737148200000|2025-01-17 21:10:00|117.05|115.65|116.89|115.49|117.23|115.83|116.77|115.37|228
1737148500000|2025-01-17 21:15:00|116.86|115.46|116.59|115.19|117|115.6|116.46|115.06|300
1737148800000|2025-01-17 21:20:00|116.58|115.18|116.72|115.32|116.87|115.47|116.35|114.95|205
1737149100000|2025-01-17 21:25:00|116.73|115.33|116.68|115.28|117.1|115.7|116.63|115.23|238
1737149400000|2025-01-17 21:30:00|116.69|115.29|116.07|114.67|116.72|115.32|116.06|114.66|226
1737149700000|2025-01-17 21:35:00|116.08|114.68|115.59|114.19|116.19|114.79|115.25|113.85|260
1737150000000|2025-01-17 21:40:00|115.61|114.21|115.5|114.1|115.82|114.42|115.43|114.03|237
1737150300000|2025-01-17 21:45:00|115.52|114.12|115.25|113.85|115.65|114.25|115.19|113.79|208
1737150600000|2025-01-17 21:50:00|115.24|113.84|115.28|113.88|115.49|114.09|115.04|113.64|181
1737150900000|2025-01-17 21:55:00|115.27|113.87|115.54|114.14|115.55|114.15|115.2|113.8|161
1737187200000|2025-01-18 08:00:00|107.06|105.66|106.23|104.83|107.1|105.7|106.2|104.8|331
1737187500000|2025-01-18 08:05:00|106.24|104.84|105.74|104.34|106.44|105.04|105.52|104.12|647
1737187800000|2025-01-18 08:10:00|105.75|104.35|106.45|105.05|106.65|105.25|105.6|104.2|567
1737188100000|2025-01-18 08:15:00|106.44|105.04|106.18|104.78|106.94|105.54|106.13|104.73|561
1737188400000|2025-01-18 08:20:00|106.17|104.77|106.17|104.77|106.22|104.82|105.62|104.22|512
1737188700000|2025-01-18 08:25:00|106.14|104.74|106.89|105.49|106.89|105.49|106.12|104.72|348
1737189000000|2025-01-18 08:30:00|106.88|105.48|107.23|105.83|107.51|106.11|106.83|105.43|389
1737189300000|2025-01-18 08:35:00|107.24|105.84|107.82|106.42|107.91|106.51|107.23|105.83|322
1737189600000|2025-01-18 08:40:00|107.83|106.43|107.83|106.43|107.99|106.59|107.68|106.28|329
1737189900000|2025-01-18 08:45:00|107.81|106.41|107.99|106.59|108.01|106.61|107.52|106.12|334
1737190200000|2025-01-18 08:50:00|107.98|106.58|107.98|106.58|108.12|106.72|107.7|106.3|289
1737190500000|2025-01-18 08:55:00|107.97|106.57|107.88|106.48|108.11|106.71|107.72|106.32|305
1737190800000|2025-01-18 09:00:00|107.89|106.49|107.87|106.47|108.01|106.61|107.63|106.23|354
1737191100000|2025-01-18 09:05:00|107.88|106.48|107.82|106.42|107.93|106.53|107.66|106.26|222
1737191400000|2025-01-18 09:10:00|107.84|106.44|107.7|106.3|107.88|106.48|107.65|106.25|177
1737191700000|2025-01-18 09:15:00|107.71|106.31|108|106.6|108.04|106.64|107.7|106.3|286
1737192000000|2025-01-18 09:20:00|108.02|106.62|107.32|105.92|108.02|106.62|107.26|105.86|254
1737192300000|2025-01-18 09:25:00|107.33|105.93|107.76|106.36|107.87|106.47|107.33|105.93|261
1737192600000|2025-01-18 09:30:00|107.75|106.35|107.33|105.93|107.78|106.38|107.29|105.89|263
1737192900000|2025-01-18 09:35:00|107.3|105.9|106.79|105.39|107.35|105.95|106.79|105.39|230
1737193200000|2025-01-18 09:40:00|106.8|105.4|107.19|105.79|107.19|105.79|106.8|105.4|325
1737193500000|2025-01-18 09:45:00|107.21|105.81|107.4|106|107.4|106|107.13|105.73|220
1737193800000|2025-01-18 09:50:00|107.44|106.04|107.62|106.22|107.74|106.34|107.43|106.03|178
1737194100000|2025-01-18 09:55:00|107.61|106.21|107.67|106.27|107.68|106.28|107.43|106.03|131
1737194400000|2025-01-18 10:00:00|107.66|106.26|107.85|106.45|107.93|106.53|107.41|106.01|189
1737194700000|2025-01-18 10:05:00|107.84|106.44|107.47|106.07|107.84|106.44|107.47|106.07|255
1737195000000|2025-01-18 10:10:00|107.48|106.08|107|105.6|107.52|106.12|106.93|105.53|359
1737195300000|2025-01-18 10:15:00|107.02|105.62|106.98|105.58|107.32|105.92|106.93|105.53|412
1737195600000|2025-01-18 10:20:00|106.96|105.56|106.85|105.45|106.98|105.58|106.76|105.36|241
1737195900000|2025-01-18 10:25:00|106.86|105.46|106.91|105.51|107.22|105.82|106.77|105.37|268
1737196200000|2025-01-18 10:30:00|106.9|105.5|106.84|105.44|106.93|105.53|106.46|105.06|354
1737196500000|2025-01-18 10:35:00|106.83|105.43|106.05|104.65|106.86|105.46|106.01|104.61|417
1737196800000|2025-01-18 10:40:00|106.06|104.66|106.22|104.82|106.39|104.99|105.74|104.34|507
1737197100000|2025-01-18 10:45:00|106.2|104.8|106.12|104.72|106.2|104.8|105.74|104.34|447
1737197400000|2025-01-18 10:50:00|106.09|104.69|106.76|105.36|106.81|105.41|106.07|104.67|314
1737197700000|2025-01-18 10:55:00|106.77|105.37|106.55|105.15|106.82|105.42|106.51|105.11|222
1737198000000|2025-01-18 11:00:00|106.51|105.11|106.64|105.24|106.77|105.37|106.37|104.97|330
1737198300000|2025-01-18 11:05:00|106.63|105.23|106.58|105.18|106.63|105.23|106.12|104.72|362
1737198600000|2025-01-18 11:10:00|106.56|105.16|106.52|105.12|106.68|105.28|106.34|104.94|271
1737198900000|2025-01-18 11:15:00|106.53|105.13|106.88|105.48|106.93|105.53|106.52|105.12|279
1737199200000|2025-01-18 11:20:00|106.9|105.5|107.4|106|107.41|106.01|106.7|105.3|248
1737199500000|2025-01-18 11:25:00|107.41|106.01|107.44|106.04|107.67|106.27|107.3|105.9|298
1737199800000|2025-01-18 11:30:00|107.25|105.85|107.2|105.8|107.32|105.92|107.05|105.65|298
1737200100000|2025-01-18 11:35:00|107.19|105.79|107.62|106.22|107.7|106.3|107.13|105.73|293
1737200400000|2025-01-18 11:40:00|107.61|106.21|107.89|106.49|108.01|106.61|107.54|106.14|303
1737200700000|2025-01-18 11:45:00|107.87|106.47|107.67|106.27|107.87|106.47|107.54|106.14|397
1737201000000|2025-01-18 11:50:00|107.68|106.28|107.68|106.28|107.8|106.4|107.55|106.15|202
1737201300000|2025-01-18 11:55:00|107.74|106.34|107.77|106.37|108.09|106.69|107.69|106.29|198
1737201600000|2025-01-18 12:00:00|107.78|106.38|107.86|106.46|107.86|106.46|107.51|106.11|258
1737201900000|2025-01-18 12:05:00|107.87|106.47|107.71|106.31|107.94|106.54|107.62|106.22|162
1737202200000|2025-01-18 12:10:00|107.75|106.35|107.66|106.26|107.87|106.47|107.66|106.26|168
1737202500000|2025-01-18 12:15:00|107.67|106.27|107.7|106.3|107.83|106.43|107.64|106.24|174
1737202800000|2025-01-18 12:20:00|107.72|106.32|107.72|106.32|107.8|106.4|107.58|106.18|146
1737203100000|2025-01-18 12:25:00|107.73|106.33|107.34|105.94|107.73|106.33|107.23|105.83|175
1737203400000|2025-01-18 12:30:00|107.33|105.93|107.13|105.73|107.64|106.24|107.12|105.72|162
1737203700000|2025-01-18 12:35:00|106.97|105.57|106.99|105.59|107.09|105.69|106.89|105.49|226
1737204000000|2025-01-18 12:40:00|107|105.6|107.08|105.68|107.27|105.87|107|105.6|162
1737204300000|2025-01-18 12:45:00|107.11|105.71|107.03|105.63|107.17|105.77|106.96|105.56|213
1737204600000|2025-01-18 12:50:00|107.04|105.64|107.27|105.87|107.37|105.97|107.04|105.64|100
1737204900000|2025-01-18 12:55:00|107.25|105.85|107.26|105.86|107.33|105.93|107.16|105.76|93
1737205200000|2025-01-18 13:00:00|107.25|105.85|107.23|105.83|107.52|106.12|107.17|105.77|190
1737205500000|2025-01-18 13:05:00|107.22|105.82|106.79|105.39|107.22|105.82|106.77|105.37|215
1737205800000|2025-01-18 13:10:00|106.8|105.4|107.14|105.74|107.26|105.86|106.79|105.39|200
1737206100000|2025-01-18 13:15:00|107.13|105.73|107.19|105.79|107.29|105.89|106.97|105.57|152
1737206400000|2025-01-18 13:20:00|107.2|105.8|107.43|106.03|107.47|106.07|107.2|105.8|148
1737206700000|2025-01-18 13:25:00|107.42|106.02|107.87|106.47|107.95|106.55|107.4|106|164
1737207000000|2025-01-18 13:30:00|107.88|106.48|108.24|106.84|108.5|107.1|107.71|106.31|354
1737207300000|2025-01-18 13:35:00|108.26|106.86|108.77|107.37|108.99|107.59|108.25|106.85|270
1737207600000|2025-01-18 13:40:00|108.79|107.39|109.37|107.97|109.38|107.98|108.74|107.34|391
1737207900000|2025-01-18 13:45:00|109.36|107.96|109.3|107.9|109.47|108.07|109.11|107.71|303
1737208200000|2025-01-18 13:50:00|109.2|107.8|109.2|107.8|109.31|107.91|108.96|107.56|237
1737208500000|2025-01-18 13:55:00|109.19|107.79|110.15|108.75|110.18|108.78|109.13|107.73|252
1737208800000|2025-01-18 14:00:00|110.17|108.77|109.33|107.93|110.18|108.78|109.28|107.88|448
1737209100000|2025-01-18 14:05:00|109.32|107.92|109.11|107.71|109.56|108.16|109.06|107.66|289
1737209400000|2025-01-18 14:10:00|109.12|107.72|109.24|107.84|109.45|108.05|109.07|107.67|232
1737209700000|2025-01-18 14:15:00|109.25|107.85|109.42|108.02|109.52|108.12|108.94|107.54|303
1737210000000|2025-01-18 14:20:00|109.41|108.01|109.36|107.96|109.63|108.23|109.29|107.89|235
1737210300000|2025-01-18 14:25:00|109.37|107.97|108.91|107.51|109.39|107.99|108.84|107.44|260
1737210600000|2025-01-18 14:30:00|108.92|107.52|108.49|107.09|108.97|107.57|108.46|107.06|270
1737210900000|2025-01-18 14:35:00|108.48|107.08|107.94|106.54|108.49|107.09|107.82|106.42|355
1737211200000|2025-01-18 14:40:00|107.93|106.53|108.01|106.61|108.18|106.78|107.89|106.49|280
1737211500000|2025-01-18 14:45:00|107.99|106.59|108.39|106.99|108.42|107.02|107.92|106.52|273
1737211800000|2025-01-18 14:50:00|108.4|107|108.02|106.62|108.4|107|107.88|106.48|271
1737212100000|2025-01-18 14:55:00|108.03|106.63|107.83|106.43|108.05|106.65|107.68|106.28|193
1737212400000|2025-01-18 15:00:00|107.84|106.44|107.23|105.83|107.91|106.51|107.01|105.61|387
1737212700000|2025-01-18 15:05:00|107.22|105.82|107.4|106|107.58|106.18|107.11|105.71|244
1737213000000|2025-01-18 15:10:00|107.39|105.99|107.86|106.46|107.89|106.49|107.32|105.92|269
1737213300000|2025-01-18 15:15:00|107.87|106.47|108.31|106.91|108.32|106.92|107.86|106.46|271
1737213600000|2025-01-18 15:20:00|108.32|106.92|108.35|106.95|108.7|107.3|108.2|106.8|391
1737213900000|2025-01-18 15:25:00|108.36|106.96|108.58|107.18|108.94|107.54|108.36|106.96|249
1737214200000|2025-01-18 15:30:00|108.57|107.17|109|107.6|109.05|107.65|108.46|107.06|314
1737214500000|2025-01-18 15:35:00|109.03|107.63|108.95|107.55|109.21|107.81|108.95|107.55|284
1737214800000|2025-01-18 15:40:00|108.94|107.54|108.62|107.22|108.98|107.58|108.56|107.16|320
1737215100000|2025-01-18 15:45:00|108.63|107.23|108.33|106.93|109.02|107.62|108.24|106.84|371
1737215400000|2025-01-18 15:50:00|108.34|106.94|108.46|107.06|108.6|107.2|108.18|106.78|395
1737215700000|2025-01-18 15:55:00|108.45|107.05|107.8|106.4|108.46|107.06|107.79|106.39|291
1737216000000|2025-01-18 16:00:00|107.81|106.41|108.08|106.68|108.33|106.93|107.6|106.2|500
1737216300000|2025-01-18 16:05:00|108.13|106.73|107.41|106.01|108.21|106.81|107.4|106|601
1737216600000|2025-01-18 16:10:00|107.43|106.03|107.06|105.66|107.5|106.1|106.96|105.56|481
1737216900000|2025-01-18 16:15:00|107.05|105.65|106.47|105.07|107.05|105.65|106.11|104.71|530
1737217200000|2025-01-18 16:20:00|106.49|105.09|107.39|105.99|107.45|106.05|106.23|104.83|469
1737217500000|2025-01-18 16:25:00|107.4|106|107.2|105.8|107.44|106.04|107.15|105.75|290
1737217800000|2025-01-18 16:30:00|107.19|105.79|107.5|106.1|107.81|106.41|107.09|105.69|303
1737218100000|2025-01-18 16:35:00|107.48|106.08|106.52|105.12|107.53|106.13|106.49|105.09|397
1737218400000|2025-01-18 16:40:00|106.51|105.11|106.86|105.46|107.05|105.65|106.31|104.91|555
1737218700000|2025-01-18 16:45:00|106.85|105.45|106.91|105.51|107.24|105.84|106.84|105.44|424
1737219000000|2025-01-18 16:50:00|106.9|105.5|106.43|105.03|107.05|105.65|106.25|104.85|434
1737219300000|2025-01-18 16:55:00|106.45|105.05|106.16|104.76|106.82|105.42|106.16|104.76|399
1737219600000|2025-01-18 17:00:00|106.17|104.77|106.75|105.35|106.89|105.49|105.82|104.42|520
1737219900000|2025-01-18 17:05:00|106.76|105.36|106.38|104.98|107.06|105.66|106.35|104.95|361
1737220200000|2025-01-18 17:10:00|106.39|104.99|106.88|105.48|106.98|105.58|106.35|104.95|334
1737220500000|2025-01-18 17:15:00|106.87|105.47|107.33|105.93|107.38|105.98|106.75|105.35|377
1737220800000|2025-01-18 17:20:00|107.34|105.94|106.83|105.43|107.35|105.95|106.78|105.38|365
1737221100000|2025-01-18 17:25:00|106.84|105.44|107.04|105.64|107.27|105.87|106.61|105.21|308
1737221400000|2025-01-18 17:30:00|107.05|105.65|107.23|105.83|107.41|106.01|106.76|105.36|334
1737221700000|2025-01-18 17:35:00|107.09|105.69|107.1|105.7|107.29|105.89|106.95|105.55|353
1737222000000|2025-01-18 17:40:00|107.11|105.71|106.87|105.47|107.11|105.71|106.68|105.28|281
1737222300000|2025-01-18 17:45:00|106.88|105.48|106.92|105.52|107.04|105.64|106.67|105.27|341
1737222600000|2025-01-18 17:50:00|106.93|105.53|106.54|105.14|106.95|105.55|106.45|105.05|326
1737222900000|2025-01-18 17:55:00|106.53|105.13|106.25|104.85|106.8|105.4|106.23|104.83|294
1737223200000|2025-01-18 18:00:00|106.24|104.84|106.79|105.39|106.81|105.41|106.23|104.83|359
1737223500000|2025-01-18 18:05:00|106.78|105.38|106.55|105.15|106.9|105.5|106.34|104.94|290
1737223800000|2025-01-18 18:10:00|106.56|105.16|106.81|105.41|106.82|105.42|106.34|104.94|291
1737224100000|2025-01-18 18:15:00|106.82|105.42|106.03|104.63|106.86|105.46|105.98|104.58|332
1737224400000|2025-01-18 18:20:00|106.04|104.64|106.31|104.91|106.32|104.92|105.83|104.43|304
1737224700000|2025-01-18 18:25:00|106.32|104.92|106.79|105.39|107|105.6|106.32|104.92|226
1737225000000|2025-01-18 18:30:00|106.77|105.37|106.8|105.4|107.23|105.83|106.68|105.28|303
1737225300000|2025-01-18 18:35:00|106.78|105.38|107.13|105.73|107.21|105.81|106.71|105.31|289
1737225600000|2025-01-18 18:40:00|107.12|105.72|107.06|105.66|107.37|105.97|107.02|105.62|224
1737225900000|2025-01-18 18:45:00|107.07|105.67|107.13|105.73|107.16|105.76|106.84|105.44|308
1737226200000|2025-01-18 18:50:00|107.14|105.74|106.43|105.03|107.29|105.89|106.4|105|197
1737226500000|2025-01-18 18:55:00|106.44|105.04|106.55|105.15|106.65|105.25|106.34|104.94|263
1737226800000|2025-01-18 19:00:00|106.54|105.14|106.75|105.35|106.97|105.57|106.53|105.13|284
1737227100000|2025-01-18 19:05:00|106.77|105.37|107.08|105.68|107.16|105.76|106.76|105.36|283
1737227400000|2025-01-18 19:10:00|107.07|105.67|106.93|105.53|107.16|105.76|106.8|105.4|294
1737227700000|2025-01-18 19:15:00|107.04|105.64|107.61|106.21|107.68|106.28|107.04|105.64|197
1737228000000|2025-01-18 19:20:00|107.6|106.2|107.44|106.04|107.85|106.45|107.4|106|325
1737228300000|2025-01-18 19:25:00|107.43|106.03|107.48|106.08|107.68|106.28|107.42|106.02|222
1737228600000|2025-01-18 19:30:00|107.5|106.1|107.67|106.27|107.83|106.43|107.47|106.07|282
1737228900000|2025-01-18 19:35:00|107.7|106.3|107.75|106.35|107.78|106.38|107.45|106.05|160
1737229200000|2025-01-18 19:40:00|107.77|106.37|107.76|106.36|107.84|106.44|107.58|106.18|157
1737229500000|2025-01-18 19:45:00|107.77|106.37|107.94|106.54|108.06|106.66|107.7|106.3|235
1737229800000|2025-01-18 19:50:00|107.83|106.43|108.03|106.63|108.28|106.88|107.76|106.36|208
1737230100000|2025-01-18 19:55:00|108.04|106.64|108|106.6|108.12|106.72|107.72|106.32|171
1737230400000|2025-01-18 20:00:00|108.01|106.61|107.84|106.44|108.14|106.74|107.72|106.32|238
1737230700000|2025-01-18 20:05:00|107.87|106.47|107.72|106.32|107.91|106.51|107.61|106.21|194
1737231000000|2025-01-18 20:10:00|107.71|106.31|107.58|106.18|107.79|106.39|107.49|106.09|150
1737231300000|2025-01-18 20:15:00|107.57|106.17|107.48|106.08|107.6|106.2|107.31|105.91|232
1737231600000|2025-01-18 20:20:00|107.49|106.09|107.29|105.89|107.49|106.09|107.17|105.77|180
1737231900000|2025-01-18 20:25:00|107.27|105.87|106.89|105.49|107.31|105.91|106.7|105.3|226
1737232200000|2025-01-18 20:30:00|106.91|105.51|107.17|105.77|107.3|105.9|106.9|105.5|144
1737232500000|2025-01-18 20:35:00|107.18|105.78|107.06|105.66|107.29|105.89|106.93|105.53|144
1737232800000|2025-01-18 20:40:00|107.05|105.65|107.06|105.66|107.18|105.78|107.02|105.62|86
1737233100000|2025-01-18 20:45:00|107.04|105.64|106.71|105.31|107.06|105.66|106.47|105.07|258
1737233400000|2025-01-18 20:50:00|106.72|105.32|106.52|105.12|107.07|105.67|106.52|105.12|228
1737233700000|2025-01-18 20:55:00|106.54|105.14|106.95|105.55|106.98|105.58|106.44|105.04|262
1737234000000|2025-01-18 21:00:00|106.96|105.56|107.16|105.76|107.24|105.84|106.88|105.48|246
1737234300000|2025-01-18 21:05:00|107.17|105.77|107.4|106|107.42|106.02|107.09|105.69|140
1737234600000|2025-01-18 21:10:00|107.41|106.01|107.65|106.25|107.65|106.25|107.33|105.93|117
1737234900000|2025-01-18 21:15:00|107.64|106.24|107.71|106.31|107.91|106.51|107.57|106.17|172
1737235200000|2025-01-18 21:20:00|107.73|106.33|107.56|106.16|107.79|106.39|107.49|106.09|187
1737235500000|2025-01-18 21:25:00|107.57|106.17|107.56|106.16|107.75|106.35|107.49|106.09|154
1737235800000|2025-01-18 21:30:00|107.55|106.15|107.46|106.06|107.55|106.15|107.25|105.85|171
1737236100000|2025-01-18 21:35:00|107.45|106.05|107.6|106.2|107.64|106.24|107.36|105.96|135
1737236400000|2025-01-18 21:40:00|107.58|106.18|107.39|105.99|107.63|106.23|107.35|105.95|106
1737236700000|2025-01-18 21:45:00|107.4|106|107.56|106.16|107.57|106.17|107.24|105.84|124
1737237000000|2025-01-18 21:50:00|107.55|106.15|107.5|106.1|107.62|106.22|107.48|106.08|133
1737237300000|2025-01-18 21:55:00|107.39|105.99|107.36|105.96|107.42|106.02|107.26|105.86|104
1737237600000|2025-01-18 22:00:00|107.33|105.93|107.3|105.9|107.51|106.11|107.25|105.85|180
1737237900000|2025-01-18 22:05:00|107.31|105.91|107.88|106.48|107.92|106.52|107.31|105.91|121
1737238200000|2025-01-18 22:10:00|107.92|106.52|108.23|106.83|108.23|106.83|107.85|106.45|87
1737238500000|2025-01-18 22:15:00|108.29|106.89|108.29|106.89|108.32|106.92|108.14|106.74|137
1737238800000|2025-01-18 22:20:00|108.2|106.8|108.25|106.85|108.38|106.98|108.19|106.79|83
1737239100000|2025-01-18 22:25:00|108.27|106.87|108.55|107.15|108.56|107.16|108.24|106.84|68
1737239400000|2025-01-18 22:30:00|108.56|107.16|108.39|106.99|108.59|107.19|108.37|106.97|83
1737239700000|2025-01-18 22:35:00|108.4|107|108.45|107.05|108.46|107.06|108.22|106.82|104
1737240000000|2025-01-18 22:40:00|108.38|106.98|108.32|106.92|108.4|107|108.31|106.91|49
1737240300000|2025-01-18 22:45:00|108.34|106.94|108.25|106.85|108.36|106.96|108.21|106.81|33
1737240600000|2025-01-18 22:50:00|108.24|106.84|108.4|107|108.4|107|108.22|106.82|53
1737240900000|2025-01-18 22:55:00|108.42|107.02|108.11|106.71|108.42|107.02|108.1|106.7|62
1737241200000|2025-01-18 23:00:00|108.12|106.72|107.98|106.58|108.37|106.97|107.94|106.54|158
1737241500000|2025-01-18 23:05:00|107.99|106.59|108.12|106.72|108.19|106.79|107.91|106.51|158
1737241800000|2025-01-18 23:10:00|108.11|106.71|107.94|106.54|108.11|106.71|107.84|106.44|146
1737242100000|2025-01-18 23:15:00|107.95|106.55|108.7|107.3|108.87|107.47|107.79|106.39|362
1737242400000|2025-01-18 23:20:00|108.69|107.29|108.9|107.5|109.32|107.92|108.67|107.27|271
1737242700000|2025-01-18 23:25:00|108.93|107.53|109.45|108.05|109.47|108.07|108.93|107.53|227
1737243000000|2025-01-18 23:30:00|109.44|108.04|109.58|108.18|109.79|108.39|109.35|107.95|180
1737243300000|2025-01-18 23:35:00|109.59|108.19|110|108.6|110.09|108.69|109.43|108.03|244
1737243600000|2025-01-18 23:40:00|110.03|108.63|110.71|109.31|110.71|109.31|110.01|108.61|225
1737243900000|2025-01-18 23:45:00|110.7|109.3|110.83|109.43|110.83|109.43|110.4|109|304
1737244200000|2025-01-18 23:50:00|110.84|109.44|111.21|109.81|111.21|109.81|110.43|109.03|268
1737244500000|2025-01-18 23:55:00|111.2|109.8|111.16|109.76|111.25|109.85|111|109.6|329
1737244800000|2025-01-19 00:00:00|111.18|109.78|110.67|109.27|111.18|109.78|110.33|108.93|465
1737245100000|2025-01-19 00:05:00|110.65|109.25|111.45|110.05|111.53|110.13|110.64|109.24|454
1737245400000|2025-01-19 00:10:00|111.39|109.99|110.9|109.5|111.49|110.09|110.84|109.44|385
1737245700000|2025-01-19 00:15:00|110.91|109.51|111.53|110.13|111.9|110.5|110.78|109.38|443
1737246000000|2025-01-19 00:20:00|111.54|110.14|111.89|110.49|111.9|110.5|111.38|109.98|392
1737246300000|2025-01-19 00:25:00|111.87|110.47|112.01|110.61|112.19|110.79|111.81|110.41|316
1737246600000|2025-01-19 00:30:00|112.05|110.65|112.51|111.11|112.53|111.13|111.84|110.44|348
1737246900000|2025-01-19 00:35:00|112.47|111.07|112.93|111.53|113.01|111.61|112.13|110.73|348
1737247200000|2025-01-19 00:40:00|112.94|111.54|113.66|112.26|114.12|112.72|112.86|111.46|453
1737247500000|2025-01-19 00:45:00|113.68|112.28|113.84|112.44|114.14|112.74|113.62|112.22|480
1737247800000|2025-01-19 00:50:00|113.83|112.43|113.23|111.83|114.15|112.75|113.18|111.78|452
1737248100000|2025-01-19 00:55:00|113.22|111.82|112.77|111.37|113.39|111.99|112.75|111.35|391
1737248400000|2025-01-19 01:00:00|112.78|111.38|113.28|111.88|113.28|111.88|112.5|111.1|478
1737248700000|2025-01-19 01:05:00|113.29|111.89|113.72|112.32|113.86|112.46|112.81|111.41|402
1737249000000|2025-01-19 01:10:00|113.73|112.33|113.91|112.51|114.05|112.65|113.51|112.11|415
1737249300000|2025-01-19 01:15:00|113.9|112.5|115.61|114.21|115.66|114.26|113.89|112.49|390
1737249600000|2025-01-19 01:20:00|115.59|114.19|115.64|114.24|115.87|114.47|115.17|113.77|573
1737249900000|2025-01-19 01:25:00|115.7|114.3|115.42|114.02|115.7|114.3|115.42|114.02|38
1737250200000|2025-01-19 01:30:00|114.88|113.48|115.2|113.8|115.33|113.93|114.71|113.31|446
1737250500000|2025-01-19 01:35:00|115.21|113.81|114.95|113.55|115.31|113.91|114.42|113.02|374
1737250800000|2025-01-19 01:40:00|114.96|113.56|115.01|113.61|115.32|113.92|114.81|113.41|362
1737251100000|2025-01-19 01:45:00|115.02|113.62|115.07|113.67|115.33|113.93|114.85|113.45|427
1737251400000|2025-01-19 01:50:00|115.06|113.66|114.56|113.16|115.26|113.86|114.55|113.15|264
1737251700000|2025-01-19 01:55:00|114.55|113.15|114.39|112.99|114.62|113.22|114.28|112.88|254
1737252000000|2025-01-19 02:00:00|114.4|113|114.58|113.18|114.78|113.38|114.38|112.98|268
1737252300000|2025-01-19 02:05:00|114.6|113.2|114.5|113.1|114.6|113.2|114.18|112.78|226
1737252600000|2025-01-19 02:10:00|114.51|113.11|114.17|112.77|114.53|113.13|114.17|112.77|193
1737252900000|2025-01-19 02:15:00|114.2|112.8|113.69|112.29|114.2|112.8|113.69|112.29|173
1737253200000|2025-01-19 02:20:00|113.72|112.32|113.64|112.24|113.95|112.55|113.58|112.18|153
1737253500000|2025-01-19 02:25:00|113.65|112.25|113.48|112.08|113.7|112.3|113.46|112.06|138
1737253800000|2025-01-19 02:30:00|113.49|112.09|113.32|111.92|113.54|112.14|113.04|111.64|234
1737254100000|2025-01-19 02:35:00|113.31|111.91|114.04|112.64|114.12|112.72|113.21|111.81|238
1737254400000|2025-01-19 02:40:00|114.03|112.63|113.38|111.98|114.12|112.72|113.38|111.98|253
1737254700000|2025-01-19 02:45:00|113.37|111.97|112.74|111.34|113.56|112.16|112.73|111.33|155
1737255000000|2025-01-19 02:50:00|112.75|111.35|112.8|111.4|112.86|111.46|112.68|111.28|183
1737255300000|2025-01-19 02:55:00|112.7|111.3|112.29|110.89|112.7|111.3|112.23|110.83|111
1737255600000|2025-01-19 03:00:00|112.3|110.9|112.43|111.03|112.69|111.29|112.28|110.88|222
1737255900000|2025-01-19 03:05:00|112.41|111.01|111.97|110.57|112.45|111.05|111.83|110.43|213
1737256200000|2025-01-19 03:10:00|111.98|110.58|111.42|110.02|111.98|110.58|111.38|109.98|165
1737256500000|2025-01-19 03:15:00|111.43|110.03|111.25|109.85|111.55|110.15|111.22|109.82|184
1737256800000|2025-01-19 03:20:00|111.14|109.74|110.41|109.01|111.5|110.1|110.26|108.86|350
1737257100000|2025-01-19 03:25:00|110.4|109|110.12|108.72|110.63|109.23|110.08|108.68|368
1737257400000|2025-01-19 03:30:00|110.09|108.69|109.41|108.01|110.16|108.76|109.19|107.79|373
1737257700000|2025-01-19 03:35:00|109.36|107.96|109.52|108.12|109.64|108.24|109.17|107.77|289
1737258000000|2025-01-19 03:40:00|109.51|108.11|109.8|108.4|109.83|108.43|109.43|108.03|212
1737258300000|2025-01-19 03:45:00|109.69|108.29|110.33|108.93|110.43|109.03|109.54|108.14|299
1737258600000|2025-01-19 03:50:00|110.29|108.89|109.91|108.51|110.53|109.13|109.63|108.23|271
1737258900000|2025-01-19 03:55:00|109.92|108.52|109.54|108.14|110.11|108.71|109.51|108.11|193
1737259200000|2025-01-19 04:00:00|109.53|108.13|109.54|108.14|109.61|108.21|109.09|107.69|275
1737259500000|2025-01-19 04:05:00|109.59|108.19|109.22|107.82|110.03|108.63|109.2|107.8|294
1737259800000|2025-01-19 04:10:00|109.23|107.83|108.88|107.48|109.26|107.86|108.73|107.33|320
1737260100000|2025-01-19 04:15:00|108.89|107.49|108.25|106.85|109.14|107.74|108|106.6|654
1737260400000|2025-01-19 04:20:00|108.24|106.84|108.6|107.2|108.85|107.45|108.21|106.81|461
1737260700000|2025-01-19 04:25:00|108.79|107.39|108.68|107.28|108.89|107.49|108.43|107.03|386
1737261000000|2025-01-19 04:30:00|108.67|107.27|108.15|106.75|108.67|107.27|107.85|106.45|422
1737261300000|2025-01-19 04:35:00|108.21|106.81|108.78|107.38|108.81|107.41|108.15|106.75|342
1737261600000|2025-01-19 04:40:00|108.77|107.37|108.47|107.07|108.77|107.37|108.26|106.86|291
1737261900000|2025-01-19 04:45:00|108.46|107.06|108.15|106.75|108.49|107.09|108.09|106.69|397
1737262200000|2025-01-19 04:50:00|108.14|106.74|108.17|106.77|108.37|106.97|107.89|106.49|424
1737262500000|2025-01-19 04:55:00|108.16|106.76|107.92|106.52|108.16|106.76|107.84|106.44|302
1737262800000|2025-01-19 05:00:00|107.91|106.51|107.83|106.43|108.21|106.81|107.74|106.34|493
1737263100000|2025-01-19 05:05:00|107.8|106.4|107.9|106.5|108.18|106.78|107.69|106.29|487
1737263400000|2025-01-19 05:10:00|107.91|106.51|107.39|105.99|108.05|106.65|107.36|105.96|289
1737263700000|2025-01-19 05:15:00|107.38|105.98|107.56|106.16|107.7|106.3|107.35|105.95|294
1737264000000|2025-01-19 05:20:00|107.6|106.2|108.2|106.8|108.34|106.94|107.58|106.18|222
1737264300000|2025-01-19 05:25:00|108.23|106.83|108.19|106.79|108.33|106.93|108.15|106.75|165
1737264600000|2025-01-19 05:30:00|108.18|106.78|107.73|106.33|108.21|106.81|107.73|106.33|207
1737264900000|2025-01-19 05:35:00|107.52|106.12|107.55|106.15|107.74|106.34|107.51|106.11|193
1737265200000|2025-01-19 05:40:00|107.54|106.14|107.7|106.3|107.7|106.3|107.36|105.96|156
1737265500000|2025-01-19 05:45:00|107.75|106.35|107.9|106.5|107.9|106.5|107.36|105.96|223
1737265800000|2025-01-19 05:50:00|107.91|106.51|108.24|106.84|108.24|106.84|107.85|106.45|158
1737266100000|2025-01-19 05:55:00|108.29|106.89|108.6|107.2|108.6|107.2|108.25|106.85|222
1737266400000|2025-01-19 06:00:00|108.59|107.19|108.9|107.5|109.02|107.62|108.44|107.04|329
1737266700000|2025-01-19 06:05:00|108.91|107.51|109.21|107.81|109.3|107.9|108.9|107.5|192
1737267000000|2025-01-19 06:10:00|109.22|107.82|109.08|107.68|109.3|107.9|108.76|107.36|238
1737267300000|2025-01-19 06:15:00|109.09|107.69|108.69|107.29|109.3|107.9|108.69|107.29|308
1737267600000|2025-01-19 06:20:00|108.7|107.3|108.28|106.88|108.74|107.34|108.19|106.79|213
1737267900000|2025-01-19 06:25:00|108.29|106.89|108.6|107.2|108.65|107.25|108.27|106.87|221
1737268200000|2025-01-19 06:30:00|108.58|107.18|108.36|106.96|108.59|107.19|108.23|106.83|125
1737268500000|2025-01-19 06:35:00|108.29|106.89|108.19|106.79|108.49|107.09|108.18|106.78|143
1737268800000|2025-01-19 06:40:00|108.18|106.78|107.53|106.13|108.18|106.78|107.51|106.11|202
1737269100000|2025-01-19 06:45:00|107.5|106.1|107.32|105.92|107.77|106.37|107.32|105.92|204
1737269400000|2025-01-19 06:50:00|107.31|105.91|107.49|106.09|107.51|106.11|107.29|105.89|134
1737269700000|2025-01-19 06:55:00|107.42|106.02|107.42|106.02|107.61|106.21|107.28|105.88|191
1737270000000|2025-01-19 07:00:00|107.43|106.03|107.8|106.4|107.84|106.44|107.06|105.66|204
1737270300000|2025-01-19 07:05:00|107.81|106.41|107.37|105.97|107.89|106.49|107.32|105.92|215
1737270600000|2025-01-19 07:10:00|107.38|105.98|107.12|105.72|107.42|106.02|107.1|105.7|238
1737270900000|2025-01-19 07:15:00|107.13|105.73|107.17|105.77|107.39|105.99|107|105.6|334
1737271200000|2025-01-19 07:20:00|107.16|105.76|106.77|105.37|107.17|105.77|106.73|105.33|302
1737271500000|2025-01-19 07:25:00|106.75|105.35|106.99|105.59|107|105.6|106.63|105.23|278
1737271800000|2025-01-19 07:30:00|106.98|105.58|107.45|106.05|107.6|106.2|106.96|105.56|336
1737272100000|2025-01-19 07:35:00|107.46|106.06|107.48|106.08|107.62|106.22|107.26|105.86|270
1737272400000|2025-01-19 07:40:00|107.46|106.06|107.33|105.93|107.62|106.22|107.29|105.89|236
1737272700000|2025-01-19 07:45:00|107.34|105.94|107.59|106.19|107.6|106.2|107.32|105.92|161
1737273000000|2025-01-19 07:50:00|107.6|106.2|107.48|106.08|107.67|106.27|107.47|106.07|122
1737273300000|2025-01-19 07:55:00|107.5|106.1|107.36|105.96|107.52|106.12|107.21|105.81|151
1737273600000|2025-01-19 08:00:00|107.35|105.95|106.97|105.57|107.35|105.95|106.73|105.33|223
1737273900000|2025-01-19 08:05:00|106.96|105.56|107.05|105.65|107.1|105.7|106.93|105.53|185
1737274200000|2025-01-19 08:10:00|106.94|105.54|106.68|105.28|107.09|105.69|106.64|105.24|173
1737274500000|2025-01-19 08:15:00|106.67|105.27|106.21|104.81|106.69|105.29|106.01|104.61|452
1737274800000|2025-01-19 08:20:00|106.22|104.82|106.08|104.68|106.42|105.02|105.85|104.45|468
1737275100000|2025-01-19 08:25:00|106.07|104.67|105.2|103.8|106.15|104.75|105.18|103.78|405
1737275400000|2025-01-19 08:30:00|105.26|103.86|105.76|104.36|105.8|104.4|104.83|103.43|591
1737275700000|2025-01-19 08:35:00|105.75|104.35|105.44|104.04|105.92|104.52|105.16|103.76|560
1737276000000|2025-01-19 08:40:00|105.45|104.05|105.19|103.79|105.6|104.2|105.12|103.72|446
1737276300000|2025-01-19 08:45:00|105.2|103.8|104.42|103.02|105.23|103.83|104.42|103.02|627
1737276600000|2025-01-19 08:50:00|104.43|103.03|105.02|103.62|105.13|103.73|104.41|103.01|557
1737276900000|2025-01-19 08:55:00|105.03|103.63|104.64|103.24|105.03|103.63|104.54|103.14|400
1737277200000|2025-01-19 09:00:00|104.59|103.19|104.01|102.61|104.6|103.2|103.92|102.52|637
1737277500000|2025-01-19 09:05:00|104.03|102.63|103.76|102.36|104.24|102.84|103.07|101.67|747
1737277800000|2025-01-19 09:10:00|103.75|102.35|103.48|102.08|103.96|102.56|103.1|101.7|737
1737278100000|2025-01-19 09:15:00|103.46|102.06|103.02|101.62|103.92|102.52|102.79|101.39|708
1737278400000|2025-01-19 09:20:00|103.01|101.61|101.67|100.27|103.07|101.67|101.4|100|733
1737278700000|2025-01-19 09:25:00|101.68|100.28|103.2|101.8|103.7|102.3|101.56|100.16|840
1737279000000|2025-01-19 09:30:00|103.21|101.81|103.6|102.2|103.62|102.22|102.82|101.42|820
1737279300000|2025-01-19 09:35:00|103.55|102.15|103.99|102.59|104.2|102.8|103.41|102.01|720
1737279600000|2025-01-19 09:40:00|103.98|102.58|104.17|102.77|104.28|102.88|103.74|102.34|466
1737279900000|2025-01-19 09:45:00|104.16|102.76|104.59|103.19|104.71|103.31|103.71|102.31|608
1737280200000|2025-01-19 09:50:00|104.6|103.2|104.81|103.41|104.86|103.46|104.22|102.82|518
1737280500000|2025-01-19 09:55:00|104.8|103.4|105.15|103.75|105.21|103.81|104.56|103.16|504
1737280800000|2025-01-19 10:00:00|105.17|103.77|104.44|103.04|105.17|103.77|104.4|103|537
1737281100000|2025-01-19 10:05:00|104.43|103.03|103.78|102.38|104.54|103.14|103.64|102.24|370
1737281400000|2025-01-19 10:10:00|103.77|102.37|104.37|102.97|104.44|103.04|103.63|102.23|395
1737281700000|2025-01-19 10:15:00|104.36|102.96|104.44|103.04|104.7|103.3|104.25|102.85|372
1737282000000|2025-01-19 10:20:00|104.45|103.05|104.48|103.08|104.98|103.58|104.42|103.02|335
1737282300000|2025-01-19 10:25:00|104.49|103.09|104.63|103.23|104.67|103.27|104.21|102.81|282
1737282600000|2025-01-19 10:30:00|104.64|103.24|104.85|103.45|105.08|103.68|104.59|103.19|268
1737282900000|2025-01-19 10:35:00|104.86|103.46|105.06|103.66|105.25|103.85|104.78|103.38|432
1737283200000|2025-01-19 10:40:00|105.05|103.65|105.42|104.02|105.42|104.02|105.05|103.65|351
1737283500000|2025-01-19 10:45:00|105.44|104.04|105.43|104.03|105.62|104.22|105.29|103.89|344
1737283800000|2025-01-19 10:50:00|105.44|104.04|104.83|103.43|105.52|104.12|104.77|103.37|284
1737284100000|2025-01-19 10:55:00|104.81|103.41|104.69|103.29|104.97|103.57|104.57|103.17|221
1737284400000|2025-01-19 11:00:00|104.7|103.3|104.33|102.93|104.89|103.49|104.3|102.9|319
1737284700000|2025-01-19 11:05:00|104.35|102.95|104.21|102.81|104.39|102.99|103.99|102.59|361
1737285000000|2025-01-19 11:10:00|104.22|102.82|103.7|102.3|104.28|102.88|103.56|102.16|375
1737285300000|2025-01-19 11:15:00|103.68|102.28|104|102.6|104.02|102.62|103.24|101.84|470
1737285600000|2025-01-19 11:20:00|104.01|102.61|103.9|102.5|104.35|102.95|103.87|102.47|394
1737285900000|2025-01-19 11:25:00|103.91|102.51|103.35|101.95|104.07|102.67|103.33|101.93|322
1737286200000|2025-01-19 11:30:00|103.34|101.94|103.22|101.82|103.55|102.15|103.21|101.81|283
1737286500000|2025-01-19 11:35:00|103.21|101.81|102.46|101.06|103.22|101.82|102.43|101.03|397
1737286800000|2025-01-19 11:40:00|102.47|101.07|102.6|101.2|102.76|101.36|102.28|100.88|546
1737287100000|2025-01-19 11:45:00|102.61|101.21|102.63|101.23|103.24|101.84|102.5|101.1|638
1737287400000|2025-01-19 11:50:00|102.61|101.21|102.34|100.94|102.61|101.21|102.26|100.86|397
1737287700000|2025-01-19 11:55:00|102.36|100.96|102.61|101.21|102.91|101.51|102.16|100.76|501
1737288000000|2025-01-19 12:00:00|102.6|101.2|103.74|102.34|104.33|102.93|102.48|101.08|575
1737288300000|2025-01-19 12:05:00|103.73|102.33|104.21|102.81|104.24|102.84|103.72|102.32|484
1737288600000|2025-01-19 12:10:00|104.2|102.8|104.66|103.26|104.71|103.31|103.88|102.48|463
1737288900000|2025-01-19 12:15:00|104.65|103.25|104.33|102.93|104.71|103.31|103.71|102.31|458
1737289200000|2025-01-19 12:20:00|104.3|102.9|104.7|103.3|104.77|103.37|104.22|102.82|338
1737289500000|2025-01-19 12:25:00|104.69|103.29|104.2|102.8|104.82|103.42|104.13|102.73|344
1737289800000|2025-01-19 12:30:00|104.21|102.81|104.42|103.02|104.82|103.42|104.11|102.71|404
1737290100000|2025-01-19 12:35:00|104.41|103.01|105.03|103.63|105.03|103.63|104.41|103.01|367
1737290400000|2025-01-19 12:40:00|105.02|103.62|104.74|103.34|105.08|103.68|104.56|103.16|395
1737290700000|2025-01-19 12:45:00|104.75|103.35|105|103.6|105.04|103.64|104.51|103.11|383
1737291000000|2025-01-19 12:50:00|105.03|103.63|105.14|103.74|105.19|103.79|104.91|103.51|297
1737291300000|2025-01-19 12:55:00|105.12|103.72|105.17|103.77|105.44|104.04|105.07|103.67|315
1737291600000|2025-01-19 13:00:00|105.19|103.79|105.45|104.05|105.49|104.09|104.96|103.56|463
1737291900000|2025-01-19 13:05:00|105.44|104.04|105.55|104.15|105.63|104.23|105.32|103.92|400
1737292200000|2025-01-19 13:10:00|105.58|104.18|104.82|103.42|105.59|104.19|104.77|103.37|437
1737292500000|2025-01-19 13:15:00|104.81|103.41|104.81|103.41|104.88|103.48|104.55|103.15|412
1737292800000|2025-01-19 13:20:00|104.8|103.4|105.06|103.66|105.16|103.76|104.68|103.28|347
1737293100000|2025-01-19 13:25:00|105.12|103.72|105.53|104.13|105.63|104.23|105.12|103.72|254
1737293400000|2025-01-19 13:30:00|105.54|104.14|105.81|104.41|105.97|104.57|105.34|103.94|383
1737293700000|2025-01-19 13:35:00|105.79|104.39|105.7|104.3|105.94|104.54|105.65|104.25|334
1737294000000|2025-01-19 13:40:00|105.69|104.29|105.65|104.25|105.93|104.53|105.62|104.22|243
1737294300000|2025-01-19 13:45:00|105.64|104.24|105.47|104.07|105.72|104.32|105.47|104.07|239
1737294600000|2025-01-19 13:50:00|105.45|104.05|105.68|104.28|105.73|104.33|105.4|104|283
1737294900000|2025-01-19 13:55:00|105.7|104.3|106.53|105.13|106.59|105.19|105.68|104.28|527
1737295200000|2025-01-19 14:00:00|106.54|105.14|106.76|105.36|106.76|105.36|106.09|104.69|524
1737295500000|2025-01-19 14:05:00|106.75|105.35|106.96|105.56|107.07|105.67|106.57|105.17|516
1737295800000|2025-01-19 14:10:00|106.95|105.55|107.4|106|107.43|106.03|106.91|105.51|525
1737296100000|2025-01-19 14:15:00|107.41|106.01|107.47|106.07|108.06|106.66|107.32|105.92|633
1737296400000|2025-01-19 14:20:00|107.49|106.09|107.27|105.87|107.56|106.16|106.99|105.59|713
1737296700000|2025-01-19 14:25:00|107.26|105.86|107.97|106.57|107.98|106.58|106.99|105.59|600
1737297000000|2025-01-19 14:30:00|107.98|106.58|107.77|106.37|108.07|106.67|107.14|105.74|707
1737297300000|2025-01-19 14:35:00|107.78|106.38|107.91|106.51|108.16|106.76|107.73|106.33|457
1737297600000|2025-01-19 14:40:00|107.9|106.5|107.96|106.56|108.03|106.63|107.45|106.05|513
1737297900000|2025-01-19 14:45:00|107.95|106.55|108.04|106.64|108.16|106.76|107.5|106.1|444
1737298200000|2025-01-19 14:50:00|108.03|106.63|108.33|106.93|108.58|107.18|108.02|106.62|374
1737298500000|2025-01-19 14:55:00|108.32|106.92|109.04|107.64|109.21|107.81|108.24|106.84|384
1737298800000|2025-01-19 15:00:00|109.06|107.66|108.89|107.49|109.39|107.99|108.69|107.29|510
1737299100000|2025-01-19 15:05:00|108.88|107.48|109.46|108.06|109.52|108.12|108.7|107.3|566
1737299400000|2025-01-19 15:10:00|109.45|108.05|108.59|107.19|109.71|108.31|108.59|107.19|410
1737299700000|2025-01-19 15:15:00|108.6|107.2|107.9|106.5|108.76|107.36|107.5|106.1|513
1737300000000|2025-01-19 15:20:00|107.89|106.49|107.72|106.32|107.92|106.52|107.41|106.01|502
1737300300000|2025-01-19 15:25:00|107.74|106.34|107.91|106.51|108.11|106.71|107.62|106.22|426
1737300600000|2025-01-19 15:30:00|107.88|106.48|108.27|106.87|108.35|106.95|107.68|106.28|425
1737300900000|2025-01-19 15:35:00|108.28|106.88|107.92|106.52|108.32|106.92|107.84|106.44|347
1737301200000|2025-01-19 15:40:00|107.91|106.51|107.64|106.24|107.92|106.52|107.6|106.2|225
1737301500000|2025-01-19 15:45:00|107.65|106.25|107.63|106.23|107.72|106.32|107.42|106.02|270
1737301800000|2025-01-19 15:50:00|107.62|106.22|107.7|106.3|107.92|106.52|107.59|106.19|221
1737302100000|2025-01-19 15:55:00|107.71|106.31|108.06|106.66|108.08|106.68|107.68|106.28|164
1737302400000|2025-01-19 16:00:00|108.05|106.65|107.66|106.26|108.11|106.71|107.65|106.25|387
1737302700000|2025-01-19 16:05:00|107.64|106.24|108.47|107.07|108.65|107.25|107.61|106.21|375
1737303000000|2025-01-19 16:10:00|108.46|107.06|108.43|107.03|108.69|107.29|108.26|106.86|285
1737303300000|2025-01-19 16:15:00|108.44|107.04|108|106.6|108.64|107.24|107.82|106.42|294
1737303600000|2025-01-19 16:20:00|108.02|106.62|108.18|106.78|108.25|106.85|107.9|106.5|261
1737303900000|2025-01-19 16:25:00|108.16|106.76|108.47|107.07|108.53|107.13|108.07|106.67|286
1737304200000|2025-01-19 16:30:00|108.46|107.06|107.98|106.58|108.46|107.06|107.76|106.36|308
1737304500000|2025-01-19 16:35:00|108.01|106.61|107.9|106.5|108.02|106.62|107.65|106.25|229
1737304800000|2025-01-19 16:40:00|107.91|106.51|107.67|106.27|107.95|106.55|107.54|106.14|201
1737305100000|2025-01-19 16:45:00|107.66|106.26|107.61|106.21|107.83|106.43|107.32|105.92|202
1737305400000|2025-01-19 16:50:00|107.62|106.22|107.58|106.18|107.86|106.46|107.47|106.07|341
1737305700000|2025-01-19 16:55:00|107.57|106.17|107.8|106.4|107.92|106.52|107.5|106.1|269
1737306000000|2025-01-19 17:00:00|107.79|106.39|107.88|106.48|107.93|106.53|107.47|106.07|244
1737306300000|2025-01-19 17:05:00|107.89|106.49|107.99|106.59|108.07|106.67|107.79|106.39|272
1737306600000|2025-01-19 17:10:00|108|106.6|107.83|106.43|108.12|106.72|107.71|106.31|248
1737306900000|2025-01-19 17:15:00|107.84|106.44|107.61|106.21|108.24|106.84|107.51|106.11|332
1737307200000|2025-01-19 17:20:00|107.63|106.23|108.06|106.66|108.08|106.68|107.59|106.19|281
1737307500000|2025-01-19 17:25:00|108.07|106.67|108.45|107.05|108.54|107.14|108.07|106.67|323
1737307800000|2025-01-19 17:30:00|108.44|107.04|107.93|106.53|108.48|107.08|107.79|106.39|340
1737308100000|2025-01-19 17:35:00|107.92|106.52|108.09|106.69|108.34|106.94|107.86|106.46|285
1737308400000|2025-01-19 17:40:00|108.1|106.7|108.32|106.92|108.42|107.02|108.02|106.62|154
1737308700000|2025-01-19 17:45:00|108.33|106.93|108.59|107.19|108.62|107.22|108.25|106.85|175
1737309000000|2025-01-19 17:50:00|108.61|107.21|109|107.6|109.06|107.66|108.54|107.14|252
1737309300000|2025-01-19 17:55:00|109.01|107.61|109.35|107.95|109.38|107.98|108.97|107.57|277
1737309600000|2025-01-19 18:00:00|109.34|107.94|109.25|107.85|109.53|108.13|109.21|107.81|276
1737309900000|2025-01-19 18:05:00|109.24|107.84|109.05|107.65|109.34|107.94|108.91|107.51|217
1737310200000|2025-01-19 18:10:00|109.06|107.66|109.18|107.78|109.22|107.82|109.03|107.63|185
1737310500000|2025-01-19 18:15:00|109.17|107.77|108.86|107.46|109.18|107.78|108.76|107.36|203
1737310800000|2025-01-19 18:20:00|108.87|107.47|108.65|107.25|108.92|107.52|108.55|107.15|172
1737311100000|2025-01-19 18:25:00|108.66|107.26|109.02|107.62|109.06|107.66|108.66|107.26|160
1737311400000|2025-01-19 18:30:00|109.01|107.61|108.82|107.42|109.11|107.71|108.82|107.42|159
1737311700000|2025-01-19 18:35:00|108.81|107.41|108.9|107.5|108.93|107.53|108.7|107.3|145
1737312000000|2025-01-19 18:40:00|108.91|107.51|108.95|107.55|109.01|107.61|108.86|107.46|136
1737312300000|2025-01-19 18:45:00|108.94|107.54|108.96|107.56|108.98|107.58|108.71|107.31|110
1737312600000|2025-01-19 18:50:00|108.97|107.57|108.87|107.47|109.04|107.64|108.77|107.37|146
1737312900000|2025-01-19 18:55:00|108.86|107.46|109.34|107.94|109.41|108.01|108.86|107.46|190
1737313200000|2025-01-19 19:00:00|109.33|107.93|108.86|107.46|109.37|107.97|108.8|107.4|231
1737313500000|2025-01-19 19:05:00|108.85|107.45|108.85|107.45|109.05|107.65|108.73|107.33|142
1737313800000|2025-01-19 19:10:00|108.86|107.46|109|107.6|109.08|107.68|108.82|107.42|213
1737314100000|2025-01-19 19:15:00|109.01|107.61|109.16|107.76|109.28|107.88|109|107.6|207
1737314400000|2025-01-19 19:20:00|109.22|107.82|109.32|107.92|109.43|108.03|109.19|107.79|172
1737314700000|2025-01-19 19:25:00|109.35|107.95|109.39|107.99|109.45|108.05|109.26|107.86|151
1737315000000|2025-01-19 19:30:00|109.38|107.98|109.43|108.03|109.5|108.1|109.12|107.72|225
1737315300000|2025-01-19 19:35:00|109.45|108.05|109.08|107.68|109.45|108.05|109.05|107.65|250
1737315600000|2025-01-19 19:40:00|109.07|107.67|108.85|107.45|109.07|107.67|108.72|107.32|153
1737315900000|2025-01-19 19:45:00|108.86|107.46|108.85|107.45|109.17|107.77|108.78|107.38|218
1737316200000|2025-01-19 19:50:00|108.84|107.44|108.38|106.98|108.88|107.48|108.36|106.96|277
1737316500000|2025-01-19 19:55:00|108.37|106.97|108.8|107.4|108.8|107.4|107.97|106.57|300
1737316800000|2025-01-19 20:00:00|108.79|107.39|109.27|107.87|109.37|107.97|108.76|107.36|331
1737317100000|2025-01-19 20:05:00|109.25|107.85|109.44|108.04|109.6|108.2|109.06|107.66|290
1737317400000|2025-01-19 20:10:00|109.45|108.05|108.97|107.57|109.54|108.14|108.94|107.54|259
1737317700000|2025-01-19 20:15:00|108.99|107.59|108.97|107.57|109.25|107.85|108.68|107.28|320
1737318000000|2025-01-19 20:20:00|108.98|107.58|109.01|107.61|109.1|107.7|108.86|107.46|188
1737318300000|2025-01-19 20:25:00|109.03|107.63|108.77|107.37|109.12|107.72|108.77|107.37|155
1737318600000|2025-01-19 20:30:00|108.79|107.39|108.52|107.12|108.79|107.39|108.47|107.07|270
1737318900000|2025-01-19 20:35:00|108.53|107.13|108.49|106.69|108.58|107.18|108.18|106.69|182
1737319200000|2025-01-19 20:40:00|108.48|106.68|108.38|106.58|108.57|106.77|108.09|106.29|307
1737319500000|2025-01-19 20:45:00|108.29|106.49|107.79|105.99|108.36|106.56|107.71|105.91|285
1737319800000|2025-01-19 20:50:00|107.78|105.98|107.57|105.77|107.79|105.99|107.21|105.41|400
1737320100000|2025-01-19 20:55:00|107.58|105.78|107.55|105.75|107.69|105.89|107.29|105.49|290
1737320400000|2025-01-19 21:00:00|107.57|105.77|106.35|104.55|107.67|105.87|106.27|104.47|497
1737320700000|2025-01-19 21:05:00|106.34|104.54|107.29|105.49|107.32|105.52|106.22|104.42|472
1737321000000|2025-01-19 21:10:00|107.28|105.48|106.91|105.11|107.47|105.67|106.82|105.02|305
1737321300000|2025-01-19 21:15:00|106.92|105.12|106.72|104.92|107.05|105.25|106.27|104.47|395
1737321600000|2025-01-19 21:20:00|106.76|104.96|106.08|104.28|106.87|105.07|106.02|104.22|526
1737321900000|2025-01-19 21:25:00|106.07|104.27|104.29|102.49|106.1|104.3|103.57|101.77|758
1737322200000|2025-01-19 21:30:00|104.3|102.5|104.43|102.63|104.76|102.96|103.49|101.69|887
1737322500000|2025-01-19 21:35:00|104.41|102.61|104.69|102.89|105.08|103.28|104.08|102.28|753
1737322800000|2025-01-19 21:40:00|104.67|102.87|103.67|101.87|104.77|102.97|103.56|101.76|686
1737323100000|2025-01-19 21:45:00|103.68|101.88|102.97|101.17|104.1|102.3|102.72|100.92|850
1737323400000|2025-01-19 21:50:00|102.94|101.14|102.66|100.86|103.78|101.98|102.55|100.75|767
1737323700000|2025-01-19 21:55:00|102.64|100.84|102.55|100.75|103.22|101.42|102.52|100.72|861
1737324000000|2025-01-19 22:00:00|102.57|100.77|102.56|102.06|102.88|102.38|102|100.57|868
1737324300000|2025-01-19 22:05:00|102.52|102.02|102.26|101.76|103.05|102.55|101.71|101.21|833
1737324600000|2025-01-19 22:10:00|102.23|101.73|103.11|102.61|103.11|102.61|101.4|100.9|853
1737324900000|2025-01-19 22:15:00|103.1|102.6|103.65|102.95|104.08|103.38|102.68|102.18|799
1737325200000|2025-01-19 22:20:00|103.62|102.92|103.02|102.32|103.69|102.99|102.52|101.82|507
1737325500000|2025-01-19 22:25:00|103.03|102.33|103.58|102.88|103.78|103.08|102.84|102.14|313
1737325800000|2025-01-19 22:30:00|103.57|102.87|102.99|102.29|103.57|102.87|102.96|102.26|319
1737326100000|2025-01-19 22:35:00|102.98|102.28|102.02|101.32|102.98|102.28|101.99|101.29|416
1737326400000|2025-01-19 22:40:00|102.01|101.31|102.75|102.05|102.76|102.06|101.98|101.28|276
1737326700000|2025-01-19 22:45:00|102.76|102.06|99.6|98.9|102.78|102.08|97.67|96.97|586
1737327000000|2025-01-19 22:50:00|99.59|98.89|100.95|100.25|101|100.3|98.52|97.82|615
1737327300000|2025-01-19 22:55:00|100.9|100.2|101.78|101.08|101.78|101.08|100.27|99.57|736
1737327600000|2025-01-19 23:00:00|101.75|101.05|100.1|99.4|101.78|101.08|99.51|98.81|700
1737327900000|2025-01-19 23:05:00|100.09|99.39|100.75|100.05|101.03|100.33|100.07|99.37|785
1737328200000|2025-01-19 23:10:00|100.74|100.04|99.32|98.62|100.74|100.04|99.3|98.6|612
1737328500000|2025-01-19 23:15:00|99.33|98.63|99.1|98.4|100.62|99.92|98.91|98.21|594
1737328800000|2025-01-19 23:20:00|99.11|98.41|99.58|98.88|100.42|99.72|99|98.3|564
1737329100000|2025-01-19 23:25:00|99.6|98.9|97.56|96.86|99.64|98.94|96.84|96.14|546
1737329400000|2025-01-19 23:30:00|97.55|96.85|99.34|98.64|99.34|98.64|97.15|96.45|571
1737329700000|2025-01-19 23:35:00|99.35|98.65|97.48|96.78|99.35|98.65|97.48|96.78|502
1737330000000|2025-01-19 23:40:00|97.44|96.74|99.18|98.48|99.46|98.76|97.44|96.74|537
1737330300000|2025-01-19 23:45:00|99.19|98.49|100.29|99.59|100.41|99.71|99.15|98.45|603
1737330600000|2025-01-19 23:50:00|100.34|99.64|99.54|98.84|100.35|99.65|99.51|98.81|605
1737330900000|2025-01-19 23:55:00|99.56|98.86|99.53|98.83|99.76|99.06|99.17|98.47|471
1737331200000|2025-01-20 00:00:00|99.54|98.84|98.28|97.58|99.63|98.93|97.76|97.06|600
1737331500000|2025-01-20 00:05:00|98.29|97.59|98.8|98.1|99.54|98.84|98.24|97.54|510
1737331800000|2025-01-20 00:10:00|98.79|98.09|98.89|98.19|99.39|98.69|98.38|97.68|536
1737332100000|2025-01-20 00:15:00|98.9|98.2|98.04|97.34|99.15|98.45|98.04|97.34|500
1737332400000|2025-01-20 00:20:00|98.03|97.33|99.18|98.48|99.39|98.69|97.52|96.82|581
1737332700000|2025-01-20 00:25:00|99.17|98.47|98.64|97.94|99.75|99.05|98.49|97.79|451
1737333000000|2025-01-20 00:30:00|98.66|97.96|98.57|97.87|99.2|98.5|97.89|97.19|642
1737333300000|2025-01-20 00:35:00|98.58|97.88|97.51|96.81|98.87|98.17|97.05|96.35|508
1737333600000|2025-01-20 00:40:00|97.53|96.83|98.7|98|98.88|98.18|97.11|96.41|615
1737333900000|2025-01-20 00:45:00|98.71|98.01|96.46|95.76|98.73|98.03|96.45|95.75|522
1737334200000|2025-01-20 00:50:00|96.41|95.71|97.71|97.01|98.39|97.69|96.41|95.71|711
1737334500000|2025-01-20 00:55:00|97.69|96.99|96.52|95.82|97.72|97.02|96.48|95.78|674
1737334800000|2025-01-20 01:00:00|96.56|95.86|97.6|96.9|98.19|97.49|96.55|95.85|659
1737335100000|2025-01-20 01:05:00|97.61|96.91|98.04|97.34|98.58|97.88|97.18|96.48|643
1737335400000|2025-01-20 01:10:00|98.02|97.32|98.81|98.11|98.88|98.18|97.98|97.28|665
1737335700000|2025-01-20 01:15:00|98.83|98.13|98.31|97.61|99.05|98.35|98.1|97.4|472
1737336000000|2025-01-20 01:20:00|98.32|97.62|98.11|97.41|98.34|97.64|97.56|96.86|441
1737336300000|2025-01-20 01:25:00|98.14|97.44|98.23|97.53|98.64|97.94|97.81|97.11|446
1737336600000|2025-01-20 01:30:00|98.22|97.52|98.65|97.95|98.73|98.03|97.77|97.07|510
1737336900000|2025-01-20 01:35:00|98.66|97.96|99.05|98.35|99.56|98.86|98.65|97.95|656
1737337200000|2025-01-20 01:40:00|99.04|98.34|98.11|97.41|99.17|98.47|98.03|97.33|487
1737337500000|2025-01-20 01:45:00|98.1|97.4|98.01|97.31|98.34|97.64|97.91|97.21|319
1737337800000|2025-01-20 01:50:00|98.02|97.32|97.8|97.1|98.05|97.35|97.29|96.59|303
1737338100000|2025-01-20 01:55:00|97.85|97.15|98.5|97.8|98.5|97.8|97.81|97.11|258
1737338400000|2025-01-20 02:00:00|98.51|97.81|99.62|98.92|100.1|99.4|98.37|97.67|446
1737338700000|2025-01-20 02:05:00|99.63|98.93|99.53|98.83|99.84|99.14|99.36|98.66|486
1737339000000|2025-01-20 02:10:00|99.52|98.82|99.78|99.08|99.97|99.27|99.5|98.8|298
1737339300000|2025-01-20 02:15:00|99.79|99.09|100.33|99.63|100.33|99.63|99.58|98.88|358
1737339600000|2025-01-20 02:20:00|100.31|99.61|100.72|100.02|100.75|100.05|100.11|99.41|509
1737339900000|2025-01-20 02:25:00|100.73|100.03|100.89|100.19|100.89|100.19|100.31|99.61|461
1737340200000|2025-01-20 02:30:00|100.91|100.21|101.41|100.71|101.42|100.72|100.43|99.73|524
1737340500000|2025-01-20 02:35:00|101.42|100.72|100.73|100.03|101.51|100.81|100.43|99.73|654
1737340800000|2025-01-20 02:40:00|100.72|100.02|100.06|99.36|100.72|100.02|99.95|99.25|507
1737341100000|2025-01-20 02:45:00|100.07|99.37|100.47|99.77|100.47|99.77|99.77|99.07|432
1737341400000|2025-01-20 02:50:00|100.48|99.78|99.95|99.25|100.7|100|99.89|99.19|506
1737341700000|2025-01-20 02:55:00|99.94|99.24|99.91|99.21|100.19|99.49|99.53|98.83|288
1737342000000|2025-01-20 03:00:00|99.9|99.2|99.84|99.14|99.91|99.21|99.33|98.63|309
1737342300000|2025-01-20 03:05:00|99.85|99.15|99.61|98.91|100.16|99.46|99.59|98.89|288
1737342600000|2025-01-20 03:10:00|99.6|98.9|100.49|99.79|100.6|99.9|99.56|98.86|312
1737342900000|2025-01-20 03:15:00|100.48|99.78|100.85|100.15|101|100.3|100.35|99.65|375
1737343200000|2025-01-20 03:20:00|100.89|100.19|100.33|99.63|101.27|100.57|100.09|99.39|516
1737343500000|2025-01-20 03:25:00|100.28|99.58|100.3|99.6|100.48|99.78|100|99.3|415
1737343800000|2025-01-20 03:30:00|100.28|99.58|100.62|99.92|100.74|100.04|100.21|99.51|467
1737344100000|2025-01-20 03:35:00|100.63|99.93|100.46|99.76|101.13|100.43|100.38|99.68|436
1737344400000|2025-01-20 03:40:00|100.44|99.74|100.67|99.97|100.84|100.14|100.35|99.65|340
1737344700000|2025-01-20 03:45:00|100.7|100|100.39|99.69|100.92|100.22|100.31|99.61|383
1737345000000|2025-01-20 03:50:00|100.4|99.7|100.8|100.1|100.88|100.18|100.32|99.62|378
1737345300000|2025-01-20 03:55:00|100.79|100.09|101.02|100.32|101.05|100.35|100.66|99.96|362
1737345600000|2025-01-20 04:00:00|101.01|100.31|100|99.3|101.01|100.31|99.98|99.28|330
1737345900000|2025-01-20 04:05:00|99.99|99.29|99.9|99.2|100.13|99.43|99.66|98.96|227
1737346200000|2025-01-20 04:10:00|99.91|99.21|100.19|99.49|100.47|99.77|99.85|99.15|192
1737346500000|2025-01-20 04:15:00|100.18|99.48|100.05|99.35|100.36|99.66|99.85|99.15|246
1737346800000|2025-01-20 04:20:00|100.04|99.34|99.98|99.28|100.38|99.68|99.96|99.26|243
1737347100000|2025-01-20 04:25:00|100|99.3|100.09|99.39|100.11|99.41|99.7|99|230
1737347400000|2025-01-20 04:30:00|100.08|99.38|100.45|99.75|100.54|99.84|100.05|99.35|339
1737347700000|2025-01-20 04:35:00|100.44|99.74|100.68|99.98|101.09|100.39|100.36|99.66|364
1737348000000|2025-01-20 04:40:00|100.69|99.99|101.02|100.32|101.07|100.37|100.42|99.72|382
1737348300000|2025-01-20 04:45:00|101.01|100.31|101.23|100.53|101.8|101.1|100.99|100.29|453
1737348600000|2025-01-20 04:50:00|101.25|100.55|100.76|100.06|101.31|100.61|100.75|100.05|435
1737348900000|2025-01-20 04:55:00|100.75|100.05|100.76|100.06|100.98|100.28|100.67|99.97|266
1737349200000|2025-01-20 05:00:00|100.7|100|101.17|100.47|101.32|100.62|100.49|99.79|393
1737349500000|2025-01-20 05:05:00|101.18|100.48|101.95|101.25|101.97|101.27|101.04|100.34|444
1737349800000|2025-01-20 05:10:00|101.96|101.26|101.78|101.08|102.31|101.61|101.76|101.06|453
1737350100000|2025-01-20 05:15:00|101.79|101.09|101.64|100.94|102.15|101.45|101.49|100.79|668
1737350400000|2025-01-20 05:20:00|101.65|100.95|101.57|100.87|101.87|101.17|101.34|100.64|552
1737350700000|2025-01-20 05:25:00|101.58|100.88|101.42|100.72|101.58|100.88|101.16|100.46|528
1737351000000|2025-01-20 05:30:00|101.4|100.7|100.77|100.07|101.5|100.8|100.77|100.07|558
1737351300000|2025-01-20 05:35:00|100.72|100.02|100.66|99.96|100.78|100.08|100.46|99.76|512
1737351600000|2025-01-20 05:40:00|100.65|99.95|101.14|100.44|101.16|100.46|100.62|99.92|509
1737351900000|2025-01-20 05:45:00|101.12|100.42|101.18|100.48|101.24|100.54|100.66|99.96|483
1737352200000|2025-01-20 05:50:00|101.19|100.49|101.31|100.61|101.52|100.82|101.13|100.43|383
1737352500000|2025-01-20 05:55:00|101.29|100.59|101.24|100.54|101.29|100.59|100.94|100.24|279
1737352800000|2025-01-20 06:00:00|101.26|100.56|101.7|101|101.92|101.22|101.22|100.52|313
1737353100000|2025-01-20 06:05:00|101.73|101.03|101.38|100.68|101.8|101.1|101.28|100.58|386
1737353400000|2025-01-20 06:10:00|101.37|100.67|101.73|101.03|101.91|101.21|101.22|100.52|328
1737353700000|2025-01-20 06:15:00|101.79|101.09|101.71|101.01|101.91|101.21|101.5|100.8|300
1737354000000|2025-01-20 06:20:00|101.72|101.02|101.81|101.11|102.11|101.41|101.68|100.98|370
1737354300000|2025-01-20 06:25:00|101.82|101.12|101.77|101.07|102.12|101.42|101.57|100.87|421
1737354600000|2025-01-20 06:30:00|101.78|101.08|101.86|101.16|102.07|101.37|101.56|100.86|487
1737354900000|2025-01-20 06:35:00|101.87|101.17|102.52|101.82|102.53|101.83|101.71|101.01|505
1737355200000|2025-01-20 06:40:00|102.53|101.83|103.92|103.22|104|103.3|102.53|101.83|560
1737355500000|2025-01-20 06:45:00|103.93|103.23|105.27|104.57|105.47|104.77|103.93|103.23|805
1737355800000|2025-01-20 06:50:00|105.28|104.58|106.72|106.02|107.02|106.32|105.15|104.45|760
1737356100000|2025-01-20 06:55:00|106.73|106.03|106.28|105.58|107.71|107.01|105.65|104.95|871
1737356400000|2025-01-20 07:00:00|106.27|105.57|108.32|107.62|108.73|108.03|106.07|105.37|778
1737356700000|2025-01-20 07:05:00|108.28|107.58|108|107.3|108.98|108.28|107.92|107.22|861
1737357000000|2025-01-20 07:10:00|107.99|107.29|108.26|107.56|108.6|107.9|107.72|107.02|933
1737357300000|2025-01-20 07:15:00|108.24|107.54|107.53|106.83|108.5|107.8|107.05|106.35|865
1737357600000|2025-01-20 07:20:00|107.52|106.82|107.17|106.47|107.69|106.99|106.68|105.98|895
1737357900000|2025-01-20 07:25:00|107.19|106.49|107.88|107.18|107.97|107.27|106.96|106.26|829
1737358200000|2025-01-20 07:30:00|107.85|107.15|107.28|106.58|108.26|107.56|107.22|106.52|835
1737358500000|2025-01-20 07:35:00|107.27|106.57|107.59|106.89|107.64|106.94|106.37|105.67|807
1737358800000|2025-01-20 07:40:00|107.57|106.87|107.37|106.67|107.77|107.07|106.69|105.99|620
1737359100000|2025-01-20 07:45:00|107.35|106.65|108.21|107.51|108.21|107.51|107.31|106.61|475
1737359400000|2025-01-20 07:50:00|108.22|107.52|108.67|107.97|109.24|108.54|108.1|107.4|595
1737359700000|2025-01-20 07:55:00|108.66|107.96|108.05|107.35|108.77|108.07|107.73|107.03|731
1737360000000|2025-01-20 08:00:00|108.06|107.36|108.43|107.73|108.6|107.9|108.06|107.36|417
1737360300000|2025-01-20 08:05:00|108.4|107.7|108.94|108.24|109.14|108.44|108.4|107.7|464
1737360600000|2025-01-20 08:10:00|108.95|108.25|109.19|108.49|109.24|108.54|108.71|108.01|331
1737360900000|2025-01-20 08:15:00|109.18|108.48|109.86|109.16|109.92|109.22|108.83|108.13|606
1737361200000|2025-01-20 08:20:00|109.87|109.17|110.25|109.55|110.26|109.56|109.83|109.13|359
1737361500000|2025-01-20 08:25:00|110.26|109.56|110.14|109.44|110.45|109.75|109.69|108.99|480
1737361800000|2025-01-20 08:30:00|110.08|109.38|110.14|109.44|110.21|109.51|109.23|108.53|679
1737362100000|2025-01-20 08:35:00|110.15|109.45|110.24|109.54|110.24|109.54|109.7|109|335
1737362400000|2025-01-20 08:40:00|110.28|109.58|109.09|108.39|110.43|109.73|109.06|108.36|459
1737362700000|2025-01-20 08:45:00|109.08|108.38|109.27|108.57|109.5|108.8|109.02|108.32|390
1737363000000|2025-01-20 08:50:00|109.26|108.56|109.54|108.84|109.66|108.96|109.15|108.45|291
1737363300000|2025-01-20 08:55:00|109.5|108.8|109.98|109.28|110.06|109.36|109.47|108.77|230
1737363600000|2025-01-20 09:00:00|109.97|109.27|109.32|108.62|110.09|109.39|108.97|108.27|449
1737363900000|2025-01-20 09:05:00|109.33|108.63|109.61|108.91|109.88|109.18|109.33|108.63|467
1737364200000|2025-01-20 09:10:00|109.62|108.92|109.31|108.61|109.94|109.24|109.19|108.49|350
1737364500000|2025-01-20 09:15:00|109.29|108.59|108.86|108.16|109.43|108.73|108.68|107.98|355
1737364800000|2025-01-20 09:20:00|108.85|108.15|108.64|107.94|109.18|108.48|108.54|107.84|437
1737365100000|2025-01-20 09:25:00|108.62|107.92|108.5|107.8|108.62|107.92|108.24|107.54|346
1737365400000|2025-01-20 09:30:00|108.51|107.81|108.09|107.39|108.96|108.26|108|107.3|378
1737365700000|2025-01-20 09:35:00|108.04|107.34|107.98|107.28|108.29|107.59|107.96|107.26|419
1737366000000|2025-01-20 09:40:00|108.02|107.32|107.63|106.93|108.32|107.62|107.46|106.76|474
1737366300000|2025-01-20 09:45:00|107.61|106.91|106.98|106.28|107.79|107.09|106.89|106.19|342
1737366600000|2025-01-20 09:50:00|106.97|106.27|107.27|106.57|107.3|106.6|106.9|106.2|296
1737366900000|2025-01-20 09:55:00|107.28|106.58|107.12|106.42|107.51|106.81|107.08|106.38|347
1737367200000|2025-01-20 10:00:00|107.11|106.41|107.38|106.68|107.58|106.88|107.1|106.4|393
1737367500000|2025-01-20 10:05:00|107.37|106.67|107.75|107.05|107.75|107.05|107.15|106.45|268
1737367800000|2025-01-20 10:10:00|107.78|107.08|107.77|107.07|108.15|107.45|107.64|106.94|405
1737368100000|2025-01-20 10:15:00|107.76|107.06|108.17|107.47|108.29|107.59|107.75|107.05|394
1737368400000|2025-01-20 10:20:00|108.18|107.48|108.43|107.73|108.45|107.75|108.13|107.43|341
1737368700000|2025-01-20 10:25:00|108.42|107.72|108.39|107.69|108.55|107.85|108.17|107.47|324
1737369000000|2025-01-20 10:30:00|108.45|107.75|108.08|107.38|108.56|107.86|108.07|107.37|410
1737369300000|2025-01-20 10:35:00|108.06|107.36|107.64|106.94|108.23|107.53|107.55|106.85|512
1737369600000|2025-01-20 10:40:00|107.65|106.95|107.74|107.04|108.12|107.42|107.61|106.91|282
1737369900000|2025-01-20 10:45:00|107.75|107.05|108.27|107.57|108.41|107.71|107.68|106.98|397
1737370200000|2025-01-20 10:50:00|108.28|107.58|108.1|107.4|108.84|108.14|107.99|107.29|513
1737370500000|2025-01-20 10:55:00|108.11|107.41|108.09|107.39|108.35|107.65|107.5|106.8|502
1737370800000|2025-01-20 11:00:00|108.08|107.38|108.09|107.39|108.38|107.68|108.02|107.32|260
1737371100000|2025-01-20 11:05:00|108.08|107.38|107.72|107.02|108.08|107.38|107.4|106.7|377
1737371400000|2025-01-20 11:10:00|107.73|107.03|107.34|106.64|107.75|107.05|107.19|106.49|402
1737371700000|2025-01-20 11:15:00|107.35|106.65|107.62|106.92|107.91|107.21|107.31|106.61|296
1737372000000|2025-01-20 11:20:00|107.61|106.91|108.18|107.48|108.3|107.6|107.47|106.77|520
1737372300000|2025-01-20 11:25:00|108.17|107.47|108.11|107.41|108.31|107.61|107.89|107.19|304
1737372600000|2025-01-20 11:30:00|108.12|107.42|107.79|107.09|108.31|107.61|107.75|107.05|351
1737372900000|2025-01-20 11:35:00|107.8|107.1|107.92|107.22|107.93|107.23|107.51|106.81|345
1737373200000|2025-01-20 11:40:00|107.94|107.24|108.04|107.34|108.1|107.4|107.87|107.17|166
1737373500000|2025-01-20 11:45:00|108.01|107.31|107.77|107.07|108.1|107.4|107.63|106.93|281
1737373800000|2025-01-20 11:50:00|107.78|107.08|108.02|107.32|108.08|107.38|107.69|106.99|302
1737374100000|2025-01-20 11:55:00|108.03|107.33|108.63|107.93|108.78|108.08|108.03|107.33|283
1737374400000|2025-01-20 12:00:00|108.64|107.94|108.42|107.72|109.07|108.37|108.34|107.64|453
1737374700000|2025-01-20 12:05:00|108.43|107.73|107.75|107.05|108.67|107.97|107.57|106.87|486
1737375000000|2025-01-20 12:10:00|107.74|107.04|106.68|105.98|107.75|107.05|106.4|105.7|590
1737375300000|2025-01-20 12:15:00|106.67|105.97|104.68|103.98|106.95|106.25|104.5|103.8|786
1737375600000|2025-01-20 12:20:00|104.69|103.99|105.29|104.59|105.34|104.64|104.07|103.37|844
1737375900000|2025-01-20 12:25:00|105.28|104.58|105.5|104.8|105.91|105.21|105.02|104.32|708
1737376200000|2025-01-20 12:30:00|105.52|104.82|105.98|105.28|106.16|105.46|105.52|104.82|640
1737376500000|2025-01-20 12:35:00|105.99|105.29|104.8|104.1|105.99|105.29|104.77|104.07|685
1737376800000|2025-01-20 12:40:00|104.81|104.11|104.81|104.11|105.31|104.61|104.36|103.66|687
1737377100000|2025-01-20 12:45:00|104.83|104.13|105.48|104.78|106|105.3|104.83|104.13|687
1737377400000|2025-01-20 12:50:00|105.47|104.77|105.64|104.94|105.78|105.08|105.24|104.54|449
1737377700000|2025-01-20 12:55:00|105.65|104.95|105.62|104.92|105.89|105.19|105.4|104.7|364
1737378000000|2025-01-20 13:00:00|105.64|104.94|105.9|105.2|106.18|105.48|105.31|104.61|561
1737378300000|2025-01-20 13:05:00|105.91|105.21|105.69|104.99|106.43|105.73|105.67|104.97|528
1737378600000|2025-01-20 13:10:00|105.77|105.07|106.02|105.32|106.04|105.34|105.41|104.71|557
1737378900000|2025-01-20 13:15:00|106.03|105.33|106.07|105.37|106.37|105.67|105.82|105.12|538
1737379200000|2025-01-20 13:20:00|106.08|105.38|106.31|105.61|106.4|105.7|105.88|105.18|483
1737379500000|2025-01-20 13:25:00|106.32|105.62|105.88|105.18|106.55|105.85|105.88|105.18|530
1737379800000|2025-01-20 13:30:00|105.86|105.16|106.52|105.82|106.67|105.97|105.49|104.79|739
1737380100000|2025-01-20 13:35:00|106.48|105.78|105.97|105.27|106.88|106.18|105.96|105.26|702
1737380400000|2025-01-20 13:40:00|105.94|105.24|105.99|105.29|106.67|105.97|105.55|104.85|602
1737380700000|2025-01-20 13:45:00|105.96|105.26|106.4|105.7|106.51|105.81|105.79|105.09|556
1737381000000|2025-01-20 13:50:00|106.42|105.72|106.52|105.82|106.52|105.82|106.07|105.37|357
1737381300000|2025-01-20 13:55:00|106.54|105.84|106.89|106.19|106.9|106.2|106.39|105.69|293
1737381600000|2025-01-20 14:00:00|106.91|106.21|106.96|106.26|107.57|106.87|106.83|106.13|389
1737381900000|2025-01-20 14:05:00|106.97|106.27|106.91|106.21|107.12|106.42|106.64|105.94|425
1737382200000|2025-01-20 14:10:00|106.92|106.22|107.09|106.39|107.09|106.39|106.57|105.87|315
1737382500000|2025-01-20 14:15:00|107.1|106.4|107.33|106.63|107.9|107.2|107.06|106.36|391
1737382800000|2025-01-20 14:20:00|107.31|106.61|107.44|106.74|107.8|107.1|107.12|106.42|424
1737383100000|2025-01-20 14:25:00|107.43|106.73|107.07|106.37|107.53|106.83|107.02|106.32|425
1737383400000|2025-01-20 14:30:00|107.06|106.36|107.41|106.71|107.44|106.74|106.7|106|457
1737383700000|2025-01-20 14:35:00|107.42|106.72|106.93|106.23|107.67|106.97|106.83|106.13|403
1737384000000|2025-01-20 14:40:00|106.91|106.21|107.3|106.6|107.41|106.71|106.88|106.18|338
1737384300000|2025-01-20 14:45:00|107.32|106.62|107.37|106.67|107.42|106.72|107.09|106.39|306
1737384600000|2025-01-20 14:50:00|107.38|106.68|107.4|106.7|107.57|106.87|107.18|106.48|244
1737384900000|2025-01-20 14:55:00|107.43|106.73|107.6|106.9|107.76|107.06|107.32|106.62|256
1737385200000|2025-01-20 15:00:00|107.59|106.89|107.03|106.33|107.6|106.9|106.81|106.11|569
1737385500000|2025-01-20 15:05:00|107.05|106.35|107.14|106.44|107.5|106.8|106.98|106.28|359
1737385800000|2025-01-20 15:10:00|107.15|106.45|107.04|106.34|107.24|106.54|106.81|106.11|314
1737386100000|2025-01-20 15:15:00|107.03|106.33|106.83|106.13|107.25|106.55|106.06|105.36|606
1737386400000|2025-01-20 15:20:00|106.77|106.07|106.97|106.27|107.05|106.35|106.35|105.65|743
1737386700000|2025-01-20 15:25:00|106.96|106.26|107.27|106.57|107.73|107.03|106.67|105.97|627
1737387000000|2025-01-20 15:30:00|107.26|106.56|106.03|105.33|107.38|106.68|105.95|105.25|749
1737387300000|2025-01-20 15:35:00|106.01|105.31|106.4|105.7|106.51|105.81|105.79|105.09|580
1737387600000|2025-01-20 15:40:00|106.41|105.71|105.92|105.22|106.51|105.81|105.84|105.14|531
1737387900000|2025-01-20 15:45:00|105.93|105.23|105.25|104.55|105.93|105.23|104.63|103.93|735
1737388200000|2025-01-20 15:50:00|105.29|104.59|105.35|104.65|105.6|104.9|104.92|104.22|632
1737388500000|2025-01-20 15:55:00|105.36|104.66|105.1|104.4|105.47|104.77|104.82|104.12|655
1737388800000|2025-01-20 16:00:00|105.11|104.41|105.51|104.81|105.74|105.04|105.06|104.36|706
1737389100000|2025-01-20 16:05:00|105.52|104.82|105.21|104.51|105.89|105.19|105.08|104.38|581
1737389400000|2025-01-20 16:10:00|105.2|104.5|103.53|102.83|105.38|104.68|103.04|102.34|727
1737389700000|2025-01-20 16:15:00|103.58|102.88|104.69|103.99|104.76|104.06|103.4|102.7|804
1737390000000|2025-01-20 16:20:00|104.7|104|104.36|103.66|105.02|104.32|104.35|103.65|631
1737390300000|2025-01-20 16:25:00|104.35|103.65|105.39|104.69|105.51|104.81|104.32|103.62|588
1737390600000|2025-01-20 16:30:00|105.38|104.68|105.24|104.54|105.38|104.68|104.76|104.06|555
1737390900000|2025-01-20 16:35:00|105.28|104.58|105.75|105.05|105.75|105.05|105.04|104.34|465
1737391200000|2025-01-20 16:40:00|105.74|105.04|105.64|104.94|106.28|105.58|105.53|104.83|668
1737391500000|2025-01-20 16:45:00|105.65|104.95|106.2|105.5|106.22|105.52|105.48|104.78|468
1737391800000|2025-01-20 16:50:00|106.19|105.49|106.1|105.4|106.28|105.58|105.92|105.22|536
1737392100000|2025-01-20 16:55:00|106.11|105.41|106.31|105.61|106.47|105.77|105.94|105.24|320
1737392400000|2025-01-20 17:00:00|106.3|105.6|104.57|103.87|106.41|105.71|104.57|103.87|513
1737392700000|2025-01-20 17:05:00|104.51|103.81|104.4|103.7|104.69|103.99|101.81|101.11|949
1737393000000|2025-01-20 17:10:00|104.38|103.68|103.47|102.77|104.65|103.95|103.26|102.56|887
1737393300000|2025-01-20 17:15:00|103.48|102.78|103.16|102.46|104.27|103.57|103|102.3|853
1737393600000|2025-01-20 17:20:00|103.15|102.45|104.19|103.49|104.67|103.97|103.03|102.33|889
1737393900000|2025-01-20 17:25:00|104.2|103.5|103.16|102.46|104.3|103.6|103.11|102.41|888
1737394200000|2025-01-20 17:30:00|103.14|102.44|102.5|101.8|103.85|103.15|101.97|101.27|903
1737394500000|2025-01-20 17:35:00|102.51|101.81|99.7|99|102.91|102.21|99.69|98.99|843
1737394800000|2025-01-20 17:40:00|99.68|98.98|98.94|98.24|100.91|100.21|98.21|97.51|783
1737395100000|2025-01-20 17:45:00|98.9|98.2|100.51|99.81|100.68|99.98|98.58|97.88|814
1737395400000|2025-01-20 17:50:00|100.5|99.8|102.48|101.78|102.58|101.88|100.33|99.63|866
1737395700000|2025-01-20 17:55:00|102.44|101.74|101.1|100.4|102.44|101.74|100.71|100.01|825
1737396000000|2025-01-20 18:00:00|101.06|100.36|101.96|101.26|102.1|101.4|101|100.3|715
1737396300000|2025-01-20 18:05:00|101.95|101.25|102.91|102.21|102.91|102.21|101.22|100.52|610
1737396600000|2025-01-20 18:10:00|102.9|102.2|103.23|102.53|103.23|102.53|102.63|101.93|640
1737396900000|2025-01-20 18:15:00|103.2|102.5|103.06|102.36|103.3|102.6|102.46|101.76|610
1737397200000|2025-01-20 18:20:00|103.05|102.35|103.81|103.11|103.82|103.12|102.73|102.03|479
1737397500000|2025-01-20 18:25:00|103.8|103.1|103.54|102.84|103.94|103.24|103.4|102.7|442
1737397800000|2025-01-20 18:30:00|103.55|102.85|103.3|102.6|103.62|102.92|103|102.3|496
1737398100000|2025-01-20 18:35:00|103.31|102.61|103.66|102.96|104.31|103.61|103.31|102.61|575
1737398400000|2025-01-20 18:40:00|103.65|102.95|104.13|103.43|104.31|103.61|103.58|102.88|505
1737398700000|2025-01-20 18:45:00|104.12|103.42|104.2|103.5|104.71|104.01|103.99|103.29|501
1737399000000|2025-01-20 18:50:00|104.19|103.49|104.58|103.88|104.58|103.88|103.99|103.29|420
1737399300000|2025-01-20 18:55:00|104.6|103.9|104.32|103.62|104.79|104.09|104.26|103.56|411
1737399600000|2025-01-20 19:00:00|104.33|103.63|103.78|103.08|104.44|103.74|103.62|102.92|546
1737399900000|2025-01-20 19:05:00|103.79|103.09|103.56|102.86|104.01|103.31|103.4|102.7|440
1737400200000|2025-01-20 19:10:00|103.57|102.87|103.59|102.89|104.04|103.34|103.38|102.68|410
1737400500000|2025-01-20 19:15:00|103.58|102.88|103.53|102.83|104.05|103.35|103.43|102.73|509
1737400800000|2025-01-20 19:20:00|103.56|102.86|104.03|103.33|104.05|103.35|103.23|102.53|514
1737401100000|2025-01-20 19:25:00|104.04|103.34|103.85|103.15|104.41|103.71|103.72|103.02|399
1737401400000|2025-01-20 19:30:00|103.86|103.16|103.95|103.25|103.97|103.27|103.31|102.61|495
1737401700000|2025-01-20 19:35:00|103.94|103.24|103.98|103.28|104.31|103.61|103.77|103.07|388
1737402000000|2025-01-20 19:40:00|103.99|103.29|103.68|102.98|104.16|103.46|103.65|102.95|249
1737402300000|2025-01-20 19:45:00|103.69|102.99|103.75|103.05|104.33|103.63|103.63|102.93|331
1737402600000|2025-01-20 19:50:00|103.74|103.04|103.8|103.1|104.05|103.35|103.7|103|243
1737402900000|2025-01-20 19:55:00|103.79|103.09|103.75|103.05|104.1|103.4|103.7|103|290
1737403200000|2025-01-20 20:00:00|103.73|103.03|103.35|102.65|103.75|103.05|103.35|102.65|280
1737403500000|2025-01-20 20:05:00|103.34|102.64|103.49|102.79|103.63|102.93|103.14|102.44|387
1737403800000|2025-01-20 20:10:00|103.51|102.81|103.03|102.33|103.64|102.94|102.81|102.11|309
1737404100000|2025-01-20 20:15:00|103.04|102.34|102.85|102.15|103.1|102.4|102.65|101.95|319
1737404400000|2025-01-20 20:20:00|102.86|102.16|103.14|102.44|103.3|102.6|102.77|102.07|267
1737404700000|2025-01-20 20:25:00|103.17|102.47|103.08|102.38|103.49|102.79|102.92|102.22|209
1737405000000|2025-01-20 20:30:00|103.09|102.39|103.64|102.94|103.74|103.04|103.06|102.36|228
1737405300000|2025-01-20 20:35:00|103.63|102.93|103.68|102.98|103.78|103.08|103.45|102.75|200
1737405600000|2025-01-20 20:40:00|103.67|102.97|103.46|102.76|103.69|102.99|103.35|102.65|176
1737405900000|2025-01-20 20:45:00|103.47|102.77|103.41|102.71|103.72|103.02|103.22|102.52|140
1737406200000|2025-01-20 20:50:00|103.43|102.73|103.42|102.72|103.53|102.83|103.29|102.59|173
1737406500000|2025-01-20 20:55:00|103.41|102.71|103.06|102.36|103.46|102.76|103.04|102.34|174
1737406800000|2025-01-20 21:00:00|103.05|102.35|103.27|102.57|103.3|102.6|102.86|102.16|212
1737407100000|2025-01-20 21:05:00|103.26|102.56|102.94|102.24|103.55|102.85|102.79|102.09|233
1737407400000|2025-01-20 21:10:00|102.95|102.25|103.03|102.33|103.13|102.43|102.89|102.19|158
1737407700000|2025-01-20 21:15:00|103.04|102.34|103.3|102.6|103.31|102.61|102.85|102.15|187
1737408000000|2025-01-20 21:20:00|103.31|102.61|103.29|102.59|103.56|102.86|103.21|102.51|195
1737408300000|2025-01-20 21:25:00|103.28|102.58|103.13|102.43|103.37|102.67|103.03|102.33|162
1737408600000|2025-01-20 21:30:00|103.12|102.42|102.93|102.23|103.46|102.76|102.93|102.23|278
1737408900000|2025-01-20 21:35:00|102.92|102.22|102.46|101.76|103.02|102.32|102.16|101.46|332
1737409200000|2025-01-20 21:40:00|102.45|101.75|102.18|101.48|102.63|101.93|102.09|101.39|300
1737409500000|2025-01-20 21:45:00|102.19|101.49|102.02|101.32|102.25|101.55|101.73|101.03|313
1737409800000|2025-01-20 21:50:00|102.01|101.31|101.68|100.98|102.15|101.45|101.63|100.93|301
1737410100000|2025-01-20 21:55:00|101.67|100.97|101.06|100.36|101.69|100.99|101|100.3|234
1737410400000|2025-01-20 22:00:00|101.07|100.37|100.05|99.35|101.15|100.45|99.96|99.26|419
1737410700000|2025-01-20 22:05:00|100.03|99.33|100.66|99.96|101.09|100.39|100.01|99.31|456
1737411000000|2025-01-20 22:10:00|100.65|99.95|100.87|100.17|100.87|100.17|100.39|99.69|287
1737411300000|2025-01-20 22:15:00|100.89|100.19|101.32|100.62|101.69|100.99|100.89|100.19|304
1737411600000|2025-01-20 22:20:00|101.33|100.63|101.29|100.59|101.38|100.68|100.91|100.21|200
1737411900000|2025-01-20 22:25:00|101.32|100.62|101.54|100.84|101.6|100.9|101.32|100.62|129
1737412200000|2025-01-20 22:30:00|101.55|100.85|102.12|101.42|102.12|101.42|101.48|100.78|167
1737412500000|2025-01-20 22:35:00|102.11|101.41|102.04|101.34|102.38|101.68|101.94|101.24|271
1737412800000|2025-01-20 22:40:00|102.07|101.37|102.19|101.49|102.19|101.49|101.87|101.17|196
1737413100000|2025-01-20 22:45:00|102.18|101.48|102.32|101.62|102.32|101.62|102.13|101.43|78
1737413400000|2025-01-20 22:50:00|102.33|101.63|102.59|101.89|102.66|101.96|102.33|101.63|100
1737413700000|2025-01-20 22:55:00|102.6|101.9|102.45|101.75|102.79|102.09|102.34|101.64|160
1737414000000|2025-01-20 23:00:00|102.46|101.76|102.17|101.47|102.57|101.87|101.92|101.22|406
1737414300000|2025-01-20 23:05:00|102.18|101.48|102.28|101.58|102.45|101.75|102|101.3|325
1737414600000|2025-01-20 23:10:00|102.29|101.59|101.68|100.98|102.33|101.63|101.6|100.9|321
1737414900000|2025-01-20 23:15:00|101.66|100.96|101.86|101.16|101.86|101.16|101.21|100.51|388
1737415200000|2025-01-20 23:20:00|101.87|101.17|102.16|101.46|102.21|101.51|101.82|101.12|211
1737415500000|2025-01-20 23:25:00|102.15|101.45|102.3|101.6|102.31|101.61|102.05|101.35|153
1737415800000|2025-01-20 23:30:00|102.29|101.59|102.11|101.41|102.3|101.6|101.69|100.99|256
1737416100000|2025-01-20 23:35:00|102.12|101.42|102.32|101.62|102.33|101.63|102.09|101.39|181
1737416400000|2025-01-20 23:40:00|102.31|101.61|102.44|101.74|102.51|101.81|102.18|101.48|116
1737416700000|2025-01-20 23:45:00|102.45|101.75|101.01|100.31|102.45|101.75|101|100.3|362
1737417000000|2025-01-20 23:50:00|101|100.3|100.85|100.15|101.5|100.8|100.77|100.07|424
1737417300000|2025-01-20 23:55:00|100.84|100.14|101.24|100.54|101.25|100.55|100.63|99.93|292
1737417600000|2025-01-21 00:00:00|101.25|100.55|100.62|99.92|101.68|100.98|100.5|99.8|588
1737417900000|2025-01-21 00:05:00|100.61|99.91|100.89|100.19|101.14|100.44|100.51|99.81|545
1737418200000|2025-01-21 00:10:00|100.9|100.2|101.47|100.77|101.49|100.79|100.9|100.2|544
1737418500000|2025-01-21 00:15:00|101.46|100.76|101.22|100.52|101.65|100.95|101.03|100.33|666
1737418800000|2025-01-21 00:20:00|101.26|100.56|100.82|100.12|101.71|101.01|100.78|100.08|599
1737419100000|2025-01-21 00:25:00|100.81|100.11|100.66|99.96|100.85|100.15|100.45|99.75|450
1737419400000|2025-01-21 00:30:00|100.65|99.95|101.12|100.42|101.18|100.48|100.21|99.51|564
1737419700000|2025-01-21 00:35:00|101.1|100.4|101.2|100.5|101.42|100.72|100.91|100.21|413
1737420000000|2025-01-21 00:40:00|101.19|100.49|100.79|100.09|101.3|100.6|100.75|100.05|374
1737420300000|2025-01-21 00:45:00|100.8|100.1|101.62|100.92|101.63|100.93|100.73|100.03|572
1737420600000|2025-01-21 00:50:00|101.63|100.93|99.85|99.15|101.63|100.93|99.85|99.15|654
1737420900000|2025-01-21 00:55:00|99.83|99.13|99.57|98.87|100.12|99.42|99.48|98.78|311
1737421200000|2025-01-21 01:00:00|99.58|98.88|100.32|99.62|100.5|99.8|99.42|98.72|418
1737421500000|2025-01-21 01:05:00|100.35|99.65|100.63|99.93|100.9|100.2|100.15|99.45|726
1737421800000|2025-01-21 01:10:00|100.64|99.94|100.7|100|101.01|100.31|100.34|99.64|547
1737422100000|2025-01-21 01:15:00|100.69|99.99|100.45|99.75|100.79|100.09|99.95|99.25|368
1737422400000|2025-01-21 01:20:00|100.44|99.74|100.03|99.33|100.51|99.81|99.97|99.27|372
1737422700000|2025-01-21 01:25:00|100.02|99.32|99.28|98.58|100.02|99.32|99.24|98.54|305
1737423000000|2025-01-21 01:30:00|99.27|98.57|99.25|98.55|99.75|99.05|98.88|98.18|357
1737423300000|2025-01-21 01:35:00|99.24|98.54|99.77|99.07|100.29|99.59|99.22|98.52|451
1737423600000|2025-01-21 01:40:00|99.75|99.05|99.58|98.88|100.09|99.39|99.52|98.82|350
1737423900000|2025-01-21 01:45:00|99.57|98.87|99.83|99.13|99.96|99.26|99.34|98.64|343
1737424200000|2025-01-21 01:50:00|99.86|99.16|100.28|99.58|100.28|99.58|99.67|98.97|317
1737424500000|2025-01-21 01:55:00|100.29|99.59|99.67|98.97|100.64|99.94|99.67|98.97|405
1737424800000|2025-01-21 02:00:00|99.68|98.98|99.41|98.71|99.77|99.07|99.1|98.4|323
1737425100000|2025-01-21 02:05:00|99.4|98.7|99.34|98.64|99.51|98.81|99.14|98.44|322
1737425400000|2025-01-21 02:10:00|99.35|98.65|100.33|99.63|100.55|99.85|99.35|98.65|415
1737425700000|2025-01-21 02:15:00|100.31|99.61|99.77|99.07|100.38|99.68|99.67|98.97|363
1737426000000|2025-01-21 02:20:00|99.76|99.06|99.24|98.54|99.99|99.29|99.21|98.51|266
1737426300000|2025-01-21 02:25:00|99.25|98.55|99.52|98.82|100|99.3|98.97|98.27|305
1737426600000|2025-01-21 02:30:00|99.53|98.83|99.77|99.07|99.77|99.07|99.09|98.39|272
1737426900000|2025-01-21 02:35:00|99.78|99.08|99.62|98.92|100.07|99.37|99.41|98.71|259
1737427200000|2025-01-21 02:40:00|99.61|98.91|98.92|98.22|99.63|98.93|98.87|98.17|225
1737427500000|2025-01-21 02:45:00|98.95|98.25|99.45|98.75|99.45|98.75|98.43|97.73|309
1737427800000|2025-01-21 02:50:00|99.46|98.76|99.76|99.06|99.93|99.23|99.42|98.72|270
1737428100000|2025-01-21 02:55:00|99.73|99.03|99.96|99.26|99.97|99.27|99.63|98.93|230
1737428400000|2025-01-21 03:00:00|99.95|99.25|99.97|99.27|99.98|99.28|99.49|98.79|262
1737428700000|2025-01-21 03:05:00|99.98|99.28|99.84|99.14|100.07|99.37|99.63|98.93|228
1737429000000|2025-01-21 03:10:00|99.83|99.13|100.17|99.47|100.41|99.71|99.82|99.12|257
1737429300000|2025-01-21 03:15:00|100.16|99.46|100.13|99.43|100.16|99.46|99.67|98.97|231
1737429600000|2025-01-21 03:20:00|100.12|99.42|100.2|99.5|100.46|99.76|99.88|99.18|363
1737429900000|2025-01-21 03:25:00|100.21|99.51|99.73|99.03|100.3|99.6|99.7|99|186
1737430200000|2025-01-21 03:30:00|99.72|99.02|99.59|98.89|99.84|99.14|99.41|98.71|254
1737430500000|2025-01-21 03:35:00|99.58|98.88|99.63|98.93|99.66|98.96|99.16|98.46|264
1737430800000|2025-01-21 03:40:00|99.62|98.92|99.84|99.14|99.91|99.21|99.62|98.92|162
1737431100000|2025-01-21 03:45:00|99.85|99.15|99.82|99.12|99.92|99.22|99.48|98.78|185
1737431400000|2025-01-21 03:50:00|99.83|99.13|100.12|99.42|100.14|99.44|99.71|99.01|185
1737431700000|2025-01-21 03:55:00|100.13|99.43|99.77|99.07|100.23|99.53|99.73|99.03|127
1737432000000|2025-01-21 04:00:00|99.8|99.1|99.32|98.62|99.8|99.1|99.27|98.57|223
1737432300000|2025-01-21 04:05:00|99.31|98.61|98.67|97.97|99.33|98.63|98.64|97.94|230
1737432600000|2025-01-21 04:10:00|98.68|97.98|99.09|98.39|99.09|98.39|98.5|97.8|248
1737432900000|2025-01-21 04:15:00|99.1|98.4|99.16|98.46|99.38|98.68|98.98|98.28|194
1737433200000|2025-01-21 04:20:00|99.17|98.47|99.36|98.66|99.37|98.67|98.91|98.21|197
1737433500000|2025-01-21 04:25:00|99.35|98.65|99.12|98.42|99.5|98.8|99.01|98.31|172
1737433800000|2025-01-21 04:30:00|99.11|98.41|98.17|97.47|99.11|98.41|98.1|97.4|242
1737434100000|2025-01-21 04:35:00|98.18|97.48|98.28|97.58|98.44|97.74|97.84|97.14|325
1737434400000|2025-01-21 04:40:00|98.29|97.59|98.67|97.97|98.75|98.05|98.29|97.59|264
1737434700000|2025-01-21 04:45:00|98.68|97.98|98.89|98.19|98.93|98.23|98.56|97.86|254
1737435000000|2025-01-21 04:50:00|98.88|98.18|99.15|98.45|99.21|98.51|98.84|98.14|227
1737435300000|2025-01-21 04:55:00|99.17|98.47|99.73|99.03|99.74|99.04|99.11|98.41|182
1737435600000|2025-01-21 05:00:00|99.71|99.01|99.21|98.51|99.9|99.2|99.2|98.5|237
1737435900000|2025-01-21 05:05:00|99.2|98.5|99.29|98.59|99.56|98.86|99.15|98.45|223
1737436200000|2025-01-21 05:10:00|99.28|98.58|99.52|98.82|99.54|98.84|99.21|98.51|215
1737436500000|2025-01-21 05:15:00|99.51|98.81|99.15|98.45|99.61|98.91|99.15|98.45|215
1737436800000|2025-01-21 05:20:00|99.16|98.46|99.13|98.43|99.16|98.46|98.91|98.21|174
1737437100000|2025-01-21 05:25:00|99.14|98.44|99.05|98.35|99.14|98.44|98.94|98.24|155
1737437400000|2025-01-21 05:30:00|99.03|98.33|98.24|97.54|99.04|98.34|98.22|97.52|216
1737437700000|2025-01-21 05:35:00|98.23|97.53|98.63|97.93|98.94|98.24|98.21|97.51|261
1737438000000|2025-01-21 05:40:00|98.64|97.94|98.55|97.85|98.69|97.99|98.33|97.63|175
1737438300000|2025-01-21 05:45:00|98.58|97.88|97.99|97.29|98.58|97.88|97.99|97.29|230
1737438600000|2025-01-21 05:50:00|97.98|97.28|98.01|97.31|98.02|97.32|97.46|96.76|221
1737438900000|2025-01-21 05:55:00|97.99|97.29|97.75|97.05|97.99|97.29|97.66|96.96|211
1737439200000|2025-01-21 06:00:00|97.76|97.06|97.73|97.03|97.84|97.14|97.27|96.57|282
1737439500000|2025-01-21 06:05:00|97.72|97.02|98.48|97.78|98.52|97.82|97.71|97.01|282
1737439800000|2025-01-21 06:10:00|98.47|97.77|98.38|97.68|98.47|97.77|98.05|97.35|253
1737440100000|2025-01-21 06:15:00|98.42|97.72|98.33|97.63|98.55|97.85|98.14|97.44|253
1737440400000|2025-01-21 06:20:00|98.34|97.64|98.03|97.33|98.34|97.64|98|97.3|247
1737440700000|2025-01-21 06:25:00|98.02|97.32|97.86|97.16|98.1|97.4|97.68|96.98|254
1737441000000|2025-01-21 06:30:00|97.87|97.17|97.83|97.13|97.92|97.22|97.52|96.82|263
1737441300000|2025-01-21 06:35:00|97.84|97.14|97.33|96.63|97.84|97.14|97.3|96.6|248
1737441600000|2025-01-21 06:40:00|97.32|96.62|97.06|96.36|97.35|96.65|96.91|96.21|257
1737441900000|2025-01-21 06:45:00|97.07|96.37|97.48|96.78|97.7|97|97.03|96.33|302
1737442200000|2025-01-21 06:50:00|97.46|96.76|97.92|97.22|97.94|97.24|97.35|96.65|252
1737442500000|2025-01-21 06:55:00|97.93|97.23|97.82|97.12|98.15|97.45|97.82|97.12|220
1737442800000|2025-01-21 07:00:00|97.81|97.11|97.74|97.04|97.83|97.13|97.25|96.55|321
1737443100000|2025-01-21 07:05:00|97.73|97.03|97.67|96.97|97.78|97.08|97.45|96.75|320
1737443400000|2025-01-21 07:10:00|97.66|96.96|97.47|96.77|97.66|96.96|97.37|96.67|279
1737443700000|2025-01-21 07:15:00|97.49|96.79|98.01|97.31|98.19|97.49|97.49|96.79|309
1737444000000|2025-01-21 07:20:00|98.02|97.32|98.14|97.44|98.22|97.52|97.88|97.18|237
1737444300000|2025-01-21 07:25:00|98.13|97.43|98.17|97.47|98.18|97.48|97.88|97.18|222
1737444600000|2025-01-21 07:30:00|98.2|97.5|98.46|97.76|98.48|97.78|98.01|97.31|246
1737444900000|2025-01-21 07:35:00|98.45|97.75|98.33|97.63|98.58|97.88|98.33|97.63|176
1737445200000|2025-01-21 07:40:00|98.32|97.62|98.15|97.45|98.32|97.62|97.97|97.27|217
1737445500000|2025-01-21 07:45:00|98.14|97.44|98.05|97.35|98.29|97.59|98.02|97.32|127
1737445800000|2025-01-21 07:50:00|98.04|97.34|97.74|97.04|98.04|97.34|97.55|96.85|187
1737446100000|2025-01-21 07:55:00|97.75|97.05|98.01|97.31|98.03|97.33|97.66|96.96|105
1737446400000|2025-01-21 08:00:00|98|97.3|97.25|96.55|98|97.3|97.22|96.52|168
1737446700000|2025-01-21 08:05:00|97.27|96.57|97.64|96.94|97.7|97|97.21|96.51|205
1737447000000|2025-01-21 08:10:00|97.63|96.93|97.74|97.04|97.82|97.12|97.44|96.74|246
1737447300000|2025-01-21 08:15:00|97.76|97.06|98.01|97.31|98.04|97.34|97.54|96.84|223
1737447600000|2025-01-21 08:20:00|98.02|97.32|98.04|97.34|98.11|97.41|97.71|97.01|249
1737447900000|2025-01-21 08:25:00|98.03|97.33|97.44|96.74|98.18|97.48|97.4|96.7|216
1737448200000|2025-01-21 08:30:00|97.43|96.73|96.8|96.1|97.43|96.73|96.39|95.69|334
1737448500000|2025-01-21 08:35:00|96.81|96.11|96.41|95.71|96.96|96.26|96.12|95.42|375
1737448800000|2025-01-21 08:40:00|96.42|95.72|95.95|95.25|96.58|95.88|95.88|95.18|332
1737449100000|2025-01-21 08:45:00|95.94|95.24|95.84|95.14|95.94|95.24|95.49|94.79|257
1737449400000|2025-01-21 08:50:00|95.85|95.15|95.87|95.17|96.01|95.31|95.78|95.08|274
1737449700000|2025-01-21 08:55:00|95.89|95.19|96.18|95.48|96.21|95.51|95.86|95.16|249
1737450000000|2025-01-21 09:00:00|96.17|95.47|96.97|96.27|97.03|96.33|96.17|95.47|327
1737450300000|2025-01-21 09:05:00|97|96.3|97.13|96.43|97.71|97.01|96.73|96.03|363
1737450600000|2025-01-21 09:10:00|97.12|96.42|96.57|95.87|97.12|96.42|95.99|95.29|347
1737450900000|2025-01-21 09:15:00|96.54|95.84|96.48|95.78|96.88|96.18|96.47|95.77|319
1737451200000|2025-01-21 09:20:00|96.49|95.79|96.6|95.9|96.89|96.19|96.39|95.69|255
1737451500000|2025-01-21 09:25:00|96.63|95.93|96.68|95.98|96.71|96.01|96.18|95.48|288
1737451800000|2025-01-21 09:30:00|96.69|95.99|96.4|95.7|97.04|96.34|96.37|95.67|352
1737452100000|2025-01-21 09:35:00|96.41|95.71|96.62|95.92|96.82|96.12|96.18|95.48|371
1737452400000|2025-01-21 09:40:00|96.64|95.94|96.66|95.96|96.79|96.09|96.38|95.68|308
1737452700000|2025-01-21 09:45:00|96.65|95.95|96.98|96.28|97.08|96.38|96.61|95.91|300
1737453000000|2025-01-21 09:50:00|96.95|96.25|97.19|96.49|97.32|96.62|96.95|96.25|275
1737453300000|2025-01-21 09:55:00|97.2|96.5|97.39|96.69|97.54|96.84|97.18|96.48|233
1737453600000|2025-01-21 10:00:00|97.4|96.7|97.22|96.52|97.42|96.72|96.8|96.1|306
1737453900000|2025-01-21 10:05:00|97.21|96.51|97.42|96.72|97.43|96.73|97.1|96.4|290
1737454200000|2025-01-21 10:10:00|97.43|96.73|98.17|97.47|98.19|97.49|97.41|96.71|272
1737454500000|2025-01-21 10:15:00|98.16|97.46|98.19|97.49|98.59|97.89|98.15|97.45|243
1737454800000|2025-01-21 10:20:00|98.31|97.61|98.08|97.38|98.35|97.65|98.06|97.36|268
1737455100000|2025-01-21 10:25:00|98.1|97.4|98.62|97.92|98.78|98.08|98.1|97.4|279
1737455400000|2025-01-21 10:30:00|98.61|97.91|98.88|98.18|98.92|98.22|98.56|97.86|217
1737455700000|2025-01-21 10:35:00|98.86|98.16|99|98.3|99.07|98.37|98.67|97.97|258
1737456000000|2025-01-21 10:40:00|99.01|98.31|98.71|98.01|99.15|98.45|98.67|97.97|218
1737456300000|2025-01-21 10:45:00|98.7|98|98.75|98.05|98.89|98.19|98.44|97.74|230
1737456600000|2025-01-21 10:50:00|98.74|98.04|99.36|98.66|99.36|98.66|98.65|97.95|272
1737456900000|2025-01-21 10:55:00|99.35|98.65|99.37|98.67|99.46|98.76|99.09|98.39|243
1737457200000|2025-01-21 11:00:00|99.36|98.66|99.21|98.51|99.36|98.66|99.01|98.31|229
1737457500000|2025-01-21 11:05:00|99.23|98.53|99.2|98.5|99.3|98.6|98.98|98.28|246
1737457800000|2025-01-21 11:10:00|99.19|98.49|99.57|98.87|99.66|98.96|99.19|98.49|247
1737458100000|2025-01-21 11:15:00|99.56|98.86|99.45|98.75|99.76|99.06|99.32|98.62|267
1737458400000|2025-01-21 11:20:00|99.46|98.76|99.28|98.58|99.49|98.79|99.23|98.53|265
1737458700000|2025-01-21 11:25:00|99.27|98.57|99.69|98.99|100.02|99.32|99.03|98.33|307
1737459000000|2025-01-21 11:30:00|99.68|98.98|99.13|98.43|99.74|99.04|99.04|98.34|371
1737459300000|2025-01-21 11:35:00|99.12|98.42|99.48|98.78|99.65|98.95|99.1|98.4|269
1737459600000|2025-01-21 11:40:00|99.47|98.77|100.06|99.36|100.3|99.6|99.41|98.71|277
1737459900000|2025-01-21 11:45:00|100.05|99.35|100.27|99.57|100.28|99.58|99.91|99.21|313
1737460200000|2025-01-21 11:50:00|100.29|99.59|100.55|99.85|100.6|99.9|100.17|99.47|474
1737460500000|2025-01-21 11:55:00|100.56|99.86|100.42|99.72|100.66|99.96|100.21|99.51|319
1737460800000|2025-01-21 12:00:00|100.43|99.73|100.34|99.64|100.87|100.17|100.18|99.48|478
1737461100000|2025-01-21 12:05:00|100.33|99.63|100.01|99.31|100.48|99.78|99.97|99.27|313
1737461400000|2025-01-21 12:10:00|100|99.3|100.36|99.66|100.42|99.72|99.95|99.25|270
1737461700000|2025-01-21 12:15:00|100.35|99.65|100.9|100.2|101.06|100.36|100.29|99.59|545
1737462000000|2025-01-21 12:20:00|100.93|100.23|101.23|100.53|101.31|100.61|100.82|100.12|453
1737462300000|2025-01-21 12:25:00|101.22|100.52|101.21|100.51|101.28|100.58|100.98|100.28|299
1737462600000|2025-01-21 12:30:00|101.2|100.5|100.57|99.87|101.25|100.55|100.56|99.86|379
1737462900000|2025-01-21 12:35:00|100.59|99.89|100.63|99.93|100.92|100.22|100.47|99.77|365
1737463200000|2025-01-21 12:40:00|100.64|99.94|100.83|100.13|100.86|100.16|100.55|99.85|368
1737463500000|2025-01-21 12:45:00|100.84|100.14|100.62|99.92|100.86|100.16|100.43|99.73|306
1737463800000|2025-01-21 12:50:00|100.61|99.91|100.5|99.8|100.71|100.01|100.33|99.63|282
1737464100000|2025-01-21 12:55:00|100.65|99.95|100.35|99.65|100.66|99.96|100.27|99.57|162
1737464400000|2025-01-21 13:00:00|100.36|99.66|100.2|99.5|100.63|99.93|100.19|99.49|224
1737464700000|2025-01-21 13:05:00|100.23|99.53|99.55|98.85|100.23|99.53|99.45|98.75|211
1737465000000|2025-01-21 13:10:00|99.57|98.87|99.87|99.17|100.06|99.36|99.57|98.87|287
1737465300000|2025-01-21 13:15:00|99.85|99.15|100.46|99.76|100.58|99.88|99.84|99.14|282
1737465600000|2025-01-21 13:20:00|100.47|99.77|100.33|99.63|100.47|99.77|100.18|99.48|332
1737465900000|2025-01-21 13:25:00|100.32|99.62|99.8|99.1|100.4|99.7|99.72|99.02|273
1737466200000|2025-01-21 13:30:00|99.79|99.09|100.08|99.38|100.11|99.41|99.52|98.82|232
1737466500000|2025-01-21 13:35:00|100.09|99.39|99.84|99.14|100.23|99.53|99.77|99.07|186
1737466800000|2025-01-21 13:40:00|99.83|99.13|100.17|99.47|100.17|99.47|99.61|98.91|240
1737467100000|2025-01-21 13:45:00|100.16|99.46|100.44|99.74|100.5|99.8|100.08|99.38|259
1737467400000|2025-01-21 13:50:00|100.43|99.73|100.28|99.58|100.43|99.73|100.03|99.33|185
1737467700000|2025-01-21 13:55:00|100.3|99.6|99.86|99.16|100.38|99.68|99.64|98.94|175
1737468000000|2025-01-21 14:00:00|99.87|99.17|99.32|98.62|99.94|99.24|98.99|98.29|268
1737468300000|2025-01-21 14:05:00|99.34|98.64|99.2|98.5|99.6|98.9|99.16|98.46|223
1737468600000|2025-01-21 14:10:00|99.18|98.48|99.67|98.97|99.72|99.02|99.08|98.38|232
1737468900000|2025-01-21 14:15:00|99.68|98.98|99.84|99.14|99.94|99.24|99.68|98.98|241
1737469200000|2025-01-21 14:20:00|99.83|99.13|100.58|99.88|100.67|99.97|99.81|99.11|358
1737469500000|2025-01-21 14:25:00|100.67|99.97|100.76|100.06|100.97|100.27|100.48|99.78|479
1737469800000|2025-01-21 14:30:00|100.77|100.07|99.58|98.88|100.88|100.18|99.58|98.88|571
1737470100000|2025-01-21 14:35:00|99.55|98.85|99.16|98.46|99.55|98.85|98.81|98.11|390
1737470400000|2025-01-21 14:40:00|99.13|98.43|99.51|98.81|99.7|99|98.89|98.19|368
1737470700000|2025-01-21 14:45:00|99.49|98.79|99.28|98.58|99.71|99.01|99.02|98.32|401
1737471000000|2025-01-21 14:50:00|99.29|98.59|99.03|98.33|99.47|98.77|98.98|98.28|371
1737471300000|2025-01-21 14:55:00|99.05|98.35|98.84|98.14|99.34|98.64|98.48|97.78|328
1737471600000|2025-01-21 15:00:00|98.83|98.13|98.62|97.92|99.18|98.48|98.62|97.92|341
1737471900000|2025-01-21 15:05:00|98.56|97.86|98.63|97.93|98.85|98.15|98.18|97.48|359
1737472200000|2025-01-21 15:10:00|98.62|97.92|98.48|97.78|98.88|98.18|98.2|97.5|422
1737472500000|2025-01-21 15:15:00|98.49|97.79|99.13|98.43|99.14|98.44|98.49|97.79|340
1737472800000|2025-01-21 15:20:00|99.14|98.44|99.35|98.65|99.58|98.88|99.05|98.35|236
1737473100000|2025-01-21 15:25:00|99.34|98.64|99.37|98.67|99.55|98.85|99.19|98.49|278
1737473400000|2025-01-21 15:30:00|99.36|98.66|99.19|98.49|99.46|98.76|99.13|98.43|271
1737473700000|2025-01-21 15:35:00|99.15|98.45|99.22|98.52|99.28|98.58|98.81|98.11|268
1737474000000|2025-01-21 15:40:00|99.21|98.51|99.53|98.83|99.73|99.03|99.16|98.46|168
1737474300000|2025-01-21 15:45:00|99.5|98.8|99.33|98.63|99.51|98.81|99.07|98.37|275
1737474600000|2025-01-21 15:50:00|99.32|98.62|99.49|98.79|99.5|98.8|99.08|98.38|203
1737474900000|2025-01-21 15:55:00|99.46|98.76|99.7|99|99.77|99.07|99.46|98.76|193
1737475200000|2025-01-21 16:00:00|99.68|98.98|99.64|98.94|99.85|99.15|99.47|98.77|189
1737475500000|2025-01-21 16:05:00|99.66|98.96|100.82|100.12|101.07|100.37|99.66|98.96|492
1737475800000|2025-01-21 16:10:00|100.83|100.13|101.87|101.17|102.06|101.36|100.78|100.08|716
1737476100000|2025-01-21 16:15:00|101.86|101.16|101.5|100.8|102.15|101.45|101.08|100.38|753
1737476400000|2025-01-21 16:20:00|101.54|100.84|101.61|100.91|101.8|101.1|101.32|100.62|577
1737476700000|2025-01-21 16:25:00|101.62|100.92|100.86|100.16|101.62|100.92|100.61|99.91|631
1737477000000|2025-01-21 16:30:00|100.85|100.15|100.74|100.04|101.22|100.52|100.74|100.04|625
1737477300000|2025-01-21 16:35:00|100.75|100.05|100.44|99.74|100.93|100.23|100.15|99.45|571
1737477600000|2025-01-21 16:40:00|100.43|99.73|100.36|99.66|100.69|99.99|100.28|99.58|589
1737477900000|2025-01-21 16:45:00|100.35|99.65|100.53|99.83|100.62|99.92|100.32|99.62|447
1737478200000|2025-01-21 16:50:00|100.51|99.81|100.4|99.7|100.8|100.1|100.35|99.65|332
1737478500000|2025-01-21 16:55:00|100.41|99.71|100.34|99.64|100.42|99.72|100.01|99.31|276
1737478800000|2025-01-21 17:00:00|100.33|99.63|100.59|99.89|100.69|99.99|100.24|99.54|258
1737479100000|2025-01-21 17:05:00|100.58|99.88|100.91|100.21|100.91|100.21|100.34|99.64|325
1737479400000|2025-01-21 17:10:00|100.9|100.2|100.96|100.26|101|100.3|100.69|99.99|289
1737479700000|2025-01-21 17:15:00|100.97|100.27|100.86|100.16|101.03|100.33|100.69|99.99|304
1737480000000|2025-01-21 17:20:00|100.87|100.17|100.89|100.19|100.95|100.25|100.79|100.09|221
1737480300000|2025-01-21 17:25:00|100.9|100.2|100.94|100.24|101.06|100.36|100.87|100.17|305
1737480600000|2025-01-21 17:30:00|100.96|100.26|100.54|99.84|100.96|100.26|100.53|99.83|414
1737480900000|2025-01-21 17:35:00|100.53|99.83|100.81|100.11|100.82|100.12|100.5|99.8|282
1737481200000|2025-01-21 17:40:00|100.82|100.12|101.26|100.56|101.3|100.6|100.8|100.1|345
1737481500000|2025-01-21 17:45:00|101.25|100.55|101.61|100.91|101.73|101.03|101.15|100.45|411
1737481800000|2025-01-21 17:50:00|101.64|100.94|101.84|101.14|101.96|101.26|101.39|100.69|422
1737482100000|2025-01-21 17:55:00|101.83|101.13|102.13|101.43|102.35|101.65|101.74|101.04|375
1737482400000|2025-01-21 18:00:00|102.11|101.41|101.82|101.12|102.12|101.42|101.66|100.96|561
1737482700000|2025-01-21 18:05:00|101.83|101.13|102.1|101.4|102.18|101.48|101.83|101.13|395
1737483000000|2025-01-21 18:10:00|102.09|101.39|102.13|101.43|102.19|101.49|101.82|101.12|419
1737483300000|2025-01-21 18:15:00|102.15|101.45|102.2|101.5|102.5|101.8|102.09|101.39|364
1737483600000|2025-01-21 18:20:00|102.19|101.49|102.03|101.33|102.27|101.57|101.93|101.23|327
1737483900000|2025-01-21 18:25:00|102.05|101.35|101.71|101.01|102.09|101.39|101.57|100.87|270
1737484200000|2025-01-21 18:30:00|101.73|101.03|102.34|101.64|102.47|101.77|101.68|100.98|451
1737484500000|2025-01-21 18:35:00|102.33|101.63|102.44|101.74|102.8|102.1|102.32|101.62|432
1737484800000|2025-01-21 18:40:00|102.43|101.73|102.58|101.88|102.6|101.9|102.16|101.46|490
1737485100000|2025-01-21 18:45:00|102.56|101.86|102.91|102.21|103.03|102.33|102.56|101.86|605
1737485400000|2025-01-21 18:50:00|102.93|102.23|103.14|102.44|103.16|102.46|102.88|102.18|372
1737485700000|2025-01-21 18:55:00|103.17|102.47|102.84|102.14|103.17|102.47|102.83|102.13|308
1737486000000|2025-01-21 19:00:00|102.85|102.15|102.53|101.83|102.91|102.21|102.4|101.7|250
1737486300000|2025-01-21 19:05:00|102.52|101.82|102.06|101.36|102.64|101.94|101.8|101.1|358
1737486600000|2025-01-21 19:10:00|102.09|101.39|101.33|100.63|102.1|101.4|101.29|100.59|207
1737486900000|2025-01-21 19:15:00|101.34|100.64|101.68|100.98|101.86|101.16|101.29|100.59|340
1737487200000|2025-01-21 19:20:00|101.5|100.8|101.81|101.11|101.82|101.12|101.36|100.66|213
1737487500000|2025-01-21 19:25:00|101.82|101.12|101.6|100.9|101.91|101.21|101.5|100.8|223
1737487800000|2025-01-21 19:30:00|101.61|100.91|101.15|100.45|101.61|100.91|101.05|100.35|198
1737488100000|2025-01-21 19:35:00|101.14|100.44|101.09|100.39|101.27|100.57|100.87|100.17|160
1737488400000|2025-01-21 19:40:00|101.1|100.4|101.16|100.46|101.25|100.55|101.08|100.38|112
1737488700000|2025-01-21 19:45:00|101.15|100.45|101.52|100.82|101.56|100.86|101.01|100.31|107
1737489000000|2025-01-21 19:50:00|101.51|100.81|101.4|100.7|101.64|100.94|101.38|100.68|225
1737489300000|2025-01-21 19:55:00|101.39|100.69|101.75|101.05|101.82|101.12|101.39|100.69|139
1737489600000|2025-01-21 20:00:00|101.76|101.06|101.62|100.92|101.92|101.22|101.53|100.83|230
1737489900000|2025-01-21 20:05:00|101.61|100.91|101.48|100.78|101.76|101.06|101.47|100.77|170
1737490200000|2025-01-21 20:10:00|101.47|100.77|101.27|100.57|101.53|100.83|101.26|100.56|152
1737490500000|2025-01-21 20:15:00|101.25|100.55|101.18|100.48|101.44|100.74|100.98|100.28|198
1737490800000|2025-01-21 20:20:00|101.21|100.51|101.16|100.46|101.45|100.75|101.01|100.31|214
1737491100000|2025-01-21 20:25:00|101.17|100.47|101.22|100.52|101.36|100.66|101.14|100.44|191
1737491400000|2025-01-21 20:30:00|101.23|100.53|100.7|100|101.36|100.66|100.5|99.8|358
1737491700000|2025-01-21 20:35:00|100.75|100.05|100.74|100.04|100.95|100.25|100.64|99.94|229
1737492000000|2025-01-21 20:40:00|100.75|100.05|100.53|99.83|100.88|100.18|100.39|99.69|215
1737492300000|2025-01-21 20:45:00|100.54|99.84|100.9|100.2|100.94|100.24|100.47|99.77|157
1737492600000|2025-01-21 20:50:00|100.96|100.26|100.88|100.18|101.07|100.37|100.71|100.01|219
1737492900000|2025-01-21 20:55:00|100.87|100.17|101.16|100.46|101.19|100.49|100.78|100.08|203
1737493200000|2025-01-21 21:00:00|101.17|100.47|101.18|100.48|101.29|100.59|101.08|100.38|163
1737493500000|2025-01-21 21:05:00|101.16|100.46|100.98|100.28|101.17|100.47|100.91|100.21|228
1737493800000|2025-01-21 21:10:00|100.97|100.27|100.89|100.19|101.11|100.41|100.86|100.16|220
1737494100000|2025-01-21 21:15:00|100.9|100.2|100.82|100.12|101.02|100.32|100.56|99.86|379
1737494400000|2025-01-21 21:20:00|100.83|100.13|100.36|99.66|100.83|100.13|100.36|99.66|318
1737494700000|2025-01-21 21:25:00|100.37|99.67|100.56|99.86|100.66|99.96|100.37|99.67|196
1737495000000|2025-01-21 21:30:00|100.57|99.87|101.01|100.31|101.04|100.34|100.46|99.76|332
1737495300000|2025-01-21 21:35:00|101|100.3|100.85|100.15|101.06|100.36|100.76|100.06|171
1737495600000|2025-01-21 21:40:00|100.86|100.16|101.13|100.43|101.13|100.43|100.85|100.15|176
1737495900000|2025-01-21 21:45:00|101.16|100.46|101.03|100.33|101.35|100.65|101.02|100.32|286
1737496200000|2025-01-21 21:50:00|101.04|100.34|101.2|100.5|101.3|100.6|101.03|100.33|154
1737496500000|2025-01-21 21:55:00|101.21|100.51|101.16|100.46|101.32|100.62|101.16|100.46|143
1737496800000|2025-01-21 22:00:00|101.15|100.45|101.17|100.47|101.2|100.5|100.86|100.16|160
1737497100000|2025-01-21 22:05:00|101.16|100.46|100.97|100.27|101.37|100.67|100.83|100.13|256
1737497400000|2025-01-21 22:10:00|100.98|100.28|101.35|100.65|101.35|100.65|100.87|100.17|196
1737497700000|2025-01-21 22:15:00|101.34|100.64|100.94|100.24|101.35|100.65|100.94|100.24|174
1737498000000|2025-01-21 22:20:00|100.95|100.25|101.22|100.52|101.24|100.54|100.92|100.22|233
1737498300000|2025-01-21 22:25:00|101.24|100.54|101.29|100.59|101.34|100.64|101.23|100.53|136
1737498600000|2025-01-21 22:30:00|101.28|100.58|101.2|100.5|101.47|100.77|101.14|100.44|168
1737498900000|2025-01-21 22:35:00|101.21|100.51|101.37|100.67|101.37|100.67|101.19|100.49|178
1737499200000|2025-01-21 22:40:00|101.36|100.66|101.5|100.8|101.52|100.82|101.23|100.53|143
1737499500000|2025-01-21 22:45:00|101.51|100.81|101.87|101.17|102.07|101.37|101.47|100.77|217
1737499800000|2025-01-21 22:50:00|101.85|101.15|101.55|100.85|101.89|101.19|101.46|100.76|125
1737500100000|2025-01-21 22:55:00|101.53|100.83|101|100.3|101.7|101|100.98|100.28|223
1737500400000|2025-01-21 23:00:00|101.01|100.31|100.15|99.45|101.07|100.37|100.14|99.44|586
1737500700000|2025-01-21 23:05:00|100.16|99.46|100.71|100.01|100.77|100.07|100.11|99.41|452
1737501000000|2025-01-21 23:10:00|100.72|100.02|100.67|99.97|101|100.3|100.53|99.83|377
1737501300000|2025-01-21 23:15:00|100.66|99.96|100.74|100.04|100.76|100.06|100.54|99.84|286
1737501600000|2025-01-21 23:20:00|100.71|100.01|100.23|99.53|100.76|100.06|100.21|99.51|311
1737501900000|2025-01-21 23:25:00|100.25|99.55|100.15|99.45|100.45|99.75|100.06|99.36|226
1737502200000|2025-01-21 23:30:00|100.14|99.44|100.23|99.53|100.61|99.91|100.14|99.44|342
1737502500000|2025-01-21 23:35:00|100.24|99.54|100.64|99.94|100.64|99.94|100.19|99.49|304
1737502800000|2025-01-21 23:40:00|100.62|99.92|100.54|99.84|100.78|100.08|100.45|99.75|196
1737503100000|2025-01-21 23:45:00|100.55|99.85|100.65|99.95|100.76|100.06|100.39|99.69|228
1737503400000|2025-01-21 23:50:00|100.7|100|100.82|100.12|100.87|100.17|100.57|99.87|253
1737503700000|2025-01-21 23:55:00|100.81|100.11|100.9|100.2|100.96|100.26|100.79|100.09|162
1737504000000|2025-01-22 00:00:00|100.89|100.19|101.18|100.48|101.33|100.63|100.86|100.16|337
1737504300000|2025-01-22 00:05:00|101.19|100.49|101.02|100.32|101.32|100.62|100.74|100.04|384
1737504600000|2025-01-22 00:10:00|101.01|100.31|101.04|100.34|101.32|100.62|100.98|100.28|280
1737504900000|2025-01-22 00:15:00|101.02|100.32|100.8|100.1|101.19|100.49|100.75|100.05|297
1737505200000|2025-01-22 00:20:00|100.81|100.11|100.62|99.92|100.93|100.23|100.41|99.71|342
1737505500000|2025-01-22 00:25:00|100.61|99.91|100.93|100.23|100.94|100.24|100.52|99.82|269
1737505800000|2025-01-22 00:30:00|100.94|100.24|100.93|100.23|101.06|100.36|100.71|100.01|285
1737506100000|2025-01-22 00:35:00|100.97|100.27|100.66|99.96|101.03|100.33|100.64|99.94|322
1737506400000|2025-01-22 00:40:00|100.67|99.97|100.79|100.09|100.9|100.2|100.53|99.83|213
1737506700000|2025-01-22 00:45:00|100.76|100.06|100.96|100.26|101.01|100.31|100.5|99.8|225
1737507000000|2025-01-22 00:50:00|100.98|100.28|101.51|100.81|101.51|100.81|100.95|100.25|238
1737507300000|2025-01-22 00:55:00|101.61|100.91|102.13|101.43|102.3|101.6|101.6|100.9|325
1737507600000|2025-01-22 01:00:00|102.12|101.42|101.57|100.87|102.2|101.5|101.51|100.81|378
1737507900000|2025-01-22 01:05:00|101.58|100.88|101.4|100.7|101.66|100.96|101.36|100.66|315
1737508200000|2025-01-22 01:10:00|101.39|100.69|101.4|100.7|101.43|100.73|101.14|100.44|296
1737508500000|2025-01-22 01:15:00|101.39|100.69|102.09|101.39|102.12|101.42|101.36|100.66|348
1737508800000|2025-01-22 01:20:00|102.07|101.37|101.52|100.82|102.09|101.39|101.49|100.79|191
1737509100000|2025-01-22 01:25:00|101.6|100.9|101.42|100.72|101.61|100.91|101.33|100.63|172
1737509400000|2025-01-22 01:30:00|101.43|100.73|101.73|101.03|101.83|101.13|101.37|100.67|277
1737509700000|2025-01-22 01:35:00|101.72|101.02|101.44|100.74|101.8|101.1|101.44|100.74|305
1737510000000|2025-01-22 01:40:00|101.43|100.73|101.05|100.35|101.46|100.76|101.04|100.34|195
1737510300000|2025-01-22 01:45:00|101.07|100.37|100.98|100.28|101.22|100.52|100.91|100.21|285
1737510600000|2025-01-22 01:50:00|100.99|100.29|100.78|100.08|101|100.3|100.69|99.99|175
1737510900000|2025-01-22 01:55:00|100.77|100.07|100.67|99.97|100.81|100.11|100.56|99.86|165
1737511200000|2025-01-22 02:00:00|100.66|99.96|100.28|99.58|100.68|99.98|100.23|99.53|209
1737511500000|2025-01-22 02:05:00|100.27|99.57|100.36|99.66|100.63|99.93|100.24|99.54|219
1737511800000|2025-01-22 02:10:00|100.37|99.67|100.52|99.82|100.68|99.98|100.37|99.67|192
1737512100000|2025-01-22 02:15:00|100.51|99.81|100.6|99.9|100.68|99.98|100.37|99.67|216
1737512400000|2025-01-22 02:20:00|100.59|99.89|100.81|100.11|100.94|100.24|100.58|99.88|204
1737512700000|2025-01-22 02:25:00|100.82|100.12|100.96|100.26|100.98|100.28|100.68|99.98|159
1737513000000|2025-01-22 02:30:00|100.94|100.24|101.05|100.35|101.08|100.38|100.85|100.15|147
1737513300000|2025-01-22 02:35:00|101.06|100.36|101|100.3|101.11|100.41|100.93|100.23|177
1737513600000|2025-01-22 02:40:00|101.01|100.31|100.94|100.24|101.24|100.54|100.92|100.22|168
1737513900000|2025-01-22 02:45:00|100.93|100.23|101.03|100.33|101.07|100.37|100.76|100.06|237
1737514200000|2025-01-22 02:50:00|101.08|100.38|101.16|100.46|101.28|100.58|101.05|100.35|167
1737514500000|2025-01-22 02:55:00|101.15|100.45|101|100.3|101.2|100.5|100.98|100.28|124
1737514800000|2025-01-22 03:00:00|101.01|100.31|100.96|100.26|101.26|100.56|100.85|100.15|205
1737515100000|2025-01-22 03:05:00|100.95|100.25|100.8|100.1|100.95|100.25|100.72|100.02|147
1737515400000|2025-01-22 03:10:00|100.79|100.09|100.89|100.19|100.93|100.23|100.73|100.03|167
1737515700000|2025-01-22 03:15:00|100.9|100.2|101|100.3|101|100.3|100.64|99.94|153
1737516000000|2025-01-22 03:20:00|101.01|100.31|100.95|100.25|101.08|100.38|100.93|100.23|169
1737516300000|2025-01-22 03:25:00|100.96|100.26|101.11|100.41|101.18|100.48|100.81|100.11|102
1737516600000|2025-01-22 03:30:00|101.1|100.4|100.89|100.19|101.14|100.44|100.85|100.15|167
1737516900000|2025-01-22 03:35:00|100.86|100.16|100.94|100.24|100.97|100.27|100.73|100.03|142
1737517200000|2025-01-22 03:40:00|100.92|100.22|100.76|100.06|100.92|100.22|100.69|99.99|95
1737517500000|2025-01-22 03:45:00|100.74|100.04|100.57|99.87|100.76|100.06|100.5|99.8|141
1737517800000|2025-01-22 03:50:00|100.59|99.89|100.57|99.87|100.78|100.08|100.55|99.85|119
1737518100000|2025-01-22 03:55:00|100.54|99.84|100.64|99.94|100.7|100|100.43|99.73|94
1737518400000|2025-01-22 04:00:00|100.65|99.95|100.62|99.92|100.7|100|100.57|99.87|165
1737518700000|2025-01-22 04:05:00|100.61|99.91|100.83|100.13|101.03|100.33|100.58|99.88|128
1737519000000|2025-01-22 04:10:00|100.8|100.1|100.73|100.03|100.85|100.15|100.71|100.01|103
1737519300000|2025-01-22 04:15:00|100.72|100.02|100.83|100.13|100.85|100.15|100.59|99.89|154
1737519600000|2025-01-22 04:20:00|100.82|100.12|100.62|99.92|100.87|100.17|100.6|99.9|119
1737519900000|2025-01-22 04:25:00|100.59|99.89|100.48|99.78|100.59|99.89|100.3|99.6|142
1737520200000|2025-01-22 04:30:00|100.47|99.77|100.34|99.64|100.48|99.78|100.2|99.5|126
1737520500000|2025-01-22 04:35:00|100.32|99.62|99.96|99.26|100.32|99.62|99.92|99.22|161
1737520800000|2025-01-22 04:40:00|99.95|99.25|99.85|99.15|100.1|99.4|99.76|99.06|177
1737521100000|2025-01-22 04:45:00|99.86|99.16|100.14|99.44|100.18|99.48|99.83|99.13|146
1737521400000|2025-01-22 04:50:00|100.17|99.47|100.08|99.38|100.3|99.6|99.95|99.25|169
1737521700000|2025-01-22 04:55:00|100.07|99.37|100.33|99.63|100.34|99.64|100|99.3|129
1737522000000|2025-01-22 05:00:00|100.35|99.65|100.4|99.7|100.48|99.78|100.31|99.61|147
1737522300000|2025-01-22 05:05:00|100.42|99.72|100.55|99.85|100.71|100.01|100.4|99.7|146
1737522600000|2025-01-22 05:10:00|100.54|99.84|100.5|99.8|100.55|99.85|100.31|99.61|135
1737522900000|2025-01-22 05:15:00|100.59|99.89|100.37|99.67|100.67|99.97|100.37|99.67|157
1737523200000|2025-01-22 05:20:00|100.39|99.69|100.36|99.66|100.42|99.72|100.24|99.54|103
1737523500000|2025-01-22 05:25:00|100.35|99.65|100.2|99.5|100.38|99.68|100.18|99.48|131
1737523800000|2025-01-22 05:30:00|100.21|99.51|100.37|99.67|100.41|99.71|100.11|99.41|193
1737524100000|2025-01-22 05:35:00|100.35|99.65|100.49|99.79|100.5|99.8|100.33|99.63|103
1737524400000|2025-01-22 05:40:00|100.46|99.76|100.53|99.83|100.63|99.93|100.46|99.76|80
1737524700000|2025-01-22 05:45:00|100.52|99.82|100.41|99.71|100.52|99.82|100.19|99.49|124
1737525000000|2025-01-22 05:50:00|100.4|99.7|100.29|99.59|100.49|99.79|100.28|99.58|128
1737525300000|2025-01-22 05:55:00|100.3|99.6|100.09|99.39|100.36|99.66|100.06|99.36|105
1737525600000|2025-01-22 06:00:00|100.1|99.4|100.19|99.49|100.23|99.53|99.87|99.17|158
1737525900000|2025-01-22 06:05:00|100.18|99.48|100.38|99.68|100.41|99.71|100.18|99.48|128
1737526200000|2025-01-22 06:10:00|100.39|99.69|100.43|99.73|100.48|99.78|100.3|99.6|105
1737526500000|2025-01-22 06:15:00|100.41|99.71|100.03|99.33|100.41|99.71|100.01|99.31|125
1737526800000|2025-01-22 06:20:00|100.02|99.32|100.12|99.42|100.26|99.56|99.96|99.26|150
1737527100000|2025-01-22 06:25:00|100.09|99.39|99.96|99.26|100.12|99.42|99.7|99|166
1737527400000|2025-01-22 06:30:00|99.97|99.27|99.97|99.27|100.1|99.4|99.88|99.18|140
1737527700000|2025-01-22 06:35:00|99.96|99.26|99.87|99.17|99.96|99.26|99.68|98.98|134
1737528000000|2025-01-22 06:40:00|99.88|99.18|99.85|99.15|99.95|99.25|99.76|99.06|96
1737528300000|2025-01-22 06:45:00|99.84|99.14|100.03|99.33|100.03|99.33|99.84|99.14|117
1737528600000|2025-01-22 06:50:00|100.02|99.32|100.29|99.59|100.29|99.59|99.95|99.25|110
1737528900000|2025-01-22 06:55:00|100.28|99.58|100.32|99.62|100.38|99.68|100.21|99.51|132
1737529200000|2025-01-22 07:00:00|100.3|99.6|99.85|99.15|100.3|99.6|99.77|99.07|173
1737529500000|2025-01-22 07:05:00|99.87|99.17|99.76|99.06|100.01|99.31|99.76|99.06|189
1737529800000|2025-01-22 07:10:00|99.77|99.07|99.99|99.29|100.04|99.34|99.77|99.07|154
1737530100000|2025-01-22 07:15:00|100|99.3|99.93|99.23|100.08|99.38|99.83|99.13|180
1737530400000|2025-01-22 07:20:00|99.95|99.25|99.86|99.16|99.98|99.28|99.55|98.85|227
1737530700000|2025-01-22 07:25:00|99.87|99.17|99.77|99.07|99.89|99.19|99.74|99.04|139
1737531000000|2025-01-22 07:30:00|99.78|99.08|99.62|98.92|99.85|99.15|99.46|98.76|165
1737531300000|2025-01-22 07:35:00|99.6|98.9|99.47|98.77|99.74|99.04|99.47|98.77|142
1737531600000|2025-01-22 07:40:00|99.45|98.75|99.12|98.42|99.49|98.79|99.05|98.35|166
1737531900000|2025-01-22 07:45:00|99.13|98.43|99.34|98.64|99.38|98.68|99.06|98.36|140
1737532200000|2025-01-22 07:50:00|99.33|98.63|99.31|98.61|99.35|98.65|99.23|98.53|82
1737532500000|2025-01-22 07:55:00|99.32|98.62|99.36|98.66|99.47|98.77|99.22|98.52|98
1737532800000|2025-01-22 08:00:00|99.42|98.72|99.28|98.58|99.55|98.85|99.28|98.58|150
1737533100000|2025-01-22 08:05:00|99.27|98.57|99.13|98.43|99.28|98.58|99|98.3|170
1737533400000|2025-01-22 08:10:00|99.14|98.44|98.87|98.17|99.24|98.54|98.81|98.11|226
1737533700000|2025-01-22 08:15:00|98.94|98.24|98.89|98.19|98.99|98.29|98.72|98.02|204
1737534000000|2025-01-22 08:20:00|98.88|98.18|98.56|97.86|98.9|98.2|98.54|97.84|192
1737534300000|2025-01-22 08:25:00|98.58|97.88|98.57|97.87|98.67|97.97|98.39|97.69|264
1737534600000|2025-01-22 08:30:00|98.59|97.89|98.6|97.9|98.78|98.08|98.57|97.87|187
1737534900000|2025-01-22 08:35:00|98.62|97.92|98.65|97.95|98.66|97.96|98.17|97.47|188
1737535200000|2025-01-22 08:40:00|98.62|97.92|98.86|98.16|98.95|98.25|98.57|97.87|194
1737535500000|2025-01-22 08:45:00|98.88|98.18|99.15|98.45|99.15|98.45|98.84|98.14|190
1737535800000|2025-01-22 08:50:00|99.14|98.44|99.38|98.68|99.39|98.69|99.12|98.42|157
1737536100000|2025-01-22 08:55:00|99.37|98.67|99.65|98.95|99.72|99.02|99.35|98.65|132
1737536400000|2025-01-22 09:00:00|99.64|98.94|99.33|98.63|99.65|98.95|99.32|98.62|144
1737536700000|2025-01-22 09:05:00|99.32|98.62|99.41|98.71|99.42|98.72|99.28|98.58|116
1737537000000|2025-01-22 09:10:00|99.5|98.8|99.64|98.94|99.7|99|99.5|98.8|117
1737537300000|2025-01-22 09:15:00|99.63|98.93|99.61|98.91|99.7|99|99.48|98.78|111
1737537600000|2025-01-22 09:20:00|99.53|98.83|99.79|99.09|99.82|99.12|99.53|98.83|140
1737537900000|2025-01-22 09:25:00|99.8|99.1|99.74|99.04|99.82|99.12|99.65|98.95|104
1737538200000|2025-01-22 09:30:00|99.73|99.03|99.76|99.06|99.92|99.22|99.7|99|121
1737538500000|2025-01-22 09:35:00|99.75|99.05|99.84|99.14|99.92|99.22|99.61|98.91|103
1737538800000|2025-01-22 09:40:00|99.83|99.13|100.03|99.33|100.03|99.33|99.79|99.09|144
1737539100000|2025-01-22 09:45:00|100.02|99.32|99.9|99.2|100.02|99.32|99.83|99.13|90
1737539400000|2025-01-22 09:50:00|99.92|99.22|99.82|99.12|99.92|99.22|99.66|98.96|129
1737539700000|2025-01-22 09:55:00|99.84|99.14|99.86|99.16|99.95|99.25|99.7|99|106
1737540000000|2025-01-22 10:00:00|99.87|99.17|99.47|98.77|99.9|99.2|99.47|98.77|149
1737540300000|2025-01-22 10:05:00|99.48|98.78|99.49|98.79|99.52|98.82|99.33|98.63|154
1737540600000|2025-01-22 10:10:00|99.5|98.8|99.58|98.88|99.59|98.89|99.37|98.67|124
1737540900000|2025-01-22 10:15:00|99.59|98.89|99.62|98.92|99.73|99.03|99.49|98.79|136
1737541200000|2025-01-22 10:20:00|99.61|98.91|99.57|98.87|99.67|98.97|99.41|98.71|131
1737541500000|2025-01-22 10:25:00|99.56|98.86|99.81|99.11|99.82|99.12|99.52|98.82|140
1737541800000|2025-01-22 10:30:00|99.82|99.12|99.81|99.11|100.04|99.34|99.77|99.07|174
1737542100000|2025-01-22 10:35:00|99.79|99.09|100.16|99.46|100.16|99.46|99.77|99.07|168
1737542400000|2025-01-22 10:40:00|100.14|99.44|100.37|99.67|100.48|99.78|100.04|99.34|147
1737542700000|2025-01-22 10:45:00|100.39|99.69|100.33|99.63|100.43|99.73|100.21|99.51|200
1737543000000|2025-01-22 10:50:00|100.34|99.64|100.58|99.88|100.58|99.88|100.25|99.55|168
1737543300000|2025-01-22 10:55:00|100.57|99.87|100.65|99.95|100.7|100|100.44|99.74|149
1737543600000|2025-01-22 11:00:00|100.67|99.97|100.51|99.81|100.74|100.04|100.42|99.72|239
1737543900000|2025-01-22 11:05:00|100.55|99.85|100.76|100.06|100.81|100.11|100.51|99.81|175
1737544200000|2025-01-22 11:10:00|100.77|100.07|100.83|100.13|101.05|100.35|100.71|100.01|233
1737544500000|2025-01-22 11:15:00|100.82|100.12|100.67|99.97|101.01|100.31|100.63|99.93|312
1737544800000|2025-01-22 11:20:00|100.68|99.98|100.58|99.88|100.74|100.04|100.45|99.75|207
1737545100000|2025-01-22 11:25:00|100.59|99.89|100.66|99.96|100.86|100.16|100.56|99.86|171
1737545400000|2025-01-22 11:30:00|100.64|99.94|100.83|100.13|100.84|100.14|100.56|99.86|105
1737545700000|2025-01-22 11:35:00|100.84|100.14|101.38|100.68|101.79|101.09|100.83|100.13|309
1737546000000|2025-01-22 11:40:00|101.36|100.66|101.25|100.55|101.53|100.83|101.25|100.55|272
1737546300000|2025-01-22 11:45:00|101.23|100.53|101.55|100.85|101.58|100.88|101.2|100.5|249
1737546600000|2025-01-22 11:50:00|101.54|100.84|101.64|100.94|101.68|100.98|101.51|100.81|111
1737546900000|2025-01-22 11:55:00|101.63|100.93|101.76|101.06|101.84|101.14|101.6|100.9|112
1737547200000|2025-01-22 12:00:00|101.77|101.07|101.81|101.11|102.27|101.57|101.74|101.04|389
1737547500000|2025-01-22 12:05:00|101.82|101.12|101.63|100.93|102|101.3|101.5|100.8|383
1737547800000|2025-01-22 12:10:00|101.62|100.92|101.89|101.19|101.97|101.27|101.61|100.91|223
1737548100000|2025-01-22 12:15:00|101.87|101.17|101.78|101.08|101.97|101.27|101.62|100.92|331
1737548400000|2025-01-22 12:20:00|101.79|101.09|101.42|100.72|101.82|101.12|101.35|100.65|209
1737548700000|2025-01-22 12:25:00|101.41|100.71|101.48|100.78|101.53|100.83|101.27|100.57|177
1737549000000|2025-01-22 12:30:00|101.46|100.76|101.36|100.66|101.65|100.95|101.19|100.49|185
1737549300000|2025-01-22 12:35:00|101.39|100.69|101.61|100.91|101.89|101.19|101.38|100.68|263
1737549600000|2025-01-22 12:40:00|101.6|100.9|101.68|100.98|101.8|101.1|101.45|100.75|252
1737549900000|2025-01-22 12:45:00|101.7|101|101.52|100.82|101.74|101.04|101.44|100.74|161
1737550200000|2025-01-22 12:50:00|101.53|100.83|101.26|100.56|101.56|100.86|101.25|100.55|131
1737550500000|2025-01-22 12:55:00|101.25|100.55|101.23|100.53|101.4|100.7|101.22|100.52|116
1737550800000|2025-01-22 13:00:00|101.18|100.48|100.62|99.92|101.19|100.49|100.59|99.89|242
1737551100000|2025-01-22 13:05:00|100.63|99.93|100.69|99.99|100.75|100.05|100.52|99.82|239
1737551400000|2025-01-22 13:10:00|100.7|100|100.43|99.73|100.71|100.01|100.3|99.6|200
1737551700000|2025-01-22 13:15:00|100.44|99.74|100.38|99.68|100.46|99.76|100.21|99.51|159
1737552000000|2025-01-22 13:20:00|100.39|99.69|100.51|99.81|100.52|99.82|100.23|99.53|309
1737552300000|2025-01-22 13:25:00|100.52|99.82|100.32|99.62|100.57|99.87|100.16|99.46|180
1737552600000|2025-01-22 13:30:00|100.33|99.63|100.52|99.82|100.74|100.04|100.3|99.6|427
1737552900000|2025-01-22 13:35:00|100.53|99.83|100.26|99.56|100.58|99.88|99.9|99.2|375
1737553200000|2025-01-22 13:40:00|100.28|99.58|100.55|99.85|100.78|100.08|100.23|99.53|368
1737553500000|2025-01-22 13:45:00|100.51|99.81|99.43|98.73|100.57|99.87|99.43|98.73|293
1737553800000|2025-01-22 13:50:00|99.44|98.74|99.51|98.81|99.56|98.86|99.2|98.5|256
1737554100000|2025-01-22 13:55:00|99.52|98.82|99.6|98.9|99.76|99.06|99.21|98.51|278
1737554400000|2025-01-22 14:00:00|99.61|98.91|98.93|98.23|99.71|99.01|98.67|97.97|348
1737554700000|2025-01-22 14:05:00|98.94|98.24|99.12|98.42|99.13|98.43|98.7|98|332
1737555000000|2025-01-22 14:10:00|99.11|98.41|99.2|98.5|99.43|98.73|99.11|98.41|202
1737555300000|2025-01-22 14:15:00|99.19|98.49|99.53|98.83|99.65|98.95|99.11|98.41|225
1737555600000|2025-01-22 14:20:00|99.54|98.84|99.81|99.11|99.84|99.14|99.44|98.74|226
1737555900000|2025-01-22 14:25:00|99.8|99.1|100.17|99.47|100.2|99.5|99.8|99.1|192
1737556200000|2025-01-22 14:30:00|100.19|99.49|99.89|99.19|100.28|99.58|99.62|98.92|296
1737556500000|2025-01-22 14:35:00|99.9|99.2|99.65|98.95|99.99|99.29|99.34|98.64|338
1737556800000|2025-01-22 14:40:00|99.64|98.94|99.44|98.74|99.73|99.03|99.29|98.59|343
1737557100000|2025-01-22 14:45:00|99.43|98.73|99.25|98.55|99.49|98.79|98.83|98.13|288
1737557400000|2025-01-22 14:50:00|99.27|98.57|99.37|98.67|99.44|98.74|99.08|98.38|306
1737557700000|2025-01-22 14:55:00|99.36|98.66|99.53|98.83|99.89|99.19|99.32|98.62|276
1737558000000|2025-01-22 15:00:00|99.54|98.84|99.64|98.94|99.68|98.98|99.23|98.53|287
1737558300000|2025-01-22 15:05:00|99.66|98.96|99.68|98.98|99.74|99.04|99.38|98.68|276
1737558600000|2025-01-22 15:10:00|99.67|98.97|99.98|99.28|99.99|99.29|99.65|98.95|200
1737558900000|2025-01-22 15:15:00|99.97|99.27|100.24|99.54|100.31|99.61|99.97|99.27|169
1737559200000|2025-01-22 15:20:00|99.87|99.17|99.9|99.2|99.97|99.27|99.57|98.87|253
1737559500000|2025-01-22 15:25:00|99.89|99.19|99.64|98.94|100.03|99.33|99.62|98.92|203
1737559800000|2025-01-22 15:30:00|99.66|98.96|99.52|98.82|100.01|99.31|99.52|98.82|279
1737560100000|2025-01-22 15:35:00|99.51|98.81|99.58|98.88|99.71|99.01|99.17|98.47|217
1737560400000|2025-01-22 15:40:00|99.57|98.87|99.35|98.65|99.78|99.08|99.34|98.64|208
1737560700000|2025-01-22 15:45:00|99.33|98.63|99.43|98.73|99.67|98.97|99.04|98.34|252
1737561000000|2025-01-22 15:50:00|99.45|98.75|99.64|98.94|99.64|98.94|99.17|98.47|282
1737561300000|2025-01-22 15:55:00|99.63|98.93|99.41|98.71|99.64|98.94|99.35|98.65|223
1737561600000|2025-01-22 16:00:00|99.4|98.7|99.24|98.54|99.51|98.81|99.07|98.37|316
1737561900000|2025-01-22 16:05:00|99.23|98.53|99.08|98.38|99.27|98.57|98.72|98.02|303
1737562200000|2025-01-22 16:10:00|99.05|98.35|99.05|98.35|99.27|98.57|98.77|98.07|289
1737562500000|2025-01-22 16:15:00|99.04|98.34|99.2|98.5|99.34|98.64|98.94|98.24|247
1737562800000|2025-01-22 16:20:00|99.21|98.51|99.41|98.71|99.58|98.88|99.11|98.41|176
1737563100000|2025-01-22 16:25:00|99.42|98.72|99.76|99.06|99.81|99.11|99.31|98.61|144
1737563400000|2025-01-22 16:30:00|99.77|99.07|99.66|98.96|99.89|99.19|99.56|98.86|183
1737563700000|2025-01-22 16:35:00|99.68|98.98|100|99.3|100.07|99.37|99.6|98.9|208
1737564000000|2025-01-22 16:40:00|99.99|99.29|99.69|98.99|99.99|99.29|99.48|98.78|258
1737564300000|2025-01-22 16:45:00|99.68|98.98|99.92|99.22|100.11|99.41|99.67|98.97|243
1737564600000|2025-01-22 16:50:00|99.93|99.23|99.99|99.29|100.09|99.39|99.88|99.18|156
1737564900000|2025-01-22 16:55:00|100.01|99.31|100.04|99.34|100.13|99.43|99.98|99.28|116
1737565200000|2025-01-22 17:00:00|100.03|99.33|100.22|99.52|100.24|99.54|99.89|99.19|187
1737565500000|2025-01-22 17:05:00|100.21|99.51|100.39|99.69|100.51|99.81|100.2|99.5|302
1737565800000|2025-01-22 17:10:00|100.41|99.71|100.51|99.81|100.53|99.83|100.23|99.53|263
1737566100000|2025-01-22 17:15:00|100.53|99.83|100.7|100|100.76|100.06|100.45|99.75|314
1737566400000|2025-01-22 17:20:00|100.69|99.99|100.53|99.83|100.72|100.02|100.44|99.74|189
1737566700000|2025-01-22 17:25:00|100.54|99.84|100.29|99.59|100.54|99.84|100.29|99.59|153
1737567000000|2025-01-22 17:30:00|100.28|99.58|100.36|99.66|100.4|99.7|100.14|99.44|155
1737567300000|2025-01-22 17:35:00|100.37|99.67|100.62|99.92|100.66|99.96|100.33|99.63|317
1737567600000|2025-01-22 17:40:00|100.59|99.89|100.39|99.69|100.62|99.92|100.39|99.69|289
1737567900000|2025-01-22 17:45:00|100.38|99.68|100.48|99.78|100.56|99.86|100.32|99.62|243
1737568200000|2025-01-22 17:50:00|100.5|99.8|100.61|99.91|100.63|99.93|100.41|99.71|122
1737568500000|2025-01-22 17:55:00|100.62|99.92|100.42|99.72|100.64|99.94|100.31|99.61|192
1737568800000|2025-01-22 18:00:00|100.43|99.73|100.43|99.73|100.68|99.98|100.35|99.65|130
1737569100000|2025-01-22 18:05:00|100.4|99.7|100.16|99.46|100.48|99.78|99.99|99.29|119
1737569400000|2025-01-22 18:10:00|100.17|99.47|100.23|99.53|100.34|99.64|100.08|99.38|103
1737569700000|2025-01-22 18:15:00|100.22|99.52|99.78|99.08|100.25|99.55|99.69|98.99|169
1737570000000|2025-01-22 18:20:00|99.76|99.06|99.54|98.84|99.9|99.2|99.54|98.84|120
1737570300000|2025-01-22 18:25:00|99.55|98.85|99.67|98.97|99.67|98.97|99.47|98.77|105
1737570600000|2025-01-22 18:30:00|99.66|98.96|99.77|99.07|99.87|99.17|99.62|98.92|161
1737570900000|2025-01-22 18:35:00|99.78|99.08|99.78|99.08|99.89|99.19|99.67|98.97|92
1737571200000|2025-01-22 18:40:00|99.77|99.07|99.6|98.9|99.77|99.07|99.52|98.82|101
1737571500000|2025-01-22 18:45:00|99.56|98.86|99.47|98.77|99.57|98.87|99.34|98.64|93
1737571800000|2025-01-22 18:50:00|99.45|98.75|99.39|98.69|99.62|98.92|99.34|98.64|95
1737572100000|2025-01-22 18:55:00|99.32|98.62|98.48|97.78|99.32|98.62|98.17|97.47|320
1737572400000|2025-01-22 19:00:00|98.49|97.79|98.74|98.04|99.1|98.4|98.48|97.78|247
1737572700000|2025-01-22 19:05:00|98.73|98.03|98.88|98.18|98.94|98.24|98.68|97.98|197
1737573000000|2025-01-22 19:10:00|98.87|98.17|99.02|98.32|99.13|98.43|98.87|98.17|82
1737573300000|2025-01-22 19:15:00|99.01|98.31|99.36|98.66|99.36|98.66|98.95|98.25|117
1737573600000|2025-01-22 19:20:00|99.37|98.67|99.34|98.64|99.68|98.98|99.3|98.6|137
1737573900000|2025-01-22 19:25:00|99.33|98.63|99.61|98.91|99.61|98.91|99.24|98.54|101
1737574200000|2025-01-22 19:30:00|99.59|98.89|100.31|99.61|100.34|99.64|99.27|98.57|257
1737574500000|2025-01-22 19:35:00|100.34|99.64|100.4|99.7|100.74|100.04|100.15|99.45|488
1737574800000|2025-01-22 19:40:00|100.42|99.72|100.07|99.37|100.69|99.99|100.06|99.36|295
1737575100000|2025-01-22 19:45:00|100.08|99.38|100.34|99.64|100.59|99.89|100.03|99.33|377
1737575400000|2025-01-22 19:50:00|100.33|99.63|100.22|99.52|100.46|99.76|100.08|99.38|381
1737575700000|2025-01-22 19:55:00|100.21|99.51|99.98|99.28|100.25|99.55|99.89|99.19|219
1737576000000|2025-01-22 20:00:00|100|99.3|100.09|99.39|100.26|99.56|99.88|99.18|220
1737576300000|2025-01-22 20:05:00|100.1|99.4|100.24|99.54|100.53|99.83|100.04|99.34|287
1737576600000|2025-01-22 20:10:00|100.26|99.56|100.25|99.55|100.29|99.59|100.02|99.32|229
1737576900000|2025-01-22 20:15:00|100.26|99.56|100.48|99.78|100.55|99.85|100.06|99.36|266
1737577200000|2025-01-22 20:20:00|100.47|99.77|100.59|99.89|100.77|100.07|100.36|99.66|340
1737577500000|2025-01-22 20:25:00|100.55|99.85|100.7|100|100.93|100.23|100.48|99.78|220
1737577800000|2025-01-22 20:30:00|100.69|99.99|100.71|100.01|100.79|100.09|100.46|99.76|303
1737578100000|2025-01-22 20:35:00|100.72|100.02|100.37|99.67|100.83|100.13|100.3|99.6|380
1737578400000|2025-01-22 20:40:00|100.39|99.69|100.18|99.48|100.45|99.75|100.18|99.48|214
1737578700000|2025-01-22 20:45:00|100.14|99.44|100.24|99.54|100.3|99.6|99.97|99.27|207
1737579000000|2025-01-22 20:50:00|100.2|99.5|99.95|99.25|100.27|99.57|99.81|99.11|285
1737579300000|2025-01-22 20:55:00|99.96|99.26|99.89|99.19|100.17|99.47|99.83|99.13|327
1737579600000|2025-01-22 21:00:00|99.88|99.18|99.57|98.87|100.04|99.34|99.34|98.64|379
1737579900000|2025-01-22 21:05:00|99.56|98.86|99.24|98.54|99.75|99.05|99.24|98.54|283
1737580200000|2025-01-22 21:10:00|99.21|98.51|99.43|98.73|99.47|98.77|99.09|98.39|318
1737580500000|2025-01-22 21:15:00|99.35|98.65|99.22|98.52|99.41|98.71|99.13|98.43|170
1737580800000|2025-01-22 21:20:00|99.17|98.47|99.18|98.48|99.36|98.66|99.04|98.34|190
1737581100000|2025-01-22 21:25:00|99.17|98.47|99.42|98.72|99.51|98.81|99.15|98.45|151
1737581400000|2025-01-22 21:30:00|99.39|98.69|99.64|98.94|99.65|98.95|99.36|98.66|160
1737581700000|2025-01-22 21:35:00|99.66|98.96|99.8|99.1|99.91|99.21|99.57|98.87|122
1737582000000|2025-01-22 21:40:00|99.82|99.12|99.52|98.82|99.9|99.2|99.5|98.8|111
1737582300000|2025-01-22 21:45:00|99.53|98.83|99.4|98.7|99.54|98.84|99.16|98.46|151
1737582600000|2025-01-22 21:50:00|99.37|98.67|99.68|98.98|99.69|98.99|99.37|98.67|95
1737582900000|2025-01-22 21:55:00|99.64|98.94|99.36|98.66|99.66|98.96|99.29|98.59|121
1737583200000|2025-01-22 22:00:00|99.35|98.65|99.35|98.65|99.37|98.67|99.15|98.45|138
1737583500000|2025-01-22 22:05:00|99.33|98.63|99.47|98.77|99.49|98.79|99.32|98.62|103
1737583800000|2025-01-22 22:10:00|99.45|98.75|99.6|98.9|99.67|98.97|99.36|98.66|169
1737584100000|2025-01-22 22:15:00|99.56|98.86|99.05|98.35|99.56|98.86|99.02|98.32|144
1737584400000|2025-01-22 22:20:00|98.89|98.19|98.97|98.27|98.97|98.27|98.8|98.1|129
1737584700000|2025-01-22 22:25:00|98.99|98.29|99.11|98.41|99.11|98.41|98.92|98.22|82
1737585000000|2025-01-22 22:30:00|99.12|98.42|99.29|98.59|99.49|98.79|99.12|98.42|101
1737585300000|2025-01-22 22:35:00|99.3|98.6|99.86|99.16|99.93|99.23|99.28|98.58|166
1737585600000|2025-01-22 22:40:00|99.84|99.14|99.55|98.85|99.84|99.14|99.54|98.84|114
1737585900000|2025-01-22 22:45:00|99.56|98.86|99.37|98.67|99.66|98.96|99.37|98.67|55
1737586200000|2025-01-22 22:50:00|99.36|98.66|99.29|98.59|99.36|98.66|99.17|98.47|81
1737586500000|2025-01-22 22:55:00|99.28|98.58|98.59|97.89|99.29|98.59|98.5|97.8|231
1737586800000|2025-01-22 23:00:00|98.57|97.87|98.61|97.91|98.7|98|98.21|97.51|412
1737587100000|2025-01-22 23:05:00|98.6|97.9|98.22|97.52|98.75|98.05|98.21|97.51|435
1737587400000|2025-01-22 23:10:00|98.24|97.54|98.51|97.81|98.54|97.84|97.94|97.24|254
1737587700000|2025-01-22 23:15:00|98.52|97.82|98.69|97.99|98.85|98.15|98.45|97.75|234
1737588000000|2025-01-22 23:20:00|98.64|97.94|98.55|97.85|98.66|97.96|98.38|97.68|237
1737588300000|2025-01-22 23:25:00|98.54|97.84|98.61|97.91|98.73|98.03|98.45|97.75|149
1737588600000|2025-01-22 23:30:00|98.62|97.92|98.48|97.78|98.67|97.97|98.34|97.64|212
1737588900000|2025-01-22 23:35:00|98.47|97.77|98.6|97.9|98.65|97.95|98.36|97.66|140
1737589200000|2025-01-22 23:40:00|98.59|97.89|98.75|98.05|98.75|98.05|98.53|97.83|100
1737589500000|2025-01-22 23:45:00|98.74|98.04|98.53|97.83|98.8|98.1|98.5|97.8|123
1737589800000|2025-01-22 23:50:00|98.55|97.85|98.44|97.74|98.64|97.94|98.32|97.62|128
1737590100000|2025-01-22 23:55:00|98.46|97.76|98.6|97.9|98.72|98.02|98.35|97.65|121
1737590400000|2025-01-23 00:00:00|98.59|97.89|98.48|97.78|98.59|97.89|98.27|97.57|120
1737590700000|2025-01-23 00:05:00|98.49|97.79|98.57|97.87|98.88|98.18|98.49|97.79|167
1737591000000|2025-01-23 00:10:00|98.56|97.86|98.66|97.96|98.81|98.11|98.42|97.72|181
1737591300000|2025-01-23 00:15:00|98.64|97.94|98.75|98.05|98.77|98.07|98.43|97.73|171
1737591600000|2025-01-23 00:20:00|98.76|98.06|98.52|97.82|98.76|98.06|98.21|97.51|234
1737591900000|2025-01-23 00:25:00|98.55|97.85|98.69|97.99|98.82|98.12|98.55|97.85|207
1737592200000|2025-01-23 00:30:00|98.68|97.98|98.88|98.18|99.01|98.31|98.52|97.82|231
1737592500000|2025-01-23 00:35:00|98.89|98.19|98.62|97.92|98.97|98.27|98.54|97.84|170
1737592800000|2025-01-23 00:40:00|98.64|97.94|98.63|97.93|98.91|98.21|98.4|97.7|172
1737593100000|2025-01-23 00:45:00|98.64|97.94|98.25|97.55|98.68|97.98|98.19|97.49|182
1737593400000|2025-01-23 00:50:00|98.24|97.54|98.57|97.87|98.64|97.94|98.11|97.41|218
1737593700000|2025-01-23 00:55:00|98.56|97.86|98.29|97.59|98.62|97.92|98.29|97.59|128
1737594000000|2025-01-23 01:00:00|98.32|97.62|98.27|97.57|98.44|97.74|98.22|97.52|177
1737594300000|2025-01-23 01:05:00|98.28|97.58|97.9|97.2|98.33|97.63|97.87|97.17|180
1737594600000|2025-01-23 01:10:00|97.89|97.19|97.71|97.01|97.9|97.2|97.52|96.82|213
1737594900000|2025-01-23 01:15:00|97.72|97.02|97.62|96.92|97.82|97.12|97.55|96.85|244
1737595200000|2025-01-23 01:20:00|97.63|96.93|97.93|97.23|97.94|97.24|97.62|96.92|237
1737595500000|2025-01-23 01:25:00|97.94|97.24|98.21|97.51|98.27|97.57|97.91|97.21|165
1737595800000|2025-01-23 01:30:00|98.22|97.52|98.39|97.69|98.62|97.92|98.21|97.51|115
1737596100000|2025-01-23 01:35:00|98.4|97.7|97.85|97.15|98.42|97.72|97.85|97.15|153
1737596400000|2025-01-23 01:40:00|97.86|97.16|97.76|97.06|97.96|97.26|97.73|97.03|104
1737596700000|2025-01-23 01:45:00|97.74|97.04|97.36|96.66|97.77|97.07|97.33|96.63|213
1737597000000|2025-01-23 01:50:00|97.35|96.65|97.3|96.6|97.56|96.86|97.11|96.41|247
1737597300000|2025-01-23 01:55:00|97.29|96.59|97.22|96.52|97.4|96.7|97.14|96.44|188
1737597600000|2025-01-23 02:00:00|97.24|96.54|97.12|96.42|97.41|96.71|96.88|96.18|214
1737597900000|2025-01-23 02:05:00|97.11|96.41|96.71|96.01|97.23|96.53|96.66|95.96|194
1737598200000|2025-01-23 02:10:00|96.72|96.02|96.83|96.13|96.97|96.27|96.66|95.96|210
1737598500000|2025-01-23 02:15:00|96.85|96.15|96.53|95.83|96.86|96.16|96.51|95.81|265
1737598800000|2025-01-23 02:20:00|96.55|95.85|96.91|96.21|96.94|96.24|96.38|95.68|206
1737599100000|2025-01-23 02:25:00|96.93|96.23|96.76|96.06|96.98|96.28|96.7|96|191
1737599400000|2025-01-23 02:30:00|96.69|95.99|96.76|96.06|96.94|96.24|96.59|95.89|209
1737599700000|2025-01-23 02:35:00|96.77|96.07|96.64|95.94|96.82|96.12|96.5|95.8|159
1737600000000|2025-01-23 02:40:00|96.62|95.92|96.89|96.19|96.94|96.24|96.51|95.81|195
1737600300000|2025-01-23 02:45:00|96.9|96.2|97.19|96.49|97.24|96.54|96.75|96.05|170
1737600600000|2025-01-23 02:50:00|97.2|96.5|97.17|96.47|97.25|96.55|97.03|96.33|150
1737600900000|2025-01-23 02:55:00|97.18|96.48|97.34|96.64|97.43|96.73|97.18|96.48|112
1737601200000|2025-01-23 03:00:00|97.33|96.63|97.74|97.04|97.74|97.04|97.15|96.45|164
1737601500000|2025-01-23 03:05:00|97.73|97.03|98.02|97.32|98.02|97.32|97.68|96.98|107
1737601800000|2025-01-23 03:10:00|98.03|97.33|98.28|97.58|98.28|97.58|97.96|97.26|102
1737602100000|2025-01-23 03:15:00|98.3|97.6|98.18|97.48|98.37|97.67|98.11|97.41|122
1737602400000|2025-01-23 03:20:00|98.19|97.49|98.18|97.48|98.2|97.5|97.88|97.18|145
1737602700000|2025-01-23 03:25:00|98.15|97.45|98.55|97.85|98.66|97.96|98.14|97.44|124
1737603000000|2025-01-23 03:30:00|98.56|97.86|98.73|98.03|98.74|98.04|98.52|97.82|105
1737603300000|2025-01-23 03:35:00|98.74|98.04|98.71|98.01|99.09|98.39|98.68|97.98|148
1737603600000|2025-01-23 03:40:00|98.72|98.02|98.78|98.08|98.78|98.08|98.61|97.91|121
1737603900000|2025-01-23 03:45:00|98.73|98.03|98.13|97.43|98.73|98.03|98.13|97.43|154
1737604200000|2025-01-23 03:50:00|98.12|97.42|97.83|97.13|98.12|97.42|97.62|96.92|237
1737604500000|2025-01-23 03:55:00|97.8|97.1|97.67|96.97|97.89|97.19|97.58|96.88|162
1737604800000|2025-01-23 04:00:00|97.7|97|97.46|96.76|97.71|97.01|97.44|96.74|155
1737605100000|2025-01-23 04:05:00|97.48|96.78|97.6|96.9|97.7|97|97.37|96.67|169
1737605400000|2025-01-23 04:10:00|97.61|96.91|97.5|96.8|97.65|96.95|97.35|96.65|126
1737605700000|2025-01-23 04:15:00|97.48|96.78|97.26|96.56|97.53|96.83|97.22|96.52|200
1737606000000|2025-01-23 04:20:00|97.25|96.55|96.97|96.27|97.32|96.62|96.91|96.21|214
1737606300000|2025-01-23 04:25:00|96.96|96.26|96.99|96.29|97.23|96.53|96.86|96.16|183
1737606600000|2025-01-23 04:30:00|96.98|96.28|97.13|96.43|97.28|96.58|96.85|96.15|188
1737606900000|2025-01-23 04:35:00|97.19|96.49|96.33|95.63|97.22|96.52|96.27|95.57|223
1737607200000|2025-01-23 04:40:00|96.34|95.64|96.67|95.97|96.67|95.97|96.33|95.63|238
1737607500000|2025-01-23 04:45:00|96.66|95.96|96.83|96.13|96.93|96.23|96.63|95.93|235
1737607800000|2025-01-23 04:50:00|96.85|96.15|96.68|95.98|96.87|96.17|96.54|95.84|173
1737608100000|2025-01-23 04:55:00|96.67|95.97|96.64|95.94|96.75|96.05|96.46|95.76|178
1737608400000|2025-01-23 05:00:00|96.62|95.92|96.81|96.11|97.05|96.35|96.62|95.92|188
1737608700000|2025-01-23 05:05:00|96.8|96.1|97.18|96.48|97.23|96.53|96.8|96.1|190
1737609000000|2025-01-23 05:10:00|97.17|96.47|97.2|96.5|97.24|96.54|97.1|96.4|110
1737609300000|2025-01-23 05:15:00|97.19|96.49|96.95|96.25|97.29|96.59|96.87|96.17|167
1737609600000|2025-01-23 05:20:00|96.97|96.27|96.95|96.25|97.17|96.47|96.92|96.22|128
1737609900000|2025-01-23 05:25:00|96.94|96.24|96.89|96.19|97|96.3|96.87|96.17|105
1737610200000|2025-01-23 05:30:00|96.9|96.2|97.01|96.31|97.03|96.33|96.65|95.95|132
1737610500000|2025-01-23 05:35:00|97.02|96.32|97.37|96.67|97.43|96.73|96.99|96.29|140
1737610800000|2025-01-23 05:40:00|97.36|96.66|97.4|96.7|97.5|96.8|97.25|96.55|108
1737611100000|2025-01-23 05:45:00|97.37|96.67|97.43|96.73|97.45|96.75|97.29|96.59|122
1737611400000|2025-01-23 05:50:00|97.41|96.71|97.27|96.57|97.43|96.73|97.27|96.57|98
1737611700000|2025-01-23 05:55:00|97.26|96.56|97.26|96.56|97.36|96.66|97.16|96.46|90
1737612000000|2025-01-23 06:00:00|97.25|96.55|96.94|96.24|97.28|96.58|96.88|96.18|132
1737612300000|2025-01-23 06:05:00|96.93|96.23|97.21|96.51|97.21|96.51|96.73|96.03|149
1737612600000|2025-01-23 06:10:00|97.23|96.53|97.57|96.87|97.57|96.87|97.21|96.51|86
1737612900000|2025-01-23 06:15:00|97.56|96.86|97.3|96.6|97.56|96.86|97.21|96.51|137
1737613200000|2025-01-23 06:20:00|97.32|96.62|97.59|96.89|97.59|96.89|97.31|96.61|101
1737613500000|2025-01-23 06:25:00|97.6|96.9|97.66|96.96|97.75|97.05|97.51|96.81|137
1737613800000|2025-01-23 06:30:00|97.65|96.95|97.42|96.72|97.71|97.01|97.28|96.58|128
1737614100000|2025-01-23 06:35:00|97.4|96.7|97.3|96.6|97.44|96.74|97.27|96.57|116
1737614400000|2025-01-23 06:40:00|97.31|96.61|97.41|96.71|97.44|96.74|97.25|96.55|122
1737614700000|2025-01-23 06:45:00|97.42|96.72|97.1|96.4|97.49|96.79|97.06|96.36|187
1737615000000|2025-01-23 06:50:00|97.11|96.41|96.87|96.17|97.22|96.52|96.85|96.15|112
1737615300000|2025-01-23 06:55:00|96.86|96.16|96.98|96.28|97.01|96.31|96.77|96.07|126
1737615600000|2025-01-23 07:00:00|97|96.3|96.9|96.2|97.12|96.42|96.71|96.01|153
1737615900000|2025-01-23 07:05:00|96.92|96.22|96.88|96.18|96.94|96.24|96.68|95.98|172
1737616200000|2025-01-23 07:10:00|96.89|96.19|96.96|96.26|97.31|96.61|96.89|96.19|199
1737616500000|2025-01-23 07:15:00|96.95|96.25|97.07|96.37|97.24|96.54|96.86|96.16|150
1737616800000|2025-01-23 07:20:00|97.05|96.35|97.06|96.36|97.29|96.59|96.96|96.26|160
1737617100000|2025-01-23 07:25:00|97.05|96.35|97.06|96.36|97.12|96.42|96.78|96.08|111
1737617400000|2025-01-23 07:30:00|97.07|96.37|96.81|96.11|97.09|96.39|96.43|95.73|184
1737617700000|2025-01-23 07:35:00|96.82|96.12|97.12|96.42|97.27|96.57|96.77|96.07|162
1737618000000|2025-01-23 07:40:00|97.13|96.43|96.9|96.2|97.13|96.43|96.78|96.08|122
1737618300000|2025-01-23 07:45:00|96.91|96.21|97.33|96.63|97.41|96.71|96.91|96.21|163
1737618600000|2025-01-23 07:50:00|97.32|96.62|97.35|96.65|97.46|96.76|97.26|96.56|102
1737618900000|2025-01-23 07:55:00|97.36|96.66|97.46|96.76|97.61|96.91|97.36|96.66|123
1737619200000|2025-01-23 08:00:00|97.47|96.77|97.56|96.86|97.63|96.93|97.28|96.58|155
1737619500000|2025-01-23 08:05:00|97.55|96.85|97.41|96.71|97.58|96.88|97.29|96.59|149
1737619800000|2025-01-23 08:10:00|97.4|96.7|97.33|96.63|97.47|96.77|97.28|96.58|104
1737620100000|2025-01-23 08:15:00|97.34|96.64|97.39|96.69|97.65|96.95|97.34|96.64|133
1737620400000|2025-01-23 08:20:00|97.4|96.7|97.12|96.42|97.5|96.8|97.01|96.31|172
1737620700000|2025-01-23 08:25:00|97.13|96.43|97.25|96.55|97.27|96.57|97.06|96.36|81
1737621000000|2025-01-23 08:30:00|97.26|96.56|97.06|96.36|97.46|96.76|97.02|96.32|146
1737621300000|2025-01-23 08:35:00|97.09|96.39|97.12|96.42|97.15|96.45|96.98|96.28|126
1737621600000|2025-01-23 08:40:00|97.11|96.41|96.9|96.2|97.22|96.52|96.79|96.09|124
1737621900000|2025-01-23 08:45:00|96.92|96.22|96.68|95.98|97.06|96.36|96.56|95.86|140
1737622200000|2025-01-23 08:50:00|96.7|96|96.63|95.93|96.74|96.04|96.47|95.77|197
1737622500000|2025-01-23 08:55:00|96.64|95.94|96.55|95.85|96.78|96.08|96.55|95.85|125
1737622800000|2025-01-23 09:00:00|96.57|95.87|96.76|96.06|96.77|96.07|96.4|95.7|164
1737623100000|2025-01-23 09:05:00|96.78|96.08|96.36|95.66|96.8|96.1|96.36|95.66|165
1737623400000|2025-01-23 09:10:00|96.35|95.65|96.67|95.97|96.79|96.09|96.35|95.65|142
1737623700000|2025-01-23 09:15:00|96.68|95.98|96.8|96.1|96.85|96.15|96.53|95.83|187
1737624000000|2025-01-23 09:20:00|96.81|96.11|96.76|96.06|96.87|96.17|96.71|96.01|105
1737624300000|2025-01-23 09:25:00|96.73|96.03|96.7|96|96.75|96.05|96.55|95.85|102
1737624600000|2025-01-23 09:30:00|96.74|96.04|96.26|95.56|96.8|96.1|96.26|95.56|138
1737624900000|2025-01-23 09:35:00|96.25|95.55|96.38|95.68|96.42|95.72|96.13|95.43|183
1737625200000|2025-01-23 09:40:00|96.39|95.69|96.29|95.59|96.57|95.87|96.24|95.54|126
1737625500000|2025-01-23 09:45:00|96.3|95.6|96.13|95.43|96.44|95.74|95.99|95.29|131
1737625800000|2025-01-23 09:50:00|96.11|95.41|95.78|95.08|96.12|95.42|95.78|95.08|198
1737626100000|2025-01-23 09:55:00|95.79|95.09|96.06|95.36|96.1|95.4|95.74|95.04|149
1737626400000|2025-01-23 10:00:00|96.08|95.38|96.04|95.34|96.35|95.65|96.03|95.33|170
1737626700000|2025-01-23 10:05:00|96.05|95.35|96|95.3|96.21|95.51|95.92|95.22|154
1737627000000|2025-01-23 10:10:00|96.02|95.32|96.18|95.48|96.18|95.48|95.91|95.21|130
1737627300000|2025-01-23 10:15:00|96.17|95.47|96.09|95.39|96.41|95.71|96.07|95.37|167
1737627600000|2025-01-23 10:20:00|96.08|95.38|96.26|95.56|96.51|95.81|96.05|95.35|157
1737627900000|2025-01-23 10:25:00|96.27|95.57|96.41|95.71|96.43|95.73|96.27|95.57|98
1737628200000|2025-01-23 10:30:00|96.42|95.72|96.17|95.47|96.48|95.78|96.16|95.46|110
1737628500000|2025-01-23 10:35:00|96.16|95.46|95.93|95.23|96.25|95.55|95.89|95.19|152
1737628800000|2025-01-23 10:40:00|95.95|95.25|95.69|94.99|96|95.3|95.63|94.93|230
1737629100000|2025-01-23 10:45:00|95.72|95.02|95.73|95.03|95.98|95.28|95.65|94.95|198
1737629400000|2025-01-23 10:50:00|95.71|95.01|95.91|95.21|95.93|95.23|95.58|94.88|180
1737629700000|2025-01-23 10:55:00|95.9|95.2|95.97|95.27|96.01|95.31|95.71|95.01|148
1737630000000|2025-01-23 11:00:00|95.98|95.28|96.06|95.36|96.31|95.61|95.95|95.25|248
1737630300000|2025-01-23 11:05:00|96.02|95.32|95.6|94.9|96.1|95.4|95.5|94.8|205
1737630600000|2025-01-23 11:10:00|95.59|94.89|96.08|95.38|96.08|95.38|95.51|94.81|196
1737630900000|2025-01-23 11:15:00|96.1|95.4|96.21|95.51|96.35|95.65|95.99|95.29|193
1737631200000|2025-01-23 11:20:00|96.26|95.56|96.65|95.95|96.65|95.95|96.24|95.54|149
1737631500000|2025-01-23 11:25:00|96.66|95.96|96.41|95.71|96.7|96|96.41|95.71|102
1737631800000|2025-01-23 11:30:00|96.4|95.7|96.8|96.1|96.81|96.11|96.4|95.7|130
1737632100000|2025-01-23 11:35:00|96.79|96.09|96.63|95.93|96.85|96.15|96.55|95.85|160
1737632400000|2025-01-23 11:40:00|96.65|95.95|96.56|95.86|96.76|96.06|96.44|95.74|118
1737632700000|2025-01-23 11:45:00|96.57|95.87|96.44|95.74|96.59|95.89|96.39|95.69|118
1737633000000|2025-01-23 11:50:00|96.46|95.76|96.69|95.99|96.71|96.01|96.38|95.68|130
1737633300000|2025-01-23 11:55:00|96.7|96|96.96|96.26|97|96.3|96.7|96|105
1737633600000|2025-01-23 12:00:00|96.97|96.27|96.57|95.87|97.04|96.34|96.55|95.85|175
1737633900000|2025-01-23 12:05:00|96.66|95.96|96.9|96.2|96.97|96.27|96.63|95.93|135
1737634200000|2025-01-23 12:10:00|96.89|96.19|96.44|95.74|96.95|96.25|96.43|95.73|159
1737634500000|2025-01-23 12:15:00|96.45|95.75|96|95.3|96.55|95.85|95.92|95.22|202
1737634800000|2025-01-23 12:20:00|96.02|95.32|95.92|95.22|96.2|95.5|95.75|95.05|273
1737635100000|2025-01-23 12:25:00|95.93|95.23|96.28|95.58|96.35|95.65|95.89|95.19|185
1737635400000|2025-01-23 12:30:00|96.27|95.57|96.69|95.99|96.69|95.99|96.02|95.32|172
1737635700000|2025-01-23 12:35:00|96.7|96|96.45|95.75|96.74|96.04|96.44|95.74|139
1737636000000|2025-01-23 12:40:00|96.44|95.74|96.29|95.59|96.44|95.74|96.06|95.36|139
1737636300000|2025-01-23 12:45:00|96.3|95.6|96.2|95.5|96.38|95.68|96|95.3|180
1737636600000|2025-01-23 12:50:00|96.21|95.51|96.39|95.69|96.42|95.72|96.21|95.51|122
1737636900000|2025-01-23 12:55:00|96.37|95.67|96.06|95.36|96.39|95.69|96.06|95.36|110
1737637200000|2025-01-23 13:00:00|96.07|95.37|96.31|95.61|96.46|95.76|95.99|95.29|142
1737637500000|2025-01-23 13:05:00|96.29|95.59|96.3|95.6|96.45|95.75|96.13|95.43|163
1737637800000|2025-01-23 13:10:00|96.31|95.61|96.28|95.58|96.37|95.67|96|95.3|168
1737638100000|2025-01-23 13:15:00|96.29|95.59|95.78|95.08|96.32|95.62|95.68|94.98|210
1737638400000|2025-01-23 13:20:00|95.77|95.07|95.84|95.14|96.05|95.35|95.69|94.99|246
1737638700000|2025-01-23 13:25:00|95.85|95.15|95.95|95.25|96.14|95.44|95.77|95.07|168
1737639000000|2025-01-23 13:30:00|95.94|95.24|96.8|96.1|96.9|96.2|95.92|95.22|326
1737639300000|2025-01-23 13:35:00|96.79|96.09|97.15|96.45|97.15|96.45|96.79|96.09|197
1737639600000|2025-01-23 13:40:00|97.14|96.44|97.55|96.85|97.99|97.29|97.14|96.44|340
1737639900000|2025-01-23 13:45:00|97.56|96.86|97.69|96.99|97.89|97.19|97.52|96.82|314
1737640200000|2025-01-23 13:50:00|97.68|96.98|97.59|96.89|97.8|97.1|97.34|96.64|266
1737640500000|2025-01-23 13:55:00|97.58|96.88|97.65|96.95|97.96|97.26|97.54|96.84|236
1737640800000|2025-01-23 14:00:00|97.64|96.94|97.43|96.73|97.69|96.99|97.31|96.61|214
1737641100000|2025-01-23 14:05:00|97.45|96.75|97.54|96.84|97.66|96.96|97.38|96.68|186
1737641400000|2025-01-23 14:10:00|97.53|96.83|97.5|96.8|97.57|96.87|97.34|96.64|170
1737641700000|2025-01-23 14:15:00|97.52|96.82|97.04|96.34|97.53|96.83|97.03|96.33|171
1737642000000|2025-01-23 14:20:00|97.03|96.33|97.45|96.75|97.53|96.83|96.93|96.23|165
1737642300000|2025-01-23 14:25:00|97.47|96.77|97.51|96.81|97.51|96.81|97.33|96.63|114
1737642600000|2025-01-23 14:30:00|97.5|96.8|98.88|98.18|98.89|98.19|97.35|96.65|356
1737642900000|2025-01-23 14:35:00|98.87|98.17|99.21|98.51|99.63|98.93|98.86|98.16|327
1737643200000|2025-01-23 14:40:00|99.27|98.57|99.32|98.62|99.64|98.94|99.01|98.31|330
1737643500000|2025-01-23 14:45:00|99.31|98.61|100.14|99.44|100.15|99.45|99.31|98.61|265
1737643800000|2025-01-23 14:50:00|100.19|99.49|99.43|98.73|100.23|99.53|99.43|98.73|286
1737644100000|2025-01-23 14:55:00|99.45|98.75|99.71|99.01|99.71|99.01|99.13|98.43|332
1737644400000|2025-01-23 15:00:00|99.72|99.02|100.43|99.73|100.43|99.73|99.31|98.61|449
1737644700000|2025-01-23 15:05:00|100.42|99.72|99.29|98.59|100.53|99.83|99.12|98.42|737
1737645000000|2025-01-23 15:10:00|99.28|98.58|99.12|98.42|99.44|98.74|98.41|97.71|485
1737645300000|2025-01-23 15:15:00|99.11|98.41|98.21|97.51|99.35|98.65|98.11|97.41|350
1737645600000|2025-01-23 15:20:00|98.2|97.5|99|98.3|99.27|98.57|98.04|97.34|652
1737645900000|2025-01-23 15:25:00|98.98|98.28|98.73|98.03|99.06|98.36|98.52|97.82|586
1737646200000|2025-01-23 15:30:00|98.7|98|99.32|98.62|99.34|98.64|98.66|97.96|291
1737646500000|2025-01-23 15:35:00|99.38|98.68|99.53|98.83|99.91|99.21|99.35|98.65|285
1737646800000|2025-01-23 15:40:00|99.52|98.82|99.79|99.09|99.82|99.12|99.25|98.55|251
1737647100000|2025-01-23 15:45:00|99.8|99.1|99.84|99.14|100.29|99.59|99.71|99.01|294
1737647400000|2025-01-23 15:50:00|99.83|99.13|99.51|98.81|99.92|99.22|99.43|98.73|289
1737647700000|2025-01-23 15:55:00|99.49|98.79|99.85|99.15|99.85|99.15|99.33|98.63|215
1737648000000|2025-01-23 16:00:00|99.83|99.13|100.28|99.58|100.31|99.61|99.7|99|235
1737648300000|2025-01-23 16:05:00|100.29|99.59|100.46|99.76|100.61|99.91|100.28|99.58|271
1737648600000|2025-01-23 16:10:00|100.45|99.75|101.16|100.46|101.16|100.46|100.42|99.72|468
1737648900000|2025-01-23 16:15:00|101.17|100.47|100.62|99.92|101.54|100.84|100.59|99.89|713
1737649200000|2025-01-23 16:20:00|100.6|99.9|100.6|99.9|100.75|100.05|100.23|99.53|686
1737649500000|2025-01-23 16:25:00|100.59|99.89|100.77|100.07|100.86|100.16|100.43|99.73|487
1737649800000|2025-01-23 16:30:00|100.78|100.08|100.96|100.26|101.29|100.59|100.76|100.06|475
1737650100000|2025-01-23 16:35:00|100.97|100.27|100.7|100|101.01|100.31|100.38|99.68|458
1737650400000|2025-01-23 16:40:00|100.71|100.01|100.59|99.89|100.78|100.08|100.45|99.75|328
1737650700000|2025-01-23 16:45:00|100.63|99.93|100.27|99.57|100.8|100.1|100.25|99.55|454
1737651000000|2025-01-23 16:50:00|100.26|99.56|99.59|98.89|100.4|99.7|99.51|98.81|306
1737651300000|2025-01-23 16:55:00|99.61|98.91|99.51|98.81|99.77|99.07|99.48|98.78|247
1737651600000|2025-01-23 17:00:00|99.52|98.82|98.78|98.08|99.53|98.83|98.42|97.72|321
1737651900000|2025-01-23 17:05:00|98.77|98.07|98.81|98.11|99.11|98.41|98.65|97.95|293
1737652200000|2025-01-23 17:10:00|98.82|98.12|98.64|97.94|98.94|98.24|98.62|97.92|259
1737652500000|2025-01-23 17:15:00|98.63|97.93|98.8|98.1|99.02|98.32|98.52|97.82|260
1737652800000|2025-01-23 17:20:00|98.82|98.12|98.75|98.05|98.95|98.25|98.56|97.86|202
1737653100000|2025-01-23 17:25:00|98.72|98.02|98.98|98.28|99.06|98.36|98.64|97.94|194
1737653400000|2025-01-23 17:30:00|98.99|98.29|99.26|98.56|99.28|98.58|98.77|98.07|227
1737653700000|2025-01-23 17:35:00|99.25|98.55|99.2|98.5|99.46|98.76|99.18|98.48|212
1737654000000|2025-01-23 17:40:00|99.19|98.49|99.39|98.69|99.43|98.73|99.19|98.49|135
1737654300000|2025-01-23 17:45:00|99.4|98.7|99.57|98.87|99.83|99.13|99.4|98.7|158
1737654600000|2025-01-23 17:50:00|99.58|98.88|99.55|98.85|99.88|99.18|99.49|98.79|220
1737654900000|2025-01-23 17:55:00|99.46|98.76|99.46|98.76|99.61|98.91|99.38|98.68|166
1737655200000|2025-01-23 18:00:00|99.48|98.78|99.5|98.8|99.69|98.99|99.38|98.68|218
1737655500000|2025-01-23 18:05:00|99.46|98.76|98.91|98.21|99.47|98.77|98.76|98.06|195
1737655800000|2025-01-23 18:10:00|98.92|98.22|98.85|98.15|99.01|98.31|98.8|98.1|159
1737656100000|2025-01-23 18:15:00|98.87|98.17|98.97|98.27|99.05|98.35|98.72|98.02|195
1737656400000|2025-01-23 18:20:00|98.98|98.28|99.18|98.48|99.2|98.5|98.71|98.01|165
1737656700000|2025-01-23 18:25:00|99.21|98.51|99.19|98.49|99.29|98.59|99.05|98.35|128
1737657000000|2025-01-23 18:30:00|99.2|98.5|99.1|98.4|99.33|98.63|99.1|98.4|145
1737657300000|2025-01-23 18:35:00|99.05|98.35|98.98|98.28|99.25|98.55|98.97|98.27|115
1737657600000|2025-01-23 18:40:00|98.99|98.29|98.19|97.49|98.99|98.29|98.19|97.49|172
1737657900000|2025-01-23 18:45:00|98.2|97.5|98.23|97.53|98.46|97.76|98.11|97.41|175
1737658200000|2025-01-23 18:50:00|98.24|97.54|98.29|97.59|98.39|97.69|98.08|97.38|177
1737658500000|2025-01-23 18:55:00|98.11|97.41|98.07|97.37|98.21|97.51|98.01|97.31|144
1737658800000|2025-01-23 19:00:00|98.09|97.39|97.68|96.98|98.16|97.46|97.66|96.96|191
1737659100000|2025-01-23 19:05:00|97.69|96.99|97.66|96.96|97.74|97.04|97.38|96.68|236
1737659400000|2025-01-23 19:10:00|97.64|96.94|97.59|96.89|97.74|97.04|97.54|96.84|174
1737659700000|2025-01-23 19:15:00|97.6|96.9|97.04|96.34|97.65|96.95|97.02|96.32|228
1737660000000|2025-01-23 19:20:00|97.05|96.35|97.03|96.33|97.19|96.49|96.85|96.15|273
1737660300000|2025-01-23 19:25:00|97.07|96.37|97.41|96.71|97.5|96.8|97.03|96.33|217
1737660600000|2025-01-23 19:30:00|97.38|96.68|97.81|97.11|97.81|97.11|97.12|96.42|241
1737660900000|2025-01-23 19:35:00|97.8|97.1|98.02|97.32|98.04|97.34|97.75|97.05|143
1737661200000|2025-01-23 19:40:00|98.03|97.33|97.98|97.28|98.14|97.44|97.89|97.19|128
1737661500000|2025-01-23 19:45:00|97.96|97.26|97.29|96.59|97.96|97.26|97.29|96.59|163
1737661800000|2025-01-23 19:50:00|97.28|96.58|96.84|96.14|97.34|96.64|96.83|96.13|219
1737662100000|2025-01-23 19:55:00|96.85|96.15|97.31|96.61|97.33|96.63|96.84|96.14|182
1737662400000|2025-01-23 20:00:00|97.29|96.59|97.48|96.78|97.53|96.83|97.11|96.41|182
1737662700000|2025-01-23 20:05:00|97.49|96.79|97.62|96.92|97.68|96.98|97.48|96.78|168
1737663000000|2025-01-23 20:10:00|97.63|96.93|98.35|97.65|98.62|97.92|97.14|96.44|489
1737663300000|2025-01-23 20:15:00|98.36|97.66|98.6|97.9|98.89|98.19|98.04|97.34|626
1737663600000|2025-01-23 20:20:00|98.68|97.98|100.21|99.51|100.28|99.58|98.68|97.98|392
1737663900000|2025-01-23 20:25:00|100.22|99.52|99.92|99.22|100.63|99.93|99.88|99.18|523
1737664200000|2025-01-23 20:30:00|99.87|99.17|100.32|99.62|100.45|99.75|99.23|98.53|449
1737664500000|2025-01-23 20:35:00|100.31|99.61|99.92|99.22|100.38|99.68|99.84|99.14|461
1737664800000|2025-01-23 20:40:00|99.91|99.21|99.82|99.12|100.06|99.36|99.59|98.89|250
1737665100000|2025-01-23 20:45:00|99.84|99.14|99.44|98.74|99.96|99.26|99.44|98.74|321
1737665400000|2025-01-23 20:50:00|99.46|98.76|98.42|97.72|99.6|98.9|98.33|97.63|535
1737665700000|2025-01-23 20:55:00|98.41|97.71|98.43|97.73|98.76|98.06|97.87|97.17|334
1737666000000|2025-01-23 21:00:00|98.44|97.74|98.46|97.76|98.7|98|98.17|97.47|290
1737666300000|2025-01-23 21:05:00|98.47|97.77|98.27|97.57|98.57|97.87|97.83|97.13|255
1737666600000|2025-01-23 21:10:00|98.26|97.56|98.01|97.31|98.46|97.76|97.98|97.28|287
1737666900000|2025-01-23 21:15:00|98|97.3|97.44|96.74|98.01|97.31|97.15|96.45|197
1737667200000|2025-01-23 21:20:00|97.41|96.71|97.64|96.94|97.68|96.98|97.22|96.52|159
1737667500000|2025-01-23 21:25:00|97.58|96.88|97.37|96.67|97.95|97.25|97.37|96.67|123
1737667800000|2025-01-23 21:30:00|97.36|96.66|97.18|96.48|97.36|96.66|96.61|95.91|196
1737668100000|2025-01-23 21:35:00|97.17|96.47|97.28|96.58|97.29|96.59|97.09|96.39|124
1737668400000|2025-01-23 21:40:00|97.29|96.59|97.27|96.57|97.59|96.89|97.21|96.51|126
1737668700000|2025-01-23 21:45:00|97.31|96.61|97.02|96.32|97.4|96.7|97.02|96.32|118
1737669000000|2025-01-23 21:50:00|97.01|96.31|97.18|96.48|97.18|96.48|96.62|95.92|126
1737669300000|2025-01-23 21:55:00|97.17|96.47|97.26|96.56|97.43|96.73|97.12|96.42|126
1737669600000|2025-01-23 22:00:00|97.23|96.53|97.51|96.81|97.51|96.81|97.05|96.35|115
1737669900000|2025-01-23 22:05:00|97.52|96.82|97.69|96.99|97.74|97.04|97.41|96.71|138
1737670200000|2025-01-23 22:10:00|97.7|97|98.15|97.45|98.17|97.47|97.68|96.98|125
1737670500000|2025-01-23 22:15:00|98.16|97.46|98.06|97.36|98.16|97.46|97.78|97.08|131
1737670800000|2025-01-23 22:20:00|98.07|97.37|98.64|97.94|98.65|97.95|98.07|97.37|152
1737671100000|2025-01-23 22:25:00|98.66|97.96|98.69|97.99|98.86|98.16|98.51|97.81|169
1737671400000|2025-01-23 22:30:00|98.75|98.05|99.34|98.64|99.54|98.84|98.75|98.05|155
1737671700000|2025-01-23 22:35:00|99.33|98.63|99.13|98.43|99.42|98.72|99.05|98.35|151
1737672000000|2025-01-23 22:40:00|99.12|98.42|99.01|98.31|99.38|98.68|98.77|98.07|218
1737672300000|2025-01-23 22:45:00|99.02|98.32|99.19|98.49|99.25|98.55|98.76|98.06|123
1737672600000|2025-01-23 22:50:00|99.16|98.46|98.97|98.27|99.18|98.48|98.96|98.26|101
1737672900000|2025-01-23 22:55:00|98.96|98.26|99.28|98.58|99.37|98.67|98.78|98.08|176
1737673200000|2025-01-23 23:00:00|99.31|98.61|98.94|98.24|99.51|98.81|98.76|98.06|258
1737673500000|2025-01-23 23:05:00|99.13|98.43|99.09|98.39|99.17|98.47|98.89|98.19|126
1737673800000|2025-01-23 23:10:00|99.1|98.4|99.08|98.38|99.23|98.53|99.03|98.33|103
1737674100000|2025-01-23 23:15:00|99.09|98.39|99.52|98.82|99.52|98.82|99.07|98.37|127
1737674400000|2025-01-23 23:20:00|99.56|98.86|99.65|98.95|99.79|99.09|99.48|98.78|136
1737674700000|2025-01-23 23:25:00|99.73|99.03|99.58|98.88|99.74|99.04|99.53|98.83|89
1737675000000|2025-01-23 23:30:00|99.59|98.89|99.46|98.76|99.63|98.93|99.46|98.76|88
1737675300000|2025-01-23 23:35:00|99.5|98.8|99.46|98.76|99.73|99.03|99.44|98.74|106
1737675600000|2025-01-23 23:40:00|99.47|98.77|99.43|98.73|99.66|98.96|99.37|98.67|54
1737675900000|2025-01-23 23:45:00|99.44|98.74|99.11|98.41|99.47|98.77|99.09|98.39|92
1737676200000|2025-01-23 23:50:00|99.12|98.42|99.07|98.37|99.2|98.5|99.02|98.32|58
1737676500000|2025-01-23 23:55:00|99.06|98.36|99.02|98.32|99.12|98.42|98.86|98.16|81
1737676800000|2025-01-24 00:00:00|99.01|98.31|99.15|98.45|99.36|98.66|99|98.3|116
1737677100000|2025-01-24 00:05:00|99.14|98.44|99|98.3|99.31|98.61|98.95|98.25|117
1737677400000|2025-01-24 00:10:00|98.98|98.28|98.71|98.01|99.02|98.32|98.71|98.01|103
1737677700000|2025-01-24 00:15:00|98.74|98.04|98.39|97.69|98.77|98.07|98.39|97.69|92
1737678000000|2025-01-24 00:20:00|98.4|97.7|98.53|97.83|98.55|97.85|98.39|97.69|108
1737678300000|2025-01-24 00:25:00|98.51|97.81|98.41|97.71|98.55|97.85|98.37|97.67|68
1737678600000|2025-01-24 00:30:00|98.34|97.64|98.13|97.43|98.39|97.69|98.11|97.41|66
1737678900000|2025-01-24 00:35:00|98.12|97.42|98.08|97.38|98.18|97.48|97.95|97.25|95
1737679200000|2025-01-24 00:40:00|98.09|97.39|97.7|97|98.09|97.39|97.7|97|68
1737679500000|2025-01-24 00:45:00|97.69|96.99|97.45|96.75|97.95|97.25|97.45|96.75|77
1737679800000|2025-01-24 00:50:00|97.44|96.74|97.4|96.7|97.56|96.86|97.28|96.58|100
1737680100000|2025-01-24 00:55:00|97.39|96.69|97.27|96.57|97.47|96.77|97.22|96.52|92
1737680400000|2025-01-24 01:00:00|97.25|96.55|97.88|97.18|97.92|97.22|97.25|96.55|104
1737680700000|2025-01-24 01:05:00|97.89|97.19|97.9|97.2|97.93|97.23|97.66|96.96|96
1737681000000|2025-01-24 01:10:00|97.91|97.21|97.64|96.94|97.92|97.22|97.62|96.92|127
1737681300000|2025-01-24 01:15:00|97.42|96.72|97.69|96.99|97.69|96.99|97.24|96.54|120
1737681600000|2025-01-24 01:20:00|97.68|96.98|97.87|97.17|98.14|97.44|97.68|96.98|109
1737681900000|2025-01-24 01:25:00|97.83|97.13|98.07|97.37|98.08|97.38|97.8|97.1|72
1737682200000|2025-01-24 01:30:00|98.06|97.36|98.02|97.32|98.18|97.48|97.98|97.28|115
1737682500000|2025-01-24 01:35:00|98.03|97.33|97.86|97.16|98.14|97.44|97.86|97.16|109
1737682800000|2025-01-24 01:40:00|97.87|97.17|97.62|96.92|97.89|97.19|97.62|96.92|86
1737683100000|2025-01-24 01:45:00|97.63|96.93|97.32|96.62|97.7|97|97.31|96.61|106
1737683400000|2025-01-24 01:50:00|97.31|96.61|97.07|96.37|97.5|96.8|97.06|96.36|106
1737683700000|2025-01-24 01:55:00|97.06|96.36|97.18|96.48|97.23|96.53|96.92|96.22|147
1737684000000|2025-01-24 02:00:00|97.21|96.51|96.92|96.22|97.28|96.58|96.86|96.16|133
1737684300000|2025-01-24 02:05:00|96.94|96.24|97.14|96.44|97.29|96.59|96.89|96.19|140
1737684600000|2025-01-24 02:10:00|97.15|96.45|97.2|96.5|97.2|96.5|96.93|96.23|122
1737684900000|2025-01-24 02:15:00|97.19|96.49|97.53|96.83|97.63|96.93|97.19|96.49|130
1737685200000|2025-01-24 02:20:00|97.51|96.81|97.15|96.45|97.51|96.81|97.04|96.34|168
1737685500000|2025-01-24 02:25:00|97.19|96.49|97.21|96.51|97.3|96.6|97.14|96.44|120
1737685800000|2025-01-24 02:30:00|97.2|96.5|97.38|96.68|97.49|96.79|97.2|96.5|112
1737686100000|2025-01-24 02:35:00|97.36|96.66|97.4|96.7|97.48|96.78|97.3|96.6|82
1737686400000|2025-01-24 02:40:00|97.42|96.72|97.13|96.43|97.42|96.72|97.09|96.39|105
1737686700000|2025-01-24 02:45:00|97.12|96.42|96.77|96.07|97.12|96.42|96.68|95.98|158
1737687000000|2025-01-24 02:50:00|96.78|96.08|97.01|96.31|97.23|96.53|96.77|96.07|129
1737687300000|2025-01-24 02:55:00|96.92|96.22|97.03|96.33|97.08|96.38|96.91|96.21|73
1737687600000|2025-01-24 03:00:00|97.06|96.36|97.7|97|98.07|97.37|97.06|96.36|157
1737687900000|2025-01-24 03:05:00|97.68|96.98|97.73|97.03|97.78|97.08|97.45|96.75|139
1737688200000|2025-01-24 03:10:00|97.72|97.02|97.65|96.95|97.73|97.03|97.48|96.78|106
1737688500000|2025-01-24 03:15:00|97.64|96.94|97.49|96.79|97.7|97|97.38|96.68|140
1737688800000|2025-01-24 03:20:00|97.48|96.78|96.93|96.23|97.49|96.79|96.93|96.23|99
1737689100000|2025-01-24 03:25:00|96.94|96.24|97.98|97.28|98.18|97.48|96.93|96.23|221
1737689400000|2025-01-24 03:30:00|97.96|97.26|98.61|97.91|98.64|97.94|97.95|97.25|229
1737689700000|2025-01-24 03:35:00|98.62|97.92|98.84|98.14|99.02|98.32|98.42|97.72|237
1737690000000|2025-01-24 03:40:00|98.85|98.15|99.08|98.38|99.08|98.38|98.53|97.83|173
1737690300000|2025-01-24 03:45:00|99.09|98.39|98.64|97.94|99.14|98.44|98.54|97.84|151
1737690600000|2025-01-24 03:50:00|98.63|97.93|98.67|97.97|98.67|97.97|98.34|97.64|197
1737690900000|2025-01-24 03:55:00|98.66|97.96|98.71|98.01|98.73|98.03|98.46|97.76|92
1737691200000|2025-01-24 04:00:00|98.69|97.99|98.31|97.61|98.82|98.12|98.28|97.58|116
1737691500000|2025-01-24 04:05:00|98.3|97.6|98.32|97.62|98.36|97.66|98.02|97.32|147
1737691800000|2025-01-24 04:10:00|98.33|97.63|98.32|97.62|98.58|97.88|98.29|97.59|126
1737692100000|2025-01-24 04:15:00|98.31|97.61|98.69|97.99|98.72|98.02|98.23|97.53|148
1737692400000|2025-01-24 04:20:00|98.7|98|98.83|98.13|98.95|98.25|98.66|97.96|111
1737692700000|2025-01-24 04:25:00|98.84|98.14|98.62|97.92|99|98.3|98.56|97.86|150
1737693000000|2025-01-24 04:30:00|98.61|97.91|98.83|98.13|98.85|98.15|98.35|97.65|118
1737693300000|2025-01-24 04:35:00|98.84|98.14|99.34|98.64|99.35|98.65|98.84|98.14|115
1737693600000|2025-01-24 04:40:00|99.35|98.65|99.44|98.74|99.47|98.77|99.31|98.61|131
1737693900000|2025-01-24 04:45:00|99.43|98.73|99.86|99.16|100.04|99.34|99.43|98.73|180
1737694200000|2025-01-24 04:50:00|99.88|99.18|99.88|99.18|100.11|99.41|99.77|99.07|103
1737694500000|2025-01-24 04:55:00|99.89|99.19|100.01|99.31|100.22|99.52|99.89|99.19|93
1737694800000|2025-01-24 05:00:00|100|99.3|100.14|99.44|100.24|99.54|99.87|99.17|129
1737695100000|2025-01-24 05:05:00|100.15|99.45|100.54|99.84|100.58|99.88|100.12|99.42|262
1737695400000|2025-01-24 05:10:00|100.56|99.86|100.71|100.01|100.95|100.25|100.56|99.86|401
1737695700000|2025-01-24 05:15:00|100.68|99.98|100.6|99.9|100.97|100.27|100.56|99.86|422
1737696000000|2025-01-24 05:20:00|100.59|99.89|100.37|99.67|100.67|99.97|100.37|99.67|361
1737696300000|2025-01-24 05:25:00|100.38|99.68|100.5|99.8|100.5|99.8|100.36|99.66|213
1737696600000|2025-01-24 05:30:00|100.67|99.97|100.64|99.94|100.74|100.04|100.51|99.81|305
1737696900000|2025-01-24 05:35:00|100.62|99.92|100.52|99.82|100.9|100.2|100.51|99.81|335
1737697200000|2025-01-24 05:40:00|100.53|99.83|100.63|99.93|100.69|99.99|100.48|99.78|319
1737697500000|2025-01-24 05:45:00|100.62|99.92|100.64|99.94|100.85|100.15|100.53|99.83|327
1737697800000|2025-01-24 05:50:00|100.67|99.97|100.75|100.05|100.79|100.09|100.64|99.94|343
1737698100000|2025-01-24 05:55:00|100.76|100.06|101.11|100.41|101.13|100.43|100.76|100.06|264
1737698400000|2025-01-24 06:00:00|101.12|100.42|101.14|100.44|101.32|100.62|100.88|100.18|334
1737698700000|2025-01-24 06:05:00|101.15|100.45|100.98|100.28|101.19|100.49|100.94|100.24|225
1737699000000|2025-01-24 06:10:00|100.96|100.26|100.74|100.04|101.1|100.4|100.74|100.04|191
1737699300000|2025-01-24 06:15:00|100.75|100.05|100.49|99.79|100.83|100.13|100.39|99.69|387
1737699600000|2025-01-24 06:20:00|100.5|99.8|100.5|99.8|100.7|100|100.49|99.79|182
1737699900000|2025-01-24 06:25:00|100.49|99.79|100.32|99.62|100.5|99.8|100.24|99.54|141
1737700200000|2025-01-24 06:30:00|100.31|99.61|100.1|99.4|100.34|99.64|100.09|99.39|111
1737700500000|2025-01-24 06:35:00|100.06|99.36|99.87|99.17|100.2|99.5|99.86|99.16|81
1737700800000|2025-01-24 06:40:00|99.88|99.18|99.92|99.22|100.04|99.34|99.86|99.16|134
1737701100000|2025-01-24 06:45:00|99.93|99.23|100.29|99.59|100.31|99.61|99.93|99.23|77
1737701400000|2025-01-24 06:50:00|100.3|99.6|100.18|99.48|100.33|99.63|100.12|99.42|85
1737701700000|2025-01-24 06:55:00|100.11|99.41|100.21|99.51|100.26|99.56|100.03|99.33|65
1737702000000|2025-01-24 07:00:00|100.22|99.52|100.5|99.8|100.54|99.84|100.22|99.52|167
1737702300000|2025-01-24 07:05:00|100.51|99.81|100.46|99.76|100.53|99.83|100.36|99.66|169
1737702600000|2025-01-24 07:10:00|100.45|99.75|100.3|99.6|100.57|99.87|100.22|99.52|132
1737702900000|2025-01-24 07:15:00|100.31|99.61|100.38|99.68|100.41|99.71|100.27|99.57|173
1737703200000|2025-01-24 07:20:00|100.31|99.61|99.99|99.29|100.31|99.61|99.99|99.29|71
1737703500000|2025-01-24 07:25:00|100|99.3|99.95|99.25|100|99.3|99.91|99.21|35
1737703800000|2025-01-24 07:30:00|100.03|99.33|99.9|99.2|100.05|99.35|99.73|99.03|72
1737704100000|2025-01-24 07:35:00|99.89|99.19|99.81|99.11|100|99.3|99.73|99.03|64
1737704400000|2025-01-24 07:40:00|99.76|99.06|99.76|99.06|99.76|99.06|99.63|98.93|61
1737704700000|2025-01-24 07:45:00|99.77|99.07|100.07|99.37|100.08|99.38|99.7|99|71
1737705000000|2025-01-24 07:50:00|100.06|99.36|100.12|99.42|100.13|99.43|100.01|99.31|62
1737705300000|2025-01-24 07:55:00|100.13|99.43|100.11|99.41|100.25|99.55|100.06|99.36|40
1737705600000|2025-01-24 08:00:00|100.13|99.43|99.85|99.15|100.25|99.55|99.85|99.15|73
1737705900000|2025-01-24 08:05:00|99.83|99.13|99.81|99.11|100|99.3|99.79|99.09|71
1737706200000|2025-01-24 08:10:00|99.8|99.1|99.99|99.29|100.04|99.34|99.7|99|54
1737706500000|2025-01-24 08:15:00|99.97|99.27|100.12|99.42|100.12|99.42|99.86|99.16|61
1737706800000|2025-01-24 08:20:00|100.13|99.43|100.23|99.53|100.32|99.62|100.13|99.43|99
1737707100000|2025-01-24 08:25:00|100.24|99.54|100.56|99.86|100.56|99.86|100.24|99.54|262
1737707400000|2025-01-24 08:30:00|100.54|99.84|100.41|99.71|100.68|99.98|100.38|99.68|267
1737707700000|2025-01-24 08:35:00|100.42|99.72|100.37|99.67|100.57|99.87|100.34|99.64|213
1737708000000|2025-01-24 08:40:00|100.38|99.68|100.37|99.67|100.58|99.88|100.33|99.63|169
1737708300000|2025-01-24 08:45:00|100.36|99.66|100.43|99.73|100.49|99.79|100.28|99.58|90
1737708600000|2025-01-24 08:50:00|100.42|99.72|100.5|99.8|100.51|99.81|100.36|99.66|121
1737708900000|2025-01-24 08:55:00|100.49|99.79|100.48|99.78|100.56|99.86|100.44|99.74|110
1737709200000|2025-01-24 09:00:00|100.47|99.77|100.47|99.77|100.62|99.92|100.39|99.69|302
1737709500000|2025-01-24 09:05:00|100.6|99.9|100.74|100.04|100.77|100.07|100.58|99.88|171
1737709800000|2025-01-24 09:10:00|100.75|100.05|100.77|100.07|100.92|100.22|100.72|100.02|187
1737710100000|2025-01-24 09:15:00|100.74|100.04|100.68|99.98|100.85|100.15|100.64|99.94|180
1737710400000|2025-01-24 09:20:00|100.67|99.97|100.75|100.05|100.93|100.23|100.67|99.97|163
1737710700000|2025-01-24 09:25:00|100.76|100.06|100.69|99.99|100.82|100.12|100.55|99.85|240
1737711000000|2025-01-24 09:30:00|100.68|99.98|100.24|99.54|100.69|99.99|100.18|99.48|162
1737711300000|2025-01-24 09:35:00|100.23|99.53|100.15|99.45|100.35|99.65|100.15|99.45|113
1737711600000|2025-01-24 09:40:00|100.17|99.47|100.14|99.44|100.22|99.52|99.9|99.2|88
1737711900000|2025-01-24 09:45:00|100.13|99.43|100.11|99.41|100.15|99.45|99.9|99.2|86
1737712200000|2025-01-24 09:50:00|100.09|99.39|100.33|99.63|100.36|99.66|100.07|99.37|103
1737712500000|2025-01-24 09:55:00|100.32|99.62|100.47|99.77|100.61|99.91|100.29|99.59|185
1737712800000|2025-01-24 10:00:00|100.56|99.86|100.35|99.65|100.61|99.91|100.32|99.62|307
1737713100000|2025-01-24 10:05:00|100.36|99.66|100.51|99.81|100.55|99.85|100.29|99.59|340
1737713400000|2025-01-24 10:10:00|100.46|99.76|100.28|99.58|100.69|99.99|100.28|99.58|273
1737713700000|2025-01-24 10:15:00|100.27|99.57|100.25|99.55|100.43|99.73|100.23|99.53|55
1737714000000|2025-01-24 10:20:00|100.28|99.58|100.1|99.4|100.29|99.59|100.1|99.4|39
1737714300000|2025-01-24 10:25:00|100.08|99.38|100.35|99.65|100.37|99.67|100.08|99.38|102
1737714600000|2025-01-24 10:30:00|100.36|99.66|100.43|99.73|100.49|99.79|100.27|99.57|202
1737714900000|2025-01-24 10:35:00|100.44|99.74|100.58|99.88|100.61|99.91|100.4|99.7|213
1737715200000|2025-01-24 10:40:00|100.57|99.87|100.51|99.81|100.64|99.94|100.45|99.75|290
1737715500000|2025-01-24 10:45:00|100.53|99.83|100.34|99.64|100.55|99.85|100.3|99.6|210
1737715800000|2025-01-24 10:50:00|100.35|99.65|100.47|99.77|100.56|99.86|100.33|99.63|202
1737716100000|2025-01-24 10:55:00|100.48|99.78|100.66|99.96|100.72|100.02|100.44|99.74|227
1737716400000|2025-01-24 11:00:00|100.65|99.95|100.57|99.87|100.67|99.97|100.51|99.81|206
1737716700000|2025-01-24 11:05:00|100.55|99.85|100.51|99.81|100.56|99.86|100.43|99.73|114
1737717000000|2025-01-24 11:10:00|100.47|99.77|100.56|99.86|100.64|99.94|100.38|99.68|131
1737717300000|2025-01-24 11:15:00|100.57|99.87|100.66|99.96|100.74|100.04|100.55|99.85|281
1737717600000|2025-01-24 11:20:00|100.65|99.95|100.55|99.85|100.67|99.97|100.55|99.85|90
1737717900000|2025-01-24 11:25:00|100.54|99.84|100.49|99.79|100.57|99.87|100.46|99.76|155
1737718200000|2025-01-24 11:30:00|100.48|99.78|100.41|99.71|100.51|99.81|100.3|99.6|133
1737718500000|2025-01-24 11:35:00|100.42|99.72|100.36|99.66|100.47|99.77|100.32|99.62|103
1737718800000|2025-01-24 11:40:00|100.35|99.65|100.43|99.73|100.43|99.73|100.28|99.58|71
1737719100000|2025-01-24 11:45:00|100.42|99.72|100.42|99.72|100.48|99.78|100.31|99.61|137
1737719400000|2025-01-24 11:50:00|100.43|99.73|100.45|99.75|100.55|99.85|100.31|99.61|140
1737719700000|2025-01-24 11:55:00|100.44|99.74|100.29|99.59|100.47|99.77|100.29|99.59|92
1737720000000|2025-01-24 12:00:00|100.32|99.62|100.22|99.52|100.4|99.7|100.22|99.52|115
1737720300000|2025-01-24 12:05:00|100.21|99.51|100.12|99.42|100.36|99.66|100.12|99.42|64
1737720600000|2025-01-24 12:10:00|100.16|99.46|100.12|99.42|100.25|99.55|100.1|99.4|48
1737720900000|2025-01-24 12:15:00|100.15|99.45|100.33|99.63|100.33|99.63|100.15|99.45|52
1737721200000|2025-01-24 12:20:00|100.3|99.6|100.34|99.64|100.38|99.68|100.27|99.57|80
1737721500000|2025-01-24 12:25:00|100.33|99.63|100.15|99.45|100.46|99.76|100.15|99.45|94
1737721800000|2025-01-24 12:30:00|100.17|99.47|100.32|99.62|100.46|99.76|100.17|99.47|99
1737722100000|2025-01-24 12:35:00|100.31|99.61|100.25|99.55|100.38|99.68|100.24|99.54|51
1737722400000|2025-01-24 12:40:00|100.24|99.54|100.39|99.69|100.4|99.7|100.17|99.47|50
1737722700000|2025-01-24 12:45:00|100.4|99.7|100.55|99.85|100.55|99.85|100.4|99.7|18
1737723000000|2025-01-24 12:50:00|100.53|99.83|100.48|99.78|100.57|99.87|100.39|99.69|63
1737723300000|2025-01-24 12:55:00|100.49|99.79|100.67|99.97|100.67|99.97|100.49|99.79|126
1737723600000|2025-01-24 13:00:00|100.7|100|100.93|100.23|100.99|100.29|100.68|99.98|146
1737723900000|2025-01-24 13:05:00|100.94|100.24|100.6|99.9|100.94|100.24|100.59|99.89|160
1737724200000|2025-01-24 13:10:00|100.58|99.88|100.59|99.89|100.63|99.93|100.39|99.69|173
1737724500000|2025-01-24 13:15:00|100.58|99.88|100.38|99.68|100.78|100.08|100.38|99.68|137
1737724800000|2025-01-24 13:20:00|100.41|99.71|100.21|99.51|100.43|99.73|100.13|99.43|134
1737725100000|2025-01-24 13:25:00|100.2|99.5|100.35|99.65|100.4|99.7|100.2|99.5|105
1737725400000|2025-01-24 13:30:00|100.34|99.64|100.41|99.71|100.41|99.71|100.31|99.61|56
1737725700000|2025-01-24 13:35:00|100.4|99.7|100.38|99.68|100.44|99.74|100.31|99.61|64
1737726000000|2025-01-24 13:40:00|100.36|99.66|100.28|99.58|100.4|99.7|100.18|99.48|80
1737726300000|2025-01-24 13:45:00|100.27|99.57|100.29|99.59|100.35|99.65|100.15|99.45|94
1737726600000|2025-01-24 13:50:00|100.28|99.58|100.38|99.68|100.46|99.76|100.28|99.58|97
1737726900000|2025-01-24 13:55:00|100.36|99.66|100.38|99.68|100.4|99.7|100.27|99.57|63
1737727200000|2025-01-24 14:00:00|100.39|99.69|100.51|99.81|100.55|99.85|100.39|99.69|100
1737727500000|2025-01-24 14:05:00|100.41|99.71|100.38|99.68|100.43|99.73|100.19|99.49|101
1737727800000|2025-01-24 14:10:00|100.39|99.69|100.4|99.7|100.47|99.77|100.33|99.63|77
1737728100000|2025-01-24 14:15:00|100.41|99.71|100.61|99.91|100.63|99.93|100.41|99.71|98
1737728400000|2025-01-24 14:20:00|100.62|99.92|100.69|99.99|100.7|100|100.52|99.82|110
1737728700000|2025-01-24 14:25:00|100.68|99.98|100.67|99.97|100.75|100.05|100.6|99.9|104
1737729000000|2025-01-24 14:30:00|100.68|99.98|99.88|99.18|100.71|100.01|99.66|98.96|285
1737729300000|2025-01-24 14:35:00|99.89|99.19|100.35|99.65|100.41|99.71|99.76|99.06|290
1737729600000|2025-01-24 14:40:00|100.34|99.64|100.91|100.21|100.95|100.25|100.25|99.55|359
1737729900000|2025-01-24 14:45:00|100.9|100.2|100.61|99.91|101.03|100.33|100.47|99.77|496
1737730200000|2025-01-24 14:50:00|100.6|99.9|100.5|99.8|100.66|99.96|100.3|99.6|296
1737730500000|2025-01-24 14:55:00|100.51|99.81|100.54|99.84|100.68|99.98|100.45|99.75|221
1737730800000|2025-01-24 15:00:00|100.55|99.85|100.43|99.73|100.86|100.16|100.28|99.58|322
1737731100000|2025-01-24 15:05:00|100.44|99.74|100.57|99.87|100.6|99.9|100.29|99.59|242
1737731400000|2025-01-24 15:10:00|100.56|99.86|100.32|99.62|100.62|99.92|100.28|99.58|141
1737731700000|2025-01-24 15:15:00|100.31|99.61|100.34|99.64|100.35|99.65|99.86|99.16|274
1737732000000|2025-01-24 15:20:00|100.36|99.66|100.12|99.42|100.41|99.71|100.04|99.34|321
1737732300000|2025-01-24 15:25:00|100.13|99.43|99.84|99.14|100.17|99.47|99.79|99.09|144
1737732600000|2025-01-24 15:30:00|99.82|99.12|99.72|99.02|99.82|99.12|99.43|98.73|180
1737732900000|2025-01-24 15:35:00|99.7|99|99.88|99.18|99.95|99.25|99.62|98.92|187
1737733200000|2025-01-24 15:40:00|99.87|99.17|99.17|98.47|99.9|99.2|99.01|98.31|219
1737733500000|2025-01-24 15:45:00|99.18|98.48|99.57|98.87|99.63|98.93|99.05|98.35|223
1737733800000|2025-01-24 15:50:00|99.55|98.85|99.71|99.01|99.75|99.05|99.38|98.68|192
1737734100000|2025-01-24 15:55:00|99.68|98.98|99.85|99.15|99.93|99.23|99.57|98.87|108
1737734400000|2025-01-24 16:00:00|99.84|99.14|99.42|98.72|100.06|99.36|99.4|98.7|181
1737734700000|2025-01-24 16:05:00|99.4|98.7|99.68|98.98|99.69|98.99|99.35|98.65|201
1737735000000|2025-01-24 16:10:00|99.64|98.94|99.6|98.9|99.76|99.06|99.45|98.75|126
1737735300000|2025-01-24 16:15:00|99.61|98.91|99.56|98.86|99.68|98.98|99.31|98.61|174
1737735600000|2025-01-24 16:20:00|99.55|98.85|99.49|98.79|99.69|98.99|99.48|98.78|180
1737735900000|2025-01-24 16:25:00|99.48|98.78|99.55|98.85|99.56|98.86|99.4|98.7|150
1737736200000|2025-01-24 16:30:00|99.56|98.86|99.47|98.77|99.62|98.92|99.38|98.68|115
1737736500000|2025-01-24 16:35:00|99.46|98.76|99.54|98.84|99.54|98.84|99.35|98.65|119
1737736800000|2025-01-24 16:40:00|99.53|98.83|99.61|98.91|99.78|99.08|99.53|98.83|103
1737737100000|2025-01-24 16:45:00|99.6|98.9|99.45|98.75|99.77|99.07|99.4|98.7|140
1737737400000|2025-01-24 16:50:00|99.47|98.77|99.51|98.81|99.59|98.89|99.41|98.71|94
1737737700000|2025-01-24 16:55:00|99.5|98.8|99|98.3|99.5|98.8|98.93|98.23|150
1737738000000|2025-01-24 17:00:00|98.99|98.29|98.91|98.21|99.23|98.53|98.89|98.19|234
1737738300000|2025-01-24 17:05:00|98.92|98.22|99.05|98.35|99.13|98.43|98.81|98.11|207
1737738600000|2025-01-24 17:10:00|99.04|98.34|99.14|98.44|99.26|98.56|99.02|98.32|150
1737738900000|2025-01-24 17:15:00|99.16|98.46|99.31|98.61|99.42|98.72|99.1|98.4|136
1737739200000|2025-01-24 17:20:00|99.32|98.62|99.48|98.78|99.56|98.86|99.32|98.62|97
1737739500000|2025-01-24 17:25:00|99.47|98.77|99.6|98.9|99.61|98.91|99.37|98.67|83
1737739800000|2025-01-24 17:30:00|99.61|98.91|99.49|98.79|99.66|98.96|99.41|98.71|152
1737740100000|2025-01-24 17:35:00|99.5|98.8|99.76|99.06|99.89|99.19|99.49|98.79|115
1737740400000|2025-01-24 17:40:00|99.7|99|99.86|99.16|99.92|99.22|99.7|99|89
1737740700000|2025-01-24 17:45:00|99.87|99.17|100.02|99.32|100.05|99.35|99.87|99.17|97
1737741000000|2025-01-24 17:50:00|100|99.3|99.98|99.28|100.19|99.49|99.97|99.27|100
1737741300000|2025-01-24 17:55:00|99.99|99.29|99.76|99.06|100.03|99.33|99.6|98.9|158
1737741600000|2025-01-24 18:00:00|99.78|99.08|99.95|99.25|100.01|99.31|99.76|99.06|173
1737741900000|2025-01-24 18:05:00|99.93|99.23|100.03|99.33|100.16|99.46|99.85|99.15|221
1737742200000|2025-01-24 18:10:00|100.01|99.31|99.9|99.2|100.01|99.31|99.77|99.07|153
1737742500000|2025-01-24 18:15:00|99.92|99.22|99.88|99.18|100.01|99.31|99.77|99.07|96
1737742800000|2025-01-24 18:20:00|99.89|99.19|99.98|99.28|100|99.3|99.84|99.14|94
1737743100000|2025-01-24 18:25:00|99.99|99.29|99.97|99.27|100.11|99.41|99.89|99.19|112
1737743400000|2025-01-24 18:30:00|99.99|99.29|100.15|99.45|100.17|99.47|99.89|99.19|111
1737743700000|2025-01-24 18:35:00|100.14|99.44|100.18|99.48|100.24|99.54|100.12|99.42|53
1737744000000|2025-01-24 18:40:00|100.17|99.47|99.91|99.21|100.17|99.47|99.82|99.12|96
1737744300000|2025-01-24 18:45:00|99.92|99.22|99.7|99|99.98|99.28|99.59|98.89|136
1737744600000|2025-01-24 18:50:00|99.66|98.96|99.73|99.03|99.8|99.1|99.64|98.94|75
1737744900000|2025-01-24 18:55:00|99.72|99.02|99.65|98.95|99.73|99.03|99.43|98.73|134
1737745200000|2025-01-24 19:00:00|99.68|98.98|99.57|98.87|99.89|99.19|99.55|98.85|115
1737745500000|2025-01-24 19:05:00|99.58|98.88|99.3|98.6|99.6|98.9|99.17|98.47|99
1737745800000|2025-01-24 19:10:00|99.32|98.62|99.34|98.64|99.4|98.7|99.18|98.48|122
1737746100000|2025-01-24 19:15:00|99.35|98.65|99.29|98.59|99.46|98.76|99.25|98.55|78
1737746400000|2025-01-24 19:20:00|99.3|98.6|99.58|98.88|99.6|98.9|99.29|98.59|96
1737746700000|2025-01-24 19:25:00|99.59|98.89|99.64|98.94|99.73|99.03|99.57|98.87|60
1737747000000|2025-01-24 19:30:00|99.65|98.95|99.51|98.81|99.69|98.99|99.49|98.79|78
1737747300000|2025-01-24 19:35:00|99.5|98.8|99.55|98.85|99.56|98.86|99.44|98.74|57
1737747600000|2025-01-24 19:40:00|99.57|98.87|99.32|98.62|99.59|98.89|99.27|98.57|57
1737747900000|2025-01-24 19:45:00|99.31|98.61|99.1|98.4|99.31|98.61|99.03|98.33|159
1737748200000|2025-01-24 19:50:00|99.07|98.37|99.07|98.37|99.11|98.41|99.03|98.33|63
1737748500000|2025-01-24 19:55:00|99.08|98.38|99.11|98.41|99.23|98.53|99.07|98.37|58
1737748800000|2025-01-24 20:00:00|99.1|98.4|99.38|98.68|99.41|98.71|99.1|98.4|95
1737749100000|2025-01-24 20:05:00|99.37|98.67|99.24|98.54|99.38|98.68|99.13|98.43|79
1737749400000|2025-01-24 20:10:00|99.23|98.53|99.12|98.42|99.33|98.63|99.09|98.39|77
1737749700000|2025-01-24 20:15:00|99.1|98.4|98.91|98.21|99.1|98.4|98.91|98.21|74
1737750000000|2025-01-24 20:20:00|98.92|98.22|98.53|97.83|98.93|98.23|98.52|97.82|166
1737750300000|2025-01-24 20:25:00|98.52|97.82|98.46|97.76|98.56|97.86|98.35|97.65|141
1737750600000|2025-01-24 20:30:00|98.48|97.78|98.07|97.37|98.57|97.87|98.02|97.32|145
1737750900000|2025-01-24 20:35:00|98.04|97.34|98.08|97.38|98.24|97.54|97.97|97.27|183
1737751200000|2025-01-24 20:40:00|98.07|97.37|98.08|97.38|98.15|97.45|97.86|97.16|152
1737751500000|2025-01-24 20:45:00|98.06|97.36|97.71|97.01|98.08|97.38|97.68|96.98|151
1737751800000|2025-01-24 20:50:00|97.73|97.03|97.91|97.21|97.98|97.28|97.69|96.99|172
1737752100000|2025-01-24 20:55:00|97.88|97.18|97.54|96.84|97.95|97.25|97.54|96.84|166
1737752400000|2025-01-24 21:00:00|97.55|96.85|98.03|96.63|98.23|97.19|97.55|96.53|219
1737752700000|2025-01-24 21:05:00|98|96.6|98.01|96.61|98.23|96.83|97.85|96.45|190
1737753000000|2025-01-24 21:10:00|98.02|96.62|97.9|96.5|98.03|96.63|97.8|96.4|123
1737753300000|2025-01-24 21:15:00|97.91|96.51|98.2|96.8|98.2|96.8|97.79|96.39|123
1737753600000|2025-01-24 21:20:00|98.22|96.82|98.36|96.96|98.74|97.34|98.2|96.8|132
1737753900000|2025-01-24 21:25:00|98.35|96.95|98.43|97.03|98.54|97.14|98.27|96.87|130
1737754200000|2025-01-24 21:30:00|98.44|97.04|98.47|97.07|98.49|97.09|98.21|96.81|116
1737754500000|2025-01-24 21:35:00|98.48|97.08|98.3|96.9|98.64|97.24|98.28|96.88|215
1737754800000|2025-01-24 21:40:00|98.15|96.75|98.22|96.82|98.26|96.86|98.12|96.72|98
1737755100000|2025-01-24 21:45:00|98.23|96.83|98.27|96.87|98.27|96.87|97.99|96.59|123
1737755400000|2025-01-24 21:50:00|98.25|96.85|98.19|96.79|98.31|96.91|98.07|96.67|104
1737755700000|2025-01-24 21:55:00|98.2|96.8|98.24|96.84|98.26|96.86|98.14|96.74|61
1737792000000|2025-01-25 08:00:00|97.93|97.23|97.92|97.22|97.95|97.25|97.8|97.1|63
1737792300000|2025-01-25 08:05:00|97.91|97.21|98.25|97.55|98.28|97.58|97.9|97.2|79
1737792600000|2025-01-25 08:10:00|98.26|97.56|98.1|97.4|98.26|97.56|98|97.3|79
1737792900000|2025-01-25 08:15:00|98.09|97.39|98.07|97.37|98.11|97.41|97.97|97.27|65
1737793200000|2025-01-25 08:20:00|98.09|97.39|97.93|97.23|98.17|97.47|97.91|97.21|78
1737793500000|2025-01-25 08:25:00|97.92|97.22|97.95|97.25|97.95|97.25|97.8|97.1|96
1737793800000|2025-01-25 08:30:00|97.96|97.26|97.75|97.05|97.99|97.29|97.72|97.02|132
1737794100000|2025-01-25 08:35:00|97.76|97.06|97.88|97.18|97.89|97.19|97.65|96.95|121
1737794400000|2025-01-25 08:40:00|97.87|97.17|97.88|97.18|98|97.3|97.77|97.07|116
1737794700000|2025-01-25 08:45:00|97.87|97.17|97.92|97.22|98.03|97.33|97.86|97.16|129
1737795000000|2025-01-25 08:50:00|97.91|97.21|97.81|97.11|97.91|97.21|97.71|97.01|141
1737795300000|2025-01-25 08:55:00|97.8|97.1|97.85|97.15|97.92|97.22|97.76|97.06|95
1737795600000|2025-01-25 09:00:00|97.86|97.16|97.8|97.1|98|97.3|97.78|97.08|109
1737795900000|2025-01-25 09:05:00|97.81|97.11|97.89|97.19|97.99|97.29|97.81|97.11|135
1737796200000|2025-01-25 09:10:00|97.91|97.21|97.89|97.19|97.93|97.23|97.77|97.07|109
1737796500000|2025-01-25 09:15:00|97.91|97.21|97.88|97.18|97.99|97.29|97.79|97.09|97
1737796800000|2025-01-25 09:20:00|97.92|97.22|97.97|97.27|98|97.3|97.77|97.07|104
1737797100000|2025-01-25 09:25:00|97.96|97.26|97.85|97.15|97.96|97.26|97.82|97.12|51
1737797400000|2025-01-25 09:30:00|97.83|97.13|97.99|97.29|98.01|97.31|97.83|97.13|75
1737797700000|2025-01-25 09:35:00|97.98|97.28|97.88|97.18|98.04|97.34|97.83|97.13|71
1737798000000|2025-01-25 09:40:00|97.83|97.13|97.89|97.19|97.89|97.19|97.65|96.95|102
1737798300000|2025-01-25 09:45:00|97.9|97.2|97.49|96.79|97.96|97.26|97.49|96.79|120
1737798600000|2025-01-25 09:50:00|97.48|96.78|97.67|96.97|97.7|97|97.34|96.64|122
1737798900000|2025-01-25 09:55:00|97.68|96.98|97.64|96.94|97.72|97.02|97.63|96.93|27
1737799200000|2025-01-25 10:00:00|97.63|96.93|97.33|96.63|97.66|96.96|97.33|96.63|74
1737799500000|2025-01-25 10:05:00|97.32|96.62|97.27|96.57|97.32|96.62|97.19|96.49|95
1737799800000|2025-01-25 10:10:00|97.25|96.55|97.48|96.78|97.55|96.85|97.23|96.53|94
1737800100000|2025-01-25 10:15:00|97.47|96.77|97.38|96.68|97.48|96.78|97.31|96.61|103
1737800400000|2025-01-25 10:20:00|97.39|96.69|97.35|96.65|97.45|96.75|97.33|96.63|69
1737800700000|2025-01-25 10:25:00|97.34|96.64|97.27|96.57|97.35|96.65|97.18|96.48|82
1737801000000|2025-01-25 10:30:00|97.26|96.56|97.4|96.7|97.4|96.7|97.23|96.53|75
1737801300000|2025-01-25 10:35:00|97.39|96.69|97.54|96.84|97.67|96.97|97.39|96.69|81
1737801600000|2025-01-25 10:40:00|97.52|96.82|97.52|96.82|97.62|96.92|97.51|96.81|64
1737801900000|2025-01-25 10:45:00|97.51|96.81|97.75|97.05|97.87|97.17|97.43|96.73|105
1737802200000|2025-01-25 10:50:00|97.74|97.04|97.83|97.13|97.86|97.16|97.73|97.03|79
1737802500000|2025-01-25 10:55:00|97.89|97.19|97.9|97.2|97.94|97.24|97.83|97.13|63
1737802800000|2025-01-25 11:00:00|97.91|97.21|97.9|97.2|97.91|97.21|97.74|97.04|95
1737803100000|2025-01-25 11:05:00|97.91|97.21|97.95|97.25|98.02|97.32|97.9|97.2|93
1737803400000|2025-01-25 11:10:00|97.94|97.24|97.84|97.14|97.96|97.26|97.79|97.09|86
1737803700000|2025-01-25 11:15:00|97.83|97.13|97.88|97.18|97.89|97.19|97.72|97.02|79
1737804000000|2025-01-25 11:20:00|97.89|97.19|97.71|97.01|97.91|97.21|97.71|97.01|63
1737804300000|2025-01-25 11:25:00|97.73|97.03|97.91|97.21|97.98|97.28|97.73|97.03|62
1737804600000|2025-01-25 11:30:00|97.9|97.2|97.93|97.23|98|97.3|97.86|97.16|57
1737804900000|2025-01-25 11:35:00|97.92|97.22|97.99|97.29|98.02|97.32|97.83|97.13|70
1737805200000|2025-01-25 11:40:00|98|97.3|98.14|97.44|98.14|97.44|97.93|97.23|60
1737805500000|2025-01-25 11:45:00|98.16|97.46|98.29|97.59|98.29|97.59|98.14|97.44|85
1737805800000|2025-01-25 11:50:00|98.3|97.6|98.44|97.74|98.44|97.74|98.25|97.55|64
1737806100000|2025-01-25 11:55:00|98.43|97.73|98.31|97.61|98.43|97.73|98.29|97.59|76
1737806400000|2025-01-25 12:00:00|98.3|97.6|98.17|97.47|98.31|97.61|98.13|97.43|90
1737806700000|2025-01-25 12:05:00|98.16|97.46|98.03|97.33|98.25|97.55|98.01|97.31|91
1737807000000|2025-01-25 12:10:00|98.04|97.34|98.26|97.56|98.27|97.57|98.04|97.34|61
1737807300000|2025-01-25 12:15:00|98.27|97.57|98.27|97.57|98.4|97.7|98.26|97.56|62
1737807600000|2025-01-25 12:20:00|98.26|97.56|98.17|97.47|98.26|97.56|98.09|97.39|63
1737807900000|2025-01-25 12:25:00|98.16|97.46|97.99|97.29|98.17|97.47|97.95|97.25|65
1737808200000|2025-01-25 12:30:00|98.01|97.31|97.99|97.29|98.18|97.48|97.98|97.28|65
1737808500000|2025-01-25 12:35:00|98|97.3|97.99|97.29|98.13|97.43|97.97|97.27|80
1737808800000|2025-01-25 12:40:00|98|97.3|98.05|97.35|98.09|97.39|97.93|97.23|59
1737809100000|2025-01-25 12:45:00|98.06|97.36|98.15|97.45|98.15|97.45|97.95|97.25|71
1737809400000|2025-01-25 12:50:00|98.16|97.46|98.19|97.49|98.19|97.49|98.1|97.4|55
1737809700000|2025-01-25 12:55:00|98.18|97.48|98.29|97.59|98.29|97.59|98.18|97.48|41
1737810000000|2025-01-25 13:00:00|98.32|97.62|98.43|97.73|98.47|97.77|98.31|97.61|75
1737810300000|2025-01-25 13:05:00|98.44|97.74|98.38|97.68|98.44|97.74|98.25|97.55|69
1737810600000|2025-01-25 13:10:00|98.39|97.69|98.43|97.73|98.45|97.75|98.37|97.67|48
1737810900000|2025-01-25 13:15:00|98.42|97.72|98.37|97.67|98.46|97.76|98.24|97.54|165
1737811200000|2025-01-25 13:20:00|98.36|97.66|98.59|97.89|98.66|97.96|98.36|97.66|85
1737811500000|2025-01-25 13:25:00|98.61|97.91|98.48|97.78|98.62|97.92|98.4|97.7|90
1737811800000|2025-01-25 13:30:00|98.46|97.76|98.5|97.8|98.57|97.87|98.34|97.64|124
1737812100000|2025-01-25 13:35:00|98.52|97.82|98.46|97.76|98.53|97.83|98.38|97.68|88
1737812400000|2025-01-25 13:40:00|98.47|97.77|98.39|97.69|98.48|97.78|98.34|97.64|41
1737812700000|2025-01-25 13:45:00|98.37|97.67|98.22|97.52|98.41|97.71|98.2|97.5|82
1737813000000|2025-01-25 13:50:00|98.23|97.53|98.13|97.43|98.27|97.57|98.04|97.34|105
1737813300000|2025-01-25 13:55:00|98.14|97.44|98.09|97.39|98.18|97.48|98.01|97.31|73
1737813600000|2025-01-25 14:00:00|98.1|97.4|98.02|97.32|98.17|97.47|98|97.3|121
1737813900000|2025-01-25 14:05:00|98.03|97.33|97.91|97.21|98.1|97.4|97.86|97.16|101
1737814200000|2025-01-25 14:10:00|97.92|97.22|97.67|96.97|97.92|97.22|97.57|96.87|133
1737814500000|2025-01-25 14:15:00|97.68|96.98|97.79|97.09|97.87|97.17|97.62|96.92|146
1737814800000|2025-01-25 14:20:00|97.81|97.11|97.93|97.23|97.93|97.23|97.76|97.06|90
1737815100000|2025-01-25 14:25:00|97.95|97.25|98.03|97.33|98.03|97.33|97.94|97.24|54
1737815400000|2025-01-25 14:30:00|98.05|97.35|98.17|97.47|98.2|97.5|98|97.3|87
1737815700000|2025-01-25 14:35:00|98.18|97.48|97.86|97.16|98.2|97.5|97.86|97.16|80
1737816000000|2025-01-25 14:40:00|97.8|97.1|98.06|97.36|98.06|97.36|97.8|97.1|59
1737816300000|2025-01-25 14:45:00|98.05|97.35|98.07|97.37|98.26|97.56|98.01|97.31|109
1737816600000|2025-01-25 14:50:00|98.08|97.38|98.26|97.56|98.27|97.57|98.05|97.35|52
1737816900000|2025-01-25 14:55:00|98.27|97.57|98.41|97.71|98.44|97.74|98.27|97.57|92
1737817200000|2025-01-25 15:00:00|98.42|97.72|98.57|97.87|98.71|98.01|98.42|97.72|186
1737817500000|2025-01-25 15:05:00|98.58|97.88|98.5|97.8|98.68|97.98|98.35|97.65|138
1737817800000|2025-01-25 15:10:00|98.51|97.81|98.87|98.17|98.9|98.2|98.4|97.7|135
1737818100000|2025-01-25 15:15:00|98.86|98.16|98.92|98.22|98.94|98.24|98.68|97.98|149
1737818400000|2025-01-25 15:20:00|98.93|98.23|99.14|98.44|99.17|98.47|98.93|98.23|116
1737818700000|2025-01-25 15:25:00|99.11|98.41|98.97|98.27|99.2|98.5|98.96|98.26|130
1737819000000|2025-01-25 15:30:00|98.99|98.29|99.23|98.53|99.23|98.53|98.99|98.29|101
1737819300000|2025-01-25 15:35:00|99.22|98.52|99.17|98.47|99.24|98.54|99.03|98.33|117
1737819600000|2025-01-25 15:40:00|99.18|98.48|98.84|98.14|99.21|98.51|98.83|98.13|174
1737819900000|2025-01-25 15:45:00|98.77|98.07|98.73|98.03|98.81|98.11|98.6|97.9|117
1737820200000|2025-01-25 15:50:00|98.75|98.05|99.02|98.32|99.03|98.33|98.75|98.05|81
1737820500000|2025-01-25 15:55:00|99.03|98.33|99.09|98.39|99.23|98.53|99.03|98.33|72
1737820800000|2025-01-25 16:00:00|99.08|98.38|99.45|98.75|99.47|98.77|99.08|98.38|159
1737821100000|2025-01-25 16:05:00|99.44|98.74|99.29|98.59|99.51|98.81|99.27|98.57|121
1737821400000|2025-01-25 16:10:00|99.28|98.58|99.39|98.69|99.42|98.72|99.26|98.56|109
1737821700000|2025-01-25 16:15:00|99.38|98.68|99.3|98.6|99.45|98.75|99.22|98.52|138
1737822000000|2025-01-25 16:20:00|99.29|98.59|99.14|98.44|99.36|98.66|99.07|98.37|109
1737822300000|2025-01-25 16:25:00|99.13|98.43|99.25|98.55|99.25|98.55|99.03|98.33|100
1737822600000|2025-01-25 16:30:00|99.27|98.57|99.11|98.41|99.27|98.57|99.01|98.31|103
1737822900000|2025-01-25 16:35:00|99.13|98.43|99.22|98.52|99.24|98.54|99.09|98.39|107
1737823200000|2025-01-25 16:40:00|99.21|98.51|99.01|98.31|99.21|98.51|98.97|98.27|103
1737823500000|2025-01-25 16:45:00|99|98.3|98.81|98.11|99.03|98.33|98.71|98.01|108
1737823800000|2025-01-25 16:50:00|98.82|98.12|98.76|98.06|98.85|98.15|98.66|97.96|112
1737824100000|2025-01-25 16:55:00|98.75|98.05|98.9|98.2|98.91|98.21|98.69|97.99|86
1737824400000|2025-01-25 17:00:00|98.91|98.21|98.63|97.93|98.92|98.22|98.59|97.89|117
1737824700000|2025-01-25 17:05:00|98.64|97.94|98.55|97.85|98.67|97.97|98.48|97.78|101
1737825000000|2025-01-25 17:10:00|98.57|97.87|98.4|97.7|98.57|97.87|98.38|97.68|81
1737825300000|2025-01-25 17:15:00|98.38|97.68|98.18|97.48|98.39|97.69|98.1|97.4|108
1737825600000|2025-01-25 17:20:00|98.21|97.51|98.32|97.62|98.47|97.77|98.15|97.45|147
1737825900000|2025-01-25 17:25:00|98.33|97.63|98.44|97.74|98.49|97.79|98.25|97.55|79
1737826200000|2025-01-25 17:30:00|98.45|97.75|98.37|97.67|98.48|97.78|98.25|97.55|88
1737826500000|2025-01-25 17:35:00|98.36|97.66|98.1|97.4|98.36|97.66|98.09|97.39|97
1737826800000|2025-01-25 17:40:00|98.11|97.41|98.1|97.4|98.19|97.49|98.1|97.4|74
1737827100000|2025-01-25 17:45:00|98.17|97.47|98.51|97.81|98.51|97.81|98.11|97.41|81
1737827400000|2025-01-25 17:50:00|98.52|97.82|98.62|97.92|98.64|97.94|98.48|97.78|72
1737827700000|2025-01-25 17:55:00|98.69|97.99|98.68|97.98|98.69|97.99|98.54|97.84|68
1737828000000|2025-01-25 18:00:00|98.69|97.99|98.68|97.98|98.78|98.08|98.6|97.9|85
1737828300000|2025-01-25 18:05:00|98.64|97.94|98.62|97.92|98.85|98.15|98.58|97.88|115
1737828600000|2025-01-25 18:10:00|98.61|97.91|98.37|97.67|98.63|97.93|98.34|97.64|61
1737828900000|2025-01-25 18:15:00|98.39|97.69|98.53|97.83|98.54|97.84|98.34|97.64|73
1737829200000|2025-01-25 18:20:00|98.54|97.84|98.68|97.98|98.71|98.01|98.48|97.78|58
1737829500000|2025-01-25 18:25:00|98.69|97.99|98.68|97.98|98.76|98.06|98.63|97.93|62
1737829800000|2025-01-25 18:30:00|98.69|97.99|98.74|98.04|98.9|98.2|98.68|97.98|96
1737830100000|2025-01-25 18:35:00|98.71|98.01|98.5|97.8|98.75|98.05|98.5|97.8|73
1737830400000|2025-01-25 18:40:00|98.52|97.82|98.49|97.79|98.53|97.83|98.41|97.71|35
1737830700000|2025-01-25 18:45:00|98.45|97.75|98.36|97.66|98.48|97.78|98.32|97.62|64
1737831000000|2025-01-25 18:50:00|98.37|97.67|98.71|98.01|98.72|98.02|98.37|97.67|72
1737831300000|2025-01-25 18:55:00|98.7|98|98.74|98.04|98.74|98.04|98.66|97.96|47
1737831600000|2025-01-25 19:00:00|98.75|98.05|98.79|98.09|98.91|98.21|98.75|98.05|69
1737831900000|2025-01-25 19:05:00|98.81|98.11|98.87|98.17|98.96|98.26|98.79|98.09|76
1737832200000|2025-01-25 19:10:00|98.89|98.19|98.86|98.16|98.97|98.27|98.85|98.15|47
1737832500000|2025-01-25 19:15:00|98.87|98.17|99|98.3|99.02|98.32|98.83|98.13|59
1737832800000|2025-01-25 19:20:00|99.01|98.31|99.18|98.48|99.24|98.54|99.01|98.31|66
1737833100000|2025-01-25 19:25:00|99.19|98.49|98.97|98.27|99.2|98.5|98.92|98.22|70
1737833400000|2025-01-25 19:30:00|98.98|98.28|98.9|98.2|99.05|98.35|98.89|98.19|74
1737833700000|2025-01-25 19:35:00|98.91|98.21|98.83|98.13|98.96|98.26|98.83|98.13|46
1737834000000|2025-01-25 19:40:00|98.82|98.12|98.81|98.11|98.87|98.17|98.8|98.1|24
1737834300000|2025-01-25 19:45:00|98.8|98.1|98.67|97.97|98.8|98.1|98.66|97.96|41
1737834600000|2025-01-25 19:50:00|98.68|97.98|98.77|98.07|98.8|98.1|98.66|97.96|53
1737834900000|2025-01-25 19:55:00|98.76|98.06|98.79|98.09|98.85|98.15|98.74|98.04|37
1737835200000|2025-01-25 20:00:00|98.86|98.16|98.84|98.14|98.98|98.28|98.82|98.12|62
1737835500000|2025-01-25 20:05:00|98.82|98.12|98.8|98.1|98.88|98.18|98.8|98.1|38
1737835800000|2025-01-25 20:10:00|98.79|98.09|98.73|98.03|98.79|98.09|98.7|98|40
1737836100000|2025-01-25 20:15:00|98.75|98.05|99.01|98.31|99.02|98.32|98.71|98.01|40
1737836400000|2025-01-25 20:20:00|99|98.3|98.9|98.2|99.12|98.42|98.88|98.18|52
1737836700000|2025-01-25 20:25:00|98.91|98.21|98.98|98.28|98.98|98.28|98.89|98.19|33
1737837000000|2025-01-25 20:30:00|98.99|98.29|98.97|98.27|99.07|98.37|98.97|98.27|45
1737837300000|2025-01-25 20:35:00|98.96|98.26|98.75|98.05|98.96|98.26|98.75|98.05|55
1737837600000|2025-01-25 20:40:00|98.77|98.07|98.75|98.05|98.78|98.08|98.71|98.01|42
1737837900000|2025-01-25 20:45:00|98.76|98.06|98.79|98.09|98.89|98.19|98.76|98.06|61
1737838200000|2025-01-25 20:50:00|98.78|98.08|98.71|98.01|98.83|98.13|98.71|98.01|54
1737838500000|2025-01-25 20:55:00|98.7|98|98.52|97.82|98.77|98.07|98.52|97.82|46
1737838800000|2025-01-25 21:00:00|98.54|97.84|98.45|97.75|98.59|97.89|98.45|97.75|75
1737839100000|2025-01-25 21:05:00|98.48|97.78|98.41|97.71|98.52|97.82|98.37|97.67|43
1737839400000|2025-01-25 21:10:00|98.39|97.69|98.39|97.69|98.49|97.79|98.34|97.64|66
1737839700000|2025-01-25 21:15:00|98.4|97.7|98.45|97.75|98.47|97.77|98.34|97.64|58
1737840000000|2025-01-25 21:20:00|98.46|97.76|98.5|97.8|98.51|97.81|98.34|97.64|48
1737840300000|2025-01-25 21:25:00|98.49|97.79|98.61|97.91|98.61|97.91|98.48|97.78|65
1737840600000|2025-01-25 21:30:00|98.6|97.9|98.46|97.76|98.66|97.96|98.42|97.72|58
1737840900000|2025-01-25 21:35:00|98.44|97.74|98.31|97.61|98.48|97.78|98.31|97.61|43
1737841200000|2025-01-25 21:40:00|98.32|97.62|98.41|97.71|98.43|97.73|98.31|97.61|47
1737841500000|2025-01-25 21:45:00|98.42|97.72|98.24|97.54|98.45|97.75|98.17|97.47|61
1737841800000|2025-01-25 21:50:00|98.23|97.53|98.5|97.8|98.52|97.82|98.23|97.53|57
1737842100000|2025-01-25 21:55:00|98.49|97.79|98.53|97.83|98.6|97.9|98.49|97.79|73
1737842400000|2025-01-25 22:00:00|98.54|97.84|98.71|98.01|98.78|98.08|98.54|97.84|68
1737842700000|2025-01-25 22:05:00|98.72|98.02|98.91|98.21|98.91|98.21|98.72|98.02|36
1737843000000|2025-01-25 22:10:00|98.94|98.24|98.83|98.13|99.01|98.31|98.83|98.13|37
1737843300000|2025-01-25 22:15:00|98.82|98.12|98.9|98.2|98.96|98.26|98.79|98.09|64
1737843600000|2025-01-25 22:20:00|98.89|98.19|98.92|98.22|98.97|98.27|98.89|98.19|24
1737843900000|2025-01-25 22:25:00|98.9|98.2|98.79|98.09|98.94|98.24|98.78|98.08|46
1737844200000|2025-01-25 22:30:00|98.78|98.08|98.53|97.83|98.78|98.08|98.51|97.81|43
1737844500000|2025-01-25 22:35:00|98.52|97.82|98.67|97.97|98.67|97.97|98.45|97.75|45
1737844800000|2025-01-25 22:40:00|98.66|97.96|98.56|97.86|98.69|97.99|98.56|97.86|31
1737845100000|2025-01-25 22:45:00|98.55|97.85|98.6|97.9|98.63|97.93|98.55|97.85|31
1737845400000|2025-01-25 22:50:00|98.59|97.89|98.63|97.93|98.68|97.98|98.56|97.86|24
1737845700000|2025-01-25 22:55:00|98.62|97.92|98.55|97.85|98.62|97.92|98.48|97.78|46
1737846000000|2025-01-25 23:00:00|98.54|97.84|98.55|97.85|98.65|97.95|98.29|97.59|175
1737846300000|2025-01-25 23:05:00|98.52|97.82|98.54|97.84|98.69|97.99|98.44|97.74|126
1737846600000|2025-01-25 23:10:00|98.53|97.83|98.46|97.76|98.53|97.83|98.4|97.7|74
1737846900000|2025-01-25 23:15:00|98.43|97.73|98.38|97.68|98.5|97.8|98.37|97.67|56
1737847200000|2025-01-25 23:20:00|98.37|97.67|98.38|97.68|98.46|97.76|98.35|97.65|50
1737847500000|2025-01-25 23:25:00|98.4|97.7|98.42|97.72|98.43|97.73|98.32|97.62|50
1737847800000|2025-01-25 23:30:00|98.41|97.71|98.29|97.59|98.41|97.71|98.29|97.59|63
1737848100000|2025-01-25 23:35:00|98.28|97.58|98.29|97.59|98.29|97.59|98.19|97.49|63
1737848400000|2025-01-25 23:40:00|98.3|97.6|98.23|97.53|98.3|97.6|98.21|97.51|23
1737848700000|2025-01-25 23:45:00|98.25|97.55|98.22|97.52|98.31|97.61|98.21|97.51|33
1737849000000|2025-01-25 23:50:00|98.23|97.53|98.05|97.35|98.26|97.56|97.96|97.26|66
1737849300000|2025-01-25 23:55:00|98.07|97.37|97.99|97.29|98.07|97.37|97.84|97.14|71
1737849600000|2025-01-26 00:00:00|98|97.3|97.84|97.14|98.04|97.34|97.82|97.12|69
1737849900000|2025-01-26 00:05:00|97.83|97.13|98.07|97.37|98.07|97.37|97.83|97.13|61
1737850200000|2025-01-26 00:10:00|98.03|97.33|97.97|97.27|98.14|97.44|97.91|97.21|63
1737850500000|2025-01-26 00:15:00|97.98|97.28|98.16|97.46|98.16|97.46|97.92|97.22|77
1737850800000|2025-01-26 00:20:00|98.17|97.47|98.23|97.53|98.31|97.61|98.16|97.46|43
1737851100000|2025-01-26 00:25:00|98.24|97.54|98.26|97.56|98.44|97.74|98.24|97.54|72
1737851400000|2025-01-26 00:30:00|98.27|97.57|98.24|97.54|98.34|97.64|98.21|97.51|95
1737851700000|2025-01-26 00:35:00|98.23|97.53|98.41|97.71|98.41|97.71|98.2|97.5|78
1737852000000|2025-01-26 00:40:00|98.42|97.72|98.35|97.65|98.42|97.72|98.26|97.56|63
1737852300000|2025-01-26 00:45:00|98.34|97.64|98.46|97.76|98.47|97.77|98.29|97.59|58
1737852600000|2025-01-26 00:50:00|98.47|97.77|98.4|97.7|98.48|97.78|98.34|97.64|71
1737852900000|2025-01-26 00:55:00|98.39|97.69|98.17|97.47|98.41|97.71|98.17|97.47|79
1737853200000|2025-01-26 01:00:00|98.16|97.46|98.27|97.57|98.28|97.58|98.12|97.42|84
1737853500000|2025-01-26 01:05:00|98.26|97.56|98.27|97.57|98.39|97.69|98.26|97.56|96
1737853800000|2025-01-26 01:10:00|98.28|97.58|98.26|97.56|98.3|97.6|98.16|97.46|48
1737854100000|2025-01-26 01:15:00|98.27|97.57|98.2|97.5|98.27|97.57|98.11|97.41|91
1737854400000|2025-01-26 01:20:00|98.21|97.51|98.26|97.56|98.38|97.68|98.18|97.48|98
1737854700000|2025-01-26 01:25:00|98.27|97.57|98.39|97.69|98.39|97.69|98.27|97.57|61
1737855000000|2025-01-26 01:30:00|98.37|97.67|98.4|97.7|98.4|97.7|98.2|97.5|90
1737855300000|2025-01-26 01:35:00|98.42|97.72|98.34|97.64|98.5|97.8|98.34|97.64|78
1737855600000|2025-01-26 01:40:00|98.33|97.63|98.15|97.45|98.34|97.64|98.15|97.45|64
1737855900000|2025-01-26 01:45:00|98.16|97.46|98.02|97.32|98.18|97.48|97.91|97.21|95
1737856200000|2025-01-26 01:50:00|98.04|97.34|98.11|97.41|98.22|97.52|97.97|97.27|81
1737856500000|2025-01-26 01:55:00|98.13|97.43|98.1|97.4|98.15|97.45|97.95|97.25|82
1737856800000|2025-01-26 02:00:00|98.09|97.39|97.93|97.23|98.09|97.39|97.88|97.18|81
1737857100000|2025-01-26 02:05:00|97.92|97.22|97.8|97.1|98.01|97.31|97.8|97.1|69
1737857400000|2025-01-26 02:10:00|97.81|97.11|97.9|97.2|97.96|97.26|97.8|97.1|59
1737857700000|2025-01-26 02:15:00|97.91|97.21|97.95|97.25|98.05|97.35|97.85|97.15|96
1737858000000|2025-01-26 02:20:00|97.93|97.23|98.03|97.33|98.06|97.36|97.86|97.16|67
1737858300000|2025-01-26 02:25:00|98.04|97.34|98.17|97.47|98.17|97.47|98.03|97.33|49
1737858600000|2025-01-26 02:30:00|98.18|97.48|98.14|97.44|98.24|97.54|98.12|97.42|70
1737858900000|2025-01-26 02:35:00|98.16|97.46|98.05|97.35|98.18|97.48|98.01|97.31|56
1737859200000|2025-01-26 02:40:00|98.06|97.36|97.88|97.18|98.07|97.37|97.88|97.18|49
1737859500000|2025-01-26 02:45:00|97.87|97.17|97.85|97.15|97.95|97.25|97.8|97.1|74
1737859800000|2025-01-26 02:50:00|97.86|97.16|97.84|97.14|97.86|97.16|97.75|97.05|58
1737860100000|2025-01-26 02:55:00|97.85|97.15|98.09|97.39|98.1|97.4|97.83|97.13|85
1737860400000|2025-01-26 03:00:00|98.14|97.44|98.25|97.55|98.28|97.58|98.04|97.34|119
1737860700000|2025-01-26 03:05:00|98.24|97.54|98.24|97.54|98.32|97.62|98.18|97.48|71
1737861000000|2025-01-26 03:10:00|98.25|97.55|98.27|97.57|98.29|97.59|98.18|97.48|70
1737861300000|2025-01-26 03:15:00|98.26|97.56|98.36|97.66|98.39|97.69|98.18|97.48|63
1737861600000|2025-01-26 03:20:00|98.34|97.64|98.46|97.76|98.54|97.84|98.32|97.62|120
1737861900000|2025-01-26 03:25:00|98.47|97.77|98.21|97.51|98.53|97.83|98.18|97.48|115
1737862200000|2025-01-26 03:30:00|98.2|97.5|98.45|97.75|98.6|97.9|98.2|97.5|120
1737862500000|2025-01-26 03:35:00|98.46|97.76|98.71|98.01|98.74|98.04|98.35|97.65|94
1737862800000|2025-01-26 03:40:00|98.7|98|98.8|98.1|98.81|98.11|98.64|97.94|89
1737863100000|2025-01-26 03:45:00|98.81|98.11|98.78|98.08|99|98.3|98.78|98.08|145
1737863400000|2025-01-26 03:50:00|98.79|98.09|98.8|98.1|98.96|98.26|98.76|98.06|88
1737863700000|2025-01-26 03:55:00|98.83|98.13|98.7|98|98.83|98.13|98.67|97.97|97
1737864000000|2025-01-26 04:00:00|98.69|97.99|98.54|97.84|98.73|98.03|98.5|97.8|111
1737864300000|2025-01-26 04:05:00|98.56|97.86|98.75|98.05|98.76|98.06|98.55|97.85|65
1737864600000|2025-01-26 04:10:00|98.74|98.04|98.61|97.91|98.78|98.08|98.6|97.9|101
1737864900000|2025-01-26 04:15:00|98.62|97.92|98.72|98.02|98.73|98.03|98.57|97.87|64
1737865200000|2025-01-26 04:20:00|98.75|98.05|98.88|98.18|98.98|98.28|98.74|98.04|68
1737865500000|2025-01-26 04:25:00|98.86|98.16|99|98.3|99.08|98.38|98.86|98.16|89
1737865800000|2025-01-26 04:30:00|98.99|98.29|98.89|98.19|99|98.3|98.8|98.1|96
1737866100000|2025-01-26 04:35:00|98.91|98.21|98.85|98.15|98.96|98.26|98.8|98.1|69
1737866400000|2025-01-26 04:40:00|98.86|98.16|98.76|98.06|99.04|98.34|98.75|98.05|120
1737866700000|2025-01-26 04:45:00|98.75|98.05|98.74|98.04|98.84|98.14|98.59|97.89|102
1737867000000|2025-01-26 04:50:00|98.72|98.02|98.71|98.01|98.74|98.04|98.56|97.86|92
1737867300000|2025-01-26 04:55:00|98.72|98.02|98.74|98.04|98.96|98.26|98.71|98.01|91
1737867600000|2025-01-26 05:00:00|98.75|98.05|98.65|97.95|98.8|98.1|98.51|97.81|113
1737867900000|2025-01-26 05:05:00|98.62|97.92|98.68|97.98|98.77|98.07|98.62|97.92|82
1737868200000|2025-01-26 05:10:00|98.66|97.96|98.76|98.06|98.77|98.07|98.62|97.92|56
1737868500000|2025-01-26 05:15:00|98.75|98.05|98.79|98.09|98.83|98.13|98.73|98.03|73
1737868800000|2025-01-26 05:20:00|98.78|98.08|98.77|98.07|98.79|98.09|98.71|98.01|72
1737869100000|2025-01-26 05:25:00|98.78|98.08|98.83|98.13|98.86|98.16|98.76|98.06|48
1737869400000|2025-01-26 05:30:00|98.84|98.14|98.8|98.1|98.88|98.18|98.71|98.01|64
1737869700000|2025-01-26 05:35:00|98.81|98.11|98.88|98.18|98.92|98.22|98.8|98.1|59
1737870000000|2025-01-26 05:40:00|98.89|98.19|98.98|98.28|98.98|98.28|98.87|98.17|75
1737870300000|2025-01-26 05:45:00|98.97|98.27|99.2|98.5|99.26|98.56|98.97|98.27|96
1737870600000|2025-01-26 05:50:00|99.21|98.51|99.03|98.33|99.25|98.55|99.03|98.33|78
1737870900000|2025-01-26 05:55:00|99.02|98.32|99.07|98.37|99.09|98.39|98.97|98.27|92
1737871200000|2025-01-26 06:00:00|99.06|98.36|98.9|98.2|99.1|98.4|98.87|98.17|71
1737871500000|2025-01-26 06:05:00|98.87|98.17|99.11|98.41|99.15|98.45|98.85|98.15|103
1737871800000|2025-01-26 06:10:00|99.1|98.4|99.03|98.33|99.14|98.44|98.98|98.28|60
1737872100000|2025-01-26 06:15:00|99.04|98.34|98.94|98.24|99.09|98.39|98.91|98.21|90
1737872400000|2025-01-26 06:20:00|98.92|98.22|99|98.3|99.07|98.37|98.89|98.19|75
1737872700000|2025-01-26 06:25:00|99.01|98.31|98.93|98.23|99.08|98.38|98.88|98.18|81
1737873000000|2025-01-26 06:30:00|98.9|98.2|98.96|98.26|99.02|98.32|98.9|98.2|86
1737873300000|2025-01-26 06:35:00|98.97|98.27|99.09|98.39|99.12|98.42|98.96|98.26|63
1737873600000|2025-01-26 06:40:00|99.08|98.38|99.01|98.31|99.12|98.42|98.97|98.27|76
1737873900000|2025-01-26 06:45:00|99.02|98.32|99.01|98.31|99.08|98.38|98.97|98.27|50
1737874200000|2025-01-26 06:50:00|99.02|98.32|98.96|98.26|99.04|98.34|98.87|98.17|61
1737874500000|2025-01-26 06:55:00|98.95|98.25|99.03|98.33|99.07|98.37|98.92|98.22|88
1737874800000|2025-01-26 07:00:00|99.02|98.32|99.19|98.49|99.23|98.53|99.02|98.32|91
1737875100000|2025-01-26 07:05:00|99.2|98.5|99.36|98.66|99.37|98.67|99.16|98.46|84
1737875400000|2025-01-26 07:10:00|99.37|98.67|99.3|98.6|99.39|98.69|99.3|98.6|51
1737875700000|2025-01-26 07:15:00|99.31|98.61|99.39|98.69|99.39|98.69|99.29|98.59|53
1737876000000|2025-01-26 07:20:00|99.38|98.68|99.45|98.75|99.45|98.75|99.33|98.63|42
1737876300000|2025-01-26 07:25:00|99.48|98.78|99.28|98.58|99.63|98.93|99.25|98.55|71
1737876600000|2025-01-26 07:30:00|99.27|98.57|99.21|98.51|99.34|98.64|99.13|98.43|65
1737876900000|2025-01-26 07:35:00|99.27|98.57|99.29|98.59|99.29|98.59|99.18|98.48|85
1737877200000|2025-01-26 07:40:00|99.28|98.58|99.46|98.76|99.46|98.76|99.28|98.58|99
1737877500000|2025-01-26 07:45:00|99.44|98.74|99.32|98.62|99.51|98.81|99.32|98.62|54
1737877800000|2025-01-26 07:50:00|99.31|98.61|99.45|98.75|99.45|98.75|99.28|98.58|54
1737878100000|2025-01-26 07:55:00|99.46|98.76|99.6|98.9|99.6|98.9|99.46|98.76|33
1737878400000|2025-01-26 08:00:00|99.61|98.91|99.58|98.88|99.73|99.03|99.46|98.76|94
1737878700000|2025-01-26 08:05:00|99.57|98.87|99.7|99|99.76|99.06|99.57|98.87|80
1737879000000|2025-01-26 08:10:00|99.69|98.99|99.73|99.03|99.78|99.08|99.65|98.95|75
1737879300000|2025-01-26 08:15:00|99.74|99.04|99.56|98.86|99.8|99.1|99.56|98.86|86
1737879600000|2025-01-26 08:20:00|99.55|98.85|99.52|98.82|99.56|98.86|99.37|98.67|96
1737879900000|2025-01-26 08:25:00|99.53|98.83|99.33|98.63|99.55|98.85|99.33|98.63|62
1737880200000|2025-01-26 08:30:00|99.31|98.61|99.23|98.53|99.51|98.81|99.23|98.53|118
1737880500000|2025-01-26 08:35:00|99.24|98.54|99.31|98.61|99.58|98.88|99.24|98.54|152
1737880800000|2025-01-26 08:40:00|99.33|98.63|99.33|98.63|99.41|98.71|99.22|98.52|111
1737881100000|2025-01-26 08:45:00|99.31|98.61|99.63|98.93|99.63|98.93|99.27|98.57|113
1737881400000|2025-01-26 08:50:00|99.66|98.96|99.66|98.96|99.73|99.03|99.55|98.85|101
1737881700000|2025-01-26 08:55:00|99.64|98.94|99.66|98.96|99.66|98.96|99.55|98.85|83
1737882000000|2025-01-26 09:00:00|99.65|98.95|99.58|98.88|99.66|98.96|99.54|98.84|101
1737882300000|2025-01-26 09:05:00|99.57|98.87|99.64|98.94|99.66|98.96|99.46|98.76|78
1737882600000|2025-01-26 09:10:00|99.62|98.92|99.51|98.81|99.66|98.96|99.48|98.78|98
1737882900000|2025-01-26 09:15:00|99.52|98.82|99.53|98.83|99.64|98.94|99.49|98.79|69
1737883200000|2025-01-26 09:20:00|99.49|98.79|99.14|98.44|99.49|98.79|99.1|98.4|85
1737883500000|2025-01-26 09:25:00|99.12|98.42|98.96|98.26|99.15|98.45|98.93|98.23|121
1737883800000|2025-01-26 09:30:00|98.97|98.27|98.68|97.98|98.99|98.29|98.64|97.94|155
1737884100000|2025-01-26 09:35:00|98.66|97.96|98.6|97.9|98.69|97.99|98.6|97.9|99
1737884400000|2025-01-26 09:40:00|98.49|97.79|98.6|97.9|98.63|97.93|98.39|97.69|102
1737884700000|2025-01-26 09:45:00|98.58|97.88|98.57|97.87|98.61|97.91|98.46|97.76|90
1737885000000|2025-01-26 09:50:00|98.58|97.88|98.42|97.72|98.58|97.88|98.32|97.62|105
1737885300000|2025-01-26 09:55:00|98.41|97.71|98.61|97.91|98.61|97.91|98.29|97.59|99
1737885600000|2025-01-26 10:00:00|98.6|97.9|98.68|97.98|98.7|98|98.5|97.8|98
1737885900000|2025-01-26 10:05:00|98.69|97.99|98.78|98.08|98.81|98.11|98.69|97.99|85
1737886200000|2025-01-26 10:10:00|98.79|98.09|98.7|98|98.79|98.09|98.62|97.92|85
1737886500000|2025-01-26 10:15:00|98.71|98.01|98.61|97.91|98.77|98.07|98.52|97.82|55
1737886800000|2025-01-26 10:20:00|98.6|97.9|98.65|97.95|98.65|97.95|98.44|97.74|72
1737887100000|2025-01-26 10:25:00|98.64|97.94|98.6|97.9|98.64|97.94|98.55|97.85|45
1737887400000|2025-01-26 10:30:00|98.59|97.89|98.6|97.9|98.68|97.98|98.51|97.81|73
1737887700000|2025-01-26 10:35:00|98.59|97.89|98.46|97.76|98.65|97.95|98.42|97.72|76
1737888000000|2025-01-26 10:40:00|98.45|97.75|98.35|97.65|98.48|97.78|98.35|97.65|89
1737888300000|2025-01-26 10:45:00|98.31|97.61|98.5|97.8|98.51|97.81|98.31|97.61|82
1737888600000|2025-01-26 10:50:00|98.51|97.81|98.72|98.02|98.72|98.02|98.47|97.77|66
1737888900000|2025-01-26 10:55:00|98.71|98.01|99.04|98.34|99.06|98.36|98.69|97.99|64
1737889200000|2025-01-26 11:00:00|99.05|98.35|98.96|98.26|99.09|98.39|98.92|98.22|82
1737889500000|2025-01-26 11:05:00|98.97|98.27|98.94|98.24|98.99|98.29|98.86|98.16|73
1737889800000|2025-01-26 11:10:00|98.93|98.23|99.1|98.4|99.13|98.43|98.93|98.23|75
1737890100000|2025-01-26 11:15:00|99.11|98.41|99.17|98.47|99.21|98.51|99.04|98.34|101
1737890400000|2025-01-26 11:20:00|99.16|98.46|99.08|98.38|99.28|98.58|99.05|98.35|114
1737890700000|2025-01-26 11:25:00|99.1|98.4|99.12|98.42|99.13|98.43|98.95|98.25|73
1737891000000|2025-01-26 11:30:00|99.13|98.43|99.15|98.45|99.21|98.51|98.99|98.29|83
1737891300000|2025-01-26 11:35:00|99.13|98.43|99.21|98.51|99.22|98.52|99.08|98.38|71
1737891600000|2025-01-26 11:40:00|99.19|98.49|99.06|98.36|99.21|98.51|99|98.3|54
1737891900000|2025-01-26 11:45:00|99.05|98.35|98.94|98.24|99.12|98.42|98.9|98.2|75
1737892200000|2025-01-26 11:50:00|98.93|98.23|98.97|98.27|99.02|98.32|98.9|98.2|83
1737892500000|2025-01-26 11:55:00|98.99|98.29|98.98|98.28|99.14|98.44|98.97|98.27|71
1737892800000|2025-01-26 12:00:00|98.97|98.27|99.04|98.34|99.07|98.37|98.93|98.23|76
1737893100000|2025-01-26 12:05:00|99.06|98.36|98.87|98.17|99.06|98.36|98.8|98.1|78
1737893400000|2025-01-26 12:10:00|98.88|98.18|98.87|98.17|98.91|98.21|98.78|98.08|69
1737893700000|2025-01-26 12:15:00|98.86|98.16|99.01|98.31|99.02|98.32|98.84|98.14|65
1737894000000|2025-01-26 12:20:00|99.02|98.32|99.05|98.35|99.13|98.43|98.97|98.27|52
1737894300000|2025-01-26 12:25:00|99.04|98.34|99.17|98.47|99.17|98.47|99|98.3|46
1737894600000|2025-01-26 12:30:00|99.18|98.48|99.03|98.33|99.19|98.49|99.03|98.33|80
1737894900000|2025-01-26 12:35:00|99.04|98.34|99.05|98.35|99.2|98.5|99.04|98.34|72
1737895200000|2025-01-26 12:40:00|99.07|98.37|99.09|98.39|99.1|98.4|98.92|98.22|78
1737895500000|2025-01-26 12:45:00|99.13|98.43|99.05|98.35|99.13|98.43|99.01|98.31|61
1737895800000|2025-01-26 12:50:00|99.06|98.36|99.19|98.49|99.21|98.51|99.06|98.36|51
1737896100000|2025-01-26 12:55:00|99.2|98.5|99.44|98.74|99.44|98.74|99.2|98.5|50
1737896400000|2025-01-26 13:00:00|99.43|98.73|99.59|98.89|99.6|98.9|99.42|98.72|76
1737896700000|2025-01-26 13:05:00|99.58|98.88|99.49|98.79|99.63|98.93|99.47|98.77|94
1737897000000|2025-01-26 13:10:00|99.52|98.82|99.7|99|99.75|99.05|99.43|98.73|133
1737897300000|2025-01-26 13:15:00|99.71|99.01|99.61|98.91|99.82|99.12|99.6|98.9|148
1737897600000|2025-01-26 13:20:00|99.6|98.9|99.43|98.73|99.62|98.92|99.4|98.7|140
1737897900000|2025-01-26 13:25:00|99.42|98.72|99.45|98.75|99.56|98.86|99.39|98.69|97
1737898200000|2025-01-26 13:30:00|99.47|98.77|99.36|98.66|99.49|98.79|99.3|98.6|99
1737898500000|2025-01-26 13:35:00|99.37|98.67|99.4|98.7|99.49|98.79|99.33|98.63|88
1737898800000|2025-01-26 13:40:00|99.39|98.69|99.38|98.68|99.42|98.72|99.31|98.61|64
1737899100000|2025-01-26 13:45:00|99.37|98.67|99.18|98.48|99.38|98.68|99.18|98.48|97
1737899400000|2025-01-26 13:50:00|99.19|98.49|99.27|98.57|99.3|98.6|99.17|98.47|83
1737899700000|2025-01-26 13:55:00|99.28|98.58|99.39|98.69|99.47|98.77|99.28|98.58|123
1737900000000|2025-01-26 14:00:00|99.38|98.68|99.19|98.49|99.38|98.68|99.16|98.46|99
1737900300000|2025-01-26 14:05:00|99.2|98.5|99.25|98.55|99.33|98.63|99.11|98.41|157
1737900600000|2025-01-26 14:10:00|99.24|98.54|99.12|98.42|99.24|98.54|99.09|98.39|77
1737900900000|2025-01-26 14:15:00|99.15|98.45|99.24|98.54|99.28|98.58|99.13|98.43|122
1737901200000|2025-01-26 14:20:00|99.23|98.53|99.23|98.53|99.28|98.58|99.03|98.33|110
1737901500000|2025-01-26 14:25:00|99.22|98.52|99.28|98.58|99.29|98.59|99.17|98.47|57
1737901800000|2025-01-26 14:30:00|99.26|98.56|99.5|98.8|99.56|98.86|99.26|98.56|92
1737902100000|2025-01-26 14:35:00|99.51|98.81|99.6|98.9|99.6|98.9|99.46|98.76|72
1737902400000|2025-01-26 14:40:00|99.58|98.88|99.52|98.82|99.66|98.96|99.52|98.82|63
1737902700000|2025-01-26 14:45:00|99.49|98.79|99.43|98.73|99.55|98.85|99.39|98.69|65
1737903000000|2025-01-26 14:50:00|99.42|98.72|99.47|98.77|99.55|98.85|99.4|98.7|59
1737903300000|2025-01-26 14:55:00|99.46|98.76|99.5|98.8|99.53|98.83|99.4|98.7|63
1737903600000|2025-01-26 15:00:00|99.52|98.82|99.52|98.82|99.55|98.85|99.41|98.71|67
1737903900000|2025-01-26 15:05:00|99.53|98.83|99.47|98.77|99.65|98.95|99.45|98.75|46
1737904200000|2025-01-26 15:10:00|99.48|98.78|99.52|98.82|99.55|98.85|99.47|98.77|28
1737904500000|2025-01-26 15:15:00|99.51|98.81|99.62|98.92|99.68|98.98|99.51|98.81|44
1737904800000|2025-01-26 15:20:00|99.63|98.93|99.59|98.89|99.63|98.93|99.51|98.81|50
1737905100000|2025-01-26 15:25:00|99.6|98.9|99.5|98.8|99.6|98.9|99.5|98.8|38
1737905400000|2025-01-26 15:30:00|99.48|98.78|99.62|98.92|99.75|99.05|99.48|98.78|76
1737905700000|2025-01-26 15:35:00|99.63|98.93|99.62|98.92|99.66|98.96|99.55|98.85|65
1737906000000|2025-01-26 15:40:00|99.63|98.93|99.6|98.9|99.65|98.95|99.52|98.82|60
1737906300000|2025-01-26 15:45:00|99.59|98.89|99.52|98.82|99.61|98.91|99.5|98.8|47
1737906600000|2025-01-26 15:50:00|99.53|98.83|99.73|99.03|99.73|99.03|99.51|98.81|65
1737906900000|2025-01-26 15:55:00|99.72|99.02|99.6|98.9|99.72|99.02|99.54|98.84|67
1737907200000|2025-01-26 16:00:00|99.59|98.89|99.45|98.75|99.71|99.01|99.45|98.75|52
1737907500000|2025-01-26 16:05:00|99.46|98.76|99.52|98.82|99.58|98.88|99.4|98.7|69
1737907800000|2025-01-26 16:10:00|99.51|98.81|99.18|98.48|99.51|98.81|99.17|98.47|43
1737908100000|2025-01-26 16:15:00|99.17|98.47|99.33|98.63|99.34|98.64|99.17|98.47|61
1737908400000|2025-01-26 16:20:00|99.31|98.61|99.31|98.61|99.43|98.73|99.27|98.57|47
1737908700000|2025-01-26 16:25:00|99.32|98.62|99.44|98.74|99.44|98.74|99.23|98.53|52
1737909000000|2025-01-26 16:30:00|99.45|98.75|99.5|98.8|99.64|98.94|99.44|98.74|48
1737909300000|2025-01-26 16:35:00|99.47|98.77|99.47|98.77|99.54|98.84|99.41|98.71|53
1737909600000|2025-01-26 16:40:00|99.48|98.78|99.51|98.81|99.52|98.82|99.48|98.78|25
1737909900000|2025-01-26 16:45:00|99.52|98.82|99.6|98.9|99.6|98.9|99.43|98.73|39
1737910200000|2025-01-26 16:50:00|99.61|98.91|99.62|98.92|99.67|98.97|99.58|98.88|32
1737910500000|2025-01-26 16:55:00|99.63|98.93|99.66|98.96|99.67|98.97|99.63|98.93|16
1737910800000|2025-01-26 17:00:00|99.67|98.97|99.7|99|99.75|99.05|99.57|98.87|44
1737911100000|2025-01-26 17:05:00|99.69|98.99|99.87|99.17|99.87|99.17|99.62|98.92|47
1737911400000|2025-01-26 17:10:00|99.88|99.18|99.78|99.08|99.88|99.18|99.73|99.03|48
1737911700000|2025-01-26 17:15:00|99.77|99.07|99.64|98.94|99.85|99.15|99.56|98.86|80
1737912000000|2025-01-26 17:20:00|99.65|98.95|99.62|98.92|99.66|98.96|99.6|98.9|37
1737912300000|2025-01-26 17:25:00|99.61|98.91|99.51|98.81|99.63|98.93|99.5|98.8|46
1737912600000|2025-01-26 17:30:00|99.5|98.8|99.62|98.92|99.63|98.93|99.44|98.74|62
1737912900000|2025-01-26 17:35:00|99.63|98.93|99.68|98.98|99.69|98.99|99.55|98.85|60
1737913200000|2025-01-26 17:40:00|99.69|98.99|99.8|99.1|99.84|99.14|99.69|98.99|51
1737913500000|2025-01-26 17:45:00|99.81|99.11|99.84|99.14|99.93|99.23|99.78|99.08|69
1737913800000|2025-01-26 17:50:00|99.85|99.15|99.94|99.24|100|99.3|99.85|99.15|35
1737914100000|2025-01-26 17:55:00|99.93|99.23|99.78|99.08|99.93|99.23|99.73|99.03|58
1737914400000|2025-01-26 18:00:00|99.79|99.09|99.85|99.15|99.85|99.15|99.61|98.91|66
1737914700000|2025-01-26 18:05:00|99.84|99.14|100.28|99.58|100.28|99.58|99.82|99.12|72
1737915000000|2025-01-26 18:10:00|100.27|99.57|100.3|99.6|100.3|99.6|100.16|99.46|58
1737915300000|2025-01-26 18:15:00|100.31|99.61|100.3|99.6|100.36|99.66|100.27|99.57|67
1737915600000|2025-01-26 18:20:00|100.31|99.61|100.19|99.49|100.32|99.62|100.14|99.44|80
1737915900000|2025-01-26 18:25:00|100.21|99.51|100.31|99.61|100.32|99.62|100.21|99.51|53
1737916200000|2025-01-26 18:30:00|100.32|99.62|100.24|99.54|100.33|99.63|100.16|99.46|84
1737916500000|2025-01-26 18:35:00|100.21|99.51|100.18|99.48|100.24|99.54|100.15|99.45|45
1737916800000|2025-01-26 18:40:00|100.16|99.46|100.1|99.4|100.18|99.48|100.07|99.37|28
1737917100000|2025-01-26 18:45:00|100.12|99.42|100.02|99.32|100.15|99.45|99.98|99.28|59
1737917400000|2025-01-26 18:50:00|100|99.3|99.96|99.26|100.02|99.32|99.94|99.24|20
1737917700000|2025-01-26 18:55:00|99.98|99.28|99.88|99.18|100|99.3|99.84|99.14|35
1737918000000|2025-01-26 19:00:00|99.91|99.21|99.92|99.22|100.06|99.36|99.91|99.21|54
1737918300000|2025-01-26 19:05:00|99.93|99.23|100.05|99.35|100.05|99.35|99.91|99.21|42
1737918600000|2025-01-26 19:10:00|100.04|99.34|99.91|99.21|100.05|99.35|99.91|99.21|23
1737918900000|2025-01-26 19:15:00|99.92|99.22|99.97|99.27|100|99.3|99.9|99.2|27
1737919200000|2025-01-26 19:20:00|99.96|99.26|99.82|99.12|99.96|99.26|99.78|99.08|49
1737919500000|2025-01-26 19:25:00|99.84|99.14|100.01|99.31|100.02|99.32|99.83|99.13|40
1737919800000|2025-01-26 19:30:00|100|99.3|100.09|99.39|100.1|99.4|99.94|99.24|48
1737920100000|2025-01-26 19:35:00|100.1|99.4|100.31|99.61|100.35|99.65|100.1|99.4|58
1737920400000|2025-01-26 19:40:00|100.32|99.62|100.28|99.58|100.32|99.62|100.25|99.55|35
1737920700000|2025-01-26 19:45:00|100.29|99.59|100.28|99.58|100.36|99.66|100.25|99.55|50
1737921000000|2025-01-26 19:50:00|100.27|99.57|100.35|99.65|100.35|99.65|100.22|99.52|33
1737921300000|2025-01-26 19:55:00|100.34|99.64|100.28|99.58|100.34|99.64|100.25|99.55|29
1737921600000|2025-01-26 20:00:00|100.29|99.59|100.23|99.53|100.3|99.6|100.15|99.45|66
1737921900000|2025-01-26 20:05:00|100.22|99.52|100.09|99.39|100.23|99.53|100.05|99.35|61
1737922200000|2025-01-26 20:10:00|100.1|99.4|100.06|99.36|100.17|99.47|100.06|99.36|35
1737922500000|2025-01-26 20:15:00|100.1|99.4|100.1|99.4|100.11|99.41|99.94|99.24|51
1737922800000|2025-01-26 20:20:00|100.11|99.41|100.22|99.52|100.24|99.54|100.11|99.41|44
1737923100000|2025-01-26 20:25:00|100.2|99.5|100.17|99.47|100.2|99.5|100.1|99.4|40
1737923400000|2025-01-26 20:30:00|100.18|99.48|100.21|99.11|100.23|99.48|99.97|99.11|39
1737923700000|2025-01-26 20:35:00|100.19|99.09|100.22|99.12|100.28|99.18|100.14|99.04|51
1737924000000|2025-01-26 20:40:00|100.21|99.11|100.12|99.02|100.23|99.13|100.11|99.01|32
1737924300000|2025-01-26 20:45:00|100.11|99.01|100.42|98.62|100.5|99.02|100.03|98.62|45
1737924600000|2025-01-26 20:50:00|100.43|98.63|100.13|98.33|100.44|98.64|100.12|98.32|76
1737924900000|2025-01-26 20:55:00|100.14|98.34|99.86|98.06|100.14|98.34|99.77|97.97|88
1737925200000|2025-01-26 21:00:00|99.87|98.07|99.68|97.88|99.89|98.09|99.66|97.86|95
1737925500000|2025-01-26 21:05:00|99.63|97.83|99.65|97.85|99.73|97.93|99.57|97.77|116
1737925800000|2025-01-26 21:10:00|99.64|97.84|99.54|97.74|99.64|97.84|99.5|97.7|74
1737926100000|2025-01-26 21:15:00|99.55|97.75|99.79|97.99|99.81|98.01|99.55|97.75|78
1737926400000|2025-01-26 21:20:00|99.78|97.98|99.95|98.15|100.01|98.21|99.77|97.97|94
1737926700000|2025-01-26 21:25:00|99.96|98.16|99.85|98.05|99.96|98.16|99.78|97.98|72
1737927000000|2025-01-26 21:30:00|99.87|98.07|99.64|97.84|99.9|98.1|99.62|97.82|74
1737927300000|2025-01-26 21:35:00|99.61|97.81|99.63|97.83|99.68|97.88|99.59|97.79|67
1737927600000|2025-01-26 21:40:00|99.62|97.82|99.72|97.92|99.73|97.93|99.62|97.82|63
1737927900000|2025-01-26 21:45:00|99.71|97.91|99.39|97.59|99.71|97.91|99.38|97.58|73
1737928200000|2025-01-26 21:50:00|99.4|97.6|99.32|97.52|99.4|97.6|99.31|97.51|46
1737928500000|2025-01-26 21:55:00|99.33|97.53|99.1|97.3|99.37|97.57|99.1|97.3|66
1737928800000|2025-01-26 22:00:00|99.09|97.29|98.49|97.09|99.09|97.47|98.46|97.06|112
1737929100000|2025-01-26 22:05:00|98.5|97.1|98.23|96.83|98.63|97.23|98.21|96.81|138
1737929400000|2025-01-26 22:10:00|98.24|96.84|98.25|96.85|98.25|96.85|98.12|96.72|104
1737929700000|2025-01-26 22:15:00|98.28|96.88|98.26|96.86|98.29|96.89|97.87|96.47|133
1737930000000|2025-01-26 22:20:00|98.27|96.87|98.01|96.61|98.29|96.89|98.01|96.61|38
1737930300000|2025-01-26 22:25:00|98|96.6|98.1|96.7|98.11|96.71|97.95|96.55|52
1737930600000|2025-01-26 22:30:00|98.11|96.71|98.12|97.42|98.54|97.44|98.09|96.7|99
1737930900000|2025-01-26 22:35:00|98.11|97.41|98.12|97.42|98.19|97.49|98.06|97.36|33
1737931200000|2025-01-26 22:40:00|98.13|97.43|98.36|97.66|98.37|97.67|98.13|97.43|65
1737931500000|2025-01-26 22:45:00|98.35|97.65|98.05|97.35|98.35|97.65|98.04|97.34|43
1737931800000|2025-01-26 22:50:00|98.04|97.34|97.39|96.69|98.04|97.34|97.39|96.69|106
1737932100000|2025-01-26 22:55:00|97.37|96.67|97.55|96.85|97.75|97.05|97.27|96.57|162
1737932400000|2025-01-26 23:00:00|97.52|96.82|97.2|96.5|97.52|96.82|97.12|96.42|209
1737932700000|2025-01-26 23:05:00|97.21|96.51|96.95|96.25|97.27|96.57|96.94|96.24|163
1737933000000|2025-01-26 23:10:00|96.96|96.26|96.67|95.97|97.07|96.37|96.59|95.89|182
1737933300000|2025-01-26 23:15:00|96.68|95.98|96.28|95.58|96.68|95.98|95.75|95.05|367
1737933600000|2025-01-26 23:20:00|96.25|95.55|96.03|95.33|96.25|95.55|95.55|94.85|350
1737933900000|2025-01-26 23:25:00|96.05|95.35|96.25|95.55|96.31|95.61|95.88|95.18|286
1737934200000|2025-01-26 23:30:00|96.23|95.53|95.87|95.17|96.23|95.53|95.78|95.08|264
1737934500000|2025-01-26 23:35:00|95.86|95.16|95.91|95.21|96.07|95.37|95.76|95.06|229
1737934800000|2025-01-26 23:40:00|95.9|95.2|96|95.3|96.1|95.4|95.74|95.04|211
1737935100000|2025-01-26 23:45:00|95.97|95.27|96.14|95.44|96.14|95.44|95.75|95.05|192
1737935400000|2025-01-26 23:50:00|96.13|95.43|95.92|95.22|96.14|95.44|95.81|95.11|200
1737935700000|2025-01-26 23:55:00|95.89|95.19|95.69|94.99|95.9|95.2|95.57|94.87|177
1737849600000|2025-01-26 00:00:00|98|97.3|97.84|97.14|98.04|97.34|97.82|97.12|69
1737849900000|2025-01-26 00:05:00|97.83|97.13|98.07|97.37|98.07|97.37|97.83|97.13|61
1737850200000|2025-01-26 00:10:00|98.03|97.33|97.97|97.27|98.14|97.44|97.91|97.21|63
1737850500000|2025-01-26 00:15:00|97.98|97.28|98.16|97.46|98.16|97.46|97.92|97.22|77
1737850800000|2025-01-26 00:20:00|98.17|97.47|98.23|97.53|98.31|97.61|98.16|97.46|43
1737851100000|2025-01-26 00:25:00|98.24|97.54|98.26|97.56|98.44|97.74|98.24|97.54|72
1737851400000|2025-01-26 00:30:00|98.27|97.57|98.24|97.54|98.34|97.64|98.21|97.51|95
1737851700000|2025-01-26 00:35:00|98.23|97.53|98.41|97.71|98.41|97.71|98.2|97.5|78
1737852000000|2025-01-26 00:40:00|98.42|97.72|98.35|97.65|98.42|97.72|98.26|97.56|63
1737852300000|2025-01-26 00:45:00|98.34|97.64|98.46|97.76|98.47|97.77|98.29|97.59|58
1737852600000|2025-01-26 00:50:00|98.47|97.77|98.4|97.7|98.48|97.78|98.34|97.64|71
1737852900000|2025-01-26 00:55:00|98.39|97.69|98.17|97.47|98.41|97.71|98.17|97.47|79
1737853200000|2025-01-26 01:00:00|98.16|97.46|98.27|97.57|98.28|97.58|98.12|97.42|84
1737853500000|2025-01-26 01:05:00|98.26|97.56|98.27|97.57|98.39|97.69|98.26|97.56|96
1737853800000|2025-01-26 01:10:00|98.28|97.58|98.26|97.56|98.3|97.6|98.16|97.46|48
1737854100000|2025-01-26 01:15:00|98.27|97.57|98.2|97.5|98.27|97.57|98.11|97.41|91
1737854400000|2025-01-26 01:20:00|98.21|97.51|98.26|97.56|98.38|97.68|98.18|97.48|98
1737854700000|2025-01-26 01:25:00|98.27|97.57|98.39|97.69|98.39|97.69|98.27|97.57|61
1737855000000|2025-01-26 01:30:00|98.37|97.67|98.4|97.7|98.4|97.7|98.2|97.5|90
1737855300000|2025-01-26 01:35:00|98.42|97.72|98.34|97.64|98.5|97.8|98.34|97.64|78
1737855600000|2025-01-26 01:40:00|98.33|97.63|98.15|97.45|98.34|97.64|98.15|97.45|64
1737855900000|2025-01-26 01:45:00|98.16|97.46|98.02|97.32|98.18|97.48|97.91|97.21|95
1737856200000|2025-01-26 01:50:00|98.04|97.34|98.11|97.41|98.22|97.52|97.97|97.27|81
1737856500000|2025-01-26 01:55:00|98.13|97.43|98.1|97.4|98.15|97.45|97.95|97.25|82
1737856800000|2025-01-26 02:00:00|98.09|97.39|97.93|97.23|98.09|97.39|97.88|97.18|81
1737857100000|2025-01-26 02:05:00|97.92|97.22|97.8|97.1|98.01|97.31|97.8|97.1|69
1737857400000|2025-01-26 02:10:00|97.81|97.11|97.9|97.2|97.96|97.26|97.8|97.1|59
1737857700000|2025-01-26 02:15:00|97.91|97.21|97.95|97.25|98.05|97.35|97.85|97.15|96
1737858000000|2025-01-26 02:20:00|97.93|97.23|98.03|97.33|98.06|97.36|97.86|97.16|67
1737858300000|2025-01-26 02:25:00|98.04|97.34|98.17|97.47|98.17|97.47|98.03|97.33|49
1737858600000|2025-01-26 02:30:00|98.18|97.48|98.14|97.44|98.24|97.54|98.12|97.42|70
1737858900000|2025-01-26 02:35:00|98.16|97.46|98.05|97.35|98.18|97.48|98.01|97.31|56
1737859200000|2025-01-26 02:40:00|98.06|97.36|97.88|97.18|98.07|97.37|97.88|97.18|49
1737859500000|2025-01-26 02:45:00|97.87|97.17|97.85|97.15|97.95|97.25|97.8|97.1|74
1737859800000|2025-01-26 02:50:00|97.86|97.16|97.84|97.14|97.86|97.16|97.75|97.05|58
1737860100000|2025-01-26 02:55:00|97.85|97.15|98.09|97.39|98.1|97.4|97.83|97.13|85
1737860400000|2025-01-26 03:00:00|98.14|97.44|98.25|97.55|98.28|97.58|98.04|97.34|119
1737860700000|2025-01-26 03:05:00|98.24|97.54|98.24|97.54|98.32|97.62|98.18|97.48|71
1737861000000|2025-01-26 03:10:00|98.25|97.55|98.27|97.57|98.29|97.59|98.18|97.48|70
1737861300000|2025-01-26 03:15:00|98.26|97.56|98.36|97.66|98.39|97.69|98.18|97.48|63
1737861600000|2025-01-26 03:20:00|98.34|97.64|98.46|97.76|98.54|97.84|98.32|97.62|120
1737861900000|2025-01-26 03:25:00|98.47|97.77|98.21|97.51|98.53|97.83|98.18|97.48|115
1737862200000|2025-01-26 03:30:00|98.2|97.5|98.45|97.75|98.6|97.9|98.2|97.5|120
1737862500000|2025-01-26 03:35:00|98.46|97.76|98.71|98.01|98.74|98.04|98.35|97.65|94
1737862800000|2025-01-26 03:40:00|98.7|98|98.8|98.1|98.81|98.11|98.64|97.94|89
1737863100000|2025-01-26 03:45:00|98.81|98.11|98.78|98.08|99|98.3|98.78|98.08|145
1737863400000|2025-01-26 03:50:00|98.79|98.09|98.8|98.1|98.96|98.26|98.76|98.06|88
1737863700000|2025-01-26 03:55:00|98.83|98.13|98.7|98|98.83|98.13|98.67|97.97|97
1737864000000|2025-01-26 04:00:00|98.69|97.99|98.54|97.84|98.73|98.03|98.5|97.8|111
1737864300000|2025-01-26 04:05:00|98.56|97.86|98.75|98.05|98.76|98.06|98.55|97.85|65
1737864600000|2025-01-26 04:10:00|98.74|98.04|98.61|97.91|98.78|98.08|98.6|97.9|101
1737864900000|2025-01-26 04:15:00|98.62|97.92|98.72|98.02|98.73|98.03|98.57|97.87|64
1737865200000|2025-01-26 04:20:00|98.75|98.05|98.88|98.18|98.98|98.28|98.74|98.04|68
1737865500000|2025-01-26 04:25:00|98.86|98.16|99|98.3|99.08|98.38|98.86|98.16|89
1737865800000|2025-01-26 04:30:00|98.99|98.29|98.89|98.19|99|98.3|98.8|98.1|96
1737866100000|2025-01-26 04:35:00|98.91|98.21|98.85|98.15|98.96|98.26|98.8|98.1|69
1737866400000|2025-01-26 04:40:00|98.86|98.16|98.76|98.06|99.04|98.34|98.75|98.05|120
1737866700000|2025-01-26 04:45:00|98.75|98.05|98.74|98.04|98.84|98.14|98.59|97.89|102
1737867000000|2025-01-26 04:50:00|98.72|98.02|98.71|98.01|98.74|98.04|98.56|97.86|92
1737867300000|2025-01-26 04:55:00|98.72|98.02|98.74|98.04|98.96|98.26|98.71|98.01|91
1737867600000|2025-01-26 05:00:00|98.75|98.05|98.65|97.95|98.8|98.1|98.51|97.81|113
1737867900000|2025-01-26 05:05:00|98.62|97.92|98.68|97.98|98.77|98.07|98.62|97.92|82
1737868200000|2025-01-26 05:10:00|98.66|97.96|98.76|98.06|98.77|98.07|98.62|97.92|56
1737868500000|2025-01-26 05:15:00|98.75|98.05|98.79|98.09|98.83|98.13|98.73|98.03|73
1737868800000|2025-01-26 05:20:00|98.78|98.08|98.77|98.07|98.79|98.09|98.71|98.01|72
1737869100000|2025-01-26 05:25:00|98.78|98.08|98.83|98.13|98.86|98.16|98.76|98.06|48
1737869400000|2025-01-26 05:30:00|98.84|98.14|98.8|98.1|98.88|98.18|98.71|98.01|64
1737869700000|2025-01-26 05:35:00|98.81|98.11|98.88|98.18|98.92|98.22|98.8|98.1|59
1737870000000|2025-01-26 05:40:00|98.89|98.19|98.98|98.28|98.98|98.28|98.87|98.17|75
1737870300000|2025-01-26 05:45:00|98.97|98.27|99.2|98.5|99.26|98.56|98.97|98.27|96
1737870600000|2025-01-26 05:50:00|99.21|98.51|99.03|98.33|99.25|98.55|99.03|98.33|78
1737870900000|2025-01-26 05:55:00|99.02|98.32|99.07|98.37|99.09|98.39|98.97|98.27|92
1737871200000|2025-01-26 06:00:00|99.06|98.36|98.9|98.2|99.1|98.4|98.87|98.17|71
1737871500000|2025-01-26 06:05:00|98.87|98.17|99.11|98.41|99.15|98.45|98.85|98.15|103
1737871800000|2025-01-26 06:10:00|99.1|98.4|99.03|98.33|99.14|98.44|98.98|98.28|60
1737872100000|2025-01-26 06:15:00|99.04|98.34|98.94|98.24|99.09|98.39|98.91|98.21|90
1737872400000|2025-01-26 06:20:00|98.92|98.22|99|98.3|99.07|98.37|98.89|98.19|75
1737872700000|2025-01-26 06:25:00|99.01|98.31|98.93|98.23|99.08|98.38|98.88|98.18|81
1737873000000|2025-01-26 06:30:00|98.9|98.2|98.96|98.26|99.02|98.32|98.9|98.2|86
1737873300000|2025-01-26 06:35:00|98.97|98.27|99.09|98.39|99.12|98.42|98.96|98.26|63
1737873600000|2025-01-26 06:40:00|99.08|98.38|99.01|98.31|99.12|98.42|98.97|98.27|76
1737873900000|2025-01-26 06:45:00|99.02|98.32|99.01|98.31|99.08|98.38|98.97|98.27|50
1737874200000|2025-01-26 06:50:00|99.02|98.32|98.96|98.26|99.04|98.34|98.87|98.17|61
1737874500000|2025-01-26 06:55:00|98.95|98.25|99.03|98.33|99.07|98.37|98.92|98.22|88
1737874800000|2025-01-26 07:00:00|99.02|98.32|99.19|98.49|99.23|98.53|99.02|98.32|91
1737875100000|2025-01-26 07:05:00|99.2|98.5|99.36|98.66|99.37|98.67|99.16|98.46|84
1737875400000|2025-01-26 07:10:00|99.37|98.67|99.3|98.6|99.39|98.69|99.3|98.6|51
1737875700000|2025-01-26 07:15:00|99.31|98.61|99.39|98.69|99.39|98.69|99.29|98.59|53
1737876000000|2025-01-26 07:20:00|99.38|98.68|99.45|98.75|99.45|98.75|99.33|98.63|42
1737876300000|2025-01-26 07:25:00|99.48|98.78|99.28|98.58|99.63|98.93|99.25|98.55|71
1737876600000|2025-01-26 07:30:00|99.27|98.57|99.21|98.51|99.34|98.64|99.13|98.43|65
1737876900000|2025-01-26 07:35:00|99.27|98.57|99.29|98.59|99.29|98.59|99.18|98.48|85
1737877200000|2025-01-26 07:40:00|99.28|98.58|99.46|98.76|99.46|98.76|99.28|98.58|99
1737877500000|2025-01-26 07:45:00|99.44|98.74|99.32|98.62|99.51|98.81|99.32|98.62|54
1737877800000|2025-01-26 07:50:00|99.31|98.61|99.45|98.75|99.45|98.75|99.28|98.58|54
1737878100000|2025-01-26 07:55:00|99.46|98.76|99.6|98.9|99.6|98.9|99.46|98.76|33
1737878400000|2025-01-26 08:00:00|99.61|98.91|99.58|98.88|99.73|99.03|99.46|98.76|94
1737878700000|2025-01-26 08:05:00|99.57|98.87|99.7|99|99.76|99.06|99.57|98.87|80
1737879000000|2025-01-26 08:10:00|99.69|98.99|99.73|99.03|99.78|99.08|99.65|98.95|75
1737879300000|2025-01-26 08:15:00|99.74|99.04|99.56|98.86|99.8|99.1|99.56|98.86|86
1737879600000|2025-01-26 08:20:00|99.55|98.85|99.52|98.82|99.56|98.86|99.37|98.67|96
1737879900000|2025-01-26 08:25:00|99.53|98.83|99.33|98.63|99.55|98.85|99.33|98.63|62
1737880200000|2025-01-26 08:30:00|99.31|98.61|99.23|98.53|99.51|98.81|99.23|98.53|118
1737880500000|2025-01-26 08:35:00|99.24|98.54|99.31|98.61|99.58|98.88|99.24|98.54|152
1737880800000|2025-01-26 08:40:00|99.33|98.63|99.33|98.63|99.41|98.71|99.22|98.52|111
1737881100000|2025-01-26 08:45:00|99.31|98.61|99.63|98.93|99.63|98.93|99.27|98.57|113
1737881400000|2025-01-26 08:50:00|99.66|98.96|99.66|98.96|99.73|99.03|99.55|98.85|101
1737881700000|2025-01-26 08:55:00|99.64|98.94|99.66|98.96|99.66|98.96|99.55|98.85|83
1737882000000|2025-01-26 09:00:00|99.65|98.95|99.58|98.88|99.66|98.96|99.54|98.84|101
1737882300000|2025-01-26 09:05:00|99.57|98.87|99.64|98.94|99.66|98.96|99.46|98.76|78
1737882600000|2025-01-26 09:10:00|99.62|98.92|99.51|98.81|99.66|98.96|99.48|98.78|98
1737882900000|2025-01-26 09:15:00|99.52|98.82|99.53|98.83|99.64|98.94|99.49|98.79|69
1737883200000|2025-01-26 09:20:00|99.49|98.79|99.14|98.44|99.49|98.79|99.1|98.4|85
1737883500000|2025-01-26 09:25:00|99.12|98.42|98.96|98.26|99.15|98.45|98.93|98.23|121
1737883800000|2025-01-26 09:30:00|98.97|98.27|98.68|97.98|98.99|98.29|98.64|97.94|155
1737884100000|2025-01-26 09:35:00|98.66|97.96|98.6|97.9|98.69|97.99|98.6|97.9|99
1737884400000|2025-01-26 09:40:00|98.49|97.79|98.6|97.9|98.63|97.93|98.39|97.69|102
1737884700000|2025-01-26 09:45:00|98.58|97.88|98.57|97.87|98.61|97.91|98.46|97.76|90
1737885000000|2025-01-26 09:50:00|98.58|97.88|98.42|97.72|98.58|97.88|98.32|97.62|105
1737885300000|2025-01-26 09:55:00|98.41|97.71|98.61|97.91|98.61|97.91|98.29|97.59|99
1737885600000|2025-01-26 10:00:00|98.6|97.9|98.68|97.98|98.7|98|98.5|97.8|98
1737885900000|2025-01-26 10:05:00|98.69|97.99|98.78|98.08|98.81|98.11|98.69|97.99|85
1737886200000|2025-01-26 10:10:00|98.79|98.09|98.7|98|98.79|98.09|98.62|97.92|85
1737886500000|2025-01-26 10:15:00|98.71|98.01|98.61|97.91|98.77|98.07|98.52|97.82|55
1737886800000|2025-01-26 10:20:00|98.6|97.9|98.65|97.95|98.65|97.95|98.44|97.74|72
1737887100000|2025-01-26 10:25:00|98.64|97.94|98.6|97.9|98.64|97.94|98.55|97.85|45
1737887400000|2025-01-26 10:30:00|98.59|97.89|98.6|97.9|98.68|97.98|98.51|97.81|73
1737887700000|2025-01-26 10:35:00|98.59|97.89|98.46|97.76|98.65|97.95|98.42|97.72|76
1737888000000|2025-01-26 10:40:00|98.45|97.75|98.35|97.65|98.48|97.78|98.35|97.65|89
1737888300000|2025-01-26 10:45:00|98.31|97.61|98.5|97.8|98.51|97.81|98.31|97.61|82
1737888600000|2025-01-26 10:50:00|98.51|97.81|98.72|98.02|98.72|98.02|98.47|97.77|66
1737888900000|2025-01-26 10:55:00|98.71|98.01|99.04|98.34|99.06|98.36|98.69|97.99|64
1737889200000|2025-01-26 11:00:00|99.05|98.35|98.96|98.26|99.09|98.39|98.92|98.22|82
1737889500000|2025-01-26 11:05:00|98.97|98.27|98.94|98.24|98.99|98.29|98.86|98.16|73
1737889800000|2025-01-26 11:10:00|98.93|98.23|99.1|98.4|99.13|98.43|98.93|98.23|75
1737890100000|2025-01-26 11:15:00|99.11|98.41|99.17|98.47|99.21|98.51|99.04|98.34|101
1737890400000|2025-01-26 11:20:00|99.16|98.46|99.08|98.38|99.28|98.58|99.05|98.35|114
1737890700000|2025-01-26 11:25:00|99.1|98.4|99.12|98.42|99.13|98.43|98.95|98.25|73
1737891000000|2025-01-26 11:30:00|99.13|98.43|99.15|98.45|99.21|98.51|98.99|98.29|83
1737891300000|2025-01-26 11:35:00|99.13|98.43|99.21|98.51|99.22|98.52|99.08|98.38|71
1737891600000|2025-01-26 11:40:00|99.19|98.49|99.06|98.36|99.21|98.51|99|98.3|54
1737891900000|2025-01-26 11:45:00|99.05|98.35|98.94|98.24|99.12|98.42|98.9|98.2|75
1737892200000|2025-01-26 11:50:00|98.93|98.23|98.97|98.27|99.02|98.32|98.9|98.2|83
1737892500000|2025-01-26 11:55:00|98.99|98.29|98.98|98.28|99.14|98.44|98.97|98.27|71
1737892800000|2025-01-26 12:00:00|98.97|98.27|99.04|98.34|99.07|98.37|98.93|98.23|76
1737893100000|2025-01-26 12:05:00|99.06|98.36|98.87|98.17|99.06|98.36|98.8|98.1|78
1737893400000|2025-01-26 12:10:00|98.88|98.18|98.87|98.17|98.91|98.21|98.78|98.08|69
1737893700000|2025-01-26 12:15:00|98.86|98.16|99.01|98.31|99.02|98.32|98.84|98.14|65
1737894000000|2025-01-26 12:20:00|99.02|98.32|99.05|98.35|99.13|98.43|98.97|98.27|52
1737894300000|2025-01-26 12:25:00|99.04|98.34|99.17|98.47|99.17|98.47|99|98.3|46
1737894600000|2025-01-26 12:30:00|99.18|98.48|99.03|98.33|99.19|98.49|99.03|98.33|80
1737894900000|2025-01-26 12:35:00|99.04|98.34|99.05|98.35|99.2|98.5|99.04|98.34|72
1737895200000|2025-01-26 12:40:00|99.07|98.37|99.09|98.39|99.1|98.4|98.92|98.22|78
1737895500000|2025-01-26 12:45:00|99.13|98.43|99.05|98.35|99.13|98.43|99.01|98.31|61
1737895800000|2025-01-26 12:50:00|99.06|98.36|99.19|98.49|99.21|98.51|99.06|98.36|51
1737896100000|2025-01-26 12:55:00|99.2|98.5|99.44|98.74|99.44|98.74|99.2|98.5|50
1737896400000|2025-01-26 13:00:00|99.43|98.73|99.59|98.89|99.6|98.9|99.42|98.72|76
1737896700000|2025-01-26 13:05:00|99.58|98.88|99.49|98.79|99.63|98.93|99.47|98.77|94
1737897000000|2025-01-26 13:10:00|99.52|98.82|99.7|99|99.75|99.05|99.43|98.73|133
1737897300000|2025-01-26 13:15:00|99.71|99.01|99.61|98.91|99.82|99.12|99.6|98.9|148
1737897600000|2025-01-26 13:20:00|99.6|98.9|99.43|98.73|99.62|98.92|99.4|98.7|140
1737897900000|2025-01-26 13:25:00|99.42|98.72|99.45|98.75|99.56|98.86|99.39|98.69|97
1737898200000|2025-01-26 13:30:00|99.47|98.77|99.36|98.66|99.49|98.79|99.3|98.6|99
1737898500000|2025-01-26 13:35:00|99.37|98.67|99.4|98.7|99.49|98.79|99.33|98.63|88
1737898800000|2025-01-26 13:40:00|99.39|98.69|99.38|98.68|99.42|98.72|99.31|98.61|64
1737899100000|2025-01-26 13:45:00|99.37|98.67|99.18|98.48|99.38|98.68|99.18|98.48|97
1737899400000|2025-01-26 13:50:00|99.19|98.49|99.27|98.57|99.3|98.6|99.17|98.47|83
1737899700000|2025-01-26 13:55:00|99.28|98.58|99.39|98.69|99.47|98.77|99.28|98.58|123
1737900000000|2025-01-26 14:00:00|99.38|98.68|99.19|98.49|99.38|98.68|99.16|98.46|99
1737900300000|2025-01-26 14:05:00|99.2|98.5|99.25|98.55|99.33|98.63|99.11|98.41|157
1737900600000|2025-01-26 14:10:00|99.24|98.54|99.12|98.42|99.24|98.54|99.09|98.39|77
1737900900000|2025-01-26 14:15:00|99.15|98.45|99.24|98.54|99.28|98.58|99.13|98.43|122
1737901200000|2025-01-26 14:20:00|99.23|98.53|99.23|98.53|99.28|98.58|99.03|98.33|110
1737901500000|2025-01-26 14:25:00|99.22|98.52|99.28|98.58|99.29|98.59|99.17|98.47|57
1737901800000|2025-01-26 14:30:00|99.26|98.56|99.5|98.8|99.56|98.86|99.26|98.56|92
1737902100000|2025-01-26 14:35:00|99.51|98.81|99.6|98.9|99.6|98.9|99.46|98.76|72
1737902400000|2025-01-26 14:40:00|99.58|98.88|99.52|98.82|99.66|98.96|99.52|98.82|63
1737902700000|2025-01-26 14:45:00|99.49|98.79|99.43|98.73|99.55|98.85|99.39|98.69|65
1737903000000|2025-01-26 14:50:00|99.42|98.72|99.47|98.77|99.55|98.85|99.4|98.7|59
1737903300000|2025-01-26 14:55:00|99.46|98.76|99.5|98.8|99.53|98.83|99.4|98.7|63
1737903600000|2025-01-26 15:00:00|99.52|98.82|99.52|98.82|99.55|98.85|99.41|98.71|67
1737903900000|2025-01-26 15:05:00|99.53|98.83|99.47|98.77|99.65|98.95|99.45|98.75|46
1737904200000|2025-01-26 15:10:00|99.48|98.78|99.52|98.82|99.55|98.85|99.47|98.77|28
1737904500000|2025-01-26 15:15:00|99.51|98.81|99.62|98.92|99.68|98.98|99.51|98.81|44
1737904800000|2025-01-26 15:20:00|99.63|98.93|99.59|98.89|99.63|98.93|99.51|98.81|50
1737905100000|2025-01-26 15:25:00|99.6|98.9|99.5|98.8|99.6|98.9|99.5|98.8|38
1737905400000|2025-01-26 15:30:00|99.48|98.78|99.62|98.92|99.75|99.05|99.48|98.78|76
1737905700000|2025-01-26 15:35:00|99.63|98.93|99.62|98.92|99.66|98.96|99.55|98.85|65
1737906000000|2025-01-26 15:40:00|99.63|98.93|99.6|98.9|99.65|98.95|99.52|98.82|60
1737906300000|2025-01-26 15:45:00|99.59|98.89|99.52|98.82|99.61|98.91|99.5|98.8|47
1737906600000|2025-01-26 15:50:00|99.53|98.83|99.73|99.03|99.73|99.03|99.51|98.81|65
1737906900000|2025-01-26 15:55:00|99.72|99.02|99.6|98.9|99.72|99.02|99.54|98.84|67
1737907200000|2025-01-26 16:00:00|99.59|98.89|99.45|98.75|99.71|99.01|99.45|98.75|52
1737907500000|2025-01-26 16:05:00|99.46|98.76|99.52|98.82|99.58|98.88|99.4|98.7|69
1737907800000|2025-01-26 16:10:00|99.51|98.81|99.18|98.48|99.51|98.81|99.17|98.47|43
1737908100000|2025-01-26 16:15:00|99.17|98.47|99.33|98.63|99.34|98.64|99.17|98.47|61
1737908400000|2025-01-26 16:20:00|99.31|98.61|99.31|98.61|99.43|98.73|99.27|98.57|47
1737908700000|2025-01-26 16:25:00|99.32|98.62|99.44|98.74|99.44|98.74|99.23|98.53|52
1737909000000|2025-01-26 16:30:00|99.45|98.75|99.5|98.8|99.64|98.94|99.44|98.74|48
1737909300000|2025-01-26 16:35:00|99.47|98.77|99.47|98.77|99.54|98.84|99.41|98.71|53
1737909600000|2025-01-26 16:40:00|99.48|98.78|99.51|98.81|99.52|98.82|99.48|98.78|25
1737909900000|2025-01-26 16:45:00|99.52|98.82|99.6|98.9|99.6|98.9|99.43|98.73|39
1737910200000|2025-01-26 16:50:00|99.61|98.91|99.62|98.92|99.67|98.97|99.58|98.88|32
1737910500000|2025-01-26 16:55:00|99.63|98.93|99.66|98.96|99.67|98.97|99.63|98.93|16
1737910800000|2025-01-26 17:00:00|99.67|98.97|99.7|99|99.75|99.05|99.57|98.87|44
1737911100000|2025-01-26 17:05:00|99.69|98.99|99.87|99.17|99.87|99.17|99.62|98.92|47
1737911400000|2025-01-26 17:10:00|99.88|99.18|99.78|99.08|99.88|99.18|99.73|99.03|48
1737911700000|2025-01-26 17:15:00|99.77|99.07|99.64|98.94|99.85|99.15|99.56|98.86|80
1737912000000|2025-01-26 17:20:00|99.65|98.95|99.62|98.92|99.66|98.96|99.6|98.9|37
1737912300000|2025-01-26 17:25:00|99.61|98.91|99.51|98.81|99.63|98.93|99.5|98.8|46
1737912600000|2025-01-26 17:30:00|99.5|98.8|99.62|98.92|99.63|98.93|99.44|98.74|62
1737912900000|2025-01-26 17:35:00|99.63|98.93|99.68|98.98|99.69|98.99|99.55|98.85|60
1737913200000|2025-01-26 17:40:00|99.69|98.99|99.8|99.1|99.84|99.14|99.69|98.99|51
1737913500000|2025-01-26 17:45:00|99.81|99.11|99.84|99.14|99.93|99.23|99.78|99.08|69
1737913800000|2025-01-26 17:50:00|99.85|99.15|99.94|99.24|100|99.3|99.85|99.15|35
1737914100000|2025-01-26 17:55:00|99.93|99.23|99.78|99.08|99.93|99.23|99.73|99.03|58
1737914400000|2025-01-26 18:00:00|99.79|99.09|99.85|99.15|99.85|99.15|99.61|98.91|66
1737914700000|2025-01-26 18:05:00|99.84|99.14|100.28|99.58|100.28|99.58|99.82|99.12|72
1737915000000|2025-01-26 18:10:00|100.27|99.57|100.3|99.6|100.3|99.6|100.16|99.46|58
1737915300000|2025-01-26 18:15:00|100.31|99.61|100.3|99.6|100.36|99.66|100.27|99.57|67
1737915600000|2025-01-26 18:20:00|100.31|99.61|100.19|99.49|100.32|99.62|100.14|99.44|80
1737915900000|2025-01-26 18:25:00|100.21|99.51|100.31|99.61|100.32|99.62|100.21|99.51|53
1737916200000|2025-01-26 18:30:00|100.32|99.62|100.24|99.54|100.33|99.63|100.16|99.46|84
1737916500000|2025-01-26 18:35:00|100.21|99.51|100.18|99.48|100.24|99.54|100.15|99.45|45
1737916800000|2025-01-26 18:40:00|100.16|99.46|100.1|99.4|100.18|99.48|100.07|99.37|28
1737917100000|2025-01-26 18:45:00|100.12|99.42|100.02|99.32|100.15|99.45|99.98|99.28|59
1737917400000|2025-01-26 18:50:00|100|99.3|99.96|99.26|100.02|99.32|99.94|99.24|20
1737917700000|2025-01-26 18:55:00|99.98|99.28|99.88|99.18|100|99.3|99.84|99.14|35
1737918000000|2025-01-26 19:00:00|99.91|99.21|99.92|99.22|100.06|99.36|99.91|99.21|54
1737918300000|2025-01-26 19:05:00|99.93|99.23|100.05|99.35|100.05|99.35|99.91|99.21|42
1737918600000|2025-01-26 19:10:00|100.04|99.34|99.91|99.21|100.05|99.35|99.91|99.21|23
1737918900000|2025-01-26 19:15:00|99.92|99.22|99.97|99.27|100|99.3|99.9|99.2|27
1737919200000|2025-01-26 19:20:00|99.96|99.26|99.82|99.12|99.96|99.26|99.78|99.08|49
1737919500000|2025-01-26 19:25:00|99.84|99.14|100.01|99.31|100.02|99.32|99.83|99.13|40
1737919800000|2025-01-26 19:30:00|100|99.3|100.09|99.39|100.1|99.4|99.94|99.24|48
1737920100000|2025-01-26 19:35:00|100.1|99.4|100.31|99.61|100.35|99.65|100.1|99.4|58
1737920400000|2025-01-26 19:40:00|100.32|99.62|100.28|99.58|100.32|99.62|100.25|99.55|35
1737920700000|2025-01-26 19:45:00|100.29|99.59|100.28|99.58|100.36|99.66|100.25|99.55|50
1737921000000|2025-01-26 19:50:00|100.27|99.57|100.35|99.65|100.35|99.65|100.22|99.52|33
1737921300000|2025-01-26 19:55:00|100.34|99.64|100.28|99.58|100.34|99.64|100.25|99.55|29
1737921600000|2025-01-26 20:00:00|100.29|99.59|100.23|99.53|100.3|99.6|100.15|99.45|66
1737921900000|2025-01-26 20:05:00|100.22|99.52|100.09|99.39|100.23|99.53|100.05|99.35|61
1737922200000|2025-01-26 20:10:00|100.1|99.4|100.06|99.36|100.17|99.47|100.06|99.36|35
1737922500000|2025-01-26 20:15:00|100.1|99.4|100.1|99.4|100.11|99.41|99.94|99.24|51
1737922800000|2025-01-26 20:20:00|100.11|99.41|100.22|99.52|100.24|99.54|100.11|99.41|44
1737923100000|2025-01-26 20:25:00|100.2|99.5|100.17|99.47|100.2|99.5|100.1|99.4|40
1737923400000|2025-01-26 20:30:00|100.18|99.48|100.21|99.11|100.23|99.48|99.97|99.11|39
1737923700000|2025-01-26 20:35:00|100.19|99.09|100.22|99.12|100.28|99.18|100.14|99.04|51
1737924000000|2025-01-26 20:40:00|100.21|99.11|100.12|99.02|100.23|99.13|100.11|99.01|32
1737924300000|2025-01-26 20:45:00|100.11|99.01|100.42|98.62|100.5|99.02|100.03|98.62|45
1737924600000|2025-01-26 20:50:00|100.43|98.63|100.13|98.33|100.44|98.64|100.12|98.32|76
1737924900000|2025-01-26 20:55:00|100.14|98.34|99.86|98.06|100.14|98.34|99.77|97.97|88
1737925200000|2025-01-26 21:00:00|99.87|98.07|99.68|97.88|99.89|98.09|99.66|97.86|95
1737925500000|2025-01-26 21:05:00|99.63|97.83|99.65|97.85|99.73|97.93|99.57|97.77|116
1737925800000|2025-01-26 21:10:00|99.64|97.84|99.54|97.74|99.64|97.84|99.5|97.7|74
1737926100000|2025-01-26 21:15:00|99.55|97.75|99.79|97.99|99.81|98.01|99.55|97.75|78
1737926400000|2025-01-26 21:20:00|99.78|97.98|99.95|98.15|100.01|98.21|99.77|97.97|94
1737926700000|2025-01-26 21:25:00|99.96|98.16|99.85|98.05|99.96|98.16|99.78|97.98|72
1737927000000|2025-01-26 21:30:00|99.87|98.07|99.64|97.84|99.9|98.1|99.62|97.82|74
1737927300000|2025-01-26 21:35:00|99.61|97.81|99.63|97.83|99.68|97.88|99.59|97.79|67
1737927600000|2025-01-26 21:40:00|99.62|97.82|99.72|97.92|99.73|97.93|99.62|97.82|63
1737927900000|2025-01-26 21:45:00|99.71|97.91|99.39|97.59|99.71|97.91|99.38|97.58|73
1737928200000|2025-01-26 21:50:00|99.4|97.6|99.32|97.52|99.4|97.6|99.31|97.51|46
1737928500000|2025-01-26 21:55:00|99.33|97.53|99.1|97.3|99.37|97.57|99.1|97.3|66
1737928800000|2025-01-26 22:00:00|99.09|97.29|98.49|97.09|99.09|97.47|98.46|97.06|112
1737929100000|2025-01-26 22:05:00|98.5|97.1|98.23|96.83|98.63|97.23|98.21|96.81|138
1737929400000|2025-01-26 22:10:00|98.24|96.84|98.25|96.85|98.25|96.85|98.12|96.72|104
1737929700000|2025-01-26 22:15:00|98.28|96.88|98.26|96.86|98.29|96.89|97.87|96.47|133
1737930000000|2025-01-26 22:20:00|98.27|96.87|98.01|96.61|98.29|96.89|98.01|96.61|38
1737930300000|2025-01-26 22:25:00|98|96.6|98.1|96.7|98.11|96.71|97.95|96.55|52
1737930600000|2025-01-26 22:30:00|98.11|96.71|98.12|97.42|98.54|97.44|98.09|96.7|99
1737930900000|2025-01-26 22:35:00|98.11|97.41|98.12|97.42|98.19|97.49|98.06|97.36|33
1737931200000|2025-01-26 22:40:00|98.13|97.43|98.36|97.66|98.37|97.67|98.13|97.43|65
1737931500000|2025-01-26 22:45:00|98.35|97.65|98.05|97.35|98.35|97.65|98.04|97.34|43
1737931800000|2025-01-26 22:50:00|98.04|97.34|97.39|96.69|98.04|97.34|97.39|96.69|106
1737932100000|2025-01-26 22:55:00|97.37|96.67|97.55|96.85|97.75|97.05|97.27|96.57|162
1737932400000|2025-01-26 23:00:00|97.52|96.82|97.2|96.5|97.52|96.82|97.12|96.42|209
1737932700000|2025-01-26 23:05:00|97.21|96.51|96.95|96.25|97.27|96.57|96.94|96.24|163
1737933000000|2025-01-26 23:10:00|96.96|96.26|96.67|95.97|97.07|96.37|96.59|95.89|182
1737933300000|2025-01-26 23:15:00|96.68|95.98|96.28|95.58|96.68|95.98|95.75|95.05|367
1737933600000|2025-01-26 23:20:00|96.25|95.55|96.03|95.33|96.25|95.55|95.55|94.85|350
1737933900000|2025-01-26 23:25:00|96.05|95.35|96.25|95.55|96.31|95.61|95.88|95.18|286
1737934200000|2025-01-26 23:30:00|96.23|95.53|95.87|95.17|96.23|95.53|95.78|95.08|264
1737934500000|2025-01-26 23:35:00|95.86|95.16|95.91|95.21|96.07|95.37|95.76|95.06|229
1737934800000|2025-01-26 23:40:00|95.9|95.2|96|95.3|96.1|95.4|95.74|95.04|211
1737935100000|2025-01-26 23:45:00|95.97|95.27|96.14|95.44|96.14|95.44|95.75|95.05|192
1737935400000|2025-01-26 23:50:00|96.13|95.43|95.92|95.22|96.14|95.44|95.81|95.11|200
1737935700000|2025-01-26 23:55:00|95.89|95.19|95.69|94.99|95.9|95.2|95.57|94.87|177
1737936000000|2025-01-27 00:00:00|95.58|94.88|95.3|94.6|95.59|94.89|94.16|93.46|342
1737936300000|2025-01-27 00:05:00|95.31|94.61|95.91|95.21|96.06|95.36|95.31|94.61|267
1737936600000|2025-01-27 00:10:00|95.95|95.25|95.76|95.06|96.25|95.55|95.73|95.03|235
1737936900000|2025-01-27 00:15:00|95.75|95.05|95.13|94.43|95.85|95.15|95.13|94.43|275
1737937200000|2025-01-27 00:20:00|95.14|94.44|94.86|94.16|95.36|94.66|94.85|94.15|243
1737937500000|2025-01-27 00:25:00|94.87|94.17|95.15|94.45|95.32|94.62|94.87|94.17|230
1737937800000|2025-01-27 00:30:00|95.16|94.46|94.88|94.18|95.16|94.46|94.45|93.75|294
1737938100000|2025-01-27 00:35:00|94.87|94.17|94.97|94.27|95.1|94.4|94.65|93.95|279
1737938400000|2025-01-27 00:40:00|94.85|94.15|94.74|94.04|95.07|94.37|94.7|94|263
1737938700000|2025-01-27 00:45:00|94.86|94.16|94.72|94.02|95.02|94.32|94.46|93.76|283
1737939000000|2025-01-27 00:50:00|94.71|94.01|94.55|93.85|94.71|94.01|94.23|93.53|297
1737939300000|2025-01-27 00:55:00|94.54|93.84|94.29|93.59|94.62|93.92|94.27|93.57|252
1737939600000|2025-01-27 01:00:00|94.32|93.62|94.58|93.88|94.67|93.97|94.04|93.34|280
1737939900000|2025-01-27 01:05:00|94.59|93.89|94.24|93.54|94.75|94.05|93.86|93.16|292
1737940200000|2025-01-27 01:10:00|94.22|93.52|92.97|92.27|94.27|93.57|92.97|92.27|404
1737940500000|2025-01-27 01:15:00|92.96|92.26|93.21|92.51|93.71|93.01|92.86|92.16|594
1737940800000|2025-01-27 01:20:00|93.22|92.52|93.79|93.09|93.79|93.09|93.11|92.41|299
1737941100000|2025-01-27 01:25:00|93.78|93.08|93.2|92.5|93.82|93.12|93.15|92.45|222
1737941400000|2025-01-27 01:30:00|93.19|92.49|93.18|92.48|93.25|92.55|93|92.3|266
1737941700000|2025-01-27 01:35:00|93.2|92.5|93.78|93.08|93.78|93.08|93.11|92.41|236
1737942000000|2025-01-27 01:40:00|93.79|93.09|93.38|92.68|93.96|93.26|93.37|92.67|225
1737942300000|2025-01-27 01:45:00|93.39|92.69|93.85|93.15|93.85|93.15|93.34|92.64|266
1737942600000|2025-01-27 01:50:00|93.83|93.13|93.6|92.9|93.97|93.27|93.59|92.89|231
1737942900000|2025-01-27 01:55:00|93.59|92.89|93.09|92.39|93.61|92.91|93.09|92.39|200
1737943200000|2025-01-27 02:00:00|93.04|92.34|92.7|92|93.06|92.36|92.03|91.33|380
1737943500000|2025-01-27 02:05:00|92.71|92.01|92.65|91.95|93.12|92.42|92.47|91.77|299
1737943800000|2025-01-27 02:10:00|92.63|91.93|93.09|92.39|93.15|92.45|92.54|91.84|246
1737944100000|2025-01-27 02:15:00|93.07|92.37|92.65|91.95|93.26|92.56|92.62|91.92|203
1737944400000|2025-01-27 02:20:00|92.63|91.93|92.98|92.28|93.14|92.44|92.6|91.9|196
1737944700000|2025-01-27 02:25:00|92.96|92.26|92.68|91.98|93.04|92.34|92.66|91.96|174
1737945000000|2025-01-27 02:30:00|92.67|91.97|92.26|91.56|92.75|92.05|92.11|91.41|263
1737945300000|2025-01-27 02:35:00|92.28|91.58|92.23|91.53|92.5|91.8|92.11|91.41|272
1737945600000|2025-01-27 02:40:00|92.22|91.52|92.44|91.74|92.68|91.98|92.18|91.48|263
1737945900000|2025-01-27 02:45:00|92.43|91.73|92.21|91.51|92.46|91.76|92.09|91.39|247
1737946200000|2025-01-27 02:50:00|92.2|91.5|92.41|91.71|92.48|91.78|92.01|91.31|228
1737946500000|2025-01-27 02:55:00|92.4|91.7|92.13|91.43|92.4|91.7|92.01|91.31|210
1737946800000|2025-01-27 03:00:00|92.14|91.44|92.57|91.87|92.57|91.87|91.9|91.2|299
1737947100000|2025-01-27 03:05:00|92.58|91.88|92.72|92.02|92.72|92.02|92.38|91.68|198
1737947400000|2025-01-27 03:10:00|92.7|92|93.15|92.45|93.15|92.45|92.66|91.96|135
1737947700000|2025-01-27 03:15:00|93.14|92.44|93.44|92.74|93.44|92.74|93.03|92.33|126
1737948000000|2025-01-27 03:20:00|93.46|92.76|93.62|92.92|93.71|93.01|93.41|92.71|131
1737948300000|2025-01-27 03:25:00|93.63|92.93|93.49|92.79|93.64|92.94|93.35|92.65|105
1737948600000|2025-01-27 03:30:00|93.48|92.78|93.2|92.5|93.48|92.78|93.12|92.42|153
1737948900000|2025-01-27 03:35:00|93.18|92.48|93.23|92.53|93.24|92.54|93.12|92.42|118
1737949200000|2025-01-27 03:40:00|93.19|92.49|93.31|92.61|93.31|92.61|93.09|92.39|144
1737949500000|2025-01-27 03:45:00|93.32|92.62|93.08|92.38|93.4|92.7|93.06|92.36|179
1737949800000|2025-01-27 03:50:00|93.1|92.4|92.94|92.24|93.27|92.57|92.94|92.24|149
1737950100000|2025-01-27 03:55:00|92.95|92.25|93.32|92.62|93.32|92.62|92.93|92.23|112
1737950400000|2025-01-27 04:00:00|93.31|92.61|92.75|92.05|93.31|92.61|92.73|92.03|176
1737950700000|2025-01-27 04:05:00|92.74|92.04|92.45|91.75|92.74|92.04|92.38|91.68|127
1737951000000|2025-01-27 04:10:00|92.46|91.76|92.22|91.52|92.46|91.76|92.21|91.51|174
1737951300000|2025-01-27 04:15:00|92.23|91.53|92.03|91.33|92.55|91.85|91.96|91.26|221
1737951600000|2025-01-27 04:20:00|92.04|91.34|92.22|91.52|92.36|91.66|91.94|91.24|230
1737951900000|2025-01-27 04:25:00|92.21|91.51|92.1|91.4|92.31|91.61|92.05|91.35|151
1737952200000|2025-01-27 04:30:00|92.09|91.39|92.21|91.51|92.21|91.51|91.88|91.18|203
1737952500000|2025-01-27 04:35:00|92.22|91.52|92.13|91.43|92.27|91.57|92.07|91.37|179
1737952800000|2025-01-27 04:40:00|92.12|91.42|92.12|91.42|92.22|91.52|91.97|91.27|164
1737953100000|2025-01-27 04:45:00|92.11|91.41|91.8|91.1|92.13|91.43|91.8|91.1|124
1737953400000|2025-01-27 04:50:00|91.79|91.09|91.58|90.88|91.82|91.12|91.52|90.82|211
1737953700000|2025-01-27 04:55:00|91.62|90.92|91.53|90.83|91.7|91|91.5|90.8|204
1737954000000|2025-01-27 05:00:00|91.54|90.84|91.64|90.94|91.92|91.22|91.5|90.8|319
1737954300000|2025-01-27 05:05:00|91.66|90.96|91.73|91.03|91.89|91.19|91.56|90.86|190
1737954600000|2025-01-27 05:10:00|91.72|91.02|91.21|90.51|91.81|91.11|91.19|90.49|177
1737954900000|2025-01-27 05:15:00|91.22|90.52|91.63|90.93|91.65|90.95|91.2|90.5|232
1737955200000|2025-01-27 05:20:00|91.64|90.94|91.13|90.43|91.72|91.02|91.1|90.4|194
1737955500000|2025-01-27 05:25:00|91.12|90.42|91.34|90.64|91.36|90.66|91.09|90.39|181
1737955800000|2025-01-27 05:30:00|91.35|90.65|91.03|90.33|91.35|90.65|90.92|90.22|191
1737956100000|2025-01-27 05:35:00|90.97|90.27|90.88|90.18|91.34|90.64|90.84|90.14|259
1737956400000|2025-01-27 05:40:00|90.89|90.19|90.81|90.11|90.91|90.21|90.57|89.87|257
1737956700000|2025-01-27 05:45:00|90.8|90.1|90.53|89.83|90.86|90.16|90.5|89.8|246
1737957000000|2025-01-27 05:50:00|90.52|89.82|90.56|89.86|90.56|89.86|90.27|89.57|285
1737957300000|2025-01-27 05:55:00|90.57|89.87|91.22|90.52|91.26|90.56|90.55|89.85|220
1737957600000|2025-01-27 06:00:00|91.24|90.54|91.24|90.54|91.26|90.56|90.85|90.15|248
1737957900000|2025-01-27 06:05:00|91.26|90.56|91.79|91.09|91.8|91.1|91.22|90.52|165
1737958200000|2025-01-27 06:10:00|91.81|91.11|91.22|90.52|91.81|91.11|91.2|90.5|202
1737958500000|2025-01-27 06:15:00|91.21|90.51|90.74|90.04|91.25|90.55|90.71|90.01|183
1737958800000|2025-01-27 06:20:00|90.76|90.06|90.95|90.25|90.98|90.28|90.74|90.04|210
1737959100000|2025-01-27 06:25:00|90.94|90.24|90.88|90.18|91.04|90.34|90.82|90.12|142
1737959400000|2025-01-27 06:30:00|90.87|90.17|90.61|89.91|90.87|90.17|90.47|89.77|164
1737959700000|2025-01-27 06:35:00|90.6|89.9|89.95|89.25|90.6|89.9|89.65|88.95|266
1737960000000|2025-01-27 06:40:00|89.96|89.26|89.53|88.83|90.13|89.43|89.42|88.72|308
1737960300000|2025-01-27 06:45:00|89.56|88.86|89.64|88.94|90.18|89.48|89.37|88.67|259
1737960600000|2025-01-27 06:50:00|89.65|88.95|90.07|89.37|90.19|89.49|89.65|88.95|315
1737960900000|2025-01-27 06:55:00|90.06|89.36|89.73|89.03|90.06|89.36|89.61|88.91|293
1737961200000|2025-01-27 07:00:00|89.72|89.02|90.01|89.31|90.22|89.52|89.67|88.97|240
1737961500000|2025-01-27 07:05:00|90.03|89.33|89.89|89.19|90.23|89.53|89.86|89.16|262
1737961800000|2025-01-27 07:10:00|89.9|89.2|89.82|89.12|90.2|89.5|89.79|89.09|283
1737962100000|2025-01-27 07:15:00|89.83|89.13|88.76|88.06|89.91|89.21|88.72|88.02|319
1737962400000|2025-01-27 07:20:00|88.75|88.05|88.85|88.15|89.07|88.37|87.98|87.28|582
1737962700000|2025-01-27 07:25:00|88.84|88.14|86.34|85.64|89.09|88.39|86.22|85.52|447
1737963000000|2025-01-27 07:30:00|86.35|85.65|87.77|87.07|87.91|87.21|86.35|85.65|664
1737963300000|2025-01-27 07:35:00|87.78|87.08|88.42|87.72|88.53|87.83|87.65|86.95|370
1737963600000|2025-01-27 07:40:00|88.43|87.73|89.12|88.42|89.19|88.49|88.42|87.72|438
1737963900000|2025-01-27 07:45:00|89.16|88.46|89.03|88.33|89.31|88.61|88.61|87.91|432
1737964200000|2025-01-27 07:50:00|89.02|88.32|89.09|88.39|89.24|88.54|88.87|88.17|345
1737964500000|2025-01-27 07:55:00|89.08|88.38|89.15|88.45|89.34|88.64|89.01|88.31|293
1737964800000|2025-01-27 08:00:00|89.14|88.44|88|87.3|89.18|88.48|87.92|87.22|381
1737965100000|2025-01-27 08:05:00|88.02|87.32|87.95|87.25|88.51|87.81|87.88|87.18|408
1737965400000|2025-01-27 08:10:00|87.96|87.26|88.43|87.73|88.49|87.79|87.84|87.14|419
1737965700000|2025-01-27 08:15:00|88.44|87.74|88.37|87.67|88.44|87.74|87.81|87.11|421
1737966000000|2025-01-27 08:20:00|88.34|87.64|88.61|87.91|88.85|88.15|88.32|87.62|356
1737966300000|2025-01-27 08:25:00|88.6|87.9|88.38|87.68|88.76|88.06|88.34|87.64|298
1737966600000|2025-01-27 08:30:00|88.36|87.66|87.72|87.02|88.36|87.66|87.65|86.95|323
1737966900000|2025-01-27 08:35:00|87.71|87.01|87.2|86.5|87.74|87.04|87.16|86.46|308
1737967200000|2025-01-27 08:40:00|87.22|86.52|87.11|86.41|87.5|86.8|87.08|86.38|272
1737967500000|2025-01-27 08:45:00|87.1|86.4|87.73|87.03|87.73|87.03|87.06|86.36|391
1737967800000|2025-01-27 08:50:00|87.7|87|88.06|87.36|88.07|87.37|87.7|87|298
1737968100000|2025-01-27 08:55:00|88.05|87.35|88.45|87.75|88.46|87.76|88.05|87.35|220
1737968400000|2025-01-27 09:00:00|88.46|87.76|88.84|88.14|88.84|88.14|88.05|87.35|291
1737968700000|2025-01-27 09:05:00|88.8|88.1|89.48|88.78|89.48|88.78|88.8|88.1|264
1737969000000|2025-01-27 09:10:00|89.47|88.77|89.52|88.82|89.62|88.92|89.38|88.68|205
1737969300000|2025-01-27 09:15:00|89.51|88.81|89.37|88.67|89.62|88.92|89.3|88.6|273
1737969600000|2025-01-27 09:20:00|89.36|88.66|88.91|88.21|89.36|88.66|88.8|88.1|259
1737969900000|2025-01-27 09:25:00|88.92|88.22|88.4|87.7|89.07|88.37|88.38|87.68|237
1737970200000|2025-01-27 09:30:00|88.39|87.69|88.78|88.08|88.85|88.15|88.37|87.67|276
1737970500000|2025-01-27 09:35:00|88.75|88.05|89.02|88.32|89.04|88.34|88.54|87.84|271
1737970800000|2025-01-27 09:40:00|89.03|88.33|88.88|88.18|89.13|88.43|88.76|88.06|173
1737971100000|2025-01-27 09:45:00|88.87|88.17|89.1|88.4|89.15|88.45|88.67|87.97|194
1737971400000|2025-01-27 09:50:00|89.11|88.41|89.39|88.69|89.48|88.78|88.93|88.23|190
1737971700000|2025-01-27 09:55:00|89.38|88.68|89.37|88.67|89.39|88.69|89.21|88.51|178
1737972000000|2025-01-27 10:00:00|89.36|88.66|88.81|88.11|89.36|88.66|88.72|88.02|287
1737972300000|2025-01-27 10:05:00|88.8|88.1|88.94|88.24|89.16|88.46|88.72|88.02|308
1737972600000|2025-01-27 10:10:00|88.95|88.25|88.89|88.19|89.02|88.32|88.72|88.02|307
1737972900000|2025-01-27 10:15:00|88.91|88.21|88.53|87.83|88.93|88.23|88.51|87.81|346
1737973200000|2025-01-27 10:20:00|88.54|87.84|88.84|88.14|89.15|88.45|88.54|87.84|316
1737973500000|2025-01-27 10:25:00|88.86|88.16|88.64|87.94|88.89|88.19|88.5|87.8|284
1737973800000|2025-01-27 10:30:00|88.62|87.92|88.07|87.37|88.77|88.07|88.04|87.34|288
1737974100000|2025-01-27 10:35:00|88.06|87.36|87.67|86.97|88.08|87.38|87.67|86.97|301
1737974400000|2025-01-27 10:40:00|87.66|86.96|87.81|87.11|87.86|87.16|87.58|86.88|235
1737974700000|2025-01-27 10:45:00|87.79|87.09|87.79|87.09|88.15|87.45|87.7|87|226
1737975000000|2025-01-27 10:50:00|87.81|87.11|87.77|87.07|87.9|87.2|87.29|86.59|260
1737975300000|2025-01-27 10:55:00|87.79|87.09|87.58|86.88|87.89|87.19|87.51|86.81|252
1737975600000|2025-01-27 11:00:00|87.55|86.85|88.14|87.44|88.16|87.46|87.55|86.85|283
1737975900000|2025-01-27 11:05:00|88.12|87.42|88|87.3|88.13|87.43|87.65|86.95|261
1737976200000|2025-01-27 11:10:00|88.02|87.32|88.1|87.4|88.1|87.4|87.82|87.12|290
1737976500000|2025-01-27 11:15:00|88.11|87.41|88.75|88.05|88.84|88.14|87.93|87.23|317
1737976800000|2025-01-27 11:20:00|88.76|88.06|89.01|88.31|89.02|88.32|88.73|88.03|199
1737977100000|2025-01-27 11:25:00|89|88.3|89.05|88.35|89.1|88.4|88.82|88.12|239
1737977400000|2025-01-27 11:30:00|89.06|88.36|89.36|88.66|89.38|88.68|88.8|88.1|278
1737977700000|2025-01-27 11:35:00|89.37|88.67|88.87|88.17|89.37|88.67|88.83|88.13|256
1737978000000|2025-01-27 11:40:00|88.86|88.16|88.8|88.1|88.92|88.22|88.68|87.98|176
1737978300000|2025-01-27 11:45:00|88.79|88.09|88.74|88.04|88.85|88.15|88.64|87.94|261
1737978600000|2025-01-27 11:50:00|88.75|88.05|88.69|87.99|88.78|88.08|88.63|87.93|171
1737978900000|2025-01-27 11:55:00|88.7|88|88.45|87.75|88.81|88.11|88.45|87.75|145
1737979200000|2025-01-27 12:00:00|88.46|87.76|88.7|88|88.71|88.01|88.38|87.68|267
1737979500000|2025-01-27 12:05:00|88.71|88.01|89.14|88.44|89.23|88.53|88.69|87.99|241
1737979800000|2025-01-27 12:10:00|89.13|88.43|88.88|88.18|89.31|88.61|88.87|88.17|202
1737980100000|2025-01-27 12:15:00|88.87|88.17|88.54|87.84|89.01|88.31|88.53|87.83|279
1737980400000|2025-01-27 12:20:00|88.53|87.83|88.75|88.05|88.87|88.17|88.5|87.8|266
1737980700000|2025-01-27 12:25:00|88.76|88.06|88.72|88.02|88.88|88.18|88.47|87.77|201
1737981000000|2025-01-27 12:30:00|88.7|88|88.88|88.18|88.96|88.26|88.54|87.84|227
1737981300000|2025-01-27 12:35:00|88.86|88.16|89.22|88.52|89.27|88.57|88.86|88.16|224
1737981600000|2025-01-27 12:40:00|89.2|88.5|89.69|88.99|89.7|89|89.14|88.44|230
1737981900000|2025-01-27 12:45:00|89.7|89|90.04|89.34|90.14|89.44|89.57|88.87|317
1737982200000|2025-01-27 12:50:00|90.02|89.32|91.15|90.45|91.15|90.45|89.91|89.21|320
1737982500000|2025-01-27 12:55:00|91.16|90.46|91.34|90.64|91.83|91.13|91.16|90.46|471
1737982800000|2025-01-27 13:00:00|91.36|90.66|91.48|90.78|91.53|90.83|90.78|90.08|362
1737983100000|2025-01-27 13:05:00|91.49|90.79|92.61|91.91|92.62|91.92|91.41|90.71|339
1737983400000|2025-01-27 13:10:00|92.63|91.93|92.79|92.09|92.81|92.11|92.34|91.64|544
1737983700000|2025-01-27 13:15:00|92.8|92.1|91.7|91|92.82|92.12|91.61|90.91|547
1737984000000|2025-01-27 13:20:00|91.71|91.01|91.76|91.06|92.26|91.56|91.56|90.86|303
1737984300000|2025-01-27 13:25:00|91.77|91.07|91.9|91.2|92.11|91.41|91.54|90.84|306
1737984600000|2025-01-27 13:30:00|91.94|91.24|92.49|91.79|92.51|91.81|91.7|91|277
1737984900000|2025-01-27 13:35:00|92.47|91.77|92.29|91.59|92.47|91.77|92.07|91.37|269
1737985200000|2025-01-27 13:40:00|92.3|91.6|91.75|91.05|92.33|91.63|91.72|91.02|278
1737985500000|2025-01-27 13:45:00|91.76|91.06|91.22|90.52|92.05|91.35|91.11|90.41|308
1737985800000|2025-01-27 13:50:00|91.23|90.53|90.88|90.18|91.42|90.72|90.72|90.02|297
1737986100000|2025-01-27 13:55:00|90.87|90.17|91.08|90.38|91.39|90.69|90.78|90.08|280
1737986400000|2025-01-27 14:00:00|91.07|90.37|91.24|90.54|91.36|90.66|90.92|90.22|279
1737986700000|2025-01-27 14:05:00|91.2|90.5|90.96|90.26|91.22|90.52|90.81|90.11|280
1737987000000|2025-01-27 14:10:00|90.97|90.27|90.82|90.12|91.15|90.45|90.76|90.06|273
1737987300000|2025-01-27 14:15:00|90.83|90.13|91.1|90.4|91.14|90.44|90.73|90.03|306
1737987600000|2025-01-27 14:20:00|91.11|90.41|91.23|90.53|91.48|90.78|91.04|90.34|234
1737987900000|2025-01-27 14:25:00|91.26|90.56|91.06|90.36|91.37|90.67|90.96|90.26|238
1737988200000|2025-01-27 14:30:00|91.02|90.32|91.63|90.93|92.08|91.38|90.61|89.91|412
1737988500000|2025-01-27 14:35:00|91.62|90.92|91.9|91.2|91.9|91.2|91.35|90.65|363
1737988800000|2025-01-27 14:40:00|91.89|91.19|91.91|91.21|91.99|91.29|91.61|90.91|335
1737989100000|2025-01-27 14:45:00|91.9|91.2|92.65|91.95|92.71|92.01|91.72|91.02|338
1737989400000|2025-01-27 14:50:00|92.66|91.96|92.77|92.07|92.77|92.07|92.23|91.53|322
1737989700000|2025-01-27 14:55:00|92.78|92.08|92.81|92.11|93.08|92.38|92.64|91.94|301
1737990000000|2025-01-27 15:00:00|92.78|92.08|92.66|91.96|93.03|92.33|92.49|91.79|538
1737990300000|2025-01-27 15:05:00|92.67|91.97|92.67|91.97|93.17|92.47|92.38|91.68|614
1737990600000|2025-01-27 15:10:00|92.66|91.96|92.76|92.06|93.03|92.33|92.58|91.88|400
1737990900000|2025-01-27 15:15:00|92.75|92.05|92.02|91.32|92.94|92.24|92.02|91.32|339
1737991200000|2025-01-27 15:20:00|92.01|91.31|92.59|91.89|92.6|91.9|91.96|91.26|352
1737991500000|2025-01-27 15:25:00|92.57|91.87|93.05|92.35|93.17|92.47|92.54|91.84|270
1737991800000|2025-01-27 15:30:00|93.04|92.34|92.84|92.14|93.1|92.4|92.69|91.99|314
1737992100000|2025-01-27 15:35:00|92.83|92.13|92.84|92.14|93.06|92.36|92.73|92.03|255
1737992400000|2025-01-27 15:40:00|92.83|92.13|92.62|91.92|93.01|92.31|92.55|91.85|254
1737992700000|2025-01-27 15:45:00|92.61|91.91|92.48|91.78|92.78|92.08|92.36|91.66|247
1737993000000|2025-01-27 15:50:00|92.49|91.79|92.66|91.96|92.7|92|92.33|91.63|196
1737993300000|2025-01-27 15:55:00|92.65|91.95|92.25|91.55|92.69|91.99|92.2|91.5|142
1737993600000|2025-01-27 16:00:00|92.26|91.56|92.31|91.61|92.44|91.74|92.11|91.41|244
1737993900000|2025-01-27 16:05:00|92.33|91.63|92.4|91.7|92.54|91.84|92.18|91.48|221
1737994200000|2025-01-27 16:10:00|92.39|91.69|92.56|91.86|92.65|91.95|92.33|91.63|235
1737994500000|2025-01-27 16:15:00|92.55|91.85|92.99|92.29|93.06|92.36|92.53|91.83|248
1737994800000|2025-01-27 16:20:00|93.01|92.31|92.96|92.26|93.19|92.49|92.79|92.09|214
1737995100000|2025-01-27 16:25:00|92.95|92.25|92.7|92|93.04|92.34|92.66|91.96|272
1737995400000|2025-01-27 16:30:00|92.69|91.99|91.86|91.16|92.69|91.99|91.84|91.14|243
1737995700000|2025-01-27 16:35:00|91.88|91.18|91.12|90.42|92.09|91.39|91|90.3|407
1737996000000|2025-01-27 16:40:00|91.13|90.43|91.41|90.71|91.52|90.82|91.05|90.35|343
1737996300000|2025-01-27 16:45:00|91.39|90.69|91.51|90.81|91.74|91.04|91.07|90.37|289
1737996600000|2025-01-27 16:50:00|91.52|90.82|91.04|90.34|91.58|90.88|91.04|90.34|241
1737996900000|2025-01-27 16:55:00|91.08|90.38|91.22|90.52|91.33|90.63|91.05|90.35|197
1737997200000|2025-01-27 17:00:00|91.2|90.5|91.79|91.09|91.88|91.18|91.18|90.48|242
1737997500000|2025-01-27 17:05:00|91.82|91.12|90.94|90.24|91.84|91.14|90.65|89.95|237
1737997800000|2025-01-27 17:10:00|90.91|90.21|91.16|90.46|91.3|90.6|90.86|90.16|221
1737998100000|2025-01-27 17:15:00|91.15|90.45|91.12|90.42|91.28|90.58|90.95|90.25|253
1737998400000|2025-01-27 17:20:00|91.11|90.41|90.72|90.02|91.12|90.42|90.52|89.82|260
1737998700000|2025-01-27 17:25:00|90.73|90.03|91.03|90.33|91.06|90.36|90.59|89.89|250
1737999000000|2025-01-27 17:30:00|91.02|90.32|91.44|90.74|91.46|90.76|90.73|90.03|212
1737999300000|2025-01-27 17:35:00|91.43|90.73|91.36|90.66|91.52|90.82|91.21|90.51|210
1737999600000|2025-01-27 17:40:00|91.37|90.67|91.21|90.51|91.39|90.69|91.03|90.33|194
1737999900000|2025-01-27 17:45:00|91.22|90.52|91.05|90.35|91.4|90.7|91.05|90.35|212
1738000200000|2025-01-27 17:50:00|91.04|90.34|90.91|90.21|91.05|90.35|90.54|89.84|236
1738000500000|2025-01-27 17:55:00|90.9|90.2|90.7|90|90.94|90.24|90.56|89.86|209
1738000800000|2025-01-27 18:00:00|90.69|89.99|90.99|90.29|91.01|90.31|90.66|89.96|255
1738001100000|2025-01-27 18:05:00|90.98|90.28|90.8|90.1|91.13|90.43|90.67|89.97|222
1738001400000|2025-01-27 18:10:00|90.79|90.09|91.03|90.33|91.13|90.43|90.72|90.02|220
1738001700000|2025-01-27 18:15:00|91.05|90.35|90.97|90.27|91.33|90.63|90.93|90.23|245
1738002000000|2025-01-27 18:20:00|90.98|90.28|90.82|90.12|91.1|90.4|90.76|90.06|209
1738002300000|2025-01-27 18:25:00|90.81|90.11|90.34|89.64|90.96|90.26|90.26|89.56|219
1738002600000|2025-01-27 18:30:00|90.33|89.63|90.54|89.84|90.63|89.93|90.33|89.63|265
1738002900000|2025-01-27 18:35:00|90.56|89.86|90.35|89.65|90.64|89.94|90.25|89.55|191
1738003200000|2025-01-27 18:40:00|90.34|89.64|90.18|89.48|90.5|89.8|90.06|89.36|194
1738003500000|2025-01-27 18:45:00|90.19|89.49|90.18|89.48|90.53|89.83|90.06|89.36|239
1738003800000|2025-01-27 18:50:00|90.17|89.47|90.2|89.5|90.27|89.57|89.86|89.16|240
1738004100000|2025-01-27 18:55:00|90.23|89.53|90.25|89.55|90.39|89.69|90.03|89.33|184
1738004400000|2025-01-27 19:00:00|90.26|89.56|90.7|90|90.81|90.11|90.26|89.56|249
1738004700000|2025-01-27 19:05:00|90.72|90.02|90.69|89.99|90.9|90.2|90.6|89.9|233
1738005000000|2025-01-27 19:10:00|90.7|90|90.61|89.91|90.85|90.15|90.56|89.86|209
1738005300000|2025-01-27 19:15:00|90.63|89.93|90.85|90.15|90.86|90.16|90.6|89.9|188
1738005600000|2025-01-27 19:20:00|90.84|90.14|91.26|90.56|91.27|90.57|90.84|90.14|161
1738005900000|2025-01-27 19:25:00|91.25|90.55|91.38|90.68|91.46|90.76|91.22|90.52|128
1738006200000|2025-01-27 19:30:00|91.39|90.69|91.32|90.62|91.42|90.72|91.06|90.36|207
1738006500000|2025-01-27 19:35:00|91.33|90.63|91.23|90.53|91.38|90.68|91.09|90.39|164
1738006800000|2025-01-27 19:40:00|91.21|90.51|91.16|90.46|91.26|90.56|91.06|90.36|155
1738007100000|2025-01-27 19:45:00|91.15|90.45|90.95|90.25|91.16|90.46|90.87|90.17|179
1738007400000|2025-01-27 19:50:00|90.96|90.26|90.9|90.2|90.98|90.28|90.7|90|151
1738007700000|2025-01-27 19:55:00|90.88|90.18|90.99|90.29|90.99|90.29|90.61|89.91|156
1738008000000|2025-01-27 20:00:00|91|90.3|91.36|90.66|91.41|90.71|91|90.3|181
1738008300000|2025-01-27 20:05:00|91.35|90.65|91.41|90.71|91.43|90.73|91.12|90.42|170
1738008600000|2025-01-27 20:10:00|91.4|90.7|91.39|90.69|91.57|90.87|91.37|90.67|136
1738008900000|2025-01-27 20:15:00|91.38|90.68|91.56|90.86|91.57|90.87|91.15|90.45|159
1738009200000|2025-01-27 20:20:00|91.58|90.88|92.27|91.57|92.27|91.57|91.58|90.88|154
1738009500000|2025-01-27 20:25:00|92.26|91.56|92.14|91.44|92.32|91.62|92|91.3|183
1738009800000|2025-01-27 20:30:00|92.15|91.45|92.67|91.97|92.7|92|92.15|91.45|195
1738010100000|2025-01-27 20:35:00|92.68|91.98|93.06|92.36|93.11|92.41|92.55|91.85|212
1738010400000|2025-01-27 20:40:00|93.08|92.38|93.09|92.39|93.17|92.47|92.88|92.18|203
1738010700000|2025-01-27 20:45:00|93.1|92.4|93.48|92.78|93.91|93.21|93.04|92.34|234
1738011000000|2025-01-27 20:50:00|93.47|92.77|93.62|92.92|93.89|93.19|93.44|92.74|279
1738011300000|2025-01-27 20:55:00|93.63|92.93|93.72|93.02|93.96|93.26|93.63|92.93|256
1738011600000|2025-01-27 21:00:00|93.69|92.99|94.37|93.67|94.41|93.71|93.68|92.98|261
1738011900000|2025-01-27 21:05:00|94.36|93.66|94.8|94.1|94.82|94.12|94.23|93.53|210
1738012200000|2025-01-27 21:10:00|94.81|94.11|94.71|94.01|94.83|94.13|94.44|93.74|247
1738012500000|2025-01-27 21:15:00|94.72|94.02|94.88|94.18|94.88|94.18|94.45|93.75|247
1738012800000|2025-01-27 21:20:00|94.92|94.22|94.32|93.62|95.18|94.48|94.32|93.62|395
1738013100000|2025-01-27 21:25:00|94.3|93.6|94.37|93.67|94.74|94.04|94.25|93.55|300
1738013400000|2025-01-27 21:30:00|94.35|93.65|93.73|93.03|94.48|93.78|93.71|93.01|250
1738013700000|2025-01-27 21:35:00|93.74|93.04|93.57|92.87|93.99|93.29|93.56|92.86|188
1738014000000|2025-01-27 21:40:00|93.56|92.86|93.34|92.64|93.56|92.86|93.07|92.37|180
1738014300000|2025-01-27 21:45:00|93.36|92.66|93.52|92.82|93.76|93.06|93.35|92.65|214
1738014600000|2025-01-27 21:50:00|93.51|92.81|93.45|92.75|93.52|92.82|93.24|92.54|189
1738014900000|2025-01-27 21:55:00|93.46|92.76|93.42|92.72|93.67|92.97|93.41|92.71|136
1738015200000|2025-01-27 22:00:00|93.49|92.79|93.64|92.94|93.76|93.06|93.46|92.76|203
1738015500000|2025-01-27 22:05:00|93.65|92.95|93.69|92.99|93.78|93.08|93.58|92.88|129
1738015800000|2025-01-27 22:10:00|93.68|92.98|93.42|92.72|93.69|92.99|93.19|92.49|163
1738016100000|2025-01-27 22:15:00|93.43|92.73|93.25|92.55|93.51|92.81|93.17|92.47|143
1738016400000|2025-01-27 22:20:00|93.26|92.56|92.87|92.17|93.26|92.56|92.85|92.15|78
1738016700000|2025-01-27 22:25:00|92.88|92.18|93.09|92.39|93.24|92.54|92.87|92.17|82
1738017000000|2025-01-27 22:30:00|93.11|92.41|93.31|92.61|93.35|92.65|93.11|92.41|149
1738017300000|2025-01-27 22:35:00|93.3|92.6|93.37|92.67|93.5|92.8|93.3|92.6|64
1738017600000|2025-01-27 22:40:00|93.38|92.68|93.41|92.71|93.41|92.71|93.33|92.63|35
1738017900000|2025-01-27 22:45:00|93.42|92.72|93.84|93.14|93.84|93.14|93.42|92.72|70
1738018200000|2025-01-27 22:50:00|93.87|93.17|93.74|93.04|93.94|93.24|93.71|93.01|73
1738018500000|2025-01-27 22:55:00|93.73|93.03|93.51|92.81|93.82|93.12|93.49|92.79|70
1738018800000|2025-01-27 23:00:00|93.52|92.82|93.68|92.98|93.88|93.18|93.47|92.77|244
1738019100000|2025-01-27 23:05:00|93.66|92.96|93.76|93.06|93.79|93.09|93.55|92.85|179
1738019400000|2025-01-27 23:10:00|93.77|93.07|93.67|92.97|93.79|93.09|93.61|92.91|90
1738019700000|2025-01-27 23:15:00|93.66|92.96|93.44|92.74|93.73|93.03|93.38|92.68|106
1738020000000|2025-01-27 23:20:00|93.42|92.72|93.62|92.92|93.63|92.93|93.31|92.61|161
1738020300000|2025-01-27 23:25:00|93.63|92.93|93.4|92.7|93.64|92.94|93.35|92.65|90
1738020600000|2025-01-27 23:30:00|93.46|92.76|93.54|92.84|93.55|92.85|93.45|92.75|85
1738020900000|2025-01-27 23:35:00|93.55|92.85|93.56|92.86|93.73|93.03|93.55|92.85|109
1738021200000|2025-01-27 23:40:00|93.58|92.88|93.61|92.91|93.72|93.02|93.56|92.86|75
1738021500000|2025-01-27 23:45:00|93.62|92.92|93.79|93.09|93.82|93.12|93.61|92.91|95
1738021800000|2025-01-27 23:50:00|93.81|93.11|93.85|93.15|93.88|93.18|93.71|93.01|57
1738022100000|2025-01-27 23:55:00|93.86|93.16|94.01|93.31|94.03|93.33|93.85|93.15|84
1738022400000|2025-01-28 00:00:00|93.98|93.28|94.62|93.92|94.68|93.98|93.92|93.22|185
1738022700000|2025-01-28 00:05:00|94.61|93.91|94.76|94.06|94.78|94.08|94.45|93.75|212
1738023000000|2025-01-28 00:10:00|94.74|94.04|94.35|93.65|94.78|94.08|94.34|93.64|162
1738023300000|2025-01-28 00:15:00|94.33|93.63|94.05|93.35|94.52|93.82|94.05|93.35|177
1738023600000|2025-01-28 00:20:00|94.06|93.36|93.93|93.23|94.26|93.56|93.93|93.23|182
1738023900000|2025-01-28 00:25:00|93.94|93.24|93.85|93.15|93.96|93.26|93.81|93.11|37
1738024200000|2025-01-28 00:30:00|93.83|93.13|93.54|92.84|93.83|93.13|93.49|92.79|96
1738024500000|2025-01-28 00:35:00|93.51|92.81|93.82|93.12|93.89|93.19|93.51|92.81|93
1738024800000|2025-01-28 00:40:00|93.83|93.13|93.75|93.05|93.86|93.16|93.68|92.98|101
1738025100000|2025-01-28 00:45:00|93.76|93.06|93.51|92.81|93.76|93.06|93.43|92.73|74
1738025400000|2025-01-28 00:50:00|93.49|92.79|93.41|92.71|93.68|92.98|93.37|92.67|62
1738025700000|2025-01-28 00:55:00|93.4|92.7|93.46|92.76|93.52|92.82|93.36|92.66|57
1738026000000|2025-01-28 01:00:00|93.47|92.77|93.35|92.65|93.51|92.81|93.35|92.65|36
1738026300000|2025-01-28 01:05:00|93.34|92.64|93.14|92.44|93.37|92.67|93.13|92.43|82
1738026600000|2025-01-28 01:10:00|93.13|92.43|93.25|92.55|93.31|92.61|93.13|92.43|64
1738026900000|2025-01-28 01:15:00|93.26|92.56|93.12|92.42|93.38|92.68|93.11|92.41|71
1738027200000|2025-01-28 01:20:00|93.11|92.41|93.13|92.43|93.17|92.47|93.09|92.39|47
1738027500000|2025-01-28 01:25:00|93.12|92.42|92.99|92.29|93.17|92.47|92.99|92.29|33
1738027800000|2025-01-28 01:30:00|92.98|92.28|93.28|92.58|93.39|92.69|92.97|92.27|97
1738028100000|2025-01-28 01:35:00|93.29|92.59|93.2|92.5|93.32|92.62|93.18|92.48|58
1738028400000|2025-01-28 01:40:00|93.17|92.47|93.25|92.55|93.25|92.55|93.12|92.42|20
1738028700000|2025-01-28 01:45:00|93.24|92.54|93.47|92.77|93.47|92.77|93.17|92.47|61
1738029000000|2025-01-28 01:50:00|93.52|92.82|93.59|92.89|93.66|92.96|93.52|92.82|55
1738029300000|2025-01-28 01:55:00|93.61|92.91|93.27|92.57|93.68|92.98|93.26|92.56|58
1738029600000|2025-01-28 02:00:00|93.28|92.58|93.63|92.93|93.64|92.94|93.26|92.56|92
1738029900000|2025-01-28 02:05:00|93.62|92.92|93.55|92.85|93.63|92.93|93.47|92.77|76
1738030200000|2025-01-28 02:10:00|93.57|92.87|93.71|93.01|93.77|93.07|93.57|92.87|53
1738030500000|2025-01-28 02:15:00|93.69|92.99|93.86|93.16|93.92|93.22|93.65|92.95|88
1738030800000|2025-01-28 02:20:00|93.87|93.17|94.01|93.31|94.08|93.38|93.85|93.15|63
1738031100000|2025-01-28 02:25:00|93.99|93.29|94.1|93.4|94.31|93.61|93.99|93.29|105
1738031400000|2025-01-28 02:30:00|94.07|93.37|93.98|93.28|94.1|93.4|93.93|93.23|90
1738031700000|2025-01-28 02:35:00|93.97|93.27|94.07|93.37|94.07|93.37|93.91|93.21|75
1738032000000|2025-01-28 02:40:00|94.05|93.35|94.16|93.46|94.3|93.6|94.05|93.35|57
1738032300000|2025-01-28 02:45:00|94.12|93.42|94.14|93.44|94.35|93.65|94.09|93.39|77
1738032600000|2025-01-28 02:50:00|94.15|93.45|94.06|93.36|94.15|93.45|93.97|93.27|68
1738032900000|2025-01-28 02:55:00|94.05|93.35|94.27|93.57|94.27|93.57|93.96|93.26|61
1738033200000|2025-01-28 03:00:00|94.26|93.56|93.91|93.21|94.32|93.62|93.88|93.18|81
1738033500000|2025-01-28 03:05:00|93.92|93.22|93.81|93.11|93.92|93.22|93.69|92.99|49
1738033800000|2025-01-28 03:10:00|93.82|93.12|94.05|93.35|94.07|93.37|93.82|93.12|27
1738034100000|2025-01-28 03:15:00|94.06|93.36|93.98|93.28|94.13|93.43|93.87|93.17|67
1738034400000|2025-01-28 03:20:00|93.95|93.25|94.31|93.61|94.31|93.61|93.91|93.21|47
1738034700000|2025-01-28 03:25:00|94.33|93.63|94.33|93.63|94.35|93.65|94.12|93.42|62
1738035000000|2025-01-28 03:30:00|94.32|93.62|94.51|93.81|94.52|93.82|94.18|93.48|69
1738035300000|2025-01-28 03:35:00|94.5|93.8|94.45|93.75|94.51|93.81|94.33|93.63|63
1738035600000|2025-01-28 03:40:00|94.43|93.73|94.82|94.12|94.82|94.12|94.43|93.73|66
1738035900000|2025-01-28 03:45:00|94.81|94.11|94.8|94.1|94.81|94.11|94.58|93.88|66
1738036200000|2025-01-28 03:50:00|94.79|94.09|94.79|94.09|94.85|94.15|94.62|93.92|68
1738036500000|2025-01-28 03:55:00|94.77|94.07|94.67|93.97|94.77|94.07|94.61|93.91|66
1738036800000|2025-01-28 04:00:00|94.68|93.98|94.72|94.02|94.9|94.2|94.68|93.98|84
1738037100000|2025-01-28 04:05:00|94.73|94.03|94.78|94.08|94.79|94.09|94.6|93.9|58
1738037400000|2025-01-28 04:10:00|94.8|94.1|94.71|94.01|94.8|94.1|94.65|93.95|48
1738037700000|2025-01-28 04:15:00|94.72|94.02|94.77|94.07|94.89|94.19|94.72|94.02|55
1738038000000|2025-01-28 04:20:00|94.78|94.08|95.09|94.39|95.09|94.39|94.75|94.05|55
1738038300000|2025-01-28 04:25:00|95.1|94.4|95.24|94.54|95.27|94.57|95.08|94.38|60
1738038600000|2025-01-28 04:30:00|95.25|94.55|95.46|94.76|95.46|94.76|95.22|94.52|70
1738038900000|2025-01-28 04:35:00|95.45|94.75|95.93|95.23|96.05|95.35|95.45|94.75|119
1738039200000|2025-01-28 04:40:00|95.92|95.22|95.86|95.16|96.01|95.31|95.78|95.08|83
1738039500000|2025-01-28 04:45:00|95.88|95.18|95.67|94.97|95.88|95.18|95.65|94.95|71
1738039800000|2025-01-28 04:50:00|95.68|94.98|95.69|94.99|95.84|95.14|95.57|94.87|83
1738040100000|2025-01-28 04:55:00|95.7|95|95.54|94.84|95.72|95.02|95.49|94.79|46
1738040400000|2025-01-28 05:00:00|95.53|94.83|95.73|95.03|95.75|95.05|95.44|94.74|72
1738040700000|2025-01-28 05:05:00|95.74|95.04|95.51|94.81|95.76|95.06|95.45|94.75|46
1738041000000|2025-01-28 05:10:00|95.52|94.82|95.65|94.95|95.84|95.14|95.52|94.82|73
1738041300000|2025-01-28 05:15:00|95.66|94.96|95.52|94.82|95.66|94.96|95.52|94.82|73
1738041600000|2025-01-28 05:20:00|95.51|94.81|95.81|95.11|95.82|95.12|95.5|94.8|73
1738041900000|2025-01-28 05:25:00|95.82|95.12|96.09|95.39|96.09|95.39|95.77|95.07|70
1738042200000|2025-01-28 05:30:00|96.08|95.38|96.41|95.71|96.41|95.71|95.98|95.28|72
1738042500000|2025-01-28 05:35:00|96.42|95.72|96.68|95.98|96.68|95.98|96.42|95.72|86
1738042800000|2025-01-28 05:40:00|96.69|95.99|96.51|95.81|96.7|96|96.45|95.75|103
1738043100000|2025-01-28 05:45:00|96.5|95.8|96.78|96.08|96.82|96.12|96.5|95.8|114
1738043400000|2025-01-28 05:50:00|96.76|96.06|96.38|95.68|96.76|96.06|96.31|95.61|144
1738043700000|2025-01-28 05:55:00|96.4|95.7|96.3|95.6|96.4|95.7|96.07|95.37|172
1738044000000|2025-01-28 06:00:00|96.31|95.61|96.43|95.73|96.45|95.75|96.1|95.4|218
1738044300000|2025-01-28 06:05:00|96.42|95.72|96.31|95.61|96.58|95.88|96.18|95.48|183
1738044600000|2025-01-28 06:10:00|96.3|95.6|95.97|95.27|96.42|95.72|95.96|95.26|158
1738044900000|2025-01-28 06:15:00|96.01|95.31|96.16|95.46|96.24|95.54|95.96|95.26|153
1738045200000|2025-01-28 06:20:00|96.18|95.48|96.15|95.45|96.5|95.8|96.12|95.42|147
1738045500000|2025-01-28 06:25:00|96.14|95.44|96.37|95.67|96.47|95.77|96.07|95.37|125
1738045800000|2025-01-28 06:30:00|96.41|95.71|96.05|95.35|96.43|95.73|96.04|95.34|83
1738046100000|2025-01-28 06:35:00|96.03|95.33|95.76|95.06|96.03|95.33|95.76|95.06|149
1738046400000|2025-01-28 06:40:00|95.77|95.07|95.76|95.06|95.85|95.15|95.62|94.92|147
1738046700000|2025-01-28 06:45:00|95.75|95.05|95.74|95.04|95.86|95.16|95.69|94.99|156
1738047000000|2025-01-28 06:50:00|95.75|95.05|95.72|95.02|95.92|95.22|95.67|94.97|119
1738047300000|2025-01-28 06:55:00|95.71|95.01|95.6|94.9|95.72|95.02|95.55|94.85|92
1738047600000|2025-01-28 07:00:00|95.59|94.89|95.61|94.91|95.66|94.96|95.41|94.71|165
1738047900000|2025-01-28 07:05:00|95.6|94.9|95.79|95.09|95.91|95.21|95.6|94.9|134
1738048200000|2025-01-28 07:10:00|95.78|95.08|95.87|95.17|95.99|95.29|95.76|95.06|111
1738048500000|2025-01-28 07:15:00|95.91|95.21|96|95.3|96|95.3|95.82|95.12|108
1738048800000|2025-01-28 07:20:00|95.99|95.29|96.49|95.79|96.53|95.83|95.98|95.28|127
1738049100000|2025-01-28 07:25:00|96.47|95.77|96.53|95.83|96.58|95.88|96.37|95.67|114
1738049400000|2025-01-28 07:30:00|96.54|95.84|96.43|95.73|96.57|95.87|96.04|95.34|184
1738049700000|2025-01-28 07:35:00|96.44|95.74|96.31|95.61|96.54|95.84|96.3|95.6|132
1738050000000|2025-01-28 07:40:00|96.29|95.59|96.31|95.61|96.39|95.69|96.21|95.51|99
1738050300000|2025-01-28 07:45:00|96.34|95.64|96.37|95.67|96.42|95.72|96.23|95.53|151
1738050600000|2025-01-28 07:50:00|96.36|95.66|96.06|95.36|96.45|95.75|96.03|95.33|150
1738050900000|2025-01-28 07:55:00|96.07|95.37|96.21|95.51|96.24|95.54|96.07|95.37|79
1738051200000|2025-01-28 08:00:00|96.2|95.5|95.87|95.17|96.38|95.68|95.87|95.17|178
1738051500000|2025-01-28 08:05:00|95.88|95.18|95.91|95.21|95.91|95.21|95.7|95|236
1738051800000|2025-01-28 08:10:00|95.92|95.22|95.68|94.98|95.92|95.22|95.67|94.97|143
1738052100000|2025-01-28 08:15:00|95.69|94.99|95.79|95.09|95.83|95.13|95.6|94.9|165
1738052400000|2025-01-28 08:20:00|95.8|95.1|96.01|95.31|96.08|95.38|95.79|95.09|163
1738052700000|2025-01-28 08:25:00|96.02|95.32|95.73|95.03|96.02|95.32|95.65|94.95|151
1738053000000|2025-01-28 08:30:00|95.74|95.04|95.58|94.88|95.79|95.09|95.45|94.75|180
1738053300000|2025-01-28 08:35:00|95.6|94.9|95.65|94.95|95.7|95|95.47|94.77|112
1738053600000|2025-01-28 08:40:00|95.64|94.94|95.92|95.22|95.92|95.22|95.52|94.82|156
1738053900000|2025-01-28 08:45:00|95.94|95.24|95.92|95.22|95.97|95.27|95.68|94.98|199
1738054200000|2025-01-28 08:50:00|95.89|95.19|95.95|95.25|96.03|95.33|95.8|95.1|124
1738054500000|2025-01-28 08:55:00|95.94|95.24|95.95|95.25|96.26|95.56|95.89|95.19|101
1738054800000|2025-01-28 09:00:00|95.96|95.26|95.92|95.22|96.11|95.41|95.8|95.1|205
1738055100000|2025-01-28 09:05:00|95.89|95.19|95.68|94.98|95.91|95.21|95.61|94.91|161
1738055400000|2025-01-28 09:10:00|95.67|94.97|95.61|94.91|95.8|95.1|95.56|94.86|139
1738055700000|2025-01-28 09:15:00|95.62|94.92|95.66|94.96|95.9|95.2|95.44|94.74|227
1738056000000|2025-01-28 09:20:00|95.59|94.89|95.32|94.62|95.67|94.97|95.24|94.54|120
1738056300000|2025-01-28 09:25:00|95.31|94.61|95.02|94.32|95.33|94.63|94.9|94.2|177
1738056600000|2025-01-28 09:30:00|95.06|94.36|95|94.3|95.14|94.44|94.88|94.18|186
1738056900000|2025-01-28 09:35:00|94.99|94.29|95|94.3|95.18|94.48|94.96|94.26|165
1738057200000|2025-01-28 09:40:00|95.01|94.31|95.21|94.51|95.29|94.59|95.01|94.31|139
1738057500000|2025-01-28 09:45:00|95.3|94.6|95.08|94.38|95.44|94.74|95|94.3|179
1738057800000|2025-01-28 09:50:00|95.07|94.37|95.49|94.79|95.5|94.8|94.98|94.28|124
1738058100000|2025-01-28 09:55:00|95.47|94.77|95.66|94.96|95.78|95.08|95.47|94.77|88
1738058400000|2025-01-28 10:00:00|95.67|94.97|95.58|94.88|95.74|95.04|95.52|94.82|159
1738058700000|2025-01-28 10:05:00|95.59|94.89|95.77|95.07|95.85|95.15|95.56|94.86|120
1738059000000|2025-01-28 10:10:00|95.78|95.08|95.96|95.26|95.96|95.26|95.76|95.06|119
1738059300000|2025-01-28 10:15:00|95.97|95.27|96.24|95.54|96.46|95.76|95.97|95.27|198
1738059600000|2025-01-28 10:20:00|96.23|95.53|96.31|95.61|96.48|95.78|96.17|95.47|189
1738059900000|2025-01-28 10:25:00|96.3|95.6|96.19|95.49|96.46|95.76|96.18|95.48|143
1738060200000|2025-01-28 10:30:00|96.18|95.48|96.46|95.76|96.51|95.81|96.12|95.42|132
1738060500000|2025-01-28 10:35:00|96.45|95.75|96.42|95.72|96.51|95.81|96.34|95.64|166
1738060800000|2025-01-28 10:40:00|96.43|95.73|96.42|95.72|96.54|95.84|96.33|95.63|133
1738061100000|2025-01-28 10:45:00|96.43|95.73|96.43|95.73|96.48|95.78|96.28|95.58|156
1738061400000|2025-01-28 10:50:00|96.47|95.77|96.53|95.83|96.53|95.83|96.34|95.64|112
1738061700000|2025-01-28 10:55:00|96.54|95.84|96.63|95.93|96.64|95.94|96.38|95.68|105
1738062000000|2025-01-28 11:00:00|96.64|95.94|96.79|96.09|97.12|96.42|96.64|95.94|187
1738062300000|2025-01-28 11:05:00|96.8|96.1|96.95|96.25|97.03|96.33|96.72|96.02|177
1738062600000|2025-01-28 11:10:00|96.94|96.24|97.23|96.53|97.3|96.6|96.92|96.22|140
1738062900000|2025-01-28 11:15:00|97.17|96.47|96.76|96.06|97.28|96.58|96.73|96.03|207
1738063200000|2025-01-28 11:20:00|96.77|96.07|96.68|95.98|96.98|96.28|96.65|95.95|169
1738063500000|2025-01-28 11:25:00|96.67|95.97|96.38|95.68|96.68|95.98|96.31|95.61|166
1738063800000|2025-01-28 11:30:00|96.39|95.69|96.09|95.39|96.39|95.69|96.02|95.32|163
1738064100000|2025-01-28 11:35:00|96.07|95.37|96|95.3|96.07|95.37|95.84|95.14|224
1738064400000|2025-01-28 11:40:00|95.99|95.29|96.19|95.49|96.27|95.57|95.98|95.28|161
1738064700000|2025-01-28 11:45:00|96.2|95.5|96.66|95.96|96.69|95.99|96.19|95.49|162
1738065000000|2025-01-28 11:50:00|96.65|95.95|96.38|95.68|96.78|96.08|96.38|95.68|108
1738065300000|2025-01-28 11:55:00|96.39|95.69|96.56|95.86|96.66|95.96|96.32|95.62|112
1738065600000|2025-01-28 12:00:00|96.72|96.02|96.63|95.93|96.72|96.02|96.25|95.55|186
1738065900000|2025-01-28 12:05:00|96.66|95.96|96.82|96.12|97.15|96.45|96.66|95.96|207
1738066200000|2025-01-28 12:10:00|96.79|96.09|96.8|96.1|97.02|96.32|96.73|96.03|220
1738066500000|2025-01-28 12:15:00|96.81|96.11|96.4|95.7|97.03|96.33|96.4|95.7|270
1738066800000|2025-01-28 12:20:00|96.39|95.69|96.25|95.55|96.58|95.88|96.23|95.53|211
1738067100000|2025-01-28 12:25:00|96.26|95.56|96.32|95.62|96.36|95.66|96.08|95.38|200
1738067400000|2025-01-28 12:30:00|96.3|95.6|96.14|95.44|96.44|95.74|95.91|95.21|230
1738067700000|2025-01-28 12:35:00|96.15|95.45|96.32|95.62|96.37|95.67|95.95|95.25|238
1738068000000|2025-01-28 12:40:00|96.35|95.65|96.35|95.65|96.43|95.73|96.05|95.35|199
1738068300000|2025-01-28 12:45:00|96.32|95.62|96.06|95.36|96.32|95.62|95.94|95.24|207
1738068600000|2025-01-28 12:50:00|96.09|95.39|96.14|95.44|96.27|95.57|96.07|95.37|223
1738068900000|2025-01-28 12:55:00|96.15|95.45|96.27|95.57|96.51|95.81|96.12|95.42|218
1738069200000|2025-01-28 13:00:00|96.28|95.58|96.62|95.92|96.73|96.03|96.25|95.55|216
1738069500000|2025-01-28 13:05:00|96.61|95.91|96.93|96.23|96.93|96.23|96.55|95.85|161
1738069800000|2025-01-28 13:10:00|96.94|96.24|97.04|96.34|97.26|96.56|96.94|96.24|157
1738070100000|2025-01-28 13:15:00|97.06|96.36|96.76|96.06|97.06|96.36|96.68|95.98|138
1738070400000|2025-01-28 13:20:00|96.75|96.05|96.98|96.28|97.03|96.33|96.65|95.95|152
1738070700000|2025-01-28 13:25:00|96.97|96.27|96.83|96.13|97.07|96.37|96.83|96.13|130
1738071000000|2025-01-28 13:30:00|96.82|96.12|96.43|95.73|96.83|96.13|96.43|95.73|152
1738071300000|2025-01-28 13:35:00|96.4|95.7|96.32|95.62|96.54|95.84|96.29|95.59|154
1738071600000|2025-01-28 13:40:00|96.33|95.63|96.23|95.53|96.52|95.82|96.22|95.52|138
1738071900000|2025-01-28 13:45:00|96.2|95.5|96.34|95.64|96.46|95.76|96.18|95.48|125
1738072200000|2025-01-28 13:50:00|96.27|95.57|96.01|95.31|96.42|95.72|96.01|95.31|109
1738072500000|2025-01-28 13:55:00|95.99|95.29|96.16|95.46|96.19|95.49|95.92|95.22|133
1738072800000|2025-01-28 14:00:00|96.2|95.5|95.74|95.04|96.23|95.53|95.71|95.01|145
1738073100000|2025-01-28 14:05:00|95.73|95.03|95.29|94.59|95.73|95.03|95.29|94.59|154
1738073400000|2025-01-28 14:10:00|95.31|94.61|95.22|94.52|95.43|94.73|94.98|94.28|140
1738073700000|2025-01-28 14:15:00|95.24|94.54|95.1|94.4|95.34|94.64|95.05|94.35|199
1738074000000|2025-01-28 14:20:00|95.09|94.39|95.49|94.79|95.57|94.87|95.07|94.37|185
1738074300000|2025-01-28 14:25:00|95.5|94.8|95.6|94.9|95.75|95.05|95.5|94.8|123
1738074600000|2025-01-28 14:30:00|95.62|94.92|95.72|95.02|96.06|95.36|95.31|94.61|289
1738074900000|2025-01-28 14:35:00|95.73|95.03|95.81|95.11|96.21|95.51|95.69|94.99|272
1738075200000|2025-01-28 14:40:00|95.82|95.12|95.36|94.66|95.99|95.29|95.35|94.65|185
1738075500000|2025-01-28 14:45:00|95.38|94.68|95.76|95.06|95.78|95.08|95.33|94.63|224
1738075800000|2025-01-28 14:50:00|95.78|95.08|95.91|95.21|96.06|95.36|95.52|94.82|157
1738076100000|2025-01-28 14:55:00|95.92|95.22|95.77|95.07|95.96|95.26|95.71|95.01|129
1738076400000|2025-01-28 15:00:00|95.78|95.08|96.92|96.22|96.94|96.24|95.78|95.08|229
1738076700000|2025-01-28 15:05:00|96.91|96.21|96.22|95.52|96.93|96.23|96.22|95.52|213
1738077000000|2025-01-28 15:10:00|96.21|95.51|96.29|95.59|96.54|95.84|95.97|95.27|163
1738077300000|2025-01-28 15:15:00|96.28|95.58|95.88|95.18|96.32|95.62|95.88|95.18|143
1738077600000|2025-01-28 15:20:00|95.87|95.17|96.45|95.75|96.53|95.83|95.75|95.05|202
1738077900000|2025-01-28 15:25:00|96.46|95.76|96.71|96.01|96.79|96.09|96.08|95.38|250
1738078200000|2025-01-28 15:30:00|96.72|96.02|97.11|96.41|97.28|96.58|96.67|95.97|328
1738078500000|2025-01-28 15:35:00|97.1|96.4|96.82|96.12|97.19|96.49|96.78|96.08|249
1738078800000|2025-01-28 15:40:00|96.81|96.11|96.37|95.67|96.93|96.23|96.3|95.6|209
1738079100000|2025-01-28 15:45:00|96.38|95.68|96.2|95.5|96.53|95.83|96.06|95.36|214
1738079400000|2025-01-28 15:50:00|96.33|95.63|96.04|95.34|96.5|95.8|96.04|95.34|158
1738079700000|2025-01-28 15:55:00|96.05|95.35|96.33|95.63|96.35|95.65|96.01|95.31|164
1738080000000|2025-01-28 16:00:00|96.34|95.64|95.89|95.19|96.46|95.76|95.79|95.09|224
1738080300000|2025-01-28 16:05:00|95.9|95.2|95.5|94.8|96.04|95.34|95.34|94.64|256
1738080600000|2025-01-28 16:10:00|95.51|94.81|95.32|94.62|95.69|94.99|95.28|94.58|164
1738080900000|2025-01-28 16:15:00|95.33|94.63|95.21|94.51|95.67|94.97|95.05|94.35|266
1738081200000|2025-01-28 16:20:00|95.2|94.5|95.06|94.36|95.31|94.61|95.01|94.31|198
1738081500000|2025-01-28 16:25:00|95.07|94.37|94.76|94.06|95.09|94.39|94.62|93.92|197
1738081800000|2025-01-28 16:30:00|94.77|94.07|95.06|94.36|95.2|94.5|94.77|94.07|273
1738082100000|2025-01-28 16:35:00|95.05|94.35|95.06|94.36|95.15|94.45|94.81|94.11|252
1738082400000|2025-01-28 16:40:00|95.08|94.38|95.28|94.58|95.29|94.59|94.85|94.15|210
1738082700000|2025-01-28 16:45:00|95.29|94.59|95.05|94.35|95.46|94.76|94.99|94.29|229
1738083000000|2025-01-28 16:50:00|95.06|94.36|94.53|93.83|95.1|94.4|94.25|93.55|278
1738083300000|2025-01-28 16:55:00|94.52|93.82|94.82|94.12|94.84|94.14|94.51|93.81|195
1738083600000|2025-01-28 17:00:00|94.81|94.11|95.16|94.46|95.2|94.5|94.78|94.08|232
1738083900000|2025-01-28 17:05:00|95.19|94.49|95.32|94.62|95.41|94.71|95.17|94.47|172
1738084200000|2025-01-28 17:10:00|95.3|94.6|95.72|95.02|95.74|95.04|95.3|94.6|178
1738084500000|2025-01-28 17:15:00|95.71|95.01|95.53|94.83|95.72|95.02|95.29|94.59|219
1738084800000|2025-01-28 17:20:00|95.52|94.82|95.37|94.67|95.62|94.92|95.36|94.66|164
1738085100000|2025-01-28 17:25:00|95.36|94.66|95.24|94.54|95.41|94.71|95.15|94.45|112
1738085400000|2025-01-28 17:30:00|95.21|94.51|95.05|94.35|95.34|94.64|94.83|94.13|194
1738085700000|2025-01-28 17:35:00|95.04|94.34|95.11|94.41|95.28|94.58|94.98|94.28|196
1738086000000|2025-01-28 17:40:00|95.09|94.39|94.94|94.24|95.09|94.39|94.75|94.05|166
1738086300000|2025-01-28 17:45:00|94.95|94.25|94.66|93.96|95.04|94.34|94.64|93.94|201
1738086600000|2025-01-28 17:50:00|94.7|94|94.76|94.06|94.83|94.13|94.6|93.9|144
1738086900000|2025-01-28 17:55:00|94.77|94.07|94.82|94.12|94.96|94.26|94.76|94.06|127
1738087200000|2025-01-28 18:00:00|94.81|94.11|94.98|94.28|95.16|94.46|94.74|94.04|206
1738087500000|2025-01-28 18:05:00|94.99|94.29|94.55|93.85|95.05|94.35|94.54|93.84|155
1738087800000|2025-01-28 18:10:00|94.56|93.86|95.04|94.34|95.11|94.41|94.55|93.85|188
1738088100000|2025-01-28 18:15:00|95.05|94.35|94.88|94.18|95.22|94.52|94.87|94.17|175
1738088400000|2025-01-28 18:20:00|94.89|94.19|94.78|94.08|94.93|94.23|94.68|93.98|149
1738088700000|2025-01-28 18:25:00|94.79|94.09|94.78|94.08|94.92|94.22|94.67|93.97|104
1738089000000|2025-01-28 18:30:00|94.75|94.05|94.62|93.92|94.87|94.17|94.61|93.91|109
1738089300000|2025-01-28 18:35:00|94.61|93.91|94.23|93.53|94.61|93.91|94.17|93.47|164
1738089600000|2025-01-28 18:40:00|94.19|93.49|94|93.3|94.29|93.59|93.93|93.23|206
1738089900000|2025-01-28 18:45:00|94.01|93.31|93.9|93.2|94.12|93.42|93.88|93.18|181
1738090200000|2025-01-28 18:50:00|93.92|93.22|93.77|93.07|93.95|93.25|93.67|92.97|168
1738090500000|2025-01-28 18:55:00|93.78|93.08|93.63|92.93|93.79|93.09|93.58|92.88|160
1738090800000|2025-01-28 19:00:00|93.65|92.95|93.61|92.91|93.92|93.22|93.59|92.89|187
1738091100000|2025-01-28 19:05:00|93.69|92.99|93.6|92.9|93.74|93.04|93.4|92.7|225
1738091400000|2025-01-28 19:10:00|93.59|92.89|93.41|92.71|93.7|93|93.38|92.68|161
1738091700000|2025-01-28 19:15:00|93.42|92.72|93.73|93.03|93.73|93.03|93.38|92.68|230
1738092000000|2025-01-28 19:20:00|93.74|93.04|93.89|93.19|93.91|93.21|93.59|92.89|169
1738092300000|2025-01-28 19:25:00|93.88|93.18|94.05|93.35|94.13|93.43|93.76|93.06|142
1738092600000|2025-01-28 19:30:00|94.06|93.36|93.88|93.18|94.17|93.47|93.74|93.04|166
1738092900000|2025-01-28 19:35:00|93.87|93.17|93.84|93.14|93.95|93.25|93.5|92.8|163
1738093200000|2025-01-28 19:40:00|93.85|93.15|93.72|93.02|93.86|93.16|93.61|92.91|122
1738093500000|2025-01-28 19:45:00|93.74|93.04|94.02|93.32|94.02|93.32|93.74|93.04|131
1738093800000|2025-01-28 19:50:00|94.01|93.31|93.79|93.09|94.01|93.31|93.76|93.06|105
1738094100000|2025-01-28 19:55:00|93.8|93.1|93.91|93.21|93.99|93.29|93.79|93.09|82
1738094400000|2025-01-28 20:00:00|93.92|93.22|93.82|93.12|94|93.3|93.74|93.04|169
1738094700000|2025-01-28 20:05:00|93.83|93.13|93.83|93.13|93.87|93.17|93.6|92.9|129
1738095000000|2025-01-28 20:10:00|93.79|93.09|94.04|93.34|94.04|93.34|93.76|93.06|97
1738095300000|2025-01-28 20:15:00|94.05|93.35|93.76|93.06|94.06|93.36|93.68|92.98|156
1738095600000|2025-01-28 20:20:00|93.77|93.07|93.58|92.88|93.77|93.07|93.47|92.77|116
1738095900000|2025-01-28 20:25:00|93.59|92.89|93.3|92.6|93.68|92.98|93.28|92.58|144
1738096200000|2025-01-28 20:30:00|93.29|92.59|93.06|92.36|93.43|92.73|93.01|92.31|163
1738096500000|2025-01-28 20:35:00|93.07|92.37|93.15|92.45|93.22|92.52|92.9|92.2|197
1738096800000|2025-01-28 20:40:00|93.14|92.44|93.07|92.37|93.23|92.53|93|92.3|149
1738097100000|2025-01-28 20:45:00|93.05|92.35|92.58|91.88|93.05|92.35|92.52|91.82|195
1738097400000|2025-01-28 20:50:00|92.59|91.89|92.48|91.78|92.61|91.91|92.42|91.72|175
1738097700000|2025-01-28 20:55:00|92.47|91.77|92.28|91.58|92.47|91.77|92.21|91.51|177
1738098000000|2025-01-28 21:00:00|92.29|91.59|92.72|92.02|92.8|92.1|92.23|91.53|226
1738098300000|2025-01-28 21:05:00|92.7|92|92.74|92.04|92.8|92.1|92.43|91.73|177
1738098600000|2025-01-28 21:10:00|92.75|92.05|92.84|92.14|93.01|92.31|92.55|91.85|153
1738098900000|2025-01-28 21:15:00|92.83|92.13|92.91|92.21|92.99|92.29|92.69|91.99|176
1738099200000|2025-01-28 21:20:00|92.92|92.22|92.8|92.1|92.92|92.22|92.58|91.88|183
1738099500000|2025-01-28 21:25:00|92.82|92.12|92.85|92.15|92.87|92.17|92.71|92.01|130
1738099800000|2025-01-28 21:30:00|92.78|92.08|92.4|91.7|92.81|92.11|92.32|91.62|185
1738100100000|2025-01-28 21:35:00|92.41|91.71|92.04|91.34|92.47|91.77|92.01|91.31|174
1738100400000|2025-01-28 21:40:00|92.01|91.31|91.66|90.96|92.13|91.43|91.6|90.9|158
1738100700000|2025-01-28 21:45:00|91.62|90.92|91.62|90.92|91.86|91.16|91.59|90.89|191
1738101000000|2025-01-28 21:50:00|91.63|90.93|91.29|90.59|91.63|90.93|91.12|90.42|185
1738101300000|2025-01-28 21:55:00|91.3|90.6|90.94|90.24|91.41|90.71|90.92|90.22|206
1738101600000|2025-01-28 22:00:00|90.95|90.25|90.8|90.1|91.24|90.54|90.78|90.08|247
1738101900000|2025-01-28 22:05:00|91.06|90.36|91.36|90.66|91.55|90.85|90.97|90.27|246
1738102200000|2025-01-28 22:10:00|91.34|90.64|91.65|90.95|91.65|90.95|90.98|90.28|249
1738102500000|2025-01-28 22:15:00|91.68|90.98|92.02|91.32|92.23|91.53|91.68|90.98|255
1738102800000|2025-01-28 22:20:00|92.03|91.33|91.43|90.73|92.03|91.33|91.33|90.63|145
1738103100000|2025-01-28 22:25:00|91.44|90.74|91.36|90.66|91.55|90.85|91.3|90.6|155
1738103400000|2025-01-28 22:30:00|91.38|90.68|91.25|90.55|91.42|90.72|90.97|90.27|168
1738103700000|2025-01-28 22:35:00|91.26|90.56|91.66|90.96|91.66|90.96|91.16|90.46|165
1738104000000|2025-01-28 22:40:00|91.67|90.97|91.87|91.17|91.89|91.19|91.65|90.95|54
1738104300000|2025-01-28 22:45:00|91.88|91.18|92.14|91.44|92.2|91.5|91.88|91.18|69
1738104600000|2025-01-28 22:50:00|92.15|91.45|91.9|91.2|92.31|91.61|91.75|91.05|129
1738104900000|2025-01-28 22:55:00|91.89|91.19|92.19|91.49|92.27|91.57|91.86|91.16|101
1738105200000|2025-01-28 23:00:00|92.18|91.48|92.25|91.55|92.25|91.55|91.9|91.2|147
1738105500000|2025-01-28 23:05:00|92.27|91.57|92.34|91.64|92.5|91.8|92.23|91.53|214
1738105800000|2025-01-28 23:10:00|92.35|91.65|92.16|91.46|92.35|91.65|92.1|91.4|175
1738106100000|2025-01-28 23:15:00|92.17|91.47|91.97|91.27|92.17|91.47|91.93|91.23|69
1738106400000|2025-01-28 23:20:00|91.84|91.14|91.82|91.12|91.9|91.2|91.75|91.05|98
1738106700000|2025-01-28 23:25:00|91.83|91.13|91.55|90.85|91.89|91.19|91.53|90.83|158
1738107000000|2025-01-28 23:30:00|91.57|90.87|91.21|90.51|91.58|90.88|91.18|90.48|204
1738107300000|2025-01-28 23:35:00|91.22|90.52|91.42|90.72|91.6|90.9|91.18|90.48|217
1738107600000|2025-01-28 23:40:00|91.43|90.73|91.73|91.03|91.76|91.06|91.39|90.69|147
1738107900000|2025-01-28 23:45:00|91.74|91.04|91.92|91.22|91.95|91.25|91.7|91|176
1738108200000|2025-01-28 23:50:00|91.94|91.24|92.17|91.47|92.2|91.5|91.9|91.2|79
1738108500000|2025-01-28 23:55:00|92.16|91.46|92.09|91.39|92.17|91.47|92.02|91.32|93
1738108800000|2025-01-29 00:00:00|92.1|91.4|92.04|91.34|92.25|91.55|92.03|91.33|173
1738109100000|2025-01-29 00:05:00|92.01|91.31|92.56|91.86|92.6|91.9|91.99|91.29|189
1738109400000|2025-01-29 00:10:00|92.57|91.87|92.82|92.12|92.85|92.15|92.52|91.82|153
1738109700000|2025-01-29 00:15:00|92.83|92.13|92.61|91.91|92.83|92.13|92.36|91.66|169
1738110000000|2025-01-29 00:20:00|92.64|91.94|92.53|91.83|92.7|92|92.47|91.77|158
1738110300000|2025-01-29 00:25:00|92.54|91.84|92.4|91.7|92.66|91.96|92.4|91.7|128
1738110600000|2025-01-29 00:30:00|92.42|91.72|92.37|91.67|92.47|91.77|92.12|91.42|150
1738110900000|2025-01-29 00:35:00|92.36|91.66|92.59|91.89|92.61|91.91|92.36|91.66|167
1738111200000|2025-01-29 00:40:00|92.56|91.86|92.85|92.15|92.9|92.2|92.56|91.86|169
1738111500000|2025-01-29 00:45:00|92.84|92.14|92.85|92.15|93.01|92.31|92.77|92.07|181
1738111800000|2025-01-29 00:50:00|92.82|92.12|93.08|92.38|93.09|92.39|92.7|92|144
1738112100000|2025-01-29 00:55:00|93.09|92.39|92.85|92.15|93.26|92.56|92.84|92.14|175
1738112400000|2025-01-29 01:00:00|92.88|92.18|93.18|92.48|93.21|92.51|92.77|92.07|180
1738112700000|2025-01-29 01:05:00|93.17|92.47|93.14|92.44|93.23|92.53|93.07|92.37|150
1738113000000|2025-01-29 01:10:00|93.16|92.46|92.85|92.15|93.2|92.5|92.85|92.15|136
1738113300000|2025-01-29 01:15:00|92.84|92.14|92.81|92.11|92.9|92.2|92.76|92.06|137
1738113600000|2025-01-29 01:20:00|92.82|92.12|92.76|92.06|92.93|92.23|92.74|92.04|112
1738113900000|2025-01-29 01:25:00|92.77|92.07|92.79|92.09|92.84|92.14|92.61|91.91|126
1738114200000|2025-01-29 01:30:00|92.78|92.08|92.65|91.95|92.87|92.17|92.62|91.92|154
1738114500000|2025-01-29 01:35:00|92.63|91.93|92.79|92.09|92.8|92.1|92.46|91.76|135
1738114800000|2025-01-29 01:40:00|92.8|92.1|92.9|92.2|93.05|92.35|92.8|92.1|164
1738115100000|2025-01-29 01:45:00|92.89|92.19|92.93|92.23|93.12|92.42|92.88|92.18|142
1738115400000|2025-01-29 01:50:00|92.92|92.22|92.68|91.98|92.93|92.23|92.64|91.94|98
1738115700000|2025-01-29 01:55:00|92.67|91.97|92.8|92.1|92.81|92.11|92.61|91.91|112
1738116000000|2025-01-29 02:00:00|92.81|92.11|93.31|92.61|93.32|92.62|92.81|92.11|158
1738116300000|2025-01-29 02:05:00|93.28|92.58|93.48|92.78|93.9|93.2|93.28|92.58|212
1738116600000|2025-01-29 02:10:00|93.47|92.77|93.46|92.76|93.56|92.86|93.42|92.72|148
1738116900000|2025-01-29 02:15:00|93.45|92.75|93.4|92.7|93.5|92.8|93.25|92.55|161
1738117200000|2025-01-29 02:20:00|93.41|92.71|93.27|92.57|93.45|92.75|93.15|92.45|102
1738117500000|2025-01-29 02:25:00|93.26|92.56|93.23|92.53|93.28|92.58|93.04|92.34|97
1738117800000|2025-01-29 02:30:00|93.24|92.54|93.16|92.46|93.4|92.7|93.16|92.46|100
1738118100000|2025-01-29 02:35:00|93.15|92.45|93.21|92.51|93.23|92.53|93.01|92.31|74
1738118400000|2025-01-29 02:40:00|93.2|92.5|93.1|92.4|93.2|92.5|93.02|92.32|71
1738118700000|2025-01-29 02:45:00|93.11|92.41|92.91|92.21|93.11|92.41|92.87|92.17|71
1738119000000|2025-01-29 02:50:00|92.9|92.2|92.76|92.06|92.95|92.25|92.7|92|73
1738119300000|2025-01-29 02:55:00|92.75|92.05|92.79|92.09|92.85|92.15|92.7|92|138
1738119600000|2025-01-29 03:00:00|92.81|92.11|92.96|92.26|92.98|92.28|92.66|91.96|168
1738119900000|2025-01-29 03:05:00|92.97|92.27|92.94|92.24|93.04|92.34|92.86|92.16|148
1738120200000|2025-01-29 03:10:00|92.95|92.25|92.94|92.24|93.2|92.5|92.92|92.22|128
1738120500000|2025-01-29 03:15:00|92.93|92.23|92.83|92.13|93.04|92.34|92.8|92.1|105
1738120800000|2025-01-29 03:20:00|92.84|92.14|93.17|92.47|93.19|92.49|92.79|92.09|127
1738121100000|2025-01-29 03:25:00|93.19|92.49|93.38|92.68|93.41|92.71|93.17|92.47|115
1738121400000|2025-01-29 03:30:00|93.39|92.69|93.45|92.75|93.49|92.79|93.19|92.49|137
1738121700000|2025-01-29 03:35:00|93.44|92.74|93.62|92.92|93.64|92.94|93.42|92.72|91
1738122000000|2025-01-29 03:40:00|93.61|92.91|93.7|93|93.94|93.24|93.61|92.91|129
1738122300000|2025-01-29 03:45:00|93.71|93.01|94.08|93.38|94.09|93.39|93.62|92.92|119
1738122600000|2025-01-29 03:50:00|94.07|93.37|94.07|93.37|94.21|93.51|94.05|93.35|116
1738122900000|2025-01-29 03:55:00|94.15|93.45|94.39|93.69|94.55|93.85|94.08|93.38|141
1738123200000|2025-01-29 04:00:00|94.41|93.71|94.16|93.46|94.41|93.71|94|93.3|181
1738123500000|2025-01-29 04:05:00|94.12|93.42|94.51|93.81|94.51|93.81|94.06|93.36|147
1738123800000|2025-01-29 04:10:00|94.49|93.79|94.64|93.94|94.65|93.95|94.34|93.64|156
1738124100000|2025-01-29 04:15:00|94.63|93.93|95.11|94.41|95.26|94.56|94.61|93.91|209
1738124400000|2025-01-29 04:20:00|95.12|94.42|95.19|94.49|95.37|94.67|95.09|94.39|116
1738124700000|2025-01-29 04:25:00|95.18|94.48|95.38|94.68|95.4|94.7|95.04|94.34|136
1738125000000|2025-01-29 04:30:00|95.37|94.67|95.19|94.49|95.39|94.69|95.18|94.48|183
1738125300000|2025-01-29 04:35:00|95.2|94.5|95.3|94.6|95.33|94.63|94.98|94.28|212
1738125600000|2025-01-29 04:40:00|95.29|94.59|94.94|94.24|95.3|94.6|94.89|94.19|160
1738125900000|2025-01-29 04:45:00|94.93|94.23|94.79|94.09|94.94|94.24|94.75|94.05|156
1738126200000|2025-01-29 04:50:00|94.78|94.08|94.69|93.99|94.8|94.1|94.6|93.9|138
1738126500000|2025-01-29 04:55:00|94.68|93.98|94.68|93.98|94.73|94.03|94.59|93.89|79
1738126800000|2025-01-29 05:00:00|94.67|93.97|94.59|93.89|94.67|93.97|94.52|93.82|144
1738127100000|2025-01-29 05:05:00|94.6|93.9|94.78|94.08|94.83|94.13|94.4|93.7|145
1738127400000|2025-01-29 05:10:00|94.81|94.11|94.49|93.79|94.95|94.25|94.43|93.73|150
1738127700000|2025-01-29 05:15:00|94.48|93.78|94.72|94.02|94.72|94.02|94.48|93.78|140
1738128000000|2025-01-29 05:20:00|94.74|94.04|94.45|93.75|94.78|94.08|94.28|93.58|138
1738128300000|2025-01-29 05:25:00|94.44|93.74|94.32|93.62|94.44|93.74|94.29|93.59|101
1738128600000|2025-01-29 05:30:00|94.33|93.63|94.61|93.91|94.67|93.97|94.32|93.62|161
1738128900000|2025-01-29 05:35:00|94.62|93.92|94.55|93.85|94.74|94.04|94.39|93.69|134
1738129200000|2025-01-29 05:40:00|94.54|93.84|94.48|93.78|94.58|93.88|94.35|93.65|134
1738129500000|2025-01-29 05:45:00|94.41|93.71|94.27|93.57|94.41|93.71|94.22|93.52|106
1738129800000|2025-01-29 05:50:00|94.28|93.58|94.5|93.8|94.52|93.82|94.27|93.57|106
1738130100000|2025-01-29 05:55:00|94.51|93.81|94.75|94.05|94.76|94.06|94.51|93.81|50
1738130400000|2025-01-29 06:00:00|94.77|94.07|94.91|94.21|95.11|94.41|94.77|94.07|170
1738130700000|2025-01-29 06:05:00|94.9|94.2|94.77|94.07|94.91|94.21|94.7|94|181
1738131000000|2025-01-29 06:10:00|94.79|94.09|94.94|94.24|95.02|94.32|94.79|94.09|173
1738131300000|2025-01-29 06:15:00|94.91|94.21|95.08|94.38|95.09|94.39|94.9|94.2|176
1738131600000|2025-01-29 06:20:00|95.07|94.37|95.2|94.5|95.21|94.51|94.93|94.23|124
1738131900000|2025-01-29 06:25:00|95.19|94.49|94.77|94.07|95.24|94.54|94.77|94.07|101
1738132200000|2025-01-29 06:30:00|94.78|94.08|94.85|94.15|95.01|94.31|94.71|94.01|190
1738132500000|2025-01-29 06:35:00|94.86|94.16|95.25|94.55|95.25|94.55|94.86|94.16|181
1738132800000|2025-01-29 06:40:00|95.24|94.54|94.93|94.23|95.25|94.55|94.85|94.15|149
1738133100000|2025-01-29 06:45:00|94.95|94.25|95.09|94.39|95.19|94.49|94.86|94.16|150
1738133400000|2025-01-29 06:50:00|95.04|94.34|94.88|94.18|95.18|94.48|94.87|94.17|104
1738133700000|2025-01-29 06:55:00|94.89|94.19|94.91|94.21|95|94.3|94.75|94.05|114
1738134000000|2025-01-29 07:00:00|94.9|94.2|94.68|93.98|94.91|94.21|94.61|93.91|166
1738134300000|2025-01-29 07:05:00|94.67|93.97|94.53|93.83|94.67|93.97|94.49|93.79|88
1738134600000|2025-01-29 07:10:00|94.54|93.84|94.45|93.75|94.55|93.85|94.31|93.61|140
1738134900000|2025-01-29 07:15:00|94.46|93.76|94.37|93.67|94.54|93.84|94.31|93.61|134
1738135200000|2025-01-29 07:20:00|94.4|93.7|94.62|93.92|94.64|93.94|94.35|93.65|120
1738135500000|2025-01-29 07:25:00|94.61|93.91|94.64|93.94|94.7|94|94.58|93.88|83
1738135800000|2025-01-29 07:30:00|94.65|93.95|94.44|93.74|94.74|94.04|94.42|93.72|95
1738136100000|2025-01-29 07:35:00|94.45|93.75|94.63|93.93|94.7|94|94.44|93.74|84
1738136400000|2025-01-29 07:40:00|94.64|93.94|94.67|93.97|94.68|93.98|94.56|93.86|55
1738136700000|2025-01-29 07:45:00|94.64|93.94|94.72|94.02|94.88|94.18|94.61|93.91|100
1738137000000|2025-01-29 07:50:00|94.71|94.01|94.73|94.03|94.74|94.04|94.6|93.9|103
1738137300000|2025-01-29 07:55:00|94.74|94.04|94.75|94.05|94.85|94.15|94.66|93.96|83
1738137600000|2025-01-29 08:00:00|94.74|94.04|94.97|94.27|94.99|94.29|94.54|93.84|142
1738137900000|2025-01-29 08:05:00|94.98|94.28|94.86|94.16|95.09|94.39|94.75|94.05|169
1738138200000|2025-01-29 08:10:00|94.87|94.17|94.84|94.14|94.93|94.23|94.64|93.94|140
1738138500000|2025-01-29 08:15:00|94.85|94.15|94.4|93.7|94.85|94.15|94.37|93.67|155
1738138800000|2025-01-29 08:20:00|94.41|93.71|94.45|93.75|94.47|93.77|94.33|93.63|108
1738139100000|2025-01-29 08:25:00|94.48|93.78|94.38|93.68|94.56|93.86|94.38|93.68|101
1738139400000|2025-01-29 08:30:00|94.36|93.66|94.38|93.68|94.56|93.86|94.34|93.64|177
1738139700000|2025-01-29 08:35:00|94.37|93.67|94.25|93.55|94.5|93.8|94.16|93.46|185
1738140000000|2025-01-29 08:40:00|94.24|93.54|94.22|93.52|94.33|93.63|94.2|93.5|67
1738140300000|2025-01-29 08:45:00|94.21|93.51|94.35|93.65|94.41|93.71|94.21|93.51|108
1738140600000|2025-01-29 08:50:00|94.36|93.66|94.23|93.53|94.36|93.66|94.19|93.49|79
1738140900000|2025-01-29 08:55:00|94.22|93.52|94.25|93.55|94.26|93.56|94.13|93.43|65
1738141200000|2025-01-29 09:00:00|94.24|93.54|93.67|92.97|94.27|93.57|93.63|92.93|163
1738141500000|2025-01-29 09:05:00|93.66|92.96|93.53|92.83|93.8|93.1|93.53|92.83|101
1738141800000|2025-01-29 09:10:00|93.51|92.81|93.57|92.87|93.59|92.89|93.47|92.77|113
1738142100000|2025-01-29 09:15:00|93.55|92.85|93.37|92.67|93.6|92.9|93.29|92.59|164
1738142400000|2025-01-29 09:20:00|93.36|92.66|93.22|92.52|93.42|92.72|93.22|92.52|151
1738142700000|2025-01-29 09:25:00|93.23|92.53|92.98|92.28|93.26|92.56|92.95|92.25|142
1738143000000|2025-01-29 09:30:00|92.99|92.29|93.22|92.52|93.29|92.59|92.99|92.29|148
1738143300000|2025-01-29 09:35:00|93.21|92.51|93.29|92.59|93.41|92.71|93.2|92.5|137
1738143600000|2025-01-29 09:40:00|93.3|92.6|93.58|92.88|93.58|92.88|93.29|92.59|143
1738143900000|2025-01-29 09:45:00|93.59|92.89|93.44|92.74|93.6|92.9|93.43|92.73|141
1738144200000|2025-01-29 09:50:00|93.45|92.75|93.41|92.71|93.52|92.82|93.32|92.62|129
1738144500000|2025-01-29 09:55:00|93.4|92.7|93.31|92.61|93.41|92.71|93.21|92.51|124
1738144800000|2025-01-29 10:00:00|93.3|92.6|93.11|92.41|93.33|92.63|92.98|92.28|161
1738145100000|2025-01-29 10:05:00|93.1|92.4|93.41|92.71|93.49|92.79|93.07|92.37|148
1738145400000|2025-01-29 10:10:00|93.4|92.7|93.45|92.75|93.58|92.88|93.35|92.65|161
1738145700000|2025-01-29 10:15:00|93.46|92.76|93.58|92.88|93.59|92.89|93.34|92.64|135
1738146000000|2025-01-29 10:20:00|93.65|92.95|93.74|93.04|93.8|93.1|93.65|92.95|107
1738146300000|2025-01-29 10:25:00|93.75|93.05|93.81|93.11|93.86|93.16|93.74|93.04|53
1738146600000|2025-01-29 10:30:00|93.82|93.12|94.01|93.31|94.04|93.34|93.82|93.12|84
1738146900000|2025-01-29 10:35:00|94|93.3|93.98|93.28|94.06|93.36|93.9|93.2|77
1738147200000|2025-01-29 10:40:00|94|93.3|93.81|93.11|94.1|93.4|93.8|93.1|114
1738147500000|2025-01-29 10:45:00|93.8|93.1|93.75|93.05|93.83|93.13|93.67|92.97|129
1738147800000|2025-01-29 10:50:00|93.76|93.06|93.62|92.92|93.79|93.09|93.62|92.92|80
1738148100000|2025-01-29 10:55:00|93.61|92.91|93.78|93.08|93.78|93.08|93.6|92.9|79
1738148400000|2025-01-29 11:00:00|93.79|93.09|93.77|93.07|93.95|93.25|93.56|92.86|192
1738148700000|2025-01-29 11:05:00|93.76|93.06|93.99|93.29|94.01|93.31|93.72|93.02|110
1738149000000|2025-01-29 11:10:00|94|93.3|94.04|93.34|94.08|93.38|93.93|93.23|102
1738149300000|2025-01-29 11:15:00|94.03|93.33|93.84|93.14|94.09|93.39|93.81|93.11|143
1738149600000|2025-01-29 11:20:00|93.85|93.15|93.79|93.09|93.86|93.16|93.68|92.98|117
1738149900000|2025-01-29 11:25:00|93.77|93.07|93.64|92.94|93.86|93.16|93.64|92.94|117
1738150200000|2025-01-29 11:30:00|93.65|92.95|93.62|92.92|93.79|93.09|93.61|92.91|155
1738150500000|2025-01-29 11:35:00|93.53|92.83|93.57|92.87|93.57|92.87|93.38|92.68|162
1738150800000|2025-01-29 11:40:00|93.58|92.88|93.69|92.99|93.79|93.09|93.53|92.83|147
1738151100000|2025-01-29 11:45:00|93.7|93|93.49|92.79|93.75|93.05|93.39|92.69|136
1738151400000|2025-01-29 11:50:00|93.47|92.77|93.35|92.65|93.53|92.83|93.34|92.64|127
1738151700000|2025-01-29 11:55:00|93.37|92.67|93.61|92.91|93.61|92.91|93.3|92.6|112
1738152000000|2025-01-29 12:00:00|93.74|93.04|93.62|92.92|93.74|93.04|93.46|92.76|184
1738152300000|2025-01-29 12:05:00|93.61|92.91|93.7|93|93.74|93.04|93.54|92.84|224
1738152600000|2025-01-29 12:10:00|93.69|92.99|93.61|92.91|93.7|93|93.58|92.88|68
1738152900000|2025-01-29 12:15:00|93.62|92.92|93.65|92.95|93.79|93.09|93.54|92.84|113
1738153200000|2025-01-29 12:20:00|93.64|92.94|93.39|92.69|93.83|93.13|93.35|92.65|154
1738153500000|2025-01-29 12:25:00|93.38|92.68|93.19|92.49|93.39|92.69|93.16|92.46|161
1738153800000|2025-01-29 12:30:00|93.2|92.5|93.23|92.53|93.34|92.64|93.2|92.5|145
1738154100000|2025-01-29 12:35:00|93.24|92.54|92.92|92.22|93.24|92.54|92.91|92.21|187
1738154400000|2025-01-29 12:40:00|92.93|92.23|92.89|92.19|93.03|92.33|92.75|92.05|143
1738154700000|2025-01-29 12:45:00|92.88|92.18|92.82|92.12|92.96|92.26|92.76|92.06|138
1738155000000|2025-01-29 12:50:00|92.81|92.11|92.94|92.24|93.01|92.31|92.76|92.06|122
1738155300000|2025-01-29 12:55:00|92.93|92.23|92.77|92.07|93.04|92.34|92.75|92.05|145
1738155600000|2025-01-29 13:00:00|92.79|92.09|92.51|91.81|92.94|92.24|92.44|91.74|187
1738155900000|2025-01-29 13:05:00|92.52|91.82|92.29|91.59|92.53|91.83|92.06|91.36|217
1738156200000|2025-01-29 13:10:00|92.28|91.58|92.57|91.87|92.58|91.88|92.2|91.5|230
1738156500000|2025-01-29 13:15:00|92.56|91.86|92.07|91.37|92.61|91.91|92.02|91.32|273
1738156800000|2025-01-29 13:20:00|92.09|91.39|91.98|91.28|92.27|91.57|91.95|91.25|236
1738157100000|2025-01-29 13:25:00|91.96|91.26|91.74|91.04|92.03|91.33|91.71|91.01|239
1738157400000|2025-01-29 13:30:00|91.73|91.03|92.14|91.44|92.19|91.49|91.64|90.94|301
1738157700000|2025-01-29 13:35:00|92.13|91.43|92.37|91.67|92.54|91.84|92.06|91.36|226
1738158000000|2025-01-29 13:40:00|92.36|91.66|92.29|91.59|92.44|91.74|92.17|91.47|155
1738158300000|2025-01-29 13:45:00|92.3|91.6|92.25|91.55|92.6|91.9|92.17|91.47|188
1738158600000|2025-01-29 13:50:00|92.26|91.56|92.16|91.46|92.36|91.66|92.03|91.33|200
1738158900000|2025-01-29 13:55:00|92.15|91.45|92.27|91.57|92.36|91.66|91.99|91.29|178
1738159200000|2025-01-29 14:00:00|92.28|91.58|92.18|91.48|92.58|91.88|92.07|91.37|241
1738159500000|2025-01-29 14:05:00|92.19|91.49|92.26|91.56|92.34|91.64|92.02|91.32|190
1738159800000|2025-01-29 14:10:00|92.27|91.57|92.49|91.79|92.52|91.82|92.22|91.52|195
1738160100000|2025-01-29 14:15:00|92.47|91.77|92.43|91.73|92.5|91.8|92.3|91.6|208
1738160400000|2025-01-29 14:20:00|92.42|91.72|92.56|91.86|92.66|91.96|92.29|91.59|167
1738160700000|2025-01-29 14:25:00|92.58|91.88|92.61|91.91|92.66|91.96|92.52|91.82|117
1738161000000|2025-01-29 14:30:00|92.53|91.83|92.35|91.65|92.67|91.97|92.31|91.61|352
1738161300000|2025-01-29 14:35:00|92.39|91.69|91.84|91.14|92.41|91.71|91.68|90.98|412
1738161600000|2025-01-29 14:40:00|91.85|91.15|92.22|91.52|92.34|91.64|91.83|91.13|353
1738161900000|2025-01-29 14:45:00|92.21|91.51|91.65|90.95|92.22|91.52|91.65|90.95|362
1738162200000|2025-01-29 14:50:00|91.66|90.96|91.97|91.27|92.1|91.4|91.51|90.81|355
1738162500000|2025-01-29 14:55:00|91.98|91.28|92.02|91.32|92.08|91.38|91.84|91.14|206
1738162800000|2025-01-29 15:00:00|92.03|91.33|92.35|91.65|92.46|91.76|91.94|91.24|288
1738163100000|2025-01-29 15:05:00|92.34|91.64|92.49|91.79|92.62|91.92|92.34|91.64|184
1738163400000|2025-01-29 15:10:00|92.47|91.77|92.53|91.83|92.81|92.11|92.42|91.72|258
1738163700000|2025-01-29 15:15:00|92.51|91.81|92.29|91.59|92.59|91.89|92.16|91.46|260
1738164000000|2025-01-29 15:20:00|92.27|91.57|92.47|91.77|92.6|91.9|92.13|91.43|208
1738164300000|2025-01-29 15:25:00|92.44|91.74|92.44|91.74|92.5|91.8|92.08|91.38|207
1738164600000|2025-01-29 15:30:00|92.45|91.75|92.62|91.92|92.7|92|92.36|91.66|234
1738164900000|2025-01-29 15:35:00|92.61|91.91|92.34|91.64|92.74|92.04|92.27|91.57|180
1738165200000|2025-01-29 15:40:00|92.33|91.63|92.31|91.61|92.37|91.67|92.15|91.45|157
1738165500000|2025-01-29 15:45:00|92.3|91.6|92.52|91.82|92.52|91.82|92.05|91.35|202
1738165800000|2025-01-29 15:50:00|92.51|91.81|92.56|91.86|92.7|92|92.39|91.69|199
1738166100000|2025-01-29 15:55:00|92.55|91.85|92.55|91.85|92.66|91.96|92.45|91.75|133
1738166400000|2025-01-29 16:00:00|92.54|91.84|92.49|91.79|92.58|91.88|92.4|91.7|171
1738166700000|2025-01-29 16:05:00|92.48|91.78|92.14|91.44|92.48|91.78|91.98|91.28|189
1738167000000|2025-01-29 16:10:00|92.16|91.46|92.19|91.49|92.25|91.55|91.92|91.22|208
1738167300000|2025-01-29 16:15:00|92.17|91.47|91.99|91.29|92.29|91.59|91.78|91.08|238
1738167600000|2025-01-29 16:20:00|91.98|91.28|92.24|91.54|92.32|91.62|91.79|91.09|201
1738167900000|2025-01-29 16:25:00|92.25|91.55|92.08|91.38|92.29|91.59|92|91.3|151
1738168200000|2025-01-29 16:30:00|92.07|91.37|92.29|91.59|92.35|91.65|91.98|91.28|184
1738168500000|2025-01-29 16:35:00|92.31|91.61|92.16|91.46|92.49|91.79|92.16|91.46|131
1738168800000|2025-01-29 16:40:00|92.19|91.49|92.12|91.42|92.21|91.51|92.03|91.33|104
1738169100000|2025-01-29 16:45:00|92.14|91.44|92.07|91.37|92.28|91.58|91.99|91.29|137
1738169400000|2025-01-29 16:50:00|92.08|91.38|92.42|91.72|92.49|91.79|92.03|91.33|109
1738169700000|2025-01-29 16:55:00|92.4|91.7|92.48|91.78|92.48|91.78|92.18|91.48|106
1738170000000|2025-01-29 17:00:00|92.47|91.77|92.24|91.54|92.7|92|92.13|91.43|187
1738170300000|2025-01-29 17:05:00|92.26|91.56|92.43|91.73|92.51|91.81|92.24|91.54|228
1738170600000|2025-01-29 17:10:00|92.41|91.71|92.59|91.89|92.59|91.89|92.35|91.65|139
1738170900000|2025-01-29 17:15:00|92.58|91.88|92.86|92.16|92.94|92.24|92.56|91.86|142
1738171200000|2025-01-29 17:20:00|92.88|92.18|92.71|92.01|92.9|92.2|92.66|91.96|116
1738171500000|2025-01-29 17:25:00|92.7|92|92.84|92.14|92.93|92.23|92.67|91.97|141
1738171800000|2025-01-29 17:30:00|92.83|92.13|93.18|92.48|93.23|92.53|92.78|92.08|212
1738172100000|2025-01-29 17:35:00|93.19|92.49|93|92.3|93.36|92.66|93|92.3|209
1738172400000|2025-01-29 17:40:00|92.99|92.29|93.16|92.46|93.3|92.6|92.95|92.25|112
1738172700000|2025-01-29 17:45:00|93.14|92.44|93.15|92.45|93.2|92.5|92.93|92.23|156
1738173000000|2025-01-29 17:50:00|93.14|92.44|92.91|92.21|93.18|92.48|92.86|92.16|124
1738173300000|2025-01-29 17:55:00|92.98|92.28|92.73|92.03|93.03|92.33|92.68|91.98|117
1738173600000|2025-01-29 18:00:00|92.74|92.04|92.11|91.41|92.86|92.16|92.01|91.31|278
1738173900000|2025-01-29 18:05:00|92.13|91.43|92.48|91.78|92.56|91.86|91.98|91.28|322
1738174200000|2025-01-29 18:10:00|92.47|91.77|92.44|91.74|92.55|91.85|92.18|91.48|214
1738174500000|2025-01-29 18:15:00|92.43|91.73|92.35|91.65|92.52|91.82|92.22|91.52|212
1738174800000|2025-01-29 18:20:00|92.37|91.67|92.28|91.58|92.37|91.67|92.06|91.36|153
1738175100000|2025-01-29 18:25:00|92.29|91.59|92.45|91.75|92.47|91.77|92.26|91.56|163
1738175400000|2025-01-29 18:30:00|92.46|91.76|92.91|92.21|92.91|92.21|92.46|91.76|197
1738175700000|2025-01-29 18:35:00|92.9|92.2|92.65|91.95|92.91|92.21|92.58|91.88|173
1738176000000|2025-01-29 18:40:00|92.67|91.97|92.67|91.97|92.71|92.01|92.51|91.81|128
1738176300000|2025-01-29 18:45:00|92.71|92.01|92.89|92.19|93.01|92.31|92.68|91.98|147
1738176600000|2025-01-29 18:50:00|92.91|92.21|93.15|92.45|93.21|92.51|92.84|92.14|179
1738176900000|2025-01-29 18:55:00|93.17|92.47|93.63|92.93|94|93.29|93.17|92.47|296
1738177200000|2025-01-29 19:00:00|93.12|92.42|92.07|91.37|93.47|92.77|91.7|91|509
1738177500000|2025-01-29 19:05:00|92.01|91.31|91.75|91.05|92.48|91.78|91.53|90.83|566
1738177800000|2025-01-29 19:10:00|91.76|91.06|92.03|91.33|92.13|91.43|91.28|90.58|460
1738178100000|2025-01-29 19:15:00|92|91.3|91.06|90.36|92.01|91.31|90.92|90.22|408
1738178400000|2025-01-29 19:20:00|91.05|90.35|91.12|90.42|91.54|90.84|90.98|90.28|472
1738178700000|2025-01-29 19:25:00|91.1|90.4|90.89|90.19|91.1|90.4|90.56|89.86|443
1738179000000|2025-01-29 19:30:00|90.85|90.15|92.32|91.62|92.51|91.81|90.74|90.04|582
1738179300000|2025-01-29 19:35:00|92.34|91.64|93.14|92.44|93.14|92.44|91.67|90.97|565
1738179600000|2025-01-29 19:40:00|93.15|92.45|94.68|93.98|95.51|94.81|93.13|92.43|911
1738179900000|2025-01-29 19:45:00|94.7|94|94.53|93.83|95.22|94.52|94.1|93.4|854
1738180200000|2025-01-29 19:50:00|94.54|93.84|94.38|93.68|94.96|94.26|94.21|93.51|583
1738180500000|2025-01-29 19:55:00|94.35|93.65|93.94|93.24|94.48|93.78|93.6|92.9|580
1738180800000|2025-01-29 20:00:00|93.91|93.21|92.93|92.23|94.14|93.44|92.93|92.23|602
1738181100000|2025-01-29 20:05:00|92.91|92.21|93.68|92.98|93.86|93.16|92.91|92.21|584
1738181400000|2025-01-29 20:10:00|93.71|93.01|94.01|93.31|94.2|93.5|93.7|93|491
1738181700000|2025-01-29 20:15:00|94.02|93.32|94.18|93.48|94.19|93.49|93.25|92.55|524
1738182000000|2025-01-29 20:20:00|94.19|93.49|95.09|94.39|95.11|94.41|93.9|93.2|379
1738182300000|2025-01-29 20:25:00|95.08|94.38|95.93|95.23|96.24|95.54|95.05|94.35|424
1738182600000|2025-01-29 20:30:00|95.96|95.26|95.8|95.1|96.37|95.67|95.51|94.81|529
1738182900000|2025-01-29 20:35:00|95.78|95.08|95.12|94.42|95.81|95.11|95.01|94.31|421
1738183200000|2025-01-29 20:40:00|95.1|94.4|95.05|94.35|95.2|94.5|94.72|94.02|362
1738183500000|2025-01-29 20:45:00|95.06|94.36|95.08|94.38|95.33|94.63|94.83|94.13|391
1738183800000|2025-01-29 20:50:00|95.28|94.58|95.44|94.74|95.5|94.8|94.97|94.27|432
1738184100000|2025-01-29 20:55:00|95.45|94.75|95.52|94.82|95.95|95.25|95.45|94.75|264
1738184400000|2025-01-29 21:00:00|95.54|94.84|95.02|94.32|95.79|95.09|94.96|94.26|411
1738184700000|2025-01-29 21:05:00|95.03|94.33|94.83|94.13|95.18|94.48|94.66|93.96|449
1738185000000|2025-01-29 21:10:00|94.85|94.15|95.24|94.54|95.3|94.6|94.82|94.12|317
1738185300000|2025-01-29 21:15:00|95.25|94.55|95.6|94.9|95.61|94.91|94.99|94.29|202
1738185600000|2025-01-29 21:20:00|95.61|94.91|95.88|95.18|95.98|95.28|95.52|94.82|194
1738185900000|2025-01-29 21:25:00|95.89|95.19|95.92|95.22|95.99|95.29|95.76|95.06|126
1738186200000|2025-01-29 21:30:00|95.91|95.21|96.16|95.46|96.28|95.58|95.91|95.21|156
1738186500000|2025-01-29 21:35:00|96.17|95.47|96.35|95.65|96.39|95.69|96.01|95.31|148
1738186800000|2025-01-29 21:40:00|96.34|95.64|95.9|95.2|96.35|95.65|95.88|95.18|180
1738187100000|2025-01-29 21:45:00|95.91|95.21|96.17|95.47|96.19|95.49|95.65|94.95|184
1738187400000|2025-01-29 21:50:00|96.19|95.49|95.95|95.25|96.22|95.52|95.89|95.19|119
1738187700000|2025-01-29 21:55:00|95.96|95.26|95.8|95.1|96.02|95.32|95.79|95.09|71
1738188000000|2025-01-29 22:00:00|95.81|95.11|95.8|95.1|95.87|95.17|95.6|94.9|94
1738188300000|2025-01-29 22:05:00|95.79|95.09|95.11|94.41|95.79|95.09|95.11|94.41|93
1738188600000|2025-01-29 22:10:00|95.1|94.4|94.93|94.23|95.1|94.4|94.86|94.16|110
1738188900000|2025-01-29 22:15:00|94.94|94.24|95|94.3|95|94.3|94.65|93.95|113
1738189200000|2025-01-29 22:20:00|94.99|94.29|94.97|94.27|95|94.3|94.89|94.19|60
1738189500000|2025-01-29 22:25:00|94.96|94.26|95.19|94.49|95.2|94.5|94.74|94.04|89
1738189800000|2025-01-29 22:30:00|95.2|94.5|95.56|94.86|95.63|94.93|95.19|94.49|124
1738190100000|2025-01-29 22:35:00|95.57|94.87|95.62|94.92|95.98|95.28|95.56|94.86|115
1738190400000|2025-01-29 22:40:00|95.64|94.94|95.2|94.5|95.65|94.95|95.2|94.5|79
1738190700000|2025-01-29 22:45:00|95.19|94.49|95.36|94.66|95.42|94.72|95.16|94.46|66
1738191000000|2025-01-29 22:50:00|95.33|94.63|95.2|94.5|95.38|94.68|95.19|94.49|58
1738191300000|2025-01-29 22:55:00|95.19|94.49|94.95|94.25|95.21|94.51|94.94|94.24|53
1738191600000|2025-01-29 23:00:00|94.93|94.23|95.16|94.46|95.29|94.59|94.88|94.18|185
1738191900000|2025-01-29 23:05:00|95.17|94.47|95.34|94.64|95.44|94.74|95.17|94.47|182
1738192200000|2025-01-29 23:10:00|95.35|94.65|95.47|94.77|95.47|94.77|95.01|94.31|169
1738192500000|2025-01-29 23:15:00|95.46|94.76|95.49|94.79|95.73|95.03|95.29|94.59|196
1738192800000|2025-01-29 23:20:00|95.48|94.78|95|94.3|95.48|94.78|94.98|94.28|116
1738193100000|2025-01-29 23:25:00|95.01|94.31|95.13|94.43|95.15|94.45|94.91|94.21|117
1738193400000|2025-01-29 23:30:00|95.12|94.42|94.97|94.27|95.13|94.43|94.84|94.14|143
1738193700000|2025-01-29 23:35:00|94.96|94.26|95.25|94.55|95.44|94.74|94.92|94.22|140
1738194000000|2025-01-29 23:40:00|95.29|94.59|94.99|94.29|95.39|94.69|94.98|94.28|151
1738194300000|2025-01-29 23:45:00|95|94.3|94.81|94.11|95.02|94.32|94.79|94.09|117
1738194600000|2025-01-29 23:50:00|94.8|94.1|94.37|93.67|94.86|94.16|94.29|93.59|105
1738194900000|2025-01-29 23:55:00|94.35|93.65|94.37|93.67|94.41|93.71|94.27|93.57|109
1738195200000|2025-01-30 00:00:00|94.35|93.65|94.43|93.73|94.73|94.03|94.33|93.63|192
1738195500000|2025-01-30 00:05:00|94.44|93.74|94.32|93.62|94.55|93.85|94.21|93.51|173
1738195800000|2025-01-30 00:10:00|94.33|93.63|94.31|93.61|94.41|93.71|94.2|93.5|153
1738196100000|2025-01-30 00:15:00|94.32|93.62|94.43|93.73|94.56|93.86|94.21|93.51|206
1738196400000|2025-01-30 00:20:00|94.42|93.72|94.39|93.69|94.53|93.83|94.35|93.65|198
1738196700000|2025-01-30 00:25:00|94.38|93.68|94.35|93.65|94.51|93.81|94.18|93.48|125
1738197000000|2025-01-30 00:30:00|94.39|93.69|94.21|93.51|94.43|93.73|94.11|93.41|198
1738197300000|2025-01-30 00:35:00|94.23|93.53|94.59|93.89|94.59|93.89|94.22|93.52|146
1738197600000|2025-01-30 00:40:00|94.6|93.9|94.7|94|94.85|94.15|94.58|93.88|164
1738197900000|2025-01-30 00:45:00|94.71|94.01|95.13|94.43|95.13|94.43|94.62|93.92|138
1738198200000|2025-01-30 00:50:00|95.12|94.42|95.31|94.61|95.39|94.69|95.06|94.36|156
1738198500000|2025-01-30 00:55:00|95.3|94.6|95.42|94.72|95.51|94.81|95.24|94.54|103
1738198800000|2025-01-30 01:00:00|95.41|94.71|95.51|94.81|95.51|94.81|95.16|94.46|192
1738199100000|2025-01-30 01:05:00|95.53|94.83|95.84|95.14|95.87|95.17|95.3|94.6|197
1738199400000|2025-01-30 01:10:00|95.85|95.15|95.98|95.28|95.99|95.29|95.7|95|186
1738199700000|2025-01-30 01:15:00|95.97|95.27|96.44|95.74|96.48|95.78|95.93|95.23|232
1738200000000|2025-01-30 01:20:00|96.43|95.73|96.33|95.63|96.43|95.73|96.07|95.37|211
1738200300000|2025-01-30 01:25:00|96.3|95.6|96.42|95.72|96.64|95.94|96.3|95.6|208
1738200600000|2025-01-30 01:30:00|96.4|95.7|96.72|96.02|96.75|96.05|96.4|95.7|197
1738200900000|2025-01-30 01:35:00|96.73|96.03|96.39|95.69|96.86|96.16|96.34|95.64|212
1738201200000|2025-01-30 01:40:00|96.37|95.67|96.57|95.87|96.6|95.9|96.33|95.63|184
1738201500000|2025-01-30 01:45:00|96.54|95.84|96.31|95.61|96.65|95.95|96.28|95.58|158
1738201800000|2025-01-30 01:50:00|96.32|95.62|96.15|95.45|96.46|95.76|96.12|95.42|156
1738202100000|2025-01-30 01:55:00|96.16|95.46|96.13|95.43|96.2|95.5|95.98|95.28|143
1738202400000|2025-01-30 02:00:00|96.14|95.44|95.88|95.18|96.25|95.55|95.81|95.11|204
1738202700000|2025-01-30 02:05:00|95.87|95.17|96.07|95.37|96.24|95.54|95.84|95.14|220
1738203000000|2025-01-30 02:10:00|96.08|95.38|96.01|95.31|96.08|95.38|95.91|95.21|153
1738203300000|2025-01-30 02:15:00|96.03|95.33|95.78|95.08|96.1|95.4|95.77|95.07|199
1738203600000|2025-01-30 02:20:00|95.79|95.09|95.93|95.23|96.08|95.38|95.78|95.08|163
1738203900000|2025-01-30 02:25:00|95.96|95.26|96.26|95.56|96.28|95.58|95.9|95.2|174
1738204200000|2025-01-30 02:30:00|96.27|95.57|96.46|95.76|96.48|95.78|96.19|95.49|180
1738204500000|2025-01-30 02:35:00|96.47|95.77|96.47|95.77|96.5|95.8|96.33|95.63|177
1738204800000|2025-01-30 02:40:00|96.48|95.78|96.2|95.5|96.59|95.89|96.15|95.45|164
1738205100000|2025-01-30 02:45:00|96.18|95.48|96.16|95.46|96.23|95.53|95.99|95.29|148
1738205400000|2025-01-30 02:50:00|96.15|95.45|96.43|95.73|96.47|95.77|96.13|95.43|169
1738205700000|2025-01-30 02:55:00|96.45|95.75|96.73|96.03|96.73|96.03|96.32|95.62|140
1738206000000|2025-01-30 03:00:00|96.74|96.04|96.61|95.91|96.77|96.07|96.54|95.84|197
1738206300000|2025-01-30 03:05:00|96.6|95.9|96.69|95.99|96.79|96.09|96.57|95.87|157
1738206600000|2025-01-30 03:10:00|96.7|96|96.91|96.21|96.96|96.26|96.7|96|183
1738206900000|2025-01-30 03:15:00|96.92|96.22|96.77|96.07|96.96|96.26|96.68|95.98|164
1738207200000|2025-01-30 03:20:00|96.74|96.04|96.62|95.92|96.89|96.19|96.62|95.92|133
1738207500000|2025-01-30 03:25:00|96.59|95.89|96.72|96.02|96.8|96.1|96.57|95.87|133
1738207800000|2025-01-30 03:30:00|96.71|96.01|96.74|96.04|96.89|96.19|96.63|95.93|170
1738208100000|2025-01-30 03:35:00|96.73|96.03|96.64|95.94|96.83|96.13|96.58|95.88|179
1738208400000|2025-01-30 03:40:00|96.66|95.96|96.8|96.1|96.86|96.16|96.62|95.92|157
1738208700000|2025-01-30 03:45:00|96.79|96.09|96.94|96.24|97.07|96.37|96.78|96.08|178
1738209000000|2025-01-30 03:50:00|96.95|96.25|97.22|96.52|97.23|96.53|96.86|96.16|155
1738209300000|2025-01-30 03:55:00|97.21|96.51|97.17|96.47|97.25|96.55|96.98|96.28|89
1738209600000|2025-01-30 04:00:00|97.18|96.48|96.94|96.24|97.37|96.67|96.9|96.2|149
1738209900000|2025-01-30 04:05:00|96.93|96.23|96.92|96.22|96.95|96.25|96.77|96.07|113
1738210200000|2025-01-30 04:10:00|96.93|96.23|96.99|96.29|97.05|96.35|96.88|96.18|88
1738210500000|2025-01-30 04:15:00|97|96.3|97.17|96.47|97.28|96.58|96.97|96.27|95
1738210800000|2025-01-30 04:20:00|97.19|96.49|97.47|96.77|97.52|96.82|97.19|96.49|97
1738211100000|2025-01-30 04:25:00|97.48|96.78|97.48|96.78|97.52|96.82|97.38|96.68|135
1738211400000|2025-01-30 04:30:00|97.49|96.79|97.19|96.49|97.53|96.83|97.17|96.47|146
1738211700000|2025-01-30 04:35:00|97.21|96.51|97.3|96.6|97.4|96.7|97.2|96.5|167
1738212000000|2025-01-30 04:40:00|97.29|96.59|97.26|96.56|97.41|96.71|97.11|96.41|177
1738212300000|2025-01-30 04:45:00|97.27|96.57|96.9|96.2|97.29|96.59|96.9|96.2|168
1738212600000|2025-01-30 04:50:00|96.89|96.19|97.04|96.34|97.1|96.4|96.86|96.16|145
1738212900000|2025-01-30 04:55:00|97.03|96.33|97.14|96.44|97.24|96.54|97.01|96.31|111
1738213200000|2025-01-30 05:00:00|97.16|96.46|96.9|96.2|97.22|96.52|96.86|96.16|187
1738213500000|2025-01-30 05:05:00|96.92|96.22|97.05|96.35|97.1|96.4|96.89|96.19|128
1738213800000|2025-01-30 05:10:00|97.01|96.31|96.7|96|97.01|96.31|96.7|96|126
1738214100000|2025-01-30 05:15:00|96.71|96.01|96.69|95.99|96.79|96.09|96.58|95.88|127
1738214400000|2025-01-30 05:20:00|96.68|95.98|96.41|95.71|96.7|96|96.4|95.7|147
1738214700000|2025-01-30 05:25:00|96.42|95.72|96.32|95.62|96.44|95.74|96.29|95.59|71
1738215000000|2025-01-30 05:30:00|96.31|95.61|96.11|95.41|96.56|95.86|96.11|95.41|139
1738215300000|2025-01-30 05:35:00|96.1|95.4|96.04|95.34|96.19|95.49|95.99|95.29|99
1738215600000|2025-01-30 05:40:00|96.03|95.33|96.07|95.37|96.13|95.43|95.97|95.27|109
1738215900000|2025-01-30 05:45:00|96.04|95.34|96.05|95.35|96.14|95.44|95.9|95.2|144
1738216200000|2025-01-30 05:50:00|96.04|95.34|96.2|95.5|96.21|95.51|96.03|95.33|159
1738216500000|2025-01-30 05:55:00|96.19|95.49|96.4|95.7|96.4|95.7|96.17|95.47|146
1738216800000|2025-01-30 06:00:00|96.41|95.71|96.6|95.9|96.63|95.93|96.39|95.69|139
1738217100000|2025-01-30 06:05:00|96.59|95.89|96.67|95.97|96.73|96.03|96.55|95.85|184
1738217400000|2025-01-30 06:10:00|96.68|95.98|96.77|96.07|96.85|96.15|96.67|95.97|125
1738217700000|2025-01-30 06:15:00|96.75|96.05|96.46|95.76|96.81|96.11|96.46|95.76|119
1738218000000|2025-01-30 06:20:00|96.53|95.83|96.7|96|96.84|96.14|96.53|95.83|125
1738218300000|2025-01-30 06:25:00|96.71|96.01|96.63|95.93|96.75|96.05|96.63|95.93|96
1738218600000|2025-01-30 06:30:00|96.64|95.94|96.73|96.03|96.81|96.11|96.62|95.92|98
1738218900000|2025-01-30 06:35:00|96.72|96.02|96.61|95.91|96.82|96.12|96.57|95.87|88
1738219200000|2025-01-30 06:40:00|96.62|95.92|96.54|95.84|96.65|95.95|96.48|95.78|81
1738219500000|2025-01-30 06:45:00|96.53|95.83|96.67|95.97|96.77|96.07|96.53|95.83|96
1738219800000|2025-01-30 06:50:00|96.68|95.98|96.5|95.8|96.7|96|96.47|95.77|118
1738220100000|2025-01-30 06:55:00|96.49|95.79|96.48|95.78|96.52|95.82|96.38|95.68|80
1738220400000|2025-01-30 07:00:00|96.49|95.79|96.66|95.96|96.79|96.09|96.4|95.7|131
1738220700000|2025-01-30 07:05:00|96.67|95.97|96.68|95.98|96.82|96.12|96.67|95.97|99
1738221000000|2025-01-30 07:10:00|96.67|95.97|96.34|95.64|96.67|95.97|96.29|95.59|128
1738221300000|2025-01-30 07:15:00|96.37|95.67|96.6|95.9|96.61|95.91|96.32|95.62|124
1738221600000|2025-01-30 07:20:00|96.61|95.91|96.49|95.79|96.66|95.96|96.47|95.77|114
1738221900000|2025-01-30 07:25:00|96.48|95.78|96.47|95.77|96.53|95.83|96.34|95.64|116
1738222200000|2025-01-30 07:30:00|96.49|95.79|96.45|95.75|96.5|95.8|96.32|95.62|115
1738222500000|2025-01-30 07:35:00|96.44|95.74|96.28|95.58|96.46|95.76|96.27|95.57|97
1738222800000|2025-01-30 07:40:00|96.29|95.59|96.23|95.53|96.34|95.64|96.16|95.46|66
1738223100000|2025-01-30 07:45:00|96.22|95.52|96.28|95.58|96.37|95.67|96.21|95.51|87
1738223400000|2025-01-30 07:50:00|96.27|95.57|96.39|95.69|96.43|95.73|96.26|95.56|67
1738223700000|2025-01-30 07:55:00|96.41|95.71|96.56|95.86|96.58|95.88|96.39|95.69|74
1738224000000|2025-01-30 08:00:00|96.57|95.87|96.61|95.91|96.87|96.17|96.57|95.87|135
1738224300000|2025-01-30 08:05:00|96.63|95.93|96.44|95.74|96.63|95.93|96.44|95.74|114
1738224600000|2025-01-30 08:10:00|96.43|95.73|96.1|95.4|96.43|95.73|96.06|95.36|114
1738224900000|2025-01-30 08:15:00|96.11|95.41|96.26|95.56|96.26|95.56|95.99|95.29|130
1738225200000|2025-01-30 08:20:00|96.24|95.54|96.38|95.68|96.41|95.71|96.24|95.54|114
1738225500000|2025-01-30 08:25:00|96.39|95.69|96.37|95.67|96.41|95.71|96.24|95.54|117
1738225800000|2025-01-30 08:30:00|96.38|95.68|96.23|95.53|96.44|95.74|96.17|95.47|143
1738226100000|2025-01-30 08:35:00|96.2|95.5|96.25|95.55|96.28|95.58|96.09|95.39|109
1738226400000|2025-01-30 08:40:00|96.24|95.54|96.19|95.49|96.28|95.58|96.1|95.4|119
1738226700000|2025-01-30 08:45:00|96.18|95.48|96.36|95.66|96.45|95.75|96.12|95.42|137
1738227000000|2025-01-30 08:50:00|96.35|95.65|96.3|95.6|96.38|95.68|96.24|95.54|144
1738227300000|2025-01-30 08:55:00|96.29|95.59|96.2|95.5|96.29|95.59|96.13|95.43|113
1738227600000|2025-01-30 09:00:00|96.22|95.52|96.2|95.5|96.52|95.82|96.2|95.5|171
1738227900000|2025-01-30 09:05:00|96.22|95.52|96.38|95.68|96.4|95.7|96.13|95.43|159
1738228200000|2025-01-30 09:10:00|96.37|95.67|96.5|95.8|96.58|95.88|96.33|95.63|160
1738228500000|2025-01-30 09:15:00|96.49|95.79|96.74|96.04|96.74|96.04|96.45|95.75|158
1738228800000|2025-01-30 09:20:00|96.76|96.06|96.77|96.07|96.8|96.1|96.66|95.96|158
1738229100000|2025-01-30 09:25:00|96.66|95.96|96.81|96.11|96.82|96.12|96.61|95.91|149
1738229400000|2025-01-30 09:30:00|96.79|96.09|96.79|96.09|96.85|96.15|96.65|95.95|178
1738229700000|2025-01-30 09:35:00|96.78|96.08|97.02|96.32|97.11|96.41|96.76|96.06|189
1738230000000|2025-01-30 09:40:00|97.01|96.31|97.04|96.34|97.1|96.4|96.98|96.28|124
1738230300000|2025-01-30 09:45:00|97.05|96.35|96.9|96.2|97.11|96.41|96.87|96.17|150
1738230600000|2025-01-30 09:50:00|96.89|96.19|97.01|96.31|97.13|96.43|96.87|96.17|124
1738230900000|2025-01-30 09:55:00|97|96.3|96.79|96.09|97.14|96.44|96.79|96.09|90
1738231200000|2025-01-30 10:00:00|96.74|96.04|96.54|95.84|96.77|96.07|96.52|95.82|91
1738231500000|2025-01-30 10:05:00|96.53|95.83|96.41|95.71|96.55|95.85|96.32|95.62|108
1738231800000|2025-01-30 10:10:00|96.42|95.72|96.51|95.81|96.55|95.85|96.36|95.66|109
1738232100000|2025-01-30 10:15:00|96.53|95.83|96.35|95.65|96.56|95.86|96.29|95.59|110
1738232400000|2025-01-30 10:20:00|96.36|95.66|96.49|95.79|96.52|95.82|96.35|95.65|117
1738232700000|2025-01-30 10:25:00|96.48|95.78|96.49|95.79|96.5|95.8|96.46|95.76|26
1738233000000|2025-01-30 10:30:00|96.5|95.8|96.52|95.82|96.62|95.92|96.47|95.77|145
1738233300000|2025-01-30 10:35:00|96.55|95.85|96.42|95.72|96.6|95.9|96.38|95.68|104
1738233600000|2025-01-30 10:40:00|96.41|95.71|96.48|95.78|96.59|95.89|96.41|95.71|95
1738233900000|2025-01-30 10:45:00|96.5|95.8|96.56|95.86|96.77|96.07|96.49|95.79|132
1738234200000|2025-01-30 10:50:00|96.57|95.87|96.51|95.81|96.59|95.89|96.45|95.75|152
1738234500000|2025-01-30 10:55:00|96.5|95.8|96.63|95.93|96.64|95.94|96.42|95.72|145
1738234800000|2025-01-30 11:00:00|96.62|95.92|96.55|95.85|96.66|95.96|96.46|95.76|165
1738235100000|2025-01-30 11:05:00|96.54|95.84|96.35|95.65|96.55|95.85|96.35|95.65|153
1738235400000|2025-01-30 11:10:00|96.33|95.63|96.35|95.65|96.41|95.71|96.29|95.59|179
1738235700000|2025-01-30 11:15:00|96.34|95.64|96.42|95.72|96.5|95.8|96.33|95.63|129
1738236000000|2025-01-30 11:20:00|96.44|95.74|96.44|95.74|96.54|95.84|96.36|95.66|129
1738236300000|2025-01-30 11:25:00|96.45|95.75|96.38|95.68|96.49|95.79|96.33|95.63|82
1738236600000|2025-01-30 11:30:00|96.37|95.67|96.59|95.89|96.61|95.91|96.33|95.63|122
1738236900000|2025-01-30 11:35:00|96.6|95.9|96.71|96.01|96.72|96.02|96.58|95.88|138
1738237200000|2025-01-30 11:40:00|96.72|96.02|96.63|95.93|96.81|96.11|96.63|95.93|106
1738237500000|2025-01-30 11:45:00|96.61|95.91|96.74|96.04|96.75|96.05|96.55|95.85|147
1738237800000|2025-01-30 11:50:00|96.75|96.05|96.91|96.21|96.93|96.23|96.73|96.03|128
1738238100000|2025-01-30 11:55:00|96.9|96.2|96.79|96.09|96.95|96.25|96.75|96.05|91
1738238400000|2025-01-30 12:00:00|96.8|96.1|96.49|95.79|96.86|96.16|96.48|95.78|172
1738238700000|2025-01-30 12:05:00|96.48|95.78|96.42|95.72|96.55|95.85|96.41|95.71|128
1738239000000|2025-01-30 12:10:00|96.41|95.71|96.18|95.48|96.44|95.74|96.17|95.47|79
1738239300000|2025-01-30 12:15:00|96.2|95.5|96.09|95.39|96.31|95.61|96.05|95.35|134
1738239600000|2025-01-30 12:20:00|96.08|95.38|96.26|95.56|96.29|95.59|96.05|95.35|149
1738239900000|2025-01-30 12:25:00|96.25|95.55|95.97|95.27|96.25|95.55|95.83|95.13|146
1738240200000|2025-01-30 12:30:00|95.98|95.28|95.95|95.25|95.99|95.29|95.8|95.1|184
1738240500000|2025-01-30 12:35:00|95.96|95.26|95.91|95.21|96.14|95.44|95.84|95.14|156
1738240800000|2025-01-30 12:40:00|95.92|95.22|95.79|95.09|95.93|95.23|95.79|95.09|168
1738241100000|2025-01-30 12:45:00|95.8|95.1|95.93|95.23|95.94|95.24|95.72|95.02|144
1738241400000|2025-01-30 12:50:00|95.94|95.24|95.93|95.23|96.03|95.33|95.91|95.21|110
1738241700000|2025-01-30 12:55:00|95.95|95.25|95.95|95.25|96.07|95.37|95.94|95.24|102
1738242000000|2025-01-30 13:00:00|95.96|95.26|95.76|95.06|95.99|95.29|95.7|95|152
1738242300000|2025-01-30 13:05:00|95.77|95.07|95.62|94.92|95.8|95.1|95.56|94.86|96
1738242600000|2025-01-30 13:10:00|95.64|94.94|95.98|95.28|96.02|95.32|95.56|94.86|173
1738242900000|2025-01-30 13:15:00|95.99|95.29|96.38|95.68|96.42|95.72|95.99|95.29|222
1738243200000|2025-01-30 13:20:00|96.37|95.67|96.4|95.7|96.52|95.82|96.26|95.56|214
1738243500000|2025-01-30 13:25:00|96.39|95.69|96.71|96.01|96.71|96.01|96.32|95.62|146
1738243800000|2025-01-30 13:30:00|96.67|95.97|96.58|95.88|96.85|96.15|96.43|95.73|329
1738244100000|2025-01-30 13:35:00|96.59|95.89|96.42|95.72|96.73|96.03|96.38|95.68|294
1738244400000|2025-01-30 13:40:00|96.41|95.71|96.5|95.8|96.55|95.85|96.24|95.54|253
1738244700000|2025-01-30 13:45:00|96.49|95.79|96.29|95.59|96.5|95.8|96.08|95.38|231
1738245000000|2025-01-30 13:50:00|96.27|95.57|96.46|95.76|96.51|95.81|96.24|95.54|210
1738245300000|2025-01-30 13:55:00|96.47|95.77|96.49|95.79|96.56|95.86|96.32|95.62|211
1738245600000|2025-01-30 14:00:00|96.48|95.78|96.46|95.76|96.69|95.99|96.36|95.66|257
1738245900000|2025-01-30 14:05:00|96.45|95.75|96.87|96.17|96.87|96.17|96.29|95.59|257
1738246200000|2025-01-30 14:10:00|96.86|96.16|96.72|96.02|96.96|96.26|96.72|96.02|203
1738246500000|2025-01-30 14:15:00|96.7|96|96.67|95.97|96.79|96.09|96.52|95.82|214
1738246800000|2025-01-30 14:20:00|96.62|95.92|97.01|96.31|97.02|96.32|96.62|95.92|217
1738247100000|2025-01-30 14:25:00|97.02|96.32|97.1|96.4|97.14|96.44|96.92|96.22|205
1738247400000|2025-01-30 14:30:00|97.12|96.42|96.98|96.28|97.34|96.64|96.94|96.24|291
1738247700000|2025-01-30 14:35:00|96.99|96.29|97.37|96.67|97.46|96.76|96.9|96.2|287
1738248000000|2025-01-30 14:40:00|97.36|96.66|97.3|96.6|97.37|96.67|97.11|96.41|264
1738248300000|2025-01-30 14:45:00|97.29|96.59|97.91|97.21|97.93|97.23|97.19|96.49|273
1738248600000|2025-01-30 14:50:00|97.92|97.22|98.29|97.59|98.32|97.62|97.83|97.13|305
1738248900000|2025-01-30 14:55:00|98.3|97.6|98.23|97.53|98.35|97.65|98.02|97.32|238
1738249200000|2025-01-30 15:00:00|98.24|97.54|98.92|98.22|98.93|98.23|98.18|97.48|379
1738249500000|2025-01-30 15:05:00|98.91|98.21|98.92|98.22|99.11|98.41|98.59|97.89|347
1738249800000|2025-01-30 15:10:00|98.94|98.24|99.18|98.48|99.23|98.53|98.8|98.1|300
1738250100000|2025-01-30 15:15:00|99.17|98.47|98.88|98.18|99.17|98.47|98.7|98|360
1738250400000|2025-01-30 15:20:00|98.89|98.19|98.72|98.02|99.07|98.37|98.68|97.98|311
1738250700000|2025-01-30 15:25:00|98.71|98.01|98.42|97.72|98.75|98.05|98.18|97.48|367
1738251000000|2025-01-30 15:30:00|98.43|97.73|98.88|98.18|98.94|98.24|98.43|97.73|351
1738251300000|2025-01-30 15:35:00|98.89|98.19|98.71|98.01|99.04|98.34|98.71|98.01|280
1738251600000|2025-01-30 15:40:00|98.74|98.04|98.68|97.98|98.91|98.21|98.64|97.94|202
1738251900000|2025-01-30 15:45:00|98.67|97.97|98.65|97.95|98.95|98.25|98.62|97.92|268
1738252200000|2025-01-30 15:50:00|98.64|97.94|98.22|97.52|98.64|97.94|98.19|97.49|254
1738252500000|2025-01-30 15:55:00|98.25|97.55|98.02|97.32|98.27|97.57|97.93|97.23|239
1738252800000|2025-01-30 16:00:00|98.03|97.33|98.4|97.7|98.44|97.74|98.03|97.33|252
1738253100000|2025-01-30 16:05:00|98.41|97.71|97.98|97.28|98.47|97.77|97.98|97.28|273
1738253400000|2025-01-30 16:10:00|98|97.3|97.62|96.92|98.13|97.43|97.61|96.91|212
1738253700000|2025-01-30 16:15:00|97.64|96.94|97.82|97.12|97.85|97.15|97.51|96.81|219
1738254000000|2025-01-30 16:20:00|97.81|97.11|98.01|97.31|98.06|97.36|97.71|97.01|162
1738254300000|2025-01-30 16:25:00|98.02|97.32|98.22|97.52|98.23|97.53|97.9|97.2|163
1738254600000|2025-01-30 16:30:00|98.23|97.53|98.1|97.4|98.38|97.68|98.07|97.37|192
1738254900000|2025-01-30 16:35:00|98.22|97.52|98.3|97.6|98.33|97.63|98.07|97.37|140
1738255200000|2025-01-30 16:40:00|98.31|97.61|98.23|97.53|98.31|97.61|98.07|97.37|147
1738255500000|2025-01-30 16:45:00|98.22|97.52|97.93|97.23|98.23|97.53|97.88|97.18|142
1738255800000|2025-01-30 16:50:00|97.91|97.21|97.72|97.02|98.08|97.38|97.64|96.94|171
1738256100000|2025-01-30 16:55:00|97.7|97|97.56|96.86|97.78|97.08|97.51|96.81|153
1738256400000|2025-01-30 17:00:00|97.57|96.87|97.38|96.68|97.6|96.9|97.23|96.53|205
1738256700000|2025-01-30 17:05:00|97.4|96.7|97.26|96.56|97.44|96.74|97.18|96.48|144
1738257000000|2025-01-30 17:10:00|97.29|96.59|97.14|96.44|97.34|96.64|97.08|96.38|163
1738257300000|2025-01-30 17:15:00|97.12|96.42|97.56|96.86|97.59|96.89|97.11|96.41|224
1738257600000|2025-01-30 17:20:00|97.55|96.85|97.49|96.79|97.65|96.95|97.28|96.58|132
1738257900000|2025-01-30 17:25:00|97.54|96.84|97.36|96.66|97.55|96.85|97.31|96.61|166
1738258200000|2025-01-30 17:30:00|97.35|96.65|97.5|96.8|97.5|96.8|97.26|96.56|201
1738258500000|2025-01-30 17:35:00|97.49|96.79|97.18|96.48|97.56|96.86|97.15|96.45|184
1738258800000|2025-01-30 17:40:00|97.19|96.49|97.21|96.51|97.44|96.74|97.13|96.43|138
1738259100000|2025-01-30 17:45:00|97.22|96.52|97.33|96.63|97.37|96.67|97.19|96.49|143
1738259400000|2025-01-30 17:50:00|97.32|96.62|97.11|96.41|97.33|96.63|97.05|96.35|98
1738259700000|2025-01-30 17:55:00|97.12|96.42|97.3|96.6|97.38|96.68|97.12|96.42|118
1738260000000|2025-01-30 18:00:00|97.31|96.61|97.26|96.56|97.43|96.73|97.15|96.45|157
1738260300000|2025-01-30 18:05:00|97.28|96.58|97.79|97.09|97.79|97.09|97.24|96.54|148
1738260600000|2025-01-30 18:10:00|97.8|97.1|97.76|97.06|97.89|97.19|97.71|97.01|125
1738260900000|2025-01-30 18:15:00|97.74|97.04|97.39|96.69|97.74|97.04|97.35|96.65|175
1738261200000|2025-01-30 18:20:00|97.4|96.7|97.37|96.67|97.55|96.85|97.35|96.65|121
1738261500000|2025-01-30 18:25:00|97.34|96.64|97.08|96.38|97.34|96.64|96.87|96.17|231
1738261800000|2025-01-30 18:30:00|97.07|96.37|97.27|96.57|97.44|96.74|97.03|96.33|189
1738262100000|2025-01-30 18:35:00|97.28|96.58|97.34|96.64|97.35|96.65|97.12|96.42|179
1738262400000|2025-01-30 18:40:00|97.35|96.65|97.45|96.75|97.62|96.92|97.35|96.65|151
1738262700000|2025-01-30 18:45:00|97.41|96.71|97.4|96.7|97.54|96.84|97.27|96.57|146
1738263000000|2025-01-30 18:50:00|97.41|96.71|97.24|96.54|97.48|96.78|97.18|96.48|120
1738263300000|2025-01-30 18:55:00|97.21|96.51|97.35|96.65|97.35|96.65|97.18|96.48|78
1738263600000|2025-01-30 19:00:00|97.37|96.67|97.21|96.51|97.43|96.73|97.16|96.46|153
1738263900000|2025-01-30 19:05:00|97.22|96.52|97.35|96.65|97.35|96.65|97.18|96.48|128
1738264200000|2025-01-30 19:10:00|97.34|96.64|97.3|96.6|97.44|96.74|97.2|96.5|118
1738264500000|2025-01-30 19:15:00|97.29|96.59|96.82|96.12|97.32|96.62|96.79|96.09|170
1738264800000|2025-01-30 19:20:00|96.81|96.11|96.89|96.19|97.01|96.31|96.7|96|147
1738265100000|2025-01-30 19:25:00|96.88|96.18|96.75|96.05|96.88|96.18|96.7|96|177
1738265400000|2025-01-30 19:30:00|96.74|96.04|96.71|96.01|96.78|96.08|96.6|95.9|179
1738265700000|2025-01-30 19:35:00|96.72|96.02|96.72|96.02|96.81|96.11|96.64|95.94|159
1738266000000|2025-01-30 19:40:00|96.74|96.04|96.84|96.14|96.84|96.14|96.63|95.93|152
1738266300000|2025-01-30 19:45:00|96.86|96.16|96.98|96.28|97.01|96.31|96.83|96.13|139
1738266600000|2025-01-30 19:50:00|96.97|96.27|97.14|96.44|97.17|96.47|96.94|96.24|116
1738266900000|2025-01-30 19:55:00|97.15|96.45|97.26|96.56|97.32|96.62|97.15|96.45|113
1738267200000|2025-01-30 20:00:00|97.27|96.57|97.19|96.49|97.35|96.65|97.13|96.43|148
1738267500000|2025-01-30 20:05:00|97.18|96.48|97.16|96.46|97.19|96.49|96.98|96.28|156
1738267800000|2025-01-30 20:10:00|97.19|96.49|97.3|96.6|97.34|96.64|97.17|96.47|105
1738268100000|2025-01-30 20:15:00|97.28|96.58|97.42|96.72|97.46|96.76|97.24|96.54|112
1738268400000|2025-01-30 20:20:00|97.41|96.71|97.31|96.61|97.42|96.72|97.29|96.59|71
1738268700000|2025-01-30 20:25:00|97.29|96.59|97.21|96.51|97.4|96.7|97.21|96.51|87
1738269000000|2025-01-30 20:30:00|97.2|96.5|97.08|96.38|97.25|96.55|96.98|96.28|179
1738269300000|2025-01-30 20:35:00|97.09|96.39|96.7|96|97.19|96.49|96.67|95.97|238
1738269600000|2025-01-30 20:40:00|96.69|95.99|96.35|95.65|96.86|96.16|96.31|95.61|290
1738269900000|2025-01-30 20:45:00|96.34|95.64|96.95|96.25|96.98|96.28|96.29|95.59|338
1738270200000|2025-01-30 20:50:00|96.96|96.26|96.82|96.12|97.07|96.37|96.68|95.98|272
1738270500000|2025-01-30 20:55:00|96.83|96.13|96.56|95.86|96.94|96.24|96.49|95.79|237
1738270800000|2025-01-30 21:00:00|96.55|95.85|96.76|96.06|96.85|96.15|96.55|95.85|135
1738271100000|2025-01-30 21:05:00|96.78|96.08|96.71|96.01|96.98|96.28|96.62|95.92|179
1738271400000|2025-01-30 21:10:00|96.7|96|96.73|96.03|96.79|96.09|96.58|95.88|149
1738271700000|2025-01-30 21:15:00|96.74|96.04|97.01|96.31|97.04|96.34|96.71|96.01|139
1738272000000|2025-01-30 21:20:00|97|96.3|96.93|96.23|97.02|96.32|96.91|96.21|89
1738272300000|2025-01-30 21:25:00|96.92|96.22|96.72|96.02|96.94|96.24|96.72|96.02|73
1738272600000|2025-01-30 21:30:00|96.71|96.01|96.65|95.95|96.86|96.16|96.58|95.88|189
1738272900000|2025-01-30 21:35:00|96.66|95.96|96.65|95.95|96.72|96.02|96.6|95.9|105
1738273200000|2025-01-30 21:40:00|96.64|95.94|96.6|95.9|96.68|95.98|96.56|95.86|80
1738273500000|2025-01-30 21:45:00|96.59|95.89|96.56|95.86|96.62|95.92|96.5|95.8|107
1738273800000|2025-01-30 21:50:00|96.54|95.84|96.83|96.13|96.83|96.13|96.54|95.84|61
1738274100000|2025-01-30 21:55:00|96.82|96.12|96.7|96|96.86|96.16|96.65|95.95|64
1738274400000|2025-01-30 22:00:00|96.69|95.99|96.44|95.74|96.71|96.01|96.43|95.73|98
1738274700000|2025-01-30 22:05:00|96.43|95.73|96.54|95.84|96.54|95.84|96.42|95.72|81
1738275000000|2025-01-30 22:10:00|96.53|95.83|96.63|95.93|96.71|96.01|96.5|95.8|88
1738275300000|2025-01-30 22:15:00|96.62|95.92|96.69|95.99|96.79|96.09|96.61|95.91|80
1738275600000|2025-01-30 22:20:00|96.68|95.98|96.69|95.99|96.7|96|96.62|95.92|24
1738275900000|2025-01-30 22:25:00|96.68|95.98|96.65|95.95|96.74|96.04|96.62|95.92|33
1738276200000|2025-01-30 22:30:00|96.67|95.97|96.79|96.09|96.84|96.14|96.67|95.97|38
1738276500000|2025-01-30 22:35:00|96.77|96.07|97.04|96.34|97.06|96.36|96.76|96.06|54
1738276800000|2025-01-30 22:40:00|97.03|96.33|97.13|96.43|97.15|96.45|96.95|96.25|58
1738277100000|2025-01-30 22:45:00|97.15|96.45|97.01|96.31|97.21|96.51|97|96.3|74
1738277400000|2025-01-30 22:50:00|97|96.3|97.02|96.32|97.02|96.32|96.94|96.24|52
1738277700000|2025-01-30 22:55:00|97.03|96.33|96.93|96.23|97.24|96.54|96.88|96.18|125
1738278000000|2025-01-30 23:00:00|96.96|96.26|96.89|96.19|97.03|96.33|96.76|96.06|173
1738278300000|2025-01-30 23:05:00|96.9|96.2|97.03|96.33|97.28|96.58|96.9|96.2|195
1738278600000|2025-01-30 23:10:00|97.05|96.35|96.94|96.24|97.12|96.42|96.9|96.2|132
1738278900000|2025-01-30 23:15:00|96.95|96.25|97.17|96.47|97.2|96.5|96.94|96.24|107
1738279200000|2025-01-30 23:20:00|97.15|96.45|97.17|96.47|97.23|96.53|97.14|96.44|90
1738279500000|2025-01-30 23:25:00|97.16|96.46|97.05|96.35|97.17|96.47|97.03|96.33|74
1738279800000|2025-01-30 23:30:00|97.06|96.36|96.91|96.21|97.06|96.36|96.82|96.12|90
1738280100000|2025-01-30 23:35:00|96.9|96.2|96.84|96.14|96.95|96.25|96.79|96.09|67
1738280400000|2025-01-30 23:40:00|96.83|96.13|96.79|96.09|96.89|96.19|96.77|96.07|47
1738280700000|2025-01-30 23:45:00|96.78|96.08|96.6|95.9|96.78|96.08|96.54|95.84|78
1738281000000|2025-01-30 23:50:00|96.61|95.91|96.4|95.7|96.65|95.95|96.39|95.69|90
1738281300000|2025-01-30 23:55:00|96.39|95.69|96.3|95.6|96.4|95.7|96.28|95.58|69
1738281600000|2025-01-31 00:00:00|96.31|95.61|96.57|95.87|96.57|95.87|96.3|95.6|170
1738281900000|2025-01-31 00:05:00|96.56|95.86|96|95.3|96.56|95.86|95.99|95.29|196
1738282200000|2025-01-31 00:10:00|95.99|95.29|95.77|95.07|96.07|95.37|95.71|95.01|196
1738282500000|2025-01-31 00:15:00|95.79|95.09|95.66|94.96|95.82|95.12|95.53|94.83|207
1738282800000|2025-01-31 00:20:00|95.67|94.97|96.01|95.31|96.01|95.31|95.55|94.85|180
1738283100000|2025-01-31 00:25:00|96|95.3|96.01|95.31|96.12|95.42|95.88|95.18|154
1738283400000|2025-01-31 00:30:00|96|95.3|95.85|95.15|96.07|95.37|95.81|95.11|185
1738283700000|2025-01-31 00:35:00|95.83|95.13|95.84|95.14|96.08|95.38|95.8|95.1|178
1738284000000|2025-01-31 00:40:00|95.85|95.15|95.77|95.07|95.91|95.21|95.65|94.95|137
1738284300000|2025-01-31 00:45:00|95.76|95.06|96|95.3|96.07|95.37|95.75|95.05|192
1738284600000|2025-01-31 00:50:00|95.99|95.29|96.04|95.34|96.1|95.4|95.97|95.27|140
1738284900000|2025-01-31 00:55:00|96.05|95.35|95.95|95.25|96.07|95.37|95.83|95.13|130
1738285200000|2025-01-31 01:00:00|95.94|95.24|96.11|95.41|96.16|95.46|95.82|95.12|145
1738285500000|2025-01-31 01:05:00|96.1|95.4|96.1|95.4|96.16|95.46|96|95.3|133
1738285800000|2025-01-31 01:10:00|96.09|95.39|96.06|95.36|96.11|95.41|95.89|95.19|110
1738286100000|2025-01-31 01:15:00|96.07|95.37|95.74|95.04|96.12|95.42|95.74|95.04|149
1738286400000|2025-01-31 01:20:00|95.73|95.03|95.62|94.92|95.73|95.03|95.56|94.86|140
1738286700000|2025-01-31 01:25:00|95.61|94.91|95.66|94.96|95.67|94.97|95.51|94.81|104
1738287000000|2025-01-31 01:30:00|95.68|94.98|95.77|95.07|95.85|95.15|95.68|94.98|126
1738287300000|2025-01-31 01:35:00|95.78|95.08|95.68|94.98|95.8|95.1|95.64|94.94|116
1738287600000|2025-01-31 01:40:00|95.64|94.94|95.56|94.86|95.73|95.03|95.56|94.86|111
1738287900000|2025-01-31 01:45:00|95.55|94.85|95.36|94.66|95.59|94.89|95.02|94.32|183
1738288200000|2025-01-31 01:50:00|95.35|94.65|95.4|94.7|95.41|94.71|95.28|94.58|134
1738288500000|2025-01-31 01:55:00|95.39|94.69|95.57|94.87|95.57|94.87|95.34|94.64|106
1738288800000|2025-01-31 02:00:00|95.58|94.88|95.36|94.66|95.58|94.88|95.33|94.63|191
1738289100000|2025-01-31 02:05:00|95.37|94.67|95.46|94.76|95.56|94.86|95.22|94.52|159
1738289400000|2025-01-31 02:10:00|95.47|94.77|95.36|94.66|95.55|94.85|95.35|94.65|115
1738289700000|2025-01-31 02:15:00|95.35|94.65|95.12|94.42|95.37|94.67|95.04|94.34|154
1738290000000|2025-01-31 02:20:00|95.11|94.41|95.07|94.37|95.14|94.44|95|94.3|115
1738290300000|2025-01-31 02:25:00|95.08|94.38|94.9|94.2|95.11|94.41|94.88|94.18|154
1738290600000|2025-01-31 02:30:00|94.89|94.19|94.77|94.07|94.94|94.24|94.76|94.06|182
1738290900000|2025-01-31 02:35:00|94.8|94.1|94.76|94.06|95.01|94.31|94.7|94|182
1738291200000|2025-01-31 02:40:00|94.78|94.08|94.9|94.2|94.98|94.28|94.76|94.06|137
1738291500000|2025-01-31 02:45:00|94.89|94.19|94.85|94.15|95.04|94.34|94.8|94.1|142
1738291800000|2025-01-31 02:50:00|94.86|94.16|94.81|94.11|94.97|94.27|94.79|94.09|120
1738292100000|2025-01-31 02:55:00|94.8|94.1|94.77|94.07|94.9|94.2|94.74|94.04|113
1738292400000|2025-01-31 03:00:00|94.78|94.08|94.74|94.04|94.78|94.08|94.58|93.88|243
1738292700000|2025-01-31 03:05:00|94.73|94.03|94.43|93.73|94.74|94.04|94.41|93.71|192
1738293000000|2025-01-31 03:10:00|94.44|93.74|94.59|93.89|94.7|94|94.43|93.73|161
1738293300000|2025-01-31 03:15:00|94.6|93.9|94.39|93.69|94.62|93.92|94.37|93.67|164
1738293600000|2025-01-31 03:20:00|94.4|93.7|94.51|93.81|94.57|93.87|94.37|93.67|133
1738293900000|2025-01-31 03:25:00|94.5|93.8|94.3|93.6|94.53|93.83|94.3|93.6|85
1738294200000|2025-01-31 03:30:00|94.31|93.61|94.25|93.55|94.47|93.77|94.25|93.55|111
1738294500000|2025-01-31 03:35:00|94.24|93.54|94.49|93.79|94.49|93.79|94.16|93.46|147
1738294800000|2025-01-31 03:40:00|94.48|93.78|94.44|93.74|94.49|93.79|94.37|93.67|89
1738295100000|2025-01-31 03:45:00|94.45|93.75|94.74|94.04|94.78|94.08|94.44|93.74|140
1738295400000|2025-01-31 03:50:00|94.73|94.03|94.61|93.91|94.75|94.05|94.6|93.9|60
1738295700000|2025-01-31 03:55:00|94.6|93.9|94.7|94|94.7|94|94.55|93.85|51
1738296000000|2025-01-31 04:00:00|94.69|93.99|94.38|93.68|94.7|94|94.36|93.66|84
1738296300000|2025-01-31 04:05:00|94.4|93.7|94.48|93.78|94.52|93.82|94.29|93.59|96
1738296600000|2025-01-31 04:10:00|94.49|93.79|94.42|93.72|94.52|93.82|94.4|93.7|69
1738296900000|2025-01-31 04:15:00|94.41|93.71|94.29|93.59|94.41|93.71|94.14|93.44|152
1738297200000|2025-01-31 04:20:00|94.3|93.6|94.4|93.7|94.45|93.75|94.26|93.56|110
1738297500000|2025-01-31 04:25:00|94.42|93.72|94.47|93.77|94.55|93.85|94.41|93.71|105
1738297800000|2025-01-31 04:30:00|94.49|93.79|94.43|93.73|94.53|93.83|94.43|93.73|90
1738298100000|2025-01-31 04:35:00|94.42|93.72|94.32|93.62|94.42|93.72|94.27|93.57|93
1738298400000|2025-01-31 04:40:00|94.33|93.63|94.23|93.53|94.42|93.72|94.2|93.5|101
1738298700000|2025-01-31 04:45:00|94.22|93.52|94.23|93.53|94.28|93.58|94.14|93.44|114
1738299000000|2025-01-31 04:50:00|94.24|93.54|94|93.3|94.26|93.56|93.99|93.29|123
1738299300000|2025-01-31 04:55:00|93.99|93.29|94.04|93.34|94.07|93.37|93.95|93.25|98
1738299600000|2025-01-31 05:00:00|94.07|93.37|94.24|93.54|94.25|93.55|94.03|93.33|93
1738299900000|2025-01-31 05:05:00|94.26|93.56|94.4|93.7|94.41|93.71|94.21|93.51|123
1738300200000|2025-01-31 05:10:00|94.41|93.71|94.59|93.89|94.66|93.96|94.41|93.71|98
1738300500000|2025-01-31 05:15:00|94.58|93.88|94.75|94.05|94.85|94.15|94.58|93.88|59
1738300800000|2025-01-31 05:20:00|94.74|94.04|94.72|94.02|94.79|94.09|94.69|93.99|72
1738301100000|2025-01-31 05:25:00|94.71|94.01|94.7|94|94.76|94.06|94.64|93.94|60
1738301400000|2025-01-31 05:30:00|94.71|94.01|94.77|94.07|94.82|94.12|94.66|93.96|118
1738301700000|2025-01-31 05:35:00|94.78|94.08|94.84|94.14|94.98|94.28|94.71|94.01|134
1738302000000|2025-01-31 05:40:00|94.86|94.16|95.07|94.37|95.07|94.37|94.86|94.16|148
1738302300000|2025-01-31 05:45:00|95.05|94.35|94.92|94.22|95.07|94.37|94.88|94.18|126
1738302600000|2025-01-31 05:50:00|94.93|94.23|95.04|94.34|95.15|94.45|94.92|94.22|143
1738302900000|2025-01-31 05:55:00|95.03|94.33|95.05|94.35|95.07|94.37|94.98|94.28|93
1738303200000|2025-01-31 06:00:00|95.04|94.34|95.19|94.49|95.21|94.51|94.95|94.25|132
1738303500000|2025-01-31 06:05:00|95.21|94.51|95.57|94.87|95.68|94.98|95.21|94.51|113
1738303800000|2025-01-31 06:10:00|95.58|94.88|95.33|94.63|95.58|94.88|95.28|94.58|86
1738304100000|2025-01-31 06:15:00|95.35|94.65|95.37|94.67|95.51|94.81|95.33|94.63|116
1738304400000|2025-01-31 06:20:00|95.36|94.66|95.34|94.64|95.4|94.7|95.32|94.62|70
1738304700000|2025-01-31 06:25:00|95.33|94.63|95.47|94.77|95.5|94.8|95.33|94.63|90
1738305000000|2025-01-31 06:30:00|95.53|94.83|95.53|94.83|95.67|94.97|95.5|94.8|107
1738305300000|2025-01-31 06:35:00|95.52|94.82|95.55|94.85|95.56|94.86|95.38|94.68|114
1738305600000|2025-01-31 06:40:00|95.56|94.86|95.7|95|95.71|95.01|95.55|94.85|90
1738305900000|2025-01-31 06:45:00|95.69|94.99|95.83|95.13|95.98|95.28|95.59|94.89|181
1738306200000|2025-01-31 06:50:00|95.85|95.15|95.89|95.19|95.98|95.28|95.81|95.11|161
1738306500000|2025-01-31 06:55:00|95.9|95.2|95.94|95.24|95.94|95.24|95.83|95.13|78
1738306800000|2025-01-31 07:00:00|95.92|95.22|95.96|95.26|96.07|95.37|95.89|95.19|167
1738307100000|2025-01-31 07:05:00|95.97|95.27|96.19|95.49|96.24|95.54|95.89|95.19|114
1738307400000|2025-01-31 07:10:00|96.18|95.48|96.23|95.53|96.33|95.63|96.15|95.45|133
1738307700000|2025-01-31 07:15:00|96.24|95.54|96.44|95.74|96.55|95.85|96.24|95.54|173
1738308000000|2025-01-31 07:20:00|96.46|95.76|96.76|96.06|96.76|96.06|96.37|95.67|198
1738308300000|2025-01-31 07:25:00|96.75|96.05|96.81|96.11|96.83|96.13|96.66|95.96|145
1738308600000|2025-01-31 07:30:00|96.79|96.09|96.3|95.6|96.79|96.09|96.28|95.58|220
1738308900000|2025-01-31 07:35:00|96.31|95.61|96.2|95.5|96.38|95.68|96.1|95.4|187
1738309200000|2025-01-31 07:40:00|96.19|95.49|95.97|95.27|96.24|95.54|95.97|95.27|137
1738309500000|2025-01-31 07:45:00|95.96|95.26|95.64|94.94|96.01|95.31|95.63|94.93|126
1738309800000|2025-01-31 07:50:00|95.65|94.95|95.55|94.85|95.67|94.97|95.45|94.75|163
1738310100000|2025-01-31 07:55:00|95.57|94.87|95.57|94.87|95.73|95.03|95.51|94.81|138
1738310400000|2025-01-31 08:00:00|95.51|94.81|95.39|94.69|95.6|94.9|95.37|94.67|179
1738310700000|2025-01-31 08:05:00|95.45|94.75|95.4|94.7|95.51|94.81|95.38|94.68|135
1738311000000|2025-01-31 08:10:00|95.42|94.72|95.24|94.54|95.47|94.77|95.22|94.52|125
1738311300000|2025-01-31 08:15:00|95.23|94.53|95.44|94.74|95.46|94.76|95.05|94.35|171
1738311600000|2025-01-31 08:20:00|95.43|94.73|95.3|94.6|95.45|94.75|95.27|94.57|167
1738311900000|2025-01-31 08:25:00|95.31|94.61|95.2|94.5|95.31|94.61|95.04|94.34|124
1738312200000|2025-01-31 08:30:00|95.21|94.51|95.21|94.51|95.22|94.52|95.01|94.31|177
1738312500000|2025-01-31 08:35:00|95.2|94.5|94.98|94.28|95.2|94.5|94.92|94.22|150
1738312800000|2025-01-31 08:40:00|94.99|94.29|95.1|94.4|95.14|94.44|94.94|94.24|93
1738313100000|2025-01-31 08:45:00|95.08|94.38|94.9|94.2|95.1|94.4|94.87|94.17|162
1738313400000|2025-01-31 08:50:00|94.91|94.21|94.99|94.29|95.02|94.32|94.8|94.1|86
1738313700000|2025-01-31 08:55:00|94.97|94.27|95.1|94.4|95.27|94.57|94.97|94.27|129
1738314000000|2025-01-31 09:00:00|95.11|94.41|95.38|94.68|95.38|94.68|94.96|94.26|172
1738314300000|2025-01-31 09:05:00|95.39|94.69|95.38|94.68|95.48|94.78|95.23|94.53|157
1738314600000|2025-01-31 09:10:00|95.37|94.67|95.25|94.55|95.44|94.74|95.24|94.54|133
1738314900000|2025-01-31 09:15:00|95.21|94.51|95.1|94.4|95.35|94.65|94.99|94.29|137
1738315200000|2025-01-31 09:20:00|95.08|94.38|95.43|94.73|95.43|94.73|95|94.3|142
1738315500000|2025-01-31 09:25:00|95.48|94.78|95.62|94.92|95.65|94.95|95.46|94.76|129
1738315800000|2025-01-31 09:30:00|95.6|94.9|95.99|95.29|96.1|95.4|95.56|94.86|288
1738316100000|2025-01-31 09:35:00|96.02|95.32|95.87|95.17|96.12|95.42|95.79|95.09|178
1738316400000|2025-01-31 09:40:00|95.88|95.18|95.91|95.21|96.11|95.41|95.88|95.18|97
1738316700000|2025-01-31 09:45:00|95.89|95.19|95.82|95.12|95.97|95.27|95.74|95.04|105
1738317000000|2025-01-31 09:50:00|95.81|95.11|95.91|95.21|95.94|95.24|95.67|94.97|106
1738317300000|2025-01-31 09:55:00|95.89|95.19|96.01|95.31|96.04|95.34|95.85|95.15|90
1738317600000|2025-01-31 10:00:00|96|95.3|95.92|95.22|96.01|95.31|95.73|95.03|147
1738317900000|2025-01-31 10:05:00|95.91|95.21|95.74|95.04|95.95|95.25|95.69|94.99|122
1738318200000|2025-01-31 10:10:00|95.75|95.05|95.69|94.99|95.76|95.06|95.62|94.92|108
1738318500000|2025-01-31 10:15:00|95.7|95|95.52|94.82|95.88|95.18|95.51|94.81|162
1738318800000|2025-01-31 10:20:00|95.51|94.81|95.65|94.95|95.65|94.95|95.41|94.71|103
1738319100000|2025-01-31 10:25:00|95.64|94.94|95.77|95.07|95.81|95.11|95.62|94.92|87
1738319400000|2025-01-31 10:30:00|95.79|95.09|95.64|94.94|95.84|95.14|95.59|94.89|117
1738319700000|2025-01-31 10:35:00|95.65|94.95|95.75|95.05|95.84|95.14|95.64|94.94|63
1738320000000|2025-01-31 10:40:00|95.76|95.06|95.88|95.18|95.88|95.18|95.7|95|134
1738320300000|2025-01-31 10:45:00|95.89|95.19|96.1|95.4|96.12|95.42|95.83|95.13|173
1738320600000|2025-01-31 10:50:00|96.11|95.41|96.07|95.37|96.19|95.49|96.02|95.32|107
1738320900000|2025-01-31 10:55:00|96.05|95.35|95.8|95.1|96.05|95.35|95.8|95.1|114
1738321200000|2025-01-31 11:00:00|95.81|95.11|95.78|95.08|95.89|95.19|95.75|95.05|125
1738321500000|2025-01-31 11:05:00|95.79|95.09|96.38|95.68|96.38|95.68|95.79|95.09|157
1738321800000|2025-01-31 11:10:00|96.39|95.69|96.6|95.9|96.62|95.92|96.36|95.66|188
1738322100000|2025-01-31 11:15:00|96.59|95.89|96.87|96.17|96.88|96.18|96.42|95.72|199
1738322400000|2025-01-31 11:20:00|96.88|96.18|96.96|96.26|97.04|96.34|96.71|96.01|194
1738322700000|2025-01-31 11:25:00|96.94|96.24|97.28|96.58|97.47|96.77|96.88|96.18|190
1738323000000|2025-01-31 11:30:00|97.29|96.59|97.22|96.52|97.47|96.77|97.06|96.36|238
1738323300000|2025-01-31 11:35:00|97.21|96.51|97.58|96.88|97.66|96.96|97.11|96.41|204
1738323600000|2025-01-31 11:40:00|97.57|96.87|97.59|96.89|97.68|96.98|97.53|96.83|198
1738323900000|2025-01-31 11:45:00|97.6|96.9|97.46|96.76|97.65|96.95|97.36|96.66|240
1738324200000|2025-01-31 11:50:00|97.45|96.75|97.45|96.75|97.48|96.78|97.33|96.63|153
1738324500000|2025-01-31 11:55:00|97.46|96.76|97.83|97.13|97.99|97.29|97.45|96.75|212
1738324800000|2025-01-31 12:00:00|97.81|97.11|97.53|96.83|97.93|97.23|97.53|96.83|269
1738325100000|2025-01-31 12:05:00|97.54|96.84|97.87|97.17|97.9|97.2|97.54|96.84|195
1738325400000|2025-01-31 12:10:00|97.91|97.21|98.09|97.39|98.14|97.44|97.82|97.12|193
1738325700000|2025-01-31 12:15:00|98.1|97.4|98.11|97.41|98.33|97.63|97.99|97.29|184
1738326000000|2025-01-31 12:20:00|98.1|97.4|98.32|97.62|98.39|97.69|97.99|97.29|227
1738326300000|2025-01-31 12:25:00|98.31|97.61|98.12|97.42|98.33|97.63|98.07|97.37|199
1738326600000|2025-01-31 12:30:00|98.13|97.43|97.97|97.27|98.15|97.45|97.67|96.97|254
1738326900000|2025-01-31 12:35:00|97.98|97.28|97.85|97.15|98.1|97.4|97.69|96.99|219
1738327200000|2025-01-31 12:40:00|97.86|97.16|97.7|97|97.91|97.21|97.66|96.96|190
1738327500000|2025-01-31 12:45:00|97.68|96.98|97.89|97.19|97.9|97.2|97.66|96.96|172
1738327800000|2025-01-31 12:50:00|97.88|97.18|97.97|97.27|98.05|97.35|97.86|97.16|148
1738328100000|2025-01-31 12:55:00|97.95|97.25|97.98|97.28|98.14|97.44|97.87|97.17|113
1738328400000|2025-01-31 13:00:00|97.99|97.29|98.23|97.53|98.28|97.58|97.99|97.29|151
1738328700000|2025-01-31 13:05:00|98.32|97.62|98.5|97.8|98.53|97.83|98.31|97.61|170
1738329000000|2025-01-31 13:10:00|98.49|97.79|98.27|97.57|98.5|97.8|98.26|97.56|221
1738329300000|2025-01-31 13:15:00|98.28|97.58|98.19|97.49|98.41|97.71|98.05|97.35|199
1738329600000|2025-01-31 13:20:00|98.2|97.5|98.21|97.51|98.23|97.53|98.03|97.33|194
1738329900000|2025-01-31 13:25:00|98.22|97.52|98.26|97.56|98.38|97.68|98.16|97.46|182
1738330200000|2025-01-31 13:30:00|98.23|97.53|97.98|97.28|98.52|97.82|97.89|97.19|290
1738330500000|2025-01-31 13:35:00|98|97.3|97.91|97.21|98|97.3|97.74|97.04|229
1738330800000|2025-01-31 13:40:00|97.89|97.19|97.51|96.81|97.91|97.21|97.49|96.79|204
1738331100000|2025-01-31 13:45:00|97.53|96.83|97.42|96.72|97.65|96.95|97.21|96.51|207
1738331400000|2025-01-31 13:50:00|97.41|96.71|97.37|96.67|97.48|96.78|97.34|96.64|143
1738331700000|2025-01-31 13:55:00|97.38|96.68|97.46|96.76|97.54|96.84|97.35|96.65|168
1738332000000|2025-01-31 14:00:00|97.44|96.74|97.19|96.49|97.49|96.79|97.15|96.45|284
1738332300000|2025-01-31 14:05:00|97.18|96.48|97.23|96.53|97.27|96.57|97.02|96.32|236
1738332600000|2025-01-31 14:10:00|97.24|96.54|97.45|96.75|97.74|97.04|97.24|96.54|264
1738332900000|2025-01-31 14:15:00|97.44|96.74|97.67|96.97|97.75|97.05|97.38|96.68|213
1738333200000|2025-01-31 14:20:00|97.68|96.98|97.62|96.92|97.93|97.23|97.54|96.84|211
1738333500000|2025-01-31 14:25:00|97.64|96.94|97.69|96.99|97.7|97|97.42|96.72|234
1738333800000|2025-01-31 14:30:00|97.68|96.98|97.41|96.71|98.08|97.38|97.39|96.69|317
1738334100000|2025-01-31 14:35:00|97.42|96.72|97.17|96.47|97.44|96.74|97.05|96.35|337
1738334400000|2025-01-31 14:40:00|97.18|96.48|97.49|96.79|97.57|96.87|97.01|96.31|256
1738334700000|2025-01-31 14:45:00|97.51|96.81|97|96.3|97.52|96.82|96.93|96.23|286
1738335000000|2025-01-31 14:50:00|97.02|96.32|97.42|96.72|97.43|96.73|96.75|96.05|283
1738335300000|2025-01-31 14:55:00|97.39|96.69|97.25|96.55|97.43|96.73|97.11|96.41|164
1738335600000|2025-01-31 15:00:00|97.23|96.53|97.47|96.77|97.53|96.83|97.23|96.53|301
1738335900000|2025-01-31 15:05:00|97.48|96.78|97.36|96.66|97.57|96.87|97.31|96.61|263
1738336200000|2025-01-31 15:10:00|97.37|96.67|97.62|96.92|97.73|97.03|97.37|96.67|300
1738336500000|2025-01-31 15:15:00|97.64|96.94|97.41|96.71|97.65|96.95|97.36|96.66|241
1738336800000|2025-01-31 15:20:00|97.42|96.72|97.87|97.17|97.99|97.29|97.29|96.59|300
1738337100000|2025-01-31 15:25:00|97.88|97.18|98|97.3|98.03|97.33|97.74|97.04|210
1738337400000|2025-01-31 15:30:00|98.01|97.31|98.37|97.67|98.44|97.74|97.96|97.26|245
1738337700000|2025-01-31 15:35:00|98.36|97.66|98.62|97.92|98.69|97.99|98.27|97.57|276
1738338000000|2025-01-31 15:40:00|98.6|97.9|98.46|97.76|98.61|97.91|98.33|97.63|220
1738338300000|2025-01-31 15:45:00|98.45|97.75|98.55|97.85|98.56|97.86|98.3|97.6|197
1738338600000|2025-01-31 15:50:00|98.53|97.83|98.51|97.81|98.6|97.9|98.35|97.65|191
1738338900000|2025-01-31 15:55:00|98.53|97.83|98.3|97.6|98.7|98|98.26|97.56|271
1738339200000|2025-01-31 16:00:00|98.29|97.59|98.64|97.94|98.71|98.01|98.29|97.59|249
1738339500000|2025-01-31 16:05:00|98.65|97.95|98.14|97.44|98.7|98|98.03|97.33|170
1738339800000|2025-01-31 16:10:00|98.16|97.46|97.91|97.21|98.23|97.53|97.88|97.18|96
1738340100000|2025-01-31 16:15:00|97.93|97.23|97.54|96.84|97.93|97.23|97.44|96.74|165
1738340400000|2025-01-31 16:20:00|97.56|96.86|97.83|97.13|97.86|97.16|97.49|96.79|126
1738340700000|2025-01-31 16:25:00|97.89|97.19|97.25|96.55|97.94|97.24|97.12|96.42|177
1738341000000|2025-01-31 16:30:00|97.26|96.56|97.57|96.87|97.71|97.01|97.26|96.56|117
1738341300000|2025-01-31 16:35:00|97.56|96.86|97.36|96.66|97.57|96.87|97.33|96.63|83
1738341600000|2025-01-31 16:40:00|97.35|96.65|97.53|96.83|97.54|96.84|97.32|96.62|120
1738341900000|2025-01-31 16:45:00|97.54|96.84|97.58|96.88|97.6|96.9|97.41|96.71|134
1738342200000|2025-01-31 16:50:00|97.57|96.87|97.71|97.01|97.71|97.01|97.5|96.8|145
1738342500000|2025-01-31 16:55:00|97.7|97|97.68|96.98|97.72|97.02|97.58|96.88|93
1738342800000|2025-01-31 17:00:00|97.69|96.99|97.26|96.56|97.71|97.01|97.26|96.56|141
1738343100000|2025-01-31 17:05:00|97.25|96.55|97.17|96.47|97.28|96.58|97.03|96.33|191
1738343400000|2025-01-31 17:10:00|97.19|96.49|97.21|96.51|97.27|96.57|96.99|96.29|203
1738343700000|2025-01-31 17:15:00|97.2|96.5|97.15|96.45|97.29|96.59|97.03|96.33|103
1738344000000|2025-01-31 17:20:00|97.14|96.44|97.29|96.59|97.29|96.59|97.11|96.41|71
1738344300000|2025-01-31 17:25:00|97.28|96.58|97.41|96.71|97.52|96.82|97.28|96.58|47
1738344600000|2025-01-31 17:30:00|97.42|96.72|97.19|96.49|97.44|96.74|97.18|96.48|74
1738344900000|2025-01-31 17:35:00|97.18|96.48|97.1|96.4|97.19|96.49|97.01|96.31|57
1738345200000|2025-01-31 17:40:00|97.09|96.39|97.1|96.4|97.17|96.47|96.98|96.28|62
1738345500000|2025-01-31 17:45:00|97.11|96.41|96.89|96.19|97.24|96.54|96.89|96.19|67
1738345800000|2025-01-31 17:50:00|96.88|96.18|96.77|96.07|96.88|96.18|96.58|95.88|72
1738346100000|2025-01-31 17:55:00|96.76|96.06|96.8|96.1|96.92|96.22|96.75|96.05|78
1738346400000|2025-01-31 18:00:00|96.81|96.11|96.69|95.99|96.89|96.19|96.68|95.98|102
1738346700000|2025-01-31 18:05:00|96.73|96.03|96.83|96.13|96.86|96.16|96.69|95.99|74
1738347000000|2025-01-31 18:10:00|96.87|96.17|97.17|96.47|97.19|96.49|96.87|96.17|53
1738347300000|2025-01-31 18:15:00|97.16|96.46|96.81|96.11|97.26|96.56|96.8|96.1|137
1738347600000|2025-01-31 18:20:00|96.82|96.12|96.67|95.97|96.82|96.12|96.43|95.73|277
1738347900000|2025-01-31 18:25:00|96.68|95.98|96.25|95.55|96.68|95.98|96.24|95.54|174
1738348200000|2025-01-31 18:30:00|96.24|95.54|95.57|94.87|96.24|95.54|95.55|94.85|232
1738348500000|2025-01-31 18:35:00|95.56|94.86|95.54|94.84|95.56|94.86|94.82|94.12|427
1738348800000|2025-01-31 18:40:00|95.55|94.85|95.31|94.61|95.59|94.89|95.09|94.39|389
1738349100000|2025-01-31 18:45:00|95.3|94.6|95.45|94.75|95.6|94.9|94.86|94.16|361
1738349400000|2025-01-31 18:50:00|95.46|94.76|95.34|94.64|95.51|94.81|94.98|94.28|318
1738349700000|2025-01-31 18:55:00|95.35|94.65|95.32|94.62|95.59|94.89|95.19|94.49|260
1738350000000|2025-01-31 19:00:00|95.33|94.63|95.92|95.22|95.97|95.27|95.18|94.48|289
1738350300000|2025-01-31 19:05:00|95.93|95.23|95.62|94.92|95.93|95.23|95.54|94.84|323
1738350600000|2025-01-31 19:10:00|95.63|94.93|95.91|95.21|96.07|95.37|95.51|94.81|283
1738350900000|2025-01-31 19:15:00|95.9|95.2|96.02|95.32|96.26|95.56|95.87|95.17|264
1738351200000|2025-01-31 19:20:00|96.04|95.34|95.98|95.28|96.06|95.36|95.6|94.9|267
1738351500000|2025-01-31 19:25:00|95.97|95.27|95.94|95.24|96.13|95.43|95.89|95.19|202
1738351800000|2025-01-31 19:30:00|95.93|95.23|95.72|95.02|96.02|95.32|95.63|94.93|273
1738352100000|2025-01-31 19:35:00|95.71|95.01|95.46|94.76|95.75|95.05|95.42|94.72|198
1738352400000|2025-01-31 19:40:00|95.47|94.77|95.3|94.6|95.62|94.92|95.2|94.5|212
1738352700000|2025-01-31 19:45:00|95.29|94.59|95.24|94.54|95.31|94.61|95.04|94.34|217
1738353000000|2025-01-31 19:50:00|95.23|94.53|95.2|94.5|95.28|94.58|94.93|94.23|225
1738353300000|2025-01-31 19:55:00|95.17|94.47|95.02|94.32|95.38|94.68|95.02|94.32|187
1738353600000|2025-01-31 20:00:00|94.99|94.29|94.92|94.22|95.01|94.31|94.71|94.01|203
1738353900000|2025-01-31 20:05:00|94.93|94.23|94.75|94.05|95.15|94.45|94.73|94.03|237
1738354200000|2025-01-31 20:10:00|94.76|94.06|94.5|93.8|94.79|94.09|94.48|93.78|154
1738354500000|2025-01-31 20:15:00|94.51|93.81|94.44|93.74|94.73|94.03|94.35|93.65|238
1738354800000|2025-01-31 20:20:00|94.43|93.73|94.05|93.35|94.46|93.76|93.89|93.19|360
1738355100000|2025-01-31 20:25:00|94.04|93.34|94.53|93.83|94.55|93.85|94.03|93.33|414
1738355400000|2025-01-31 20:30:00|94.54|93.84|94.8|94.1|94.91|94.21|94.33|93.63|299
1738355700000|2025-01-31 20:35:00|94.81|94.11|94.7|94|94.87|94.17|94.56|93.86|250
1738356000000|2025-01-31 20:40:00|94.71|94.01|94.87|94.17|94.99|94.29|94.68|93.98|148
1738356300000|2025-01-31 20:45:00|94.86|94.16|95.01|94.31|95.09|94.39|94.8|94.1|197
1738356600000|2025-01-31 20:50:00|95.03|94.33|94.82|94.12|95.16|94.46|94.8|94.1|178
1738356900000|2025-01-31 20:55:00|94.81|94.11|94.72|94.02|94.83|94.13|94.58|93.88|139
1738357200000|2025-01-31 21:00:00|94.7|94|94.82|94.12|94.83|94.13|94.52|93.82|189
1738357500000|2025-01-31 21:05:00|94.83|94.13|94.67|93.97|95|94.3|94.62|93.92|177
1738357800000|2025-01-31 21:10:00|94.68|93.98|94.44|93.74|94.68|93.98|94.41|93.71|141
1738358100000|2025-01-31 21:15:00|94.45|93.75|94.22|93.52|94.51|93.81|94.22|93.52|219
1738358400000|2025-01-31 21:20:00|94.23|93.53|94.35|93.65|94.37|93.67|93.99|93.29|198
1738358700000|2025-01-31 21:25:00|94.37|93.67|94.1|93.4|94.5|93.8|94.07|93.37|155
1738359000000|2025-01-31 21:30:00|94.09|93.39|94.06|93.36|94.14|93.44|93.93|93.23|184
1738359300000|2025-01-31 21:35:00|94.07|93.37|94.59|93.89|94.62|93.92|94|93.3|216
1738359600000|2025-01-31 21:40:00|94.58|93.88|94.6|93.9|94.69|93.99|94.41|93.71|155
1738359900000|2025-01-31 21:45:00|94.61|93.91|95.25|93.85|95.28|94.22|94.48|93.78|143
1738360200000|2025-01-31 21:50:00|95.26|93.86|95.11|93.71|95.31|93.91|95.05|93.65|127
1738360500000|2025-01-31 21:55:00|95.16|93.76|95.35|93.95|95.36|93.96|95.13|93.73|72
1738396800000|2025-02-01 08:00:00|94.49|93.09|94.59|93.19|94.68|93.28|94.4|93|150
1738397100000|2025-02-01 08:05:00|94.58|93.18|94.47|93.07|94.64|93.24|94.38|92.98|172
1738397400000|2025-02-01 08:10:00|94.46|93.06|94.36|92.96|94.58|93.18|94.35|92.95|145
1738397700000|2025-02-01 08:15:00|94.35|92.95|94.11|92.71|94.39|92.99|94|92.6|158
1738398000000|2025-02-01 08:20:00|94.1|92.7|94.05|92.65|94.26|92.86|94.05|92.65|155
1738398300000|2025-02-01 08:25:00|94.04|92.64|94.02|92.62|94.08|92.68|93.84|92.44|158
1738398600000|2025-02-01 08:30:00|94.01|92.61|93.8|92.4|94.04|92.64|93.65|92.25|179
1738398900000|2025-02-01 08:35:00|93.79|92.39|93.84|92.44|93.99|92.59|93.66|92.26|231
1738399200000|2025-02-01 08:40:00|93.85|92.45|93.99|92.59|94.07|92.67|93.72|92.32|158
1738399500000|2025-02-01 08:45:00|94.01|92.61|93.86|92.46|94.09|92.69|93.81|92.41|200
1738399800000|2025-02-01 08:50:00|93.85|92.45|93.93|92.53|93.95|92.55|93.68|92.28|149
1738400100000|2025-02-01 08:55:00|93.94|92.54|94.21|92.81|94.28|92.88|93.93|92.53|146
1738400400000|2025-02-01 09:00:00|94.19|92.79|93.86|92.46|94.25|92.85|93.84|92.44|130
1738400700000|2025-02-01 09:05:00|93.85|92.45|93.9|92.5|94.05|92.65|93.8|92.4|154
1738401000000|2025-02-01 09:10:00|93.92|92.52|93.79|92.39|94.01|92.61|93.74|92.34|155
1738401300000|2025-02-01 09:15:00|93.8|92.4|93.7|92.3|93.96|92.56|93.66|92.26|150
1738401600000|2025-02-01 09:20:00|93.69|92.29|93.82|92.42|93.94|92.54|93.69|92.29|163
1738401900000|2025-02-01 09:25:00|93.84|92.44|93.6|92.2|93.88|92.48|93.46|92.06|152
1738402200000|2025-02-01 09:30:00|93.61|92.21|93.41|92.01|93.66|92.26|93.34|91.94|212
1738402500000|2025-02-01 09:35:00|93.42|92.02|93.12|91.72|93.43|92.03|92.94|91.54|221
1738402800000|2025-02-01 09:40:00|93.1|91.7|92.99|91.59|93.15|91.75|92.98|91.58|202
1738403100000|2025-02-01 09:45:00|92.98|91.58|92.82|91.42|93|91.6|92.67|91.27|165
1738403400000|2025-02-01 09:50:00|92.83|91.43|92.97|91.57|93.01|91.61|92.64|91.24|205
1738403700000|2025-02-01 09:55:00|92.96|91.56|93.07|91.67|93.11|91.71|92.9|91.5|174
1738404000000|2025-02-01 10:00:00|93.06|91.66|93.34|91.94|93.39|91.99|93.05|91.65|189
1738404300000|2025-02-01 10:05:00|93.35|91.95|93.54|92.14|93.54|92.14|93.26|91.86|140
1738404600000|2025-02-01 10:10:00|93.55|92.15|93.31|91.91|93.55|92.15|93.29|91.89|118
1738404900000|2025-02-01 10:15:00|93.32|91.92|93.2|91.8|93.33|91.93|93.07|91.67|125
1738405200000|2025-02-01 10:20:00|93.21|91.81|93.56|92.16|93.56|92.16|93.09|91.69|144
1738405500000|2025-02-01 10:25:00|93.57|92.17|93.57|92.17|93.64|92.24|93.55|92.15|64
1738405800000|2025-02-01 10:30:00|93.56|92.16|93.67|92.27|93.73|92.33|93.53|92.13|136
1738406100000|2025-02-01 10:35:00|93.68|92.28|93.64|92.24|93.81|92.41|93.56|92.16|113
1738406400000|2025-02-01 10:40:00|93.63|92.23|93.37|91.97|93.64|92.24|93.31|91.91|100
1738406700000|2025-02-01 10:45:00|93.38|91.98|93.25|91.85|93.49|92.09|93.17|91.77|142
1738407000000|2025-02-01 10:50:00|93.24|91.84|93.29|91.89|93.29|91.89|92.99|91.59|148
1738407300000|2025-02-01 10:55:00|93.28|91.88|93.12|91.72|93.33|91.93|93.09|91.69|135
1738407600000|2025-02-01 11:00:00|93.11|91.71|93.21|91.81|93.32|91.92|93.01|91.61|187
1738407900000|2025-02-01 11:05:00|93.2|91.8|93.39|91.99|93.39|91.99|93.09|91.69|177
1738408200000|2025-02-01 11:10:00|93.45|92.05|93.56|92.16|93.59|92.19|93.4|92|118
1738408500000|2025-02-01 11:15:00|93.59|92.19|93.88|92.48|93.91|92.51|93.59|92.19|103
1738408800000|2025-02-01 11:20:00|93.87|92.47|93.73|92.33|93.87|92.47|93.61|92.21|71
1738409100000|2025-02-01 11:25:00|93.72|92.32|93.84|92.44|93.91|92.51|93.71|92.31|81
1738409400000|2025-02-01 11:30:00|93.82|92.42|93.84|92.44|94.01|92.61|93.74|92.34|124
1738409700000|2025-02-01 11:35:00|93.85|92.45|93.79|92.39|93.94|92.54|93.73|92.33|112
1738410000000|2025-02-01 11:40:00|93.78|92.38|93.71|92.31|93.85|92.45|93.71|92.31|77
1738410300000|2025-02-01 11:45:00|93.72|92.32|93.71|92.31|93.73|92.33|93.55|92.15|92
1738410600000|2025-02-01 11:50:00|93.7|92.3|93.73|92.33|93.85|92.45|93.67|92.27|77
1738410900000|2025-02-01 11:55:00|93.74|92.34|94.02|92.62|94.02|92.62|93.72|92.32|82
1738411200000|2025-02-01 12:00:00|94.03|92.63|94.2|92.8|94.21|92.81|93.89|92.49|190
1738411500000|2025-02-01 12:05:00|94.21|92.81|94.05|92.65|94.22|92.82|94.03|92.63|128
1738411800000|2025-02-01 12:10:00|94.11|92.71|93.91|92.51|94.11|92.71|93.91|92.51|63
1738412100000|2025-02-01 12:15:00|93.9|92.5|93.86|92.46|93.95|92.55|93.74|92.34|91
1738412400000|2025-02-01 12:20:00|93.85|92.45|93.99|92.59|94.02|92.62|93.85|92.45|87
1738412700000|2025-02-01 12:25:00|93.98|92.58|93.98|92.58|94.07|92.67|93.95|92.55|99
1738413000000|2025-02-01 12:30:00|93.99|92.59|94.22|92.82|94.22|92.82|93.93|92.53|100
1738413300000|2025-02-01 12:35:00|94.23|92.83|94.19|92.79|94.26|92.86|94.17|92.77|84
1738413600000|2025-02-01 12:40:00|94.16|92.76|94.12|92.72|94.23|92.83|94.12|92.72|76
1738413900000|2025-02-01 12:45:00|94.13|92.73|94.21|92.81|94.34|92.94|94.05|92.65|102
1738414200000|2025-02-01 12:50:00|94.2|92.8|94.29|92.89|94.41|93.01|94.2|92.8|120
1738414500000|2025-02-01 12:55:00|94.31|92.91|94.16|92.76|94.31|92.91|94.06|92.66|89
1738414800000|2025-02-01 13:00:00|94.14|92.74|94.06|92.66|94.15|92.75|93.93|92.53|133
1738415100000|2025-02-01 13:05:00|94.07|92.67|94.14|92.74|94.27|92.87|94.04|92.64|122
1738415400000|2025-02-01 13:10:00|94.13|92.73|94.19|92.79|94.28|92.88|94.12|92.72|88
1738415700000|2025-02-01 13:15:00|94.2|92.8|94.13|92.73|94.22|92.82|94.02|92.62|89
1738416000000|2025-02-01 13:20:00|94.12|92.72|94.37|92.97|94.38|92.98|94.09|92.69|130
1738416300000|2025-02-01 13:25:00|94.38|92.98|94.26|92.86|94.4|93|94.26|92.86|136
1738416600000|2025-02-01 13:30:00|94.27|92.87|94.18|92.78|94.3|92.9|94.17|92.77|80
1738416900000|2025-02-01 13:35:00|94.19|92.79|94.21|92.81|94.25|92.85|94.09|92.69|124
1738417200000|2025-02-01 13:40:00|94.22|92.82|93.83|92.43|94.22|92.82|93.83|92.43|115
1738417500000|2025-02-01 13:45:00|93.85|92.45|93.58|92.18|93.85|92.45|93.55|92.15|170
1738417800000|2025-02-01 13:50:00|93.59|92.19|93.4|92|93.59|92.19|93.23|91.83|226
1738418100000|2025-02-01 13:55:00|93.39|91.99|93.16|91.76|93.42|92.02|93.04|91.64|172
1738418400000|2025-02-01 14:00:00|93.17|91.77|93.46|92.06|93.46|92.06|93.01|91.61|284
1738418700000|2025-02-01 14:05:00|93.45|92.05|93.59|92.19|93.71|92.31|93.41|92.01|195
1738419000000|2025-02-01 14:10:00|93.6|92.2|93.44|92.04|93.61|92.21|93.32|91.92|153
1738419300000|2025-02-01 14:15:00|93.42|92.02|93.43|92.03|93.44|92.04|93.14|91.74|206
1738419600000|2025-02-01 14:20:00|93.45|92.05|93.44|92.04|93.58|92.18|93.23|91.83|174
1738419900000|2025-02-01 14:25:00|93.43|92.03|93.46|92.06|93.61|92.21|93.4|92|137
1738420200000|2025-02-01 14:30:00|93.47|92.07|93.71|92.31|93.8|92.4|93.41|92.01|186
1738420500000|2025-02-01 14:35:00|93.7|92.3|93.69|92.29|93.73|92.33|93.57|92.17|135
1738420800000|2025-02-01 14:40:00|93.68|92.28|93.76|92.36|93.84|92.44|93.67|92.27|112
1738421100000|2025-02-01 14:45:00|93.77|92.37|93.36|91.96|93.8|92.4|93.33|91.93|223
1738421400000|2025-02-01 14:50:00|93.33|91.93|93.26|91.86|93.45|92.05|93.13|91.73|156
1738421700000|2025-02-01 14:55:00|93.2|91.8|93.07|91.67|93.2|91.8|93|91.6|120
1738422000000|2025-02-01 15:00:00|93.08|91.68|92.83|91.43|93.2|91.8|92.73|91.33|203
1738422300000|2025-02-01 15:05:00|92.81|91.41|93.23|91.83|93.26|91.86|92.76|91.36|230
1738422600000|2025-02-01 15:10:00|93.2|91.8|92.91|91.51|93.21|91.81|92.79|91.39|160
1738422900000|2025-02-01 15:15:00|92.92|91.52|92.6|91.2|93.12|91.72|92.56|91.16|160
1738423200000|2025-02-01 15:20:00|92.61|91.21|92.98|91.58|92.98|91.58|92.59|91.19|190
1738423500000|2025-02-01 15:25:00|92.97|91.57|93.2|91.8|93.2|91.8|92.88|91.48|115
1738423800000|2025-02-01 15:30:00|93.19|91.79|93.5|92.1|93.56|92.16|93.09|91.69|154
1738424100000|2025-02-01 15:35:00|93.47|92.07|93.53|92.13|93.65|92.25|93.42|92.02|114
1738424400000|2025-02-01 15:40:00|93.55|92.15|93.54|92.14|93.66|92.26|93.5|92.1|86
1738424700000|2025-02-01 15:45:00|93.56|92.16|93.64|92.24|93.69|92.29|93.35|91.95|133
1738425000000|2025-02-01 15:50:00|93.63|92.23|93.52|92.12|93.68|92.28|93.5|92.1|79
1738425300000|2025-02-01 15:55:00|93.51|92.11|93.45|92.05|93.51|92.11|93.32|91.92|83
1738425600000|2025-02-01 16:00:00|93.44|92.04|93.61|92.21|93.61|92.21|93.23|91.83|140
1738425900000|2025-02-01 16:05:00|93.6|92.2|93.8|92.4|93.8|92.4|93.57|92.17|157
1738426200000|2025-02-01 16:10:00|93.79|92.39|93.53|92.13|93.86|92.46|93.53|92.13|129
1738426500000|2025-02-01 16:15:00|93.54|92.14|93.19|91.79|93.59|92.19|93.19|91.79|190
1738426800000|2025-02-01 16:20:00|93.21|91.81|93.5|92.1|93.57|92.17|93.17|91.77|169
1738427100000|2025-02-01 16:25:00|93.51|92.11|93.73|92.33|93.94|92.54|93.51|92.11|148
1738427400000|2025-02-01 16:30:00|93.71|92.31|93.54|92.14|93.76|92.36|93.49|92.09|136
1738427700000|2025-02-01 16:35:00|93.53|92.13|93.61|92.21|93.62|92.22|93.48|92.08|119
1738428000000|2025-02-01 16:40:00|93.58|92.18|93.51|92.11|93.66|92.26|93.46|92.06|72
1738428300000|2025-02-01 16:45:00|93.48|92.08|93.61|92.21|93.67|92.27|93.4|92|130
1738428600000|2025-02-01 16:50:00|93.65|92.25|93.44|92.04|93.65|92.25|93.38|91.98|88
1738428900000|2025-02-01 16:55:00|93.41|92.01|93.11|91.71|93.42|92.02|93|91.6|129
1738429200000|2025-02-01 17:00:00|93.09|91.69|93.36|91.96|93.51|92.11|93.09|91.69|199
1738429500000|2025-02-01 17:05:00|93.34|91.94|93.41|92.01|93.53|92.13|93.24|91.84|149
1738429800000|2025-02-01 17:10:00|93.4|92|93.42|92.02|93.51|92.11|93.34|91.94|127
1738430100000|2025-02-01 17:15:00|93.43|92.03|93.87|92.47|93.94|92.54|93.35|91.95|127
1738430400000|2025-02-01 17:20:00|93.88|92.48|93.9|92.5|94.02|92.62|93.84|92.44|110
1738430700000|2025-02-01 17:25:00|93.89|92.49|93.85|92.45|93.94|92.54|93.81|92.41|85
1738431000000|2025-02-01 17:30:00|93.84|92.44|93.78|92.38|93.9|92.5|93.7|92.3|119
1738431300000|2025-02-01 17:35:00|93.79|92.39|93.97|92.57|94.08|92.68|93.75|92.35|142
1738431600000|2025-02-01 17:40:00|93.96|92.56|93.71|92.31|93.97|92.57|93.64|92.24|107
1738431900000|2025-02-01 17:45:00|93.72|92.32|93.91|92.51|94.02|92.62|93.71|92.31|108
1738432200000|2025-02-01 17:50:00|93.92|92.52|93.97|92.57|94.01|92.61|93.81|92.41|98
1738432500000|2025-02-01 17:55:00|93.98|92.58|93.82|92.42|93.98|92.58|93.79|92.39|51
1738432800000|2025-02-01 18:00:00|93.83|92.43|93.6|92.2|93.84|92.44|93.58|92.18|120
1738433100000|2025-02-01 18:05:00|93.67|92.27|93.68|92.28|93.85|92.45|93.62|92.22|159
1738433400000|2025-02-01 18:10:00|93.69|92.29|93.6|92.2|93.85|92.45|93.6|92.2|149
1738433700000|2025-02-01 18:15:00|93.59|92.19|93.65|92.25|93.65|92.25|93.43|92.03|165
1738434000000|2025-02-01 18:20:00|93.66|92.26|93.55|92.15|93.67|92.27|93.44|92.04|108
1738434300000|2025-02-01 18:25:00|93.54|92.14|93.52|92.12|93.57|92.17|93.36|91.96|105
1738434600000|2025-02-01 18:30:00|93.54|92.14|93.52|92.12|93.75|92.35|93.49|92.09|133
1738434900000|2025-02-01 18:35:00|93.51|92.11|93.32|91.92|93.51|92.11|93.28|91.88|128
1738435200000|2025-02-01 18:40:00|93.33|91.93|93.4|92|93.48|92.08|93.28|91.88|109
1738435500000|2025-02-01 18:45:00|93.39|91.99|93.15|91.75|93.56|92.16|93.15|91.75|130
1738435800000|2025-02-01 18:50:00|93.16|91.76|92.88|91.48|93.21|91.81|92.85|91.45|126
1738436100000|2025-02-01 18:55:00|92.89|91.49|92.84|91.44|93|91.6|92.74|91.34|177
1738436400000|2025-02-01 19:00:00|92.85|91.45|92.51|91.11|92.9|91.5|92.48|91.08|161
1738436700000|2025-02-01 19:05:00|92.52|91.12|92.62|91.22|92.79|91.39|92.45|91.05|207
1738437000000|2025-02-01 19:10:00|92.61|91.21|92.52|91.12|92.74|91.34|92.45|91.05|126
1738437300000|2025-02-01 19:15:00|92.51|91.11|92.42|91.02|92.82|91.42|92.37|90.97|220
1738437600000|2025-02-01 19:20:00|92.4|91|92.35|90.95|92.6|91.2|92.34|90.94|172
1738437900000|2025-02-01 19:25:00|92.34|90.94|92.25|90.85|92.35|90.95|92.12|90.72|219
1738438200000|2025-02-01 19:30:00|92.24|90.84|92.11|90.71|92.29|90.89|92.03|90.63|166
1738438500000|2025-02-01 19:35:00|92.1|90.7|91.83|90.43|92.1|90.7|91.78|90.38|224
1738438800000|2025-02-01 19:40:00|91.82|90.42|91.84|90.44|91.91|90.51|91.71|90.31|329
1738439100000|2025-02-01 19:45:00|91.83|90.43|91.8|90.4|91.83|90.43|91.53|90.13|274
1738439400000|2025-02-01 19:50:00|91.81|90.41|91.9|90.5|92.04|90.64|91.81|90.41|240
1738439700000|2025-02-01 19:55:00|91.88|90.48|92.17|90.77|92.19|90.79|91.76|90.36|152
1738440000000|2025-02-01 20:00:00|92.14|90.74|91.66|90.26|92.14|90.74|91.6|90.2|231
1738440300000|2025-02-01 20:05:00|91.69|90.29|91.48|90.08|91.7|90.3|91.32|89.92|258
1738440600000|2025-02-01 20:10:00|91.49|90.09|91.47|90.07|91.68|90.28|91.3|89.9|272
1738440900000|2025-02-01 20:15:00|91.48|90.08|91.57|90.17|91.85|90.45|91.44|90.04|269
1738441200000|2025-02-01 20:20:00|91.56|90.16|91.39|89.99|91.68|90.28|91.2|89.8|215
1738441500000|2025-02-01 20:25:00|91.38|89.98|91.32|89.92|91.57|90.17|91.24|89.84|207
1738441800000|2025-02-01 20:30:00|91.33|89.93|91.19|89.79|91.41|90.01|91.14|89.74|250
1738442100000|2025-02-01 20:35:00|91.2|89.8|91.09|89.69|91.41|90.01|91.08|89.68|190
1738442400000|2025-02-01 20:40:00|91.1|89.7|91.73|90.33|91.73|90.33|91.1|89.7|237
1738442700000|2025-02-01 20:45:00|91.71|90.31|91.23|89.83|91.73|90.33|91.18|89.78|198
1738443000000|2025-02-01 20:50:00|91.25|89.85|91.57|90.17|91.59|90.19|91.25|89.85|171
1738443300000|2025-02-01 20:55:00|91.58|90.18|91.94|90.54|92.2|90.8|91.52|90.12|164
1738443600000|2025-02-01 21:00:00|91.91|90.51|92.32|90.92|92.32|90.92|91.57|90.17|197
1738443900000|2025-02-01 21:05:00|92.31|90.91|92.57|91.17|92.59|91.19|92.22|90.82|131
1738444200000|2025-02-01 21:10:00|92.56|91.16|92.56|91.16|92.64|91.24|92.46|91.06|108
1738444500000|2025-02-01 21:15:00|92.55|91.15|92.48|91.08|92.63|91.23|92.35|90.95|176
1738444800000|2025-02-01 21:20:00|92.47|91.07|92.39|90.99|92.63|91.23|92.31|90.91|145
1738445100000|2025-02-01 21:25:00|92.36|90.96|92.31|90.91|92.5|91.1|92.31|90.91|124
1738445400000|2025-02-01 21:30:00|92.32|90.92|91.95|90.55|92.32|90.92|91.88|90.48|175
1738445700000|2025-02-01 21:35:00|91.96|90.56|91.98|90.58|92.1|90.7|91.93|90.53|184
1738446000000|2025-02-01 21:40:00|91.99|90.59|91.99|90.59|92.11|90.71|91.85|90.45|160
1738446300000|2025-02-01 21:45:00|92|90.6|91.73|90.33|92.02|90.62|91.72|90.32|179
1738446600000|2025-02-01 21:50:00|91.74|90.34|91.51|90.11|91.8|90.4|91.51|90.11|182
1738446900000|2025-02-01 21:55:00|91.5|90.1|91.56|90.16|91.95|90.55|91.33|89.93|166
1738447200000|2025-02-01 22:00:00|91.55|90.15|91.85|90.45|91.88|90.48|91.47|90.07|142
1738447500000|2025-02-01 22:05:00|91.86|90.46|91.62|90.22|91.93|90.53|91.58|90.18|149
1738447800000|2025-02-01 22:10:00|91.64|90.24|91.28|89.88|91.66|90.26|91.28|89.88|101
1738448100000|2025-02-01 22:15:00|91.27|89.87|91.08|89.68|91.34|89.94|91.08|89.68|132
1738448400000|2025-02-01 22:20:00|91.1|89.7|91.01|89.61|91.19|89.79|90.97|89.57|92
1738448700000|2025-02-01 22:25:00|90.98|89.58|90.79|89.39|91.02|89.62|90.78|89.38|76
1738449000000|2025-02-01 22:30:00|90.8|89.4|90.97|89.57|91.28|89.88|90.66|89.26|172
1738449300000|2025-02-01 22:35:00|90.96|89.56|91.14|89.74|91.45|90.05|90.77|89.37|159
1738449600000|2025-02-01 22:40:00|91.15|89.75|91.52|90.12|91.53|90.13|91.15|89.75|124
1738449900000|2025-02-01 22:45:00|91.53|90.13|91.38|89.98|91.53|90.13|91.34|89.94|75
1738450200000|2025-02-01 22:50:00|91.39|89.99|90.85|89.45|91.39|89.99|90.76|89.36|128
1738450500000|2025-02-01 22:55:00|90.83|89.43|91.04|89.64|91.09|89.69|90.81|89.41|93
1738450800000|2025-02-01 23:00:00|91.03|89.63|90.7|89.3|91.11|89.71|90.69|89.29|221
1738451100000|2025-02-01 23:05:00|90.69|89.29|90.29|88.89|90.76|89.36|90.11|88.71|232
1738451400000|2025-02-01 23:10:00|90.31|88.91|90.03|88.63|90.47|89.07|90|88.6|252
1738451700000|2025-02-01 23:15:00|90.04|88.64|90.05|88.65|90.21|88.81|89.63|88.23|276
1738452000000|2025-02-01 23:20:00|90.04|88.64|89.68|88.28|90.05|88.65|89.66|88.26|211
1738452300000|2025-02-01 23:25:00|89.69|88.29|90|88.6|90.01|88.61|89.51|88.11|189
1738452600000|2025-02-01 23:30:00|90.01|88.61|90.46|89.06|90.47|89.07|89.96|88.56|241
1738452900000|2025-02-01 23:35:00|90.43|89.03|90.46|89.06|90.82|89.42|90.42|89.02|218
1738453200000|2025-02-01 23:40:00|90.45|89.05|90.88|89.48|90.89|89.49|90.44|89.04|146
1738453500000|2025-02-01 23:45:00|90.89|89.49|90.95|89.55|90.95|89.55|90.71|89.31|128
1738453800000|2025-02-01 23:50:00|90.94|89.54|90.4|89|90.94|89.54|90.34|88.94|131
1738454100000|2025-02-01 23:55:00|90.39|88.99|90.25|88.85|90.43|89.03|90.17|88.77|96
1738454400000|2025-02-02 00:00:00|90.24|88.84|90.38|88.98|90.46|89.06|90.09|88.69|221
1738454700000|2025-02-02 00:05:00|90.39|88.99|90.83|89.43|90.86|89.46|90.31|88.91|233
1738455000000|2025-02-02 00:10:00|90.84|89.44|90.93|89.53|91.11|89.71|90.8|89.4|195
1738455300000|2025-02-02 00:15:00|90.92|89.52|91.11|89.71|91.11|89.71|90.76|89.36|268
1738455600000|2025-02-02 00:20:00|91.1|89.7|90.95|89.55|91.25|89.85|90.91|89.51|231
1738455900000|2025-02-02 00:25:00|90.94|89.54|91.39|89.99|91.42|90.02|90.94|89.54|197
1738456200000|2025-02-02 00:30:00|91.38|89.98|91.52|90.12|91.54|90.14|91.33|89.93|171
1738456500000|2025-02-02 00:35:00|91.51|90.11|91.53|90.13|91.65|90.25|91.38|89.98|185
1738456800000|2025-02-02 00:40:00|91.52|90.12|91.77|90.37|91.77|90.37|91.52|90.12|187
1738457100000|2025-02-02 00:45:00|91.76|90.36|91.64|90.24|91.87|90.47|91.62|90.22|214
1738457400000|2025-02-02 00:50:00|91.56|90.16|91.59|90.19|91.59|90.19|91.47|90.07|201
1738457700000|2025-02-02 00:55:00|91.58|90.18|91.55|90.15|91.69|90.29|91.5|90.1|158
1738458000000|2025-02-02 01:00:00|91.56|90.16|91.53|90.13|91.65|90.25|91.41|90.01|190
1738458300000|2025-02-02 01:05:00|91.54|90.14|91.89|90.49|91.89|90.49|91.49|90.09|183
1738458600000|2025-02-02 01:10:00|91.88|90.48|91.71|90.31|91.88|90.48|91.61|90.21|146
1738458900000|2025-02-02 01:15:00|91.7|90.3|91.68|90.28|91.81|90.41|91.55|90.15|171
1738459200000|2025-02-02 01:20:00|91.69|90.29|91.48|90.08|91.83|90.43|91.48|90.08|146
1738459500000|2025-02-02 01:25:00|91.49|90.09|91.57|90.17|91.59|90.19|91.43|90.03|121
1738459800000|2025-02-02 01:30:00|91.56|90.16|91.45|90.05|91.59|90.19|91.38|89.98|156
1738460100000|2025-02-02 01:35:00|91.44|90.04|91.43|90.03|91.49|90.09|91.37|89.97|105
1738460400000|2025-02-02 01:40:00|91.44|90.04|91.62|90.22|91.62|90.22|91.32|89.92|126
1738460700000|2025-02-02 01:45:00|91.63|90.23|91.45|90.05|91.63|90.23|91.41|90.01|150
1738461000000|2025-02-02 01:50:00|91.44|90.04|91.38|89.98|91.53|90.13|91.34|89.94|102
1738461300000|2025-02-02 01:55:00|91.31|89.91|91.45|90.05|91.45|90.05|91.31|89.91|60
1738461600000|2025-02-02 02:00:00|91.44|90.04|91|89.6|91.44|90.04|91|89.6|187
1738461900000|2025-02-02 02:05:00|90.99|89.59|90.73|89.33|91.04|89.64|90.72|89.32|103
1738462200000|2025-02-02 02:10:00|90.72|89.32|90.59|89.19|90.73|89.33|90.52|89.12|119
1738462500000|2025-02-02 02:15:00|90.58|89.18|90.25|88.85|90.58|89.18|90.23|88.83|160
1738462800000|2025-02-02 02:20:00|90.26|88.86|90.7|89.3|90.76|89.36|90.25|88.85|174
1738463100000|2025-02-02 02:25:00|90.69|89.29|90.5|89.1|90.88|89.48|90.47|89.07|149
1738463400000|2025-02-02 02:30:00|90.49|89.09|90.4|89|90.49|89.09|90.22|88.82|149
1738463700000|2025-02-02 02:35:00|90.39|88.99|89.88|88.48|90.39|88.99|89.86|88.46|223
1738464000000|2025-02-02 02:40:00|89.87|88.47|89.97|88.57|89.97|88.57|89.76|88.36|158
1738464300000|2025-02-02 02:45:00|89.96|88.56|89.75|88.35|90|88.6|89.66|88.26|185
1738464600000|2025-02-02 02:50:00|89.74|88.34|89.57|88.17|89.82|88.42|89.54|88.14|204
1738464900000|2025-02-02 02:55:00|89.56|88.16|89.41|88.01|89.56|88.16|89.33|87.93|181
1738465200000|2025-02-02 03:00:00|89.48|88.08|89.79|88.39|89.8|88.4|89.1|87.7|306
1738465500000|2025-02-02 03:05:00|89.77|88.37|89.19|87.79|89.87|88.47|89.16|87.76|250
1738465800000|2025-02-02 03:10:00|89.18|87.78|88.31|86.91|89.19|87.79|88.01|86.61|360
1738466100000|2025-02-02 03:15:00|88.28|86.88|88.24|86.84|88.35|86.95|87.72|86.32|405
1738466400000|2025-02-02 03:20:00|88.27|86.87|87.83|86.43|88.43|87.03|87.78|86.38|348
1738466700000|2025-02-02 03:25:00|87.82|86.42|87.56|86.16|87.97|86.57|87.37|85.97|281
1738467000000|2025-02-02 03:30:00|87.55|86.15|87.92|86.52|88.13|86.73|87.38|85.98|339
1738467300000|2025-02-02 03:35:00|87.93|86.53|87.83|86.43|88.27|86.87|87.77|86.37|343
1738467600000|2025-02-02 03:40:00|87.81|86.41|87.98|86.58|88.01|86.61|87.62|86.22|315
1738467900000|2025-02-02 03:45:00|87.96|86.56|88.19|86.79|88.49|87.09|87.77|86.37|348
1738468200000|2025-02-02 03:50:00|88.17|86.77|87.99|86.59|88.36|86.96|87.96|86.56|315
1738468500000|2025-02-02 03:55:00|88|86.6|87.54|86.14|88|86.6|87.43|86.03|269
1738468800000|2025-02-02 04:00:00|87.55|86.15|87.62|86.22|88.01|86.61|87.34|85.94|342
1738469100000|2025-02-02 04:05:00|87.6|86.2|88.48|87.08|88.48|87.08|87.56|86.16|327
1738469400000|2025-02-02 04:10:00|88.46|87.06|88.38|86.98|88.48|87.08|88.21|86.81|272
1738469700000|2025-02-02 04:15:00|88.31|86.91|88.19|86.79|88.37|86.97|87.95|86.55|313
1738470000000|2025-02-02 04:20:00|88.22|86.82|88.66|87.26|88.78|87.38|88.07|86.67|291
1738470300000|2025-02-02 04:25:00|88.67|87.27|88.64|87.24|88.87|87.47|88.57|87.17|287
1738470600000|2025-02-02 04:30:00|88.63|87.23|88.55|87.15|88.85|87.45|88.41|87.01|318
1738470900000|2025-02-02 04:35:00|88.54|87.14|88.51|87.11|88.69|87.29|88.42|87.02|227
1738471200000|2025-02-02 04:40:00|88.5|87.1|88.62|87.22|88.7|87.3|88.45|87.05|176
1738471500000|2025-02-02 04:45:00|88.59|87.19|88.7|87.3|88.83|87.43|88.54|87.14|203
1738471800000|2025-02-02 04:50:00|88.68|87.28|88.43|87.03|88.72|87.32|88.34|86.94|191
1738472100000|2025-02-02 04:55:00|88.45|87.05|88.31|86.91|88.45|87.05|88.21|86.81|147
1738472400000|2025-02-02 05:00:00|88.32|86.92|88.87|87.47|88.9|87.5|88.25|86.85|205
1738472700000|2025-02-02 05:05:00|88.86|87.46|88.77|87.37|88.92|87.52|88.68|87.28|199
1738473000000|2025-02-02 05:10:00|88.76|87.36|88.41|87.01|88.8|87.4|88.38|86.98|174
1738473300000|2025-02-02 05:15:00|88.42|87.02|88.69|87.29|88.69|87.29|88.34|86.94|222
1738473600000|2025-02-02 05:20:00|88.75|87.35|89.3|87.9|89.31|87.91|88.69|87.29|249
1738473900000|2025-02-02 05:25:00|89.29|87.89|88.97|87.57|89.29|87.89|88.89|87.49|180
1738474200000|2025-02-02 05:30:00|89.02|87.62|89.36|87.96|89.36|87.96|88.99|87.59|185
1738474500000|2025-02-02 05:35:00|89.35|87.95|89.75|88.35|89.77|88.37|89.28|87.88|142
1738474800000|2025-02-02 05:40:00|89.69|88.29|89.79|88.39|89.84|88.44|89.67|88.27|170
1738475100000|2025-02-02 05:45:00|89.8|88.4|89.61|88.21|89.81|88.41|89.49|88.09|153
1738475400000|2025-02-02 05:50:00|89.62|88.22|89.72|88.32|89.93|88.53|89.58|88.18|161
1738475700000|2025-02-02 05:55:00|89.73|88.33|89.74|88.34|89.88|88.48|89.7|88.3|135
1738476000000|2025-02-02 06:00:00|89.72|88.32|89.84|88.44|89.87|88.47|89.51|88.11|257
1738476300000|2025-02-02 06:05:00|89.83|88.43|89.86|88.46|89.88|88.48|89.56|88.16|202
1738476600000|2025-02-02 06:10:00|89.84|88.44|89.76|88.36|89.9|88.5|89.75|88.35|187
1738476900000|2025-02-02 06:15:00|89.74|88.34|89.86|88.46|89.88|88.48|89.7|88.3|175
1738477200000|2025-02-02 06:20:00|89.87|88.47|89.99|88.59|90.13|88.73|89.87|88.47|132
1738477500000|2025-02-02 06:25:00|89.98|88.58|90.21|88.81|90.25|88.85|89.86|88.46|164
1738477800000|2025-02-02 06:30:00|90.23|88.83|90.2|88.8|90.3|88.9|90.06|88.66|240
1738478100000|2025-02-02 06:35:00|90.19|88.79|90.25|88.85|90.34|88.94|90.12|88.72|155
1738478400000|2025-02-02 06:40:00|90.26|88.86|90.05|88.65|90.26|88.86|89.92|88.52|183
1738478700000|2025-02-02 06:45:00|90.06|88.66|89.88|88.48|90.06|88.66|89.69|88.29|157
1738479000000|2025-02-02 06:50:00|89.87|88.47|89.99|88.59|90.01|88.61|89.76|88.36|135
1738479300000|2025-02-02 06:55:00|89.98|88.58|89.87|88.47|89.98|88.58|89.71|88.31|113
1738479600000|2025-02-02 07:00:00|89.88|88.48|89.59|88.19|89.88|88.48|89.58|88.18|121
1738479900000|2025-02-02 07:05:00|89.6|88.2|89.51|88.11|89.64|88.24|89.38|87.98|165
1738480200000|2025-02-02 07:10:00|89.53|88.13|89.77|88.37|89.82|88.42|89.47|88.07|135
1738480500000|2025-02-02 07:15:00|89.78|88.38|89.59|88.19|89.84|88.44|89.53|88.13|199
1738480800000|2025-02-02 07:20:00|89.58|88.18|89.63|88.23|89.68|88.28|89.46|88.06|157
1738481100000|2025-02-02 07:25:00|89.64|88.24|89.11|87.71|89.64|88.24|89.07|87.67|185
1738481400000|2025-02-02 07:30:00|89.1|87.7|89.05|87.65|89.27|87.87|88.89|87.49|185
1738481700000|2025-02-02 07:35:00|89.03|87.63|88.65|87.25|89.03|87.63|88.62|87.22|171
1738482000000|2025-02-02 07:40:00|88.64|87.24|88.59|87.19|88.64|87.24|88.27|86.87|198
1738482300000|2025-02-02 07:45:00|88.58|87.18|88.73|87.33|88.79|87.39|88.53|87.13|252
1738482600000|2025-02-02 07:50:00|88.74|87.34|88.78|87.38|88.84|87.44|88.7|87.3|167
1738482900000|2025-02-02 07:55:00|88.79|87.39|88.75|87.35|88.88|87.48|88.63|87.23|172
1738483200000|2025-02-02 08:00:00|88.71|87.31|89.02|87.62|89.03|87.63|88.52|87.12|199
1738483500000|2025-02-02 08:05:00|89.01|87.61|88.81|87.41|89.05|87.65|88.76|87.36|216
1738483800000|2025-02-02 08:10:00|88.87|87.47|88.75|87.35|88.87|87.47|88.57|87.17|207
1738484100000|2025-02-02 08:15:00|88.76|87.36|88.98|87.58|88.99|87.59|88.71|87.31|215
1738484400000|2025-02-02 08:20:00|88.97|87.57|89.54|88.14|89.58|88.18|88.91|87.51|216
1738484700000|2025-02-02 08:25:00|89.55|88.15|89.46|88.06|89.67|88.27|89.45|88.05|118
1738485000000|2025-02-02 08:30:00|89.47|88.07|89.91|88.51|90.05|88.65|89.46|88.06|160
1738485300000|2025-02-02 08:35:00|89.92|88.52|90.21|88.81|90.22|88.82|89.92|88.52|123
1738485600000|2025-02-02 08:40:00|90.23|88.83|90.13|88.73|90.49|89.09|90.12|88.72|124
1738485900000|2025-02-02 08:45:00|90.12|88.72|90.24|88.84|90.24|88.84|89.87|88.47|165
1738486200000|2025-02-02 08:50:00|90.25|88.85|89.91|88.51|90.29|88.89|89.9|88.5|152
1738486500000|2025-02-02 08:55:00|89.9|88.5|89.93|88.53|89.98|88.58|89.75|88.35|159
1738486800000|2025-02-02 09:00:00|89.92|88.52|89.65|88.25|89.93|88.53|89.62|88.22|164
1738487100000|2025-02-02 09:05:00|89.67|88.27|89.74|88.34|89.77|88.37|89.6|88.2|139
1738487400000|2025-02-02 09:10:00|89.73|88.33|89.87|88.47|89.99|88.59|89.73|88.33|136
1738487700000|2025-02-02 09:15:00|89.84|88.44|89.44|88.04|89.85|88.45|89.43|88.03|126
1738488000000|2025-02-02 09:20:00|89.45|88.05|89.56|88.16|89.66|88.26|89.42|88.02|162
1738488300000|2025-02-02 09:25:00|89.55|88.15|89.8|88.4|89.8|88.4|89.47|88.07|100
1738488600000|2025-02-02 09:30:00|89.81|88.41|89.76|88.36|89.94|88.54|89.72|88.32|148
1738488900000|2025-02-02 09:35:00|89.77|88.37|90.09|88.69|90.15|88.75|89.72|88.32|173
1738489200000|2025-02-02 09:40:00|90.08|88.68|90.14|88.74|90.15|88.75|89.98|88.58|137
1738489500000|2025-02-02 09:45:00|90.13|88.73|90.21|88.81|90.33|88.93|90.02|88.62|131
1738489800000|2025-02-02 09:50:00|90.22|88.82|90.17|88.77|90.24|88.84|90.08|88.68|97
1738490100000|2025-02-02 09:55:00|90.16|88.76|90.29|88.89|90.34|88.94|90.16|88.76|70
1738490400000|2025-02-02 10:00:00|90.28|88.88|89.98|88.58|90.3|88.9|89.92|88.52|120
1738490700000|2025-02-02 10:05:00|89.97|88.57|89.71|88.31|90.13|88.73|89.71|88.31|131
1738491000000|2025-02-02 10:10:00|89.7|88.3|89.4|88|89.7|88.3|89.34|87.94|124
1738491300000|2025-02-02 10:15:00|89.39|87.99|89.31|87.91|89.45|88.05|89.22|87.82|156
1738491600000|2025-02-02 10:20:00|89.3|87.9|89.05|87.65|89.34|87.94|89.02|87.62|132
1738491900000|2025-02-02 10:25:00|89.04|87.64|89.22|87.82|89.34|87.94|89.04|87.64|167
1738492200000|2025-02-02 10:30:00|89.21|87.81|88.96|87.56|89.23|87.83|88.84|87.44|192
1738492500000|2025-02-02 10:35:00|88.95|87.55|89.14|87.74|89.23|87.83|88.89|87.49|220
1738492800000|2025-02-02 10:40:00|89.12|87.72|89.37|87.97|89.5|88.1|89.03|87.63|187
1738493100000|2025-02-02 10:45:00|89.39|87.99|89.42|88.02|89.68|88.28|89.38|87.98|189
1738493400000|2025-02-02 10:50:00|89.44|88.04|89.35|87.95|89.58|88.18|89.33|87.93|131
1738493700000|2025-02-02 10:55:00|89.36|87.96|89.35|87.95|89.39|87.99|89.24|87.84|97
1738494000000|2025-02-02 11:00:00|89.34|87.94|89.58|88.18|89.63|88.23|89.31|87.91|113
1738494300000|2025-02-02 11:05:00|89.57|88.17|89.26|87.86|89.63|88.23|89.22|87.82|162
1738494600000|2025-02-02 11:10:00|89.25|87.85|89.1|87.7|89.25|87.85|89.03|87.63|135
1738494900000|2025-02-02 11:15:00|89.11|87.71|88.86|87.46|89.2|87.8|88.86|87.46|200
1738495200000|2025-02-02 11:20:00|88.83|87.43|88.62|87.22|88.83|87.43|88.61|87.21|132
1738495500000|2025-02-02 11:25:00|88.63|87.23|88.29|86.89|88.76|87.36|88.2|86.8|203
1738495800000|2025-02-02 11:30:00|88.26|86.86|88.26|86.86|88.65|87.25|88.14|86.74|284
1738496100000|2025-02-02 11:35:00|88.25|86.85|88.1|86.7|88.37|86.97|87.77|86.37|295
1738496400000|2025-02-02 11:40:00|88.12|86.72|87.6|86.2|88.2|86.8|87.52|86.12|323
1738496700000|2025-02-02 11:45:00|87.57|86.17|87.42|86.02|87.69|86.29|87.08|85.68|370
1738497000000|2025-02-02 11:50:00|87.43|86.03|87.67|86.27|88.02|86.62|87.41|86.01|328
1738497300000|2025-02-02 11:55:00|87.69|86.29|87.61|86.21|87.94|86.54|87.48|86.08|296
1738497600000|2025-02-02 12:00:00|87.6|86.2|87.91|86.51|87.96|86.56|87.45|86.05|343
1738497900000|2025-02-02 12:05:00|87.94|86.54|88.37|86.97|88.38|86.98|87.86|86.46|261
1738498200000|2025-02-02 12:10:00|88.36|86.96|88.48|87.08|88.48|87.08|88.22|86.82|226
1738498500000|2025-02-02 12:15:00|88.49|87.09|88.12|86.72|88.57|87.17|88.09|86.69|276
1738498800000|2025-02-02 12:20:00|88.11|86.71|88.15|86.75|88.15|86.75|87.89|86.49|309
1738499100000|2025-02-02 12:25:00|88.17|86.77|87.97|86.57|88.27|86.87|87.95|86.55|263
1738499400000|2025-02-02 12:30:00|87.96|86.56|87.7|86.3|87.96|86.56|87.63|86.23|292
1738499700000|2025-02-02 12:35:00|87.73|86.33|87.5|86.1|87.95|86.55|87.5|86.1|359
1738500000000|2025-02-02 12:40:00|87.49|86.09|87.54|86.14|87.71|86.31|87.42|86.02|241
1738500300000|2025-02-02 12:45:00|87.53|86.13|87.14|85.74|87.53|86.13|87.08|85.68|237
1738500600000|2025-02-02 12:50:00|87.13|85.73|86.93|85.53|87.34|85.94|86.93|85.53|299
1738500900000|2025-02-02 12:55:00|86.92|85.52|86.5|85.1|86.93|85.53|86.5|85.1|367
1738501200000|2025-02-02 13:00:00|86.47|85.07|86.75|85.35|86.9|85.5|86.47|85.07|373
1738501500000|2025-02-02 13:05:00|86.74|85.34|86.96|85.56|87.16|85.76|86.66|85.26|328
1738501800000|2025-02-02 13:10:00|86.97|85.57|86.88|85.48|87.28|85.88|86.79|85.39|326
1738502100000|2025-02-02 13:15:00|86.87|85.47|87.14|85.74|87.2|85.8|86.31|84.91|311
1738502400000|2025-02-02 13:20:00|87.13|85.73|87.2|85.8|87.33|85.93|87.04|85.64|256
1738502700000|2025-02-02 13:25:00|87.19|85.79|87.17|85.77|87.29|85.89|86.97|85.57|218
1738503000000|2025-02-02 13:30:00|87.16|85.76|87.34|85.94|87.37|85.97|86.97|85.57|265
1738503300000|2025-02-02 13:35:00|87.35|85.95|87.57|86.17|87.88|86.48|87.34|85.94|217
1738503600000|2025-02-02 13:40:00|87.59|86.19|87.78|86.38|87.86|86.46|87.57|86.17|172
1738503900000|2025-02-02 13:45:00|87.81|86.41|88.1|86.7|88.26|86.86|87.77|86.37|211
1738504200000|2025-02-02 13:50:00|88.11|86.71|87.99|86.59|88.16|86.76|87.88|86.48|159
1738504500000|2025-02-02 13:55:00|88.01|86.61|88.31|86.91|88.31|86.91|88|86.6|134
1738504800000|2025-02-02 14:00:00|88.3|86.9|88.25|86.85|88.32|86.92|87.99|86.59|245
1738505100000|2025-02-02 14:05:00|88.26|86.86|88.15|86.75|88.26|86.86|88.01|86.61|272
1738505400000|2025-02-02 14:10:00|88.19|86.79|88.49|87.09|88.52|87.12|88.14|86.74|201
1738505700000|2025-02-02 14:15:00|88.51|87.11|88.47|87.07|88.66|87.26|88.27|86.87|251
1738506000000|2025-02-02 14:20:00|88.46|87.06|88.76|87.36|88.78|87.38|88.41|87.01|191
1738506300000|2025-02-02 14:25:00|88.78|87.38|88.96|87.56|88.96|87.56|88.66|87.26|176
1738506600000|2025-02-02 14:30:00|88.95|87.55|88.68|87.28|88.96|87.56|88.56|87.16|177
1738506900000|2025-02-02 14:35:00|88.66|87.26|88.28|86.88|88.7|87.3|88.28|86.88|172
1738507200000|2025-02-02 14:40:00|88.3|86.9|88.4|87|88.51|87.11|88.28|86.88|139
1738507500000|2025-02-02 14:45:00|88.41|87.01|88.28|86.88|88.48|87.08|88.05|86.65|168
1738507800000|2025-02-02 14:50:00|88.27|86.87|88.17|86.77|88.28|86.88|88.15|86.75|101
1738508100000|2025-02-02 14:55:00|88.16|86.76|88.02|86.62|88.17|86.77|88.01|86.61|102
1738508400000|2025-02-02 15:00:00|88.01|86.61|87.35|85.95|88.01|86.61|87.27|85.87|140
1738508700000|2025-02-02 15:05:00|87.34|85.94|87.5|86.1|87.74|86.34|87.31|85.91|217
1738509000000|2025-02-02 15:10:00|87.49|86.09|87.51|86.11|87.68|86.28|87.37|85.97|190
1738509300000|2025-02-02 15:15:00|87.48|86.08|87.39|85.99|87.64|86.24|87.22|85.82|193
1738509600000|2025-02-02 15:20:00|87.38|85.98|87.22|85.82|87.49|86.09|87.22|85.82|182
1738509900000|2025-02-02 15:25:00|87.24|85.84|86.83|85.43|87.3|85.9|86.8|85.4|203
1738510200000|2025-02-02 15:30:00|86.79|85.39|87.29|85.89|87.31|85.91|86.6|85.2|305
1738510500000|2025-02-02 15:35:00|87.28|85.88|87.54|86.14|87.7|86.3|87.2|85.8|274
1738510800000|2025-02-02 15:40:00|87.53|86.13|87.34|85.94|87.72|86.32|87.34|85.94|205
1738511100000|2025-02-02 15:45:00|87.33|85.93|87.7|86.3|87.75|86.35|87.22|85.82|193
1738511400000|2025-02-02 15:50:00|87.69|86.29|87.86|86.46|87.99|86.59|87.67|86.27|153
1738511700000|2025-02-02 15:55:00|87.9|86.5|87.73|86.33|87.93|86.53|87.65|86.25|155
1738512000000|2025-02-02 16:00:00|87.75|86.35|87.13|85.73|87.8|86.4|87.11|85.71|238
1738512300000|2025-02-02 16:05:00|87.15|85.75|87.01|85.61|87.26|85.86|86.78|85.38|280
1738512600000|2025-02-02 16:10:00|87|85.6|86.7|85.3|87.11|85.71|86.66|85.26|248
1738512900000|2025-02-02 16:15:00|86.71|85.31|86.87|85.47|87.07|85.67|86.45|85.05|367
1738513200000|2025-02-02 16:20:00|86.86|85.46|86.49|85.09|86.95|85.55|86.48|85.08|319
1738513500000|2025-02-02 16:25:00|86.52|85.12|85.99|84.59|86.76|85.36|85.99|84.59|312
1738513800000|2025-02-02 16:30:00|86.02|84.62|85.56|84.16|86.14|84.74|85.41|84.01|368
1738514100000|2025-02-02 16:35:00|85.55|84.15|85.24|83.84|85.64|84.24|85.13|83.73|606
1738514400000|2025-02-02 16:40:00|85.25|83.85|85.26|83.86|85.6|84.2|85.11|83.71|615
1738514700000|2025-02-02 16:45:00|85.27|83.87|84.54|83.14|85.37|83.97|84.48|83.08|419
1738515000000|2025-02-02 16:50:00|84.55|83.15|84.39|82.99|84.82|83.42|84.34|82.94|466
1738515300000|2025-02-02 16:55:00|84.41|83.01|84.15|82.75|84.42|83.02|83.64|82.24|453
1738515600000|2025-02-02 17:00:00|84.17|82.77|83.82|82.42|84.51|83.11|83.66|82.26|507
1738515900000|2025-02-02 17:05:00|83.81|82.41|84.2|82.8|84.22|82.82|83.41|82.01|468
1738516200000|2025-02-02 17:10:00|84.19|82.79|83.82|82.42|84.49|83.09|83.78|82.38|361
1738516500000|2025-02-02 17:15:00|83.86|82.46|83.37|81.97|83.86|82.46|83.29|81.89|392
1738516800000|2025-02-02 17:20:00|83.36|81.96|82.35|80.95|83.36|81.96|82.32|80.92|378
1738517100000|2025-02-02 17:25:00|82.34|80.94|82.76|81.36|82.85|81.45|82.12|80.72|462
1738517400000|2025-02-02 17:30:00|82.7|81.3|82.56|81.16|83.4|82|82.51|81.11|486
1738517700000|2025-02-02 17:35:00|82.53|81.13|82.62|81.22|82.88|81.48|81.54|80.14|562
1738518000000|2025-02-02 17:40:00|82.58|81.18|81.89|80.49|82.99|81.59|81.84|80.44|694
1738518300000|2025-02-02 17:45:00|81.88|80.48|81.54|80.14|81.97|80.57|81.5|80.1|485
1738518600000|2025-02-02 17:50:00|81.55|80.15|80.65|79.25|81.55|80.15|80.58|79.18|613
1738518900000|2025-02-02 17:55:00|80.63|79.23|80.86|79.46|81.36|79.96|80.16|78.76|649
1738519200000|2025-02-02 18:00:00|80.87|79.47|81.21|79.81|81.44|80.04|80.17|78.77|656
1738519500000|2025-02-02 18:05:00|81.22|79.82|81.82|80.42|82.03|80.63|81.06|79.66|504
1738519800000|2025-02-02 18:10:00|81.81|80.41|81.3|79.9|81.92|80.52|81.19|79.79|525
1738520100000|2025-02-02 18:15:00|81.28|79.88|80.92|79.52|81.28|79.88|80.74|79.34|425
1738520400000|2025-02-02 18:20:00|80.93|79.53|82.01|80.61|82.02|80.62|80.92|79.52|453
1738520700000|2025-02-02 18:25:00|82|80.6|82.56|81.16|82.79|81.39|82|80.6|404
1738521000000|2025-02-02 18:30:00|82.58|81.18|81.57|80.17|82.58|81.18|81.49|80.09|408
1738521300000|2025-02-02 18:35:00|81.54|80.14|81.34|79.94|81.73|80.33|80.62|79.22|417
1738521600000|2025-02-02 18:40:00|81.35|79.95|80.54|79.14|81.53|80.13|80.54|79.14|544
1738521900000|2025-02-02 18:45:00|80.67|79.27|80.79|79.39|80.98|79.58|80.11|78.71|468
1738522200000|2025-02-02 18:50:00|80.8|79.4|79.97|78.57|81.01|79.61|79.97|78.57|482
1738522500000|2025-02-02 18:55:00|79.96|78.56|80.28|78.88|80.45|79.05|79.96|78.56|485
1738522800000|2025-02-02 19:00:00|80.25|78.85|80.61|79.21|80.74|79.34|79.3|77.9|456
1738523100000|2025-02-02 19:05:00|80.62|79.22|79.72|78.32|80.69|79.29|79.68|78.28|504
1738523400000|2025-02-02 19:10:00|79.73|78.33|79.96|78.56|80.51|79.11|79.73|78.33|465
1738523700000|2025-02-02 19:15:00|79.97|78.57|80.59|79.19|80.59|79.19|79.29|77.89|510
1738524000000|2025-02-02 19:20:00|80.6|79.2|80.1|78.7|80.63|79.23|79.73|78.33|465
1738524300000|2025-02-02 19:25:00|80.11|78.71|80.7|79.3|80.77|79.37|79.86|78.46|453
1738524600000|2025-02-02 19:30:00|80.69|79.29|81.7|80.3|81.9|80.5|80.66|79.26|520
1738524900000|2025-02-02 19:35:00|81.71|80.31|82.42|81.02|82.43|81.03|81.3|79.9|354
1738525200000|2025-02-02 19:40:00|82.4|81|82.73|81.33|82.85|81.45|82.25|80.85|270
1738525500000|2025-02-02 19:45:00|82.74|81.34|82.64|81.24|83.09|81.69|82.31|80.91|300
1738525800000|2025-02-02 19:50:00|82.56|81.16|82.1|80.7|82.61|81.21|82.08|80.68|156
1738526100000|2025-02-02 19:55:00|82.13|80.73|82.01|80.61|82.27|80.87|81.72|80.32|215
1738526400000|2025-02-02 20:00:00|82.18|80.78|82.89|81.49|82.94|81.54|81.93|80.53|269
1738526700000|2025-02-02 20:05:00|82.9|81.5|83.27|81.87|83.27|81.87|82.6|81.2|282
1738527000000|2025-02-02 20:10:00|83.26|81.86|82.98|81.58|83.26|81.86|82.76|81.36|193
1738527300000|2025-02-02 20:15:00|83|81.6|82.88|81.48|83.31|81.91|82.76|81.36|265
1738527600000|2025-02-02 20:20:00|82.87|81.47|82.9|81.5|83.1|81.7|82.68|81.28|267
1738527900000|2025-02-02 20:25:00|82.89|81.49|82.47|81.07|83.08|81.68|82.4|81|206
1738528200000|2025-02-02 20:30:00|82.48|81.08|82.21|80.41|82.63|81.23|82.19|80.39|240
1738528500000|2025-02-02 20:35:00|82.23|80.43|82.17|80.37|82.42|80.62|82.15|80.35|268
1738528800000|2025-02-02 20:40:00|82.16|80.36|81.94|80.84|82.32|80.84|81.78|80.3|255
1738529100000|2025-02-02 20:45:00|81.93|80.83|81.31|80.21|81.93|80.83|81.16|80.06|253
1738529400000|2025-02-02 20:50:00|81.3|80.2|81.47|80.37|81.65|80.55|81.27|80.17|283
1738529700000|2025-02-02 20:55:00|81.45|80.35|81.55|80.45|81.65|80.55|81.39|80.29|231
1738530000000|2025-02-02 21:00:00|81.58|80.48|81.54|80.44|81.81|80.71|81.12|80.02|394
1738530300000|2025-02-02 21:05:00|81.5|80.4|81.3|80.2|81.53|80.43|81.14|80.04|305
1738530600000|2025-02-02 21:10:00|81.31|80.21|81.32|80.22|81.55|80.45|81.17|80.07|332
1738530900000|2025-02-02 21:15:00|81.24|80.14|80.69|79.59|81.41|80.31|80.62|79.52|265
1738531200000|2025-02-02 21:20:00|80.71|79.61|80.98|79.88|81.08|79.98|80.62|79.52|344
1738531500000|2025-02-02 21:25:00|80.97|79.87|80.3|79.2|81.25|80.15|80.3|79.2|363
1738531800000|2025-02-02 21:30:00|80.29|79.19|80.99|79.89|81.21|80.11|80.2|79.1|344
1738532100000|2025-02-02 21:35:00|80.98|79.88|80.76|79.66|81.05|79.95|80.51|79.41|343
1738532400000|2025-02-02 21:40:00|80.74|79.64|80.27|79.17|80.78|79.68|80.01|78.91|230
1738532700000|2025-02-02 21:45:00|80.26|79.16|79.8|78.7|80.56|79.46|79.7|78.6|254
1738533000000|2025-02-02 21:50:00|79.79|78.69|79.69|78.59|79.81|78.71|79.47|78.37|223
1738533300000|2025-02-02 21:55:00|79.7|78.6|79.8|78.7|79.81|78.71|79.44|78.34|190
1738533600000|2025-02-02 22:00:00|79.81|78.71|80.92|79.82|81.14|80.04|79.78|78.68|511
1738533900000|2025-02-02 22:05:00|80.9|79.8|81.1|80|81.1|80|80.57|79.47|312
1738534200000|2025-02-02 22:10:00|81.09|79.99|81.1|80|81.39|80.29|81.02|79.92|230
1738534500000|2025-02-02 22:15:00|81.12|80.02|80.54|79.84|81.47|80.37|80.5|79.8|228
1738534800000|2025-02-02 22:20:00|80.55|79.85|80.3|79.6|80.55|79.85|79.96|79.26|239
1738535100000|2025-02-02 22:25:00|80.29|79.59|80.26|79.56|80.42|79.72|80.03|79.33|253
1738535400000|2025-02-02 22:30:00|80.25|79.55|79.54|78.84|80.25|79.55|78.96|78.26|354
1738535700000|2025-02-02 22:35:00|79.53|78.83|78.55|77.85|79.61|78.91|78.54|77.84|280
1738536000000|2025-02-02 22:40:00|78.42|77.72|77.89|77.19|78.42|77.72|75.77|75.07|349
1738536300000|2025-02-02 22:45:00|77.87|77.17|78.15|77.45|79.14|78.44|77.87|77.17|285
1738536600000|2025-02-02 22:50:00|78.14|77.44|78.36|77.66|78.84|78.14|77.42|76.72|327
1738536900000|2025-02-02 22:55:00|78.37|77.67|79.75|79.05|79.75|79.05|78|77.3|338
1738537200000|2025-02-02 23:00:00|79.73|79.03|78.75|78.05|79.73|79.03|78.34|77.64|514
1738537500000|2025-02-02 23:05:00|78.76|78.06|77.95|77.25|78.92|78.22|77.76|77.06|421
1738537800000|2025-02-02 23:10:00|77.94|77.24|78.56|77.86|78.56|77.86|77.56|76.86|490
1738538100000|2025-02-02 23:15:00|78.52|77.82|79.06|78.36|79.39|78.69|78.52|77.82|497
1738538400000|2025-02-02 23:20:00|79.05|78.35|77.46|76.76|79.05|78.35|77.45|76.75|451
1738538700000|2025-02-02 23:25:00|77.43|76.73|77.22|76.52|77.9|77.2|76.57|75.87|590
1738539000000|2025-02-02 23:30:00|77.2|76.5|77.69|76.99|78.06|77.36|76.91|76.21|613
1738539300000|2025-02-02 23:35:00|77.66|76.96|78.91|78.21|78.96|78.26|77.59|76.89|591
1738539600000|2025-02-02 23:40:00|78.9|78.2|79.23|78.53|79.37|78.67|78.64|77.94|501
1738539900000|2025-02-02 23:45:00|79.22|78.52|80.12|79.42|80.32|79.62|79.2|78.5|680
1738540200000|2025-02-02 23:50:00|80.13|79.43|80.51|79.81|80.59|79.89|80.01|79.31|491
1738540500000|2025-02-02 23:55:00|80.49|79.79|80.72|80.02|80.72|80.02|80.2|79.5|340
1738540800000|2025-02-03 00:00:00|80.73|80.03|79.17|78.47|80.75|80.05|79.13|78.43|357
1738541100000|2025-02-03 00:05:00|79.18|78.48|79.68|78.98|80.03|79.33|79.14|78.44|665
1738541400000|2025-02-03 00:10:00|79.67|78.97|80.13|79.43|80.2|79.5|79.45|78.75|542
1738541700000|2025-02-03 00:15:00|80.06|79.36|78.54|77.84|80.06|79.36|78.52|77.82|484
1738542000000|2025-02-03 00:20:00|78.56|77.86|77.95|77.25|78.9|78.2|77.64|76.94|429
1738542300000|2025-02-03 00:25:00|77.97|77.27|78.49|77.79|79.48|78.78|77.97|77.27|629
1738542600000|2025-02-03 00:30:00|78.48|77.78|77.4|76.7|78.73|78.03|76.72|76.02|717
1738542900000|2025-02-03 00:35:00|77.43|76.73|77.08|76.38|77.51|76.81|76.53|75.83|584
1738543200000|2025-02-03 00:40:00|77.07|76.37|73.8|73.1|77.07|76.37|73.5|72.8|450
1738543500000|2025-02-03 00:45:00|73.83|73.13|75.73|75.03|76.09|75.39|73.83|73.13|774
1738543800000|2025-02-03 00:50:00|75.74|75.04|76.75|76.05|76.84|76.14|75.09|74.39|831
1738544100000|2025-02-03 00:55:00|76.78|76.08|76.96|76.26|77.47|76.77|76.32|75.62|631
1738544400000|2025-02-03 01:00:00|76.88|76.18|76.89|76.19|77.64|76.94|76.67|75.97|610
1738544700000|2025-02-03 01:05:00|76.9|76.2|76.08|75.38|77.06|76.36|76.04|75.34|695
1738545000000|2025-02-03 01:10:00|76.07|75.37|75.96|75.26|76.8|76.1|75.95|75.25|613
1738545300000|2025-02-03 01:15:00|75.95|75.25|75.28|74.58|75.98|75.28|75.23|74.53|544
1738545600000|2025-02-03 01:20:00|75.26|74.56|74.73|74.03|75.32|74.62|74.56|73.86|560
1738545900000|2025-02-03 01:25:00|74.74|74.04|74.57|73.87|74.92|74.22|74.33|73.63|544
1738546200000|2025-02-03 01:30:00|74.54|73.84|74.58|73.88|75.25|74.55|74.23|73.53|503
1738546500000|2025-02-03 01:35:00|74.59|73.89|74.43|73.73|74.79|74.09|74.11|73.41|527
1738546800000|2025-02-03 01:40:00|74.44|73.74|73.45|72.75|74.54|73.84|72.98|72.28|498
1738547100000|2025-02-03 01:45:00|73.47|72.77|70.24|69.54|73.47|72.77|70.12|69.42|548
1738547400000|2025-02-03 01:50:00|70.81|70.11|65.79|65.09|71.76|71.06|65.58|64.88|562
1738547700000|2025-02-03 01:55:00|65.85|65.15|62.87|62.17|66.16|65.46|60.94|60.24|506
1738548000000|2025-02-03 02:00:00|62.91|62.21|61.77|61.07|64.15|63.45|59.89|59.19|433
1738548300000|2025-02-03 02:05:00|61.93|61.23|57.54|56.84|62.42|61.72|52.28|51.58|463
1738548600000|2025-02-03 02:10:00|57.71|57.01|60.29|59.59|60.63|59.93|57.21|56.51|551
1738548900000|2025-02-03 02:15:00|60.69|59.99|62.52|61.82|62.93|62.23|60|59.3|647
1738549200000|2025-02-03 02:20:00|62.51|61.81|61.17|60.47|62.76|62.06|61.17|60.47|550
1738549500000|2025-02-03 02:25:00|61.33|60.63|61.82|61.12|62.74|62.04|61.22|60.52|630
1738549800000|2025-02-03 02:30:00|61.88|61.18|61.49|60.79|62.03|61.33|60.49|59.79|655
1738550100000|2025-02-03 02:35:00|61.47|60.77|62.86|62.16|63.1|62.4|61.37|60.67|617
1738550400000|2025-02-03 02:40:00|62.87|62.17|61.86|61.16|62.99|62.29|61.65|60.95|621
1738550700000|2025-02-03 02:45:00|61.87|61.17|61.35|60.65|62.39|61.69|61.33|60.63|607
1738551000000|2025-02-03 02:50:00|61.36|60.66|61|60.3|61.65|60.95|60.87|60.17|606
1738551300000|2025-02-03 02:55:00|61.04|60.34|62.8|62.1|62.94|62.24|60.55|59.85|681
1738551600000|2025-02-03 03:00:00|62.69|61.99|64.82|64.12|65.05|64.35|62.55|61.85|717
1738551900000|2025-02-03 03:05:00|64.81|64.11|64.84|64.14|65.96|65.26|64.58|63.88|656
1738552200000|2025-02-03 03:10:00|64.81|64.11|65.67|64.97|65.73|65.03|64.75|64.05|628
1738552500000|2025-02-03 03:15:00|65.68|64.98|67.41|66.71|67.47|66.77|65.46|64.76|629
1738552800000|2025-02-03 03:20:00|67.42|66.72|66.3|65.6|67.9|67.2|66.27|65.57|696
1738553100000|2025-02-03 03:25:00|66.29|65.59|65.49|64.79|66.35|65.65|65.18|64.48|468
1738553400000|2025-02-03 03:30:00|65.48|64.78|64.81|64.11|65.57|64.87|64.78|64.08|551
1738553700000|2025-02-03 03:35:00|64.87|64.17|65.19|64.49|65.38|64.68|64.46|63.76|454
1738554000000|2025-02-03 03:40:00|65.2|64.5|65.3|64.6|65.66|64.96|64.99|64.29|507
1738554300000|2025-02-03 03:45:00|65.27|64.57|66.48|65.78|66.5|65.8|65.25|64.55|476
1738554600000|2025-02-03 03:50:00|66.5|65.8|66.6|65.9|67.39|66.69|66.13|65.43|622
1738554900000|2025-02-03 03:55:00|66.58|65.88|66.3|65.6|66.66|65.96|66.16|65.46|444
1738555200000|2025-02-03 04:00:00|66.34|65.64|67.33|66.63|67.78|67.08|66.09|65.39|543
1738555500000|2025-02-03 04:05:00|67.35|66.65|66.45|65.75|67.41|66.71|66.08|65.38|543
1738555800000|2025-02-03 04:10:00|66.46|65.76|65.38|64.68|66.46|65.76|65.28|64.58|323
1738556100000|2025-02-03 04:15:00|65.39|64.69|65.04|64.34|65.44|64.74|64.91|64.21|544
1738556400000|2025-02-03 04:20:00|65.02|64.32|64.56|63.86|65.02|64.32|64.21|63.51|405
1738556700000|2025-02-03 04:25:00|64.57|63.87|63.35|62.65|64.57|63.87|63.35|62.65|495
1738557000000|2025-02-03 04:30:00|63.36|62.66|63.14|62.44|63.77|63.07|63.06|62.36|437
1738557300000|2025-02-03 04:35:00|63.13|62.43|63.44|62.74|64.08|63.38|63.12|62.42|592
1738557600000|2025-02-03 04:40:00|63.43|62.73|63.79|63.09|63.95|63.25|63.24|62.54|526
1738557900000|2025-02-03 04:45:00|63.8|63.1|64.01|63.31|64.08|63.38|63.44|62.74|416
1738558200000|2025-02-03 04:50:00|64|63.3|64.06|63.36|64.55|63.85|63.71|63.01|474
1738558500000|2025-02-03 04:55:00|64.03|63.33|63.45|62.75|64.23|63.53|63.27|62.57|594
1738558800000|2025-02-03 05:00:00|63.46|62.76|64.23|63.53|64.33|63.63|63.38|62.68|643
1738559100000|2025-02-03 05:05:00|64.22|63.52|64.62|63.92|64.62|63.92|64.15|63.45|632
1738559400000|2025-02-03 05:10:00|64.6|63.9|64.64|63.94|64.98|64.28|64.4|63.7|538
1738559700000|2025-02-03 05:15:00|64.62|63.92|65.94|65.24|65.97|65.27|64.6|63.9|530
1738560000000|2025-02-03 05:20:00|65.95|65.25|66.05|65.35|66.11|65.41|65.46|64.76|468
1738560300000|2025-02-03 05:25:00|66.07|65.37|66.43|65.73|66.88|66.18|65.89|65.19|419
1738560600000|2025-02-03 05:30:00|66.42|65.72|67.23|66.53|67.24|66.54|66.28|65.58|554
1738560900000|2025-02-03 05:35:00|67.22|66.52|66.79|66.09|67.29|66.59|66.76|66.06|390
1738561200000|2025-02-03 05:40:00|66.8|66.1|67.38|66.68|67.41|66.71|66.63|65.93|435
1738561500000|2025-02-03 05:45:00|67.35|66.65|67.75|67.05|67.85|67.15|67.11|66.41|487
1738561800000|2025-02-03 05:50:00|67.76|67.06|67.42|66.72|67.78|67.08|67.38|66.68|386
1738562100000|2025-02-03 05:55:00|67.45|66.75|68.69|67.99|68.71|68.01|67.44|66.74|450
1738562400000|2025-02-03 06:00:00|68.68|67.98|67.45|66.75|68.68|67.98|67.2|66.5|511
1738562700000|2025-02-03 06:05:00|67.46|66.76|68.34|67.64|68.39|67.69|67.39|66.69|537
1738563000000|2025-02-03 06:10:00|68.33|67.63|67.98|67.28|68.33|67.63|67.78|67.08|490
1738563300000|2025-02-03 06:15:00|67.99|67.29|68.51|67.81|68.58|67.88|67.68|66.98|599
1738563600000|2025-02-03 06:20:00|68.53|67.83|69.4|68.7|69.45|68.75|68.24|67.54|530
1738563900000|2025-02-03 06:25:00|69.39|68.69|69.33|68.63|69.68|68.98|68.99|68.29|489
1738564200000|2025-02-03 06:30:00|69.31|68.61|69.53|68.83|69.64|68.94|68.99|68.29|631
1738564500000|2025-02-03 06:35:00|69.54|68.84|68.8|68.1|69.59|68.89|68.74|68.04|644
1738564800000|2025-02-03 06:40:00|68.82|68.12|68.6|67.9|68.86|68.16|68.32|67.62|417
1738565100000|2025-02-03 06:45:00|68.61|67.91|68.86|68.16|68.94|68.24|68.51|67.81|391
1738565400000|2025-02-03 06:50:00|68.87|68.17|68.71|68.01|69.32|68.62|68.56|67.86|420
1738565700000|2025-02-03 06:55:00|68.74|68.04|69.1|68.4|69.26|68.56|68.74|68.04|371
1738566000000|2025-02-03 07:00:00|69.08|68.38|69.56|68.86|69.62|68.92|68.73|68.03|382
1738566300000|2025-02-03 07:05:00|69.55|68.85|69.29|68.59|69.9|69.2|69.29|68.59|442
1738566600000|2025-02-03 07:10:00|69.28|68.58|69.53|68.83|69.54|68.84|69.1|68.4|389
1738566900000|2025-02-03 07:15:00|69.54|68.84|70.06|69.36|70.07|69.37|69.53|68.83|432
1738567200000|2025-02-03 07:20:00|70.05|69.35|69.58|68.88|70.09|69.39|69.49|68.79|361
1738567500000|2025-02-03 07:25:00|69.59|68.89|70.3|69.6|70.33|69.63|69.48|68.78|485
1738567800000|2025-02-03 07:30:00|70.28|69.58|70.9|70.2|70.91|70.21|69.76|69.06|618
1738568100000|2025-02-03 07:35:00|70.91|70.21|71.37|70.67|71.49|70.79|70.88|70.18|524
1738568400000|2025-02-03 07:40:00|71.38|70.68|71.47|70.77|71.99|71.29|71.29|70.59|419
1738568700000|2025-02-03 07:45:00|71.44|70.74|71.67|70.97|71.75|71.05|71.06|70.36|452
1738569000000|2025-02-03 07:50:00|71.65|70.95|71.95|71.25|72.04|71.34|71.39|70.69|526
1738569300000|2025-02-03 07:55:00|71.94|71.24|72.31|71.61|72.55|71.85|71.89|71.19|483
1738569600000|2025-02-03 08:00:00|72.29|71.59|70.61|69.91|72.29|71.59|70.18|69.48|447
1738569900000|2025-02-03 08:05:00|70.62|69.92|70.9|70.2|70.95|70.25|70.17|69.47|457
1738570200000|2025-02-03 08:10:00|70.91|70.21|70.95|70.25|70.96|70.26|70.29|69.59|443
1738570500000|2025-02-03 08:15:00|70.98|70.28|70.14|69.44|71.06|70.36|69.99|69.29|624
1738570800000|2025-02-03 08:20:00|70.16|69.46|70.24|69.54|70.7|70|70.09|69.39|525
1738571100000|2025-02-03 08:25:00|70.23|69.53|69.89|69.19|70.35|69.65|69.8|69.1|443
1738571400000|2025-02-03 08:30:00|69.9|69.2|69.46|68.76|69.93|69.23|69.19|68.49|540
1738571700000|2025-02-03 08:35:00|69.45|68.75|69.07|68.37|69.51|68.81|68.85|68.15|429
1738572000000|2025-02-03 08:40:00|69.06|68.36|69.18|68.48|69.38|68.68|68.92|68.22|400
1738572300000|2025-02-03 08:45:00|69.03|68.33|69.26|68.56|69.52|68.82|69.02|68.32|346
1738572600000|2025-02-03 08:50:00|69.27|68.57|69.99|69.29|70.01|69.31|69.25|68.55|377
1738572900000|2025-02-03 08:55:00|70|69.3|70.23|69.53|70.24|69.54|69.78|69.08|347
1738573200000|2025-02-03 09:00:00|70.21|69.51|71.05|70.35|71.17|70.47|69.91|69.21|441
1738573500000|2025-02-03 09:05:00|71.03|70.33|71.39|70.69|71.7|71|70.88|70.18|442
1738573800000|2025-02-03 09:10:00|71.36|70.66|71.46|70.76|71.6|70.9|70.91|70.21|429
1738574100000|2025-02-03 09:15:00|71.45|70.75|69.94|69.24|71.45|70.75|69.82|69.12|469
1738574400000|2025-02-03 09:20:00|69.95|69.25|69.51|68.81|69.96|69.26|69.36|68.66|521
1738574700000|2025-02-03 09:25:00|69.49|68.79|69.84|69.14|70.02|69.32|68.83|68.13|465
1738575000000|2025-02-03 09:30:00|69.85|69.15|69.72|69.02|70.29|69.59|69.51|68.81|492
1738575300000|2025-02-03 09:35:00|69.69|68.99|69.66|68.96|69.72|69.02|69.17|68.47|572
1738575600000|2025-02-03 09:40:00|69.68|68.98|69.81|69.11|69.81|69.11|69.43|68.73|526
1738575900000|2025-02-03 09:45:00|69.78|69.08|69.77|69.07|69.99|69.29|69.36|68.66|484
1738576200000|2025-02-03 09:50:00|69.78|69.08|69.68|68.98|70.16|69.46|69.44|68.74|491
1738576500000|2025-02-03 09:55:00|69.7|69|69.62|68.92|69.83|69.13|69.24|68.54|427
1738576800000|2025-02-03 10:00:00|69.64|68.94|69.55|68.85|70.17|69.47|69.54|68.84|489
1738577100000|2025-02-03 10:05:00|69.53|68.83|69.94|69.24|69.99|69.29|69.53|68.83|522
1738577400000|2025-02-03 10:10:00|69.95|69.25|70.27|69.57|70.28|69.58|69.68|68.98|403
1738577700000|2025-02-03 10:15:00|70.28|69.58|69.79|69.09|70.48|69.78|69.68|68.98|448
1738578000000|2025-02-03 10:20:00|69.78|69.08|70.42|69.72|70.66|69.96|69.75|69.05|490
1738578300000|2025-02-03 10:25:00|70.4|69.7|70.86|70.16|71.19|70.49|70.38|69.68|467
1738578600000|2025-02-03 10:30:00|70.88|70.18|71.35|70.65|71.43|70.73|70.71|70.01|363
1738578900000|2025-02-03 10:35:00|71.33|70.63|71.28|70.58|71.72|71.02|71.26|70.56|354
1738579200000|2025-02-03 10:40:00|71.29|70.59|71.04|70.34|71.7|71|70.85|70.15|405
1738579500000|2025-02-03 10:45:00|71.05|70.35|71.22|70.52|71.4|70.7|71.03|70.33|404
1738579800000|2025-02-03 10:50:00|71.21|70.51|71.66|70.96|71.67|70.97|71.19|70.49|365
1738580100000|2025-02-03 10:55:00|71.65|70.95|72.09|71.39|72.35|71.65|71.59|70.89|409
1738580400000|2025-02-03 11:00:00|72.08|71.38|71.94|71.24|72.4|71.7|71.74|71.04|367
1738580700000|2025-02-03 11:05:00|71.86|71.16|71.99|71.29|72|71.3|71.43|70.73|359
1738581000000|2025-02-03 11:10:00|71.98|71.28|71.82|71.12|72.12|71.42|71.59|70.89|322
1738581300000|2025-02-03 11:15:00|71.75|71.05|71.44|70.74|71.86|71.16|71.26|70.56|333
1738581600000|2025-02-03 11:20:00|71.46|70.76|71.83|71.13|71.89|71.19|71.25|70.55|336
1738581900000|2025-02-03 11:25:00|71.82|71.12|71.52|70.82|71.83|71.13|71.37|70.67|298
1738582200000|2025-02-03 11:30:00|71.49|70.79|71.44|70.74|71.62|70.92|71.22|70.52|287
1738582500000|2025-02-03 11:35:00|71.42|70.72|71.05|70.35|71.54|70.84|71.04|70.34|291
1738582800000|2025-02-03 11:40:00|71.06|70.36|71.14|70.44|71.2|70.5|70.76|70.06|251
1738583100000|2025-02-03 11:45:00|71.19|70.49|71.39|70.69|71.52|70.82|71.16|70.46|283
1738583400000|2025-02-03 11:50:00|71.37|70.67|71.51|70.81|71.59|70.89|71.05|70.35|279
1738583700000|2025-02-03 11:55:00|71.53|70.83|71.69|70.99|71.78|71.08|71.44|70.74|284
1738584000000|2025-02-03 12:00:00|71.7|71|71.63|70.93|71.88|71.18|71.14|70.44|452
1738584300000|2025-02-03 12:05:00|71.64|70.94|72.01|71.31|72.11|71.41|71.38|70.68|337
1738584600000|2025-02-03 12:10:00|72|71.3|71.65|70.95|72.15|71.45|71.45|70.75|300
1738584900000|2025-02-03 12:15:00|71.64|70.94|72.79|72.09|72.88|72.18|71.44|70.74|325
1738585200000|2025-02-03 12:20:00|72.8|72.1|72.35|71.65|73.03|72.33|72.25|71.55|332
1738585500000|2025-02-03 12:25:00|72.38|71.68|72.33|71.63|72.73|72.03|72.21|71.51|336
1738585800000|2025-02-03 12:30:00|72.32|71.62|72.32|71.62|72.47|71.77|72.09|71.39|333
1738586100000|2025-02-03 12:35:00|72.34|71.64|72.13|71.43|72.74|72.04|71.99|71.29|371
1738586400000|2025-02-03 12:40:00|72.14|71.44|72.33|71.63|72.75|72.05|71.93|71.23|325
1738586700000|2025-02-03 12:45:00|72.32|71.62|71.7|71|72.35|71.65|71.55|70.85|352
1738587000000|2025-02-03 12:50:00|71.78|71.08|71.28|70.58|71.84|71.14|71.2|70.5|280
1738587300000|2025-02-03 12:55:00|71.27|70.57|71.07|70.37|71.35|70.65|70.97|70.27|279
1738587600000|2025-02-03 13:00:00|71.08|70.38|71.22|70.52|71.26|70.56|70.75|70.05|504
1738587900000|2025-02-03 13:05:00|71.19|70.49|71.3|70.6|71.78|71.08|71.14|70.44|578
1738588200000|2025-02-03 13:10:00|71.31|70.61|70.45|69.75|71.31|70.61|70.39|69.69|323
1738588500000|2025-02-03 13:15:00|70.44|69.74|70.37|69.67|70.84|70.14|70.2|69.5|334
1738588800000|2025-02-03 13:20:00|70.36|69.66|70.14|69.44|70.58|69.88|70.12|69.42|307
1738589100000|2025-02-03 13:25:00|70.15|69.45|69.35|68.65|70.24|69.54|69.35|68.65|317
1738589400000|2025-02-03 13:30:00|69.34|68.64|69.66|68.96|69.91|69.21|69.34|68.64|357
1738589700000|2025-02-03 13:35:00|69.65|68.95|69.95|69.25|69.95|69.25|69.45|68.75|323
1738590000000|2025-02-03 13:40:00|69.98|69.28|70.64|69.94|70.76|70.06|69.88|69.18|353
1738590300000|2025-02-03 13:45:00|70.63|69.93|70.14|69.44|70.75|70.05|69.92|69.22|356
1738590600000|2025-02-03 13:50:00|70.12|69.42|69.81|69.11|70.12|69.42|69.65|68.95|309
1738590900000|2025-02-03 13:55:00|69.82|69.12|70.02|69.32|70.1|69.4|69.53|68.83|327
1738591200000|2025-02-03 14:00:00|70.03|69.33|68.82|68.12|70.11|69.41|68.63|67.93|466
1738591500000|2025-02-03 14:05:00|68.81|68.11|68.22|67.52|68.81|68.11|68.08|67.38|397
1738591800000|2025-02-03 14:10:00|68.31|67.61|68.48|67.78|69.16|68.46|68.25|67.55|454
1738592100000|2025-02-03 14:15:00|68.47|67.77|68.48|67.78|69.26|68.56|68.43|67.73|402
1738592400000|2025-02-03 14:20:00|68.47|67.77|68.17|67.47|68.49|67.79|67.6|66.9|420
1738592700000|2025-02-03 14:25:00|68.15|67.45|68.43|67.73|68.49|67.79|67.91|67.21|414
1738593000000|2025-02-03 14:30:00|68.42|67.72|72.4|71.7|72.85|72.15|67.91|67.21|683
1738593300000|2025-02-03 14:35:00|72.36|71.66|72.25|71.55|72.55|71.85|70.96|70.26|689
1738593600000|2025-02-03 14:40:00|73.01|72.31|72.67|71.97|73.05|72.35|71.99|71.29|911
1738593900000|2025-02-03 14:45:00|72.68|71.98|71.97|71.27|73.03|72.33|71.56|70.86|784
1738594200000|2025-02-03 14:50:00|71.96|71.26|71.48|70.78|72.52|71.82|71.12|70.42|507
1738594500000|2025-02-03 14:55:00|71.46|70.76|72.64|71.94|72.85|72.15|71.31|70.61|432
1738594800000|2025-02-03 15:00:00|72.61|71.91|72.13|71.43|72.68|71.98|71.91|71.21|721
1738595100000|2025-02-03 15:05:00|72.08|71.38|72.1|71.4|72.5|71.8|71.8|71.1|567
1738595400000|2025-02-03 15:10:00|72.14|71.44|72.09|71.39|72.34|71.64|71.66|70.96|383
1738595700000|2025-02-03 15:15:00|72.1|71.4|73.45|72.75|73.67|72.97|71.8|71.1|381
1738596000000|2025-02-03 15:20:00|73.46|72.76|75.72|75.02|75.85|75.15|73.46|72.76|615
1738596300000|2025-02-03 15:25:00|75.7|75|75.88|75.18|77.4|76.7|75.14|74.44|790
1738596600000|2025-02-03 15:30:00|75.87|75.17|75.86|75.16|75.97|75.27|75.31|74.61|720
1738596900000|2025-02-03 15:35:00|75.87|75.17|75.59|74.89|76.21|75.51|75.26|74.56|573
1738597200000|2025-02-03 15:40:00|75.56|74.86|76.62|75.92|77.23|76.53|75.23|74.53|503
1738597500000|2025-02-03 15:45:00|76.6|75.9|76.82|76.12|77.36|76.66|76.51|75.81|543
1738597800000|2025-02-03 15:50:00|76.83|76.13|75.83|75.13|77.38|76.68|75.83|75.13|579
1738598100000|2025-02-03 15:55:00|75.84|75.14|76.87|76.17|77.27|76.57|75.83|75.13|415
1738598400000|2025-02-03 16:00:00|76.86|76.16|77.18|76.48|77.52|76.82|76.53|75.83|599
1738598700000|2025-02-03 16:05:00|77.17|76.47|75.89|75.19|77.19|76.49|75.86|75.16|697
1738599000000|2025-02-03 16:10:00|75.91|75.21|76.49|75.79|76.57|75.87|75.91|75.21|587
1738599300000|2025-02-03 16:15:00|76.5|75.8|77.15|76.45|77.19|76.49|76.15|75.45|473
1738599600000|2025-02-03 16:20:00|77.14|76.44|77.62|76.92|77.62|76.92|76.91|76.21|420
1738599900000|2025-02-03 16:25:00|77.63|76.93|77.5|76.8|78.05|77.35|77.31|76.61|368
1738600200000|2025-02-03 16:30:00|77.51|76.81|77.29|76.59|77.53|76.83|76.7|76|381
1738600500000|2025-02-03 16:35:00|77.3|76.6|77.55|76.85|77.56|76.86|76.9|76.2|389
1738600800000|2025-02-03 16:40:00|77.56|76.86|77.74|77.04|77.75|77.05|77.26|76.56|348
1738601100000|2025-02-03 16:45:00|77.71|77.01|77|76.3|77.71|77.01|77|76.3|314
1738601400000|2025-02-03 16:50:00|77.01|76.31|77.77|77.07|78|77.3|76.99|76.29|330
1738601700000|2025-02-03 16:55:00|77.76|77.06|76.69|75.99|77.78|77.08|76.62|75.92|335
1738602000000|2025-02-03 17:00:00|76.68|75.98|76.66|75.96|77.11|76.41|76.02|75.32|371
1738602300000|2025-02-03 17:05:00|76.67|75.97|76.9|76.2|77.08|76.38|76.45|75.75|353
1738602600000|2025-02-03 17:10:00|76.89|76.19|76.58|75.88|76.89|76.19|76.47|75.77|314
1738602900000|2025-02-03 17:15:00|76.57|75.87|76.79|76.09|76.93|76.23|76.38|75.68|354
1738603200000|2025-02-03 17:20:00|76.84|76.14|76.94|76.24|77.18|76.48|76.84|76.14|301
1738603500000|2025-02-03 17:25:00|76.93|76.23|76.73|76.03|77.29|76.59|76.73|76.03|267
1738603800000|2025-02-03 17:30:00|76.74|76.04|76.73|76.03|76.84|76.14|76.46|75.76|291
1738604100000|2025-02-03 17:35:00|76.72|76.02|76.53|75.83|76.72|76.02|76.19|75.49|280
1738604400000|2025-02-03 17:40:00|76.51|75.81|77.62|76.92|77.76|77.06|76.51|75.81|254
1738604700000|2025-02-03 17:45:00|77.61|76.91|78|77.3|78.03|77.33|77.31|76.61|460
1738605000000|2025-02-03 17:50:00|78.03|77.33|78.37|77.67|78.41|77.71|77.58|76.88|355
1738605300000|2025-02-03 17:55:00|78.36|77.66|78.09|77.39|78.48|77.78|77.84|77.14|589
1738605600000|2025-02-03 18:00:00|78.1|77.4|77.86|77.16|78.1|77.4|77.16|76.46|495
1738605900000|2025-02-03 18:05:00|77.83|77.13|77.53|76.83|77.95|77.25|77.39|76.69|410
1738606200000|2025-02-03 18:10:00|77.51|76.81|77.3|76.6|77.51|76.81|76.97|76.27|369
1738606500000|2025-02-03 18:15:00|77.29|76.59|77.53|76.83|77.63|76.93|77.06|76.36|362
1738606800000|2025-02-03 18:20:00|77.49|76.79|77.35|76.65|77.72|77.02|77.21|76.51|339
1738607100000|2025-02-03 18:25:00|77.34|76.64|77.51|76.81|77.69|76.99|77.29|76.59|330
1738607400000|2025-02-03 18:30:00|77.43|76.73|78.21|77.51|78.41|77.71|77.32|76.62|334
1738607700000|2025-02-03 18:35:00|78.23|77.53|78.22|77.52|78.53|77.83|77.87|77.17|306
1738608000000|2025-02-03 18:40:00|78.21|77.51|77.98|77.28|78.46|77.76|77.92|77.22|315
1738608300000|2025-02-03 18:45:00|77.99|77.29|78.44|77.74|78.53|77.83|77.73|77.03|289
1738608600000|2025-02-03 18:50:00|78.43|77.73|78.6|77.9|78.65|77.95|78.38|77.68|311
1738608900000|2025-02-03 18:55:00|78.62|77.92|78.84|78.14|78.89|78.19|78.49|77.79|301
1738609200000|2025-02-03 19:00:00|78.82|78.12|79.17|78.47|79.42|78.72|78.55|77.85|448
1738609500000|2025-02-03 19:05:00|79.2|78.5|78.92|78.22|79.35|78.65|78.66|77.96|418
1738609800000|2025-02-03 19:10:00|78.94|78.24|79.3|78.6|79.4|78.7|78.94|78.24|347
1738610100000|2025-02-03 19:15:00|79.29|78.59|79.96|79.26|80.21|79.51|79.2|78.5|376
1738610400000|2025-02-03 19:20:00|79.93|79.23|79.62|78.92|80.3|79.6|79.34|78.64|368
1738610700000|2025-02-03 19:25:00|79.63|78.93|79.93|79.23|80.23|79.53|79.51|78.81|334
1738611000000|2025-02-03 19:30:00|79.91|79.21|80.32|79.62|80.35|79.65|79.69|78.99|358
1738611300000|2025-02-03 19:35:00|80.31|79.61|80.3|79.6|80.54|79.84|80.11|79.41|406
1738611600000|2025-02-03 19:40:00|80.31|79.61|80.44|79.74|80.47|79.77|79.96|79.26|435
1738611900000|2025-02-03 19:45:00|80.43|79.73|80.46|79.76|80.47|79.77|79.96|79.26|450
1738612200000|2025-02-03 19:50:00|80.47|79.77|80.37|79.67|80.62|79.92|80.02|79.32|357
1738612500000|2025-02-03 19:55:00|80.38|79.68|80.47|79.77|80.75|80.05|80.28|79.58|329
1738612800000|2025-02-03 20:00:00|80.46|79.76|79.52|78.82|80.46|79.76|79.37|78.67|398
1738613100000|2025-02-03 20:05:00|79.51|78.81|78.25|77.55|79.51|78.81|77.99|77.29|346
1738613400000|2025-02-03 20:10:00|78.24|77.54|78.65|77.95|78.82|78.12|78.22|77.52|336
1738613700000|2025-02-03 20:15:00|78.69|77.99|78.55|77.85|79.06|78.36|78.46|77.76|321
1738614000000|2025-02-03 20:20:00|78.54|77.84|79.1|78.4|79.1|78.4|78.51|77.81|334
1738614300000|2025-02-03 20:25:00|79.09|78.39|78.74|78.04|79.15|78.45|78.55|77.85|297
1738614600000|2025-02-03 20:30:00|78.75|78.05|78.82|78.12|79.16|78.46|78.68|77.98|346
1738614900000|2025-02-03 20:35:00|78.83|78.13|78.44|77.74|79.11|78.41|78.44|77.74|329
1738615200000|2025-02-03 20:40:00|78.43|77.73|78.08|77.38|78.6|77.9|78|77.3|360
1738615500000|2025-02-03 20:45:00|78.11|77.41|78.62|77.92|78.73|78.03|77.95|77.25|380
1738615800000|2025-02-03 20:50:00|78.63|77.93|78.58|77.88|78.91|78.21|78.52|77.82|307
1738616100000|2025-02-03 20:55:00|78.56|77.86|78.49|77.79|78.56|77.86|78.14|77.44|285
1738616400000|2025-02-03 21:00:00|78.47|77.77|78.68|77.98|79.16|78.46|78.47|77.77|302
1738616700000|2025-02-03 21:05:00|78.67|77.97|79.07|78.37|79.08|78.38|78.67|77.97|248
1738617000000|2025-02-03 21:10:00|79.11|78.41|79.09|78.39|79.24|78.54|78.95|78.25|202
1738617300000|2025-02-03 21:15:00|79.08|78.38|79.15|78.45|79.15|78.45|78.76|78.06|163
1738617600000|2025-02-03 21:20:00|79.14|78.44|79.74|79.04|79.81|79.11|79.13|78.43|388
1738617900000|2025-02-03 21:25:00|79.73|79.03|79.95|79.25|80.26|79.56|79.72|79.02|348
1738618200000|2025-02-03 21:30:00|79.97|79.27|79.62|78.92|80.25|79.55|79.62|78.92|339
1738618500000|2025-02-03 21:35:00|79.61|78.91|80.12|79.42|80.6|79.9|79.58|78.88|372
1738618800000|2025-02-03 21:40:00|80.15|79.45|79.76|79.06|80.26|79.56|79.68|78.98|298
1738619100000|2025-02-03 21:45:00|79.77|79.07|80.28|79.58|80.48|79.78|79.77|79.07|279
1738619400000|2025-02-03 21:50:00|80.3|79.6|80.66|79.96|81.1|80.4|80.25|79.55|331
1738619700000|2025-02-03 21:55:00|80.67|79.97|80.53|79.83|80.86|80.16|80.44|79.74|324
1738620000000|2025-02-03 22:00:00|80.54|79.84|81.1|80.4|81.2|80.5|80.52|79.82|403
1738620300000|2025-02-03 22:05:00|81.11|80.41|82.3|81.6|82.32|81.62|81.11|80.41|556
1738620600000|2025-02-03 22:10:00|82.28|81.58|81.6|80.9|82.75|82.05|81.37|80.67|675
1738620900000|2025-02-03 22:15:00|81.61|80.91|82.2|81.5|82.3|81.6|81|80.3|423
1738621200000|2025-02-03 22:20:00|82.21|81.51|82.19|81.49|82.58|81.88|81.92|81.22|394
1738621500000|2025-02-03 22:25:00|82.2|81.5|82.69|81.99|82.71|82.01|82.04|81.34|262
1738621800000|2025-02-03 22:30:00|82.68|81.98|82.21|81.51|82.76|82.06|81.84|81.14|267
1738622100000|2025-02-03 22:35:00|82.22|81.52|82.19|81.49|82.23|81.53|81.78|81.08|275
1738622400000|2025-02-03 22:40:00|82.18|81.48|82.14|81.44|82.46|81.76|81.99|81.29|190
1738622700000|2025-02-03 22:45:00|82.15|81.45|81.54|80.84|82.25|81.55|81.51|80.81|152
1738623000000|2025-02-03 22:50:00|81.51|80.81|82.14|81.44|82.14|81.44|81.43|80.73|182
1738623300000|2025-02-03 22:55:00|82.13|81.43|82.15|81.45|82.62|81.92|82.02|81.32|160
1738623600000|2025-02-03 23:00:00|82.16|81.46|82.42|81.72|82.64|81.94|81.97|81.27|337
1738623900000|2025-02-03 23:05:00|82.43|81.73|82.31|81.61|82.55|81.85|82.12|81.42|290
1738624200000|2025-02-03 23:10:00|82.29|81.59|82.02|81.32|82.29|81.59|81.82|81.12|297
1738624500000|2025-02-03 23:15:00|82.01|81.31|81.68|80.98|82.01|81.31|81.63|80.93|258
1738624800000|2025-02-03 23:20:00|81.67|80.97|81.2|80.5|81.73|81.03|81.19|80.49|177
1738625100000|2025-02-03 23:25:00|81.22|80.52|81.4|80.7|81.42|80.72|81.15|80.45|135
1738625400000|2025-02-03 23:30:00|81.41|80.71|81.23|80.53|81.51|80.81|81.04|80.34|213
1738625700000|2025-02-03 23:35:00|81.19|80.49|80.65|79.95|81.24|80.54|80.65|79.95|190
1738626000000|2025-02-03 23:40:00|80.66|79.96|81.02|80.32|81.06|80.36|80.65|79.95|160
1738626300000|2025-02-03 23:45:00|81.01|80.31|81.09|80.39|81.36|80.66|80.98|80.28|206
1738626600000|2025-02-03 23:50:00|81.08|80.38|81.35|80.65|81.45|80.75|81.03|80.33|161
1738626900000|2025-02-03 23:55:00|81.34|80.64|81.52|80.82|81.55|80.85|81.28|80.58|117
1738627200000|2025-02-04 00:00:00|81.53|80.83|81.98|81.28|82.05|81.35|81.53|80.83|274
1738627500000|2025-02-04 00:05:00|81.99|81.29|81.93|81.23|82.28|81.58|81.74|81.04|355
1738627800000|2025-02-04 00:10:00|81.92|81.22|81.72|81.02|81.92|81.22|81.53|80.83|344
1738628100000|2025-02-04 00:15:00|81.7|81|81.82|81.12|82.05|81.35|81.5|80.8|340
1738628400000|2025-02-04 00:20:00|81.81|81.11|81.75|81.05|82.32|81.62|81.66|80.96|365
1738628700000|2025-02-04 00:25:00|81.77|81.07|82.16|81.46|82.32|81.62|81.58|80.88|345
1738629000000|2025-02-04 00:30:00|82.17|81.47|81.39|80.69|82.17|81.47|81.32|80.62|358
1738629300000|2025-02-04 00:35:00|81.37|80.67|81.46|80.76|81.78|81.08|81.31|80.61|305
1738629600000|2025-02-04 00:40:00|81.44|80.74|81.53|80.83|81.83|81.13|81.38|80.68|329
1738629900000|2025-02-04 00:45:00|81.54|80.84|81.14|80.44|81.77|81.07|81.14|80.44|303
1738630200000|2025-02-04 00:50:00|81.13|80.43|80.89|80.19|81.22|80.52|80.78|80.08|299
1738630500000|2025-02-04 00:55:00|80.88|80.18|80.68|79.98|80.92|80.22|80.63|79.93|280
1738630800000|2025-02-04 01:00:00|80.69|79.99|80.66|79.96|81.05|80.35|80.62|79.92|290
1738631100000|2025-02-04 01:05:00|80.65|79.95|81.07|80.37|81.14|80.44|80.46|79.76|305
1738631400000|2025-02-04 01:10:00|81.06|80.36|80.73|80.03|81.27|80.57|80.63|79.93|279
1738631700000|2025-02-04 01:15:00|80.72|80.02|81.12|80.42|81.3|80.6|80.72|80.02|333
1738632000000|2025-02-04 01:20:00|81.1|80.4|81.41|80.71|81.55|80.85|81|80.3|276
1738632300000|2025-02-04 01:25:00|81.39|80.69|81.62|80.92|81.62|80.92|81.14|80.44|290
1738632600000|2025-02-04 01:30:00|81.61|80.91|81.52|80.82|81.89|81.19|81.33|80.63|331
1738632900000|2025-02-04 01:35:00|81.53|80.83|81.94|81.24|82.1|81.4|81.36|80.66|318
1738633200000|2025-02-04 01:40:00|82.15|81.45|81.85|81.15|82.19|81.49|81.69|80.99|282
1738633500000|2025-02-04 01:45:00|81.83|81.13|81.5|80.8|82.03|81.33|81.49|80.79|322
1738633800000|2025-02-04 01:50:00|81.49|80.79|81.66|80.96|81.69|80.99|81.2|80.5|247
1738634100000|2025-02-04 01:55:00|81.64|80.94|81.8|81.1|81.84|81.14|81.5|80.8|235
1738634400000|2025-02-04 02:00:00|81.81|81.11|81.65|80.95|81.96|81.26|81.47|80.77|298
1738634700000|2025-02-04 02:05:00|81.66|80.96|81.16|80.46|81.74|81.04|81.14|80.44|224
1738635000000|2025-02-04 02:10:00|81.17|80.47|81.12|80.42|81.33|80.63|80.97|80.27|282
1738635300000|2025-02-04 02:15:00|81.13|80.43|81.2|80.5|81.23|80.53|80.87|80.17|258
1738635600000|2025-02-04 02:20:00|81.19|80.49|81.09|80.39|81.27|80.57|80.94|80.24|242
1738635900000|2025-02-04 02:25:00|81.08|80.38|80.97|80.27|81.09|80.39|80.78|80.08|243
1738636200000|2025-02-04 02:30:00|80.96|80.26|81.27|80.57|81.29|80.59|80.87|80.17|279
1738636500000|2025-02-04 02:35:00|81.26|80.56|80.54|79.84|81.26|80.56|80.54|79.84|240
1738636800000|2025-02-04 02:40:00|80.55|79.85|80.52|79.82|80.76|80.06|80.47|79.77|213
1738637100000|2025-02-04 02:45:00|80.53|79.83|80.33|79.63|80.62|79.92|80.21|79.51|235
1738637400000|2025-02-04 02:50:00|80.32|79.62|79.99|79.29|80.32|79.62|79.95|79.25|234
1738637700000|2025-02-04 02:55:00|79.98|79.28|79.77|79.07|80.03|79.33|79.61|78.91|254
1738638000000|2025-02-04 03:00:00|79.78|79.08|79.56|78.86|80.04|79.34|79.53|78.83|245
1738638300000|2025-02-04 03:05:00|79.55|78.85|79.86|79.16|79.91|79.21|79.55|78.85|256
1738638600000|2025-02-04 03:10:00|79.87|79.17|80.07|79.37|80.11|79.41|79.87|79.17|190
1738638900000|2025-02-04 03:15:00|80.05|79.35|79.72|79.02|80.1|79.4|79.62|78.92|237
1738639200000|2025-02-04 03:20:00|79.7|79|79.3|78.6|79.72|79.02|79.25|78.55|221
1738639500000|2025-02-04 03:25:00|79.32|78.62|79.12|78.42|79.39|78.69|79.12|78.42|256
1738639800000|2025-02-04 03:30:00|79.13|78.43|78.96|78.26|79.44|78.74|78.94|78.24|266
1738640100000|2025-02-04 03:35:00|78.98|78.28|79.16|78.46|79.23|78.53|78.92|78.22|268
1738640400000|2025-02-04 03:40:00|79.15|78.45|79.5|78.8|79.52|78.82|79.13|78.43|239
1738640700000|2025-02-04 03:45:00|79.48|78.78|79.12|78.42|79.53|78.83|79.12|78.42|257
1738641000000|2025-02-04 03:50:00|79.14|78.44|79.35|78.65|79.37|78.67|79.13|78.43|207
1738641300000|2025-02-04 03:55:00|79.34|78.64|79.57|78.87|79.6|78.9|79.28|78.58|208
1738641600000|2025-02-04 04:00:00|79.56|78.86|79.58|78.88|79.83|79.13|79.41|78.71|230
1738641900000|2025-02-04 04:05:00|79.57|78.87|79.21|78.51|79.61|78.91|79.12|78.42|294
1738642200000|2025-02-04 04:10:00|79.2|78.5|79.69|78.99|79.74|79.04|78.99|78.29|293
1738642500000|2025-02-04 04:15:00|79.68|78.98|79.37|78.67|79.68|78.98|79.27|78.57|309
1738642800000|2025-02-04 04:20:00|79.35|78.65|78.91|78.21|79.35|78.65|78.88|78.18|292
1738643100000|2025-02-04 04:25:00|78.9|78.2|78.91|78.21|79.17|78.47|78.87|78.17|239
1738643400000|2025-02-04 04:30:00|78.93|78.23|79.19|78.49|79.23|78.53|78.73|78.03|277
1738643700000|2025-02-04 04:35:00|79.17|78.47|78.75|78.05|79.41|78.71|78.75|78.05|339
1738644000000|2025-02-04 04:40:00|78.73|78.03|78.74|78.04|79.12|78.42|78.6|77.9|328
1738644300000|2025-02-04 04:45:00|78.72|78.02|78.45|77.75|78.87|78.17|78.42|77.72|218
1738644600000|2025-02-04 04:50:00|78.46|77.76|78.3|77.6|78.5|77.8|78.29|77.59|214
1738644900000|2025-02-04 04:55:00|78.33|77.63|78.3|77.6|78.37|77.67|78.12|77.42|203
1738645200000|2025-02-04 05:00:00|78.32|77.62|77.2|76.5|78.37|77.67|77.06|76.36|281
1738645500000|2025-02-04 05:05:00|77.21|76.51|76.82|76.12|77.21|76.51|76.55|75.85|389
1738645800000|2025-02-04 05:10:00|76.83|76.13|75.31|74.61|76.98|76.28|75.31|74.61|353
1738646100000|2025-02-04 05:15:00|75.33|74.63|74.88|74.18|75.86|75.16|74.67|73.97|421
1738646400000|2025-02-04 05:20:00|74.85|74.15|75.02|74.32|76.11|75.41|74.85|74.15|434
1738646700000|2025-02-04 05:25:00|75.06|74.36|75.23|74.53|75.34|74.64|74.72|74.02|467
1738647000000|2025-02-04 05:30:00|75.24|74.54|74.43|73.73|75.74|75.04|74.43|73.73|455
1738647300000|2025-02-04 05:35:00|74.44|73.74|74.86|74.16|75.19|74.49|74.36|73.66|494
1738647600000|2025-02-04 05:40:00|74.85|74.15|75.1|74.4|75.48|74.78|74.84|74.14|472
1738647900000|2025-02-04 05:45:00|75.08|74.38|75.54|74.84|75.85|75.15|74.35|73.65|547
1738648200000|2025-02-04 05:50:00|75.53|74.83|75.35|74.65|75.85|75.15|75.32|74.62|360
1738648500000|2025-02-04 05:55:00|75.34|74.64|74.88|74.18|75.38|74.68|74.74|74.04|314
1738648800000|2025-02-04 06:00:00|74.91|74.21|75.73|75.03|75.73|75.03|74.91|74.21|346
1738649100000|2025-02-04 06:05:00|75.72|75.02|75.71|75.01|75.97|75.27|75.58|74.88|272
1738649400000|2025-02-04 06:10:00|75.72|75.02|75.81|75.11|75.84|75.14|75.39|74.69|294
1738649700000|2025-02-04 06:15:00|75.77|75.07|76.15|75.45|76.2|75.5|75.59|74.89|342
1738650000000|2025-02-04 06:20:00|76.16|75.46|75.52|74.82|76.16|75.46|75.43|74.73|257
1738650300000|2025-02-04 06:25:00|75.49|74.79|75.04|74.34|75.49|74.79|74.88|74.18|302
1738650600000|2025-02-04 06:30:00|75.03|74.33|75.36|74.66|75.56|74.86|74.99|74.29|299
1738650900000|2025-02-04 06:35:00|75.35|74.65|75.3|74.6|75.54|74.84|75.11|74.41|307
1738651200000|2025-02-04 06:40:00|75.29|74.59|75.68|74.98|75.77|75.07|75.24|74.54|317
1738651500000|2025-02-04 06:45:00|75.69|74.99|75.7|75|75.79|75.09|75.38|74.68|315
1738651800000|2025-02-04 06:50:00|75.69|74.99|75.52|74.82|75.75|75.05|75.48|74.78|255
1738652100000|2025-02-04 06:55:00|75.51|74.81|75.61|74.91|75.61|74.91|75.29|74.59|235
1738652400000|2025-02-04 07:00:00|75.46|74.76|75.51|74.81|75.59|74.89|75.2|74.5|309
1738652700000|2025-02-04 07:05:00|75.52|74.82|75.03|74.33|75.6|74.9|75.01|74.31|273
1738653000000|2025-02-04 07:10:00|75.02|74.32|75.19|74.49|75.25|74.55|74.94|74.24|241
1738653300000|2025-02-04 07:15:00|75.22|74.52|75.61|74.91|75.65|74.95|75.01|74.31|285
1738653600000|2025-02-04 07:20:00|75.6|74.9|74.82|74.12|75.6|74.9|74.82|74.12|289
1738653900000|2025-02-04 07:25:00|74.81|74.11|74.57|73.87|74.85|74.15|74.48|73.78|198
1738654200000|2025-02-04 07:30:00|74.58|73.88|74.4|73.7|74.91|74.21|74.36|73.66|287
1738654500000|2025-02-04 07:35:00|74.41|73.71|74.11|73.41|74.72|74.02|74.06|73.36|307
1738654800000|2025-02-04 07:40:00|74.12|73.42|73.22|72.52|74.16|73.46|73.19|72.49|343
1738655100000|2025-02-04 07:45:00|73.23|72.53|72.59|71.89|73.28|72.58|72.53|71.83|483
1738655400000|2025-02-04 07:50:00|72.6|71.9|72.26|71.56|72.94|72.24|72.26|71.56|377
1738655700000|2025-02-04 07:55:00|72.27|71.57|72|71.3|72.46|71.76|71.83|71.13|349
1738656000000|2025-02-04 08:00:00|71.99|71.29|72.19|71.49|72.42|71.72|71.99|71.29|379
1738656300000|2025-02-04 08:05:00|72.18|71.48|72.68|71.98|72.9|72.2|72.15|71.45|411
1738656600000|2025-02-04 08:10:00|72.66|71.96|72.97|72.27|73.21|72.51|72.63|71.93|391
1738656900000|2025-02-04 08:15:00|72.98|72.28|72.62|71.92|73.3|72.6|72.57|71.87|346
1738657200000|2025-02-04 08:20:00|72.63|71.93|73.4|72.7|73.64|72.94|72.61|71.91|369
1738657500000|2025-02-04 08:25:00|73.39|72.69|73.65|72.95|73.78|73.08|73.22|72.52|341
1738657800000|2025-02-04 08:30:00|73.66|72.96|73.23|72.53|73.83|73.13|73.11|72.41|309
1738658100000|2025-02-04 08:35:00|73.22|72.52|73.03|72.33|73.26|72.56|72.58|71.88|371
1738658400000|2025-02-04 08:40:00|72.99|72.29|72.54|71.84|73.2|72.5|72.47|71.77|324
1738658700000|2025-02-04 08:45:00|72.53|71.83|72.73|72.03|72.92|72.22|72.23|71.53|326
1738659000000|2025-02-04 08:50:00|72.7|72|72.47|71.77|72.99|72.29|72.47|71.77|332
1738659300000|2025-02-04 08:55:00|72.48|71.78|72.95|72.25|73.04|72.34|72.43|71.73|309
1738659600000|2025-02-04 09:00:00|72.96|72.26|73.44|72.74|73.52|72.82|72.92|72.22|321
1738659900000|2025-02-04 09:05:00|73.46|72.76|73.64|72.94|73.64|72.94|73.25|72.55|300
1738660200000|2025-02-04 09:10:00|73.63|72.93|73.58|72.88|73.92|73.22|73.37|72.67|248
1738660500000|2025-02-04 09:15:00|73.56|72.86|73.54|72.84|73.56|72.86|73.17|72.47|291
1738660800000|2025-02-04 09:20:00|73.52|72.82|74.07|73.37|74.25|73.55|73.5|72.8|274
1738661100000|2025-02-04 09:25:00|74.08|73.38|73.95|73.25|74.16|73.46|73.89|73.19|231
1738661400000|2025-02-04 09:30:00|73.97|73.27|74.05|73.35|74.08|73.38|73.6|72.9|292
1738661700000|2025-02-04 09:35:00|74.06|73.36|74.35|73.65|74.56|73.86|74.06|73.36|255
1738662000000|2025-02-04 09:40:00|74.36|73.66|74.31|73.61|74.39|73.69|74.14|73.44|261
1738662300000|2025-02-04 09:45:00|74.29|73.59|74.39|73.69|74.47|73.77|73.92|73.22|267
1738662600000|2025-02-04 09:50:00|74.38|73.68|73.84|73.14|74.46|73.76|73.8|73.1|268
1738662900000|2025-02-04 09:55:00|73.83|73.13|73.79|73.09|74|73.3|73.67|72.97|274
1738663200000|2025-02-04 10:00:00|73.78|73.08|74.58|73.88|74.76|74.06|73.73|73.03|305
1738663500000|2025-02-04 10:05:00|74.56|73.86|74.62|73.92|74.98|74.28|74.52|73.82|349
1738663800000|2025-02-04 10:10:00|74.63|73.93|74.72|74.02|74.85|74.15|74.5|73.8|398
1738664100000|2025-02-04 10:15:00|74.71|74.01|74.99|74.29|75.18|74.48|74.54|73.84|388
1738664400000|2025-02-04 10:20:00|75|74.3|75.23|74.53|75.34|74.64|74.94|74.24|241
1738664700000|2025-02-04 10:25:00|75.22|74.52|75.23|74.53|75.29|74.59|74.88|74.18|348
1738665000000|2025-02-04 10:30:00|75.24|74.54|74.89|74.19|75.24|74.54|74.63|73.93|337
1738665300000|2025-02-04 10:35:00|74.9|74.2|74.86|74.16|75.13|74.43|74.77|74.07|359
1738665600000|2025-02-04 10:40:00|74.85|74.15|75.54|74.84|75.61|74.91|74.66|73.96|393
1738665900000|2025-02-04 10:45:00|75.53|74.83|75.05|74.35|75.53|74.83|74.91|74.21|441
1738666200000|2025-02-04 10:50:00|75.04|74.34|74.93|74.23|75.04|74.34|74.77|74.07|390
1738666500000|2025-02-04 10:55:00|74.96|74.26|74.97|74.27|75.21|74.51|74.76|74.06|346
1738666800000|2025-02-04 11:00:00|74.96|74.26|75.82|75.12|75.83|75.13|74.85|74.15|432
1738667100000|2025-02-04 11:05:00|75.81|75.11|76.1|75.4|76.22|75.52|75.53|74.83|454
1738667400000|2025-02-04 11:10:00|76.07|75.37|75.65|74.95|76.21|75.51|75.62|74.92|358
1738667700000|2025-02-04 11:15:00|75.64|74.94|75.7|75|75.82|75.12|75.34|74.64|450
1738668000000|2025-02-04 11:20:00|75.73|75.03|75.69|74.99|75.85|75.15|75.54|74.84|367
1738668300000|2025-02-04 11:25:00|75.68|74.98|75.88|75.18|76.08|75.38|75.66|74.96|325
1738668600000|2025-02-04 11:30:00|75.89|75.19|75.63|74.93|75.95|75.25|75.45|74.75|383
1738668900000|2025-02-04 11:35:00|75.62|74.92|75.66|74.96|75.95|75.25|75.51|74.81|400
1738669200000|2025-02-04 11:40:00|75.65|74.95|75.81|75.11|75.9|75.2|75.51|74.81|288
1738669500000|2025-02-04 11:45:00|75.83|75.13|75.74|75.04|75.83|75.13|75.54|74.84|304
1738669800000|2025-02-04 11:50:00|75.71|75.01|75.32|74.62|75.78|75.08|75.32|74.62|267
1738670100000|2025-02-04 11:55:00|75.31|74.61|75.01|74.31|75.31|74.61|74.87|74.17|280
1738670400000|2025-02-04 12:00:00|75.02|74.32|75.34|74.64|75.45|74.75|74.96|74.26|366
1738670700000|2025-02-04 12:05:00|75.33|74.63|75.29|74.59|75.53|74.83|75.29|74.59|322
1738671000000|2025-02-04 12:10:00|75.31|74.61|75.42|74.72|75.52|74.82|75.25|74.55|254
1738671300000|2025-02-04 12:15:00|75.44|74.74|75.75|75.05|75.86|75.16|75.31|74.61|338
1738671600000|2025-02-04 12:20:00|75.76|75.06|75.49|74.79|75.78|75.08|75.43|74.73|304
1738671900000|2025-02-04 12:25:00|75.51|74.81|75.83|75.13|75.91|75.21|75.51|74.81|271
1738672200000|2025-02-04 12:30:00|75.84|75.14|76.85|76.15|76.88|76.18|75.84|75.14|336
1738672500000|2025-02-04 12:35:00|76.84|76.14|76.62|75.92|77.05|76.35|76.4|75.7|380
1738672800000|2025-02-04 12:40:00|76.63|75.93|76.32|75.62|76.63|75.93|76.11|75.41|337
1738673100000|2025-02-04 12:45:00|76.33|75.63|76.12|75.42|76.33|75.63|75.89|75.19|321
1738673400000|2025-02-04 12:50:00|76.14|75.44|76.33|75.63|76.45|75.75|75.83|75.13|315
1738673700000|2025-02-04 12:55:00|76.35|75.65|76.35|75.65|76.58|75.88|76.29|75.59|282
1738674000000|2025-02-04 13:00:00|76.36|75.66|76.97|76.27|77.08|76.38|76.13|75.43|403
1738674300000|2025-02-04 13:05:00|76.95|76.25|76.75|76.05|76.97|76.27|76.58|75.88|340
1738674600000|2025-02-04 13:10:00|76.73|76.03|76.82|76.12|76.94|76.24|76.57|75.87|352
1738674900000|2025-02-04 13:15:00|76.81|76.11|76.72|76.02|76.82|76.12|76.31|75.61|389
1738675200000|2025-02-04 13:20:00|76.76|76.06|76.75|76.05|76.99|76.29|76.67|75.97|420
1738675500000|2025-02-04 13:25:00|76.74|76.04|76.82|76.12|76.97|76.27|76.49|75.79|439
1738675800000|2025-02-04 13:30:00|76.81|76.11|76.54|75.84|76.99|76.29|76.44|75.74|422
1738676100000|2025-02-04 13:35:00|76.56|75.86|76.31|75.61|76.84|76.14|76.22|75.52|450
1738676400000|2025-02-04 13:40:00|76.3|75.6|76.44|75.74|76.61|75.91|76.23|75.53|362
1738676700000|2025-02-04 13:45:00|76.43|75.73|76.58|75.88|76.7|76|76.39|75.69|341
1738677000000|2025-02-04 13:50:00|76.62|75.92|75.9|75.2|76.74|76.04|75.9|75.2|320
1738677300000|2025-02-04 13:55:00|75.91|75.21|75.69|74.99|76.22|75.52|75.42|74.72|364
1738677600000|2025-02-04 14:00:00|75.7|75|75.98|75.28|76.29|75.59|75.7|75|350
1738677900000|2025-02-04 14:05:00|75.97|75.27|75.8|75.1|76|75.3|75.6|74.9|334
1738678200000|2025-02-04 14:10:00|75.81|75.11|75.23|74.53|75.85|75.15|75.06|74.36|320
1738678500000|2025-02-04 14:15:00|75.24|74.54|75.85|75.15|75.86|75.16|75.24|74.54|389
1738678800000|2025-02-04 14:20:00|75.86|75.16|75.92|75.22|76.07|75.37|75.7|75|325
1738679100000|2025-02-04 14:25:00|75.95|75.25|76.11|75.41|76.18|75.48|75.61|74.91|313
1738679400000|2025-02-04 14:30:00|76.13|75.43|77.69|76.99|78.17|77.47|75.73|75.03|664
1738679700000|2025-02-04 14:35:00|77.65|76.95|77.97|77.27|78.13|77.43|77.2|76.5|519
1738680000000|2025-02-04 14:40:00|77.96|77.26|77.67|76.97|77.99|77.29|77.32|76.62|444
1738680300000|2025-02-04 14:45:00|77.65|76.95|77.01|76.31|77.8|77.1|76.55|75.85|504
1738680600000|2025-02-04 14:50:00|77.03|76.33|77.32|76.62|77.57|76.87|76.86|76.16|500
1738680900000|2025-02-04 14:55:00|77.3|76.6|77.47|76.77|77.77|77.07|77.27|76.57|420
1738681200000|2025-02-04 15:00:00|77.44|76.74|77.01|76.31|77.87|77.17|76.68|75.98|519
1738681500000|2025-02-04 15:05:00|76.99|76.29|77.25|76.55|77.57|76.87|76.99|76.29|500
1738681800000|2025-02-04 15:10:00|77.24|76.54|76.51|75.81|77.49|76.79|76.38|75.68|517
1738682100000|2025-02-04 15:15:00|76.5|75.8|75.67|74.97|76.86|76.16|75.26|74.56|510
1738682400000|2025-02-04 15:20:00|75.68|74.98|75.95|75.25|76.19|75.49|75.44|74.74|614
1738682700000|2025-02-04 15:25:00|75.94|75.24|76.14|75.44|76.53|75.83|75.92|75.22|565
1738683000000|2025-02-04 15:30:00|76.2|75.5|76.55|75.85|76.67|75.97|75.83|75.13|540
1738683300000|2025-02-04 15:35:00|76.54|75.84|76.45|75.75|76.76|76.06|76.3|75.6|468
1738683600000|2025-02-04 15:40:00|76.44|75.74|76.12|75.42|76.57|75.87|75.97|75.27|398
1738683900000|2025-02-04 15:45:00|76.11|75.41|76.98|76.28|76.98|76.28|76.11|75.41|397
1738684200000|2025-02-04 15:50:00|77|76.3|76.53|75.83|77.01|76.31|76.47|75.77|367
1738684500000|2025-02-04 15:55:00|76.51|75.81|76.19|75.49|76.57|75.87|76.11|75.41|345
1738684800000|2025-02-04 16:00:00|76.2|75.5|76.36|75.66|76.44|75.74|75.89|75.19|387
1738685100000|2025-02-04 16:05:00|76.37|75.67|76.34|75.64|76.63|75.93|76.26|75.56|307
1738685400000|2025-02-04 16:10:00|76.33|75.63|77.31|76.61|77.4|76.7|76.15|75.45|350
1738685700000|2025-02-04 16:15:00|77.28|76.58|76.64|75.94|77.39|76.69|76.61|75.91|333
1738686000000|2025-02-04 16:20:00|76.63|75.93|76.59|75.89|76.85|76.15|76.4|75.7|195
1738686300000|2025-02-04 16:25:00|76.58|75.88|76.64|75.94|76.75|76.05|76.32|75.62|179
1738686600000|2025-02-04 16:30:00|76.65|75.95|76.08|75.38|76.65|75.95|75.99|75.29|338
1738686900000|2025-02-04 16:35:00|76.06|75.36|76.39|75.69|76.43|75.73|75.87|75.17|292
1738687200000|2025-02-04 16:40:00|76.4|75.7|76.11|75.41|76.44|75.74|75.98|75.28|337
1738687500000|2025-02-04 16:45:00|76.1|75.4|76.22|75.52|76.47|75.77|76.06|75.36|381
1738687800000|2025-02-04 16:50:00|76.2|75.5|76.13|75.43|76.24|75.54|75.92|75.22|288
1738688100000|2025-02-04 16:55:00|76.15|75.45|76.2|75.5|76.3|75.6|76.01|75.31|244
1738688400000|2025-02-04 17:00:00|76.3|75.6|76.13|75.43|76.37|75.67|75.69|74.99|330
1738688700000|2025-02-04 17:05:00|76.15|75.45|76.03|75.33|76.33|75.63|75.98|75.28|338
1738689000000|2025-02-04 17:10:00|76|75.3|76.84|76.14|76.95|76.25|75.92|75.22|323
1738689300000|2025-02-04 17:15:00|76.83|76.13|76.41|75.71|77.04|76.34|76.33|75.63|397
1738689600000|2025-02-04 17:20:00|76.42|75.72|76.24|75.54|76.44|75.74|76.05|75.35|320
1738689900000|2025-02-04 17:25:00|76.23|75.53|75.65|74.95|76.29|75.59|75.63|74.93|279
1738690200000|2025-02-04 17:30:00|75.69|74.99|75.6|74.9|75.83|75.13|75.5|74.8|424
1738690500000|2025-02-04 17:35:00|75.59|74.89|75.63|74.93|75.92|75.22|75.56|74.86|360
1738690800000|2025-02-04 17:40:00|75.64|74.94|75.75|75.05|75.75|75.05|75.37|74.67|239
1738691100000|2025-02-04 17:45:00|75.77|75.07|75.84|75.14|75.91|75.21|75.51|74.81|289
1738691400000|2025-02-04 17:50:00|75.83|75.13|75.95|75.25|75.95|75.25|75.53|74.83|317
1738691700000|2025-02-04 17:55:00|75.93|75.23|75.94|75.24|76.14|75.44|75.89|75.19|232
1738692000000|2025-02-04 18:00:00|75.93|75.23|75.86|75.16|76.21|75.51|75.84|75.14|307
1738692300000|2025-02-04 18:05:00|75.85|75.15|75.75|75.05|75.93|75.23|75.61|74.91|345
1738692600000|2025-02-04 18:10:00|75.76|75.06|75.83|75.13|76.03|75.33|75.64|74.94|270
1738692900000|2025-02-04 18:15:00|75.84|75.14|76.32|75.62|76.4|75.7|75.81|75.11|311
1738693200000|2025-02-04 18:20:00|76.31|75.61|76.21|75.51|76.48|75.78|76.17|75.47|290
1738693500000|2025-02-04 18:25:00|76.23|75.53|76.29|75.59|76.36|75.66|76.02|75.32|228
1738693800000|2025-02-04 18:30:00|76.28|75.58|76.47|75.77|76.5|75.8|75.87|75.17|340
1738694100000|2025-02-04 18:35:00|76.48|75.78|76.89|76.19|76.89|76.19|76.41|75.71|284
1738694400000|2025-02-04 18:40:00|76.9|76.2|76.52|75.82|77.01|76.31|76.51|75.81|237
1738694700000|2025-02-04 18:45:00|76.54|75.84|76.69|75.99|76.93|76.23|76.53|75.83|262
1738695000000|2025-02-04 18:50:00|76.67|75.97|76.55|75.85|76.81|76.11|76.46|75.76|181
1738695300000|2025-02-04 18:55:00|76.54|75.84|76.69|75.99|76.83|76.13|76.54|75.84|135
1738695600000|2025-02-04 19:00:00|76.68|75.98|77.15|76.45|77.22|76.52|76.55|75.85|255
1738695900000|2025-02-04 19:05:00|77.16|76.46|77.02|76.32|77.19|76.49|76.87|76.17|261
1738696200000|2025-02-04 19:10:00|77.05|76.35|78.04|77.34|78.12|77.42|77.05|76.35|253
1738696500000|2025-02-04 19:15:00|78.05|77.35|78.52|77.82|78.68|77.98|77.85|77.15|466
1738696800000|2025-02-04 19:20:00|78.47|77.77|78.59|77.89|78.69|77.99|78.29|77.59|366
1738697100000|2025-02-04 19:25:00|78.6|77.9|78.34|77.64|78.78|78.08|78.07|77.37|355
1738697400000|2025-02-04 19:30:00|78.35|77.65|79.02|78.32|79.04|78.34|78.34|77.64|441
1738697700000|2025-02-04 19:35:00|79.04|78.34|78.48|77.78|79.31|78.61|78.37|77.67|400
1738698000000|2025-02-04 19:40:00|78.49|77.79|78.41|77.71|78.51|77.81|77.84|77.14|445
1738698300000|2025-02-04 19:45:00|78.42|77.72|77.13|76.43|78.71|78.01|76.69|75.99|594
1738698600000|2025-02-04 19:50:00|77.14|76.44|76.11|75.41|77.37|76.67|76.06|75.36|555
1738698900000|2025-02-04 19:55:00|76.12|75.42|75.6|74.9|76.72|76.02|75.59|74.89|582
1738699200000|2025-02-04 20:00:00|75.63|74.93|76.09|75.39|76.57|75.87|75.61|74.91|618
1738699500000|2025-02-04 20:05:00|76.07|75.37|75.8|75.1|76.28|75.58|74.9|74.2|634
1738699800000|2025-02-04 20:10:00|75.83|75.13|74.92|74.22|75.89|75.19|74.5|73.8|715
1738700100000|2025-02-04 20:15:00|74.93|74.23|74.73|74.03|75.35|74.65|74.65|73.95|567
1738700400000|2025-02-04 20:20:00|74.72|74.02|74.46|73.76|75.04|74.34|74.43|73.73|652
1738700700000|2025-02-04 20:25:00|74.45|73.75|74.91|74.21|75.06|74.36|74.27|73.57|528
1738701000000|2025-02-04 20:30:00|74.88|74.18|74.82|74.12|75.4|74.7|74.71|74.01|590
1738701300000|2025-02-04 20:35:00|74.83|74.13|75.75|75.05|75.81|75.11|74.71|74.01|613
1738701600000|2025-02-04 20:40:00|75.76|75.06|75.55|74.85|75.94|75.24|75.55|74.85|441
1738701900000|2025-02-04 20:45:00|75.51|74.81|75.34|74.64|75.59|74.89|75.09|74.39|388
1738702200000|2025-02-04 20:50:00|75.33|74.63|75.72|75.02|75.83|75.13|75.18|74.48|253
1738702500000|2025-02-04 20:55:00|75.71|75.01|75.01|74.31|75.71|75.01|74.99|74.29|251
1738702800000|2025-02-04 21:00:00|75.02|74.32|74.34|73.64|75.06|74.36|73.8|73.1|624
1738703100000|2025-02-04 21:05:00|74.33|73.63|74.36|73.66|74.47|73.77|73.9|73.2|600
1738703400000|2025-02-04 21:10:00|74.34|73.64|74.81|74.11|74.85|74.15|74.27|73.57|445
1738703700000|2025-02-04 21:15:00|74.83|74.13|74.57|73.87|74.88|74.18|74.39|73.69|441
1738704000000|2025-02-04 21:20:00|74.6|73.9|74.4|73.7|74.62|73.92|74.22|73.52|437
1738704300000|2025-02-04 21:25:00|74.39|73.69|74.24|73.54|74.39|73.69|73.96|73.26|388
1738704600000|2025-02-04 21:30:00|74.21|73.51|74.02|73.32|74.38|73.68|73.78|73.08|508
1738704900000|2025-02-04 21:35:00|74.01|73.31|73.07|72.37|74.01|73.31|73.07|72.37|493
1738705200000|2025-02-04 21:40:00|73.08|72.38|72.81|72.11|73.27|72.57|72.51|71.81|567
1738705500000|2025-02-04 21:45:00|72.8|72.1|73.4|72.7|73.46|72.76|72.62|71.92|518
1738705800000|2025-02-04 21:50:00|73.42|72.72|73.21|72.51|73.44|72.74|73.05|72.35|521
1738706100000|2025-02-04 21:55:00|73.2|72.5|72.79|72.09|73.2|72.5|72.64|71.94|534
1738706400000|2025-02-04 22:00:00|72.8|72.1|73.33|72.63|73.5|72.8|72.74|72.04|500
1738706700000|2025-02-04 22:05:00|73.32|72.62|73.02|72.32|73.59|72.89|72.99|72.29|498
1738707000000|2025-02-04 22:10:00|73|72.3|73.42|72.72|73.5|72.8|72.89|72.19|584
1738707300000|2025-02-04 22:15:00|73.44|72.74|73.98|73.28|74.12|73.42|73.18|72.48|483
1738707600000|2025-02-04 22:20:00|73.97|73.27|73.93|73.23|73.97|73.27|73.6|72.9|297
1738707900000|2025-02-04 22:25:00|73.94|73.24|73.88|73.18|74.01|73.31|73.61|72.91|261
1738708200000|2025-02-04 22:30:00|73.89|73.19|73.67|72.97|74.14|73.44|73.62|72.92|208
1738708500000|2025-02-04 22:35:00|73.68|72.98|73.46|72.76|73.68|72.98|73.32|72.62|176
1738708800000|2025-02-04 22:40:00|73.48|72.78|73.77|73.07|73.8|73.1|73.47|72.77|149
1738709100000|2025-02-04 22:45:00|73.78|73.08|74.49|73.79|74.49|73.79|73.6|72.9|219
1738709400000|2025-02-04 22:50:00|74.48|73.78|74.09|73.39|74.48|73.78|74|73.3|171
1738709700000|2025-02-04 22:55:00|74.07|73.37|74.35|73.65|74.35|73.65|73.83|73.13|149
1738710000000|2025-02-04 23:00:00|74.36|73.66|74.34|73.64|74.52|73.82|74|73.3|311
1738710300000|2025-02-04 23:05:00|74.32|73.62|74.64|73.94|74.65|73.95|74.28|73.58|261
1738710600000|2025-02-04 23:10:00|74.63|73.93|74.7|74|75.25|74.55|74.52|73.82|364
1738710900000|2025-02-04 23:15:00|74.68|73.98|74.26|73.56|74.79|74.09|74.26|73.56|374
1738711200000|2025-02-04 23:20:00|74.25|73.55|74.51|73.81|74.68|73.98|74.25|73.55|230
1738711500000|2025-02-04 23:25:00|74.54|73.84|74.31|73.61|74.54|73.84|74.27|73.57|215
1738711800000|2025-02-04 23:30:00|74.32|73.62|74.41|73.71|74.6|73.9|74.06|73.36|250
1738712100000|2025-02-04 23:35:00|74.42|73.72|74.46|73.76|74.62|73.92|74.38|73.68|254
1738712400000|2025-02-04 23:40:00|74.45|73.75|74.63|73.93|74.66|73.96|74.41|73.71|180
1738712700000|2025-02-04 23:45:00|74.61|73.91|74.87|74.17|74.9|74.2|74.52|73.82|272
1738713000000|2025-02-04 23:50:00|74.86|74.16|75.08|74.38|75.27|74.57|74.79|74.09|281
1738713300000|2025-02-04 23:55:00|75.09|74.39|74.74|74.04|75.17|74.47|74.73|74.03|175
1738713600000|2025-02-05 00:00:00|74.75|74.05|74.77|74.07|74.91|74.21|74.48|73.78|478
1738713900000|2025-02-05 00:05:00|74.79|74.09|74.68|73.98|75.06|74.36|74.61|73.91|498
1738714200000|2025-02-05 00:10:00|74.64|73.94|74.67|73.97|74.84|74.14|74.55|73.85|416
1738714500000|2025-02-05 00:15:00|74.68|73.98|74.35|73.65|74.83|74.13|74.21|73.51|347
1738714800000|2025-02-05 00:20:00|74.36|73.66|74.42|73.72|74.54|73.84|74.25|73.55|257
1738715100000|2025-02-05 00:25:00|74.41|73.71|74.99|74.29|75.15|74.45|74.4|73.7|311
1738715400000|2025-02-05 00:30:00|75|74.3|74.59|73.89|75.02|74.32|74.53|73.83|302
1738715700000|2025-02-05 00:35:00|74.62|73.92|74.68|73.98|74.72|74.02|74.45|73.75|295
1738716000000|2025-02-05 00:40:00|74.67|73.97|74.77|74.07|74.87|74.17|74.61|73.91|240
1738716300000|2025-02-05 00:45:00|74.79|74.09|74.94|74.24|75.34|74.64|74.71|74.01|296
1738716600000|2025-02-05 00:50:00|74.95|74.25|74.67|73.97|75.04|74.34|74.67|73.97|183
1738716900000|2025-02-05 00:55:00|74.66|73.96|74.62|73.92|74.89|74.19|74.61|73.91|172
1738717200000|2025-02-05 01:00:00|74.61|73.91|75.69|74.99|75.77|75.07|74.58|73.88|354
1738717500000|2025-02-05 01:05:00|75.7|75|75.5|74.8|75.84|75.14|75.37|74.67|363
1738717800000|2025-02-05 01:10:00|75.48|74.78|75.26|74.56|75.63|74.93|75.23|74.53|252
1738718100000|2025-02-05 01:15:00|75.25|74.55|75.3|74.6|75.73|75.03|75.25|74.55|229
1738718400000|2025-02-05 01:20:00|75.28|74.58|75.37|74.67|75.4|74.7|75.11|74.41|254
1738718700000|2025-02-05 01:25:00|75.36|74.66|75.34|74.64|75.54|74.84|75.23|74.53|202
1738719000000|2025-02-05 01:30:00|75.35|74.65|75.36|74.66|75.46|74.76|75.1|74.4|272
1738719300000|2025-02-05 01:35:00|75.35|74.65|75.22|74.52|75.49|74.79|75.07|74.37|277
1738719600000|2025-02-05 01:40:00|75.23|74.53|75.12|74.42|75.41|74.71|75.11|74.41|194
1738719900000|2025-02-05 01:45:00|75.11|74.41|75.37|74.67|75.39|74.69|74.92|74.22|256
1738720200000|2025-02-05 01:50:00|75.38|74.68|74.98|74.28|75.52|74.82|74.98|74.28|221
1738720500000|2025-02-05 01:55:00|74.99|74.29|74.83|74.13|75.15|74.45|74.74|74.04|267
1738720800000|2025-02-05 02:00:00|74.84|74.14|74.88|74.18|75.26|74.56|74.81|74.11|367
1738721100000|2025-02-05 02:05:00|74.87|74.17|75.13|74.43|75.2|74.5|74.85|74.15|339
1738721400000|2025-02-05 02:10:00|75.07|74.37|74.63|73.93|75.17|74.47|74.62|73.92|298
1738721700000|2025-02-05 02:15:00|74.62|73.92|74.41|73.71|74.83|74.13|74.4|73.7|380
1738722000000|2025-02-05 02:20:00|74.4|73.7|74.28|73.58|74.77|74.07|74.21|73.51|388
1738722300000|2025-02-05 02:25:00|74.31|73.61|74.83|74.13|74.86|74.16|74.22|73.52|329
1738722600000|2025-02-05 02:30:00|74.82|74.12|74.99|74.29|75.17|74.47|74.76|74.06|369
1738722900000|2025-02-05 02:35:00|74.9|74.2|75.11|74.41|75.24|74.54|74.83|74.13|362
1738723200000|2025-02-05 02:40:00|75.12|74.42|75.25|74.55|75.27|74.57|74.99|74.29|266
1738723500000|2025-02-05 02:45:00|75.28|74.58|75.95|75.25|76.02|75.32|75.11|74.41|346
1738723800000|2025-02-05 02:50:00|75.93|75.23|75.95|75.25|76.03|75.33|75.66|74.96|283
1738724100000|2025-02-05 02:55:00|75.98|75.28|75.8|75.1|76.24|75.54|75.77|75.07|262
1738724400000|2025-02-05 03:00:00|75.79|75.09|75.52|74.82|76|75.3|75.52|74.82|314
1738724700000|2025-02-05 03:05:00|75.53|74.83|75.65|74.95|75.71|75.01|75.48|74.78|253
1738725000000|2025-02-05 03:10:00|75.66|74.96|75.53|74.83|75.69|74.99|75.45|74.75|229
1738725300000|2025-02-05 03:15:00|75.52|74.82|75.46|74.76|75.54|74.84|75.26|74.56|277
1738725600000|2025-02-05 03:20:00|75.47|74.77|75.67|74.97|75.78|75.08|75.41|74.71|215
1738725900000|2025-02-05 03:25:00|75.66|74.96|75.67|74.97|75.79|75.09|75.63|74.93|160
1738726200000|2025-02-05 03:30:00|75.69|74.99|75.77|75.07|76|75.3|75.66|74.96|252
1738726500000|2025-02-05 03:35:00|75.75|75.05|76.13|75.43|76.27|75.57|75.74|75.04|288
1738726800000|2025-02-05 03:40:00|76.11|75.41|76.07|75.37|76.16|75.46|75.87|75.17|200
1738727100000|2025-02-05 03:45:00|76.06|75.36|75.79|75.09|76.09|75.39|75.75|75.05|186
1738727400000|2025-02-05 03:50:00|75.8|75.1|75.76|75.06|76|75.3|75.69|74.99|163
1738727700000|2025-02-05 03:55:00|75.77|75.07|75.67|74.97|75.84|75.14|75.63|74.93|143
1738728000000|2025-02-05 04:00:00|75.66|74.96|75.81|75.11|75.84|75.14|75.37|74.67|203
1738728300000|2025-02-05 04:05:00|75.82|75.12|75.57|74.87|75.89|75.19|75.56|74.86|197
1738728600000|2025-02-05 04:10:00|75.56|74.86|75.37|74.67|75.59|74.89|75.28|74.58|146
1738728900000|2025-02-05 04:15:00|75.39|74.69|75.29|74.59|75.54|74.84|75.29|74.59|178
1738729200000|2025-02-05 04:20:00|75.3|74.6|75.18|74.48|75.37|74.67|75.18|74.48|134
1738729500000|2025-02-05 04:25:00|75.23|74.53|75.17|74.47|75.36|74.66|75.08|74.38|139
1738729800000|2025-02-05 04:30:00|75.2|74.5|75.37|74.67|75.39|74.69|75.07|74.37|168
1738730100000|2025-02-05 04:35:00|75.38|74.68|75.41|74.71|75.57|74.87|75.32|74.62|148
1738730400000|2025-02-05 04:40:00|75.42|74.72|75.6|74.9|75.6|74.9|75.39|74.69|94
1738730700000|2025-02-05 04:45:00|75.62|74.92|75.5|74.8|75.76|75.06|75.5|74.8|130
1738731000000|2025-02-05 04:50:00|75.51|74.81|75.32|74.62|75.56|74.86|75.28|74.58|148
1738731300000|2025-02-05 04:55:00|75.33|74.63|75.25|74.55|75.34|74.64|75.17|74.47|134
1738731600000|2025-02-05 05:00:00|75.27|74.57|75.15|74.45|75.49|74.79|75.13|74.43|162
1738731900000|2025-02-05 05:05:00|75.16|74.46|74.93|74.23|75.16|74.46|74.82|74.12|146
1738732200000|2025-02-05 05:10:00|74.94|74.24|74.96|74.26|75.03|74.33|74.85|74.15|168
1738732500000|2025-02-05 05:15:00|74.95|74.25|74.62|73.92|74.99|74.29|74.62|73.92|153
1738732800000|2025-02-05 05:20:00|74.59|73.89|74.74|74.04|74.79|74.09|74.49|73.79|203
1738733100000|2025-02-05 05:25:00|74.72|74.02|74.91|74.21|74.91|74.21|74.68|73.98|131
1738733400000|2025-02-05 05:30:00|74.92|74.22|74.65|73.95|75|74.3|74.49|73.79|211
1738733700000|2025-02-05 05:35:00|74.64|73.94|74.49|73.79|74.73|74.03|74.45|73.75|179
1738734000000|2025-02-05 05:40:00|74.5|73.8|74.56|73.86|74.66|73.96|74.42|73.72|172
1738734300000|2025-02-05 05:45:00|74.55|73.85|74.95|74.25|74.96|74.26|74.53|73.83|150
1738734600000|2025-02-05 05:50:00|74.96|74.26|75.94|75.24|75.95|75.25|74.89|74.19|319
1738734900000|2025-02-05 05:55:00|75.93|75.23|75.96|75.26|76.29|75.59|75.9|75.2|341
1738735200000|2025-02-05 06:00:00|75.95|75.25|75.55|74.85|75.95|75.25|75.54|74.84|279
1738735500000|2025-02-05 06:05:00|75.57|74.87|75.43|74.73|75.6|74.9|75.07|74.37|309
1738735800000|2025-02-05 06:10:00|75.44|74.74|75.39|74.69|75.77|75.07|75.33|74.63|285
1738736100000|2025-02-05 06:15:00|75.36|74.66|75.28|74.58|75.36|74.66|75.09|74.39|236
1738736400000|2025-02-05 06:20:00|75.27|74.57|75.15|74.45|75.27|74.57|74.96|74.26|240
1738736700000|2025-02-05 06:25:00|75.13|74.43|75.22|74.52|75.23|74.53|75.03|74.33|260
1738737000000|2025-02-05 06:30:00|75.2|74.5|74.98|74.28|75.2|74.5|74.84|74.14|260
1738737300000|2025-02-05 06:35:00|74.97|74.27|74.55|73.85|75.02|74.32|74.51|73.81|252
1738737600000|2025-02-05 06:40:00|74.56|73.86|74.66|73.96|74.9|74.2|74.54|73.84|230
1738737900000|2025-02-05 06:45:00|74.65|73.95|74.79|74.09|74.79|74.09|74.47|73.77|233
1738738200000|2025-02-05 06:50:00|74.78|74.08|74.81|74.11|74.83|74.13|74.55|73.85|258
1738738500000|2025-02-05 06:55:00|74.82|74.12|74.89|74.19|74.89|74.19|74.68|73.98|200
1738738800000|2025-02-05 07:00:00|74.95|74.25|74.91|74.21|75.02|74.32|74.63|73.93|291
1738739100000|2025-02-05 07:05:00|74.9|74.2|75.11|74.41|75.34|74.64|74.85|74.15|260
1738739400000|2025-02-05 07:10:00|75.1|74.4|75.07|74.37|75.25|74.55|74.92|74.22|245
1738739700000|2025-02-05 07:15:00|75.06|74.36|74.72|74.02|75.08|74.38|74.72|74.02|232
1738740000000|2025-02-05 07:20:00|74.73|74.03|74.94|74.24|75|74.3|74.54|73.84|226
1738740300000|2025-02-05 07:25:00|74.95|74.25|75.13|74.43|75.15|74.45|74.93|74.23|203
1738740600000|2025-02-05 07:30:00|75.11|74.41|75.1|74.4|75.16|74.46|74.92|74.22|201
1738740900000|2025-02-05 07:35:00|75.09|74.39|75.19|74.49|75.33|74.63|75.06|74.36|195
1738741200000|2025-02-05 07:40:00|75.24|74.54|75.37|74.67|75.37|74.67|75.1|74.4|212
1738741500000|2025-02-05 07:45:00|75.36|74.66|75.4|74.7|75.49|74.79|75.22|74.52|247
1738741800000|2025-02-05 07:50:00|75.45|74.75|75.57|74.87|75.81|75.11|75.45|74.75|200
1738742100000|2025-02-05 07:55:00|75.58|74.88|75.43|74.73|75.58|74.88|75.38|74.68|118
1738742400000|2025-02-05 08:00:00|75.42|74.72|75.63|74.93|75.63|74.93|75.36|74.66|167
1738742700000|2025-02-05 08:05:00|75.55|74.85|75.7|75|75.74|75.04|75.5|74.8|218
1738743000000|2025-02-05 08:10:00|75.69|74.99|75.58|74.88|75.71|75.01|75.51|74.81|139
1738743300000|2025-02-05 08:15:00|75.57|74.87|75.49|74.79|75.58|74.88|75.32|74.62|180
1738743600000|2025-02-05 08:20:00|75.48|74.78|75.32|74.62|75.61|74.91|75.3|74.6|138
1738743900000|2025-02-05 08:25:00|75.31|74.61|75.32|74.62|75.35|74.65|75.25|74.55|100
1738744200000|2025-02-05 08:30:00|75.33|74.63|75.11|74.41|75.33|74.63|74.91|74.21|214
1738744500000|2025-02-05 08:35:00|75.1|74.4|75.16|74.46|75.31|74.61|75.06|74.36|154
1738744800000|2025-02-05 08:40:00|75.15|74.45|75.19|74.49|75.2|74.5|75.01|74.31|137
1738745100000|2025-02-05 08:45:00|75.2|74.5|75.38|74.68|75.45|74.75|75.15|74.45|148
1738745400000|2025-02-05 08:50:00|75.4|74.7|75.4|74.7|75.6|74.9|75.37|74.67|200
1738745700000|2025-02-05 08:55:00|75.41|74.71|75.47|74.77|75.5|74.8|75.38|74.68|101
1738746000000|2025-02-05 09:00:00|75.48|74.78|76.02|75.32|76.02|75.32|75.32|74.62|214
1738746300000|2025-02-05 09:05:00|76.01|75.31|75.7|75|76.01|75.31|75.63|74.93|233
1738746600000|2025-02-05 09:10:00|75.71|75.01|75.87|75.17|76.09|75.39|75.69|74.99|186
1738746900000|2025-02-05 09:15:00|75.86|75.16|75.8|75.1|76.22|75.52|75.7|75|240
1738747200000|2025-02-05 09:20:00|75.82|75.12|75.75|75.05|76|75.3|75.72|75.02|197
1738747500000|2025-02-05 09:25:00|75.74|75.04|75.67|74.97|75.75|75.05|75.55|74.85|147
1738747800000|2025-02-05 09:30:00|75.66|74.96|75.16|74.46|75.66|74.96|75.06|74.36|186
1738748100000|2025-02-05 09:35:00|75.17|74.47|75.16|74.46|75.34|74.64|75.14|74.44|182
1738748400000|2025-02-05 09:40:00|75.15|74.45|75.17|74.47|75.21|74.51|74.98|74.28|164
1738748700000|2025-02-05 09:45:00|75.18|74.48|75.14|74.44|75.32|74.62|74.96|74.26|216
1738749000000|2025-02-05 09:50:00|75.13|74.43|75.28|74.58|75.42|74.72|75.09|74.39|130
1738749300000|2025-02-05 09:55:00|75.27|74.57|75.24|74.54|75.35|74.65|75.17|74.47|113
1738749600000|2025-02-05 10:00:00|75.22|74.52|75.54|74.84|75.54|74.84|75.17|74.47|179
1738749900000|2025-02-05 10:05:00|75.52|74.82|75.53|74.83|75.55|74.85|75.39|74.69|124
1738750200000|2025-02-05 10:10:00|75.54|74.84|75.29|74.59|75.57|74.87|75.29|74.59|98
1738750500000|2025-02-05 10:15:00|75.3|74.6|75.59|74.89|75.64|74.94|75.25|74.55|92
1738750800000|2025-02-05 10:20:00|75.58|74.88|75.73|75.03|75.76|75.06|75.54|74.84|108
1738751100000|2025-02-05 10:25:00|75.74|75.04|75.74|75.04|75.8|75.1|75.63|74.93|107
1738751400000|2025-02-05 10:30:00|75.73|75.03|75.73|75.03|75.94|75.24|75.72|75.02|87
1738751700000|2025-02-05 10:35:00|75.74|75.04|75.98|75.28|75.98|75.28|75.62|74.92|144
1738752000000|2025-02-05 10:40:00|75.99|75.29|75.94|75.24|76.05|75.35|75.79|75.09|111
1738752300000|2025-02-05 10:45:00|75.95|75.25|75.94|75.24|75.98|75.28|75.76|75.06|132
1738752600000|2025-02-05 10:50:00|75.95|75.25|75.9|75.2|76.04|75.34|75.76|75.06|82
1738752900000|2025-02-05 10:55:00|75.91|75.21|75.72|75.02|75.91|75.21|75.69|74.99|99
1738753200000|2025-02-05 11:00:00|75.73|75.03|76.06|75.36|76.27|75.57|75.73|75.03|194
1738753500000|2025-02-05 11:05:00|76.1|75.4|76.68|75.98|76.68|75.98|76.06|75.36|192
1738753800000|2025-02-05 11:10:00|76.67|75.97|76.56|75.86|76.74|76.04|76.4|75.7|189
1738754100000|2025-02-05 11:15:00|76.55|75.85|76.95|76.25|77.1|76.4|76.5|75.8|356
1738754400000|2025-02-05 11:20:00|76.97|76.27|76.84|76.14|77.03|76.33|76.8|76.1|298
1738754700000|2025-02-05 11:25:00|76.83|76.13|76.47|75.77|76.86|76.16|76.44|75.74|184
1738755000000|2025-02-05 11:30:00|76.48|75.78|76.71|76.01|76.76|76.06|76.31|75.61|255
1738755300000|2025-02-05 11:35:00|76.7|76|76.45|75.75|76.71|76.01|76.36|75.66|237
1738755600000|2025-02-05 11:40:00|76.43|75.73|76.73|76.03|76.82|76.12|76.43|75.73|180
1738755900000|2025-02-05 11:45:00|76.75|76.05|76.97|76.27|77.05|76.35|76.66|75.96|224
1738756200000|2025-02-05 11:50:00|76.96|76.26|77.09|76.39|77.31|76.61|76.93|76.23|187
1738756500000|2025-02-05 11:55:00|77.07|76.37|77.22|76.52|77.34|76.64|77.03|76.33|141
1738756800000|2025-02-05 12:00:00|77.23|76.53|77.49|76.79|77.57|76.87|76.9|76.2|366
1738757100000|2025-02-05 12:05:00|77.48|76.78|77.03|76.33|77.54|76.84|76.99|76.29|297
1738757400000|2025-02-05 12:10:00|77.07|76.37|77.1|76.4|77.13|76.43|76.91|76.21|210
1738757700000|2025-02-05 12:15:00|77.08|76.38|77.56|76.86|77.71|77.01|77.07|76.37|329
1738758000000|2025-02-05 12:20:00|77.57|76.87|77.6|76.9|77.63|76.93|77.31|76.61|194
1738758300000|2025-02-05 12:25:00|77.58|76.88|77.32|76.62|77.62|76.92|77.31|76.61|182
1738758600000|2025-02-05 12:30:00|77.31|76.61|77.04|76.34|77.31|76.61|76.99|76.29|216
1738758900000|2025-02-05 12:35:00|77.03|76.33|77.05|76.35|77.22|76.52|76.9|76.2|226
1738759200000|2025-02-05 12:40:00|77.06|76.36|77.03|76.33|77.07|76.37|76.87|76.17|178
1738759500000|2025-02-05 12:45:00|77.04|76.34|76.67|75.97|77.04|76.34|76.66|75.96|252
1738759800000|2025-02-05 12:50:00|76.66|75.96|76.65|75.95|76.82|76.12|76.59|75.89|213
1738760100000|2025-02-05 12:55:00|76.66|75.96|76.57|75.87|76.69|75.99|76.34|75.64|241
1738760400000|2025-02-05 13:00:00|76.56|75.86|76.7|76|76.7|76|76.35|75.65|212
1738760700000|2025-02-05 13:05:00|76.71|76.01|76.83|76.13|76.93|76.23|76.66|75.96|199
1738761000000|2025-02-05 13:10:00|76.82|76.12|76.81|76.11|76.87|76.17|76.55|75.85|193
1738761300000|2025-02-05 13:15:00|76.8|76.1|77.06|76.36|77.13|76.43|76.44|75.74|326
1738761600000|2025-02-05 13:20:00|77.05|76.35|76.95|76.25|77.05|76.35|76.79|76.09|291
1738761900000|2025-02-05 13:25:00|76.93|76.23|77.02|76.32|77.35|76.65|76.93|76.23|258
1738762200000|2025-02-05 13:30:00|77.05|76.35|77.11|76.41|77.32|76.62|76.96|76.26|421
1738762500000|2025-02-05 13:35:00|77.1|76.4|77.32|76.62|77.37|76.67|77.03|76.33|299
1738762800000|2025-02-05 13:40:00|77.33|76.63|77.23|76.53|77.35|76.65|77.14|76.44|156
1738763100000|2025-02-05 13:45:00|77.27|76.57|77.54|76.84|77.54|76.84|77.19|76.49|270
1738763400000|2025-02-05 13:50:00|77.53|76.83|77.45|76.75|77.56|76.86|77.37|76.67|206
1738763700000|2025-02-05 13:55:00|77.46|76.76|77.44|76.74|77.49|76.79|77.35|76.65|159
1738764000000|2025-02-05 14:00:00|77.43|76.73|77.33|76.63|77.74|77.04|77.08|76.38|264
1738764300000|2025-02-05 14:05:00|77.34|76.64|77.3|76.6|77.5|76.8|77.28|76.58|283
1738764600000|2025-02-05 14:10:00|77.29|76.59|77.16|76.46|77.37|76.67|77.03|76.33|238
1738764900000|2025-02-05 14:15:00|77.18|76.48|77.56|76.86|77.66|76.96|77.15|76.45|267
1738765200000|2025-02-05 14:20:00|77.57|76.87|77.51|76.81|77.63|76.93|77.37|76.67|242
1738765500000|2025-02-05 14:25:00|77.53|76.83|77.73|77.03|77.75|77.05|77.46|76.76|157
1738765800000|2025-02-05 14:30:00|77.7|77|77.59|76.89|77.88|77.18|77.16|76.46|398
1738766100000|2025-02-05 14:35:00|77.61|76.91|77.6|76.9|77.8|77.1|77.48|76.78|359
1738766400000|2025-02-05 14:40:00|77.62|76.92|77.58|76.88|77.85|77.15|77.37|76.67|320
1738766700000|2025-02-05 14:45:00|77.61|76.91|77.89|77.19|77.97|77.27|77.37|76.67|373
1738767000000|2025-02-05 14:50:00|77.88|77.18|77.36|76.66|77.93|77.23|77.36|76.66|338
1738767300000|2025-02-05 14:55:00|77.37|76.67|76.68|75.98|77.47|76.77|76.52|75.82|349
1738767600000|2025-02-05 15:00:00|76.71|76.01|76.08|75.38|77.15|76.45|76.06|75.36|519
1738767900000|2025-02-05 15:05:00|76.07|75.37|76.46|75.76|76.53|75.83|75.71|75.01|501
1738768200000|2025-02-05 15:10:00|76.47|75.77|76.76|76.06|76.8|76.1|76.33|75.63|373
1738768500000|2025-02-05 15:15:00|76.74|76.04|76.5|75.8|76.94|76.24|76.39|75.69|367
1738768800000|2025-02-05 15:20:00|76.51|75.81|77.2|76.5|77.21|76.51|76.47|75.77|366
1738769100000|2025-02-05 15:25:00|77.21|76.51|77.35|76.65|77.48|76.78|77.05|76.35|308
1738769400000|2025-02-05 15:30:00|77.33|76.63|77.24|76.54|77.63|76.93|76.98|76.28|348
1738769700000|2025-02-05 15:35:00|77.23|76.53|76.91|76.21|77.24|76.54|76.79|76.09|317
1738770000000|2025-02-05 15:40:00|76.89|76.19|76.75|76.05|77.07|76.37|76.73|76.03|310
1738770300000|2025-02-05 15:45:00|76.74|76.04|76.7|76|76.75|76.05|76.34|75.64|355
1738770600000|2025-02-05 15:50:00|76.67|75.97|76.68|75.98|76.8|76.1|76.35|75.65|324
1738770900000|2025-02-05 15:55:00|76.7|76|76.62|75.92|76.86|76.16|76.52|75.82|248
1738771200000|2025-02-05 16:00:00|76.61|75.91|76.14|75.44|76.89|76.19|76.14|75.44|392
1738771500000|2025-02-05 16:05:00|76.13|75.43|76.01|75.31|76.26|75.56|75.85|75.15|432
1738771800000|2025-02-05 16:10:00|76.03|75.33|75.7|75|76.19|75.49|75.55|74.85|391
1738772100000|2025-02-05 16:15:00|75.69|74.99|75.34|74.64|75.9|75.2|74.98|74.28|462
1738772400000|2025-02-05 16:20:00|75.35|74.65|75.21|74.51|75.59|74.89|74.99|74.29|426
1738772700000|2025-02-05 16:25:00|75.2|74.5|75.45|74.75|75.49|74.79|75.15|74.45|435
1738773000000|2025-02-05 16:30:00|75.42|74.72|74.61|73.91|75.7|75|74.56|73.86|524
1738773300000|2025-02-05 16:35:00|74.6|73.9|74.87|74.17|75.09|74.39|74.6|73.9|459
1738773600000|2025-02-05 16:40:00|74.86|74.16|75.04|74.34|75.15|74.45|74.78|74.08|346
1738773900000|2025-02-05 16:45:00|75.03|74.33|75.58|74.88|75.59|74.89|74.93|74.23|412
1738774200000|2025-02-05 16:50:00|75.59|74.89|75.81|75.11|76.14|75.44|75.57|74.87|408
1738774500000|2025-02-05 16:55:00|75.82|75.12|75.61|74.91|75.91|75.21|75.55|74.85|283
1738774800000|2025-02-05 17:00:00|75.64|74.94|75.83|75.13|75.98|75.28|75.54|74.84|387
1738775100000|2025-02-05 17:05:00|75.8|75.1|75.78|75.08|75.84|75.14|75.44|74.74|347
1738775400000|2025-02-05 17:10:00|75.79|75.09|75.71|75.01|75.93|75.23|75.65|74.95|254
1738775700000|2025-02-05 17:15:00|75.7|75|74.76|74.06|75.7|75|74.72|74.02|355
1738776000000|2025-02-05 17:20:00|74.77|74.07|74.7|74|74.85|74.15|74.37|73.67|356
1738776300000|2025-02-05 17:25:00|74.68|73.98|74.54|73.84|74.68|73.98|74.36|73.66|290
1738776600000|2025-02-05 17:30:00|74.55|73.85|73.8|73.1|74.92|74.22|73.78|73.08|422
1738776900000|2025-02-05 17:35:00|73.82|73.12|74.41|73.71|74.45|73.75|73.55|72.85|582
1738777200000|2025-02-05 17:40:00|74.37|73.67|74.19|73.49|74.44|73.74|73.91|73.21|331
1738777500000|2025-02-05 17:45:00|74.21|73.51|74.33|73.63|74.59|73.89|74.21|73.51|430
1738777800000|2025-02-05 17:50:00|74.32|73.62|74.42|73.72|74.46|73.76|74.05|73.35|381
1738778100000|2025-02-05 17:55:00|74.43|73.73|73.95|73.25|74.55|73.85|73.91|73.21|375
1738778400000|2025-02-05 18:00:00|73.96|73.26|74.02|73.32|74.52|73.82|73.91|73.21|433
1738778700000|2025-02-05 18:05:00|74.04|73.34|74.26|73.56|74.51|73.81|73.96|73.26|408
1738779000000|2025-02-05 18:10:00|74.27|73.57|73.72|73.02|74.42|73.72|73.65|72.95|365
1738779300000|2025-02-05 18:15:00|73.76|73.06|74.12|73.42|74.23|73.53|73.69|72.99|432
1738779600000|2025-02-05 18:20:00|74.09|73.39|74.29|73.59|74.35|73.65|73.88|73.18|345
1738779900000|2025-02-05 18:25:00|74.32|73.62|74.28|73.58|74.42|73.72|74.12|73.42|334
1738780200000|2025-02-05 18:30:00|74.27|73.57|74.5|73.8|74.79|74.09|74.13|73.43|379
1738780500000|2025-02-05 18:35:00|74.48|73.78|74.49|73.79|74.65|73.95|74.42|73.72|282
1738780800000|2025-02-05 18:40:00|74.48|73.78|74.22|73.52|74.51|73.81|74.18|73.48|233
1738781100000|2025-02-05 18:45:00|74.25|73.55|73.68|72.98|74.26|73.56|73.58|72.88|287
1738781400000|2025-02-05 18:50:00|73.67|72.97|73.44|72.74|73.82|73.12|73.14|72.44|333
1738781700000|2025-02-05 18:55:00|73.45|72.75|73.64|72.94|73.68|72.98|73.22|72.52|287
1738782000000|2025-02-05 19:00:00|73.63|72.93|73.6|72.9|73.91|73.21|73.32|72.62|326
1738782300000|2025-02-05 19:05:00|73.61|72.91|74.08|73.38|74.16|73.46|73.57|72.87|313
1738782600000|2025-02-05 19:10:00|74.06|73.36|74.01|73.31|74.33|73.63|73.97|73.27|249
1738782900000|2025-02-05 19:15:00|74|73.3|74.1|73.4|74.4|73.7|73.99|73.29|255
1738783200000|2025-02-05 19:20:00|74.11|73.41|74.26|73.56|74.45|73.75|74.07|73.37|264
1738783500000|2025-02-05 19:25:00|74.27|73.57|74.4|73.7|74.4|73.7|74.09|73.39|186
1738783800000|2025-02-05 19:30:00|74.39|73.69|74.81|74.11|75.17|74.47|74.28|73.58|373
1738784100000|2025-02-05 19:35:00|74.8|74.1|75.08|74.38|75.08|74.38|74.68|73.98|266
1738784400000|2025-02-05 19:40:00|75.09|74.39|74.79|74.09|75.23|74.53|74.79|74.09|214
1738784700000|2025-02-05 19:45:00|74.81|74.11|75.12|74.42|75.12|74.42|74.63|73.93|259
1738785000000|2025-02-05 19:50:00|75.11|74.41|75.09|74.39|75.29|74.59|74.9|74.2|265
1738785300000|2025-02-05 19:55:00|75.07|74.37|75.19|74.49|75.26|74.56|75.07|74.37|183
1738785600000|2025-02-05 20:00:00|75.18|74.48|75.45|74.75|75.56|74.86|75.06|74.36|270
1738785900000|2025-02-05 20:05:00|75.44|74.74|75.65|74.95|75.65|74.95|75.24|74.54|287
1738786200000|2025-02-05 20:10:00|75.63|74.93|75.31|74.61|75.64|74.94|75.26|74.56|185
1738786500000|2025-02-05 20:15:00|75.33|74.63|75.14|74.44|75.46|74.76|75.08|74.38|250
1738786800000|2025-02-05 20:20:00|75.13|74.43|75.1|74.4|75.2|74.5|75|74.3|242
1738787100000|2025-02-05 20:25:00|75.08|74.38|75.08|74.38|75.15|74.45|74.95|74.25|198
1738787400000|2025-02-05 20:30:00|75.16|74.46|74.73|74.03|75.17|74.47|74.58|73.88|257
1738787700000|2025-02-05 20:35:00|74.72|74.02|74.64|73.94|74.91|74.21|74.58|73.88|257
1738788000000|2025-02-05 20:40:00|74.63|73.93|73.72|73.02|74.69|73.99|73.7|73|260
1738788300000|2025-02-05 20:45:00|73.74|73.04|74.16|73.46|74.2|73.5|73.69|72.99|402
1738788600000|2025-02-05 20:50:00|74.14|73.44|74.29|73.59|74.47|73.77|74.13|73.43|327
1738788900000|2025-02-05 20:55:00|74.28|73.58|74.46|73.76|74.61|73.91|74.19|73.49|294
1738789200000|2025-02-05 21:00:00|74.48|73.78|74.69|73.99|74.77|74.07|74.45|73.75|342
1738789500000|2025-02-05 21:05:00|74.67|73.97|74.56|73.86|74.71|74.01|74.34|73.64|260
1738789800000|2025-02-05 21:10:00|74.57|73.87|74.22|73.52|74.57|73.87|74.2|73.5|210
1738790100000|2025-02-05 21:15:00|74.24|73.54|74.51|73.81|74.58|73.88|74.13|73.43|302
1738790400000|2025-02-05 21:20:00|74.5|73.8|74.5|73.8|74.61|73.91|74.37|73.67|227
1738790700000|2025-02-05 21:25:00|74.52|73.82|74.35|73.65|74.64|73.94|74.33|73.63|185
1738791000000|2025-02-05 21:30:00|74.36|73.66|74.64|73.94|74.7|74|74.33|73.63|254
1738791300000|2025-02-05 21:35:00|74.63|73.93|74.85|74.15|74.85|74.15|74.43|73.73|209
1738791600000|2025-02-05 21:40:00|74.83|74.13|74.54|73.84|74.84|74.14|74.49|73.79|124
1738791900000|2025-02-05 21:45:00|74.53|73.83|74.33|73.63|74.53|73.83|74.22|73.52|226
1738792200000|2025-02-05 21:50:00|74.31|73.61|74.23|73.53|74.39|73.69|74.11|73.41|209
1738792500000|2025-02-05 21:55:00|74.24|73.54|74.14|73.44|74.36|73.66|73.83|73.13|304
1738792800000|2025-02-05 22:00:00|74.11|73.41|74.01|73.31|74.11|73.41|73.63|72.93|361
1738793100000|2025-02-05 22:05:00|74.02|73.32|73.95|73.25|74.16|73.46|73.92|73.22|312
1738793400000|2025-02-05 22:10:00|73.96|73.26|74.47|73.77|74.49|73.79|73.94|73.24|259
1738793700000|2025-02-05 22:15:00|74.46|73.76|73.85|73.15|74.58|73.88|73.8|73.1|311
1738794000000|2025-02-05 22:20:00|73.87|73.17|73.49|72.79|73.87|73.17|73.38|72.68|264
1738794300000|2025-02-05 22:25:00|73.48|72.78|73.49|72.79|73.76|73.06|73.47|72.77|155
1738794600000|2025-02-05 22:30:00|73.48|72.78|73.57|72.87|73.85|73.15|73.43|72.73|222
1738794900000|2025-02-05 22:35:00|73.56|72.86|73.11|72.41|73.6|72.9|72.82|72.12|305
1738795200000|2025-02-05 22:40:00|73.12|72.42|73.17|72.47|73.35|72.65|73.12|72.42|211
1738795500000|2025-02-05 22:45:00|73.16|72.46|73.42|72.72|73.43|72.73|73.12|72.42|77
1738795800000|2025-02-05 22:50:00|73.43|72.73|73.35|72.65|73.51|72.81|73.35|72.65|45
1738796100000|2025-02-05 22:55:00|73.36|72.66|73.29|72.59|73.38|72.68|73.21|72.51|102
1738796400000|2025-02-05 23:00:00|73.28|72.58|73.56|72.86|73.72|73.02|73.25|72.55|339
1738796700000|2025-02-05 23:05:00|73.55|72.85|73.83|73.13|73.91|73.21|73.47|72.77|202
1738797000000|2025-02-05 23:10:00|73.85|73.15|73.88|73.18|74.02|73.32|73.8|73.1|185
1738797300000|2025-02-05 23:15:00|73.8|73.1|73.79|73.09|73.81|73.11|73.63|72.93|169
1738797600000|2025-02-05 23:20:00|73.8|73.1|73.8|73.1|73.93|73.23|73.61|72.91|162
1738797900000|2025-02-05 23:25:00|73.79|73.09|73.4|72.7|73.79|73.09|73.34|72.64|149
1738798200000|2025-02-05 23:30:00|73.42|72.72|73.43|72.73|73.45|72.75|73.17|72.47|243
1738798500000|2025-02-05 23:35:00|73.44|72.74|73.62|72.92|73.75|73.05|73.36|72.66|244
1738798800000|2025-02-05 23:40:00|73.63|72.93|73.72|73.02|73.84|73.14|73.57|72.87|178
1738799100000|2025-02-05 23:45:00|73.71|73.01|73.64|72.94|73.83|73.13|73.57|72.87|196
1738799400000|2025-02-05 23:50:00|73.62|72.92|73.68|72.98|73.71|73.01|73.46|72.76|195
1738799700000|2025-02-05 23:55:00|73.67|72.97|73.54|72.84|73.71|73.01|73.5|72.8|136
1738800000000|2025-02-06 00:00:00|73.56|72.86|74.21|73.51|74.23|73.53|73.46|72.76|364
1738800300000|2025-02-06 00:05:00|74.2|73.5|73.93|73.23|74.31|73.61|73.86|73.16|289
1738800600000|2025-02-06 00:10:00|73.94|73.24|74.2|73.5|74.34|73.64|73.86|73.16|282
1738800900000|2025-02-06 00:15:00|74.22|73.52|74.17|73.47|74.32|73.62|74.05|73.35|290
1738801200000|2025-02-06 00:20:00|74.18|73.48|74.34|73.64|74.56|73.86|74.17|73.47|218
1738801500000|2025-02-06 00:25:00|74.32|73.62|74.21|73.51|74.34|73.64|74.16|73.46|209
1738801800000|2025-02-06 00:30:00|74.22|73.52|74.31|73.61|74.44|73.74|74.04|73.34|247
1738802100000|2025-02-06 00:35:00|74.34|73.64|74.36|73.66|74.56|73.86|74.27|73.57|188
1738802400000|2025-02-06 00:40:00|74.37|73.67|74.25|73.55|74.38|73.68|74.15|73.45|175
1738802700000|2025-02-06 00:45:00|74.26|73.56|73.95|73.25|74.27|73.57|73.9|73.2|159
1738803000000|2025-02-06 00:50:00|73.93|73.23|73.91|73.21|74.06|73.36|73.86|73.16|169
1738803300000|2025-02-06 00:55:00|73.9|73.2|73.91|73.21|73.98|73.28|73.87|73.17|109
1738803600000|2025-02-06 01:00:00|73.92|73.22|73.89|73.19|73.96|73.26|73.59|72.89|238
1738803900000|2025-02-06 01:05:00|73.9|73.2|74.44|73.74|74.45|73.75|73.83|73.13|225
1738804200000|2025-02-06 01:10:00|74.42|73.72|74.62|73.92|74.64|73.94|74.38|73.68|166
1738804500000|2025-02-06 01:15:00|74.61|73.91|74.53|73.83|74.61|73.91|74.41|73.71|172
1738804800000|2025-02-06 01:20:00|74.54|73.84|75.02|74.32|75.22|74.52|74.54|73.84|202
1738805100000|2025-02-06 01:25:00|75|74.3|74.74|74.04|75.01|74.31|74.73|74.03|152
1738805400000|2025-02-06 01:30:00|74.73|74.03|74.66|73.96|74.73|74.03|74.42|73.72|254
1738805700000|2025-02-06 01:35:00|74.67|73.97|74.34|73.64|74.79|74.09|74.21|73.51|197
1738806000000|2025-02-06 01:40:00|74.33|73.63|74.26|73.56|74.55|73.85|74.26|73.56|159
1738806300000|2025-02-06 01:45:00|74.25|73.55|74.34|73.64|74.56|73.86|74.09|73.39|230
1738806600000|2025-02-06 01:50:00|74.33|73.63|74.51|73.81|74.52|73.82|74.27|73.57|197
1738806900000|2025-02-06 01:55:00|74.52|73.82|74.65|73.95|74.74|74.04|74.52|73.82|179
1738807200000|2025-02-06 02:00:00|74.63|73.93|74.91|74.21|74.97|74.27|74.52|73.82|269
1738807500000|2025-02-06 02:05:00|74.9|74.2|75.01|74.31|75.07|74.37|74.74|74.04|244
1738807800000|2025-02-06 02:10:00|75.02|74.32|75.11|74.41|75.16|74.46|74.92|74.22|213
1738808100000|2025-02-06 02:15:00|75.12|74.42|75.25|74.55|75.36|74.66|75|74.3|268
1738808400000|2025-02-06 02:20:00|75.26|74.56|75.27|74.57|75.55|74.85|75.2|74.5|260
1738808700000|2025-02-06 02:25:00|75.26|74.56|75.2|74.5|75.47|74.77|75.2|74.5|226
1738809000000|2025-02-06 02:30:00|75.21|74.51|75.37|74.67|75.43|74.73|75.07|74.37|251
1738809300000|2025-02-06 02:35:00|75.35|74.65|75.15|74.45|75.4|74.7|75.1|74.4|240
1738809600000|2025-02-06 02:40:00|75.16|74.46|75.16|74.46|75.25|74.55|74.99|74.29|169
1738809900000|2025-02-06 02:45:00|75.17|74.47|75.09|74.39|75.2|74.5|74.9|74.2|218
1738810200000|2025-02-06 02:50:00|75.08|74.38|75.11|74.41|75.18|74.48|75.01|74.31|156
1738810500000|2025-02-06 02:55:00|75.1|74.4|75.11|74.41|75.23|74.53|74.98|74.28|158
1738810800000|2025-02-06 03:00:00|75.1|74.4|75.26|74.56|75.26|74.56|74.91|74.21|220
1738811100000|2025-02-06 03:05:00|75.27|74.57|74.98|74.28|75.33|74.63|74.91|74.21|213
1738811400000|2025-02-06 03:10:00|74.94|74.24|74.8|74.1|75.02|74.32|74.76|74.06|160
1738811700000|2025-02-06 03:15:00|74.79|74.09|74.86|74.16|74.97|74.27|74.73|74.03|180
1738812000000|2025-02-06 03:20:00|74.87|74.17|75.04|74.34|75.13|74.43|74.82|74.12|172
1738812300000|2025-02-06 03:25:00|75.03|74.33|75.16|74.46|75.16|74.46|74.94|74.24|130
1738812600000|2025-02-06 03:30:00|75.14|74.44|75.29|74.59|75.4|74.7|75.13|74.43|228
1738812900000|2025-02-06 03:35:00|75.3|74.6|75.61|74.91|75.64|74.94|75.29|74.59|178
1738813200000|2025-02-06 03:40:00|75.6|74.9|75.61|74.91|75.64|74.94|75.39|74.69|220
1738813500000|2025-02-06 03:45:00|75.6|74.9|75.41|74.71|75.6|74.9|75.38|74.68|168
1738813800000|2025-02-06 03:50:00|75.42|74.72|75.31|74.61|75.43|74.73|75.26|74.56|120
1738814100000|2025-02-06 03:55:00|75.29|74.59|75.29|74.59|75.39|74.69|75.25|74.55|104
1738814400000|2025-02-06 04:00:00|75.31|74.61|75.3|74.6|75.5|74.8|75.16|74.46|189
1738814700000|2025-02-06 04:05:00|75.29|74.59|75.25|74.55|75.34|74.64|75.17|74.47|140
1738815000000|2025-02-06 04:10:00|75.26|74.56|75.5|74.8|75.5|74.8|75.21|74.51|177
1738815300000|2025-02-06 04:15:00|75.55|74.85|75.8|75.1|75.84|75.14|75.42|74.72|204
1738815600000|2025-02-06 04:20:00|75.81|75.11|75.95|75.25|76.07|75.37|75.76|75.06|240
1738815900000|2025-02-06 04:25:00|75.96|75.26|75.95|75.25|75.99|75.29|75.8|75.1|175
1738816200000|2025-02-06 04:30:00|75.94|75.24|75.73|75.03|75.94|75.24|75.67|74.97|158
1738816500000|2025-02-06 04:35:00|75.72|75.02|75.82|75.12|75.89|75.19|75.61|74.91|170
1738816800000|2025-02-06 04:40:00|75.84|75.14|75.9|75.2|75.98|75.28|75.8|75.1|130
1738817100000|2025-02-06 04:45:00|75.91|75.21|75.9|75.2|75.93|75.23|75.71|75.01|139
1738817400000|2025-02-06 04:50:00|75.91|75.21|76.01|75.31|76.01|75.31|75.82|75.12|112
1738817700000|2025-02-06 04:55:00|76|75.3|75.98|75.28|76.05|75.35|75.86|75.16|145
1738818000000|2025-02-06 05:00:00|75.99|75.29|75.82|75.12|76.02|75.32|75.72|75.02|223
1738818300000|2025-02-06 05:05:00|75.81|75.11|75.93|75.23|75.97|75.27|75.76|75.06|158
1738818600000|2025-02-06 05:10:00|75.92|75.22|76.06|75.36|76.17|75.47|75.89|75.19|148
1738818900000|2025-02-06 05:15:00|76.05|75.35|75.87|75.17|76.14|75.44|75.71|75.01|180
1738819200000|2025-02-06 05:20:00|75.89|75.19|75.77|75.07|76|75.3|75.74|75.04|190
1738819500000|2025-02-06 05:25:00|75.76|75.06|75.91|75.21|75.91|75.21|75.71|75.01|141
1738819800000|2025-02-06 05:30:00|75.93|75.23|75.68|74.98|75.95|75.25|75.66|74.96|144
1738820100000|2025-02-06 05:35:00|75.69|74.99|75.96|75.26|75.96|75.26|75.53|74.83|177
1738820400000|2025-02-06 05:40:00|75.97|75.27|75.9|75.2|76.14|75.44|75.9|75.2|179
1738820700000|2025-02-06 05:45:00|75.92|75.22|75.84|75.14|76.04|75.34|75.81|75.11|99
1738821000000|2025-02-06 05:50:00|75.83|75.13|75.87|75.17|75.88|75.18|75.74|75.04|136
1738821300000|2025-02-06 05:55:00|75.86|75.16|75.75|75.05|75.95|75.25|75.71|75.01|109
1738821600000|2025-02-06 06:00:00|75.74|75.04|75.48|74.78|76.02|75.32|75.48|74.78|182
1738821900000|2025-02-06 06:05:00|75.47|74.77|75.66|74.96|75.76|75.06|75.42|74.72|167
1738822200000|2025-02-06 06:10:00|75.68|74.98|75.83|75.13|75.89|75.19|75.65|74.95|160
1738822500000|2025-02-06 06:15:00|75.82|75.12|76.2|75.5|76.24|75.54|75.8|75.1|194
1738822800000|2025-02-06 06:20:00|76.19|75.49|76.33|75.63|76.34|75.64|76.19|75.49|173
1738823100000|2025-02-06 06:25:00|76.32|75.62|76.11|75.41|76.34|75.64|76.1|75.4|167
1738823400000|2025-02-06 06:30:00|76.12|75.42|76.57|75.87|76.68|75.98|76.11|75.41|196
1738823700000|2025-02-06 06:35:00|76.58|75.88|76.83|76.13|76.94|76.24|76.48|75.78|159
1738824000000|2025-02-06 06:40:00|76.84|76.14|76.76|76.06|76.92|76.22|76.69|75.99|175
1738824300000|2025-02-06 06:45:00|76.77|76.07|76.65|75.95|76.78|76.08|76.57|75.87|202
1738824600000|2025-02-06 06:50:00|76.67|75.97|76.8|76.1|76.81|76.11|76.54|75.84|141
1738824900000|2025-02-06 06:55:00|76.79|76.09|76.94|76.24|76.99|76.29|76.79|76.09|127
1738825200000|2025-02-06 07:00:00|76.92|76.22|76.71|76.01|76.95|76.25|76.66|75.96|195
1738825500000|2025-02-06 07:05:00|76.72|76.02|76.55|75.85|76.72|76.02|76.47|75.77|145
1738825800000|2025-02-06 07:10:00|76.57|75.87|76.47|75.77|76.65|75.95|76.42|75.72|174
1738826100000|2025-02-06 07:15:00|76.49|75.79|76.69|75.99|76.71|76.01|76.46|75.76|131
1738826400000|2025-02-06 07:20:00|76.74|76.04|76.9|76.2|76.91|76.21|76.57|75.87|151
1738826700000|2025-02-06 07:25:00|76.89|76.19|76.67|75.97|76.89|76.19|76.66|75.96|89
1738827000000|2025-02-06 07:30:00|76.68|75.98|76.65|75.95|76.87|76.17|76.61|75.91|133
1738827300000|2025-02-06 07:35:00|76.64|75.94|76.76|76.06|76.77|76.07|76.6|75.9|151
1738827600000|2025-02-06 07:40:00|76.75|76.05|76.59|75.89|76.76|76.06|76.5|75.8|127
1738827900000|2025-02-06 07:45:00|76.58|75.88|76.41|75.71|76.59|75.89|76.41|75.71|159
1738828200000|2025-02-06 07:50:00|76.4|75.7|76.28|75.58|76.41|75.71|76.2|75.5|157
1738828500000|2025-02-06 07:55:00|76.3|75.6|76.42|75.72|76.44|75.74|76.27|75.57|124
1738828800000|2025-02-06 08:00:00|76.43|75.73|76.06|75.36|76.56|75.86|76.02|75.32|235
1738829100000|2025-02-06 08:05:00|76.08|75.38|76.55|75.85|76.6|75.9|76.07|75.37|215
1738829400000|2025-02-06 08:10:00|76.54|75.84|76.3|75.6|76.57|75.87|76.21|75.51|162
1738829700000|2025-02-06 08:15:00|76.29|75.59|76.34|75.64|76.37|75.67|76.12|75.42|210
1738830000000|2025-02-06 08:20:00|76.33|75.63|76.08|75.38|76.33|75.63|76.07|75.37|181
1738830300000|2025-02-06 08:25:00|76.07|75.37|76.1|75.4|76.29|75.59|76.07|75.37|145
1738830600000|2025-02-06 08:30:00|76.08|75.38|75.89|75.19|76.24|75.54|75.89|75.19|201
1738830900000|2025-02-06 08:35:00|75.88|75.18|76.04|75.34|76.09|75.39|75.78|75.08|189
1738831200000|2025-02-06 08:40:00|76.03|75.33|76.01|75.31|76.14|75.44|75.96|75.26|179
1738831500000|2025-02-06 08:45:00|76.02|75.32|76.26|75.56|76.26|75.56|75.85|75.15|186
1738831800000|2025-02-06 08:50:00|76.25|75.55|76.17|75.47|76.3|75.6|76.03|75.33|182
1738832100000|2025-02-06 08:55:00|76.16|75.46|75.86|75.16|76.16|75.46|75.82|75.12|178
1738832400000|2025-02-06 09:00:00|75.85|75.15|75.98|75.28|76.06|75.36|75.61|74.91|249
1738832700000|2025-02-06 09:05:00|75.97|75.27|76.12|75.42|76.14|75.44|75.82|75.12|195
1738833000000|2025-02-06 09:10:00|76.13|75.43|76.84|76.14|76.88|76.18|76.13|75.43|230
1738833300000|2025-02-06 09:15:00|76.85|76.15|76.66|75.96|76.9|76.2|76.51|75.81|244
1738833600000|2025-02-06 09:20:00|76.67|75.97|76.46|75.76|76.79|76.09|76.45|75.75|205
1738833900000|2025-02-06 09:25:00|76.45|75.75|76.47|75.77|76.61|75.91|76.39|75.69|152
1738834200000|2025-02-06 09:30:00|76.46|75.76|76.83|76.13|76.88|76.18|76.44|75.74|170
1738834500000|2025-02-06 09:35:00|76.84|76.14|76.55|75.85|76.84|76.14|76.51|75.81|156
1738834800000|2025-02-06 09:40:00|76.56|75.86|76.34|75.64|76.61|75.91|76.34|75.64|157
1738835100000|2025-02-06 09:45:00|76.35|75.65|76.51|75.81|76.6|75.9|76.35|75.65|183
1738835400000|2025-02-06 09:50:00|76.5|75.8|76.6|75.9|76.74|76.04|76.49|75.79|124
1738835700000|2025-02-06 09:55:00|76.56|75.86|76.59|75.89|76.78|76.08|76.56|75.86|139
1738836000000|2025-02-06 10:00:00|76.58|75.88|76.73|76.03|76.77|76.07|76.44|75.74|202
1738836300000|2025-02-06 10:05:00|76.75|76.05|76.97|76.27|76.97|76.27|76.59|75.89|217
1738836600000|2025-02-06 10:10:00|76.96|76.26|76.83|76.13|76.96|76.26|76.76|76.06|132
1738836900000|2025-02-06 10:15:00|76.82|76.12|76.77|76.07|76.83|76.13|76.64|75.94|184
1738837200000|2025-02-06 10:20:00|76.78|76.08|76.76|76.06|76.93|76.23|76.73|76.03|148
1738837500000|2025-02-06 10:25:00|76.77|76.07|76.78|76.08|76.96|76.26|76.7|76|173
1738837800000|2025-02-06 10:30:00|76.77|76.07|76.58|75.88|76.8|76.1|76.57|75.87|181
1738838100000|2025-02-06 10:35:00|76.59|75.89|76.14|75.44|76.71|76.01|76.1|75.4|233
1738838400000|2025-02-06 10:40:00|76.15|75.45|76.3|75.6|76.36|75.66|76.07|75.37|212
1738838700000|2025-02-06 10:45:00|76.29|75.59|76.55|75.85|76.56|75.86|76.16|75.46|281
1738839000000|2025-02-06 10:50:00|76.56|75.86|76.56|75.86|76.84|76.14|76.51|75.81|226
1738839300000|2025-02-06 10:55:00|76.57|75.87|76.59|75.89|76.61|75.91|76.38|75.68|183
1738839600000|2025-02-06 11:00:00|76.68|75.98|76.26|75.56|76.71|76.01|76.17|75.47|244
1738839900000|2025-02-06 11:05:00|76.24|75.54|76.23|75.53|76.47|75.77|76.2|75.5|222
1738840200000|2025-02-06 11:10:00|76.22|75.52|76.11|75.41|76.24|75.54|75.93|75.23|192
1738840500000|2025-02-06 11:15:00|76.12|75.42|75.87|75.17|76.12|75.42|75.53|74.83|263
1738840800000|2025-02-06 11:20:00|75.88|75.18|75.78|75.08|75.93|75.23|75.62|74.92|201
1738841100000|2025-02-06 11:25:00|75.79|75.09|75.78|75.08|75.91|75.21|75.59|74.89|152
1738841400000|2025-02-06 11:30:00|75.79|75.09|75.36|74.66|75.86|75.16|75.3|74.6|235
1738841700000|2025-02-06 11:35:00|75.37|74.67|75.65|74.95|75.83|75.13|75.33|74.63|251
1738842000000|2025-02-06 11:40:00|75.61|74.91|76|75.3|76|75.3|75.61|74.91|220
1738842300000|2025-02-06 11:45:00|76.03|75.33|76.19|75.49|76.29|75.59|75.95|75.25|207
1738842600000|2025-02-06 11:50:00|76.18|75.48|76.18|75.48|76.32|75.62|76.14|75.44|197
1738842900000|2025-02-06 11:55:00|76.2|75.5|76|75.3|76.28|75.58|75.91|75.21|175
1738843200000|2025-02-06 12:00:00|76.01|75.31|75.9|75.2|76.15|75.45|75.87|75.17|238
1738843500000|2025-02-06 12:05:00|75.91|75.21|75.36|74.66|76.04|75.34|75.36|74.66|173
1738843800000|2025-02-06 12:10:00|75.37|74.67|75.38|74.68|75.48|74.78|75.32|74.62|141
1738844100000|2025-02-06 12:15:00|75.33|74.63|75.14|74.44|75.34|74.64|74.98|74.28|199
1738844400000|2025-02-06 12:20:00|75.12|74.42|74.9|74.2|75.23|74.53|74.86|74.16|196
1738844700000|2025-02-06 12:25:00|74.89|74.19|75.09|74.39|75.2|74.5|74.88|74.18|172
1738845000000|2025-02-06 12:30:00|75.07|74.37|74.26|73.56|75.23|74.53|74.26|73.56|212
1738845300000|2025-02-06 12:35:00|74.28|73.58|74.64|73.94|74.66|73.96|74.28|73.58|320
1738845600000|2025-02-06 12:40:00|74.63|73.93|74.66|73.96|74.82|74.12|74.62|73.92|226
1738845900000|2025-02-06 12:45:00|74.65|73.95|74.47|73.77|74.82|74.12|74.43|73.73|217
1738846200000|2025-02-06 12:50:00|74.48|73.78|74.72|74.02|74.76|74.06|74.46|73.76|152
1738846500000|2025-02-06 12:55:00|74.71|74.01|74.51|73.81|74.75|74.05|74.38|73.68|143
1738846800000|2025-02-06 13:00:00|74.5|73.8|74.59|73.89|74.93|74.23|74.42|73.72|178
1738847100000|2025-02-06 13:05:00|74.58|73.88|74.46|73.76|74.6|73.9|74.36|73.66|195
1738847400000|2025-02-06 13:10:00|74.47|73.77|74.81|74.11|74.82|74.12|74.42|73.72|177
1738847700000|2025-02-06 13:15:00|74.8|74.1|74.71|74.01|74.91|74.21|74.64|73.94|232
1738848000000|2025-02-06 13:20:00|74.69|73.99|74.66|73.96|74.87|74.17|74.6|73.9|289
1738848300000|2025-02-06 13:25:00|74.67|73.97|74.7|74|74.96|74.26|74.58|73.88|227
1738848600000|2025-02-06 13:30:00|74.72|74.02|75.39|74.69|75.54|74.84|74.66|73.96|357
1738848900000|2025-02-06 13:35:00|75.37|74.67|75.43|74.73|75.59|74.89|75.17|74.47|280
1738849200000|2025-02-06 13:40:00|75.29|74.59|74.88|74.18|75.29|74.59|74.78|74.08|191
1738849500000|2025-02-06 13:45:00|74.89|74.19|74.91|74.21|75.13|74.43|74.69|73.99|268
1738849800000|2025-02-06 13:50:00|74.9|74.2|75.25|74.55|75.26|74.56|74.84|74.14|223
1738850100000|2025-02-06 13:55:00|75.26|74.56|75.23|74.53|75.46|74.76|75.15|74.45|250
1738850400000|2025-02-06 14:00:00|75.24|74.54|75.06|74.36|75.4|74.7|75.05|74.35|339
1738850700000|2025-02-06 14:05:00|75.05|74.35|74.79|74.09|75.08|74.38|74.53|73.83|280
1738851000000|2025-02-06 14:10:00|74.81|74.11|74.76|74.06|74.82|74.12|74.63|73.93|273
1738851300000|2025-02-06 14:15:00|74.82|74.12|74.14|73.44|74.82|74.12|73.94|73.24|351
1738851600000|2025-02-06 14:20:00|74.15|73.45|74.1|73.4|74.33|73.63|74.1|73.4|284
1738851900000|2025-02-06 14:25:00|74.09|73.39|74.48|73.78|74.49|73.79|74.09|73.39|296
1738852200000|2025-02-06 14:30:00|74.47|73.77|74.69|73.99|74.72|74.02|73.81|73.11|364
1738852500000|2025-02-06 14:35:00|74.68|73.98|74.25|73.55|74.84|74.14|74.21|73.51|354
1738852800000|2025-02-06 14:40:00|74.26|73.56|73.57|72.87|74.36|73.66|73.4|72.7|368
1738853100000|2025-02-06 14:45:00|73.58|72.88|73.87|73.17|74.04|73.34|73.52|72.82|374
1738853400000|2025-02-06 14:50:00|73.9|73.2|73.36|72.66|73.9|73.2|73.27|72.57|331
1738853700000|2025-02-06 14:55:00|73.35|72.65|73.56|72.86|73.69|72.99|73.33|72.63|331
1738854000000|2025-02-06 15:00:00|73.57|72.87|73.39|72.69|73.84|73.14|73.31|72.61|378
1738854300000|2025-02-06 15:05:00|73.36|72.66|73.74|73.04|73.79|73.09|73.17|72.47|399
1738854600000|2025-02-06 15:10:00|73.73|73.03|73.6|72.9|73.8|73.1|73.44|72.74|341
1738854900000|2025-02-06 15:15:00|73.62|72.92|73.29|72.59|73.67|72.97|72.68|71.98|421
1738855200000|2025-02-06 15:20:00|73.28|72.58|72.73|72.03|73.29|72.59|72.68|71.98|541
1738855500000|2025-02-06 15:25:00|72.74|72.04|72.66|71.96|73.07|72.37|72.58|71.88|443
1738855800000|2025-02-06 15:30:00|72.61|71.91|72.12|71.42|72.69|71.99|71.79|71.09|582
1738856100000|2025-02-06 15:35:00|72.1|71.4|71.84|71.14|72.18|71.48|71.62|70.92|425
1738856400000|2025-02-06 15:40:00|71.85|71.15|71.48|70.78|72.09|71.39|71.3|70.6|469
1738856700000|2025-02-06 15:45:00|71.49|70.79|71.43|70.73|71.58|70.88|71.04|70.34|472
1738857000000|2025-02-06 15:50:00|71.41|70.71|71.09|70.39|71.53|70.83|70.74|70.04|418
1738857300000|2025-02-06 15:55:00|71.11|70.41|71.49|70.79|71.49|70.79|71.04|70.34|458
1738857600000|2025-02-06 16:00:00|71.48|70.78|71.95|71.25|72.02|71.32|71.26|70.56|474
1738857900000|2025-02-06 16:05:00|71.97|71.27|71.98|71.28|72.14|71.44|71.76|71.06|394
1738858200000|2025-02-06 16:10:00|71.97|71.27|72.17|71.47|72.18|71.48|71.69|70.99|361
1738858500000|2025-02-06 16:15:00|72.14|71.44|71.11|70.41|72.16|71.46|71.11|70.41|366
1738858800000|2025-02-06 16:20:00|71.09|70.39|71.12|70.42|71.27|70.57|70.8|70.1|402
1738859100000|2025-02-06 16:25:00|71.11|70.41|71|70.3|71.25|70.55|70.87|70.17|275
1738859400000|2025-02-06 16:30:00|71.01|70.31|70.87|70.17|71.25|70.55|70.74|70.04|408
1738859700000|2025-02-06 16:35:00|70.86|70.16|71.01|70.31|71.24|70.54|70.76|70.06|395
1738860000000|2025-02-06 16:40:00|71.02|70.32|70.96|70.26|71.15|70.45|70.8|70.1|295
1738860300000|2025-02-06 16:45:00|70.94|70.24|71.24|70.54|71.38|70.68|70.73|70.03|353
1738860600000|2025-02-06 16:50:00|71.23|70.53|70.92|70.22|71.23|70.53|70.77|70.07|301
1738860900000|2025-02-06 16:55:00|70.91|70.21|71.14|70.44|71.16|70.46|70.82|70.12|262
1738861200000|2025-02-06 17:00:00|71.15|70.45|71.49|70.79|71.53|70.83|70.74|70.04|337
1738861500000|2025-02-06 17:05:00|71.47|70.77|71.41|70.71|71.62|70.92|71.33|70.63|305
1738861800000|2025-02-06 17:10:00|71.4|70.7|71.42|70.72|71.47|70.77|71.15|70.45|288
1738862100000|2025-02-06 17:15:00|71.44|70.74|71.34|70.64|71.68|70.98|71.16|70.46|303
1738862400000|2025-02-06 17:20:00|71.31|70.61|71.79|71.09|71.81|71.11|71.31|70.61|273
1738862700000|2025-02-06 17:25:00|71.76|71.06|71.9|71.2|71.94|71.24|71.48|70.78|237
1738863000000|2025-02-06 17:30:00|71.91|71.21|71.86|71.16|72.04|71.34|71.64|70.94|281
1738863300000|2025-02-06 17:35:00|71.87|71.17|72.74|72.04|72.95|72.25|71.83|71.13|359
1738863600000|2025-02-06 17:40:00|72.76|72.06|72.15|71.45|72.76|72.06|72.06|71.36|268
1738863900000|2025-02-06 17:45:00|72.16|71.46|72.06|71.36|72.17|71.47|71.83|71.13|336
1738864200000|2025-02-06 17:50:00|72.09|71.39|71.97|71.27|72.14|71.44|71.93|71.23|247
1738864500000|2025-02-06 17:55:00|71.96|71.26|71.69|70.99|71.96|71.26|71.66|70.96|221
1738864800000|2025-02-06 18:00:00|71.7|71|71.68|70.98|71.77|71.07|71.09|70.39|361
1738865100000|2025-02-06 18:05:00|71.69|70.99|71.75|71.05|71.81|71.11|71.62|70.92|287
1738865400000|2025-02-06 18:10:00|71.76|71.06|71.52|70.82|71.87|71.17|71.39|70.69|259
1738865700000|2025-02-06 18:15:00|71.51|70.81|72.01|71.31|72.01|71.31|71.51|70.81|283
1738866000000|2025-02-06 18:20:00|72|71.3|72.01|71.31|72.14|71.44|71.9|71.2|262
1738866300000|2025-02-06 18:25:00|72|71.3|71.89|71.19|72.08|71.38|71.75|71.05|161
1738866600000|2025-02-06 18:30:00|71.9|71.2|71.82|71.12|71.95|71.25|71.25|70.55|328
1738866900000|2025-02-06 18:35:00|71.8|71.1|71.45|70.75|71.98|71.28|71.44|70.74|300
1738867200000|2025-02-06 18:40:00|71.46|70.76|71.38|70.68|71.6|70.9|71.36|70.66|219
1738867500000|2025-02-06 18:45:00|71.39|70.69|71.54|70.84|71.54|70.84|71.24|70.54|288
1738867800000|2025-02-06 18:50:00|71.55|70.85|71.17|70.47|71.55|70.85|71.16|70.46|311
1738868100000|2025-02-06 18:55:00|71.16|70.46|71|70.3|71.34|70.64|71|70.3|233
1738868400000|2025-02-06 19:00:00|70.99|70.29|70.97|70.27|71|70.3|70.26|69.56|414
1738868700000|2025-02-06 19:05:00|70.98|70.28|70.82|70.12|71.04|70.34|70.4|69.7|334
1738869000000|2025-02-06 19:10:00|70.81|70.11|71.43|70.73|71.53|70.83|70.8|70.1|376
1738869300000|2025-02-06 19:15:00|71.4|70.7|71.75|71.05|72.02|71.32|71.37|70.67|408
1738869600000|2025-02-06 19:20:00|71.74|71.04|71.84|71.14|72.02|71.32|71.69|70.99|265
1738869900000|2025-02-06 19:25:00|71.83|71.13|71.37|70.67|71.83|71.13|71.36|70.66|275
1738870200000|2025-02-06 19:30:00|71.38|70.68|71.08|70.38|71.38|70.68|70.75|70.05|392
1738870500000|2025-02-06 19:35:00|71.13|70.43|70.95|70.25|71.14|70.44|70.79|70.09|255
1738870800000|2025-02-06 19:40:00|70.94|70.24|71.11|70.41|71.23|70.53|70.86|70.16|262
1738871100000|2025-02-06 19:45:00|71.1|70.4|70.78|70.08|71.13|70.43|70.55|69.85|306
1738871400000|2025-02-06 19:50:00|70.77|70.07|70.8|70.1|70.86|70.16|70.53|69.83|299
1738871700000|2025-02-06 19:55:00|70.82|70.12|70.63|69.93|70.9|70.2|70.62|69.92|237
1738872000000|2025-02-06 20:00:00|70.64|69.94|70.99|70.29|71.13|70.43|70.49|69.79|338
1738872300000|2025-02-06 20:05:00|71.01|70.31|71.06|70.36|71.13|70.43|70.72|70.02|302
1738872600000|2025-02-06 20:10:00|71.08|70.38|71.43|70.73|71.56|70.86|71.07|70.37|243
1738872900000|2025-02-06 20:15:00|71.44|70.74|71.38|70.68|71.6|70.9|71.25|70.55|294
1738873200000|2025-02-06 20:20:00|71.37|70.67|71.49|70.79|71.73|71.03|71.32|70.62|314
1738873500000|2025-02-06 20:25:00|71.5|70.8|71.46|70.76|71.61|70.91|71.33|70.63|213
1738873800000|2025-02-06 20:30:00|71.45|70.75|71.84|71.14|71.94|71.24|71.42|70.72|290
1738874100000|2025-02-06 20:35:00|71.82|71.12|71.88|71.18|71.97|71.27|71.74|71.04|288
1738874400000|2025-02-06 20:40:00|71.87|71.17|71.79|71.09|72.02|71.32|71.71|71.01|269
1738874700000|2025-02-06 20:45:00|71.78|71.08|72.13|71.43|72.54|71.84|71.65|70.95|372
1738875000000|2025-02-06 20:50:00|72.14|71.44|72.17|71.47|72.24|71.54|72.02|71.32|286
1738875300000|2025-02-06 20:55:00|72.2|71.5|72.31|71.61|72.52|71.82|72.15|71.45|238
1738875600000|2025-02-06 21:00:00|72.57|71.87|72.05|71.35|72.57|71.87|71.99|71.29|335
1738875900000|2025-02-06 21:05:00|72.06|71.36|72.08|71.38|72.28|71.58|71.94|71.24|297
1738876200000|2025-02-06 21:10:00|72.06|71.36|71.73|71.03|72.15|71.45|71.68|70.98|268
1738876500000|2025-02-06 21:15:00|71.74|71.04|71.32|70.62|71.87|71.17|71.17|70.47|297
1738876800000|2025-02-06 21:20:00|71.35|70.65|71.25|70.55|71.42|70.72|71.05|70.35|219
1738877100000|2025-02-06 21:25:00|71.26|70.56|71.05|70.35|71.36|70.66|71.03|70.33|152
1738877400000|2025-02-06 21:30:00|71.06|70.36|71.13|70.43|71.13|70.43|70.61|69.91|298
1738877700000|2025-02-06 21:35:00|71.12|70.42|71.32|70.62|71.47|70.77|71.12|70.42|321
1738878000000|2025-02-06 21:40:00|71.33|70.63|71.47|70.77|71.49|70.79|71.26|70.56|256
1738878300000|2025-02-06 21:45:00|71.45|70.75|71.44|70.74|71.65|70.95|71.37|70.67|300
1738878600000|2025-02-06 21:50:00|71.43|70.73|71.4|70.7|71.59|70.89|71.38|70.68|211
1738878900000|2025-02-06 21:55:00|71.37|70.67|71.8|71.1|72.07|71.37|71.37|70.67|334
1738879200000|2025-02-06 22:00:00|71.81|71.11|71.56|70.86|71.82|71.12|71.36|70.66|322
1738879500000|2025-02-06 22:05:00|71.57|70.87|71.27|70.57|71.58|70.88|71.13|70.43|268
1738879800000|2025-02-06 22:10:00|71.26|70.56|70.71|70.01|71.32|70.62|70.7|70|311
1738880100000|2025-02-06 22:15:00|70.72|70.02|70.85|70.15|71.14|70.44|70.7|70|300
1738880400000|2025-02-06 22:20:00|70.86|70.16|71.07|70.37|71.14|70.44|70.74|70.04|152
1738880700000|2025-02-06 22:25:00|71.06|70.36|71.34|70.64|71.36|70.66|70.94|70.24|139
1738881000000|2025-02-06 22:30:00|71.33|70.63|71.34|70.64|71.34|70.64|70.98|70.28|183
1738881300000|2025-02-06 22:35:00|71.33|70.63|71.5|70.8|71.58|70.88|71.16|70.46|207
1738881600000|2025-02-06 22:40:00|71.48|70.78|71.41|70.71|71.53|70.83|71.41|70.71|68
1738881900000|2025-02-06 22:45:00|71.4|70.7|71.31|70.61|71.42|70.72|71.31|70.61|59
1738882200000|2025-02-06 22:50:00|71.3|70.6|71.62|70.92|71.62|70.92|71.25|70.55|59
1738882500000|2025-02-06 22:55:00|71.63|70.93|71.67|70.97|71.76|71.06|71.58|70.88|73
1738882800000|2025-02-06 23:00:00|71.66|70.96|71.67|70.97|71.71|71.01|71.35|70.65|254
1738883100000|2025-02-06 23:05:00|71.64|70.94|71.54|70.84|71.79|71.09|71.44|70.74|192
1738883400000|2025-02-06 23:10:00|71.53|70.83|71.34|70.64|71.61|70.91|71.3|70.6|150
1738883700000|2025-02-06 23:15:00|71.35|70.65|71.48|70.78|71.49|70.79|71.23|70.53|184
1738884000000|2025-02-06 23:20:00|71.49|70.79|71.15|70.45|71.52|70.82|71.15|70.45|135
1738884300000|2025-02-06 23:25:00|71.16|70.46|70.99|70.29|71.16|70.46|70.99|70.29|133
1738884600000|2025-02-06 23:30:00|70.98|70.28|70.91|70.21|71.12|70.42|70.88|70.18|204
1738884900000|2025-02-06 23:35:00|70.92|70.22|70.83|70.13|71.02|70.32|70.8|70.1|127
1738885200000|2025-02-06 23:40:00|70.82|70.12|70.5|69.8|70.82|70.12|70.24|69.54|288
1738885500000|2025-02-06 23:45:00|70.51|69.81|70.48|69.78|70.61|69.91|70.42|69.72|367
1738885800000|2025-02-06 23:50:00|70.47|69.77|70.88|70.18|70.91|70.21|70.43|69.73|215
1738886100000|2025-02-06 23:55:00|70.89|70.19|70.95|70.25|71.05|70.35|70.86|70.16|173
1738886400000|2025-02-07 00:00:00|70.96|70.26|71.59|70.89|71.76|71.06|70.85|70.15|379
1738886700000|2025-02-07 00:05:00|71.58|70.88|71.82|71.12|72|71.3|71.57|70.87|222
1738887000000|2025-02-07 00:10:00|71.81|71.11|71.86|71.16|72.01|71.31|71.76|71.06|214
1738887300000|2025-02-07 00:15:00|71.87|71.17|71.81|71.11|72.06|71.36|71.78|71.08|240
1738887600000|2025-02-07 00:20:00|71.82|71.12|72.28|71.58|72.55|71.85|71.82|71.12|259
1738887900000|2025-02-07 00:25:00|72.27|71.57|72.15|71.45|72.38|71.68|72.11|71.41|206
1738888200000|2025-02-07 00:30:00|72.14|71.44|72.17|71.47|72.46|71.76|72.08|71.38|209
1738888500000|2025-02-07 00:35:00|72.18|71.48|72.01|71.31|72.18|71.48|71.97|71.27|190
1738888800000|2025-02-07 00:40:00|72|71.3|71.67|70.97|72.06|71.36|71.67|70.97|208
1738889100000|2025-02-07 00:45:00|71.68|70.98|71.63|70.93|71.83|71.13|71.5|70.8|278
1738889400000|2025-02-07 00:50:00|71.64|70.94|71.64|70.94|71.7|71|71.41|70.71|291
1738889700000|2025-02-07 00:55:00|71.65|70.95|71.75|71.05|71.95|71.25|71.56|70.86|240
1738890000000|2025-02-07 01:00:00|71.74|71.04|72.12|71.42|72.15|71.45|71.73|71.03|293
1738890300000|2025-02-07 01:05:00|72.14|71.44|72.18|71.48|72.44|71.74|72.07|71.37|231
1738890600000|2025-02-07 01:10:00|72.17|71.47|72.2|71.5|72.42|71.72|72.14|71.44|177
1738890900000|2025-02-07 01:15:00|72.26|71.56|72.15|71.45|72.26|71.56|72.04|71.34|177
1738891200000|2025-02-07 01:20:00|72.16|71.46|72.37|71.67|72.42|71.72|72.1|71.4|145
1738891500000|2025-02-07 01:25:00|72.36|71.66|72.24|71.54|72.36|71.66|72.06|71.36|206
1738891800000|2025-02-07 01:30:00|72.23|71.53|72.05|71.35|72.3|71.6|71.77|71.07|273
1738892100000|2025-02-07 01:35:00|72.03|71.33|72.4|71.7|72.52|71.82|71.97|71.27|253
1738892400000|2025-02-07 01:40:00|72.39|71.69|72.43|71.73|72.48|71.78|72.22|71.52|183
1738892700000|2025-02-07 01:45:00|72.44|71.74|72.31|71.61|72.55|71.85|72.25|71.55|203
1738893000000|2025-02-07 01:50:00|72.32|71.62|73.67|72.97|73.73|73.03|72.21|71.51|373
1738893300000|2025-02-07 01:55:00|73.66|72.96|73.1|72.4|73.7|73|73.08|72.38|324
1738893600000|2025-02-07 02:00:00|73.09|72.39|73.33|72.63|73.6|72.9|73.03|72.33|297
1738893900000|2025-02-07 02:05:00|73.37|72.67|73.25|72.55|73.44|72.74|73.21|72.51|286
1738894200000|2025-02-07 02:10:00|73.24|72.54|73.11|72.41|73.25|72.55|73|72.3|256
1738894500000|2025-02-07 02:15:00|73.13|72.43|73.15|72.45|73.2|72.5|72.86|72.16|278
1738894800000|2025-02-07 02:20:00|73.16|72.46|73.17|72.47|73.45|72.75|73.11|72.41|267
1738895100000|2025-02-07 02:25:00|73.16|72.46|73.06|72.36|73.35|72.65|73.04|72.34|222
1738895400000|2025-02-07 02:30:00|73.07|72.37|73.15|72.45|73.32|72.62|72.95|72.25|246
1738895700000|2025-02-07 02:35:00|73.14|72.44|72.99|72.29|73.28|72.58|72.94|72.24|292
1738896000000|2025-02-07 02:40:00|73|72.3|72.99|72.29|73.02|72.32|72.87|72.17|246
1738896300000|2025-02-07 02:45:00|73|72.3|73.02|72.32|73.1|72.4|72.9|72.2|233
1738896600000|2025-02-07 02:50:00|73.03|72.33|72.91|72.21|73.24|72.54|72.91|72.21|258
1738896900000|2025-02-07 02:55:00|72.9|72.2|73.12|72.42|73.14|72.44|72.89|72.19|129
1738897200000|2025-02-07 03:00:00|73.11|72.41|72.94|72.24|73.22|72.52|72.91|72.21|219
1738897500000|2025-02-07 03:05:00|72.95|72.25|73.29|72.59|73.4|72.7|72.93|72.23|189
1738897800000|2025-02-07 03:10:00|73.28|72.58|73.16|72.46|73.46|72.76|73.14|72.44|200
1738898100000|2025-02-07 03:15:00|73.18|72.48|73.13|72.43|73.3|72.6|73.07|72.37|201
1738898400000|2025-02-07 03:20:00|73.12|72.42|72.88|72.18|73.12|72.42|72.86|72.16|185
1738898700000|2025-02-07 03:25:00|72.87|72.17|72.84|72.14|72.96|72.26|72.77|72.07|145
1738899000000|2025-02-07 03:30:00|72.83|72.13|72.63|71.93|72.83|72.13|72.55|71.85|184
1738899300000|2025-02-07 03:35:00|72.65|71.95|72.49|71.79|72.7|72|72.4|71.7|162
1738899600000|2025-02-07 03:40:00|72.53|71.83|72.46|71.76|72.55|71.85|72.27|71.57|201
1738899900000|2025-02-07 03:45:00|72.48|71.78|72.57|71.87|72.64|71.94|72.47|71.77|122
1738900200000|2025-02-07 03:50:00|72.56|71.86|72.72|72.02|72.77|72.07|72.56|71.86|104
1738900500000|2025-02-07 03:55:00|72.73|72.03|72.76|72.06|72.87|72.17|72.68|71.98|75
1738900800000|2025-02-07 04:00:00|72.77|72.07|72.91|72.21|72.96|72.26|72.67|71.97|152
1738901100000|2025-02-07 04:05:00|72.92|72.22|73.19|72.49|73.24|72.54|72.87|72.17|137
1738901400000|2025-02-07 04:10:00|73.18|72.48|73.08|72.38|73.22|72.52|73.08|72.38|94
1738901700000|2025-02-07 04:15:00|73.1|72.4|73.29|72.59|73.29|72.59|73|72.3|140
1738902000000|2025-02-07 04:20:00|73.28|72.58|73.29|72.59|73.36|72.66|73.2|72.5|127
1738902300000|2025-02-07 04:25:00|73.28|72.58|73.14|72.44|73.29|72.59|73.1|72.4|130
1738902600000|2025-02-07 04:30:00|73.15|72.45|73.09|72.39|73.23|72.53|73.04|72.34|174
1738902900000|2025-02-07 04:35:00|73.08|72.38|72.96|72.26|73.27|72.57|72.95|72.25|144
1738903200000|2025-02-07 04:40:00|72.97|72.27|72.87|72.17|72.97|72.27|72.82|72.12|148
1738903500000|2025-02-07 04:45:00|72.88|72.18|72.66|71.96|72.97|72.27|72.63|71.93|138
1738903800000|2025-02-07 04:50:00|72.67|71.97|72.73|72.03|72.75|72.05|72.57|71.87|89
1738904100000|2025-02-07 04:55:00|72.71|72.01|72.71|72.01|72.81|72.11|72.69|71.99|101
1738904400000|2025-02-07 05:00:00|72.7|72|72.81|72.11|72.86|72.16|72.7|72|135
1738904700000|2025-02-07 05:05:00|72.82|72.12|72.58|71.88|72.88|72.18|72.54|71.84|139
1738905000000|2025-02-07 05:10:00|72.59|71.89|72.53|71.83|72.66|71.96|72.45|71.75|110
1738905300000|2025-02-07 05:15:00|72.54|71.84|72.47|71.77|72.61|71.91|72.44|71.74|121
1738905600000|2025-02-07 05:20:00|72.46|71.76|71.97|71.27|72.47|71.77|71.88|71.18|119
1738905900000|2025-02-07 05:25:00|71.96|71.26|71.94|71.24|72.03|71.33|71.86|71.16|104
1738906200000|2025-02-07 05:30:00|71.93|71.23|72.11|71.41|72.17|71.47|71.8|71.1|200
1738906500000|2025-02-07 05:35:00|72.13|71.43|72.24|71.54|72.25|71.55|72.03|71.33|218
1738906800000|2025-02-07 05:40:00|72.23|71.53|72.27|71.57|72.35|71.65|72.19|71.49|188
1738907100000|2025-02-07 05:45:00|72.29|71.59|72.09|71.39|72.33|71.63|72|71.3|227
1738907400000|2025-02-07 05:50:00|72.1|71.4|72.15|71.45|72.19|71.49|71.98|71.28|202
1738907700000|2025-02-07 05:55:00|72.16|71.46|72.22|71.52|72.24|71.54|72.08|71.38|161
1738908000000|2025-02-07 06:00:00|72.23|71.53|71.95|71.25|72.31|71.61|71.72|71.02|246
1738908300000|2025-02-07 06:05:00|71.94|71.24|71.85|71.15|72.04|71.34|71.77|71.07|241
1738908600000|2025-02-07 06:10:00|71.84|71.14|72.04|71.34|72.06|71.36|71.81|71.11|165
1738908900000|2025-02-07 06:15:00|72.03|71.33|71.96|71.26|72.13|71.43|71.86|71.16|219
1738909200000|2025-02-07 06:20:00|71.94|71.24|71.7|71|71.97|71.27|71.52|70.82|217
1738909500000|2025-02-07 06:25:00|71.72|71.02|71.23|70.53|71.74|71.04|71.16|70.46|248
1738909800000|2025-02-07 06:30:00|71.24|70.54|71.11|70.41|71.48|70.78|71.11|70.41|265
1738910100000|2025-02-07 06:35:00|71.1|70.4|71.23|70.53|71.3|70.6|70.77|70.07|292
1738910400000|2025-02-07 06:40:00|71.26|70.56|71.05|70.35|71.3|70.6|70.93|70.23|247
1738910700000|2025-02-07 06:45:00|71.07|70.37|71.18|70.48|71.3|70.6|70.75|70.05|325
1738911000000|2025-02-07 06:50:00|71.19|70.49|71.43|70.73|71.48|70.78|71.17|70.47|230
1738911300000|2025-02-07 06:55:00|71.42|70.72|71.47|70.77|71.53|70.83|71.34|70.64|209
1738911600000|2025-02-07 07:00:00|71.48|70.78|71.73|71.03|71.81|71.11|71.46|70.76|274
1738911900000|2025-02-07 07:05:00|71.71|71.01|71.83|71.13|71.95|71.25|71.59|70.89|253
1738912200000|2025-02-07 07:10:00|71.8|71.1|71.72|71.02|71.91|71.21|71.67|70.97|170
1738912500000|2025-02-07 07:15:00|71.71|71.01|72.49|71.79|72.63|71.93|71.69|70.99|235
1738912800000|2025-02-07 07:20:00|72.51|71.81|72.37|71.67|72.58|71.88|72.24|71.54|279
1738913100000|2025-02-07 07:25:00|72.36|71.66|72.14|71.44|72.45|71.75|72.13|71.43|248
1738913400000|2025-02-07 07:30:00|72.15|71.45|72.25|71.55|72.27|71.57|72.05|71.35|242
1738913700000|2025-02-07 07:35:00|72.24|71.54|71.98|71.28|72.27|71.57|71.92|71.22|239
1738914000000|2025-02-07 07:40:00|71.97|71.27|72.02|71.32|72.09|71.39|71.87|71.17|241
1738914300000|2025-02-07 07:45:00|72.03|71.33|71.82|71.12|72.12|71.42|71.74|71.04|184
1738914600000|2025-02-07 07:50:00|71.83|71.13|71.78|71.08|71.94|71.24|71.66|70.96|189
1738914900000|2025-02-07 07:55:00|71.77|71.07|71.81|71.11|71.91|71.21|71.64|70.94|140
1738915200000|2025-02-07 08:00:00|71.82|71.12|71.84|71.14|71.88|71.18|71.5|70.8|295
1738915500000|2025-02-07 08:05:00|71.85|71.15|72.24|71.54|72.35|71.65|71.83|71.13|254
1738915800000|2025-02-07 08:10:00|72.26|71.56|72.08|71.38|72.27|71.57|72.08|71.38|139
1738916100000|2025-02-07 08:15:00|72.06|71.36|71.96|71.26|72.13|71.43|71.93|71.23|151
1738916400000|2025-02-07 08:20:00|71.95|71.25|71.79|71.09|71.99|71.29|71.74|71.04|158
1738916700000|2025-02-07 08:25:00|71.8|71.1|71.91|71.21|72.01|71.31|71.74|71.04|128
1738917000000|2025-02-07 08:30:00|71.92|71.22|71.98|71.28|72.22|71.52|71.91|71.21|190
1738917300000|2025-02-07 08:35:00|71.97|71.27|72.22|71.52|72.46|71.76|71.94|71.24|222
1738917600000|2025-02-07 08:40:00|72.23|71.53|72.54|71.84|72.55|71.85|72.21|71.51|138
1738917900000|2025-02-07 08:45:00|72.53|71.83|72.67|71.97|72.91|72.21|72.36|71.66|229
1738918200000|2025-02-07 08:50:00|72.66|71.96|72.53|71.83|72.67|71.97|72.52|71.82|175
1738918500000|2025-02-07 08:55:00|72.52|71.82|72.43|71.73|72.55|71.85|72.38|71.68|114
1738918800000|2025-02-07 09:00:00|72.48|71.78|72.45|71.75|72.59|71.89|72.3|71.6|187
1738919100000|2025-02-07 09:05:00|72.61|71.91|72.69|71.99|72.79|72.09|72.5|71.8|142
1738919400000|2025-02-07 09:10:00|72.7|72|72.66|71.96|72.71|72.01|72.46|71.76|180
1738919700000|2025-02-07 09:15:00|72.67|71.97|72.87|72.17|73.06|72.36|72.66|71.96|278
1738920000000|2025-02-07 09:20:00|72.85|72.15|73.04|72.34|73.34|72.64|72.85|72.15|211
1738920300000|2025-02-07 09:25:00|73.03|72.33|73.2|72.5|73.24|72.54|73.01|72.31|144
1738920600000|2025-02-07 09:30:00|73.19|72.49|73.03|72.33|73.21|72.51|72.93|72.23|150
1738920900000|2025-02-07 09:35:00|73.04|72.34|73.11|72.41|73.35|72.65|72.99|72.29|148
1738921200000|2025-02-07 09:40:00|73.12|72.42|73.15|72.45|73.32|72.62|73.11|72.41|156
1738921500000|2025-02-07 09:45:00|73.16|72.46|73.07|72.37|73.2|72.5|72.92|72.22|187
1738921800000|2025-02-07 09:50:00|73.06|72.36|73.15|72.45|73.29|72.59|73.02|72.32|178
1738922100000|2025-02-07 09:55:00|73.14|72.44|73.43|72.73|73.46|72.76|73.13|72.43|157
1738922400000|2025-02-07 10:00:00|73.42|72.72|73.46|72.76|73.88|73.18|73.31|72.61|268
1738922700000|2025-02-07 10:05:00|73.47|72.77|73.42|72.72|73.51|72.81|73.26|72.56|163
1738923000000|2025-02-07 10:10:00|73.43|72.73|73.27|72.57|73.5|72.8|73.26|72.56|137
1738923300000|2025-02-07 10:15:00|73.28|72.58|73.22|72.52|73.4|72.7|73.16|72.46|170
1738923600000|2025-02-07 10:20:00|73.21|72.51|73.51|72.81|73.66|72.96|73.19|72.49|205
1738923900000|2025-02-07 10:25:00|73.52|72.82|73.37|72.67|73.56|72.86|73.33|72.63|144
1738924200000|2025-02-07 10:30:00|73.36|72.66|73.44|72.74|73.55|72.85|73.31|72.61|191
1738924500000|2025-02-07 10:35:00|73.43|72.73|73.69|72.99|73.77|73.07|73.43|72.73|241
1738924800000|2025-02-07 10:40:00|73.72|73.02|73.35|72.65|73.73|73.03|73.31|72.61|183
1738925100000|2025-02-07 10:45:00|73.34|72.64|73.47|72.77|73.54|72.84|73.33|72.63|182
1738925400000|2025-02-07 10:50:00|73.49|72.79|73.5|72.8|73.6|72.9|73.44|72.74|135
1738925700000|2025-02-07 10:55:00|73.49|72.79|73.4|72.7|73.64|72.94|73.4|72.7|129
1738926000000|2025-02-07 11:00:00|73.41|72.71|73.44|72.74|73.54|72.84|73.26|72.56|191
1738926300000|2025-02-07 11:05:00|73.43|72.73|74.05|73.35|74.06|73.36|73.43|72.73|239
1738926600000|2025-02-07 11:10:00|74.04|73.34|73.92|73.22|74.2|73.5|73.9|73.2|208
1738926900000|2025-02-07 11:15:00|73.91|73.21|73.92|73.22|73.93|73.23|73.78|73.08|171
1738927200000|2025-02-07 11:20:00|73.91|73.21|73.94|73.24|73.98|73.28|73.78|73.08|150
1738927500000|2025-02-07 11:25:00|73.93|73.23|73.85|73.15|73.94|73.24|73.8|73.1|72
1738927800000|2025-02-07 11:30:00|73.84|73.14|73.61|72.91|73.95|73.25|73.57|72.87|145
1738928100000|2025-02-07 11:35:00|73.6|72.9|73.75|73.05|73.8|73.1|73.59|72.89|170
1738928400000|2025-02-07 11:40:00|73.77|73.07|73.56|72.86|73.91|73.21|73.51|72.81|187
1738928700000|2025-02-07 11:45:00|73.57|72.87|73.39|72.69|73.74|73.04|73.39|72.69|170
1738929000000|2025-02-07 11:50:00|73.4|72.7|73.49|72.79|73.67|72.97|73.4|72.7|187
1738929300000|2025-02-07 11:55:00|73.5|72.8|73.72|73.02|73.79|73.09|73.45|72.75|136
1738929600000|2025-02-07 12:00:00|73.71|73.01|73.56|72.86|73.88|73.18|73.46|72.76|239
1738929900000|2025-02-07 12:05:00|73.55|72.85|73.49|72.79|73.58|72.88|73.38|72.68|186
1738930200000|2025-02-07 12:10:00|73.5|72.8|73.32|72.62|73.57|72.87|73.21|72.51|144
1738930500000|2025-02-07 12:15:00|73.33|72.63|73.09|72.39|73.38|72.68|73.07|72.37|160
1738930800000|2025-02-07 12:20:00|73.1|72.4|73.18|72.48|73.26|72.56|73.06|72.36|192
1738931100000|2025-02-07 12:25:00|73.17|72.47|73.18|72.48|73.24|72.54|73.09|72.39|124
1738931400000|2025-02-07 12:30:00|73.17|72.47|73.13|72.43|73.23|72.53|73.13|72.43|142
1738931700000|2025-02-07 12:35:00|73.15|72.45|73.45|72.75|73.55|72.85|73.15|72.45|141
1738932000000|2025-02-07 12:40:00|73.44|72.74|73.66|72.96|73.67|72.97|73.37|72.67|107
1738932300000|2025-02-07 12:45:00|73.64|72.94|73.85|73.15|73.91|73.21|73.44|72.74|199
1738932600000|2025-02-07 12:50:00|73.84|73.14|73.57|72.87|73.84|73.14|73.56|72.86|152
1738932900000|2025-02-07 12:55:00|73.61|72.91|73.46|72.76|73.62|72.92|73.41|72.71|107
1738933200000|2025-02-07 13:00:00|73.47|72.77|73.38|72.68|73.56|72.86|73.29|72.59|192
1738933500000|2025-02-07 13:05:00|73.37|72.67|73.24|72.54|73.44|72.74|73.23|72.53|195
1738933800000|2025-02-07 13:10:00|73.26|72.56|73.1|72.4|73.26|72.56|72.97|72.27|235
1738934100000|2025-02-07 13:15:00|73.11|72.41|73.06|72.36|73.21|72.51|73.04|72.34|241
1738934400000|2025-02-07 13:20:00|73.07|72.37|72.88|72.18|73.13|72.43|72.83|72.13|207
1738934700000|2025-02-07 13:25:00|72.9|72.2|72.9|72.2|73.08|72.38|72.84|72.14|235
1738935000000|2025-02-07 13:30:00|72.88|72.18|72.86|72.16|73.87|73.17|72.51|71.81|606
1738935300000|2025-02-07 13:35:00|72.84|72.14|73.64|72.94|73.66|72.96|72.73|72.03|357
1738935600000|2025-02-07 13:40:00|73.63|72.93|73.98|73.28|74.48|73.78|73.51|72.81|529
1738935900000|2025-02-07 13:45:00|73.96|73.26|74.55|73.85|74.64|73.94|73.6|72.9|438
1738936200000|2025-02-07 13:50:00|74.54|73.84|74.5|73.8|74.88|74.18|74.42|73.72|358
1738936500000|2025-02-07 13:55:00|74.51|73.81|74.79|74.09|75.05|74.35|74.36|73.66|383
1738936800000|2025-02-07 14:00:00|74.77|74.07|74.73|74.03|75.05|74.35|74.38|73.68|359
1738937100000|2025-02-07 14:05:00|74.72|74.02|75.14|74.44|75.24|74.54|74.6|73.9|413
1738937400000|2025-02-07 14:10:00|75.13|74.43|75.22|74.52|75.28|74.58|74.88|74.18|336
1738937700000|2025-02-07 14:15:00|75.21|74.51|75.19|74.49|75.48|74.78|75.06|74.36|331
1738938000000|2025-02-07 14:20:00|75.21|74.51|75.3|74.6|75.71|75.01|75.14|74.44|355
1738938300000|2025-02-07 14:25:00|75.31|74.61|75.17|74.47|75.43|74.73|75.17|74.47|259
1738938600000|2025-02-07 14:30:00|75.16|74.46|74.83|74.13|75.26|74.56|74.74|74.04|360
1738938900000|2025-02-07 14:35:00|74.86|74.16|74.9|74.2|74.92|74.22|74.43|73.73|374
1738939200000|2025-02-07 14:40:00|74.89|74.19|74.78|74.08|74.96|74.26|74.6|73.9|331
1738939500000|2025-02-07 14:45:00|74.76|74.06|75.1|74.4|75.24|74.54|74.76|74.06|356
1738939800000|2025-02-07 14:50:00|75.13|74.43|75.24|74.54|75.38|74.68|75.09|74.39|315
1738940100000|2025-02-07 14:55:00|75.23|74.53|75.11|74.41|75.37|74.67|75.06|74.36|292
1738940400000|2025-02-07 15:00:00|75.09|74.39|74.06|73.36|75.1|74.4|73.88|73.18|526
1738940700000|2025-02-07 15:05:00|74.07|73.37|74.29|73.59|74.47|73.77|73.57|72.87|447
1738941000000|2025-02-07 15:10:00|74.3|73.6|73.59|72.89|74.47|73.77|73.26|72.56|360
1738941300000|2025-02-07 15:15:00|73.61|72.91|73.21|72.51|73.81|73.11|73.13|72.43|357
1738941600000|2025-02-07 15:20:00|73.2|72.5|73.15|72.45|73.27|72.57|72.76|72.06|417
1738941900000|2025-02-07 15:25:00|73.13|72.43|73.52|72.82|73.72|73.02|73.08|72.38|381
1738942200000|2025-02-07 15:30:00|73.5|72.8|73.5|72.8|73.96|73.26|73.34|72.64|350
1738942500000|2025-02-07 15:35:00|73.51|72.81|73.48|72.78|73.74|73.04|73.32|72.62|353
1738942800000|2025-02-07 15:40:00|73.53|72.83|73.69|72.99|73.91|73.21|73.5|72.8|285
1738943100000|2025-02-07 15:45:00|73.7|73|73.85|73.15|73.93|73.23|73.52|72.82|299
1738943400000|2025-02-07 15:50:00|73.83|73.13|73.07|72.37|74.16|73.46|72.96|72.26|314
1738943700000|2025-02-07 15:55:00|73.05|72.35|73.5|72.8|73.52|72.82|73|72.3|384
1738944000000|2025-02-07 16:00:00|73.52|72.82|73.08|72.38|73.54|72.84|72.65|71.95|332
1738944300000|2025-02-07 16:05:00|73.06|72.36|73.3|72.6|73.38|72.68|72.76|72.06|294
1738944600000|2025-02-07 16:10:00|73.29|72.59|73.27|72.57|73.38|72.68|73.06|72.36|313
1738944900000|2025-02-07 16:15:00|73.29|72.59|73.69|72.99|73.84|73.14|73.14|72.44|351
1738945200000|2025-02-07 16:20:00|73.71|73.01|73.76|73.06|73.87|73.17|73.44|72.74|324
1738945500000|2025-02-07 16:25:00|73.74|73.04|73.58|72.88|73.86|73.16|73.53|72.83|289
1738945800000|2025-02-07 16:30:00|73.59|72.89|73.55|72.85|73.66|72.96|73.39|72.69|355
1738946100000|2025-02-07 16:35:00|73.54|72.84|73.6|72.9|73.73|73.03|73.25|72.55|290
1738946400000|2025-02-07 16:40:00|73.59|72.89|73.54|72.84|73.9|73.2|73.48|72.78|266
1738946700000|2025-02-07 16:45:00|73.48|72.78|73.22|72.52|73.54|72.84|73.11|72.41|325
1738947000000|2025-02-07 16:50:00|73.2|72.5|73.11|72.41|73.27|72.57|72.95|72.25|328
1738947300000|2025-02-07 16:55:00|73.12|72.42|72.97|72.27|73.22|72.52|72.88|72.18|306
1738947600000|2025-02-07 17:00:00|72.96|72.26|72.97|72.27|73.2|72.5|72.75|72.05|330
1738947900000|2025-02-07 17:05:00|72.96|72.26|72.99|72.29|73.13|72.43|72.49|71.79|398
1738948200000|2025-02-07 17:10:00|73|72.3|72.89|72.19|73.01|72.31|72.53|71.83|333
1738948500000|2025-02-07 17:15:00|72.88|72.18|72.34|71.64|72.94|72.24|72.11|71.41|436
1738948800000|2025-02-07 17:20:00|72.33|71.63|72.16|71.46|72.38|71.68|72.09|71.39|430
1738949100000|2025-02-07 17:25:00|72.15|71.45|72.16|71.46|72.25|71.55|71.95|71.25|336
1738949400000|2025-02-07 17:30:00|72.15|71.45|72.25|71.55|72.3|71.6|72.03|71.33|347
1738949700000|2025-02-07 17:35:00|72.26|71.56|72.46|71.76|72.49|71.79|72.23|71.53|320
1738950000000|2025-02-07 17:40:00|72.45|71.75|72.31|71.61|72.51|71.81|72.2|71.5|274
1738950300000|2025-02-07 17:45:00|72.3|71.6|72.47|71.77|72.58|71.88|72.25|71.55|257
1738950600000|2025-02-07 17:50:00|72.44|71.74|72.44|71.74|72.48|71.78|72.1|71.4|272
1738950900000|2025-02-07 17:55:00|72.45|71.75|72.27|71.57|72.52|71.82|72.21|71.51|155
1738951200000|2025-02-07 18:00:00|72.3|71.6|72.61|71.91|72.69|71.99|72.14|71.44|258
1738951500000|2025-02-07 18:05:00|72.62|71.92|72.71|72.01|72.88|72.18|72.6|71.9|207
1738951800000|2025-02-07 18:10:00|72.7|72|72.88|72.18|72.89|72.19|72.62|71.92|152
1738952100000|2025-02-07 18:15:00|72.89|72.19|73|72.3|73.02|72.32|72.79|72.09|210
1738952400000|2025-02-07 18:20:00|72.99|72.29|73.23|72.53|73.25|72.55|72.79|72.09|199
1738952700000|2025-02-07 18:25:00|73.24|72.54|73.03|72.33|73.24|72.54|73|72.3|168
1738953000000|2025-02-07 18:30:00|73.04|72.34|73.38|72.68|73.38|72.68|72.94|72.24|258
1738953300000|2025-02-07 18:35:00|73.36|72.66|73.39|72.69|73.5|72.8|73.22|72.52|206
1738953600000|2025-02-07 18:40:00|73.38|72.68|73.14|72.44|73.38|72.68|73.11|72.41|218
1738953900000|2025-02-07 18:45:00|73.16|72.46|73.07|72.37|73.28|72.58|72.98|72.28|223
1738954200000|2025-02-07 18:50:00|73.05|72.35|72.83|72.13|73.1|72.4|72.76|72.06|262
1738954500000|2025-02-07 18:55:00|72.84|72.14|72.87|72.17|72.94|72.24|72.73|72.03|201
1738954800000|2025-02-07 19:00:00|72.85|72.15|72.82|72.12|72.93|72.23|72.48|71.78|226
1738955100000|2025-02-07 19:05:00|72.79|72.09|72.73|72.03|72.79|72.09|72.48|71.78|245
1738955400000|2025-02-07 19:10:00|72.72|72.02|72.65|71.95|72.78|72.08|72.6|71.9|213
1738955700000|2025-02-07 19:15:00|72.67|71.97|72.45|71.75|72.73|72.03|72.39|71.69|252
1738956000000|2025-02-07 19:20:00|72.44|71.74|72.56|71.86|72.66|71.96|72.33|71.63|193
1738956300000|2025-02-07 19:25:00|72.57|71.87|72.39|71.69|72.66|71.96|72.39|71.69|144
1738956600000|2025-02-07 19:30:00|72.38|71.68|72.48|71.78|72.59|71.89|72.33|71.63|225
1738956900000|2025-02-07 19:35:00|72.47|71.77|72.33|71.63|72.53|71.83|72.3|71.6|163
1738957200000|2025-02-07 19:40:00|72.34|71.64|72.09|71.39|72.34|71.64|71.92|71.22|222
1738957500000|2025-02-07 19:45:00|72.07|71.37|72.1|71.4|72.15|71.45|71.91|71.21|183
1738957800000|2025-02-07 19:50:00|72.12|71.42|71.9|71.2|72.18|71.48|71.9|71.2|146
1738958100000|2025-02-07 19:55:00|71.87|71.17|71.82|71.12|72|71.3|71.8|71.1|179
1738958400000|2025-02-07 20:00:00|71.83|71.13|70.81|70.11|71.93|71.23|70.69|69.99|411
1738958700000|2025-02-07 20:05:00|70.8|70.1|70.6|69.9|70.83|70.13|70.44|69.74|486
1738959000000|2025-02-07 20:10:00|70.59|69.89|70.69|69.99|70.76|70.06|70.42|69.72|275
1738959300000|2025-02-07 20:15:00|70.65|69.95|70.86|70.16|71.01|70.31|70.63|69.93|324
1738959600000|2025-02-07 20:20:00|70.85|70.15|70.77|70.07|70.86|70.16|70.49|69.79|303
1738959900000|2025-02-07 20:25:00|70.74|70.04|70.49|69.79|70.87|70.17|70.48|69.78|269
1738960200000|2025-02-07 20:30:00|70.47|69.77|70.76|70.06|70.76|70.06|70.28|69.58|369
1738960500000|2025-02-07 20:35:00|70.75|70.05|70.48|69.78|70.88|70.18|70.25|69.55|327
1738960800000|2025-02-07 20:40:00|70.46|69.76|70.75|70.05|70.81|70.11|70.35|69.65|336
1738961100000|2025-02-07 20:45:00|70.76|70.06|70.24|69.54|70.83|70.13|70.21|69.51|369
1738961400000|2025-02-07 20:50:00|70.28|69.58|70.19|69.49|70.5|69.8|70.1|69.4|317
1738961700000|2025-02-07 20:55:00|70.18|69.48|70.02|69.32|70.35|69.65|69.83|69.13|366
1738962000000|2025-02-07 21:00:00|70.03|69.33|70.99|69.59|71|69.73|70.01|69.31|351
1738962300000|2025-02-07 21:05:00|71|69.6|70.88|69.48|71.04|69.64|70.83|69.43|250
1738962600000|2025-02-07 21:10:00|70.89|69.49|71.14|69.74|71.24|69.84|70.85|69.45|232
1738962900000|2025-02-07 21:15:00|71.13|69.73|71.08|69.68|71.29|69.89|71|69.6|264
1738963200000|2025-02-07 21:20:00|71.09|69.69|71.32|69.92|71.34|69.94|70.89|69.49|329
1738963500000|2025-02-07 21:25:00|71.33|69.93|71.13|69.73|71.38|69.98|70.94|69.54|256
1738963800000|2025-02-07 21:30:00|71.14|69.74|71.24|69.84|71.33|69.93|70.89|69.49|352
1738964100000|2025-02-07 21:35:00|71.23|69.83|70.92|69.52|71.26|69.86|70.83|69.43|266
1738964400000|2025-02-07 21:40:00|70.91|69.51|70.97|69.57|70.99|69.59|70.6|69.2|265
1738964700000|2025-02-07 21:45:00|70.98|69.58|70.81|69.41|70.98|69.58|70.56|69.16|248
1738965000000|2025-02-07 21:50:00|70.8|69.4|70.79|69.39|70.88|69.48|70.53|69.13|249
1738965300000|2025-02-07 21:55:00|70.78|69.38|70.66|69.26|70.82|69.42|70.57|69.17|197
1739001600000|2025-02-08 08:00:00|70.68|69.28|70.57|69.17|70.9|69.5|70.5|69.1|205
1739001900000|2025-02-08 08:05:00|70.55|69.15|70.42|69.02|70.6|69.2|70.4|69|171
1739002200000|2025-02-08 08:10:00|70.39|68.99|70.34|68.94|70.42|69.02|70.21|68.81|167
1739002500000|2025-02-08 08:15:00|70.33|68.93|70.18|68.78|70.34|68.94|70.12|68.72|201
1739002800000|2025-02-08 08:20:00|70.15|68.75|70.17|68.77|70.34|68.94|70.11|68.71|206
1739003100000|2025-02-08 08:25:00|70.18|68.78|70.21|68.81|70.34|68.94|70.11|68.71|182
1739003400000|2025-02-08 08:30:00|70.2|68.8|70.28|68.88|70.43|69.03|70.18|68.78|231
1739003700000|2025-02-08 08:35:00|70.27|68.87|70.21|68.81|70.37|68.97|69.99|68.59|180
1739004000000|2025-02-08 08:40:00|70.2|68.8|70.17|68.77|70.24|68.84|70.09|68.69|112
1739004300000|2025-02-08 08:45:00|70.16|68.76|70.04|68.64|70.26|68.86|70.02|68.62|193
1739004600000|2025-02-08 08:50:00|70.03|68.63|69.93|68.53|70.14|68.74|69.86|68.46|187
1739004900000|2025-02-08 08:55:00|69.92|68.52|69.8|68.4|69.98|68.58|69.8|68.4|137
1739005200000|2025-02-08 09:00:00|69.79|68.39|70.05|68.65|70.05|68.65|69.79|68.39|190
1739005500000|2025-02-08 09:05:00|70.04|68.64|69.91|68.51|70.07|68.67|69.84|68.44|156
1739005800000|2025-02-08 09:10:00|69.92|68.52|69.88|68.48|70.04|68.64|69.82|68.42|152
1739006100000|2025-02-08 09:15:00|69.87|68.47|70.24|68.84|70.25|68.85|69.86|68.46|160
1739006400000|2025-02-08 09:20:00|70.23|68.83|70.3|68.9|70.31|68.91|70.17|68.77|97
1739006700000|2025-02-08 09:25:00|70.31|68.91|70.29|68.89|70.39|68.99|70.22|68.82|115
1739007000000|2025-02-08 09:30:00|70.27|68.87|70.22|68.82|70.29|68.89|70.14|68.74|168
1739007300000|2025-02-08 09:35:00|70.21|68.81|69.98|68.58|70.22|68.82|69.96|68.56|117
1739007600000|2025-02-08 09:40:00|69.97|68.57|70|68.6|70|68.6|69.87|68.47|78
1739007900000|2025-02-08 09:45:00|69.98|68.58|69.98|68.58|70|68.6|69.86|68.46|149
1739008200000|2025-02-08 09:50:00|69.97|68.57|70.08|68.68|70.1|68.7|69.87|68.47|118
1739008500000|2025-02-08 09:55:00|70.09|68.69|70.09|68.69|70.2|68.8|70.01|68.61|104
1739008800000|2025-02-08 10:00:00|70.1|68.7|70.19|68.79|70.33|68.93|70.05|68.65|184
1739009100000|2025-02-08 10:05:00|70.18|68.78|69.98|68.58|70.18|68.78|69.9|68.5|119
1739009400000|2025-02-08 10:10:00|69.97|68.57|69.99|68.59|70.09|68.69|69.9|68.5|107
1739009700000|2025-02-08 10:15:00|70|68.6|70.05|68.65|70.06|68.66|69.9|68.5|116
1739010000000|2025-02-08 10:20:00|70.04|68.64|69.88|68.48|70.12|68.72|69.75|68.35|173
1739010300000|2025-02-08 10:25:00|69.87|68.47|69.92|68.52|70|68.6|69.87|68.47|124
1739010600000|2025-02-08 10:30:00|69.86|68.46|70.01|68.61|70.02|68.62|69.66|68.26|183
1739010900000|2025-02-08 10:35:00|70|68.6|69.72|68.32|70|68.6|69.7|68.3|113
1739011200000|2025-02-08 10:40:00|69.73|68.33|69.71|68.31|69.88|68.48|69.69|68.29|135
1739011500000|2025-02-08 10:45:00|69.7|68.3|69.58|68.18|69.79|68.39|69.56|68.16|149
1739011800000|2025-02-08 10:50:00|69.57|68.17|69.61|68.21|69.62|68.22|69.39|67.99|121
1739012100000|2025-02-08 10:55:00|69.62|68.22|69.71|68.31|69.76|68.36|69.57|68.17|179
1739012400000|2025-02-08 11:00:00|69.7|68.3|69.62|68.22|69.76|68.36|69.52|68.12|231
1739012700000|2025-02-08 11:05:00|69.63|68.23|69.89|68.49|69.89|68.49|69.59|68.19|189
1739013000000|2025-02-08 11:10:00|69.88|68.48|69.82|68.42|69.92|68.52|69.77|68.37|192
1739013300000|2025-02-08 11:15:00|69.81|68.41|69.86|68.46|69.99|68.59|69.76|68.36|177
1739013600000|2025-02-08 11:20:00|69.85|68.45|69.56|68.16|69.88|68.48|69.56|68.16|149
1739013900000|2025-02-08 11:25:00|69.55|68.15|69.42|68.02|69.66|68.26|69.33|67.93|140
1739014200000|2025-02-08 11:30:00|69.41|68.01|69.58|68.18|69.6|68.2|69.41|68.01|174
1739014500000|2025-02-08 11:35:00|69.57|68.17|69.34|67.94|69.63|68.23|69.32|67.92|160
1739014800000|2025-02-08 11:40:00|69.35|67.95|69.43|68.03|69.45|68.05|69.28|67.88|148
1739015100000|2025-02-08 11:45:00|69.44|68.04|69.6|68.2|69.62|68.22|69.26|67.86|176
1739015400000|2025-02-08 11:50:00|69.61|68.21|69.63|68.23|69.65|68.25|69.5|68.1|136
1739015700000|2025-02-08 11:55:00|69.64|68.24|69.84|68.44|69.94|68.54|69.63|68.23|156
1739016000000|2025-02-08 12:00:00|69.85|68.45|69.98|68.58|70.08|68.68|69.72|68.32|249
1739016300000|2025-02-08 12:05:00|69.99|68.59|69.86|68.46|70.09|68.69|69.82|68.42|202
1739016600000|2025-02-08 12:10:00|69.84|68.44|69.58|68.18|69.86|68.46|69.57|68.17|152
1739016900000|2025-02-08 12:15:00|69.57|68.17|69.65|68.25|69.65|68.25|69.46|68.06|171
1739017200000|2025-02-08 12:20:00|69.64|68.24|69.4|68|69.67|68.27|69.29|67.89|153
1739017500000|2025-02-08 12:25:00|69.41|68.01|69.48|68.08|69.59|68.19|69.35|67.95|138
1739017800000|2025-02-08 12:30:00|69.47|68.07|69.52|68.12|69.65|68.25|69.45|68.05|191
1739018100000|2025-02-08 12:35:00|69.51|68.11|69.69|68.29|69.94|68.54|69.48|68.08|193
1739018400000|2025-02-08 12:40:00|69.67|68.27|69.65|68.25|69.69|68.29|69.54|68.14|122
1739018700000|2025-02-08 12:45:00|69.64|68.24|69.72|68.32|69.74|68.34|69.55|68.15|161
1739019000000|2025-02-08 12:50:00|69.71|68.31|69.78|68.38|69.79|68.39|69.6|68.2|131
1739019300000|2025-02-08 12:55:00|69.79|68.39|69.72|68.32|69.84|68.44|69.63|68.23|127
1739019600000|2025-02-08 13:00:00|69.73|68.33|69.84|68.44|69.96|68.56|69.72|68.32|179
1739019900000|2025-02-08 13:05:00|69.83|68.43|69.94|68.54|69.95|68.55|69.7|68.3|157
1739020200000|2025-02-08 13:10:00|69.93|68.53|69.79|68.39|69.98|68.58|69.66|68.26|135
1739020500000|2025-02-08 13:15:00|69.78|68.38|69.82|68.42|69.97|68.57|69.67|68.27|193
1739020800000|2025-02-08 13:20:00|69.83|68.43|69.84|68.44|69.99|68.59|69.7|68.3|153
1739021100000|2025-02-08 13:25:00|69.83|68.43|70.16|68.76|70.17|68.77|69.82|68.42|181
1739021400000|2025-02-08 13:30:00|70.15|68.75|70.15|68.75|70.21|68.81|70.02|68.62|226
1739021700000|2025-02-08 13:35:00|70.14|68.74|70.52|69.12|70.57|69.17|70.02|68.62|220
1739022000000|2025-02-08 13:40:00|70.53|69.13|70.64|69.24|70.71|69.31|70.41|69.01|196
1739022300000|2025-02-08 13:45:00|70.65|69.25|70.67|69.27|70.79|69.39|70.41|69.01|236
1739022600000|2025-02-08 13:50:00|70.66|69.26|70.39|68.99|70.67|69.27|70.38|68.98|270
1739022900000|2025-02-08 13:55:00|70.41|69.01|70.26|68.86|70.48|69.08|70.24|68.84|241
1739023200000|2025-02-08 14:00:00|70.24|68.84|70.15|68.75|70.24|68.84|69.92|68.52|237
1739023500000|2025-02-08 14:05:00|70.16|68.76|70.25|68.85|70.34|68.94|70.1|68.7|206
1739023800000|2025-02-08 14:10:00|70.24|68.84|70.08|68.68|70.3|68.9|69.98|68.58|177
1739024100000|2025-02-08 14:15:00|70.09|68.69|69.68|68.28|70.09|68.69|69.64|68.24|222
1739024400000|2025-02-08 14:20:00|69.69|68.29|69.8|68.4|69.8|68.4|69.52|68.12|162
1739024700000|2025-02-08 14:25:00|69.81|68.41|69.58|68.18|69.81|68.41|69.41|68.01|183
1739025000000|2025-02-08 14:30:00|69.57|68.17|69.59|68.19|69.68|68.28|69.43|68.03|278
1739025300000|2025-02-08 14:35:00|69.56|68.16|69.72|68.32|69.91|68.51|69.54|68.14|271
1739025600000|2025-02-08 14:40:00|69.73|68.33|69.86|68.46|69.92|68.52|69.62|68.22|245
1739025900000|2025-02-08 14:45:00|69.87|68.47|69.91|68.51|69.96|68.56|69.72|68.32|258
1739026200000|2025-02-08 14:50:00|69.92|68.52|70.05|68.65|70.2|68.8|69.92|68.52|205
1739026500000|2025-02-08 14:55:00|70.06|68.66|70.05|68.65|70.12|68.72|70|68.6|167
1739026800000|2025-02-08 15:00:00|70.06|68.66|69.97|68.57|70.17|68.77|69.78|68.38|223
1739027100000|2025-02-08 15:05:00|69.98|68.58|70.47|69.07|70.48|69.08|69.96|68.56|214
1739027400000|2025-02-08 15:10:00|70.48|69.08|70.27|68.87|70.51|69.11|70.25|68.85|199
1739027700000|2025-02-08 15:15:00|70.26|68.86|70.16|68.76|70.47|69.07|70.16|68.76|249
1739028000000|2025-02-08 15:20:00|70.15|68.75|70.17|68.77|70.19|68.79|70.04|68.64|200
1739028300000|2025-02-08 15:25:00|70.18|68.78|69.94|68.54|70.26|68.86|69.94|68.54|146
1739028600000|2025-02-08 15:30:00|69.91|68.51|69.72|68.32|69.91|68.51|69.64|68.24|272
1739028900000|2025-02-08 15:35:00|69.73|68.33|69.66|68.26|69.8|68.4|69.62|68.22|194
1739029200000|2025-02-08 15:40:00|69.65|68.25|69.43|68.03|69.67|68.27|69.32|67.92|194
1739029500000|2025-02-08 15:45:00|69.42|68.02|69.56|68.16|69.56|68.16|69.32|67.92|229
1739029800000|2025-02-08 15:50:00|69.57|68.17|69.52|68.12|69.66|68.26|69.48|68.08|149
1739030100000|2025-02-08 15:55:00|69.51|68.11|69.68|68.28|69.73|68.33|69.48|68.08|128
1739030400000|2025-02-08 16:00:00|69.67|68.27|69.46|68.06|69.71|68.31|69.37|67.97|250
1739030700000|2025-02-08 16:05:00|69.47|68.07|69.64|68.24|69.64|68.24|69.36|67.96|210
1739031000000|2025-02-08 16:10:00|69.63|68.23|69.49|68.09|69.7|68.3|69.33|67.93|184
1739031300000|2025-02-08 16:15:00|69.48|68.08|69.01|67.61|69.56|68.16|68.93|67.53|243
1739031600000|2025-02-08 16:20:00|69.05|67.65|69.27|67.87|69.35|67.95|69.05|67.65|239
1739031900000|2025-02-08 16:25:00|69.26|67.86|69.61|68.21|69.65|68.25|69.26|67.86|228
1739032200000|2025-02-08 16:30:00|69.62|68.22|69.79|68.39|69.84|68.44|69.51|68.11|236
1739032500000|2025-02-08 16:35:00|69.81|68.41|69.57|68.17|69.88|68.48|69.5|68.1|214
1739032800000|2025-02-08 16:40:00|69.58|68.18|69.57|68.17|69.75|68.35|69.52|68.12|194
1739033100000|2025-02-08 16:45:00|69.56|68.16|69.66|68.26|69.75|68.35|69.49|68.09|204
1739033400000|2025-02-08 16:50:00|69.68|68.28|69.94|68.54|70.12|68.72|69.5|68.1|267
1739033700000|2025-02-08 16:55:00|69.93|68.53|70.02|68.62|70.1|68.7|69.91|68.51|201
1739034000000|2025-02-08 17:00:00|70|68.6|70.36|68.96|70.45|69.05|69.99|68.59|321
1739034300000|2025-02-08 17:05:00|70.37|68.97|70.44|69.04|70.53|69.13|70.37|68.97|266
1739034600000|2025-02-08 17:10:00|70.45|69.05|70.45|69.05|70.65|69.25|70.4|69|274
1739034900000|2025-02-08 17:15:00|70.47|69.07|70.51|69.11|70.76|69.36|70.3|68.9|238
1739035200000|2025-02-08 17:20:00|70.49|69.09|70.56|69.16|70.64|69.24|70.43|69.03|243
1739035500000|2025-02-08 17:25:00|70.57|69.17|70.49|69.09|70.65|69.25|70.39|68.99|204
1739035800000|2025-02-08 17:30:00|70.48|69.08|70.67|69.27|70.72|69.32|70.47|69.07|255
1739036100000|2025-02-08 17:35:00|70.66|69.26|70.78|69.38|70.92|69.52|70.62|69.22|290
1739036400000|2025-02-08 17:40:00|70.77|69.37|70.75|69.35|70.86|69.46|70.69|69.29|191
1739036700000|2025-02-08 17:45:00|70.74|69.34|70.7|69.3|70.89|69.49|70.62|69.22|196
1739037000000|2025-02-08 17:50:00|70.71|69.31|70.81|69.41|70.86|69.46|70.63|69.23|197
1739037300000|2025-02-08 17:55:00|70.82|69.42|70.69|69.29|70.83|69.43|70.54|69.14|144
1739037600000|2025-02-08 18:00:00|70.7|69.3|70.58|69.18|70.75|69.35|70.49|69.09|267
1739037900000|2025-02-08 18:05:00|70.61|69.21|70.5|69.1|70.66|69.26|70.43|69.03|210
1739038200000|2025-02-08 18:10:00|70.51|69.11|70.42|69.02|70.58|69.18|70.34|68.94|158
1739038500000|2025-02-08 18:15:00|70.43|69.03|70.36|68.96|70.49|69.09|70.19|68.79|198
1739038800000|2025-02-08 18:20:00|70.37|68.97|70.62|69.22|70.62|69.22|70.37|68.97|163
1739039100000|2025-02-08 18:25:00|70.63|69.23|70.91|69.51|71|69.6|70.62|69.22|170
1739039400000|2025-02-08 18:30:00|70.93|69.53|70.72|69.32|71.22|69.82|70.69|69.29|198
1739039700000|2025-02-08 18:35:00|70.73|69.33|70.64|69.24|70.83|69.43|70.64|69.24|192
1739040000000|2025-02-08 18:40:00|70.63|69.23|70.69|69.29|70.78|69.38|70.6|69.2|156
1739040300000|2025-02-08 18:45:00|70.7|69.3|70.55|69.15|70.73|69.33|70.47|69.07|179
1739040600000|2025-02-08 18:50:00|70.57|69.17|70.52|69.12|70.7|69.3|70.52|69.12|130
1739040900000|2025-02-08 18:55:00|70.53|69.13|70.72|69.32|70.73|69.33|70.47|69.07|90
1739041200000|2025-02-08 19:00:00|70.71|69.31|70.7|69.3|70.85|69.45|70.59|69.19|161
1739041500000|2025-02-08 19:05:00|70.71|69.31|70.53|69.13|70.78|69.38|70.53|69.13|157
1739041800000|2025-02-08 19:10:00|70.52|69.12|70.69|69.29|70.75|69.35|70.5|69.1|161
1739042100000|2025-02-08 19:15:00|70.68|69.28|70.72|69.32|70.75|69.35|70.55|69.15|207
1739042400000|2025-02-08 19:20:00|70.68|69.28|70.88|69.48|70.93|69.53|70.55|69.15|206
1739042700000|2025-02-08 19:25:00|70.87|69.47|70.93|69.53|71.04|69.64|70.84|69.44|179
1739043000000|2025-02-08 19:30:00|70.95|69.55|71.01|69.61|71.12|69.72|70.86|69.46|202
1739043300000|2025-02-08 19:35:00|71.02|69.62|70.81|69.41|71.02|69.62|70.81|69.41|132
1739043600000|2025-02-08 19:40:00|70.8|69.4|70.57|69.17|70.81|69.41|70.56|69.16|153
1739043900000|2025-02-08 19:45:00|70.58|69.18|70.52|69.12|70.65|69.25|70.46|69.06|145
1739044200000|2025-02-08 19:50:00|70.53|69.13|70.68|69.28|70.69|69.29|70.49|69.09|123
1739044500000|2025-02-08 19:55:00|70.69|69.29|70.73|69.33|70.75|69.35|70.56|69.16|114
1739044800000|2025-02-08 20:00:00|70.75|69.35|70.56|69.16|70.91|69.51|70.51|69.11|193
1739045100000|2025-02-08 20:05:00|70.57|69.17|70.51|69.11|70.62|69.22|70.45|69.05|128
1739045400000|2025-02-08 20:10:00|70.5|69.1|70.57|69.17|70.6|69.2|70.42|69.02|122
1739045700000|2025-02-08 20:15:00|70.56|69.16|70.58|69.18|70.6|69.2|70.49|69.09|160
1739046000000|2025-02-08 20:20:00|70.57|69.17|70.74|69.34|70.74|69.34|70.56|69.16|124
1739046300000|2025-02-08 20:25:00|70.75|69.35|70.79|69.39|70.86|69.46|70.73|69.33|102
1739046600000|2025-02-08 20:30:00|70.8|69.4|70.79|69.39|70.92|69.52|70.71|69.31|193
1739046900000|2025-02-08 20:35:00|70.8|69.4|70.88|69.48|70.91|69.51|70.78|69.38|124
1739047200000|2025-02-08 20:40:00|70.87|69.47|70.77|69.37|70.91|69.51|70.75|69.35|89
1739047500000|2025-02-08 20:45:00|70.79|69.39|70.65|69.25|70.83|69.43|70.61|69.21|137
1739047800000|2025-02-08 20:50:00|70.64|69.24|70.7|69.3|70.73|69.33|70.62|69.22|101
1739048100000|2025-02-08 20:55:00|70.71|69.31|70.82|69.42|70.83|69.43|70.67|69.27|93
1739048400000|2025-02-08 21:00:00|70.83|69.43|70.92|69.52|70.95|69.55|70.75|69.35|170
1739048700000|2025-02-08 21:05:00|70.93|69.53|70.85|69.45|70.94|69.54|70.81|69.41|161
1739049000000|2025-02-08 21:10:00|70.86|69.46|70.78|69.38|70.86|69.46|70.69|69.29|109
1739049300000|2025-02-08 21:15:00|70.79|69.39|70.59|69.19|70.8|69.4|70.56|69.16|147
1739049600000|2025-02-08 21:20:00|70.6|69.2|70.74|69.34|70.75|69.35|70.57|69.17|105
1739049900000|2025-02-08 21:25:00|70.75|69.35|70.74|69.34|70.78|69.38|70.64|69.24|90
1739050200000|2025-02-08 21:30:00|70.72|69.32|70.74|69.34|70.81|69.41|70.67|69.27|109
1739050500000|2025-02-08 21:35:00|70.73|69.33|70.9|69.5|70.9|69.5|70.73|69.33|95
1739050800000|2025-02-08 21:40:00|70.91|69.51|71.04|69.64|71.06|69.66|70.81|69.41|121
1739051100000|2025-02-08 21:45:00|71.05|69.65|70.97|69.57|71.16|69.76|70.91|69.51|106
1739051400000|2025-02-08 21:50:00|70.96|69.56|70.83|69.43|71.01|69.61|70.83|69.43|92
1739051700000|2025-02-08 21:55:00|70.82|69.42|70.89|69.49|70.91|69.51|70.81|69.41|81
1739052000000|2025-02-08 22:00:00|70.97|69.57|70.85|69.45|70.97|69.57|70.8|69.4|167
1739052300000|2025-02-08 22:05:00|70.87|69.47|71.02|69.62|71.04|69.64|70.85|69.45|102
1739052600000|2025-02-08 22:10:00|71.03|69.63|71.01|69.61|71.1|69.7|70.98|69.58|84
1739052900000|2025-02-08 22:15:00|71|69.6|70.83|69.43|71.1|69.7|70.82|69.42|94
1739053200000|2025-02-08 22:20:00|70.84|69.44|70.83|69.43|70.93|69.53|70.76|69.36|70
1739053500000|2025-02-08 22:25:00|70.84|69.44|70.87|69.47|70.88|69.48|70.78|69.38|55
1739053800000|2025-02-08 22:30:00|70.86|69.46|70.53|69.13|70.86|69.46|70.51|69.11|78
1739054100000|2025-02-08 22:35:00|70.55|69.15|70.43|69.03|70.56|69.16|70.35|68.95|74
1739054400000|2025-02-08 22:40:00|70.44|69.04|70.46|69.06|70.54|69.14|70.4|69|51
1739054700000|2025-02-08 22:45:00|70.45|69.05|70.44|69.04|70.46|69.06|70.36|68.96|50
1739055000000|2025-02-08 22:50:00|70.45|69.05|70.64|69.24|70.7|69.3|70.45|69.05|68
1739055300000|2025-02-08 22:55:00|70.65|69.25|70.64|69.24|70.71|69.31|70.59|69.19|54
1739055600000|2025-02-08 23:00:00|70.65|69.25|70.82|69.42|70.83|69.43|70.61|69.21|96
1739055900000|2025-02-08 23:05:00|70.81|69.41|70.82|69.42|70.85|69.45|70.77|69.37|44
1739056200000|2025-02-08 23:10:00|70.83|69.43|70.91|69.51|70.91|69.51|70.82|69.42|67
1739056500000|2025-02-08 23:15:00|70.9|69.5|71.05|69.65|71.05|69.65|70.87|69.47|71
1739056800000|2025-02-08 23:20:00|71.04|69.64|71.07|69.67|71.12|69.72|70.97|69.57|123
1739057100000|2025-02-08 23:25:00|71.06|69.66|71|69.6|71.06|69.66|70.93|69.53|79
1739057400000|2025-02-08 23:30:00|71.02|69.62|71.22|69.82|71.22|69.82|71.01|69.61|67
1739057700000|2025-02-08 23:35:00|71.21|69.81|71.38|69.98|71.38|69.98|71.12|69.72|106
1739058000000|2025-02-08 23:40:00|71.37|69.97|71.16|69.76|71.42|70.02|71.16|69.76|121
1739058300000|2025-02-08 23:45:00|71.17|69.77|71.01|69.61|71.17|69.77|70.96|69.56|221
1739058600000|2025-02-08 23:50:00|71.02|69.62|70.98|69.58|71.09|69.69|70.91|69.51|178
1739058900000|2025-02-08 23:55:00|70.99|69.59|70.86|69.46|70.99|69.59|70.83|69.43|118
1739059200000|2025-02-09 00:00:00|70.85|69.45|70.67|69.27|70.93|69.53|70.66|69.26|190
1739059500000|2025-02-09 00:05:00|70.68|69.28|70.73|69.33|70.75|69.35|70.58|69.18|142
1739059800000|2025-02-09 00:10:00|70.71|69.31|70.62|69.22|70.74|69.34|70.59|69.19|126
1739060100000|2025-02-09 00:15:00|70.63|69.23|70.53|69.13|70.81|69.41|70.52|69.12|125
1739060400000|2025-02-09 00:20:00|70.54|69.14|70.49|69.09|70.68|69.28|70.49|69.09|93
1739060700000|2025-02-09 00:25:00|70.48|69.08|70.55|69.15|70.61|69.21|70.48|69.08|95
1739061000000|2025-02-09 00:30:00|70.56|69.16|70.55|69.15|70.65|69.25|70.4|69|126
1739061300000|2025-02-09 00:35:00|70.56|69.16|70.57|69.17|70.6|69.2|70.52|69.12|74
1739061600000|2025-02-09 00:40:00|70.56|69.16|70.41|69.01|70.61|69.21|70.4|69|120
1739061900000|2025-02-09 00:45:00|70.42|69.02|70.49|69.09|70.63|69.23|70.37|68.97|118
1739062200000|2025-02-09 00:50:00|70.45|69.05|70.76|69.36|70.77|69.37|70.45|69.05|110
1739062500000|2025-02-09 00:55:00|70.75|69.35|70.68|69.28|70.81|69.41|70.61|69.21|122
1739062800000|2025-02-09 01:00:00|70.69|69.29|70.56|69.16|70.7|69.3|70.53|69.13|180
1739063100000|2025-02-09 01:05:00|70.57|69.17|70.77|69.37|70.77|69.37|70.57|69.17|108
1739063400000|2025-02-09 01:10:00|70.78|69.38|71.05|69.65|71.08|69.68|70.78|69.38|120
1739063700000|2025-02-09 01:15:00|71.06|69.66|70.91|69.51|71.07|69.67|70.88|69.48|101
1739064000000|2025-02-09 01:20:00|70.9|69.5|71.07|69.67|71.08|69.68|70.83|69.43|140
1739064300000|2025-02-09 01:25:00|71.06|69.66|71.2|69.8|71.26|69.86|71.06|69.66|108
1739064600000|2025-02-09 01:30:00|71.19|69.79|71.37|69.97|71.58|70.18|71.15|69.75|185
1739064900000|2025-02-09 01:35:00|71.35|69.95|71.21|69.81|71.38|69.98|71.17|69.77|182
1739065200000|2025-02-09 01:40:00|71.22|69.82|71.13|69.73|71.24|69.84|71.1|69.7|170
1739065500000|2025-02-09 01:45:00|71.14|69.74|70.98|69.58|71.14|69.74|70.85|69.45|199
1739065800000|2025-02-09 01:50:00|70.99|69.59|71|69.6|71.02|69.62|70.84|69.44|190
1739066100000|2025-02-09 01:55:00|70.99|69.59|71.27|69.87|71.27|69.87|70.99|69.59|166
1739066400000|2025-02-09 02:00:00|71.26|69.86|71.19|69.79|71.31|69.91|71.06|69.66|233
1739066700000|2025-02-09 02:05:00|71.21|69.81|71.05|69.65|71.22|69.82|70.99|69.59|221
1739067000000|2025-02-09 02:10:00|71.01|69.61|71.01|69.61|71.07|69.67|70.9|69.5|185
1739067300000|2025-02-09 02:15:00|71|69.6|70.91|69.51|71.07|69.67|70.87|69.47|197
1739067600000|2025-02-09 02:20:00|70.9|69.5|70.72|69.32|70.95|69.55|70.67|69.27|180
1739067900000|2025-02-09 02:25:00|70.71|69.31|70.68|69.28|70.79|69.39|70.67|69.27|91
1739068200000|2025-02-09 02:30:00|70.67|69.27|70.76|69.36|70.8|69.4|70.67|69.27|83
1739068500000|2025-02-09 02:35:00|70.77|69.37|70.64|69.24|70.85|69.45|70.62|69.22|140
1739068800000|2025-02-09 02:40:00|70.63|69.23|70.84|69.44|70.89|69.49|70.61|69.21|182
1739069100000|2025-02-09 02:45:00|70.85|69.45|70.79|69.39|70.98|69.58|70.78|69.38|181
1739069400000|2025-02-09 02:50:00|70.78|69.38|70.7|69.3|70.81|69.41|70.7|69.3|80
1739069700000|2025-02-09 02:55:00|70.71|69.31|70.63|69.23|70.76|69.36|70.63|69.23|82
1739070000000|2025-02-09 03:00:00|70.64|69.24|70.81|69.41|70.82|69.42|70.5|69.1|205
1739070300000|2025-02-09 03:05:00|70.82|69.42|70.86|69.46|70.88|69.48|70.76|69.36|168
1739070600000|2025-02-09 03:10:00|70.84|69.44|70.68|69.28|70.84|69.44|70.66|69.26|175
1739070900000|2025-02-09 03:15:00|70.74|69.34|70.75|69.35|70.82|69.42|70.7|69.3|166
1739071200000|2025-02-09 03:20:00|70.77|69.37|70.99|69.59|70.99|69.59|70.76|69.36|195
1739071500000|2025-02-09 03:25:00|71.01|69.61|71.08|69.68|71.12|69.72|70.9|69.5|183
1739071800000|2025-02-09 03:30:00|71.09|69.69|71.28|69.88|71.29|69.89|71.05|69.65|227
1739072100000|2025-02-09 03:35:00|71.26|69.86|71.56|70.16|71.65|70.25|71.23|69.83|282
1739072400000|2025-02-09 03:40:00|71.55|70.15|71.79|70.39|71.91|70.51|71.36|69.96|215
1739072700000|2025-02-09 03:45:00|71.77|70.37|72.31|70.91|72.39|70.99|71.6|70.2|433
1739073000000|2025-02-09 03:50:00|72.3|70.9|71.97|70.57|72.3|70.9|71.96|70.56|227
1739073300000|2025-02-09 03:55:00|71.98|70.58|72.02|70.62|72.07|70.67|71.86|70.46|214
1739073600000|2025-02-09 04:00:00|72.01|70.61|71.7|70.3|72.04|70.64|71.7|70.3|217
1739073900000|2025-02-09 04:05:00|71.71|70.31|71.58|70.18|71.78|70.38|71.56|70.16|187
1739074200000|2025-02-09 04:10:00|71.59|70.19|71.44|70.04|71.66|70.26|71.43|70.03|148
1739074500000|2025-02-09 04:15:00|71.45|70.05|71.3|69.9|71.48|70.08|71.25|69.85|120
1739074800000|2025-02-09 04:20:00|71.27|69.87|71.47|70.07|71.51|70.11|71.26|69.86|156
1739075100000|2025-02-09 04:25:00|71.46|70.06|71.36|69.96|71.46|70.06|71.25|69.85|167
1739075400000|2025-02-09 04:30:00|71.37|69.97|71.43|70.03|71.46|70.06|71.24|69.84|174
1739075700000|2025-02-09 04:35:00|71.42|70.02|71.65|70.25|71.68|70.28|71.42|70.02|143
1739076000000|2025-02-09 04:40:00|71.64|70.24|71.74|70.34|71.78|70.38|71.58|70.18|108
1739076300000|2025-02-09 04:45:00|71.75|70.35|71.58|70.18|71.81|70.41|71.58|70.18|124
1739076600000|2025-02-09 04:50:00|71.59|70.19|71.72|70.32|71.84|70.44|71.58|70.18|125
1739076900000|2025-02-09 04:55:00|71.71|70.31|71.76|70.36|71.81|70.41|71.68|70.28|66
1739077200000|2025-02-09 05:00:00|71.77|70.37|71.6|70.2|71.8|70.4|71.57|70.17|142
1739077500000|2025-02-09 05:05:00|71.59|70.19|71.47|70.07|71.65|70.25|71.47|70.07|167
1739077800000|2025-02-09 05:10:00|71.46|70.06|71.41|70.01|71.47|70.07|71.28|69.88|109
1739078100000|2025-02-09 05:15:00|71.42|70.02|71.31|69.91|71.48|70.08|71.24|69.84|113
1739078400000|2025-02-09 05:20:00|71.33|69.93|71.54|70.14|71.57|70.17|71.33|69.93|145
1739078700000|2025-02-09 05:25:00|71.55|70.15|71.29|69.89|71.63|70.23|71.28|69.88|163
1739079000000|2025-02-09 05:30:00|71.28|69.88|71.27|69.87|71.46|70.06|71.17|69.77|193
1739079300000|2025-02-09 05:35:00|71.26|69.86|71.32|69.92|71.37|69.97|71.26|69.86|159
1739079600000|2025-02-09 05:40:00|71.33|69.93|71.41|70.01|71.47|70.07|71.29|69.89|123
1739079900000|2025-02-09 05:45:00|71.4|70|71.35|69.95|71.49|70.09|71.31|69.91|166
1739080200000|2025-02-09 05:50:00|71.36|69.96|71.14|69.74|71.37|69.97|71.12|69.72|156
1739080500000|2025-02-09 05:55:00|71.13|69.73|71.26|69.86|71.26|69.86|71.12|69.72|122
1739080800000|2025-02-09 06:00:00|71.25|69.85|71.09|69.69|71.29|69.89|71|69.6|205
1739081100000|2025-02-09 06:05:00|71.1|69.7|71.1|69.7|71.19|69.79|70.99|69.59|195
1739081400000|2025-02-09 06:10:00|71.11|69.71|70.96|69.56|71.16|69.76|70.94|69.54|131
1739081700000|2025-02-09 06:15:00|70.97|69.57|71.03|69.63|71.11|69.71|70.88|69.48|190
1739082000000|2025-02-09 06:20:00|71.02|69.62|70.78|69.38|71.03|69.63|70.71|69.31|140
1739082300000|2025-02-09 06:25:00|70.79|69.39|70.9|69.5|70.97|69.57|70.78|69.38|120
1739082600000|2025-02-09 06:30:00|70.89|69.49|70.7|69.3|70.91|69.51|70.66|69.26|167
1739082900000|2025-02-09 06:35:00|70.71|69.31|70.79|69.39|70.79|69.39|70.62|69.22|122
1739083200000|2025-02-09 06:40:00|70.8|69.4|70.97|69.57|70.97|69.57|70.79|69.39|101
1739083500000|2025-02-09 06:45:00|70.95|69.55|71.03|69.63|71.08|69.68|70.91|69.51|141
1739083800000|2025-02-09 06:50:00|71.04|69.64|71.12|69.72|71.18|69.78|71.04|69.64|104
1739084100000|2025-02-09 06:55:00|71.14|69.74|71.2|69.8|71.23|69.83|71.12|69.72|102
1739084400000|2025-02-09 07:00:00|71.21|69.81|71.08|69.68|71.22|69.82|71.06|69.66|94
1739084700000|2025-02-09 07:05:00|71.07|69.67|71.04|69.64|71.07|69.67|70.98|69.58|71
1739085000000|2025-02-09 07:10:00|71.05|69.65|71.34|69.94|71.37|69.97|71|69.6|151
1739085300000|2025-02-09 07:15:00|71.35|69.95|71.22|69.82|71.44|70.04|71.22|69.82|147
1739085600000|2025-02-09 07:20:00|71.21|69.81|70.99|69.59|71.21|69.81|70.92|69.52|151
1739085900000|2025-02-09 07:25:00|70.98|69.58|71.1|69.7|71.11|69.71|70.89|69.49|115
1739086200000|2025-02-09 07:30:00|71.11|69.71|71.13|69.73|71.15|69.75|70.96|69.56|138
1739086500000|2025-02-09 07:35:00|71.12|69.72|71.08|69.68|71.16|69.76|71|69.6|104
1739086800000|2025-02-09 07:40:00|71.07|69.67|71|69.6|71.16|69.76|70.98|69.58|113
1739087100000|2025-02-09 07:45:00|70.99|69.59|71|69.6|71.09|69.69|70.94|69.54|167
1739087400000|2025-02-09 07:50:00|71.02|69.62|71.22|69.82|71.22|69.82|71|69.6|110
1739087700000|2025-02-09 07:55:00|71.21|69.81|71.2|69.8|71.21|69.81|71.13|69.73|54
1739088000000|2025-02-09 08:00:00|71.21|69.81|71.26|69.86|71.42|70.02|71.19|69.79|143
1739088300000|2025-02-09 08:05:00|71.27|69.87|71.36|69.96|71.42|70.02|71.22|69.82|132
1739088600000|2025-02-09 08:10:00|71.35|69.95|71.47|70.07|71.48|70.08|71.32|69.92|118
1739088900000|2025-02-09 08:15:00|71.48|70.08|71.39|69.99|71.5|70.1|71.37|69.97|88
1739089200000|2025-02-09 08:20:00|71.4|70|71.43|70.03|71.53|70.13|71.4|70|156
1739089500000|2025-02-09 08:25:00|71.42|70.02|71.4|70|71.45|70.05|71.34|69.94|106
1739089800000|2025-02-09 08:30:00|71.42|70.02|71.36|69.96|71.43|70.03|71.13|69.73|221
1739090100000|2025-02-09 08:35:00|71.35|69.95|71.25|69.85|71.39|69.99|71.23|69.83|118
1739090400000|2025-02-09 08:40:00|71.24|69.84|71.05|69.65|71.25|69.85|71.05|69.65|106
1739090700000|2025-02-09 08:45:00|71.04|69.64|71.27|69.87|71.31|69.91|71|69.6|111
1739091000000|2025-02-09 08:50:00|71.26|69.86|71.28|69.88|71.38|69.98|71.22|69.82|93
1739091300000|2025-02-09 08:55:00|71.27|69.87|71.27|69.87|71.42|70.02|71.24|69.84|119
1739091600000|2025-02-09 09:00:00|71.26|69.86|71.03|69.63|71.31|69.91|71|69.6|136
1739091900000|2025-02-09 09:05:00|71.04|69.64|70.84|69.44|71.09|69.69|70.76|69.36|155
1739092200000|2025-02-09 09:10:00|70.85|69.45|70.83|69.43|70.96|69.56|70.83|69.43|108
1739092500000|2025-02-09 09:15:00|70.84|69.44|70.59|69.19|70.86|69.46|70.58|69.18|143
1739092800000|2025-02-09 09:20:00|70.6|69.2|70.85|69.45|70.87|69.47|70.53|69.13|137
1739093100000|2025-02-09 09:25:00|70.86|69.46|70.85|69.45|70.9|69.5|70.8|69.4|118
1739093400000|2025-02-09 09:30:00|70.86|69.46|70.73|69.33|71|69.6|70.73|69.33|117
1739093700000|2025-02-09 09:35:00|70.75|69.35|70.72|69.32|70.89|69.49|70.69|69.29|165
1739094000000|2025-02-09 09:40:00|70.73|69.33|70.77|69.37|70.87|69.47|70.7|69.3|131
1739094300000|2025-02-09 09:45:00|70.78|69.38|70.94|69.54|70.97|69.57|70.75|69.35|61
1739094600000|2025-02-09 09:50:00|70.95|69.55|70.9|69.5|70.95|69.55|70.83|69.43|82
1739094900000|2025-02-09 09:55:00|70.89|69.49|70.82|69.42|70.9|69.5|70.79|69.39|88
1739095200000|2025-02-09 10:00:00|70.81|69.41|70.68|69.28|70.82|69.42|70.6|69.2|226
1739095500000|2025-02-09 10:05:00|70.69|69.29|70.72|69.32|70.82|69.42|70.67|69.27|134
1739095800000|2025-02-09 10:10:00|70.71|69.31|70.81|69.41|70.82|69.42|70.71|69.31|45
1739096100000|2025-02-09 10:15:00|70.8|69.4|70.7|69.3|70.83|69.43|70.66|69.26|115
1739096400000|2025-02-09 10:20:00|70.69|69.29|70.78|69.38|70.8|69.4|70.62|69.22|118
1739096700000|2025-02-09 10:25:00|70.77|69.37|70.92|69.52|70.92|69.52|70.76|69.36|104
1739097000000|2025-02-09 10:30:00|70.91|69.51|70.99|69.59|71|69.6|70.79|69.39|158
1739097300000|2025-02-09 10:35:00|70.98|69.58|71.08|69.68|71.1|69.7|70.98|69.58|116
1739097600000|2025-02-09 10:40:00|71.07|69.67|71.02|69.62|71.15|69.75|70.98|69.58|146
1739097900000|2025-02-09 10:45:00|71.03|69.63|71.03|69.63|71.1|69.7|70.98|69.58|162
1739098200000|2025-02-09 10:50:00|71.02|69.62|70.86|69.46|71.02|69.62|70.82|69.42|94
1739098500000|2025-02-09 10:55:00|70.85|69.45|70.82|69.42|70.87|69.47|70.78|69.38|113
1739098800000|2025-02-09 11:00:00|70.83|69.43|70.9|69.5|71.01|69.61|70.83|69.43|162
1739099100000|2025-02-09 11:05:00|70.88|69.48|70.77|69.37|70.93|69.53|70.71|69.31|88
1739099400000|2025-02-09 11:10:00|70.82|69.42|70.76|69.36|70.88|69.48|70.7|69.3|67
1739099700000|2025-02-09 11:15:00|70.74|69.34|70.89|69.49|70.94|69.54|70.74|69.34|133
1739100000000|2025-02-09 11:20:00|70.9|69.5|70.94|69.54|70.98|69.58|70.85|69.45|106
1739100300000|2025-02-09 11:25:00|70.95|69.55|70.93|69.53|70.99|69.59|70.85|69.45|127
1739100600000|2025-02-09 11:30:00|70.92|69.52|70.81|69.41|70.94|69.54|70.8|69.4|165
1739100900000|2025-02-09 11:35:00|70.8|69.4|70.97|69.57|70.99|69.59|70.8|69.4|123
1739101200000|2025-02-09 11:40:00|70.96|69.56|70.66|69.26|70.97|69.57|70.65|69.25|140
1739101500000|2025-02-09 11:45:00|70.67|69.27|70.76|69.36|70.8|69.4|70.64|69.24|111
1739101800000|2025-02-09 11:50:00|70.77|69.37|70.65|69.25|70.77|69.37|70.43|69.03|171
1739102100000|2025-02-09 11:55:00|70.64|69.24|70.5|69.1|70.66|69.26|70.5|69.1|127
1739102400000|2025-02-09 12:00:00|70.51|69.11|70.75|69.35|70.75|69.35|70.42|69.02|194
1739102700000|2025-02-09 12:05:00|70.74|69.34|70.58|69.18|70.78|69.38|70.46|69.06|149
1739103000000|2025-02-09 12:10:00|70.62|69.22|70.63|69.23|70.7|69.3|70.57|69.17|163
1739103300000|2025-02-09 12:15:00|70.62|69.22|70.76|69.36|70.79|69.39|70.5|69.1|155
1739103600000|2025-02-09 12:20:00|70.77|69.37|70.56|69.16|70.8|69.4|70.54|69.14|134
1739103900000|2025-02-09 12:25:00|70.57|69.17|70.55|69.15|70.6|69.2|70.46|69.06|104
1739104200000|2025-02-09 12:30:00|70.56|69.16|70.35|68.95|70.56|69.16|70.16|68.76|196
1739104500000|2025-02-09 12:35:00|70.36|68.96|70.19|68.79|70.49|69.09|70.09|68.69|175
1739104800000|2025-02-09 12:40:00|70.2|68.8|70.17|68.77|70.34|68.94|70.13|68.73|157
1739105100000|2025-02-09 12:45:00|70.18|68.78|70|68.6|70.2|68.8|69.93|68.53|191
1739105400000|2025-02-09 12:50:00|70.01|68.61|70.21|68.81|70.22|68.82|70|68.6|158
1739105700000|2025-02-09 12:55:00|70.2|68.8|70.32|68.92|70.32|68.92|70.17|68.77|117
1739106000000|2025-02-09 13:00:00|70.33|68.93|70.17|68.77|70.37|68.97|70.14|68.74|192
1739106300000|2025-02-09 13:05:00|70.16|68.76|70.22|68.82|70.32|68.92|70.11|68.71|180
1739106600000|2025-02-09 13:10:00|70.21|68.81|70.03|68.63|70.22|68.82|70.03|68.63|121
1739106900000|2025-02-09 13:15:00|70.06|68.66|69.76|68.36|70.09|68.69|69.6|68.2|266
1739107200000|2025-02-09 13:20:00|69.77|68.37|69.87|68.47|69.92|68.52|69.72|68.32|193
1739107500000|2025-02-09 13:25:00|69.86|68.46|69.76|68.36|69.88|68.48|69.6|68.2|226
1739107800000|2025-02-09 13:30:00|69.77|68.37|69.61|68.21|69.77|68.37|69.35|67.95|236
1739108100000|2025-02-09 13:35:00|69.6|68.2|69.59|68.19|69.69|68.29|69.48|68.08|236
1739108400000|2025-02-09 13:40:00|69.6|68.2|69.26|67.86|69.69|68.29|69.24|67.84|232
1739108700000|2025-02-09 13:45:00|69.25|67.85|68.67|67.27|69.48|68.08|68.57|67.17|318
1739109000000|2025-02-09 13:50:00|68.68|67.28|68.56|67.16|68.76|67.36|68.48|67.08|372
1739109300000|2025-02-09 13:55:00|68.55|67.15|68.79|67.39|68.88|67.48|68.54|67.14|241
1739109600000|2025-02-09 14:00:00|68.81|67.41|69.18|67.78|69.26|67.86|68.68|67.28|191
1739109900000|2025-02-09 14:05:00|69.17|67.77|69.35|67.95|69.35|67.95|69|67.6|188
1739110200000|2025-02-09 14:10:00|69.34|67.94|69.38|67.98|69.39|67.99|69.24|67.84|131
1739110500000|2025-02-09 14:15:00|69.39|67.99|69.56|68.16|69.6|68.2|69.26|67.86|183
1739110800000|2025-02-09 14:20:00|69.58|68.18|69.26|67.86|69.6|68.2|69.18|67.78|203
1739111100000|2025-02-09 14:25:00|69.27|67.87|69.1|67.7|69.28|67.88|69.05|67.65|133
1739111400000|2025-02-09 14:30:00|69.11|67.71|69.01|67.61|69.15|67.75|69.01|67.61|157
1739111700000|2025-02-09 14:35:00|69.03|67.63|69.17|67.77|69.18|67.78|68.93|67.53|186
1739112000000|2025-02-09 14:40:00|69.18|67.78|69.06|67.66|69.22|67.82|69.01|67.61|167
1739112300000|2025-02-09 14:45:00|69.07|67.67|69.02|67.62|69.15|67.75|69|67.6|172
1739112600000|2025-02-09 14:50:00|69.01|67.61|69.01|67.61|69.09|67.69|69|67.6|160
1739112900000|2025-02-09 14:55:00|69.02|67.62|69.19|67.79|69.24|67.84|69|67.6|107
1739113200000|2025-02-09 15:00:00|69.18|67.78|69.51|68.11|69.51|68.11|69.15|67.75|146
1739113500000|2025-02-09 15:05:00|69.5|68.1|69.6|68.2|69.69|68.29|69.5|68.1|190
1739113800000|2025-02-09 15:10:00|69.61|68.21|69.72|68.32|69.98|68.58|69.58|68.18|177
1739114100000|2025-02-09 15:15:00|69.71|68.31|69.89|68.49|69.89|68.49|69.62|68.22|151
1739114400000|2025-02-09 15:20:00|69.88|68.48|70.01|68.61|70.15|68.75|69.81|68.41|164
1739114700000|2025-02-09 15:25:00|70|68.6|69.68|68.28|70.01|68.61|69.66|68.26|98
1739115000000|2025-02-09 15:30:00|69.67|68.27|69.84|68.44|69.92|68.52|69.5|68.1|188
1739115300000|2025-02-09 15:35:00|69.83|68.43|69.86|68.46|69.86|68.46|69.67|68.27|177
1739115600000|2025-02-09 15:40:00|69.87|68.47|70|68.6|70.11|68.71|69.87|68.47|166
1739115900000|2025-02-09 15:45:00|69.99|68.59|69.97|68.57|70.09|68.69|69.91|68.51|209
1739116200000|2025-02-09 15:50:00|69.96|68.56|70.05|68.65|70.14|68.74|69.96|68.56|147
1739116500000|2025-02-09 15:55:00|70.04|68.64|70.16|68.76|70.19|68.79|69.92|68.52|111
1739116800000|2025-02-09 16:00:00|70.17|68.77|70.07|68.67|70.25|68.85|69.9|68.5|176
1739117100000|2025-02-09 16:05:00|70.06|68.66|70.22|68.82|70.29|68.89|70.05|68.65|146
1739117400000|2025-02-09 16:10:00|70.23|68.83|70.56|69.16|70.56|69.16|70.16|68.76|151
1739117700000|2025-02-09 16:15:00|70.57|69.17|70.54|69.14|70.58|69.18|70.26|68.86|185
1739118000000|2025-02-09 16:20:00|70.53|69.13|70.44|69.04|70.53|69.13|70.4|69|127
1739118300000|2025-02-09 16:25:00|70.43|69.03|70.24|68.84|70.44|69.04|70.23|68.83|130
1739118600000|2025-02-09 16:30:00|70.25|68.85|70.15|68.75|70.27|68.87|70|68.6|198
1739118900000|2025-02-09 16:35:00|70.14|68.74|70.2|68.8|70.2|68.8|70.05|68.65|160
1739119200000|2025-02-09 16:40:00|70.21|68.81|70.22|68.82|70.32|68.92|70.2|68.8|119
1739119500000|2025-02-09 16:45:00|70.21|68.81|70.33|68.93|70.35|68.95|70.17|68.77|176
1739119800000|2025-02-09 16:50:00|70.35|68.95|70.43|69.03|70.49|69.09|70.34|68.94|149
1739120100000|2025-02-09 16:55:00|70.42|69.02|70.32|68.92|70.52|69.12|70.31|68.91|111
1739120400000|2025-02-09 17:00:00|70.33|68.93|70.45|69.05|70.54|69.14|70.28|68.88|173
1739120700000|2025-02-09 17:05:00|70.46|69.06|70.44|69.04|70.54|69.14|70.38|68.98|174
1739121000000|2025-02-09 17:10:00|70.45|69.05|70.27|68.87|70.53|69.13|70.26|68.86|196
1739121300000|2025-02-09 17:15:00|70.26|68.86|70.02|68.62|70.26|68.86|70.01|68.61|181
1739121600000|2025-02-09 17:20:00|70.01|68.61|69.89|68.49|70.2|68.8|69.81|68.41|227
1739121900000|2025-02-09 17:25:00|69.9|68.5|70.04|68.64|70.08|68.68|69.9|68.5|133
1739122200000|2025-02-09 17:30:00|70.03|68.63|69.73|68.33|70.06|68.66|69.6|68.2|191
1739122500000|2025-02-09 17:35:00|69.72|68.32|69.76|68.36|69.9|68.5|69.65|68.25|189
1739122800000|2025-02-09 17:40:00|69.75|68.35|69.75|68.35|69.86|68.46|69.66|68.26|156
1739123100000|2025-02-09 17:45:00|69.76|68.36|69.65|68.25|69.79|68.39|69.48|68.08|202
1739123400000|2025-02-09 17:50:00|69.62|68.22|69.59|68.19|69.71|68.31|69.5|68.1|176
1739123700000|2025-02-09 17:55:00|69.56|68.16|69.54|68.14|69.67|68.27|69.53|68.13|134
1739124000000|2025-02-09 18:00:00|69.55|68.15|69.49|68.09|69.57|68.17|69.37|67.97|174
1739124300000|2025-02-09 18:05:00|69.48|68.08|69.53|68.13|69.54|68.14|69.28|67.88|178
1739124600000|2025-02-09 18:10:00|69.54|68.14|69.53|68.13|69.55|68.15|69.43|68.03|141
1739124900000|2025-02-09 18:15:00|69.52|68.12|69.66|68.26|69.68|68.28|69.38|67.98|173
1739125200000|2025-02-09 18:20:00|69.67|68.27|69.39|67.99|69.71|68.31|69.35|67.95|151
1739125500000|2025-02-09 18:25:00|69.38|67.98|69.42|68.02|69.55|68.15|69.37|67.97|111
1739125800000|2025-02-09 18:30:00|69.43|68.03|69.48|68.08|69.55|68.15|69.38|67.98|122
1739126100000|2025-02-09 18:35:00|69.47|68.07|69.66|68.26|69.72|68.32|69.46|68.06|176
1739126400000|2025-02-09 18:40:00|69.65|68.25|69.77|68.37|69.84|68.44|69.54|68.14|154
1739126700000|2025-02-09 18:45:00|69.76|68.36|69.53|68.13|69.76|68.36|69.49|68.09|175
1739127000000|2025-02-09 18:50:00|69.56|68.16|69.57|68.17|69.68|68.28|69.52|68.12|145
1739127300000|2025-02-09 18:55:00|69.56|68.16|69.59|68.19|69.63|68.23|69.51|68.11|138
1739127600000|2025-02-09 19:00:00|69.58|68.18|69.59|68.19|69.65|68.25|69.41|68.01|163
1739127900000|2025-02-09 19:05:00|69.58|68.18|69.64|68.24|69.71|68.31|69.53|68.13|157
1739128200000|2025-02-09 19:10:00|69.65|68.25|69.51|68.11|69.65|68.25|69.48|68.08|122
1739128500000|2025-02-09 19:15:00|69.5|68.1|69.25|67.85|69.5|68.1|69.23|67.83|133
1739128800000|2025-02-09 19:20:00|69.24|67.84|69.11|67.71|69.24|67.84|69.02|67.62|170
1739129100000|2025-02-09 19:25:00|69.12|67.72|69.2|67.8|69.2|67.8|69.02|67.62|175
1739129400000|2025-02-09 19:30:00|69.21|67.81|69.09|67.69|69.33|67.93|69.02|67.62|210
1739129700000|2025-02-09 19:35:00|69.08|67.68|69.11|67.71|69.21|67.81|69.04|67.64|218
1739130000000|2025-02-09 19:40:00|69.1|67.7|68.94|67.54|69.15|67.75|68.92|67.52|166
1739130300000|2025-02-09 19:45:00|68.93|67.53|68.9|67.5|68.95|67.55|68.6|67.2|197
1739130600000|2025-02-09 19:50:00|68.91|67.51|68.77|67.37|68.94|67.54|68.75|67.35|160
1739130900000|2025-02-09 19:55:00|68.83|67.43|68.9|67.5|68.98|67.58|68.83|67.43|146
1739131200000|2025-02-09 20:00:00|68.89|67.49|68.97|67.57|69.08|67.68|68.79|67.39|209
1739131500000|2025-02-09 20:05:00|69|67.6|69.14|67.74|69.15|67.75|68.92|67.52|181
1739131800000|2025-02-09 20:10:00|69.15|67.75|69.14|67.74|69.24|67.84|69.1|67.7|121
1739132100000|2025-02-09 20:15:00|69.15|67.75|69.23|67.83|69.37|67.97|69.14|67.74|194
1739132400000|2025-02-09 20:20:00|69.24|67.84|69.06|67.66|69.29|67.89|69.06|67.66|182
1739132700000|2025-02-09 20:25:00|69.08|67.68|69.47|68.07|69.47|68.07|68.95|67.55|212
1739133000000|2025-02-09 20:30:00|69.45|68.05|69.54|67.74|69.55|68.07|69.25|67.61|206
1739133300000|2025-02-09 20:35:00|69.53|67.73|69.62|67.82|69.83|68.03|69.52|67.72|221
1739133600000|2025-02-09 20:40:00|69.61|67.81|69.6|67.8|69.78|67.98|69.6|67.8|164
1739133900000|2025-02-09 20:45:00|69.59|67.79|69.4|67.6|69.62|67.82|69.4|67.6|176
1739134200000|2025-02-09 20:50:00|69.39|67.59|69.22|67.42|69.43|67.63|69.15|67.35|155
1739134500000|2025-02-09 20:55:00|69.2|67.4|69.25|67.45|69.27|67.47|69.13|67.33|57
1739134800000|2025-02-09 21:00:00|69.26|67.46|69.07|67.27|69.29|67.49|68.95|67.15|164
1739135100000|2025-02-09 21:05:00|69.06|67.26|69.22|67.42|69.24|67.44|69.05|67.25|152
1739135400000|2025-02-09 21:10:00|69.21|67.41|69.04|67.24|69.23|67.43|69.04|67.24|137
1739135700000|2025-02-09 21:15:00|69.03|67.23|68.62|66.82|69.11|67.31|68.55|66.75|207
1739136000000|2025-02-09 21:20:00|68.61|66.81|68.44|66.64|68.7|66.9|68.36|66.56|170
1739136300000|2025-02-09 21:25:00|68.43|66.63|68.22|66.42|68.43|66.63|68.03|66.23|234
1739136600000|2025-02-09 21:30:00|68.21|66.41|67.65|65.85|68.3|66.5|67.59|65.79|302
1739136900000|2025-02-09 21:35:00|67.64|65.84|67.42|65.62|67.8|66|67.26|65.46|410
1739137200000|2025-02-09 21:40:00|67.41|65.61|66.84|65.04|67.48|65.68|66.75|64.95|392
1739137500000|2025-02-09 21:45:00|66.89|65.09|66.27|64.47|67.11|65.31|66.2|64.4|295
1739137800000|2025-02-09 21:50:00|66.29|64.49|66.36|64.56|66.59|64.79|66.13|64.33|417
1739138100000|2025-02-09 21:55:00|66.34|64.54|66.62|64.82|66.88|65.08|66.26|64.46|418
1739138400000|2025-02-09 22:00:00|66.61|64.81|66.17|65.47|66.68|65.64|65.9|64.25|465
1739138700000|2025-02-09 22:05:00|66.19|65.49|66.39|65.69|66.39|65.69|65.99|65.29|364
1739139000000|2025-02-09 22:10:00|66.4|65.7|66.62|65.92|66.88|66.18|66.35|65.65|346
1739139300000|2025-02-09 22:15:00|66.63|65.93|66.58|65.88|66.63|65.93|66.31|65.61|278
1739139600000|2025-02-09 22:20:00|66.59|65.89|67.1|66.4|67.16|66.46|66.58|65.88|200
1739139900000|2025-02-09 22:25:00|67.11|66.41|67.15|66.45|67.3|66.6|66.94|66.24|167
1739140200000|2025-02-09 22:30:00|67.16|66.46|67.21|66.51|67.22|66.52|66.81|66.11|207
1739140500000|2025-02-09 22:35:00|67.22|66.52|67.23|66.53|67.32|66.62|67.03|66.33|150
1739140800000|2025-02-09 22:40:00|67.21|66.51|68.28|67.58|68.31|67.61|67.19|66.49|162
1739141100000|2025-02-09 22:45:00|68.25|67.55|67.59|66.89|68.25|67.55|67.57|66.87|159
1739141400000|2025-02-09 22:50:00|67.58|66.88|67.46|66.76|68.13|67.43|67.08|66.38|283
1739141700000|2025-02-09 22:55:00|67.45|66.75|67.25|66.55|67.55|66.85|67.25|66.55|450
1739142000000|2025-02-09 23:00:00|67.23|66.53|67.25|66.55|67.45|66.75|66.97|66.27|425
1739142300000|2025-02-09 23:05:00|67.23|66.53|67.59|66.89|67.63|66.93|67.16|66.46|290
1739142600000|2025-02-09 23:10:00|67.6|66.9|67.83|67.13|67.86|67.16|67.58|66.88|232
1739142900000|2025-02-09 23:15:00|67.82|67.12|68.08|67.38|68.14|67.44|67.76|67.06|173
1739143200000|2025-02-09 23:20:00|68.07|67.37|67.87|67.17|68.07|67.37|67.79|67.09|151
1739143500000|2025-02-09 23:25:00|67.86|67.16|67.97|67.27|68.02|67.32|67.77|67.07|153
1739143800000|2025-02-09 23:30:00|67.96|67.26|68.14|67.44|68.18|67.48|67.93|67.23|199
1739144100000|2025-02-09 23:35:00|68.15|67.45|68.56|67.86|68.63|67.93|68.07|67.37|178
1739144400000|2025-02-09 23:40:00|68.58|67.88|68.5|67.8|68.69|67.99|68.46|67.76|167
1739144700000|2025-02-09 23:45:00|68.49|67.79|68.71|68.01|68.92|68.22|68.43|67.73|197
1739145000000|2025-02-09 23:50:00|68.72|68.02|68.76|68.06|68.85|68.15|68.69|67.99|254
1739145300000|2025-02-09 23:55:00|68.77|68.07|68.6|67.9|68.78|68.08|68.57|67.87|148
1739145600000|2025-02-10 00:00:00|68.59|67.89|69.31|68.61|69.33|68.63|68.54|67.84|335
1739145900000|2025-02-10 00:05:00|69.3|68.6|69.78|69.08|69.92|69.22|69.21|68.51|371
1739146200000|2025-02-10 00:10:00|69.79|69.09|69.59|68.89|69.8|69.1|69.53|68.83|250
1739146500000|2025-02-10 00:15:00|69.6|68.9|69.95|69.25|70.2|69.5|69.6|68.9|296
1739146800000|2025-02-10 00:20:00|69.96|69.26|69.94|69.24|70.16|69.46|69.85|69.15|234
1739147100000|2025-02-10 00:25:00|69.91|69.21|69.67|68.97|69.95|69.25|69.66|68.96|250
1739147400000|2025-02-10 00:30:00|69.69|68.99|70.05|69.35|70.08|69.38|69.55|68.85|328
1739147700000|2025-02-10 00:35:00|70.04|69.34|69.92|69.22|70.12|69.42|69.9|69.2|246
1739148000000|2025-02-10 00:40:00|69.91|69.21|69.98|69.28|70.01|69.31|69.79|69.09|172
1739148300000|2025-02-10 00:45:00|69.96|69.26|69.92|69.22|70.21|69.51|69.91|69.21|239
1739148600000|2025-02-10 00:50:00|69.91|69.21|69.9|69.2|70|69.3|69.84|69.14|158
1739148900000|2025-02-10 00:55:00|69.91|69.21|69.77|69.07|69.93|69.23|69.68|68.98|167
1739149200000|2025-02-10 01:00:00|69.76|69.06|69.5|68.8|69.83|69.13|69.46|68.76|228
1739149500000|2025-02-10 01:05:00|69.51|68.81|69.3|68.6|69.51|68.81|69.28|68.58|206
1739149800000|2025-02-10 01:10:00|69.21|68.51|69.03|68.33|69.21|68.51|68.97|68.27|189
1739150100000|2025-02-10 01:15:00|69.02|68.32|68.72|68.02|69.15|68.45|68.69|67.99|216
1739150400000|2025-02-10 01:20:00|68.71|68.01|68.54|67.84|68.73|68.03|68.48|67.78|310
1739150700000|2025-02-10 01:25:00|68.55|67.85|68.59|67.89|68.72|68.02|68.41|67.71|223
1739151000000|2025-02-10 01:30:00|68.58|67.88|68.64|67.94|68.82|68.12|68.43|67.73|272
1739151300000|2025-02-10 01:35:00|68.65|67.95|68.32|67.62|68.65|67.95|68.22|67.52|195
1739151600000|2025-02-10 01:40:00|68.34|67.64|67.35|66.65|68.34|67.64|67.27|66.57|271
1739151900000|2025-02-10 01:45:00|67.36|66.66|67.53|66.83|67.53|66.83|67.03|66.33|375
1739152200000|2025-02-10 01:50:00|67.54|66.84|67.47|66.77|67.85|67.15|67.35|66.65|334
1739152500000|2025-02-10 01:55:00|67.46|66.76|67.33|66.63|67.46|66.76|67.21|66.51|296
1739152800000|2025-02-10 02:00:00|67.32|66.62|67.11|66.41|67.6|66.9|67.11|66.41|348
1739153100000|2025-02-10 02:05:00|67.12|66.42|67.07|66.37|67.49|66.79|66.99|66.29|369
1739153400000|2025-02-10 02:10:00|67.09|66.39|66.86|66.16|67.18|66.48|66.86|66.16|284
1739153700000|2025-02-10 02:15:00|66.88|66.18|67.15|66.45|67.39|66.69|66.85|66.15|372
1739154000000|2025-02-10 02:20:00|67.16|66.46|67.15|66.45|67.19|66.49|66.79|66.09|294
1739154300000|2025-02-10 02:25:00|67.16|66.46|66.91|66.21|67.16|66.46|66.81|66.11|251
1739154600000|2025-02-10 02:30:00|66.89|66.19|67.12|66.42|67.32|66.62|66.8|66.1|303
1739154900000|2025-02-10 02:35:00|67.1|66.4|66.99|66.29|67.12|66.42|66.76|66.06|284
1739155200000|2025-02-10 02:40:00|67.08|66.38|67.6|66.9|67.72|67.02|66.96|66.26|293
1739155500000|2025-02-10 02:45:00|67.62|66.92|67.43|66.73|67.8|67.1|67.23|66.53|319
1739155800000|2025-02-10 02:50:00|67.41|66.71|67.19|66.49|67.41|66.71|67.12|66.42|304
1739156100000|2025-02-10 02:55:00|67.2|66.5|67.3|66.6|67.39|66.69|67.05|66.35|239
1739156400000|2025-02-10 03:00:00|67.31|66.61|67.31|66.61|67.39|66.69|66.93|66.23|282
1739156700000|2025-02-10 03:05:00|67.32|66.62|67.32|66.62|67.64|66.94|67.29|66.59|327
1739157000000|2025-02-10 03:10:00|67.29|66.59|67.3|66.6|67.45|66.75|67.25|66.55|285
1739157300000|2025-02-10 03:15:00|67.31|66.61|67.44|66.74|67.65|66.95|67.26|66.56|290
1739157600000|2025-02-10 03:20:00|67.45|66.75|67.75|67.05|67.78|67.08|67.29|66.59|292
1739157900000|2025-02-10 03:25:00|67.74|67.04|68.12|67.42|68.22|67.52|67.68|66.98|287
1739158200000|2025-02-10 03:30:00|68.13|67.43|69.67|68.97|69.85|69.15|68.12|67.42|491
1739158500000|2025-02-10 03:35:00|69.66|68.96|69.71|69.01|70.13|69.43|69.61|68.91|417
1739158800000|2025-02-10 03:40:00|69.72|69.02|69.6|68.9|69.86|69.16|69.58|68.88|323
1739159100000|2025-02-10 03:45:00|69.59|68.89|69.21|68.51|69.7|69|69.06|68.36|374
1739159400000|2025-02-10 03:50:00|69.22|68.52|69.24|68.54|69.48|68.78|69.2|68.5|334
1739159700000|2025-02-10 03:55:00|69.22|68.52|69.17|68.47|69.24|68.54|68.9|68.2|300
1739160000000|2025-02-10 04:00:00|69.19|68.49|69.28|68.58|69.32|68.62|68.82|68.12|357
1739160300000|2025-02-10 04:05:00|69.27|68.57|69.41|68.71|69.46|68.76|69.24|68.54|322
1739160600000|2025-02-10 04:10:00|69.43|68.73|69.47|68.77|69.62|68.92|69.34|68.64|229
1739160900000|2025-02-10 04:15:00|69.46|68.76|69.74|69.04|69.87|69.17|69.46|68.76|298
1739161200000|2025-02-10 04:20:00|69.75|69.05|69.71|69.01|69.79|69.09|69.49|68.79|209
1739161500000|2025-02-10 04:25:00|69.69|68.99|69.68|68.98|69.77|69.07|69.57|68.87|150
1739161800000|2025-02-10 04:30:00|69.69|68.99|69.81|69.11|69.96|69.26|69.57|68.87|302
1739162100000|2025-02-10 04:35:00|69.79|69.09|69.61|68.91|69.79|69.09|69.49|68.79|216
1739162400000|2025-02-10 04:40:00|69.58|68.88|69.4|68.7|69.58|68.88|69.26|68.56|224
1739162700000|2025-02-10 04:45:00|69.39|68.69|69.14|68.44|69.42|68.72|69.1|68.4|262
1739163000000|2025-02-10 04:50:00|69.13|68.43|69.32|68.62|69.44|68.74|69.13|68.43|236
1739163300000|2025-02-10 04:55:00|69.3|68.6|69.29|68.59|69.35|68.65|69.19|68.49|165
1739163600000|2025-02-10 05:00:00|69.31|68.61|69.26|68.56|69.41|68.71|69.07|68.37|286
1739163900000|2025-02-10 05:05:00|69.27|68.57|69.38|68.68|69.38|68.68|69.11|68.41|225
1739164200000|2025-02-10 05:10:00|69.39|68.69|69.71|69.01|69.85|69.15|69.36|68.66|288
1739164500000|2025-02-10 05:15:00|69.72|69.02|69.57|68.87|69.92|69.22|69.57|68.87|227
1739164800000|2025-02-10 05:20:00|69.56|68.86|69.51|68.81|69.66|68.96|69.41|68.71|210
1739165100000|2025-02-10 05:25:00|69.5|68.8|69.58|68.88|69.63|68.93|69.49|68.79|128
1739165400000|2025-02-10 05:30:00|69.56|68.86|69.65|68.95|69.73|69.03|69.36|68.66|268
1739165700000|2025-02-10 05:35:00|69.64|68.94|69.46|68.76|69.64|68.94|69.39|68.69|173
1739166000000|2025-02-10 05:40:00|69.45|68.75|69.78|69.08|69.84|69.14|69.45|68.75|196
1739166300000|2025-02-10 05:45:00|69.79|69.09|69.91|69.21|70.15|69.45|69.78|69.08|287
1739166600000|2025-02-10 05:50:00|69.9|69.2|70.2|69.5|70.47|69.77|69.89|69.19|288
1739166900000|2025-02-10 05:55:00|70.19|69.49|69.75|69.05|70.19|69.49|69.69|68.99|309
1739167200000|2025-02-10 06:00:00|69.76|69.06|69.65|68.95|69.95|69.25|69.62|68.92|298
1739167500000|2025-02-10 06:05:00|69.64|68.94|69.57|68.87|69.7|69|69.47|68.77|255
1739167800000|2025-02-10 06:10:00|69.59|68.89|69.53|68.83|69.63|68.93|69.42|68.72|218
1739168100000|2025-02-10 06:15:00|69.54|68.84|69.44|68.74|69.64|68.94|69.39|68.69|212
1739168400000|2025-02-10 06:20:00|69.43|68.73|69.49|68.79|69.55|68.85|69.38|68.68|207
1739168700000|2025-02-10 06:25:00|69.48|68.78|69.25|68.55|69.56|68.86|69.25|68.55|241
1739169000000|2025-02-10 06:30:00|69.24|68.54|69.39|68.69|69.39|68.69|69.19|68.49|225
1739169300000|2025-02-10 06:35:00|69.38|68.68|69.41|68.71|69.61|68.91|69.37|68.67|177
1739169600000|2025-02-10 06:40:00|69.42|68.72|69.43|68.73|69.54|68.84|69.31|68.61|197
1739169900000|2025-02-10 06:45:00|69.46|68.76|69.52|68.82|69.65|68.95|69.42|68.72|206
1739170200000|2025-02-10 06:50:00|69.53|68.83|69.67|68.97|69.67|68.97|69.5|68.8|159
1739170500000|2025-02-10 06:55:00|69.68|68.98|69.68|68.98|69.7|69|69.52|68.82|139
1739170800000|2025-02-10 07:00:00|69.69|68.99|70.06|69.36|70.11|69.41|69.69|68.99|256
1739171100000|2025-02-10 07:05:00|70.04|69.34|69.98|69.28|70.12|69.42|69.9|69.2|188
1739171400000|2025-02-10 07:10:00|69.96|69.26|69.83|69.13|69.99|69.29|69.82|69.12|138
1739171700000|2025-02-10 07:15:00|69.82|69.12|69.95|69.25|69.98|69.28|69.67|68.97|178
1739172000000|2025-02-10 07:20:00|69.96|69.26|69.91|69.21|70.02|69.32|69.81|69.11|127
1739172300000|2025-02-10 07:25:00|69.9|69.2|69.71|69.01|69.9|69.2|69.69|68.99|119
1739172600000|2025-02-10 07:30:00|69.7|69|69.78|69.08|69.86|69.16|69.55|68.85|159
1739172900000|2025-02-10 07:35:00|69.79|69.09|69.93|69.23|69.96|69.26|69.78|69.08|125
1739173200000|2025-02-10 07:40:00|69.92|69.22|69.88|69.18|70.04|69.34|69.84|69.14|121
1739173500000|2025-02-10 07:45:00|69.87|69.17|69.97|69.27|70|69.3|69.74|69.04|162
1739173800000|2025-02-10 07:50:00|69.96|69.26|70.04|69.34|70.11|69.41|69.86|69.16|147
1739174100000|2025-02-10 07:55:00|70.05|69.35|70.07|69.37|70.17|69.47|70.02|69.32|86
1739174400000|2025-02-10 08:00:00|70.06|69.36|70.03|69.33|70.23|69.53|69.91|69.21|203
1739174700000|2025-02-10 08:05:00|70.04|69.34|70.65|69.95|70.66|69.96|70.02|69.32|259
1739175000000|2025-02-10 08:10:00|70.64|69.94|70.77|70.07|70.92|70.22|70.63|69.93|226
1739175300000|2025-02-10 08:15:00|70.81|70.11|70.73|70.03|71.06|70.36|70.59|69.89|302
1739175600000|2025-02-10 08:20:00|70.72|70.02|70.6|69.9|70.94|70.24|70.6|69.9|161
1739175900000|2025-02-10 08:25:00|70.61|69.91|70.63|69.93|70.72|70.02|70.5|69.8|118
1739176200000|2025-02-10 08:30:00|70.64|69.94|70.37|69.67|70.7|70|70.36|69.66|165
1739176500000|2025-02-10 08:35:00|70.38|69.68|70.61|69.91|70.61|69.91|70.34|69.64|168
1739176800000|2025-02-10 08:40:00|70.59|69.89|70.84|70.14|70.96|70.26|70.59|69.89|212
1739177100000|2025-02-10 08:45:00|70.86|70.16|70.75|70.05|70.98|70.28|70.72|70.02|210
1739177400000|2025-02-10 08:50:00|70.74|70.04|70.7|70|70.86|70.16|70.68|69.98|173
1739177700000|2025-02-10 08:55:00|70.71|70.01|70.79|70.09|70.95|70.25|70.68|69.98|141
1739178000000|2025-02-10 09:00:00|70.8|70.1|70.84|70.14|70.89|70.19|70.75|70.05|201
1739178300000|2025-02-10 09:05:00|70.86|70.16|70.73|70.03|70.9|70.2|70.72|70.02|134
1739178600000|2025-02-10 09:10:00|70.75|70.05|70.75|70.05|70.92|70.22|70.74|70.04|170
1739178900000|2025-02-10 09:15:00|70.74|70.04|70.86|70.16|70.87|70.17|70.61|69.91|160
1739179200000|2025-02-10 09:20:00|70.85|70.15|70.96|70.26|70.99|70.29|70.7|70|181
1739179500000|2025-02-10 09:25:00|71|70.3|70.68|69.98|71.06|70.36|70.64|69.94|160
1739179800000|2025-02-10 09:30:00|70.67|69.97|70.62|69.92|70.76|70.06|70.43|69.73|252
1739180100000|2025-02-10 09:35:00|70.61|69.91|70.49|69.79|70.69|69.99|70.4|69.7|259
1739180400000|2025-02-10 09:40:00|70.48|69.78|70.45|69.75|70.56|69.86|70.44|69.74|241
1739180700000|2025-02-10 09:45:00|70.44|69.74|70.48|69.78|70.54|69.84|70.32|69.62|201
1739181000000|2025-02-10 09:50:00|70.47|69.77|70.29|69.59|70.47|69.77|70.22|69.52|228
1739181300000|2025-02-10 09:55:00|70.42|69.72|70.56|69.86|70.73|70.03|70.4|69.7|261
1739181600000|2025-02-10 10:00:00|70.55|69.85|70.45|69.75|70.65|69.95|70.33|69.63|241
1739181900000|2025-02-10 10:05:00|70.47|69.77|70.7|70|70.72|70.02|70.45|69.75|231
1739182200000|2025-02-10 10:10:00|70.71|70.01|70.66|69.96|70.76|70.06|70.56|69.86|188
1739182500000|2025-02-10 10:15:00|70.64|69.94|70.63|69.93|70.73|70.03|70.62|69.92|167
1739182800000|2025-02-10 10:20:00|70.64|69.94|70.67|69.97|70.7|70|70.48|69.78|179
1739183100000|2025-02-10 10:25:00|70.68|69.98|70.7|70|70.78|70.08|70.53|69.83|169
1739183400000|2025-02-10 10:30:00|70.69|69.99|70.43|69.73|70.71|70.01|70.38|69.68|174
1739183700000|2025-02-10 10:35:00|70.44|69.74|70.46|69.76|70.46|69.76|70.28|69.58|145
1739184000000|2025-02-10 10:40:00|70.45|69.75|70.23|69.53|70.46|69.76|70.04|69.34|158
1739184300000|2025-02-10 10:45:00|70.24|69.54|70.28|69.58|70.3|69.6|70.1|69.4|184
1739184600000|2025-02-10 10:50:00|70.29|69.59|70.33|69.63|70.4|69.7|70.23|69.53|163
1739184900000|2025-02-10 10:55:00|70.32|69.62|70.29|69.59|70.47|69.77|70.24|69.54|130
1739185200000|2025-02-10 11:00:00|70.28|69.58|70.39|69.69|70.43|69.73|70.09|69.39|227
1739185500000|2025-02-10 11:05:00|70.4|69.7|70.49|69.79|70.62|69.92|70.38|69.68|217
1739185800000|2025-02-10 11:10:00|70.46|69.76|70.17|69.47|70.52|69.82|70.16|69.46|123
1739186100000|2025-02-10 11:15:00|70.18|69.48|70.37|69.67|70.41|69.71|70.02|69.32|254
1739186400000|2025-02-10 11:20:00|70.36|69.66|70.41|69.71|70.43|69.73|70.29|69.59|150
1739186700000|2025-02-10 11:25:00|70.42|69.72|70.57|69.87|70.61|69.91|70.33|69.63|142
1739187000000|2025-02-10 11:30:00|70.56|69.86|70.6|69.9|70.64|69.94|70.44|69.74|219
1739187300000|2025-02-10 11:35:00|70.59|69.89|70.5|69.8|70.78|70.08|70.48|69.78|202
1739187600000|2025-02-10 11:40:00|70.49|69.79|70.59|69.89|70.59|69.89|70.45|69.75|161
1739187900000|2025-02-10 11:45:00|70.6|69.9|70.57|69.87|70.74|70.04|70.51|69.81|217
1739188200000|2025-02-10 11:50:00|70.59|69.89|70.51|69.81|70.67|69.97|70.49|69.79|201
1739188500000|2025-02-10 11:55:00|70.52|69.82|70.52|69.82|70.64|69.94|70.51|69.81|155
1739188800000|2025-02-10 12:00:00|70.51|69.81|70.61|69.91|70.72|70.02|70.49|69.79|298
1739189100000|2025-02-10 12:05:00|70.6|69.9|70.48|69.78|70.68|69.98|70.47|69.77|235
1739189400000|2025-02-10 12:10:00|70.47|69.77|70.35|69.65|70.48|69.78|70.27|69.57|182
1739189700000|2025-02-10 12:15:00|70.36|69.66|70.37|69.67|70.5|69.8|70.31|69.61|214
1739190000000|2025-02-10 12:20:00|70.36|69.66|70.6|69.9|70.63|69.93|70.3|69.6|185
1739190300000|2025-02-10 12:25:00|70.59|69.89|70.51|69.81|70.69|69.99|70.38|69.68|180
1739190600000|2025-02-10 12:30:00|70.5|69.8|70.22|69.52|70.51|69.81|70.13|69.43|235
1739190900000|2025-02-10 12:35:00|70.23|69.53|70.01|69.31|70.24|69.54|70|69.3|207
1739191200000|2025-02-10 12:40:00|70.02|69.32|70.06|69.36|70.15|69.45|69.98|69.28|138
1739191500000|2025-02-10 12:45:00|70.08|69.38|69.71|69.01|70.09|69.39|69.68|68.98|214
1739191800000|2025-02-10 12:50:00|69.73|69.03|69.94|69.24|70.03|69.33|69.73|69.03|224
1739192100000|2025-02-10 12:55:00|69.93|69.23|69.85|69.15|69.96|69.26|69.71|69.01|157
1739192400000|2025-02-10 13:00:00|69.86|69.16|69.95|69.25|70.02|69.32|69.77|69.07|195
1739192700000|2025-02-10 13:05:00|69.96|69.26|70.01|69.31|70.13|69.43|69.92|69.22|166
1739193000000|2025-02-10 13:10:00|70.02|69.32|70.24|69.54|70.34|69.64|69.98|69.28|163
1739193300000|2025-02-10 13:15:00|70.23|69.53|70.12|69.42|70.43|69.73|70.11|69.41|190
1739193600000|2025-02-10 13:20:00|70.11|69.41|70.17|69.47|70.21|69.51|70.08|69.38|167
1739193900000|2025-02-10 13:25:00|70.15|69.45|70.27|69.57|70.35|69.65|70.09|69.39|114
1739194200000|2025-02-10 13:30:00|70.26|69.56|70.27|69.57|70.3|69.6|70.06|69.36|145
1739194500000|2025-02-10 13:35:00|70.28|69.58|70.11|69.41|70.29|69.59|70.08|69.38|179
1739194800000|2025-02-10 13:40:00|70.1|69.4|70.47|69.77|70.58|69.88|70.06|69.36|225
1739195100000|2025-02-10 13:45:00|70.46|69.76|71.09|70.39|71.14|70.44|70.46|69.76|298
1739195400000|2025-02-10 13:50:00|71.08|70.38|71.43|70.73|71.45|70.75|71.04|70.34|314
1739195700000|2025-02-10 13:55:00|71.42|70.72|71.8|71.1|72.23|71.53|71.41|70.71|392
1739196000000|2025-02-10 14:00:00|71.81|71.11|71.61|70.91|72.01|71.31|71.42|70.72|359
1739196300000|2025-02-10 14:05:00|71.62|70.92|71.16|70.46|71.63|70.93|71.07|70.37|437
1739196600000|2025-02-10 14:10:00|71.13|70.43|70.92|70.22|71.14|70.44|70.83|70.13|343
1739196900000|2025-02-10 14:15:00|70.94|70.24|71.44|70.74|71.44|70.74|70.77|70.07|286
1739197200000|2025-02-10 14:20:00|71.45|70.75|71.18|70.48|71.49|70.79|71|70.3|262
1739197500000|2025-02-10 14:25:00|71.19|70.49|71.34|70.64|71.37|70.67|71.14|70.44|239
1739197800000|2025-02-10 14:30:00|71.33|70.63|71.49|70.79|71.75|71.05|71.14|70.44|405
1739198100000|2025-02-10 14:35:00|71.47|70.77|70.83|70.13|71.54|70.84|70.62|69.92|342
1739198400000|2025-02-10 14:40:00|70.84|70.14|70.9|70.2|70.95|70.25|70.58|69.88|342
1739198700000|2025-02-10 14:45:00|70.88|70.18|70.46|69.76|71.09|70.39|70.43|69.73|345
1739199000000|2025-02-10 14:50:00|70.48|69.78|70.84|70.14|70.84|70.14|70.44|69.74|308
1739199300000|2025-02-10 14:55:00|70.85|70.15|70.74|70.04|70.98|70.28|70.7|70|247
1739199600000|2025-02-10 15:00:00|70.75|70.05|70.86|70.16|71.08|70.38|70.67|69.97|335
1739199900000|2025-02-10 15:05:00|70.85|70.15|70.92|70.22|71.05|70.35|70.75|70.05|293
1739200200000|2025-02-10 15:10:00|70.93|70.23|71.07|70.37|71.13|70.43|70.86|70.16|315
1739200500000|2025-02-10 15:15:00|71.05|70.35|70.79|70.09|71.11|70.41|70.76|70.06|286
1739200800000|2025-02-10 15:20:00|70.78|70.08|70.61|69.91|70.84|70.14|70.46|69.76|324
1739201100000|2025-02-10 15:25:00|70.6|69.9|70.41|69.71|70.6|69.9|70.2|69.5|300
1739201400000|2025-02-10 15:30:00|70.4|69.7|70.3|69.6|70.49|69.79|70.24|69.54|415
1739201700000|2025-02-10 15:35:00|70.29|69.59|69.97|69.27|70.44|69.74|69.89|69.19|358
1739202000000|2025-02-10 15:40:00|69.98|69.28|70.25|69.55|70.25|69.55|69.92|69.22|249
1739202300000|2025-02-10 15:45:00|70.23|69.53|70.1|69.4|70.39|69.69|70.03|69.33|231
1739202600000|2025-02-10 15:50:00|70.08|69.38|70.38|69.68|70.42|69.72|70.06|69.36|180
1739202900000|2025-02-10 15:55:00|70.39|69.69|70.35|69.65|70.5|69.8|70.26|69.56|191
1739203200000|2025-02-10 16:00:00|70.38|69.68|70.63|69.93|70.68|69.98|70.19|69.49|308
1739203500000|2025-02-10 16:05:00|70.61|69.91|70.82|70.12|70.82|70.12|70.49|69.79|271
1739203800000|2025-02-10 16:10:00|70.83|70.13|70.8|70.1|71|70.3|70.74|70.04|278
1739204100000|2025-02-10 16:15:00|70.79|70.09|70.76|70.06|70.87|70.17|70.55|69.85|319
1739204400000|2025-02-10 16:20:00|70.75|70.05|70.83|70.13|70.85|70.15|70.62|69.92|249
1739204700000|2025-02-10 16:25:00|70.82|70.12|70.68|69.98|70.86|70.16|70.62|69.92|203
1739205000000|2025-02-10 16:30:00|70.66|69.96|70.29|69.59|70.66|69.96|70.18|69.48|251
1739205300000|2025-02-10 16:35:00|70.28|69.58|70.36|69.66|70.37|69.67|70.17|69.47|275
1739205600000|2025-02-10 16:40:00|70.35|69.65|70.54|69.84|70.54|69.84|70.34|69.64|164
1739205900000|2025-02-10 16:45:00|70.56|69.86|70.75|70.05|70.75|70.05|70.42|69.72|199
1739206200000|2025-02-10 16:50:00|70.74|70.04|70.67|69.97|70.87|70.17|70.67|69.97|177
1739206500000|2025-02-10 16:55:00|70.66|69.96|70.63|69.93|70.74|70.04|70.62|69.92|99
1739206800000|2025-02-10 17:00:00|70.64|69.94|70.56|69.86|70.65|69.95|70.43|69.73|189
1739207100000|2025-02-10 17:05:00|70.57|69.87|70.48|69.78|70.73|70.03|70.44|69.74|180
1739207400000|2025-02-10 17:10:00|70.46|69.76|70.32|69.62|70.46|69.76|70.13|69.43|205
1739207700000|2025-02-10 17:15:00|70.31|69.61|70.46|69.76|70.47|69.77|70.19|69.49|199
1739208000000|2025-02-10 17:20:00|70.47|69.77|70.66|69.96|70.66|69.96|70.37|69.67|147
1739208300000|2025-02-10 17:25:00|70.65|69.95|70.79|70.09|71.03|70.33|70.65|69.95|270
1739208600000|2025-02-10 17:30:00|70.77|70.07|70.71|70.01|70.94|70.24|70.69|69.99|256
1739208900000|2025-02-10 17:35:00|70.72|70.02|70.63|69.93|70.81|70.11|70.55|69.85|205
1739209200000|2025-02-10 17:40:00|70.61|69.91|70.56|69.86|70.65|69.95|70.38|69.68|154
1739209500000|2025-02-10 17:45:00|70.54|69.84|70.61|69.91|70.61|69.91|70.42|69.72|224
1739209800000|2025-02-10 17:50:00|70.62|69.92|70.84|70.14|70.89|70.19|70.56|69.86|227
1739210100000|2025-02-10 17:55:00|70.83|70.13|70.81|70.11|70.94|70.24|70.67|69.97|177
1739210400000|2025-02-10 18:00:00|70.8|70.1|70.88|70.18|70.92|70.22|70.68|69.98|188
1739210700000|2025-02-10 18:05:00|70.89|70.19|70.97|70.27|71.03|70.33|70.77|70.07|207
1739211000000|2025-02-10 18:10:00|70.96|70.26|70.77|70.07|70.96|70.26|70.75|70.05|182
1739211300000|2025-02-10 18:15:00|70.78|70.08|70.53|69.83|70.79|70.09|70.49|69.79|213
1739211600000|2025-02-10 18:20:00|70.54|69.84|70.73|70.03|70.75|70.05|70.52|69.82|232
1739211900000|2025-02-10 18:25:00|70.76|70.06|70.91|70.21|70.94|70.24|70.65|69.95|215
1739212200000|2025-02-10 18:30:00|70.9|70.2|70.89|70.19|71.1|70.4|70.83|70.13|256
1739212500000|2025-02-10 18:35:00|70.88|70.18|70.81|70.11|70.95|70.25|70.77|70.07|186
1739212800000|2025-02-10 18:40:00|70.82|70.12|70.75|70.05|70.91|70.21|70.73|70.03|150
1739213100000|2025-02-10 18:45:00|70.77|70.07|70.84|70.14|70.92|70.22|70.69|69.99|165
1739213400000|2025-02-10 18:50:00|70.83|70.13|70.87|70.17|70.95|70.25|70.78|70.08|154
1739213700000|2025-02-10 18:55:00|70.88|70.18|70.97|70.27|70.98|70.28|70.83|70.13|148
1739214000000|2025-02-10 19:00:00|70.95|70.25|70.94|70.24|70.96|70.26|70.77|70.07|199
1739214300000|2025-02-10 19:05:00|70.93|70.23|70.74|70.04|71.02|70.32|70.72|70.02|159
1739214600000|2025-02-10 19:10:00|70.75|70.05|70.9|70.2|71.01|70.31|70.75|70.05|149
1739214900000|2025-02-10 19:15:00|70.88|70.18|70.83|70.13|70.94|70.24|70.81|70.11|141
1739215200000|2025-02-10 19:20:00|70.84|70.14|70.86|70.16|70.91|70.21|70.74|70.04|169
1739215500000|2025-02-10 19:25:00|70.87|70.17|70.84|70.14|70.94|70.24|70.8|70.1|151
1739215800000|2025-02-10 19:30:00|70.83|70.13|70.65|69.95|70.96|70.26|70.64|69.94|185
1739216100000|2025-02-10 19:35:00|70.64|69.94|70.57|69.87|70.69|69.99|70.52|69.82|217
1739216400000|2025-02-10 19:40:00|70.58|69.88|70.58|69.88|70.64|69.94|70.55|69.85|178
1739216700000|2025-02-10 19:45:00|70.57|69.87|70.29|69.59|70.59|69.89|70.29|69.59|180
1739217000000|2025-02-10 19:50:00|70.3|69.6|70.31|69.61|70.41|69.71|70.3|69.6|134
1739217300000|2025-02-10 19:55:00|70.3|69.6|70.41|69.71|70.42|69.72|70.26|69.56|110
1739217600000|2025-02-10 20:00:00|70.4|69.7|70.41|69.71|70.52|69.82|70.3|69.6|193
1739217900000|2025-02-10 20:05:00|70.42|69.72|70.55|69.85|70.64|69.94|70.37|69.67|163
1739218200000|2025-02-10 20:10:00|70.54|69.84|70.63|69.93|70.63|69.93|70.49|69.79|103
1739218500000|2025-02-10 20:15:00|70.64|69.94|70.49|69.79|70.75|70.05|70.48|69.78|149
1739218800000|2025-02-10 20:20:00|70.5|69.8|70.57|69.87|70.59|69.89|70.48|69.78|153
1739219100000|2025-02-10 20:25:00|70.58|69.88|70.72|70.02|70.75|70.05|70.57|69.87|113
1739219400000|2025-02-10 20:30:00|70.73|70.03|70.81|70.11|70.89|70.19|70.67|69.97|160
1739219700000|2025-02-10 20:35:00|70.82|70.12|70.78|70.08|70.84|70.14|70.74|70.04|116
1739220000000|2025-02-10 20:40:00|70.79|70.09|70.97|70.27|71|70.3|70.76|70.06|239
1739220300000|2025-02-10 20:45:00|70.96|70.26|71|70.3|71.1|70.4|70.92|70.22|138
1739220600000|2025-02-10 20:50:00|71.01|70.31|70.85|70.15|71.05|70.35|70.83|70.13|124
1739220900000|2025-02-10 20:55:00|70.86|70.16|71.12|70.42|71.16|70.46|70.81|70.11|150
1739221200000|2025-02-10 21:00:00|71.13|70.43|70.94|70.24|71.14|70.44|70.88|70.18|158
1739221500000|2025-02-10 21:05:00|70.95|70.25|70.94|70.24|71|70.3|70.82|70.12|110
1739221800000|2025-02-10 21:10:00|70.95|70.25|70.93|70.23|70.95|70.25|70.87|70.17|54
1739222100000|2025-02-10 21:15:00|70.94|70.24|70.76|70.06|70.95|70.25|70.74|70.04|129
1739222400000|2025-02-10 21:20:00|70.75|70.05|70.87|70.17|70.91|70.21|70.75|70.05|130
1739222700000|2025-02-10 21:25:00|70.92|70.22|71|70.3|71|70.3|70.87|70.17|86
1739223000000|2025-02-10 21:30:00|70.99|70.29|70.73|70.03|71.03|70.33|70.64|69.94|139
1739223300000|2025-02-10 21:35:00|70.72|70.02|70.84|70.14|70.97|70.27|70.72|70.02|107
1739223600000|2025-02-10 21:40:00|70.82|70.12|70.8|70.1|70.86|70.16|70.79|70.09|63
1739223900000|2025-02-10 21:45:00|70.78|70.08|70.55|69.85|70.78|70.08|70.51|69.81|142
1739224200000|2025-02-10 21:50:00|70.53|69.83|70.69|69.99|70.71|70.01|70.45|69.75|112
1739224500000|2025-02-10 21:55:00|70.68|69.98|70.64|69.94|70.75|70.05|70.6|69.9|106
1739224800000|2025-02-10 22:00:00|70.65|69.95|70.51|69.81|70.66|69.96|70.4|69.7|121
1739225100000|2025-02-10 22:05:00|70.49|69.79|70.48|69.78|70.6|69.9|70.44|69.74|101
1739225400000|2025-02-10 22:10:00|70.49|69.79|70.52|69.82|70.52|69.82|70.36|69.66|60
1739225700000|2025-02-10 22:15:00|70.51|69.81|70.35|69.65|70.55|69.85|70.33|69.63|95
1739226000000|2025-02-10 22:20:00|70.36|69.66|70.92|70.22|71.03|70.33|70.29|69.59|225
1739226300000|2025-02-10 22:25:00|70.89|70.19|71.64|70.94|72.92|72.22|70.89|70.19|494
1739226600000|2025-02-10 22:30:00|71.65|70.95|71.87|71.17|72.23|71.53|71.53|70.83|370
1739226900000|2025-02-10 22:35:00|71.86|71.16|71.3|70.6|72.31|71.61|71.21|70.51|300
1739227200000|2025-02-10 22:40:00|71.35|70.65|71.13|70.43|71.58|70.88|71.07|70.37|217
1739227500000|2025-02-10 22:45:00|71.06|70.36|71.27|70.57|71.43|70.73|71.05|70.35|121
1739227800000|2025-02-10 22:50:00|71.26|70.56|70.74|70.04|71.32|70.62|70.71|70.01|152
1739228100000|2025-02-10 22:55:00|70.75|70.05|71.24|70.54|71.29|70.59|70.75|70.05|143
1739228400000|2025-02-10 23:00:00|71.04|70.34|71.01|70.31|71.24|70.54|70.88|70.18|421
1739228700000|2025-02-10 23:05:00|71|70.3|70.87|70.17|71.02|70.32|70.73|70.03|208
1739229000000|2025-02-10 23:10:00|70.83|70.13|71.03|70.33|71.06|70.36|70.78|70.08|162
1739229300000|2025-02-10 23:15:00|71.05|70.35|71.21|70.51|71.28|70.58|71.05|70.35|190
1739229600000|2025-02-10 23:20:00|71.19|70.49|71.08|70.38|71.31|70.61|71.07|70.37|86
1739229900000|2025-02-10 23:25:00|71.07|70.37|70.97|70.27|71.09|70.39|70.92|70.22|99
1739230200000|2025-02-10 23:30:00|71.11|70.41|71|70.3|71.11|70.41|70.99|70.29|42
1739230500000|2025-02-10 23:35:00|71.03|70.33|70.99|70.29|71.23|70.53|70.99|70.29|132
1739230800000|2025-02-10 23:40:00|71|70.3|71.06|70.36|71.17|70.47|70.98|70.28|71
1739231100000|2025-02-10 23:45:00|71.05|70.35|71.27|70.57|71.28|70.58|71.05|70.35|97
1739231400000|2025-02-10 23:50:00|71.25|70.55|71.49|70.79|71.49|70.79|71.24|70.54|76
1739231700000|2025-02-10 23:55:00|71.48|70.78|71.62|70.92|71.65|70.95|71.47|70.77|100
1739232000000|2025-02-11 00:00:00|71.63|70.93|71.5|70.8|72|71.3|71.5|70.8|266
1739232300000|2025-02-11 00:05:00|71.51|70.81|71.83|71.13|71.84|71.14|71.43|70.73|270
1739232600000|2025-02-11 00:10:00|71.81|71.11|72.17|71.47|72.17|71.47|71.81|71.11|145
1739232900000|2025-02-11 00:15:00|72.18|71.48|72.41|71.71|72.47|71.77|72|71.3|185
1739233200000|2025-02-11 00:20:00|72.4|71.7|72.75|72.05|72.76|72.06|72.32|71.62|192
1739233500000|2025-02-11 00:25:00|72.76|72.06|73.31|72.61|73.49|72.79|72.74|72.04|346
1739233800000|2025-02-11 00:30:00|73.32|72.62|72.95|72.25|73.43|72.73|72.79|72.09|319
1739234100000|2025-02-11 00:35:00|72.94|72.24|74.12|73.42|74.13|73.43|72.92|72.22|391
1739234400000|2025-02-11 00:40:00|74.11|73.41|74.48|73.78|74.49|73.79|73.91|73.21|376
1739234700000|2025-02-11 00:45:00|74.47|73.77|74.1|73.4|74.55|73.85|73.76|73.06|334
1739235000000|2025-02-11 00:50:00|74.11|73.41|74.49|73.79|74.5|73.8|73.99|73.29|281
1739235300000|2025-02-11 00:55:00|74.48|73.78|74.69|73.99|74.69|73.99|74.19|73.49|278
1739235600000|2025-02-11 01:00:00|74.67|73.97|75.3|74.6|75.34|74.64|74.66|73.96|374
1739235900000|2025-02-11 01:05:00|75.31|74.61|75.26|74.56|75.56|74.86|75.05|74.35|350
1739236200000|2025-02-11 01:10:00|75.25|74.55|75.01|74.31|75.25|74.55|74.88|74.18|302
1739236500000|2025-02-11 01:15:00|75|74.3|74.01|73.31|75.1|74.4|73.96|73.26|294
1739236800000|2025-02-11 01:20:00|74.02|73.32|74.55|73.85|74.61|73.91|73.89|73.19|315
1739237100000|2025-02-11 01:25:00|74.54|73.84|74.44|73.74|74.65|73.95|74.4|73.7|396
1739237400000|2025-02-11 01:30:00|74.43|73.73|74.71|74.01|74.72|74.02|74.13|73.43|368
1739237700000|2025-02-11 01:35:00|74.7|74|75.06|74.36|75.12|74.42|74.52|73.82|284
1739238000000|2025-02-11 01:40:00|75.07|74.37|75.11|74.41|75.33|74.63|74.94|74.24|244
1739238300000|2025-02-11 01:45:00|75.13|74.43|75.22|74.52|75.38|74.68|74.88|74.18|265
1739238600000|2025-02-11 01:50:00|75.21|74.51|75.31|74.61|75.5|74.8|75.21|74.51|234
1739238900000|2025-02-11 01:55:00|75.3|74.6|75.03|74.33|75.35|74.65|75.01|74.31|183
1739239200000|2025-02-11 02:00:00|75.04|74.34|75.22|74.52|75.31|74.61|74.9|74.2|280
1739239500000|2025-02-11 02:05:00|75.24|74.54|75.25|74.55|75.45|74.75|75.12|74.42|216
1739239800000|2025-02-11 02:10:00|75.26|74.56|74.99|74.29|75.34|74.64|74.95|74.25|246
1739240100000|2025-02-11 02:15:00|74.98|74.28|74.73|74.03|75.05|74.35|74.57|73.87|227
1739240400000|2025-02-11 02:20:00|74.74|74.04|74.45|73.75|74.75|74.05|74.21|73.51|321
1739240700000|2025-02-11 02:25:00|74.38|73.68|74.14|73.44|74.44|73.74|74.14|73.44|280
1739241000000|2025-02-11 02:30:00|74.11|73.41|74.16|73.46|74.29|73.59|73.98|73.28|356
1739241300000|2025-02-11 02:35:00|74.17|73.47|74.48|73.78|74.53|73.83|74.17|73.47|250
1739241600000|2025-02-11 02:40:00|74.49|73.79|74.75|74.05|74.83|74.13|74.45|73.75|197
1739241900000|2025-02-11 02:45:00|74.74|74.04|75.13|74.43|75.38|74.68|74.7|74|227
1739242200000|2025-02-11 02:50:00|75.12|74.42|75.03|74.33|75.16|74.46|74.93|74.23|202
1739242500000|2025-02-11 02:55:00|75.02|74.32|74.92|74.22|75.03|74.33|74.86|74.16|171
1739242800000|2025-02-11 03:00:00|74.91|74.21|74.57|73.87|74.98|74.28|74.51|73.81|237
1739243100000|2025-02-11 03:05:00|74.58|73.88|74.89|74.19|74.91|74.21|74.45|73.75|238
1739243400000|2025-02-11 03:10:00|74.91|74.21|75.21|74.51|75.21|74.51|74.87|74.17|172
1739243700000|2025-02-11 03:15:00|75.22|74.52|74.91|74.21|75.26|74.56|74.91|74.21|164
1739244000000|2025-02-11 03:20:00|74.9|74.2|75.21|74.51|75.28|74.58|74.89|74.19|154
1739244300000|2025-02-11 03:25:00|75.2|74.5|75.13|74.43|75.28|74.58|75.1|74.4|149
1739244600000|2025-02-11 03:30:00|75.14|74.44|75.51|74.81|75.52|74.82|75.14|74.44|214
1739244900000|2025-02-11 03:35:00|75.52|74.82|75.98|75.28|76|75.3|75.39|74.69|230
1739245200000|2025-02-11 03:40:00|75.99|75.29|75.79|75.09|76.22|75.52|75.78|75.08|282
1739245500000|2025-02-11 03:45:00|75.68|74.98|76.03|75.33|76.32|75.62|75.67|74.97|235
1739245800000|2025-02-11 03:50:00|76.02|75.32|75.76|75.06|76.13|75.43|75.64|74.94|204
1739246100000|2025-02-11 03:55:00|75.77|75.07|75.5|74.8|75.78|75.08|75.44|74.74|191
1739246400000|2025-02-11 04:00:00|75.51|74.81|75.65|74.95|76.07|75.37|75.5|74.8|294
1739246700000|2025-02-11 04:05:00|75.66|74.96|75.59|74.89|75.93|75.23|75.51|74.81|219
1739247000000|2025-02-11 04:10:00|75.6|74.9|75.31|74.61|75.66|74.96|75.29|74.59|164
1739247300000|2025-02-11 04:15:00|75.32|74.62|75.35|74.65|75.53|74.83|75.25|74.55|186
1739247600000|2025-02-11 04:20:00|75.34|74.64|75.18|74.48|75.48|74.78|75.18|74.48|190
1739247900000|2025-02-11 04:25:00|75.13|74.43|75.29|74.59|75.49|74.79|75.09|74.39|160
1739248200000|2025-02-11 04:30:00|75.28|74.58|75.56|74.86|75.74|75.04|75.24|74.54|236
1739248500000|2025-02-11 04:35:00|75.57|74.87|75.94|75.24|76.2|75.5|75.56|74.86|289
1739248800000|2025-02-11 04:40:00|75.96|75.26|76.06|75.36|76.24|75.54|75.85|75.15|212
1739249100000|2025-02-11 04:45:00|76.05|75.35|76.19|75.49|76.5|75.8|76.04|75.34|274
1739249400000|2025-02-11 04:50:00|76.18|75.48|77.29|76.59|77.33|76.63|76.18|75.48|307
1739249700000|2025-02-11 04:55:00|77.27|76.57|79.48|78.78|80.72|80.02|77.23|76.53|583
1739250000000|2025-02-11 05:00:00|79.51|78.81|79.87|79.17|80.66|79.96|78.73|78.03|565
1739250300000|2025-02-11 05:05:00|79.88|79.18|79.88|79.18|80.73|80.03|79.64|78.94|561
1739250600000|2025-02-11 05:10:00|79.89|79.19|79.14|78.44|79.9|79.2|79.02|78.32|313
1739250900000|2025-02-11 05:15:00|79.15|78.45|78.4|77.7|79.18|78.48|78.14|77.44|423
1739251200000|2025-02-11 05:20:00|78.41|77.71|79.12|78.42|79.13|78.43|78.4|77.7|343
1739251500000|2025-02-11 05:25:00|79.1|78.4|79.64|78.94|79.79|79.09|79.06|78.36|402
1739251800000|2025-02-11 05:30:00|79.65|78.95|79.46|78.76|79.97|79.27|79.1|78.4|356
1739252100000|2025-02-11 05:35:00|79.47|78.77|79.83|79.13|79.95|79.25|79.47|78.77|296
1739252400000|2025-02-11 05:40:00|79.85|79.15|80.59|79.89|80.6|79.9|79.76|79.06|294
1739252700000|2025-02-11 05:45:00|80.61|79.91|80.58|79.88|80.74|80.04|80.36|79.66|293
1739253000000|2025-02-11 05:50:00|80.6|79.9|81.09|80.39|81.09|80.39|79.98|79.28|431
1739253300000|2025-02-11 05:55:00|80.92|80.22|80.9|80.2|81.87|81.17|80.81|80.11|569
1739253600000|2025-02-11 06:00:00|81.14|80.44|80.2|79.5|81.14|80.44|80.17|79.47|441
1739253900000|2025-02-11 06:05:00|80.21|79.51|79.94|79.24|80.28|79.58|79.77|79.07|411
1739254200000|2025-02-11 06:10:00|79.96|79.26|79.94|79.24|80.25|79.55|79.75|79.05|354
1739254500000|2025-02-11 06:15:00|79.93|79.23|80.22|79.52|80.32|79.62|79.85|79.15|383
1739254800000|2025-02-11 06:20:00|80.23|79.53|80|79.3|80.32|79.62|79.78|79.08|311
1739255100000|2025-02-11 06:25:00|80.04|79.34|79.84|79.14|80.15|79.45|79.66|78.96|329
1739255400000|2025-02-11 06:30:00|79.82|79.12|79.55|78.85|80.05|79.35|79.44|78.74|337
1739255700000|2025-02-11 06:35:00|79.54|78.84|79.84|79.14|79.88|79.18|79.54|78.84|286
1739256000000|2025-02-11 06:40:00|79.82|79.12|79.93|79.23|79.93|79.23|79.67|78.97|202
1739256300000|2025-02-11 06:45:00|79.92|79.22|79.99|79.29|80.27|79.57|79.91|79.21|393
1739256600000|2025-02-11 06:50:00|80|79.3|80.16|79.46|80.55|79.85|79.98|79.28|359
1739256900000|2025-02-11 06:55:00|80.18|79.48|80.08|79.38|80.32|79.62|80.06|79.36|241
1739257200000|2025-02-11 07:00:00|80.07|79.37|80.05|79.35|80.32|79.62|80.01|79.31|275
1739257500000|2025-02-11 07:05:00|80.06|79.36|79.91|79.21|80.13|79.43|79.76|79.06|280
1739257800000|2025-02-11 07:10:00|79.9|79.2|79.85|79.15|79.98|79.28|79.68|78.98|206
1739258100000|2025-02-11 07:15:00|79.86|79.16|80.18|79.48|80.24|79.54|79.85|79.15|270
1739258400000|2025-02-11 07:20:00|80.16|79.46|80.39|79.69|80.62|79.92|80.13|79.43|284
1739258700000|2025-02-11 07:25:00|80.38|79.68|80.29|79.59|80.43|79.73|80.21|79.51|174
1739259000000|2025-02-11 07:30:00|80.27|79.57|80.4|79.7|80.48|79.78|80.23|79.53|220
1739259300000|2025-02-11 07:35:00|80.41|79.71|80.19|79.49|80.47|79.77|80.07|79.37|224
1739259600000|2025-02-11 07:40:00|80.2|79.5|80.15|79.45|80.37|79.67|80.1|79.4|174
1739259900000|2025-02-11 07:45:00|80.14|79.44|80.24|79.54|80.37|79.67|80.08|79.38|184
1739260200000|2025-02-11 07:50:00|80.25|79.55|80.35|79.65|80.37|79.67|80.03|79.33|175
1739260500000|2025-02-11 07:55:00|80.36|79.66|80.69|79.99|80.75|80.05|80.3|79.6|266
1739260800000|2025-02-11 08:00:00|80.68|79.98|81.01|80.31|81.07|80.37|80.55|79.85|282
1739261100000|2025-02-11 08:05:00|81|80.3|81.43|80.73|81.54|80.84|80.84|80.14|391
1739261400000|2025-02-11 08:10:00|81.38|80.68|81.16|80.46|81.39|80.69|81.01|80.31|300
1739261700000|2025-02-11 08:15:00|81.17|80.47|82.54|81.84|82.6|81.9|81.14|80.44|383
1739262000000|2025-02-11 08:20:00|82.53|81.83|82.07|81.37|82.54|81.84|81.93|81.23|355
1739262300000|2025-02-11 08:25:00|82.06|81.36|81.48|80.78|82.19|81.49|81.38|80.68|330
1739262600000|2025-02-11 08:30:00|81.49|80.79|81.62|80.92|81.78|81.08|81.19|80.49|333
1739262900000|2025-02-11 08:35:00|81.63|80.93|81.83|81.13|82.21|81.51|81.63|80.93|302
1739263200000|2025-02-11 08:40:00|81.82|81.12|81.49|80.79|81.97|81.27|81.4|80.7|255
1739263500000|2025-02-11 08:45:00|81.47|80.77|81.08|80.38|81.55|80.85|81.08|80.38|279
1739263800000|2025-02-11 08:50:00|81.09|80.39|80.62|79.92|81.11|80.41|80.6|79.9|361
1739264100000|2025-02-11 08:55:00|80.61|79.91|81.08|80.38|81.19|80.49|80.61|79.91|235
1739264400000|2025-02-11 09:00:00|81.07|80.37|80.7|80|81.53|80.83|80.67|79.97|312
1739264700000|2025-02-11 09:05:00|80.72|80.02|80.79|80.09|80.81|80.11|80.65|79.95|215
1739265000000|2025-02-11 09:10:00|80.8|80.1|80.83|80.13|81.06|80.36|80.79|80.09|244
1739265300000|2025-02-11 09:15:00|80.82|80.12|80.78|80.08|80.91|80.21|80.7|80|251
1739265600000|2025-02-11 09:20:00|80.77|80.07|81.08|80.38|81.33|80.63|80.72|80.02|261
1739265900000|2025-02-11 09:25:00|81.07|80.37|81.46|80.76|81.48|80.78|81.01|80.31|267
1739266200000|2025-02-11 09:30:00|81.45|80.75|81.11|80.41|81.78|81.08|80.94|80.24|354
1739266500000|2025-02-11 09:35:00|81.1|80.4|81.09|80.39|81.21|80.51|80.77|80.07|356
1739266800000|2025-02-11 09:40:00|81.11|80.41|80.09|79.39|81.36|80.66|79.99|79.29|434
1739267100000|2025-02-11 09:45:00|80.08|79.38|80.63|79.93|80.63|79.93|80.03|79.33|302
1739267400000|2025-02-11 09:50:00|80.65|79.95|80.17|79.47|80.67|79.97|79.95|79.25|249
1739267700000|2025-02-11 09:55:00|80.19|79.49|80.24|79.54|80.31|79.61|80.13|79.43|203
1739268000000|2025-02-11 10:00:00|80.22|79.52|79.85|79.15|80.47|79.77|79.82|79.12|362
1739268300000|2025-02-11 10:05:00|79.88|79.18|80.03|79.33|80.22|79.52|79.77|79.07|310
1739268600000|2025-02-11 10:10:00|80.04|79.34|80.28|79.58|80.39|79.69|80.04|79.34|274
1739268900000|2025-02-11 10:15:00|80.26|79.56|80.52|79.82|80.81|80.11|80.13|79.43|269
1739269200000|2025-02-11 10:20:00|80.51|79.81|80.23|79.53|80.62|79.92|80.21|79.51|217
1739269500000|2025-02-11 10:25:00|80.25|79.55|79.64|78.94|80.29|79.59|79.63|78.93|276
1739269800000|2025-02-11 10:30:00|79.65|78.95|79.7|79|79.85|79.15|79.61|78.91|367
1739270100000|2025-02-11 10:35:00|79.71|79.01|79.91|79.21|80|79.3|79.64|78.94|272
1739270400000|2025-02-11 10:40:00|79.89|79.19|79.72|79.02|79.89|79.19|79.65|78.95|212
1739270700000|2025-02-11 10:45:00|79.73|79.03|80.06|79.36|80.1|79.4|79.72|79.02|264
1739271000000|2025-02-11 10:50:00|80.07|79.37|80.01|79.31|80.16|79.46|79.82|79.12|168
1739271300000|2025-02-11 10:55:00|80.03|79.33|80.06|79.36|80.27|79.57|79.94|79.24|186
1739271600000|2025-02-11 11:00:00|80.07|79.37|80.37|79.67|80.42|79.72|80.02|79.32|334
1739271900000|2025-02-11 11:05:00|80.36|79.66|80.04|79.34|80.51|79.81|80.04|79.34|211
1739272200000|2025-02-11 11:10:00|80.05|79.35|80.23|79.53|80.23|79.53|79.89|79.19|183
1739272500000|2025-02-11 11:15:00|80.24|79.54|80.32|79.62|80.36|79.66|80.13|79.43|231
1739272800000|2025-02-11 11:20:00|80.29|79.59|80.48|79.78|80.68|79.98|80.29|79.59|196
1739273100000|2025-02-11 11:25:00|80.49|79.79|80.51|79.81|80.59|79.89|80.42|79.72|156
1739273400000|2025-02-11 11:30:00|80.5|79.8|80.31|79.61|80.58|79.88|80.2|79.5|180
1739273700000|2025-02-11 11:35:00|80.29|79.59|80.31|79.61|80.45|79.75|80.17|79.47|205
1739274000000|2025-02-11 11:40:00|80.32|79.62|80.19|79.49|80.35|79.65|80.11|79.41|162
1739274300000|2025-02-11 11:45:00|80.2|79.5|80.32|79.62|80.65|79.95|80.2|79.5|236
1739274600000|2025-02-11 11:50:00|80.34|79.64|80.66|79.96|80.66|79.96|80.32|79.62|228
1739274900000|2025-02-11 11:55:00|80.67|79.97|81.24|80.54|81.39|80.69|80.67|79.97|255
1739275200000|2025-02-11 12:00:00|81.27|80.57|81.1|80.4|81.45|80.75|80.83|80.13|389
1739275500000|2025-02-11 12:05:00|81.11|80.41|80.79|80.09|81.15|80.45|80.77|80.07|380
1739275800000|2025-02-11 12:10:00|80.8|80.1|80.42|79.72|80.82|80.12|80.31|79.61|426
1739276100000|2025-02-11 12:15:00|80.41|79.71|80.37|79.67|80.41|79.71|79.75|79.05|419
1739276400000|2025-02-11 12:20:00|80.38|79.68|80.84|80.14|81.17|80.47|80.24|79.54|367
1739276700000|2025-02-11 12:25:00|80.85|80.15|80.65|79.95|80.88|80.18|80.58|79.88|326
1739277000000|2025-02-11 12:30:00|80.64|79.94|81.02|80.32|81.18|80.48|80.51|79.81|376
1739277300000|2025-02-11 12:35:00|81.01|80.31|80.9|80.2|81.04|80.34|80.76|80.06|224
1739277600000|2025-02-11 12:40:00|80.89|80.19|80.85|80.15|81.11|80.41|80.76|80.06|233
1739277900000|2025-02-11 12:45:00|80.83|80.13|81.19|80.49|81.22|80.52|80.76|80.06|357
1739278200000|2025-02-11 12:50:00|81.2|80.5|81.52|80.82|82.32|81.62|81.17|80.47|381
1739278500000|2025-02-11 12:55:00|81.53|80.83|81.4|80.7|81.91|81.21|81.34|80.64|299
1739278800000|2025-02-11 13:00:00|81.42|80.72|81.6|80.9|81.6|80.9|81.17|80.47|430
1739279100000|2025-02-11 13:05:00|81.58|80.88|81.89|81.19|82.02|81.32|81.53|80.83|361
1739279400000|2025-02-11 13:10:00|81.9|81.2|81.41|80.71|81.9|81.2|81.18|80.48|394
1739279700000|2025-02-11 13:15:00|81.39|80.69|81.25|80.55|81.48|80.78|81.23|80.53|353
1739280000000|2025-02-11 13:20:00|81.28|80.58|81.25|80.55|81.28|80.58|80.91|80.21|400
1739280300000|2025-02-11 13:25:00|81.26|80.56|80.52|79.82|81.3|80.6|80.16|79.46|385
1739280600000|2025-02-11 13:30:00|80.51|79.81|80.34|79.64|81.03|80.33|80.25|79.55|489
1739280900000|2025-02-11 13:35:00|80.33|79.63|80.79|80.09|80.79|80.09|80.28|79.58|394
1739281200000|2025-02-11 13:40:00|80.78|80.08|80.66|79.96|81.12|80.42|80.61|79.91|360
1739281500000|2025-02-11 13:45:00|80.67|79.97|79.85|79.15|81.06|80.36|79.75|79.05|499
1739281800000|2025-02-11 13:50:00|79.78|79.08|78.93|78.23|79.94|79.24|78.93|78.23|612
1739282100000|2025-02-11 13:55:00|78.94|78.24|79.01|78.31|79.3|78.6|78.48|77.78|590
1739282400000|2025-02-11 14:00:00|78.98|78.28|79.42|78.72|79.6|78.9|78.97|78.27|579
1739282700000|2025-02-11 14:05:00|79.43|78.73|80.33|79.63|80.65|79.95|79.36|78.66|561
1739283000000|2025-02-11 14:10:00|80.32|79.62|79.94|79.24|80.33|79.63|79.81|79.11|443
1739283300000|2025-02-11 14:15:00|79.93|79.23|80.2|79.5|80.31|79.61|79.74|79.04|405
1739283600000|2025-02-11 14:20:00|80.17|79.47|79.53|78.83|80.19|79.49|79.47|78.77|385
1739283900000|2025-02-11 14:25:00|79.54|78.84|79.66|78.96|79.74|79.04|79.36|78.66|335
1739284200000|2025-02-11 14:30:00|79.67|78.97|79.45|78.75|79.88|79.18|79.32|78.62|492
1739284500000|2025-02-11 14:35:00|79.44|78.74|79.12|78.42|79.48|78.78|79.01|78.31|461
1739284800000|2025-02-11 14:40:00|79.13|78.43|79.82|79.12|79.85|79.15|79.1|78.4|361
1739285100000|2025-02-11 14:45:00|79.81|79.11|79.52|78.82|80.15|79.45|79.49|78.79|410
1739285400000|2025-02-11 14:50:00|79.5|78.8|79.75|79.05|79.75|79.05|79.29|78.59|346
1739285700000|2025-02-11 14:55:00|79.74|79.04|79.6|78.9|79.94|79.24|79.59|78.89|271
1739286000000|2025-02-11 15:00:00|79.59|78.89|79.64|78.94|80.53|79.83|79.49|78.79|622
1739286300000|2025-02-11 15:05:00|79.65|78.95|79.22|78.52|80.08|79.38|78.84|78.14|554
1739286600000|2025-02-11 15:10:00|79.2|78.5|79.61|78.91|79.9|79.2|79.05|78.35|470
1739286900000|2025-02-11 15:15:00|79.63|78.93|79.77|79.07|80.39|79.69|79.62|78.92|481
1739287200000|2025-02-11 15:20:00|79.74|79.04|79.94|79.24|80.3|79.6|79.65|78.95|444
1739287500000|2025-02-11 15:25:00|79.93|79.23|79.75|79.05|80.17|79.47|79.72|79.02|381
1739287800000|2025-02-11 15:30:00|79.76|79.06|80.07|79.37|80.16|79.46|79.74|79.04|360
1739288100000|2025-02-11 15:35:00|80.06|79.36|79.75|79.05|80.17|79.47|79.69|78.99|298
1739288400000|2025-02-11 15:40:00|79.77|79.07|79.89|79.19|79.99|79.29|79.64|78.94|264
1739288700000|2025-02-11 15:45:00|79.9|79.2|79.89|79.19|80.22|79.52|79.81|79.11|315
1739289000000|2025-02-11 15:50:00|79.88|79.18|80.37|79.67|80.41|79.71|79.77|79.07|254
1739289300000|2025-02-11 15:55:00|80.38|79.68|80.07|79.37|80.38|79.68|79.86|79.16|260
1739289600000|2025-02-11 16:00:00|80.08|79.38|79.81|79.11|80.1|79.4|79.69|78.99|381
1739289900000|2025-02-11 16:05:00|79.8|79.1|80.03|79.33|80.03|79.33|79.71|79.01|351
1739290200000|2025-02-11 16:10:00|80.12|79.42|80.47|79.77|80.53|79.83|80.06|79.36|322
1739290500000|2025-02-11 16:15:00|80.48|79.78|80.34|79.64|80.48|79.78|80.06|79.36|362
1739290800000|2025-02-11 16:20:00|80.31|79.61|80.3|79.6|80.86|80.16|80.3|79.6|358
1739291100000|2025-02-11 16:25:00|80.31|79.61|79.65|78.95|80.31|79.61|79.57|78.87|464
1739291400000|2025-02-11 16:30:00|79.66|78.96|79.36|78.66|79.73|79.03|79.22|78.52|404
1739291700000|2025-02-11 16:35:00|79.37|78.67|79.28|78.58|79.44|78.74|79.09|78.39|338
1739292000000|2025-02-11 16:40:00|79.29|78.59|79.21|78.51|79.44|78.74|79.12|78.42|305
1739292300000|2025-02-11 16:45:00|79.23|78.53|79.13|78.43|79.37|78.67|79.1|78.4|318
1739292600000|2025-02-11 16:50:00|79.14|78.44|78.9|78.2|79.19|78.49|78.72|78.02|325
1739292900000|2025-02-11 16:55:00|78.91|78.21|78.8|78.1|78.91|78.21|78.65|77.95|258
1739293200000|2025-02-11 17:00:00|78.81|78.11|77.98|77.28|78.88|78.18|77.94|77.24|448
1739293500000|2025-02-11 17:05:00|78|77.3|77.75|77.05|78.2|77.5|77.48|76.78|576
1739293800000|2025-02-11 17:10:00|77.76|77.06|77.89|77.19|78.14|77.44|77.73|77.03|370
1739294100000|2025-02-11 17:15:00|77.9|77.2|78.38|77.68|78.4|77.7|77.85|77.15|404
1739294400000|2025-02-11 17:20:00|78.37|77.67|77.97|77.27|78.37|77.67|77.94|77.24|362
1739294700000|2025-02-11 17:25:00|77.99|77.29|78.06|77.36|78.07|77.37|77.75|77.05|269
1739295000000|2025-02-11 17:30:00|78.09|77.39|77.77|77.07|78.16|77.46|77.73|77.03|291
1739295300000|2025-02-11 17:35:00|77.78|77.08|77.7|77|77.78|77.08|77.54|76.84|297
1739295600000|2025-02-11 17:40:00|77.69|76.99|77.27|76.57|77.71|77.01|76.98|76.28|417
1739295900000|2025-02-11 17:45:00|77.28|76.58|77.33|76.63|77.44|76.74|77.07|76.37|415
1739296200000|2025-02-11 17:50:00|77.3|76.6|77.24|76.54|77.46|76.76|77.1|76.4|303
1739296500000|2025-02-11 17:55:00|77.25|76.55|77.27|76.57|77.44|76.74|77.12|76.42|294
1739296800000|2025-02-11 18:00:00|77.26|76.56|76.94|76.24|77.36|76.66|76.53|75.83|425
1739297100000|2025-02-11 18:05:00|76.95|76.25|76.65|75.95|76.97|76.27|76.57|75.87|326
1739297400000|2025-02-11 18:10:00|76.63|75.93|76.41|75.71|76.65|75.95|76.31|75.61|251
1739297700000|2025-02-11 18:15:00|76.38|75.68|76.25|75.55|76.51|75.81|76|75.3|375
1739298000000|2025-02-11 18:20:00|76.26|75.56|76.23|75.53|76.33|75.63|75.97|75.27|409
1739298300000|2025-02-11 18:25:00|76.24|75.54|76.07|75.37|76.29|75.59|76.07|75.37|316
1739298600000|2025-02-11 18:30:00|76.06|75.36|76.32|75.62|76.56|75.86|76.04|75.34|432
1739298900000|2025-02-11 18:35:00|76.34|75.64|76.79|76.09|77.06|76.36|76.22|75.52|408
1739299200000|2025-02-11 18:40:00|76.78|76.08|76.4|75.7|76.97|76.27|76.36|75.66|325
1739299500000|2025-02-11 18:45:00|76.37|75.67|76.02|75.32|76.41|75.71|75.93|75.23|351
1739299800000|2025-02-11 18:50:00|76.03|75.33|76.21|75.51|76.25|75.55|75.82|75.12|309
1739300100000|2025-02-11 18:55:00|76.2|75.5|76.06|75.36|76.23|75.53|75.94|75.24|265
1739300400000|2025-02-11 19:00:00|76.07|75.37|76.43|75.73|76.6|75.9|75.96|75.26|408
1739300700000|2025-02-11 19:05:00|76.45|75.75|76.71|76.01|76.78|76.08|76.28|75.58|357
1739301000000|2025-02-11 19:10:00|76.69|75.99|76.59|75.89|76.69|75.99|76.47|75.77|284
1739301300000|2025-02-11 19:15:00|76.58|75.88|76.7|76|76.71|76.01|76.06|75.36|409
1739301600000|2025-02-11 19:20:00|76.69|75.99|76.5|75.8|76.81|76.11|76.45|75.75|332
1739301900000|2025-02-11 19:25:00|76.49|75.79|76.14|75.44|76.52|75.82|76.06|75.36|393
1739302200000|2025-02-11 19:30:00|76.13|75.43|75.98|75.28|76.35|75.65|75.6|74.9|473
1739302500000|2025-02-11 19:35:00|75.99|75.29|76.26|75.56|76.36|75.66|75.96|75.26|365
1739302800000|2025-02-11 19:40:00|76.27|75.57|76.39|75.69|76.44|75.74|75.95|75.25|392
1739303100000|2025-02-11 19:45:00|76.38|75.68|76.29|75.59|76.61|75.91|76.1|75.4|474
1739303400000|2025-02-11 19:50:00|76.28|75.58|76.9|76.2|77.16|76.46|76.26|75.56|429
1739303700000|2025-02-11 19:55:00|76.89|76.19|76.92|76.22|77.11|76.41|76.6|75.9|334
1739304000000|2025-02-11 20:00:00|76.93|76.23|77.2|76.5|77.25|76.55|76.34|75.64|493
1739304300000|2025-02-11 20:05:00|77.21|76.51|77.82|77.12|77.89|77.19|77.18|76.48|467
1739304600000|2025-02-11 20:10:00|77.67|76.97|77.4|76.7|77.69|76.99|77.27|76.57|316
1739304900000|2025-02-11 20:15:00|77.41|76.71|77.21|76.51|77.41|76.71|77.14|76.44|290
1739305200000|2025-02-11 20:20:00|77.3|76.6|77.01|76.31|77.35|76.65|76.88|76.18|369
1739305500000|2025-02-11 20:25:00|76.99|76.29|77.43|76.73|77.43|76.73|76.71|76.01|291
1739305800000|2025-02-11 20:30:00|77.42|76.72|77.96|77.26|77.97|77.27|77.14|76.44|353
1739306100000|2025-02-11 20:35:00|77.95|77.25|77.81|77.11|77.95|77.25|77.71|77.01|290
1739306400000|2025-02-11 20:40:00|77.82|77.12|77.59|76.89|77.9|77.2|77.58|76.88|276
1739306700000|2025-02-11 20:45:00|77.58|76.88|77.81|77.11|77.83|77.13|77.34|76.64|326
1739307000000|2025-02-11 20:50:00|77.83|77.13|78.21|77.51|78.23|77.53|77.63|76.93|308
1739307300000|2025-02-11 20:55:00|78.23|77.53|78.18|77.48|78.4|77.7|78.05|77.35|288
1739307600000|2025-02-11 21:00:00|78.17|77.47|78.27|77.57|78.69|77.99|77.94|77.24|447
1739307900000|2025-02-11 21:05:00|78.26|77.56|78.32|77.62|78.39|77.69|77.9|77.2|348
1739308200000|2025-02-11 21:10:00|78.34|77.64|78.55|77.85|78.6|77.9|78.26|77.56|294
1739308500000|2025-02-11 21:15:00|78.53|77.83|79.08|78.38|79.13|78.43|78.27|77.57|378
1739308800000|2025-02-11 21:20:00|79.1|78.4|79.28|78.58|79.69|78.99|79.04|78.34|350
1739309100000|2025-02-11 21:25:00|79.27|78.57|79.08|78.38|79.75|79.05|79.08|78.38|437
1739309400000|2025-02-11 21:30:00|79.06|78.36|79.73|79.03|79.95|79.25|78.85|78.15|545
1739309700000|2025-02-11 21:35:00|79.7|79|79.52|78.82|79.81|79.11|79.32|78.62|425
1739310000000|2025-02-11 21:40:00|79.51|78.81|79.45|78.75|79.59|78.89|79.24|78.54|345
1739310300000|2025-02-11 21:45:00|79.44|78.74|79.3|78.6|79.66|78.96|79.09|78.39|360
1739310600000|2025-02-11 21:50:00|79.28|78.58|79.19|78.49|79.32|78.62|78.96|78.26|272
1739310900000|2025-02-11 21:55:00|79.18|78.48|79.2|78.5|79.55|78.85|79.13|78.43|249
1739311200000|2025-02-11 22:00:00|79.23|78.53|79.5|78.8|79.92|79.22|79.18|78.48|390
1739311500000|2025-02-11 22:05:00|79.49|78.79|79.26|78.56|79.53|78.83|79.13|78.43|273
1739311800000|2025-02-11 22:10:00|79.27|78.57|79.35|78.65|79.46|78.76|79.22|78.52|262
1739312100000|2025-02-11 22:15:00|79.33|78.63|79.64|78.94|79.78|79.08|79.24|78.54|331
1739312400000|2025-02-11 22:20:00|79.66|78.96|79.95|79.25|80.02|79.32|79.59|78.89|157
1739312700000|2025-02-11 22:25:00|79.96|79.26|79.49|78.79|80.28|79.58|79.48|78.78|225
1739313000000|2025-02-11 22:30:00|79.45|78.75|79.05|78.35|79.48|78.78|79.05|78.35|199
1739313300000|2025-02-11 22:35:00|79.04|78.34|78.97|78.27|79.04|78.34|78.43|77.73|293
1739313600000|2025-02-11 22:40:00|78.96|78.26|78.5|77.8|78.96|78.26|78.39|77.69|221
1739313900000|2025-02-11 22:45:00|78.49|77.79|78.78|78.08|78.98|78.28|78.48|77.78|199
1739314200000|2025-02-11 22:50:00|78.81|78.11|78.31|77.61|78.88|78.18|78.25|77.55|191
1739314500000|2025-02-11 22:55:00|78.3|77.6|77.94|77.24|78.45|77.75|77.73|77.03|365
1739314800000|2025-02-11 23:00:00|77.95|77.25|78.35|77.65|78.5|77.8|77.95|77.25|555
1739315100000|2025-02-11 23:05:00|78.36|77.66|78.39|77.69|78.57|77.87|78.2|77.5|315
1739315400000|2025-02-11 23:10:00|78.4|77.7|78.5|77.8|78.6|77.9|78.28|77.58|266
1739315700000|2025-02-11 23:15:00|78.51|77.81|78.4|77.7|78.66|77.96|78.36|77.66|260
1739316000000|2025-02-11 23:20:00|78.41|77.71|79|78.3|79.15|78.45|78.41|77.71|224
1739316300000|2025-02-11 23:25:00|78.99|78.29|78.67|77.97|78.99|78.29|78.66|77.96|158
1739316600000|2025-02-11 23:30:00|78.68|77.98|78.94|78.24|79|78.3|78.61|77.91|246
1739316900000|2025-02-11 23:35:00|78.93|78.23|78.53|77.83|78.93|78.23|78.43|77.73|161
1739317200000|2025-02-11 23:40:00|78.52|77.82|78.32|77.62|78.61|77.91|78.29|77.59|148
1739317500000|2025-02-11 23:45:00|78.33|77.63|78.48|77.78|78.59|77.89|78.25|77.55|150
1739317800000|2025-02-11 23:50:00|78.47|77.77|78.5|77.8|78.59|77.89|78.39|77.69|95
1739318100000|2025-02-11 23:55:00|78.51|77.81|78.3|77.6|78.57|77.87|78.27|77.57|77
1739318400000|2025-02-12 00:00:00|78.31|77.61|78.97|78.27|78.97|78.27|77.94|77.24|270
1739318700000|2025-02-12 00:05:00|78.98|78.28|78.56|77.86|79.21|78.51|78.56|77.86|214
1739319000000|2025-02-12 00:10:00|78.61|77.91|79.04|78.34|79.08|78.38|78.58|77.88|180
1739319300000|2025-02-12 00:15:00|79.05|78.35|78.62|77.92|79.1|78.4|78.54|77.84|220
1739319600000|2025-02-12 00:20:00|78.65|77.95|78.33|77.63|78.65|77.95|78.15|77.45|276
1739319900000|2025-02-12 00:25:00|78.34|77.64|78.63|77.93|78.69|77.99|78.3|77.6|186
1739320200000|2025-02-12 00:30:00|78.66|77.96|78.41|77.71|78.74|78.04|78.36|77.66|303
1739320500000|2025-02-12 00:35:00|78.42|77.72|78.04|77.34|78.59|77.89|78.04|77.34|276
1739320800000|2025-02-12 00:40:00|78.03|77.33|78.32|77.62|78.33|77.63|77.83|77.13|275
1739321100000|2025-02-12 00:45:00|78.33|77.63|78.75|78.05|78.77|78.07|78.19|77.49|328
1739321400000|2025-02-12 00:50:00|78.76|78.06|78.61|77.91|78.89|78.19|78.49|77.79|306
1739321700000|2025-02-12 00:55:00|78.62|77.92|78.66|77.96|79.02|78.32|78.54|77.84|274
1739322000000|2025-02-12 01:00:00|78.65|77.95|78.61|77.91|78.83|78.13|78.58|77.88|335
1739322300000|2025-02-12 01:05:00|78.63|77.93|78.27|77.57|78.65|77.95|78.26|77.56|236
1739322600000|2025-02-12 01:10:00|78.28|77.58|77.99|77.29|78.29|77.59|77.88|77.18|217
1739322900000|2025-02-12 01:15:00|78|77.3|77.8|77.1|78.07|77.37|77.63|76.93|197
1739323200000|2025-02-12 01:20:00|77.84|77.14|77.36|76.66|77.94|77.24|77.3|76.6|209
1739323500000|2025-02-12 01:25:00|77.37|76.67|77.74|77.04|77.81|77.11|77.34|76.64|192
1739323800000|2025-02-12 01:30:00|77.73|77.03|77.66|76.96|77.79|77.09|77.37|76.67|297
1739324100000|2025-02-12 01:35:00|77.65|76.95|77.53|76.83|77.72|77.02|77.43|76.73|177
1739324400000|2025-02-12 01:40:00|77.54|76.84|77.73|77.03|77.73|77.03|77.51|76.81|143
1739324700000|2025-02-12 01:45:00|77.74|77.04|77.87|77.17|78.12|77.42|77.67|76.97|261
1739325000000|2025-02-12 01:50:00|77.89|77.19|77.8|77.1|78.01|77.31|77.74|77.04|213
1739325300000|2025-02-12 01:55:00|77.81|77.11|78|77.3|78|77.3|77.66|76.96|127
1739325600000|2025-02-12 02:00:00|78.08|77.38|77.97|77.27|78.28|77.58|77.89|77.19|272
1739325900000|2025-02-12 02:05:00|77.98|77.28|77.99|77.29|78.03|77.33|77.74|77.04|174
1739326200000|2025-02-12 02:10:00|77.97|77.27|77.92|77.22|77.99|77.29|77.84|77.14|110
1739326500000|2025-02-12 02:15:00|77.91|77.21|77.62|76.92|77.99|77.29|77.61|76.91|190
1739326800000|2025-02-12 02:20:00|77.61|76.91|77.32|76.62|77.61|76.91|77.29|76.59|184
1739327100000|2025-02-12 02:25:00|77.31|76.61|77.3|76.6|77.47|76.77|77.28|76.58|164
1739327400000|2025-02-12 02:30:00|77.31|76.61|77.34|76.64|77.47|76.77|77.26|76.56|200
1739327700000|2025-02-12 02:35:00|77.35|76.65|77.35|76.65|77.51|76.81|77.29|76.59|216
1739328000000|2025-02-12 02:40:00|77.39|76.69|77.07|76.37|77.49|76.79|77.06|76.36|190
1739328300000|2025-02-12 02:45:00|77.08|76.38|76.83|76.13|77.09|76.39|76.65|75.95|241
1739328600000|2025-02-12 02:50:00|76.85|76.15|76.63|75.93|76.86|76.16|76.59|75.89|204
1739328900000|2025-02-12 02:55:00|76.64|75.94|76.4|75.7|76.71|76.01|76.19|75.49|351
1739329200000|2025-02-12 03:00:00|76.41|75.71|76.52|75.82|76.61|75.91|76.34|75.64|392
1739329500000|2025-02-12 03:05:00|76.51|75.81|76.38|75.68|76.68|75.98|76.08|75.38|400
1739329800000|2025-02-12 03:10:00|76.37|75.67|76.41|75.71|76.63|75.93|76.21|75.51|378
1739330100000|2025-02-12 03:15:00|76.52|75.82|76.58|75.88|76.7|76|76.45|75.75|286
1739330400000|2025-02-12 03:20:00|76.57|75.87|76.79|76.09|76.92|76.22|76.55|75.85|330
1739330700000|2025-02-12 03:25:00|76.78|76.08|76.7|76|76.89|76.19|76.65|75.95|226
1739331000000|2025-02-12 03:30:00|76.71|76.01|76.66|75.96|76.77|76.07|76.53|75.83|267
1739331300000|2025-02-12 03:35:00|76.65|75.95|77.13|76.43|77.19|76.49|76.64|75.94|214
1739331600000|2025-02-12 03:40:00|77.14|76.44|77.15|76.45|77.26|76.56|77.06|76.36|111
1739331900000|2025-02-12 03:45:00|77.14|76.44|77.07|76.37|77.15|76.45|76.9|76.2|242
1739332200000|2025-02-12 03:50:00|77.04|76.34|76.9|76.2|77.04|76.34|76.79|76.09|201
1739332500000|2025-02-12 03:55:00|76.91|76.21|76.84|76.14|77|76.3|76.78|76.08|156
1739332800000|2025-02-12 04:00:00|76.82|76.12|76.59|75.89|76.88|76.18|76.4|75.7|329
1739333100000|2025-02-12 04:05:00|76.61|75.91|76.71|76.01|76.8|76.1|76.49|75.79|289
1739333400000|2025-02-12 04:10:00|76.7|76|76.94|76.24|76.94|76.24|76.6|75.9|233
1739333700000|2025-02-12 04:15:00|76.95|76.25|76.52|75.82|77.11|76.41|76.46|75.76|301
1739334000000|2025-02-12 04:20:00|76.53|75.83|76.64|75.94|76.73|76.03|76.46|75.76|225
1739334300000|2025-02-12 04:25:00|76.65|75.95|76.41|75.71|76.66|75.96|76.2|75.5|224
1739334600000|2025-02-12 04:30:00|76.42|75.72|75.94|75.24|76.49|75.79|75.84|75.14|352
1739334900000|2025-02-12 04:35:00|75.96|75.26|76.1|75.4|76.18|75.48|75.94|75.24|329
1739335200000|2025-02-12 04:40:00|76.09|75.39|76.07|75.37|76.18|75.48|76.07|75.37|180
1739335500000|2025-02-12 04:45:00|76.09|75.39|76.31|75.61|76.43|75.73|76.07|75.37|243
1739335800000|2025-02-12 04:50:00|76.32|75.62|76.23|75.53|76.45|75.75|76.13|75.43|208
1739336100000|2025-02-12 04:55:00|76.22|75.52|76.33|75.63|76.33|75.63|76.21|75.51|150
1739336400000|2025-02-12 05:00:00|76.34|75.64|76.57|75.87|76.63|75.93|76.07|75.37|284
1739336700000|2025-02-12 05:05:00|76.58|75.88|76.75|76.05|76.78|76.08|76.56|75.86|221
1739337000000|2025-02-12 05:10:00|76.74|76.04|77.07|76.37|77.08|76.38|76.74|76.04|208
1739337300000|2025-02-12 05:15:00|77.06|76.36|77.35|76.65|77.38|76.68|76.99|76.29|249
1739337600000|2025-02-12 05:20:00|77.34|76.64|77.22|76.52|77.34|76.64|77.07|76.37|258
1739337900000|2025-02-12 05:25:00|77.2|76.5|77.12|76.42|77.28|76.58|77.12|76.42|195
1739338200000|2025-02-12 05:30:00|77.14|76.44|77|76.3|77.18|76.48|76.96|76.26|219
1739338500000|2025-02-12 05:35:00|76.99|76.29|76.81|76.11|77.09|76.39|76.8|76.1|190
1739338800000|2025-02-12 05:40:00|76.82|76.12|77.08|76.38|77.09|76.39|76.81|76.11|153
1739339100000|2025-02-12 05:45:00|77.09|76.39|77.26|76.56|77.29|76.59|77.06|76.36|189
1739339400000|2025-02-12 05:50:00|77.27|76.57|77.22|76.52|77.54|76.84|77.17|76.47|183
1739339700000|2025-02-12 05:55:00|77.21|76.51|77.13|76.43|77.28|76.58|77.12|76.42|115
1739340000000|2025-02-12 06:00:00|77.14|76.44|77.17|76.47|77.29|76.59|77.07|76.37|231
1739340300000|2025-02-12 06:05:00|77.23|76.53|76.96|76.26|77.23|76.53|76.95|76.25|161
1739340600000|2025-02-12 06:10:00|76.95|76.25|77.06|76.36|77.13|76.43|76.87|76.17|178
1739340900000|2025-02-12 06:15:00|77.09|76.39|77.18|76.48|77.3|76.6|77.05|76.35|154
1739341200000|2025-02-12 06:20:00|77.19|76.49|76.99|76.29|77.21|76.51|76.95|76.25|140
1739341500000|2025-02-12 06:25:00|76.97|76.27|76.84|76.14|76.99|76.29|76.78|76.08|136
1739341800000|2025-02-12 06:30:00|76.83|76.13|76.46|75.76|76.83|76.13|76.4|75.7|215
1739342100000|2025-02-12 06:35:00|76.47|75.77|76.46|75.76|76.57|75.87|76.4|75.7|160
1739342400000|2025-02-12 06:40:00|76.47|75.77|76.54|75.84|76.57|75.87|76.28|75.58|122
1739342700000|2025-02-12 06:45:00|76.58|75.88|76.31|75.61|76.61|75.91|76.2|75.5|158
1739343000000|2025-02-12 06:50:00|76.32|75.62|76.29|75.59|76.44|75.74|76.28|75.58|177
1739343300000|2025-02-12 06:55:00|76.3|75.6|76.38|75.68|76.48|75.78|76.18|75.48|130
1739343600000|2025-02-12 07:00:00|76.37|75.67|76.48|75.78|76.66|75.96|76.32|75.62|275
1739343900000|2025-02-12 07:05:00|76.46|75.76|76.72|76.02|76.76|76.06|76.37|75.67|194
1739344200000|2025-02-12 07:10:00|76.73|76.03|76.59|75.89|76.75|76.05|76.57|75.87|163
1739344500000|2025-02-12 07:15:00|76.6|75.9|76.97|76.57|76.99|76.59|76.47|75.77|182
1739344800000|2025-02-12 07:20:00|76.96|76.56|77.06|76.66|77.09|76.69|76.8|76.4|145
1739345100000|2025-02-12 07:25:00|77.05|76.65|77.16|76.76|77.24|76.84|76.99|76.59|136
1739345400000|2025-02-12 07:30:00|77.15|76.75|77.6|77.2|77.77|77.37|77.15|76.75|254
1739345700000|2025-02-12 07:35:00|77.61|77.21|77.34|76.94|77.63|77.23|77.33|76.93|230
1739346000000|2025-02-12 07:40:00|77.35|76.95|77.13|76.73|77.35|76.95|77.02|76.62|218
1739346300000|2025-02-12 07:45:00|77.14|76.74|76.88|76.48|77.16|76.76|76.86|76.46|196
1739346600000|2025-02-12 07:50:00|76.89|76.49|77.07|76.67|77.08|76.68|76.83|76.43|105
1739346900000|2025-02-12 07:55:00|77.08|76.68|77.31|76.91|77.44|77.04|77.08|76.68|165
1739347200000|2025-02-12 08:00:00|77.29|76.89|77.7|77.3|77.73|77.33|77.27|76.87|234
1739347500000|2025-02-12 08:05:00|77.71|77.31|78.03|77.63|78.09|77.69|77.71|77.31|371
1739347800000|2025-02-12 08:10:00|78.07|77.67|77.63|77.23|78.07|77.67|77.57|77.17|269
1739348100000|2025-02-12 08:15:00|77.62|77.22|77.42|77.02|77.7|77.3|77.41|77.01|180
1739348400000|2025-02-12 08:20:00|77.43|77.03|77.59|77.19|77.67|77.27|77.4|77|168
1739348700000|2025-02-12 08:25:00|77.6|77.2|77.57|77.17|77.6|77.2|77.36|76.96|147
1739349000000|2025-02-12 08:30:00|77.54|77.14|77.58|77.18|77.86|77.46|77.49|77.09|230
1739349300000|2025-02-12 08:35:00|77.59|77.19|77.7|77.3|77.8|77.4|77.56|77.16|178
1739349600000|2025-02-12 08:40:00|77.69|77.29|77.65|77.25|77.79|77.39|77.47|77.07|194
1739349900000|2025-02-12 08:45:00|77.66|77.26|77.78|77.38|77.8|77.4|77.54|77.14|163
1739350200000|2025-02-12 08:50:00|77.79|77.39|77.61|77.21|77.89|77.49|77.59|77.19|202
1739350500000|2025-02-12 08:55:00|77.59|77.19|77.45|77.05|77.65|77.25|77.25|76.85|157
1739350800000|2025-02-12 09:00:00|77.44|77.04|77.3|76.9|77.5|77.1|77.16|76.76|185
1739351100000|2025-02-12 09:05:00|77.31|76.91|77.03|76.63|77.31|76.91|77.01|76.61|150
1739351400000|2025-02-12 09:10:00|77.01|76.61|77.16|76.76|77.19|76.79|76.98|76.58|151
1739351700000|2025-02-12 09:15:00|77.15|76.75|77.02|76.62|77.24|76.84|77.02|76.62|189
1739352000000|2025-02-12 09:20:00|77.01|76.61|77.11|76.71|77.15|76.75|76.99|76.59|165
1739352300000|2025-02-12 09:25:00|77.09|76.69|77.6|77.2|77.66|77.26|77.09|76.69|205
1739352600000|2025-02-12 09:30:00|77.59|77.19|77.76|77.36|77.76|77.36|77.44|77.04|246
1739352900000|2025-02-12 09:35:00|77.75|77.35|78.11|77.71|78.18|77.78|77.75|77.35|278
1739353200000|2025-02-12 09:40:00|78.08|77.68|78.42|78.02|78.45|78.05|78.05|77.65|266
1739353500000|2025-02-12 09:45:00|78.41|78.01|78.31|77.91|78.56|78.16|78.23|77.83|259
1739353800000|2025-02-12 09:50:00|78.33|77.93|78.88|78.48|78.95|78.55|78.29|77.89|300
1739354100000|2025-02-12 09:55:00|78.89|78.49|79.21|78.81|79.76|79.36|78.85|78.45|393
1739354400000|2025-02-12 10:00:00|79.19|78.79|79.38|78.98|79.44|79.04|79.13|78.73|300
1739354700000|2025-02-12 10:05:00|79.37|78.97|78.73|78.33|79.4|79|78.7|78.3|230
1739355000000|2025-02-12 10:10:00|78.71|78.31|78.95|78.55|78.98|78.58|78.53|78.13|251
1739355300000|2025-02-12 10:15:00|78.93|78.53|79.04|78.64|79.18|78.78|78.69|78.29|297
1739355600000|2025-02-12 10:20:00|79.03|78.63|78.88|78.48|79.15|78.75|78.8|78.4|186
1739355900000|2025-02-12 10:25:00|78.89|78.49|79.13|78.73|79.29|78.89|78.85|78.45|221
1739356200000|2025-02-12 10:30:00|79.14|78.74|79.2|78.8|79.22|78.82|78.88|78.48|222
1739356500000|2025-02-12 10:35:00|79.21|78.81|79.25|78.85|79.32|78.92|79.06|78.66|204
1739356800000|2025-02-12 10:40:00|79.26|78.86|79.47|79.07|79.73|79.33|79.21|78.81|246
1739357100000|2025-02-12 10:45:00|79.45|79.05|79.22|78.82|79.59|79.19|79.17|78.77|236
1739357400000|2025-02-12 10:50:00|79.21|78.81|79.26|78.86|79.27|78.87|78.93|78.53|232
1739357700000|2025-02-12 10:55:00|79.27|78.87|79.6|79.2|79.72|79.32|79.27|78.87|215
1739358000000|2025-02-12 11:00:00|79.61|79.21|80.14|79.74|80.35|79.95|79.6|79.2|244
1739358300000|2025-02-12 11:05:00|80.13|79.73|79.99|79.59|80.21|79.81|79.78|79.38|300
1739358600000|2025-02-12 11:10:00|79.98|79.58|79.08|78.68|79.98|79.58|78.97|78.57|344
1739358900000|2025-02-12 11:15:00|79.11|78.71|79.26|78.86|79.29|78.89|78.96|78.56|281
1739359200000|2025-02-12 11:20:00|79.33|78.93|79.15|78.75|79.35|78.95|78.98|78.58|232
1739359500000|2025-02-12 11:25:00|79.17|78.77|79.37|78.97|79.57|79.17|79.15|78.75|204
1739359800000|2025-02-12 11:30:00|79.38|78.98|79.25|78.85|79.4|79|79.12|78.72|184
1739360100000|2025-02-12 11:35:00|79.27|78.87|79.32|78.92|79.47|79.07|79.16|78.76|145
1739360400000|2025-02-12 11:40:00|79.34|78.94|79.52|79.12|79.68|79.28|79.3|78.9|162
1739360700000|2025-02-12 11:45:00|79.53|79.13|79.36|78.96|79.6|79.2|79.34|78.94|172
1739361000000|2025-02-12 11:50:00|79.35|78.95|78.86|78.46|79.37|78.97|78.85|78.45|207
1739361300000|2025-02-12 11:55:00|79|78.6|78.99|78.59|79.04|78.64|78.73|78.33|168
1739361600000|2025-02-12 12:00:00|79|78.6|79.26|78.86|79.32|78.92|78.94|78.54|221
1739361900000|2025-02-12 12:05:00|79.22|78.82|79.71|79.31|79.9|79.5|78.99|78.59|256
1739362200000|2025-02-12 12:10:00|79.75|79.35|79.74|79.34|79.85|79.45|79.51|79.11|226
1739362500000|2025-02-12 12:15:00|79.73|79.33|80|79.6|80.12|79.72|79.65|79.25|229
1739362800000|2025-02-12 12:20:00|79.99|79.59|80.05|79.65|80.16|79.76|79.93|79.53|218
1739363100000|2025-02-12 12:25:00|80.04|79.64|79.92|79.52|80.14|79.74|79.86|79.46|185
1739363400000|2025-02-12 12:30:00|79.91|79.51|79.58|79.18|79.95|79.55|79.55|79.15|239
1739363700000|2025-02-12 12:35:00|79.59|79.19|79.6|79.2|79.75|79.35|79.57|79.17|203
1739364000000|2025-02-12 12:40:00|79.59|79.19|79.57|79.17|79.69|79.29|79.28|78.88|222
1739364300000|2025-02-12 12:45:00|79.59|79.19|79.2|78.8|79.64|79.24|79.18|78.78|189
1739364600000|2025-02-12 12:50:00|79.21|78.81|79.25|78.85|79.3|78.9|79|78.6|181
1739364900000|2025-02-12 12:55:00|79.24|78.84|78.85|78.45|79.27|78.87|78.8|78.4|169
1739365200000|2025-02-12 13:00:00|78.86|78.46|78.65|78.25|79.18|78.78|78.62|78.22|318
1739365500000|2025-02-12 13:05:00|78.64|78.24|78.39|77.99|78.74|78.34|78.38|77.98|215
1739365800000|2025-02-12 13:10:00|78.4|78|78.93|78.53|78.93|78.53|78.4|78|173
1739366100000|2025-02-12 13:15:00|78.92|78.52|79.53|79.13|79.59|79.19|78.92|78.52|310
1739366400000|2025-02-12 13:20:00|79.54|79.14|79.84|79.44|80.23|79.83|79.54|79.14|311
1739366700000|2025-02-12 13:25:00|79.82|79.42|79.89|79.49|79.95|79.55|79.59|79.19|375
1739367000000|2025-02-12 13:30:00|79.88|79.48|76.48|76.08|79.95|79.55|76.09|75.69|894
1739367300000|2025-02-12 13:35:00|76.47|76.07|75.41|75.01|76.51|76.11|75.05|74.65|523
1739367600000|2025-02-12 13:40:00|75.46|75.06|76.74|76.34|77.01|76.61|75.33|74.93|543
1739367900000|2025-02-12 13:45:00|76.76|76.36|77.37|76.97|77.82|77.42|76.53|76.13|532
1739368200000|2025-02-12 13:50:00|77.35|76.95|77.62|77.22|77.66|77.26|77.04|76.64|408
1739368500000|2025-02-12 13:55:00|77.63|77.23|77.29|76.89|78.04|77.64|77.17|76.77|425
1739368800000|2025-02-12 14:00:00|77.27|76.87|77.47|77.07|77.47|77.07|76.26|75.86|479
1739369100000|2025-02-12 14:05:00|77.48|77.08|77.14|76.74|77.69|77.29|76.96|76.56|440
1739369400000|2025-02-12 14:10:00|77.15|76.75|77.17|76.77|77.32|76.92|76.81|76.41|420
1739369700000|2025-02-12 14:15:00|77.16|76.76|77.21|76.81|77.65|77.25|76.95|76.55|441
1739370000000|2025-02-12 14:20:00|77.23|76.83|77.36|76.96|77.39|76.99|77|76.6|419
1739370300000|2025-02-12 14:25:00|77.38|76.98|76.68|76.28|77.45|77.05|76.52|76.12|445
1739370600000|2025-02-12 14:30:00|76.67|76.27|77.41|77.01|77.85|77.45|75.84|75.44|547
1739370900000|2025-02-12 14:35:00|77.4|77|77.65|77.25|78.18|77.78|77.39|76.99|518
1739371200000|2025-02-12 14:40:00|77.64|77.24|77.91|77.51|78.2|77.8|77.55|77.15|383
1739371500000|2025-02-12 14:45:00|77.88|77.48|77.59|77.19|78.1|77.7|77.59|77.19|395
1739371800000|2025-02-12 14:50:00|77.58|77.18|77.45|77.05|77.68|77.28|77.14|76.74|456
1739372100000|2025-02-12 14:55:00|77.46|77.06|77.48|77.08|77.68|77.28|77.37|76.97|345
1739372400000|2025-02-12 15:00:00|77.51|77.11|77.04|76.64|77.61|77.21|76.7|76.3|604
1739372700000|2025-02-12 15:05:00|77.03|76.63|76.74|76.34|77.03|76.63|76.63|76.23|441
1739373000000|2025-02-12 15:10:00|76.75|76.35|76.56|76.16|76.82|76.42|76.23|75.83|382
1739373300000|2025-02-12 15:15:00|76.55|76.15|77.4|77|77.43|77.03|76.49|76.09|473
1739373600000|2025-02-12 15:20:00|77.39|76.99|77.93|77.53|77.93|77.53|77.14|76.74|390
1739373900000|2025-02-12 15:25:00|77.95|77.55|77.43|77.03|78.23|77.83|77.4|77|418
1739374200000|2025-02-12 15:30:00|77.45|77.05|78.13|77.73|78.3|77.9|77.42|77.02|509
1739374500000|2025-02-12 15:35:00|78.11|77.71|78.22|77.82|78.3|77.9|77.92|77.52|404
1739374800000|2025-02-12 15:40:00|78.21|77.81|77.83|77.43|78.24|77.84|77.65|77.25|327
1739375100000|2025-02-12 15:45:00|77.85|77.45|77.48|77.08|77.88|77.48|77.3|76.9|387
1739375400000|2025-02-12 15:50:00|77.49|77.09|77.61|77.21|77.68|77.28|77.42|77.02|246
1739375700000|2025-02-12 15:55:00|77.62|77.22|77.41|77.01|77.65|77.25|77.29|76.89|248
1739376000000|2025-02-12 16:00:00|77.43|77.03|77.41|77.01|77.67|77.27|77.14|76.74|420
1739376300000|2025-02-12 16:05:00|77.4|77|76.92|76.52|77.53|77.13|76.82|76.42|341
1739376600000|2025-02-12 16:10:00|76.93|76.53|76.73|76.33|76.93|76.53|76.54|76.14|327
1739376900000|2025-02-12 16:15:00|76.72|76.32|76.91|76.51|76.94|76.54|76.52|76.12|407
1739377200000|2025-02-12 16:20:00|76.92|76.52|76.78|76.38|77.16|76.76|76.72|76.32|352
1739377500000|2025-02-12 16:25:00|76.77|76.37|76.61|76.21|76.77|76.37|76.23|75.83|348
1739377800000|2025-02-12 16:30:00|76.62|76.22|76.59|76.19|76.82|76.42|76.53|76.13|304
1739378100000|2025-02-12 16:35:00|76.58|76.18|76.87|76.47|76.96|76.56|76.56|76.16|332
1739378400000|2025-02-12 16:40:00|76.85|76.45|77.5|77.1|77.5|77.1|76.85|76.45|262
1739378700000|2025-02-12 16:45:00|77.59|77.19|77.81|77.41|77.85|77.45|77.22|76.82|268
1739379000000|2025-02-12 16:50:00|77.82|77.42|78.34|77.94|78.38|77.98|77.74|77.34|300
1739379300000|2025-02-12 16:55:00|78.35|77.95|78.89|78.49|79.21|78.81|78.34|77.94|491
1739379600000|2025-02-12 17:00:00|78.9|78.5|79.49|79.09|79.54|79.14|78.9|78.5|383
1739379900000|2025-02-12 17:05:00|79.47|79.07|78.67|78.27|79.47|79.07|78.61|78.21|363
1739380200000|2025-02-12 17:10:00|78.68|78.28|79|78.6|79.17|78.77|78.68|78.28|320
1739380500000|2025-02-12 17:15:00|78.99|78.59|78.83|78.43|79.1|78.7|78.63|78.23|335
1739380800000|2025-02-12 17:20:00|78.82|78.42|78.78|78.38|78.96|78.56|78.65|78.25|302
1739381100000|2025-02-12 17:25:00|78.75|78.35|79.63|79.23|79.63|79.23|78.75|78.35|339
1739381400000|2025-02-12 17:30:00|79.64|79.24|79.08|78.68|79.64|79.24|79.06|78.66|324
1739381700000|2025-02-12 17:35:00|79.11|78.71|78.86|78.46|79.24|78.84|78.8|78.4|229
1739382000000|2025-02-12 17:40:00|78.87|78.47|78.78|78.38|79|78.6|78.67|78.27|156
1739382300000|2025-02-12 17:45:00|78.77|78.37|79.11|78.71|79.29|78.89|78.76|78.36|239
1739382600000|2025-02-12 17:50:00|79.13|78.73|79.1|78.7|79.26|78.86|78.88|78.48|192
1739382900000|2025-02-12 17:55:00|79.08|78.68|79.21|78.81|79.29|78.89|78.9|78.5|175
1739383200000|2025-02-12 18:00:00|79.22|78.82|78.75|78.35|79.32|78.92|78.74|78.34|272
1739383500000|2025-02-12 18:05:00|78.76|78.36|78.5|78.1|78.86|78.46|78.36|77.96|285
1739383800000|2025-02-12 18:10:00|78.48|78.08|78.68|78.28|78.79|78.39|78.48|78.08|321
1739384100000|2025-02-12 18:15:00|78.67|78.27|78.55|78.15|78.77|78.37|78.38|77.98|224
1739384400000|2025-02-12 18:20:00|78.54|78.14|78.44|78.04|78.57|78.17|78.36|77.96|196
1739384700000|2025-02-12 18:25:00|78.42|78.02|78.5|78.1|78.61|78.21|78.17|77.77|263
1739385000000|2025-02-12 18:30:00|78.47|78.07|78.38|77.98|78.53|78.13|78.22|77.82|232
1739385300000|2025-02-12 18:35:00|78.37|77.97|78.76|78.36|78.76|78.36|78.34|77.94|214
1739385600000|2025-02-12 18:40:00|78.72|78.32|78.38|77.98|78.75|78.35|78.34|77.94|170
1739385900000|2025-02-12 18:45:00|78.39|77.99|78.71|78.31|78.75|78.35|78.39|77.99|195
1739386200000|2025-02-12 18:50:00|78.7|78.3|78.74|78.34|78.87|78.47|78.67|78.27|145
1739386500000|2025-02-12 18:55:00|78.75|78.35|78.78|78.38|78.84|78.44|78.71|78.31|143
1739386800000|2025-02-12 19:00:00|78.76|78.36|78.6|78.2|78.94|78.54|78.54|78.14|256
1739387100000|2025-02-12 19:05:00|78.61|78.21|78.24|77.84|78.61|78.21|78.17|77.77|244
1739387400000|2025-02-12 19:10:00|78.23|77.83|78.05|77.65|78.3|77.9|77.7|77.3|269
1739387700000|2025-02-12 19:15:00|78.04|77.64|78.13|77.73|78.25|77.85|77.93|77.53|203
1739388000000|2025-02-12 19:20:00|78.12|77.72|78.37|77.97|78.51|78.11|78.11|77.71|188
1739388300000|2025-02-12 19:25:00|78.36|77.96|78.35|77.95|78.44|78.04|78.15|77.75|131
1739388600000|2025-02-12 19:30:00|78.36|77.96|78.41|78.01|78.55|78.15|78.32|77.92|188
1739388900000|2025-02-12 19:35:00|78.42|78.02|78.65|78.25|78.73|78.33|78.27|77.87|188
1739389200000|2025-02-12 19:40:00|78.68|78.28|78.61|78.21|78.68|78.28|78.45|78.05|136
1739389500000|2025-02-12 19:45:00|78.6|78.2|79.04|78.64|79.06|78.66|78.59|78.19|182
1739389800000|2025-02-12 19:50:00|79.03|78.63|79.16|78.76|79.16|78.76|78.91|78.51|157
1739390100000|2025-02-12 19:55:00|79.17|78.77|79.1|78.7|79.37|78.97|78.99|78.59|163
1739390400000|2025-02-12 20:00:00|79.11|78.71|78.88|78.48|79.16|78.76|78.78|78.38|208
1739390700000|2025-02-12 20:05:00|78.89|78.49|78.93|78.53|78.98|78.58|78.69|78.29|159
1739391000000|2025-02-12 20:10:00|78.94|78.54|79.43|79.03|79.47|79.07|78.9|78.5|210
1739391300000|2025-02-12 20:15:00|79.4|79|79.67|79.27|79.71|79.31|79.2|78.8|187
1739391600000|2025-02-12 20:20:00|79.68|79.28|79.72|79.32|79.77|79.37|79.61|79.21|130
1739391900000|2025-02-12 20:25:00|79.71|79.31|79.53|79.13|79.8|79.4|79.49|79.09|140
1739392200000|2025-02-12 20:30:00|79.52|79.12|79.4|79|79.52|79.12|79.27|78.87|206
1739392500000|2025-02-12 20:35:00|79.39|78.99|79.08|78.68|79.46|79.06|79.03|78.63|203
1739392800000|2025-02-12 20:40:00|79.07|78.67|79.06|78.66|79.21|78.81|78.91|78.51|182
1739393100000|2025-02-12 20:45:00|79.05|78.65|79.1|78.7|79.22|78.82|79.02|78.62|238
1739393400000|2025-02-12 20:50:00|79.11|78.71|79.35|78.95|79.36|78.96|79.11|78.71|228
1739393700000|2025-02-12 20:55:00|79.37|78.97|79.46|79.06|79.58|79.18|79.24|78.84|201
1739394000000|2025-02-12 21:00:00|79.47|79.07|79.02|78.62|79.56|79.16|78.96|78.56|249
1739394300000|2025-02-12 21:05:00|79.01|78.61|79.19|78.79|79.26|78.86|78.97|78.57|136
1739394600000|2025-02-12 21:10:00|79.18|78.78|79.4|79|79.49|79.09|79.15|78.75|195
1739394900000|2025-02-12 21:15:00|79.41|79.01|79.4|79|79.69|79.29|79.35|78.95|173
1739395200000|2025-02-12 21:20:00|79.41|79.01|79.23|78.83|79.41|79.01|79.2|78.8|107
1739395500000|2025-02-12 21:25:00|79.22|78.82|79.12|78.72|79.22|78.82|79.06|78.66|83
1739395800000|2025-02-12 21:30:00|79.14|78.74|79.27|78.87|79.29|78.89|79.14|78.74|96
1739396100000|2025-02-12 21:35:00|79.28|78.88|79.39|78.99|79.4|79|79.27|78.87|123
1739396400000|2025-02-12 21:40:00|79.4|79|79.75|79.35|79.75|79.35|79.34|78.94|174
1739396700000|2025-02-12 21:45:00|79.74|79.34|79.65|79.25|79.86|79.46|79.56|79.16|167
1739397000000|2025-02-12 21:50:00|79.64|79.24|79.51|79.11|79.68|79.28|79.51|79.11|120
1739397300000|2025-02-12 21:55:00|79.52|79.12|79.51|79.11|79.65|79.25|79.45|79.05|116
1739397600000|2025-02-12 22:00:00|79.54|79.14|79.65|79.25|79.79|79.39|79.51|79.11|170
1739397900000|2025-02-12 22:05:00|79.62|79.22|79.31|78.91|79.63|79.23|79.3|78.9|114
1739398200000|2025-02-12 22:10:00|79.3|78.9|79.37|78.97|79.52|79.12|79.28|78.88|121
1739398500000|2025-02-12 22:15:00|79.35|78.95|79.62|79.22|79.62|79.22|79.19|78.79|127
1739398800000|2025-02-12 22:20:00|79.63|79.23|80.17|79.77|80.34|79.94|79.63|79.23|317
1739399100000|2025-02-12 22:25:00|80.16|79.76|80.89|80.49|80.89|80.49|80.05|79.65|206
1739399400000|2025-02-12 22:30:00|80.9|80.5|80.43|80.03|80.9|80.5|80.36|79.96|208
1739399700000|2025-02-12 22:35:00|80.42|80.02|80.79|80.39|81.1|80.7|80.39|79.99|252
1739400000000|2025-02-12 22:40:00|80.78|80.38|80.33|79.93|80.85|80.45|80.3|79.9|156
1739400300000|2025-02-12 22:45:00|80.32|79.92|79.81|79.41|80.33|79.93|79.68|79.28|237
1739400600000|2025-02-12 22:50:00|79.82|79.42|79.77|79.37|79.91|79.51|79.64|79.24|131
1739400900000|2025-02-12 22:55:00|79.78|79.38|79.96|79.56|80.17|79.77|79.72|79.32|254
1739401200000|2025-02-12 23:00:00|79.95|79.55|80.2|79.8|80.36|79.96|79.93|79.53|343
1739401500000|2025-02-12 23:05:00|80.17|79.77|80.22|79.82|80.22|79.82|79.99|79.59|178
1739401800000|2025-02-12 23:10:00|80.21|79.81|80.04|79.64|80.23|79.83|79.99|79.59|132
1739402100000|2025-02-12 23:15:00|80.02|79.62|80.04|79.64|80.27|79.87|79.93|79.53|155
1739402400000|2025-02-12 23:20:00|80.05|79.65|79.67|79.27|80.05|79.65|79.66|79.26|181
1739402700000|2025-02-12 23:25:00|79.66|79.26|79.69|79.29|79.81|79.41|79.61|79.21|148
1739403000000|2025-02-12 23:30:00|79.7|79.3|79.74|79.34|79.78|79.38|79.47|79.07|164
1739403300000|2025-02-12 23:35:00|79.75|79.35|79.71|79.31|79.93|79.53|79.69|79.29|171
1739403600000|2025-02-12 23:40:00|79.73|79.33|79.75|79.35|79.78|79.38|79.63|79.23|94
1739403900000|2025-02-12 23:45:00|79.74|79.34|79.96|79.56|79.96|79.56|79.7|79.3|160
1739404200000|2025-02-12 23:50:00|79.95|79.55|80.27|79.87|80.27|79.87|79.92|79.52|144
1739404500000|2025-02-12 23:55:00|80.26|79.86|80.26|79.86|80.37|79.97|80.25|79.85|101
1739404800000|2025-02-13 00:00:00|80.25|79.85|79.9|79.5|80.3|79.9|79.86|79.46|250
1739405100000|2025-02-13 00:05:00|79.89|79.49|79.92|79.52|79.98|79.58|79.76|79.36|191
1739405400000|2025-02-13 00:10:00|79.9|79.5|79.47|79.07|79.9|79.5|79.44|79.04|215
1739405700000|2025-02-13 00:15:00|79.48|79.08|79.64|79.24|79.71|79.31|79.47|79.07|235
1739406000000|2025-02-13 00:20:00|79.63|79.23|79.51|79.11|79.75|79.35|79.45|79.05|243
1739406300000|2025-02-13 00:25:00|79.5|79.1|79.66|79.26|79.8|79.4|79.48|79.08|224
1739406600000|2025-02-13 00:30:00|79.67|79.27|79.67|79.27|79.76|79.36|79.49|79.09|192
1739406900000|2025-02-13 00:35:00|79.68|79.28|79.53|79.13|79.78|79.38|79.53|79.13|161
1739407200000|2025-02-13 00:40:00|79.51|79.11|79.34|78.94|79.59|79.19|79.34|78.94|137
1739407500000|2025-02-13 00:45:00|79.33|78.93|79.26|78.86|79.54|79.14|79.21|78.81|182
1739407800000|2025-02-13 00:50:00|79.27|78.87|79.33|78.93|79.42|79.02|79.23|78.83|180
1739408100000|2025-02-13 00:55:00|79.34|78.94|79.6|79.2|79.64|79.24|79.34|78.94|127
1739408400000|2025-02-13 01:00:00|79.58|79.18|79.44|79.04|79.74|79.34|79.42|79.02|198
1739408700000|2025-02-13 01:05:00|79.45|79.05|79.81|79.41|79.83|79.43|79.43|79.03|84
1739409000000|2025-02-13 01:10:00|79.83|79.43|79.69|79.29|79.89|79.49|79.68|79.28|155
1739409300000|2025-02-13 01:15:00|79.68|79.28|79.52|79.12|79.75|79.35|79.5|79.1|160
1739409600000|2025-02-13 01:20:00|79.53|79.13|79.95|79.55|79.95|79.55|79.46|79.06|128
1739409900000|2025-02-13 01:25:00|79.96|79.56|79.76|79.36|79.98|79.58|79.66|79.26|123
1739410200000|2025-02-13 01:30:00|79.73|79.33|80.02|79.62|80.06|79.66|79.68|79.28|189
1739410500000|2025-02-13 01:35:00|80.03|79.63|79.89|79.49|80.09|79.69|79.84|79.44|145
1739410800000|2025-02-13 01:40:00|79.87|79.47|79.98|79.58|79.99|79.59|79.79|79.39|114
1739411100000|2025-02-13 01:45:00|80.1|79.7|80.48|80.08|80.54|80.14|80.09|79.69|143
1739411400000|2025-02-13 01:50:00|80.45|80.05|80.55|80.15|80.58|80.18|80.26|79.86|143
1739411700000|2025-02-13 01:55:00|80.56|80.16|80.38|79.98|80.66|80.26|80.35|79.95|155
1739412000000|2025-02-13 02:00:00|80.37|79.97|79.99|79.59|80.39|79.99|79.91|79.51|208
1739412300000|2025-02-13 02:05:00|80|79.6|79.68|79.28|80|79.6|79.68|79.28|166
1739412600000|2025-02-13 02:10:00|79.67|79.27|79.55|79.15|79.72|79.32|79.48|79.08|165
1739412900000|2025-02-13 02:15:00|79.54|79.14|79.56|79.16|79.68|79.28|79.46|79.06|164
1739413200000|2025-02-13 02:20:00|79.57|79.17|79.46|79.06|79.57|79.17|79.25|78.85|187
1739413500000|2025-02-13 02:25:00|79.51|79.11|79.63|79.23|79.64|79.24|79.44|79.04|137
1739413800000|2025-02-13 02:30:00|79.64|79.24|79.59|79.19|79.74|79.34|79.46|79.06|196
1739414100000|2025-02-13 02:35:00|79.61|79.21|79.57|79.17|79.63|79.23|79.36|78.96|125
1739414400000|2025-02-13 02:40:00|79.55|79.15|79.31|78.91|79.58|79.18|79.23|78.83|133
1739414700000|2025-02-13 02:45:00|79.29|78.89|79.24|78.84|79.29|78.89|79.03|78.63|113
1739415000000|2025-02-13 02:50:00|79.25|78.85|79.15|78.75|79.31|78.91|79.04|78.64|121
1739415300000|2025-02-13 02:55:00|79.14|78.74|79.15|78.75|79.25|78.85|79.07|78.67|89
1739415600000|2025-02-13 03:00:00|79.17|78.77|79|78.6|79.17|78.77|78.97|78.57|116
1739415900000|2025-02-13 03:05:00|78.99|78.59|78.99|78.59|79.17|78.77|78.91|78.51|112
1739416200000|2025-02-13 03:10:00|78.96|78.56|79.09|78.69|79.25|78.85|78.95|78.55|145
1739416500000|2025-02-13 03:15:00|79.1|78.7|79.04|78.64|79.18|78.78|79.03|78.63|198
1739416800000|2025-02-13 03:20:00|78.98|78.58|79.08|78.68|79.41|79.01|78.96|78.56|222
1739417100000|2025-02-13 03:25:00|79.09|78.69|78.88|78.48|79.1|78.7|78.74|78.34|144
1739417400000|2025-02-13 03:30:00|78.87|78.47|78.8|78.4|79|78.6|78.8|78.4|174
1739417700000|2025-02-13 03:35:00|78.79|78.39|78.86|78.46|78.93|78.53|78.77|78.37|146
1739418000000|2025-02-13 03:40:00|78.88|78.48|78.85|78.45|79.02|78.62|78.81|78.41|146
1739418300000|2025-02-13 03:45:00|78.86|78.46|78.8|78.4|78.91|78.51|78.76|78.36|162
1739418600000|2025-02-13 03:50:00|78.82|78.42|78.92|78.52|78.99|78.59|78.82|78.42|157
1739418900000|2025-02-13 03:55:00|78.91|78.51|78.96|78.56|78.99|78.59|78.81|78.41|154
1739419200000|2025-02-13 04:00:00|78.97|78.57|78.74|78.34|79.04|78.64|78.72|78.32|153
1739419500000|2025-02-13 04:05:00|78.75|78.35|78.64|78.24|78.76|78.36|78.59|78.19|144
1739419800000|2025-02-13 04:10:00|78.65|78.25|78.77|78.37|78.86|78.46|78.6|78.2|157
1739420100000|2025-02-13 04:15:00|78.76|78.36|78.77|78.37|78.79|78.39|78.52|78.12|146
1739420400000|2025-02-13 04:20:00|78.76|78.36|78.58|78.18|78.76|78.36|78.52|78.12|141
1739420700000|2025-02-13 04:25:00|78.55|78.15|78.48|78.08|78.64|78.24|78.45|78.05|147
1739421000000|2025-02-13 04:30:00|78.49|78.09|78.3|77.9|78.52|78.12|78.25|77.85|158
1739421300000|2025-02-13 04:35:00|78.29|77.89|78.27|77.87|78.31|77.91|78.08|77.68|180
1739421600000|2025-02-13 04:40:00|78.28|77.88|78.27|77.87|78.32|77.92|78.19|77.79|148
1739421900000|2025-02-13 04:45:00|78.26|77.86|78.1|77.7|78.3|77.9|78.03|77.63|132
1739422200000|2025-02-13 04:50:00|78.11|77.71|77.92|77.52|78.17|77.77|77.87|77.47|166
1739422500000|2025-02-13 04:55:00|77.94|77.54|77.91|77.51|77.95|77.55|77.63|77.23|171
1739422800000|2025-02-13 05:00:00|77.9|77.5|77.63|77.23|77.92|77.52|77.56|77.16|235
1739423100000|2025-02-13 05:05:00|77.62|77.22|77.4|77|77.66|77.26|77.26|76.86|226
1739423400000|2025-02-13 05:10:00|77.41|77.01|77.8|77.4|77.83|77.43|77.4|77|230
1739423700000|2025-02-13 05:15:00|77.82|77.42|77.91|77.51|77.91|77.51|77.71|77.31|229
1739424000000|2025-02-13 05:20:00|77.92|77.52|78.15|77.75|78.18|77.78|77.9|77.5|132
1739424300000|2025-02-13 05:25:00|78.16|77.76|77.95|77.55|78.16|77.76|77.94|77.54|109
1739424600000|2025-02-13 05:30:00|77.94|77.54|78.02|77.62|78.06|77.66|77.83|77.43|155
1739424900000|2025-02-13 05:35:00|78.03|77.63|78.19|77.79|78.19|77.79|78.01|77.61|100
1739425200000|2025-02-13 05:40:00|78.21|77.81|78.06|77.66|78.23|77.83|78.06|77.66|112
1739425500000|2025-02-13 05:45:00|78.08|77.68|78.16|77.76|78.19|77.79|77.99|77.59|125
1739425800000|2025-02-13 05:50:00|78.15|77.75|78.35|77.95|78.35|77.95|78.09|77.69|97
1739426100000|2025-02-13 05:55:00|78.33|77.93|78.34|77.94|78.34|77.94|78.18|77.78|141
1739426400000|2025-02-13 06:00:00|78.33|77.93|78.32|77.92|78.54|78.14|78.21|77.81|154
1739426700000|2025-02-13 06:05:00|78.3|77.9|78|77.6|78.3|77.9|77.94|77.54|206
1739427000000|2025-02-13 06:10:00|78.02|77.62|78.05|77.65|78.1|77.7|77.87|77.47|138
1739427300000|2025-02-13 06:15:00|78.07|77.67|77.89|77.49|78.07|77.67|77.88|77.48|106
1739427600000|2025-02-13 06:20:00|77.88|77.48|77.85|77.45|77.95|77.55|77.83|77.43|155
1739427900000|2025-02-13 06:25:00|77.84|77.44|77.9|77.5|77.94|77.54|77.77|77.37|173
1739428200000|2025-02-13 06:30:00|77.89|77.49|77.66|77.26|77.89|77.49|77.63|77.23|212
1739428500000|2025-02-13 06:35:00|77.64|77.24|77.63|77.23|77.8|77.4|77.49|77.09|253
1739428800000|2025-02-13 06:40:00|77.64|77.24|77.75|77.35|77.77|77.37|77.59|77.19|176
1739429100000|2025-02-13 06:45:00|77.68|77.28|77.32|76.92|77.68|77.28|77.13|76.73|325
1739429400000|2025-02-13 06:50:00|77.33|76.93|77.59|77.19|77.6|77.2|77.31|76.91|215
1739429700000|2025-02-13 06:55:00|77.58|77.18|77.65|77.25|77.68|77.28|77.48|77.08|162
1739430000000|2025-02-13 07:00:00|77.64|77.24|77.72|77.32|77.72|77.32|77.25|76.85|272
1739430300000|2025-02-13 07:05:00|77.71|77.31|77.97|77.57|78.01|77.61|77.62|77.22|176
1739430600000|2025-02-13 07:10:00|77.96|77.56|78|77.6|78.04|77.64|77.82|77.42|152
1739430900000|2025-02-13 07:15:00|78.02|77.62|78.11|77.71|78.31|77.91|77.84|77.44|218
1739431200000|2025-02-13 07:20:00|78.1|77.7|78.1|77.7|78.17|77.77|77.91|77.51|127
1739431500000|2025-02-13 07:25:00|78.09|77.69|78.16|77.76|78.24|77.84|77.88|77.48|170
1739431800000|2025-02-13 07:30:00|78.18|77.78|78.15|77.75|78.4|78|78.13|77.73|234
1739432100000|2025-02-13 07:35:00|78.16|77.76|78.64|78.24|78.72|78.32|77.98|77.58|243
1739432400000|2025-02-13 07:40:00|78.63|78.23|78.35|77.95|78.63|78.23|78.28|77.88|136
1739432700000|2025-02-13 07:45:00|78.32|77.92|78.59|78.19|78.87|78.47|78.24|77.84|258
1739433000000|2025-02-13 07:50:00|78.68|78.28|78.7|78.3|78.9|78.5|78.63|78.23|174
1739433300000|2025-02-13 07:55:00|78.72|78.32|78.65|78.25|78.76|78.36|78.5|78.1|176
1739433600000|2025-02-13 08:00:00|78.66|78.26|79|78.6|79.01|78.61|78.35|77.95|269
1739433900000|2025-02-13 08:05:00|78.99|78.59|78.91|78.51|79.02|78.62|78.75|78.35|206
1739434200000|2025-02-13 08:10:00|78.89|78.49|78.68|78.28|78.89|78.49|78.58|78.18|193
1739434500000|2025-02-13 08:15:00|78.72|78.32|78.77|78.37|78.89|78.49|78.35|77.95|280
1739434800000|2025-02-13 08:20:00|78.78|78.38|78.48|78.08|78.88|78.48|78.43|78.03|256
1739435100000|2025-02-13 08:25:00|78.46|78.06|78.52|78.12|78.7|78.3|78.38|77.98|215
1739435400000|2025-02-13 08:30:00|78.51|78.11|78.29|77.89|78.51|78.11|78.27|77.87|116
1739435700000|2025-02-13 08:35:00|78.28|77.88|77.92|77.52|78.35|77.95|77.91|77.51|139
1739436000000|2025-02-13 08:40:00|77.93|77.53|77.86|77.46|78.04|77.64|77.77|77.37|183
1739436300000|2025-02-13 08:45:00|77.87|77.47|77.8|77.4|78.04|77.64|77.59|77.19|309
1739436600000|2025-02-13 08:50:00|77.81|77.41|77.86|77.46|78.07|77.67|77.78|77.38|261
1739436900000|2025-02-13 08:55:00|77.85|77.45|77.82|77.42|77.95|77.55|77.78|77.38|235
1739437200000|2025-02-13 09:00:00|77.83|77.43|78.2|77.8|78.22|77.82|77.61|77.21|242
1739437500000|2025-02-13 09:05:00|78.19|77.79|78.43|78.03|78.45|78.05|78.17|77.77|134
1739437800000|2025-02-13 09:10:00|78.42|78.02|78.34|77.94|78.57|78.17|78.32|77.92|126
1739438100000|2025-02-13 09:15:00|78.36|77.96|78.67|78.27|78.67|78.27|78.36|77.96|167
1739438400000|2025-02-13 09:20:00|78.66|78.26|78.52|78.12|78.67|78.27|78.4|78|130
1739438700000|2025-02-13 09:25:00|78.51|78.11|78.33|77.93|78.53|78.13|78.32|77.92|85
1739439000000|2025-02-13 09:30:00|78.32|77.92|78.46|78.06|78.56|78.16|78.22|77.82|159
1739439300000|2025-02-13 09:35:00|78.47|78.07|78.51|78.11|78.66|78.26|78.45|78.05|176
1739439600000|2025-02-13 09:40:00|78.5|78.1|78.36|77.96|78.52|78.12|78.35|77.95|139
1739439900000|2025-02-13 09:45:00|78.35|77.95|78.28|77.88|78.42|78.02|78.25|77.85|107
1739440200000|2025-02-13 09:50:00|78.3|77.9|78.41|78.01|78.46|78.06|78.29|77.89|77
1739440500000|2025-02-13 09:55:00|78.4|78|78.52|78.12|78.61|78.21|78.37|77.97|75
1739440800000|2025-02-13 10:00:00|78.53|78.13|78.54|78.14|78.57|78.17|78.38|77.98|112
1739441100000|2025-02-13 10:05:00|78.55|78.15|78.33|77.93|78.55|78.15|78.3|77.9|100
1739441400000|2025-02-13 10:10:00|78.32|77.92|78.36|77.96|78.49|78.09|78.24|77.84|102
1739441700000|2025-02-13 10:15:00|78.35|77.95|78.25|77.85|78.39|77.99|78.18|77.78|143
1739442000000|2025-02-13 10:20:00|78.26|77.86|78.18|77.78|78.33|77.93|78.13|77.73|94
1739442300000|2025-02-13 10:25:00|78.19|77.79|78.25|77.85|78.27|77.87|78.13|77.73|83
1739442600000|2025-02-13 10:30:00|78.24|77.84|78.07|77.67|78.25|77.85|78.01|77.61|139
1739442900000|2025-02-13 10:35:00|78.08|77.68|78.15|77.75|78.15|77.75|77.97|77.57|112
1739443200000|2025-02-13 10:40:00|78.16|77.76|78.34|77.94|78.37|77.97|78.14|77.74|92
1739443500000|2025-02-13 10:45:00|78.33|77.93|78.18|77.78|78.33|77.93|78.06|77.66|139
1739443800000|2025-02-13 10:50:00|78.17|77.77|78.31|77.91|78.37|77.97|78.1|77.7|126
1739444100000|2025-02-13 10:55:00|78.33|77.93|78.28|77.88|78.41|78.01|78.21|77.81|86
1739444400000|2025-02-13 11:00:00|78.29|77.89|78.26|77.86|78.35|77.95|78.14|77.74|150
1739444700000|2025-02-13 11:05:00|78.33|77.93|78.62|78.22|78.71|78.31|78.32|77.92|132
1739445000000|2025-02-13 11:10:00|78.65|78.25|78.49|78.09|78.66|78.26|78.43|78.03|102
1739445300000|2025-02-13 11:15:00|78.51|78.11|78.42|78.02|78.56|78.16|78.36|77.96|145
1739445600000|2025-02-13 11:20:00|78.43|78.03|78.53|78.13|78.63|78.23|78.42|78.02|129
1739445900000|2025-02-13 11:25:00|78.52|78.12|78.57|78.17|78.67|78.27|78.52|78.12|132
1739446200000|2025-02-13 11:30:00|78.58|78.18|78.23|77.83|78.58|78.18|78.04|77.64|258
1739446500000|2025-02-13 11:35:00|78.25|77.85|78.48|78.08|78.52|78.12|78.21|77.81|216
1739446800000|2025-02-13 11:40:00|78.49|78.09|78.71|78.31|78.82|78.42|78.44|78.04|178
1739447100000|2025-02-13 11:45:00|78.72|78.32|78.64|78.24|78.81|78.41|78.51|78.11|267
1739447400000|2025-02-13 11:50:00|78.65|78.25|78.59|78.19|78.7|78.3|78.38|77.98|270
1739447700000|2025-02-13 11:55:00|78.6|78.2|78.55|78.15|78.63|78.23|78.42|78.02|212
1739448000000|2025-02-13 12:00:00|78.56|78.16|78.52|78.12|78.73|78.33|78.37|77.97|307
1739448300000|2025-02-13 12:05:00|78.53|78.13|78.53|78.13|78.58|78.18|78.34|77.94|193
1739448600000|2025-02-13 12:10:00|78.54|78.14|78.27|77.87|78.55|78.15|78.19|77.79|223
1739448900000|2025-02-13 12:15:00|78.26|77.86|78.25|77.85|78.44|78.04|78.15|77.75|214
1739449200000|2025-02-13 12:20:00|78.26|77.86|78.45|78.05|78.52|78.12|78.15|77.75|225
1739449500000|2025-02-13 12:25:00|78.44|78.04|78.74|78.34|78.82|78.42|78.44|78.04|198
1739449800000|2025-02-13 12:30:00|78.72|78.32|79|78.6|79|78.6|78.72|78.32|190
1739450100000|2025-02-13 12:35:00|78.99|78.59|78.88|78.48|79.08|78.68|78.87|78.47|168
1739450400000|2025-02-13 12:40:00|78.87|78.47|78.61|78.21|78.93|78.53|78.6|78.2|211
1739450700000|2025-02-13 12:45:00|78.6|78.2|78.43|78.03|78.7|78.3|78.38|77.98|191
1739451000000|2025-02-13 12:50:00|78.44|78.04|78.29|77.89|78.5|78.1|78.29|77.89|162
1739451300000|2025-02-13 12:55:00|78.3|77.9|78.29|77.89|78.45|78.05|78.09|77.69|185
1739451600000|2025-02-13 13:00:00|78.3|77.9|78.09|77.69|78.3|77.9|78.05|77.65|201
1739451900000|2025-02-13 13:05:00|78.07|77.67|78.41|78.01|78.45|78.05|78.04|77.64|195
1739452200000|2025-02-13 13:10:00|78.39|77.99|78.17|77.77|78.41|78.01|78.17|77.77|171
1739452500000|2025-02-13 13:15:00|78.14|77.74|78.33|77.93|78.33|77.93|77.97|77.57|244
1739452800000|2025-02-13 13:20:00|78.34|77.94|78.38|77.98|78.38|77.98|78.1|77.7|178
1739453100000|2025-02-13 13:25:00|78.39|77.99|78.13|77.73|78.42|78.02|78.07|77.67|178
1739453400000|2025-02-13 13:30:00|78.14|77.74|78.93|78.53|79.13|78.73|78.14|77.74|703
1739453700000|2025-02-13 13:35:00|78.92|78.52|78.68|78.28|78.99|78.59|78.55|78.15|448
1739454000000|2025-02-13 13:40:00|78.67|78.27|78.57|78.17|78.77|78.37|78.43|78.03|517
1739454300000|2025-02-13 13:45:00|78.56|78.16|78.6|78.2|78.67|78.27|78.23|77.83|372
1739454600000|2025-02-13 13:50:00|78.59|78.19|78.82|78.42|78.85|78.45|78.43|78.03|252
1739454900000|2025-02-13 13:55:00|78.81|78.41|78.53|78.13|78.85|78.45|78.5|78.1|178
1739455200000|2025-02-13 14:00:00|78.52|78.12|78.46|78.06|78.54|78.14|78.23|77.83|242
1739455500000|2025-02-13 14:05:00|78.47|78.07|77.94|77.54|78.61|78.21|77.94|77.54|287
1739455800000|2025-02-13 14:10:00|77.96|77.56|77.72|77.32|77.97|77.57|77.61|77.21|239
1739456100000|2025-02-13 14:15:00|77.71|77.31|77.6|77.2|77.73|77.33|77.34|76.94|277
1739456400000|2025-02-13 14:20:00|77.59|77.19|78.01|77.61|78.06|77.66|77.56|77.16|256
1739456700000|2025-02-13 14:25:00|78|77.6|77.93|77.53|78.08|77.68|77.84|77.44|206
1739457000000|2025-02-13 14:30:00|77.92|77.52|78.05|77.65|78.36|77.96|77.86|77.46|324
1739457300000|2025-02-13 14:35:00|78.04|77.64|77.52|77.12|78.04|77.64|77.45|77.05|311
1739457600000|2025-02-13 14:40:00|77.53|77.13|78.15|77.75|78.19|77.79|77.51|77.11|330
1739457900000|2025-02-13 14:45:00|78.16|77.76|78.11|77.71|78.4|78|77.97|77.57|346
1739458200000|2025-02-13 14:50:00|78.12|77.72|78.04|77.64|78.12|77.72|77.91|77.51|281
1739458500000|2025-02-13 14:55:00|78.05|77.65|78.17|77.77|78.31|77.91|78|77.6|275
1739458800000|2025-02-13 15:00:00|78.18|77.78|78.16|77.76|78.5|78.1|77.92|77.52|373
1739459100000|2025-02-13 15:05:00|78.15|77.75|78.08|77.68|78.25|77.85|77.74|77.34|313
1739459400000|2025-02-13 15:10:00|78.06|77.66|78.16|77.76|78.29|77.89|77.92|77.52|289
1739459700000|2025-02-13 15:15:00|78.17|77.77|78.73|78.33|78.79|78.39|78.17|77.77|297
1739460000000|2025-02-13 15:20:00|78.72|78.32|78.77|78.37|79.19|78.79|78.7|78.3|276
1739460300000|2025-02-13 15:25:00|78.76|78.36|78.66|78.26|78.9|78.5|78.59|78.19|292
1739460600000|2025-02-13 15:30:00|78.67|78.27|78.77|78.37|78.82|78.42|78.37|77.97|331
1739460900000|2025-02-13 15:35:00|78.78|78.38|79.02|78.62|79.03|78.63|78.61|78.21|271
1739461200000|2025-02-13 15:40:00|79.01|78.61|79.35|78.95|79.38|78.98|78.97|78.57|306
1739461500000|2025-02-13 15:45:00|79.36|78.96|79.51|79.11|79.52|79.12|79.12|78.72|287
1739461800000|2025-02-13 15:50:00|79.52|79.12|79.29|78.89|79.58|79.18|79.18|78.78|277
1739462100000|2025-02-13 15:55:00|79.28|78.88|79.13|78.73|79.32|78.92|78.99|78.59|289
1739462400000|2025-02-13 16:00:00|79.12|78.72|79.02|78.62|79.15|78.75|78.8|78.4|305
1739462700000|2025-02-13 16:05:00|79.01|78.61|79.37|78.97|79.51|79.11|79|78.6|342
1739463000000|2025-02-13 16:10:00|79.36|78.96|79.45|79.05|79.81|79.41|79.23|78.83|360
1739463300000|2025-02-13 16:15:00|79.48|79.08|79.35|78.95|79.5|79.1|78.98|78.58|337
1739463600000|2025-02-13 16:20:00|79.33|78.93|78.98|78.58|79.36|78.96|78.86|78.46|286
1739463900000|2025-02-13 16:25:00|78.97|78.57|78.7|78.3|79.09|78.69|78.58|78.18|255
1739464200000|2025-02-13 16:30:00|78.67|78.27|78.72|78.32|78.83|78.43|78.35|77.95|334
1739464500000|2025-02-13 16:35:00|78.73|78.33|78.3|77.9|78.95|78.55|78.24|77.84|267
1739464800000|2025-02-13 16:40:00|78.29|77.89|78.43|78.03|78.54|78.14|78.29|77.89|269
1739465100000|2025-02-13 16:45:00|78.42|78.02|78.34|77.94|78.59|78.19|78.19|77.79|220
1739465400000|2025-02-13 16:50:00|78.33|77.93|78.02|77.62|78.36|77.96|78.02|77.62|231
1739465700000|2025-02-13 16:55:00|78.03|77.63|78.09|77.69|78.13|77.73|77.83|77.43|212
1739466000000|2025-02-13 17:00:00|78.1|77.7|78.41|78.01|78.42|78.02|78.07|77.67|317
1739466300000|2025-02-13 17:05:00|78.4|78|78.48|78.08|78.6|78.2|78.27|77.87|254
1739466600000|2025-02-13 17:10:00|78.49|78.09|78.28|77.88|78.54|78.14|78.24|77.84|199
1739466900000|2025-02-13 17:15:00|78.31|77.91|77.93|77.53|78.48|78.08|77.92|77.52|262
1739467200000|2025-02-13 17:20:00|77.91|77.51|78.1|77.7|78.11|77.71|77.88|77.48|248
1739467500000|2025-02-13 17:25:00|78.09|77.69|78.55|78.15|78.57|78.17|78.06|77.66|208
1739467800000|2025-02-13 17:30:00|78.54|78.14|78.63|78.23|78.75|78.35|78.39|77.99|240
1739468100000|2025-02-13 17:35:00|78.62|78.22|78.78|78.38|78.82|78.42|78.57|78.17|213
1739468400000|2025-02-13 17:40:00|78.8|78.4|78.77|78.37|78.88|78.48|78.65|78.25|188
1739468700000|2025-02-13 17:45:00|78.75|78.35|78.84|78.44|79|78.6|78.71|78.31|190
1739469000000|2025-02-13 17:50:00|78.85|78.45|78.74|78.34|78.87|78.47|78.64|78.24|155
1739469300000|2025-02-13 17:55:00|78.73|78.33|78.71|78.31|78.87|78.47|78.56|78.16|199
1739469600000|2025-02-13 18:00:00|78.72|78.32|78.85|78.45|79.12|78.72|78.6|78.2|311
1739469900000|2025-02-13 18:05:00|78.86|78.46|78.8|78.4|78.99|78.59|78.59|78.19|269
1739470200000|2025-02-13 18:10:00|78.82|78.42|79.1|78.7|79.1|78.7|78.75|78.35|242
1739470500000|2025-02-13 18:15:00|79.11|78.71|79.08|78.68|79.44|79.04|78.95|78.55|306
1739470800000|2025-02-13 18:20:00|79.09|78.69|79.39|78.99|79.58|79.18|79.08|78.68|260
1739471100000|2025-02-13 18:25:00|79.4|79|79.32|78.92|79.51|79.11|79.28|78.88|196
1739471400000|2025-02-13 18:30:00|79.3|78.9|79.72|79.32|79.81|79.41|79.26|78.86|245
1739471700000|2025-02-13 18:35:00|79.73|79.33|79.83|79.43|79.86|79.46|79.61|79.21|194
1739472000000|2025-02-13 18:40:00|79.84|79.44|79.88|79.48|79.92|79.52|79.53|79.13|357
1739472300000|2025-02-13 18:45:00|79.87|79.47|80.07|79.67|80.23|79.83|79.76|79.36|315
1739472600000|2025-02-13 18:50:00|80.06|79.66|80.24|79.84|80.28|79.88|80.01|79.61|330
1739472900000|2025-02-13 18:55:00|80.25|79.85|80.29|79.89|80.35|79.95|80.11|79.71|177
1739473200000|2025-02-13 19:00:00|80.28|79.88|80.99|80.59|81.21|80.81|80.26|79.86|420
1739473500000|2025-02-13 19:05:00|81|80.6|81.43|81.03|81.6|81.2|80.96|80.56|339
1739473800000|2025-02-13 19:10:00|81.44|81.04|81.18|80.78|81.49|81.09|81.06|80.66|203
1739474100000|2025-02-13 19:15:00|81.17|80.77|81.1|80.7|81.44|81.04|81.02|80.62|314
1739474400000|2025-02-13 19:20:00|81.11|80.71|80.8|80.4|81.15|80.75|80.72|80.32|250
1739474700000|2025-02-13 19:25:00|80.79|80.39|80.17|79.77|80.79|80.39|80.12|79.72|205
1739475000000|2025-02-13 19:30:00|80.15|79.75|80.08|79.68|80.22|79.82|79.76|79.36|280
1739475300000|2025-02-13 19:35:00|80.19|79.79|80.23|79.83|80.33|79.93|80.14|79.74|227
1739475600000|2025-02-13 19:40:00|80.24|79.84|80.73|80.33|80.76|80.36|80.19|79.79|273
1739475900000|2025-02-13 19:45:00|80.74|80.34|80.62|80.22|81.02|80.62|80.52|80.12|237
1739476200000|2025-02-13 19:50:00|80.63|80.23|80.42|80.02|80.67|80.27|80.2|79.8|235
1739476500000|2025-02-13 19:55:00|80.43|80.03|80.18|79.78|80.59|80.19|80.17|79.77|160
1739476800000|2025-02-13 20:00:00|80.17|79.77|80.26|79.86|80.44|80.04|80.05|79.65|221
1739477100000|2025-02-13 20:05:00|80.27|79.87|80.57|80.17|80.57|80.17|80.23|79.83|170
1739477400000|2025-02-13 20:10:00|80.56|80.16|80.42|80.02|80.56|80.16|80.27|79.87|170
1739477700000|2025-02-13 20:15:00|80.43|80.03|80.27|79.87|80.47|80.07|80.27|79.87|208
1739478000000|2025-02-13 20:20:00|80.26|79.86|80.42|80.02|80.48|80.08|80.12|79.72|182
1739478300000|2025-02-13 20:25:00|80.41|80.01|80.65|80.25|80.67|80.27|80.39|79.99|246
1739478600000|2025-02-13 20:30:00|80.62|80.22|80.81|80.41|80.83|80.43|80.57|80.17|171
1739478900000|2025-02-13 20:35:00|80.82|80.42|80.98|80.58|81.05|80.65|80.79|80.39|216
1739479200000|2025-02-13 20:40:00|80.99|80.59|81.2|80.8|81.34|80.94|80.96|80.56|251
1739479500000|2025-02-13 20:45:00|81.21|80.81|81.27|80.87|81.44|81.04|81.06|80.66|233
1739479800000|2025-02-13 20:50:00|81.26|80.86|81.23|80.83|81.35|80.95|81.01|80.61|236
1739480100000|2025-02-13 20:55:00|81.24|80.84|81.09|80.69|81.33|80.93|80.99|80.59|241
1739480400000|2025-02-13 21:00:00|81.1|80.7|81.72|81.32|81.73|81.33|81.06|80.66|279
1739480700000|2025-02-13 21:05:00|81.7|81.3|82.55|82.15|82.83|82.43|81.7|81.3|333
1739481000000|2025-02-13 21:10:00|82.53|82.13|82.01|81.61|82.58|82.18|81.97|81.57|276
1739481300000|2025-02-13 21:15:00|82.04|81.64|81.85|81.45|82.17|81.77|81.83|81.43|248
1739481600000|2025-02-13 21:20:00|81.84|81.44|81.83|81.43|81.86|81.46|81.63|81.23|210
1739481900000|2025-02-13 21:25:00|81.84|81.44|81.21|80.81|81.99|81.59|81.2|80.8|280
1739482200000|2025-02-13 21:30:00|81.2|80.8|81.3|80.9|81.65|81.25|81.08|80.68|279
1739482500000|2025-02-13 21:35:00|81.29|80.89|81.96|81.56|82.15|81.75|81.28|80.88|242
1739482800000|2025-02-13 21:40:00|81.95|81.55|81.87|81.47|82.01|81.61|81.53|81.13|267
1739483100000|2025-02-13 21:45:00|81.86|81.46|81.61|81.21|81.96|81.56|81.58|81.18|266
1739483400000|2025-02-13 21:50:00|81.62|81.22|81.53|81.13|81.74|81.34|81.28|80.88|237
1739483700000|2025-02-13 21:55:00|81.55|81.15|81.83|81.43|81.91|81.51|81.49|81.09|249
1739484000000|2025-02-13 22:00:00|81.8|81.4|81.95|81.55|82.22|81.82|81.78|81.38|306
1739484300000|2025-02-13 22:05:00|81.96|81.56|82.57|82.17|82.63|82.23|81.9|81.5|316
1739484600000|2025-02-13 22:10:00|82.79|82.39|82.67|82.27|83.18|82.78|82.57|82.17|423
1739484900000|2025-02-13 22:15:00|82.69|82.29|83.09|82.69|83.11|82.71|82.54|82.14|270
1739485200000|2025-02-13 22:20:00|83.08|82.68|82.88|82.48|83.35|82.95|82.77|82.37|275
1739485500000|2025-02-13 22:25:00|82.86|82.46|82.53|82.13|83.13|82.73|82.47|82.07|325
1739485800000|2025-02-13 22:30:00|82.54|82.14|82.3|81.9|82.71|82.31|82.29|81.89|235
1739486100000|2025-02-13 22:35:00|82.33|81.93|82.09|81.69|82.43|82.03|81.82|81.42|143
1739486400000|2025-02-13 22:40:00|82.08|81.68|82.35|81.95|82.41|82.01|82.08|81.68|116
1739486700000|2025-02-13 22:45:00|82.34|81.94|81.92|81.52|82.35|81.95|81.87|81.47|108
1739487000000|2025-02-13 22:50:00|81.93|81.53|81.68|81.28|81.93|81.53|81.43|81.03|143
1739487300000|2025-02-13 22:55:00|81.67|81.27|81.41|81.01|81.68|81.28|81.22|80.82|130
1739487600000|2025-02-13 23:00:00|81.42|81.02|81.29|80.89|81.61|81.21|81.21|80.81|257
1739487900000|2025-02-13 23:05:00|81.3|80.9|81.1|80.7|81.34|80.94|80.94|80.54|238
1739488200000|2025-02-13 23:10:00|81.11|80.71|80.95|80.55|81.11|80.71|80.74|80.34|169
1739488500000|2025-02-13 23:15:00|80.96|80.56|80.84|80.44|81.08|80.68|80.79|80.39|197
1739488800000|2025-02-13 23:20:00|80.85|80.45|81.01|80.61|81.03|80.63|80.76|80.36|205
1739489100000|2025-02-13 23:25:00|81.02|80.62|80.88|80.48|81.18|80.78|80.81|80.41|178
1739489400000|2025-02-13 23:30:00|80.89|80.49|81.01|80.61|81.11|80.71|80.78|80.38|175
1739489700000|2025-02-13 23:35:00|81|80.6|81.08|80.68|81.11|80.71|80.98|80.58|119
1739490000000|2025-02-13 23:40:00|81.1|80.7|81.15|80.75|81.22|80.82|81.06|80.66|137
1739490300000|2025-02-13 23:45:00|81.17|80.77|81.48|81.08|81.51|81.11|81.13|80.73|152
1739490600000|2025-02-13 23:50:00|81.49|81.09|81.29|80.89|81.61|81.21|81.25|80.85|166
1739490900000|2025-02-13 23:55:00|81.28|80.88|81.37|80.97|81.5|81.1|81.28|80.88|179
1739491200000|2025-02-14 00:00:00|81.39|80.99|81.11|80.71|81.76|81.36|81.1|80.7|275
1739491500000|2025-02-14 00:05:00|81.12|80.72|81.11|80.71|81.18|80.78|80.99|80.59|211
1739491800000|2025-02-14 00:10:00|81.12|80.72|80.82|80.42|81.18|80.78|80.79|80.39|222
1739492100000|2025-02-14 00:15:00|80.81|80.41|80.61|80.21|80.88|80.48|80.55|80.15|234
1739492400000|2025-02-14 00:20:00|80.58|80.18|80.88|80.48|80.91|80.51|80.49|80.09|193
1739492700000|2025-02-14 00:25:00|80.89|80.49|80.87|80.47|80.9|80.5|80.69|80.29|237
1739493000000|2025-02-14 00:30:00|80.88|80.48|80.76|80.36|81.08|80.68|80.73|80.33|270
1739493300000|2025-02-14 00:35:00|80.75|80.35|80.41|80.01|80.75|80.35|80.39|79.99|213
1739493600000|2025-02-14 00:40:00|80.4|80|80.41|80.01|80.51|80.11|80.28|79.88|209
1739493900000|2025-02-14 00:45:00|80.43|80.03|80.5|80.1|80.57|80.17|80.39|79.99|235
1739494200000|2025-02-14 00:50:00|80.51|80.11|80.74|80.34|80.9|80.5|80.51|80.11|192
1739494500000|2025-02-14 00:55:00|80.86|80.46|80.72|80.32|80.92|80.52|80.71|80.31|138
1739494800000|2025-02-14 01:00:00|80.73|80.33|80.55|80.15|80.91|80.51|80.47|80.07|229
1739495100000|2025-02-14 01:05:00|80.56|80.16|80.32|79.92|80.56|80.16|80.25|79.85|169
1739495400000|2025-02-14 01:10:00|80.31|79.91|80.29|79.89|80.35|79.95|80.2|79.8|134
1739495700000|2025-02-14 01:15:00|80.28|79.88|80.27|79.87|80.38|79.98|80.12|79.72|175
1739496000000|2025-02-14 01:20:00|80.26|79.86|80.31|79.91|80.4|80|80.24|79.84|181
1739496300000|2025-02-14 01:25:00|80.32|79.92|80.4|80|80.51|80.11|80.26|79.86|135
1739496600000|2025-02-14 01:30:00|80.38|79.98|80.15|79.75|80.43|80.03|80.14|79.74|172
1739496900000|2025-02-14 01:35:00|80.16|79.76|80.14|79.74|80.26|79.86|80|79.6|128
1739497200000|2025-02-14 01:40:00|80.13|79.73|80.28|79.88|80.35|79.95|80.13|79.73|129
1739497500000|2025-02-14 01:45:00|80.3|79.9|80.2|79.8|80.32|79.92|80.04|79.64|179
1739497800000|2025-02-14 01:50:00|80.22|79.82|80.42|80.02|80.52|80.12|80.14|79.74|138
1739498100000|2025-02-14 01:55:00|80.43|80.03|80.41|80.01|80.53|80.13|80.26|79.86|174
1739498400000|2025-02-14 02:00:00|80.4|80|80.36|79.96|80.52|80.12|80.27|79.87|195
1739498700000|2025-02-14 02:05:00|80.38|79.98|80.7|80.3|80.74|80.34|80.35|79.95|211
1739499000000|2025-02-14 02:10:00|80.72|80.32|80.58|80.18|80.86|80.46|80.58|80.18|201
1739499300000|2025-02-14 02:15:00|80.56|80.16|80.64|80.24|80.74|80.34|80.44|80.04|189
1739499600000|2025-02-14 02:20:00|80.66|80.26|80.49|80.09|80.71|80.31|80.49|80.09|145
1739499900000|2025-02-14 02:25:00|80.48|80.08|80.37|79.97|80.5|80.1|80.31|79.91|165
1739500200000|2025-02-14 02:30:00|80.38|79.98|80.45|80.05|80.66|80.26|80.35|79.95|217
1739500500000|2025-02-14 02:35:00|80.46|80.06|80.65|80.25|80.66|80.26|80.45|80.05|218
1739500800000|2025-02-14 02:40:00|80.76|80.36|80.69|80.29|80.79|80.39|80.6|80.2|201
1739501100000|2025-02-14 02:45:00|80.7|80.3|80.7|80.3|80.85|80.45|80.69|80.29|209
1739501400000|2025-02-14 02:50:00|80.71|80.31|80.61|80.21|80.8|80.4|80.56|80.16|191
1739501700000|2025-02-14 02:55:00|80.62|80.22|80.42|80.02|80.74|80.34|80.41|80.01|163
1739502000000|2025-02-14 03:00:00|80.43|80.03|80.42|80.02|80.46|80.06|80.33|79.93|79
1739502300000|2025-02-14 03:05:00|80.43|80.03|80.22|79.82|80.43|80.03|80.22|79.82|89
1739502600000|2025-02-14 03:10:00|80.24|79.84|80.45|80.05|80.45|80.05|80.24|79.84|137
1739502900000|2025-02-14 03:15:00|80.46|80.06|80.34|79.94|80.5|80.1|80.29|79.89|197
1739503200000|2025-02-14 03:20:00|80.33|79.93|80.47|80.07|80.57|80.17|80.27|79.87|137
1739503500000|2025-02-14 03:25:00|80.45|80.05|80.61|80.21|80.65|80.25|80.44|80.04|130
1739503800000|2025-02-14 03:30:00|80.63|80.23|80.6|80.2|80.67|80.27|80.52|80.12|181
1739504100000|2025-02-14 03:35:00|80.59|80.19|80.83|80.43|80.86|80.46|80.58|80.18|140
1739504400000|2025-02-14 03:40:00|80.82|80.42|81.07|80.67|81.16|80.76|80.82|80.42|171
1739504700000|2025-02-14 03:45:00|81.08|80.68|81.39|80.99|81.42|81.02|81.02|80.62|169
1739505000000|2025-02-14 03:50:00|81.4|81|81.55|81.15|81.65|81.25|81.37|80.97|181
1739505300000|2025-02-14 03:55:00|81.56|81.16|81.64|81.24|81.74|81.34|81.54|81.14|151
1739505600000|2025-02-14 04:00:00|81.63|81.23|81.69|81.29|81.72|81.32|81.34|80.94|249
1739505900000|2025-02-14 04:05:00|81.7|81.3|81.42|81.02|81.86|81.46|81.4|81|203
1739506200000|2025-02-14 04:10:00|81.41|81.01|81.29|80.89|81.57|81.17|81.23|80.83|168
1739506500000|2025-02-14 04:15:00|81.28|80.88|81.19|80.79|81.36|80.96|81.11|80.71|186
1739506800000|2025-02-14 04:20:00|81.17|80.77|81.42|81.02|81.46|81.06|81.17|80.77|170
1739507100000|2025-02-14 04:25:00|81.41|81.01|81.26|80.86|81.44|81.04|81.23|80.83|153
1739507400000|2025-02-14 04:30:00|81.2|80.8|81.12|80.72|81.3|80.9|81.11|80.71|161
1739507700000|2025-02-14 04:35:00|81.11|80.71|80.97|80.57|81.2|80.8|80.96|80.56|153
1739508000000|2025-02-14 04:40:00|80.96|80.56|81.05|80.65|81.06|80.66|80.82|80.42|118
1739508300000|2025-02-14 04:45:00|81.06|80.66|80.92|80.52|81.07|80.67|80.84|80.44|148
1739508600000|2025-02-14 04:50:00|80.9|80.5|80.84|80.44|80.99|80.59|80.79|80.39|108
1739508900000|2025-02-14 04:55:00|80.82|80.42|80.83|80.43|80.92|80.52|80.8|80.4|58
1739509200000|2025-02-14 05:00:00|80.84|80.44|80.58|80.18|80.92|80.52|80.54|80.14|127
1739509500000|2025-02-14 05:05:00|80.57|80.17|80.62|80.22|80.62|80.22|80.5|80.1|94
1739509800000|2025-02-14 05:10:00|80.61|80.21|80.58|80.18|80.64|80.24|80.49|80.09|130
1739510100000|2025-02-14 05:15:00|80.59|80.19|80.71|80.31|80.77|80.37|80.59|80.19|138
1739510400000|2025-02-14 05:20:00|80.72|80.32|80.81|80.41|80.84|80.44|80.72|80.32|125
1739510700000|2025-02-14 05:25:00|80.8|80.4|80.81|80.41|80.93|80.53|80.75|80.35|118
1739511000000|2025-02-14 05:30:00|80.82|80.42|80.58|80.18|80.83|80.43|80.45|80.05|175
1739511300000|2025-02-14 05:35:00|80.59|80.19|80.56|80.16|80.76|80.36|80.55|80.15|150
1739511600000|2025-02-14 05:40:00|80.55|80.15|80.51|80.11|80.62|80.22|80.5|80.1|124
1739511900000|2025-02-14 05:45:00|80.49|80.09|80.34|79.94|80.51|80.11|80.23|79.83|152
1739512200000|2025-02-14 05:50:00|80.33|79.93|80.25|79.85|80.36|79.96|80.24|79.84|108
1739512500000|2025-02-14 05:55:00|80.17|79.77|80.15|79.75|80.27|79.87|80.08|79.68|142
1739512800000|2025-02-14 06:00:00|80.12|79.72|80.13|79.73|80.22|79.82|80|79.6|135
1739513100000|2025-02-14 06:05:00|80.12|79.72|80.29|79.89|80.4|80|80.12|79.72|171
1739513400000|2025-02-14 06:10:00|80.28|79.88|80.14|79.74|80.33|79.93|80|79.6|138
1739513700000|2025-02-14 06:15:00|80.15|79.75|80.28|79.88|80.37|79.97|80.14|79.74|154
1739514000000|2025-02-14 06:20:00|80.27|79.87|80.2|79.8|80.31|79.91|80.08|79.68|149
1739514300000|2025-02-14 06:25:00|80.19|79.79|80.06|79.66|80.23|79.83|80.03|79.63|133
1739514600000|2025-02-14 06:30:00|80.05|79.65|80.04|79.64|80.08|79.68|79.91|79.51|163
1739514900000|2025-02-14 06:35:00|80.05|79.65|79.95|79.55|80.08|79.68|79.82|79.42|151
1739515200000|2025-02-14 06:40:00|79.96|79.56|79.95|79.55|80|79.6|79.86|79.46|114
1739515500000|2025-02-14 06:45:00|79.96|79.56|79.97|79.57|80.02|79.62|79.84|79.44|126
1739515800000|2025-02-14 06:50:00|79.98|79.58|79.91|79.51|80|79.6|79.87|79.47|91
1739516100000|2025-02-14 06:55:00|79.92|79.52|80.03|79.63|80.1|79.7|79.9|79.5|78
1739516400000|2025-02-14 07:00:00|80.07|79.67|80.02|79.62|80.16|79.76|79.98|79.58|117
1739516700000|2025-02-14 07:05:00|80.01|79.61|80.34|79.94|80.36|79.96|80.01|79.61|113
1739517000000|2025-02-14 07:10:00|80.35|79.95|80.41|80.01|80.45|80.05|80.25|79.85|163
1739517300000|2025-02-14 07:15:00|80.42|80.02|80.27|79.87|80.45|80.05|80.26|79.86|91
1739517600000|2025-02-14 07:20:00|80.25|79.85|80.16|79.76|80.25|79.85|80.08|79.68|163
1739517900000|2025-02-14 07:25:00|80.17|79.77|80.17|79.77|80.22|79.82|80.08|79.68|134
1739518200000|2025-02-14 07:30:00|80.16|79.76|80.24|79.84|80.29|79.89|80.12|79.72|190
1739518500000|2025-02-14 07:35:00|80.23|79.83|80.29|79.89|80.37|79.97|80.2|79.8|119
1739518800000|2025-02-14 07:40:00|80.28|79.88|80.31|79.91|80.33|79.93|80.2|79.8|103
1739519100000|2025-02-14 07:45:00|80.3|79.9|80.14|79.74|80.3|79.9|80.13|79.73|105
1739519400000|2025-02-14 07:50:00|80.15|79.75|80.23|79.83|80.27|79.87|80.11|79.71|139
1739519700000|2025-02-14 07:55:00|80.22|79.82|80.25|79.85|80.32|79.92|80.22|79.82|100
1739520000000|2025-02-14 08:00:00|80.24|79.84|80.55|80.15|80.55|80.15|80.16|79.76|140
1739520300000|2025-02-14 08:05:00|80.54|80.14|80.58|80.18|80.77|80.37|80.52|80.12|197
1739520600000|2025-02-14 08:10:00|80.6|80.2|80.87|80.47|80.91|80.51|80.43|80.03|227
1739520900000|2025-02-14 08:15:00|80.86|80.46|81.1|80.7|81.12|80.72|80.8|80.4|213
1739521200000|2025-02-14 08:20:00|81.09|80.69|81.77|81.37|81.85|81.45|81.06|80.66|262
1739521500000|2025-02-14 08:25:00|81.76|81.36|82.03|81.63|82.63|82.23|81.74|81.34|470
1739521800000|2025-02-14 08:30:00|82.02|81.62|81.46|81.06|82.24|81.84|81.29|80.89|342
1739522100000|2025-02-14 08:35:00|81.45|81.05|81.78|81.38|81.91|81.51|81.44|81.04|334
1739522400000|2025-02-14 08:40:00|81.77|81.37|81.64|81.24|81.93|81.53|81.6|81.2|262
1739522700000|2025-02-14 08:45:00|81.63|81.23|81.4|81|81.95|81.55|81.4|81|278
1739523000000|2025-02-14 08:50:00|81.41|81.01|81.5|81.1|81.56|81.16|81.28|80.88|209
1739523300000|2025-02-14 08:55:00|81.51|81.11|81.61|81.21|81.61|81.21|81.23|80.83|149
1739523600000|2025-02-14 09:00:00|81.6|81.2|81.81|81.41|82.09|81.69|81.42|81.02|249
1739523900000|2025-02-14 09:05:00|81.8|81.4|82.02|81.62|82.39|81.99|81.79|81.39|277
1739524200000|2025-02-14 09:10:00|82.03|81.63|82.65|82.25|82.65|82.25|81.98|81.58|233
1739524500000|2025-02-14 09:15:00|82.66|82.26|82.09|81.69|83.03|82.63|82.09|81.69|347
1739524800000|2025-02-14 09:20:00|82.1|81.7|82.13|81.73|82.45|82.05|82.04|81.64|328
1739525100000|2025-02-14 09:25:00|82.14|81.74|81.93|81.53|82.36|81.96|81.78|81.38|294
1739525400000|2025-02-14 09:30:00|81.91|81.51|81.98|81.58|82.1|81.7|81.65|81.25|359
1739525700000|2025-02-14 09:35:00|81.99|81.59|82.3|81.9|82.32|81.92|81.89|81.49|220
1739526000000|2025-02-14 09:40:00|82.29|81.89|82.36|81.96|82.44|82.04|82.2|81.8|212
1739526300000|2025-02-14 09:45:00|82.37|81.97|82.38|81.98|82.42|82.02|82.08|81.68|252
1739526600000|2025-02-14 09:50:00|82.37|81.97|82.36|81.96|82.37|81.97|82.01|81.61|256
1739526900000|2025-02-14 09:55:00|82.37|81.97|82.31|81.91|82.51|82.11|82.25|81.85|229
1739527200000|2025-02-14 10:00:00|82.32|81.92|82|81.6|82.47|82.07|81.99|81.59|253
1739527500000|2025-02-14 10:05:00|81.98|81.58|82.01|81.61|82.26|81.86|81.97|81.57|211
1739527800000|2025-02-14 10:10:00|82|81.6|82.22|81.82|82.45|82.05|81.96|81.56|234
1739528100000|2025-02-14 10:15:00|82.23|81.83|82.3|81.9|82.4|82|82.17|81.77|232
1739528400000|2025-02-14 10:20:00|82.31|81.91|81.9|81.5|82.32|81.92|81.83|81.43|199
1739528700000|2025-02-14 10:25:00|81.91|81.51|81.7|81.3|82.1|81.7|81.59|81.19|200
1739529000000|2025-02-14 10:30:00|81.69|81.29|81.64|81.24|81.92|81.52|81.63|81.23|230
1739529300000|2025-02-14 10:35:00|81.65|81.25|81.48|81.08|81.73|81.33|81.46|81.06|203
1739529600000|2025-02-14 10:40:00|81.49|81.09|81.76|81.36|81.79|81.39|81.49|81.09|281
1739529900000|2025-02-14 10:45:00|81.77|81.37|81.81|81.41|81.86|81.46|81.6|81.2|214
1739530200000|2025-02-14 10:50:00|81.77|81.37|81.57|81.17|81.83|81.43|81.44|81.04|160
1739530500000|2025-02-14 10:55:00|81.58|81.18|81.51|81.11|81.74|81.34|81.4|81|174
1739530800000|2025-02-14 11:00:00|81.5|81.1|81.45|81.05|81.75|81.35|81.42|81.02|191
1739531100000|2025-02-14 11:05:00|81.47|81.07|81.29|80.89|81.6|81.2|81.21|80.81|231
1739531400000|2025-02-14 11:10:00|81.3|80.9|81.38|80.98|81.4|81|81.27|80.87|178
1739531700000|2025-02-14 11:15:00|81.35|80.95|81.67|81.27|81.85|81.45|81.28|80.88|273
1739532000000|2025-02-14 11:20:00|81.68|81.28|81.48|81.08|81.87|81.47|81.41|81.01|277
1739532300000|2025-02-14 11:25:00|81.49|81.09|81.12|80.72|81.86|81.46|81.12|80.72|283
1739532600000|2025-02-14 11:30:00|81.13|80.73|81.33|80.93|81.36|80.96|81.02|80.62|333
1739532900000|2025-02-14 11:35:00|81.32|80.92|81.17|80.77|81.36|80.96|80.93|80.53|278
1739533200000|2025-02-14 11:40:00|81.18|80.78|80.84|80.44|81.22|80.82|80.73|80.33|249
1739533500000|2025-02-14 11:45:00|80.85|80.45|80.59|80.19|80.95|80.55|80.57|80.17|251
1739533800000|2025-02-14 11:50:00|80.61|80.21|80.83|80.43|80.85|80.45|80.61|80.21|226
1739534100000|2025-02-14 11:55:00|80.82|80.42|80.96|80.56|80.98|80.58|80.81|80.41|189
1739534400000|2025-02-14 12:00:00|80.95|80.55|80.34|79.94|80.96|80.56|80.23|79.83|244
1739534700000|2025-02-14 12:05:00|80.33|79.93|80.51|80.11|80.52|80.12|80.31|79.91|220
1739535000000|2025-02-14 12:10:00|80.52|80.12|80.38|79.98|80.66|80.26|80.37|79.97|144
1739535300000|2025-02-14 12:15:00|80.37|79.97|80.2|79.8|80.58|80.18|80.09|79.69|254
1739535600000|2025-02-14 12:20:00|80.19|79.79|80.25|79.85|80.34|79.94|80.11|79.71|242
1739535900000|2025-02-14 12:25:00|80.32|79.92|80.37|79.97|80.38|79.98|80.12|79.72|176
1739536200000|2025-02-14 12:30:00|80.36|79.96|80.53|80.13|80.6|80.2|80.34|79.94|177
1739536500000|2025-02-14 12:35:00|80.52|80.12|80.27|79.87|80.52|80.12|80.2|79.8|171
1739536800000|2025-02-14 12:40:00|80.25|79.85|80.2|79.8|80.37|79.97|80.08|79.68|120
1739537100000|2025-02-14 12:45:00|80.19|79.79|80.12|79.72|80.27|79.87|79.97|79.57|199
1739537400000|2025-02-14 12:50:00|80.1|79.7|80.16|79.76|80.19|79.79|79.93|79.53|187
1739537700000|2025-02-14 12:55:00|80.13|79.73|80.33|79.93|80.34|79.94|80.06|79.66|137
1739538000000|2025-02-14 13:00:00|80.32|79.92|80.24|79.84|80.49|80.09|80.06|79.66|213
1739538300000|2025-02-14 13:05:00|80.26|79.86|80.43|80.03|80.44|80.04|80.19|79.79|181
1739538600000|2025-02-14 13:10:00|80.44|80.04|80.48|80.08|80.55|80.15|80.39|79.99|95
1739538900000|2025-02-14 13:15:00|80.47|80.07|80.49|80.09|80.51|80.11|80.28|79.88|139
1739539200000|2025-02-14 13:20:00|80.48|80.08|80.47|80.07|80.53|80.13|80.36|79.96|153
1739539500000|2025-02-14 13:25:00|80.48|80.08|80.23|79.83|80.5|80.1|80.22|79.82|170
1739539800000|2025-02-14 13:30:00|80.25|79.85|81|80.6|81.18|80.78|80.25|79.85|373
1739540100000|2025-02-14 13:35:00|80.99|80.59|80.85|80.45|80.99|80.59|80.7|80.3|249
1739540400000|2025-02-14 13:40:00|80.86|80.46|80.69|80.29|80.95|80.55|80.69|80.29|198
1739540700000|2025-02-14 13:45:00|80.67|80.27|81|80.6|81.07|80.67|80.61|80.21|231
1739541000000|2025-02-14 13:50:00|80.99|80.59|81.07|80.67|81.11|80.71|80.89|80.49|201
1739541300000|2025-02-14 13:55:00|81.04|80.64|80.94|80.54|81.21|80.81|80.91|80.51|190
1739541600000|2025-02-14 14:00:00|80.96|80.56|81.29|80.89|81.34|80.94|80.88|80.48|206
1739541900000|2025-02-14 14:05:00|81.28|80.88|81.23|80.83|81.53|81.13|81.15|80.75|222
1739542200000|2025-02-14 14:10:00|81.22|80.82|81|80.6|81.22|80.82|80.89|80.49|201
1739542500000|2025-02-14 14:15:00|81.01|80.61|81.1|80.7|81.23|80.83|81|80.6|205
1739542800000|2025-02-14 14:20:00|81.09|80.69|80.91|80.51|81.12|80.72|80.81|80.41|235
1739543100000|2025-02-14 14:25:00|80.92|80.52|80.65|80.25|80.92|80.52|80.63|80.23|160
1739543400000|2025-02-14 14:30:00|80.63|80.23|80.75|80.35|80.91|80.51|80.43|80.03|293
1739543700000|2025-02-14 14:35:00|80.77|80.37|81.23|80.83|81.39|80.99|80.76|80.36|341
1739544000000|2025-02-14 14:40:00|81.24|80.84|81.17|80.77|81.4|81|81.06|80.66|276
1739544300000|2025-02-14 14:45:00|81.18|80.78|81.57|81.17|81.72|81.32|81.18|80.78|291
1739544600000|2025-02-14 14:50:00|81.58|81.18|81.83|81.43|82.13|81.73|81.55|81.15|295
1739544900000|2025-02-14 14:55:00|81.82|81.42|81.64|81.24|81.88|81.48|81.55|81.15|228
1739545200000|2025-02-14 15:00:00|81.65|81.25|81.24|80.84|81.8|81.4|81.14|80.74|306
1739545500000|2025-02-14 15:05:00|81.26|80.86|81.31|80.91|81.64|81.24|81.17|80.77|333
1739545800000|2025-02-14 15:10:00|81.29|80.89|80.75|80.35|81.35|80.95|80.66|80.26|274
1739546100000|2025-02-14 15:15:00|80.76|80.36|80.24|79.84|80.86|80.46|80.09|79.69|393
1739546400000|2025-02-14 15:20:00|80.23|79.83|80.6|80.2|80.62|80.22|80.2|79.8|353
1739546700000|2025-02-14 15:25:00|80.59|80.19|80.37|79.97|80.72|80.32|80.36|79.96|229
1739547000000|2025-02-14 15:30:00|80.38|79.98|80.52|80.12|80.62|80.22|80.23|79.83|255
1739547300000|2025-02-14 15:35:00|80.51|80.11|80.89|80.49|80.9|80.5|80.51|80.11|233
1739547600000|2025-02-14 15:40:00|80.9|80.5|80.59|80.19|80.9|80.5|80.59|80.19|159
1739547900000|2025-02-14 15:45:00|80.58|80.18|80.54|80.14|80.69|80.29|80.45|80.05|210
1739548200000|2025-02-14 15:50:00|80.53|80.13|81.16|80.76|81.16|80.76|80.43|80.03|186
1739548500000|2025-02-14 15:55:00|81.17|80.77|81.05|80.65|81.34|80.94|80.97|80.57|213
1739548800000|2025-02-14 16:00:00|81.01|80.61|81.02|80.62|81.29|80.89|80.78|80.38|243
1739549100000|2025-02-14 16:05:00|81.01|80.61|80.66|80.26|81.28|80.88|80.66|80.26|217
1739549400000|2025-02-14 16:10:00|80.67|80.27|80.64|80.24|80.74|80.34|80.46|80.06|211
1739549700000|2025-02-14 16:15:00|80.58|80.18|80.53|80.13|80.67|80.27|80.35|79.95|258
1739550000000|2025-02-14 16:20:00|80.57|80.17|80.71|80.31|80.78|80.38|80.35|79.95|225
1739550300000|2025-02-14 16:25:00|80.72|80.32|80.76|80.36|80.93|80.53|80.64|80.24|205
1739550600000|2025-02-14 16:30:00|80.75|80.35|80.52|80.12|80.89|80.49|80.51|80.11|253
1739550900000|2025-02-14 16:35:00|80.51|80.11|80.66|80.26|80.67|80.27|80.39|79.99|209
1739551200000|2025-02-14 16:40:00|80.69|80.29|80.4|80|80.72|80.32|80.36|79.96|158
1739551500000|2025-02-14 16:45:00|80.39|79.99|80.44|80.04|80.6|80.2|80.27|79.87|221
1739551800000|2025-02-14 16:50:00|80.43|80.03|80.6|80.2|80.64|80.24|80.31|79.91|180
1739552100000|2025-02-14 16:55:00|80.61|80.21|81.35|80.95|81.39|80.99|80.59|80.19|306
1739552400000|2025-02-14 17:00:00|81.37|80.97|81.18|80.78|81.37|80.97|80.94|80.54|347
1739552700000|2025-02-14 17:05:00|81.21|80.81|81.36|80.96|81.42|81.02|80.98|80.58|219
1739553000000|2025-02-14 17:10:00|81.33|80.93|80.94|80.54|81.33|80.93|80.85|80.45|190
1739553300000|2025-02-14 17:15:00|80.96|80.56|81.05|80.65|81.18|80.78|80.88|80.48|211
1739553600000|2025-02-14 17:20:00|81.06|80.66|81.12|80.72|81.3|80.9|81.03|80.63|183
1739553900000|2025-02-14 17:25:00|81.13|80.73|80.76|80.36|81.21|80.81|80.75|80.35|157
1739554200000|2025-02-14 17:30:00|80.78|80.38|81.15|80.75|81.16|80.76|80.66|80.26|218
1739554500000|2025-02-14 17:35:00|81.16|80.76|81.36|80.96|81.51|81.11|81.14|80.74|197
1739554800000|2025-02-14 17:40:00|81.38|80.98|81.79|81.39|81.86|81.46|81.38|80.98|214
1739555100000|2025-02-14 17:45:00|81.78|81.38|82.64|82.24|82.64|82.24|81.78|81.38|273
1739555400000|2025-02-14 17:50:00|82.65|82.25|82.6|82.2|82.66|82.26|82.32|81.92|278
1739555700000|2025-02-14 17:55:00|82.61|82.21|82.52|82.12|82.98|82.58|82.52|82.12|245
1739556000000|2025-02-14 18:00:00|82.51|82.11|83.01|82.61|83.11|82.71|82.51|82.11|329
1739556300000|2025-02-14 18:05:00|82.98|82.58|82.7|82.3|83.13|82.73|82.66|82.26|310
1739556600000|2025-02-14 18:10:00|82.69|82.29|82.68|82.28|82.91|82.51|82.61|82.21|277
1739556900000|2025-02-14 18:15:00|82.69|82.29|82.07|81.67|82.88|82.48|82.02|81.62|316
1739557200000|2025-02-14 18:20:00|82.06|81.66|81.76|81.36|82.25|81.85|81.71|81.31|227
1739557500000|2025-02-14 18:25:00|81.75|81.35|81.98|81.58|82.07|81.67|81.62|81.22|238
1739557800000|2025-02-14 18:30:00|81.99|81.59|82.23|81.83|82.23|81.83|81.69|81.29|282
1739558100000|2025-02-14 18:35:00|82.24|81.84|81.73|81.33|82.32|81.92|81.72|81.32|247
1739558400000|2025-02-14 18:40:00|81.78|81.38|82.2|81.8|82.23|81.83|81.7|81.3|250
1739558700000|2025-02-14 18:45:00|82.21|81.81|82.1|81.7|82.48|82.08|82.1|81.7|246
1739559000000|2025-02-14 18:50:00|82.09|81.69|82.06|81.66|82.2|81.8|81.96|81.56|185
1739559300000|2025-02-14 18:55:00|82.07|81.67|81.87|81.47|82.07|81.67|81.82|81.42|155
1739559600000|2025-02-14 19:00:00|81.88|81.48|82.47|82.07|82.55|82.15|81.82|81.42|273
1739559900000|2025-02-14 19:05:00|82.52|82.12|82.35|81.95|82.96|82.56|82.26|81.86|337
1739560200000|2025-02-14 19:10:00|82.26|81.86|82.32|81.92|82.52|82.12|82.24|81.84|219
1739560500000|2025-02-14 19:15:00|82.31|81.91|82.54|82.14|82.65|82.25|82.22|81.82|211
1739560800000|2025-02-14 19:20:00|82.48|82.08|82.13|81.73|82.48|82.08|82.01|81.61|191
1739561100000|2025-02-14 19:25:00|82.11|81.71|82.02|81.62|82.11|81.71|81.85|81.45|173
1739561400000|2025-02-14 19:30:00|82.03|81.63|81.52|81.12|82.03|81.63|81.43|81.03|245
1739561700000|2025-02-14 19:35:00|81.53|81.13|82.03|81.63|82.03|81.63|81.49|81.09|238
1739562000000|2025-02-14 19:40:00|82.02|81.62|82.11|81.71|82.13|81.73|81.84|81.44|168
1739562300000|2025-02-14 19:45:00|82.09|81.69|81.86|81.46|82.16|81.76|81.77|81.37|165
1739562600000|2025-02-14 19:50:00|81.87|81.47|81.57|81.17|81.9|81.5|81.46|81.06|213
1739562900000|2025-02-14 19:55:00|81.58|81.18|81.89|81.49|81.91|81.51|81.58|81.18|151
1739563200000|2025-02-14 20:00:00|81.9|81.5|81.97|81.57|82.23|81.83|81.84|81.44|171
1739563500000|2025-02-14 20:05:00|81.96|81.56|82|81.6|82|81.6|81.72|81.32|185
1739563800000|2025-02-14 20:10:00|82.01|81.61|81.99|81.59|82.06|81.66|81.84|81.44|145
1739564100000|2025-02-14 20:15:00|81.98|81.58|81.71|81.31|82.05|81.65|81.69|81.29|209
1739564400000|2025-02-14 20:20:00|81.72|81.32|81.7|81.3|81.76|81.36|81.6|81.2|164
1739564700000|2025-02-14 20:25:00|81.69|81.29|81.58|81.18|81.76|81.36|81.54|81.14|128
1739565000000|2025-02-14 20:30:00|81.59|81.19|81.23|80.83|81.59|81.19|81.18|80.78|200
1739565300000|2025-02-14 20:35:00|81.24|80.84|81.5|81.1|81.56|81.16|81.21|80.81|166
1739565600000|2025-02-14 20:40:00|81.51|81.11|81.25|80.85|81.53|81.13|81.24|80.84|204
1739565900000|2025-02-14 20:45:00|81.27|80.87|81.01|80.61|81.33|80.93|80.95|80.55|173
1739566200000|2025-02-14 20:50:00|81.03|80.63|80.95|80.55|81.05|80.65|80.69|80.29|234
1739566500000|2025-02-14 20:55:00|80.9|80.5|80.69|80.29|80.92|80.52|80.4|80|245
1739566800000|2025-02-14 21:00:00|80.71|80.31|80.86|80.46|80.97|80.57|80.6|80.2|190
1739567100000|2025-02-14 21:05:00|80.91|80.51|80.52|80.12|80.92|80.52|80.51|80.11|214
1739567400000|2025-02-14 21:10:00|80.51|80.11|80.34|79.94|80.53|80.13|80|79.6|280
1739567700000|2025-02-14 21:15:00|80.32|79.92|80.47|80.07|80.53|80.13|80.17|79.77|251
1739568000000|2025-02-14 21:20:00|80.46|80.06|80.6|80.2|80.61|80.21|80.28|79.88|194
1739568300000|2025-02-14 21:25:00|80.61|80.21|80.58|80.18|80.7|80.3|80.51|80.11|177
1739568600000|2025-02-14 21:30:00|80.59|80.19|80.71|80.31|80.93|80.53|80.55|80.15|214
1739568900000|2025-02-14 21:35:00|80.72|80.32|80.99|80.59|81.11|80.71|80.69|80.29|211
1739569200000|2025-02-14 21:40:00|81.01|80.61|80.84|80.44|81.03|80.63|80.84|80.44|177
1739569500000|2025-02-14 21:45:00|80.85|80.45|81.19|79.79|81.4|80.55|80.78|79.79|165
1739569800000|2025-02-14 21:50:00|81.2|79.8|81.08|79.68|81.22|79.82|81.05|79.65|140
1739570100000|2025-02-14 21:55:00|81.07|79.67|81.2|79.8|81.3|79.9|81.05|79.65|123
1739606400000|2025-02-15 08:00:00|80.67|79.27|80.66|79.26|80.67|79.27|80.66|79.26|2
1739606700000|2025-02-15 08:05:00|80.65|79.25|80.63|79.23|80.75|79.35|80.6|79.2|67
1739607000000|2025-02-15 08:10:00|80.62|79.22|80.61|79.21|80.67|79.27|80.5|79.1|92
1739607300000|2025-02-15 08:15:00|80.6|79.2|80.84|79.44|80.86|79.46|80.58|79.18|67
1739607600000|2025-02-15 08:20:00|80.82|79.42|80.9|79.5|80.92|79.52|80.8|79.4|93
1739607900000|2025-02-15 08:25:00|80.89|79.49|80.88|79.48|80.95|79.55|80.84|79.44|176
1739608200000|2025-02-15 08:30:00|80.89|79.49|81.13|79.73|81.15|79.75|80.88|79.48|152
1739608500000|2025-02-15 08:35:00|81.12|79.72|81.1|79.7|81.13|79.73|81.01|79.61|109
1739608800000|2025-02-15 08:40:00|81.09|79.69|80.94|79.54|81.11|79.71|80.94|79.54|151
1739609100000|2025-02-15 08:45:00|80.93|79.53|80.79|79.39|80.93|79.53|80.77|79.37|99
1739609400000|2025-02-15 08:50:00|80.8|79.4|80.72|79.32|80.84|79.44|80.71|79.31|115
1739609700000|2025-02-15 08:55:00|80.73|79.33|80.75|79.35|80.78|79.38|80.69|79.29|95
1739610000000|2025-02-15 09:00:00|80.76|79.36|80.98|79.58|80.99|79.59|80.75|79.35|122
1739610300000|2025-02-15 09:05:00|80.95|79.55|80.86|79.46|81.07|79.67|80.86|79.46|80
1739610600000|2025-02-15 09:10:00|80.87|79.47|81.04|79.64|81.07|79.67|80.81|79.41|143
1739610900000|2025-02-15 09:15:00|81.03|79.63|81.01|79.61|81.1|79.7|80.88|79.48|129
1739611200000|2025-02-15 09:20:00|81|79.6|80.9|79.5|81.05|79.65|80.89|79.49|124
1739611500000|2025-02-15 09:25:00|80.87|79.47|80.71|79.31|80.87|79.47|80.59|79.19|132
1739611800000|2025-02-15 09:30:00|80.7|79.3|80.71|79.31|80.73|79.33|80.45|79.05|149
1739612100000|2025-02-15 09:35:00|80.72|79.32|80.69|79.29|80.78|79.38|80.62|79.22|123
1739612400000|2025-02-15 09:40:00|80.68|79.28|80.75|79.35|80.78|79.38|80.68|79.28|95
1739612700000|2025-02-15 09:45:00|80.74|79.34|80.59|79.19|80.86|79.46|80.59|79.19|109
1739613000000|2025-02-15 09:50:00|80.58|79.18|80.59|79.19|80.62|79.22|80.51|79.11|96
1739613300000|2025-02-15 09:55:00|80.58|79.18|80.5|79.1|80.6|79.2|80.45|79.05|105
1739613600000|2025-02-15 10:00:00|80.53|79.13|80.2|78.8|80.55|79.15|80.17|78.77|118
1739613900000|2025-02-15 10:05:00|80.22|78.82|80.35|78.95|80.42|79.02|80.19|78.79|113
1739614200000|2025-02-15 10:10:00|80.31|78.91|80.33|78.93|80.33|78.93|80.21|78.81|79
1739614500000|2025-02-15 10:15:00|80.34|78.94|80.25|78.85|80.34|78.94|80.07|78.67|126
1739614800000|2025-02-15 10:20:00|80.24|78.84|80.4|79|80.43|79.03|80.2|78.8|99
1739615100000|2025-02-15 10:25:00|80.39|78.99|80.43|79.03|80.44|79.04|80.33|78.93|122
1739615400000|2025-02-15 10:30:00|80.44|79.04|80.58|79.18|80.63|79.23|80.34|78.94|151
1739615700000|2025-02-15 10:35:00|80.59|79.19|80.44|79.04|80.65|79.25|80.41|79.01|109
1739616000000|2025-02-15 10:40:00|80.45|79.05|80.55|79.15|80.59|79.19|80.43|79.03|77
1739616300000|2025-02-15 10:45:00|80.54|79.14|80.64|79.24|80.69|79.29|80.43|79.03|143
1739616600000|2025-02-15 10:50:00|80.66|79.26|80.65|79.25|80.83|79.43|80.64|79.24|93
1739616900000|2025-02-15 10:55:00|80.64|79.24|80.57|79.17|80.66|79.26|80.55|79.15|60
1739617200000|2025-02-15 11:00:00|80.56|79.16|80.44|79.04|80.59|79.19|80.41|79.01|113
1739617500000|2025-02-15 11:05:00|80.45|79.05|80.67|79.27|80.67|79.27|80.39|78.99|91
1739617800000|2025-02-15 11:10:00|80.66|79.26|80.5|79.1|80.71|79.31|80.5|79.1|76
1739618100000|2025-02-15 11:15:00|80.49|79.09|80.27|78.87|80.49|79.09|80.24|78.84|148
1739618400000|2025-02-15 11:20:00|80.28|78.88|79.84|78.44|80.31|78.91|79.82|78.42|175
1739618700000|2025-02-15 11:25:00|79.83|78.43|80.13|78.73|80.17|78.77|79.81|78.41|138
1739619000000|2025-02-15 11:30:00|80.08|78.68|80.27|78.87|80.27|78.87|80.07|78.67|98
1739619300000|2025-02-15 11:35:00|80.28|78.88|79.85|78.45|80.3|78.9|79.72|78.32|168
1739619600000|2025-02-15 11:40:00|79.9|78.5|79.97|78.57|80|78.6|79.86|78.46|116
1739619900000|2025-02-15 11:45:00|80|78.6|80.01|78.61|80.14|78.74|79.85|78.45|121
1739620200000|2025-02-15 11:50:00|80.05|78.65|80.28|78.88|80.28|78.88|80.01|78.61|92
1739620500000|2025-02-15 11:55:00|80.29|78.89|80.08|78.68|80.29|78.89|80.06|78.66|96
1739620800000|2025-02-15 12:00:00|80.09|78.69|80.23|78.83|80.25|78.85|79.98|78.58|161
1739621100000|2025-02-15 12:05:00|80.21|78.81|80.35|78.95|80.39|78.99|80.18|78.78|127
1739621400000|2025-02-15 12:10:00|80.37|78.97|80.12|78.72|80.39|78.99|80.12|78.72|146
1739621700000|2025-02-15 12:15:00|80.11|78.71|80.25|78.85|80.25|78.85|80|78.6|131
1739622000000|2025-02-15 12:20:00|80.26|78.86|80.19|78.79|80.34|78.94|80.18|78.78|137
1739622300000|2025-02-15 12:25:00|80.18|78.78|80.27|78.87|80.27|78.87|80.15|78.75|98
1739622600000|2025-02-15 12:30:00|80.26|78.86|80.09|78.69|80.27|78.87|80.05|78.65|146
1739622900000|2025-02-15 12:35:00|80.08|78.68|80.18|78.78|80.26|78.86|80.01|78.61|204
1739623200000|2025-02-15 12:40:00|80.17|78.77|80|78.6|80.17|78.77|79.97|78.57|143
1739623500000|2025-02-15 12:45:00|80.01|78.61|79.94|78.54|80.01|78.61|79.88|78.48|147
1739623800000|2025-02-15 12:50:00|79.97|78.57|80.18|78.78|80.18|78.78|79.88|78.48|183
1739624100000|2025-02-15 12:55:00|80.19|78.79|80.09|78.69|80.19|78.79|80.09|78.69|110
1739624400000|2025-02-15 13:00:00|80.1|78.7|80.16|78.76|80.32|78.92|80.09|78.69|163
1739624700000|2025-02-15 13:05:00|80.19|78.79|80.02|78.62|80.2|78.8|80.02|78.62|127
1739625000000|2025-02-15 13:10:00|80.01|78.61|79.9|78.5|80.07|78.67|79.87|78.47|95
1739625300000|2025-02-15 13:15:00|79.91|78.51|80.01|78.61|80.01|78.61|79.78|78.38|141
1739625600000|2025-02-15 13:20:00|80|78.6|79.89|78.49|80.03|78.63|79.87|78.47|84
1739625900000|2025-02-15 13:25:00|79.88|78.48|80.05|78.65|80.05|78.65|79.88|78.48|112
1739626200000|2025-02-15 13:30:00|80.04|78.64|80.26|78.86|80.31|78.91|80|78.6|217
1739626500000|2025-02-15 13:35:00|80.27|78.87|80.27|78.87|80.33|78.93|80.17|78.77|201
1739626800000|2025-02-15 13:40:00|80.28|78.88|80.21|78.81|80.29|78.89|80.15|78.75|164
1739627100000|2025-02-15 13:45:00|80.2|78.8|80.2|78.8|80.24|78.84|80.01|78.61|179
1739627400000|2025-02-15 13:50:00|80.21|78.81|79.92|78.52|80.25|78.85|79.9|78.5|180
1739627700000|2025-02-15 13:55:00|79.91|78.51|79.91|78.51|80.01|78.61|79.85|78.45|107
1739628000000|2025-02-15 14:00:00|79.92|78.52|79.56|78.16|79.95|78.55|79.56|78.16|164
1739628300000|2025-02-15 14:05:00|79.58|78.18|79.45|78.05|79.63|78.23|79.11|77.71|233
1739628600000|2025-02-15 14:10:00|79.44|78.04|79.44|78.04|79.52|78.12|79.22|77.82|169
1739628900000|2025-02-15 14:15:00|79.45|78.05|79.31|77.91|79.57|78.17|79.25|77.85|216
1739629200000|2025-02-15 14:20:00|79.32|77.92|79.18|77.78|79.43|78.03|79.11|77.71|174
1739629500000|2025-02-15 14:25:00|79.19|77.79|79.38|77.98|79.38|77.98|79.12|77.72|150
1739629800000|2025-02-15 14:30:00|79.37|77.97|79.29|77.89|79.4|78|79.17|77.77|163
1739630100000|2025-02-15 14:35:00|79.28|77.88|78.99|77.59|79.28|77.88|78.8|77.4|218
1739630400000|2025-02-15 14:40:00|78.98|77.58|78.9|77.5|79.02|77.62|78.74|77.34|216
1739630700000|2025-02-15 14:45:00|78.91|77.51|79.39|77.99|79.39|77.99|78.89|77.49|203
1739631000000|2025-02-15 14:50:00|79.38|77.98|79.38|77.98|79.44|78.04|79.23|77.83|184
1739631300000|2025-02-15 14:55:00|79.36|77.96|79.49|78.09|79.5|78.1|79.36|77.96|140
1739631600000|2025-02-15 15:00:00|79.5|78.1|79.76|78.36|79.87|78.47|79.49|78.09|203
1739631900000|2025-02-15 15:05:00|79.74|78.34|79.6|78.2|79.75|78.35|79.59|78.19|191
1739632200000|2025-02-15 15:10:00|79.56|78.16|79.52|78.12|79.57|78.17|79.43|78.03|152
1739632500000|2025-02-15 15:15:00|79.53|78.13|79.63|78.23|79.64|78.24|79.43|78.03|172
1739632800000|2025-02-15 15:20:00|79.68|78.28|79.39|77.99|79.7|78.3|79.33|77.93|183
1739633100000|2025-02-15 15:25:00|79.38|77.98|79.32|77.92|79.45|78.05|79.29|77.89|126
1739633400000|2025-02-15 15:30:00|79.31|77.91|79.17|77.77|79.32|77.92|79.07|77.67|186
1739633700000|2025-02-15 15:35:00|79.19|77.79|79.38|77.98|79.44|78.04|79.19|77.79|130
1739634000000|2025-02-15 15:40:00|79.39|77.99|79.45|78.05|79.48|78.08|79.35|77.95|113
1739634300000|2025-02-15 15:45:00|79.49|78.09|79.32|77.92|79.51|78.11|79.19|77.79|184
1739634600000|2025-02-15 15:50:00|79.33|77.93|79.23|77.83|79.38|77.98|79.19|77.79|171
1739634900000|2025-02-15 15:55:00|79.24|77.84|79.38|77.98|79.38|77.98|79.2|77.8|140
1739635200000|2025-02-15 16:00:00|79.37|77.97|79.51|78.11|79.55|78.15|79.18|77.78|250
1739635500000|2025-02-15 16:05:00|79.5|78.1|79.13|77.73|79.56|78.16|79.11|77.71|218
1739635800000|2025-02-15 16:10:00|79.12|77.72|79.2|77.8|79.21|77.81|78.99|77.59|180
1739636100000|2025-02-15 16:15:00|79.21|77.81|79.41|78.01|79.5|78.1|79.2|77.8|157
1739636400000|2025-02-15 16:20:00|79.39|77.99|79.4|78|79.48|78.08|79.33|77.93|166
1739636700000|2025-02-15 16:25:00|79.41|78.01|79.47|78.07|79.47|78.07|79.25|77.85|126
1739637000000|2025-02-15 16:30:00|79.46|78.06|79.32|77.92|79.46|78.06|79.23|77.83|133
1739637300000|2025-02-15 16:35:00|79.33|77.93|79.34|77.94|79.39|77.99|79.25|77.85|114
1739637600000|2025-02-15 16:40:00|79.33|77.93|79.05|77.65|79.37|77.97|79.03|77.63|139
1739637900000|2025-02-15 16:45:00|79.03|77.63|79.29|77.89|79.29|77.89|78.91|77.51|172
1739638200000|2025-02-15 16:50:00|79.3|77.9|79.06|77.66|79.3|77.9|79.06|77.66|114
1739638500000|2025-02-15 16:55:00|79.07|77.67|79.14|77.74|79.18|77.78|78.98|77.58|123
1739638800000|2025-02-15 17:00:00|79.13|77.73|79.4|78|79.43|78.03|79|77.6|152
1739639100000|2025-02-15 17:05:00|79.41|78.01|79.28|77.88|79.41|78.01|79.2|77.8|105
1739639400000|2025-02-15 17:10:00|79.29|77.89|79.3|77.9|79.33|77.93|79.23|77.83|89
1739639700000|2025-02-15 17:15:00|79.31|77.91|79|77.6|79.31|77.91|78.97|77.57|137
1739640000000|2025-02-15 17:20:00|78.99|77.59|78.98|77.58|79.06|77.66|78.88|77.48|148
1739640300000|2025-02-15 17:25:00|79.01|77.61|79.07|77.67|79.07|77.67|78.96|77.56|119
1739640600000|2025-02-15 17:30:00|79.06|77.66|79.06|77.66|79.13|77.73|78.89|77.49|204
1739640900000|2025-02-15 17:35:00|79.04|77.64|78.8|77.4|79.05|77.65|78.8|77.4|164
1739641200000|2025-02-15 17:40:00|78.81|77.41|78.84|77.44|78.92|77.52|78.8|77.4|121
1739641500000|2025-02-15 17:45:00|78.83|77.43|79.01|77.61|79.08|77.68|78.8|77.4|143
1739641800000|2025-02-15 17:50:00|79.02|77.62|78.89|77.49|79.09|77.69|78.83|77.43|104
1739642100000|2025-02-15 17:55:00|78.9|77.5|79.03|77.63|79.04|77.64|78.83|77.43|98
1739642400000|2025-02-15 18:00:00|79.02|77.62|79.27|77.87|79.28|77.88|78.99|77.59|152
1739642700000|2025-02-15 18:05:00|79.28|77.88|79.4|78|79.48|78.08|79.27|77.87|112
1739643000000|2025-02-15 18:10:00|79.38|77.98|79.42|78.02|79.48|78.08|79.34|77.94|87
1739643300000|2025-02-15 18:15:00|79.39|77.99|79.33|77.93|79.42|78.02|79.22|77.82|148
1739643600000|2025-02-15 18:20:00|79.31|77.91|79.55|78.15|79.55|78.15|79.31|77.91|128
1739643900000|2025-02-15 18:25:00|79.56|78.16|79.64|78.24|79.68|78.28|79.51|78.11|108
1739644200000|2025-02-15 18:30:00|79.7|78.3|79.85|78.45|79.85|78.45|79.64|78.24|134
1739644500000|2025-02-15 18:35:00|79.84|78.44|79.6|78.2|79.85|78.45|79.6|78.2|105
1739644800000|2025-02-15 18:40:00|79.61|78.21|79.55|78.15|79.64|78.24|79.53|78.13|58
1739645100000|2025-02-15 18:45:00|79.54|78.14|79.68|78.28|79.75|78.35|79.53|78.13|108
1739645400000|2025-02-15 18:50:00|79.67|78.27|79.66|78.26|79.68|78.28|79.59|78.19|79
1739645700000|2025-02-15 18:55:00|79.65|78.25|79.62|78.22|79.66|78.26|79.57|78.17|37
1739646000000|2025-02-15 19:00:00|79.6|78.2|79.59|78.19|79.68|78.28|79.5|78.1|120
1739646300000|2025-02-15 19:05:00|79.6|78.2|79.62|78.22|79.68|78.28|79.52|78.12|82
1739646600000|2025-02-15 19:10:00|79.63|78.23|79.58|78.18|79.72|78.32|79.58|78.18|58
1739646900000|2025-02-15 19:15:00|79.57|78.17|79.58|78.18|79.64|78.24|79.5|78.1|97
1739647200000|2025-02-15 19:20:00|79.6|78.2|79.64|78.24|79.66|78.26|79.57|78.17|81
1739647500000|2025-02-15 19:25:00|79.63|78.23|79.66|78.26|79.68|78.28|79.59|78.19|66
1739647800000|2025-02-15 19:30:00|79.67|78.27|79.63|78.23|79.68|78.28|79.57|78.17|79
1739648100000|2025-02-15 19:35:00|79.66|78.26|79.51|78.11|79.67|78.27|79.51|78.11|47
1739648400000|2025-02-15 19:40:00|79.5|78.1|79.5|78.1|79.54|78.14|79.42|78.02|72
1739648700000|2025-02-15 19:45:00|79.52|78.12|79.37|77.97|79.52|78.12|79.33|77.93|86
1739649000000|2025-02-15 19:50:00|79.36|77.96|79.26|77.86|79.37|77.97|79.25|77.85|54
1739649300000|2025-02-15 19:55:00|79.25|77.85|79.08|77.68|79.33|77.93|79.01|77.61|106
1739649600000|2025-02-15 20:00:00|79.09|77.69|79.23|77.83|79.25|77.85|79.01|77.61|127
1739649900000|2025-02-15 20:05:00|79.24|77.84|79.11|77.71|79.28|77.88|79.06|77.66|133
1739650200000|2025-02-15 20:10:00|79.1|77.7|79.25|77.85|79.28|77.88|79.1|77.7|82
1739650500000|2025-02-15 20:15:00|79.26|77.86|79.13|77.73|79.26|77.86|79.11|77.71|100
1739650800000|2025-02-15 20:20:00|79.12|77.72|78.99|77.59|79.22|77.82|78.96|77.56|100
1739651100000|2025-02-15 20:25:00|78.98|77.58|79.07|77.67|79.09|77.69|78.93|77.53|70
1739651400000|2025-02-15 20:30:00|79.06|77.66|78.95|77.55|79.08|77.68|78.94|77.54|104
1739651700000|2025-02-15 20:35:00|78.96|77.56|78.58|77.18|79|77.6|78.56|77.16|116
1739652000000|2025-02-15 20:40:00|78.57|77.17|78.34|76.94|78.58|77.18|78.22|76.82|122
1739652300000|2025-02-15 20:45:00|78.38|76.98|78.36|76.96|78.47|77.07|78.23|76.83|114
1739652600000|2025-02-15 20:50:00|78.35|76.95|78.45|77.05|78.48|77.08|78.32|76.92|106
1739652900000|2025-02-15 20:55:00|78.46|77.06|78.58|77.18|78.62|77.22|78.46|77.06|96
1739653200000|2025-02-15 21:00:00|78.63|77.23|78.64|77.24|78.7|77.3|78.58|77.18|111
1739653500000|2025-02-15 21:05:00|78.63|77.23|78.69|77.29|78.8|77.4|78.62|77.22|126
1739653800000|2025-02-15 21:10:00|78.66|77.26|78.78|77.38|78.81|77.41|78.63|77.23|124
1739654100000|2025-02-15 21:15:00|78.77|77.37|78.67|77.27|78.78|77.38|78.55|77.15|81
1739654400000|2025-02-15 21:20:00|78.65|77.25|78.78|77.38|78.82|77.42|78.58|77.18|100
1739654700000|2025-02-15 21:25:00|78.76|77.36|78.63|77.23|78.78|77.38|78.55|77.15|79
1739655000000|2025-02-15 21:30:00|78.64|77.24|78.75|77.35|78.76|77.36|78.52|77.12|116
1739655300000|2025-02-15 21:35:00|78.74|77.34|78.63|77.23|78.74|77.34|78.58|77.18|77
1739655600000|2025-02-15 21:40:00|78.64|77.24|78.67|77.27|78.77|77.37|78.63|77.23|77
1739655900000|2025-02-15 21:45:00|78.68|77.28|78.82|77.42|78.89|77.49|78.67|77.27|104
1739656200000|2025-02-15 21:50:00|78.81|77.41|78.85|77.45|78.87|77.47|78.79|77.39|73
1739656500000|2025-02-15 21:55:00|78.84|77.44|78.77|77.37|78.84|77.44|78.72|77.32|108
1739656800000|2025-02-15 22:00:00|78.78|77.38|78.78|77.38|78.78|77.38|78.66|77.26|91
1739657100000|2025-02-15 22:05:00|78.75|77.35|78.84|77.44|78.85|77.45|78.72|77.32|66
1739657400000|2025-02-15 22:10:00|78.83|77.43|79.14|77.74|79.15|77.75|78.83|77.43|74
1739657700000|2025-02-15 22:15:00|79.17|77.77|78.87|77.47|79.2|77.8|78.81|77.41|194
1739658000000|2025-02-15 22:20:00|78.86|77.46|78.79|77.39|78.89|77.49|78.79|77.39|132
1739658300000|2025-02-15 22:25:00|78.8|77.4|78.51|77.11|78.8|77.4|78.5|77.1|128
1739658600000|2025-02-15 22:30:00|78.52|77.12|78.58|77.18|78.64|77.24|78.46|77.06|67
1739658900000|2025-02-15 22:35:00|78.57|77.17|78.37|76.97|78.57|77.17|78.37|76.97|67
1739659200000|2025-02-15 22:40:00|78.38|76.98|78.26|76.86|78.39|76.99|78.25|76.85|101
1739659500000|2025-02-15 22:45:00|78.27|76.87|78.54|77.14|78.54|77.14|78.26|76.86|121
1739659800000|2025-02-15 22:50:00|78.55|77.15|78.67|77.27|78.68|77.28|78.53|77.13|80
1739660100000|2025-02-15 22:55:00|78.68|77.28|78.75|77.35|78.81|77.41|78.61|77.21|112
1739660400000|2025-02-15 23:00:00|78.74|77.34|78.59|77.19|78.89|77.49|78.58|77.18|238
1739660700000|2025-02-15 23:05:00|78.6|77.2|78.66|77.26|78.71|77.31|78.58|77.18|159
1739661000000|2025-02-15 23:10:00|78.63|77.23|78.68|77.28|78.7|77.3|78.6|77.2|124
1739661300000|2025-02-15 23:15:00|78.69|77.29|78.81|77.41|78.82|77.42|78.67|77.27|133
1739661600000|2025-02-15 23:20:00|78.82|77.42|78.98|77.58|78.99|77.59|78.78|77.38|115
1739661900000|2025-02-15 23:25:00|78.97|77.57|78.97|77.57|79.04|77.64|78.95|77.55|72
1739662200000|2025-02-15 23:30:00|78.99|77.59|79.08|77.68|79.12|77.72|78.99|77.59|78
1739662500000|2025-02-15 23:35:00|79.07|77.67|79.01|77.61|79.08|77.68|78.94|77.54|73
1739662800000|2025-02-15 23:40:00|78.99|77.59|78.91|77.51|79.05|77.65|78.89|77.49|63
1739663100000|2025-02-15 23:45:00|78.9|77.5|78.84|77.44|78.92|77.52|78.84|77.44|50
1739663400000|2025-02-15 23:50:00|78.83|77.43|78.82|77.42|78.84|77.44|78.71|77.31|46
1739663700000|2025-02-15 23:55:00|78.8|77.4|78.79|77.39|78.84|77.44|78.74|77.34|57
1739664000000|2025-02-16 00:00:00|78.81|77.41|78.85|77.45|78.89|77.49|78.68|77.28|85
1739664300000|2025-02-16 00:05:00|78.83|77.43|78.72|77.32|78.84|77.44|78.72|77.32|75
1739664600000|2025-02-16 00:10:00|78.71|77.31|78.8|77.4|78.85|77.45|78.68|77.28|90
1739664900000|2025-02-16 00:15:00|78.79|77.39|78.94|77.54|79.05|77.65|78.77|77.37|107
1739665200000|2025-02-16 00:20:00|78.93|77.53|78.9|77.5|78.97|77.57|78.84|77.44|109
1739665500000|2025-02-16 00:25:00|78.93|77.53|78.94|77.54|78.97|77.57|78.87|77.47|51
1739665800000|2025-02-16 00:30:00|78.93|77.53|79.04|77.64|79.1|77.7|78.86|77.46|92
1739666100000|2025-02-16 00:35:00|79.05|77.65|79.38|77.98|79.55|78.15|79.03|77.63|137
1739666400000|2025-02-16 00:40:00|79.37|77.97|78.95|77.55|79.37|77.97|78.95|77.55|82
1739666700000|2025-02-16 00:45:00|78.93|77.53|78.72|77.32|78.94|77.54|78.69|77.29|106
1739667000000|2025-02-16 00:50:00|78.73|77.33|78.75|77.35|78.85|77.45|78.71|77.31|55
1739667300000|2025-02-16 00:55:00|78.74|77.34|78.74|77.34|78.79|77.39|78.69|77.29|44
1739667600000|2025-02-16 01:00:00|78.75|77.35|78.7|77.3|78.78|77.38|78.59|77.19|95
1739667900000|2025-02-16 01:05:00|78.69|77.29|78.63|77.23|78.7|77.3|78.57|77.17|71
1739668200000|2025-02-16 01:10:00|78.62|77.22|78.58|77.18|78.66|77.26|78.57|77.17|63
1739668500000|2025-02-16 01:15:00|78.59|77.19|78.42|77.02|78.61|77.21|78.38|76.98|120
1739668800000|2025-02-16 01:20:00|78.4|77|78.57|77.17|78.62|77.22|78.4|77|122
1739669100000|2025-02-16 01:25:00|78.58|77.18|78.62|77.22|78.64|77.24|78.44|77.04|83
1739669400000|2025-02-16 01:30:00|78.61|77.21|78.45|77.05|78.63|77.23|78.37|76.97|134
1739669700000|2025-02-16 01:35:00|78.44|77.04|78.53|77.13|78.53|77.13|78.35|76.95|101
1739670000000|2025-02-16 01:40:00|78.48|77.08|78.44|77.04|78.48|77.08|78.39|76.99|83
1739670300000|2025-02-16 01:45:00|78.41|77.01|78.46|77.06|78.5|77.1|78.36|76.96|134
1739670600000|2025-02-16 01:50:00|78.47|77.07|78.65|77.25|78.67|77.27|78.47|77.07|85
1739670900000|2025-02-16 01:55:00|78.67|77.27|78.8|77.4|78.88|77.48|78.67|77.27|109
1739671200000|2025-02-16 02:00:00|78.79|77.39|78.78|77.38|78.91|77.51|78.71|77.31|126
1739671500000|2025-02-16 02:05:00|78.77|77.37|78.52|77.12|78.8|77.4|78.51|77.11|84
1739671800000|2025-02-16 02:10:00|78.51|77.11|78.28|76.88|78.61|77.21|78.25|76.85|110
1739672100000|2025-02-16 02:15:00|78.27|76.87|78.45|77.05|78.5|77.1|78.23|76.83|121
1739672400000|2025-02-16 02:20:00|78.44|77.04|78.48|77.08|78.48|77.08|78.31|76.91|66
1739672700000|2025-02-16 02:25:00|78.47|77.07|78.45|77.05|78.49|77.09|78.42|77.02|63
1739673000000|2025-02-16 02:30:00|78.44|77.04|78.42|77.02|78.6|77.2|78.41|77.01|96
1739673300000|2025-02-16 02:35:00|78.43|77.03|78.55|77.15|78.63|77.23|78.41|77.01|78
1739673600000|2025-02-16 02:40:00|78.54|77.14|78.5|77.1|78.56|77.16|78.47|77.07|58
1739673900000|2025-02-16 02:45:00|78.48|77.08|78.14|76.74|78.54|77.14|78.13|76.73|75
1739674200000|2025-02-16 02:50:00|78.13|76.73|78.01|76.61|78.16|76.76|78.01|76.61|77
1739674500000|2025-02-16 02:55:00|78.02|76.62|78.19|76.79|78.19|76.79|78.01|76.61|58
1739674800000|2025-02-16 03:00:00|78.17|76.77|78.25|76.85|78.27|76.87|78.05|76.65|153
1739675100000|2025-02-16 03:05:00|78.28|76.88|78.29|76.89|78.38|76.98|78.24|76.84|100
1739675400000|2025-02-16 03:10:00|78.28|76.88|78.28|76.88|78.32|76.92|78.19|76.79|89
1739675700000|2025-02-16 03:15:00|78.27|76.87|78.12|76.72|78.27|76.87|78.1|76.7|126
1739676000000|2025-02-16 03:20:00|78.11|76.71|78.03|76.63|78.15|76.75|78|76.6|106
1739676300000|2025-02-16 03:25:00|78.04|76.64|78.08|76.68|78.11|76.71|78|76.6|78
1739676600000|2025-02-16 03:30:00|78.07|76.67|78.01|76.61|78.09|76.69|77.91|76.51|104
1739676900000|2025-02-16 03:35:00|78|76.6|78.11|76.71|78.12|76.72|77.9|76.5|121
1739677200000|2025-02-16 03:40:00|78.12|76.72|78.19|76.79|78.29|76.89|78.09|76.69|126
1739677500000|2025-02-16 03:45:00|78.2|76.8|78.29|76.89|78.31|76.91|78.18|76.78|52
1739677800000|2025-02-16 03:50:00|78.28|76.88|78.26|76.86|78.35|76.95|78.2|76.8|68
1739678100000|2025-02-16 03:55:00|78.25|76.85|78.37|76.97|78.37|76.97|78.22|76.82|73
1739678400000|2025-02-16 04:00:00|78.41|77.01|78.68|77.28|78.68|77.28|78.28|76.88|173
1739678700000|2025-02-16 04:05:00|78.66|77.26|78.68|77.28|78.73|77.33|78.58|77.18|129
1739679000000|2025-02-16 04:10:00|78.67|77.27|78.56|77.16|78.67|77.27|78.53|77.13|63
1739679300000|2025-02-16 04:15:00|78.57|77.17|78.42|77.02|78.65|77.25|78.41|77.01|146
1739679600000|2025-02-16 04:20:00|78.43|77.03|78.53|77.13|78.55|77.15|78.41|77.01|125
1739679900000|2025-02-16 04:25:00|78.54|77.14|78.56|77.16|78.57|77.17|78.46|77.06|116
1739680200000|2025-02-16 04:30:00|78.55|77.15|78.58|77.18|78.67|77.27|78.43|77.03|147
1739680500000|2025-02-16 04:35:00|78.6|77.2|78.65|77.25|78.72|77.32|78.56|77.16|127
1739680800000|2025-02-16 04:40:00|78.66|77.26|78.85|77.45|78.86|77.46|78.65|77.25|114
1739681100000|2025-02-16 04:45:00|78.84|77.44|78.97|77.57|78.99|77.59|78.81|77.41|88
1739681400000|2025-02-16 04:50:00|78.98|77.58|79.03|77.63|79.11|77.71|78.98|77.58|68
1739681700000|2025-02-16 04:55:00|79.02|77.62|79.14|77.74|79.16|77.76|79|77.6|57
1739682000000|2025-02-16 05:00:00|79.15|77.75|79|77.6|79.25|77.85|78.98|77.58|83
1739682300000|2025-02-16 05:05:00|78.93|77.53|78.89|77.49|78.96|77.56|78.88|77.48|68
1739682600000|2025-02-16 05:10:00|78.9|77.5|79.11|77.71|79.11|77.71|78.9|77.5|62
1739682900000|2025-02-16 05:15:00|79.14|77.74|79.08|77.68|79.27|77.87|79.04|77.64|75
1739683200000|2025-02-16 05:20:00|79.07|77.67|79.02|77.62|79.13|77.73|79.01|77.61|105
1739683500000|2025-02-16 05:25:00|79.03|77.63|79.11|77.71|79.12|77.72|79|77.6|119
1739683800000|2025-02-16 05:30:00|79.12|77.72|79|77.6|79.17|77.77|78.99|77.59|100
1739684100000|2025-02-16 05:35:00|79.01|77.61|79.08|77.68|79.1|77.7|79|77.6|100
1739684400000|2025-02-16 05:40:00|79.09|77.69|79.12|77.72|79.18|77.78|79.05|77.65|89
1739684700000|2025-02-16 05:45:00|79.11|77.71|79.42|78.02|79.6|78.2|79.04|77.64|173
1739685000000|2025-02-16 05:50:00|79.41|78.01|79.21|77.81|79.44|78.04|79.21|77.81|78
1739685300000|2025-02-16 05:55:00|79.24|77.84|79.27|77.87|79.28|77.88|79.16|77.76|66
1739685600000|2025-02-16 06:00:00|79.26|77.86|79.15|77.75|79.26|77.86|79.15|77.75|64
1739685900000|2025-02-16 06:05:00|79.16|77.76|79.19|77.79|79.22|77.82|79.06|77.66|66
1739686200000|2025-02-16 06:10:00|79.2|77.8|79.3|77.9|79.34|77.94|79.16|77.76|92
1739686500000|2025-02-16 06:15:00|79.29|77.89|79.29|77.89|79.3|77.9|79.18|77.78|94
1739686800000|2025-02-16 06:20:00|79.3|77.9|79.17|77.77|79.37|77.97|79.17|77.77|64
1739687100000|2025-02-16 06:25:00|79.19|77.79|79.25|77.85|79.28|77.88|79.05|77.65|83
1739687400000|2025-02-16 06:30:00|79.28|77.88|79.25|77.85|79.31|77.91|79.17|77.77|91
1739687700000|2025-02-16 06:35:00|79.26|77.86|79.14|77.74|79.26|77.86|79.1|77.7|56
1739688000000|2025-02-16 06:40:00|79.11|77.71|78.98|77.58|79.12|77.72|78.98|77.58|48
1739688300000|2025-02-16 06:45:00|78.97|77.57|79.03|77.63|79.03|77.63|78.92|77.52|98
1739688600000|2025-02-16 06:50:00|79.04|77.64|78.95|77.55|79.04|77.64|78.91|77.51|82
1739688900000|2025-02-16 06:55:00|78.94|77.54|79.19|77.79|79.19|77.79|78.93|77.53|75
1739689200000|2025-02-16 07:00:00|79.17|77.77|79|77.6|79.17|77.77|78.89|77.49|128
1739689500000|2025-02-16 07:05:00|79.01|77.61|78.82|77.42|79.01|77.61|78.79|77.39|77
1739689800000|2025-02-16 07:10:00|78.81|77.41|78.87|77.47|78.9|77.5|78.77|77.37|127
1739690100000|2025-02-16 07:15:00|78.88|77.48|78.88|77.48|79.05|77.65|78.87|77.47|109
1739690400000|2025-02-16 07:20:00|78.87|77.47|78.77|77.37|78.9|77.5|78.62|77.22|134
1739690700000|2025-02-16 07:25:00|78.78|77.38|78.7|77.3|78.78|77.38|78.64|77.24|77
1739691000000|2025-02-16 07:30:00|78.69|77.29|78.74|77.34|78.82|77.42|78.67|77.27|89
1739691300000|2025-02-16 07:35:00|78.73|77.33|78.85|77.45|78.88|77.48|78.73|77.33|99
1739691600000|2025-02-16 07:40:00|78.84|77.44|78.77|77.37|78.87|77.47|78.77|77.37|52
1739691900000|2025-02-16 07:45:00|78.73|77.33|78.7|77.3|78.85|77.45|78.67|77.27|108
1739692200000|2025-02-16 07:50:00|78.69|77.29|78.46|77.06|78.7|77.3|78.45|77.05|108
1739692500000|2025-02-16 07:55:00|78.47|77.07|78.53|77.13|78.55|77.15|78.35|76.95|139
1739692800000|2025-02-16 08:00:00|78.52|77.12|78.58|77.18|78.67|77.27|78.37|76.97|222
1739693100000|2025-02-16 08:05:00|78.57|77.17|78.62|77.22|78.64|77.24|78.5|77.1|192
1739693400000|2025-02-16 08:10:00|78.63|77.23|78.69|77.29|78.72|77.32|78.58|77.18|116
1739693700000|2025-02-16 08:15:00|78.67|77.27|78.71|77.31|78.75|77.35|78.6|77.2|136
1739694000000|2025-02-16 08:20:00|78.7|77.3|78.77|77.37|78.8|77.4|78.67|77.27|107
1739694300000|2025-02-16 08:25:00|78.78|77.38|78.75|77.35|78.78|77.38|78.65|77.25|91
1739694600000|2025-02-16 08:30:00|78.74|77.34|78.83|77.43|78.83|77.43|78.59|77.19|132
1739694900000|2025-02-16 08:35:00|78.82|77.42|78.75|77.35|78.84|77.44|78.72|77.32|100
1739695200000|2025-02-16 08:40:00|78.74|77.34|78.5|77.1|78.74|77.34|78.5|77.1|92
1739695500000|2025-02-16 08:45:00|78.48|77.08|78.42|77.02|78.57|77.17|78.39|76.99|171
1739695800000|2025-02-16 08:50:00|78.4|77|78.54|77.14|78.58|77.18|78.38|76.98|115
1739696100000|2025-02-16 08:55:00|78.53|77.13|78.53|77.13|78.58|77.18|78.48|77.08|94
1739696400000|2025-02-16 09:00:00|78.52|77.12|78.36|76.96|78.6|77.2|78.26|76.86|151
1739696700000|2025-02-16 09:05:00|78.35|76.95|78.24|76.84|78.38|76.98|78.22|76.82|118
1739697000000|2025-02-16 09:10:00|78.25|76.85|78.22|76.82|78.28|76.88|78.09|76.69|135
1739697300000|2025-02-16 09:15:00|78.21|76.81|77.99|76.59|78.21|76.81|77.95|76.55|209
1739697600000|2025-02-16 09:20:00|78.02|76.62|78.13|76.73|78.13|76.73|77.98|76.58|144
1739697900000|2025-02-16 09:25:00|78.11|76.71|78.38|76.98|78.41|77.01|78.11|76.71|170
1739698200000|2025-02-16 09:30:00|78.39|76.99|78.38|76.98|78.4|77|78.22|76.82|201
1739698500000|2025-02-16 09:35:00|78.37|76.97|78.4|77|78.46|77.06|78.28|76.88|220
1739698800000|2025-02-16 09:40:00|78.42|77.02|78.67|77.27|78.68|77.28|78.42|77.02|180
1739699100000|2025-02-16 09:45:00|78.68|77.28|78.74|77.34|78.76|77.36|78.63|77.23|121
1739699400000|2025-02-16 09:50:00|78.73|77.33|78.99|77.59|79|77.6|78.7|77.3|190
1739699700000|2025-02-16 09:55:00|78.93|77.53|78.77|77.37|78.93|77.53|78.72|77.32|163
1739700000000|2025-02-16 10:00:00|78.78|77.38|78.65|77.25|78.84|77.44|78.63|77.23|220
1739700300000|2025-02-16 10:05:00|78.64|77.24|78.75|77.35|78.77|77.37|78.46|77.06|150
1739700600000|2025-02-16 10:10:00|78.76|77.36|78.84|77.44|78.84|77.44|78.67|77.27|159
1739700900000|2025-02-16 10:15:00|78.86|77.46|78.77|77.37|78.9|77.5|78.76|77.36|133
1739701200000|2025-02-16 10:20:00|78.78|77.38|78.77|77.37|78.78|77.38|78.69|77.29|101
1739701500000|2025-02-16 10:25:00|78.76|77.36|78.67|77.27|78.8|77.4|78.62|77.22|58
1739701800000|2025-02-16 10:30:00|78.68|77.28|78.49|77.09|78.69|77.29|78.46|77.06|84
1739702100000|2025-02-16 10:35:00|78.5|77.1|78.68|77.28|78.69|77.29|78.49|77.09|111
1739702400000|2025-02-16 10:40:00|78.69|77.29|78.69|77.29|78.7|77.3|78.6|77.2|102
1739702700000|2025-02-16 10:45:00|78.7|77.3|78.78|77.38|78.78|77.38|78.6|77.2|142
1739703000000|2025-02-16 10:50:00|78.77|77.37|78.61|77.21|78.82|77.42|78.6|77.2|90
1739703300000|2025-02-16 10:55:00|78.6|77.2|78.49|77.09|78.6|77.2|78.46|77.06|62
1739703600000|2025-02-16 11:00:00|78.5|77.1|78.46|77.06|78.53|77.13|78.4|77|63
1739703900000|2025-02-16 11:05:00|78.45|77.05|78.56|77.16|78.57|77.17|78.41|77.01|80
1739704200000|2025-02-16 11:10:00|78.55|77.15|78.61|77.21|78.65|77.25|78.51|77.11|70
1739704500000|2025-02-16 11:15:00|78.62|77.22|78.82|77.42|78.82|77.42|78.55|77.15|94
1739704800000|2025-02-16 11:20:00|78.8|77.4|78.89|77.49|78.94|77.54|78.79|77.39|83
1739705100000|2025-02-16 11:25:00|78.88|77.48|78.89|77.49|78.9|77.5|78.79|77.39|73
1739705400000|2025-02-16 11:30:00|78.88|77.48|78.92|77.52|78.94|77.54|78.82|77.42|78
1739705700000|2025-02-16 11:35:00|78.91|77.51|78.99|77.59|79.09|77.69|78.91|77.51|83
1739706000000|2025-02-16 11:40:00|79|77.6|78.88|77.48|79.01|77.61|78.81|77.41|87
1739706300000|2025-02-16 11:45:00|78.87|77.47|78.98|77.58|79.02|77.62|78.84|77.44|80
1739706600000|2025-02-16 11:50:00|78.97|77.57|78.98|77.58|78.99|77.59|78.94|77.54|30
1739706900000|2025-02-16 11:55:00|78.97|77.57|79.04|77.64|79.1|77.7|78.95|77.55|68
1739707200000|2025-02-16 12:00:00|79.05|77.65|79.08|77.68|79.17|77.77|79|77.6|109
1739707500000|2025-02-16 12:05:00|79.07|77.67|79|77.6|79.07|77.67|78.89|77.49|78
1739707800000|2025-02-16 12:10:00|78.99|77.59|78.94|77.54|79|77.6|78.89|77.49|87
1739708100000|2025-02-16 12:15:00|78.93|77.53|78.88|77.48|78.93|77.53|78.8|77.4|118
1739708400000|2025-02-16 12:20:00|78.87|77.47|78.92|77.52|78.98|77.58|78.87|77.47|97
1739708700000|2025-02-16 12:25:00|78.88|77.48|78.84|77.44|78.96|77.56|78.83|77.43|91
1739709000000|2025-02-16 12:30:00|78.83|77.43|78.78|77.38|78.87|77.47|78.74|77.34|90
1739709300000|2025-02-16 12:35:00|78.77|77.37|78.69|77.29|78.86|77.46|78.69|77.29|73
1739709600000|2025-02-16 12:40:00|78.68|77.28|78.71|77.31|78.77|77.37|78.66|77.26|53
1739709900000|2025-02-16 12:45:00|78.72|77.32|78.73|77.33|78.74|77.34|78.65|77.25|102
1739710200000|2025-02-16 12:50:00|78.72|77.32|78.62|77.22|78.72|77.32|78.52|77.12|57
1739710500000|2025-02-16 12:55:00|78.61|77.21|78.66|77.26|78.66|77.26|78.57|77.17|38
1739710800000|2025-02-16 13:00:00|78.64|77.24|78.58|77.18|78.65|77.25|78.51|77.11|57
1739711100000|2025-02-16 13:05:00|78.59|77.19|78.43|77.03|78.59|77.19|78.42|77.02|36
1739711400000|2025-02-16 13:10:00|78.42|77.02|78.53|77.13|78.55|77.15|78.39|76.99|80
1739711700000|2025-02-16 13:15:00|78.52|77.12|78.67|77.27|78.7|77.3|78.49|77.09|68
1739712000000|2025-02-16 13:20:00|78.66|77.26|78.7|77.3|78.74|77.34|78.64|77.24|88
1739712300000|2025-02-16 13:25:00|78.69|77.29|78.49|77.09|78.69|77.29|78.48|77.08|49
1739712600000|2025-02-16 13:30:00|78.48|77.08|78.47|77.07|78.59|77.19|78.37|76.97|66
1739712900000|2025-02-16 13:35:00|78.46|77.06|78.26|76.86|78.46|77.06|78.25|76.85|61
1739713200000|2025-02-16 13:40:00|78.23|76.83|78.02|76.62|78.24|76.84|78.02|76.62|56
1739713500000|2025-02-16 13:45:00|78.03|76.63|77.87|76.47|78.1|76.7|77.84|76.44|85
1739713800000|2025-02-16 13:50:00|77.88|76.48|77.66|76.26|77.89|76.49|77.61|76.21|158
1739714100000|2025-02-16 13:55:00|77.67|76.27|77.59|76.19|77.7|76.3|77.5|76.1|141
1739714400000|2025-02-16 14:00:00|77.58|76.18|77.25|75.85|77.58|76.18|77|75.6|226
1739714700000|2025-02-16 14:05:00|77.23|75.83|77.51|76.11|77.51|76.11|77.09|75.69|174
1739715000000|2025-02-16 14:10:00|77.52|76.12|77.31|75.91|77.6|76.2|77.3|75.9|182
1739715300000|2025-02-16 14:15:00|77.32|75.92|77.14|75.74|77.32|75.92|77.1|75.7|148
1739715600000|2025-02-16 14:20:00|77.13|75.73|77.13|75.73|77.27|75.87|76.92|75.52|203
1739715900000|2025-02-16 14:25:00|77.12|75.72|77.24|75.84|77.31|75.91|77.03|75.63|159
1739716200000|2025-02-16 14:30:00|77.23|75.83|77.28|75.88|77.38|75.98|77.09|75.69|167
1739716500000|2025-02-16 14:35:00|77.29|75.89|77.45|76.05|77.56|76.16|77.24|75.84|149
1739716800000|2025-02-16 14:40:00|77.46|76.06|77.8|76.4|77.81|76.41|77.45|76.05|124
1739717100000|2025-02-16 14:45:00|77.79|76.39|78.06|76.66|78.14|76.74|77.79|76.39|115
1739717400000|2025-02-16 14:50:00|78.03|76.63|77.87|76.47|78.05|76.65|77.86|76.46|93
1739717700000|2025-02-16 14:55:00|77.86|76.46|77.86|76.46|77.86|76.46|77.75|76.35|72
1739718000000|2025-02-16 15:00:00|77.87|76.47|78.09|76.69|78.11|76.71|77.81|76.41|123
1739718300000|2025-02-16 15:05:00|78.1|76.7|78.12|76.72|78.12|76.72|78.02|76.62|86
1739718600000|2025-02-16 15:10:00|78.11|76.71|77.79|76.39|78.14|76.74|77.77|76.37|104
1739718900000|2025-02-16 15:15:00|77.8|76.4|77.83|76.43|77.85|76.45|77.68|76.28|121
1739719200000|2025-02-16 15:20:00|77.81|76.41|78.07|76.67|78.08|76.68|77.77|76.37|112
1739719500000|2025-02-16 15:25:00|78.06|76.66|78.17|76.77|78.22|76.82|78.06|76.66|51
1739719800000|2025-02-16 15:30:00|78.15|76.75|78.05|76.65|78.18|76.78|78.03|76.63|90
1739720100000|2025-02-16 15:35:00|78.03|76.63|78.01|76.61|78.07|76.67|77.97|76.57|115
1739720400000|2025-02-16 15:40:00|78.02|76.62|78.09|76.69|78.16|76.76|78|76.6|94
1739720700000|2025-02-16 15:45:00|78.08|76.68|77.99|76.59|78.08|76.68|77.97|76.57|123
1739721000000|2025-02-16 15:50:00|77.98|76.58|77.86|76.46|78.02|76.62|77.86|76.46|76
1739721300000|2025-02-16 15:55:00|77.87|76.47|77.81|76.41|77.9|76.5|77.79|76.39|29
1739721600000|2025-02-16 16:00:00|77.8|76.4|77.71|76.31|77.86|76.46|77.62|76.22|90
1739721900000|2025-02-16 16:05:00|77.7|76.3|77.96|76.56|77.96|76.56|77.65|76.25|88
1739722200000|2025-02-16 16:10:00|77.95|76.55|77.98|76.58|78.04|76.64|77.91|76.51|114
1739722500000|2025-02-16 16:15:00|77.96|76.56|77.84|76.44|78.03|76.63|77.84|76.44|67
1739722800000|2025-02-16 16:20:00|77.85|76.45|78.07|76.67|78.15|76.75|77.85|76.45|90
1739723100000|2025-02-16 16:25:00|78.08|76.68|78.25|76.85|78.31|76.91|78.06|76.66|45
1739723400000|2025-02-16 16:30:00|78.24|76.84|78.29|76.89|78.37|76.97|78.22|76.82|53
1739723700000|2025-02-16 16:35:00|78.26|76.86|78.03|76.63|78.27|76.87|78.03|76.63|56
1739724000000|2025-02-16 16:40:00|78.04|76.64|78.01|76.61|78.06|76.66|77.99|76.59|50
1739724300000|2025-02-16 16:45:00|78.02|76.62|77.86|76.46|78.02|76.62|77.79|76.39|82
1739724600000|2025-02-16 16:50:00|77.84|76.44|78.02|76.62|78.03|76.63|77.84|76.44|76
1739724900000|2025-02-16 16:55:00|78.03|76.63|78.07|76.67|78.07|76.67|77.98|76.58|48
1739725200000|2025-02-16 17:00:00|78.06|76.66|78.17|76.77|78.18|76.78|78.02|76.62|113
1739725500000|2025-02-16 17:05:00|78.18|76.78|78.23|76.83|78.29|76.89|78.16|76.76|63
1739725800000|2025-02-16 17:10:00|78.24|76.84|78.37|76.97|78.45|77.05|78.21|76.81|111
1739726100000|2025-02-16 17:15:00|78.36|76.96|78.23|76.83|78.42|77.02|78.23|76.83|147
1739726400000|2025-02-16 17:20:00|78.22|76.82|78.21|76.81|78.28|76.88|78.2|76.8|65
1739726700000|2025-02-16 17:25:00|78.2|76.8|78.29|76.89|78.34|76.94|78.12|76.72|103
1739727000000|2025-02-16 17:30:00|78.24|76.84|78|76.6|78.25|76.85|78|76.6|130
1739727300000|2025-02-16 17:35:00|77.99|76.59|78.06|76.66|78.06|76.66|77.88|76.48|151
1739727600000|2025-02-16 17:40:00|78.05|76.65|78.13|76.73|78.13|76.73|78.03|76.63|90
1739727900000|2025-02-16 17:45:00|78.16|76.76|78.11|76.71|78.17|76.77|77.94|76.54|138
1739728200000|2025-02-16 17:50:00|78.12|76.72|77.99|76.59|78.14|76.74|77.99|76.59|164
1739728500000|2025-02-16 17:55:00|78|76.6|77.98|76.58|78|76.6|77.85|76.45|114
1739728800000|2025-02-16 18:00:00|77.99|76.59|77.77|76.37|77.99|76.59|77.76|76.36|107
1739729100000|2025-02-16 18:05:00|77.76|76.36|77.76|76.36|77.92|76.52|77.72|76.32|104
1739729400000|2025-02-16 18:10:00|77.75|76.35|77.68|76.28|77.78|76.38|77.59|76.19|107
1739729700000|2025-02-16 18:15:00|77.69|76.29|77.4|76|77.72|76.32|77.4|76|124
1739730000000|2025-02-16 18:20:00|77.39|75.99|77.34|75.94|77.45|76.05|77.24|75.84|143
1739730300000|2025-02-16 18:25:00|77.33|75.93|77.26|75.86|77.42|76.02|77.16|75.76|124
1739730600000|2025-02-16 18:30:00|77.25|75.85|77.39|75.99|77.51|76.11|77.08|75.68|275
1739730900000|2025-02-16 18:35:00|77.37|75.97|77.37|75.97|77.48|76.08|77.15|75.75|228
1739731200000|2025-02-16 18:40:00|77.36|75.96|77.46|76.06|77.54|76.14|77.26|75.86|147
1739731500000|2025-02-16 18:45:00|77.47|76.07|77.79|76.39|77.8|76.4|77.47|76.07|172
1739731800000|2025-02-16 18:50:00|77.8|76.4|77.74|76.34|77.9|76.5|77.65|76.25|132
1739732100000|2025-02-16 18:55:00|77.73|76.33|77.77|76.37|77.83|76.43|77.55|76.15|106
1739732400000|2025-02-16 19:00:00|77.71|76.31|77.63|76.23|77.84|76.44|77.62|76.22|131
1739732700000|2025-02-16 19:05:00|77.6|76.2|77.64|76.24|77.7|76.3|77.49|76.09|141
1739733000000|2025-02-16 19:10:00|77.63|76.23|77.55|76.15|77.65|76.25|77.5|76.1|137
1739733300000|2025-02-16 19:15:00|77.56|76.16|77.66|76.26|77.78|76.38|77.46|76.06|142
1739733600000|2025-02-16 19:20:00|77.65|76.25|77.4|76|77.66|76.26|77.34|75.94|148
1739733900000|2025-02-16 19:25:00|77.39|75.99|77.42|76.02|77.53|76.13|77.39|75.99|67
1739734200000|2025-02-16 19:30:00|77.41|76.01|77.72|76.32|77.72|76.32|77.39|75.99|103
1739734500000|2025-02-16 19:35:00|77.7|76.3|77.56|76.16|77.7|76.3|77.53|76.13|78
1739734800000|2025-02-16 19:40:00|77.57|76.17|77.68|76.28|77.68|76.28|77.54|76.14|104
1739735100000|2025-02-16 19:45:00|77.67|76.27|77.96|76.56|78|76.6|77.62|76.22|108
1739735400000|2025-02-16 19:50:00|77.95|76.55|77.86|76.46|77.95|76.55|77.82|76.42|78
1739735700000|2025-02-16 19:55:00|77.85|76.45|77.9|76.5|77.96|76.56|77.78|76.38|81
1739736000000|2025-02-16 20:00:00|77.91|76.51|77.87|76.47|77.96|76.56|77.83|76.43|151
1739736300000|2025-02-16 20:05:00|77.79|76.39|77.95|76.55|78.03|76.63|77.79|76.39|87
1739736600000|2025-02-16 20:10:00|77.96|76.56|77.94|76.54|78.09|76.69|77.88|76.48|84
1739736900000|2025-02-16 20:15:00|77.95|76.55|78.06|76.66|78.06|76.66|77.84|76.44|128
1739737200000|2025-02-16 20:20:00|78.07|76.67|78.21|76.81|78.25|76.85|78.05|76.65|99
1739737500000|2025-02-16 20:25:00|78.2|76.8|78.17|76.77|78.31|76.91|78.17|76.77|157
1739737800000|2025-02-16 20:30:00|78.16|76.76|78.1|76.3|78.22|76.78|77.96|76.29|113
1739738100000|2025-02-16 20:35:00|78.11|76.31|78.1|76.3|78.15|76.35|78.01|76.21|112
1739738400000|2025-02-16 20:40:00|78.09|76.29|78.16|76.36|78.24|76.44|78.06|76.26|94
1739738700000|2025-02-16 20:45:00|78.15|76.35|78.17|76.37|78.3|76.5|78.1|76.3|136
1739739000000|2025-02-16 20:50:00|78.16|76.36|78.06|76.26|78.21|76.41|78.06|76.26|104
1739739300000|2025-02-16 20:55:00|78.07|76.27|78.05|76.25|78.19|76.39|78.02|76.22|128
1739739600000|2025-02-16 21:00:00|78.06|76.26|78.15|76.35|78.24|76.44|78.02|76.22|201
1739739900000|2025-02-16 21:05:00|78.16|76.36|78.25|76.45|78.26|76.46|78.15|76.35|112
1739740200000|2025-02-16 21:10:00|78.26|76.46|77.9|76.1|78.28|76.48|77.84|76.04|120
1739740500000|2025-02-16 21:15:00|77.87|76.07|77.95|76.15|78.01|76.21|77.87|76.07|181
1739740800000|2025-02-16 21:20:00|77.9|76.1|77.87|76.07|78.04|76.24|77.82|76.02|158
1739741100000|2025-02-16 21:25:00|77.88|76.08|78.15|76.35|78.15|76.35|77.85|76.05|158
1739741400000|2025-02-16 21:30:00|78.11|76.31|78.52|76.72|78.52|76.72|78.11|76.31|126
1739741700000|2025-02-16 21:35:00|78.53|76.73|78.93|77.13|78.96|77.16|78.53|76.73|109
1739742000000|2025-02-16 21:40:00|78.92|77.12|79.02|77.22|79.06|77.26|78.81|77.01|107
1739742300000|2025-02-16 21:45:00|79.03|77.23|79.01|77.21|79.03|77.23|78.81|77.01|107
1739742600000|2025-02-16 21:50:00|79|77.2|78.9|77.1|79.01|77.21|78.88|77.08|86
1739742900000|2025-02-16 21:55:00|78.89|77.09|78.87|77.07|78.92|77.12|78.75|76.95|81
1739743200000|2025-02-16 22:00:00|78.88|77.08|78.08|77.68|78.89|77.77|78.04|76.94|146
1739743500000|2025-02-16 22:05:00|78.09|77.69|78.19|77.79|78.21|77.81|78.09|77.69|98
1739743800000|2025-02-16 22:10:00|78.18|77.78|78.45|78.05|78.5|78.1|78.12|77.72|101
1739744100000|2025-02-16 22:15:00|78.44|78.04|78.61|78.21|78.62|78.22|78.31|77.91|133
1739744400000|2025-02-16 22:20:00|78.6|78.2|78.53|78.13|78.69|78.29|78.53|78.13|42
1739744700000|2025-02-16 22:25:00|78.52|78.12|78.49|78.09|78.55|78.15|78.17|77.77|116
1739745000000|2025-02-16 22:30:00|78.5|78.1|78.21|77.81|78.5|78.1|78.2|77.8|106
1739745300000|2025-02-16 22:35:00|78.18|77.78|78.33|77.93|78.45|78.05|78.13|77.73|182
1739745600000|2025-02-16 22:40:00|78.34|77.94|78.23|77.83|78.37|77.97|78.16|77.76|74
1739745900000|2025-02-16 22:45:00|78.24|77.84|78.28|77.88|78.29|77.89|78.24|77.84|39
1739746200000|2025-02-16 22:50:00|78.27|77.87|78.55|78.15|78.55|78.15|78.27|77.87|46
1739746500000|2025-02-16 22:55:00|78.54|78.14|78.4|78|78.66|78.26|78.32|77.92|125
1739746800000|2025-02-16 23:00:00|78.42|78.02|78.06|77.66|78.42|78.02|77.73|77.33|318
1739747100000|2025-02-16 23:05:00|78.05|77.65|78.04|77.64|78.17|77.77|77.92|77.52|227
1739747400000|2025-02-16 23:10:00|78.05|77.65|77.94|77.54|78.05|77.65|77.83|77.43|135
1739747700000|2025-02-16 23:15:00|77.92|77.52|77.77|77.37|77.99|77.59|77.61|77.21|148
1739748000000|2025-02-16 23:20:00|77.76|77.36|77.93|77.53|77.98|77.58|77.74|77.34|110
1739748300000|2025-02-16 23:25:00|77.94|77.54|77.81|77.41|77.94|77.54|77.65|77.25|94
1739748600000|2025-02-16 23:30:00|77.8|77.4|77.74|77.34|77.9|77.5|77.69|77.29|118
1739748900000|2025-02-16 23:35:00|77.75|77.35|77.85|77.45|77.88|77.48|77.66|77.26|133
1739749200000|2025-02-16 23:40:00|77.84|77.44|77.54|77.14|77.84|77.44|77.51|77.11|115
1739749500000|2025-02-16 23:45:00|77.53|77.13|77.41|77.01|77.54|77.14|77.31|76.91|74
1739749800000|2025-02-16 23:50:00|77.42|77.02|77.31|76.91|77.42|77.02|77.22|76.82|92
1739750100000|2025-02-16 23:55:00|77.3|76.9|77.4|77|77.49|77.09|77.24|76.84|98
1739750400000|2025-02-17 00:00:00|77.39|76.99|77.69|77.29|77.8|77.4|77.37|76.97|211
1739750700000|2025-02-17 00:05:00|77.68|77.28|77.72|77.32|77.79|77.39|77.63|77.23|154
1739751000000|2025-02-17 00:10:00|77.71|77.31|77.44|77.04|77.78|77.38|77.42|77.02|111
1739751300000|2025-02-17 00:15:00|77.43|77.03|77.88|77.48|77.91|77.51|77.36|76.96|204
1739751600000|2025-02-17 00:20:00|77.87|77.47|78.79|78.39|79.02|78.62|77.83|77.43|290
1739751900000|2025-02-17 00:25:00|78.78|78.38|78.5|78.1|78.89|78.49|78.41|78.01|240
1739752200000|2025-02-17 00:30:00|78.55|78.15|78.77|78.37|78.93|78.53|78.44|78.04|198
1739752500000|2025-02-17 00:35:00|78.75|78.35|78.74|78.34|79|78.6|78.7|78.3|162
1739752800000|2025-02-17 00:40:00|78.73|78.33|78.58|78.18|78.82|78.42|78.56|78.16|128
1739753100000|2025-02-17 00:45:00|78.57|78.17|78.42|78.02|78.67|78.27|78.42|78.02|168
1739753400000|2025-02-17 00:50:00|78.41|78.01|78.33|77.93|78.45|78.05|78.26|77.86|167
1739753700000|2025-02-17 00:55:00|78.34|77.94|78.46|78.06|78.46|78.06|78.34|77.94|91
1739754000000|2025-02-17 01:00:00|78.45|78.05|78.48|78.08|78.53|78.13|78.37|77.97|164
1739754300000|2025-02-17 01:05:00|78.47|78.07|78.38|77.98|78.51|78.11|78.34|77.94|97
1739754600000|2025-02-17 01:10:00|78.39|77.99|78.53|78.13|78.62|78.22|78.34|77.94|134
1739754900000|2025-02-17 01:15:00|78.54|78.14|78.62|78.22|78.7|78.3|78.5|78.1|96
1739755200000|2025-02-17 01:20:00|78.63|78.23|78.7|78.3|78.74|78.34|78.53|78.13|141
1739755500000|2025-02-17 01:25:00|78.69|78.29|78.66|78.26|78.69|78.29|78.37|77.97|138
1739755800000|2025-02-17 01:30:00|78.65|78.25|78.86|78.46|78.86|78.46|78.52|78.12|159
1739756100000|2025-02-17 01:35:00|78.93|78.53|79.27|78.87|79.42|79.02|78.9|78.5|153
1739756400000|2025-02-17 01:40:00|79.25|78.85|79.27|78.87|79.32|78.92|79.14|78.74|113
1739756700000|2025-02-17 01:45:00|79.26|78.86|79.51|79.11|79.53|79.13|79.19|78.79|132
1739757000000|2025-02-17 01:50:00|79.52|79.12|79.88|79.48|79.88|79.48|79.51|79.11|207
1739757300000|2025-02-17 01:55:00|79.87|79.47|79.9|79.5|79.91|79.51|79.76|79.36|221
1739757600000|2025-02-17 02:00:00|79.89|79.49|79.99|79.59|80.16|79.76|79.8|79.4|186
1739757900000|2025-02-17 02:05:00|79.98|79.58|79.67|79.27|80.03|79.63|79.56|79.16|167
1739758200000|2025-02-17 02:10:00|79.65|79.25|80.01|79.61|80.03|79.63|79.65|79.25|165
1739758500000|2025-02-17 02:15:00|80|79.6|79.92|79.52|80|79.6|79.65|79.25|217
1739758800000|2025-02-17 02:20:00|79.9|79.5|79.86|79.46|80.01|79.61|79.8|79.4|121
1739759100000|2025-02-17 02:25:00|79.85|79.45|79.96|79.56|80.01|79.61|79.85|79.45|146
1739759400000|2025-02-17 02:30:00|79.94|79.54|79.67|79.27|79.95|79.55|79.64|79.24|142
1739759700000|2025-02-17 02:35:00|79.68|79.28|79.75|79.35|79.83|79.43|79.67|79.27|108
1739760000000|2025-02-17 02:40:00|79.77|79.37|79.78|79.38|79.84|79.44|79.71|79.31|133
1739760300000|2025-02-17 02:45:00|79.79|79.39|79.95|79.55|80.02|79.62|79.78|79.38|150
1739760600000|2025-02-17 02:50:00|79.96|79.56|79.51|79.11|80.01|79.61|79.5|79.1|104
1739760900000|2025-02-17 02:55:00|79.5|79.1|79.52|79.12|79.57|79.17|79.45|79.05|110
1739761200000|2025-02-17 03:00:00|79.43|79.03|78.98|78.58|79.44|79.04|78.96|78.56|145
1739761500000|2025-02-17 03:05:00|78.99|78.59|78.83|78.43|79.15|78.75|78.8|78.4|104
1739761800000|2025-02-17 03:10:00|78.84|78.44|78.95|78.55|79.06|78.66|78.77|78.37|117
1739762100000|2025-02-17 03:15:00|78.93|78.53|79.19|78.79|79.19|78.79|78.88|78.48|137
1739762400000|2025-02-17 03:20:00|79.22|78.82|79.48|79.08|79.53|79.13|79.19|78.79|131
1739762700000|2025-02-17 03:25:00|79.49|79.09|79.61|79.21|79.63|79.23|79.39|78.99|119
1739763000000|2025-02-17 03:30:00|79.6|79.2|79.76|79.36|79.81|79.41|79.57|79.17|99
1739763300000|2025-02-17 03:35:00|79.77|79.37|79.72|79.32|79.81|79.41|79.6|79.2|120
1739763600000|2025-02-17 03:40:00|79.73|79.33|79.45|79.05|79.79|79.39|79.41|79.01|157
1739763900000|2025-02-17 03:45:00|79.43|79.03|79.48|79.08|79.55|79.15|79.29|78.89|177
1739764200000|2025-02-17 03:50:00|79.49|79.09|79.64|79.24|79.67|79.27|79.41|79.01|129
1739764500000|2025-02-17 03:55:00|79.76|79.36|79.78|79.38|79.9|79.5|79.71|79.31|137
1739764800000|2025-02-17 04:00:00|79.79|79.39|79.92|79.52|79.92|79.52|79.69|79.29|166
1739765100000|2025-02-17 04:05:00|79.9|79.5|79.83|79.43|80.09|79.69|79.81|79.41|194
1739765400000|2025-02-17 04:10:00|79.82|79.42|79.75|79.35|79.82|79.42|79.56|79.16|147
1739765700000|2025-02-17 04:15:00|79.72|79.32|79.56|79.16|79.84|79.44|79.37|78.97|192
1739766000000|2025-02-17 04:20:00|79.54|79.14|79.55|79.15|79.58|79.18|79.26|78.86|195
1739766300000|2025-02-17 04:25:00|79.58|79.18|79.9|79.5|79.9|79.5|79.55|79.15|145
1739766600000|2025-02-17 04:30:00|79.91|79.51|80.18|79.78|80.42|80.02|79.91|79.51|226
1739766900000|2025-02-17 04:35:00|80.21|79.81|80.2|79.8|80.35|79.95|80.07|79.67|190
1739767200000|2025-02-17 04:40:00|80.21|79.81|80.07|79.67|80.34|79.94|80.02|79.62|168
1739767500000|2025-02-17 04:45:00|80.06|79.66|80.54|80.14|80.57|80.17|79.91|79.51|221
1739767800000|2025-02-17 04:50:00|80.58|80.18|80.81|80.41|81.44|81.04|80.57|80.17|254
1739768100000|2025-02-17 04:55:00|80.79|80.39|80.94|80.54|81.26|80.86|80.71|80.31|240
1739768400000|2025-02-17 05:00:00|80.93|80.53|80.71|80.31|81.15|80.75|79.96|79.56|458
1739768700000|2025-02-17 05:05:00|80.73|80.33|81.49|81.09|81.78|81.38|80.44|80.04|415
1739769000000|2025-02-17 05:10:00|81.48|81.08|81.62|81.22|81.99|81.59|81.47|81.07|395
1739769300000|2025-02-17 05:15:00|81.61|81.21|80.77|80.37|81.68|81.28|80.67|80.27|341
1739769600000|2025-02-17 05:20:00|80.79|80.39|80.08|79.68|81.06|80.66|80.02|79.62|280
1739769900000|2025-02-17 05:25:00|80.09|79.69|80.29|79.89|80.58|80.18|80.06|79.66|324
1739770200000|2025-02-17 05:30:00|80.28|79.88|80.47|80.07|80.8|80.4|80.2|79.8|340
1739770500000|2025-02-17 05:35:00|80.48|80.08|80.21|79.81|80.82|80.42|80.21|79.81|278
1739770800000|2025-02-17 05:40:00|80.22|79.82|79.93|79.53|80.32|79.92|79.81|79.41|239
1739771100000|2025-02-17 05:45:00|79.94|79.54|80.17|79.77|80.24|79.84|79.84|79.44|298
1739771400000|2025-02-17 05:50:00|80.18|79.78|80.32|79.92|80.33|79.93|79.86|79.46|253
1739771700000|2025-02-17 05:55:00|80.46|80.06|80.52|80.12|80.67|80.27|80.38|79.98|215
1739772000000|2025-02-17 06:00:00|80.54|80.14|80.87|80.47|80.94|80.54|80.48|80.08|265
1739772300000|2025-02-17 06:05:00|80.91|80.51|81.17|80.77|81.37|80.97|80.9|80.5|283
1739772600000|2025-02-17 06:10:00|81.16|80.76|81.31|80.91|81.36|80.96|81.11|80.71|187
1739772900000|2025-02-17 06:15:00|81.29|80.89|81.08|80.68|81.34|80.94|80.9|80.5|246
1739773200000|2025-02-17 06:20:00|81.09|80.69|81.01|80.61|81.1|80.7|80.88|80.48|173
1739773500000|2025-02-17 06:25:00|81.03|80.63|81|80.6|81.15|80.75|80.8|80.4|189
1739773800000|2025-02-17 06:30:00|81.01|80.61|81.23|80.83|81.45|81.05|80.96|80.56|245
1739774100000|2025-02-17 06:35:00|81.22|80.82|81.24|80.84|81.46|81.06|81.16|80.76|247
1739774400000|2025-02-17 06:40:00|81.23|80.83|81.66|81.26|81.71|81.31|81.23|80.83|220
1739774700000|2025-02-17 06:45:00|81.67|81.27|81.18|80.78|81.76|81.36|81.1|80.7|255
1739775000000|2025-02-17 06:50:00|81.19|80.79|81.05|80.65|81.39|80.99|81.02|80.62|222
1739775300000|2025-02-17 06:55:00|81.06|80.66|81.05|80.65|81.18|80.78|80.97|80.57|168
1739775600000|2025-02-17 07:00:00|81.01|80.61|81.24|80.84|81.35|80.95|80.99|80.59|240
1739775900000|2025-02-17 07:05:00|81.25|80.85|81.2|80.8|81.6|81.2|81.2|80.8|208
1739776200000|2025-02-17 07:10:00|81.24|80.84|81.1|80.7|81.46|81.06|81.1|80.7|218
1739776500000|2025-02-17 07:15:00|81.11|80.71|80.28|79.88|81.16|80.76|80.27|79.87|247
1739776800000|2025-02-17 07:20:00|80.27|79.87|80.27|79.87|80.32|79.92|80.08|79.68|281
1739777100000|2025-02-17 07:25:00|80.26|79.86|80.25|79.85|80.39|79.99|80.13|79.73|207
1739777400000|2025-02-17 07:30:00|80.24|79.84|79.74|79.34|80.26|79.86|79.71|79.31|258
1739777700000|2025-02-17 07:35:00|79.75|79.35|79.54|79.14|79.77|79.37|79.53|79.13|213
1739778000000|2025-02-17 07:40:00|79.55|79.15|79.27|78.87|79.58|79.18|79.16|78.76|194
1739778300000|2025-02-17 07:45:00|79.29|78.89|79.38|78.98|79.66|79.26|79.22|78.82|261
1739778600000|2025-02-17 07:50:00|79.37|78.97|79.26|78.86|79.37|78.97|79.1|78.7|155
1739778900000|2025-02-17 07:55:00|79.27|78.87|79.75|79.35|79.91|79.51|79.26|78.86|195
1739779200000|2025-02-17 08:00:00|79.74|79.34|79.53|79.13|79.86|79.46|79.49|79.09|237
1739779500000|2025-02-17 08:05:00|79.54|79.14|79.78|79.38|80.06|79.66|79.49|79.09|209
1739779800000|2025-02-17 08:10:00|79.79|79.39|80.15|79.75|80.15|79.75|79.59|79.19|220
1739780100000|2025-02-17 08:15:00|80.13|79.73|80.04|79.64|80.36|79.96|80.04|79.64|279
1739780400000|2025-02-17 08:20:00|80.03|79.63|79.5|79.1|80.06|79.66|79.47|79.07|164
1739780700000|2025-02-17 08:25:00|79.48|79.08|79.61|79.21|79.79|79.39|79.47|79.07|172
1739781000000|2025-02-17 08:30:00|79.58|79.18|80.2|79.8|80.2|79.8|79.57|79.17|277
1739781300000|2025-02-17 08:35:00|80.18|79.78|79.75|79.35|80.18|79.78|79.65|79.25|230
1739781600000|2025-02-17 08:40:00|79.76|79.36|79.81|79.41|80.19|79.79|79.66|79.26|249
1739781900000|2025-02-17 08:45:00|79.82|79.42|80.26|79.86|80.26|79.86|79.68|79.28|357
1739782200000|2025-02-17 08:50:00|80.27|79.87|80.34|79.94|80.62|80.22|80.13|79.73|294
1739782500000|2025-02-17 08:55:00|80.35|79.95|79.98|79.58|80.45|80.05|79.89|79.49|215
1739782800000|2025-02-17 09:00:00|79.99|79.59|79.9|79.5|80.19|79.79|79.81|79.41|243
1739783100000|2025-02-17 09:05:00|79.89|79.49|80.15|79.75|80.24|79.84|79.86|79.46|195
1739783400000|2025-02-17 09:10:00|80.16|79.76|80.02|79.62|80.31|79.91|79.95|79.55|233
1739783700000|2025-02-17 09:15:00|80.03|79.63|79.88|79.48|80.09|79.69|79.88|79.48|172
1739784000000|2025-02-17 09:20:00|79.85|79.45|79.66|79.26|79.97|79.57|79.6|79.2|174
1739784300000|2025-02-17 09:25:00|79.65|79.25|79.84|79.44|79.9|79.5|79.63|79.23|130
1739784600000|2025-02-17 09:30:00|79.83|79.43|79.67|79.27|79.89|79.49|79.59|79.19|178
1739784900000|2025-02-17 09:35:00|79.66|79.26|79.9|79.5|79.92|79.52|79.63|79.23|144
1739785200000|2025-02-17 09:40:00|79.92|79.52|80.08|79.68|80.1|79.7|79.82|79.42|233
1739785500000|2025-02-17 09:45:00|80.09|79.69|79.89|79.49|80.1|79.7|79.87|79.47|207
1739785800000|2025-02-17 09:50:00|79.88|79.48|79.94|79.54|80.04|79.64|79.78|79.38|178
1739786100000|2025-02-17 09:55:00|79.93|79.53|79.96|79.56|80.05|79.65|79.84|79.44|150
1739786400000|2025-02-17 10:00:00|79.97|79.57|80.3|79.9|80.3|79.9|79.88|79.48|223
1739786700000|2025-02-17 10:05:00|80.29|79.89|80.4|80|80.67|80.27|80.27|79.87|205
1739787000000|2025-02-17 10:10:00|80.41|80.01|80.63|80.23|80.69|80.29|80.29|79.89|208
1739787300000|2025-02-17 10:15:00|80.64|80.24|80.75|80.35|80.86|80.46|80.52|80.12|217
1739787600000|2025-02-17 10:20:00|80.74|80.34|80.5|80.1|80.84|80.44|80.47|80.07|171
1739787900000|2025-02-17 10:25:00|80.49|80.09|80.36|79.96|80.71|80.31|80.34|79.94|159
1739788200000|2025-02-17 10:30:00|80.35|79.95|80.15|79.75|80.35|79.95|80.05|79.65|141
1739788500000|2025-02-17 10:35:00|80.16|79.76|80.07|79.67|80.28|79.88|80.07|79.67|153
1739788800000|2025-02-17 10:40:00|80.06|79.66|80.07|79.67|80.28|79.88|80.04|79.64|159
1739789100000|2025-02-17 10:45:00|80.03|79.63|79.99|79.59|80.11|79.71|79.93|79.53|186
1739789400000|2025-02-17 10:50:00|79.98|79.58|79.87|79.47|80.07|79.67|79.86|79.46|184
1739789700000|2025-02-17 10:55:00|79.88|79.48|80.07|79.67|80.11|79.71|79.87|79.47|128
1739790000000|2025-02-17 11:00:00|80.08|79.68|80.38|79.98|80.38|79.98|79.94|79.54|236
1739790300000|2025-02-17 11:05:00|80.37|79.97|81.1|80.7|81.3|80.9|80.37|79.97|324
1739790600000|2025-02-17 11:10:00|81.13|80.73|81.09|80.69|81.14|80.74|80.96|80.56|212
1739790900000|2025-02-17 11:15:00|81.08|80.68|80.87|80.47|81.18|80.78|80.73|80.33|182
1739791200000|2025-02-17 11:20:00|80.86|80.46|80.8|80.4|80.97|80.57|80.75|80.35|203
1739791500000|2025-02-17 11:25:00|80.79|80.39|80.61|80.21|80.83|80.43|80.61|80.21|118
1739791800000|2025-02-17 11:30:00|80.62|80.22|80.63|80.23|80.82|80.42|80.6|80.2|142
1739792100000|2025-02-17 11:35:00|80.62|80.22|80.44|80.04|80.63|80.23|80.44|80.04|140
1739792400000|2025-02-17 11:40:00|80.45|80.05|80.52|80.12|80.59|80.19|80.44|80.04|126
1739792700000|2025-02-17 11:45:00|80.51|80.11|80.32|79.92|80.59|80.19|80.31|79.91|111
1739793000000|2025-02-17 11:50:00|80.33|79.93|80.5|80.1|80.5|80.1|80.32|79.92|194
1739793300000|2025-02-17 11:55:00|80.51|80.11|80.39|79.99|80.61|80.21|80.39|79.99|134
1739793600000|2025-02-17 12:00:00|80.38|79.98|80.85|80.45|80.93|80.53|80.33|79.93|187
1739793900000|2025-02-17 12:05:00|80.84|80.44|80.84|80.44|80.96|80.56|80.77|80.37|171
1739794200000|2025-02-17 12:10:00|80.86|80.46|80.86|80.46|80.97|80.57|80.84|80.44|128
1739794500000|2025-02-17 12:15:00|80.87|80.47|81.08|80.68|81.3|80.9|80.86|80.46|183
1739794800000|2025-02-17 12:20:00|81.09|80.69|81.02|80.62|81.26|80.86|80.97|80.57|173
1739795100000|2025-02-17 12:25:00|81.01|80.61|81.02|80.62|81.11|80.71|80.98|80.58|136
1739795400000|2025-02-17 12:30:00|81.03|80.63|80.81|80.41|81.09|80.69|80.75|80.35|122
1739795700000|2025-02-17 12:35:00|80.82|80.42|80.81|80.41|80.92|80.52|80.76|80.36|121
1739796000000|2025-02-17 12:40:00|80.82|80.42|80.94|80.54|81|80.6|80.81|80.41|107
1739796300000|2025-02-17 12:45:00|80.95|80.55|81.21|80.81|81.24|80.84|80.95|80.55|130
1739796600000|2025-02-17 12:50:00|81.19|80.79|81.1|80.7|81.25|80.85|81.04|80.64|85
1739796900000|2025-02-17 12:55:00|81.11|80.71|81.13|80.73|81.29|80.89|81.08|80.68|135
1739797200000|2025-02-17 13:00:00|81.12|80.72|80.88|80.48|81.16|80.76|80.85|80.45|141
1739797500000|2025-02-17 13:05:00|80.89|80.49|81.03|80.63|81.03|80.63|80.81|80.41|87
1739797800000|2025-02-17 13:10:00|81.02|80.62|81.17|80.77|81.17|80.77|81.01|80.61|120
1739798100000|2025-02-17 13:15:00|81.16|80.76|81.2|80.8|81.23|80.83|81.07|80.67|158
1739798400000|2025-02-17 13:20:00|81.21|80.81|81.3|80.9|81.47|81.07|81.2|80.8|171
1739798700000|2025-02-17 13:25:00|81.29|80.89|81.41|81.01|81.48|81.08|81.27|80.87|135
1739799000000|2025-02-17 13:30:00|81.4|81|81.45|81.05|81.65|81.25|81.34|80.94|204
1739799300000|2025-02-17 13:35:00|81.46|81.06|81.81|81.41|81.94|81.54|81.44|81.04|206
1739799600000|2025-02-17 13:40:00|81.82|81.42|81.78|81.38|81.89|81.49|81.58|81.18|166
1739799900000|2025-02-17 13:45:00|81.81|81.41|81.5|81.1|81.93|81.53|81.48|81.08|199
1739800200000|2025-02-17 13:50:00|81.51|81.11|81.8|81.4|81.8|81.4|81.41|81.01|173
1739800500000|2025-02-17 13:55:00|81.76|81.36|81.6|81.2|81.8|81.4|81.57|81.17|141
1739800800000|2025-02-17 14:00:00|81.59|81.19|81.67|81.27|81.7|81.3|81.44|81.04|240
1739801100000|2025-02-17 14:05:00|81.68|81.28|82.2|81.8|82.24|81.84|81.56|81.16|231
1739801400000|2025-02-17 14:10:00|82.19|81.79|82.82|82.42|82.84|82.44|82.19|81.79|280
1739801700000|2025-02-17 14:15:00|82.83|82.43|82.66|82.26|82.95|82.55|82.51|82.11|321
1739802000000|2025-02-17 14:20:00|82.67|82.27|82.28|81.88|82.78|82.38|82.24|81.84|278
1739802300000|2025-02-17 14:25:00|82.27|81.87|82.5|82.1|82.57|82.17|82.16|81.76|229
1739802600000|2025-02-17 14:30:00|82.49|82.09|82.52|82.12|82.75|82.35|82.47|82.07|254
1739802900000|2025-02-17 14:35:00|82.53|82.13|82.68|82.28|82.76|82.36|82.48|82.08|241
1739803200000|2025-02-17 14:40:00|82.66|82.26|82.33|81.93|82.69|82.29|82.28|81.88|282
1739803500000|2025-02-17 14:45:00|82.34|81.94|82.63|82.23|82.77|82.37|81.92|81.52|305
1739803800000|2025-02-17 14:50:00|82.62|82.22|82.73|82.33|82.9|82.5|82.53|82.13|228
1739804100000|2025-02-17 14:55:00|82.75|82.35|82.63|82.23|82.83|82.43|82.62|82.22|169
1739804400000|2025-02-17 15:00:00|82.62|82.22|82.8|82.4|83.17|82.77|82.62|82.22|189
1739804700000|2025-02-17 15:05:00|82.79|82.39|82.78|82.38|83.14|82.74|82.7|82.3|246
1739805000000|2025-02-17 15:10:00|82.75|82.35|82.43|82.03|82.88|82.48|82.4|82|201
1739805300000|2025-02-17 15:15:00|82.44|82.04|82.45|82.05|82.59|82.19|82.17|81.77|231
1739805600000|2025-02-17 15:20:00|82.44|82.04|82.91|82.51|82.92|82.52|82.44|82.04|243
1739805900000|2025-02-17 15:25:00|82.92|82.52|82.82|82.42|83.13|82.73|82.56|82.16|211
1739806200000|2025-02-17 15:30:00|82.83|82.43|82.25|81.85|82.9|82.5|82.14|81.74|304
1739806500000|2025-02-17 15:35:00|82.24|81.84|82.16|81.76|82.55|82.15|81.98|81.58|306
1739806800000|2025-02-17 15:40:00|82.17|81.77|81.91|81.51|82.3|81.9|81.73|81.33|300
1739807100000|2025-02-17 15:45:00|81.93|81.53|81.77|81.37|82.37|81.97|81.35|80.95|344
1739807400000|2025-02-17 15:50:00|81.78|81.38|81.28|80.88|82.01|81.61|81.28|80.88|330
1739807700000|2025-02-17 15:55:00|81.27|80.87|81.3|80.9|81.6|81.2|80.69|80.29|349
1739808000000|2025-02-17 16:00:00|81.28|80.88|81.59|81.19|81.61|81.21|80.87|80.47|341
1739808300000|2025-02-17 16:05:00|81.57|81.17|81.12|80.72|81.76|81.36|81.12|80.72|287
1739808600000|2025-02-17 16:10:00|81.14|80.74|80.7|80.3|81.16|80.76|80.57|80.17|322
1739808900000|2025-02-17 16:15:00|80.69|80.29|80.9|80.5|81.06|80.66|80.65|80.25|309
1739809200000|2025-02-17 16:20:00|80.89|80.49|80.93|80.53|80.95|80.55|80.48|80.08|339
1739809500000|2025-02-17 16:25:00|80.94|80.54|80.01|79.61|80.94|80.54|79.96|79.56|330
1739809800000|2025-02-17 16:30:00|80|79.6|80.27|79.87|80.42|80.02|79.92|79.52|379
1739810100000|2025-02-17 16:35:00|80.26|79.86|80.04|79.64|80.27|79.87|79.99|79.59|266
1739810400000|2025-02-17 16:40:00|80.03|79.63|80.38|79.98|80.47|80.07|79.9|79.5|288
1739810700000|2025-02-17 16:45:00|80.37|79.97|79.96|79.56|80.45|80.05|79.58|79.18|337
1739811000000|2025-02-17 16:50:00|79.93|79.53|79.96|79.56|80.15|79.75|79.76|79.36|270
1739811300000|2025-02-17 16:55:00|79.94|79.54|79.96|79.56|79.99|79.59|79.85|79.45|150
1739811600000|2025-02-17 17:00:00|80.04|79.64|80.25|79.85|80.39|79.99|80.01|79.61|227
1739811900000|2025-02-17 17:05:00|80.26|79.86|79.91|79.51|80.38|79.98|79.9|79.5|181
1739812200000|2025-02-17 17:10:00|79.93|79.53|80.22|79.82|80.31|79.91|79.89|79.49|192
1739812500000|2025-02-17 17:15:00|80.23|79.83|80.38|79.98|80.64|80.24|80.2|79.8|239
1739812800000|2025-02-17 17:20:00|80.39|79.99|79.96|79.56|80.42|80.02|79.67|79.27|295
1739813100000|2025-02-17 17:25:00|79.95|79.55|79.94|79.54|80.24|79.84|79.93|79.53|246
1739813400000|2025-02-17 17:30:00|79.92|79.52|79.84|79.44|79.98|79.58|79.6|79.2|244
1739813700000|2025-02-17 17:35:00|79.85|79.45|79.69|79.29|80.11|79.71|79.65|79.25|222
1739814000000|2025-02-17 17:40:00|79.7|79.3|79.8|79.4|79.99|79.59|79.69|79.29|160
1739814300000|2025-02-17 17:45:00|79.81|79.41|79.85|79.45|80.11|79.71|79.71|79.31|200
1739814600000|2025-02-17 17:50:00|79.84|79.44|80.21|79.81|80.22|79.82|79.83|79.43|200
1739814900000|2025-02-17 17:55:00|80.2|79.8|79.85|79.45|80.34|79.94|79.82|79.42|181
1739815200000|2025-02-17 18:00:00|79.84|79.44|79.56|79.16|79.86|79.46|79.13|78.73|293
1739815500000|2025-02-17 18:05:00|79.55|79.15|79.37|78.97|79.63|79.23|79.21|78.81|327
1739815800000|2025-02-17 18:10:00|79.38|78.98|79.66|79.26|79.67|79.27|79.33|78.93|199
1739816100000|2025-02-17 18:15:00|79.65|79.25|80.02|79.62|80.08|79.68|79.48|79.08|255
1739816400000|2025-02-17 18:20:00|80.01|79.61|80.17|79.77|80.29|79.89|79.81|79.41|234
1739816700000|2025-02-17 18:25:00|80.18|79.78|79.76|79.36|80.31|79.91|79.74|79.34|267
1739817000000|2025-02-17 18:30:00|79.74|79.34|79.46|79.06|79.74|79.34|79.26|78.86|285
1739817300000|2025-02-17 18:35:00|79.47|79.07|79.38|78.98|79.54|79.14|79.22|78.82|251
1739817600000|2025-02-17 18:40:00|79.37|78.97|79.2|78.8|79.6|79.2|79.17|78.77|275
1739817900000|2025-02-17 18:45:00|79.19|78.79|79.48|79.08|79.68|79.28|79.17|78.77|282
1739818200000|2025-02-17 18:50:00|79.47|79.07|79.36|78.96|79.55|79.15|79.14|78.74|248
1739818500000|2025-02-17 18:55:00|79.38|78.98|79.1|78.7|79.41|79.01|78.94|78.54|217
1739818800000|2025-02-17 19:00:00|79.07|78.67|79.07|78.67|79.07|78.67|78.66|78.26|315
1739819100000|2025-02-17 19:05:00|79.05|78.65|79.44|79.04|79.45|79.05|79.03|78.63|252
1739819400000|2025-02-17 19:10:00|79.33|78.93|79.32|78.92|79.64|79.24|79.26|78.86|211
1739819700000|2025-02-17 19:15:00|79.34|78.94|79.73|79.33|79.82|79.42|79.18|78.78|330
1739820000000|2025-02-17 19:20:00|79.72|79.32|79.83|79.43|79.88|79.48|79.54|79.14|277
1739820300000|2025-02-17 19:25:00|79.82|79.42|79.66|79.26|79.84|79.44|79.57|79.17|193
1739820600000|2025-02-17 19:30:00|79.67|79.27|79.94|79.54|80.05|79.65|79.52|79.12|266
1739820900000|2025-02-17 19:35:00|79.95|79.55|80.17|79.77|80.18|79.78|79.93|79.53|167
1739821200000|2025-02-17 19:40:00|80.18|79.78|80.25|79.85|80.28|79.88|79.92|79.52|162
1739821500000|2025-02-17 19:45:00|80.24|79.84|80.61|80.21|80.73|80.33|80.24|79.84|210
1739821800000|2025-02-17 19:50:00|80.62|80.22|80.85|80.45|80.93|80.53|80.59|80.19|203
1739822100000|2025-02-17 19:55:00|80.84|80.44|80.99|80.59|81.15|80.75|80.84|80.44|162
1739822400000|2025-02-17 20:00:00|80.98|80.58|80.86|80.46|81.18|80.78|80.85|80.45|232
1739822700000|2025-02-17 20:05:00|80.85|80.45|81.25|80.85|81.26|80.86|80.85|80.45|234
1739823000000|2025-02-17 20:10:00|81.26|80.86|81.15|80.75|81.48|81.08|81.15|80.75|201
1739823300000|2025-02-17 20:15:00|81.16|80.76|80.84|80.44|81.2|80.8|80.82|80.42|222
1739823600000|2025-02-17 20:20:00|80.83|80.43|80.87|80.47|81|80.6|80.75|80.35|171
1739823900000|2025-02-17 20:25:00|80.76|80.36|80.55|80.15|80.86|80.46|80.52|80.12|149
1739824200000|2025-02-17 20:30:00|80.57|80.17|80.28|79.88|80.58|80.18|80.22|79.82|198
1739824500000|2025-02-17 20:35:00|80.25|79.85|80.3|79.9|80.39|79.99|80.21|79.81|138
1739824800000|2025-02-17 20:40:00|80.31|79.91|80.34|79.94|80.37|79.97|80.2|79.8|112
1739825100000|2025-02-17 20:45:00|80.35|79.95|80.41|80.01|80.47|80.07|80.22|79.82|224
1739825400000|2025-02-17 20:50:00|80.4|80|80.34|79.94|80.41|80.01|80.15|79.75|174
1739825700000|2025-02-17 20:55:00|80.35|79.95|80.39|79.99|80.42|80.02|80.25|79.85|126
1739826000000|2025-02-17 21:00:00|80.38|79.98|80.7|80.3|80.73|80.33|80.35|79.95|203
1739826300000|2025-02-17 21:05:00|80.69|80.29|80.41|80.01|80.7|80.3|80.24|79.84|171
1739826600000|2025-02-17 21:10:00|80.4|80|80.93|80.53|80.93|80.53|80.4|80|189
1739826900000|2025-02-17 21:15:00|80.92|80.52|81.14|80.74|81.14|80.74|80.78|80.38|257
1739827200000|2025-02-17 21:20:00|81.15|80.75|80.92|80.52|81.24|80.84|80.86|80.46|197
1739827500000|2025-02-17 21:25:00|80.89|80.49|81.76|81.36|81.77|81.37|80.89|80.49|227
1739827800000|2025-02-17 21:30:00|81.75|81.35|81.8|81.4|81.93|81.53|81.42|81.02|255
1739828100000|2025-02-17 21:35:00|81.81|81.41|81.71|81.31|81.87|81.47|81.63|81.23|184
1739828400000|2025-02-17 21:40:00|81.7|81.3|81.64|81.24|81.72|81.32|81.53|81.13|180
1739828700000|2025-02-17 21:45:00|81.63|81.23|81.74|81.34|81.92|81.52|81.61|81.21|195
1739829000000|2025-02-17 21:50:00|81.71|81.31|81.85|81.45|82.02|81.62|81.71|81.31|169
1739829300000|2025-02-17 21:55:00|81.86|81.46|82.09|81.69|82.16|81.76|81.85|81.45|155
1739829600000|2025-02-17 22:00:00|82.06|81.66|81.74|81.34|82.15|81.75|81.68|81.28|214
1739829900000|2025-02-17 22:05:00|81.75|81.35|81.64|81.24|81.82|81.42|81.64|81.24|125
1739830200000|2025-02-17 22:10:00|81.65|81.25|81.63|81.23|81.9|81.5|81.63|81.23|178
1739830500000|2025-02-17 22:15:00|81.62|81.22|81.46|81.06|81.66|81.26|81.46|81.06|116
1739830800000|2025-02-17 22:20:00|81.43|81.03|81.57|81.17|81.62|81.22|81.35|80.95|74
1739831100000|2025-02-17 22:25:00|81.56|81.16|81.46|81.06|81.57|81.17|81.39|80.99|67
1739831400000|2025-02-17 22:30:00|81.47|81.07|81.39|80.99|81.7|81.3|81.38|80.98|90
1739831700000|2025-02-17 22:35:00|81.38|80.98|81.23|80.83|81.4|81|81.21|80.81|93
1739832000000|2025-02-17 22:40:00|81.21|80.81|81.19|80.79|81.26|80.86|81.18|80.78|56
1739832300000|2025-02-17 22:45:00|81.21|80.81|81.22|80.82|81.39|80.99|81.2|80.8|103
1739832600000|2025-02-17 22:50:00|81.23|80.83|80.67|80.27|81.23|80.83|80.67|80.27|86
1739832900000|2025-02-17 22:55:00|80.68|80.28|80.62|80.22|80.81|80.41|80.6|80.2|75
1739833200000|2025-02-17 23:00:00|80.61|80.21|80.81|80.41|80.91|80.51|80.61|80.21|129
1739833500000|2025-02-17 23:05:00|80.82|80.42|80.97|80.57|81.01|80.61|80.79|80.39|72
1739833800000|2025-02-17 23:10:00|80.98|80.58|80.78|80.38|80.98|80.58|80.75|80.35|71
1739834100000|2025-02-17 23:15:00|80.77|80.37|80.85|80.45|80.86|80.46|80.73|80.33|92
1739834400000|2025-02-17 23:20:00|80.84|80.44|80.84|80.44|80.87|80.47|80.76|80.36|85
1739834700000|2025-02-17 23:25:00|80.85|80.45|80.77|80.37|80.87|80.47|80.71|80.31|54
1739835000000|2025-02-17 23:30:00|80.78|80.38|80.87|80.47|80.87|80.47|80.74|80.34|72
1739835300000|2025-02-17 23:35:00|80.88|80.48|80.89|80.49|80.98|80.58|80.88|80.48|73
1739835600000|2025-02-17 23:40:00|80.87|80.47|80.79|80.39|80.88|80.48|80.72|80.32|101
1739835900000|2025-02-17 23:45:00|80.78|80.38|81|80.6|81.01|80.61|80.74|80.34|84
1739836200000|2025-02-17 23:50:00|81.01|80.61|81.22|80.82|81.24|80.84|80.97|80.57|100
1739836500000|2025-02-17 23:55:00|81.23|80.83|81.23|80.83|81.24|80.84|81.19|80.79|85
1739836800000|2025-02-18 00:00:00|81.22|80.82|81.21|80.81|81.58|81.18|81.08|80.68|235
1739837100000|2025-02-18 00:05:00|81.22|80.82|81.15|80.75|81.45|81.05|81.14|80.74|151
1739837400000|2025-02-18 00:10:00|81.14|80.74|80.85|80.45|81.14|80.74|80.83|80.43|91
1739837700000|2025-02-18 00:15:00|80.86|80.46|80.73|80.33|80.93|80.53|80.72|80.32|161
1739838000000|2025-02-18 00:20:00|80.72|80.32|80.38|79.98|80.72|80.32|80.38|79.98|166
1739838300000|2025-02-18 00:25:00|80.39|79.99|79.89|79.49|80.42|80.02|79.86|79.46|143
1739838600000|2025-02-18 00:30:00|79.9|79.5|79.74|79.34|79.97|79.57|79.65|79.25|172
1739838900000|2025-02-18 00:35:00|79.75|79.35|79.46|79.06|79.82|79.42|79.4|79|108
1739839200000|2025-02-18 00:40:00|79.47|79.07|79.78|79.38|79.83|79.43|79.46|79.06|121
1739839500000|2025-02-18 00:45:00|79.79|79.39|79.86|79.46|80.08|79.68|79.77|79.37|179
1739839800000|2025-02-18 00:50:00|79.83|79.43|79.66|79.26|79.85|79.45|79.62|79.22|134
1739840100000|2025-02-18 00:55:00|79.67|79.27|79.51|79.11|79.73|79.33|79.47|79.07|124
1739840400000|2025-02-18 01:00:00|79.5|79.1|79.53|79.13|79.66|79.26|79.37|78.97|167
1739840700000|2025-02-18 01:05:00|79.51|79.11|79.84|79.44|80.11|79.71|79.44|79.04|217
1739841000000|2025-02-18 01:10:00|79.83|79.43|79.71|79.31|80.05|79.65|79.64|79.24|189
1739841300000|2025-02-18 01:15:00|79.72|79.32|79.93|79.53|79.97|79.57|79.62|79.22|152
1739841600000|2025-02-18 01:20:00|79.92|79.52|79.97|79.57|80.01|79.61|79.75|79.35|135
1739841900000|2025-02-18 01:25:00|79.94|79.54|79.89|79.49|80.05|79.65|79.84|79.44|125
1739842200000|2025-02-18 01:30:00|79.88|79.48|80.24|79.84|80.25|79.85|79.85|79.45|158
1739842500000|2025-02-18 01:35:00|80.25|79.85|80.36|79.96|80.39|79.99|80.11|79.71|139
1739842800000|2025-02-18 01:40:00|80.37|79.97|80.25|79.85|80.39|79.99|80.23|79.83|104
1739843100000|2025-02-18 01:45:00|80.24|79.84|80.14|79.74|80.26|79.86|79.98|79.58|106
1739843400000|2025-02-18 01:50:00|80.13|79.73|80.47|80.07|80.5|80.1|80.12|79.72|149
1739843700000|2025-02-18 01:55:00|80.48|80.08|80.68|80.28|80.7|80.3|80.44|80.04|101
1739844000000|2025-02-18 02:00:00|80.7|80.3|80.57|80.17|80.9|80.5|80.57|80.17|213
1739844300000|2025-02-18 02:05:00|80.56|80.16|80.39|79.99|80.66|80.26|80.39|79.99|192
1739844600000|2025-02-18 02:10:00|80.38|79.98|80.57|80.17|80.67|80.27|80.32|79.92|132
1739844900000|2025-02-18 02:15:00|80.56|80.16|80.29|79.89|80.57|80.17|80.22|79.82|152
1739845200000|2025-02-18 02:20:00|80.28|79.88|80.33|79.93|80.43|80.03|80.16|79.76|129
1739845500000|2025-02-18 02:25:00|80.34|79.94|80.43|80.03|80.46|80.06|80.33|79.93|114
1739845800000|2025-02-18 02:30:00|80.44|80.04|80.61|80.21|80.65|80.25|80.25|79.85|197
1739846100000|2025-02-18 02:35:00|80.6|80.2|80.41|80.01|80.61|80.21|80.28|79.88|144
1739846400000|2025-02-18 02:40:00|80.4|80|80.32|79.92|80.42|80.02|80.21|79.81|120
1739846700000|2025-02-18 02:45:00|80.33|79.93|80.18|79.78|80.41|80.01|80.09|79.69|114
1739847000000|2025-02-18 02:50:00|80.19|79.79|80.01|79.61|80.2|79.8|80|79.6|164
1739847300000|2025-02-18 02:55:00|80|79.6|80.01|79.61|80.03|79.63|79.78|79.38|253
1739847600000|2025-02-18 03:00:00|80.02|79.62|80.23|79.83|80.25|79.85|79.85|79.45|279
1739847900000|2025-02-18 03:05:00|80.21|79.81|80.41|80.01|80.42|80.02|80.17|79.77|133
1739848200000|2025-02-18 03:10:00|80.4|80|80.33|79.93|80.55|80.15|80.32|79.92|109
1739848500000|2025-02-18 03:15:00|80.32|79.92|80.28|79.88|80.44|80.04|80.21|79.81|123
1739848800000|2025-02-18 03:20:00|80.29|79.89|80.46|80.06|80.47|80.07|80.29|79.89|152
1739849100000|2025-02-18 03:25:00|80.47|80.07|80.83|80.43|80.93|80.53|80.43|80.03|168
1739849400000|2025-02-18 03:30:00|80.84|80.44|81.06|80.66|81.07|80.67|80.75|80.35|145
1739849700000|2025-02-18 03:35:00|81.07|80.67|81.39|80.99|81.46|81.06|81.01|80.61|161
1739850000000|2025-02-18 03:40:00|81.38|80.98|81.56|81.16|81.58|81.18|81.27|80.87|150
1739850300000|2025-02-18 03:45:00|81.57|81.17|81.49|81.09|81.68|81.28|81.31|80.91|178
1739850600000|2025-02-18 03:50:00|81.52|81.12|81.29|80.89|81.61|81.21|81.22|80.82|155
1739850900000|2025-02-18 03:55:00|81.3|80.9|81.11|80.71|81.31|80.91|80.99|80.59|156
1739851200000|2025-02-18 04:00:00|81.12|80.72|81.25|80.85|81.28|80.88|81.08|80.68|172
1739851500000|2025-02-18 04:05:00|81.24|80.84|81.65|81.25|81.74|81.34|81.24|80.84|179
1739851800000|2025-02-18 04:10:00|81.64|81.24|81.47|81.07|81.73|81.33|81.46|81.06|156
1739852100000|2025-02-18 04:15:00|81.46|81.06|81.25|80.85|81.48|81.08|81.13|80.73|168
1739852400000|2025-02-18 04:20:00|81.24|80.84|81.55|81.15|81.66|81.26|81.22|80.82|202
1739852700000|2025-02-18 04:25:00|81.54|81.14|81.39|80.99|81.73|81.33|81.39|80.99|139
1739853000000|2025-02-18 04:30:00|81.38|80.98|81.09|80.69|81.53|81.13|81.09|80.69|223
1739853300000|2025-02-18 04:35:00|81.1|80.7|81.17|80.77|81.47|81.07|81.1|80.7|204
1739853600000|2025-02-18 04:40:00|81.13|80.73|81.09|80.69|81.27|80.87|81.09|80.69|198
1739853900000|2025-02-18 04:45:00|81.1|80.7|80.86|80.46|81.2|80.8|80.84|80.44|166
1739854200000|2025-02-18 04:50:00|80.87|80.47|80.63|80.23|80.9|80.5|80.53|80.13|174
1739854500000|2025-02-18 04:55:00|80.65|80.25|80.88|80.48|80.93|80.53|80.61|80.21|146
1739854800000|2025-02-18 05:00:00|80.87|80.47|80.54|80.14|80.89|80.49|80.53|80.13|204
1739855100000|2025-02-18 05:05:00|80.53|80.13|80.59|80.19|80.73|80.33|80.4|80|175
1739855400000|2025-02-18 05:10:00|80.58|80.18|80.37|79.97|80.73|80.33|80.37|79.97|174
1739855700000|2025-02-18 05:15:00|80.36|79.96|79.92|79.52|80.37|79.97|79.92|79.52|190
1739856000000|2025-02-18 05:20:00|79.91|79.51|79.75|79.35|80|79.6|79.55|79.15|247
1739856300000|2025-02-18 05:25:00|79.76|79.36|79.78|79.38|79.91|79.51|79.68|79.28|179
1739856600000|2025-02-18 05:30:00|79.77|79.37|79.53|79.13|79.89|79.49|79.43|79.03|215
1739856900000|2025-02-18 05:35:00|79.52|79.12|79.48|79.08|79.68|79.28|79.36|78.96|218
1739857200000|2025-02-18 05:40:00|79.47|79.07|79.49|79.09|79.66|79.26|79.38|78.98|253
1739857500000|2025-02-18 05:45:00|79.48|79.08|79.11|78.71|79.48|79.08|79.02|78.62|265
1739857800000|2025-02-18 05:50:00|79.09|78.69|79.37|78.97|79.47|79.07|79.09|78.69|184
1739858100000|2025-02-18 05:55:00|79.36|78.96|79.26|78.86|79.52|79.12|79.07|78.67|252
1739858400000|2025-02-18 06:00:00|79.27|78.87|78.82|78.42|79.41|79.01|78.71|78.31|260
1739858700000|2025-02-18 06:05:00|78.8|78.4|78.32|77.92|78.8|78.4|78.19|77.79|307
1739859000000|2025-02-18 06:10:00|78.33|77.93|78|77.6|78.52|78.12|78|77.6|299
1739859300000|2025-02-18 06:15:00|78.01|77.61|78.59|78.19|78.75|78.35|78.01|77.61|303
1739859600000|2025-02-18 06:20:00|78.6|78.2|78.59|78.19|78.67|78.27|78.22|77.82|272
1739859900000|2025-02-18 06:25:00|78.6|78.2|78.56|78.16|78.76|78.36|78.44|78.04|226
1739860200000|2025-02-18 06:30:00|78.57|78.17|78.41|78.01|78.58|78.18|77.91|77.51|339
1739860500000|2025-02-18 06:35:00|78.39|77.99|78.44|78.04|78.57|78.17|78.34|77.94|271
1739860800000|2025-02-18 06:40:00|78.43|78.03|78.49|78.09|78.78|78.38|78.31|77.91|270
1739861100000|2025-02-18 06:45:00|78.42|78.02|78.98|78.58|78.99|78.59|78.4|78|255
1739861400000|2025-02-18 06:50:00|78.97|78.57|78.67|78.27|78.97|78.57|78.65|78.25|207
1739861700000|2025-02-18 06:55:00|78.66|78.26|78.26|77.86|78.66|78.26|78.14|77.74|254
1739862000000|2025-02-18 07:00:00|78.27|77.87|78.63|78.23|78.66|78.26|77.97|77.57|280
1739862300000|2025-02-18 07:05:00|78.64|78.24|78.05|77.65|78.66|78.26|77.99|77.59|328
1739862600000|2025-02-18 07:10:00|78.04|77.64|78.05|77.65|78.21|77.81|77.71|77.31|289
1739862900000|2025-02-18 07:15:00|78.04|77.64|78.43|78.03|78.44|78.04|78|77.6|310
1739863200000|2025-02-18 07:20:00|78.44|78.04|78.72|78.32|78.76|78.36|78.34|77.94|262
1739863500000|2025-02-18 07:25:00|78.75|78.35|78.78|78.38|78.94|78.54|78.74|78.34|215
1739863800000|2025-02-18 07:30:00|78.77|78.37|78.84|78.44|78.84|78.44|78.51|78.11|275
1739864100000|2025-02-18 07:35:00|78.85|78.45|78.81|78.41|79.06|78.66|78.77|78.37|226
1739864400000|2025-02-18 07:40:00|78.8|78.4|78.35|77.95|78.8|78.4|78.28|77.88|194
1739864700000|2025-02-18 07:45:00|78.36|77.96|78.23|77.83|78.38|77.98|78.21|77.81|181
1739865000000|2025-02-18 07:50:00|78.25|77.85|78.19|77.79|78.35|77.95|78.13|77.73|146
1739865300000|2025-02-18 07:55:00|78.18|77.78|78.05|77.65|78.22|77.82|78.03|77.63|84
1739865600000|2025-02-18 08:00:00|78.06|77.66|77.9|77.5|78.07|77.67|77.75|77.35|283
1739865900000|2025-02-18 08:05:00|77.89|77.49|77.87|77.47|77.93|77.53|77.54|77.14|210
1739866200000|2025-02-18 08:10:00|77.88|77.48|77.92|77.52|77.95|77.55|77.75|77.35|154
1739866500000|2025-02-18 08:15:00|77.9|77.5|77.67|77.27|77.98|77.58|77.66|77.26|211
1739866800000|2025-02-18 08:20:00|77.68|77.28|78.23|77.83|78.23|77.83|77.67|77.27|193
1739867100000|2025-02-18 08:25:00|78.24|77.84|78.24|77.84|78.41|78.01|78.1|77.7|140
1739867400000|2025-02-18 08:30:00|78.25|77.85|78.04|77.64|78.4|78|78.04|77.64|191
1739867700000|2025-02-18 08:35:00|78.05|77.65|77.72|77.32|78.13|77.73|77.71|77.31|171
1739868000000|2025-02-18 08:40:00|77.73|77.33|77.79|77.39|77.84|77.44|77.59|77.19|158
1739868300000|2025-02-18 08:45:00|77.8|77.4|77.24|76.84|77.85|77.45|77.07|76.67|245
1739868600000|2025-02-18 08:50:00|77.25|76.85|77.36|76.96|77.38|76.98|77.19|76.79|172
1739868900000|2025-02-18 08:55:00|77.33|76.93|77.36|76.96|77.38|76.98|77.16|76.76|137
1739869200000|2025-02-18 09:00:00|77.35|76.95|77.35|76.95|77.59|77.19|77.1|76.7|233
1739869500000|2025-02-18 09:05:00|77.34|76.94|77.09|76.69|77.38|76.98|77.09|76.69|230
1739869800000|2025-02-18 09:10:00|77.08|76.68|77.52|77.12|77.55|77.15|76.92|76.52|238
1739870100000|2025-02-18 09:15:00|77.54|77.14|77.95|77.55|78.08|77.68|77.52|77.12|234
1739870400000|2025-02-18 09:20:00|77.94|77.54|78.39|77.99|78.41|78.01|77.9|77.5|246
1739870700000|2025-02-18 09:25:00|78.38|77.98|78.69|78.29|78.81|78.41|78.38|77.98|273
1739871000000|2025-02-18 09:30:00|78.7|78.3|78.72|78.32|79|78.6|78.68|78.28|271
1739871300000|2025-02-18 09:35:00|78.71|78.31|78.49|78.09|78.72|78.32|78.31|77.91|239
1739871600000|2025-02-18 09:40:00|78.51|78.11|78.26|77.86|78.56|78.16|78.21|77.81|180
1739871900000|2025-02-18 09:45:00|78.25|77.85|78.36|77.96|78.47|78.07|78.19|77.79|198
1739872200000|2025-02-18 09:50:00|78.35|77.95|78.61|78.21|78.61|78.21|78.23|77.83|175
1739872500000|2025-02-18 09:55:00|78.6|78.2|78.77|78.37|78.78|78.38|78.5|78.1|207
1739872800000|2025-02-18 10:00:00|78.76|78.36|79|78.6|79.1|78.7|78.61|78.21|314
1739873100000|2025-02-18 10:05:00|78.99|78.59|78.55|78.15|79|78.6|78.55|78.15|209
1739873400000|2025-02-18 10:10:00|78.54|78.14|78.34|77.94|78.56|78.16|78.33|77.93|204
1739873700000|2025-02-18 10:15:00|78.35|77.95|78.41|78.01|78.56|78.16|78.33|77.93|222
1739874000000|2025-02-18 10:20:00|78.4|78|78.55|78.15|78.61|78.21|78.39|77.99|144
1739874300000|2025-02-18 10:25:00|78.56|78.16|78.51|78.11|78.58|78.18|78.4|78|169
1739874600000|2025-02-18 10:30:00|78.5|78.1|78.31|77.91|78.5|78.1|78.1|77.7|156
1739874900000|2025-02-18 10:35:00|78.3|77.9|78.46|78.06|78.46|78.06|78.1|77.7|154
1739875200000|2025-02-18 10:40:00|78.45|78.05|78.53|78.13|78.61|78.21|78.3|77.9|174
1739875500000|2025-02-18 10:45:00|78.54|78.14|78.24|77.84|78.58|78.18|78.21|77.81|171
1739875800000|2025-02-18 10:50:00|78.23|77.83|78.09|77.69|78.23|77.83|78.06|77.66|129
1739876100000|2025-02-18 10:55:00|78.08|77.68|78|77.6|78.11|77.71|77.96|77.56|126
1739876400000|2025-02-18 11:00:00|78.01|77.61|77.88|77.48|78.01|77.61|77.71|77.31|172
1739876700000|2025-02-18 11:05:00|77.87|77.47|77.68|77.28|77.88|77.48|77.68|77.28|143
1739877000000|2025-02-18 11:10:00|77.69|77.29|77.61|77.21|77.83|77.43|77.61|77.21|140
1739877300000|2025-02-18 11:15:00|77.6|77.2|77.56|77.16|77.82|77.42|77.55|77.15|142
1739877600000|2025-02-18 11:20:00|77.57|77.17|77.65|77.25|77.67|77.27|77.44|77.04|178
1739877900000|2025-02-18 11:25:00|77.64|77.24|77.79|77.39|77.8|77.4|77.52|77.12|141
1739878200000|2025-02-18 11:30:00|77.8|77.4|77.67|77.27|78.05|77.65|77.62|77.22|242
1739878500000|2025-02-18 11:35:00|77.68|77.28|77.61|77.21|77.76|77.36|77.57|77.17|181
1739878800000|2025-02-18 11:40:00|77.62|77.22|77.49|77.09|77.65|77.25|77.41|77.01|149
1739879100000|2025-02-18 11:45:00|77.41|77.01|77.58|77.18|77.6|77.2|77.21|76.81|209
1739879400000|2025-02-18 11:50:00|77.59|77.19|77.63|77.23|77.75|77.35|77.56|77.16|156
1739879700000|2025-02-18 11:55:00|77.62|77.22|77.7|77.3|77.76|77.36|77.45|77.05|155
1739880000000|2025-02-18 12:00:00|77.71|77.31|77.61|77.21|77.75|77.35|77.54|77.14|213
1739880300000|2025-02-18 12:05:00|77.62|77.22|78|77.6|78.05|77.65|77.62|77.22|219
1739880600000|2025-02-18 12:10:00|78.01|77.61|77.9|77.5|78.03|77.63|77.85|77.45|197
1739880900000|2025-02-18 12:15:00|77.89|77.49|78.07|77.67|78.26|77.86|77.89|77.49|247
1739881200000|2025-02-18 12:20:00|78.05|77.65|78.18|77.78|78.23|77.83|77.96|77.56|193
1739881500000|2025-02-18 12:25:00|78.19|77.79|78.42|78.02|78.46|78.06|78.19|77.79|181
1739881800000|2025-02-18 12:30:00|78.41|78.01|78.75|78.35|78.79|78.39|78.33|77.93|224
1739882100000|2025-02-18 12:35:00|78.76|78.36|79.22|78.82|79.23|78.83|78.76|78.36|300
1739882400000|2025-02-18 12:40:00|79.23|78.83|79.15|78.75|79.33|78.93|79.09|78.69|268
1739882700000|2025-02-18 12:45:00|79.14|78.74|78.95|78.55|79.42|79.02|78.94|78.54|270
1739883000000|2025-02-18 12:50:00|78.96|78.56|79.16|78.76|79.23|78.83|78.84|78.44|234
1739883300000|2025-02-18 12:55:00|79.15|78.75|79.39|78.99|79.44|79.04|79.15|78.75|150
1739883600000|2025-02-18 13:00:00|79.37|78.97|79.27|78.87|79.7|79.3|79.25|78.85|240
1739883900000|2025-02-18 13:05:00|79.28|78.88|79.18|78.78|79.33|78.93|79.04|78.64|269
1739884200000|2025-02-18 13:10:00|79.17|78.77|79.53|79.13|79.53|79.13|79.17|78.77|211
1739884500000|2025-02-18 13:15:00|79.54|79.14|79.35|78.95|79.67|79.27|79.25|78.85|260
1739884800000|2025-02-18 13:20:00|79.34|78.94|79.24|78.84|79.55|79.15|79.2|78.8|238
1739885100000|2025-02-18 13:25:00|79.23|78.83|79.24|78.84|79.25|78.85|79.1|78.7|190
1739885400000|2025-02-18 13:30:00|79.26|78.86|79.35|78.95|79.38|78.98|78.98|78.58|179
1739885700000|2025-02-18 13:35:00|79.37|78.97|79.26|78.86|79.48|79.08|79.17|78.77|160
1739886000000|2025-02-18 13:40:00|79.33|78.93|79.37|78.97|79.51|79.11|79.25|78.85|109
1739886300000|2025-02-18 13:45:00|79.38|78.98|79.28|78.88|79.57|79.17|79.25|78.85|153
1739886600000|2025-02-18 13:50:00|79.25|78.85|79.11|78.71|79.34|78.94|78.92|78.52|138
1739886900000|2025-02-18 13:55:00|79.12|78.72|79.18|78.78|79.21|78.81|78.97|78.57|137
1739887200000|2025-02-18 14:00:00|79.19|78.79|79.43|79.03|79.5|79.1|79.01|78.61|257
1739887500000|2025-02-18 14:05:00|79.44|79.04|79.33|78.93|79.52|79.12|79.26|78.86|217
1739887800000|2025-02-18 14:10:00|79.34|78.94|79.48|79.08|79.69|79.29|79.31|78.91|190
1739888100000|2025-02-18 14:15:00|79.46|79.06|79.69|79.29|79.78|79.38|79.41|79.01|207
1739888400000|2025-02-18 14:20:00|79.68|79.28|80.01|79.61|80.01|79.61|79.67|79.27|255
1739888700000|2025-02-18 14:25:00|79.99|79.59|79.7|79.3|80.16|79.76|79.69|79.29|246
1739889000000|2025-02-18 14:30:00|79.71|79.31|79.38|78.98|79.86|79.46|79.29|78.89|354
1739889300000|2025-02-18 14:35:00|79.35|78.95|78.89|78.49|79.38|78.98|78.7|78.3|311
1739889600000|2025-02-18 14:40:00|78.86|78.46|78.35|77.95|78.89|78.49|78.26|77.86|307
1739889900000|2025-02-18 14:45:00|78.33|77.93|77.79|77.39|78.46|78.06|77.51|77.11|351
1739890200000|2025-02-18 14:50:00|77.8|77.4|78.11|77.71|78.17|77.77|77.55|77.15|302
1739890500000|2025-02-18 14:55:00|78.1|77.7|77.9|77.5|78.11|77.71|77.72|77.32|247
1739890800000|2025-02-18 15:00:00|77.92|77.52|77.87|77.47|77.96|77.56|77.53|77.13|329
1739891100000|2025-02-18 15:05:00|77.89|77.49|77.91|77.51|78.13|77.73|77.73|77.33|272
1739891400000|2025-02-18 15:10:00|77.9|77.5|77.78|77.38|77.96|77.56|77.57|77.17|223
1739891700000|2025-02-18 15:15:00|77.75|77.35|77.27|76.87|77.88|77.48|77.22|76.82|275
1739892000000|2025-02-18 15:20:00|77.28|76.88|77.52|77.12|77.52|77.12|77.15|76.75|340
1739892300000|2025-02-18 15:25:00|77.53|77.13|77.04|76.64|77.56|77.16|76.96|76.56|273
1739892600000|2025-02-18 15:30:00|77.05|76.65|76.99|76.59|77.32|76.92|76.92|76.52|277
1739892900000|2025-02-18 15:35:00|77.03|76.63|76.49|76.09|77.03|76.63|75.9|75.5|487
1739893200000|2025-02-18 15:40:00|76.48|76.08|76.16|75.76|76.62|76.22|76.13|75.73|470
1739893500000|2025-02-18 15:45:00|76.15|75.75|75.61|75.21|76.27|75.87|75.31|74.91|523
1739893800000|2025-02-18 15:50:00|75.62|75.22|75.62|75.22|75.71|75.31|75.08|74.68|350
1739894100000|2025-02-18 15:55:00|75.63|75.23|75.81|75.41|75.9|75.5|75.63|75.23|261
1739894400000|2025-02-18 16:00:00|75.84|75.44|75.91|75.51|76.14|75.74|75.6|75.2|325
1739894700000|2025-02-18 16:05:00|75.88|75.48|76.05|75.65|76.09|75.69|75.67|75.27|325
1739895000000|2025-02-18 16:10:00|76.04|75.64|75.81|75.41|76.35|75.95|75.81|75.41|287
1739895300000|2025-02-18 16:15:00|75.82|75.42|76.14|75.74|76.17|75.77|75.41|75.01|349
1739895600000|2025-02-18 16:20:00|76.13|75.73|75.46|75.06|76.2|75.8|75.41|75.01|297
1739895900000|2025-02-18 16:25:00|75.43|75.03|75.01|74.61|75.63|75.23|75.01|74.61|281
1739896200000|2025-02-18 16:30:00|75|74.6|74.77|74.37|75.23|74.83|74.74|74.34|350
1739896500000|2025-02-18 16:35:00|74.79|74.39|74.48|74.08|74.86|74.46|74.15|73.75|343
1739896800000|2025-02-18 16:40:00|74.47|74.07|74.51|74.11|74.52|74.12|74.17|73.77|413
1739897100000|2025-02-18 16:45:00|74.5|74.1|74.66|74.26|74.72|74.32|74.35|73.95|324
1739897400000|2025-02-18 16:50:00|74.64|74.24|74.7|74.3|74.75|74.35|74.41|74.01|301
1739897700000|2025-02-18 16:55:00|74.73|74.33|74.28|73.88|74.74|74.34|74.14|73.74|312
1739898000000|2025-02-18 17:00:00|74.29|73.89|74.5|74.1|74.58|74.18|74.22|73.82|344
1739898300000|2025-02-18 17:05:00|74.48|74.08|74.49|74.09|74.63|74.23|74.28|73.88|358
1739898600000|2025-02-18 17:10:00|74.48|74.08|74.69|74.29|74.72|74.32|74.29|73.89|253
1739898900000|2025-02-18 17:15:00|74.68|74.28|74.44|74.04|74.69|74.29|74.32|73.92|268
1739899200000|2025-02-18 17:20:00|74.43|74.03|74.42|74.02|74.66|74.26|74.22|73.82|314
1739899500000|2025-02-18 17:25:00|74.41|74.01|74.36|73.96|74.5|74.1|74.24|73.84|322
1739899800000|2025-02-18 17:30:00|74.38|73.98|74.04|73.64|74.45|74.05|73.87|73.47|347
1739900100000|2025-02-18 17:35:00|74.05|73.65|74.55|74.15|74.56|74.16|74.02|73.62|363
1739900400000|2025-02-18 17:40:00|74.56|74.16|74.64|74.24|74.98|74.58|74.5|74.1|306
1739900700000|2025-02-18 17:45:00|74.65|74.25|74.7|74.3|74.81|74.41|74.53|74.13|274
1739901000000|2025-02-18 17:50:00|74.69|74.29|75.22|74.82|75.25|74.85|74.66|74.26|246
1739901300000|2025-02-18 17:55:00|75.21|74.81|75.34|74.94|75.4|75|75.04|74.64|170
1739901600000|2025-02-18 18:00:00|75.35|74.95|75.35|74.95|75.41|75.01|74.36|73.96|327
1739901900000|2025-02-18 18:05:00|75.34|74.94|74.78|74.38|75.41|75.01|74.77|74.37|264
1739902200000|2025-02-18 18:10:00|74.77|74.37|74.9|74.5|74.9|74.5|74.67|74.27|257
1739902500000|2025-02-18 18:15:00|74.89|74.49|75.15|74.75|75.18|74.78|74.82|74.42|246
1739902800000|2025-02-18 18:20:00|75.13|74.73|75.28|74.88|75.29|74.89|75.03|74.63|224
1739903100000|2025-02-18 18:25:00|75.29|74.89|75.36|74.96|75.44|75.04|75.25|74.85|181
1739903400000|2025-02-18 18:30:00|75.35|74.95|75.16|74.76|75.38|74.98|75.06|74.66|241
1739903700000|2025-02-18 18:35:00|75.08|74.68|74.94|74.54|75.08|74.68|74.88|74.48|160
1739904000000|2025-02-18 18:40:00|74.95|74.55|74.58|74.18|74.96|74.56|74.48|74.08|128
1739904300000|2025-02-18 18:45:00|74.57|74.17|74.65|74.25|74.73|74.33|74.5|74.1|166
1739904600000|2025-02-18 18:50:00|74.68|74.28|74.9|74.5|75.04|74.64|74.63|74.23|236
1739904900000|2025-02-18 18:55:00|74.89|74.49|74.66|74.26|74.93|74.53|74.66|74.26|122
1739905200000|2025-02-18 19:00:00|74.65|74.25|74.34|73.94|74.65|74.25|74.33|73.93|192
1739905500000|2025-02-18 19:05:00|74.31|73.91|74.46|74.06|74.51|74.11|74.22|73.82|287
1739905800000|2025-02-18 19:10:00|74.45|74.05|74.67|74.27|74.67|74.27|74.34|73.94|242
1739906100000|2025-02-18 19:15:00|74.66|74.26|74.53|74.13|74.87|74.47|74.45|74.05|227
1739906400000|2025-02-18 19:20:00|74.52|74.12|74.45|74.05|74.59|74.19|74.42|74.02|207
1739906700000|2025-02-18 19:25:00|74.46|74.06|74.51|74.11|74.7|74.3|74.42|74.02|182
1739907000000|2025-02-18 19:30:00|74.5|74.1|74.43|74.03|74.67|74.27|74.4|74|260
1739907300000|2025-02-18 19:35:00|74.44|74.04|74.52|74.12|74.53|74.13|74.25|73.85|248
1739907600000|2025-02-18 19:40:00|74.53|74.13|74.67|74.27|74.79|74.39|74.52|74.12|193
1739907900000|2025-02-18 19:45:00|74.69|74.29|75.27|74.87|75.41|75.01|74.63|74.23|268
1739908200000|2025-02-18 19:50:00|75.28|74.88|75.4|75|75.45|75.05|75.25|74.85|153
1739908500000|2025-02-18 19:55:00|75.39|74.99|75.14|74.74|75.39|74.99|75.08|74.68|121
1739908800000|2025-02-18 20:00:00|75.15|74.75|74.85|74.45|75.16|74.76|74.82|74.42|231
1739909100000|2025-02-18 20:05:00|74.86|74.46|75.19|74.79|75.19|74.79|74.77|74.37|184
1739909400000|2025-02-18 20:10:00|75.18|74.78|75.61|75.21|75.62|75.22|75.17|74.77|185
1739909700000|2025-02-18 20:15:00|75.58|75.18|75.72|75.32|75.73|75.33|75.35|74.95|210
1739910000000|2025-02-18 20:20:00|75.73|75.33|75.49|75.09|75.74|75.34|75.39|74.99|270
1739910300000|2025-02-18 20:25:00|75.48|75.08|75.31|74.91|75.49|75.09|75.22|74.82|174
1739910600000|2025-02-18 20:30:00|75.29|74.89|75.04|74.64|75.31|74.91|75.02|74.62|275
1739910900000|2025-02-18 20:35:00|75.05|74.65|74.53|74.13|75.08|74.68|74.52|74.12|205
1739911200000|2025-02-18 20:40:00|74.56|74.16|74.54|74.14|74.65|74.25|74.45|74.05|158
1739911500000|2025-02-18 20:45:00|74.55|74.15|74.41|74.01|74.68|74.28|74.39|73.99|197
1739911800000|2025-02-18 20:50:00|74.42|74.02|74.49|74.09|74.65|74.25|74.38|73.98|183
1739912100000|2025-02-18 20:55:00|74.51|74.11|74.64|74.24|74.81|74.41|74.51|74.11|300
1739912400000|2025-02-18 21:00:00|74.67|74.27|75.34|74.94|75.34|74.94|74.53|74.13|338
1739912700000|2025-02-18 21:05:00|75.33|74.93|75.5|75.1|75.62|75.22|75.02|74.62|321
1739913000000|2025-02-18 21:10:00|75.47|75.07|75.27|74.87|75.71|75.31|75.22|74.82|267
1739913300000|2025-02-18 21:15:00|75.26|74.86|75.38|74.98|75.42|75.02|74.94|74.54|270
1739913600000|2025-02-18 21:20:00|75.39|74.99|75.77|75.37|75.82|75.42|75.18|74.78|253
1739913900000|2025-02-18 21:25:00|75.75|75.35|75.77|75.37|75.97|75.57|75.71|75.31|210
1739914200000|2025-02-18 21:30:00|75.78|75.38|75.43|75.03|75.85|75.45|75.43|75.03|271
1739914500000|2025-02-18 21:35:00|75.44|75.04|75.5|75.1|75.59|75.19|75.36|74.96|202
1739914800000|2025-02-18 21:40:00|75.48|75.08|75.28|74.88|75.53|75.13|75.22|74.82|182
1739915100000|2025-02-18 21:45:00|75.29|74.89|74.96|74.56|75.36|74.96|74.86|74.46|206
1739915400000|2025-02-18 21:50:00|74.97|74.57|74.97|74.57|75.02|74.62|74.8|74.4|128
1739915700000|2025-02-18 21:55:00|74.88|74.48|75.02|74.62|75.06|74.66|74.88|74.48|141
1739916000000|2025-02-18 22:00:00|75.03|74.63|75.03|74.63|75.12|74.72|74.82|74.42|243
1739916300000|2025-02-18 22:05:00|75.02|74.62|74.74|74.34|75.06|74.66|74.61|74.21|185
1739916600000|2025-02-18 22:10:00|74.75|74.35|75|74.6|75|74.6|74.66|74.26|179
1739916900000|2025-02-18 22:15:00|74.99|74.59|74.75|74.35|75|74.6|74.74|74.34|224
1739917200000|2025-02-18 22:20:00|74.76|74.36|75.06|74.66|75.15|74.75|74.76|74.36|107
1739917500000|2025-02-18 22:25:00|75.07|74.67|75.48|75.08|75.53|75.13|75.06|74.66|136
1739917800000|2025-02-18 22:30:00|75.49|75.09|75.51|75.11|75.83|75.43|75.48|75.08|138
1739918100000|2025-02-18 22:35:00|75.5|75.1|75.27|74.87|75.56|75.16|75.25|74.85|177
1739918400000|2025-02-18 22:40:00|75.28|74.88|75.41|75.01|75.5|75.1|75.22|74.82|117
1739918700000|2025-02-18 22:45:00|75.42|75.02|75.2|74.8|75.42|75.02|75.16|74.76|94
1739919000000|2025-02-18 22:50:00|75.22|74.82|75.19|74.79|75.28|74.88|75.19|74.79|51
1739919300000|2025-02-18 22:55:00|75.2|74.8|75.21|74.81|75.32|74.92|75.09|74.69|95
1739919600000|2025-02-18 23:00:00|75.19|74.79|75.38|74.98|75.39|74.99|74.99|74.59|226
1739919900000|2025-02-18 23:05:00|75.39|74.99|75.57|75.17|75.62|75.22|75.37|74.97|127
1739920200000|2025-02-18 23:10:00|75.58|75.18|75.6|75.2|75.82|75.42|75.51|75.11|128
1739920500000|2025-02-18 23:15:00|75.59|75.19|75.76|75.36|75.81|75.41|75.52|75.12|133
1739920800000|2025-02-18 23:20:00|75.77|75.37|75.99|75.59|76.11|75.71|75.77|75.37|122
1739921100000|2025-02-18 23:25:00|76|75.6|76.07|75.67|76.09|75.69|76|75.6|126
1739921400000|2025-02-18 23:30:00|76.03|75.63|75.98|75.58|76.08|75.68|75.87|75.47|120
1739921700000|2025-02-18 23:35:00|75.99|75.59|75.88|75.48|76.05|75.65|75.77|75.37|119
1739922000000|2025-02-18 23:40:00|75.87|75.47|75.69|75.29|75.92|75.52|75.68|75.28|124
1739922300000|2025-02-18 23:45:00|75.68|75.28|75.58|75.18|75.74|75.34|75.56|75.16|155
1739922600000|2025-02-18 23:50:00|75.57|75.17|75.62|75.22|75.67|75.27|75.55|75.15|109
1739922900000|2025-02-18 23:55:00|75.61|75.21|75.74|75.34|75.76|75.36|75.49|75.09|119
1739923200000|2025-02-19 00:00:00|75.75|75.35|75.57|75.17|75.75|75.35|75.31|74.91|159
1739923500000|2025-02-19 00:05:00|75.56|75.16|75.95|75.55|76.03|75.63|75.54|75.14|206
1739923800000|2025-02-19 00:10:00|75.96|75.56|75.82|75.42|76.04|75.64|75.81|75.41|150
1739924100000|2025-02-19 00:15:00|75.77|75.37|76.1|75.7|76.11|75.71|75.77|75.37|115
1739924400000|2025-02-19 00:20:00|76.11|75.71|75.94|75.54|76.16|75.76|75.81|75.41|149
1739924700000|2025-02-19 00:25:00|75.93|75.53|75.76|75.36|76.08|75.68|75.74|75.34|171
1739925000000|2025-02-19 00:30:00|75.75|75.35|75.51|75.11|75.75|75.35|75.43|75.03|130
1739925300000|2025-02-19 00:35:00|75.52|75.12|75.73|75.33|75.8|75.4|75.52|75.12|145
1739925600000|2025-02-19 00:40:00|75.71|75.31|75.44|75.04|75.73|75.33|75.41|75.01|116
1739925900000|2025-02-19 00:45:00|75.46|75.06|75.74|75.34|75.89|75.49|75.41|75.01|134
1739926200000|2025-02-19 00:50:00|75.73|75.33|75.55|75.15|75.83|75.43|75.55|75.15|222
1739926500000|2025-02-19 00:55:00|75.58|75.18|75.36|74.96|75.6|75.2|75.25|74.85|175
1739926800000|2025-02-19 01:00:00|75.37|74.97|75.18|74.78|75.41|75.01|75.12|74.72|147
1739927100000|2025-02-19 01:05:00|75.17|74.77|75.18|74.78|75.26|74.86|75.03|74.63|182
1739927400000|2025-02-19 01:10:00|75.15|74.75|74.94|74.54|75.24|74.84|74.94|74.54|183
1739927700000|2025-02-19 01:15:00|74.93|74.53|74.56|74.16|74.95|74.55|74.48|74.08|269
1739928000000|2025-02-19 01:20:00|74.57|74.17|74.55|74.15|74.76|74.36|74.54|74.14|224
1739928300000|2025-02-19 01:25:00|74.54|74.14|74.81|74.41|74.81|74.41|74.52|74.12|191
1739928600000|2025-02-19 01:30:00|74.82|74.42|74.71|74.31|74.94|74.54|74.64|74.24|251
1739928900000|2025-02-19 01:35:00|74.72|74.32|74.57|74.17|74.76|74.36|74.47|74.07|191
1739929200000|2025-02-19 01:40:00|74.58|74.18|74.73|74.33|74.82|74.42|74.57|74.17|135
1739929500000|2025-02-19 01:45:00|74.74|74.34|74.39|73.99|74.86|74.46|74.38|73.98|157
1739929800000|2025-02-19 01:50:00|74.4|74|74.44|74.04|74.59|74.19|74.38|73.98|177
1739930100000|2025-02-19 01:55:00|74.43|74.03|74.73|74.33|74.73|74.33|74.43|74.03|177
1739930400000|2025-02-19 02:00:00|74.72|74.32|74.91|74.51|74.96|74.56|74.7|74.3|236
1739930700000|2025-02-19 02:05:00|74.92|74.52|75.54|75.14|75.55|75.15|74.92|74.52|209
1739931000000|2025-02-19 02:10:00|75.55|75.15|75.38|74.98|75.73|75.33|75.3|74.9|190
1739931300000|2025-02-19 02:15:00|75.39|74.99|75.17|74.77|75.44|75.04|75.1|74.7|168
1739931600000|2025-02-19 02:20:00|75.18|74.78|75.44|75.04|75.5|75.1|75.18|74.78|179
1739931900000|2025-02-19 02:25:00|75.43|75.03|75.25|74.85|75.49|75.09|75.2|74.8|129
1739932200000|2025-02-19 02:30:00|75.24|74.84|75.44|75.04|75.59|75.19|75.18|74.78|192
1739932500000|2025-02-19 02:35:00|75.43|75.03|75.5|75.1|75.6|75.2|75.37|74.97|208
1739932800000|2025-02-19 02:40:00|75.49|75.09|75.67|75.27|75.74|75.34|75.45|75.05|194
1739933100000|2025-02-19 02:45:00|75.68|75.28|75.97|75.57|76.04|75.64|75.66|75.26|238
1739933400000|2025-02-19 02:50:00|75.98|75.58|75.96|75.56|76.19|75.79|75.96|75.56|238
1739933700000|2025-02-19 02:55:00|75.97|75.57|75.95|75.55|76.05|75.65|75.85|75.45|184
1739934000000|2025-02-19 03:00:00|75.96|75.56|75.51|75.11|75.97|75.57|75.46|75.06|188
1739934300000|2025-02-19 03:05:00|75.52|75.12|75.37|74.97|75.61|75.21|75.31|74.91|204
1739934600000|2025-02-19 03:10:00|75.36|74.96|75.36|74.96|75.42|75.02|75.29|74.89|132
1739934900000|2025-02-19 03:15:00|75.37|74.97|75.28|74.88|75.51|75.11|75.28|74.88|187
1739935200000|2025-02-19 03:20:00|75.27|74.87|75.44|75.04|75.51|75.11|75.24|74.84|187
1739935500000|2025-02-19 03:25:00|75.45|75.05|75.44|75.04|75.58|75.18|75.42|75.02|193
1739935800000|2025-02-19 03:30:00|75.43|75.03|75.49|75.09|75.51|75.11|75.23|74.83|177
1739936100000|2025-02-19 03:35:00|75.51|75.11|75.41|75.01|75.62|75.22|75.36|74.96|112
1739936400000|2025-02-19 03:40:00|75.4|75|75.45|75.05|75.59|75.19|75.37|74.97|89
1739936700000|2025-02-19 03:45:00|75.44|75.04|75.67|75.27|75.8|75.4|75.44|75.04|117
1739937000000|2025-02-19 03:50:00|75.69|75.29|75.68|75.28|75.8|75.4|75.66|75.26|72
1739937300000|2025-02-19 03:55:00|75.7|75.3|75.61|75.21|75.77|75.37|75.56|75.16|141
1739937600000|2025-02-19 04:00:00|75.59|75.19|75.36|74.96|75.71|75.31|75.34|74.94|169
1739937900000|2025-02-19 04:05:00|75.35|74.95|75.2|74.8|75.43|75.03|75.2|74.8|126
1739938200000|2025-02-19 04:10:00|75.21|74.81|75.11|74.71|75.26|74.86|75.08|74.68|148
1739938500000|2025-02-19 04:15:00|75.1|74.7|74.94|74.54|75.16|74.76|74.93|74.53|108
1739938800000|2025-02-19 04:20:00|74.95|74.55|74.83|74.43|75|74.6|74.75|74.35|118
1739939100000|2025-02-19 04:25:00|74.84|74.44|74.73|74.33|74.87|74.47|74.71|74.31|74
1739939400000|2025-02-19 04:30:00|74.72|74.32|74.72|74.32|74.75|74.35|74.51|74.11|142
1739939700000|2025-02-19 04:35:00|74.71|74.31|74.49|74.09|74.82|74.42|74.48|74.08|144
1739940000000|2025-02-19 04:40:00|74.5|74.1|74.43|74.03|74.59|74.19|74.38|73.98|109
1739940300000|2025-02-19 04:45:00|74.4|74|74.58|74.18|74.59|74.19|74.38|73.98|106
1739940600000|2025-02-19 04:50:00|74.59|74.19|74.44|74.04|74.62|74.22|74.44|74.04|112
1739940900000|2025-02-19 04:55:00|74.41|74.01|73.92|73.52|74.41|74.01|73.92|73.52|146
1739941200000|2025-02-19 05:00:00|73.91|73.51|73.96|73.56|74.17|73.77|73.57|73.17|240
1739941500000|2025-02-19 05:05:00|73.97|73.57|74.19|73.79|74.24|73.84|73.94|73.54|216
1739941800000|2025-02-19 05:10:00|74.18|73.78|74.45|74.05|74.47|74.07|74.16|73.76|154
1739942100000|2025-02-19 05:15:00|74.43|74.03|74.17|73.77|74.45|74.05|74.12|73.72|225
1739942400000|2025-02-19 05:20:00|74.16|73.76|73.94|73.54|74.17|73.77|73.92|73.52|160
1739942700000|2025-02-19 05:25:00|73.95|73.55|74.12|73.72|74.14|73.74|73.9|73.5|133
1739943000000|2025-02-19 05:30:00|74.11|73.71|74.2|73.8|74.25|73.85|74.09|73.69|158
1739943300000|2025-02-19 05:35:00|74.21|73.81|74.36|73.96|74.41|74.01|74.2|73.8|138
1739943600000|2025-02-19 05:40:00|74.35|73.95|74.51|74.11|74.55|74.15|74.32|73.92|121
1739943900000|2025-02-19 05:45:00|74.52|74.12|74.69|74.29|74.7|74.3|74.5|74.1|149
1739944200000|2025-02-19 05:50:00|74.68|74.28|74.52|74.12|74.73|74.33|74.5|74.1|109
1739944500000|2025-02-19 05:55:00|74.53|74.13|74.52|74.12|74.62|74.22|74.43|74.03|81
1739944800000|2025-02-19 06:00:00|74.53|74.13|74.74|74.34|74.9|74.5|74.52|74.12|116
1739945100000|2025-02-19 06:05:00|74.73|74.33|74.95|74.55|74.95|74.55|74.53|74.13|141
1739945400000|2025-02-19 06:10:00|74.94|74.54|74.94|74.54|75.06|74.66|74.92|74.52|140
1739945700000|2025-02-19 06:15:00|74.92|74.52|74.55|74.15|74.92|74.52|74.55|74.15|148
1739946000000|2025-02-19 06:20:00|74.56|74.16|74.55|74.15|74.72|74.32|74.49|74.09|122
1739946300000|2025-02-19 06:25:00|74.53|74.13|74.66|74.26|74.69|74.29|74.52|74.12|80
1739946600000|2025-02-19 06:30:00|74.65|74.25|74.64|74.24|74.73|74.33|74.57|74.17|107
1739946900000|2025-02-19 06:35:00|74.65|74.25|74.81|74.41|74.84|74.44|74.57|74.17|117
1739947200000|2025-02-19 06:40:00|74.8|74.4|74.69|74.29|74.83|74.43|74.64|74.24|107
1739947500000|2025-02-19 06:45:00|74.68|74.28|75.24|74.84|75.25|74.85|74.67|74.27|140
1739947800000|2025-02-19 06:50:00|75.23|74.83|75.4|75|75.6|75.2|75.22|74.82|170
1739948100000|2025-02-19 06:55:00|75.47|75.07|75.46|75.06|75.57|75.17|75.39|74.99|127
1739948400000|2025-02-19 07:00:00|75.47|75.07|76.21|75.81|76.22|75.82|75.35|74.95|195
1739948700000|2025-02-19 07:05:00|76.22|75.82|76.75|76.35|76.75|76.35|76.17|75.77|249
1739949000000|2025-02-19 07:10:00|76.74|76.34|76.76|76.36|77|76.6|76.68|76.28|189
1739949300000|2025-02-19 07:15:00|76.75|76.35|77.18|76.78|77.36|76.96|76.62|76.22|237
1739949600000|2025-02-19 07:20:00|77.17|76.77|76.89|76.49|77.19|76.79|76.77|76.37|208
1739949900000|2025-02-19 07:25:00|76.88|76.48|76.75|76.35|76.92|76.52|76.62|76.22|185
1739950200000|2025-02-19 07:30:00|76.76|76.36|76.09|75.69|76.76|76.36|76.08|75.68|181
1739950500000|2025-02-19 07:35:00|76.1|75.7|76.43|76.03|76.43|76.03|75.93|75.53|179
1739950800000|2025-02-19 07:40:00|76.44|76.04|76.59|76.19|76.6|76.2|76.3|75.9|170
1739951100000|2025-02-19 07:45:00|76.58|76.18|77.16|76.76|77.18|76.78|76.54|76.14|237
1739951400000|2025-02-19 07:50:00|77.15|76.75|77.01|76.61|77.25|76.85|76.99|76.59|142
1739951700000|2025-02-19 07:55:00|77|76.6|76.65|76.25|77.04|76.64|76.65|76.25|108
1739952000000|2025-02-19 08:00:00|76.64|76.24|76.88|76.48|76.97|76.57|76.64|76.24|193
1739952300000|2025-02-19 08:05:00|76.87|76.47|77.23|76.83|77.4|77|76.81|76.41|211
1739952600000|2025-02-19 08:10:00|77.25|76.85|76.76|76.36|77.26|76.86|76.75|76.35|170
1739952900000|2025-02-19 08:15:00|76.75|76.35|76.64|76.24|76.9|76.5|76.62|76.22|158
1739953200000|2025-02-19 08:20:00|76.63|76.23|76.34|75.94|76.63|76.23|76.27|75.87|130
1739953500000|2025-02-19 08:25:00|76.41|76.01|76.51|76.11|76.62|76.22|76.41|76.01|130
1739953800000|2025-02-19 08:30:00|76.49|76.09|76.52|76.12|76.85|76.45|76.46|76.06|269
1739954100000|2025-02-19 08:35:00|76.47|76.07|76.52|76.12|76.59|76.19|76.32|75.92|182
1739954400000|2025-02-19 08:40:00|76.53|76.13|76.5|76.1|76.63|76.23|76.45|76.05|148
1739954700000|2025-02-19 08:45:00|76.48|76.08|76.19|75.79|76.51|76.11|76.15|75.75|219
1739955000000|2025-02-19 08:50:00|76.2|75.8|76|75.6|76.21|75.81|75.98|75.58|141
1739955300000|2025-02-19 08:55:00|76.01|75.61|76.03|75.63|76.1|75.7|75.95|75.55|170
1739955600000|2025-02-19 09:00:00|76.04|75.64|76.21|75.81|76.31|75.91|75.94|75.54|166
1739955900000|2025-02-19 09:05:00|76.2|75.8|76.3|75.9|76.48|76.08|76.13|75.73|154
1739956200000|2025-02-19 09:10:00|76.31|75.91|76.23|75.83|76.37|75.97|76.06|75.66|153
1739956500000|2025-02-19 09:15:00|76.22|75.82|76.25|75.85|76.43|76.03|76.13|75.73|186
1739956800000|2025-02-19 09:20:00|76.24|75.84|76.22|75.82|76.29|75.89|76|75.6|147
1739957100000|2025-02-19 09:25:00|76.24|75.84|76.43|76.03|76.54|76.14|76.23|75.83|154
1739957400000|2025-02-19 09:30:00|76.45|76.05|76.54|76.14|76.56|76.16|76.24|75.84|195
1739957700000|2025-02-19 09:35:00|76.49|76.09|76.52|76.12|76.54|76.14|76.32|75.92|179
1739958000000|2025-02-19 09:40:00|76.51|76.11|76.62|76.22|76.63|76.23|76.31|75.91|142
1739958300000|2025-02-19 09:45:00|76.63|76.23|76.43|76.03|76.66|76.26|76.37|75.97|184
1739958600000|2025-02-19 09:50:00|76.42|76.02|76.79|76.39|76.91|76.51|76.4|76|189
1739958900000|2025-02-19 09:55:00|76.78|76.38|76.7|76.3|76.92|76.52|76.67|76.27|217
1739959200000|2025-02-19 10:00:00|76.71|76.31|77.26|76.86|77.26|76.86|76.68|76.28|239
1739959500000|2025-02-19 10:05:00|77.25|76.85|77.14|76.74|77.38|76.98|77.07|76.67|215
1739959800000|2025-02-19 10:10:00|77.13|76.73|77.13|76.73|77.31|76.91|77.01|76.61|183
1739960100000|2025-02-19 10:15:00|77.12|76.72|77.09|76.69|77.32|76.92|76.97|76.57|193
1739960400000|2025-02-19 10:20:00|77.11|76.71|76.94|76.54|77.31|76.91|76.94|76.54|160
1739960700000|2025-02-19 10:25:00|76.95|76.55|76.89|76.49|77.02|76.62|76.83|76.43|169
1739961000000|2025-02-19 10:30:00|76.9|76.5|76.75|76.35|76.96|76.56|76.65|76.25|186
1739961300000|2025-02-19 10:35:00|76.76|76.36|76.84|76.44|76.86|76.46|76.71|76.31|133
1739961600000|2025-02-19 10:40:00|76.86|76.46|76.91|76.51|77.13|76.73|76.84|76.44|132
1739961900000|2025-02-19 10:45:00|76.92|76.52|76.99|76.59|76.99|76.59|76.8|76.4|141
1739962200000|2025-02-19 10:50:00|76.98|76.58|77.27|76.87|77.35|76.95|76.97|76.57|160
1739962500000|2025-02-19 10:55:00|77.17|76.77|76.92|76.52|77.24|76.84|76.92|76.52|146
1739962800000|2025-02-19 11:00:00|76.91|76.51|76.96|76.56|76.97|76.57|76.78|76.38|185
1739963100000|2025-02-19 11:05:00|76.95|76.55|76.82|76.42|77.08|76.68|76.78|76.38|173
1739963400000|2025-02-19 11:10:00|76.83|76.43|77.1|76.7|77.13|76.73|76.81|76.41|137
1739963700000|2025-02-19 11:15:00|77.09|76.69|77.11|76.71|77.3|76.9|77.07|76.67|191
1739964000000|2025-02-19 11:20:00|77.09|76.69|77.24|76.84|77.33|76.93|77.06|76.66|194
1739964300000|2025-02-19 11:25:00|77.25|76.85|77.32|76.92|77.33|76.93|77.13|76.73|180
1739964600000|2025-02-19 11:30:00|77.31|76.91|77.27|76.87|77.37|76.97|77.19|76.79|212
1739964900000|2025-02-19 11:35:00|77.28|76.88|77.61|77.21|77.7|77.3|77.28|76.88|207
1739965200000|2025-02-19 11:40:00|77.6|77.2|77.36|76.96|77.66|77.26|77.28|76.88|154
1739965500000|2025-02-19 11:45:00|77.35|76.95|77.6|77.2|77.89|77.49|77.35|76.95|195
1739965800000|2025-02-19 11:50:00|77.59|77.19|77.82|77.42|77.93|77.53|77.56|77.16|210
1739966100000|2025-02-19 11:55:00|77.8|77.4|77.82|77.42|77.96|77.56|77.74|77.34|154
1739966400000|2025-02-19 12:00:00|77.83|77.43|77.5|77.1|77.84|77.44|77.39|76.99|253
1739966700000|2025-02-19 12:05:00|77.52|77.12|77.41|77.01|77.53|77.13|77.15|76.75|166
1739967000000|2025-02-19 12:10:00|77.38|76.98|77.14|76.74|77.38|76.98|77.1|76.7|104
1739967300000|2025-02-19 12:15:00|77.13|76.73|76.96|76.56|77.21|76.81|76.87|76.47|150
1739967600000|2025-02-19 12:20:00|76.94|76.54|77.09|76.69|77.13|76.73|76.92|76.52|102
1739967900000|2025-02-19 12:25:00|77.12|76.72|77.42|77.02|77.46|77.06|77.12|76.72|126
1739968200000|2025-02-19 12:30:00|77.41|77.01|77.07|76.67|77.42|77.02|77.07|76.67|153
1739968500000|2025-02-19 12:35:00|77.08|76.68|77.06|76.66|77.14|76.74|77.01|76.61|81
1739968800000|2025-02-19 12:40:00|77.04|76.64|77.03|76.63|77.1|76.7|77.03|76.63|83
1739969100000|2025-02-19 12:45:00|77.02|76.62|76.79|76.39|77.02|76.62|76.79|76.39|125
1739969400000|2025-02-19 12:50:00|76.82|76.42|76.61|76.21|76.92|76.52|76.52|76.12|108
1739969700000|2025-02-19 12:55:00|76.6|76.2|76.48|76.08|76.76|76.36|76.43|76.03|161
1739970000000|2025-02-19 13:00:00|76.49|76.09|76.86|76.46|76.9|76.5|76.48|76.08|209
1739970300000|2025-02-19 13:05:00|76.84|76.44|76.78|76.38|76.95|76.55|76.76|76.36|159
1739970600000|2025-02-19 13:10:00|76.77|76.37|76.68|76.28|76.84|76.44|76.61|76.21|186
1739970900000|2025-02-19 13:15:00|76.67|76.27|76.91|76.51|76.98|76.58|76.66|76.26|162
1739971200000|2025-02-19 13:20:00|76.9|76.5|76.93|76.53|76.98|76.58|76.78|76.38|169
1739971500000|2025-02-19 13:25:00|76.94|76.54|76.74|76.34|76.95|76.55|76.68|76.28|132
1739971800000|2025-02-19 13:30:00|76.75|76.35|76.84|76.44|76.89|76.49|76.68|76.28|182
1739972100000|2025-02-19 13:35:00|76.83|76.43|76.97|76.57|77.24|76.84|76.83|76.43|160
1739972400000|2025-02-19 13:40:00|76.95|76.55|76.83|76.43|76.97|76.57|76.76|76.36|110
1739972700000|2025-02-19 13:45:00|76.87|76.47|76.79|76.39|76.96|76.56|76.79|76.39|108
1739973000000|2025-02-19 13:50:00|76.77|76.37|76.73|76.33|76.86|76.46|76.6|76.2|133
1739973300000|2025-02-19 13:55:00|76.74|76.34|77.04|76.64|77.06|76.66|76.74|76.34|88
1739973600000|2025-02-19 14:00:00|77.05|76.65|76.59|76.19|77.08|76.68|76.58|76.18|221
1739973900000|2025-02-19 14:05:00|76.6|76.2|76.75|76.35|76.82|76.42|76.6|76.2|182
1739974200000|2025-02-19 14:10:00|76.73|76.33|76.73|76.33|76.87|76.47|76.72|76.32|139
1739974500000|2025-02-19 14:15:00|76.72|76.32|76.54|76.14|76.86|76.46|76.49|76.09|148
1739974800000|2025-02-19 14:20:00|76.55|76.15|76.72|76.32|76.79|76.39|76.55|76.15|142
1739975100000|2025-02-19 14:25:00|76.71|76.31|76.99|76.59|77.02|76.62|76.67|76.27|180
1739975400000|2025-02-19 14:30:00|76.97|76.57|77.23|76.83|77.29|76.89|76.93|76.53|266
1739975700000|2025-02-19 14:35:00|77.22|76.82|76.91|76.51|77.39|76.99|76.81|76.41|250
1739976000000|2025-02-19 14:40:00|76.89|76.49|76.04|75.64|76.94|76.54|75.8|75.4|327
1739976300000|2025-02-19 14:45:00|76.07|75.67|76.1|75.7|76.45|76.05|76.06|75.66|455
1739976600000|2025-02-19 14:50:00|76.11|75.71|76.15|75.75|76.2|75.8|76.01|75.61|233
1739976900000|2025-02-19 14:55:00|76.16|75.76|75.55|75.15|76.17|75.77|75.5|75.1|249
1739977200000|2025-02-19 15:00:00|75.56|75.16|75.6|75.2|75.68|75.28|75.36|74.96|259
1739977500000|2025-02-19 15:05:00|75.61|75.21|75.54|75.14|75.91|75.51|75.35|74.95|257
1739977800000|2025-02-19 15:10:00|75.57|75.17|75.56|75.16|75.69|75.29|75.41|75.01|188
1739978100000|2025-02-19 15:15:00|75.55|75.15|75.94|75.54|75.99|75.59|75.47|75.07|222
1739978400000|2025-02-19 15:20:00|75.91|75.51|76|75.6|76.29|75.89|75.86|75.46|253
1739978700000|2025-02-19 15:25:00|76.01|75.61|76.13|75.73|76.15|75.75|75.85|75.45|187
1739979000000|2025-02-19 15:30:00|76.12|75.72|76.81|76.41|76.86|76.46|76.11|75.71|250
1739979300000|2025-02-19 15:35:00|76.67|76.27|76.69|76.29|76.73|76.33|76.48|76.08|265
1739979600000|2025-02-19 15:40:00|76.7|76.3|76.49|76.09|76.73|76.33|76.49|76.09|168
1739979900000|2025-02-19 15:45:00|76.48|76.08|76.34|75.94|76.52|76.12|76.24|75.84|159
1739980200000|2025-02-19 15:50:00|76.33|75.93|76.3|75.9|76.49|76.09|76.27|75.87|133
1739980500000|2025-02-19 15:55:00|76.29|75.89|76.21|75.81|76.29|75.89|76.03|75.63|130
1739980800000|2025-02-19 16:00:00|76.28|75.88|76.33|75.93|76.43|76.03|76.21|75.81|138
1739981100000|2025-02-19 16:05:00|76.34|75.94|76.8|76.4|76.8|76.4|76.31|75.91|153
1739981400000|2025-02-19 16:10:00|76.79|76.39|76.74|76.34|76.85|76.45|76.66|76.26|134
1739981700000|2025-02-19 16:15:00|76.75|76.35|77.28|76.88|77.35|76.95|76.7|76.3|161
1739982000000|2025-02-19 16:20:00|77.29|76.89|77.19|76.79|77.33|76.93|77.07|76.67|179
1739982300000|2025-02-19 16:25:00|77.2|76.8|77.15|76.75|77.26|76.86|77.11|76.71|94
1739982600000|2025-02-19 16:30:00|77.14|76.74|77.11|76.71|77.19|76.79|77|76.6|128
1739982900000|2025-02-19 16:35:00|77.12|76.72|76.87|76.47|77.14|76.74|76.8|76.4|129
1739983200000|2025-02-19 16:40:00|76.9|76.5|77.1|76.7|77.1|76.7|76.75|76.35|77
1739983500000|2025-02-19 16:45:00|77.09|76.69|77.02|76.62|77.24|76.84|77.02|76.62|131
1739983800000|2025-02-19 16:50:00|77.06|76.66|77.03|76.63|77.16|76.76|76.88|76.48|155
1739984100000|2025-02-19 16:55:00|77.05|76.65|77.13|76.73|77.14|76.74|77|76.6|92
1739984400000|2025-02-19 17:00:00|77.14|76.74|77.35|76.95|77.4|77|77.14|76.74|88
1739984700000|2025-02-19 17:05:00|77.34|76.94|77.16|76.76|77.34|76.94|77.13|76.73|115
1739985000000|2025-02-19 17:10:00|77.13|76.73|76.95|76.55|77.13|76.73|76.86|76.46|113
1739985300000|2025-02-19 17:15:00|76.96|76.56|77.09|76.69|77.09|76.69|76.94|76.54|89
1739985600000|2025-02-19 17:20:00|77.1|76.7|76.91|76.51|77.15|76.75|76.87|76.47|107
1739985900000|2025-02-19 17:25:00|76.89|76.49|76.8|76.4|76.9|76.5|76.69|76.29|83
1739986200000|2025-02-19 17:30:00|76.79|76.39|76.68|76.28|76.84|76.44|76.62|76.22|81
1739986500000|2025-02-19 17:35:00|76.69|76.29|76.77|76.37|76.91|76.51|76.67|76.27|89
1739986800000|2025-02-19 17:40:00|76.78|76.38|77.06|76.66|77.06|76.66|76.75|76.35|59
1739987100000|2025-02-19 17:45:00|77.05|76.65|77.06|76.66|77.16|76.76|76.93|76.53|104
1739987400000|2025-02-19 17:50:00|77.05|76.65|77.23|76.83|77.28|76.88|77.05|76.65|92
1739987700000|2025-02-19 17:55:00|77.22|76.82|76.99|76.59|77.25|76.85|76.97|76.57|82
1739988000000|2025-02-19 18:00:00|76.98|76.58|76.99|76.59|77.05|76.65|76.87|76.47|121
1739988300000|2025-02-19 18:05:00|76.98|76.58|76.81|76.41|76.98|76.58|76.81|76.41|94
1739988600000|2025-02-19 18:10:00|76.8|76.4|76.42|76.02|76.82|76.42|76.36|75.96|81
1739988900000|2025-02-19 18:15:00|76.41|76.01|76.59|76.19|76.6|76.2|76.38|75.98|90
1739989200000|2025-02-19 18:20:00|76.61|76.21|76.55|76.15|76.62|76.22|76.39|75.99|91
1739989500000|2025-02-19 18:25:00|76.56|76.16|76.54|76.14|76.77|76.37|76.51|76.11|109
1739989800000|2025-02-19 18:30:00|76.52|76.12|76.4|76|76.63|76.23|76.36|75.96|136
1739990100000|2025-02-19 18:35:00|76.39|75.99|76.55|76.15|76.57|76.17|76.39|75.99|130
1739990400000|2025-02-19 18:40:00|76.52|76.12|76.48|76.08|76.54|76.14|76.32|75.92|121
1739990700000|2025-02-19 18:45:00|76.43|76.03|76.37|75.97|76.5|76.1|76.34|75.94|192
1739991000000|2025-02-19 18:50:00|76.36|75.96|76.05|75.65|76.36|75.96|75.99|75.59|205
1739991300000|2025-02-19 18:55:00|76.06|75.66|75.94|75.54|76.1|75.7|75.94|75.54|121
1739991600000|2025-02-19 19:00:00|75.97|75.57|75.91|75.51|76.11|75.71|75.74|75.34|235
1739991900000|2025-02-19 19:05:00|75.92|75.52|75.83|75.43|75.99|75.59|75.83|75.43|180
1739992200000|2025-02-19 19:10:00|75.78|75.38|76.25|75.85|76.25|75.85|75.53|75.13|200
1739992500000|2025-02-19 19:15:00|76.26|75.86|76.22|75.82|76.31|75.91|76.04|75.64|228
1739992800000|2025-02-19 19:20:00|76.21|75.81|76.75|76.35|76.89|76.49|76.21|75.81|270
1739993100000|2025-02-19 19:25:00|76.74|76.34|76.65|76.25|76.86|76.46|76.53|76.13|267
1739993400000|2025-02-19 19:30:00|76.64|76.24|76.49|76.09|76.66|76.26|76.46|76.06|167
1739993700000|2025-02-19 19:35:00|76.5|76.1|76.48|76.08|76.63|76.23|76.43|76.03|148
1739994000000|2025-02-19 19:40:00|76.47|76.07|76.39|75.99|76.6|76.2|76.35|75.95|122
1739994300000|2025-02-19 19:45:00|76.4|76|76.32|75.92|76.46|76.06|76.23|75.83|146
1739994600000|2025-02-19 19:50:00|76.31|75.91|76.36|75.96|76.38|75.98|76.17|75.77|148
1739994900000|2025-02-19 19:55:00|76.38|75.98|76.4|76|76.43|76.03|76.26|75.86|124
1739995200000|2025-02-19 20:00:00|76.39|75.99|76.43|76.03|76.49|76.09|76.2|75.8|175
1739995500000|2025-02-19 20:05:00|76.44|76.04|76.63|76.23|76.7|76.3|76.44|76.04|165
1739995800000|2025-02-19 20:10:00|76.61|76.21|76.83|76.43|76.83|76.43|76.61|76.21|148
1739996100000|2025-02-19 20:15:00|76.81|76.41|76.7|76.3|76.81|76.41|76.59|76.19|133
1739996400000|2025-02-19 20:20:00|76.69|76.29|76.61|76.21|76.75|76.35|76.48|76.08|150
1739996700000|2025-02-19 20:25:00|76.62|76.22|76.26|75.86|76.62|76.22|76.23|75.83|197
1739997000000|2025-02-19 20:30:00|76.27|75.87|76.51|76.11|76.55|76.15|76.26|75.86|177
1739997300000|2025-02-19 20:35:00|76.52|76.12|76.37|75.97|76.59|76.19|76.29|75.89|181
1739997600000|2025-02-19 20:40:00|76.38|75.98|76.43|76.03|76.49|76.09|76.3|75.9|156
1739997900000|2025-02-19 20:45:00|76.42|76.02|76.36|75.96|76.47|76.07|76.32|75.92|155
1739998200000|2025-02-19 20:50:00|76.38|75.98|76.26|75.86|76.52|76.12|76.23|75.83|191
1739998500000|2025-02-19 20:55:00|76.25|75.85|76.22|75.82|76.36|75.96|76.17|75.77|156
1739998800000|2025-02-19 21:00:00|76.21|75.81|76.02|75.62|76.23|75.83|75.98|75.58|157
1739999100000|2025-02-19 21:05:00|75.99|75.59|76.12|75.72|76.13|75.73|75.91|75.51|119
1739999400000|2025-02-19 21:10:00|76.1|75.7|76.15|75.75|76.23|75.83|76.01|75.61|95
1739999700000|2025-02-19 21:15:00|76.13|75.73|76.24|75.84|76.33|75.93|76.13|75.73|162
1740000000000|2025-02-19 21:20:00|76.23|75.83|76.55|76.15|76.57|76.17|76.23|75.83|191
1740000300000|2025-02-19 21:25:00|76.57|76.17|76.53|76.13|76.58|76.18|76.5|76.1|102
1740000600000|2025-02-19 21:30:00|76.54|76.14|76.65|76.25|76.71|76.31|76.53|76.13|140
1740000900000|2025-02-19 21:35:00|76.64|76.24|76.63|76.23|76.76|76.36|76.6|76.2|104
1740001200000|2025-02-19 21:40:00|76.64|76.24|76.64|76.24|76.83|76.43|76.61|76.21|105
1740001500000|2025-02-19 21:45:00|76.63|76.23|76.47|76.07|76.64|76.24|76.42|76.02|197
1740001800000|2025-02-19 21:50:00|76.48|76.08|76.19|75.79|76.52|76.12|76.19|75.79|166
1740002100000|2025-02-19 21:55:00|76.2|75.8|76.13|75.73|76.27|75.87|75.98|75.58|136
1740002400000|2025-02-19 22:00:00|76.12|75.72|76.31|75.91|76.32|75.92|76.02|75.62|117
1740002700000|2025-02-19 22:05:00|76.3|75.9|76.17|75.77|76.31|75.91|76.17|75.77|153
1740003000000|2025-02-19 22:10:00|76.18|75.78|76.31|75.91|76.36|75.96|76.1|75.7|178
1740003300000|2025-02-19 22:15:00|76.33|75.93|76.12|75.72|76.34|75.94|76|75.6|156
1740003600000|2025-02-19 22:20:00|76.11|75.71|76.44|76.04|76.51|76.11|76.07|75.67|124
1740003900000|2025-02-19 22:25:00|76.45|76.05|76.45|76.05|76.52|76.12|76.3|75.9|92
1740004200000|2025-02-19 22:30:00|76.46|76.06|76.3|75.9|76.53|76.13|76.15|75.75|90
1740004500000|2025-02-19 22:35:00|76.29|75.89|76.17|75.77|76.3|75.9|76.16|75.76|61
1740004800000|2025-02-19 22:40:00|76.16|75.76|76.14|75.74|76.24|75.84|76.1|75.7|60
1740005100000|2025-02-19 22:45:00|76.15|75.75|76.68|76.28|76.71|76.31|76.14|75.74|90
1740005400000|2025-02-19 22:50:00|76.67|76.27|77.14|76.74|77.14|76.74|76.62|76.22|94
1740005700000|2025-02-19 22:55:00|77.12|76.72|76.82|76.42|77.12|76.72|76.74|76.34|115
1740006000000|2025-02-19 23:00:00|76.83|76.43|77.54|77.14|77.63|77.23|76.83|76.43|264
1740006300000|2025-02-19 23:05:00|77.55|77.15|77.58|77.18|77.59|77.19|77.49|77.09|120
1740006600000|2025-02-19 23:10:00|77.57|77.17|77.27|76.87|77.63|77.23|77.25|76.85|144
1740006900000|2025-02-19 23:15:00|77.28|76.88|77.69|77.29|77.77|77.37|77.23|76.83|160
1740007200000|2025-02-19 23:20:00|77.68|77.28|77.86|77.46|77.92|77.52|77.57|77.17|169
1740007500000|2025-02-19 23:25:00|77.85|77.45|77.65|77.25|77.89|77.49|77.61|77.21|128
1740007800000|2025-02-19 23:30:00|77.66|77.26|77.51|77.11|77.78|77.38|77.47|77.07|171
1740008100000|2025-02-19 23:35:00|77.52|77.12|77.55|77.15|77.63|77.23|77.42|77.02|112
1740008400000|2025-02-19 23:40:00|77.56|77.16|77.67|77.27|77.67|77.27|77.49|77.09|80
1740008700000|2025-02-19 23:45:00|77.68|77.28|77.57|77.17|77.69|77.29|77.51|77.11|125
1740009000000|2025-02-19 23:50:00|77.59|77.19|77.53|77.13|77.72|77.32|77.49|77.09|122
1740009300000|2025-02-19 23:55:00|77.54|77.14|77.7|77.3|77.74|77.34|77.52|77.12|95
1740009600000|2025-02-20 00:00:00|77.71|77.31|78.12|77.72|78.15|77.75|77.67|77.27|231
1740009900000|2025-02-20 00:05:00|78.13|77.73|77.73|77.33|78.13|77.73|77.71|77.31|235
1740010200000|2025-02-20 00:10:00|77.72|77.32|77.69|77.29|77.8|77.4|77.6|77.2|164
1740010500000|2025-02-20 00:15:00|77.7|77.3|77.73|77.33|77.88|77.48|77.57|77.17|158
1740010800000|2025-02-20 00:20:00|77.72|77.32|77.59|77.19|77.72|77.32|77.49|77.09|132
1740011100000|2025-02-20 00:25:00|77.6|77.2|77.54|77.14|77.61|77.21|77.49|77.09|98
1740011400000|2025-02-20 00:30:00|77.53|77.13|77.57|77.17|77.57|77.17|77.36|76.96|105
1740011700000|2025-02-20 00:35:00|77.59|77.19|77.82|77.42|77.82|77.42|77.5|77.1|166
1740012000000|2025-02-20 00:40:00|77.8|77.4|78.02|77.62|78.02|77.62|77.8|77.4|122
1740012300000|2025-02-20 00:45:00|78.01|77.61|78.15|77.75|78.19|77.79|77.83|77.43|113
1740012600000|2025-02-20 00:50:00|78.16|77.76|78.28|77.88|78.5|78.1|78.15|77.75|137
1740012900000|2025-02-20 00:55:00|78.29|77.89|78.19|77.79|78.41|78.01|78.18|77.78|110
1740013200000|2025-02-20 01:00:00|78.18|77.78|78.15|77.75|78.41|78.01|77.96|77.56|191
1740013500000|2025-02-20 01:05:00|78.14|77.74|78.11|77.71|78.27|77.87|78.07|77.67|137
1740013800000|2025-02-20 01:10:00|78.13|77.73|78.08|77.68|78.21|77.81|78.05|77.65|85
1740014100000|2025-02-20 01:15:00|78.09|77.69|78.06|77.66|78.27|77.87|78.01|77.61|141
1740014400000|2025-02-20 01:20:00|78.07|77.67|77.74|77.34|78.07|77.67|77.74|77.34|127
1740014700000|2025-02-20 01:25:00|77.73|77.33|77.83|77.43|77.88|77.48|77.72|77.32|88
1740015000000|2025-02-20 01:30:00|77.84|77.44|77.77|77.37|77.88|77.48|77.65|77.25|130
1740015300000|2025-02-20 01:35:00|77.76|77.36|77.99|77.59|77.99|77.59|77.7|77.3|120
1740015600000|2025-02-20 01:40:00|77.98|77.58|77.89|77.49|77.99|77.59|77.75|77.35|120
1740015900000|2025-02-20 01:45:00|77.82|77.42|77.66|77.26|77.93|77.53|77.66|77.26|114
1740016200000|2025-02-20 01:50:00|77.67|77.27|77.73|77.33|77.75|77.35|77.55|77.15|106
1740016500000|2025-02-20 01:55:00|77.75|77.35|77.92|77.52|77.93|77.53|77.73|77.33|80
1740016800000|2025-02-20 02:00:00|77.93|77.53|77.9|77.5|77.97|77.57|77.82|77.42|126
1740017100000|2025-02-20 02:05:00|77.89|77.49|78.16|77.76|78.16|77.76|77.85|77.45|137
1740017400000|2025-02-20 02:10:00|78.17|77.77|78.45|78.05|78.47|78.07|78.15|77.75|78
1740017700000|2025-02-20 02:15:00|78.44|78.04|78.79|78.39|78.89|78.49|78.42|78.02|201
1740018000000|2025-02-20 02:20:00|78.8|78.4|78.7|78.3|78.82|78.42|78.64|78.24|140
1740018300000|2025-02-20 02:25:00|78.69|78.29|78.84|78.44|78.93|78.53|78.68|78.28|123
1740018600000|2025-02-20 02:30:00|78.8|78.4|78.55|78.15|78.8|78.4|78.47|78.07|165
1740018900000|2025-02-20 02:35:00|78.54|78.14|78.59|78.19|78.6|78.2|78.41|78.01|175
1740019200000|2025-02-20 02:40:00|78.6|78.2|78.61|78.21|78.77|78.37|78.53|78.13|138
1740019500000|2025-02-20 02:45:00|78.6|78.2|78.88|78.48|78.89|78.49|78.52|78.12|153
1740019800000|2025-02-20 02:50:00|78.89|78.49|79.04|78.64|79.05|78.65|78.85|78.45|185
1740020100000|2025-02-20 02:55:00|79.03|78.63|78.75|78.35|79.06|78.66|78.75|78.35|188
1740020400000|2025-02-20 03:00:00|78.76|78.36|79.05|78.65|79.11|78.71|78.76|78.36|171
1740020700000|2025-02-20 03:05:00|79.04|78.64|78.86|78.46|79.14|78.74|78.85|78.45|118
1740021000000|2025-02-20 03:10:00|78.87|78.47|78.66|78.26|78.87|78.47|78.65|78.25|96
1740021300000|2025-02-20 03:15:00|78.65|78.25|78.44|78.04|78.68|78.28|78.38|77.98|92
1740021600000|2025-02-20 03:20:00|78.45|78.05|78.32|77.92|78.47|78.07|78.27|77.87|77
1740021900000|2025-02-20 03:25:00|78.33|77.93|78.32|77.92|78.4|78|78.26|77.86|77
1740022200000|2025-02-20 03:30:00|78.33|77.93|78.43|78.03|78.54|78.14|78.33|77.93|84
1740022500000|2025-02-20 03:35:00|78.44|78.04|78.46|78.06|78.51|78.11|78.38|77.98|91
1740022800000|2025-02-20 03:40:00|78.45|78.05|78.52|78.12|78.53|78.13|78.36|77.96|76
1740023100000|2025-02-20 03:45:00|78.53|78.13|78.61|78.21|78.64|78.24|78.52|78.12|111
1740023400000|2025-02-20 03:50:00|78.62|78.22|78.66|78.26|78.7|78.3|78.58|78.18|83
1740023700000|2025-02-20 03:55:00|78.64|78.24|78.6|78.2|78.66|78.26|78.51|78.11|83
1740024000000|2025-02-20 04:00:00|78.61|78.21|78.6|78.2|78.73|78.33|78.58|78.18|93
1740024300000|2025-02-20 04:05:00|78.61|78.21|78.5|78.1|78.61|78.21|78.45|78.05|105
1740024600000|2025-02-20 04:10:00|78.52|78.12|78.53|78.13|78.59|78.19|78.49|78.09|79
1740024900000|2025-02-20 04:15:00|78.54|78.14|78.58|78.18|78.68|78.28|78.52|78.12|156
1740025200000|2025-02-20 04:20:00|78.57|78.17|78.74|78.34|78.82|78.42|78.56|78.16|139
1740025500000|2025-02-20 04:25:00|78.73|78.33|78.73|78.33|78.88|78.48|78.71|78.31|115
1740025800000|2025-02-20 04:30:00|78.72|78.32|78.64|78.24|78.76|78.36|78.6|78.2|133
1740026100000|2025-02-20 04:35:00|78.63|78.23|78.66|78.26|78.68|78.28|78.51|78.11|61
1740026400000|2025-02-20 04:40:00|78.67|78.27|78.57|78.17|78.69|78.29|78.54|78.14|60
1740026700000|2025-02-20 04:45:00|78.52|78.12|78.43|78.03|78.53|78.13|78.41|78.01|55
1740027000000|2025-02-20 04:50:00|78.42|78.02|78.23|77.83|78.42|78.02|78.23|77.83|60
1740027300000|2025-02-20 04:55:00|78.24|77.84|78.24|77.84|78.31|77.91|78.21|77.81|57
1740027600000|2025-02-20 05:00:00|78.25|77.85|78.31|77.91|78.32|77.92|78.14|77.74|62
1740027900000|2025-02-20 05:05:00|78.32|77.92|78.3|77.9|78.42|78.02|78.29|77.89|63
1740028200000|2025-02-20 05:10:00|78.31|77.91|78.15|77.75|78.33|77.93|78.15|77.75|125
1740028500000|2025-02-20 05:15:00|78.16|77.76|78.29|77.89|78.32|77.92|78.08|77.68|86
1740028800000|2025-02-20 05:20:00|78.3|77.9|78.27|77.87|78.38|77.98|78.22|77.82|113
1740029100000|2025-02-20 05:25:00|78.26|77.86|78.16|77.76|78.27|77.87|78.16|77.76|68
1740029400000|2025-02-20 05:30:00|78.15|77.75|78.21|77.81|78.24|77.84|78.06|77.66|133
1740029700000|2025-02-20 05:35:00|78.2|77.8|78.19|77.79|78.31|77.91|78.18|77.78|96
1740030000000|2025-02-20 05:40:00|78.17|77.77|78.18|77.78|78.19|77.79|78.11|77.71|69
1740030300000|2025-02-20 05:45:00|78.19|77.79|78.07|77.67|78.21|77.81|78.03|77.63|97
1740030600000|2025-02-20 05:50:00|78.06|77.66|78|77.6|78.08|77.68|77.99|77.59|116
1740030900000|2025-02-20 05:55:00|77.99|77.59|78.01|77.61|78.08|77.68|77.99|77.59|128
1740031200000|2025-02-20 06:00:00|78.02|77.62|78.18|77.78|78.2|77.8|77.94|77.54|124
1740031500000|2025-02-20 06:05:00|78.19|77.79|78.32|77.92|78.34|77.94|78.15|77.75|137
1740031800000|2025-02-20 06:10:00|78.31|77.91|78.12|77.72|78.33|77.93|78.12|77.72|95
1740032100000|2025-02-20 06:15:00|78.11|77.71|78.34|77.94|78.36|77.96|78.11|77.71|125
1740032400000|2025-02-20 06:20:00|78.32|77.92|78.43|78.03|78.5|78.1|78.32|77.92|82
1740032700000|2025-02-20 06:25:00|78.42|78.02|78.34|77.94|78.43|78.03|78.31|77.91|42
1740033000000|2025-02-20 06:30:00|78.35|77.95|78.37|77.97|78.62|78.22|78.31|77.91|124
1740033300000|2025-02-20 06:35:00|78.36|77.96|78.36|77.96|78.41|78.01|78.3|77.9|78
1740033600000|2025-02-20 06:40:00|78.34|77.94|78.37|77.97|78.5|78.1|78.3|77.9|118
1740033900000|2025-02-20 06:45:00|78.36|77.96|78.26|77.86|78.41|78.01|78.22|77.82|89
1740034200000|2025-02-20 06:50:00|78.25|77.85|78.49|78.09|78.51|78.11|78.25|77.85|84
1740034500000|2025-02-20 06:55:00|78.51|78.11|78.58|78.18|78.59|78.19|78.39|77.99|101
1740034800000|2025-02-20 07:00:00|78.59|78.19|78.48|78.08|78.81|78.41|78.42|78.02|127
1740035100000|2025-02-20 07:05:00|78.49|78.09|78.57|78.17|78.59|78.19|78.37|77.97|128
1740035400000|2025-02-20 07:10:00|78.56|78.16|78.34|77.94|78.56|78.16|78.32|77.92|93
1740035700000|2025-02-20 07:15:00|78.37|77.97|78.34|77.94|78.43|78.03|78.25|77.85|87
1740036000000|2025-02-20 07:20:00|78.33|77.93|78.31|77.91|78.35|77.95|78.24|77.84|67
1740036300000|2025-02-20 07:25:00|78.33|77.93|78.48|78.08|78.48|78.08|78.33|77.93|100
1740036600000|2025-02-20 07:30:00|78.49|78.09|78.66|78.26|78.72|78.32|78.43|78.03|143
1740036900000|2025-02-20 07:35:00|78.65|78.25|78.54|78.14|78.76|78.36|78.54|78.14|101
1740037200000|2025-02-20 07:40:00|78.53|78.13|78.55|78.15|78.64|78.24|78.5|78.1|64
1740037500000|2025-02-20 07:45:00|78.56|78.16|78.51|78.11|78.62|78.22|78.5|78.1|94
1740037800000|2025-02-20 07:50:00|78.52|78.12|78.62|78.22|78.64|78.24|78.52|78.12|97
1740038100000|2025-02-20 07:55:00|78.63|78.23|78.43|78.03|78.68|78.28|78.43|78.03|89
1740038400000|2025-02-20 08:00:00|78.44|78.04|78.58|78.18|78.68|78.28|78.44|78.04|130
1740038700000|2025-02-20 08:05:00|78.59|78.19|78.64|78.24|78.75|78.35|78.58|78.18|153
1740039000000|2025-02-20 08:10:00|78.65|78.25|78.64|78.24|78.73|78.33|78.61|78.21|134
1740039300000|2025-02-20 08:15:00|78.65|78.25|78.52|78.12|78.68|78.28|78.45|78.05|83
1740039600000|2025-02-20 08:20:00|78.51|78.11|78.67|78.27|78.68|78.28|78.43|78.03|57
1740039900000|2025-02-20 08:25:00|78.68|78.28|78.83|78.43|78.89|78.49|78.66|78.26|102
1740040200000|2025-02-20 08:30:00|78.82|78.42|78.82|78.42|78.98|78.58|78.8|78.4|99
1740040500000|2025-02-20 08:35:00|78.83|78.43|78.73|78.33|78.9|78.5|78.72|78.32|76
1740040800000|2025-02-20 08:40:00|78.81|78.41|78.98|78.58|78.99|78.59|78.78|78.38|78
1740041100000|2025-02-20 08:45:00|78.97|78.57|78.87|78.47|79.07|78.67|78.86|78.46|111
1740041400000|2025-02-20 08:50:00|78.86|78.46|79.04|78.64|79.05|78.65|78.86|78.46|80
1740041700000|2025-02-20 08:55:00|79.05|78.65|79.09|78.69|79.09|78.69|78.99|78.59|49
1740042000000|2025-02-20 09:00:00|79.1|78.7|79.01|78.61|79.29|78.89|79.01|78.61|107
1740042300000|2025-02-20 09:05:00|79.02|78.62|79.06|78.66|79.1|78.7|79.01|78.61|98
1740042600000|2025-02-20 09:10:00|79.05|78.65|79.2|78.8|79.26|78.86|79.05|78.65|116
1740042900000|2025-02-20 09:15:00|79.21|78.81|78.87|78.47|79.21|78.81|78.87|78.47|103
1740043200000|2025-02-20 09:20:00|78.86|78.46|78.96|78.56|79.01|78.61|78.83|78.43|66
1740043500000|2025-02-20 09:25:00|78.97|78.57|79.01|78.61|79.05|78.65|78.96|78.56|56
1740043800000|2025-02-20 09:30:00|79|78.6|78.91|78.51|79.17|78.77|78.89|78.49|142
1740044100000|2025-02-20 09:35:00|78.9|78.5|78.76|78.36|78.9|78.5|78.74|78.34|65
1740044400000|2025-02-20 09:40:00|78.77|78.37|78.89|78.49|78.97|78.57|78.75|78.35|81
1740044700000|2025-02-20 09:45:00|78.9|78.5|78.88|78.48|78.98|78.58|78.82|78.42|91
1740045000000|2025-02-20 09:50:00|78.87|78.47|78.91|78.51|78.96|78.56|78.85|78.45|98
1740045300000|2025-02-20 09:55:00|78.92|78.52|78.9|78.5|78.96|78.56|78.85|78.45|81
1740045600000|2025-02-20 10:00:00|78.91|78.51|78.95|78.55|79|78.6|78.84|78.44|108
1740045900000|2025-02-20 10:05:00|78.9|78.5|79.05|78.65|79.06|78.66|78.87|78.47|85
1740046200000|2025-02-20 10:10:00|79.06|78.66|78.85|78.45|79.07|78.67|78.84|78.44|108
1740046500000|2025-02-20 10:15:00|78.86|78.46|78.97|78.57|79.04|78.64|78.86|78.46|70
1740046800000|2025-02-20 10:20:00|78.88|78.48|78.58|78.18|78.89|78.49|78.55|78.15|87
1740047100000|2025-02-20 10:25:00|78.59|78.19|78.52|78.12|78.63|78.23|78.3|77.9|50
1740047400000|2025-02-20 10:30:00|78.53|78.13|78.33|77.93|78.56|78.16|78.3|77.9|51
1740047700000|2025-02-20 10:35:00|78.34|77.94|78.69|78.29|78.69|78.29|78.31|77.91|83
1740048000000|2025-02-20 10:40:00|78.7|78.3|78.84|78.44|78.85|78.45|78.67|78.27|153
1740048300000|2025-02-20 10:45:00|78.85|78.45|78.98|78.58|79|78.6|78.84|78.44|178
1740048600000|2025-02-20 10:50:00|78.99|78.59|79.04|78.64|79.04|78.64|78.94|78.54|120
1740048900000|2025-02-20 10:55:00|79.07|78.67|79.57|79.17|79.59|79.19|79.07|78.67|156
1740049200000|2025-02-20 11:00:00|79.58|79.18|79.53|79.13|79.67|79.27|79.47|79.07|127
1740049500000|2025-02-20 11:05:00|79.54|79.14|79.72|79.32|79.74|79.34|79.53|79.13|98
1740049800000|2025-02-20 11:10:00|79.71|79.31|79.37|78.97|79.71|79.31|79.35|78.95|121
1740050100000|2025-02-20 11:15:00|79.38|78.98|79.54|79.14|79.55|79.15|79.27|78.87|98
1740050400000|2025-02-20 11:20:00|79.53|79.13|79.59|79.19|79.63|79.23|79.43|79.03|124
1740050700000|2025-02-20 11:25:00|79.58|79.18|79.57|79.17|79.69|79.29|79.54|79.14|101
1740051000000|2025-02-20 11:30:00|79.56|79.16|79.32|78.92|79.58|79.18|79.28|78.88|104
1740051300000|2025-02-20 11:35:00|79.34|78.94|79.4|79|79.42|79.02|79.27|78.87|155
1740051600000|2025-02-20 11:40:00|79.39|78.99|79.58|79.18|79.63|79.23|79.31|78.91|122
1740051900000|2025-02-20 11:45:00|79.59|79.19|79.73|79.33|79.79|79.39|79.58|79.18|141
1740052200000|2025-02-20 11:50:00|79.72|79.32|79.43|79.03|79.8|79.4|79.43|79.03|83
1740052500000|2025-02-20 11:55:00|79.4|79|79.45|79.05|79.51|79.11|79.38|78.98|107
1740052800000|2025-02-20 12:00:00|79.46|79.06|79.62|79.22|79.7|79.3|79.45|79.05|155
1740053100000|2025-02-20 12:05:00|79.63|79.23|79.59|79.19|79.67|79.27|79.49|79.09|169
1740053400000|2025-02-20 12:10:00|79.58|79.18|79.42|79.02|79.58|79.18|79.41|79.01|85
1740053700000|2025-02-20 12:15:00|79.43|79.03|79.37|78.97|79.43|79.03|79.23|78.83|112
1740054000000|2025-02-20 12:20:00|79.39|78.99|79.33|78.93|79.45|79.05|79.3|78.9|120
1740054300000|2025-02-20 12:25:00|79.34|78.94|79.27|78.87|79.34|78.94|79.24|78.84|58
1740054600000|2025-02-20 12:30:00|79.26|78.86|79.33|78.93|79.37|78.97|79.2|78.8|138
1740054900000|2025-02-20 12:35:00|79.34|78.94|79.26|78.86|79.38|78.98|79.25|78.85|103
1740055200000|2025-02-20 12:40:00|79.27|78.87|79.2|78.8|79.43|79.03|79.19|78.79|128
1740055500000|2025-02-20 12:45:00|79.21|78.81|79.14|78.74|79.25|78.85|79.06|78.66|94
1740055800000|2025-02-20 12:50:00|79.15|78.75|78.9|78.5|79.17|78.77|78.89|78.49|95
1740056100000|2025-02-20 12:55:00|78.89|78.49|78.91|78.51|78.95|78.55|78.87|78.47|57
1740056400000|2025-02-20 13:00:00|78.92|78.52|78.93|78.53|79.11|78.71|78.91|78.51|95
1740056700000|2025-02-20 13:05:00|78.9|78.5|79.12|78.72|79.24|78.84|78.9|78.5|100
1740057000000|2025-02-20 13:10:00|79.1|78.7|79.09|78.69|79.18|78.78|79.03|78.63|88
1740057300000|2025-02-20 13:15:00|79.08|78.68|79.1|78.7|79.15|78.75|79.05|78.65|84
1740057600000|2025-02-20 13:20:00|79.09|78.69|79.08|78.68|79.16|78.76|78.97|78.57|94
1740057900000|2025-02-20 13:25:00|79.09|78.69|79.22|78.82|79.22|78.82|79.09|78.69|92
1740058200000|2025-02-20 13:30:00|79.23|78.83|79.28|78.88|79.44|79.04|79.13|78.73|240
1740058500000|2025-02-20 13:35:00|79.27|78.87|79.04|78.64|79.31|78.91|79|78.6|151
1740058800000|2025-02-20 13:40:00|79.03|78.63|79.03|78.63|79.09|78.69|78.94|78.54|116
1740059100000|2025-02-20 13:45:00|79.01|78.61|79.2|78.8|79.27|78.87|79.01|78.61|176
1740059400000|2025-02-20 13:50:00|79.19|78.79|79.1|78.7|79.24|78.84|79.05|78.65|189
1740059700000|2025-02-20 13:55:00|79.11|78.71|79.27|78.87|79.27|78.87|79.1|78.7|132
1740060000000|2025-02-20 14:00:00|79.28|78.88|79.7|79.3|79.75|79.35|79.27|78.87|221
1740060300000|2025-02-20 14:05:00|79.69|79.29|79.78|79.38|79.78|79.38|79.54|79.14|214
1740060600000|2025-02-20 14:10:00|79.8|79.4|79.65|79.25|79.84|79.44|79.65|79.25|169
1740060900000|2025-02-20 14:15:00|79.64|79.24|79.78|79.38|79.8|79.4|79.6|79.2|199
1740061200000|2025-02-20 14:20:00|79.77|79.37|79.72|79.32|79.92|79.52|79.67|79.27|228
1740061500000|2025-02-20 14:25:00|79.73|79.33|79.77|79.37|79.9|79.5|79.71|79.31|176
1740061800000|2025-02-20 14:30:00|79.76|79.36|80.06|79.66|80.12|79.72|79.76|79.36|270
1740062100000|2025-02-20 14:35:00|80.05|79.65|80.12|79.72|80.28|79.88|79.97|79.57|245
1740062400000|2025-02-20 14:40:00|80.13|79.73|79.87|79.47|80.27|79.87|79.87|79.47|200
1740062700000|2025-02-20 14:45:00|79.84|79.44|79.29|78.89|79.86|79.46|79.22|78.82|219
1740063000000|2025-02-20 14:50:00|79.28|78.88|78.9|78.5|79.47|79.07|78.83|78.43|229
1740063300000|2025-02-20 14:55:00|78.89|78.49|79.04|78.64|79.08|78.68|78.78|78.38|209
1740063600000|2025-02-20 15:00:00|79.03|78.63|79.05|78.65|79.12|78.72|78.66|78.26|268
1740063900000|2025-02-20 15:05:00|79.06|78.66|78.88|78.48|79.18|78.78|78.64|78.24|251
1740064200000|2025-02-20 15:10:00|78.89|78.49|78.93|78.53|79.07|78.67|78.74|78.34|223
1740064500000|2025-02-20 15:15:00|78.94|78.54|79.33|78.93|79.39|78.99|78.92|78.52|251
1740064800000|2025-02-20 15:20:00|79.34|78.94|79.19|78.79|79.52|79.12|79.13|78.73|219
1740065100000|2025-02-20 15:25:00|79.2|78.8|79.23|78.83|79.3|78.9|79.12|78.72|145
1740065400000|2025-02-20 15:30:00|79.24|78.84|79.21|78.81|79.32|78.92|79.07|78.67|160
1740065700000|2025-02-20 15:35:00|79.2|78.8|79.08|78.68|79.25|78.85|78.82|78.42|170
1740066000000|2025-02-20 15:40:00|79.07|78.67|79.15|78.75|79.22|78.82|78.97|78.57|146
1740066300000|2025-02-20 15:45:00|79.14|78.74|79.01|78.61|79.16|78.76|78.92|78.52|181
1740066600000|2025-02-20 15:50:00|79|78.6|78.95|78.55|79.04|78.64|78.72|78.32|199
1740066900000|2025-02-20 15:55:00|78.96|78.56|78.71|78.31|79.02|78.62|78.65|78.25|176
1740067200000|2025-02-20 16:00:00|78.72|78.32|78.91|78.51|78.93|78.53|78.62|78.22|257
1740067500000|2025-02-20 16:05:00|78.92|78.52|79.24|78.84|79.26|78.86|78.89|78.49|198
1740067800000|2025-02-20 16:10:00|79.25|78.85|79.44|79.04|79.75|79.35|79.25|78.85|234
1740068100000|2025-02-20 16:15:00|79.43|79.03|79.72|79.32|79.73|79.33|79.34|78.94|250
1740068400000|2025-02-20 16:20:00|79.73|79.33|79.86|79.46|79.87|79.47|79.66|79.26|174
1740068700000|2025-02-20 16:25:00|79.87|79.47|80.09|79.69|80.12|79.72|79.84|79.44|167
1740069000000|2025-02-20 16:30:00|80.1|79.7|79.77|79.37|80.14|79.74|79.71|79.31|213
1740069300000|2025-02-20 16:35:00|79.78|79.38|79.88|79.48|79.9|79.5|79.58|79.18|219
1740069600000|2025-02-20 16:40:00|79.87|79.47|80.06|79.66|80.29|79.89|79.86|79.46|226
1740069900000|2025-02-20 16:45:00|80.05|79.65|79.93|79.53|80.1|79.7|79.75|79.35|188
1740070200000|2025-02-20 16:50:00|79.94|79.54|79.75|79.35|80.05|79.65|79.72|79.32|144
1740070500000|2025-02-20 16:55:00|79.73|79.33|79.77|79.37|79.8|79.4|79.64|79.24|112
1740070800000|2025-02-20 17:00:00|79.75|79.35|80.02|79.62|80.05|79.65|79.74|79.34|207
1740071100000|2025-02-20 17:05:00|80.03|79.63|80.04|79.64|80.13|79.73|79.99|79.59|157
1740071400000|2025-02-20 17:10:00|80.03|79.63|80.3|79.9|80.37|79.97|79.99|79.59|222
1740071700000|2025-02-20 17:15:00|80.29|79.89|80.32|79.92|80.37|79.97|80.23|79.83|190
1740072000000|2025-02-20 17:20:00|80.33|79.93|80.27|79.87|80.37|79.97|80.17|79.77|121
1740072300000|2025-02-20 17:25:00|80.26|79.86|80.29|79.89|80.32|79.92|80.21|79.81|126
1740072600000|2025-02-20 17:30:00|80.3|79.9|80.28|79.88|80.32|79.92|80.13|79.73|165
1740072900000|2025-02-20 17:35:00|80.29|79.89|80.24|79.84|80.49|80.09|80.2|79.8|181
1740073200000|2025-02-20 17:40:00|80.23|79.83|80.2|79.8|80.24|79.84|80.08|79.68|116
1740073500000|2025-02-20 17:45:00|80.19|79.79|80.13|79.73|80.2|79.8|80.02|79.62|120
1740073800000|2025-02-20 17:50:00|80.14|79.74|80.36|79.96|80.36|79.96|80.06|79.66|154
1740074100000|2025-02-20 17:55:00|80.37|79.97|80.39|79.99|80.43|80.03|80.3|79.9|102
1740074400000|2025-02-20 18:00:00|80.41|80.01|80.92|80.52|81|80.6|80.41|80.01|201
1740074700000|2025-02-20 18:05:00|80.91|80.51|80.62|80.22|80.99|80.59|80.56|80.16|206
1740075000000|2025-02-20 18:10:00|80.61|80.21|80.71|80.31|80.81|80.41|80.52|80.12|160
1740075300000|2025-02-20 18:15:00|80.72|80.32|80.57|80.17|80.83|80.43|80.43|80.03|186
1740075600000|2025-02-20 18:20:00|80.59|80.19|80.77|80.37|80.84|80.44|80.58|80.18|202
1740075900000|2025-02-20 18:25:00|80.76|80.36|80.61|80.21|80.82|80.42|80.57|80.17|123
1740076200000|2025-02-20 18:30:00|80.6|80.2|80.64|80.24|80.8|80.4|80.58|80.18|153
1740076500000|2025-02-20 18:35:00|80.63|80.23|80.67|80.27|80.77|80.37|80.55|80.15|171
1740076800000|2025-02-20 18:40:00|80.68|80.28|80.77|80.37|80.77|80.37|80.59|80.19|120
1740077100000|2025-02-20 18:45:00|80.76|80.36|80.81|80.41|81.02|80.62|80.76|80.36|162
1740077400000|2025-02-20 18:50:00|80.82|80.42|80.87|80.47|80.87|80.47|80.71|80.31|120
1740077700000|2025-02-20 18:55:00|80.88|80.48|80.92|80.52|81.01|80.61|80.85|80.45|120
1740078000000|2025-02-20 19:00:00|80.94|80.54|81.03|80.63|81.15|80.75|80.92|80.52|172
1740078300000|2025-02-20 19:05:00|81.06|80.66|80.9|80.5|81.12|80.72|80.89|80.49|142
1740078600000|2025-02-20 19:10:00|80.89|80.49|81.08|80.68|81.12|80.72|80.87|80.47|153
1740078900000|2025-02-20 19:15:00|81.09|80.69|81.26|80.86|81.31|80.91|81.02|80.62|178
1740079200000|2025-02-20 19:20:00|81.27|80.87|81.37|80.97|81.4|81|81.24|80.84|138
1740079500000|2025-02-20 19:25:00|81.36|80.96|81.31|80.91|81.39|80.99|81.25|80.85|130
1740079800000|2025-02-20 19:30:00|81.32|80.92|81.17|80.77|81.32|80.92|81.05|80.65|190
1740080100000|2025-02-20 19:35:00|81.19|80.79|81.13|80.73|81.22|80.82|81.11|80.71|122
1740080400000|2025-02-20 19:40:00|81.12|80.72|81.39|80.99|81.4|81|81.09|80.69|129
1740080700000|2025-02-20 19:45:00|81.38|80.98|81.34|80.94|81.41|81.01|81.24|80.84|147
1740081000000|2025-02-20 19:50:00|81.35|80.95|81.39|80.99|81.41|81.01|81.28|80.88|116
1740081300000|2025-02-20 19:55:00|81.37|80.97|81.4|81|81.44|81.04|81.26|80.86|96
1740081600000|2025-02-20 20:00:00|81.42|81.02|81.41|81.01|81.43|81.03|81.22|80.82|173
1740081900000|2025-02-20 20:05:00|81.4|81|81.2|80.8|81.41|81.01|81.16|80.76|131
1740082200000|2025-02-20 20:10:00|81.21|80.81|81.21|80.81|81.27|80.87|81.15|80.75|70
1740082500000|2025-02-20 20:15:00|81.19|80.79|81.19|80.79|81.29|80.89|81.14|80.74|87
1740082800000|2025-02-20 20:20:00|81.2|80.8|81.35|80.95|81.4|81|81.15|80.75|133
1740083100000|2025-02-20 20:25:00|81.33|80.93|81.09|80.69|81.36|80.96|81.09|80.69|90
1740083400000|2025-02-20 20:30:00|81.08|80.68|80.82|80.42|81.14|80.74|80.81|80.41|149
1740083700000|2025-02-20 20:35:00|80.83|80.43|80.87|80.47|80.9|80.5|80.71|80.31|145
1740084000000|2025-02-20 20:40:00|80.88|80.48|81.05|80.65|81.06|80.66|80.82|80.42|147
1740084300000|2025-02-20 20:45:00|81.04|80.64|81.08|80.68|81.11|80.71|80.93|80.53|121
1740084600000|2025-02-20 20:50:00|81.1|80.7|80.96|80.56|81.13|80.73|80.94|80.54|139
1740084900000|2025-02-20 20:55:00|80.95|80.55|80.89|80.49|80.97|80.57|80.78|80.38|101
1740085200000|2025-02-20 21:00:00|80.9|80.5|80.99|80.59|81.01|80.61|80.82|80.42|120
1740085500000|2025-02-20 21:05:00|81|80.6|80.98|80.58|81.01|80.61|80.87|80.47|79
1740085800000|2025-02-20 21:10:00|80.97|80.57|80.94|80.54|81.05|80.65|80.9|80.5|115
1740086100000|2025-02-20 21:15:00|80.93|80.53|80.82|80.42|80.93|80.53|80.8|80.4|94
1740086400000|2025-02-20 21:20:00|80.83|80.43|80.74|80.34|80.87|80.47|80.73|80.33|54
1740086700000|2025-02-20 21:25:00|80.73|80.33|80.77|80.37|80.81|80.41|80.71|80.31|59
1740087000000|2025-02-20 21:30:00|80.76|80.36|80.6|80.2|80.8|80.4|80.52|80.12|62
1740087300000|2025-02-20 21:35:00|80.61|80.21|80.6|80.2|80.69|80.29|80.51|80.11|92
1740087600000|2025-02-20 21:40:00|80.61|80.21|80.53|80.13|80.67|80.27|80.52|80.12|64
1740087900000|2025-02-20 21:45:00|80.54|80.14|80.5|80.1|80.61|80.21|80.48|80.08|48
1740088200000|2025-02-20 21:50:00|80.51|80.11|80.52|80.12|80.57|80.17|80.5|80.1|59
1740088500000|2025-02-20 21:55:00|80.53|80.13|80.57|80.17|80.61|80.21|80.49|80.09|42
1740088800000|2025-02-20 22:00:00|80.56|80.16|80.67|80.27|80.74|80.34|80.51|80.11|57
1740089100000|2025-02-20 22:05:00|80.68|80.28|80.55|80.15|80.78|80.38|80.55|80.15|57
1740089400000|2025-02-20 22:10:00|80.56|80.16|80.56|80.16|80.56|80.16|80.49|80.09|69
1740089700000|2025-02-20 22:15:00|80.55|80.15|80.43|80.03|80.6|80.2|80.39|79.99|43
1740090000000|2025-02-20 22:20:00|80.44|80.04|80.45|80.05|80.52|80.12|80.39|79.99|42
1740090300000|2025-02-20 22:25:00|80.44|80.04|80.4|80|80.44|80.04|80.36|79.96|27
1740090600000|2025-02-20 22:30:00|80.41|80.01|80.37|79.97|80.42|80.02|80.19|79.79|63
1740090900000|2025-02-20 22:35:00|80.38|79.98|80.32|79.92|80.47|80.07|80.31|79.91|45
1740091200000|2025-02-20 22:40:00|80.33|79.93|80.45|80.05|80.47|80.07|80.32|79.92|25
1740091500000|2025-02-20 22:45:00|80.46|80.06|80.51|80.11|80.7|80.3|80.46|80.06|55
1740091800000|2025-02-20 22:50:00|80.5|80.1|80.51|80.11|80.52|80.12|80.42|80.02|32
1740092100000|2025-02-20 22:55:00|80.5|80.1|80.46|80.06|80.64|80.24|80.46|80.06|61
1740092400000|2025-02-20 23:00:00|80.45|80.05|80.52|80.12|80.61|80.21|80.43|80.03|150
1740092700000|2025-02-20 23:05:00|80.51|80.11|80.43|80.03|80.57|80.17|80.42|80.02|77
1740093000000|2025-02-20 23:10:00|80.44|80.04|80.33|79.93|80.46|80.06|80.29|79.89|60
1740093300000|2025-02-20 23:15:00|80.35|79.95|80.5|80.1|80.55|80.15|80.31|79.91|85
1740093600000|2025-02-20 23:20:00|80.51|80.11|80.68|80.28|80.69|80.29|80.47|80.07|102
1740093900000|2025-02-20 23:25:00|80.69|80.29|80.65|80.25|80.76|80.36|80.64|80.24|73
1740094200000|2025-02-20 23:30:00|80.66|80.26|80.88|80.48|80.91|80.51|80.64|80.24|99
1740094500000|2025-02-20 23:35:00|80.87|80.47|80.79|80.39|80.96|80.56|80.76|80.36|70
1740094800000|2025-02-20 23:40:00|80.8|80.4|80.83|80.43|80.84|80.44|80.77|80.37|68
1740095100000|2025-02-20 23:45:00|80.84|80.44|80.79|80.39|80.87|80.47|80.72|80.32|54
1740095400000|2025-02-20 23:50:00|80.8|80.4|80.77|80.37|80.82|80.42|80.72|80.32|73
1740095700000|2025-02-20 23:55:00|80.79|80.39|80.66|80.26|80.8|80.4|80.66|80.26|61
1740096000000|2025-02-21 00:00:00|80.68|80.28|80.57|80.17|80.75|80.35|80.56|80.16|131
1740096300000|2025-02-21 00:05:00|80.59|80.19|80.68|80.28|80.8|80.4|80.59|80.19|115
1740096600000|2025-02-21 00:10:00|80.7|80.3|80.7|80.3|80.76|80.36|80.65|80.25|94
1740096900000|2025-02-21 00:15:00|80.69|80.29|80.49|80.09|80.71|80.31|80.47|80.07|83
1740097200000|2025-02-21 00:20:00|80.48|80.08|80.44|80.04|80.51|80.11|80.38|79.98|86
1740097500000|2025-02-21 00:25:00|80.45|80.05|80.27|79.87|80.47|80.07|80.25|79.85|69
1740097800000|2025-02-21 00:30:00|80.26|79.86|80.36|79.96|80.41|80.01|80.24|79.84|100
1740098100000|2025-02-21 00:35:00|80.38|79.98|80.32|79.92|80.39|79.99|80.29|79.89|62
1740098400000|2025-02-21 00:40:00|80.34|79.94|80.23|79.83|80.35|79.95|80.17|79.77|73
1740098700000|2025-02-21 00:45:00|80.24|79.84|80.21|79.81|80.32|79.92|80.17|79.77|75
1740099000000|2025-02-21 00:50:00|80.22|79.82|80.04|79.64|80.22|79.82|80.04|79.64|77
1740099300000|2025-02-21 00:55:00|80.03|79.63|80.14|79.74|80.21|79.81|80.03|79.63|56
1740099600000|2025-02-21 01:00:00|80.13|79.73|80.1|79.7|80.31|79.91|80.02|79.62|126
1740099900000|2025-02-21 01:05:00|80.06|79.66|80.27|79.87|80.27|79.87|80.05|79.65|90
1740100200000|2025-02-21 01:10:00|80.28|79.88|80.11|79.71|80.29|79.89|80.06|79.66|62
1740100500000|2025-02-21 01:15:00|80.13|79.73|80.19|79.79|80.3|79.9|80.1|79.7|96
1740100800000|2025-02-21 01:20:00|80.17|79.77|80.1|79.7|80.22|79.82|80.04|79.64|111
1740101100000|2025-02-21 01:25:00|80.09|79.69|80.09|79.69|80.11|79.71|79.97|79.57|88
1740101400000|2025-02-21 01:30:00|80.1|79.7|80.24|79.84|80.25|79.85|80.01|79.61|115
1740101700000|2025-02-21 01:35:00|80.23|79.83|80.28|79.88|80.3|79.9|80.2|79.8|116
1740102000000|2025-02-21 01:40:00|80.29|79.89|80.34|79.94|80.43|80.03|80.28|79.88|77
1740102300000|2025-02-21 01:45:00|80.35|79.95|80.5|80.1|80.5|80.1|80.34|79.94|64
1740102600000|2025-02-21 01:50:00|80.49|80.09|80.57|80.17|80.57|80.17|80.41|80.01|77
1740102900000|2025-02-21 01:55:00|80.58|80.18|80.5|80.1|80.59|80.19|80.45|80.05|58
1740103200000|2025-02-21 02:00:00|80.49|80.09|80.47|80.07|80.49|80.09|80.27|79.87|113
1740103500000|2025-02-21 02:05:00|80.48|80.08|80.5|80.1|80.61|80.21|80.47|80.07|67
1740103800000|2025-02-21 02:10:00|80.49|80.09|80.67|80.27|80.67|80.27|80.44|80.04|98
1740104100000|2025-02-21 02:15:00|80.66|80.26|80.89|80.49|80.9|80.5|80.66|80.26|128
1740104400000|2025-02-21 02:20:00|80.88|80.48|80.78|80.38|80.99|80.59|80.74|80.34|96
1740104700000|2025-02-21 02:25:00|80.75|80.35|80.68|80.28|80.81|80.41|80.66|80.26|96
1740105000000|2025-02-21 02:30:00|80.67|80.27|80.47|80.07|80.68|80.28|80.46|80.06|72
1740105300000|2025-02-21 02:35:00|80.48|80.08|80.72|80.32|80.74|80.34|80.4|80|93
1740105600000|2025-02-21 02:40:00|80.73|80.33|80.72|80.32|80.73|80.33|80.5|80.1|83
1740105900000|2025-02-21 02:45:00|80.73|80.33|80.77|80.37|80.78|80.38|80.5|80.1|107
1740106200000|2025-02-21 02:50:00|80.78|80.38|80.65|80.25|80.86|80.46|80.63|80.23|85
1740106500000|2025-02-21 02:55:00|80.66|80.26|80.64|80.24|80.66|80.26|80.57|80.17|76
1740106800000|2025-02-21 03:00:00|80.63|80.23|80.66|80.26|80.66|80.26|80.53|80.13|84
1740107100000|2025-02-21 03:05:00|80.65|80.25|80.51|80.11|80.67|80.27|80.51|80.11|82
1740107400000|2025-02-21 03:10:00|80.52|80.12|80.4|80|80.59|80.19|80.4|80|68
1740107700000|2025-02-21 03:15:00|80.39|79.99|80.53|80.13|80.53|80.13|80.33|79.93|88
1740108000000|2025-02-21 03:20:00|80.54|80.14|80.59|80.19|80.61|80.21|80.47|80.07|81
1740108300000|2025-02-21 03:25:00|80.58|80.18|80.52|80.12|80.6|80.2|80.51|80.11|64
1740108600000|2025-02-21 03:30:00|80.53|80.13|80.4|80|80.53|80.13|80.36|79.96|58
1740108900000|2025-02-21 03:35:00|80.41|80.01|80.3|79.9|80.41|80.01|80.27|79.87|63
1740109200000|2025-02-21 03:40:00|80.29|79.89|80.26|79.86|80.29|79.89|80.21|79.81|47
1740109500000|2025-02-21 03:45:00|80.28|79.88|80.21|79.81|80.36|79.96|80.19|79.79|54
1740109800000|2025-02-21 03:50:00|80.24|79.84|80.16|79.76|80.24|79.84|80.15|79.75|43
1740110100000|2025-02-21 03:55:00|80.15|79.75|80.23|79.83|80.26|79.86|80.15|79.75|42
1740110400000|2025-02-21 04:00:00|80.22|79.82|80.44|80.04|80.48|80.08|80.22|79.82|65
1740110700000|2025-02-21 04:05:00|80.45|80.05|80.37|79.97|80.52|80.12|80.36|79.96|64
1740111000000|2025-02-21 04:10:00|80.36|79.96|80.44|80.04|80.5|80.1|80.33|79.93|42
1740111300000|2025-02-21 04:15:00|80.43|80.03|80.41|80.01|80.51|80.11|80.41|80.01|64
1740111600000|2025-02-21 04:20:00|80.4|80|80.47|80.07|80.52|80.12|80.36|79.96|61
1740111900000|2025-02-21 04:25:00|80.46|80.06|80.49|80.09|80.57|80.17|80.43|80.03|58
1740112200000|2025-02-21 04:30:00|80.5|80.1|80.39|79.99|80.5|80.1|80.34|79.94|47
1740112500000|2025-02-21 04:35:00|80.38|79.98|80.46|80.06|80.47|80.07|80.26|79.86|63
1740112800000|2025-02-21 04:40:00|80.45|80.05|80.45|80.05|80.5|80.1|80.38|79.98|45
1740113100000|2025-02-21 04:45:00|80.46|80.06|80.46|80.06|80.54|80.14|80.44|80.04|67
1740113400000|2025-02-21 04:50:00|80.47|80.07|80.49|80.09|80.57|80.17|80.45|80.05|59
1740113700000|2025-02-21 04:55:00|80.5|80.1|80.63|80.23|80.64|80.24|80.49|80.09|56
1740114000000|2025-02-21 05:00:00|80.65|80.25|80.76|80.36|80.8|80.4|80.65|80.25|141
1740114300000|2025-02-21 05:05:00|80.75|80.35|80.64|80.24|80.79|80.39|80.62|80.22|84
1740114600000|2025-02-21 05:10:00|80.66|80.26|80.7|80.3|80.76|80.36|80.53|80.13|136
1740114900000|2025-02-21 05:15:00|80.71|80.31|80.7|80.3|80.8|80.4|80.64|80.24|118
1740115200000|2025-02-21 05:20:00|80.69|80.29|80.57|80.17|80.76|80.36|80.56|80.16|118
1740115500000|2025-02-21 05:25:00|80.58|80.18|80.53|80.13|80.61|80.21|80.48|80.08|73
1740115800000|2025-02-21 05:30:00|80.52|80.12|80.6|80.2|80.61|80.21|80.45|80.05|125
1740116100000|2025-02-21 05:35:00|80.61|80.21|80.51|80.11|80.61|80.21|80.47|80.07|120
1740116400000|2025-02-21 05:40:00|80.52|80.12|80.69|80.29|80.75|80.35|80.51|80.11|79
1740116700000|2025-02-21 05:45:00|80.71|80.31|80.6|80.2|80.76|80.36|80.59|80.19|82
1740117000000|2025-02-21 05:50:00|80.59|80.19|80.54|80.14|80.61|80.21|80.53|80.13|56
1740117300000|2025-02-21 05:55:00|80.52|80.12|80.5|80.1|80.57|80.17|80.45|80.05|61
1740117600000|2025-02-21 06:00:00|80.49|80.09|80.35|79.95|80.5|80.1|80.34|79.94|72
1740117900000|2025-02-21 06:05:00|80.36|79.96|80.35|79.95|80.52|80.12|80.33|79.93|82
1740118200000|2025-02-21 06:10:00|80.36|79.96|80.34|79.94|80.37|79.97|80.31|79.91|44
1740118500000|2025-02-21 06:15:00|80.33|79.93|80.25|79.85|80.33|79.93|80.19|79.79|55
1740118800000|2025-02-21 06:20:00|80.23|79.83|80.18|79.78|80.28|79.88|80.15|79.75|53
1740119100000|2025-02-21 06:25:00|80.19|79.79|80.14|79.74|80.19|79.79|80.09|79.69|35
1740119400000|2025-02-21 06:30:00|80.13|79.73|80.2|79.8|80.23|79.83|80.07|79.67|79
1740119700000|2025-02-21 06:35:00|80.19|79.79|80.21|79.81|80.27|79.87|80.18|79.78|69
1740120000000|2025-02-21 06:40:00|80.22|79.82|80.28|79.88|80.38|79.98|80.22|79.82|96
1740120300000|2025-02-21 06:45:00|80.27|79.87|80.04|79.64|80.27|79.87|80.04|79.64|61
1740120600000|2025-02-21 06:50:00|80.03|79.63|79.97|79.57|80.04|79.64|79.89|79.49|84
1740120900000|2025-02-21 06:55:00|79.96|79.56|79.98|79.58|80|79.6|79.89|79.49|60
1740121200000|2025-02-21 07:00:00|79.99|79.59|80.08|79.68|80.09|79.69|79.9|79.5|100
1740121500000|2025-02-21 07:05:00|80.09|79.69|80.11|79.71|80.18|79.78|80.05|79.65|79
1740121800000|2025-02-21 07:10:00|80.12|79.72|80.1|79.7|80.14|79.74|80.05|79.65|63
1740122100000|2025-02-21 07:15:00|80.11|79.71|80.09|79.69|80.13|79.73|79.99|79.59|81
1740122400000|2025-02-21 07:20:00|80.11|79.71|80.25|79.85|80.28|79.88|80.07|79.67|76
1740122700000|2025-02-21 07:25:00|80.26|79.86|80.28|79.88|80.44|80.04|80.25|79.85|97
1740123000000|2025-02-21 07:30:00|80.27|79.87|80.04|79.64|80.27|79.87|80.02|79.62|102
1740123300000|2025-02-21 07:35:00|80.03|79.63|80.08|79.68|80.09|79.69|80.02|79.62|68
1740123600000|2025-02-21 07:40:00|80.07|79.67|80.16|79.76|80.19|79.79|80.02|79.62|83
1740123900000|2025-02-21 07:45:00|80.15|79.75|80.13|79.73|80.25|79.85|80.07|79.67|65
1740124200000|2025-02-21 07:50:00|80.12|79.72|80.05|79.65|80.13|79.73|80.02|79.62|42
1740124500000|2025-02-21 07:55:00|80.04|79.64|80.03|79.63|80.06|79.66|80.01|79.61|47
1740124800000|2025-02-21 08:00:00|80.04|79.64|80.01|79.61|80.13|79.73|80|79.6|67
1740125100000|2025-02-21 08:05:00|80.02|79.62|80.04|79.64|80.08|79.68|80.02|79.62|100
1740125400000|2025-02-21 08:10:00|80.05|79.65|80.02|79.62|80.06|79.66|79.96|79.56|70
1740125700000|2025-02-21 08:15:00|80.01|79.61|79.92|79.52|80.03|79.63|79.8|79.4|114
1740126000000|2025-02-21 08:20:00|79.91|79.51|79.88|79.48|79.91|79.51|79.75|79.35|73
1740126300000|2025-02-21 08:25:00|79.89|79.49|80.08|79.68|80.13|79.73|79.88|79.48|71
1740126600000|2025-02-21 08:30:00|80.09|79.69|80.13|79.73|80.2|79.8|80.09|79.69|69
1740126900000|2025-02-21 08:35:00|80.14|79.74|80.39|79.99|80.41|80.01|80.12|79.72|58
1740127200000|2025-02-21 08:40:00|80.38|79.98|80.42|80.02|80.46|80.06|80.31|79.91|77
1740127500000|2025-02-21 08:45:00|80.41|80.01|80.65|80.25|80.74|80.34|80.41|80.01|86
1740127800000|2025-02-21 08:50:00|80.64|80.24|80.41|80.01|80.65|80.25|80.35|79.95|116
1740128100000|2025-02-21 08:55:00|80.4|80|80.38|79.98|80.41|80.01|80.31|79.91|121
1740128400000|2025-02-21 09:00:00|80.39|79.99|80.45|80.05|80.6|80.2|80.39|79.99|98
1740128700000|2025-02-21 09:05:00|80.44|80.04|80.43|80.03|80.59|80.19|80.42|80.02|104
1740129000000|2025-02-21 09:10:00|80.41|80.01|80.61|80.21|80.63|80.23|80.41|80.01|122
1740129300000|2025-02-21 09:15:00|80.6|80.2|81.49|81.09|81.55|81.15|80.59|80.19|286
1740129600000|2025-02-21 09:20:00|81.48|81.08|81.33|80.93|81.67|81.27|81.23|80.83|305
1740129900000|2025-02-21 09:25:00|81.32|80.92|81.04|80.64|81.32|80.92|80.85|80.45|242
1740130200000|2025-02-21 09:30:00|81.03|80.63|80.93|80.53|81.49|81.09|80.93|80.53|234
1740130500000|2025-02-21 09:35:00|80.92|80.52|80.8|80.4|81.04|80.64|80.79|80.39|177
1740130800000|2025-02-21 09:40:00|80.81|80.41|80.47|80.07|80.84|80.44|80.38|79.98|199
1740131100000|2025-02-21 09:45:00|80.48|80.08|80.61|80.21|80.67|80.27|80.39|79.99|170
1740131400000|2025-02-21 09:50:00|80.6|80.2|80.6|80.2|80.73|80.33|80.52|80.12|133
1740131700000|2025-02-21 09:55:00|80.59|80.19|80.56|80.16|80.71|80.31|80.56|80.16|92
1740132000000|2025-02-21 10:00:00|80.57|80.17|80.55|80.15|80.7|80.3|80.49|80.09|143
1740132300000|2025-02-21 10:05:00|80.54|80.14|80.73|80.33|80.73|80.33|80.44|80.04|150
1740132600000|2025-02-21 10:10:00|80.74|80.34|80.94|80.54|80.97|80.57|80.72|80.32|135
1740132900000|2025-02-21 10:15:00|80.95|80.55|80.81|80.41|81.11|80.71|80.8|80.4|145
1740133200000|2025-02-21 10:20:00|80.8|80.4|80.69|80.29|80.82|80.42|80.65|80.25|130
1740133500000|2025-02-21 10:25:00|80.7|80.3|80.77|80.37|80.78|80.38|80.62|80.22|97
1740133800000|2025-02-21 10:30:00|80.78|80.38|80.9|80.5|81.02|80.62|80.78|80.38|148
1740134100000|2025-02-21 10:35:00|80.91|80.51|80.86|80.46|81.04|80.64|80.86|80.46|142
1740134400000|2025-02-21 10:40:00|80.87|80.47|80.82|80.42|80.91|80.51|80.77|80.37|85
1740134700000|2025-02-21 10:45:00|80.83|80.43|80.7|80.3|80.88|80.48|80.68|80.28|95
1740135000000|2025-02-21 10:50:00|80.69|80.29|80.74|80.34|80.88|80.48|80.69|80.29|122
1740135300000|2025-02-21 10:55:00|80.73|80.33|80.88|80.48|80.91|80.51|80.73|80.33|105
1740135600000|2025-02-21 11:00:00|80.89|80.49|80.68|80.28|81.01|80.61|80.68|80.28|118
1740135900000|2025-02-21 11:05:00|80.67|80.27|80.6|80.2|80.77|80.37|80.53|80.13|93
1740136200000|2025-02-21 11:10:00|80.59|80.19|80.41|80.01|80.63|80.23|80.41|80.01|66
1740136500000|2025-02-21 11:15:00|80.42|80.02|80.47|80.07|80.48|80.08|80.25|79.85|163
1740136800000|2025-02-21 11:20:00|80.48|80.08|80.7|80.3|80.7|80.3|80.48|80.08|125
1740137100000|2025-02-21 11:25:00|80.69|80.29|80.51|80.11|80.7|80.3|80.47|80.07|146
1740137400000|2025-02-21 11:30:00|80.5|80.1|80.45|80.05|80.53|80.13|80.34|79.94|162
1740137700000|2025-02-21 11:35:00|80.44|80.04|80.36|79.96|80.54|80.14|80.34|79.94|107
1740138000000|2025-02-21 11:40:00|80.33|79.93|80.36|79.96|80.42|80.02|80.26|79.86|97
1740138300000|2025-02-21 11:45:00|80.37|79.97|80.34|79.94|80.4|80|80.27|79.87|136
1740138600000|2025-02-21 11:50:00|80.36|79.96|80.24|79.84|80.38|79.98|80.23|79.83|117
1740138900000|2025-02-21 11:55:00|80.25|79.85|80.15|79.75|80.27|79.87|80.12|79.72|72
1740139200000|2025-02-21 12:00:00|80.14|79.74|80.16|79.76|80.31|79.91|80.08|79.68|132
1740139500000|2025-02-21 12:05:00|80.17|79.77|79.99|79.59|80.2|79.8|79.99|79.59|126
1740139800000|2025-02-21 12:10:00|80|79.6|80.19|79.79|80.2|79.8|79.94|79.54|106
1740140100000|2025-02-21 12:15:00|80.2|79.8|80.26|79.86|80.4|80|80.2|79.8|103
1740140400000|2025-02-21 12:20:00|80.25|79.85|80.33|79.93|80.4|80|80.25|79.85|104
1740140700000|2025-02-21 12:25:00|80.34|79.94|80.3|79.9|80.36|79.96|80.27|79.87|107
1740141000000|2025-02-21 12:30:00|80.31|79.91|80.46|80.06|80.46|80.06|80.3|79.9|96
1740141300000|2025-02-21 12:35:00|80.44|80.04|80.51|80.11|80.56|80.16|80.37|79.97|95
1740141600000|2025-02-21 12:40:00|80.5|80.1|80.38|79.98|80.5|80.1|80.3|79.9|85
1740141900000|2025-02-21 12:45:00|80.39|79.99|80.39|79.99|80.48|80.08|80.34|79.94|120
1740142200000|2025-02-21 12:50:00|80.37|79.97|80.45|80.05|80.47|80.07|80.34|79.94|123
1740142500000|2025-02-21 12:55:00|80.44|80.04|80.42|80.02|80.54|80.14|80.38|79.98|102
1740142800000|2025-02-21 13:00:00|80.41|80.01|80.85|80.45|80.86|80.46|80.38|79.98|228
1740143100000|2025-02-21 13:05:00|80.86|80.46|81.03|80.63|81.08|80.68|80.77|80.37|221
1740143400000|2025-02-21 13:10:00|81.02|80.62|81.48|81.08|81.52|81.12|81.02|80.62|231
1740143700000|2025-02-21 13:15:00|81.46|81.06|81.05|80.65|81.47|81.07|81.04|80.64|230
1740144000000|2025-02-21 13:20:00|81.06|80.66|81.34|80.94|81.37|80.97|81.06|80.66|223
1740144300000|2025-02-21 13:25:00|81.33|80.93|81.57|81.17|81.59|81.19|81.29|80.89|218
1740144600000|2025-02-21 13:30:00|81.58|81.18|81.63|81.23|81.69|81.29|81.41|81.01|224
1740144900000|2025-02-21 13:35:00|81.65|81.25|81.92|81.52|82.04|81.64|81.63|81.23|209
1740145200000|2025-02-21 13:40:00|81.93|81.53|81.73|81.33|81.98|81.58|81.69|81.29|251
1740145500000|2025-02-21 13:45:00|81.72|81.32|82.13|81.73|82.15|81.75|81.72|81.32|183
1740145800000|2025-02-21 13:50:00|82.14|81.74|82.02|81.62|82.15|81.75|81.78|81.38|253
1740146100000|2025-02-21 13:55:00|82.03|81.63|81.91|81.51|82.1|81.7|81.87|81.47|252
1740146400000|2025-02-21 14:00:00|81.92|81.52|81.35|80.95|82.02|81.62|81.34|80.94|225
1740146700000|2025-02-21 14:05:00|81.36|80.96|81.3|80.9|81.6|81.2|81.28|80.88|195
1740147000000|2025-02-21 14:10:00|81.31|80.91|81.38|80.98|81.39|80.99|81.15|80.75|189
1740147300000|2025-02-21 14:15:00|81.37|80.97|81.76|81.36|81.77|81.37|81.23|80.83|181
1740147600000|2025-02-21 14:20:00|81.77|81.37|81.38|80.98|81.79|81.39|81.27|80.87|173
1740147900000|2025-02-21 14:25:00|81.39|80.99|81.48|81.08|81.52|81.12|81.28|80.88|193
1740148200000|2025-02-21 14:30:00|81.45|81.05|80.72|80.32|81.45|81.05|80.72|80.32|304
1740148500000|2025-02-21 14:35:00|80.73|80.33|80.29|79.89|80.81|80.41|80.2|79.8|344
1740148800000|2025-02-21 14:40:00|80.27|79.87|80.88|80.48|80.93|80.53|80.18|79.78|310
1740149100000|2025-02-21 14:45:00|80.99|80.59|80.81|80.41|81.19|80.79|80.81|80.41|288
1740149400000|2025-02-21 14:50:00|80.82|80.42|81|80.6|81.09|80.69|80.57|80.17|308
1740149700000|2025-02-21 14:55:00|80.98|80.58|80.9|80.5|81.03|80.63|80.74|80.34|225
1740150000000|2025-02-21 15:00:00|80.92|80.52|81.35|80.95|81.39|80.99|80.67|80.27|318
1740150300000|2025-02-21 15:05:00|81.37|80.97|81.37|80.97|81.41|81.01|81.18|80.78|283
1740150600000|2025-02-21 15:10:00|81.28|80.88|81.58|81.18|81.63|81.23|81.28|80.88|286
1740150900000|2025-02-21 15:15:00|81.59|81.19|81.9|81.5|81.94|81.54|81.56|81.16|246
1740151200000|2025-02-21 15:20:00|81.88|81.48|80.82|80.42|81.9|81.5|80.8|80.4|376
1740151500000|2025-02-21 15:25:00|80.83|80.43|80.98|80.58|81.09|80.69|80.21|79.81|528
1740151800000|2025-02-21 15:30:00|80.99|80.59|80.08|79.68|80.99|80.59|79.97|79.57|391
1740152100000|2025-02-21 15:35:00|80.09|79.69|79.34|78.94|80.24|79.84|79.22|78.82|394
1740152400000|2025-02-21 15:40:00|79.35|78.95|79.36|78.96|79.38|78.98|78.24|77.84|444
1740152700000|2025-02-21 15:45:00|79.38|78.98|79.44|79.04|80.1|79.7|78.86|78.46|420
1740153000000|2025-02-21 15:50:00|79.43|79.03|80.22|79.82|80.44|80.04|79.43|79.03|368
1740153300000|2025-02-21 15:55:00|80.21|79.81|80.34|79.94|80.34|79.94|79.89|79.49|378
1740153600000|2025-02-21 16:00:00|80.35|79.95|80.55|80.15|80.65|80.25|80.04|79.64|393
1740153900000|2025-02-21 16:05:00|80.56|80.16|80.06|79.66|80.59|80.19|79.83|79.43|377
1740154200000|2025-02-21 16:10:00|80.04|79.64|81.38|80.98|81.47|81.07|79.99|79.59|395
1740154500000|2025-02-21 16:15:00|81.4|81|81.09|80.69|81.48|81.08|81.02|80.62|374
1740154800000|2025-02-21 16:20:00|81.1|80.7|80.74|80.34|81.3|80.9|80.71|80.31|304
1740155100000|2025-02-21 16:25:00|80.73|80.33|80.44|80.04|80.77|80.37|80.39|79.99|294
1740155400000|2025-02-21 16:30:00|80.46|80.06|80.43|80.03|80.57|80.17|80.25|79.85|306
1740155700000|2025-02-21 16:35:00|80.42|80.02|80.34|79.94|80.44|80.04|80.09|79.69|264
1740156000000|2025-02-21 16:40:00|80.33|79.93|80.18|79.78|80.42|80.02|80.16|79.76|227
1740156300000|2025-02-21 16:45:00|80.16|79.76|79.72|79.32|80.28|79.88|79.72|79.32|281
1740156600000|2025-02-21 16:50:00|79.71|79.31|79.69|79.29|79.93|79.53|79.63|79.23|267
1740156900000|2025-02-21 16:55:00|79.7|79.3|79.71|79.31|79.89|79.49|79.66|79.26|193
1740157200000|2025-02-21 17:00:00|79.7|79.3|79.73|79.33|79.86|79.46|79.63|79.23|252
1740157500000|2025-02-21 17:05:00|79.74|79.34|79.31|78.91|79.76|79.36|79.27|78.87|215
1740157800000|2025-02-21 17:10:00|79.3|78.9|79.26|78.86|79.38|78.98|79.03|78.63|245
1740158100000|2025-02-21 17:15:00|79.29|78.89|78.9|78.5|79.3|78.9|78.84|78.44|299
1740158400000|2025-02-21 17:20:00|78.89|78.49|78.8|78.4|78.98|78.58|78.69|78.29|281
1740158700000|2025-02-21 17:25:00|78.79|78.39|78.78|78.38|79.1|78.7|78.71|78.31|232
1740159000000|2025-02-21 17:30:00|78.77|78.37|78.24|77.84|78.8|78.4|78.2|77.8|239
1740159300000|2025-02-21 17:35:00|78.23|77.83|77.62|77.22|78.27|77.87|77.62|77.22|271
1740159600000|2025-02-21 17:40:00|77.61|77.21|77.53|77.13|77.82|77.42|77.42|77.02|317
1740159900000|2025-02-21 17:45:00|77.52|77.12|77.44|77.04|77.68|77.28|77.29|76.89|327
1740160200000|2025-02-21 17:50:00|77.43|77.03|77.37|76.97|77.5|77.1|77.23|76.83|233
1740160500000|2025-02-21 17:55:00|77.38|76.98|77.27|76.87|77.58|77.18|77.21|76.81|274
1740160800000|2025-02-21 18:00:00|77.25|76.85|76.89|76.49|77.26|76.86|76.81|76.41|285
1740161100000|2025-02-21 18:05:00|76.9|76.5|77.29|76.89|77.43|77.03|76.86|76.46|308
1740161400000|2025-02-21 18:10:00|77.31|76.91|77.38|76.98|77.42|77.02|77.1|76.7|308
1740161700000|2025-02-21 18:15:00|77.37|76.97|77.79|77.39|77.84|77.44|77.37|76.97|285
1740162000000|2025-02-21 18:20:00|77.78|77.38|78.2|77.8|78.21|77.81|77.69|77.29|211
1740162300000|2025-02-21 18:25:00|78.19|77.79|78.22|77.82|78.39|77.99|78.17|77.77|211
1740162600000|2025-02-21 18:30:00|78.23|77.83|77.99|77.59|78.23|77.83|77.72|77.32|387
1740162900000|2025-02-21 18:35:00|78|77.6|78.26|77.86|78.6|78.2|77.95|77.55|198
1740163200000|2025-02-21 18:40:00|78.27|77.87|77.98|77.58|78.31|77.91|77.98|77.58|173
1740163500000|2025-02-21 18:45:00|77.97|77.57|78.15|77.75|78.17|77.77|77.83|77.43|185
1740163800000|2025-02-21 18:50:00|78.13|77.73|77.79|77.39|78.17|77.77|77.72|77.32|239
1740164100000|2025-02-21 18:55:00|77.78|77.38|77.67|77.27|77.79|77.39|77.57|77.17|153
1740164400000|2025-02-21 19:00:00|77.68|77.28|77.68|77.28|77.91|77.51|77.56|77.16|257
1740164700000|2025-02-21 19:05:00|77.67|77.27|77.6|77.2|77.73|77.33|77.48|77.08|244
1740165000000|2025-02-21 19:10:00|77.61|77.21|77.24|76.84|77.61|77.21|77.24|76.84|181
1740165300000|2025-02-21 19:15:00|77.23|76.83|76.88|76.48|77.23|76.83|76.85|76.45|265
1740165600000|2025-02-21 19:20:00|76.87|76.47|76.77|76.37|77.11|76.71|76.7|76.3|233
1740165900000|2025-02-21 19:25:00|76.79|76.39|76.62|76.22|76.94|76.54|76.43|76.03|321
1740166200000|2025-02-21 19:30:00|76.63|76.23|76.86|76.46|77.03|76.63|76.53|76.13|324
1740166500000|2025-02-21 19:35:00|76.85|76.45|76.36|75.96|76.96|76.56|76.31|75.91|315
1740166800000|2025-02-21 19:40:00|76.37|75.97|75.97|75.57|76.43|76.03|75.77|75.37|423
1740167100000|2025-02-21 19:45:00|75.98|75.58|75.59|75.19|76.03|75.63|75.48|75.08|329
1740167400000|2025-02-21 19:50:00|75.6|75.2|75.69|75.29|76.2|75.8|75.55|75.15|295
1740167700000|2025-02-21 19:55:00|75.7|75.3|75.67|75.27|75.78|75.38|75.57|75.17|224
1740168000000|2025-02-21 20:00:00|75.66|75.26|76.21|75.81|76.38|75.98|75.55|75.15|328
1740168300000|2025-02-21 20:05:00|76.22|75.82|76.48|76.08|76.55|76.15|76.22|75.82|261
1740168600000|2025-02-21 20:10:00|76.5|76.1|76.21|75.81|76.59|76.19|76.2|75.8|231
1740168900000|2025-02-21 20:15:00|76.22|75.82|76.27|75.87|76.37|75.97|76.13|75.73|284
1740169200000|2025-02-21 20:20:00|76.3|75.9|75.88|75.48|76.38|75.98|75.79|75.39|261
1740169500000|2025-02-21 20:25:00|75.9|75.5|76.11|75.71|76.19|75.79|75.71|75.31|255
1740169800000|2025-02-21 20:30:00|76.13|75.73|76.38|75.98|76.49|76.09|75.97|75.57|303
1740170100000|2025-02-21 20:35:00|76.37|75.97|76.05|75.65|76.39|75.99|76.01|75.61|179
1740170400000|2025-02-21 20:40:00|76.07|75.67|75.86|75.46|76.09|75.69|75.74|75.34|186
1740170700000|2025-02-21 20:45:00|75.87|75.47|75.82|75.42|76.04|75.64|75.75|75.35|198
1740171000000|2025-02-21 20:50:00|75.83|75.43|75.67|75.27|75.92|75.52|75.57|75.17|189
1740171300000|2025-02-21 20:55:00|75.68|75.28|75.88|75.48|75.88|75.48|75.59|75.19|260
1740171600000|2025-02-21 21:00:00|75.87|75.47|76.15|75.75|76.22|75.82|75.84|75.44|250
1740171900000|2025-02-21 21:05:00|76.14|75.74|75.89|75.49|76.18|75.78|75.89|75.49|182
1740172200000|2025-02-21 21:10:00|75.88|75.48|75.91|75.51|75.97|75.57|75.66|75.26|203
1740172500000|2025-02-21 21:15:00|75.9|75.5|75.74|75.34|75.9|75.5|75.55|75.15|148
1740172800000|2025-02-21 21:20:00|75.72|75.32|75.87|75.47|75.96|75.56|75.71|75.31|164
1740173100000|2025-02-21 21:25:00|75.86|75.46|75.61|75.21|75.96|75.56|75.61|75.21|157
1740173400000|2025-02-21 21:30:00|75.6|75.2|75.64|75.24|75.66|75.26|75.34|74.94|303
1740173700000|2025-02-21 21:35:00|75.63|75.23|75.77|75.37|75.98|75.58|75.63|75.23|222
1740174000000|2025-02-21 21:40:00|75.76|75.36|75.4|75|75.76|75.36|75.36|74.96|153
1740174300000|2025-02-21 21:45:00|75.41|75.01|75.6|75.2|75.67|75.27|75.4|75|223
1740174600000|2025-02-21 21:50:00|75.59|75.19|75.9|75.5|75.99|75.59|75.59|75.19|182
1740174900000|2025-02-21 21:55:00|75.89|75.49|75.96|75.56|76|75.6|75.82|75.42|85
1740211200000|2025-02-22 08:00:00|77.11|75.71|77.21|75.81|77.23|75.83|77.11|75.71|12
1740211500000|2025-02-22 08:05:00|77.2|75.8|76.91|75.51|77.2|75.8|76.86|75.46|92
1740211800000|2025-02-22 08:10:00|76.92|75.52|76.71|75.31|76.93|75.53|76.71|75.31|83
1740212100000|2025-02-22 08:15:00|76.7|75.3|76.76|75.36|76.86|75.46|76.7|75.3|82
1740212400000|2025-02-22 08:20:00|76.78|75.38|76.91|75.51|77.01|75.61|76.78|75.38|141
1740212700000|2025-02-22 08:25:00|76.92|75.52|76.9|75.5|76.95|75.55|76.83|75.43|75
1740213000000|2025-02-22 08:30:00|76.91|75.51|77.03|75.63|77.03|75.63|76.85|75.45|105
1740213300000|2025-02-22 08:35:00|77.04|75.64|76.91|75.51|77.04|75.64|76.89|75.49|87
1740213600000|2025-02-22 08:40:00|76.9|75.5|76.98|75.58|77.06|75.66|76.88|75.48|92
1740213900000|2025-02-22 08:45:00|76.97|75.57|76.91|75.51|76.98|75.58|76.84|75.44|81
1740214200000|2025-02-22 08:50:00|76.92|75.52|76.96|75.56|76.98|75.58|76.86|75.46|87
1740214500000|2025-02-22 08:55:00|76.93|75.53|76.87|75.47|77.02|75.62|76.87|75.47|81
1740214800000|2025-02-22 09:00:00|76.88|75.48|77.03|75.63|77.03|75.63|76.88|75.48|89
1740215100000|2025-02-22 09:05:00|77.02|75.62|77.27|75.87|77.34|75.94|76.98|75.58|137
1740215400000|2025-02-22 09:10:00|77.26|75.86|77.24|75.84|77.32|75.92|77.23|75.83|106
1740215700000|2025-02-22 09:15:00|77.25|75.85|77.27|75.87|77.27|75.87|77.12|75.72|77
1740216000000|2025-02-22 09:20:00|77.28|75.88|77.39|75.99|77.45|76.05|77.28|75.88|96
1740216300000|2025-02-22 09:25:00|77.41|76.01|77.27|75.87|77.45|76.05|77.22|75.82|68
1740216600000|2025-02-22 09:30:00|77.28|75.88|77.37|75.97|77.38|75.98|77.27|75.87|89
1740216900000|2025-02-22 09:35:00|77.36|75.96|77.26|75.86|77.38|75.98|77.26|75.86|89
1740217200000|2025-02-22 09:40:00|77.24|75.84|77.3|75.9|77.37|75.97|77.22|75.82|106
1740217500000|2025-02-22 09:45:00|77.31|75.91|77.32|75.92|77.47|76.07|77.3|75.9|112
1740217800000|2025-02-22 09:50:00|77.3|75.9|77.32|75.92|77.32|75.92|77.24|75.84|83
1740218100000|2025-02-22 09:55:00|77.33|75.93|77.41|76.01|77.43|76.03|77.3|75.9|108
1740218400000|2025-02-22 10:00:00|77.4|76|77.48|76.08|77.5|76.1|77.32|75.92|126
1740218700000|2025-02-22 10:05:00|77.47|76.07|78.1|76.7|78.2|76.8|77.46|76.06|186
1740219000000|2025-02-22 10:10:00|78.11|76.71|77.85|76.45|78.21|76.81|77.81|76.41|190
1740219300000|2025-02-22 10:15:00|77.86|76.46|77.75|76.35|78.01|76.61|77.75|76.35|156
1740219600000|2025-02-22 10:20:00|77.76|76.36|77.97|76.57|78.03|76.63|77.75|76.35|177
1740219900000|2025-02-22 10:25:00|77.99|76.59|77.93|76.53|78|76.6|77.85|76.45|84
1740220200000|2025-02-22 10:30:00|77.94|76.54|77.74|76.34|77.96|76.56|77.66|76.26|109
1740220500000|2025-02-22 10:35:00|77.75|76.35|77.54|76.14|77.75|76.35|77.51|76.11|116
1740220800000|2025-02-22 10:40:00|77.53|76.13|77.69|76.29|77.71|76.31|77.52|76.12|90
1740221100000|2025-02-22 10:45:00|77.68|76.28|77.71|76.31|77.8|76.4|77.65|76.25|103
1740221400000|2025-02-22 10:50:00|77.72|76.32|77.51|76.11|77.72|76.32|77.51|76.11|121
1740221700000|2025-02-22 10:55:00|77.53|76.13|77.53|76.13|77.63|76.23|77.48|76.08|118
1740222000000|2025-02-22 11:00:00|77.54|76.14|77.58|76.18|77.61|76.21|77.47|76.07|81
1740222300000|2025-02-22 11:05:00|77.59|76.19|77.42|76.02|77.59|76.19|77.4|76|126
1740222600000|2025-02-22 11:10:00|77.41|76.01|77.34|75.94|77.43|76.03|77.33|75.93|78
1740222900000|2025-02-22 11:15:00|77.36|75.96|77.45|76.05|77.45|76.05|77.29|75.89|117
1740223200000|2025-02-22 11:20:00|77.44|76.04|77.35|75.95|77.45|76.05|77.26|75.86|86
1740223500000|2025-02-22 11:25:00|77.34|75.94|77.54|76.14|77.54|76.14|77.32|75.92|85
1740223800000|2025-02-22 11:30:00|77.55|76.15|77.48|76.08|77.57|76.17|77.43|76.03|64
1740224100000|2025-02-22 11:35:00|77.49|76.09|77.73|76.33|77.73|76.33|77.49|76.09|115
1740224400000|2025-02-22 11:40:00|77.74|76.34|77.58|76.18|77.75|76.35|77.57|76.17|70
1740224700000|2025-02-22 11:45:00|77.57|76.17|77.73|76.33|77.78|76.38|77.54|76.14|83
1740225000000|2025-02-22 11:50:00|77.74|76.34|77.8|76.4|77.86|76.46|77.73|76.33|71
1740225300000|2025-02-22 11:55:00|77.81|76.41|77.71|76.31|77.88|76.48|77.71|76.31|65
1740225600000|2025-02-22 12:00:00|77.7|76.3|77.76|76.36|77.8|76.4|77.66|76.26|83
1740225900000|2025-02-22 12:05:00|77.77|76.37|77.7|76.3|77.81|76.41|77.64|76.24|58
1740226200000|2025-02-22 12:10:00|77.69|76.29|77.62|76.22|77.69|76.29|77.59|76.19|58
1740226500000|2025-02-22 12:15:00|77.63|76.23|77.75|76.35|77.85|76.45|77.62|76.22|82
1740226800000|2025-02-22 12:20:00|77.74|76.34|77.53|76.13|77.74|76.34|77.5|76.1|106
1740227100000|2025-02-22 12:25:00|77.54|76.14|77.51|76.11|77.57|76.17|77.47|76.07|68
1740227400000|2025-02-22 12:30:00|77.5|76.1|77.75|76.35|77.75|76.35|77.5|76.1|129
1740227700000|2025-02-22 12:35:00|77.76|76.36|77.88|76.48|77.91|76.51|77.75|76.35|142
1740228000000|2025-02-22 12:40:00|77.87|76.47|77.8|76.4|77.91|76.51|77.79|76.39|99
1740228300000|2025-02-22 12:45:00|77.79|76.39|77.92|76.52|77.94|76.54|77.79|76.39|88
1740228600000|2025-02-22 12:50:00|77.93|76.53|77.98|76.58|78.03|76.63|77.92|76.52|140
1740228900000|2025-02-22 12:55:00|78.01|76.61|77.95|76.55|78.04|76.64|77.9|76.5|90
1740229200000|2025-02-22 13:00:00|77.96|76.56|78.16|76.76|78.16|76.76|77.95|76.55|91
1740229500000|2025-02-22 13:05:00|78.18|76.78|78.06|76.66|78.22|76.82|78.06|76.66|96
1740229800000|2025-02-22 13:10:00|78.05|76.65|77.9|76.5|78.05|76.65|77.85|76.45|96
1740230100000|2025-02-22 13:15:00|77.91|76.51|78.02|76.62|78.03|76.63|77.84|76.44|104
1740230400000|2025-02-22 13:20:00|78.01|76.61|78.02|76.62|78.1|76.7|77.97|76.57|69
1740230700000|2025-02-22 13:25:00|78.01|76.61|77.96|76.56|78.02|76.62|77.96|76.56|32
1740231000000|2025-02-22 13:30:00|77.97|76.57|77.85|76.45|78.01|76.61|77.74|76.34|121
1740231300000|2025-02-22 13:35:00|77.84|76.44|78.02|76.62|78.02|76.62|77.76|76.36|126
1740231600000|2025-02-22 13:40:00|78.03|76.63|77.91|76.51|78.06|76.66|77.89|76.49|82
1740231900000|2025-02-22 13:45:00|77.9|76.5|78.03|76.63|78.06|76.66|77.9|76.5|78
1740232200000|2025-02-22 13:50:00|78.04|76.64|77.96|76.56|78.11|76.71|77.95|76.55|65
1740232500000|2025-02-22 13:55:00|78.04|76.64|77.84|76.44|78.04|76.64|77.83|76.43|125
1740232800000|2025-02-22 14:00:00|77.85|76.45|77.82|76.42|77.89|76.49|77.79|76.39|124
1740233100000|2025-02-22 14:05:00|77.83|76.43|77.88|76.48|77.97|76.57|77.82|76.42|51
1740233400000|2025-02-22 14:10:00|77.89|76.49|77.68|76.28|77.95|76.55|77.65|76.25|69
1740233700000|2025-02-22 14:15:00|77.67|76.27|77.73|76.33|77.79|76.39|77.66|76.26|107
1740234000000|2025-02-22 14:20:00|77.72|76.32|77.75|76.35|77.82|76.42|77.7|76.3|110
1740234300000|2025-02-22 14:25:00|77.74|76.34|77.65|76.25|77.8|76.4|77.53|76.13|93
1740234600000|2025-02-22 14:30:00|77.64|76.24|77.53|76.13|77.72|76.32|77.52|76.12|90
1740234900000|2025-02-22 14:35:00|77.54|76.14|77.58|76.18|77.69|76.29|77.53|76.13|129
1740235200000|2025-02-22 14:40:00|77.57|76.17|77.6|76.2|77.64|76.24|77.48|76.08|171
1740235500000|2025-02-22 14:45:00|77.61|76.21|77.68|76.28|77.77|76.37|77.6|76.2|122
1740235800000|2025-02-22 14:50:00|77.67|76.27|77.58|76.18|77.75|76.35|77.58|76.18|99
1740236100000|2025-02-22 14:55:00|77.57|76.17|77.58|76.18|77.65|76.25|77.57|76.17|93
1740236400000|2025-02-22 15:00:00|77.59|76.19|77.81|76.41|77.87|76.47|77.58|76.18|100
1740236700000|2025-02-22 15:05:00|77.82|76.42|77.83|76.43|77.96|76.56|77.79|76.39|113
1740237000000|2025-02-22 15:10:00|77.82|76.42|77.74|76.34|77.83|76.43|77.66|76.26|87
1740237300000|2025-02-22 15:15:00|77.72|76.32|78.05|76.65|78.08|76.68|77.72|76.32|130
1740237600000|2025-02-22 15:20:00|78.04|76.64|78.05|76.65|78.11|76.71|77.87|76.47|105
1740237900000|2025-02-22 15:25:00|78.06|76.66|77.93|76.53|78.1|76.7|77.92|76.52|94
1740238200000|2025-02-22 15:30:00|77.94|76.54|77.92|76.52|78.01|76.61|77.83|76.43|137
1740238500000|2025-02-22 15:35:00|77.93|76.53|77.99|76.59|78.03|76.63|77.85|76.45|112
1740238800000|2025-02-22 15:40:00|78.01|76.61|77.93|76.53|78.07|76.67|77.87|76.47|64
1740239100000|2025-02-22 15:45:00|77.92|76.52|78.18|76.78|78.22|76.82|77.88|76.48|138
1740239400000|2025-02-22 15:50:00|78.17|76.77|78.14|76.74|78.3|76.9|78.11|76.71|99
1740239700000|2025-02-22 15:55:00|78.13|76.73|78.21|76.81|78.45|77.05|78.13|76.73|155
1740240000000|2025-02-22 16:00:00|78.23|76.83|78.32|76.92|78.5|77.1|78.22|76.82|201
1740240300000|2025-02-22 16:05:00|78.34|76.94|78.37|76.97|78.42|77.02|78.3|76.9|162
1740240600000|2025-02-22 16:10:00|78.36|76.96|78.31|76.91|78.44|77.04|78.21|76.81|177
1740240900000|2025-02-22 16:15:00|78.33|76.93|78.56|77.16|78.63|77.23|78.33|76.93|187
1740241200000|2025-02-22 16:20:00|78.58|77.18|78.5|77.1|78.66|77.26|78.49|77.09|169
1740241500000|2025-02-22 16:25:00|78.49|77.09|78.41|77.01|78.51|77.11|78.38|76.98|113
1740241800000|2025-02-22 16:30:00|78.43|77.03|78.23|76.83|78.47|77.07|78.14|76.74|148
1740242100000|2025-02-22 16:35:00|78.22|76.82|78.15|76.75|78.36|76.96|78.15|76.75|138
1740242400000|2025-02-22 16:40:00|78.14|76.74|78.06|76.66|78.15|76.75|78.01|76.61|119
1740242700000|2025-02-22 16:45:00|78.07|76.67|78.32|76.92|78.38|76.98|78.06|76.66|113
1740243000000|2025-02-22 16:50:00|78.31|76.91|78.39|76.99|78.39|76.99|78.23|76.83|69
1740243300000|2025-02-22 16:55:00|78.4|77|78.25|76.85|78.41|77.01|78.18|76.78|133
1740243600000|2025-02-22 17:00:00|78.26|76.86|78.25|76.85|78.31|76.91|78.1|76.7|158
1740243900000|2025-02-22 17:05:00|78.24|76.84|78.4|77|78.46|77.06|78.24|76.84|121
1740244200000|2025-02-22 17:10:00|78.41|77.01|78.51|77.11|78.53|77.13|78.41|77.01|72
1740244500000|2025-02-22 17:15:00|78.52|77.12|78.35|76.95|78.6|77.2|78.34|76.94|116
1740244800000|2025-02-22 17:20:00|78.34|76.94|78.47|77.07|78.48|77.08|78.34|76.94|91
1740245100000|2025-02-22 17:25:00|78.48|77.08|78.61|77.21|78.69|77.29|78.48|77.08|96
1740245400000|2025-02-22 17:30:00|78.62|77.22|78.82|77.42|78.91|77.51|78.51|77.11|166
1740245700000|2025-02-22 17:35:00|78.85|77.45|78.71|77.31|78.85|77.45|78.69|77.29|141
1740246000000|2025-02-22 17:40:00|78.69|77.29|78.86|77.46|78.86|77.46|78.61|77.21|83
1740246300000|2025-02-22 17:45:00|78.85|77.45|78.79|77.39|78.86|77.46|78.69|77.29|87
1740246600000|2025-02-22 17:50:00|78.78|77.38|79.06|77.66|79.08|77.68|78.72|77.32|101
1740246900000|2025-02-22 17:55:00|79.07|77.67|79.02|77.62|79.11|77.71|78.96|77.56|64
1740247200000|2025-02-22 18:00:00|79.03|77.63|78.9|77.5|79.1|77.7|78.9|77.5|89
1740247500000|2025-02-22 18:05:00|78.89|77.49|78.91|77.51|78.93|77.53|78.78|77.38|141
1740247800000|2025-02-22 18:10:00|78.93|77.53|78.94|77.54|79.06|77.66|78.87|77.47|97
1740248100000|2025-02-22 18:15:00|78.93|77.53|78.83|77.43|78.99|77.59|78.78|77.38|96
1740248400000|2025-02-22 18:20:00|78.84|77.44|78.84|77.44|78.93|77.53|78.83|77.43|87
1740248700000|2025-02-22 18:25:00|78.85|77.45|78.93|77.53|78.93|77.53|78.7|77.3|159
1740249000000|2025-02-22 18:30:00|78.94|77.54|79.04|77.64|79.12|77.72|78.94|77.54|123
1740249300000|2025-02-22 18:35:00|79.03|77.63|78.93|77.53|79.29|77.89|78.93|77.53|180
1740249600000|2025-02-22 18:40:00|78.94|77.54|79.16|77.76|79.17|77.77|78.94|77.54|119
1740249900000|2025-02-22 18:45:00|79.17|77.77|79.09|77.69|79.19|77.79|79|77.6|165
1740250200000|2025-02-22 18:50:00|79.08|77.68|78.75|77.35|79.1|77.7|78.75|77.35|164
1740250500000|2025-02-22 18:55:00|78.74|77.34|78.94|77.54|78.95|77.55|78.74|77.34|130
1740250800000|2025-02-22 19:00:00|78.95|77.55|78.65|77.25|78.99|77.59|78.65|77.25|162
1740251100000|2025-02-22 19:05:00|78.64|77.24|78.73|77.33|78.74|77.34|78.52|77.12|114
1740251400000|2025-02-22 19:10:00|78.72|77.32|78.71|77.31|78.81|77.41|78.67|77.27|105
1740251700000|2025-02-22 19:15:00|78.72|77.32|78.84|77.44|78.88|77.48|78.72|77.32|102
1740252000000|2025-02-22 19:20:00|78.85|77.45|78.9|77.5|78.94|77.54|78.84|77.44|105
1740252300000|2025-02-22 19:25:00|78.91|77.51|78.89|77.49|78.96|77.56|78.89|77.49|95
1740252600000|2025-02-22 19:30:00|78.88|77.48|78.85|77.45|78.91|77.51|78.76|77.36|90
1740252900000|2025-02-22 19:35:00|78.84|77.44|78.86|77.46|78.91|77.51|78.81|77.41|132
1740253200000|2025-02-22 19:40:00|78.87|77.47|78.9|77.5|78.92|77.52|78.85|77.45|107
1740253500000|2025-02-22 19:45:00|78.91|77.51|78.79|77.39|78.94|77.54|78.79|77.39|74
1740253800000|2025-02-22 19:50:00|78.8|77.4|78.84|77.44|78.85|77.45|78.77|77.37|67
1740254100000|2025-02-22 19:55:00|78.83|77.43|78.84|77.44|78.9|77.5|78.83|77.43|76
1740254400000|2025-02-22 20:00:00|78.85|77.45|78.73|77.33|78.88|77.48|78.73|77.33|70
1740254700000|2025-02-22 20:05:00|78.74|77.34|78.55|77.15|78.77|77.37|78.53|77.13|79
1740255000000|2025-02-22 20:10:00|78.56|77.16|78.41|77.01|78.56|77.16|78.41|77.01|51
1740255300000|2025-02-22 20:15:00|78.42|77.02|78.43|77.03|78.51|77.11|78.36|76.96|66
1740255600000|2025-02-22 20:20:00|78.42|77.02|78.23|76.83|78.42|77.02|78.23|76.83|42
1740255900000|2025-02-22 20:25:00|78.25|76.85|78.25|76.85|78.25|76.85|78.22|76.82|22
1740256200000|2025-02-22 20:30:00|78.24|76.84|78.3|76.9|78.39|76.99|78.24|76.84|54
1740256500000|2025-02-22 20:35:00|78.29|76.89|78.36|76.96|78.49|77.09|78.28|76.88|54
1740256800000|2025-02-22 20:40:00|78.34|76.94|78.3|76.9|78.37|76.97|78.28|76.88|28
1740257100000|2025-02-22 20:45:00|78.31|76.91|78.24|76.84|78.31|76.91|78.18|76.78|36
1740257400000|2025-02-22 20:50:00|78.25|76.85|78.17|76.77|78.31|76.91|78.15|76.75|42
1740257700000|2025-02-22 20:55:00|78.18|76.78|78.36|76.96|78.38|76.98|78.17|76.77|47
1740258000000|2025-02-22 21:00:00|78.37|76.97|78.45|77.05|78.49|77.09|78.32|76.92|71
1740258300000|2025-02-22 21:05:00|78.44|77.04|78.36|76.96|78.44|77.04|78.35|76.95|51
1740258600000|2025-02-22 21:10:00|78.37|76.97|78.52|77.12|78.55|77.15|78.37|76.97|51
1740258900000|2025-02-22 21:15:00|78.51|77.11|78.6|77.2|78.66|77.26|78.51|77.11|59
1740259200000|2025-02-22 21:20:00|78.59|77.19|78.5|77.1|78.6|77.2|78.44|77.04|52
1740259500000|2025-02-22 21:25:00|78.51|77.11|78.45|77.05|78.53|77.13|78.45|77.05|44
1740259800000|2025-02-22 21:30:00|78.46|77.06|78.56|77.16|78.62|77.22|78.46|77.06|67
1740260100000|2025-02-22 21:35:00|78.57|77.17|78.61|77.21|78.63|77.23|78.56|77.16|69
1740260400000|2025-02-22 21:40:00|78.6|77.2|78.6|77.2|78.65|77.25|78.58|77.18|41
1740260700000|2025-02-22 21:45:00|78.59|77.19|78.65|77.25|78.65|77.25|78.52|77.12|56
1740261000000|2025-02-22 21:50:00|78.64|77.24|78.74|77.34|78.78|77.38|78.64|77.24|53
1740261300000|2025-02-22 21:55:00|78.73|77.33|78.66|77.26|78.74|77.34|78.63|77.23|52
1740261600000|2025-02-22 22:00:00|78.65|77.25|78.52|77.12|78.65|77.25|78.49|77.09|20
1740261900000|2025-02-22 22:05:00|78.53|77.13|78.54|77.14|78.61|77.21|78.53|77.13|62
1740262200000|2025-02-22 22:10:00|78.53|77.13|78.57|77.17|78.57|77.17|78.49|77.09|37
1740262500000|2025-02-22 22:15:00|78.58|77.18|78.31|76.91|78.61|77.21|78.26|76.86|80
1740262800000|2025-02-22 22:20:00|78.3|76.9|78.32|76.92|78.38|76.98|78.29|76.89|46
1740263100000|2025-02-22 22:25:00|78.3|76.9|78.27|76.87|78.3|76.9|78.21|76.81|29
1740263400000|2025-02-22 22:30:00|78.28|76.88|78.24|76.84|78.37|76.97|78.24|76.84|44
1740263700000|2025-02-22 22:35:00|78.25|76.85|78.3|76.9|78.32|76.92|78.24|76.84|36
1740264000000|2025-02-22 22:40:00|78.28|76.88|78.32|76.92|78.32|76.92|78.24|76.84|50
1740264300000|2025-02-22 22:45:00|78.33|76.93|78.37|76.97|78.39|76.99|78.33|76.93|45
1740264600000|2025-02-22 22:50:00|78.38|76.98|78.4|77|78.41|77.01|78.34|76.94|35
1740264900000|2025-02-22 22:55:00|78.41|77.01|78.33|76.93|78.42|77.02|78.33|76.93|31
1740265200000|2025-02-22 23:00:00|78.32|76.92|78.16|76.76|78.32|76.92|78.15|76.75|69
1740265500000|2025-02-22 23:05:00|78.15|76.75|78.28|76.88|78.28|76.88|78.09|76.69|108
1740265800000|2025-02-22 23:10:00|78.27|76.87|78.41|77.01|78.46|77.06|78.25|76.85|91
1740266100000|2025-02-22 23:15:00|78.42|77.02|78.49|77.09|78.49|77.09|78.37|76.97|65
1740266400000|2025-02-22 23:20:00|78.5|77.1|78.37|76.97|78.5|77.1|78.35|76.95|64
1740266700000|2025-02-22 23:25:00|78.34|76.94|78.44|77.04|78.44|77.04|78.34|76.94|26
1740267000000|2025-02-22 23:30:00|78.43|77.03|78.39|76.99|78.48|77.08|78.37|76.97|78
1740267300000|2025-02-22 23:35:00|78.38|76.98|78.36|76.96|78.38|76.98|78.34|76.94|30
1740267600000|2025-02-22 23:40:00|78.35|76.95|78.28|76.88|78.35|76.95|78.25|76.85|57
1740267900000|2025-02-22 23:45:00|78.29|76.89|78.25|76.85|78.29|76.89|78.23|76.83|17
1740268200000|2025-02-22 23:50:00|78.24|76.84|78.19|76.79|78.25|76.85|78.15|76.75|42
1740268500000|2025-02-22 23:55:00|78.18|76.78|78.17|76.77|78.21|76.81|78.16|76.76|24
1740268800000|2025-02-23 00:00:00|78.16|76.76|78.12|76.72|78.16|76.76|77.99|76.59|86
1740269100000|2025-02-23 00:05:00|78.11|76.71|78.11|76.71|78.17|76.77|78.01|76.61|62
1740269400000|2025-02-23 00:10:00|78.09|76.69|78.1|76.7|78.23|76.83|78.05|76.65|104
1740269700000|2025-02-23 00:15:00|78.11|76.71|78.21|76.81|78.21|76.81|78.08|76.68|55
1740270000000|2025-02-23 00:20:00|78.19|76.79|78.45|77.05|78.66|77.26|78.19|76.79|136
1740270300000|2025-02-23 00:25:00|78.46|77.06|78.46|77.06|78.52|77.12|78.34|76.94|107
1740270600000|2025-02-23 00:30:00|78.47|77.07|78.57|77.17|78.6|77.2|78.42|77.02|85
1740270900000|2025-02-23 00:35:00|78.56|77.16|78.47|77.07|78.58|77.18|78.46|77.06|66
1740271200000|2025-02-23 00:40:00|78.48|77.08|78.41|77.01|78.48|77.08|78.41|77.01|41
1740271500000|2025-02-23 00:45:00|78.42|77.02|78.19|76.79|78.42|77.02|78.19|76.79|58
1740271800000|2025-02-23 00:50:00|78.18|76.78|78.38|76.98|78.38|76.98|78.16|76.76|68
1740272100000|2025-02-23 00:55:00|78.37|76.97|78.45|77.05|78.49|77.09|78.37|76.97|56
1740272400000|2025-02-23 01:00:00|78.46|77.06|78.39|76.99|78.54|77.14|78.39|76.99|97
1740272700000|2025-02-23 01:05:00|78.38|76.98|78.33|76.93|78.38|76.98|78.28|76.88|79
1740273000000|2025-02-23 01:10:00|78.32|76.92|78.28|76.88|78.33|76.93|78.22|76.82|46
1740273300000|2025-02-23 01:15:00|78.29|76.89|78.25|76.85|78.36|76.96|78.25|76.85|51
1740273600000|2025-02-23 01:20:00|78.24|76.84|78.18|76.78|78.24|76.84|78.12|76.72|78
1740273900000|2025-02-23 01:25:00|78.17|76.77|78.21|76.81|78.29|76.89|78.17|76.77|59
1740274200000|2025-02-23 01:30:00|78.2|76.8|78.04|76.64|78.21|76.81|78.04|76.64|57
1740274500000|2025-02-23 01:35:00|77.99|76.59|77.95|76.55|78.1|76.7|77.92|76.52|68
1740274800000|2025-02-23 01:40:00|77.94|76.54|77.99|76.59|78.02|76.62|77.88|76.48|60
1740275100000|2025-02-23 01:45:00|78.01|76.61|78.03|76.63|78.17|76.77|78|76.6|59
1740275400000|2025-02-23 01:50:00|78.05|76.65|78.1|76.7|78.16|76.76|78.05|76.65|87
1740275700000|2025-02-23 01:55:00|78.09|76.69|78.11|76.71|78.15|76.75|78.08|76.68|51
1740276000000|2025-02-23 02:00:00|78.1|76.7|78.04|76.64|78.15|76.75|78.04|76.64|66
1740276300000|2025-02-23 02:05:00|78.03|76.63|77.97|76.57|78.04|76.64|77.97|76.57|62
1740276600000|2025-02-23 02:10:00|77.98|76.58|78.24|76.84|78.25|76.85|77.98|76.58|65
1740276900000|2025-02-23 02:15:00|78.23|76.83|78.09|76.69|78.23|76.83|78.09|76.69|51
1740277200000|2025-02-23 02:20:00|78.08|76.68|78.04|76.64|78.13|76.73|78.02|76.62|78
1740277500000|2025-02-23 02:25:00|78.03|76.63|78.01|76.61|78.04|76.64|78.01|76.61|31
1740277800000|2025-02-23 02:30:00|78.02|76.62|77.92|76.52|78.02|76.62|77.91|76.51|74
1740278100000|2025-02-23 02:35:00|77.91|76.51|77.94|76.54|77.95|76.55|77.8|76.4|63
1740278400000|2025-02-23 02:40:00|77.9|76.5|77.98|76.58|77.99|76.59|77.88|76.48|66
1740278700000|2025-02-23 02:45:00|77.97|76.57|77.8|76.4|77.97|76.57|77.79|76.39|64
1740279000000|2025-02-23 02:50:00|77.81|76.41|77.75|76.35|77.85|76.45|77.72|76.32|64
1740279300000|2025-02-23 02:55:00|77.77|76.37|77.73|76.33|77.8|76.4|77.71|76.31|61
1740279600000|2025-02-23 03:00:00|77.74|76.34|77.71|76.31|77.85|76.45|77.71|76.31|88
1740279900000|2025-02-23 03:05:00|77.7|76.3|77.5|76.1|77.7|76.3|77.46|76.06|81
1740280200000|2025-02-23 03:10:00|77.49|76.09|77.66|76.26|77.67|76.27|77.49|76.09|58
1740280500000|2025-02-23 03:15:00|77.65|76.25|77.66|76.26|77.81|76.41|77.64|76.24|71
1740280800000|2025-02-23 03:20:00|77.67|76.27|77.78|76.38|77.79|76.39|77.63|76.23|59
1740281100000|2025-02-23 03:25:00|77.77|76.37|77.78|76.38|77.82|76.42|77.76|76.36|40
1740281400000|2025-02-23 03:30:00|77.77|76.37|77.76|76.36|77.79|76.39|77.7|76.3|74
1740281700000|2025-02-23 03:35:00|77.74|76.34|77.56|76.16|77.75|76.35|77.56|76.16|32
1740282000000|2025-02-23 03:40:00|77.55|76.15|77.72|76.32|77.86|76.46|77.53|76.13|72
1740282300000|2025-02-23 03:45:00|77.71|76.31|77.78|76.38|77.88|76.48|77.69|76.29|87
1740282600000|2025-02-23 03:50:00|77.77|76.37|77.71|76.31|77.82|76.42|77.71|76.31|45
1740282900000|2025-02-23 03:55:00|77.67|76.27|77.74|76.34|77.76|76.36|77.67|76.27|34
1740283200000|2025-02-23 04:00:00|77.73|76.33|77.66|76.26|77.73|76.33|77.54|76.14|131
1740283500000|2025-02-23 04:05:00|77.67|76.27|77.48|76.08|77.92|76.52|77.48|76.08|223
1740283800000|2025-02-23 04:10:00|77.47|76.07|77.63|76.23|77.66|76.26|77.46|76.06|92
1740284100000|2025-02-23 04:15:00|77.64|76.24|77.66|76.26|77.69|76.29|77.59|76.19|168
1740284400000|2025-02-23 04:20:00|77.65|76.25|77.66|76.26|77.77|76.37|77.58|76.18|97
1740284700000|2025-02-23 04:25:00|77.67|76.27|77.47|76.07|77.69|76.29|77.26|75.86|131
1740285000000|2025-02-23 04:30:00|77.46|76.06|77.47|76.07|77.51|76.11|77.29|75.89|105
1740285300000|2025-02-23 04:35:00|77.46|76.06|77.55|76.15|77.76|76.36|77.46|76.06|124
1740285600000|2025-02-23 04:40:00|77.56|76.16|77.64|76.24|77.75|76.35|77.54|76.14|62
1740285900000|2025-02-23 04:45:00|77.63|76.23|77.62|76.22|77.64|76.24|77.29|75.89|177
1740286200000|2025-02-23 04:50:00|77.58|76.18|77.59|76.19|77.65|76.25|77.52|76.12|87
1740286500000|2025-02-23 04:55:00|77.58|76.18|77.56|76.16|77.67|76.27|77.56|76.16|135
1740286800000|2025-02-23 05:00:00|77.55|76.15|77.51|76.11|77.57|76.17|77.45|76.05|103
1740287100000|2025-02-23 05:05:00|77.5|76.1|77.61|76.21|77.7|76.3|77.47|76.07|100
1740287400000|2025-02-23 05:10:00|77.62|76.22|77.74|76.34|77.77|76.37|77.58|76.18|90
1740287700000|2025-02-23 05:15:00|77.73|76.33|77.58|76.18|77.81|76.41|77.58|76.18|85
1740288000000|2025-02-23 05:20:00|77.57|76.17|77.67|76.27|77.67|76.27|77.54|76.14|55
1740288300000|2025-02-23 05:25:00|77.66|76.26|77.63|76.23|77.68|76.28|77.61|76.21|43
1740288600000|2025-02-23 05:30:00|77.62|76.22|77.72|76.32|77.72|76.32|77.61|76.21|72
1740288900000|2025-02-23 05:35:00|77.73|76.33|77.79|76.39|77.82|76.42|77.71|76.31|87
1740289200000|2025-02-23 05:40:00|77.8|76.4|77.81|76.41|77.85|76.45|77.79|76.39|65
1740289500000|2025-02-23 05:45:00|77.82|76.42|77.99|76.59|78.08|76.68|77.8|76.4|106
1740289800000|2025-02-23 05:50:00|78|76.6|78.04|76.64|78.06|76.66|77.97|76.57|69
1740290100000|2025-02-23 05:55:00|78.05|76.65|78.03|76.63|78.06|76.66|77.97|76.57|86
1740290400000|2025-02-23 06:00:00|78.04|76.64|78.04|76.64|78.07|76.67|77.96|76.56|124
1740290700000|2025-02-23 06:05:00|78.05|76.65|78.01|76.61|78.08|76.68|77.99|76.59|75
1740291000000|2025-02-23 06:10:00|78|76.6|78.13|76.73|78.14|76.74|78|76.6|71
1740291300000|2025-02-23 06:15:00|78.12|76.72|78.3|76.9|78.32|76.92|78.11|76.71|112
1740291600000|2025-02-23 06:20:00|78.27|76.87|78.18|76.78|78.31|76.91|78.14|76.74|118
1740291900000|2025-02-23 06:25:00|78.19|76.79|78.22|76.82|78.24|76.84|78.11|76.71|86
1740292200000|2025-02-23 06:30:00|78.23|76.83|78.34|76.94|78.36|76.96|78.23|76.83|65
1740292500000|2025-02-23 06:35:00|78.35|76.95|78.37|76.97|78.38|76.98|78.32|76.92|78
1740292800000|2025-02-23 06:40:00|78.36|76.96|78.3|76.9|78.38|76.98|78.29|76.89|77
1740293100000|2025-02-23 06:45:00|78.29|76.89|78.21|76.81|78.29|76.89|78.21|76.81|37
1740293400000|2025-02-23 06:50:00|78.2|76.8|78.23|76.83|78.33|76.93|78.19|76.79|87
1740293700000|2025-02-23 06:55:00|78.22|76.82|78.29|76.89|78.29|76.89|78.19|76.79|45
1740294000000|2025-02-23 07:00:00|78.28|76.88|78.37|76.97|78.37|76.97|78.22|76.82|67
1740294300000|2025-02-23 07:05:00|78.38|76.98|78.36|76.96|78.38|76.98|78.34|76.94|86
1740294600000|2025-02-23 07:10:00|78.35|76.95|78.33|76.93|78.37|76.97|78.31|76.91|52
1740294900000|2025-02-23 07:15:00|78.34|76.94|78.59|77.19|78.59|77.19|78.31|76.91|46
1740295200000|2025-02-23 07:20:00|78.58|77.18|78.81|77.41|78.84|77.44|78.57|77.17|146
1740295500000|2025-02-23 07:25:00|78.8|77.4|78.92|77.52|78.92|77.52|78.79|77.39|57
1740295800000|2025-02-23 07:30:00|78.91|77.51|79.03|77.63|79.04|77.64|78.91|77.51|78
1740296100000|2025-02-23 07:35:00|79.04|77.64|79.23|77.83|79.24|77.84|79.02|77.62|99
1740296400000|2025-02-23 07:40:00|79.24|77.84|79.57|78.17|79.6|78.2|79.24|77.84|128
1740296700000|2025-02-23 07:45:00|79.58|78.18|79.35|77.95|79.61|78.21|79.35|77.95|107
1740297000000|2025-02-23 07:50:00|79.36|77.96|79.32|77.92|79.46|78.06|79.3|77.9|116
1740297300000|2025-02-23 07:55:00|79.31|77.91|79.56|78.16|79.62|78.22|79.31|77.91|87
1740297600000|2025-02-23 08:00:00|79.57|78.17|79.43|78.03|79.66|78.26|79.38|77.98|107
1740297900000|2025-02-23 08:05:00|79.42|78.02|79.33|77.93|79.55|78.15|79.33|77.93|128
1740298200000|2025-02-23 08:10:00|79.32|77.92|79.33|77.93|79.36|77.96|79.24|77.84|118
1740298500000|2025-02-23 08:15:00|79.32|77.92|79.43|78.03|79.53|78.13|79.31|77.91|117
1740298800000|2025-02-23 08:20:00|79.42|78.02|79.17|77.77|79.44|78.04|79.17|77.77|128
1740299100000|2025-02-23 08:25:00|79.19|77.79|79.12|77.72|79.24|77.84|79.11|77.71|131
1740299400000|2025-02-23 08:30:00|79.13|77.73|78.96|77.56|79.14|77.74|78.9|77.5|122
1740299700000|2025-02-23 08:35:00|78.95|77.55|79.07|77.67|79.16|77.76|78.94|77.54|100
1740300000000|2025-02-23 08:40:00|79.06|77.66|79.18|77.78|79.2|77.8|79.04|77.64|80
1740300300000|2025-02-23 08:45:00|79.19|77.79|79|77.6|79.19|77.79|78.99|77.59|75
1740300600000|2025-02-23 08:50:00|78.99|77.59|78.9|77.5|79.02|77.62|78.88|77.48|79
1740300900000|2025-02-23 08:55:00|78.91|77.51|79.02|77.62|79.03|77.63|78.88|77.48|60
1740301200000|2025-02-23 09:00:00|79.01|77.61|78.86|77.46|79.03|77.63|78.86|77.46|77
1740301500000|2025-02-23 09:05:00|78.87|77.47|78.71|77.31|78.89|77.49|78.69|77.29|67
1740301800000|2025-02-23 09:10:00|78.72|77.32|78.64|77.24|78.73|77.33|78.61|77.21|79
1740302100000|2025-02-23 09:15:00|78.63|77.23|78.57|77.17|78.69|77.29|78.49|77.09|78
1740302400000|2025-02-23 09:20:00|78.58|77.18|78.42|77.02|78.58|77.18|78.33|76.93|103
1740302700000|2025-02-23 09:25:00|78.43|77.03|78.55|77.15|78.59|77.19|78.42|77.02|97
1740303000000|2025-02-23 09:30:00|78.56|77.16|78.56|77.16|78.66|77.26|78.56|77.16|67
1740303300000|2025-02-23 09:35:00|78.55|77.15|78.57|77.17|78.6|77.2|78.41|77.01|121
1740303600000|2025-02-23 09:40:00|78.58|77.18|78.77|77.37|78.83|77.43|78.56|77.16|100
1740303900000|2025-02-23 09:45:00|78.78|77.38|78.86|77.46|78.95|77.55|78.78|77.38|96
1740304200000|2025-02-23 09:50:00|78.84|77.44|78.89|77.49|78.91|77.51|78.8|77.4|97
1740304500000|2025-02-23 09:55:00|78.88|77.48|78.85|77.45|78.98|77.58|78.84|77.44|76
1740304800000|2025-02-23 10:00:00|78.88|77.48|78.72|77.32|78.88|77.48|78.68|77.28|77
1740305100000|2025-02-23 10:05:00|78.71|77.31|78.66|77.26|78.76|77.36|78.65|77.25|72
1740305400000|2025-02-23 10:10:00|78.67|77.27|78.73|77.33|78.76|77.36|78.65|77.25|61
1740305700000|2025-02-23 10:15:00|78.72|77.32|78.72|77.32|78.75|77.35|78.67|77.27|43
1740306000000|2025-02-23 10:20:00|78.73|77.33|78.7|77.3|78.74|77.34|78.62|77.22|55
1740306300000|2025-02-23 10:25:00|78.69|77.29|78.66|77.26|78.71|77.31|78.63|77.23|41
1740306600000|2025-02-23 10:30:00|78.65|77.25|78.52|77.12|78.65|77.25|78.45|77.05|98
1740306900000|2025-02-23 10:35:00|78.53|77.13|78.56|77.16|78.58|77.18|78.43|77.03|112
1740307200000|2025-02-23 10:40:00|78.54|77.14|78.55|77.15|78.6|77.2|78.41|77.01|72
1740307500000|2025-02-23 10:45:00|78.54|77.14|78.54|77.14|78.6|77.2|78.46|77.06|56
1740307800000|2025-02-23 10:50:00|78.53|77.13|78.49|77.09|78.53|77.13|78.47|77.07|53
1740308100000|2025-02-23 10:55:00|78.5|77.1|78.57|77.17|78.59|77.19|78.5|77.1|51
1740308400000|2025-02-23 11:00:00|78.58|77.18|78.55|77.15|78.58|77.18|78.42|77.02|80
1740308700000|2025-02-23 11:05:00|78.54|77.14|78.51|77.11|78.56|77.16|78.43|77.03|61
1740309000000|2025-02-23 11:10:00|78.5|77.1|78.48|77.08|78.53|77.13|78.45|77.05|44
1740309300000|2025-02-23 11:15:00|78.46|77.06|78.55|77.15|78.58|77.18|78.46|77.06|69
1740309600000|2025-02-23 11:20:00|78.54|77.14|78.39|76.99|78.55|77.15|78.3|76.9|66
1740309900000|2025-02-23 11:25:00|78.4|77|78.33|76.93|78.46|77.06|78.32|76.92|76
1740310200000|2025-02-23 11:30:00|78.32|76.92|78.29|76.89|78.36|76.96|78.23|76.83|74
1740310500000|2025-02-23 11:35:00|78.28|76.88|78.21|76.81|78.28|76.88|78.19|76.79|83
1740310800000|2025-02-23 11:40:00|78.22|76.82|78.15|76.75|78.22|76.82|78.12|76.72|60
1740311100000|2025-02-23 11:45:00|78.14|76.74|78.08|76.68|78.2|76.8|77.95|76.55|120
1740311400000|2025-02-23 11:50:00|78.07|76.67|78.14|76.74|78.21|76.81|78.03|76.63|83
1740311700000|2025-02-23 11:55:00|78.13|76.73|78.09|76.69|78.16|76.76|78.07|76.67|67
1740312000000|2025-02-23 12:00:00|78.08|76.68|78.32|76.92|78.32|76.92|78.04|76.64|121
1740312300000|2025-02-23 12:05:00|78.33|76.93|78.09|76.69|78.34|76.94|78.07|76.67|129
1740312600000|2025-02-23 12:10:00|78.08|76.68|77.88|76.48|78.09|76.69|77.84|76.44|111
1740312900000|2025-02-23 12:15:00|77.89|76.49|77.78|76.38|77.9|76.5|77.71|76.31|122
1740313200000|2025-02-23 12:20:00|77.79|76.39|77.87|76.47|77.98|76.58|77.78|76.38|81
1740313500000|2025-02-23 12:25:00|77.86|76.46|77.64|76.24|77.86|76.46|77.63|76.23|98
1740313800000|2025-02-23 12:30:00|77.6|76.2|77.85|76.45|77.87|76.47|77.6|76.2|135
1740314100000|2025-02-23 12:35:00|77.86|76.46|77.95|76.55|77.99|76.59|77.82|76.42|86
1740314400000|2025-02-23 12:40:00|77.94|76.54|78.04|76.64|78.04|76.64|77.82|76.42|99
1740314700000|2025-02-23 12:45:00|78.03|76.63|77.78|76.38|78.09|76.69|77.78|76.38|116
1740315000000|2025-02-23 12:50:00|77.79|76.39|77.91|76.51|77.92|76.52|77.69|76.29|140
1740315300000|2025-02-23 12:55:00|77.92|76.52|77.94|76.54|77.97|76.57|77.86|76.46|142
1740315600000|2025-02-23 13:00:00|77.96|76.56|78.22|76.82|78.27|76.87|77.9|76.5|121
1740315900000|2025-02-23 13:05:00|78.21|76.81|78.23|76.83|78.31|76.91|78.19|76.79|124
1740316200000|2025-02-23 13:10:00|78.28|76.88|78.29|76.89|78.31|76.91|78.23|76.83|58
1740316500000|2025-02-23 13:15:00|78.28|76.88|78.54|77.14|78.73|77.33|78.24|76.84|182
1740316800000|2025-02-23 13:20:00|78.51|77.11|78.52|77.12|78.68|77.28|78.43|77.03|185
1740317100000|2025-02-23 13:25:00|78.51|77.11|78.45|77.05|78.52|77.12|78.35|76.95|114
1740317400000|2025-02-23 13:30:00|78.46|77.06|78.54|77.14|78.59|77.19|78.28|76.88|185
1740317700000|2025-02-23 13:35:00|78.53|77.13|78.58|77.18|78.6|77.2|78.44|77.04|128
1740318000000|2025-02-23 13:40:00|78.59|77.19|78.72|77.32|78.74|77.34|78.55|77.15|120
1740318300000|2025-02-23 13:45:00|78.71|77.31|78.63|77.23|78.78|77.38|78.58|77.18|110
1740318600000|2025-02-23 13:50:00|78.65|77.25|78.54|77.14|78.68|77.28|78.52|77.12|88
1740318900000|2025-02-23 13:55:00|78.53|77.13|78.53|77.13|78.56|77.16|78.42|77.02|107
1740319200000|2025-02-23 14:00:00|78.55|77.15|78.47|77.07|78.55|77.15|78.38|76.98|130
1740319500000|2025-02-23 14:05:00|78.46|77.06|78.41|77.01|78.53|77.13|78.36|76.96|83
1740319800000|2025-02-23 14:10:00|78.4|77|78.54|77.14|78.56|77.16|78.33|76.93|121
1740320100000|2025-02-23 14:15:00|78.55|77.15|78.48|77.08|78.63|77.23|78.42|77.02|98
1740320400000|2025-02-23 14:20:00|78.49|77.09|78.38|76.98|78.5|77.1|78.35|76.95|102
1740320700000|2025-02-23 14:25:00|78.34|76.94|78.35|76.95|78.36|76.96|78.21|76.81|129
1740321000000|2025-02-23 14:30:00|78.36|76.96|78.02|76.62|78.36|76.96|78.01|76.61|106
1740321300000|2025-02-23 14:35:00|78.03|76.63|77.92|76.52|78.1|76.7|77.88|76.48|141
1740321600000|2025-02-23 14:40:00|77.91|76.51|77.88|76.48|77.95|76.55|77.88|76.48|88
1740321900000|2025-02-23 14:45:00|77.89|76.49|77.86|76.46|77.96|76.56|77.74|76.34|110
1740322200000|2025-02-23 14:50:00|77.85|76.45|77.72|76.32|77.87|76.47|77.7|76.3|131
1740322500000|2025-02-23 14:55:00|77.71|76.31|77.79|76.39|77.8|76.4|77.67|76.27|117
1740322800000|2025-02-23 15:00:00|77.8|76.4|77.89|76.49|77.89|76.49|77.77|76.37|108
1740323100000|2025-02-23 15:05:00|77.9|76.5|77.98|76.58|78|76.6|77.88|76.48|102
1740323400000|2025-02-23 15:10:00|77.99|76.59|77.93|76.53|78.08|76.68|77.9|76.5|69
1740323700000|2025-02-23 15:15:00|77.92|76.52|77.93|76.53|78|76.6|77.86|76.46|80
1740324000000|2025-02-23 15:20:00|77.92|76.52|77.8|76.4|77.92|76.52|77.8|76.4|61
1740324300000|2025-02-23 15:25:00|77.78|76.38|77.75|76.35|77.8|76.4|77.72|76.32|82
1740324600000|2025-02-23 15:30:00|77.74|76.34|77.33|75.93|77.74|76.34|77.31|75.91|130
1740324900000|2025-02-23 15:35:00|77.3|75.9|77.27|75.87|77.34|75.94|77.16|75.76|109
1740325200000|2025-02-23 15:40:00|77.28|75.88|77.23|75.83|77.33|75.93|77.19|75.79|144
1740325500000|2025-02-23 15:45:00|77.18|75.78|76.92|75.52|77.18|75.78|76.85|75.45|172
1740325800000|2025-02-23 15:50:00|76.91|75.51|76.8|75.4|76.95|75.55|76.76|75.36|103
1740326100000|2025-02-23 15:55:00|76.81|75.41|76.95|75.55|77.1|75.7|76.8|75.4|118
1740326400000|2025-02-23 16:00:00|76.94|75.54|77.06|75.66|77.17|75.77|76.85|75.45|161
1740326700000|2025-02-23 16:05:00|77.05|75.65|77.06|75.66|77.17|75.77|77.04|75.64|135
1740327000000|2025-02-23 16:10:00|77.05|75.65|77.05|75.65|77.2|75.8|77.01|75.61|92
1740327300000|2025-02-23 16:15:00|77.06|75.66|77.21|75.81|77.21|75.81|76.97|75.57|133
1740327600000|2025-02-23 16:20:00|77.2|75.8|77.2|75.8|77.22|75.82|77.12|75.72|93
1740327900000|2025-02-23 16:25:00|77.19|75.79|77.32|75.92|77.37|75.97|77.16|75.76|107
1740328200000|2025-02-23 16:30:00|77.31|75.91|77.25|75.85|77.39|75.99|77.19|75.79|104
1740328500000|2025-02-23 16:35:00|77.27|75.87|77.15|75.75|77.27|75.87|77.1|75.7|82
1740328800000|2025-02-23 16:40:00|77.17|75.77|77.28|75.88|77.29|75.89|77.13|75.73|84
1740329100000|2025-02-23 16:45:00|77.29|75.89|77.44|76.04|77.5|76.1|77.26|75.86|123
1740329400000|2025-02-23 16:50:00|77.45|76.05|77.32|75.92|77.45|76.05|77.3|75.9|70
1740329700000|2025-02-23 16:55:00|77.33|75.93|77.09|75.69|77.33|75.93|77.06|75.66|73
1740330000000|2025-02-23 17:00:00|77.08|75.68|77.22|75.82|77.25|75.85|77.08|75.68|59
1740330300000|2025-02-23 17:05:00|77.23|75.83|77.2|75.8|77.37|75.97|77.19|75.79|75
1740330600000|2025-02-23 17:10:00|77.18|75.78|77.11|75.71|77.2|75.8|77.06|75.66|62
1740330900000|2025-02-23 17:15:00|77.13|75.73|77.36|75.96|77.36|75.96|77.1|75.7|66
1740331200000|2025-02-23 17:20:00|77.35|75.95|77.37|75.97|77.43|76.03|77.35|75.95|55
1740331500000|2025-02-23 17:25:00|77.38|75.98|77.37|75.97|77.41|76.01|77.34|75.94|61
1740331800000|2025-02-23 17:30:00|77.39|75.99|77.36|75.96|77.44|76.04|77.3|75.9|75
1740332100000|2025-02-23 17:35:00|77.37|75.97|77.46|76.06|77.47|76.07|77.27|75.87|92
1740332400000|2025-02-23 17:40:00|77.47|76.07|77.48|76.08|77.56|76.16|77.4|76|123
1740332700000|2025-02-23 17:45:00|77.47|76.07|77.52|76.12|77.55|76.15|77.36|75.96|132
1740333000000|2025-02-23 17:50:00|77.53|76.13|77.58|76.18|77.63|76.23|77.41|76.01|113
1740333300000|2025-02-23 17:55:00|77.57|76.17|77.41|76.01|77.57|76.17|77.4|76|101
1740333600000|2025-02-23 18:00:00|77.42|76.02|77.55|76.15|77.59|76.19|77.36|75.96|130
1740333900000|2025-02-23 18:05:00|77.54|76.14|77.6|76.2|77.63|76.23|77.51|76.11|64
1740334200000|2025-02-23 18:10:00|77.59|76.19|77.55|76.15|77.68|76.28|77.54|76.14|107
1740334500000|2025-02-23 18:15:00|77.54|76.14|77.66|76.26|77.7|76.3|77.53|76.13|124
1740334800000|2025-02-23 18:20:00|77.67|76.27|77.64|76.24|77.68|76.28|77.58|76.18|97
1740335100000|2025-02-23 18:25:00|77.63|76.23|77.62|76.22|77.68|76.28|77.6|76.2|65
1740335400000|2025-02-23 18:30:00|77.61|76.21|77.49|76.09|77.68|76.28|77.44|76.04|87
1740335700000|2025-02-23 18:35:00|77.5|76.1|77.48|76.08|77.57|76.17|77.46|76.06|94
1740336000000|2025-02-23 18:40:00|77.49|76.09|77.41|76.01|77.53|76.13|77.41|76.01|80
1740336300000|2025-02-23 18:45:00|77.38|75.98|77.2|75.8|77.41|76.01|77.19|75.79|108
1740336600000|2025-02-23 18:50:00|77.21|75.81|77.21|75.81|77.23|75.83|77.16|75.76|64
1740336900000|2025-02-23 18:55:00|77.22|75.82|77.22|75.82|77.26|75.86|77.19|75.79|31
1740337200000|2025-02-23 19:00:00|77.23|75.83|77.36|75.96|77.36|75.96|77.23|75.83|89
1740337500000|2025-02-23 19:05:00|77.38|75.98|77.26|75.86|77.38|75.98|77.26|75.86|63
1740337800000|2025-02-23 19:10:00|77.27|75.87|77.2|75.8|77.28|75.88|77.2|75.8|68
1740338100000|2025-02-23 19:15:00|77.21|75.81|77.26|75.86|77.27|75.87|77.18|75.78|63
1740338400000|2025-02-23 19:20:00|77.27|75.87|77.33|75.93|77.34|75.94|77.26|75.86|82
1740338700000|2025-02-23 19:25:00|77.35|75.95|77.35|75.95|77.36|75.96|77.3|75.9|30
1740339000000|2025-02-23 19:30:00|77.34|75.94|77.41|76.01|77.42|76.02|77.32|75.92|37
1740339300000|2025-02-23 19:35:00|77.4|76|77.36|75.96|77.42|76.02|77.32|75.92|45
1740339600000|2025-02-23 19:40:00|77.37|75.97|77.36|75.96|77.4|76|77.34|75.94|43
1740339900000|2025-02-23 19:45:00|77.35|75.95|77.32|75.92|77.37|75.97|77.27|75.87|49
1740340200000|2025-02-23 19:50:00|77.31|75.91|77.28|75.88|77.4|76|77.27|75.87|34
1740340500000|2025-02-23 19:55:00|77.29|75.89|77.36|75.96|77.36|75.96|77.29|75.89|37
1740340800000|2025-02-23 20:00:00|77.35|75.95|77.37|75.97|77.37|75.97|77.21|75.81|53
1740341100000|2025-02-23 20:05:00|77.39|75.99|77.46|76.06|77.46|76.06|77.36|75.96|60
1740341400000|2025-02-23 20:10:00|77.45|76.05|77.35|75.95|77.51|76.11|77.35|75.95|45
1740341700000|2025-02-23 20:15:00|77.34|75.94|77.45|76.05|77.5|76.1|77.33|75.93|35
1740342000000|2025-02-23 20:20:00|77.46|76.06|77.44|76.04|77.47|76.07|77.41|76.01|40
1740342300000|2025-02-23 20:25:00|77.43|76.03|77.4|76|77.45|76.05|77.39|75.99|47
1740342600000|2025-02-23 20:30:00|77.38|75.98|77.22|75.82|77.47|76.07|77.22|75.82|65
1740342900000|2025-02-23 20:35:00|77.42|75.62|77.51|75.71|77.51|75.71|77.4|75.6|43
1740343200000|2025-02-23 20:40:00|77.5|75.7|77.53|75.73|77.57|75.77|77.48|75.68|44
1740343500000|2025-02-23 20:45:00|77.52|75.72|77.49|75.69|77.54|75.74|77.46|75.66|30
1740343800000|2025-02-23 20:50:00|77.5|75.7|77.65|75.85|77.66|75.86|77.47|75.67|69
1740344100000|2025-02-23 20:55:00|77.63|75.83|77.76|75.96|77.76|75.96|77.62|75.82|61
1740344400000|2025-02-23 21:00:00|77.77|75.97|77.73|75.93|77.79|75.99|77.66|75.86|62
1740344700000|2025-02-23 21:05:00|77.72|75.92|77.63|75.83|77.72|75.92|77.59|75.79|39
1740345000000|2025-02-23 21:10:00|77.64|75.84|77.64|75.84|77.69|75.89|77.62|75.82|40
1740345300000|2025-02-23 21:15:00|77.65|75.85|77.64|75.84|77.77|75.97|77.62|75.82|99
1740345600000|2025-02-23 21:20:00|77.63|75.83|77.59|75.79|77.68|75.88|77.58|75.78|101
1740345900000|2025-02-23 21:25:00|77.57|75.77|77.74|75.94|77.75|75.95|77.57|75.77|97
1740346200000|2025-02-23 21:30:00|77.75|75.95|77.76|75.96|77.79|75.99|77.7|75.9|68
1740346500000|2025-02-23 21:35:00|77.75|75.95|77.82|76.02|77.83|76.03|77.74|75.94|89
1740346800000|2025-02-23 21:40:00|77.83|76.03|77.91|76.11|77.92|76.12|77.81|76.01|75
1740347100000|2025-02-23 21:45:00|77.9|76.1|77.91|76.11|77.92|76.12|77.83|76.03|77
1740347400000|2025-02-23 21:50:00|77.9|76.1|77.92|76.12|77.93|76.13|77.89|76.09|30
1740347700000|2025-02-23 21:55:00|77.93|76.13|77.95|76.15|78.04|76.24|77.93|76.13|52
1740348000000|2025-02-23 22:00:00|77.75|76.35|77.55|76.15|77.75|76.35|77.54|76.14|49
1740348300000|2025-02-23 22:05:00|77.54|76.14|77.38|75.98|77.54|76.14|77.37|75.97|40
1740348600000|2025-02-23 22:10:00|77.37|75.97|77.28|75.88|77.38|75.98|77.26|75.86|26
1740348900000|2025-02-23 22:15:00|77.29|75.89|77.19|75.79|77.32|75.92|77.19|75.79|76
1740349200000|2025-02-23 22:20:00|77.18|75.78|77|75.6|77.18|75.78|76.98|75.58|46
1740349500000|2025-02-23 22:25:00|77.01|75.61|77.12|75.72|77.13|75.73|77.01|75.61|37
1740349800000|2025-02-23 22:30:00|77.13|75.73|77.11|75.71|77.15|75.75|77.1|75.7|41
1740350100000|2025-02-23 22:35:00|77.1|75.7|77.14|75.74|77.15|75.75|77.08|75.68|31
1740350400000|2025-02-23 22:40:00|77.15|75.75|77.38|75.98|77.38|75.98|77.14|75.74|43
1740350700000|2025-02-23 22:45:00|77.4|76|77.59|76.19|77.59|76.19|77.4|76|45
1740351000000|2025-02-23 22:50:00|77.6|76.2|77.58|76.18|77.64|76.24|77.52|76.12|66
1740351300000|2025-02-23 22:55:00|77.57|76.17|77.35|75.95|77.58|76.18|77.34|75.94|53
1740351600000|2025-02-23 23:00:00|77.36|75.96|77.65|76.25|77.83|76.43|77.35|75.95|280
1740351900000|2025-02-23 23:05:00|77.64|76.24|77.58|76.18|77.77|76.37|77.55|76.15|193
1740352200000|2025-02-23 23:10:00|77.59|76.19|77.96|76.56|77.97|76.57|77.53|76.13|173
1740352500000|2025-02-23 23:15:00|77.97|76.57|77.74|76.34|78.18|76.78|77.73|76.33|289
1740352800000|2025-02-23 23:20:00|77.73|76.33|77.74|76.34|77.82|76.42|77.62|76.22|175
1740353100000|2025-02-23 23:25:00|77.73|76.33|77.52|76.12|77.73|76.33|77.52|76.12|112
1740353400000|2025-02-23 23:30:00|77.53|76.13|77.53|76.13|77.69|76.29|77.5|76.1|145
1740353700000|2025-02-23 23:35:00|77.5|76.1|77.66|76.26|77.7|76.3|77.48|76.08|106
1740354000000|2025-02-23 23:40:00|77.65|76.25|77.63|76.23|77.7|76.3|77.59|76.19|107
1740354300000|2025-02-23 23:45:00|77.64|76.24|77.74|76.34|77.81|76.41|77.62|76.22|98
1740354600000|2025-02-23 23:50:00|77.75|76.35|77.93|76.53|77.95|76.55|77.75|76.35|92
1740354900000|2025-02-23 23:55:00|77.94|76.54|77.81|76.41|78|76.6|77.79|76.39|68
1740355200000|2025-02-24 00:00:00|77.83|76.43|77.96|76.56|77.99|76.59|77.81|76.41|101
1740355500000|2025-02-24 00:05:00|77.95|76.55|78.23|76.83|78.24|76.84|77.95|76.55|97
1740355800000|2025-02-24 00:10:00|78.24|76.84|78.55|77.15|78.55|77.15|78.21|76.81|125
1740356100000|2025-02-24 00:15:00|78.54|77.14|78.42|77.02|78.59|77.19|78.26|76.86|156
1740356400000|2025-02-24 00:20:00|78.45|77.05|78.45|77.05|78.49|77.09|78.29|76.89|154
1740356700000|2025-02-24 00:25:00|78.44|77.04|78.34|76.94|78.49|77.09|78.32|76.92|147
1740357000000|2025-02-24 00:30:00|78.29|76.89|78.18|76.78|78.31|76.91|78.14|76.74|131
1740357300000|2025-02-24 00:35:00|78.16|76.76|78.02|76.62|78.2|76.8|77.95|76.55|156
1740357600000|2025-02-24 00:40:00|78.03|76.63|78.11|76.71|78.11|76.71|77.82|76.42|105
1740357900000|2025-02-24 00:45:00|78.13|76.73|78.2|76.8|78.26|76.86|78.07|76.67|126
1740358200000|2025-02-24 00:50:00|78.17|76.77|78.18|76.78|78.29|76.89|78.12|76.72|168
1740358500000|2025-02-24 00:55:00|78.17|76.77|77.98|76.58|78.18|76.78|77.97|76.57|131
1740358800000|2025-02-24 01:00:00|77.99|76.59|77.88|76.48|78.09|76.69|77.88|76.48|128
1740359100000|2025-02-24 01:05:00|77.87|76.47|77.91|76.51|78.1|76.7|77.85|76.45|104
1740359400000|2025-02-24 01:10:00|77.89|76.49|77.11|76.71|77.89|76.76|76.97|76.23|181
1740359700000|2025-02-24 01:15:00|77.1|76.7|77.28|76.88|77.32|76.92|77.08|76.68|185
1740360000000|2025-02-24 01:20:00|77.27|76.87|77.28|76.88|77.48|77.08|77.25|76.85|150
1740360300000|2025-02-24 01:25:00|77.29|76.89|77.24|76.84|77.32|76.92|77.17|76.77|159
1740360600000|2025-02-24 01:30:00|77.23|76.83|76.89|76.49|77.24|76.84|76.87|76.47|190
1740360900000|2025-02-24 01:35:00|76.88|76.48|76.87|76.47|77.09|76.69|76.87|76.47|190
1740361200000|2025-02-24 01:40:00|76.88|76.48|76.88|76.48|76.97|76.57|76.67|76.27|142
1740361500000|2025-02-24 01:45:00|76.82|76.42|76.57|76.17|76.93|76.53|76.55|76.15|137
1740361800000|2025-02-24 01:50:00|76.58|76.18|76.6|76.2|76.72|76.32|76.53|76.13|141
1740362100000|2025-02-24 01:55:00|76.61|76.21|76.85|76.45|76.85|76.45|76.58|76.18|145
1740362400000|2025-02-24 02:00:00|76.84|76.44|76.83|76.43|76.91|76.51|76.74|76.34|175
1740362700000|2025-02-24 02:05:00|76.85|76.45|77.05|76.65|77.06|76.66|76.84|76.44|136
1740363000000|2025-02-24 02:10:00|77.04|76.64|76.88|76.48|77.09|76.69|76.87|76.47|95
1740363300000|2025-02-24 02:15:00|76.89|76.49|76.76|76.36|76.93|76.53|76.75|76.35|102
1740363600000|2025-02-24 02:20:00|76.75|76.35|76.3|75.9|76.75|76.35|76.12|75.72|163
1740363900000|2025-02-24 02:25:00|76.31|75.91|76.45|76.05|76.48|76.08|76.25|75.85|137
1740364200000|2025-02-24 02:30:00|76.46|76.06|76.21|75.81|76.46|76.06|76.16|75.76|173
1740364500000|2025-02-24 02:35:00|76.22|75.82|76.23|75.83|76.34|75.94|76.16|75.76|162
1740364800000|2025-02-24 02:40:00|76.24|75.84|76.26|75.86|76.28|75.88|76.12|75.72|133
1740365100000|2025-02-24 02:45:00|76.27|75.87|76.45|76.05|76.45|76.05|76.13|75.73|215
1740365400000|2025-02-24 02:50:00|76.44|76.04|76.3|75.9|76.53|76.13|76.28|75.88|102
1740365700000|2025-02-24 02:55:00|76.31|75.91|75.97|75.57|76.35|75.95|75.91|75.51|150
1740366000000|2025-02-24 03:00:00|75.94|75.54|75.59|75.19|75.94|75.54|75.42|75.02|252
1740366300000|2025-02-24 03:05:00|75.6|75.2|75.63|75.23|75.64|75.24|75.44|75.04|227
1740366600000|2025-02-24 03:10:00|75.64|75.24|75.43|75.03|75.64|75.24|75.39|74.99|178
1740366900000|2025-02-24 03:15:00|75.42|75.02|75.12|74.72|75.42|75.02|75.06|74.66|225
1740367200000|2025-02-24 03:20:00|75.13|74.73|75.03|74.63|75.17|74.77|74.94|74.54|181
1740367500000|2025-02-24 03:25:00|75.04|74.64|74.84|74.44|75.08|74.68|74.47|74.07|300
1740367800000|2025-02-24 03:30:00|74.83|74.43|74.75|74.35|74.83|74.43|74.2|73.8|382
1740368100000|2025-02-24 03:35:00|74.77|74.37|74.95|74.55|75.09|74.69|74.75|74.35|323
1740368400000|2025-02-24 03:40:00|74.96|74.56|75.18|74.78|75.27|74.87|74.91|74.51|192
1740368700000|2025-02-24 03:45:00|75.17|74.77|74.8|74.4|75.22|74.82|74.7|74.3|151
1740369000000|2025-02-24 03:50:00|74.65|74.25|74.74|74.34|74.76|74.36|74.6|74.2|20
1740369300000|2025-02-24 03:55:00|74.18|73.78|74.16|73.76|74.18|73.78|74.15|73.75|4
1740369600000|2025-02-24 04:00:00|74.17|73.77|73.91|73.51|74.17|73.77|73.84|73.44|249
1740369900000|2025-02-24 04:05:00|73.9|73.5|74.3|73.9|74.35|73.95|73.82|73.42|211
1740370200000|2025-02-24 04:10:00|74.29|73.89|74.11|73.71|74.29|73.89|74.03|73.63|192
1740370500000|2025-02-24 04:15:00|74.1|73.7|74.14|73.74|74.34|73.94|74.04|73.64|184
1740370800000|2025-02-24 04:20:00|74.13|73.73|74.08|73.68|74.13|73.73|73.95|73.55|198
1740371100000|2025-02-24 04:25:00|74.07|73.67|73.82|73.42|74.09|73.69|73.8|73.4|196
1740371400000|2025-02-24 04:30:00|73.81|73.41|73.3|72.9|73.81|73.41|73.1|72.7|454
1740371700000|2025-02-24 04:35:00|73.29|72.89|73.19|72.79|73.29|72.89|72.88|72.48|394
1740372000000|2025-02-24 04:40:00|73.18|72.78|73.54|73.14|73.58|73.18|73.16|72.76|365
1740372300000|2025-02-24 04:45:00|73.44|73.04|73.94|73.54|74|73.6|73.44|73.04|216
1740372600000|2025-02-24 04:50:00|73.96|73.56|74|73.6|74.05|73.65|73.9|73.5|129
1740372900000|2025-02-24 04:55:00|73.99|73.59|73.95|73.55|74.09|73.69|73.93|73.53|136
1740373200000|2025-02-24 05:00:00|73.94|73.54|73.62|73.22|73.94|73.54|73.6|73.2|257
1740373500000|2025-02-24 05:05:00|73.63|73.23|74.03|73.63|74.11|73.71|73.61|73.21|157
1740373800000|2025-02-24 05:10:00|74.02|73.62|74.22|73.82|74.24|73.84|73.97|73.57|151
1740374100000|2025-02-24 05:15:00|74.21|73.81|74.16|73.76|74.34|73.94|74.12|73.72|137
1740374400000|2025-02-24 05:20:00|74.2|73.8|74.17|73.77|74.29|73.89|74.13|73.73|126
1740374700000|2025-02-24 05:25:00|74.19|73.79|74.22|73.82|74.31|73.91|74.03|73.63|149
1740375000000|2025-02-24 05:30:00|74.25|73.85|74.67|74.27|74.72|74.32|74.22|73.82|145
1740375300000|2025-02-24 05:35:00|74.66|74.26|74.74|74.34|74.77|74.37|74.57|74.17|148
1740375600000|2025-02-24 05:40:00|74.73|74.33|74.85|74.45|74.86|74.46|74.63|74.23|132
1740375900000|2025-02-24 05:45:00|74.84|74.44|74.9|74.5|74.96|74.56|74.82|74.42|117
1740376200000|2025-02-24 05:50:00|74.89|74.49|74.74|74.34|74.94|74.54|74.69|74.29|146
1740376500000|2025-02-24 05:55:00|74.76|74.36|74.67|74.27|74.79|74.39|74.59|74.19|103
1740376800000|2025-02-24 06:00:00|74.66|74.26|74.56|74.16|74.67|74.27|74.52|74.12|136
1740377100000|2025-02-24 06:05:00|74.55|74.15|74.53|74.13|74.57|74.17|74.39|73.99|87
1740377400000|2025-02-24 06:10:00|74.54|74.14|74.44|74.04|74.54|74.14|74.41|74.01|59
1740377700000|2025-02-24 06:15:00|74.43|74.03|74.27|73.87|74.43|74.03|74.26|73.86|99
1740378000000|2025-02-24 06:20:00|74.29|73.89|74.54|74.14|74.56|74.16|74.25|73.85|81
1740378300000|2025-02-24 06:25:00|74.56|74.16|74.57|74.17|74.61|74.21|74.55|74.15|74
1740378600000|2025-02-24 06:30:00|74.58|74.18|74.7|74.3|74.82|74.42|74.57|74.17|100
1740378900000|2025-02-24 06:35:00|74.71|74.31|74.88|74.48|74.93|74.53|74.7|74.3|106
1740379200000|2025-02-24 06:40:00|74.89|74.49|74.68|74.28|74.89|74.49|74.67|74.27|101
1740379500000|2025-02-24 06:45:00|74.67|74.27|74.83|74.43|74.97|74.57|74.54|74.14|135
1740379800000|2025-02-24 06:50:00|74.82|74.42|74.82|74.42|74.91|74.51|74.81|74.41|92
1740380100000|2025-02-24 06:55:00|74.81|74.41|74.85|74.45|74.93|74.53|74.79|74.39|85
1740380400000|2025-02-24 07:00:00|74.84|74.44|75.07|74.67|75.1|74.7|74.84|74.44|90
1740380700000|2025-02-24 07:05:00|75.06|74.66|74.91|74.51|75.14|74.74|74.9|74.5|94
1740381000000|2025-02-24 07:10:00|74.92|74.52|74.85|74.45|74.97|74.57|74.8|74.4|90
1740381300000|2025-02-24 07:15:00|74.84|74.44|74.76|74.36|74.85|74.45|74.65|74.25|91
1740381600000|2025-02-24 07:20:00|74.75|74.35|74.85|74.45|74.85|74.45|74.73|74.33|78
1740381900000|2025-02-24 07:25:00|74.83|74.43|74.82|74.42|74.9|74.5|74.8|74.4|85
1740382200000|2025-02-24 07:30:00|74.8|74.4|74.86|74.46|74.94|74.54|74.67|74.27|96
1740382500000|2025-02-24 07:35:00|74.88|74.48|74.78|74.38|74.95|74.55|74.77|74.37|100
1740382800000|2025-02-24 07:40:00|74.77|74.37|74.62|74.22|74.84|74.44|74.62|74.22|83
1740383100000|2025-02-24 07:45:00|74.61|74.21|74.7|74.3|74.72|74.32|74.56|74.16|107
1740383400000|2025-02-24 07:50:00|74.69|74.29|74.85|74.45|74.85|74.45|74.65|74.25|64
1740383700000|2025-02-24 07:55:00|74.86|74.46|74.85|74.45|74.91|74.51|74.84|74.44|66
1740384000000|2025-02-24 08:00:00|74.87|74.47|74.84|74.44|74.87|74.47|74.71|74.31|108
1740384300000|2025-02-24 08:05:00|74.85|74.45|74.39|73.99|74.85|74.45|74.39|73.99|171
1740384600000|2025-02-24 08:10:00|74.4|74|74.18|73.78|74.42|74.02|74.18|73.78|104
1740384900000|2025-02-24 08:15:00|74.16|73.76|73.9|73.5|74.19|73.79|73.89|73.49|114
1740385200000|2025-02-24 08:20:00|73.89|73.49|73.57|73.17|74.03|73.63|73.54|73.14|195
1740385500000|2025-02-24 08:25:00|73.58|73.18|73.19|72.79|73.65|73.25|73.14|72.74|182
1740385800000|2025-02-24 08:30:00|73.2|72.8|73.65|73.25|73.67|73.27|73.1|72.7|236
1740386100000|2025-02-24 08:35:00|73.66|73.26|73.61|73.21|73.85|73.45|73.5|73.1|234
1740386400000|2025-02-24 08:40:00|73.63|73.23|73.64|73.24|73.82|73.42|73.62|73.22|185
1740386700000|2025-02-24 08:45:00|73.63|73.23|73.74|73.34|73.83|73.43|73.52|73.12|153
1740387000000|2025-02-24 08:50:00|73.75|73.35|73.73|73.33|73.81|73.41|73.65|73.25|119
1740387300000|2025-02-24 08:55:00|73.72|73.32|73.44|73.04|73.76|73.36|73.38|72.98|121
1740387600000|2025-02-24 09:00:00|73.45|73.05|73.86|73.46|73.98|73.58|73.33|72.93|196
1740387900000|2025-02-24 09:05:00|73.87|73.47|73.8|73.4|73.95|73.55|73.72|73.32|147
1740388200000|2025-02-24 09:10:00|73.79|73.39|73.88|73.48|73.94|73.54|73.78|73.38|112
1740388500000|2025-02-24 09:15:00|73.89|73.49|73.8|73.4|73.96|73.56|73.8|73.4|82
1740388800000|2025-02-24 09:20:00|73.79|73.39|74.13|73.73|74.13|73.73|73.78|73.38|93
1740389100000|2025-02-24 09:25:00|74.12|73.72|74.39|73.99|74.55|74.15|74.1|73.7|172
1740389400000|2025-02-24 09:30:00|74.4|74|74.46|74.06|74.61|74.21|74.36|73.96|122
1740389700000|2025-02-24 09:35:00|74.45|74.05|74.36|73.96|74.49|74.09|74.23|73.83|101
1740390000000|2025-02-24 09:40:00|74.37|73.97|74.21|73.81|74.38|73.98|74.19|73.79|89
1740390300000|2025-02-24 09:45:00|74.2|73.8|73.83|73.43|74.25|73.85|73.81|73.41|151
1740390600000|2025-02-24 09:50:00|73.82|73.42|73.92|73.52|73.95|73.55|73.73|73.33|154
1740390900000|2025-02-24 09:55:00|73.93|73.53|73.85|73.45|74.02|73.62|73.85|73.45|125
1740391200000|2025-02-24 10:00:00|73.84|73.44|73.94|73.54|73.96|73.56|73.8|73.4|152
1740391500000|2025-02-24 10:05:00|73.93|73.53|73.53|73.13|74.01|73.61|73.52|73.12|177
1740391800000|2025-02-24 10:10:00|73.52|73.12|73.74|73.34|73.78|73.38|73.51|73.11|123
1740392100000|2025-02-24 10:15:00|73.73|73.33|73.47|73.07|73.78|73.38|73.39|72.99|207
1740392400000|2025-02-24 10:20:00|73.46|73.06|73.26|72.86|73.53|73.13|73.23|72.83|206
1740392700000|2025-02-24 10:25:00|73.27|72.87|73.29|72.89|73.44|73.04|73.26|72.86|151
1740393000000|2025-02-24 10:30:00|73.3|72.9|73.02|72.62|73.47|73.07|72.93|72.53|232
1740393300000|2025-02-24 10:35:00|73.03|72.63|73.11|72.71|73.13|72.73|72.9|72.5|188
1740393600000|2025-02-24 10:40:00|73.1|72.7|73.27|72.87|73.28|72.88|72.94|72.54|193
1740393900000|2025-02-24 10:45:00|73.25|72.85|73.6|73.2|73.64|73.24|73.17|72.77|208
1740394200000|2025-02-24 10:50:00|73.61|73.21|73.57|73.17|73.75|73.35|73.54|73.14|110
1740394500000|2025-02-24 10:55:00|73.56|73.16|73.7|73.3|73.72|73.32|73.54|73.14|105
1740394800000|2025-02-24 11:00:00|73.71|73.31|73.3|72.9|73.75|73.35|73.27|72.87|194
1740395100000|2025-02-24 11:05:00|73.31|72.91|73.19|72.79|73.4|73|73.07|72.67|197
1740395400000|2025-02-24 11:10:00|73.21|72.81|73.28|72.88|73.32|72.92|73.17|72.77|161
1740395700000|2025-02-24 11:15:00|73.29|72.89|73.02|72.62|73.32|72.92|73.02|72.62|171
1740396000000|2025-02-24 11:20:00|73.03|72.63|73.25|72.85|73.25|72.85|73.03|72.63|128
1740396300000|2025-02-24 11:25:00|73.26|72.86|73.6|73.2|73.69|73.29|73.26|72.86|92
1740396600000|2025-02-24 11:30:00|73.64|73.24|73.66|73.26|73.7|73.3|73.53|73.13|186
1740396900000|2025-02-24 11:35:00|73.67|73.27|73.68|73.28|73.73|73.33|73.52|73.12|155
1740397200000|2025-02-24 11:40:00|73.67|73.27|73.57|73.17|73.86|73.46|73.54|73.14|157
1740397500000|2025-02-24 11:45:00|73.58|73.18|73.66|73.26|73.72|73.32|73.44|73.04|154
1740397800000|2025-02-24 11:50:00|73.67|73.27|73.91|73.51|73.95|73.55|73.65|73.25|153
1740398100000|2025-02-24 11:55:00|73.9|73.5|73.86|73.46|74.01|73.61|73.84|73.44|113
1740398400000|2025-02-24 12:00:00|73.85|73.45|73.5|73.1|73.86|73.46|73.48|73.08|224
1740398700000|2025-02-24 12:05:00|73.49|73.09|73.64|73.24|73.7|73.3|73.44|73.04|155
1740399000000|2025-02-24 12:10:00|73.63|73.23|73.63|73.23|73.69|73.29|73.49|73.09|165
1740399300000|2025-02-24 12:15:00|73.62|73.22|73.59|73.19|73.64|73.24|73.46|73.06|198
1740399600000|2025-02-24 12:20:00|73.6|73.2|73.58|73.18|73.78|73.38|73.57|73.17|166
1740399900000|2025-02-24 12:25:00|73.57|73.17|73.7|73.3|73.71|73.31|73.47|73.07|107
1740400200000|2025-02-24 12:30:00|73.71|73.31|73.61|73.21|73.74|73.34|73.5|73.1|180
1740400500000|2025-02-24 12:35:00|73.54|73.14|73.95|73.55|73.96|73.56|73.53|73.13|137
1740400800000|2025-02-24 12:40:00|73.94|73.54|73.73|73.33|73.96|73.56|73.7|73.3|192
1740401100000|2025-02-24 12:45:00|73.72|73.32|73.69|73.29|73.9|73.5|73.61|73.21|185
1740401400000|2025-02-24 12:50:00|73.68|73.28|73.74|73.34|73.82|73.42|73.55|73.15|162
1740401700000|2025-02-24 12:55:00|73.75|73.35|73.71|73.31|73.78|73.38|73.56|73.16|157
1740402000000|2025-02-24 13:00:00|73.7|73.3|73.3|72.9|73.75|73.35|73.19|72.79|320
1740402300000|2025-02-24 13:05:00|73.21|72.81|73.48|73.08|73.59|73.19|73.19|72.79|266
1740402600000|2025-02-24 13:10:00|73.49|73.09|73.76|73.36|73.76|73.36|73.39|72.99|224
1740402900000|2025-02-24 13:15:00|73.77|73.37|73.77|73.37|74.05|73.65|73.7|73.3|238
1740403200000|2025-02-24 13:20:00|73.76|73.36|73.95|73.55|74.01|73.61|73.74|73.34|184
1740403500000|2025-02-24 13:25:00|73.94|73.54|74.18|73.78|74.19|73.79|73.92|73.52|165
1740403800000|2025-02-24 13:30:00|74.17|73.77|74.14|73.74|74.49|74.09|74.14|73.74|209
1740404100000|2025-02-24 13:35:00|74.16|73.76|74.23|73.83|74.34|73.94|74.15|73.75|158
1740404400000|2025-02-24 13:40:00|74.22|73.82|73.9|73.5|74.22|73.82|73.88|73.48|157
1740404700000|2025-02-24 13:45:00|73.89|73.49|73.9|73.5|74|73.6|73.82|73.42|211
1740405000000|2025-02-24 13:50:00|73.92|73.52|73.7|73.3|74|73.6|73.68|73.28|234
1740405300000|2025-02-24 13:55:00|73.69|73.29|73.41|73.01|73.69|73.29|73.38|72.98|170
1740405600000|2025-02-24 14:00:00|73.4|73|73.47|73.07|73.65|73.25|73.39|72.99|209
1740405900000|2025-02-24 14:05:00|73.46|73.06|73.29|72.89|73.55|73.15|73.17|72.77|169
1740406200000|2025-02-24 14:10:00|73.3|72.9|73.21|72.81|73.38|72.98|73.18|72.78|218
1740406500000|2025-02-24 14:15:00|73.22|72.82|73.41|73.01|73.44|73.04|73.19|72.79|211
1740406800000|2025-02-24 14:20:00|73.43|73.03|73.12|72.72|73.43|73.03|73.01|72.61|252
1740407100000|2025-02-24 14:25:00|73.11|72.71|72.98|72.58|73.35|72.95|72.96|72.56|270
1740407400000|2025-02-24 14:30:00|72.99|72.59|73.24|72.84|73.63|73.23|72.96|72.56|371
1740407700000|2025-02-24 14:35:00|73.23|72.83|73.21|72.81|73.42|73.02|73.15|72.75|296
1740408000000|2025-02-24 14:40:00|73.26|72.86|72.63|72.23|73.29|72.89|72.53|72.13|270
1740408300000|2025-02-24 14:45:00|72.64|72.24|72.47|72.07|72.81|72.41|72.4|72|278
1740408600000|2025-02-24 14:50:00|72.46|72.06|72.24|71.84|72.53|72.13|72.08|71.68|307
1740408900000|2025-02-24 14:55:00|72.25|71.85|71.85|71.45|72.27|71.87|71.75|71.35|276
1740409200000|2025-02-24 15:00:00|71.84|71.44|71.78|71.38|71.96|71.56|71.43|71.03|407
1740409500000|2025-02-24 15:05:00|71.79|71.39|71.79|71.39|72.09|71.69|71.12|70.72|537
1740409800000|2025-02-24 15:10:00|71.78|71.38|72.53|72.13|72.57|72.17|71.78|71.38|476
1740410100000|2025-02-24 15:15:00|72.52|72.12|72.19|71.79|72.63|72.23|72.1|71.7|367
1740410400000|2025-02-24 15:20:00|72.2|71.8|72.48|72.08|72.55|72.15|72.12|71.72|379
1740410700000|2025-02-24 15:25:00|72.49|72.09|72.04|71.64|72.5|72.1|71.97|71.57|303
1740411000000|2025-02-24 15:30:00|72.03|71.63|72.07|71.67|72.22|71.82|71.98|71.58|350
1740411300000|2025-02-24 15:35:00|72.1|71.7|71.91|71.51|72.2|71.8|71.9|71.5|299
1740411600000|2025-02-24 15:40:00|71.9|71.5|71.84|71.44|72.15|71.75|71.83|71.43|268
1740411900000|2025-02-24 15:45:00|71.85|71.45|71.51|71.11|71.92|71.52|71.38|70.98|289
1740412200000|2025-02-24 15:50:00|71.52|71.12|71.98|71.58|72.08|71.68|71.41|71.01|329
1740412500000|2025-02-24 15:55:00|72|71.6|72.16|71.76|72.2|71.8|71.92|71.52|227
1740412800000|2025-02-24 16:00:00|72.17|71.77|72.02|71.62|72.19|71.79|71.93|71.53|286
1740413100000|2025-02-24 16:05:00|72.06|71.66|72.66|72.26|72.73|72.33|72.06|71.66|238
1740413400000|2025-02-24 16:10:00|72.61|72.21|72.7|72.3|72.93|72.53|72.52|72.12|192
1740413700000|2025-02-24 16:15:00|72.69|72.29|72.29|71.89|72.8|72.4|72.28|71.88|223
1740414000000|2025-02-24 16:20:00|72.3|71.9|72.59|72.19|72.63|72.23|72.27|71.87|254
1740414300000|2025-02-24 16:25:00|72.63|72.23|72.78|72.38|72.91|72.51|72.62|72.22|178
1740414600000|2025-02-24 16:30:00|72.77|72.37|72.9|72.5|72.9|72.5|72.69|72.29|178
1740414900000|2025-02-24 16:35:00|72.89|72.49|72.61|72.21|72.91|72.51|72.6|72.2|180
1740415200000|2025-02-24 16:40:00|72.6|72.2|72.77|72.37|72.82|72.42|72.47|72.07|202
1740415500000|2025-02-24 16:45:00|72.76|72.36|72.46|72.06|72.97|72.57|72.46|72.06|193
1740415800000|2025-02-24 16:50:00|72.47|72.07|72.48|72.08|72.52|72.12|72.34|71.94|193
1740416100000|2025-02-24 16:55:00|72.47|72.07|72.37|71.97|72.47|72.07|72.27|71.87|128
1740416400000|2025-02-24 17:00:00|72.38|71.98|72.6|72.2|72.69|72.29|72.32|71.92|199
1740416700000|2025-02-24 17:05:00|72.61|72.21|72.72|72.32|72.84|72.44|72.49|72.09|209
1740417000000|2025-02-24 17:10:00|72.73|72.33|72.75|72.35|72.9|72.5|72.63|72.23|267
1740417300000|2025-02-24 17:15:00|72.76|72.36|73.15|72.75|73.22|72.82|72.74|72.34|223
1740417600000|2025-02-24 17:20:00|73.16|72.76|73.34|72.94|73.53|73.13|73.14|72.74|314
1740417900000|2025-02-24 17:25:00|73.36|72.96|73.26|72.86|73.46|73.06|73.22|72.82|241
1740418200000|2025-02-24 17:30:00|73.25|72.85|73.42|73.02|73.52|73.12|73.23|72.83|242
1740418500000|2025-02-24 17:35:00|73.43|73.03|73.6|73.2|73.6|73.2|73.37|72.97|215
1740418800000|2025-02-24 17:40:00|73.61|73.21|73.73|73.33|73.77|73.37|73.57|73.17|124
1740419100000|2025-02-24 17:45:00|73.74|73.34|73.5|73.1|73.78|73.38|73.46|73.06|190
1740419400000|2025-02-24 17:50:00|73.48|73.08|73.12|72.72|73.55|73.15|73.12|72.72|162
1740419700000|2025-02-24 17:55:00|73.13|72.73|73.25|72.85|73.3|72.9|73.03|72.63|129
1740420000000|2025-02-24 18:00:00|73.24|72.84|73.21|72.81|73.44|73.04|73.17|72.77|191
1740420300000|2025-02-24 18:05:00|73.22|72.82|73.41|73.01|73.46|73.06|73.17|72.77|190
1740420600000|2025-02-24 18:10:00|73.4|73|73.41|73.01|73.47|73.07|73.32|72.92|120
1740420900000|2025-02-24 18:15:00|73.42|73.02|73.57|73.17|73.67|73.27|73.4|73|187
1740421200000|2025-02-24 18:20:00|73.62|73.22|73.36|72.96|73.75|73.35|73.28|72.88|175
1740421500000|2025-02-24 18:25:00|73.38|72.98|73.14|72.74|73.39|72.99|73.07|72.67|159
1740421800000|2025-02-24 18:30:00|73.13|72.73|73.32|72.92|73.33|72.93|73.04|72.64|201
1740422100000|2025-02-24 18:35:00|73.31|72.91|73.13|72.73|73.31|72.91|73.13|72.73|148
1740422400000|2025-02-24 18:40:00|73.15|72.75|73.11|72.71|73.28|72.88|73.09|72.69|137
1740422700000|2025-02-24 18:45:00|73.1|72.7|73.15|72.75|73.17|72.77|72.9|72.5|130
1740423000000|2025-02-24 18:50:00|73.16|72.76|73.07|72.67|73.17|72.77|72.96|72.56|164
1740423300000|2025-02-24 18:55:00|73.06|72.66|72.79|72.39|73.1|72.7|72.78|72.38|142
1740423600000|2025-02-24 19:00:00|72.78|72.38|73.04|72.64|73.06|72.66|72.77|72.37|168
1740423900000|2025-02-24 19:05:00|73.03|72.63|72.71|72.31|73.03|72.63|72.71|72.31|167
1740424200000|2025-02-24 19:10:00|72.7|72.3|72.92|72.52|73.06|72.66|72.63|72.23|189
1740424500000|2025-02-24 19:15:00|72.91|72.51|72.78|72.38|72.96|72.56|72.65|72.25|219
1740424800000|2025-02-24 19:20:00|72.77|72.37|72.74|72.34|72.92|72.52|72.68|72.28|224
1740425100000|2025-02-24 19:25:00|72.77|72.37|72.59|72.19|72.86|72.46|72.52|72.12|207
1740425400000|2025-02-24 19:30:00|72.58|72.18|72.17|71.77|72.64|72.24|72.16|71.76|241
1740425700000|2025-02-24 19:35:00|72.18|71.78|72.08|71.68|72.29|71.89|72.02|71.62|205
1740426000000|2025-02-24 19:40:00|72.09|71.69|71.35|70.95|72.16|71.76|71.33|70.93|249
1740426300000|2025-02-24 19:45:00|71.36|70.96|71.86|71.46|71.95|71.55|71.36|70.96|322
1740426600000|2025-02-24 19:50:00|71.85|71.45|72.08|71.68|72.18|71.78|71.71|71.31|297
1740426900000|2025-02-24 19:55:00|72.09|71.69|71.93|71.53|72.1|71.7|71.85|71.45|253
1740427200000|2025-02-24 20:00:00|71.94|71.54|72.39|71.99|72.42|72.02|71.75|71.35|276
1740427500000|2025-02-24 20:05:00|72.38|71.98|72.48|72.08|72.5|72.1|72.26|71.86|244
1740427800000|2025-02-24 20:10:00|72.49|72.09|72.46|72.06|72.61|72.21|72.36|71.96|209
1740428100000|2025-02-24 20:15:00|72.47|72.07|72.48|72.08|72.76|72.36|72.37|71.97|284
1740428400000|2025-02-24 20:20:00|72.49|72.09|72.43|72.03|72.68|72.28|72.42|72.02|256
1740428700000|2025-02-24 20:25:00|72.42|72.02|72.39|71.99|72.52|72.12|72.34|71.94|210
1740429000000|2025-02-24 20:30:00|72.4|72|72.73|72.33|72.74|72.34|72.27|71.87|207
1740429300000|2025-02-24 20:35:00|72.74|72.34|72.71|72.31|72.79|72.39|72.6|72.2|211
1740429600000|2025-02-24 20:40:00|72.72|72.32|72.49|72.09|72.74|72.34|72.36|71.96|238
1740429900000|2025-02-24 20:45:00|72.48|72.08|72.8|72.4|72.83|72.43|72.45|72.05|209
1740430200000|2025-02-24 20:50:00|72.81|72.41|72.28|71.88|72.83|72.43|72.27|71.87|200
1740430500000|2025-02-24 20:55:00|72.29|71.89|71.98|71.58|72.29|71.89|71.94|71.54|182
1740430800000|2025-02-24 21:00:00|71.97|71.57|71.67|71.27|72.09|71.69|71.67|71.27|236
1740431100000|2025-02-24 21:05:00|71.66|71.26|71.65|71.25|71.79|71.39|71.43|71.03|210
1740431400000|2025-02-24 21:10:00|71.66|71.26|71.62|71.22|71.79|71.39|71.55|71.15|218
1740431700000|2025-02-24 21:15:00|71.63|71.23|71.68|71.28|71.93|71.53|71.61|71.21|216
1740432000000|2025-02-24 21:20:00|71.69|71.29|71.92|71.52|71.94|71.54|71.67|71.27|157
1740432300000|2025-02-24 21:25:00|71.91|71.51|72.1|71.7|72.11|71.71|71.91|71.51|134
1740432600000|2025-02-24 21:30:00|72.11|71.71|72.19|71.79|72.29|71.89|72.09|71.69|188
1740432900000|2025-02-24 21:35:00|72.18|71.78|72.28|71.88|72.28|71.88|72.13|71.73|148
1740433200000|2025-02-24 21:40:00|72.3|71.9|72.74|72.34|73.05|72.65|72.12|71.72|334
1740433500000|2025-02-24 21:45:00|72.73|72.33|71.87|71.47|72.75|72.35|71.72|71.32|264
1740433800000|2025-02-24 21:50:00|71.86|71.46|72.25|71.85|72.26|71.86|71.71|71.31|249
1740434100000|2025-02-24 21:55:00|72.26|71.86|71.72|71.32|72.34|71.94|71.71|71.31|261
1740434400000|2025-02-24 22:00:00|71.73|71.33|69.3|68.9|71.73|71.33|69.13|68.73|550
1740434700000|2025-02-24 22:05:00|69.36|68.96|69.26|68.86|70.07|69.67|69.11|68.71|560
1740435000000|2025-02-24 22:10:00|69.24|68.84|70|69.6|70.33|69.93|68.49|68.09|566
1740435300000|2025-02-24 22:15:00|69.98|69.58|70.47|70.07|70.84|70.44|69.88|69.48|465
1740435600000|2025-02-24 22:20:00|70.45|70.05|70.54|70.14|70.54|70.14|69.87|69.47|349
1740435900000|2025-02-24 22:25:00|70.55|70.15|70.66|70.26|70.96|70.56|70.52|70.12|285
1740436200000|2025-02-24 22:30:00|70.65|70.25|70.81|70.41|70.92|70.52|70.48|70.08|231
1740436500000|2025-02-24 22:35:00|70.82|70.42|70.42|70.02|70.85|70.45|70.28|69.88|230
1740436800000|2025-02-24 22:40:00|70.44|70.04|70.43|70.03|70.62|70.22|70.36|69.96|138
1740437100000|2025-02-24 22:45:00|70.42|70.02|69.16|68.76|70.42|70.02|69.12|68.72|186
1740437400000|2025-02-24 22:50:00|69.14|68.74|69.27|68.87|69.69|69.29|68.64|68.24|264
1740437700000|2025-02-24 22:55:00|69.29|68.89|68.28|67.88|69.31|68.91|67.37|66.97|427
1740438000000|2025-02-24 23:00:00|68.27|67.87|69.4|69|69.46|69.06|68.27|67.87|295
1740438300000|2025-02-24 23:05:00|69.41|69.01|69.53|69.13|69.58|69.18|68.9|68.5|217
1740438600000|2025-02-24 23:10:00|69.54|69.14|69.31|68.91|69.61|69.21|69.24|68.84|208
1740438900000|2025-02-24 23:15:00|69.32|68.92|69.56|69.16|69.58|69.18|69.04|68.64|166
1740439200000|2025-02-24 23:20:00|69.58|69.18|69.06|68.66|69.69|69.29|69.06|68.66|175
1740439500000|2025-02-24 23:25:00|69.05|68.65|68.7|68.3|69.07|68.67|68.6|68.2|224
1740439800000|2025-02-24 23:30:00|68.69|68.29|68.2|67.8|68.93|68.53|68.06|67.66|210
1740440100000|2025-02-24 23:35:00|68.19|67.79|68.63|68.23|68.67|68.27|67.92|67.52|339
1740440400000|2025-02-24 23:40:00|68.64|68.24|69.13|68.73|69.18|68.78|68.51|68.11|255
1740440700000|2025-02-24 23:45:00|69.12|68.72|68.55|68.15|69.14|68.74|68.54|68.14|185
1740441000000|2025-02-24 23:50:00|68.54|68.14|68.75|68.35|68.75|68.35|68.21|67.81|232
1740441300000|2025-02-24 23:55:00|68.77|68.37|68.59|68.19|68.86|68.46|68.46|68.06|161
1740441600000|2025-02-25 00:00:00|68.55|68.15|68.81|68.41|69.44|69.04|68.55|68.15|270
1740441900000|2025-02-25 00:05:00|68.83|68.43|68.05|67.65|69.05|68.65|67.96|67.56|266
1740442200000|2025-02-25 00:10:00|68.06|67.66|67.4|67|68.19|67.79|67.12|66.72|309
1740442500000|2025-02-25 00:15:00|67.39|66.99|69.08|68.68|69.08|68.68|67.39|66.99|460
1740442800000|2025-02-25 00:20:00|69.09|68.69|69.72|69.32|69.9|69.5|69.05|68.65|235
1740443100000|2025-02-25 00:25:00|69.73|69.33|69.07|68.67|69.75|69.35|69.01|68.61|210
1740443400000|2025-02-25 00:30:00|69.06|68.66|68.96|68.56|69.61|69.21|68.78|68.38|317
1740443700000|2025-02-25 00:35:00|68.95|68.55|68.5|68.1|69.28|68.88|68.45|68.05|302
1740444000000|2025-02-25 00:40:00|68.49|68.09|68.47|68.07|68.87|68.47|68.34|67.94|373
1740444300000|2025-02-25 00:45:00|68.46|68.06|69.1|68.7|69.14|68.74|68.23|67.83|285
1740444600000|2025-02-25 00:50:00|69.11|68.71|69.22|68.82|69.48|69.08|69.01|68.61|221
1740444900000|2025-02-25 00:55:00|69.21|68.81|68.94|68.54|69.39|68.99|68.81|68.41|189
1740445200000|2025-02-25 01:00:00|68.93|68.53|68.47|68.07|68.97|68.57|68.47|68.07|245
1740445500000|2025-02-25 01:05:00|68.48|68.08|68.2|67.8|68.67|68.27|68.15|67.75|249
1740445800000|2025-02-25 01:10:00|68.19|67.79|68.64|68.24|68.66|68.26|67.89|67.49|266
1740446100000|2025-02-25 01:15:00|68.65|68.25|68.73|68.33|69.02|68.62|68.44|68.04|349
1740446400000|2025-02-25 01:20:00|68.74|68.34|69.38|68.98|69.38|68.98|68.52|68.12|281
1740446700000|2025-02-25 01:25:00|69.37|68.97|68.93|68.53|69.44|69.04|68.93|68.53|234
1740447000000|2025-02-25 01:30:00|68.92|68.52|69.4|69|69.56|69.16|68.84|68.44|257
1740447300000|2025-02-25 01:35:00|69.39|68.99|69.45|69.05|69.56|69.16|69.07|68.67|240
1740447600000|2025-02-25 01:40:00|69.46|69.06|69.29|68.89|69.61|69.21|69.2|68.8|200
1740447900000|2025-02-25 01:45:00|69.31|68.91|68.85|68.45|69.32|68.92|68.82|68.42|174
1740448200000|2025-02-25 01:50:00|68.84|68.44|68.54|68.14|68.85|68.45|68.35|67.95|251
1740448500000|2025-02-25 01:55:00|68.55|68.15|68.67|68.27|68.67|68.27|68.41|68.01|239
1740448800000|2025-02-25 02:00:00|68.66|68.26|69.18|68.78|69.29|68.89|68.61|68.21|251
1740449100000|2025-02-25 02:05:00|69.2|68.8|68.9|68.5|69.32|68.92|68.89|68.49|194
1740449400000|2025-02-25 02:10:00|68.89|68.49|68.47|68.07|68.96|68.56|68.45|68.05|199
1740449700000|2025-02-25 02:15:00|68.46|68.06|68.15|67.75|68.61|68.21|68.06|67.66|215
1740450000000|2025-02-25 02:20:00|68.16|67.76|68.21|67.81|68.27|67.87|67.79|67.39|218
1740450300000|2025-02-25 02:25:00|68.2|67.8|68.54|68.14|68.55|68.15|68.16|67.76|217
1740450600000|2025-02-25 02:30:00|68.55|68.15|68.94|68.54|69.03|68.63|68.35|67.95|248
1740450900000|2025-02-25 02:35:00|68.93|68.53|68.95|68.55|69.15|68.75|68.87|68.47|210
1740451200000|2025-02-25 02:40:00|68.96|68.56|69.21|68.81|69.22|68.82|68.94|68.54|175
1740451500000|2025-02-25 02:45:00|69.22|68.82|69.48|69.08|69.62|69.22|69.16|68.76|224
1740451800000|2025-02-25 02:50:00|69.47|69.07|69.57|69.17|69.62|69.22|69.35|68.95|169
1740452100000|2025-02-25 02:55:00|69.58|69.18|69.37|68.97|69.58|69.18|69.27|68.87|103
1740452400000|2025-02-25 03:00:00|69.36|68.96|69.21|68.81|69.51|69.11|69.18|68.78|125
1740452700000|2025-02-25 03:05:00|69.18|68.78|69.02|68.62|69.18|68.78|68.93|68.53|86
1740453000000|2025-02-25 03:10:00|69.01|68.61|68.78|68.38|69.03|68.63|68.73|68.33|84
1740453300000|2025-02-25 03:15:00|68.76|68.36|68.49|68.09|68.89|68.49|68.43|68.03|191
1740453600000|2025-02-25 03:20:00|68.51|68.11|68.48|68.08|68.52|68.12|68.28|67.88|161
1740453900000|2025-02-25 03:25:00|68.5|68.1|68.68|68.28|68.81|68.41|68.5|68.1|163
1740454200000|2025-02-25 03:30:00|68.67|68.27|68.55|68.15|69.09|68.69|68.55|68.15|184
1740454500000|2025-02-25 03:35:00|68.54|68.14|68.68|68.28|68.73|68.33|68.38|67.98|167
1740454800000|2025-02-25 03:40:00|68.66|68.26|68.95|68.55|69.03|68.63|68.61|68.21|170
1740455100000|2025-02-25 03:45:00|68.96|68.56|69.38|68.98|69.44|69.04|68.95|68.55|174
1740455400000|2025-02-25 03:50:00|69.37|68.97|69.2|68.8|69.48|69.08|69.12|68.72|137
1740455700000|2025-02-25 03:55:00|69.19|68.79|68.52|68.12|69.19|68.79|68.47|68.07|179
1740456000000|2025-02-25 04:00:00|68.54|68.14|68.19|67.79|68.55|68.15|68.08|67.68|268
1740456300000|2025-02-25 04:05:00|68.2|67.8|68.19|67.79|68.32|67.92|67.99|67.59|211
1740456600000|2025-02-25 04:10:00|68.18|67.78|68.15|67.75|68.2|67.8|67.67|67.27|256
1740456900000|2025-02-25 04:15:00|68.16|67.76|68.64|68.24|68.98|68.58|68.11|67.71|350
1740457200000|2025-02-25 04:20:00|68.65|68.25|68.77|68.37|68.96|68.56|68.54|68.14|229
1740457500000|2025-02-25 04:25:00|68.76|68.36|68.83|68.43|68.9|68.5|68.54|68.14|257
1740457800000|2025-02-25 04:30:00|68.84|68.44|68.01|67.61|68.86|68.46|67.85|67.45|326
1740458100000|2025-02-25 04:35:00|68|67.6|68.15|67.75|68.27|67.87|67.78|67.38|320
1740458400000|2025-02-25 04:40:00|68.14|67.74|68.31|67.91|68.55|68.15|68.08|67.68|262
1740458700000|2025-02-25 04:45:00|68.32|67.92|68.34|67.94|68.4|68|67.97|67.57|241
1740459000000|2025-02-25 04:50:00|68.35|67.95|68.52|68.12|68.65|68.25|68.32|67.92|238
1740459300000|2025-02-25 04:55:00|68.53|68.13|68.09|67.69|68.61|68.21|68.08|67.68|257
1740459600000|2025-02-25 05:00:00|68.07|67.67|68.23|67.83|68.29|67.89|67.72|67.32|296
1740459900000|2025-02-25 05:05:00|68.24|67.84|68.34|67.94|68.74|68.34|68.1|67.7|350
1740460200000|2025-02-25 05:10:00|68.32|67.92|68.7|68.3|68.73|68.33|68.19|67.79|333
1740460500000|2025-02-25 05:15:00|68.69|68.29|69.09|68.69|69.21|68.81|68.58|68.18|356
1740460800000|2025-02-25 05:20:00|69.11|68.71|69.16|68.76|69.25|68.85|68.88|68.48|303
1740461100000|2025-02-25 05:25:00|69.17|68.77|69.04|68.64|69.23|68.83|68.9|68.5|288
1740461400000|2025-02-25 05:30:00|69.05|68.65|69.24|68.84|69.39|68.99|69.01|68.61|306
1740461700000|2025-02-25 05:35:00|69.23|68.83|69.29|68.89|69.33|68.93|69.05|68.65|295
1740462000000|2025-02-25 05:40:00|69.3|68.9|69.19|68.79|69.31|68.91|68.9|68.5|253
1740462300000|2025-02-25 05:45:00|69.2|68.8|69.02|68.62|69.3|68.9|68.97|68.57|286
1740462600000|2025-02-25 05:50:00|69.04|68.64|69.14|68.74|69.14|68.74|68.81|68.41|257
1740462900000|2025-02-25 05:55:00|69.15|68.75|69.34|68.94|69.34|68.94|69.09|68.69|205
1740463200000|2025-02-25 06:00:00|69.31|68.91|68.8|68.4|69.46|69.06|68.78|68.38|291
1740463500000|2025-02-25 06:05:00|68.82|68.42|68.64|68.24|68.95|68.55|68.54|68.14|228
1740463800000|2025-02-25 06:10:00|68.65|68.25|68.57|68.17|68.66|68.26|68.37|67.97|203
1740464100000|2025-02-25 06:15:00|68.54|68.14|68.62|68.22|68.71|68.31|68.37|67.97|255
1740464400000|2025-02-25 06:20:00|68.61|68.21|68.63|68.23|68.89|68.49|68.58|68.18|231
1740464700000|2025-02-25 06:25:00|68.62|68.22|68.38|67.98|68.62|68.22|68.38|67.98|170
1740465000000|2025-02-25 06:30:00|68.37|67.97|68.25|67.85|68.6|68.2|68.15|67.75|237
1740465300000|2025-02-25 06:35:00|68.24|67.84|68.53|68.13|68.53|68.13|68.2|67.8|264
1740465600000|2025-02-25 06:40:00|68.52|68.12|68.52|68.12|68.56|68.16|68.23|67.83|237
1740465900000|2025-02-25 06:45:00|68.53|68.13|68.41|68.01|68.62|68.22|68.31|67.91|268
1740466200000|2025-02-25 06:50:00|68.4|68|68.05|67.65|68.46|68.06|68.02|67.62|252
1740466500000|2025-02-25 06:55:00|68.06|67.66|67.87|67.47|68.14|67.74|67.82|67.42|256
1740466800000|2025-02-25 07:00:00|67.86|67.46|67.19|66.79|68.04|67.64|67.18|66.78|321
1740467100000|2025-02-25 07:05:00|67.2|66.8|66.83|66.43|67.37|66.97|66.53|66.13|605
1740467400000|2025-02-25 07:10:00|66.84|66.44|66.83|66.43|67.08|66.68|66.51|66.11|640
1740467700000|2025-02-25 07:15:00|66.82|66.42|67.34|66.94|67.77|67.37|66.69|66.29|368
1740468000000|2025-02-25 07:20:00|67.36|66.96|66.37|65.97|67.54|67.14|66.34|65.94|407
1740468300000|2025-02-25 07:25:00|66.36|65.96|66|65.6|66.51|66.11|65.22|64.82|702
1740468600000|2025-02-25 07:30:00|66.01|65.61|65.1|64.7|66.65|66.25|65.09|64.69|481
1740468900000|2025-02-25 07:35:00|65.11|64.71|66.09|65.69|66.09|65.69|64.93|64.53|472
1740469200000|2025-02-25 07:40:00|66.1|65.7|66.12|65.72|66.35|65.95|65.43|65.03|365
1740469500000|2025-02-25 07:45:00|66.11|65.71|66.4|66|66.78|66.38|66.03|65.63|414
1740469800000|2025-02-25 07:50:00|66.39|65.99|66.75|66.35|66.96|66.56|66.25|65.85|345
1740470100000|2025-02-25 07:55:00|66.78|66.38|66.51|66.11|66.91|66.51|66.44|66.04|319
1740470400000|2025-02-25 08:00:00|66.5|66.1|67.11|66.71|67.11|66.71|66.14|65.74|378
1740470700000|2025-02-25 08:05:00|67.1|66.7|67.42|67.02|67.48|67.08|66.88|66.48|359
1740471000000|2025-02-25 08:10:00|67.41|67.01|67.41|67.01|67.5|67.1|67.22|66.82|286
1740471300000|2025-02-25 08:15:00|67.42|67.02|67.67|67.27|67.69|67.29|67.26|66.86|321
1740471600000|2025-02-25 08:20:00|67.68|67.28|67.39|66.99|67.7|67.3|67.34|66.94|315
1740471900000|2025-02-25 08:25:00|67.4|67|67.37|66.97|67.49|67.09|67.22|66.82|270
1740472200000|2025-02-25 08:30:00|67.38|66.98|67.37|66.97|67.66|67.26|67.27|66.87|295
1740472500000|2025-02-25 08:35:00|67.36|66.96|67.31|66.91|67.5|67.1|67.24|66.84|263
1740472800000|2025-02-25 08:40:00|67.33|66.93|67.17|66.77|67.35|66.95|67|66.6|265
1740473100000|2025-02-25 08:45:00|67.2|66.8|66.94|66.54|67.33|66.93|66.9|66.5|288
1740473400000|2025-02-25 08:50:00|66.93|66.53|66.85|66.45|67|66.6|66.81|66.41|291
1740473700000|2025-02-25 08:55:00|66.84|66.44|66.57|66.17|66.9|66.5|66.56|66.16|232
1740474000000|2025-02-25 09:00:00|66.58|66.18|66.82|66.42|66.84|66.44|66.53|66.13|271
1740474300000|2025-02-25 09:05:00|66.81|66.41|66.32|65.92|66.82|66.42|66.29|65.89|268
1740474600000|2025-02-25 09:10:00|66.34|65.94|66.14|65.74|66.43|66.03|66.11|65.71|288
1740474900000|2025-02-25 09:15:00|66.15|65.75|65.86|65.46|66.25|65.85|65.78|65.38|275
1740475200000|2025-02-25 09:20:00|65.85|65.45|65.57|65.17|65.97|65.57|65.31|64.91|362
1740475500000|2025-02-25 09:25:00|65.58|65.18|65.19|64.79|65.61|65.21|65.01|64.61|360
1740475800000|2025-02-25 09:30:00|65.2|64.8|65.32|64.92|65.48|65.08|64.98|64.58|450
1740476100000|2025-02-25 09:35:00|65.31|64.91|65.65|65.25|65.78|65.38|65.28|64.88|366
1740476400000|2025-02-25 09:40:00|65.64|65.24|65.5|65.1|65.84|65.44|65.46|65.06|263
1740476700000|2025-02-25 09:45:00|65.49|65.09|65.54|65.14|65.86|65.46|65.43|65.03|351
1740477000000|2025-02-25 09:50:00|65.55|65.15|64.94|64.54|65.57|65.17|64.92|64.52|377
1740477300000|2025-02-25 09:55:00|64.95|64.55|65.07|64.67|65.24|64.84|64.87|64.47|304
1740477600000|2025-02-25 10:00:00|65.08|64.68|65.71|65.31|65.71|65.31|64.53|64.13|457
1740477900000|2025-02-25 10:05:00|65.7|65.3|65.01|64.61|65.79|65.39|64.97|64.57|460
1740478200000|2025-02-25 10:10:00|65|64.6|64.09|63.69|65.02|64.62|64.06|63.66|412
1740478500000|2025-02-25 10:15:00|64.1|63.7|64.15|63.75|64.35|63.95|63.86|63.46|454
1740478800000|2025-02-25 10:20:00|64.16|63.76|63.82|63.42|64.18|63.78|63.42|63.02|526
1740479100000|2025-02-25 10:25:00|63.8|63.4|64.62|64.22|64.72|64.32|63.47|63.07|508
1740479400000|2025-02-25 10:30:00|64.61|64.21|65.48|65.08|65.54|65.14|64.54|64.14|464
1740479700000|2025-02-25 10:35:00|65.46|65.06|65.52|65.12|65.83|65.43|65.32|64.92|488
1740480000000|2025-02-25 10:40:00|65.5|65.1|65.21|64.81|65.59|65.19|65.16|64.76|413
1740480300000|2025-02-25 10:45:00|65.22|64.82|64.85|64.45|65.26|64.86|64.77|64.37|380
1740480600000|2025-02-25 10:50:00|64.84|64.44|64.88|64.48|65.2|64.8|64.78|64.38|389
1740480900000|2025-02-25 10:55:00|64.89|64.49|64.89|64.49|65.13|64.73|64.82|64.42|259
1740481200000|2025-02-25 11:00:00|64.9|64.5|64.43|64.03|64.9|64.5|64.28|63.88|383
1740481500000|2025-02-25 11:05:00|64.42|64.02|64.41|64.01|64.51|64.11|64.16|63.76|367
1740481800000|2025-02-25 11:10:00|64.43|64.03|64.22|63.82|64.54|64.14|64.1|63.7|367
1740482100000|2025-02-25 11:15:00|64.2|63.8|63.8|63.4|64.25|63.85|63.77|63.37|339
1740482400000|2025-02-25 11:20:00|63.82|63.42|63.58|63.18|64.09|63.69|63.56|63.16|346
1740482700000|2025-02-25 11:25:00|63.59|63.19|63.82|63.42|63.93|63.53|63.54|63.14|388
1740483000000|2025-02-25 11:30:00|63.81|63.41|64.09|63.69|64.3|63.9|63.81|63.41|405
1740483300000|2025-02-25 11:35:00|64.08|63.68|64.88|64.48|64.88|64.48|63.96|63.56|433
1740483600000|2025-02-25 11:40:00|64.89|64.49|65.28|64.88|65.32|64.92|64.89|64.49|468
1740483900000|2025-02-25 11:45:00|65.27|64.87|66.19|65.79|66.28|65.88|65.21|64.81|429
1740484200000|2025-02-25 11:50:00|66.2|65.8|66.3|65.9|66.35|65.95|66.01|65.61|516
1740484500000|2025-02-25 11:55:00|66.32|65.92|66.35|65.95|66.67|66.27|66.22|65.82|286
1740484800000|2025-02-25 12:00:00|66.36|65.96|65.91|65.51|66.36|65.96|65.81|65.41|526
1740485100000|2025-02-25 12:05:00|65.92|65.52|66.82|66.42|66.82|66.42|65.9|65.5|374
1740485400000|2025-02-25 12:10:00|66.85|66.45|66.44|66.04|66.88|66.48|66.21|65.81|363
1740485700000|2025-02-25 12:15:00|66.43|66.03|66.57|66.17|66.84|66.44|66.25|65.85|409
1740486000000|2025-02-25 12:20:00|66.56|66.16|66.82|66.42|66.86|66.46|66.39|65.99|374
1740486300000|2025-02-25 12:25:00|66.85|66.45|66.59|66.19|66.94|66.54|66.51|66.11|331
1740486600000|2025-02-25 12:30:00|66.6|66.2|66.27|65.87|66.63|66.23|66.04|65.64|420
1740486900000|2025-02-25 12:35:00|66.26|65.86|66.1|65.7|66.41|66.01|66.03|65.63|372
1740487200000|2025-02-25 12:40:00|66.11|65.71|66.22|65.82|66.35|65.95|65.98|65.58|281
1740487500000|2025-02-25 12:45:00|66.23|65.83|66.15|65.75|66.54|66.14|66.06|65.66|313
1740487800000|2025-02-25 12:50:00|66.14|65.74|66.33|65.93|66.49|66.09|66.06|65.66|406
1740488100000|2025-02-25 12:55:00|66.34|65.94|66.97|66.57|66.97|66.57|66.27|65.87|370
1740488400000|2025-02-25 13:00:00|66.98|66.58|66.44|66.04|67.05|66.65|66.4|66|445
1740488700000|2025-02-25 13:05:00|66.45|66.05|66.85|66.45|66.88|66.48|66.31|65.91|353
1740489000000|2025-02-25 13:10:00|66.84|66.44|66.6|66.2|67.06|66.66|66.42|66.02|386
1740489300000|2025-02-25 13:15:00|66.61|66.21|66.38|65.98|66.65|66.25|66.24|65.84|297
1740489600000|2025-02-25 13:20:00|66.37|65.97|66.17|65.77|66.42|66.02|65.98|65.58|303
1740489900000|2025-02-25 13:25:00|66.16|65.76|65.88|65.48|66.21|65.81|65.82|65.42|300
1740490200000|2025-02-25 13:30:00|65.89|65.49|65.99|65.59|66.19|65.79|65.89|65.49|334
1740490500000|2025-02-25 13:35:00|65.98|65.58|65.76|65.36|66.1|65.7|65.61|65.21|406
1740490800000|2025-02-25 13:40:00|65.77|65.37|66|65.6|66.17|65.77|65.74|65.34|320
1740491100000|2025-02-25 13:45:00|66.02|65.62|66.09|65.69|66.2|65.8|65.9|65.5|367
1740491400000|2025-02-25 13:50:00|66.1|65.7|66.2|65.8|66.25|65.85|66.07|65.67|297
1740491700000|2025-02-25 13:55:00|66.19|65.79|65.81|65.41|66.19|65.79|65.79|65.39|245
1740492000000|2025-02-25 14:00:00|65.8|65.4|65.92|65.52|65.99|65.59|65.67|65.27|313
1740492300000|2025-02-25 14:05:00|65.93|65.53|65.73|65.33|65.97|65.57|65.65|65.25|306
1740492600000|2025-02-25 14:10:00|65.74|65.34|66.05|65.65|66.08|65.68|65.66|65.26|198
1740492900000|2025-02-25 14:15:00|66.06|65.66|65.77|65.37|66.41|66.01|65.76|65.36|347
1740493200000|2025-02-25 14:20:00|65.8|65.4|65.39|64.99|65.89|65.49|65.37|64.97|323
1740493500000|2025-02-25 14:25:00|65.4|65|65.65|65.25|65.66|65.26|65.28|64.88|334
1740493800000|2025-02-25 14:30:00|65.64|65.24|65.71|65.31|65.86|65.46|65.15|64.75|388
1740494100000|2025-02-25 14:35:00|65.7|65.3|65.14|64.74|65.86|65.46|65.11|64.71|412
1740494400000|2025-02-25 14:40:00|65.15|64.75|64.99|64.59|65.18|64.78|64.85|64.45|366
1740494700000|2025-02-25 14:45:00|65|64.6|64.85|64.45|65.12|64.72|64.73|64.33|392
1740495000000|2025-02-25 14:50:00|64.84|64.44|64.65|64.25|64.86|64.46|64.43|64.03|355
1740495300000|2025-02-25 14:55:00|64.63|64.23|64.67|64.27|64.92|64.52|64.56|64.16|348
1740495600000|2025-02-25 15:00:00|64.66|64.26|64.79|64.39|65.15|64.75|64.43|64.03|387
1740495900000|2025-02-25 15:05:00|64.77|64.37|64.88|64.48|64.97|64.57|64.59|64.19|464
1740496200000|2025-02-25 15:10:00|64.99|64.59|64.63|64.23|65.06|64.66|64.56|64.16|463
1740496500000|2025-02-25 15:15:00|64.64|64.24|64.55|64.15|65.07|64.67|64.45|64.05|504
1740496800000|2025-02-25 15:20:00|64.54|64.14|64.25|63.85|64.66|64.26|63.81|63.41|531
1740497100000|2025-02-25 15:25:00|64.22|63.82|64.01|63.61|64.6|64.2|64|63.6|399
1740497400000|2025-02-25 15:30:00|64|63.6|64.17|63.77|64.32|63.92|63.9|63.5|388
1740497700000|2025-02-25 15:35:00|64.15|63.75|64.94|64.54|65.04|64.64|64.06|63.66|412
1740498000000|2025-02-25 15:40:00|64.93|64.53|64.92|64.52|65.2|64.8|64.69|64.29|355
1740498300000|2025-02-25 15:45:00|64.9|64.5|65.17|64.77|65.3|64.9|64.9|64.5|370
1740498600000|2025-02-25 15:50:00|65.18|64.78|66.04|65.64|66.18|65.78|65.07|64.67|479
1740498900000|2025-02-25 15:55:00|66.03|65.63|65.76|65.36|66.15|65.75|65.72|65.32|411
1740499200000|2025-02-25 16:00:00|65.77|65.37|65.36|64.96|65.93|65.53|65.17|64.77|286
1740499500000|2025-02-25 16:05:00|65.34|64.94|65.23|64.83|65.51|65.11|65.14|64.74|335
1740499800000|2025-02-25 16:10:00|65.25|64.85|65.51|65.11|65.76|65.36|65.18|64.78|339
1740500100000|2025-02-25 16:15:00|65.5|65.1|65.31|64.91|65.5|65.1|65.06|64.66|347
1740500400000|2025-02-25 16:20:00|65.3|64.9|65.17|64.77|65.42|65.02|65.08|64.68|304
1740500700000|2025-02-25 16:25:00|65.16|64.76|64.76|64.36|65.17|64.77|64.72|64.32|279
1740501000000|2025-02-25 16:30:00|64.74|64.34|64.88|64.48|65.03|64.63|64.66|64.26|354
1740501300000|2025-02-25 16:35:00|64.87|64.47|65.65|65.25|65.7|65.3|64.68|64.28|307
1740501600000|2025-02-25 16:40:00|65.64|65.24|66.43|66.03|66.45|66.05|65.63|65.23|268
1740501900000|2025-02-25 16:45:00|66.44|66.04|66.46|66.06|66.94|66.54|66.34|65.94|320
1740502200000|2025-02-25 16:50:00|66.47|66.07|66.5|66.1|66.93|66.53|66.47|66.07|285
1740502500000|2025-02-25 16:55:00|66.49|66.09|66.28|65.88|66.64|66.24|66.28|65.88|230
1740502800000|2025-02-25 17:00:00|66.29|65.89|66.04|65.64|66.52|66.12|66.03|65.63|258
1740503100000|2025-02-25 17:05:00|66.03|65.63|66.07|65.67|66.14|65.74|65.79|65.39|289
1740503400000|2025-02-25 17:10:00|66.06|65.66|66.36|65.96|66.61|66.21|66.05|65.65|265
1740503700000|2025-02-25 17:15:00|66.35|65.95|66.21|65.81|66.44|66.04|66.11|65.71|274
1740504000000|2025-02-25 17:20:00|66.2|65.8|66.6|66.2|66.68|66.28|66.16|65.76|318
1740504300000|2025-02-25 17:25:00|66.61|66.21|66.81|66.41|66.88|66.48|66.53|66.13|264
1740504600000|2025-02-25 17:30:00|66.8|66.4|66.86|66.46|67.06|66.66|66.72|66.32|325
1740504900000|2025-02-25 17:35:00|66.9|66.5|66.52|66.12|66.9|66.5|66.49|66.09|334
1740505200000|2025-02-25 17:40:00|66.53|66.13|66.34|65.94|66.64|66.24|66.31|65.91|287
1740505500000|2025-02-25 17:45:00|66.36|65.96|66.16|65.76|66.38|65.98|66.04|65.64|246
1740505800000|2025-02-25 17:50:00|66.17|65.77|66.25|65.85|66.36|65.96|66.13|65.73|255
1740506100000|2025-02-25 17:55:00|66.26|65.86|66.55|66.15|66.59|66.19|66.26|65.86|147
1740506400000|2025-02-25 18:00:00|66.56|66.16|66.82|66.42|66.84|66.44|66.5|66.1|291
1740506700000|2025-02-25 18:05:00|66.81|66.41|66.69|66.29|67.18|66.78|66.69|66.29|249
1740507000000|2025-02-25 18:10:00|66.68|66.28|66.88|66.48|66.94|66.54|66.44|66.04|275
1740507300000|2025-02-25 18:15:00|66.9|66.5|66.53|66.13|67.06|66.66|66.49|66.09|286
1740507600000|2025-02-25 18:20:00|66.54|66.14|66.51|66.11|66.73|66.33|66.36|65.96|221
1740507900000|2025-02-25 18:25:00|66.43|66.03|66.08|65.68|66.49|66.09|66.07|65.67|199
1740508200000|2025-02-25 18:30:00|66.09|65.69|66.1|65.7|66.25|65.85|65.96|65.56|264
1740508500000|2025-02-25 18:35:00|66.12|65.72|66.6|66.2|66.61|66.21|66.08|65.68|260
1740508800000|2025-02-25 18:40:00|66.59|66.19|66.53|66.13|66.64|66.24|66.27|65.87|233
1740509100000|2025-02-25 18:45:00|66.54|66.14|66.34|65.94|66.69|66.29|66.29|65.89|246
1740509400000|2025-02-25 18:50:00|66.33|65.93|66.35|65.95|66.53|66.13|66.18|65.78|232
1740509700000|2025-02-25 18:55:00|66.34|65.94|66.38|65.98|66.46|66.06|66.28|65.88|189
1740510000000|2025-02-25 19:00:00|66.39|65.99|66.5|66.1|66.54|66.14|66.22|65.82|259
1740510300000|2025-02-25 19:05:00|66.55|66.15|66.73|66.33|66.76|66.36|66.48|66.08|266
1740510600000|2025-02-25 19:10:00|66.72|66.32|66.1|65.7|66.76|66.36|66.1|65.7|221
1740510900000|2025-02-25 19:15:00|66.09|65.69|66.17|65.77|66.27|65.87|65.89|65.49|235
1740511200000|2025-02-25 19:20:00|66.16|65.76|65.88|65.48|66.24|65.84|65.85|65.45|226
1740511500000|2025-02-25 19:25:00|65.87|65.47|66.03|65.63|66.07|65.67|65.81|65.41|183
1740511800000|2025-02-25 19:30:00|66.04|65.64|66.29|65.89|66.37|65.97|66.01|65.61|257
1740512100000|2025-02-25 19:35:00|66.31|65.91|66.57|66.17|66.65|66.25|66.16|65.76|310
1740512400000|2025-02-25 19:40:00|66.59|66.19|66.59|66.19|66.79|66.39|66.58|66.18|260
1740512700000|2025-02-25 19:45:00|66.6|66.2|67.06|66.66|67.27|66.87|66.52|66.12|279
1740513000000|2025-02-25 19:50:00|67.03|66.63|67.24|66.84|67.33|66.93|67.03|66.63|253
1740513300000|2025-02-25 19:55:00|67.23|66.83|67.91|67.51|68.03|67.63|67.19|66.79|309
1740513600000|2025-02-25 20:00:00|67.89|67.49|67.46|67.06|68.02|67.62|67.28|66.88|418
1740513900000|2025-02-25 20:05:00|67.45|67.05|67.66|67.26|67.93|67.53|67.44|67.04|312
1740514200000|2025-02-25 20:10:00|67.65|67.25|67.7|67.3|67.82|67.42|67.44|67.04|282
1740514500000|2025-02-25 20:15:00|67.71|67.31|68.06|67.66|68.16|67.76|67.53|67.13|296
1740514800000|2025-02-25 20:20:00|68.05|67.65|68.47|68.07|68.51|68.11|67.89|67.49|327
1740515100000|2025-02-25 20:25:00|68.48|68.08|68.56|68.16|68.73|68.33|68.39|67.99|327
1740515400000|2025-02-25 20:30:00|68.55|68.15|68.89|68.49|68.92|68.52|68.45|68.05|349
1740515700000|2025-02-25 20:35:00|68.88|68.48|68.56|68.16|68.95|68.55|68.51|68.11|287
1740516000000|2025-02-25 20:40:00|68.57|68.17|68.2|67.8|68.66|68.26|68.08|67.68|281
1740516300000|2025-02-25 20:45:00|68.19|67.79|68.36|67.96|68.45|68.05|68.06|67.66|327
1740516600000|2025-02-25 20:50:00|68.37|67.97|68.18|67.78|68.51|68.11|68.15|67.75|286
1740516900000|2025-02-25 20:55:00|68.19|67.79|68.26|67.86|68.4|68|68.02|67.62|266
1740517200000|2025-02-25 21:00:00|68.27|67.87|68.36|67.96|68.84|68.44|68.16|67.76|292
1740517500000|2025-02-25 21:05:00|68.35|67.95|68.2|67.8|68.37|67.97|67.95|67.55|248
1740517800000|2025-02-25 21:10:00|68.19|67.79|68.02|67.62|68.2|67.8|67.95|67.55|223
1740518100000|2025-02-25 21:15:00|68.01|67.61|68.03|67.63|68.15|67.75|67.93|67.53|228
1740518400000|2025-02-25 21:20:00|68.02|67.62|68.11|67.71|68.19|67.79|67.99|67.59|187
1740518700000|2025-02-25 21:25:00|68.13|67.73|68.16|67.76|68.26|67.86|68.12|67.72|163
1740519000000|2025-02-25 21:30:00|68.15|67.75|68.08|67.68|68.16|67.76|67.99|67.59|201
1740519300000|2025-02-25 21:35:00|68.07|67.67|67.95|67.55|68.08|67.68|67.79|67.39|199
1740519600000|2025-02-25 21:40:00|67.96|67.56|68.31|67.91|68.32|67.92|67.96|67.56|146
1740519900000|2025-02-25 21:45:00|68.32|67.92|68.5|68.1|68.68|68.28|68.31|67.91|265
1740520200000|2025-02-25 21:50:00|68.51|68.11|68.87|68.47|68.88|68.48|68.43|68.03|203
1740520500000|2025-02-25 21:55:00|68.85|68.45|68.93|68.53|68.94|68.54|68.74|68.34|156
1740520800000|2025-02-25 22:00:00|68.92|68.52|69.4|69|69.42|69.02|68.77|68.37|244
1740521100000|2025-02-25 22:05:00|69.38|68.98|69.6|69.2|69.66|69.26|69.35|68.95|233
1740521400000|2025-02-25 22:10:00|69.59|69.19|69.16|68.76|69.76|69.36|69.04|68.64|255
1740521700000|2025-02-25 22:15:00|69.17|68.77|68.83|68.43|69.17|68.77|68.78|68.38|264
1740522000000|2025-02-25 22:20:00|68.84|68.44|68.69|68.29|68.85|68.45|68.59|68.19|172
1740522300000|2025-02-25 22:25:00|68.68|68.28|68.74|68.34|68.82|68.42|68.68|68.28|131
1740522600000|2025-02-25 22:30:00|68.73|68.33|69.12|68.72|69.22|68.82|68.69|68.29|170
1740522900000|2025-02-25 22:35:00|69.13|68.73|68.76|68.36|69.22|68.82|68.63|68.23|152
1740523200000|2025-02-25 22:40:00|68.77|68.37|68.92|68.52|69.02|68.62|68.76|68.36|107
1740523500000|2025-02-25 22:45:00|68.93|68.53|69.22|68.82|69.23|68.83|68.72|68.32|139
1740523800000|2025-02-25 22:50:00|69.23|68.83|69.28|68.88|69.33|68.93|69.09|68.69|94
1740524100000|2025-02-25 22:55:00|69.29|68.89|69.54|69.14|69.58|69.18|69.28|68.88|94
1740524400000|2025-02-25 23:00:00|69.56|69.16|69.8|69.4|69.82|69.42|69.19|68.79|264
1740524700000|2025-02-25 23:05:00|69.79|69.39|69.56|69.16|69.85|69.45|69.47|69.07|233
1740525000000|2025-02-25 23:10:00|69.55|69.15|69.39|68.99|69.68|69.28|69.34|68.94|183
1740525300000|2025-02-25 23:15:00|69.4|69|69.5|69.1|69.58|69.18|69.33|68.93|201
1740525600000|2025-02-25 23:20:00|69.51|69.11|69.45|69.05|69.52|69.12|69.3|68.9|165
1740525900000|2025-02-25 23:25:00|69.44|69.04|69.35|68.95|69.54|69.14|69.17|68.77|196
1740526200000|2025-02-25 23:30:00|69.33|68.93|69.06|68.66|69.36|68.96|68.98|68.58|206
1740526500000|2025-02-25 23:35:00|69.05|68.65|68.82|68.42|69.05|68.65|68.81|68.41|165
1740526800000|2025-02-25 23:40:00|68.8|68.4|68.76|68.36|68.88|68.48|68.69|68.29|158
1740527100000|2025-02-25 23:45:00|68.72|68.32|68.74|68.34|68.83|68.43|68.63|68.23|176
1740527400000|2025-02-25 23:50:00|68.75|68.35|68.51|68.11|68.8|68.4|68.49|68.09|131
1740527700000|2025-02-25 23:55:00|68.5|68.1|68.64|68.24|68.72|68.32|68.49|68.09|191
1740528000000|2025-02-26 00:00:00|68.65|68.25|68.69|68.29|68.93|68.53|68.63|68.23|187
1740528300000|2025-02-26 00:05:00|68.67|68.27|68.54|68.14|68.71|68.31|68.5|68.1|173
1740528600000|2025-02-26 00:10:00|68.55|68.15|68.49|68.09|68.68|68.28|68.41|68.01|155
1740528900000|2025-02-26 00:15:00|68.5|68.1|68.27|67.87|68.62|68.22|68.25|67.85|168
1740529200000|2025-02-26 00:20:00|68.28|67.88|68.28|67.88|68.39|67.99|68.19|67.79|180
1740529500000|2025-02-26 00:25:00|68.29|67.89|68.16|67.76|68.44|68.04|68.12|67.72|168
1740529800000|2025-02-26 00:30:00|68.17|67.77|68.18|67.78|68.28|67.88|67.93|67.53|181
1740530100000|2025-02-26 00:35:00|68.19|67.79|68.14|67.74|68.33|67.93|68.1|67.7|203
1740530400000|2025-02-26 00:40:00|68.13|67.73|68.16|67.76|68.31|67.91|68.12|67.72|210
1740530700000|2025-02-26 00:45:00|68.15|67.75|68.24|67.84|68.41|68.01|68.12|67.72|211
1740531000000|2025-02-26 00:50:00|68.23|67.83|67.96|67.56|68.34|67.94|67.96|67.56|184
1740531300000|2025-02-26 00:55:00|67.95|67.55|67.99|67.59|68.07|67.67|67.95|67.55|133
1740531600000|2025-02-26 01:00:00|67.94|67.54|68.05|67.65|68.13|67.73|67.93|67.53|173
1740531900000|2025-02-26 01:05:00|68.04|67.64|68.24|67.84|68.32|67.92|68.01|67.61|237
1740532200000|2025-02-26 01:10:00|68.23|67.83|68.2|67.8|68.37|67.97|68.11|67.71|218
1740532500000|2025-02-26 01:15:00|68.19|67.79|68.24|67.84|68.39|67.99|68.18|67.78|191
1740532800000|2025-02-26 01:20:00|68.23|67.83|68.12|67.72|68.27|67.87|68.01|67.61|176
1740533100000|2025-02-26 01:25:00|68.11|67.71|68.21|67.81|68.27|67.87|67.98|67.58|113
1740533400000|2025-02-26 01:30:00|68.2|67.8|68.28|67.88|68.41|68.01|68.18|67.78|175
1740533700000|2025-02-26 01:35:00|68.29|67.89|68.09|67.69|68.37|67.97|68.05|67.65|178
1740534000000|2025-02-26 01:40:00|68.1|67.7|68.15|67.75|68.28|67.88|68.09|67.69|186
1740534300000|2025-02-26 01:45:00|68.16|67.76|68.37|67.97|68.38|67.98|68.13|67.73|154
1740534600000|2025-02-26 01:50:00|68.36|67.96|68.6|68.2|68.63|68.23|68.31|67.91|195
1740534900000|2025-02-26 01:55:00|68.59|68.19|68.43|68.03|68.64|68.24|68.42|68.02|151
1740535200000|2025-02-26 02:00:00|68.42|68.02|68.22|67.82|68.47|68.07|68.18|67.78|210
1740535500000|2025-02-26 02:05:00|68.23|67.83|68.12|67.72|68.27|67.87|68.06|67.66|156
1740535800000|2025-02-26 02:10:00|68.13|67.73|68.5|68.1|68.51|68.11|68.11|67.71|169
1740536100000|2025-02-26 02:15:00|68.49|68.09|68.51|68.11|68.63|68.23|68.49|68.09|173
1740536400000|2025-02-26 02:20:00|68.5|68.1|68.54|68.14|68.54|68.14|68.33|67.93|175
1740536700000|2025-02-26 02:25:00|68.56|68.16|68.61|68.21|68.68|68.28|68.49|68.09|122
1740537000000|2025-02-26 02:30:00|68.62|68.22|68.37|67.97|68.62|68.22|68.35|67.95|132
1740537300000|2025-02-26 02:35:00|68.38|67.98|68.68|68.28|68.71|68.31|68.34|67.94|161
1740537600000|2025-02-26 02:40:00|68.69|68.29|68.48|68.08|68.69|68.29|68.38|67.98|130
1740537900000|2025-02-26 02:45:00|68.49|68.09|68.68|68.28|68.69|68.29|68.48|68.08|214
1740538200000|2025-02-26 02:50:00|68.67|68.27|69.14|68.74|69.14|68.74|68.67|68.27|184
1740538500000|2025-02-26 02:55:00|69.13|68.73|69.22|68.82|69.42|69.02|69.1|68.7|238
1740538800000|2025-02-26 03:00:00|69.21|68.81|69.44|69.04|69.56|69.16|69.17|68.77|231
1740539100000|2025-02-26 03:05:00|69.45|69.05|69.45|69.05|69.53|69.13|69.34|68.94|157
1740539400000|2025-02-26 03:10:00|69.46|69.06|69.55|69.15|69.64|69.24|69.41|69.01|166
1740539700000|2025-02-26 03:15:00|69.56|69.16|69.85|69.45|69.91|69.51|69.56|69.16|195
1740540000000|2025-02-26 03:20:00|69.84|69.44|69.81|69.41|69.89|69.49|69.74|69.34|175
1740540300000|2025-02-26 03:25:00|69.82|69.42|69.76|69.36|69.84|69.44|69.61|69.21|157
1740540600000|2025-02-26 03:30:00|69.75|69.35|69.51|69.11|69.81|69.41|69.51|69.11|219
1740540900000|2025-02-26 03:35:00|69.52|69.12|69.48|69.08|69.6|69.2|69.44|69.04|176
1740541200000|2025-02-26 03:40:00|69.47|69.07|69.44|69.04|69.64|69.24|69.42|69.02|127
1740541500000|2025-02-26 03:45:00|69.43|69.03|69.59|69.19|69.65|69.25|69.25|68.85|192
1740541800000|2025-02-26 03:50:00|69.58|69.18|69.62|69.22|69.67|69.27|69.52|69.12|139
1740542100000|2025-02-26 03:55:00|69.63|69.23|69.34|68.94|69.63|69.23|69.3|68.9|143
1740542400000|2025-02-26 04:00:00|69.33|68.93|69.3|68.9|69.51|69.11|69.24|68.84|166
1740542700000|2025-02-26 04:05:00|69.29|68.89|69.36|68.96|69.46|69.06|69.2|68.8|170
1740543000000|2025-02-26 04:10:00|69.35|68.95|69.25|68.85|69.45|69.05|69.16|68.76|166
1740543300000|2025-02-26 04:15:00|69.24|68.84|69.26|68.86|69.29|68.89|69.05|68.65|174
1740543600000|2025-02-26 04:20:00|69.25|68.85|69.42|69.02|69.43|69.03|69.2|68.8|151
1740543900000|2025-02-26 04:25:00|69.41|69.01|69.74|69.34|69.75|69.35|69.41|69.01|124
1740544200000|2025-02-26 04:30:00|69.75|69.35|69.58|69.18|69.78|69.38|69.5|69.1|185
1740544500000|2025-02-26 04:35:00|69.57|69.17|69.7|69.3|69.71|69.31|69.43|69.03|136
1740544800000|2025-02-26 04:40:00|69.68|69.28|69.67|69.27|69.74|69.34|69.61|69.21|158
1740545100000|2025-02-26 04:45:00|69.66|69.26|69.54|69.14|69.67|69.27|69.49|69.09|153
1740545400000|2025-02-26 04:50:00|69.53|69.13|69.36|68.96|69.53|69.13|69.24|68.84|148
1740545700000|2025-02-26 04:55:00|69.35|68.95|69.16|68.76|69.37|68.97|69.15|68.75|141
1740546000000|2025-02-26 05:00:00|69.15|68.75|69.03|68.63|69.21|68.81|68.98|68.58|160
1740546300000|2025-02-26 05:05:00|69.01|68.61|69.24|68.84|69.25|68.85|68.98|68.58|149
1740546600000|2025-02-26 05:10:00|69.23|68.83|69.15|68.75|69.28|68.88|69.15|68.75|132
1740546900000|2025-02-26 05:15:00|69.14|68.74|68.79|68.39|69.2|68.8|68.79|68.39|167
1740547200000|2025-02-26 05:20:00|68.78|68.38|68.88|68.48|68.91|68.51|68.64|68.24|145
1740547500000|2025-02-26 05:25:00|68.87|68.47|68.82|68.42|68.95|68.55|68.77|68.37|132
1740547800000|2025-02-26 05:30:00|68.81|68.41|68.71|68.31|68.85|68.45|68.61|68.21|162
1740548100000|2025-02-26 05:35:00|68.69|68.29|68.66|68.26|68.75|68.35|68.54|68.14|144
1740548400000|2025-02-26 05:40:00|68.68|68.28|68.84|68.44|68.84|68.44|68.68|68.28|97
1740548700000|2025-02-26 05:45:00|68.85|68.45|68.65|68.25|68.89|68.49|68.61|68.21|157
1740549000000|2025-02-26 05:50:00|68.67|68.27|68.5|68.1|68.73|68.33|68.48|68.08|180
1740549300000|2025-02-26 05:55:00|68.48|68.08|68.41|68.01|68.62|68.22|68.35|67.95|170
1740549600000|2025-02-26 06:00:00|68.42|68.02|68.59|68.19|68.6|68.2|68.36|67.96|216
1740549900000|2025-02-26 06:05:00|68.6|68.2|68.48|68.08|68.68|68.28|68.48|68.08|139
1740550200000|2025-02-26 06:10:00|68.49|68.09|68.53|68.13|68.57|68.17|68.41|68.01|123
1740550500000|2025-02-26 06:15:00|68.52|68.12|68.84|68.44|68.86|68.46|68.5|68.1|195
1740550800000|2025-02-26 06:20:00|68.83|68.43|68.75|68.35|68.86|68.46|68.64|68.24|122
1740551100000|2025-02-26 06:25:00|68.76|68.36|68.9|68.5|68.93|68.53|68.76|68.36|126
1740551400000|2025-02-26 06:30:00|68.89|68.49|68.92|68.52|68.94|68.54|68.66|68.26|143
1740551700000|2025-02-26 06:35:00|68.91|68.51|68.72|68.32|69.05|68.65|68.71|68.31|141
1740552000000|2025-02-26 06:40:00|68.73|68.33|68.82|68.42|68.83|68.43|68.58|68.18|106
1740552300000|2025-02-26 06:45:00|68.83|68.43|69.02|68.62|69.04|68.64|68.83|68.43|132
1740552600000|2025-02-26 06:50:00|69|68.6|69.1|68.7|69.1|68.7|68.93|68.53|117
1740552900000|2025-02-26 06:55:00|69.09|68.69|69.07|68.67|69.09|68.69|68.89|68.49|108
1740553200000|2025-02-26 07:00:00|69.06|68.66|68.83|68.43|69.14|68.74|68.79|68.39|158
1740553500000|2025-02-26 07:05:00|68.82|68.42|68.78|68.38|68.87|68.47|68.72|68.32|123
1740553800000|2025-02-26 07:10:00|68.79|68.39|69.11|68.71|69.24|68.84|68.78|68.38|161
1740554100000|2025-02-26 07:15:00|69.1|68.7|68.9|68.5|69.11|68.71|68.82|68.42|152
1740554400000|2025-02-26 07:20:00|68.89|68.49|68.86|68.46|68.96|68.56|68.82|68.42|135
1740554700000|2025-02-26 07:25:00|68.85|68.45|68.88|68.48|68.91|68.51|68.76|68.36|153
1740555000000|2025-02-26 07:30:00|68.86|68.46|68.5|68.1|68.86|68.46|68.49|68.09|171
1740555300000|2025-02-26 07:35:00|68.48|68.08|68.18|67.78|68.5|68.1|68.17|67.77|136
1740555600000|2025-02-26 07:40:00|68.12|67.72|68.23|67.83|68.23|67.83|67.98|67.58|141
1740555900000|2025-02-26 07:45:00|68.22|67.82|68.39|67.99|68.39|67.99|68.13|67.73|149
1740556200000|2025-02-26 07:50:00|68.38|67.98|68.62|68.22|68.63|68.23|68.33|67.93|74
1740556500000|2025-02-26 07:55:00|68.61|68.21|68.56|68.16|68.65|68.25|68.51|68.11|110
1740556800000|2025-02-26 08:00:00|68.55|68.15|68.41|68.01|68.64|68.24|68.33|67.93|165
1740557100000|2025-02-26 08:05:00|68.4|68|67.86|67.46|68.41|68.01|67.71|67.31|258
1740557400000|2025-02-26 08:10:00|67.85|67.45|67.95|67.55|68.03|67.63|67.75|67.35|225
1740557700000|2025-02-26 08:15:00|67.93|67.53|67.84|67.44|68.05|67.65|67.79|67.39|295
1740558000000|2025-02-26 08:20:00|67.83|67.43|68.12|67.72|68.12|67.72|67.83|67.43|248
1740558300000|2025-02-26 08:25:00|68.11|67.71|68.09|67.69|68.14|67.74|67.97|67.57|204
1740558600000|2025-02-26 08:30:00|68.08|67.68|67.95|67.55|68.18|67.78|67.85|67.45|255
1740558900000|2025-02-26 08:35:00|67.94|67.54|67.84|67.44|68.08|67.68|67.84|67.44|289
1740559200000|2025-02-26 08:40:00|67.85|67.45|67.99|67.59|68.11|67.71|67.85|67.45|211
1740559500000|2025-02-26 08:45:00|68.01|67.61|68.14|67.74|68.18|67.78|67.85|67.45|260
1740559800000|2025-02-26 08:50:00|68.15|67.75|68.28|67.88|68.31|67.91|68.14|67.74|174
1740560100000|2025-02-26 08:55:00|68.29|67.89|68.17|67.77|68.32|67.92|68.12|67.72|98
1740560400000|2025-02-26 09:00:00|68.18|67.78|68.33|67.93|68.37|67.97|68.02|67.62|228
1740560700000|2025-02-26 09:05:00|68.32|67.92|68.22|67.82|68.33|67.93|68.17|67.77|140
1740561000000|2025-02-26 09:10:00|68.23|67.83|68.24|67.84|68.36|67.96|68.23|67.83|126
1740561300000|2025-02-26 09:15:00|68.25|67.85|68.38|67.98|68.55|68.15|68.25|67.85|158
1740561600000|2025-02-26 09:20:00|68.37|67.97|68.52|68.12|68.58|68.18|68.33|67.93|139
1740561900000|2025-02-26 09:25:00|68.51|68.11|68.42|68.02|68.57|68.17|68.4|68|125
1740562200000|2025-02-26 09:30:00|68.41|68.01|68.52|68.12|68.61|68.21|68.35|67.95|163
1740562500000|2025-02-26 09:35:00|68.48|68.08|69.09|68.69|69.09|68.69|68.48|68.08|153
1740562800000|2025-02-26 09:40:00|69.1|68.7|69.2|68.8|69.34|68.94|68.93|68.53|177
1740563100000|2025-02-26 09:45:00|69.19|68.79|68.99|68.59|69.21|68.81|68.89|68.49|167
1740563400000|2025-02-26 09:50:00|68.98|68.58|69.12|68.72|69.27|68.87|68.96|68.56|128
1740563700000|2025-02-26 09:55:00|69.13|68.73|69.24|68.84|69.25|68.85|69.01|68.61|162
1740564000000|2025-02-26 10:00:00|69.23|68.83|68.86|68.46|69.23|68.83|68.83|68.43|182
1740564300000|2025-02-26 10:05:00|68.85|68.45|68.77|68.37|68.89|68.49|68.67|68.27|208
1740564600000|2025-02-26 10:10:00|68.78|68.38|68.71|68.31|68.84|68.44|68.69|68.29|94
1740564900000|2025-02-26 10:15:00|68.7|68.3|68.52|68.12|68.72|68.32|68.47|68.07|190
1740565200000|2025-02-26 10:20:00|68.53|68.13|68.73|68.33|68.73|68.33|68.53|68.13|154
1740565500000|2025-02-26 10:25:00|68.72|68.32|68.8|68.4|68.82|68.42|68.62|68.22|166
1740565800000|2025-02-26 10:30:00|68.81|68.41|68.82|68.42|68.95|68.55|68.64|68.24|162
1740566100000|2025-02-26 10:35:00|68.83|68.43|69.03|68.63|69.04|68.64|68.79|68.39|172
1740566400000|2025-02-26 10:40:00|69.04|68.64|69.01|68.61|69.19|68.79|68.98|68.58|183
1740566700000|2025-02-26 10:45:00|69.03|68.63|68.86|68.46|69.09|68.69|68.86|68.46|243
1740567000000|2025-02-26 10:50:00|68.85|68.45|69.08|68.68|69.08|68.68|68.79|68.39|124
1740567300000|2025-02-26 10:55:00|69.09|68.69|69.22|68.82|69.36|68.96|69.07|68.67|123
1740567600000|2025-02-26 11:00:00|69.21|68.81|69.19|68.79|69.38|68.98|69.11|68.71|170
1740567900000|2025-02-26 11:05:00|69.2|68.8|69.03|68.63|69.29|68.89|69.03|68.63|155
1740568200000|2025-02-26 11:10:00|69.04|68.64|69.27|68.87|69.32|68.92|68.99|68.59|142
1740568500000|2025-02-26 11:15:00|69.26|68.86|69.27|68.87|69.31|68.91|69.09|68.69|141
1740568800000|2025-02-26 11:20:00|69.28|68.88|69.02|68.62|69.29|68.89|69.02|68.62|176
1740569100000|2025-02-26 11:25:00|69.03|68.63|68.9|68.5|69.06|68.66|68.87|68.47|171
1740569400000|2025-02-26 11:30:00|68.91|68.51|68.64|68.24|68.99|68.59|68.62|68.22|208
1740569700000|2025-02-26 11:35:00|68.65|68.25|68.45|68.05|68.73|68.33|68.44|68.04|195
1740570000000|2025-02-26 11:40:00|68.46|68.06|68.52|68.12|68.62|68.22|68.44|68.04|122
1740570300000|2025-02-26 11:45:00|68.51|68.11|68.57|68.17|68.58|68.18|68.3|67.9|197
1740570600000|2025-02-26 11:50:00|68.56|68.16|68.53|68.13|68.58|68.18|68.41|68.01|218
1740570900000|2025-02-26 11:55:00|68.52|68.12|68.36|67.96|68.63|68.23|68.34|67.94|149
1740571200000|2025-02-26 12:00:00|68.37|67.97|68.18|67.78|68.46|68.06|68.15|67.75|247
1740571500000|2025-02-26 12:05:00|68.19|67.79|68.28|67.88|68.32|67.92|68.06|67.66|158
1740571800000|2025-02-26 12:10:00|68.29|67.89|68.28|67.88|68.31|67.91|68.06|67.66|176
1740572100000|2025-02-26 12:15:00|68.29|67.89|68.13|67.73|68.29|67.89|68.1|67.7|208
1740572400000|2025-02-26 12:20:00|68.14|67.74|67.93|67.53|68.15|67.75|67.79|67.39|239
1740572700000|2025-02-26 12:25:00|67.91|67.51|67.98|67.58|68.07|67.67|67.86|67.46|194
1740573000000|2025-02-26 12:30:00|67.99|67.59|67.89|67.49|68.14|67.74|67.89|67.49|222
1740573300000|2025-02-26 12:35:00|67.9|67.5|68.03|67.63|68.04|67.64|67.89|67.49|174
1740573600000|2025-02-26 12:40:00|68.06|67.66|67.64|67.24|68.07|67.67|67.58|67.18|199
1740573900000|2025-02-26 12:45:00|67.65|67.25|67.28|66.88|67.65|67.25|67.26|66.86|242
1740574200000|2025-02-26 12:50:00|67.26|66.86|66.88|66.48|67.28|66.88|66.71|66.31|308
1740574500000|2025-02-26 12:55:00|66.89|66.49|67.16|66.76|67.27|66.87|66.81|66.41|261
1740574800000|2025-02-26 13:00:00|67.15|66.75|66.94|66.54|67.34|66.94|66.89|66.49|335
1740575100000|2025-02-26 13:05:00|66.92|66.52|67.02|66.62|67.09|66.69|66.84|66.44|211
1740575400000|2025-02-26 13:10:00|67.03|66.63|66.8|66.4|67.06|66.66|66.74|66.34|194
1740575700000|2025-02-26 13:15:00|66.84|66.44|66.83|66.43|66.94|66.54|66.7|66.3|317
1740576000000|2025-02-26 13:20:00|66.82|66.42|67.17|66.77|67.21|66.81|66.81|66.41|284
1740576300000|2025-02-26 13:25:00|67.16|66.76|67.07|66.67|67.2|66.8|66.95|66.55|261
1740576600000|2025-02-26 13:30:00|67.06|66.66|67.36|66.96|67.39|66.99|66.98|66.58|282
1740576900000|2025-02-26 13:35:00|67.37|66.97|67.35|66.95|67.53|67.13|67.28|66.88|214
1740577200000|2025-02-26 13:40:00|67.34|66.94|67.37|66.97|67.43|67.03|67.21|66.81|215
1740577500000|2025-02-26 13:45:00|67.36|66.96|67.25|66.85|67.4|67|67.09|66.69|209
1740577800000|2025-02-26 13:50:00|67.26|66.86|67.08|66.68|67.26|66.86|67.05|66.65|173
1740578100000|2025-02-26 13:55:00|67.07|66.67|66.86|66.46|67.08|66.68|66.73|66.33|292
1740578400000|2025-02-26 14:00:00|66.85|66.45|66.37|65.97|66.87|66.47|66.14|65.74|378
1740578700000|2025-02-26 14:05:00|66.38|65.98|66.28|65.88|66.42|66.02|66.1|65.7|369
1740579000000|2025-02-26 14:10:00|66.26|65.86|66.5|66.1|66.62|66.22|66.26|65.86|351
1740579300000|2025-02-26 14:15:00|66.48|66.08|66.45|66.05|66.73|66.33|66.36|65.96|341
1740579600000|2025-02-26 14:20:00|66.44|66.04|66.01|65.61|66.49|66.09|65.93|65.53|399
1740579900000|2025-02-26 14:25:00|66|65.6|66.43|66.03|66.53|66.13|65.92|65.52|397
1740580200000|2025-02-26 14:30:00|66.42|66.02|66.67|66.27|66.96|66.56|66.2|65.8|403
1740580500000|2025-02-26 14:35:00|66.66|66.26|67.27|66.87|67.39|66.99|66.47|66.07|410
1740580800000|2025-02-26 14:40:00|67.26|66.86|67.46|67.06|67.6|67.2|67.17|66.77|356
1740581100000|2025-02-26 14:45:00|67.45|67.05|68.22|67.82|68.41|68.01|67.29|66.89|356
1740581400000|2025-02-26 14:50:00|68.21|67.81|68.27|67.87|68.29|67.89|67.96|67.56|504
1740581700000|2025-02-26 14:55:00|68.28|67.88|68.11|67.71|68.28|67.88|67.93|67.53|264
1740582000000|2025-02-26 15:00:00|68.12|67.72|68.25|67.85|68.61|68.21|68.09|67.69|358
1740582300000|2025-02-26 15:05:00|68.24|67.84|68.56|68.16|68.66|68.26|68.07|67.67|382
1740582600000|2025-02-26 15:10:00|68.55|68.15|68.78|68.38|69.2|68.8|68.49|68.09|401
1740582900000|2025-02-26 15:15:00|68.79|68.39|68.65|68.25|68.8|68.4|68.47|68.07|339
1740583200000|2025-02-26 15:20:00|68.64|68.24|68.35|67.95|68.94|68.54|68.27|67.87|369
1740583500000|2025-02-26 15:25:00|68.33|67.93|68.25|67.85|68.47|68.07|68.16|67.76|351
1740583800000|2025-02-26 15:30:00|68.23|67.83|68.65|68.25|68.74|68.34|68.2|67.8|303
1740584100000|2025-02-26 15:35:00|68.67|68.27|68.57|68.17|68.75|68.35|68.34|67.94|288
1740584400000|2025-02-26 15:40:00|68.58|68.18|68.44|68.04|68.67|68.27|68.42|68.02|269
1740584700000|2025-02-26 15:45:00|68.45|68.05|68.54|68.14|68.72|68.32|68.31|67.91|314
1740585000000|2025-02-26 15:50:00|68.55|68.15|68.28|67.88|68.56|68.16|68.27|67.87|275
1740585300000|2025-02-26 15:55:00|68.27|67.87|68.09|67.69|68.29|67.89|68.02|67.62|170
1740585600000|2025-02-26 16:00:00|68.11|67.71|68.05|67.65|68.28|67.88|67.98|67.58|264
1740585900000|2025-02-26 16:05:00|68.06|67.66|67.72|67.32|68.15|67.75|67.72|67.32|266
1740586200000|2025-02-26 16:10:00|67.73|67.33|67.48|67.08|67.76|67.36|67.4|67|243
1740586500000|2025-02-26 16:15:00|67.46|67.06|67.12|66.72|67.46|67.06|66.82|66.42|301
1740586800000|2025-02-26 16:20:00|67.13|66.73|67.3|66.9|67.56|67.16|67.07|66.67|326
1740587100000|2025-02-26 16:25:00|67.31|66.91|67.65|67.25|67.68|67.28|67.29|66.89|278
1740587400000|2025-02-26 16:30:00|67.67|67.27|67.86|67.46|67.96|67.56|67.45|67.05|280
1740587700000|2025-02-26 16:35:00|67.85|67.45|67.78|67.38|67.9|67.5|67.66|67.26|268
1740588000000|2025-02-26 16:40:00|67.79|67.39|67.73|67.33|68.04|67.64|67.69|67.29|282
1740588300000|2025-02-26 16:45:00|67.75|67.35|67.5|67.1|67.76|67.36|67.35|66.95|259
1740588600000|2025-02-26 16:50:00|67.51|67.11|67.51|67.11|67.6|67.2|67.21|66.81|241
1740588900000|2025-02-26 16:55:00|67.53|67.13|67.54|67.14|67.65|67.25|67.48|67.08|227
1740589200000|2025-02-26 17:00:00|67.55|67.15|67.53|67.13|67.76|67.36|67.47|67.07|218
1740589500000|2025-02-26 17:05:00|67.54|67.14|67.51|67.11|67.67|67.27|67.47|67.07|207
1740589800000|2025-02-26 17:10:00|67.5|67.1|67.49|67.09|67.64|67.24|67.47|67.07|139
1740590100000|2025-02-26 17:15:00|67.5|67.1|67.09|66.69|67.56|67.16|67.01|66.61|270
1740590400000|2025-02-26 17:20:00|67.1|66.7|67.17|66.77|67.2|66.8|66.88|66.48|295
1740590700000|2025-02-26 17:25:00|67.18|66.78|67.11|66.71|67.22|66.82|66.94|66.54|255
1740591000000|2025-02-26 17:30:00|67.12|66.72|66.51|66.11|67.22|66.82|66.5|66.1|286
1740591300000|2025-02-26 17:35:00|66.52|66.12|66.21|65.81|66.62|66.22|66.21|65.81|258
1740591600000|2025-02-26 17:40:00|66.2|65.8|66.4|66|66.4|66|66.09|65.69|419
1740591900000|2025-02-26 17:45:00|66.41|66.01|66.25|65.85|66.54|66.14|66.21|65.81|326
1740592200000|2025-02-26 17:50:00|66.24|65.84|65.97|65.57|66.39|65.99|65.85|65.45|332
1740592500000|2025-02-26 17:55:00|66|65.6|66.1|65.7|66.11|65.71|65.69|65.29|378
1740592800000|2025-02-26 18:00:00|66.08|65.68|66.3|65.9|66.49|66.09|66.04|65.64|382
1740593100000|2025-02-26 18:05:00|66.29|65.89|66.32|65.92|66.52|66.12|66.24|65.84|338
1740593400000|2025-02-26 18:10:00|66.3|65.9|66.4|66|66.51|66.11|66.26|65.86|308
1740593700000|2025-02-26 18:15:00|66.39|65.99|65.84|65.44|66.39|65.99|65.77|65.37|309
1740594000000|2025-02-26 18:20:00|65.85|65.45|65.96|65.56|66.05|65.65|65.79|65.39|299
1740594300000|2025-02-26 18:25:00|65.95|65.55|64.94|64.54|66.02|65.62|64.93|64.53|360
1740594600000|2025-02-26 18:30:00|64.93|64.53|65.24|64.84|65.53|65.13|64.92|64.52|537
1740594900000|2025-02-26 18:35:00|65.23|64.83|64.61|64.21|65.3|64.9|64.4|64|569
1740595200000|2025-02-26 18:40:00|64.62|64.22|65.37|64.97|65.44|65.04|64.49|64.09|413
1740595500000|2025-02-26 18:45:00|65.35|64.95|64.91|64.51|65.58|65.18|64.91|64.51|326
1740595800000|2025-02-26 18:50:00|64.92|64.52|64.46|64.06|64.97|64.57|64.31|63.91|295
1740596100000|2025-02-26 18:55:00|64.47|64.07|64.57|64.17|64.58|64.18|64.18|63.78|327
1740596400000|2025-02-26 19:00:00|64.58|64.18|64.64|64.24|64.9|64.5|64.39|63.99|320
1740596700000|2025-02-26 19:05:00|64.65|64.25|64.51|64.11|64.65|64.25|64.34|63.94|322
1740597000000|2025-02-26 19:10:00|64.53|64.13|64.98|64.58|65.01|64.61|64.53|64.13|320
1740597300000|2025-02-26 19:15:00|64.97|64.57|65.08|64.68|65.18|64.78|64.91|64.51|300
1740597600000|2025-02-26 19:20:00|65.06|64.66|64.56|64.16|65.06|64.66|64.55|64.15|250
1740597900000|2025-02-26 19:25:00|64.53|64.13|64.22|63.82|64.56|64.16|64.22|63.82|289
1740598200000|2025-02-26 19:30:00|64.21|63.81|64.35|63.95|64.54|64.14|64.15|63.75|378
1740598500000|2025-02-26 19:35:00|64.34|63.94|64.38|63.98|64.5|64.1|64.02|63.62|345
1740598800000|2025-02-26 19:40:00|64.36|63.96|64.52|64.12|64.57|64.17|64.17|63.77|300
1740599100000|2025-02-26 19:45:00|64.53|64.13|64.33|63.93|64.6|64.2|64.27|63.87|302
1740599400000|2025-02-26 19:50:00|64.34|63.94|64.68|64.28|64.68|64.28|64.28|63.88|302
1740599700000|2025-02-26 19:55:00|64.7|64.3|64.42|64.02|64.73|64.33|64.38|63.98|226
1740600000000|2025-02-26 20:00:00|64.43|64.03|64.78|64.38|64.78|64.38|64.25|63.85|285
1740600300000|2025-02-26 20:05:00|64.79|64.39|64.78|64.38|65.04|64.64|64.65|64.25|283
1740600600000|2025-02-26 20:10:00|64.77|64.37|64.3|63.9|64.81|64.41|64.19|63.79|311
1740600900000|2025-02-26 20:15:00|64.29|63.89|63.76|63.36|64.59|64.19|63.71|63.31|442
1740601200000|2025-02-26 20:20:00|63.77|63.37|64.07|63.67|64.28|63.88|63.54|63.14|465
1740601500000|2025-02-26 20:25:00|64.06|63.66|64.68|64.28|64.98|64.58|64.06|63.66|478
1740601800000|2025-02-26 20:30:00|64.67|64.27|64.72|64.32|64.92|64.52|64.47|64.07|452
1740602100000|2025-02-26 20:35:00|64.71|64.31|65.21|64.81|65.22|64.82|64.47|64.07|259
1740602400000|2025-02-26 20:40:00|65.2|64.8|65.45|65.05|65.45|65.05|65.06|64.66|195
1740602700000|2025-02-26 20:45:00|65.44|65.04|65.74|65.34|65.99|65.59|65.41|65.01|222
1740603000000|2025-02-26 20:50:00|65.73|65.33|65.97|65.57|66.01|65.61|65.61|65.21|162
1740603300000|2025-02-26 20:55:00|65.99|65.59|65.92|65.52|66.12|65.72|65.73|65.33|157
1740603600000|2025-02-26 21:00:00|65.93|65.53|65.52|65.12|65.93|65.53|65.34|64.94|251
1740603900000|2025-02-26 21:05:00|65.51|65.11|65.72|65.32|65.99|65.59|65.47|65.07|254
1740604200000|2025-02-26 21:10:00|65.73|65.33|65.7|65.3|65.76|65.36|65.5|65.1|197
1740604500000|2025-02-26 21:15:00|65.71|65.31|65.23|64.83|65.75|65.35|65.17|64.77|214
1740604800000|2025-02-26 21:20:00|65.24|64.84|65.96|65.56|66.14|65.74|65.16|64.76|369
1740605100000|2025-02-26 21:25:00|65.97|65.57|65.52|65.12|66.01|65.61|65.39|64.99|278
1740605400000|2025-02-26 21:30:00|65.51|65.11|65.11|64.71|65.52|65.12|65.06|64.66|252
1740605700000|2025-02-26 21:35:00|65.1|64.7|65.29|64.89|65.42|65.02|65.01|64.61|315
1740606000000|2025-02-26 21:40:00|65.3|64.9|65.15|64.75|65.5|65.1|65.13|64.73|284
1740606300000|2025-02-26 21:45:00|65.14|64.74|65.21|64.81|65.36|64.96|64.91|64.51|275
1740606600000|2025-02-26 21:50:00|65.2|64.8|65.41|65.01|65.56|65.16|65.14|64.74|272
1740606900000|2025-02-26 21:55:00|65.42|65.02|65.67|65.27|65.68|65.28|65.32|64.92|246
1740607200000|2025-02-26 22:00:00|65.68|65.28|66.6|66.2|66.64|66.24|65.67|65.27|267
1740607500000|2025-02-26 22:05:00|66.59|66.19|66.69|66.29|66.74|66.34|66.36|65.96|210
1740607800000|2025-02-26 22:10:00|66.7|66.3|66.14|65.74|66.71|66.31|66.09|65.69|173
1740608100000|2025-02-26 22:15:00|66.13|65.73|66.06|65.66|66.32|65.92|66.01|65.61|255
1740608400000|2025-02-26 22:20:00|66.07|65.67|66.05|65.65|66.2|65.8|65.95|65.55|130
1740608700000|2025-02-26 22:25:00|66.04|65.64|65.65|65.25|66.05|65.65|65.65|65.25|113
1740609000000|2025-02-26 22:30:00|65.64|65.24|65.62|65.22|65.82|65.42|65.58|65.18|149
1740609300000|2025-02-26 22:35:00|65.61|65.21|65.8|65.4|65.8|65.4|65.49|65.09|149
1740609600000|2025-02-26 22:40:00|65.78|65.38|65.73|65.33|65.81|65.41|65.64|65.24|88
1740609900000|2025-02-26 22:45:00|65.72|65.32|66.03|65.63|66.03|65.63|65.72|65.32|111
1740610200000|2025-02-26 22:50:00|66.02|65.62|65.97|65.57|66.06|65.66|65.89|65.49|56
1740610500000|2025-02-26 22:55:00|65.96|65.56|65.52|65.12|65.96|65.56|65.41|65.01|142
1740610800000|2025-02-26 23:00:00|65.53|65.13|65.94|65.54|65.95|65.55|65.49|65.09|245
1740611100000|2025-02-26 23:05:00|65.93|65.53|65.69|65.29|65.95|65.55|65.67|65.27|130
1740611400000|2025-02-26 23:10:00|65.68|65.28|65.36|64.96|65.68|65.28|65.36|64.96|98
1740611700000|2025-02-26 23:15:00|65.35|64.95|65.3|64.9|65.43|65.03|65.3|64.9|91
1740612000000|2025-02-26 23:20:00|65.31|64.91|65.03|64.63|65.32|64.92|64.97|64.57|160
1740612300000|2025-02-26 23:25:00|65.04|64.64|65.1|64.7|65.18|64.78|65.03|64.63|96
1740612600000|2025-02-26 23:30:00|65.11|64.71|64.92|64.52|65.12|64.72|64.89|64.49|155
1740612900000|2025-02-26 23:35:00|64.9|64.5|64.93|64.53|65.05|64.65|64.9|64.5|147
1740613200000|2025-02-26 23:40:00|64.94|64.54|64.94|64.54|65.04|64.64|64.9|64.5|77
1740613500000|2025-02-26 23:45:00|64.95|64.55|64.87|64.47|65.03|64.63|64.85|64.45|117
1740613800000|2025-02-26 23:50:00|64.86|64.46|64.84|64.44|65.06|64.66|64.84|64.44|140
1740614100000|2025-02-26 23:55:00|64.85|64.45|65.1|64.7|65.15|64.75|64.81|64.41|117
1740614400000|2025-02-27 00:00:00|65.09|64.69|65.11|64.71|65.32|64.92|65|64.6|213
1740614700000|2025-02-27 00:05:00|65.1|64.7|65.24|64.84|65.38|64.98|65.06|64.66|164
1740615000000|2025-02-27 00:10:00|65.25|64.85|65.05|64.65|65.33|64.93|65.05|64.65|142
1740615300000|2025-02-27 00:15:00|65.06|64.66|65.39|64.99|65.43|65.03|65.06|64.66|165
1740615600000|2025-02-27 00:20:00|65.38|64.98|64.97|64.57|65.43|65.03|64.97|64.57|213
1740615900000|2025-02-27 00:25:00|64.98|64.58|64.96|64.56|64.98|64.58|64.72|64.32|139
1740616200000|2025-02-27 00:30:00|64.95|64.55|64.62|64.22|65.02|64.62|64.52|64.12|243
1740616500000|2025-02-27 00:35:00|64.6|64.2|64.76|64.36|64.85|64.45|64.53|64.13|228
1740616800000|2025-02-27 00:40:00|64.77|64.37|65.1|64.7|65.12|64.72|64.67|64.27|247
1740617100000|2025-02-27 00:45:00|65.09|64.69|65.43|65.03|65.53|65.13|65.07|64.67|233
1740617400000|2025-02-27 00:50:00|65.44|65.04|65.18|64.78|65.46|65.06|65.17|64.77|187
1740617700000|2025-02-27 00:55:00|65.17|64.77|65.03|64.63|65.31|64.91|65.03|64.63|99
1740618000000|2025-02-27 01:00:00|65.02|64.62|64.88|64.48|65.06|64.66|64.77|64.37|226
1740618300000|2025-02-27 01:05:00|64.89|64.49|64.68|64.28|64.91|64.51|64.49|64.09|240
1740618600000|2025-02-27 01:10:00|64.69|64.29|65.04|64.64|65.16|64.76|64.62|64.22|214
1740618900000|2025-02-27 01:15:00|65.02|64.62|64.99|64.59|65.3|64.9|64.97|64.57|243
1740619200000|2025-02-27 01:20:00|64.98|64.58|65.63|65.23|65.85|65.45|64.98|64.58|273
1740619500000|2025-02-27 01:25:00|65.62|65.22|65.94|65.54|66.17|65.77|65.62|65.22|199
1740619800000|2025-02-27 01:30:00|65.95|65.55|65.73|65.33|66.06|65.66|65.63|65.23|231
1740620100000|2025-02-27 01:35:00|65.71|65.31|65.54|65.14|65.87|65.47|65.47|65.07|242
1740620400000|2025-02-27 01:40:00|65.56|65.16|65.59|65.19|65.84|65.44|65.45|65.05|194
1740620700000|2025-02-27 01:45:00|65.58|65.18|65.58|65.18|65.79|65.39|65.46|65.06|204
1740621000000|2025-02-27 01:50:00|65.57|65.17|65.87|65.47|65.89|65.49|65.55|65.15|198
1740621300000|2025-02-27 01:55:00|65.88|65.48|65.66|65.26|65.91|65.51|65.65|65.25|158
1740621600000|2025-02-27 02:00:00|65.67|65.27|65.86|65.46|65.92|65.52|65.57|65.17|239
1740621900000|2025-02-27 02:05:00|65.87|65.47|65.69|65.29|65.91|65.51|65.63|65.23|271
1740622200000|2025-02-27 02:10:00|65.67|65.27|65.92|65.52|66|65.6|65.67|65.27|224
1740622500000|2025-02-27 02:15:00|65.91|65.51|66.32|65.92|66.34|65.94|65.85|65.45|222
1740622800000|2025-02-27 02:20:00|66.31|65.91|66.33|65.93|66.47|66.07|66.24|65.84|190
1740623100000|2025-02-27 02:25:00|66.32|65.92|66.34|65.94|66.68|66.28|66.32|65.92|167
1740623400000|2025-02-27 02:30:00|66.33|65.93|66.14|65.74|66.37|65.97|66.13|65.73|174
1740623700000|2025-02-27 02:35:00|66.16|65.76|65.87|65.47|66.16|65.76|65.78|65.38|175
1740624000000|2025-02-27 02:40:00|65.88|65.48|65.87|65.47|66.02|65.62|65.82|65.42|217
1740624300000|2025-02-27 02:45:00|65.86|65.46|65.73|65.33|66.01|65.61|65.68|65.28|182
1740624600000|2025-02-27 02:50:00|65.74|65.34|65.6|65.2|65.76|65.36|65.46|65.06|170
1740624900000|2025-02-27 02:55:00|65.62|65.22|65.66|65.26|65.73|65.33|65.49|65.09|198
1740625200000|2025-02-27 03:00:00|65.67|65.27|65.79|65.39|65.91|65.51|65.53|65.13|261
1740625500000|2025-02-27 03:05:00|65.8|65.4|65.79|65.39|65.95|65.55|65.74|65.34|207
1740625800000|2025-02-27 03:10:00|65.82|65.42|65.92|65.52|66.04|65.64|65.81|65.41|140
1740626100000|2025-02-27 03:15:00|65.91|65.51|65.97|65.57|66.13|65.73|65.87|65.47|193
1740626400000|2025-02-27 03:20:00|65.98|65.58|66.04|65.64|66.11|65.71|65.98|65.58|162
1740626700000|2025-02-27 03:25:00|66.03|65.63|65.8|65.4|66.06|65.66|65.73|65.33|162
1740627000000|2025-02-27 03:30:00|65.81|65.41|66.01|65.61|66.05|65.65|65.75|65.35|163
1740627300000|2025-02-27 03:35:00|66|65.6|66.12|65.72|66.25|65.85|65.99|65.59|162
1740627600000|2025-02-27 03:40:00|66.11|65.71|65.91|65.51|66.21|65.81|65.91|65.51|93
1740627900000|2025-02-27 03:45:00|65.9|65.5|66.06|65.66|66.1|65.7|65.87|65.47|188
1740628200000|2025-02-27 03:50:00|66.07|65.67|66.23|65.83|66.26|65.86|65.93|65.53|200
1740628500000|2025-02-27 03:55:00|66.22|65.82|66.21|65.81|66.37|65.97|66.18|65.78|146
1740628800000|2025-02-27 04:00:00|66.2|65.8|66.43|66.03|66.43|66.03|66.15|65.75|161
1740629100000|2025-02-27 04:05:00|66.42|66.02|66.19|65.79|66.57|66.17|66.19|65.79|140
1740629400000|2025-02-27 04:10:00|66.18|65.78|65.94|65.54|66.19|65.79|65.94|65.54|155
1740629700000|2025-02-27 04:15:00|65.97|65.57|65.81|65.41|66.08|65.68|65.77|65.37|155
1740630000000|2025-02-27 04:20:00|65.8|65.4|65.79|65.39|65.9|65.5|65.67|65.27|159
1740630300000|2025-02-27 04:25:00|65.8|65.4|65.92|65.52|65.94|65.54|65.72|65.32|125
1740630600000|2025-02-27 04:30:00|65.9|65.5|65.9|65.5|65.95|65.55|65.84|65.44|119
1740630900000|2025-02-27 04:35:00|65.89|65.49|65.66|65.26|65.89|65.49|65.59|65.19|143
1740631200000|2025-02-27 04:40:00|65.67|65.27|65.8|65.4|65.83|65.43|65.59|65.19|174
1740631500000|2025-02-27 04:45:00|65.81|65.41|65.91|65.51|65.92|65.52|65.69|65.29|161
1740631800000|2025-02-27 04:50:00|65.92|65.52|66.11|65.71|66.11|65.71|65.92|65.52|142
1740632100000|2025-02-27 04:55:00|66.12|65.72|65.99|65.59|66.15|65.75|65.89|65.49|132
1740632400000|2025-02-27 05:00:00|66|65.6|66.02|65.62|66.11|65.71|65.94|65.54|173
1740632700000|2025-02-27 05:05:00|66.03|65.63|66.23|65.83|66.3|65.9|66.01|65.61|125
1740633000000|2025-02-27 05:10:00|66.24|65.84|66.31|65.91|66.35|65.95|66.19|65.79|134
1740633300000|2025-02-27 05:15:00|66.32|65.92|66.31|65.91|66.45|66.05|66.26|65.86|149
1740633600000|2025-02-27 05:20:00|66.3|65.9|66.16|65.76|66.33|65.93|66.13|65.73|119
1740633900000|2025-02-27 05:25:00|66.15|65.75|66.03|65.63|66.18|65.78|66.03|65.63|78
1740634200000|2025-02-27 05:30:00|66.04|65.64|66.12|65.72|66.2|65.8|66.03|65.63|111
1740634500000|2025-02-27 05:35:00|66.11|65.71|66.52|66.12|66.52|66.12|66.11|65.71|111
1740634800000|2025-02-27 05:40:00|66.53|66.13|66.54|66.14|66.61|66.21|66.47|66.07|78
1740635100000|2025-02-27 05:45:00|66.55|66.15|66.65|66.25|66.73|66.33|66.55|66.15|84
1740635400000|2025-02-27 05:50:00|66.64|66.24|66.73|66.33|66.81|66.41|66.6|66.2|85
1740635700000|2025-02-27 05:55:00|66.74|66.34|66.69|66.29|66.77|66.37|66.64|66.24|115
1740636000000|2025-02-27 06:00:00|66.64|66.24|66.71|66.31|66.77|66.37|66.59|66.19|147
1740636300000|2025-02-27 06:05:00|66.7|66.3|66.57|66.17|66.74|66.34|66.55|66.15|139
1740636600000|2025-02-27 06:10:00|66.54|66.14|66.6|66.2|66.76|66.36|66.54|66.14|141
1740636900000|2025-02-27 06:15:00|66.61|66.21|66.64|66.24|66.77|66.37|66.52|66.12|127
1740637200000|2025-02-27 06:20:00|66.65|66.25|66.84|66.44|66.95|66.55|66.64|66.24|119
1740637500000|2025-02-27 06:25:00|66.85|66.45|66.79|66.39|66.91|66.51|66.75|66.35|169
1740637800000|2025-02-27 06:30:00|66.78|66.38|66.85|66.45|66.93|66.53|66.75|66.35|167
1740638100000|2025-02-27 06:35:00|66.84|66.44|67.2|66.8|67.21|66.81|66.84|66.44|167
1740638400000|2025-02-27 06:40:00|67.21|66.81|67.12|66.72|67.41|67.01|67.08|66.68|152
1740638700000|2025-02-27 06:45:00|67.13|66.73|67.18|66.78|67.35|66.95|67.06|66.66|121
1740639000000|2025-02-27 06:50:00|67.15|66.75|67.24|66.84|67.27|66.87|67.14|66.74|110
1740639300000|2025-02-27 06:55:00|67.25|66.85|67.24|66.84|67.26|66.86|67.11|66.71|91
1740639600000|2025-02-27 07:00:00|67.25|66.85|67.32|66.92|67.43|67.03|67.14|66.74|178
1740639900000|2025-02-27 07:05:00|67.31|66.91|67.22|66.82|67.44|67.04|67.13|66.73|176
1740640200000|2025-02-27 07:10:00|67.23|66.83|67.03|66.63|67.31|66.91|67.03|66.63|184
1740640500000|2025-02-27 07:15:00|67|66.6|67.34|66.94|67.35|66.95|67|66.6|207
1740640800000|2025-02-27 07:20:00|67.35|66.95|67.26|66.86|67.47|67.07|67.26|66.86|166
1740641100000|2025-02-27 07:25:00|67.27|66.87|67.42|67.02|67.46|67.06|67.21|66.81|124
1740641400000|2025-02-27 07:30:00|67.4|67|67.24|66.84|67.49|67.09|67.14|66.74|156
1740641700000|2025-02-27 07:35:00|67.25|66.85|67.42|67.02|67.59|67.19|67.25|66.85|211
1740642000000|2025-02-27 07:40:00|67.41|67.01|67.44|67.04|67.58|67.18|67.39|66.99|177
1740642300000|2025-02-27 07:45:00|67.45|67.05|67.3|66.9|67.49|67.09|67.3|66.9|148
1740642600000|2025-02-27 07:50:00|67.31|66.91|67.35|66.95|67.46|67.06|67.28|66.88|116
1740642900000|2025-02-27 07:55:00|67.37|66.97|67.26|66.86|67.41|67.01|67.25|66.85|99
1740643200000|2025-02-27 08:00:00|67.27|66.87|67.12|66.72|67.31|66.91|67.07|66.67|181
1740643500000|2025-02-27 08:05:00|67.1|66.7|67.12|66.72|67.26|66.86|67.1|66.7|133
1740643800000|2025-02-27 08:10:00|67.11|66.71|67.11|66.71|67.2|66.8|67.07|66.67|151
1740644100000|2025-02-27 08:15:00|67.12|66.72|66.93|66.53|67.19|66.79|66.93|66.53|157
1740644400000|2025-02-27 08:20:00|66.92|66.52|66.93|66.53|67.09|66.69|66.88|66.48|151
1740644700000|2025-02-27 08:25:00|66.92|66.52|66.71|66.31|66.94|66.54|66.65|66.25|140
1740645000000|2025-02-27 08:30:00|66.72|66.32|66.72|66.32|66.76|66.36|66.56|66.16|152
1740645300000|2025-02-27 08:35:00|66.71|66.31|66.74|66.34|66.87|66.47|66.69|66.29|218
1740645600000|2025-02-27 08:40:00|66.75|66.35|66.86|66.46|66.9|66.5|66.67|66.27|133
1740645900000|2025-02-27 08:45:00|66.85|66.45|66.77|66.37|66.96|66.56|66.75|66.35|186
1740646200000|2025-02-27 08:50:00|66.76|66.36|66.81|66.41|66.87|66.47|66.71|66.31|190
1740646500000|2025-02-27 08:55:00|66.8|66.4|66.87|66.47|66.91|66.51|66.75|66.35|88
1740646800000|2025-02-27 09:00:00|66.88|66.48|67.12|66.72|67.14|66.74|66.86|66.46|192
1740647100000|2025-02-27 09:05:00|67.11|66.71|67.28|66.88|67.35|66.95|67.09|66.69|151
1740647400000|2025-02-27 09:10:00|67.27|66.87|67.15|66.75|67.33|66.93|67.09|66.69|200
1740647700000|2025-02-27 09:15:00|67.14|66.74|67.07|66.67|67.18|66.78|66.96|66.56|138
1740648000000|2025-02-27 09:20:00|67.06|66.66|66.93|66.53|67.08|66.68|66.86|66.46|186
1740648300000|2025-02-27 09:25:00|66.94|66.54|67.31|66.91|67.31|66.91|66.89|66.49|155
1740648600000|2025-02-27 09:30:00|67.32|66.92|67.37|66.97|67.51|67.11|67.25|66.85|173
1740648900000|2025-02-27 09:35:00|67.38|66.98|67.38|66.98|67.54|67.14|67.27|66.87|178
1740649200000|2025-02-27 09:40:00|67.39|66.99|67.34|66.94|67.49|67.09|67.31|66.91|128
1740649500000|2025-02-27 09:45:00|67.33|66.93|67.34|66.94|67.39|66.99|67.22|66.82|103
1740649800000|2025-02-27 09:50:00|67.33|66.93|67.21|66.81|67.35|66.95|67.16|66.76|108
1740650100000|2025-02-27 09:55:00|67.2|66.8|67.28|66.88|67.28|66.88|67.11|66.71|54
1740650400000|2025-02-27 10:00:00|67.27|66.87|67.42|67.02|67.42|67.02|67.16|66.76|156
1740650700000|2025-02-27 10:05:00|67.41|67.01|67.64|67.24|67.81|67.41|67.41|67.01|196
1740651000000|2025-02-27 10:10:00|67.65|67.25|67.62|67.22|67.74|67.34|67.54|67.14|152
1740651300000|2025-02-27 10:15:00|67.61|67.21|67.72|67.32|67.75|67.35|67.55|67.15|139
1740651600000|2025-02-27 10:20:00|67.71|67.31|67.7|67.3|67.75|67.35|67.54|67.14|183
1740651900000|2025-02-27 10:25:00|67.69|67.29|67.86|67.46|67.89|67.49|67.66|67.26|146
1740652200000|2025-02-27 10:30:00|67.85|67.45|67.94|67.54|67.95|67.55|67.75|67.35|153
1740652500000|2025-02-27 10:35:00|67.95|67.55|67.88|67.48|68.09|67.69|67.8|67.4|168
1740652800000|2025-02-27 10:40:00|67.89|67.49|67.87|67.47|67.99|67.59|67.86|67.46|131
1740653100000|2025-02-27 10:45:00|67.88|67.48|67.76|67.36|67.89|67.49|67.74|67.34|144
1740653400000|2025-02-27 10:50:00|67.77|67.37|67.98|67.58|68.01|67.61|67.77|67.37|190
1740653700000|2025-02-27 10:55:00|67.99|67.59|68.17|67.77|68.19|67.79|67.98|67.58|186
1740654000000|2025-02-27 11:00:00|68.18|67.78|68.09|67.69|68.24|67.84|67.97|67.57|237
1740654300000|2025-02-27 11:05:00|68.08|67.68|68.01|67.61|68.21|67.81|68.01|67.61|183
1740654600000|2025-02-27 11:10:00|68|67.6|67.98|67.58|68.05|67.65|67.86|67.46|149
1740654900000|2025-02-27 11:15:00|67.97|67.57|68.02|67.62|68.04|67.64|67.82|67.42|169
1740655200000|2025-02-27 11:20:00|68.03|67.63|67.9|67.5|68.06|67.66|67.83|67.43|183
1740655500000|2025-02-27 11:25:00|67.89|67.49|67.82|67.42|67.98|67.58|67.77|67.37|193
1740655800000|2025-02-27 11:30:00|67.83|67.43|67.79|67.39|67.94|67.54|67.77|67.37|166
1740656100000|2025-02-27 11:35:00|67.8|67.4|67.83|67.43|67.88|67.48|67.78|67.38|130
1740656400000|2025-02-27 11:40:00|67.82|67.42|67.61|67.21|67.84|67.44|67.59|67.19|149
1740656700000|2025-02-27 11:45:00|67.62|67.22|67.6|67.2|67.78|67.38|67.56|67.16|183
1740657000000|2025-02-27 11:50:00|67.61|67.21|67.74|67.34|67.76|67.36|67.57|67.17|147
1740657300000|2025-02-27 11:55:00|67.75|67.35|67.96|67.56|67.97|67.57|67.69|67.29|120
1740657600000|2025-02-27 12:00:00|67.95|67.55|67.9|67.5|68|67.6|67.77|67.37|179
1740657900000|2025-02-27 12:05:00|67.91|67.51|67.73|67.33|67.94|67.54|67.56|67.16|176
1740658200000|2025-02-27 12:10:00|67.74|67.34|67.6|67.2|67.74|67.34|67.55|67.15|209
1740658500000|2025-02-27 12:15:00|67.59|67.19|67.63|67.23|67.66|67.26|67.52|67.12|181
1740658800000|2025-02-27 12:20:00|67.64|67.24|67.84|67.44|67.84|67.44|67.62|67.22|150
1740659100000|2025-02-27 12:25:00|67.83|67.43|67.85|67.45|67.87|67.47|67.77|67.37|87
1740659400000|2025-02-27 12:30:00|67.86|67.46|68.02|67.62|68.05|67.65|67.82|67.42|129
1740659700000|2025-02-27 12:35:00|68.15|67.75|68.2|67.8|68.22|67.82|68.05|67.65|166
1740660000000|2025-02-27 12:40:00|68.19|67.79|68.3|67.9|68.36|67.96|68.17|67.77|153
1740660300000|2025-02-27 12:45:00|68.29|67.89|68.09|67.69|68.3|67.9|68.04|67.64|154
1740660600000|2025-02-27 12:50:00|68.1|67.7|67.85|67.45|68.12|67.72|67.83|67.43|133
1740660900000|2025-02-27 12:55:00|67.84|67.44|67.75|67.35|67.89|67.49|67.7|67.3|133
1740661200000|2025-02-27 13:00:00|67.76|67.36|67.74|67.34|67.87|67.47|67.69|67.29|177
1740661500000|2025-02-27 13:05:00|67.75|67.35|67.86|67.46|67.86|67.46|67.68|67.28|171
1740661800000|2025-02-27 13:10:00|67.87|67.47|68.03|67.63|68.03|67.63|67.86|67.46|128
1740662100000|2025-02-27 13:15:00|67.99|67.59|67.87|67.47|68.12|67.72|67.87|67.47|140
1740662400000|2025-02-27 13:20:00|67.88|67.48|67.81|67.41|67.92|67.52|67.72|67.32|181
1740662700000|2025-02-27 13:25:00|67.82|67.42|67.95|67.55|68.01|67.61|67.82|67.42|163
1740663000000|2025-02-27 13:30:00|67.97|67.57|67.48|67.08|68.15|67.75|67.34|66.94|384
1740663300000|2025-02-27 13:35:00|67.45|67.05|67.96|67.56|68.03|67.63|67.38|66.98|362
1740663600000|2025-02-27 13:40:00|67.98|67.58|67.9|67.5|68|67.6|67.75|67.35|317
1740663900000|2025-02-27 13:45:00|67.89|67.49|67.66|67.26|68.18|67.78|67.59|67.19|366
1740664200000|2025-02-27 13:50:00|67.67|67.27|67.39|66.99|67.67|67.27|67.27|66.87|352
1740664500000|2025-02-27 13:55:00|67.38|66.98|67.5|67.1|67.55|67.15|67.38|66.98|252
1740664800000|2025-02-27 14:00:00|67.51|67.11|67.6|67.2|67.77|67.37|67.49|67.09|272
1740665100000|2025-02-27 14:05:00|67.61|67.21|67.47|67.07|67.64|67.24|67.31|66.91|215
1740665400000|2025-02-27 14:10:00|67.46|67.06|67.33|66.93|67.53|67.13|67.31|66.91|180
1740665700000|2025-02-27 14:15:00|67.34|66.94|67.06|66.66|67.41|67.01|66.96|66.56|231
1740666000000|2025-02-27 14:20:00|67.07|66.67|67.31|66.91|67.32|66.92|67.06|66.66|235
1740666300000|2025-02-27 14:25:00|67.3|66.9|67.65|67.25|67.68|67.28|67.27|66.87|150
1740666600000|2025-02-27 14:30:00|67.67|67.27|67.69|67.29|67.93|67.53|67.55|67.15|334
1740666900000|2025-02-27 14:35:00|67.68|67.28|67.44|67.04|67.82|67.42|67.36|66.96|284
1740667200000|2025-02-27 14:40:00|67.45|67.05|67.1|66.7|67.46|67.06|67.06|66.66|367
1740667500000|2025-02-27 14:45:00|67.12|66.72|66.94|66.54|67.29|66.89|66.79|66.39|323
1740667800000|2025-02-27 14:50:00|66.93|66.53|66.69|66.29|67.15|66.75|66.67|66.27|332
1740668100000|2025-02-27 14:55:00|66.71|66.31|66.56|66.16|66.79|66.39|66.52|66.12|248
1740668400000|2025-02-27 15:00:00|66.55|66.15|66.43|66.03|66.68|66.28|66.13|65.73|336
1740668700000|2025-02-27 15:05:00|66.42|66.02|66.54|66.14|66.72|66.32|66.42|66.02|357
1740669000000|2025-02-27 15:10:00|66.56|66.16|66.75|66.35|66.94|66.54|66.53|66.13|332
1740669300000|2025-02-27 15:15:00|66.74|66.34|66.85|66.45|66.99|66.59|66.71|66.31|317
1740669600000|2025-02-27 15:20:00|66.86|66.46|67.07|66.67|67.2|66.8|66.66|66.26|260
1740669900000|2025-02-27 15:25:00|67.06|66.66|66.98|66.58|67.08|66.68|66.88|66.48|280
1740670200000|2025-02-27 15:30:00|66.95|66.55|66.8|66.4|67.02|66.62|66.61|66.21|262
1740670500000|2025-02-27 15:35:00|66.78|66.38|67.23|66.83|67.29|66.89|66.6|66.2|300
1740670800000|2025-02-27 15:40:00|67.21|66.81|66.97|66.57|67.23|66.83|66.89|66.49|221
1740671100000|2025-02-27 15:45:00|66.94|66.54|67.1|66.7|67.18|66.78|66.75|66.35|257
1740671400000|2025-02-27 15:50:00|67.08|66.68|67.02|66.62|67.27|66.87|66.95|66.55|315
1740671700000|2025-02-27 15:55:00|67.01|66.61|66.95|66.55|67.2|66.8|66.93|66.53|266
1740672000000|2025-02-27 16:00:00|66.94|66.54|67|66.6|67.17|66.77|66.82|66.42|305
1740672300000|2025-02-27 16:05:00|66.99|66.59|67.07|66.67|67.08|66.68|66.84|66.44|267
1740672600000|2025-02-27 16:10:00|67.08|66.68|67.03|66.63|67.14|66.74|66.95|66.55|188
1740672900000|2025-02-27 16:15:00|67.04|66.64|67.04|66.64|67.21|66.81|67.01|66.61|246
1740673200000|2025-02-27 16:20:00|67.05|66.65|66.72|66.32|67.15|66.75|66.72|66.32|225
1740673500000|2025-02-27 16:25:00|66.73|66.33|66.4|66|66.76|66.36|66.34|65.94|224
1740673800000|2025-02-27 16:30:00|66.38|65.98|66.27|65.87|66.53|66.13|66.12|65.72|286
1740674100000|2025-02-27 16:35:00|66.26|65.86|66.33|65.93|66.38|65.98|66.13|65.73|257
1740674400000|2025-02-27 16:40:00|66.35|65.95|66.37|65.97|66.48|66.08|66.3|65.9|219
1740674700000|2025-02-27 16:45:00|66.38|65.98|66.46|66.06|66.54|66.14|66.37|65.97|253
1740675000000|2025-02-27 16:50:00|66.48|66.08|66.04|65.64|66.49|66.09|66|65.6|203
1740675300000|2025-02-27 16:55:00|66.03|65.63|65.9|65.5|66.11|65.71|65.81|65.41|143
1740675600000|2025-02-27 17:00:00|65.91|65.51|66.04|65.64|66.06|65.66|65.8|65.4|215
1740675900000|2025-02-27 17:05:00|66.05|65.65|65.93|65.53|66.15|65.75|65.91|65.51|231
1740676200000|2025-02-27 17:10:00|65.92|65.52|65.94|65.54|66.07|65.67|65.86|65.46|192
1740676500000|2025-02-27 17:15:00|65.95|65.55|65.98|65.58|66.13|65.73|65.79|65.39|201
1740676800000|2025-02-27 17:20:00|65.99|65.59|65.65|65.25|65.99|65.59|65.54|65.14|175
1740677100000|2025-02-27 17:25:00|65.64|65.24|65.74|65.34|65.83|65.43|65.52|65.12|150
1740677400000|2025-02-27 17:30:00|65.73|65.33|65.74|65.34|65.97|65.57|65.73|65.33|235
1740677700000|2025-02-27 17:35:00|65.75|65.35|65.6|65.2|65.75|65.35|65.54|65.14|138
1740678000000|2025-02-27 17:40:00|65.47|65.07|65.46|65.06|65.53|65.13|65.31|64.91|121
1740678300000|2025-02-27 17:45:00|65.47|65.07|65.77|65.37|65.79|65.39|65.41|65.01|161
1740678600000|2025-02-27 17:50:00|65.78|65.38|65.72|65.32|65.86|65.46|65.69|65.29|165
1740678900000|2025-02-27 17:55:00|65.71|65.31|65.85|65.45|65.86|65.46|65.69|65.29|138
1740679200000|2025-02-27 18:00:00|65.84|65.44|66|65.6|66.14|65.74|65.84|65.44|228
1740679500000|2025-02-27 18:05:00|65.99|65.59|65.93|65.53|66.06|65.66|65.87|65.47|182
1740679800000|2025-02-27 18:10:00|65.92|65.52|66.29|65.89|66.31|65.91|65.89|65.49|174
1740680100000|2025-02-27 18:15:00|66.3|65.9|66.33|65.93|66.44|66.04|66.07|65.67|184
1740680400000|2025-02-27 18:20:00|66.34|65.94|66.15|65.75|66.38|65.98|66.13|65.73|156
1740680700000|2025-02-27 18:25:00|66.14|65.74|65.87|65.47|66.2|65.8|65.82|65.42|126
1740681000000|2025-02-27 18:30:00|65.88|65.48|65.86|65.46|66.04|65.64|65.83|65.43|116
1740681300000|2025-02-27 18:35:00|65.87|65.47|65.86|65.46|65.92|65.52|65.77|65.37|151
1740681600000|2025-02-27 18:40:00|65.87|65.47|65.92|65.52|66.02|65.62|65.85|65.45|163
1740681900000|2025-02-27 18:45:00|65.93|65.53|66.16|65.76|66.23|65.83|65.83|65.43|193
1740682200000|2025-02-27 18:50:00|66.15|65.75|66.01|65.61|66.16|65.76|65.96|65.56|215
1740682500000|2025-02-27 18:55:00|66.02|65.62|65.98|65.58|66.19|65.79|65.93|65.53|163
1740682800000|2025-02-27 19:00:00|65.97|65.57|65.91|65.51|65.98|65.58|65.81|65.41|224
1740683100000|2025-02-27 19:05:00|65.9|65.5|65.74|65.34|65.9|65.5|65.62|65.22|186
1740683400000|2025-02-27 19:10:00|65.75|65.35|65.62|65.22|65.79|65.39|65.59|65.19|197
1740683700000|2025-02-27 19:15:00|65.61|65.21|65.69|65.29|65.73|65.33|65.47|65.07|207
1740684000000|2025-02-27 19:20:00|65.68|65.28|65.54|65.14|65.79|65.39|65.5|65.1|167
1740684300000|2025-02-27 19:25:00|65.55|65.15|65.39|64.99|65.56|65.16|65.39|64.99|146
1740684600000|2025-02-27 19:30:00|65.4|65|64.94|64.54|65.4|65|64.86|64.46|214
1740684900000|2025-02-27 19:35:00|64.93|64.53|65.07|64.67|65.13|64.73|64.9|64.5|228
1740685200000|2025-02-27 19:40:00|65.06|64.66|64.94|64.54|65.06|64.66|64.81|64.41|206
1740685500000|2025-02-27 19:45:00|64.95|64.55|64.91|64.51|65.12|64.72|64.85|64.45|255
1740685800000|2025-02-27 19:50:00|64.92|64.52|64.95|64.55|65.07|64.67|64.75|64.35|185
1740686100000|2025-02-27 19:55:00|64.96|64.56|65.02|64.62|65.11|64.71|64.95|64.55|211
1740686400000|2025-02-27 20:00:00|65.05|64.65|64.69|64.29|65.08|64.68|64.57|64.17|209
1740686700000|2025-02-27 20:05:00|64.7|64.3|64.36|63.96|64.71|64.31|64.3|63.9|279
1740687000000|2025-02-27 20:10:00|64.37|63.97|64.25|63.85|64.37|63.97|63.92|63.52|261
1740687300000|2025-02-27 20:15:00|64.24|63.84|64|63.6|64.28|63.88|63.95|63.55|199
1740687600000|2025-02-27 20:20:00|63.99|63.59|64.04|63.64|64.23|63.83|63.85|63.45|238
1740687900000|2025-02-27 20:25:00|64.05|63.65|63.98|63.58|64.17|63.77|63.9|63.5|251
1740688200000|2025-02-27 20:30:00|63.97|63.57|63.92|63.52|64.15|63.75|63.8|63.4|266
1740688500000|2025-02-27 20:35:00|63.95|63.55|63.72|63.32|63.99|63.59|63.61|63.21|256
1740688800000|2025-02-27 20:40:00|63.71|63.31|63.72|63.32|63.86|63.46|63.63|63.23|233
1740689100000|2025-02-27 20:45:00|63.73|63.33|63.5|63.1|63.8|63.4|63.32|62.92|292
1740689400000|2025-02-27 20:50:00|63.49|63.09|63.8|63.4|64.09|63.69|63.47|63.07|260
1740689700000|2025-02-27 20:55:00|63.79|63.39|63.72|63.32|63.81|63.41|63.52|63.12|256
1740690000000|2025-02-27 21:00:00|63.74|63.34|63.23|62.83|63.86|63.46|63.17|62.77|295
1740690300000|2025-02-27 21:05:00|63.24|62.84|63.4|63|63.48|63.08|63.01|62.61|247
1740690600000|2025-02-27 21:10:00|63.44|63.04|63.43|63.03|63.44|63.04|63.16|62.76|245
1740690900000|2025-02-27 21:15:00|63.42|63.02|64.13|63.73|64.24|63.84|63.39|62.99|250
1740691200000|2025-02-27 21:20:00|64.12|63.72|63.87|63.47|64.19|63.79|63.87|63.47|194
1740691500000|2025-02-27 21:25:00|63.86|63.46|63.75|63.35|64.07|63.67|63.74|63.34|207
1740691800000|2025-02-27 21:30:00|63.76|63.36|64.31|63.91|64.37|63.97|63.67|63.27|268
1740692100000|2025-02-27 21:35:00|64.32|63.92|64.33|63.93|64.35|63.95|64.03|63.63|229
1740692400000|2025-02-27 21:40:00|64.32|63.92|64.35|63.95|64.47|64.07|64.19|63.79|233
1740692700000|2025-02-27 21:45:00|64.34|63.94|64.56|64.16|64.58|64.18|64.24|63.84|276
1740693000000|2025-02-27 21:50:00|64.54|64.14|64.51|64.11|64.59|64.19|64.43|64.03|197
1740693300000|2025-02-27 21:55:00|64.5|64.1|64.58|64.18|64.68|64.28|64.43|64.03|195
1740693600000|2025-02-27 22:00:00|64.57|64.17|64.17|63.77|64.6|64.2|64.15|63.75|172
1740693900000|2025-02-27 22:05:00|64.16|63.76|64|63.6|64.2|63.8|63.92|63.52|131
1740694200000|2025-02-27 22:10:00|64.01|63.61|64.03|63.63|64.11|63.71|63.96|63.56|157
1740694500000|2025-02-27 22:15:00|64.02|63.62|64.18|63.78|64.24|63.84|63.94|63.54|188
1740694800000|2025-02-27 22:20:00|64.17|63.77|64.33|63.93|64.33|63.93|64.07|63.67|110
1740695100000|2025-02-27 22:25:00|64.34|63.94|64.17|63.77|64.35|63.95|64.07|63.67|110
1740695400000|2025-02-27 22:30:00|64.16|63.76|64.21|63.81|64.41|64.01|64.13|63.73|152
1740695700000|2025-02-27 22:35:00|64.23|63.83|64.43|64.03|64.44|64.04|64.05|63.65|132
1740696000000|2025-02-27 22:40:00|64.44|64.04|64.51|64.11|64.57|64.17|64.4|64|88
1740696300000|2025-02-27 22:45:00|64.52|64.12|64.74|64.34|64.74|64.34|64.51|64.11|75
1740696600000|2025-02-27 22:50:00|64.77|64.37|64.87|64.47|64.88|64.48|64.77|64.37|96
1740696900000|2025-02-27 22:55:00|64.88|64.48|65.21|64.81|65.25|64.85|64.88|64.48|126
1740697200000|2025-02-27 23:00:00|65.19|64.79|65.04|64.64|65.2|64.8|64.9|64.5|278
1740697500000|2025-02-27 23:05:00|65.03|64.63|64.75|64.35|65.04|64.64|64.72|64.32|204
1740697800000|2025-02-27 23:10:00|64.76|64.36|64.79|64.39|64.89|64.49|64.73|64.33|164
1740698100000|2025-02-27 23:15:00|64.78|64.38|64.93|64.53|65.04|64.64|64.73|64.33|227
1740698400000|2025-02-27 23:20:00|64.92|64.52|64.84|64.44|64.97|64.57|64.81|64.41|132
1740698700000|2025-02-27 23:25:00|64.85|64.45|64.94|64.54|64.95|64.55|64.73|64.33|145
1740699000000|2025-02-27 23:30:00|64.96|64.56|64.73|64.33|64.98|64.58|64.69|64.29|199
1740699300000|2025-02-27 23:35:00|64.83|64.43|65.23|64.83|65.26|64.86|64.82|64.42|243
1740699600000|2025-02-27 23:40:00|65.25|64.85|65.05|64.65|65.25|64.85|65.04|64.64|192
1740699900000|2025-02-27 23:45:00|65.02|64.62|65.02|64.62|65.17|64.77|64.93|64.53|194
1740700200000|2025-02-27 23:50:00|65.04|64.64|65.02|64.62|65.05|64.65|64.95|64.55|187
1740700500000|2025-02-27 23:55:00|65.03|64.63|64.9|64.5|65.04|64.64|64.9|64.5|172
1740700800000|2025-02-28 00:00:00|64.89|64.49|64.97|64.57|64.97|64.57|64.69|64.29|228
1740701100000|2025-02-28 00:05:00|64.98|64.58|64.89|64.49|65.05|64.65|64.72|64.32|203
1740701400000|2025-02-28 00:10:00|64.9|64.5|64.64|64.24|64.92|64.52|64.6|64.2|160
1740701700000|2025-02-28 00:15:00|64.65|64.25|64.82|64.42|64.87|64.47|64.57|64.17|215
1740702000000|2025-02-28 00:20:00|64.84|64.44|64.82|64.42|64.87|64.47|64.68|64.28|206
1740702300000|2025-02-28 00:25:00|64.81|64.41|64.55|64.15|64.81|64.41|64.55|64.15|143
1740702600000|2025-02-28 00:30:00|64.54|64.14|64.64|64.24|64.69|64.29|64.46|64.06|152
1740702900000|2025-02-28 00:35:00|64.65|64.25|64.77|64.37|64.81|64.41|64.56|64.16|116
1740703200000|2025-02-28 00:40:00|64.76|64.36|64.52|64.12|64.77|64.37|64.46|64.06|104
1740703500000|2025-02-28 00:45:00|64.5|64.1|64.24|63.84|64.51|64.11|64.2|63.8|158
1740703800000|2025-02-28 00:50:00|64.3|63.9|64.27|63.87|64.34|63.94|64.23|63.83|139
1740704100000|2025-02-28 00:55:00|64.29|63.89|64.18|63.78|64.4|64|64.18|63.78|133
1740704400000|2025-02-28 01:00:00|64.16|63.76|64.38|63.98|64.39|63.99|64.13|63.73|190
1740704700000|2025-02-28 01:05:00|64.39|63.99|64.21|63.81|64.39|63.99|64.12|63.72|153
1740705000000|2025-02-28 01:10:00|64.22|63.82|64.18|63.78|64.26|63.86|64.12|63.72|147
1740705300000|2025-02-28 01:15:00|64.19|63.79|63.85|63.45|64.2|63.8|63.82|63.42|182
1740705600000|2025-02-28 01:20:00|63.87|63.47|63.49|63.09|64.01|63.61|63.47|63.07|225
1740705900000|2025-02-28 01:25:00|63.5|63.1|62.94|62.54|63.51|63.11|62.83|62.43|309
1740706200000|2025-02-28 01:30:00|62.95|62.55|61.68|61.28|62.99|62.59|61.58|61.18|641
1740706500000|2025-02-28 01:35:00|61.71|61.31|62.18|61.78|62.42|62.02|61.67|61.27|778
1740706800000|2025-02-28 01:40:00|62.2|61.8|62.44|62.04|62.49|62.09|61.97|61.57|276
1740707100000|2025-02-28 01:45:00|62.46|62.06|62.18|61.78|62.66|62.26|62.17|61.77|288
1740707400000|2025-02-28 01:50:00|62.19|61.79|61.69|61.29|62.27|61.87|61.61|61.21|275
1740707700000|2025-02-28 01:55:00|61.71|61.31|61.7|61.3|62.14|61.74|61.57|61.17|270
1740708000000|2025-02-28 02:00:00|61.68|61.28|62.07|61.67|62.2|61.8|61.33|60.93|305
1740708300000|2025-02-28 02:05:00|62.08|61.68|62.19|61.79|62.53|62.13|62.07|61.67|242
1740708600000|2025-02-28 02:10:00|62.17|61.77|62.38|61.98|62.38|61.98|62.1|61.7|224
1740708900000|2025-02-28 02:15:00|62.39|61.99|61.91|61.51|62.39|61.99|61.91|61.51|205
1740709200000|2025-02-28 02:20:00|61.9|61.5|62.02|61.62|62.03|61.63|61.63|61.23|187
1740709500000|2025-02-28 02:25:00|62.01|61.61|62.13|61.73|62.27|61.87|61.89|61.49|194
1740709800000|2025-02-28 02:30:00|62.14|61.74|61.2|60.8|62.19|61.79|60.96|60.56|410
1740710100000|2025-02-28 02:35:00|61.22|60.82|61.03|60.63|61.6|61.2|60.89|60.49|465
1740710400000|2025-02-28 02:40:00|61.04|60.64|60.93|60.53|61.29|60.89|60.61|60.21|331
1740710700000|2025-02-28 02:45:00|60.97|60.57|60.68|60.28|61.2|60.8|60.6|60.2|360
1740711000000|2025-02-28 02:50:00|60.67|60.27|61.14|60.74|61.2|60.8|60.66|60.26|260
1740711300000|2025-02-28 02:55:00|61.13|60.73|61.31|60.91|61.47|61.07|61.05|60.65|169
1740711600000|2025-02-28 03:00:00|61.32|60.92|61.77|61.37|61.8|61.4|61.32|60.92|241
1740711900000|2025-02-28 03:05:00|61.78|61.38|61.88|61.48|62.03|61.63|61.76|61.36|258
1740712200000|2025-02-28 03:10:00|61.89|61.49|61.91|61.51|62.02|61.62|61.87|61.47|159
1740712500000|2025-02-28 03:15:00|61.9|61.5|61.9|61.5|62.04|61.64|61.77|61.37|150
1740712800000|2025-02-28 03:20:00|61.89|61.49|61.55|61.15|61.94|61.54|61.42|61.02|207
1740713100000|2025-02-28 03:25:00|61.54|61.14|61.27|60.87|61.59|61.19|61.27|60.87|154
1740713400000|2025-02-28 03:30:00|61.25|60.85|60.95|60.55|61.38|60.98|60.9|60.5|125
1740713700000|2025-02-28 03:35:00|60.96|60.56|60.86|60.46|61.07|60.67|60.86|60.46|158
1740714000000|2025-02-28 03:40:00|60.89|60.49|61.14|60.74|61.16|60.76|60.86|60.46|183
1740714300000|2025-02-28 03:45:00|61.13|60.73|60.59|60.19|61.13|60.73|60.55|60.15|191
1740714600000|2025-02-28 03:50:00|60.6|60.2|60.59|60.19|60.83|60.43|60.52|60.12|198
1740714900000|2025-02-28 03:55:00|60.58|60.18|60.61|60.21|60.79|60.39|60.41|60.01|183
1740715200000|2025-02-28 04:00:00|60.62|60.22|59.86|59.46|60.66|60.26|59.85|59.45|243
1740715500000|2025-02-28 04:05:00|59.88|59.48|60.29|59.89|60.47|60.07|59.87|59.47|313
1740715800000|2025-02-28 04:10:00|60.32|59.92|59.94|59.54|60.44|60.04|59.82|59.42|265
1740716100000|2025-02-28 04:15:00|59.95|59.55|60.35|59.95|60.63|60.23|59.95|59.55|272
1740716400000|2025-02-28 04:20:00|60.34|59.94|60.69|60.29|60.72|60.32|60.33|59.93|220
1740716700000|2025-02-28 04:25:00|60.68|60.28|60.27|59.87|60.69|60.29|60.26|59.86|208
1740717000000|2025-02-28 04:30:00|60.26|59.86|59.86|59.46|60.26|59.86|59.85|59.45|239
1740717300000|2025-02-28 04:35:00|59.87|59.47|59.74|59.34|59.9|59.5|59.47|59.07|345
1740717600000|2025-02-28 04:40:00|59.73|59.33|60.47|60.07|60.47|60.07|59.68|59.28|261
1740717900000|2025-02-28 04:45:00|60.48|60.08|60.46|60.06|60.68|60.28|60.43|60.03|292
1740718200000|2025-02-28 04:50:00|60.45|60.05|60.58|60.18|60.64|60.24|60.29|59.89|286
1740718500000|2025-02-28 04:55:00|60.59|60.19|60.22|59.82|60.59|60.19|60.17|59.77|221
1740718800000|2025-02-28 05:00:00|60.21|59.81|60.36|59.96|60.48|60.08|60.05|59.65|292
1740719100000|2025-02-28 05:05:00|60.37|59.97|59.98|59.58|60.4|60|59.82|59.42|326
1740719400000|2025-02-28 05:10:00|59.97|59.57|59.96|59.56|60.17|59.77|59.94|59.54|267
1740719700000|2025-02-28 05:15:00|59.94|59.54|60.08|59.68|60.12|59.72|59.69|59.29|325
1740720000000|2025-02-28 05:20:00|60.09|59.69|60.01|59.61|60.34|59.94|59.99|59.59|330
1740720300000|2025-02-28 05:25:00|60|59.6|59.73|59.33|60|59.6|59.59|59.19|243
1740720600000|2025-02-28 05:30:00|59.71|59.31|59.67|59.27|59.89|59.49|59.52|59.12|326
1740720900000|2025-02-28 05:35:00|59.66|59.26|59.6|59.2|59.95|59.55|59.58|59.18|291
1740721200000|2025-02-28 05:40:00|59.59|59.19|59.69|59.29|59.72|59.32|59.45|59.05|251
1740721500000|2025-02-28 05:45:00|59.68|59.28|59.65|59.25|59.75|59.35|59.44|59.04|289
1740721800000|2025-02-28 05:50:00|59.64|59.24|59.29|58.89|59.73|59.33|59.12|58.72|315
1740722100000|2025-02-28 05:55:00|59.32|58.92|59.94|59.54|59.94|59.54|59.19|58.79|301
1740722400000|2025-02-28 06:00:00|59.95|59.55|60.07|59.67|60.15|59.75|59.7|59.3|364
1740722700000|2025-02-28 06:05:00|60.08|59.68|59.56|59.16|60.16|59.76|59.55|59.15|284
1740723000000|2025-02-28 06:10:00|59.57|59.17|59.19|58.79|59.68|59.28|59.19|58.79|213
1740723300000|2025-02-28 06:15:00|59.18|58.78|59.2|58.8|59.52|59.12|59.15|58.75|287
1740723600000|2025-02-28 06:20:00|59.21|58.81|59.24|58.84|59.29|58.89|58.94|58.54|323
1740723900000|2025-02-28 06:25:00|59.23|58.83|59.03|58.63|59.36|58.96|58.8|58.4|275
1740724200000|2025-02-28 06:30:00|59.04|58.64|59.3|58.9|59.41|59.01|58.98|58.58|311
1740724500000|2025-02-28 06:35:00|59.31|58.91|59.18|58.78|59.49|59.09|59.1|58.7|271
1740724800000|2025-02-28 06:40:00|59.2|58.8|59.03|58.63|59.22|58.82|59.01|58.61|225
1740725100000|2025-02-28 06:45:00|58.99|58.59|58.8|58.4|59.12|58.72|58.62|58.22|365
1740725400000|2025-02-28 06:50:00|58.81|58.41|59.11|58.71|59.22|58.82|58.56|58.16|340
1740725700000|2025-02-28 06:55:00|59.08|58.68|59.23|58.83|59.36|58.96|59|58.6|306
1740726000000|2025-02-28 07:00:00|59.22|58.82|59.91|59.51|59.92|59.52|59.21|58.81|299
1740726300000|2025-02-28 07:05:00|59.92|59.52|59.79|59.39|59.99|59.59|59.73|59.33|273
1740726600000|2025-02-28 07:10:00|59.8|59.4|59.71|59.31|59.84|59.44|59.66|59.26|310
1740726900000|2025-02-28 07:15:00|59.72|59.32|60.09|59.69|60.17|59.77|59.63|59.23|297
1740727200000|2025-02-28 07:20:00|60.07|59.67|59.76|59.36|60.07|59.67|59.76|59.36|253
1740727500000|2025-02-28 07:25:00|59.75|59.35|59.59|59.19|59.79|59.39|59.45|59.05|275
1740727800000|2025-02-28 07:30:00|59.6|59.2|59.64|59.24|59.83|59.43|59.56|59.16|345
1740728100000|2025-02-28 07:35:00|59.63|59.23|59.6|59.2|59.63|59.23|59.34|58.94|263
1740728400000|2025-02-28 07:40:00|59.58|59.18|59.74|59.34|59.88|59.48|59.55|59.15|291
1740728700000|2025-02-28 07:45:00|59.72|59.32|59.5|59.1|59.72|59.32|59.38|58.98|297
1740729000000|2025-02-28 07:50:00|59.51|59.11|59.48|59.08|59.61|59.21|59.39|58.99|268
1740729300000|2025-02-28 07:55:00|59.47|59.07|59.67|59.27|59.77|59.37|59.44|59.04|209
1740729600000|2025-02-28 08:00:00|59.68|59.28|59.87|59.47|60|59.6|59.49|59.09|262
1740729900000|2025-02-28 08:05:00|59.88|59.48|59.81|59.41|59.91|59.51|59.71|59.31|248
1740730200000|2025-02-28 08:10:00|59.8|59.4|59.12|58.72|59.8|59.4|59.03|58.63|351
1740730500000|2025-02-28 08:15:00|59.13|58.73|58.65|58.25|59.18|58.78|58.62|58.22|401
1740730800000|2025-02-28 08:20:00|58.64|58.24|58.55|58.15|58.98|58.58|58.53|58.13|322
1740731100000|2025-02-28 08:25:00|58.54|58.14|59.27|58.87|59.3|58.9|58.44|58.04|315
1740731400000|2025-02-28 08:30:00|59.26|58.86|59.66|59.26|59.84|59.44|59.24|58.84|295
1740731700000|2025-02-28 08:35:00|59.64|59.24|59.58|59.18|59.84|59.44|59.45|59.05|339
1740732000000|2025-02-28 08:40:00|59.59|59.19|59.33|58.93|59.66|59.26|59.33|58.93|312
1740732300000|2025-02-28 08:45:00|59.32|58.92|59.49|59.09|59.51|59.11|59.15|58.75|363
1740732600000|2025-02-28 08:50:00|59.48|59.08|59.78|59.38|59.78|59.38|59.39|58.99|322
1740732900000|2025-02-28 08:55:00|59.77|59.37|59.95|59.55|60.03|59.63|59.75|59.35|194
1740733200000|2025-02-28 09:00:00|59.96|59.56|60.02|59.62|60.3|59.9|59.79|59.39|269
1740733500000|2025-02-28 09:05:00|60.04|59.64|60.28|59.88|60.3|59.9|59.93|59.53|256
1740733800000|2025-02-28 09:10:00|60.27|59.87|60.03|59.63|60.37|59.97|59.99|59.59|247
1740734100000|2025-02-28 09:15:00|60.02|59.62|60.17|59.77|60.39|59.99|60|59.6|258
1740734400000|2025-02-28 09:20:00|60.16|59.76|60.5|60.1|60.57|60.17|60.02|59.62|239
1740734700000|2025-02-28 09:25:00|60.49|60.09|60.86|60.46|60.89|60.49|60.37|59.97|235
1740735000000|2025-02-28 09:30:00|60.85|60.45|60.96|60.56|61.15|60.75|60.81|60.41|241
1740735300000|2025-02-28 09:35:00|60.95|60.55|60.86|60.46|61.14|60.74|60.77|60.37|171
1740735600000|2025-02-28 09:40:00|60.87|60.47|60.75|60.35|60.93|60.53|60.64|60.24|247
1740735900000|2025-02-28 09:45:00|60.76|60.36|60.72|60.32|60.91|60.51|60.68|60.28|205
1740736200000|2025-02-28 09:50:00|60.69|60.29|60.94|60.54|61.04|60.64|60.67|60.27|218
1740736500000|2025-02-28 09:55:00|60.95|60.55|60.88|60.48|60.95|60.55|60.79|60.39|174
1740736800000|2025-02-28 10:00:00|60.89|60.49|60.71|60.31|61|60.6|60.65|60.25|175
1740737100000|2025-02-28 10:05:00|60.7|60.3|60.29|59.89|60.7|60.3|60.26|59.86|205
1740737400000|2025-02-28 10:10:00|60.27|59.87|60.27|59.87|60.36|59.96|60.23|59.83|168
1740737700000|2025-02-28 10:15:00|60.28|59.88|60.29|59.89|60.48|60.08|60.2|59.8|135
1740738000000|2025-02-28 10:20:00|60.3|59.9|60.23|59.83|60.3|59.9|60|59.6|145
1740738300000|2025-02-28 10:25:00|60.24|59.84|60.25|59.85|60.3|59.9|60.11|59.71|137
1740738600000|2025-02-28 10:30:00|60.24|59.84|60.09|59.69|60.33|59.93|60.06|59.66|158
1740738900000|2025-02-28 10:35:00|60.04|59.64|59.84|59.44|60.05|59.65|59.74|59.34|220
1740739200000|2025-02-28 10:40:00|59.85|59.45|59.96|59.56|60.01|59.61|59.85|59.45|167
1740739500000|2025-02-28 10:45:00|59.95|59.55|60.21|59.81|60.22|59.82|59.93|59.53|204
1740739800000|2025-02-28 10:50:00|60.22|59.82|59.94|59.54|60.26|59.86|59.94|59.54|219
1740740100000|2025-02-28 10:55:00|59.93|59.53|59.81|59.41|59.94|59.54|59.68|59.28|163
1740740400000|2025-02-28 11:00:00|59.82|59.42|60.03|59.63|60.06|59.66|59.73|59.33|237
1740740700000|2025-02-28 11:05:00|60.02|59.62|60|59.6|60.19|59.79|59.98|59.58|224
1740741000000|2025-02-28 11:10:00|59.99|59.59|60.19|59.79|60.19|59.79|59.87|59.47|222
1740741300000|2025-02-28 11:15:00|60.18|59.78|60.25|59.85|60.42|60.02|60.1|59.7|202
1740741600000|2025-02-28 11:20:00|60.26|59.86|60.36|59.96|60.36|59.96|60.16|59.76|159
1740741900000|2025-02-28 11:25:00|60.37|59.97|60.73|60.33|60.76|60.36|60.33|59.93|215
1740742200000|2025-02-28 11:30:00|60.72|60.32|60.64|60.24|60.73|60.33|60.45|60.05|206
1740742500000|2025-02-28 11:35:00|60.63|60.23|60.48|60.08|60.69|60.29|60.38|59.98|187
1740742800000|2025-02-28 11:40:00|60.49|60.09|60.68|60.28|60.82|60.42|60.48|60.08|227
1740743100000|2025-02-28 11:45:00|60.6|60.2|60.57|60.17|60.7|60.3|60.46|60.06|214
1740743400000|2025-02-28 11:50:00|60.58|60.18|60.26|59.86|60.6|60.2|60.26|59.86|192
1740743700000|2025-02-28 11:55:00|60.27|59.87|60.28|59.88|60.29|59.89|60.11|59.71|124
1740744000000|2025-02-28 12:00:00|60.27|59.87|60.3|59.9|60.5|60.1|60.13|59.73|263
1740744300000|2025-02-28 12:05:00|60.32|59.92|60.4|60|60.4|60|60.16|59.76|245
1740744600000|2025-02-28 12:10:00|60.39|59.99|60.4|60|60.58|60.18|60.33|59.93|193
1740744900000|2025-02-28 12:15:00|60.41|60.01|60.53|60.13|60.71|60.31|60.39|59.99|222
1740745200000|2025-02-28 12:20:00|60.55|60.15|60.45|60.05|60.68|60.28|60.42|60.02|185
1740745500000|2025-02-28 12:25:00|60.43|60.03|60.2|59.8|60.51|60.11|60.2|59.8|175
1740745800000|2025-02-28 12:30:00|60.19|59.79|60.21|59.81|60.34|59.94|60.07|59.67|275
1740746100000|2025-02-28 12:35:00|60.22|59.82|59.95|59.55|60.22|59.82|59.93|59.53|173
1740746400000|2025-02-28 12:40:00|59.96|59.56|60.01|59.61|60.04|59.64|59.8|59.4|218
1740746700000|2025-02-28 12:45:00|60.02|59.62|60.08|59.68|60.2|59.8|60.01|59.61|244
1740747000000|2025-02-28 12:50:00|60.09|59.69|60.31|59.91|60.38|59.98|60.01|59.61|271
1740747300000|2025-02-28 12:55:00|60.32|59.92|60.61|60.21|60.63|60.23|60.31|59.91|181
1740747600000|2025-02-28 13:00:00|60.6|60.2|60.92|60.52|60.92|60.52|60.52|60.12|172
1740747900000|2025-02-28 13:05:00|60.93|60.53|61.23|60.83|61.24|60.84|60.82|60.42|208
1740748200000|2025-02-28 13:10:00|61.22|60.82|60.94|60.54|61.41|61.01|60.91|60.51|257
1740748500000|2025-02-28 13:15:00|60.95|60.55|61.01|60.61|61.17|60.77|60.84|60.44|352
1740748800000|2025-02-28 13:20:00|61|60.6|60.95|60.55|61.13|60.73|60.89|60.49|316
1740749100000|2025-02-28 13:25:00|60.94|60.54|60.8|60.4|60.94|60.54|60.64|60.24|283
1740749400000|2025-02-28 13:30:00|60.78|60.38|61.6|61.2|62.01|61.61|60.77|60.37|679
1740749700000|2025-02-28 13:35:00|61.61|61.21|61.82|61.42|62.19|61.79|61.55|61.15|422
1740750000000|2025-02-28 13:40:00|61.81|61.41|61.96|61.56|62.12|61.72|61.79|61.39|295
1740750300000|2025-02-28 13:45:00|61.97|61.57|62.21|61.81|62.28|61.88|61.67|61.27|360
1740750600000|2025-02-28 13:50:00|62.22|61.82|61.9|61.5|62.23|61.83|61.89|61.49|345
1740750900000|2025-02-28 13:55:00|61.89|61.49|61.77|61.37|61.89|61.49|61.69|61.29|282
1740751200000|2025-02-28 14:00:00|61.76|61.36|62.24|61.84|62.25|61.85|61.74|61.34|369
1740751500000|2025-02-28 14:05:00|62.22|61.82|62.9|62.5|62.98|62.58|62.16|61.76|357
1740751800000|2025-02-28 14:10:00|62.91|62.51|62.47|62.07|62.91|62.51|62.46|62.06|360
1740752100000|2025-02-28 14:15:00|62.48|62.08|62.32|61.92|62.7|62.3|62.26|61.86|310
1740752400000|2025-02-28 14:20:00|62.3|61.9|62.17|61.77|62.36|61.96|62.14|61.74|291
1740752700000|2025-02-28 14:25:00|62.18|61.78|62.25|61.85|62.4|62|62.12|61.72|314
1740753000000|2025-02-28 14:30:00|62.26|61.86|61.68|61.28|62.26|61.86|61.62|61.22|384
1740753300000|2025-02-28 14:35:00|61.69|61.29|62.09|61.69|62.15|61.75|61.69|61.29|383
1740753600000|2025-02-28 14:40:00|62.07|61.67|62.37|61.97|62.44|62.04|62.03|61.63|354
1740753900000|2025-02-28 14:45:00|62.38|61.98|62.57|62.17|62.7|62.3|62.25|61.85|346
1740754200000|2025-02-28 14:50:00|62.56|62.16|62.29|61.89|62.63|62.23|62.23|61.83|326
1740754500000|2025-02-28 14:55:00|62.3|61.9|62.22|61.82|62.32|61.92|62.05|61.65|290
1740754800000|2025-02-28 15:00:00|62.2|61.8|62.51|62.11|62.52|62.12|62.17|61.77|340
1740755100000|2025-02-28 15:05:00|62.5|62.1|62.83|62.43|62.88|62.48|62.4|62|299
1740755400000|2025-02-28 15:10:00|62.82|62.42|63.23|62.83|63.25|62.85|62.79|62.39|252
1740755700000|2025-02-28 15:15:00|63.22|62.82|63.12|62.72|63.41|63.01|63.03|62.63|339
1740756000000|2025-02-28 15:20:00|63.11|62.71|63.58|63.18|63.58|63.18|63.03|62.63|300
1740756300000|2025-02-28 15:25:00|63.57|63.17|63.8|63.4|63.8|63.4|63.54|63.14|261
1740756600000|2025-02-28 15:30:00|63.79|63.39|63.38|62.98|64.05|63.65|63.38|62.98|268
1740756900000|2025-02-28 15:35:00|63.37|62.97|63.22|62.82|63.49|63.09|63.22|62.82|327
1740757200000|2025-02-28 15:40:00|63.23|62.83|63.33|62.93|63.45|63.05|63.21|62.81|274
1740757500000|2025-02-28 15:45:00|63.32|62.92|63.45|63.05|63.63|63.23|63.31|62.91|300
1740757800000|2025-02-28 15:50:00|63.44|63.04|63.66|63.26|63.74|63.34|63.41|63.01|267
1740758100000|2025-02-28 15:55:00|63.65|63.25|63.52|63.12|63.65|63.25|63.34|62.94|208
1740758400000|2025-02-28 16:00:00|63.51|63.11|63.33|62.93|63.65|63.25|63.29|62.89|275
1740758700000|2025-02-28 16:05:00|63.32|62.92|63.03|62.63|63.43|63.03|63.03|62.63|237
1740759000000|2025-02-28 16:10:00|63.01|62.61|62.93|62.53|63.13|62.73|62.85|62.45|212
1740759300000|2025-02-28 16:15:00|62.94|62.54|63.09|62.69|63.14|62.74|62.83|62.43|250
1740759600000|2025-02-28 16:20:00|63.08|62.68|63.07|62.67|63.32|62.92|63.04|62.64|256
1740759900000|2025-02-28 16:25:00|63.08|62.68|63.14|62.74|63.19|62.79|63.01|62.61|219
1740760200000|2025-02-28 16:30:00|63.12|62.72|63.21|62.81|63.3|62.9|63.02|62.62|269
1740760500000|2025-02-28 16:35:00|63.22|62.82|63.84|63.44|63.84|63.44|63.14|62.74|229
1740760800000|2025-02-28 16:40:00|63.85|63.45|63.7|63.3|64.07|63.67|63.66|63.26|280
1740761100000|2025-02-28 16:45:00|63.71|63.31|63.36|62.96|63.77|63.37|63.29|62.89|242
1740761400000|2025-02-28 16:50:00|63.35|62.95|63.66|63.26|63.67|63.27|63.26|62.86|240
1740761700000|2025-02-28 16:55:00|63.67|63.27|63.56|63.16|63.74|63.34|63.53|63.13|155
1740762000000|2025-02-28 17:00:00|63.57|63.17|63.44|63.04|63.61|63.21|63.35|62.95|256
1740762300000|2025-02-28 17:05:00|63.45|63.05|63.52|63.12|63.55|63.15|63.31|62.91|267
1740762600000|2025-02-28 17:10:00|63.51|63.11|63.58|63.18|63.69|63.29|63.43|63.03|221
1740762900000|2025-02-28 17:15:00|63.57|63.17|63.71|63.31|63.76|63.36|63.43|63.03|269
1740763200000|2025-02-28 17:20:00|63.7|63.3|63.38|62.98|63.76|63.36|63.33|62.93|264
1740763500000|2025-02-28 17:25:00|63.37|62.97|63.59|63.19|63.66|63.26|63.36|62.96|241
1740763800000|2025-02-28 17:30:00|63.58|63.18|63.34|62.94|63.64|63.24|63.34|62.94|252
1740764100000|2025-02-28 17:35:00|63.35|62.95|63.22|62.82|63.47|63.07|63.22|62.82|193
1740764400000|2025-02-28 17:40:00|63.23|62.83|62.98|62.58|63.27|62.87|62.96|62.56|225
1740764700000|2025-02-28 17:45:00|62.99|62.59|63|62.6|63.1|62.7|62.97|62.57|139
1740765000000|2025-02-28 17:50:00|63.01|62.61|63.2|62.8|63.27|62.87|62.98|62.58|171
1740765300000|2025-02-28 17:55:00|63.19|62.79|63.03|62.63|63.21|62.81|63.02|62.62|182
1740765600000|2025-02-28 18:00:00|63.02|62.62|63.03|62.63|63.29|62.89|63.02|62.62|192
1740765900000|2025-02-28 18:05:00|63.02|62.62|63.25|62.85|63.29|62.89|63.01|62.61|159
1740766200000|2025-02-28 18:10:00|63.24|62.84|63.47|63.07|63.47|63.07|63.19|62.79|145
1740766500000|2025-02-28 18:15:00|63.55|63.15|62.96|62.56|63.68|63.28|62.94|62.54|228
1740766800000|2025-02-28 18:20:00|62.98|62.58|62.92|62.52|63.11|62.71|62.92|62.52|170
1740767100000|2025-02-28 18:25:00|62.93|62.53|63.39|62.99|63.39|62.99|62.93|62.53|183
1740767400000|2025-02-28 18:30:00|63.38|62.98|63.72|63.32|63.78|63.38|63.31|62.91|215
1740767700000|2025-02-28 18:35:00|63.73|63.33|63.88|63.48|64.1|63.7|63.67|63.27|164
1740768000000|2025-02-28 18:40:00|63.89|63.49|63.74|63.34|64|63.6|63.62|63.22|126
1740768300000|2025-02-28 18:45:00|63.71|63.31|63.67|63.27|63.87|63.47|63.63|63.23|241
1740768600000|2025-02-28 18:50:00|63.68|63.28|64.07|63.67|64.25|63.85|63.63|63.23|246
1740768900000|2025-02-28 18:55:00|64.08|63.68|63.72|63.32|64.09|63.69|63.64|63.24|188
1740769200000|2025-02-28 19:00:00|63.71|63.31|63.68|63.28|63.93|63.53|63.65|63.25|232
1740769500000|2025-02-28 19:05:00|63.67|63.27|63.63|63.23|63.83|63.43|63.56|63.16|202
1740769800000|2025-02-28 19:10:00|63.64|63.24|63.5|63.1|63.64|63.24|63.45|63.05|105
1740770100000|2025-02-28 19:15:00|63.51|63.11|63.89|63.49|63.89|63.49|63.51|63.11|159
1740770400000|2025-02-28 19:20:00|63.88|63.48|63.73|63.33|63.89|63.49|63.66|63.26|113
1740770700000|2025-02-28 19:25:00|63.74|63.34|63.91|63.51|63.93|63.53|63.71|63.31|104
1740771000000|2025-02-28 19:30:00|63.92|63.52|63.98|63.58|64.12|63.72|63.84|63.44|134
1740771300000|2025-02-28 19:35:00|63.97|63.57|64|63.6|64.02|63.62|63.85|63.45|125
1740771600000|2025-02-28 19:40:00|64.01|63.61|64.09|63.69|64.13|63.73|63.87|63.47|117
1740771900000|2025-02-28 19:45:00|64.08|63.68|63.87|63.47|64.08|63.68|63.87|63.47|110
1740772200000|2025-02-28 19:50:00|63.86|63.46|63.79|63.39|63.88|63.48|63.73|63.33|103
1740772500000|2025-02-28 19:55:00|63.78|63.38|63.87|63.47|63.88|63.48|63.73|63.33|85
1740772800000|2025-02-28 20:00:00|63.86|63.46|63.95|63.55|63.97|63.57|63.73|63.33|191
1740773100000|2025-02-28 20:05:00|63.96|63.56|63.81|63.41|63.96|63.56|63.7|63.3|201
1740773400000|2025-02-28 20:10:00|63.82|63.42|63.48|63.08|63.83|63.43|63.47|63.07|158
1740773700000|2025-02-28 20:15:00|63.49|63.09|63.11|62.71|63.5|63.1|63.11|62.71|138
1740774000000|2025-02-28 20:20:00|63.1|62.7|63.18|62.78|63.37|62.97|63.08|62.68|190
1740774300000|2025-02-28 20:25:00|63.19|62.79|63.38|62.98|63.4|63|63.18|62.78|237
1740774600000|2025-02-28 20:30:00|63.33|62.93|63.2|62.8|63.39|62.99|63.16|62.76|175
1740774900000|2025-02-28 20:35:00|63.19|62.79|63.26|62.86|63.38|62.98|63.18|62.78|214
1740775200000|2025-02-28 20:40:00|63.32|62.92|63.33|62.93|63.35|62.95|63.18|62.78|204
1740775500000|2025-02-28 20:45:00|63.34|62.94|63.35|62.95|63.42|63.02|63.22|62.82|244
1740775800000|2025-02-28 20:50:00|63.33|62.93|63.53|63.13|63.58|63.18|63.33|62.93|262
1740776100000|2025-02-28 20:55:00|63.54|63.14|63.53|63.13|63.68|63.28|63.51|63.11|226
1740776400000|2025-02-28 21:00:00|63.51|63.11|63.55|63.15|63.59|63.19|63.42|63.02|187
1740776700000|2025-02-28 21:05:00|63.54|63.14|63.88|63.48|63.88|63.48|63.53|63.13|148
1740777000000|2025-02-28 21:10:00|63.87|63.47|64.34|62.94|64.58|63.61|63.87|62.92|150
1740777300000|2025-02-28 21:15:00|64.33|62.93|64.27|62.87|64.43|63.03|64.14|62.74|147
1740777600000|2025-02-28 21:20:00|64.28|62.88|64.1|62.7|64.35|62.95|64.05|62.65|168
1740777900000|2025-02-28 21:25:00|64.09|62.69|64.02|62.62|64.09|62.69|63.97|62.57|139
1740778200000|2025-02-28 21:30:00|64.03|62.63|64.02|62.62|64.05|62.65|63.86|62.46|123
1740778500000|2025-02-28 21:35:00|64.01|62.61|63.93|62.53|64.01|62.61|63.86|62.46|98
1740778800000|2025-02-28 21:40:00|63.92|62.52|63.95|62.55|64.01|62.61|63.89|62.49|101
1740779100000|2025-02-28 21:45:00|63.91|62.51|64.06|62.66|64.28|62.88|63.91|62.51|154
1740779400000|2025-02-28 21:50:00|64.04|62.64|63.96|62.56|64.17|62.77|63.88|62.48|102
1740779700000|2025-02-28 21:55:00|63.95|62.55|64.08|62.68|64.12|62.72|63.95|62.55|93
1740816000000|2025-03-01 08:00:00|64.83|63.43|64.94|63.54|64.98|63.58|64.82|63.42|124
1740816300000|2025-03-01 08:05:00|64.93|63.53|65.09|63.69|65.11|63.71|64.93|63.53|105
1740816600000|2025-03-01 08:10:00|65.1|63.7|65.16|63.76|65.16|63.76|65.02|63.62|78
1740816900000|2025-03-01 08:15:00|65.15|63.75|65.37|63.97|65.41|64.01|65.14|63.74|105
1740817200000|2025-03-01 08:20:00|65.36|63.96|65.56|64.16|65.57|64.17|65.28|63.88|82
1740817500000|2025-03-01 08:25:00|65.55|64.15|65.51|64.11|65.56|64.16|65.43|64.03|82
1740817800000|2025-03-01 08:30:00|65.5|64.1|65.37|63.97|65.51|64.11|65.34|63.94|139
1740818100000|2025-03-01 08:35:00|65.36|63.96|65.22|63.82|65.38|63.98|65.22|63.82|131
1740818400000|2025-03-01 08:40:00|65.21|63.81|65.14|63.74|65.22|63.82|65.09|63.69|73
1740818700000|2025-03-01 08:45:00|65.15|63.75|65.26|63.86|65.28|63.88|65.06|63.66|94
1740819000000|2025-03-01 08:50:00|65.27|63.87|65.31|63.91|65.39|63.99|65.26|63.86|81
1740819300000|2025-03-01 08:55:00|65.32|63.92|65.38|63.98|65.4|64|65.31|63.91|42
1740819600000|2025-03-01 09:00:00|65.39|63.99|65.42|64.02|65.54|64.14|65.37|63.97|86
1740819900000|2025-03-01 09:05:00|65.41|64.01|65.5|64.1|65.51|64.11|65.35|63.95|96
1740820200000|2025-03-01 09:10:00|65.48|64.08|65.63|64.23|65.75|64.35|65.48|64.08|119
1740820500000|2025-03-01 09:15:00|65.62|64.22|65.87|64.47|65.87|64.47|65.62|64.22|115
1740820800000|2025-03-01 09:20:00|65.86|64.46|65.61|64.21|65.9|64.5|65.56|64.16|162
1740821100000|2025-03-01 09:25:00|65.6|64.2|65.59|64.19|65.66|64.26|65.54|64.14|163
1740821400000|2025-03-01 09:30:00|65.6|64.2|65.5|64.1|65.6|64.2|65.48|64.08|135
1740821700000|2025-03-01 09:35:00|65.51|64.11|65.57|64.17|65.65|64.25|65.51|64.11|102
1740822000000|2025-03-01 09:40:00|65.58|64.18|65.22|63.82|65.59|64.19|65.19|63.79|134
1740822300000|2025-03-01 09:45:00|65.21|63.81|65.14|63.74|65.21|63.81|65.07|63.67|156
1740822600000|2025-03-01 09:50:00|65.13|63.73|65.35|63.95|65.43|64.03|65.13|63.73|149
1740822900000|2025-03-01 09:55:00|65.34|63.94|65.38|63.98|65.41|64.01|65.32|63.92|99
1740823200000|2025-03-01 10:00:00|65.39|63.99|65.12|63.72|65.39|63.99|65.1|63.7|130
1740823500000|2025-03-01 10:05:00|65.11|63.71|65.12|63.72|65.18|63.78|65.01|63.61|107
1740823800000|2025-03-01 10:10:00|65.11|63.71|65.13|63.73|65.18|63.78|65.07|63.67|112
1740824100000|2025-03-01 10:15:00|65.14|63.74|64.86|63.46|65.17|63.77|64.85|63.45|145
1740824400000|2025-03-01 10:20:00|64.89|63.49|64.75|63.35|64.9|63.5|64.61|63.21|184
1740824700000|2025-03-01 10:25:00|64.76|63.36|65.02|63.62|65.07|63.67|64.76|63.36|124
1740825000000|2025-03-01 10:30:00|65.03|63.63|64.92|63.52|65.03|63.63|64.82|63.42|224
1740825300000|2025-03-01 10:35:00|64.91|63.51|64.83|63.43|65.01|63.61|64.83|63.43|182
1740825600000|2025-03-01 10:40:00|64.84|63.44|64.74|63.34|64.84|63.44|64.66|63.26|144
1740825900000|2025-03-01 10:45:00|64.75|63.35|64.69|63.29|64.85|63.45|64.63|63.23|205
1740826200000|2025-03-01 10:50:00|64.68|63.28|64.6|63.2|64.72|63.32|64.58|63.18|157
1740826500000|2025-03-01 10:55:00|64.61|63.21|64.66|63.26|64.67|63.27|64.49|63.09|135
1740826800000|2025-03-01 11:00:00|64.67|63.27|64.43|63.03|64.73|63.33|64.41|63.01|201
1740827100000|2025-03-01 11:05:00|64.41|63.01|64.37|62.97|64.52|63.12|64.36|62.96|185
1740827400000|2025-03-01 11:10:00|64.38|62.98|64.14|62.74|64.47|63.07|64.14|62.74|219
1740827700000|2025-03-01 11:15:00|64.15|62.75|63.98|62.58|64.27|62.87|63.95|62.55|201
1740828000000|2025-03-01 11:20:00|63.97|62.57|64.29|62.89|64.3|62.9|63.96|62.56|162
1740828300000|2025-03-01 11:25:00|64.32|62.92|64.37|62.97|64.47|63.07|64.31|62.91|144
1740828600000|2025-03-01 11:30:00|64.38|62.98|64.35|62.95|64.48|63.08|64.28|62.88|205
1740828900000|2025-03-01 11:35:00|64.34|62.94|64.51|63.11|64.54|63.14|64.34|62.94|163
1740829200000|2025-03-01 11:40:00|64.52|63.12|64.63|63.23|64.7|63.3|64.51|63.11|91
1740829500000|2025-03-01 11:45:00|64.62|63.22|64.57|63.17|64.7|63.3|64.55|63.15|138
1740829800000|2025-03-01 11:50:00|64.58|63.18|64.44|63.04|64.59|63.19|64.42|63.02|100
1740830100000|2025-03-01 11:55:00|64.45|63.05|64.53|63.13|64.53|63.13|64.4|63|87
1740830400000|2025-03-01 12:00:00|64.54|63.14|64.42|63.02|64.6|63.2|64.32|62.92|186
1740830700000|2025-03-01 12:05:00|64.41|63.01|64.4|63|64.5|63.1|64.32|62.92|135
1740831000000|2025-03-01 12:10:00|64.39|62.99|64.27|62.87|64.44|63.04|64.24|62.84|110
1740831300000|2025-03-01 12:15:00|64.26|62.86|64.48|63.08|64.54|63.14|64.22|62.82|130
1740831600000|2025-03-01 12:20:00|64.46|63.06|64.37|62.97|64.48|63.08|64.32|62.92|128
1740831900000|2025-03-01 12:25:00|64.36|62.96|64.15|62.75|64.36|62.96|64.11|62.71|159
1740832200000|2025-03-01 12:30:00|64.17|62.77|64.36|62.96|64.36|62.96|64.07|62.67|154
1740832500000|2025-03-01 12:35:00|64.34|62.94|64.24|62.84|64.37|62.97|64.12|62.72|157
1740832800000|2025-03-01 12:40:00|64.23|62.83|64.31|62.91|64.4|63|64.23|62.83|119
1740833100000|2025-03-01 12:45:00|64.32|62.92|64.49|63.09|64.55|63.15|64.32|62.92|118
1740833400000|2025-03-01 12:50:00|64.48|63.08|64.6|63.2|64.62|63.22|64.44|63.04|135
1740833700000|2025-03-01 12:55:00|64.61|63.21|64.4|63|64.64|63.24|64.39|62.99|90
1740834000000|2025-03-01 13:00:00|64.41|63.01|64.63|63.23|64.68|63.28|64.36|62.96|117
1740834300000|2025-03-01 13:05:00|64.62|63.22|64.29|62.89|64.63|63.23|64.28|62.88|98
1740834600000|2025-03-01 13:10:00|64.3|62.9|64.16|62.76|64.34|62.94|64.13|62.73|114
1740834900000|2025-03-01 13:15:00|64.15|62.75|64.08|62.68|64.15|62.75|63.84|62.44|175
1740835200000|2025-03-01 13:20:00|64.02|62.62|63.98|62.58|64.03|62.63|63.92|62.52|116
1740835500000|2025-03-01 13:25:00|63.97|62.57|63.97|62.57|64|62.6|63.78|62.38|174
1740835800000|2025-03-01 13:30:00|63.98|62.58|63.97|62.57|63.99|62.59|63.7|62.3|187
1740836100000|2025-03-01 13:35:00|63.98|62.58|63.89|62.49|64.09|62.69|63.87|62.47|153
1740836400000|2025-03-01 13:40:00|63.9|62.5|63.75|62.35|63.94|62.54|63.66|62.26|146
1740836700000|2025-03-01 13:45:00|63.74|62.34|63.46|62.06|63.83|62.43|63.45|62.05|187
1740837000000|2025-03-01 13:50:00|63.47|62.07|63.54|62.14|63.66|62.26|63.44|62.04|178
1740837300000|2025-03-01 13:55:00|63.53|62.13|63.8|62.4|63.81|62.41|63.44|62.04|125
1740837600000|2025-03-01 14:00:00|63.81|62.41|63.97|62.57|63.97|62.57|63.72|62.32|159
1740837900000|2025-03-01 14:05:00|63.96|62.56|63.99|62.59|64.04|62.64|63.91|62.51|144
1740838200000|2025-03-01 14:10:00|63.98|62.58|64.05|62.65|64.28|62.88|63.95|62.55|151
1740838500000|2025-03-01 14:15:00|64.06|62.66|64.04|62.64|64.25|62.85|63.98|62.58|196
1740838800000|2025-03-01 14:20:00|64.05|62.65|64.18|62.78|64.27|62.87|64|62.6|142
1740839100000|2025-03-01 14:25:00|64.16|62.76|64.15|62.75|64.22|62.82|64.05|62.65|118
1740839400000|2025-03-01 14:30:00|64.14|62.74|64.02|62.62|64.25|62.85|63.96|62.56|151
1740839700000|2025-03-01 14:35:00|64|62.6|64.06|62.66|64.08|62.68|63.92|62.52|123
1740840000000|2025-03-01 14:40:00|64.05|62.65|64.14|62.74|64.25|62.85|64.03|62.63|127
1740840300000|2025-03-01 14:45:00|64.15|62.75|64.17|62.77|64.24|62.84|63.99|62.59|158
1740840600000|2025-03-01 14:50:00|64.18|62.78|64.01|62.61|64.18|62.78|63.95|62.55|97
1740840900000|2025-03-01 14:55:00|64.02|62.62|64.02|62.62|64.11|62.71|63.96|62.56|78
1740841200000|2025-03-01 15:00:00|64.03|62.63|63.98|62.58|64.08|62.68|63.94|62.54|158
1740841500000|2025-03-01 15:05:00|63.97|62.57|64.38|62.98|64.4|63|63.87|62.47|174
1740841800000|2025-03-01 15:10:00|64.37|62.97|64.16|62.76|64.39|62.99|64.15|62.75|141
1740842100000|2025-03-01 15:15:00|64.17|62.77|64.16|62.76|64.33|62.93|64.09|62.69|190
1740842400000|2025-03-01 15:20:00|64.18|62.78|63.99|62.59|64.19|62.79|63.86|62.46|168
1740842700000|2025-03-01 15:25:00|63.98|62.58|64.13|62.73|64.13|62.73|63.92|62.52|119
1740843000000|2025-03-01 15:30:00|64.14|62.74|64|62.6|64.18|62.78|63.96|62.56|152
1740843300000|2025-03-01 15:35:00|63.99|62.59|64.21|62.81|64.32|62.92|63.98|62.58|133
1740843600000|2025-03-01 15:40:00|64.2|62.8|64.16|62.76|64.27|62.87|64.15|62.75|101
1740843900000|2025-03-01 15:45:00|64.15|62.75|64.33|62.93|64.36|62.96|64.15|62.75|134
1740844200000|2025-03-01 15:50:00|64.34|62.94|64.34|62.94|64.36|62.96|64.24|62.84|120
1740844500000|2025-03-01 15:55:00|64.35|62.95|64.4|63|64.5|63.1|64.34|62.94|73
1740844800000|2025-03-01 16:00:00|64.41|63.01|64.4|63|64.53|63.13|64.31|62.91|134
1740845100000|2025-03-01 16:05:00|64.41|63.01|64.52|63.12|64.58|63.18|64.26|62.86|130
1740845400000|2025-03-01 16:10:00|64.53|63.13|64.57|63.17|64.6|63.2|64.45|63.05|94
1740845700000|2025-03-01 16:15:00|64.58|63.18|64.43|63.03|64.69|63.29|64.43|63.03|164
1740846000000|2025-03-01 16:20:00|64.44|63.04|64.39|62.99|64.47|63.07|64.32|62.92|140
1740846300000|2025-03-01 16:25:00|64.4|63|64.43|63.03|64.48|63.08|64.34|62.94|125
1740846600000|2025-03-01 16:30:00|64.44|63.04|64.15|62.75|64.44|63.04|64.15|62.75|171
1740846900000|2025-03-01 16:35:00|64.12|62.72|64.22|62.82|64.28|62.88|63.97|62.57|162
1740847200000|2025-03-01 16:40:00|64.23|62.83|64.15|62.75|64.34|62.94|64.13|62.73|138
1740847500000|2025-03-01 16:45:00|64.14|62.74|64.08|62.68|64.16|62.76|63.96|62.56|154
1740847800000|2025-03-01 16:50:00|64.09|62.69|64.18|62.78|64.18|62.78|63.96|62.56|124
1740848100000|2025-03-01 16:55:00|64.17|62.77|64.48|63.08|64.49|63.09|64.11|62.71|126
1740848400000|2025-03-01 17:00:00|64.46|63.06|64.16|62.76|64.46|63.06|64.14|62.74|164
1740848700000|2025-03-01 17:05:00|64.15|62.75|64.28|62.88|64.36|62.96|64.12|62.72|70
1740849000000|2025-03-01 17:10:00|64.27|62.87|64.23|62.83|64.35|62.95|64.2|62.8|95
1740849300000|2025-03-01 17:15:00|64.22|62.82|64.18|62.78|64.23|62.83|64.08|62.68|122
1740849600000|2025-03-01 17:20:00|64.19|62.79|64.39|62.99|64.43|63.03|64.14|62.74|154
1740849900000|2025-03-01 17:25:00|64.34|62.94|64.24|62.84|64.39|62.99|64.24|62.84|126
1740850200000|2025-03-01 17:30:00|64.23|62.83|64.11|62.71|64.26|62.86|64.11|62.71|137
1740850500000|2025-03-01 17:35:00|64.04|62.64|64.26|62.86|64.27|62.87|64.03|62.63|117
1740850800000|2025-03-01 17:40:00|64.27|62.87|64.35|62.95|64.41|63.01|64.23|62.83|145
1740851100000|2025-03-01 17:45:00|64.36|62.96|64.41|63.01|64.45|63.05|64.3|62.9|124
1740851400000|2025-03-01 17:50:00|64.42|63.02|64.25|62.85|64.46|63.06|64.25|62.85|120
1740851700000|2025-03-01 17:55:00|64.24|62.84|64.24|62.84|64.33|62.93|64.21|62.81|105
1740852000000|2025-03-01 18:00:00|64.23|62.83|64.23|62.83|64.4|63|64.12|62.72|148
1740852300000|2025-03-01 18:05:00|64.24|62.84|64.16|62.76|64.26|62.86|63.98|62.58|122
1740852600000|2025-03-01 18:10:00|64.17|62.77|64.24|62.84|64.32|62.92|64.16|62.76|96
1740852900000|2025-03-01 18:15:00|64.23|62.83|64.24|62.84|64.37|62.97|64.2|62.8|147
1740853200000|2025-03-01 18:20:00|64.23|62.83|64.19|62.79|64.33|62.93|64.15|62.75|128
1740853500000|2025-03-01 18:25:00|64.18|62.78|64.33|62.93|64.35|62.95|64.17|62.77|130
1740853800000|2025-03-01 18:30:00|64.32|62.92|64.55|63.15|64.56|63.16|64.3|62.9|140
1740854100000|2025-03-01 18:35:00|64.54|63.14|64.53|63.13|64.56|63.16|64.44|63.04|129
1740854400000|2025-03-01 18:40:00|64.52|63.12|64.71|63.31|64.74|63.34|64.52|63.12|102
1740854700000|2025-03-01 18:45:00|64.72|63.32|64.62|63.22|64.82|63.42|64.62|63.22|128
1740855000000|2025-03-01 18:50:00|64.61|63.21|64.6|63.2|64.66|63.26|64.55|63.15|115
1740855300000|2025-03-01 18:55:00|64.61|63.21|64.65|63.25|64.67|63.27|64.52|63.12|112
1740855600000|2025-03-01 19:00:00|64.64|63.24|64.75|63.35|64.76|63.36|64.52|63.12|158
1740855900000|2025-03-01 19:05:00|64.76|63.36|64.88|63.48|64.9|63.5|64.75|63.35|148
1740856200000|2025-03-01 19:10:00|64.87|63.47|64.89|63.49|64.94|63.54|64.81|63.41|95
1740856500000|2025-03-01 19:15:00|64.9|63.5|64.87|63.47|64.97|63.57|64.84|63.44|125
1740856800000|2025-03-01 19:20:00|64.86|63.46|64.91|63.51|64.92|63.52|64.82|63.42|97
1740857100000|2025-03-01 19:25:00|64.9|63.5|65.01|63.61|65.09|63.69|64.82|63.42|91
1740857400000|2025-03-01 19:30:00|65.02|63.62|65.23|63.83|65.29|63.89|65.02|63.62|143
1740857700000|2025-03-01 19:35:00|65.22|63.82|65|63.6|65.24|63.84|64.96|63.56|132
1740858000000|2025-03-01 19:40:00|64.99|63.59|65.18|63.78|65.2|63.8|64.99|63.59|74
1740858300000|2025-03-01 19:45:00|65.19|63.79|65.2|63.8|65.23|63.83|65.08|63.68|119
1740858600000|2025-03-01 19:50:00|65.19|63.79|65.32|63.92|65.35|63.95|65.13|63.73|116
1740858900000|2025-03-01 19:55:00|65.31|63.91|65.35|63.95|65.42|64.02|65.24|63.84|98
1740859200000|2025-03-01 20:00:00|65.36|63.96|65.31|63.91|65.41|64.01|65.27|63.87|165
1740859500000|2025-03-01 20:05:00|65.32|63.92|65.28|63.88|65.35|63.95|65.17|63.77|102
1740859800000|2025-03-01 20:10:00|65.29|63.89|65.17|63.77|65.42|64.02|65.12|63.72|111
1740860100000|2025-03-01 20:15:00|65.16|63.76|65.31|63.91|65.33|63.93|65.01|63.61|155
1740860400000|2025-03-01 20:20:00|65.36|63.96|65.33|63.93|65.5|64.1|65.3|63.9|109
1740860700000|2025-03-01 20:25:00|65.34|63.94|65.51|64.11|65.51|64.11|65.32|63.92|152
1740861000000|2025-03-01 20:30:00|65.52|64.12|65.5|64.1|65.54|64.14|65.36|63.96|174
1740861300000|2025-03-01 20:35:00|65.49|64.09|65.41|64.01|65.53|64.13|65.39|63.99|168
1740861600000|2025-03-01 20:40:00|65.45|64.05|65.43|64.03|65.5|64.1|65.38|63.98|110
1740861900000|2025-03-01 20:45:00|65.42|64.02|65.56|64.16|65.62|64.22|65.39|63.99|112
1740862200000|2025-03-01 20:50:00|65.59|64.19|65.65|64.25|65.69|64.29|65.48|64.08|99
1740862500000|2025-03-01 20:55:00|65.66|64.26|65.69|64.29|65.72|64.32|65.58|64.18|123
1740862800000|2025-03-01 21:00:00|65.7|64.3|65.65|64.25|65.77|64.37|65.57|64.17|123
1740863100000|2025-03-01 21:05:00|65.63|64.23|65.63|64.23|65.77|64.37|65.57|64.17|173
1740863400000|2025-03-01 21:10:00|65.65|64.25|65.68|64.28|65.82|64.42|65.57|64.17|133
1740863700000|2025-03-01 21:15:00|65.69|64.29|65.8|64.4|65.83|64.43|65.58|64.18|146
1740864000000|2025-03-01 21:20:00|65.81|64.41|65.75|64.35|65.84|64.44|65.6|64.2|133
1740864300000|2025-03-01 21:25:00|65.76|64.36|65.83|64.43|65.87|64.47|65.74|64.34|104
1740864600000|2025-03-01 21:30:00|65.84|64.44|66.17|64.77|66.19|64.79|65.8|64.4|139
1740864900000|2025-03-01 21:35:00|66.18|64.78|66.29|64.89|66.32|64.92|66.18|64.78|138
1740865200000|2025-03-01 21:40:00|66.3|64.9|66.38|64.98|66.54|65.14|66.29|64.89|129
1740865500000|2025-03-01 21:45:00|66.37|64.97|67.03|65.63|67.06|65.66|66.3|64.9|209
1740865800000|2025-03-01 21:50:00|67.05|65.65|67.47|66.07|67.49|66.09|66.89|65.49|231
1740866100000|2025-03-01 21:55:00|67.48|66.08|67.71|66.31|68.12|66.72|67.42|66.02|220
1740866400000|2025-03-01 22:00:00|67.73|66.33|68.26|66.86|68.32|66.92|67.69|66.29|282
1740866700000|2025-03-01 22:05:00|68.25|66.85|68.42|67.02|68.58|67.18|68.01|66.61|210
1740867000000|2025-03-01 22:10:00|68.41|67.01|68.22|66.82|68.46|67.06|68.14|66.74|217
1740867300000|2025-03-01 22:15:00|68.21|66.81|67.5|66.1|68.21|66.81|67.5|66.1|254
1740867600000|2025-03-01 22:20:00|67.49|66.09|67.09|65.69|67.5|66.1|67.05|65.65|140
1740867900000|2025-03-01 22:25:00|67.11|65.71|67.37|65.97|67.39|65.99|66.92|65.52|208
1740868200000|2025-03-01 22:30:00|67.38|65.98|67.04|65.64|67.55|66.15|66.97|65.57|184
1740868500000|2025-03-01 22:35:00|67.05|65.65|67.45|66.05|67.49|66.09|66.96|65.56|195
1740868800000|2025-03-01 22:40:00|67.44|66.04|67.63|66.23|67.67|66.27|67.35|65.95|141
1740869100000|2025-03-01 22:45:00|67.64|66.24|67.79|66.39|67.88|66.48|67.49|66.09|120
1740869400000|2025-03-01 22:50:00|67.8|66.4|67.81|66.41|67.9|66.5|67.63|66.23|115
1740869700000|2025-03-01 22:55:00|67.8|66.4|67.6|66.2|67.98|66.58|67.59|66.19|139
1740870000000|2025-03-01 23:00:00|67.63|66.23|67.4|66|67.72|66.32|67.38|65.98|158
1740870300000|2025-03-01 23:05:00|67.39|65.99|67.27|65.87|67.39|65.99|67.11|65.71|174
1740870600000|2025-03-01 23:10:00|67.28|65.88|67.29|65.89|67.38|65.98|67.19|65.79|142
1740870900000|2025-03-01 23:15:00|67.27|65.87|67.11|65.71|67.29|65.89|67.02|65.62|165
1740871200000|2025-03-01 23:20:00|67.1|65.7|66.87|65.47|67.23|65.83|66.85|65.45|161
1740871500000|2025-03-01 23:25:00|66.88|65.48|66.75|65.35|66.93|65.53|66.72|65.32|80
1740871800000|2025-03-01 23:30:00|66.77|65.37|67.04|65.64|67.04|65.64|66.74|65.34|116
1740872100000|2025-03-01 23:35:00|67.03|65.63|66.65|65.25|67.09|65.69|66.64|65.24|96
1740872400000|2025-03-01 23:40:00|66.64|65.24|66.5|65.1|66.66|65.26|66.46|65.06|86
1740872700000|2025-03-01 23:45:00|66.49|65.09|66.56|65.16|66.6|65.2|66.47|65.07|104
1740873000000|2025-03-01 23:50:00|66.55|65.15|66.78|65.38|66.86|65.46|66.51|65.11|95
1740873300000|2025-03-01 23:55:00|66.79|65.39|66.85|65.45|66.92|65.52|66.78|65.38|142
1740873600000|2025-03-02 00:00:00|66.86|65.46|66.9|65.5|66.9|65.5|66.58|65.18|184
1740873900000|2025-03-02 00:05:00|66.91|65.51|66.95|65.55|67|65.6|66.65|65.25|208
1740874200000|2025-03-02 00:10:00|66.94|65.54|66.62|65.22|66.96|65.56|66.62|65.22|175
1740874500000|2025-03-02 00:15:00|66.63|65.23|66.48|65.08|66.75|65.35|66.42|65.02|221
1740874800000|2025-03-02 00:20:00|66.5|65.1|66.37|64.97|66.51|65.11|66.34|64.94|162
1740875100000|2025-03-02 00:25:00|66.36|64.96|66.55|65.15|66.64|65.24|66.32|64.92|194
1740875400000|2025-03-02 00:30:00|66.56|65.16|66.64|65.24|66.82|65.42|66.41|65.01|197
1740875700000|2025-03-02 00:35:00|66.65|65.25|66.85|65.45|66.98|65.58|66.63|65.23|178
1740876000000|2025-03-02 00:40:00|66.86|65.46|66.85|65.45|66.99|65.59|66.79|65.39|135
1740876300000|2025-03-02 00:45:00|66.88|65.48|66.79|65.39|67|65.6|66.72|65.32|200
1740876600000|2025-03-02 00:50:00|66.8|65.4|66.63|65.23|66.89|65.49|66.59|65.19|192
1740876900000|2025-03-02 00:55:00|66.62|65.22|66.58|65.18|66.63|65.23|66.46|65.06|100
1740877200000|2025-03-02 01:00:00|66.59|65.19|66.86|65.46|66.92|65.52|66.53|65.13|206
1740877500000|2025-03-02 01:05:00|66.87|65.47|67.05|65.65|67.1|65.7|66.85|65.45|168
1740877800000|2025-03-02 01:10:00|67.06|65.66|66.99|65.59|67.13|65.73|66.86|65.46|183
1740878100000|2025-03-02 01:15:00|66.98|65.58|66.86|65.46|67.12|65.72|66.86|65.46|177
1740878400000|2025-03-02 01:20:00|66.87|65.47|66.92|65.52|67|65.6|66.73|65.33|162
1740878700000|2025-03-02 01:25:00|66.93|65.53|66.84|65.44|67|65.6|66.84|65.44|145
1740879000000|2025-03-02 01:30:00|66.85|65.45|66.56|65.16|66.86|65.46|66.42|65.02|155
1740879300000|2025-03-02 01:35:00|66.55|65.15|66.7|65.3|66.7|65.3|66.52|65.12|130
1740879600000|2025-03-02 01:40:00|66.69|65.29|66.54|65.14|66.75|65.35|66.53|65.13|124
1740879900000|2025-03-02 01:45:00|66.53|65.13|66.59|65.19|66.65|65.25|66.46|65.06|129
1740880200000|2025-03-02 01:50:00|66.6|65.2|66.72|65.32|66.85|65.45|66.6|65.2|116
1740880500000|2025-03-02 01:55:00|66.73|65.33|66.98|65.58|66.99|65.59|66.68|65.28|104
1740880800000|2025-03-02 02:00:00|66.99|65.59|67.42|66.02|67.43|66.03|66.89|65.49|182
1740881100000|2025-03-02 02:05:00|67.43|66.03|67.53|66.13|67.58|66.18|67.37|65.97|131
1740881400000|2025-03-02 02:10:00|67.54|66.14|67.73|66.33|67.76|66.36|67.46|66.06|189
1740881700000|2025-03-02 02:15:00|67.74|66.34|67.84|66.44|67.84|66.44|67.48|66.08|229
1740882000000|2025-03-02 02:20:00|67.85|66.45|67.74|66.34|67.98|66.58|67.73|66.33|185
1740882300000|2025-03-02 02:25:00|67.73|66.33|67.62|66.22|67.73|66.33|67.46|66.06|192
1740882600000|2025-03-02 02:30:00|67.61|66.21|67.38|65.98|67.64|66.24|67.23|65.83|197
1740882900000|2025-03-02 02:35:00|67.39|65.99|67.52|66.12|67.62|66.22|67.37|65.97|231
1740883200000|2025-03-02 02:40:00|67.51|66.11|67.65|66.25|67.68|66.28|67.33|65.93|159
1740883500000|2025-03-02 02:45:00|67.64|66.24|67.85|66.45|68.05|66.65|67.61|66.21|225
1740883800000|2025-03-02 02:50:00|67.86|66.46|67.93|66.53|68.06|66.66|67.74|66.34|220
1740884100000|2025-03-02 02:55:00|67.92|66.52|67.95|66.55|67.98|66.58|67.67|66.27|163
1740884400000|2025-03-02 03:00:00|67.96|66.56|67.98|66.58|68.25|66.85|67.95|66.55|233
1740884700000|2025-03-02 03:05:00|67.97|66.57|68.21|66.81|68.26|66.86|67.92|66.52|206
1740885000000|2025-03-02 03:10:00|68.22|66.82|68.43|67.03|68.47|67.07|68.18|66.78|153
1740885300000|2025-03-02 03:15:00|68.44|67.04|68.11|66.71|68.49|67.09|68.07|66.67|182
1740885600000|2025-03-02 03:20:00|68.1|66.7|67.83|66.43|68.11|66.71|67.83|66.43|152
1740885900000|2025-03-02 03:25:00|67.82|66.42|67.96|66.56|68.04|66.64|67.81|66.41|131
1740886200000|2025-03-02 03:30:00|67.97|66.57|67.82|66.42|68.01|66.61|67.77|66.37|136
1740886500000|2025-03-02 03:35:00|67.81|66.41|67.92|66.52|67.95|66.55|67.71|66.31|140
1740886800000|2025-03-02 03:40:00|67.99|66.59|68.1|66.7|68.26|66.86|67.99|66.59|96
1740887100000|2025-03-02 03:45:00|68.08|66.68|68.16|66.76|68.29|66.89|68.05|66.65|181
1740887400000|2025-03-02 03:50:00|68.18|66.78|68.08|66.68|68.19|66.79|68.03|66.63|179
1740887700000|2025-03-02 03:55:00|68.07|66.67|68.14|66.74|68.18|66.78|68.03|66.63|128
1740888000000|2025-03-02 04:00:00|68.13|66.73|68.3|66.9|68.33|66.93|68.1|66.7|178
1740888300000|2025-03-02 04:05:00|68.31|66.91|68.12|66.72|68.34|66.94|68.11|66.71|139
1740888600000|2025-03-02 04:10:00|68.13|66.73|68.11|66.71|68.14|66.74|67.97|66.57|162
1740888900000|2025-03-02 04:15:00|68.1|66.7|67.85|66.45|68.11|66.71|67.85|66.45|126
1740889200000|2025-03-02 04:20:00|67.84|66.44|67.57|66.17|67.89|66.49|67.53|66.13|119
1740889500000|2025-03-02 04:25:00|67.58|66.18|67.62|66.22|67.67|66.27|67.55|66.15|91
1740889800000|2025-03-02 04:30:00|67.6|66.2|67.34|65.94|67.61|66.21|67.32|65.92|115
1740890100000|2025-03-02 04:35:00|67.35|65.95|67.42|66.02|67.47|66.07|67.26|65.86|90
1740890400000|2025-03-02 04:40:00|67.43|66.03|67.52|66.12|67.53|66.13|67.41|66.01|94
1740890700000|2025-03-02 04:45:00|67.53|66.13|67.52|66.12|67.53|66.13|67.44|66.04|53
1740891000000|2025-03-02 04:50:00|67.53|66.13|67.25|65.85|67.54|66.14|67.25|65.85|92
1740891300000|2025-03-02 04:55:00|67.26|65.86|67.15|65.75|67.33|65.93|67.05|65.65|74
1740891600000|2025-03-02 05:00:00|67.14|65.74|66.99|65.59|67.21|65.81|66.93|65.53|116
1740891900000|2025-03-02 05:05:00|66.98|65.58|67.07|65.67|67.08|65.68|66.98|65.58|60
1740892200000|2025-03-02 05:10:00|67.06|65.66|67.22|65.82|67.23|65.83|67.05|65.65|74
1740892500000|2025-03-02 05:15:00|67.2|65.8|67.1|65.7|67.24|65.84|67.04|65.64|73
1740892800000|2025-03-02 05:20:00|67.11|65.71|67.02|65.62|67.11|65.71|66.98|65.58|50
1740893100000|2025-03-02 05:25:00|67.03|65.63|67.24|65.84|67.32|65.92|67.03|65.63|85
1740893400000|2025-03-02 05:30:00|67.25|65.85|67.22|65.82|67.31|65.91|67.18|65.78|103
1740893700000|2025-03-02 05:35:00|67.23|65.83|67.16|65.76|67.29|65.89|67.04|65.64|127
1740894000000|2025-03-02 05:40:00|67.17|65.77|67.29|65.89|67.32|65.92|67.17|65.77|132
1740894300000|2025-03-02 05:45:00|67.3|65.9|67.13|65.73|67.38|65.98|67.08|65.68|131
1740894600000|2025-03-02 05:50:00|67.14|65.74|67.09|65.69|67.17|65.77|67.05|65.65|96
1740894900000|2025-03-02 05:55:00|67.08|65.68|67.16|65.76|67.25|65.85|67.06|65.66|122
1740895200000|2025-03-02 06:00:00|67.17|65.77|67.32|65.92|67.38|65.98|67.17|65.77|121
1740895500000|2025-03-02 06:05:00|67.33|65.93|67.31|65.91|67.4|66|67.26|65.86|97
1740895800000|2025-03-02 06:10:00|67.3|65.9|67.08|65.68|67.31|65.91|67.06|65.66|104
1740896100000|2025-03-02 06:15:00|67.09|65.69|67|65.6|67.15|65.75|66.91|65.51|172
1740896400000|2025-03-02 06:20:00|67.01|65.61|67.31|65.91|67.31|65.91|67.01|65.61|110
1740896700000|2025-03-02 06:25:00|67.3|65.9|67.63|66.23|67.66|66.26|67.3|65.9|110
1740897000000|2025-03-02 06:30:00|67.62|66.22|67.62|66.22|67.83|66.43|67.57|66.17|140
1740897300000|2025-03-02 06:35:00|67.6|66.2|67.62|66.22|67.79|66.39|67.58|66.18|107
1740897600000|2025-03-02 06:40:00|67.61|66.21|67.55|66.15|67.62|66.22|67.47|66.07|132
1740897900000|2025-03-02 06:45:00|67.56|66.16|67.64|66.24|67.7|66.3|67.52|66.12|157
1740898200000|2025-03-02 06:50:00|67.63|66.23|67.53|66.13|67.63|66.23|67.51|66.11|132
1740898500000|2025-03-02 06:55:00|67.52|66.12|67.44|66.04|67.57|66.17|67.42|66.02|104
1740898800000|2025-03-02 07:00:00|67.45|66.05|67.53|66.13|67.74|66.34|67.45|66.05|154
1740899100000|2025-03-02 07:05:00|67.52|66.12|67.56|66.16|67.61|66.21|67.44|66.04|114
1740899400000|2025-03-02 07:10:00|67.55|66.15|67.47|66.07|67.56|66.16|67.3|65.9|85
1740899700000|2025-03-02 07:15:00|67.48|66.08|67.43|66.03|67.54|66.14|67.35|65.95|122
1740900000000|2025-03-02 07:20:00|67.44|66.04|67.5|66.1|67.53|66.13|67.41|66.01|108
1740900300000|2025-03-02 07:25:00|67.51|66.11|67.57|66.17|67.63|66.23|67.5|66.1|100
1740900600000|2025-03-02 07:30:00|67.56|66.16|67.78|66.38|67.83|66.43|67.55|66.15|98
1740900900000|2025-03-02 07:35:00|67.77|66.37|67.59|66.19|67.77|66.37|67.54|66.14|135
1740901200000|2025-03-02 07:40:00|67.61|66.21|67.61|66.21|67.65|66.25|67.54|66.14|98
1740901500000|2025-03-02 07:45:00|67.6|66.2|67.46|66.06|67.63|66.23|67.46|66.06|125
1740901800000|2025-03-02 07:50:00|67.45|66.05|67.35|65.95|67.46|66.06|67.35|65.95|85
1740902100000|2025-03-02 07:55:00|67.34|65.94|67.22|65.82|67.34|65.94|67.19|65.79|54
1740902400000|2025-03-02 08:00:00|67.23|65.83|67.25|65.85|67.35|65.95|67.08|65.68|152
1740902700000|2025-03-02 08:05:00|67.26|65.86|67.09|65.69|67.29|65.89|67.04|65.64|163
1740903000000|2025-03-02 08:10:00|67.08|65.68|66.97|65.57|67.12|65.72|66.95|65.55|144
1740903300000|2025-03-02 08:15:00|66.98|65.58|67.15|65.75|67.15|65.75|66.93|65.53|126
1740903600000|2025-03-02 08:20:00|67.16|65.76|67.27|65.87|67.29|65.89|67.09|65.69|121
1740903900000|2025-03-02 08:25:00|67.26|65.86|67.11|65.71|67.28|65.88|67.1|65.7|106
1740904200000|2025-03-02 08:30:00|67.12|65.72|67.05|65.65|67.14|65.74|67.02|65.62|82
1740904500000|2025-03-02 08:35:00|67.04|65.64|67.01|65.61|67.08|65.68|66.94|65.54|83
1740904800000|2025-03-02 08:40:00|67.02|65.62|67.08|65.68|67.1|65.7|66.98|65.58|97
1740905100000|2025-03-02 08:45:00|67.06|65.66|67.22|65.82|67.22|65.82|67|65.6|117
1740905400000|2025-03-02 08:50:00|67.23|65.83|67.19|65.79|67.31|65.91|67.13|65.73|109
1740905700000|2025-03-02 08:55:00|67.18|65.78|67.13|65.73|67.2|65.8|67.08|65.68|81
1740906000000|2025-03-02 09:00:00|67.12|65.72|67.04|65.64|67.23|65.83|66.99|65.59|113
1740906300000|2025-03-02 09:05:00|67.03|65.63|67.17|65.77|67.23|65.83|67.03|65.63|72
1740906600000|2025-03-02 09:10:00|67.18|65.78|67.15|65.75|67.28|65.88|67.13|65.73|78
1740906900000|2025-03-02 09:15:00|67.16|65.76|67.14|65.74|67.25|65.85|67.1|65.7|65
1740907200000|2025-03-02 09:20:00|67.13|65.73|67.03|65.63|67.19|65.79|67.03|65.63|57
1740907500000|2025-03-02 09:25:00|67.04|65.64|67.1|65.7|67.15|65.75|67.04|65.64|72
1740907800000|2025-03-02 09:30:00|67.11|65.71|67.47|66.07|67.54|66.14|67.1|65.7|161
1740908100000|2025-03-02 09:35:00|67.46|66.06|67.36|65.96|67.5|66.1|67.32|65.92|151
1740908400000|2025-03-02 09:40:00|67.37|65.97|67.64|66.24|67.66|66.26|67.37|65.97|140
1740908700000|2025-03-02 09:45:00|67.63|66.23|67.57|66.17|67.72|66.32|67.49|66.09|154
1740909000000|2025-03-02 09:50:00|67.58|66.18|67.5|66.1|67.65|66.25|67.47|66.07|148
1740909300000|2025-03-02 09:55:00|67.51|66.11|67.53|66.13|67.55|66.15|67.45|66.05|78
1740909600000|2025-03-02 10:00:00|67.52|66.12|67.54|66.14|67.54|66.14|67.44|66.04|105
1740909900000|2025-03-02 10:05:00|67.57|66.17|67.71|66.31|67.71|66.31|67.5|66.1|109
1740910200000|2025-03-02 10:10:00|67.72|66.32|67.58|66.18|67.72|66.32|67.47|66.07|137
1740910500000|2025-03-02 10:15:00|67.57|66.17|67.63|66.23|67.63|66.23|67.47|66.07|156
1740910800000|2025-03-02 10:20:00|67.62|66.22|67.34|65.94|67.64|66.24|67.3|65.9|129
1740911100000|2025-03-02 10:25:00|67.33|65.93|67.35|65.95|67.43|66.03|67.3|65.9|72
1740911400000|2025-03-02 10:30:00|67.36|65.96|67.45|66.05|67.56|66.16|67.34|65.94|127
1740911700000|2025-03-02 10:35:00|67.46|66.06|67.44|66.04|67.49|66.09|67.36|65.96|111
1740912000000|2025-03-02 10:40:00|67.43|66.03|67.21|65.81|67.43|66.03|67.21|65.81|85
1740912300000|2025-03-02 10:45:00|67.22|65.82|67.13|65.73|67.28|65.88|67.1|65.7|109
1740912600000|2025-03-02 10:50:00|67.14|65.74|67.23|65.83|67.29|65.89|67.08|65.68|158
1740912900000|2025-03-02 10:55:00|67.22|65.82|67.29|65.89|67.31|65.91|67.19|65.79|146
1740913200000|2025-03-02 11:00:00|67.3|65.9|67.04|65.64|67.31|65.91|67.03|65.63|127
1740913500000|2025-03-02 11:05:00|67.05|65.65|67.07|65.67|67.15|65.75|67.02|65.62|96
1740913800000|2025-03-02 11:10:00|67.06|65.66|67.09|65.69|67.13|65.73|67.04|65.64|95
1740914100000|2025-03-02 11:15:00|67.1|65.7|67.07|65.67|67.19|65.79|66.98|65.58|124
1740914400000|2025-03-02 11:20:00|67.08|65.68|67.07|65.67|67.12|65.72|67|65.6|163
1740914700000|2025-03-02 11:25:00|67.06|65.66|67.08|65.68|67.12|65.72|66.97|65.57|131
1740915000000|2025-03-02 11:30:00|67.09|65.69|67.4|66|67.4|66|67.06|65.66|186
1740915300000|2025-03-02 11:35:00|67.38|65.98|67.36|65.96|67.44|66.04|67.31|65.91|157
1740915600000|2025-03-02 11:40:00|67.35|65.95|67.32|65.92|67.42|66.02|67.29|65.89|122
1740915900000|2025-03-02 11:45:00|67.33|65.93|67.23|65.83|67.43|66.03|67.16|65.76|163
1740916200000|2025-03-02 11:50:00|67.22|65.82|67.2|65.8|67.22|65.82|67.11|65.71|82
1740916500000|2025-03-02 11:55:00|67.19|65.79|67.21|65.81|67.25|65.85|67.15|65.75|95
1740916800000|2025-03-02 12:00:00|67.22|65.82|66.81|65.41|67.22|65.82|66.79|65.39|121
1740917100000|2025-03-02 12:05:00|66.8|65.4|66.81|65.41|66.87|65.47|66.73|65.33|103
1740917400000|2025-03-02 12:10:00|66.82|65.42|66.74|65.34|66.88|65.48|66.68|65.28|92
1740917700000|2025-03-02 12:15:00|66.75|65.35|66.71|65.31|66.76|65.36|66.58|65.18|91
1740918000000|2025-03-02 12:20:00|66.72|65.32|66.86|65.46|66.87|65.47|66.72|65.32|80
1740918300000|2025-03-02 12:25:00|66.85|65.45|66.74|65.34|66.93|65.53|66.72|65.32|138
1740918600000|2025-03-02 12:30:00|66.73|65.33|66.77|65.37|66.81|65.41|66.72|65.32|107
1740918900000|2025-03-02 12:35:00|66.78|65.38|66.74|65.34|66.8|65.4|66.68|65.28|109
1740919200000|2025-03-02 12:40:00|66.73|65.33|66.81|65.41|66.89|65.49|66.71|65.31|134
1740919500000|2025-03-02 12:45:00|66.8|65.4|66.91|65.51|66.94|65.54|66.76|65.36|97
1740919800000|2025-03-02 12:50:00|66.89|65.49|66.88|65.48|66.95|65.55|66.85|65.45|166
1740920100000|2025-03-02 12:55:00|66.87|65.47|66.92|65.52|66.95|65.55|66.84|65.44|113
1740920400000|2025-03-02 13:00:00|66.93|65.53|66.88|65.48|66.95|65.55|66.82|65.42|89
1740920700000|2025-03-02 13:05:00|66.89|65.49|66.76|65.36|66.91|65.51|66.76|65.36|69
1740921000000|2025-03-02 13:10:00|66.75|65.35|66.8|65.4|66.85|65.45|66.71|65.31|98
1740921300000|2025-03-02 13:15:00|66.79|65.39|66.5|65.1|66.79|65.39|66.48|65.08|132
1740921600000|2025-03-02 13:20:00|66.51|65.11|66.58|65.18|66.6|65.2|66.44|65.04|99
1740921900000|2025-03-02 13:25:00|66.57|65.17|66.58|65.18|66.62|65.22|66.55|65.15|59
1740922200000|2025-03-02 13:30:00|66.55|65.15|66.33|64.93|66.56|65.16|66.31|64.91|120
1740922500000|2025-03-02 13:35:00|66.34|64.94|66.29|64.89|66.38|64.98|66.25|64.85|73
1740922800000|2025-03-02 13:40:00|66.28|64.88|66.34|64.94|66.4|65|66.28|64.88|113
1740923100000|2025-03-02 13:45:00|66.35|64.95|66.21|64.81|66.35|64.95|66.11|64.71|126
1740923400000|2025-03-02 13:50:00|66.2|64.8|66.31|64.91|66.35|64.95|66.15|64.75|117
1740923700000|2025-03-02 13:55:00|66.3|64.9|66.41|65.01|66.43|65.03|66.28|64.88|120
1740924000000|2025-03-02 14:00:00|66.4|65|66.51|65.11|66.52|65.12|66.36|64.96|191
1740924300000|2025-03-02 14:05:00|66.52|65.12|66.26|64.86|66.52|65.12|66.21|64.81|201
1740924600000|2025-03-02 14:10:00|66.27|64.87|66.18|64.78|66.31|64.91|66.14|64.74|97
1740924900000|2025-03-02 14:15:00|66.17|64.77|65.85|64.45|66.18|64.78|65.76|64.36|219
1740925200000|2025-03-02 14:20:00|65.84|64.44|65.94|64.54|65.96|64.56|65.81|64.41|159
1740925500000|2025-03-02 14:25:00|65.95|64.55|66.02|64.62|66.07|64.67|65.91|64.51|97
1740925800000|2025-03-02 14:30:00|66.01|64.61|65.99|64.59|66.11|64.71|65.9|64.5|148
1740926100000|2025-03-02 14:35:00|66|64.6|65.62|64.22|66.03|64.63|65.62|64.22|141
1740926400000|2025-03-02 14:40:00|65.63|64.23|65.78|64.38|65.85|64.45|65.63|64.23|101
1740926700000|2025-03-02 14:45:00|65.79|64.39|65.6|64.2|65.79|64.39|65.52|64.12|164
1740927000000|2025-03-02 14:50:00|65.59|64.19|65.71|64.31|65.78|64.38|65.58|64.18|166
1740927300000|2025-03-02 14:55:00|65.72|64.32|65.64|64.24|65.75|64.35|65.56|64.16|156
1740927600000|2025-03-02 15:00:00|65.68|64.28|65.7|64.3|65.78|64.38|65.52|64.12|170
1740927900000|2025-03-02 15:05:00|65.72|64.32|65.69|64.29|65.85|64.45|65.62|64.22|186
1740928200000|2025-03-02 15:10:00|65.68|64.28|65.62|64.22|65.73|64.33|65.6|64.2|204
1740928500000|2025-03-02 15:15:00|65.63|64.23|65.5|64.1|65.72|64.32|65.49|64.09|179
1740928800000|2025-03-02 15:20:00|65.49|64.09|68.46|67.06|68.55|67.15|65.4|64|232
1740929100000|2025-03-02 15:25:00|68.45|67.05|74.88|73.48|79.16|77.76|68.23|66.83|887
1740929400000|2025-03-02 15:30:00|74.9|73.5|81.66|80.26|81.85|80.45|74.73|73.33|774
1740929700000|2025-03-02 15:35:00|81.67|80.27|86.44|85.04|90.33|88.93|81.16|79.76|743
1740930000000|2025-03-02 15:40:00|86.45|85.05|85.24|83.84|87.07|85.67|84.63|83.23|508
1740930300000|2025-03-02 15:45:00|85.3|83.9|79.23|77.83|85.65|84.25|79.1|77.7|538
1740930600000|2025-03-02 15:50:00|79.24|77.84|84.61|83.21|84.72|83.32|79.18|77.78|492
1740930900000|2025-03-02 15:55:00|84.62|83.22|87.33|85.93|89.42|88.02|84.01|82.61|581
1740931200000|2025-03-02 16:00:00|87.34|85.94|92.13|90.73|94.24|92.84|87.34|85.94|823
1740931500000|2025-03-02 16:05:00|92.12|90.72|92.82|91.42|94.87|93.47|90.19|88.79|727
1740931800000|2025-03-02 16:10:00|92.81|91.41|97.62|96.22|98.74|97.34|92.28|90.88|696
1740932100000|2025-03-02 16:15:00|97.48|96.08|99.66|98.26|99.89|98.49|96.23|94.83|596
1740932400000|2025-03-02 16:20:00|99.67|98.27|98.38|96.98|101.43|100.03|96.37|94.97|672
1740932700000|2025-03-02 16:25:00|98.39|96.99|103.14|101.74|103.14|101.74|97.77|96.37|649
1740933000000|2025-03-02 16:30:00|103.13|101.73|108.53|107.13|108.72|107.32|100.69|99.29|815
1740933300000|2025-03-02 16:35:00|108.54|107.14|114.03|112.63|115.34|113.94|108.18|106.78|874
1740933600000|2025-03-02 16:40:00|113.85|112.45|108.19|106.79|113.85|112.45|104.7|103.3|836
1740933900000|2025-03-02 16:45:00|108.2|106.8|104.78|103.38|108.2|106.8|100.61|99.21|758
1740934200000|2025-03-02 16:50:00|104.71|103.31|107.13|105.73|110.94|109.54|104.71|103.31|748
1740934500000|2025-03-02 16:55:00|107.14|105.74|104.94|103.54|109.19|107.79|104.94|103.54|695
1740934800000|2025-03-02 17:00:00|104.87|103.47|102.58|101.18|107.12|105.72|101.14|99.74|734
1740935100000|2025-03-02 17:05:00|102.59|101.19|103.82|102.42|105.81|104.41|102.57|101.17|699
1740935400000|2025-03-02 17:10:00|103.8|102.4|103.36|101.96|105.39|103.99|102.71|101.31|762
1740935700000|2025-03-02 17:15:00|103.33|101.93|104.14|102.74|106.05|104.65|103.02|101.62|783
1740936000000|2025-03-02 17:20:00|104.18|102.78|104.16|102.76|106.65|105.25|103.75|102.35|763
1740936300000|2025-03-02 17:25:00|104.17|102.77|105.5|104.1|105.85|104.45|103.82|102.42|747
1740936600000|2025-03-02 17:30:00|105.51|104.11|107.86|106.46|108.72|107.32|105.51|104.11|713
1740936900000|2025-03-02 17:35:00|107.84|106.44|107.96|106.56|111.44|110.04|107.44|106.04|672
1740937200000|2025-03-02 17:40:00|107.99|106.59|107.97|106.57|108.63|107.23|106.89|105.49|675
1740937500000|2025-03-02 17:45:00|108.04|106.64|104.33|102.93|108.89|107.49|104.19|102.79|732
1740937800000|2025-03-02 17:50:00|104.36|102.96|104.02|102.62|105.71|104.31|103.85|102.45|689
1740938100000|2025-03-02 17:55:00|104.03|102.63|104.06|102.66|104.63|103.23|101.87|100.47|750
1740938400000|2025-03-02 18:00:00|104.09|102.69|103.04|101.64|105.19|103.79|102.7|101.3|786
1740938700000|2025-03-02 18:05:00|103.11|101.71|104.07|102.67|105.03|103.63|102.93|101.53|678
1740939000000|2025-03-02 18:10:00|104.06|102.66|102.74|101.34|104.19|102.79|102.62|101.22|780
1740939300000|2025-03-02 18:15:00|102.78|101.38|102.67|101.27|103.7|102.3|100.82|99.42|805
1740939600000|2025-03-02 18:20:00|102.66|101.26|103.37|101.97|103.84|102.44|102.55|101.15|875
1740939900000|2025-03-02 18:25:00|103.35|101.95|101.92|100.52|104.16|102.76|101.23|99.83|795
1740940200000|2025-03-02 18:30:00|101.91|100.51|99.93|98.53|102.7|101.3|99.73|98.33|796
1740940500000|2025-03-02 18:35:00|99.98|98.58|100.72|99.32|101.35|99.95|99.27|97.87|614
1740940800000|2025-03-02 18:40:00|100.73|99.33|100.19|98.79|100.89|99.49|99.35|97.95|460
1740941100000|2025-03-02 18:45:00|100.21|98.81|101.95|100.55|102.1|100.84|100.14|98.74|645
1740941400000|2025-03-02 18:50:00|101.94|100.54|101.59|100.19|102.99|101.59|101.34|99.94|706
1740941700000|2025-03-02 18:55:00|101.58|100.18|102.32|100.92|102.68|101.28|101.58|100.18|701
1740942000000|2025-03-02 19:00:00|102.34|100.94|103.76|102.36|103.87|102.47|101.92|100.52|780
1740942300000|2025-03-02 19:05:00|103.81|102.41|102.4|101|103.81|102.41|102.14|100.74|776
1740942600000|2025-03-02 19:10:00|102.41|101.01|102.16|100.76|102.64|101.24|101.71|100.31|692
1740942900000|2025-03-02 19:15:00|102.15|100.75|102.37|100.97|103.28|101.88|102.03|100.63|748
1740943200000|2025-03-02 19:20:00|102.36|100.96|102.92|101.52|103.18|101.78|102.32|100.92|708
1740943500000|2025-03-02 19:25:00|102.9|101.5|102.83|101.43|103.02|101.62|102.37|100.97|592
1740943800000|2025-03-02 19:30:00|102.88|101.48|103.84|102.44|103.91|102.51|102.81|101.41|644
1740944100000|2025-03-02 19:35:00|103.83|102.43|103.94|102.54|104.94|103.54|103.52|102.12|735
1740944400000|2025-03-02 19:40:00|103.93|102.53|104.02|102.62|104.39|102.99|103.61|102.21|616
1740944700000|2025-03-02 19:45:00|103.92|102.52|105.33|103.93|105.77|104.37|103.92|102.52|647
1740945000000|2025-03-02 19:50:00|105.32|103.92|105.06|103.66|105.56|104.16|104.85|103.45|568
1740945300000|2025-03-02 19:55:00|105.07|103.67|105.04|103.64|105.41|104.01|104.5|103.1|556
1740945600000|2025-03-02 20:00:00|105.01|103.61|103.83|102.43|105.5|104.1|103.69|102.29|772
1740945900000|2025-03-02 20:05:00|103.8|102.4|104.15|102.75|104.22|102.82|102.87|101.47|598
1740946200000|2025-03-02 20:10:00|103.88|102.48|104.23|102.83|104.39|102.99|103.72|102.32|541
1740946500000|2025-03-02 20:15:00|104.2|102.8|104.4|103|104.63|103.23|104.03|102.63|619
1740946800000|2025-03-02 20:20:00|104.39|102.99|105.07|103.67|105.25|103.85|104.31|102.91|612
1740947100000|2025-03-02 20:25:00|105.08|103.68|104.51|103.11|105.58|104.18|104.51|103.11|642
1740947400000|2025-03-02 20:30:00|104.54|103.14|104.14|102.34|104.69|103.29|104.03|102.28|597
1740947700000|2025-03-02 20:35:00|104.12|102.32|104.05|102.25|104.56|102.76|103.5|101.7|638
1740948000000|2025-03-02 20:40:00|104.06|102.26|104.92|103.12|105.09|103.29|104.03|102.23|575
1740948300000|2025-03-02 20:45:00|104.93|103.13|104.14|102.34|105.11|103.31|104.1|102.3|575
1740948600000|2025-03-02 20:50:00|104.17|102.37|104.79|102.99|105.1|103.3|104.17|102.37|559
1740948900000|2025-03-02 20:55:00|104.81|103.01|104.29|102.49|105.19|103.39|104.2|102.4|585
1740949200000|2025-03-02 21:00:00|104.27|102.47|105.13|103.33|105.19|103.39|104.06|102.26|717
1740949500000|2025-03-02 21:05:00|105.15|103.35|104.33|102.53|105.26|103.46|104.15|102.35|687
1740949800000|2025-03-02 21:10:00|104.35|102.55|104.7|102.9|105.07|103.27|104.2|102.4|626
1740950100000|2025-03-02 21:15:00|104.71|102.91|107.2|105.4|107.3|105.5|104.71|102.91|740
1740950400000|2025-03-02 21:20:00|107.18|105.38|108.5|106.7|108.72|106.92|106.99|105.19|760
1740950700000|2025-03-02 21:25:00|108.49|106.69|107.58|105.78|108.83|107.03|107.53|105.73|770
1740951000000|2025-03-02 21:30:00|107.57|105.77|108.44|106.64|108.44|106.64|107.33|105.53|791
1740951300000|2025-03-02 21:35:00|108.64|106.84|109.84|108.04|109.84|108.04|108.32|106.52|716
1740951600000|2025-03-02 21:40:00|109.82|108.02|108.36|106.56|110.35|108.55|108.19|106.39|773
1740951900000|2025-03-02 21:45:00|108.39|106.59|105.58|103.78|108.41|106.61|105.26|103.46|787
1740952200000|2025-03-02 21:50:00|105.61|103.81|105.14|103.34|106.23|104.43|104.73|102.93|715
1740952500000|2025-03-02 21:55:00|105.11|103.31|106.28|104.48|106.34|104.54|105.11|103.31|697
1740952800000|2025-03-02 22:00:00|106.27|104.47|105.06|103.26|106.35|104.55|104.53|102.73|718
1740953100000|2025-03-02 22:05:00|105.09|103.29|105.58|104.18|106.07|104.54|105.03|103.23|628
1740953400000|2025-03-02 22:10:00|105.59|104.19|105.49|105.09|106.62|105.54|105.41|104.16|557
1740953700000|2025-03-02 22:15:00|105.47|105.07|105.59|105.19|106.18|105.78|105.45|105.05|616
1740954000000|2025-03-02 22:20:00|105.57|105.17|106.06|105.66|106.2|105.8|105.16|104.76|586
1740954300000|2025-03-02 22:25:00|106.09|105.69|106.3|105.9|106.48|106.08|105.85|105.45|493
1740954600000|2025-03-02 22:30:00|106.28|105.88|105.58|105.18|106.54|106.14|105.4|105|555
1740954900000|2025-03-02 22:35:00|105.59|105.19|105.02|104.62|105.64|105.24|104.67|104.27|584
1740955200000|2025-03-02 22:40:00|105.04|104.64|105.82|105.42|105.86|105.46|104.98|104.58|514
1740955500000|2025-03-02 22:45:00|105.79|105.39|106.15|105.75|106.45|106.05|105.49|105.09|472
1740955800000|2025-03-02 22:50:00|106.16|105.76|107.02|106.62|107.23|106.83|105.85|105.45|456
1740956100000|2025-03-02 22:55:00|107.05|106.65|107.42|107.02|107.63|107.23|106.73|106.33|515
1740956400000|2025-03-02 23:00:00|107.43|107.03|110.22|109.82|110.33|109.93|107.28|106.88|760
1740956700000|2025-03-02 23:05:00|110.23|109.83|110.52|110.12|110.52|110.12|109.03|108.63|757
1740957000000|2025-03-02 23:10:00|110.51|110.11|109.02|108.62|111.38|110.98|108.69|108.29|774
1740957300000|2025-03-02 23:15:00|109.01|108.61|110.19|109.79|110.3|109.9|108.27|107.87|772
1740957600000|2025-03-02 23:20:00|110.2|109.8|111.06|110.66|111.76|111.36|109.65|109.25|830
1740957900000|2025-03-02 23:25:00|111.09|110.69|109.98|109.58|112.12|111.72|109.42|109.02|753
1740958200000|2025-03-02 23:30:00|110|109.6|110.1|109.7|111|110.6|108.94|108.54|803
1740958500000|2025-03-02 23:35:00|110.11|109.71|110.78|110.38|112.16|111.76|110.11|109.71|808
1740958800000|2025-03-02 23:40:00|110.8|110.4|111.26|110.86|111.76|111.36|110.48|110.08|749
1740959100000|2025-03-02 23:45:00|111.29|110.89|111.99|111.59|112.53|112.13|110.93|110.53|778
1740959400000|2025-03-02 23:50:00|112|111.6|114.15|113.75|114.86|114.46|111.93|111.53|743
1740959700000|2025-03-02 23:55:00|114.16|113.76|114.06|113.66|114.58|114.18|112.51|112.11|883
1740960000000|2025-03-03 00:00:00|114.05|113.65|111.44|111.04|117.75|117.35|110.2|109.8|879
1740960300000|2025-03-03 00:05:00|111.43|111.03|111.42|111.02|112.39|111.99|109.76|109.36|815
1740960600000|2025-03-03 00:10:00|111.43|111.03|111.05|110.65|113.16|112.76|110.2|109.8|835
1740960900000|2025-03-03 00:15:00|111.04|110.64|111.55|111.15|112.67|112.27|110.82|110.42|872
1740961200000|2025-03-03 00:20:00|111.56|111.16|111.3|110.9|111.95|111.55|110.76|110.36|788
1740961500000|2025-03-03 00:25:00|111.31|110.91|113.71|113.31|113.71|113.31|111.31|110.91|814
1740961800000|2025-03-03 00:30:00|113.81|113.41|112.5|112.1|113.92|113.52|112.1|111.7|877
1740962100000|2025-03-03 00:35:00|112.57|112.17|112.03|111.63|112.58|112.18|110.89|110.49|817
1740962400000|2025-03-03 00:40:00|112.06|111.66|111.49|111.09|112.59|112.19|111.49|111.09|855
1740962700000|2025-03-03 00:45:00|111.48|111.08|110.34|109.94|111.96|111.56|110.12|109.72|890
1740963000000|2025-03-03 00:50:00|110.35|109.95|110.4|110|111.15|110.75|109.51|109.11|742
1740963300000|2025-03-03 00:55:00|110.41|110.01|109.06|108.66|110.58|110.18|108.64|108.24|758
1740963600000|2025-03-03 01:00:00|109.05|108.65|109.6|109.2|109.98|109.58|108.72|108.32|750
1740963900000|2025-03-03 01:05:00|109.57|109.17|110.63|110.23|111.02|110.62|109.57|109.17|554
1740964200000|2025-03-03 01:10:00|110.64|110.24|109.5|109.1|110.64|110.24|109.42|109.02|537
1740964500000|2025-03-03 01:15:00|109.49|109.09|107.75|107.35|109.53|109.13|106.56|106.16|722
1740964800000|2025-03-03 01:20:00|107.74|107.34|107.66|107.26|108.42|108.02|107.52|107.12|741
1740965100000|2025-03-03 01:25:00|107.65|107.25|107.27|106.87|107.76|107.36|106.22|105.82|668
1740965400000|2025-03-03 01:30:00|107.35|106.95|106.28|105.88|108.06|107.66|106.23|105.83|682
1740965700000|2025-03-03 01:35:00|106.27|105.87|107.84|107.44|108.18|107.78|105.62|105.22|774
1740966000000|2025-03-03 01:40:00|107.83|107.43|107.98|107.58|108.07|107.67|107.09|106.69|756
1740966300000|2025-03-03 01:45:00|107.97|107.57|108.06|107.66|108.82|108.42|107.45|107.05|720
1740966600000|2025-03-03 01:50:00|108.05|107.65|108.64|108.24|108.65|108.25|107.98|107.58|602
1740966900000|2025-03-03 01:55:00|108.65|108.25|108.68|108.28|109.25|108.85|108.47|108.07|579
1740967200000|2025-03-03 02:00:00|108.67|108.27|107.91|107.51|108.99|108.59|107.8|107.4|723
1740967500000|2025-03-03 02:05:00|107.88|107.48|107.65|107.25|107.92|107.52|106.95|106.55|519
1740967800000|2025-03-03 02:10:00|107.67|107.27|107.07|106.67|108.12|107.72|107.02|106.62|559
1740968100000|2025-03-03 02:15:00|107.06|106.66|107.09|106.69|107.4|107|106.38|105.98|691
1740968400000|2025-03-03 02:20:00|107.1|106.7|105.99|105.59|107.21|106.81|105.79|105.39|610
1740968700000|2025-03-03 02:25:00|105.98|105.58|105.18|104.78|106.22|105.82|104.65|104.25|700
1740969000000|2025-03-03 02:30:00|105.39|104.99|106.86|106.46|106.92|106.52|105.37|104.97|626
1740969300000|2025-03-03 02:35:00|106.85|106.45|107.28|106.88|107.34|106.94|106.61|106.21|577
1740969600000|2025-03-03 02:40:00|107.27|106.87|107.41|107.01|108.04|107.64|107.15|106.75|617
1740969900000|2025-03-03 02:45:00|107.4|107|107.99|107.59|108.54|108.14|107.35|106.95|539
1740970200000|2025-03-03 02:50:00|107.98|107.58|107.55|107.15|108.04|107.64|107.39|106.99|453
1740970500000|2025-03-03 02:55:00|107.56|107.16|108.09|107.69|108.26|107.86|107.45|107.05|376
1740970800000|2025-03-03 03:00:00|108.1|107.7|107.2|106.8|108.27|107.87|107.2|106.8|580
1740971100000|2025-03-03 03:05:00|107.21|106.81|106.82|106.42|107.47|107.07|106.47|106.07|509
1740971400000|2025-03-03 03:10:00|106.84|106.44|106.7|106.3|107.13|106.73|106.31|105.91|479
1740971700000|2025-03-03 03:15:00|106.69|106.29|105.72|105.32|106.73|106.33|105.51|105.11|499
1740972000000|2025-03-03 03:20:00|105.71|105.31|105.74|105.34|106.43|106.03|105.46|105.06|536
1740972300000|2025-03-03 03:25:00|105.73|105.33|107.1|106.7|107.12|106.72|105.66|105.26|470
1740972600000|2025-03-03 03:30:00|107.15|106.75|107.74|107.34|107.96|107.56|107.11|106.71|577
1740972900000|2025-03-03 03:35:00|107.75|107.35|107.51|107.11|107.88|107.48|107.4|107|421
1740973200000|2025-03-03 03:40:00|107.52|107.12|106.56|106.16|107.61|107.21|106.32|105.92|427
1740973500000|2025-03-03 03:45:00|106.57|106.17|107.06|106.66|107.21|106.81|106.33|105.93|615
1740973800000|2025-03-03 03:50:00|107.05|106.65|107.61|107.21|108.05|107.65|107.03|106.63|554
1740974100000|2025-03-03 03:55:00|107.6|107.2|107.49|107.09|107.94|107.54|107.29|106.89|579
1740974400000|2025-03-03 04:00:00|107.46|107.06|107.69|107.29|107.83|107.43|107.26|106.86|555
1740974700000|2025-03-03 04:05:00|107.68|107.28|107.98|107.58|108.42|108.02|107.61|107.21|394
1740975000000|2025-03-03 04:10:00|107.95|107.55|107|106.6|108|107.6|107|106.6|325
1740975300000|2025-03-03 04:15:00|107.01|106.61|107.36|106.96|107.37|106.97|106.66|106.26|497
1740975600000|2025-03-03 04:20:00|107.34|106.94|107.74|107.34|108.18|107.78|107.31|106.91|508
1740975900000|2025-03-03 04:25:00|107.75|107.35|107.15|106.75|107.85|107.45|106.97|106.57|318
1740976200000|2025-03-03 04:30:00|107.19|106.79|106.24|105.84|107.19|106.79|105.97|105.57|486
1740976500000|2025-03-03 04:35:00|106.25|105.85|106.15|105.75|106.65|106.25|106.06|105.66|398
1740976800000|2025-03-03 04:40:00|106.14|105.74|106.58|106.18|106.58|106.18|105.93|105.53|431
1740977100000|2025-03-03 04:45:00|106.57|106.17|106.86|106.46|107.07|106.67|106.39|105.99|459
1740977400000|2025-03-03 04:50:00|106.87|106.47|106.92|106.52|107.39|106.99|106.75|106.35|415
1740977700000|2025-03-03 04:55:00|106.91|106.51|107.71|107.31|107.71|107.31|106.65|106.25|466
1740978000000|2025-03-03 05:00:00|107.7|107.3|107.54|107.14|107.93|107.53|107.25|106.85|483
1740978300000|2025-03-03 05:05:00|107.55|107.15|107.23|106.83|107.99|107.59|107.19|106.79|483
1740978600000|2025-03-03 05:10:00|107.24|106.84|106.99|106.59|107.45|107.05|106.98|106.58|381
1740978900000|2025-03-03 05:15:00|107|106.6|107.02|106.62|107.24|106.84|106.51|106.11|456
1740979200000|2025-03-03 05:20:00|107.01|106.61|106.17|105.77|107.01|106.61|106.15|105.75|480
1740979500000|2025-03-03 05:25:00|106.19|105.79|106.24|105.84|106.68|106.28|105.94|105.54|425
1740979800000|2025-03-03 05:30:00|106.22|105.82|106.72|106.32|106.82|106.42|106.01|105.61|416
1740980100000|2025-03-03 05:35:00|106.73|106.33|106.84|106.44|107.11|106.71|106.56|106.16|399
1740980400000|2025-03-03 05:40:00|106.85|106.45|106.6|106.2|106.96|106.56|106.34|105.94|487
1740980700000|2025-03-03 05:45:00|106.61|106.21|107.06|106.66|107.56|107.16|106.57|106.17|476
1740981000000|2025-03-03 05:50:00|107.01|106.61|106.77|106.37|107.39|106.99|106.64|106.24|358
1740981300000|2025-03-03 05:55:00|106.74|106.34|106.49|106.09|106.77|106.37|106.29|105.89|321
1740981600000|2025-03-03 06:00:00|106.51|106.11|105.75|105.35|106.53|106.13|105.59|105.19|404
1740981900000|2025-03-03 06:05:00|105.76|105.36|105.04|104.64|105.87|105.47|104.92|104.52|651
1740982200000|2025-03-03 06:10:00|104.99|104.59|105.15|104.75|105.71|105.31|104.97|104.57|544
1740982500000|2025-03-03 06:15:00|105.16|104.76|104.63|104.23|105.2|104.8|104.52|104.12|620
1740982800000|2025-03-03 06:20:00|104.64|104.24|104.23|103.83|104.89|104.49|104.18|103.78|590
1740983100000|2025-03-03 06:25:00|104.26|103.86|104.09|103.69|104.64|104.24|103.94|103.54|547
1740983400000|2025-03-03 06:30:00|104.1|103.7|102.07|101.67|104.14|103.74|101.91|101.51|723
1740983700000|2025-03-03 06:35:00|102.09|101.69|101.63|101.23|102.73|102.33|101.57|101.17|764
1740984000000|2025-03-03 06:40:00|101.66|101.26|101.92|101.52|102.41|102.01|101.46|101.06|811
1740984300000|2025-03-03 06:45:00|101.98|101.58|101.81|101.41|102.34|101.94|101.4|101|799
1740984600000|2025-03-03 06:50:00|101.79|101.39|100.59|100.19|101.82|101.42|100.07|99.67|848
1740984900000|2025-03-03 06:55:00|100.65|100.25|101.19|100.79|101.46|101.06|99.81|99.41|840
1740985200000|2025-03-03 07:00:00|101.2|100.8|99.35|98.95|101.42|101.02|99.13|98.73|712
1740985500000|2025-03-03 07:05:00|99.38|98.98|100.13|99.73|101.04|100.64|99.29|98.89|790
1740985800000|2025-03-03 07:10:00|100.17|99.77|101.26|100.86|101.68|101.28|100.14|99.74|732
1740986100000|2025-03-03 07:15:00|101.31|100.91|101.46|101.06|102|101.6|100.85|100.45|729
1740986400000|2025-03-03 07:20:00|101.44|101.04|100.5|100.1|101.49|101.09|100.34|99.94|733
1740986700000|2025-03-03 07:25:00|100.51|100.11|101.22|100.82|101.51|101.11|100.35|99.95|719
1740987000000|2025-03-03 07:30:00|101.13|100.73|101.23|100.83|101.95|101.55|101.1|100.7|703
1740987300000|2025-03-03 07:35:00|101.22|100.82|101.1|100.7|101.25|100.85|100.38|99.98|668
1740987600000|2025-03-03 07:40:00|101.06|100.66|101|100.6|101.06|100.66|100.5|100.1|620
1740987900000|2025-03-03 07:45:00|100.98|100.58|101.32|100.92|101.7|101.3|100.8|100.4|697
1740988200000|2025-03-03 07:50:00|101.34|100.94|101.95|101.55|102.31|101.91|101.13|100.73|593
1740988500000|2025-03-03 07:55:00|101.91|101.51|101.78|101.38|102.31|101.91|101.48|101.08|646
1740988800000|2025-03-03 08:00:00|101.81|101.41|101.93|101.53|102.11|101.71|101.31|100.91|628
1740989100000|2025-03-03 08:05:00|101.95|101.55|101.51|101.11|101.97|101.57|101.32|100.92|594
1740989400000|2025-03-03 08:10:00|101.52|101.12|101.01|100.61|101.55|101.15|100.79|100.39|527
1740989700000|2025-03-03 08:15:00|101|100.6|100.28|99.88|101.2|100.8|100.07|99.67|708
1740990000000|2025-03-03 08:20:00|100.3|99.9|98.06|97.66|100.3|99.9|97.63|97.23|497
1740990300000|2025-03-03 08:25:00|98.07|97.67|97.54|97.14|98.17|97.77|97.13|96.73|457
1740990600000|2025-03-03 08:30:00|97.55|97.15|97.58|97.18|98.07|97.67|96.79|96.39|469
1740990900000|2025-03-03 08:35:00|97.53|97.13|97.55|97.15|97.92|97.52|97.27|96.87|467
1740991200000|2025-03-03 08:40:00|97.52|97.12|97.85|97.45|98.33|97.93|97.31|96.91|381
1740991500000|2025-03-03 08:45:00|97.89|97.49|95.78|95.38|97.89|97.49|95.76|95.36|436
1740991800000|2025-03-03 08:50:00|95.79|95.39|94.15|93.75|95.83|95.43|94.15|93.75|346
1740992100000|2025-03-03 08:55:00|94.17|93.77|94.59|94.19|95.28|94.88|93.97|93.57|473
1740992400000|2025-03-03 09:00:00|94.6|94.2|94.62|94.22|94.86|94.46|93.26|92.86|526
1740992700000|2025-03-03 09:05:00|94.63|94.23|94.71|94.31|95.12|94.72|93.79|93.39|566
1740993000000|2025-03-03 09:10:00|94.72|94.32|95.38|94.98|95.79|95.39|94.61|94.21|472
1740993300000|2025-03-03 09:15:00|95.37|94.97|94.81|94.41|96.02|95.62|94.7|94.3|435
1740993600000|2025-03-03 09:20:00|94.8|94.4|95.2|94.8|95.23|94.83|93.56|93.16|456
1740993900000|2025-03-03 09:25:00|95.22|94.82|96.47|96.07|96.53|96.13|95.22|94.82|367
1740994200000|2025-03-03 09:30:00|96.43|96.03|95.44|95.04|97.18|96.78|95.34|94.94|425
1740994500000|2025-03-03 09:35:00|95.45|95.05|95.94|95.54|96.58|96.18|95.4|95|391
1740994800000|2025-03-03 09:40:00|95.91|95.51|96.07|95.67|96.38|95.98|95.42|95.02|420
1740995100000|2025-03-03 09:45:00|96.06|95.66|95.77|95.37|96.45|96.05|95.65|95.25|398
1740995400000|2025-03-03 09:50:00|95.78|95.38|96.7|96.3|96.93|96.53|95.74|95.34|358
1740995700000|2025-03-03 09:55:00|96.71|96.31|95.74|95.34|96.73|96.33|95.73|95.33|345
1740996000000|2025-03-03 10:00:00|95.75|95.35|96.01|95.61|96.4|96|95.43|95.03|308
1740996300000|2025-03-03 10:05:00|96|95.6|95.71|95.31|96.39|95.99|95.71|95.31|323
1740996600000|2025-03-03 10:10:00|95.67|95.27|96.42|96.02|96.9|96.5|95.63|95.23|369
1740996900000|2025-03-03 10:15:00|96.43|96.03|97.73|97.33|98.43|98.03|96.11|95.71|413
1740997200000|2025-03-03 10:20:00|97.51|97.11|98.29|97.89|98.79|98.39|97.43|97.03|313
1740997500000|2025-03-03 10:25:00|98.28|97.88|97.85|97.45|98.61|98.21|97.85|97.45|320
1740997800000|2025-03-03 10:30:00|97.7|97.3|97.31|96.91|98.29|97.89|97.15|96.75|352
1740998100000|2025-03-03 10:35:00|97.32|96.92|98.65|98.25|98.95|98.55|97.2|96.8|322
1740998400000|2025-03-03 10:40:00|98.66|98.26|98.28|97.88|98.66|98.26|98.06|97.66|292
1740998700000|2025-03-03 10:45:00|98.29|97.89|98.3|97.9|98.45|98.05|97.77|97.37|358
1740999000000|2025-03-03 10:50:00|98.31|97.91|97.93|97.53|98.36|97.96|97.85|97.45|307
1740999300000|2025-03-03 10:55:00|97.94|97.54|98.84|98.44|99.1|98.7|97.84|97.44|327
1740999600000|2025-03-03 11:00:00|98.82|98.42|98.27|97.87|98.97|98.57|98.18|97.78|308
1740999900000|2025-03-03 11:05:00|98.28|97.88|98.46|98.06|98.94|98.54|98.01|97.61|338
1741000200000|2025-03-03 11:10:00|98.44|98.04|98.18|97.78|98.88|98.48|98.01|97.61|335
1741000500000|2025-03-03 11:15:00|98.17|97.77|97.06|96.66|98.21|97.81|96.88|96.48|326
1741000800000|2025-03-03 11:20:00|97.04|96.64|97.3|96.9|97.43|97.03|96.97|96.57|324
1741001100000|2025-03-03 11:25:00|97.28|96.88|97.53|97.13|97.72|97.32|97.11|96.71|247
1741001400000|2025-03-03 11:30:00|97.5|97.1|97.56|97.16|98.16|97.76|97.46|97.06|316
1741001700000|2025-03-03 11:35:00|97.57|97.17|97.19|96.79|97.92|97.52|97.19|96.79|278
1741002000000|2025-03-03 11:40:00|97.18|96.78|97.33|96.93|97.46|97.06|97|96.6|293
1741002300000|2025-03-03 11:45:00|97.34|96.94|97|96.6|97.51|97.11|96.99|96.59|309
1741002600000|2025-03-03 11:50:00|96.99|96.59|96.56|96.16|96.99|96.59|96.41|96.01|244
1741002900000|2025-03-03 11:55:00|96.57|96.17|96.92|96.52|97.11|96.71|96.45|96.05|229
1741003200000|2025-03-03 12:00:00|96.91|96.51|100.66|100.26|100.66|100.26|96.79|96.39|395
1741003500000|2025-03-03 12:05:00|100.61|100.21|101.99|101.59|103.71|103.31|99.76|99.36|754
1741003800000|2025-03-03 12:10:00|101.98|101.58|100.18|99.78|101.98|101.58|99.49|99.09|699
1741004100000|2025-03-03 12:15:00|100.2|99.8|99.38|98.98|101.04|100.64|99.17|98.77|671
1741004400000|2025-03-03 12:20:00|99.37|98.97|100.51|100.11|100.76|100.36|98.99|98.59|605
1741004700000|2025-03-03 12:25:00|100.54|100.14|99.39|98.99|100.54|100.14|99.33|98.93|483
1741005000000|2025-03-03 12:30:00|99.38|98.98|97.98|97.58|99.77|99.37|96.98|96.58|453
1741005300000|2025-03-03 12:35:00|98|97.6|98.36|97.96|98.48|98.08|97.95|97.55|394
1741005600000|2025-03-03 12:40:00|98.34|97.94|99.03|98.63|99.33|98.93|98.3|97.9|374
1741005900000|2025-03-03 12:45:00|99|98.6|99.64|99.24|99.87|99.47|98.56|98.16|329
1741006200000|2025-03-03 12:50:00|99.63|99.23|99.36|98.96|100.07|99.67|99.14|98.74|327
1741006500000|2025-03-03 12:55:00|99.34|98.94|99.14|98.74|99.47|99.07|98.92|98.52|268
1741006800000|2025-03-03 13:00:00|99.15|98.75|100.16|99.76|100.19|99.79|98.83|98.43|333
1741007100000|2025-03-03 13:05:00|100.13|99.73|100.25|99.85|100.81|100.41|99.86|99.46|594
1741007400000|2025-03-03 13:10:00|100.26|99.86|99.58|99.18|100.26|99.86|99.38|98.98|361
1741007700000|2025-03-03 13:15:00|99.59|99.19|99.69|99.29|100.04|99.64|99.39|98.99|374
1741008000000|2025-03-03 13:20:00|99.66|99.26|100.12|99.72|100.17|99.77|99.28|98.88|370
1741008300000|2025-03-03 13:25:00|100.1|99.7|100.08|99.68|100.44|100.04|99.9|99.5|504
1741008600000|2025-03-03 13:30:00|100.03|99.63|101.24|100.84|101.28|100.88|99.68|99.28|637
1741008900000|2025-03-03 13:35:00|101.25|100.85|101.66|101.26|101.7|101.3|100.76|100.36|739
1741009200000|2025-03-03 13:40:00|101.65|101.25|102.13|101.73|102.37|101.97|101.37|100.97|765
1741009500000|2025-03-03 13:45:00|102.12|101.72|101.63|101.23|102.51|102.11|101.01|100.61|756
1741009800000|2025-03-03 13:50:00|101.65|101.25|100.45|100.05|101.67|101.27|99.82|99.42|681
1741010100000|2025-03-03 13:55:00|100.44|100.04|101.01|100.61|101.05|100.65|100.21|99.81|569
1741010400000|2025-03-03 14:00:00|100.99|100.59|100.82|100.42|101.11|100.71|100.02|99.62|778
1741010700000|2025-03-03 14:05:00|100.83|100.43|101.05|100.65|101.43|101.03|100.47|100.07|711
1741011000000|2025-03-03 14:10:00|101.06|100.66|100.88|100.48|101.07|100.67|100.42|100.02|746
1741011300000|2025-03-03 14:15:00|100.89|100.49|99.35|98.95|100.92|100.52|99.15|98.75|638
1741011600000|2025-03-03 14:20:00|99.36|98.96|99.22|98.82|99.62|99.22|98.37|97.97|481
1741011900000|2025-03-03 14:25:00|99.19|98.79|99.45|99.05|99.51|99.11|99.12|98.72|365
1741012200000|2025-03-03 14:30:00|99.48|99.08|99.88|99.48|100.5|100.1|98.3|97.9|736
1741012500000|2025-03-03 14:35:00|99.83|99.43|97.31|96.91|99.85|99.45|97.27|96.87|618
1741012800000|2025-03-03 14:40:00|97.36|96.96|97.42|97.02|98.13|97.73|96.59|96.19|672
1741013100000|2025-03-03 14:45:00|97.39|96.99|97.44|97.04|98.02|97.62|96.39|95.99|566
1741013400000|2025-03-03 14:50:00|97.49|97.09|96.3|95.9|97.67|97.27|96.15|95.75|499
1741013700000|2025-03-03 14:55:00|96.32|95.92|93.83|93.43|97.1|96.7|93.77|93.37|809
1741014000000|2025-03-03 15:00:00|93.9|93.5|96.05|95.65|96.31|95.91|93.81|93.41|702
1741014300000|2025-03-03 15:05:00|96.08|95.68|95.71|95.31|96.12|95.72|95.24|94.84|634
1741014600000|2025-03-03 15:10:00|95.72|95.32|96.48|96.08|97.06|96.66|95.72|95.32|500
1741014900000|2025-03-03 15:15:00|96.47|96.07|95.98|95.58|96.47|96.07|95.65|95.25|439
1741015200000|2025-03-03 15:20:00|95.96|95.56|97.38|96.98|97.83|97.43|95.95|95.55|443
1741015500000|2025-03-03 15:25:00|97.39|96.99|97.5|97.1|97.64|97.24|96.98|96.58|403
1741015800000|2025-03-03 15:30:00|97.47|97.07|96.97|96.57|97.74|97.34|96.59|96.19|357
1741016100000|2025-03-03 15:35:00|96.98|96.58|97.14|96.74|97.32|96.92|96.68|96.28|358
1741016400000|2025-03-03 15:40:00|97.13|96.73|97.15|96.75|97.36|96.96|96.88|96.48|331
1741016700000|2025-03-03 15:45:00|97.13|96.73|96.49|96.09|97.15|96.75|96.27|95.87|352
1741017000000|2025-03-03 15:50:00|96.5|96.1|97.22|96.82|97.33|96.93|96.43|96.03|355
1741017300000|2025-03-03 15:55:00|97.24|96.84|96.23|95.83|97.28|96.88|96.09|95.69|363
1741017600000|2025-03-03 16:00:00|96.24|95.84|97.22|96.82|97.24|96.84|96.24|95.84|416
1741017900000|2025-03-03 16:05:00|97.21|96.81|97|96.6|97.69|97.29|96.78|96.38|471
1741018200000|2025-03-03 16:10:00|96.98|96.58|96.85|96.45|97.21|96.81|96.19|95.79|403
1741018500000|2025-03-03 16:15:00|96.86|96.46|97.41|97.01|97.54|97.14|96.55|96.15|398
1741018800000|2025-03-03 16:20:00|97.43|97.03|98.05|97.65|98.14|97.74|97.33|96.93|333
1741019100000|2025-03-03 16:25:00|98.06|97.66|98.02|97.62|98.34|97.94|97.82|97.42|380
1741019400000|2025-03-03 16:30:00|98.04|97.64|97.52|97.12|98.24|97.84|97.46|97.06|406
1741019700000|2025-03-03 16:35:00|97.53|97.13|97.39|96.99|97.95|97.55|97.13|96.73|355
1741020000000|2025-03-03 16:40:00|97.4|97|97.19|96.79|97.77|97.37|97.08|96.68|344
1741020300000|2025-03-03 16:45:00|97.16|96.76|97.62|97.22|97.76|97.36|97.14|96.74|511
1741020600000|2025-03-03 16:50:00|97.63|97.23|97.45|97.05|97.95|97.55|97.45|97.05|455
1741020900000|2025-03-03 16:55:00|97.44|97.04|97.48|97.08|97.9|97.5|97.44|97.04|351
1741021200000|2025-03-03 17:00:00|97.49|97.09|97.23|96.83|97.51|97.11|96.92|96.52|318
1741021500000|2025-03-03 17:05:00|97.2|96.8|97.73|97.33|97.87|97.47|97.2|96.8|323
1741021800000|2025-03-03 17:10:00|97.74|97.34|96.97|96.57|97.85|97.45|96.72|96.32|358
1741022100000|2025-03-03 17:15:00|96.98|96.58|97.62|97.22|97.68|97.28|96.73|96.33|337
1741022400000|2025-03-03 17:20:00|97.63|97.23|97.71|97.31|98.26|97.86|97.57|97.17|326
1741022700000|2025-03-03 17:25:00|97.7|97.3|97.44|97.04|97.74|97.34|97.3|96.9|289
1741023000000|2025-03-03 17:30:00|97.45|97.05|97.94|97.54|98.08|97.68|97.42|97.02|361
1741023300000|2025-03-03 17:35:00|97.93|97.53|98.25|97.85|98.49|98.09|97.89|97.49|342
1741023600000|2025-03-03 17:40:00|98.26|97.86|98.89|98.49|99.27|98.87|98.21|97.81|339
1741023900000|2025-03-03 17:45:00|98.88|98.48|97.8|97.4|98.88|98.48|97.8|97.4|275
1741024200000|2025-03-03 17:50:00|97.81|97.41|97.78|97.38|97.82|97.42|97.25|96.85|372
1741024500000|2025-03-03 17:55:00|97.79|97.39|97.36|96.96|97.79|97.39|97.29|96.89|341
1741024800000|2025-03-03 18:00:00|97.35|96.95|97.2|96.8|97.68|97.28|97.1|96.7|350
1741025100000|2025-03-03 18:05:00|97.18|96.78|96.3|95.9|97.18|96.78|96.02|95.62|350
1741025400000|2025-03-03 18:10:00|96.26|95.86|95.39|94.99|96.31|95.91|95.39|94.99|408
1741025700000|2025-03-03 18:15:00|95.38|94.98|94.86|94.46|95.94|95.54|94.86|94.46|437
1741026000000|2025-03-03 18:20:00|94.84|94.44|93.19|92.79|95.18|94.78|91.8|91.4|526
1741026300000|2025-03-03 18:25:00|93.23|92.83|92.17|91.77|93.3|92.9|91.25|90.85|649
1741026600000|2025-03-03 18:30:00|92.18|91.78|92.22|91.82|93.31|92.91|91.99|91.59|595
1741026900000|2025-03-03 18:35:00|92.26|91.86|90.08|89.68|92.97|92.57|90.01|89.61|461
1741027200000|2025-03-03 18:40:00|90.1|89.7|90.81|90.41|91.54|91.14|90.1|89.7|577
1741027500000|2025-03-03 18:45:00|90.8|90.4|90.22|89.82|92.03|91.63|89.17|88.77|596
1741027800000|2025-03-03 18:50:00|90.23|89.83|89.91|89.51|91.18|90.78|89.84|89.44|598
1741028100000|2025-03-03 18:55:00|89.96|89.56|90.62|90.22|91.23|90.83|89.86|89.46|615
1741028400000|2025-03-03 19:00:00|90.61|90.21|90.45|90.05|91.36|90.96|90.35|89.95|612
1741028700000|2025-03-03 19:05:00|90.48|90.08|90.75|90.35|91.2|90.8|90.16|89.76|520
1741029000000|2025-03-03 19:10:00|90.74|90.34|88.39|87.99|90.74|90.34|88.05|87.65|561
1741029300000|2025-03-03 19:15:00|88.42|88.02|87.99|87.59|88.85|88.45|87.4|87|611
1741029600000|2025-03-03 19:20:00|88|87.6|88.89|88.49|89.09|88.69|87.96|87.56|523
1741029900000|2025-03-03 19:25:00|88.9|88.5|88.8|88.4|89.12|88.72|88.2|87.8|697
1741030200000|2025-03-03 19:30:00|88.79|88.39|87.52|87.12|89.56|89.16|87.52|87.12|623
1741030500000|2025-03-03 19:35:00|87.48|87.08|86.98|86.58|87.57|87.17|85.78|85.38|485
1741030800000|2025-03-03 19:40:00|86.97|86.57|86.72|86.32|88.06|87.66|86.43|86.03|697
1741031100000|2025-03-03 19:45:00|86.73|86.33|87.29|86.89|87.45|87.05|85.84|85.44|682
1741031400000|2025-03-03 19:50:00|87.27|86.87|84.24|83.84|87.57|87.17|84.22|83.82|805
1741031700000|2025-03-03 19:55:00|84.25|83.85|84.01|83.61|84.98|84.58|82.87|82.47|887
1741032000000|2025-03-03 20:00:00|84.03|83.63|86.22|85.82|86.44|86.04|83.97|83.57|774
1741032300000|2025-03-03 20:05:00|86.21|85.81|86.96|86.56|87.51|87.11|85.65|85.25|701
1741032600000|2025-03-03 20:10:00|86.98|86.58|86.74|86.34|87.21|86.81|86.29|85.89|510
1741032900000|2025-03-03 20:15:00|86.73|86.33|87.27|86.87|87.71|87.31|86.62|86.22|761
1741033200000|2025-03-03 20:20:00|87.28|86.88|87.81|87.41|88.47|88.07|87.12|86.72|578
1741033500000|2025-03-03 20:25:00|87.8|87.4|87.33|86.93|88.04|87.64|86.96|86.56|443
1741033800000|2025-03-03 20:30:00|87.28|86.88|87.47|87.07|88.03|87.63|87.19|86.79|457
1741034100000|2025-03-03 20:35:00|87.46|87.06|86.3|85.9|87.49|87.09|86.26|85.86|463
1741034400000|2025-03-03 20:40:00|86.31|85.91|86.23|85.83|86.69|86.29|85.23|84.83|511
1741034700000|2025-03-03 20:45:00|86.21|85.81|87.26|86.86|87.36|86.96|86.17|85.77|477
1741035000000|2025-03-03 20:50:00|87.27|86.87|87.67|87.27|87.69|87.29|87.19|86.79|422
1741035300000|2025-03-03 20:55:00|87.64|87.24|87.94|87.54|88.02|87.62|87.51|87.11|348
1741035600000|2025-03-03 21:00:00|87.93|87.53|87.4|87|88.24|87.84|87.38|86.98|311
1741035900000|2025-03-03 21:05:00|87.39|86.99|87.5|87.1|87.9|87.5|87.09|86.69|319
1741036200000|2025-03-03 21:10:00|87.51|87.11|87.39|86.99|87.61|87.21|87.36|86.96|316
1741036500000|2025-03-03 21:15:00|87.38|86.98|86.94|86.54|87.52|87.12|86.84|86.44|414
1741036800000|2025-03-03 21:20:00|86.92|86.52|86.27|85.87|86.93|86.53|86.16|85.76|325
1741037100000|2025-03-03 21:25:00|86.26|85.86|86.38|85.98|86.72|86.32|86.19|85.79|294
1741037400000|2025-03-03 21:30:00|86.37|85.97|86.66|86.26|86.66|86.26|86.32|85.92|253
1741037700000|2025-03-03 21:35:00|86.65|86.25|87.29|86.89|87.33|86.93|86.52|86.12|331
1741038000000|2025-03-03 21:40:00|87.3|86.9|86.96|86.56|87.49|87.09|86.91|86.51|200
1741038300000|2025-03-03 21:45:00|86.91|86.51|85.81|85.41|86.91|86.51|85.71|85.31|464
1741038600000|2025-03-03 21:50:00|85.8|85.4|84.63|84.23|85.87|85.47|84.62|84.22|498
1741038900000|2025-03-03 21:55:00|84.64|84.24|84.06|83.66|84.98|84.58|83.69|83.29|449
1741039200000|2025-03-03 22:00:00|84.08|83.68|85.57|85.17|85.85|85.45|84.05|83.65|411
1741039500000|2025-03-03 22:05:00|85.58|85.18|85.91|85.51|86.23|85.83|85.58|85.18|473
1741039800000|2025-03-03 22:10:00|85.92|85.52|86.07|85.67|86.07|85.67|85.34|84.94|490
1741040100000|2025-03-03 22:15:00|85.98|85.58|86.39|85.99|86.66|86.26|85.8|85.4|341
1741040400000|2025-03-03 22:20:00|86.38|85.98|86.65|86.25|86.67|86.27|86.04|85.64|300
1741040700000|2025-03-03 22:25:00|86.64|86.24|85.9|85.5|86.67|86.27|85.9|85.5|275
1741041000000|2025-03-03 22:30:00|85.89|85.49|85.64|85.24|86.18|85.78|85.61|85.21|358
1741041300000|2025-03-03 22:35:00|85.63|85.23|85.67|85.27|85.83|85.43|85.34|84.94|317
1741041600000|2025-03-03 22:40:00|85.65|85.25|86.07|85.67|86.07|85.67|85.62|85.22|223
1741041900000|2025-03-03 22:45:00|86.06|85.66|86.48|86.08|86.48|86.08|85.82|85.42|259
1741042200000|2025-03-03 22:50:00|86.49|86.09|87.18|86.78|87.25|86.85|86.3|85.9|269
1741042500000|2025-03-03 22:55:00|87.19|86.79|86.48|86.08|87.21|86.81|86.25|85.85|257
1741042800000|2025-03-03 23:00:00|86.36|85.96|86.43|86.03|86.5|86.1|85.99|85.59|266
1741043100000|2025-03-03 23:05:00|86.44|86.04|86.39|85.99|86.46|86.06|86.01|85.61|227
1741043400000|2025-03-03 23:10:00|86.4|86|86.8|86.4|86.87|86.47|86.39|85.99|166
1741043700000|2025-03-03 23:15:00|86.78|86.38|86.97|86.57|87.22|86.82|86.67|86.27|183
1741044000000|2025-03-03 23:20:00|86.98|86.58|87.34|86.94|87.45|87.05|86.71|86.31|208
1741044300000|2025-03-03 23:25:00|87.29|86.89|86.85|86.45|87.46|87.06|86.85|86.45|194
1741044600000|2025-03-03 23:30:00|86.83|86.43|87.14|86.74|87.14|86.74|86.56|86.16|261
1741044900000|2025-03-03 23:35:00|87.12|86.72|86.88|86.48|87.19|86.79|86.71|86.31|268
1741045200000|2025-03-03 23:40:00|86.89|86.49|87.08|86.68|87.1|86.7|86.56|86.16|201
1741045500000|2025-03-03 23:45:00|87.07|86.67|86.23|85.83|87.11|86.71|86.21|85.81|223
1741045800000|2025-03-03 23:50:00|86.22|85.82|86.12|85.72|86.37|85.97|85.9|85.5|213
1741046100000|2025-03-03 23:55:00|86.11|85.71|86.2|85.8|86.21|85.81|85.84|85.44|202
1741046400000|2025-03-04 00:00:00|86.19|85.79|85.08|84.68|86.2|85.8|84.63|84.23|488
1741046700000|2025-03-04 00:05:00|85.09|84.69|85.58|85.18|86.75|86.35|85.09|84.69|472
1741047000000|2025-03-04 00:10:00|85.59|85.19|86.2|85.8|86.34|85.94|85.31|84.91|557
1741047300000|2025-03-04 00:15:00|86.04|85.64|86.38|85.98|86.49|86.09|85.88|85.48|317
1741047600000|2025-03-04 00:20:00|86.34|85.94|86.43|86.03|86.63|86.23|86.1|85.7|301
1741047900000|2025-03-04 00:25:00|86.41|86.01|85.33|84.93|86.41|86.01|85.23|84.83|338
1741048200000|2025-03-04 00:30:00|85.41|85.01|83.79|83.39|85.81|85.41|83.75|83.35|410
1741048500000|2025-03-04 00:35:00|83.83|83.43|84.39|83.99|84.73|84.33|83.82|83.42|403
1741048800000|2025-03-04 00:40:00|84.4|84|83.14|82.74|84.48|84.08|82.89|82.49|402
1741049100000|2025-03-04 00:45:00|83.18|82.78|84.03|83.63|84.48|84.08|83.18|82.78|441
1741049400000|2025-03-04 00:50:00|84.04|83.64|84.5|84.1|84.6|84.2|83.58|83.18|536
1741049700000|2025-03-04 00:55:00|84.51|84.11|82.99|82.59|84.6|84.2|82.73|82.33|383
1741050000000|2025-03-04 01:00:00|83|82.6|82.16|81.76|83.43|83.03|82.11|81.71|488
1741050300000|2025-03-04 01:05:00|82.15|81.75|81.93|81.53|82.7|82.3|81.61|81.21|658
1741050600000|2025-03-04 01:10:00|81.86|81.46|82.1|81.7|82.23|81.83|81.44|81.04|390
1741050900000|2025-03-04 01:15:00|82.11|81.71|81.68|81.28|82.82|82.42|81.64|81.24|327
1741051200000|2025-03-04 01:20:00|81.7|81.3|81.22|80.82|82.34|81.94|81.22|80.82|331
1741051500000|2025-03-04 01:25:00|81.24|80.84|81.84|81.44|82|81.6|80.91|80.51|467
1741051800000|2025-03-04 01:30:00|81.86|81.46|80.51|80.11|82.08|81.68|80.25|79.85|658
1741052100000|2025-03-04 01:35:00|80.5|80.1|79.16|78.76|80.81|80.41|79.16|78.76|540
1741052400000|2025-03-04 01:40:00|79.14|78.74|78.49|78.09|79.49|79.09|77.84|77.44|722
1741052700000|2025-03-04 01:45:00|78.5|78.1|79.16|78.76|80.02|79.62|78.02|77.62|656
1741053000000|2025-03-04 01:50:00|79.19|78.79|79.79|79.39|80.03|79.63|78.9|78.5|649
1741053300000|2025-03-04 01:55:00|79.76|79.36|78.92|78.52|79.89|79.49|78.8|78.4|340
1741053600000|2025-03-04 02:00:00|78.93|78.53|78.49|78.09|79.67|79.27|78.28|77.88|423
1741053900000|2025-03-04 02:05:00|78.52|78.12|78.03|77.63|78.85|78.45|76.75|76.35|718
1741054200000|2025-03-04 02:10:00|78.04|77.64|79.21|78.81|79.21|78.81|77.32|76.92|458
1741054500000|2025-03-04 02:15:00|79.24|78.84|77.06|76.66|79.28|78.88|76.57|76.17|609
1741054800000|2025-03-04 02:20:00|77.04|76.64|77.46|77.06|77.84|77.44|76.25|75.85|548
1741055100000|2025-03-04 02:25:00|77.47|77.07|78.05|77.65|78.38|77.98|77.44|77.04|479
1741055400000|2025-03-04 02:30:00|78.04|77.64|78.87|78.47|79.16|78.76|78.02|77.62|412
1741055700000|2025-03-04 02:35:00|78.86|78.46|79.51|79.11|79.87|79.47|78.63|78.23|404
1741056000000|2025-03-04 02:40:00|79.5|79.1|78.82|78.42|79.51|79.11|78.6|78.2|339
1741056300000|2025-03-04 02:45:00|78.79|78.39|79.27|78.87|79.55|79.15|78.67|78.27|319
1741056600000|2025-03-04 02:50:00|79.28|78.88|80.07|79.67|80.07|79.67|79.05|78.65|285
1741056900000|2025-03-04 02:55:00|80.08|79.68|79.57|79.17|80.58|80.18|79.51|79.11|371
1741057200000|2025-03-04 03:00:00|79.55|79.15|80.18|79.78|80.19|79.79|79.44|79.04|360
1741057500000|2025-03-04 03:05:00|80.19|79.79|79.76|79.36|80.41|80.01|79.73|79.33|262
1741057800000|2025-03-04 03:10:00|79.75|79.35|79.21|78.81|79.76|79.36|78.78|78.38|273
1741058100000|2025-03-04 03:15:00|79.22|78.82|79.27|78.87|79.43|79.03|79.01|78.61|290
1741058400000|2025-03-04 03:20:00|79.29|78.89|79.61|79.21|79.86|79.46|79.1|78.7|314
1741058700000|2025-03-04 03:25:00|79.65|79.25|79.76|79.36|79.88|79.48|79.41|79.01|247
1741059000000|2025-03-04 03:30:00|79.75|79.35|79.99|79.59|80.28|79.88|79.72|79.32|315
1741059300000|2025-03-04 03:35:00|79.97|79.57|79.97|79.57|80.26|79.86|79.92|79.52|278
1741059600000|2025-03-04 03:40:00|79.99|79.59|79.5|79.1|80.01|79.61|79.39|78.99|266
1741059900000|2025-03-04 03:45:00|79.52|79.12|80.19|79.79|80.19|79.79|79.39|78.99|286
1741060200000|2025-03-04 03:50:00|80.18|79.78|81.36|80.96|81.7|81.3|80.15|79.75|475
1741060500000|2025-03-04 03:55:00|81.33|80.93|80.49|80.09|81.44|81.04|80.45|80.05|267
1741060800000|2025-03-04 04:00:00|80.51|80.11|80.37|79.97|80.57|80.17|80.13|79.73|291
1741061100000|2025-03-04 04:05:00|80.39|79.99|80.1|79.7|80.47|80.07|79.96|79.56|263
1741061400000|2025-03-04 04:10:00|80.11|79.71|80.01|79.61|80.22|79.82|79.78|79.38|260
1741061700000|2025-03-04 04:15:00|80.02|79.62|80.63|80.23|81.05|80.65|79.96|79.56|400
1741062000000|2025-03-04 04:20:00|80.64|80.24|80.98|80.58|81.22|80.82|80.27|79.87|378
1741062300000|2025-03-04 04:25:00|80.99|80.59|80.71|80.31|81|80.6|80.5|80.1|412
1741062600000|2025-03-04 04:30:00|80.74|80.34|80.28|79.88|80.74|80.34|80.24|79.84|277
1741062900000|2025-03-04 04:35:00|80.29|79.89|80.53|80.13|80.59|80.19|80.09|79.69|302
1741063200000|2025-03-04 04:40:00|80.52|80.12|80.95|80.55|81|80.6|80.42|80.02|237
1741063500000|2025-03-04 04:45:00|80.94|80.54|80.38|79.98|80.95|80.55|80.23|79.83|283
1741063800000|2025-03-04 04:50:00|80.37|79.97|80.53|80.13|80.75|80.35|80.17|79.77|241
1741064100000|2025-03-04 04:55:00|80.41|80.01|80.08|79.68|80.59|80.19|79.93|79.53|247
1741064400000|2025-03-04 05:00:00|80.09|79.69|81.65|81.25|81.82|81.42|79.96|79.56|397
1741064700000|2025-03-04 05:05:00|81.64|81.24|82.55|82.15|83.81|83.41|81.51|81.11|708
1741065000000|2025-03-04 05:10:00|82.56|82.16|81.44|81.04|82.59|82.19|81.43|81.03|367
1741065300000|2025-03-04 05:15:00|81.42|81.02|81.37|80.97|81.71|81.31|80.99|80.59|346
1741065600000|2025-03-04 05:20:00|81.35|80.95|81.84|81.44|81.86|81.46|81.01|80.61|309
1741065900000|2025-03-04 05:25:00|81.83|81.43|82.4|82|82.45|82.05|81.69|81.29|320
1741066200000|2025-03-04 05:30:00|82.42|82.02|82.04|81.64|82.42|82.02|81.42|81.02|320
1741066500000|2025-03-04 05:35:00|82.07|81.67|83.28|82.88|83.5|83.1|82.05|81.65|471
1741066800000|2025-03-04 05:40:00|83.26|82.86|82.93|82.53|83.42|83.02|82.69|82.29|386
1741067100000|2025-03-04 05:45:00|82.92|82.52|82.22|81.82|82.92|82.52|82.16|81.76|351
1741067400000|2025-03-04 05:50:00|82.21|81.81|83.38|82.98|83.42|83.02|82.19|81.79|307
1741067700000|2025-03-04 05:55:00|83.37|82.97|82.74|82.34|83.42|83.02|82.66|82.26|272
1741068000000|2025-03-04 06:00:00|82.73|82.33|83.01|82.61|83.31|82.91|82.11|81.71|370
1741068300000|2025-03-04 06:05:00|83|82.6|82.75|82.35|83.51|83.11|82.71|82.31|334
1741068600000|2025-03-04 06:10:00|82.73|82.33|82.18|81.78|82.76|82.36|81.98|81.58|369
1741068900000|2025-03-04 06:15:00|82.2|81.8|81.95|81.55|82.48|82.08|81.59|81.19|407
1741069200000|2025-03-04 06:20:00|81.94|81.54|82.46|82.06|82.66|82.26|81.79|81.39|391
1741069500000|2025-03-04 06:25:00|82.45|82.05|83.14|82.74|83.27|82.87|82.21|81.81|430
1741069800000|2025-03-04 06:30:00|83.13|82.73|82.84|82.44|83.16|82.76|82.6|82.2|321
1741070100000|2025-03-04 06:35:00|82.8|82.4|82.12|81.72|82.81|82.41|82.01|81.61|278
1741070400000|2025-03-04 06:40:00|82.13|81.73|81.87|81.47|82.19|81.79|81.76|81.36|301
1741070700000|2025-03-04 06:45:00|81.86|81.46|81.53|81.13|81.91|81.51|81.34|80.94|346
1741071000000|2025-03-04 06:50:00|81.52|81.12|81.18|80.78|81.6|81.2|81.1|80.7|367
1741071300000|2025-03-04 06:55:00|81.17|80.77|81.44|81.04|81.79|81.39|81.02|80.62|384
1741071600000|2025-03-04 07:00:00|81.43|81.03|81.18|80.78|81.73|81.33|80.9|80.5|502
1741071900000|2025-03-04 07:05:00|81.22|80.82|80.68|80.28|81.26|80.86|80.55|80.15|451
1741072200000|2025-03-04 07:10:00|80.69|80.29|80.72|80.32|81.09|80.69|80.65|80.25|348
1741072500000|2025-03-04 07:15:00|80.73|80.33|81.15|80.75|81.41|81.01|80.64|80.24|316
1741072800000|2025-03-04 07:20:00|81.17|80.77|81.26|80.86|81.33|80.93|80.8|80.4|316
1741073100000|2025-03-04 07:25:00|81.27|80.87|81.23|80.83|81.43|81.03|81.06|80.66|298
1741073400000|2025-03-04 07:30:00|81.22|80.82|81.77|81.37|81.91|81.51|81.07|80.67|317
1741073700000|2025-03-04 07:35:00|81.78|81.38|82.07|81.67|82.58|82.18|81.65|81.25|320
1741074000000|2025-03-04 07:40:00|82.08|81.68|81.52|81.12|82.08|81.68|81.5|81.1|282
1741074300000|2025-03-04 07:45:00|81.51|81.11|81.86|81.46|81.92|81.52|81.34|80.94|284
1741074600000|2025-03-04 07:50:00|81.7|81.3|81.66|81.26|82.01|81.61|81.6|81.2|284
1741074900000|2025-03-04 07:55:00|81.64|81.24|81.28|80.88|81.7|81.3|81.19|80.79|270
1741075200000|2025-03-04 08:00:00|81.26|80.86|81.49|81.09|81.62|81.22|80.97|80.57|405
1741075500000|2025-03-04 08:05:00|81.5|81.1|80.61|80.21|81.6|81.2|80.54|80.14|391
1741075800000|2025-03-04 08:10:00|80.62|80.22|81.24|80.84|81.27|80.87|80.62|80.22|337
1741076100000|2025-03-04 08:15:00|81.25|80.85|81.81|81.41|81.88|81.48|81.01|80.61|340
1741076400000|2025-03-04 08:20:00|81.8|81.4|81.48|81.08|81.87|81.47|81.29|80.89|306
1741076700000|2025-03-04 08:25:00|81.47|81.07|82.02|81.62|83.1|82.7|81.45|81.05|458
1741077000000|2025-03-04 08:30:00|82.03|81.63|82.4|82|82.89|82.49|81.98|81.58|543
1741077300000|2025-03-04 08:35:00|82.39|81.99|82.12|81.72|82.59|82.19|81.95|81.55|338
1741077600000|2025-03-04 08:40:00|82.11|81.71|81.69|81.29|82.26|81.86|81.6|81.2|315
1741077900000|2025-03-04 08:45:00|81.71|81.31|81.02|80.62|81.82|81.42|80.98|80.58|411
1741078200000|2025-03-04 08:50:00|81|80.6|81.22|80.82|81.25|80.85|80.99|80.59|444
1741078500000|2025-03-04 08:55:00|81.24|80.84|81.97|81.57|82.08|81.68|81.24|80.84|405
1741078800000|2025-03-04 09:00:00|81.98|81.58|81.62|81.22|82.01|81.61|81.58|81.18|378
1741079100000|2025-03-04 09:05:00|81.61|81.21|81.26|80.86|81.66|81.26|81.2|80.8|302
1741079400000|2025-03-04 09:10:00|81.25|80.85|81.36|80.96|81.83|81.43|81.25|80.85|324
1741079700000|2025-03-04 09:15:00|81.35|80.95|80.79|80.39|81.38|80.98|80.66|80.26|295
1741080000000|2025-03-04 09:20:00|80.81|80.41|80.32|79.92|80.88|80.48|80.09|79.69|400
1741080300000|2025-03-04 09:25:00|80.33|79.93|80.54|80.14|80.56|80.16|80.05|79.65|444
1741080600000|2025-03-04 09:30:00|80.55|80.15|80.64|80.24|80.7|80.3|80.19|79.79|396
1741080900000|2025-03-04 09:35:00|80.63|80.23|81.19|80.79|81.21|80.81|80.51|80.11|350
1741081200000|2025-03-04 09:40:00|81.2|80.8|81.86|81.46|81.88|81.48|81.06|80.66|304
1741081500000|2025-03-04 09:45:00|81.87|81.47|81.71|81.31|82.06|81.66|81.46|81.06|314
1741081800000|2025-03-04 09:50:00|81.69|81.29|81.43|81.03|81.69|81.29|81.36|80.96|304
1741082100000|2025-03-04 09:55:00|81.45|81.05|81.12|80.72|81.47|81.07|81.07|80.67|218
1741082400000|2025-03-04 10:00:00|81.11|80.71|81.41|81.01|81.45|81.05|80.96|80.56|276
1741082700000|2025-03-04 10:05:00|81.4|81|81.73|81.33|81.8|81.4|81.33|80.93|380
1741083000000|2025-03-04 10:10:00|81.72|81.32|81.54|81.14|81.73|81.33|81.21|80.81|404
1741083300000|2025-03-04 10:15:00|81.55|81.15|80.85|80.45|81.71|81.31|80.82|80.42|345
1741083600000|2025-03-04 10:20:00|80.84|80.44|81.02|80.62|81.2|80.8|80.53|80.13|337
1741083900000|2025-03-04 10:25:00|81.01|80.61|81.41|81.01|81.67|81.27|80.94|80.54|338
1741084200000|2025-03-04 10:30:00|81.39|80.99|81.97|81.57|82.32|81.92|81.38|80.98|368
1741084500000|2025-03-04 10:35:00|81.95|81.55|81.91|81.51|82.26|81.86|81.77|81.37|344
1741084800000|2025-03-04 10:40:00|81.92|81.52|81.76|81.36|82.31|81.91|81.76|81.36|293
1741085100000|2025-03-04 10:45:00|81.78|81.38|82.46|82.06|82.5|82.1|81.65|81.25|297
1741085400000|2025-03-04 10:50:00|82.45|82.05|82.68|82.28|82.68|82.28|82.07|81.67|272
1741085700000|2025-03-04 10:55:00|82.74|82.34|82.5|82.1|83.06|82.66|82.32|81.92|321
1741086000000|2025-03-04 11:00:00|82.48|82.08|82.34|81.94|82.67|82.27|82.16|81.76|314
1741086300000|2025-03-04 11:05:00|82.32|81.92|82.86|82.46|82.93|82.53|82.31|81.91|317
1741086600000|2025-03-04 11:10:00|82.85|82.45|83.37|82.97|83.94|83.54|82.82|82.42|390
1741086900000|2025-03-04 11:15:00|83.36|82.96|83.07|82.67|83.38|82.98|82.98|82.58|345
1741087200000|2025-03-04 11:20:00|83.06|82.66|82.62|82.22|83.25|82.85|82.4|82|394
1741087500000|2025-03-04 11:25:00|82.64|82.24|82.81|82.41|82.81|82.41|82.41|82.01|322
1741087800000|2025-03-04 11:30:00|82.8|82.4|83.04|82.64|83.14|82.74|82.48|82.08|351
1741088100000|2025-03-04 11:35:00|83.03|82.63|82.24|81.84|83.04|82.64|82.15|81.75|334
1741088400000|2025-03-04 11:40:00|82.23|81.83|82|81.6|82.49|82.09|81.95|81.55|307
1741088700000|2025-03-04 11:45:00|82.06|81.66|82.09|81.69|82.11|81.71|81.77|81.37|315
1741089000000|2025-03-04 11:50:00|82.1|81.7|82.05|81.65|82.39|81.99|81.92|81.52|329
1741089300000|2025-03-04 11:55:00|82.06|81.66|81.71|81.31|82.1|81.7|81.62|81.22|339
1741089600000|2025-03-04 12:00:00|81.72|81.32|81.44|81.04|81.8|81.4|81.37|80.97|324
1741089900000|2025-03-04 12:05:00|81.43|81.03|81.09|80.69|81.54|81.14|81.06|80.66|298
1741090200000|2025-03-04 12:10:00|81.11|80.71|81.25|80.85|81.27|80.87|80.87|80.47|309
1741090500000|2025-03-04 12:15:00|81.26|80.86|81.18|80.78|81.37|80.97|81.11|80.71|302
1741090800000|2025-03-04 12:20:00|81.19|80.79|81.15|80.75|81.51|81.11|81.1|80.7|339
1741091100000|2025-03-04 12:25:00|81.14|80.74|80.99|80.59|81.39|80.99|80.98|80.58|513
1741091400000|2025-03-04 12:30:00|80.98|80.58|81.36|80.96|81.41|81.01|80.97|80.57|301
1741091700000|2025-03-04 12:35:00|81.37|80.97|81.3|80.9|81.6|81.2|81.28|80.88|295
1741092000000|2025-03-04 12:40:00|81.29|80.89|81.75|81.35|81.75|81.35|81.27|80.87|373
1741092300000|2025-03-04 12:45:00|81.74|81.34|81.25|80.85|82.15|81.75|81.2|80.8|335
1741092600000|2025-03-04 12:50:00|81.24|80.84|81.15|80.75|81.6|81.2|81.08|80.68|280
1741092900000|2025-03-04 12:55:00|81.16|80.76|81.01|80.61|81.16|80.76|80.68|80.28|230
1741093200000|2025-03-04 13:00:00|81.02|80.62|80.07|79.67|81.09|80.69|79.81|79.41|367
1741093500000|2025-03-04 13:05:00|80.08|79.68|79.81|79.41|80.37|79.97|79.8|79.4|307
1741093800000|2025-03-04 13:10:00|79.79|79.39|79.24|78.84|79.79|79.39|79.06|78.66|366
1741094100000|2025-03-04 13:15:00|79.25|78.85|79.23|78.83|79.51|79.11|79.17|78.77|390
1741094400000|2025-03-04 13:20:00|79.24|78.84|79.37|78.97|79.42|79.02|78.67|78.27|468
1741094700000|2025-03-04 13:25:00|79.38|78.98|78.85|78.45|79.46|79.06|78.65|78.25|408
1741095000000|2025-03-04 13:30:00|78.86|78.46|79.37|78.97|79.76|79.36|78.67|78.27|406
1741095300000|2025-03-04 13:35:00|79.4|79|79.62|79.22|79.92|79.52|79.12|78.72|339
1741095600000|2025-03-04 13:40:00|79.61|79.21|79.73|79.33|80.18|79.78|79.56|79.16|297
1741095900000|2025-03-04 13:45:00|79.72|79.32|79.89|79.49|80.26|79.86|79.71|79.31|279
1741096200000|2025-03-04 13:50:00|80|79.6|80.13|79.73|80.51|80.11|79.57|79.17|393
1741096500000|2025-03-04 13:55:00|80.14|79.74|80.06|79.66|80.17|79.77|79.72|79.32|362
1741096800000|2025-03-04 14:00:00|80.07|79.67|79.88|79.48|80.28|79.88|79.7|79.3|339
1741097100000|2025-03-04 14:05:00|79.9|79.5|80.87|80.47|80.99|80.59|79.9|79.5|404
1741097400000|2025-03-04 14:10:00|80.85|80.45|80.69|80.29|80.93|80.53|80.42|80.02|329
1741097700000|2025-03-04 14:15:00|80.68|80.28|80.79|80.39|81.13|80.73|80.26|79.86|543
1741098000000|2025-03-04 14:20:00|80.78|80.38|81.22|80.82|81.57|81.17|80.56|80.16|591
1741098300000|2025-03-04 14:25:00|81.23|80.83|80.87|80.47|81.28|80.88|80.62|80.22|514
1741098600000|2025-03-04 14:30:00|80.88|80.48|81.2|80.8|81.56|81.16|80.09|79.69|563
1741098900000|2025-03-04 14:35:00|81.19|80.79|89.09|88.69|91.38|90.98|81.08|80.68|985
1741099200000|2025-03-04 14:40:00|89.13|88.73|85.47|85.07|89.27|88.87|84.55|84.15|827
1741099500000|2025-03-04 14:45:00|85.45|85.05|84.95|84.55|86.77|86.37|84.7|84.3|697
1741099800000|2025-03-04 14:50:00|84.96|84.56|84.35|83.95|85.08|84.68|83.85|83.45|799
1741100100000|2025-03-04 14:55:00|84.31|83.91|82.43|82.03|85.15|84.75|82.15|81.75|731
1741100400000|2025-03-04 15:00:00|82.47|82.07|82.18|81.78|83.28|82.88|81.15|80.75|698
1741100700000|2025-03-04 15:05:00|82.12|81.72|81.98|81.58|82.47|82.07|81.66|81.26|720
1741101000000|2025-03-04 15:10:00|81.96|81.56|82.54|82.14|82.75|82.35|81.67|81.27|581
1741101300000|2025-03-04 15:15:00|82.52|82.12|81.53|81.13|83.06|82.66|81.42|81.02|588
1741101600000|2025-03-04 15:20:00|81.54|81.14|81.12|80.72|81.76|81.36|79.91|79.51|695
1741101900000|2025-03-04 15:25:00|81.11|80.71|81.66|81.26|82.01|81.61|80.84|80.44|458
1741102200000|2025-03-04 15:30:00|81.64|81.24|82.21|81.81|82.25|81.85|81.36|80.96|431
1741102500000|2025-03-04 15:35:00|82.19|81.79|81.94|81.54|82.31|81.91|81.83|81.43|369
1741102800000|2025-03-04 15:40:00|81.95|81.55|83.19|82.79|83.74|83.34|81.82|81.42|626
1741103100000|2025-03-04 15:45:00|83.17|82.77|84.2|83.8|84.43|84.03|83.07|82.67|665
1741103400000|2025-03-04 15:50:00|84.22|83.82|84.05|83.65|84.27|83.87|83.69|83.29|451
1741103700000|2025-03-04 15:55:00|84.04|83.64|85.79|85.39|85.81|85.41|83.98|83.58|415
1741104000000|2025-03-04 16:00:00|85.8|85.4|85.42|85.02|86.86|86.46|85.1|84.7|696
1741104300000|2025-03-04 16:05:00|85.36|84.96|84.66|84.26|85.46|85.06|84.06|83.66|714
1741104600000|2025-03-04 16:10:00|84.71|84.31|84.93|84.53|85.25|84.85|84.17|83.77|548
1741104900000|2025-03-04 16:15:00|84.92|84.52|84.44|84.04|85.58|85.18|84.18|83.78|509
1741105200000|2025-03-04 16:20:00|84.52|84.12|84.61|84.21|85.2|84.8|84.34|83.94|498
1741105500000|2025-03-04 16:25:00|84.63|84.23|83.07|82.67|84.77|84.37|82.86|82.46|499
1741105800000|2025-03-04 16:30:00|83.06|82.66|83.68|83.28|83.88|83.48|83.06|82.66|684
1741106100000|2025-03-04 16:35:00|83.69|83.29|83.27|82.87|84.12|83.72|82.78|82.38|586
1741106400000|2025-03-04 16:40:00|83.3|82.9|84.48|84.08|84.76|84.36|83.15|82.75|476
1741106700000|2025-03-04 16:45:00|84.51|84.11|86.43|86.03|86.82|86.42|84.51|84.11|755
1741107000000|2025-03-04 16:50:00|86.45|86.05|87.5|87.1|87.79|87.39|86.2|85.8|612
1741107300000|2025-03-04 16:55:00|87.49|87.09|87.71|87.31|88.25|87.85|87.36|86.96|447
1741107600000|2025-03-04 17:00:00|87.72|87.32|87.4|87|88.4|88|87.01|86.61|478
1741107900000|2025-03-04 17:05:00|87.41|87.01|87.65|87.25|87.77|87.37|87.13|86.73|367
1741108200000|2025-03-04 17:10:00|87.63|87.23|88.54|88.14|88.76|88.36|87.42|87.02|556
1741108500000|2025-03-04 17:15:00|88.55|88.15|90.05|89.65|90.05|89.65|88.2|87.8|581
1741108800000|2025-03-04 17:20:00|90.1|89.7|89.6|89.2|90.2|89.8|88.96|88.56|497
1741109100000|2025-03-04 17:25:00|89.58|89.18|91.45|91.05|91.59|91.19|89.56|89.16|650
1741109400000|2025-03-04 17:30:00|91.46|91.06|91.68|91.28|92.48|92.08|91.08|90.68|673
1741109700000|2025-03-04 17:35:00|91.64|91.24|94.62|94.22|95.18|94.78|91.32|90.92|779
1741110000000|2025-03-04 17:40:00|94.59|94.19|93.45|93.05|95.64|95.24|92.33|91.93|663
1741110300000|2025-03-04 17:45:00|93.4|93|93.2|92.8|94.48|94.08|92.86|92.46|509
1741110600000|2025-03-04 17:50:00|93.14|92.74|92.1|91.7|93.22|92.82|91.3|90.9|631
1741110900000|2025-03-04 17:55:00|92.09|91.69|93.05|92.65|93.57|93.17|92.06|91.66|409
1741111200000|2025-03-04 18:00:00|93.04|92.64|91.34|90.94|93.16|92.76|91.27|90.87|433
1741111500000|2025-03-04 18:05:00|91.33|90.93|92.48|92.08|93.03|92.63|91.15|90.75|515
1741111800000|2025-03-04 18:10:00|92.46|92.06|93.36|92.96|93.38|92.98|92.35|91.95|477
1741112100000|2025-03-04 18:15:00|93.32|92.92|92.12|91.72|93.37|92.97|91.57|91.17|449
1741112400000|2025-03-04 18:20:00|92.13|91.73|91.41|91.01|92.18|91.78|91.11|90.71|621
1741112700000|2025-03-04 18:25:00|91.44|91.04|91.64|91.24|91.94|91.54|91.22|90.82|343
1741113000000|2025-03-04 18:30:00|91.65|91.25|91.32|90.92|91.65|91.25|90.88|90.48|327
1741113300000|2025-03-04 18:35:00|91.33|90.93|92.28|91.88|92.28|91.88|91.22|90.82|318
1741113600000|2025-03-04 18:40:00|92.29|91.89|92.27|91.87|92.44|92.04|91.94|91.54|291
1741113900000|2025-03-04 18:45:00|92.26|91.86|92.63|92.23|92.77|92.37|92.06|91.66|307
1741114200000|2025-03-04 18:50:00|92.62|92.22|93.5|93.1|93.95|93.55|92.53|92.13|312
1741114500000|2025-03-04 18:55:00|93.76|93.36|94.49|94.09|94.83|94.43|93.71|93.31|344
1741114800000|2025-03-04 19:00:00|94.45|94.05|94.61|94.21|95.5|95.1|93.32|92.92|483
1741115100000|2025-03-04 19:05:00|94.59|94.19|95.63|95.23|95.88|95.48|93.69|93.29|733
1741115400000|2025-03-04 19:10:00|95.62|95.22|95.87|95.47|95.96|95.56|94.72|94.32|496
1741115700000|2025-03-04 19:15:00|95.89|95.49|93.54|93.14|95.9|95.5|93.54|93.14|503
1741116000000|2025-03-04 19:20:00|93.52|93.12|94.03|93.63|94.28|93.88|92.79|92.39|425
1741116300000|2025-03-04 19:25:00|94.01|93.61|93.02|92.62|94.05|93.65|93|92.6|299
1741116600000|2025-03-04 19:30:00|93.07|92.67|92.71|92.31|93.3|92.9|92.44|92.04|400
1741116900000|2025-03-04 19:35:00|92.72|92.32|92.77|92.37|93.46|93.06|92.61|92.21|341
1741117200000|2025-03-04 19:40:00|92.79|92.39|93.45|93.05|93.67|93.27|92.65|92.25|293
1741117500000|2025-03-04 19:45:00|93.46|93.06|93.14|92.74|93.76|93.36|92.69|92.29|356
1741117800000|2025-03-04 19:50:00|93.17|92.77|93.77|93.37|94.12|93.72|93.17|92.77|463
1741118100000|2025-03-04 19:55:00|93.79|93.39|93.05|92.65|94.08|93.68|92.81|92.41|409
1741118400000|2025-03-04 20:00:00|93.04|92.64|93.53|93.13|94.04|93.64|92.85|92.45|377
1741118700000|2025-03-04 20:05:00|93.54|93.14|92.56|92.16|94.03|93.63|92.3|91.9|389
1741119000000|2025-03-04 20:10:00|92.57|92.17|93.14|92.74|93.17|92.77|92.49|92.09|326
1741119300000|2025-03-04 20:15:00|93.15|92.75|93.65|93.25|93.9|93.5|93.15|92.75|375
1741119600000|2025-03-04 20:20:00|93.62|93.22|93.6|93.2|94.06|93.66|93.46|93.06|326
1741119900000|2025-03-04 20:25:00|93.62|93.22|93.12|92.72|93.7|93.3|92.78|92.38|301
1741120200000|2025-03-04 20:30:00|93.1|92.7|92.21|91.81|93.12|92.72|91.78|91.38|360
1741120500000|2025-03-04 20:35:00|92.22|91.82|92.23|91.83|92.6|92.2|92.18|91.78|300
1741120800000|2025-03-04 20:40:00|92.22|91.82|92.49|92.09|92.68|92.28|92.21|91.81|290
1741121100000|2025-03-04 20:45:00|92.52|92.12|92.23|91.83|92.67|92.27|92.17|91.77|300
1741121400000|2025-03-04 20:50:00|92.24|91.84|91.62|91.22|92.24|91.84|91.3|90.9|483
1741121700000|2025-03-04 20:55:00|91.61|91.21|91.19|90.79|91.92|91.52|90.78|90.38|555
1741122000000|2025-03-04 21:00:00|91.21|90.81|91.69|91.29|91.87|91.47|91.14|90.74|495
1741122300000|2025-03-04 21:05:00|91.71|91.31|91.74|91.34|92.16|91.76|91.63|91.23|497
1741122600000|2025-03-04 21:10:00|91.75|91.35|91.85|91.45|92.2|91.8|91.65|91.25|360
1741122900000|2025-03-04 21:15:00|91.86|91.46|92.4|92|92.77|92.37|91.82|91.42|336
1741123200000|2025-03-04 21:20:00|92.39|91.99|93.09|92.69|93.22|92.82|92.34|91.94|267
1741123500000|2025-03-04 21:25:00|93.08|92.68|95.8|95.4|95.81|95.41|93.06|92.66|489
1741123800000|2025-03-04 21:30:00|95.79|95.39|94.17|93.77|95.93|95.53|94.07|93.67|479
1741124100000|2025-03-04 21:35:00|94.16|93.76|94.12|93.72|94.65|94.25|93.79|93.39|314
1741124400000|2025-03-04 21:40:00|94.14|93.74|94.71|94.31|94.75|94.35|93.47|93.07|412
1741124700000|2025-03-04 21:45:00|94.72|94.32|94.65|94.25|94.9|94.5|94.19|93.79|352
1741125000000|2025-03-04 21:50:00|94.66|94.26|94.22|93.82|94.88|94.48|93.67|93.27|317
1741125300000|2025-03-04 21:55:00|94.26|93.86|94.84|94.44|94.97|94.57|94.23|93.83|329
1741125600000|2025-03-04 22:00:00|94.85|94.45|94.76|94.36|95.77|95.37|94.46|94.06|339
1741125900000|2025-03-04 22:05:00|94.77|94.37|94.7|94.3|95.03|94.63|94.3|93.9|343
1741126200000|2025-03-04 22:10:00|94.71|94.31|95.42|95.02|95.96|95.56|94.71|94.31|385
1741126500000|2025-03-04 22:15:00|95.41|95.01|93.84|93.44|95.41|95.01|93.78|93.38|419
1741126800000|2025-03-04 22:20:00|93.85|93.45|94.23|93.83|94.35|93.95|93.41|93.01|321
1741127100000|2025-03-04 22:25:00|94.21|93.81|95.41|95.01|95.89|95.49|94.16|93.76|491
1741127400000|2025-03-04 22:30:00|95.42|95.02|94.78|94.38|95.6|95.2|94.33|93.93|435
1741127700000|2025-03-04 22:35:00|94.74|94.34|94.44|94.04|95|94.6|94.43|94.03|337
1741128000000|2025-03-04 22:40:00|94.48|94.08|94.36|93.96|94.88|94.48|94.26|93.86|303
1741128300000|2025-03-04 22:45:00|94.34|93.94|93.86|93.46|94.59|94.19|93.81|93.41|214
1741128600000|2025-03-04 22:50:00|93.87|93.47|93.37|92.97|93.93|93.53|93.01|92.61|214
1741128900000|2025-03-04 22:55:00|93.38|92.98|93.18|92.78|93.68|93.28|93.03|92.63|263
1741129200000|2025-03-04 23:00:00|93.23|92.83|93.8|93.4|93.97|93.57|93.21|92.81|283
1741129500000|2025-03-04 23:05:00|93.78|93.38|93.78|93.38|93.94|93.54|93.62|93.22|296
1741129800000|2025-03-04 23:10:00|93.79|93.39|94.25|93.85|94.25|93.85|93.79|93.39|224
1741130100000|2025-03-04 23:15:00|94.26|93.86|94.11|93.71|94.7|94.3|94.11|93.71|248
1741130400000|2025-03-04 23:20:00|94.1|93.7|93.83|93.43|94.21|93.81|93.24|92.84|341
1741130700000|2025-03-04 23:25:00|93.82|93.42|94.94|94.54|94.94|94.54|93.78|93.38|316
1741131000000|2025-03-04 23:30:00|94.91|94.51|95.24|94.84|95.38|94.98|94.72|94.32|334
1741131300000|2025-03-04 23:35:00|95.25|94.85|94.78|94.38|95.34|94.94|94.53|94.13|280
1741131600000|2025-03-04 23:40:00|94.79|94.39|95.16|94.76|95.21|94.81|94.79|94.39|296
1741131900000|2025-03-04 23:45:00|95.15|94.75|94.77|94.37|95.15|94.75|94.66|94.26|314
1741132200000|2025-03-04 23:50:00|94.78|94.38|94.55|94.15|95.14|94.74|94.54|94.14|314
1741132500000|2025-03-04 23:55:00|94.54|94.14|94.52|94.12|94.69|94.29|94.11|93.71|277
1741132800000|2025-03-05 00:00:00|94.5|94.1|94.73|94.33|95.49|95.09|93.81|93.41|478
1741133100000|2025-03-05 00:05:00|94.7|94.3|96.08|95.68|96.76|96.36|94.49|94.09|442
1741133400000|2025-03-05 00:10:00|96.12|95.72|94.99|94.59|97.53|97.13|94.68|94.28|440
1741133700000|2025-03-05 00:15:00|94.98|94.58|94.03|93.63|95.17|94.77|93.1|92.7|760
1741134000000|2025-03-05 00:20:00|94.04|93.64|93.6|93.2|94.45|94.05|93.52|93.12|617
1741134300000|2025-03-05 00:25:00|93.61|93.21|94.05|93.65|94.15|93.75|93.58|93.18|408
1741134600000|2025-03-05 00:30:00|94.01|93.61|94.15|93.75|95.41|95.01|93.73|93.33|425
1741134900000|2025-03-05 00:35:00|94.16|93.76|94.28|93.88|94.75|94.35|94.08|93.68|258
1741135200000|2025-03-05 00:40:00|94.21|93.81|93.38|92.98|94.4|94|93.23|92.83|232
1741135500000|2025-03-05 00:45:00|93.37|92.97|92.93|92.53|93.8|93.4|92.56|92.16|300
1741135800000|2025-03-05 00:50:00|92.95|92.55|93.02|92.62|93.42|93.02|92.95|92.55|205
1741136100000|2025-03-05 00:55:00|93.03|92.63|93.38|92.98|93.64|93.24|93.03|92.63|157
1741136400000|2025-03-05 01:00:00|93.37|92.97|92.18|91.78|93.65|93.25|91.92|91.52|266
1741136700000|2025-03-05 01:05:00|92.2|91.8|92.43|92.03|92.62|92.22|92.04|91.64|220
1741137000000|2025-03-05 01:10:00|92.47|92.07|92.96|92.56|93.24|92.84|92.47|92.07|167
1741137300000|2025-03-05 01:15:00|92.94|92.54|93.15|92.75|93.51|93.11|92.94|92.54|160
1741137600000|2025-03-05 01:20:00|93.19|92.79|93.5|93.1|93.7|93.3|93.19|92.79|159
1741137900000|2025-03-05 01:25:00|93.51|93.11|94.76|94.36|95.3|94.9|93.51|93.11|257
1741138200000|2025-03-05 01:30:00|94.77|94.37|95.44|95.04|95.44|95.04|94.42|94.02|296
1741138500000|2025-03-05 01:35:00|95.43|95.03|95.3|94.9|95.86|95.46|94.93|94.53|274
1741138800000|2025-03-05 01:40:00|95.31|94.91|95.21|94.81|95.32|94.92|94.82|94.42|226
1741139100000|2025-03-05 01:45:00|95.19|94.79|95.02|94.62|95.28|94.88|94.82|94.42|205
1741139400000|2025-03-05 01:50:00|95.05|94.65|95.81|95.41|95.81|95.41|94.96|94.56|201
1741139700000|2025-03-05 01:55:00|95.82|95.42|96.78|96.38|96.89|96.49|95.5|95.1|370
1741140000000|2025-03-05 02:00:00|96.81|96.41|96.07|95.67|96.85|96.45|95.47|95.07|323
1741140300000|2025-03-05 02:05:00|96.06|95.66|95.85|95.45|96.21|95.81|95.51|95.11|334
1741140600000|2025-03-05 02:10:00|95.84|95.44|96.07|95.67|96.18|95.78|95.48|95.08|253
1741140900000|2025-03-05 02:15:00|96.08|95.68|95.82|95.42|96.21|95.81|95.58|95.18|235
1741141200000|2025-03-05 02:20:00|95.85|95.45|97.43|97.03|97.84|97.44|95.76|95.36|434
1741141500000|2025-03-05 02:25:00|97.36|96.96|96.82|96.42|97.42|97.02|96.32|95.92|347
1741141800000|2025-03-05 02:30:00|96.81|96.41|96.64|96.24|98.38|97.98|96.52|96.12|546
1741142100000|2025-03-05 02:35:00|96.63|96.23|96.75|96.35|97.13|96.73|96.15|95.75|547
1741142400000|2025-03-05 02:40:00|96.74|96.34|97.51|97.11|97.9|97.5|96.62|96.22|670
1741142700000|2025-03-05 02:45:00|97.52|97.12|97.53|97.13|98.27|97.87|97.2|96.8|520
1741143000000|2025-03-05 02:50:00|97.5|97.1|98.54|98.14|98.76|98.36|97.49|97.09|351
1741143300000|2025-03-05 02:55:00|98.58|98.18|97.54|97.14|98.58|98.18|97.47|97.07|280
1741143600000|2025-03-05 03:00:00|97.52|97.12|97.48|97.08|97.96|97.56|96.62|96.22|439
1741143900000|2025-03-05 03:05:00|97.49|97.09|96.95|96.55|97.61|97.21|96.74|96.34|340
1741144200000|2025-03-05 03:10:00|96.96|96.56|97.1|96.7|97.32|96.92|96.8|96.4|191
1741144500000|2025-03-05 03:15:00|97.09|96.69|97.2|96.8|97.5|97.1|96.89|96.49|207
1741144800000|2025-03-05 03:20:00|97.21|96.81|97.04|96.64|97.67|97.27|96.99|96.59|211
1741145100000|2025-03-05 03:25:00|97.03|96.63|97.03|96.63|97.49|97.09|96.93|96.53|188
1741145400000|2025-03-05 03:30:00|97.02|96.62|96.47|96.07|97.24|96.84|96.38|95.98|268
1741145700000|2025-03-05 03:35:00|96.45|96.05|96.38|95.98|96.62|96.22|96.13|95.73|239
1741146000000|2025-03-05 03:40:00|96.37|95.97|95.73|95.33|96.37|95.97|95.73|95.33|171
1741146300000|2025-03-05 03:45:00|95.76|95.36|95.93|95.53|96.35|95.95|95.73|95.33|207
1741146600000|2025-03-05 03:50:00|95.91|95.51|95.7|95.3|96.02|95.62|95.66|95.26|191
1741146900000|2025-03-05 03:55:00|95.54|95.14|93.16|92.76|95.54|95.14|93.14|92.74|372
1741147200000|2025-03-05 04:00:00|93.18|92.78|93.93|93.53|94.21|93.81|93.14|92.74|801
1741147500000|2025-03-05 04:05:00|93.92|93.52|94.12|93.72|94.16|93.76|93.55|93.15|292
1741147800000|2025-03-05 04:10:00|94.19|93.79|94.05|93.65|94.32|93.92|93.84|93.44|315
1741148100000|2025-03-05 04:15:00|94.07|93.67|94.04|93.64|94.32|93.92|93.68|93.28|437
1741148400000|2025-03-05 04:20:00|94.02|93.62|94.28|93.88|94.72|94.32|93.98|93.58|338
1741148700000|2025-03-05 04:25:00|94.29|93.89|93.89|93.49|94.64|94.24|93.89|93.49|152
1741149000000|2025-03-05 04:30:00|93.88|93.48|93.77|93.37|94.18|93.78|93.58|93.18|174
1741149300000|2025-03-05 04:35:00|93.75|93.35|94.04|93.64|94.04|93.64|93.72|93.32|133
1741149600000|2025-03-05 04:40:00|94.03|93.63|94.2|93.8|94.27|93.87|93.81|93.41|123
1741149900000|2025-03-05 04:45:00|94.19|93.79|94.03|93.63|94.4|94|93.8|93.4|129
1741150200000|2025-03-05 04:50:00|94.02|93.62|93.87|93.47|94.19|93.79|93.78|93.38|105
1741150500000|2025-03-05 04:55:00|93.86|93.46|93.84|93.44|94.15|93.75|93.74|93.34|114
1741150800000|2025-03-05 05:00:00|93.86|93.46|93.27|92.87|94.01|93.61|93.27|92.87|137
1741151100000|2025-03-05 05:05:00|93.26|92.86|93.77|93.37|93.77|93.37|93|92.6|145
1741151400000|2025-03-05 05:10:00|93.79|93.39|93.66|93.26|93.95|93.55|93.65|93.25|148
1741151700000|2025-03-05 05:15:00|93.67|93.27|93.31|92.91|93.76|93.36|93.29|92.89|175
1741152000000|2025-03-05 05:20:00|93.34|92.94|93.3|92.9|93.61|93.21|93.23|92.83|117
1741152300000|2025-03-05 05:25:00|93.28|92.88|93.2|92.8|93.3|92.9|93.11|92.71|121
1741152600000|2025-03-05 05:30:00|93.18|92.78|93.34|92.94|93.54|93.14|93.17|92.77|111
1741152900000|2025-03-05 05:35:00|93.35|92.95|93.1|92.7|93.79|93.39|93.04|92.64|258
1741153200000|2025-03-05 05:40:00|93.09|92.69|92.41|92.01|93.2|92.8|92.36|91.96|265
1741153500000|2025-03-05 05:45:00|92.42|92.02|93.1|92.7|93.19|92.79|92.41|92.01|290
1741153800000|2025-03-05 05:50:00|93.11|92.71|93.17|92.77|93.28|92.88|93|92.6|296
1741154100000|2025-03-05 05:55:00|93.18|92.78|92.72|92.32|93.29|92.89|92.72|92.32|268
1741154400000|2025-03-05 06:00:00|92.74|92.34|92.39|91.99|92.78|92.38|92.05|91.65|238
1741154700000|2025-03-05 06:05:00|92.4|92|92.57|92.17|92.76|92.36|92.28|91.88|150
1741155000000|2025-03-05 06:10:00|92.56|92.16|92.92|92.52|92.92|92.52|92.51|92.11|116
1741155300000|2025-03-05 06:15:00|92.93|92.53|93.16|92.76|93.37|92.97|92.85|92.45|148
1741155600000|2025-03-05 06:20:00|93.17|92.77|93.61|93.21|93.65|93.25|93.02|92.62|194
1741155900000|2025-03-05 06:25:00|93.58|93.18|93.71|93.31|93.76|93.36|93.42|93.02|205
1741156200000|2025-03-05 06:30:00|93.69|93.29|93.41|93.01|93.77|93.37|93.4|93|249
1741156500000|2025-03-05 06:35:00|93.42|93.02|93.63|93.23|93.65|93.25|93.22|92.82|227
1741156800000|2025-03-05 06:40:00|93.64|93.24|93.84|93.44|94.08|93.68|93.63|93.23|207
1741157100000|2025-03-05 06:45:00|93.83|93.43|94.01|93.61|94.24|93.84|93.64|93.24|220
1741157400000|2025-03-05 06:50:00|94|93.6|93.81|93.41|94.02|93.62|93.8|93.4|155
1741157700000|2025-03-05 06:55:00|93.84|93.44|94|93.6|94.17|93.77|93.84|93.44|206
1741158000000|2025-03-05 07:00:00|94.01|93.61|94.29|93.89|94.66|94.26|94.01|93.61|233
1741158300000|2025-03-05 07:05:00|94.28|93.88|94.49|94.09|94.58|94.18|93.83|93.43|320
1741158600000|2025-03-05 07:10:00|94.5|94.1|93.92|93.52|94.51|94.11|93.89|93.49|223
1741158900000|2025-03-05 07:15:00|93.91|93.51|93.75|93.35|94.38|93.98|93.6|93.2|268
1741159200000|2025-03-05 07:20:00|93.77|93.37|93.75|93.35|93.95|93.55|93.5|93.1|325
1741159500000|2025-03-05 07:25:00|93.72|93.32|93.56|93.16|93.87|93.47|93.37|92.97|297
1741159800000|2025-03-05 07:30:00|93.55|93.15|93.75|93.35|93.87|93.47|93.24|92.84|294
1741160100000|2025-03-05 07:35:00|93.77|93.37|93.66|93.26|93.94|93.54|93.65|93.25|237
1741160400000|2025-03-05 07:40:00|93.64|93.24|93.86|93.46|94.06|93.66|93.46|93.06|279
1741160700000|2025-03-05 07:45:00|93.85|93.45|94.3|93.9|94.31|93.91|93.6|93.2|305
1741161000000|2025-03-05 07:50:00|94.29|93.89|94.27|93.87|94.45|94.05|94.12|93.72|188
1741161300000|2025-03-05 07:55:00|94.25|93.85|94.44|94.04|94.57|94.17|94.19|93.79|125
1741161600000|2025-03-05 08:00:00|94.41|94.01|94.68|94.28|94.92|94.52|94.35|93.95|310
1741161900000|2025-03-05 08:05:00|94.69|94.29|94.37|93.97|94.81|94.41|94.37|93.97|323
1741162200000|2025-03-05 08:10:00|94.36|93.96|94.71|94.31|94.79|94.39|94.28|93.88|229
1741162500000|2025-03-05 08:15:00|94.7|94.3|94.95|94.55|94.97|94.57|94.32|93.92|288
1741162800000|2025-03-05 08:20:00|94.96|94.56|94.72|94.32|95.17|94.77|94.65|94.25|265
1741163100000|2025-03-05 08:25:00|94.71|94.31|94.99|94.59|95.18|94.78|94.68|94.28|298
1741163400000|2025-03-05 08:30:00|94.98|94.58|95.35|94.95|95.38|94.98|94.69|94.29|314
1741163700000|2025-03-05 08:35:00|95.36|94.96|95.2|94.8|95.4|95|95.04|94.64|274
1741164000000|2025-03-05 08:40:00|95.19|94.79|95.55|95.15|95.59|95.19|95.19|94.79|283
1741164300000|2025-03-05 08:45:00|95.56|95.16|95.78|95.38|95.92|95.52|95.21|94.81|289
1741164600000|2025-03-05 08:50:00|95.75|95.35|95.66|95.26|95.86|95.46|95.5|95.1|290
1741164900000|2025-03-05 08:55:00|95.67|95.27|95.16|94.76|95.67|95.27|95.08|94.68|264
1741165200000|2025-03-05 09:00:00|95.18|94.78|95|94.6|95.18|94.78|94.8|94.4|336
1741165500000|2025-03-05 09:05:00|95.19|94.79|95.49|95.09|95.58|95.18|94.81|94.41|313
1741165800000|2025-03-05 09:10:00|95.52|95.12|95.81|95.41|96.28|95.88|95.44|95.04|321
1741166100000|2025-03-05 09:15:00|95.82|95.42|95.82|95.42|96.49|96.09|95.75|95.35|323
1741166400000|2025-03-05 09:20:00|95.84|95.44|96.67|96.27|96.67|96.27|95.81|95.41|349
1741166700000|2025-03-05 09:25:00|96.68|96.28|96.84|96.44|97.28|96.88|96.64|96.24|377
1741167000000|2025-03-05 09:30:00|96.83|96.43|96.59|96.19|97.18|96.78|96.58|96.18|357
1741167300000|2025-03-05 09:35:00|96.54|96.14|95.6|95.2|96.54|96.14|95.6|95.2|270
1741167600000|2025-03-05 09:40:00|95.59|95.19|96.04|95.64|96.04|95.64|95.59|95.19|247
1741167900000|2025-03-05 09:45:00|96.03|95.63|96.09|95.69|96.15|95.75|95.7|95.3|298
1741168200000|2025-03-05 09:50:00|96.1|95.7|95.91|95.51|96.15|95.75|95.75|95.35|276
1741168500000|2025-03-05 09:55:00|95.93|95.53|96.15|95.75|96.68|96.28|95.91|95.51|263
1741168800000|2025-03-05 10:00:00|96.16|95.76|96.58|96.18|96.65|96.25|96.07|95.67|230
1741169100000|2025-03-05 10:05:00|96.59|96.19|96.37|95.97|96.94|96.54|96.35|95.95|255
1741169400000|2025-03-05 10:10:00|96.38|95.98|96.12|95.72|96.38|95.98|95.89|95.49|256
1741169700000|2025-03-05 10:15:00|96.13|95.73|96.31|95.91|96.64|96.24|96.13|95.73|216
1741170000000|2025-03-05 10:20:00|96.3|95.9|96.65|96.25|96.68|96.28|96.2|95.8|252
1741170300000|2025-03-05 10:25:00|96.66|96.26|98.57|98.17|98.79|98.39|96.66|96.26|612
1741170600000|2025-03-05 10:30:00|98.58|98.18|101.21|100.81|101.35|100.95|98.46|98.06|600
1741170900000|2025-03-05 10:35:00|101.18|100.78|101.13|100.73|101.71|101.31|100.39|99.99|855
1741171200000|2025-03-05 10:40:00|101.12|100.72|100.96|100.56|103.17|102.77|100.91|100.51|806
1741171500000|2025-03-05 10:45:00|100.97|100.57|101.12|100.72|101.88|101.48|100.49|100.09|803
1741171800000|2025-03-05 10:50:00|101.13|100.73|100.03|99.63|101.3|100.9|99.63|99.23|758
1741172100000|2025-03-05 10:55:00|100.02|99.62|100.58|100.18|100.92|100.52|100|99.6|749
1741172400000|2025-03-05 11:00:00|100.59|100.19|99.74|99.34|100.65|100.25|99.62|99.22|552
1741172700000|2025-03-05 11:05:00|99.75|99.35|99.94|99.54|100.33|99.93|99.44|99.04|424
1741173000000|2025-03-05 11:10:00|99.93|99.53|100.14|99.74|100.56|100.16|99.88|99.48|396
1741173300000|2025-03-05 11:15:00|100.13|99.73|99.95|99.55|100.51|100.11|99.89|99.49|525
1741173600000|2025-03-05 11:20:00|99.94|99.54|100.1|99.7|100.26|99.86|99.66|99.26|364
1741173900000|2025-03-05 11:25:00|100.11|99.71|99.84|99.44|100.87|100.47|99.75|99.35|516
1741174200000|2025-03-05 11:30:00|99.81|99.41|100.39|99.99|100.55|100.15|99.7|99.3|614
1741174500000|2025-03-05 11:35:00|100.38|99.98|100.29|99.89|100.72|100.32|100.15|99.75|553
1741174800000|2025-03-05 11:40:00|100.28|99.88|100.49|100.09|100.74|100.34|100.24|99.84|549
1741175100000|2025-03-05 11:45:00|100.47|100.07|99.97|99.57|101.09|100.69|99.77|99.37|527
1741175400000|2025-03-05 11:50:00|99.98|99.58|98.51|98.11|100.15|99.75|98.15|97.75|608
1741175700000|2025-03-05 11:55:00|98.5|98.1|98.5|98.1|99.2|98.8|98.36|97.96|322
1741176000000|2025-03-05 12:00:00|98.51|98.11|98.68|98.28|98.93|98.53|98.44|98.04|486
1741176300000|2025-03-05 12:05:00|98.69|98.29|99.51|99.11|99.52|99.12|98.66|98.26|339
1741176600000|2025-03-05 12:10:00|99.52|99.12|99.56|99.16|99.73|99.33|99.34|98.94|303
1741176900000|2025-03-05 12:15:00|99.55|99.15|99.86|99.46|99.86|99.46|98.94|98.54|328
1741177200000|2025-03-05 12:20:00|99.9|99.5|100.06|99.66|100.71|100.31|99.79|99.39|550
1741177500000|2025-03-05 12:25:00|100.08|99.68|100.55|100.15|100.7|100.3|100.08|99.68|556
1741177800000|2025-03-05 12:30:00|100.54|100.14|100.99|100.59|101.58|101.18|100.54|100.14|709
1741178100000|2025-03-05 12:35:00|100.98|100.58|100.78|100.38|101.24|100.84|100.3|99.9|550
1741178400000|2025-03-05 12:40:00|100.76|100.36|100.33|99.93|101.07|100.67|100.23|99.83|664
1741178700000|2025-03-05 12:45:00|100.34|99.94|99.8|99.4|100.36|99.96|99.08|98.68|449
1741179000000|2025-03-05 12:50:00|99.81|99.41|99.64|99.24|99.88|99.48|99.1|98.7|491
1741179300000|2025-03-05 12:55:00|99.62|99.22|99.37|98.97|99.67|99.27|99.26|98.86|289
1741179600000|2025-03-05 13:00:00|99.4|99|99.51|99.11|99.78|99.38|99.26|98.86|287
1741179900000|2025-03-05 13:05:00|99.5|99.1|98.74|98.34|99.5|99.1|98.62|98.22|294
1741180200000|2025-03-05 13:10:00|98.75|98.35|98.36|97.96|99.13|98.73|98.36|97.96|289
1741180500000|2025-03-05 13:15:00|98.34|97.94|98.36|97.96|98.75|98.35|97.84|97.44|360
1741180800000|2025-03-05 13:20:00|98.38|97.98|98.63|98.23|99.01|98.61|98.38|97.98|298
1741181100000|2025-03-05 13:25:00|98.64|98.24|98.43|98.03|98.71|98.31|98.07|97.67|298
1741181400000|2025-03-05 13:30:00|98.42|98.02|98.72|98.32|98.88|98.48|98.41|98.01|312
1741181700000|2025-03-05 13:35:00|98.71|98.31|98.02|97.62|98.71|98.31|98.02|97.62|300
1741182000000|2025-03-05 13:40:00|98.01|97.61|96.38|95.98|98.03|97.63|96.38|95.98|377
1741182300000|2025-03-05 13:45:00|96.39|95.99|96.58|96.18|97.05|96.65|96.32|95.92|548
1741182600000|2025-03-05 13:50:00|96.59|96.19|96.78|96.38|96.95|96.55|96.49|96.09|347
1741182900000|2025-03-05 13:55:00|96.79|96.39|96.5|96.1|96.8|96.4|96.25|95.85|229
1741183200000|2025-03-05 14:00:00|96.49|96.09|96.6|96.2|97.01|96.61|96.45|96.05|256
1741183500000|2025-03-05 14:05:00|96.42|96.02|96.34|95.94|96.97|96.57|96.34|95.94|303
1741183800000|2025-03-05 14:10:00|96.33|95.93|96.82|96.42|96.93|96.53|96.16|95.76|256
1741184100000|2025-03-05 14:15:00|96.8|96.4|96.69|96.29|96.91|96.51|96.31|95.91|247
1741184400000|2025-03-05 14:20:00|96.68|96.28|96.57|96.17|96.72|96.32|96.31|95.91|281
1741184700000|2025-03-05 14:25:00|96.56|96.16|97.19|96.79|97.22|96.82|96.56|96.16|261
1741185000000|2025-03-05 14:30:00|97.18|96.78|96.75|96.35|97.71|97.31|96.4|96|322
1741185300000|2025-03-05 14:35:00|96.77|96.37|95.92|95.52|97.16|96.76|95.49|95.09|447
1741185600000|2025-03-05 14:40:00|95.93|95.53|96.98|96.58|97.65|97.25|95.93|95.53|409
1741185900000|2025-03-05 14:45:00|96.97|96.57|96.62|96.22|97.48|97.08|96.19|95.79|429
1741186200000|2025-03-05 14:50:00|96.59|96.19|96.22|95.82|97.09|96.69|96.18|95.78|362
1741186500000|2025-03-05 14:55:00|96.21|95.81|95.45|95.05|96.44|96.04|95.24|94.84|407
1741186800000|2025-03-05 15:00:00|95.48|95.08|96.54|96.14|97.46|97.06|95.48|95.08|588
1741187100000|2025-03-05 15:05:00|96.52|96.12|96.71|96.31|97.08|96.68|96.45|96.05|362
1741187400000|2025-03-05 15:10:00|96.66|96.26|96.05|95.65|96.7|96.3|95.96|95.56|349
1741187700000|2025-03-05 15:15:00|96.09|95.69|95.18|94.78|96.2|95.8|94.93|94.53|365
1741188000000|2025-03-05 15:20:00|95.17|94.77|94.58|94.18|95.4|95|94.3|93.9|425
1741188300000|2025-03-05 15:25:00|94.57|94.17|93.81|93.41|94.99|94.59|93.42|93.02|438
1741188600000|2025-03-05 15:30:00|93.83|93.43|94.58|94.18|94.63|94.23|93.54|93.14|422
1741188900000|2025-03-05 15:35:00|94.59|94.19|94.71|94.31|94.87|94.47|94.5|94.1|372
1741189200000|2025-03-05 15:40:00|94.72|94.32|94.6|94.2|94.73|94.33|94.31|93.91|382
1741189500000|2025-03-05 15:45:00|94.57|94.17|94.44|94.04|94.86|94.46|94.35|93.95|379
1741189800000|2025-03-05 15:50:00|94.45|94.05|94.77|94.37|94.77|94.37|94.06|93.66|316
1741190100000|2025-03-05 15:55:00|94.8|94.4|94.51|94.11|94.86|94.46|94.42|94.02|339
1741190400000|2025-03-05 16:00:00|94.49|94.09|94.54|94.14|94.65|94.25|94.13|93.73|306
1741190700000|2025-03-05 16:05:00|94.55|94.15|94.31|93.91|94.81|94.41|94.26|93.86|312
1741191000000|2025-03-05 16:10:00|94.32|93.92|94.29|93.89|94.4|94|93.6|93.2|326
1741191300000|2025-03-05 16:15:00|94.28|93.88|94.48|94.08|94.63|94.23|94.05|93.65|355
1741191600000|2025-03-05 16:20:00|94.45|94.05|94.3|93.9|94.6|94.2|94.22|93.82|398
1741191900000|2025-03-05 16:25:00|94.31|93.91|94.51|94.11|94.56|94.16|93.75|93.35|341
1741192200000|2025-03-05 16:30:00|94.49|94.09|94.16|93.76|94.67|94.27|94.16|93.76|368
1741192500000|2025-03-05 16:35:00|94.18|93.78|95.08|94.68|95.16|94.76|94.03|93.63|362
1741192800000|2025-03-05 16:40:00|95.09|94.69|95.06|94.66|95.11|94.71|94.68|94.28|331
1741193100000|2025-03-05 16:45:00|95.07|94.67|95.75|95.35|95.84|95.44|95.07|94.67|349
1741193400000|2025-03-05 16:50:00|95.71|95.31|95.67|95.27|95.99|95.59|95.46|95.06|360
1741193700000|2025-03-05 16:55:00|95.68|95.28|96.08|95.68|96.54|96.14|95.48|95.08|415
1741194000000|2025-03-05 17:00:00|96.07|95.67|96|95.6|96.46|96.06|95.9|95.5|464
1741194300000|2025-03-05 17:05:00|96.01|95.61|96.3|95.9|96.3|95.9|95.79|95.39|335
1741194600000|2025-03-05 17:10:00|96.32|95.92|96.46|96.06|96.74|96.34|96.29|95.89|291
1741194900000|2025-03-05 17:15:00|96.47|96.07|96.58|96.18|96.96|96.56|96.43|96.03|331
1741195200000|2025-03-05 17:20:00|96.57|96.17|96.58|96.18|96.67|96.27|96.34|95.94|281
1741195500000|2025-03-05 17:25:00|96.56|96.16|97.13|96.73|97.13|96.73|96.52|96.12|236
1741195800000|2025-03-05 17:30:00|97.14|96.74|97.51|97.11|97.58|97.18|96.91|96.51|253
1741196100000|2025-03-05 17:35:00|97.49|97.09|96.57|96.17|97.49|97.09|96.4|96|268
1741196400000|2025-03-05 17:40:00|96.58|96.18|96.51|96.11|96.66|96.26|96|95.6|259
1741196700000|2025-03-05 17:45:00|96.5|96.1|96.39|95.99|96.53|96.13|95.9|95.5|270
1741197000000|2025-03-05 17:50:00|96.4|96|96.97|96.57|96.98|96.58|96.4|96|311
1741197300000|2025-03-05 17:55:00|96.98|96.58|96.89|96.49|97.25|96.85|96.75|96.35|228
1741197600000|2025-03-05 18:00:00|96.91|96.51|97.25|96.85|97.34|96.94|96.81|96.41|302
1741197900000|2025-03-05 18:05:00|97.23|96.83|98.61|98.21|98.72|98.32|96.83|96.43|382
1741198200000|2025-03-05 18:10:00|98.62|98.22|97.41|97.01|99.1|98.7|97.26|96.86|612
1741198500000|2025-03-05 18:15:00|97.42|97.02|97.5|97.1|97.97|97.57|97.04|96.64|427
1741198800000|2025-03-05 18:20:00|97.48|97.08|97.46|97.06|97.77|97.37|97.29|96.89|293
1741199100000|2025-03-05 18:25:00|97.5|97.1|97.75|97.35|97.85|97.45|97.06|96.66|239
1741199400000|2025-03-05 18:30:00|97.76|97.36|97.9|97.5|98.18|97.78|97.44|97.04|328
1741199700000|2025-03-05 18:35:00|97.91|97.51|98.04|97.64|98.14|97.74|97.75|97.35|251
1741200000000|2025-03-05 18:40:00|98.07|97.67|97.83|97.43|98.19|97.79|97.78|97.38|226
1741200300000|2025-03-05 18:45:00|97.84|97.44|98.08|97.68|98.09|97.69|97.46|97.06|262
1741200600000|2025-03-05 18:50:00|98.09|97.69|98.25|97.85|98.37|97.97|98.09|97.69|262
1741200900000|2025-03-05 18:55:00|98.24|97.84|98.26|97.86|98.35|97.95|98.08|97.68|199
1741201200000|2025-03-05 19:00:00|98.27|97.87|99.37|98.97|99.37|98.97|98.15|97.75|243
1741201500000|2025-03-05 19:05:00|99.38|98.98|99.2|98.8|99.88|99.48|99.09|98.69|291
1741201800000|2025-03-05 19:10:00|99.19|98.79|99|98.6|99.19|98.79|98.7|98.3|273
1741202100000|2025-03-05 19:15:00|99.02|98.62|98.97|98.57|99.31|98.91|98.85|98.45|299
1741202400000|2025-03-05 19:20:00|98.99|98.59|99.69|99.29|99.75|99.35|98.85|98.45|308
1741202700000|2025-03-05 19:25:00|99.7|99.3|99.36|98.96|99.79|99.39|99.29|98.89|324
1741203000000|2025-03-05 19:30:00|99.37|98.97|99.18|98.78|99.54|99.14|99.09|98.69|315
1741203300000|2025-03-05 19:35:00|99.29|98.89|99.56|99.16|99.56|99.16|99.18|98.78|319
1741203600000|2025-03-05 19:40:00|99.58|99.18|99.68|99.28|99.89|99.49|99.57|99.17|317
1741203900000|2025-03-05 19:45:00|99.69|99.29|99.7|99.3|99.94|99.54|99.58|99.18|320
1741204200000|2025-03-05 19:50:00|99.69|99.29|100.18|99.78|100.18|99.78|99.66|99.26|268
1741204500000|2025-03-05 19:55:00|100.19|99.79|99.67|99.27|100.19|99.79|99.67|99.27|209
1741204800000|2025-03-05 20:00:00|99.66|99.26|99.27|98.87|99.8|99.4|99.16|98.76|280
1741205100000|2025-03-05 20:05:00|99.28|98.88|99.63|99.23|99.75|99.35|99.11|98.71|274
1741205400000|2025-03-05 20:10:00|99.64|99.24|99.28|98.88|99.67|99.27|99.24|98.84|265
1741205700000|2025-03-05 20:15:00|99.27|98.87|98.91|98.51|99.27|98.87|98.68|98.28|209
1741206000000|2025-03-05 20:20:00|98.93|98.53|98.71|98.31|98.95|98.55|98.5|98.1|217
1741206300000|2025-03-05 20:25:00|98.73|98.33|98.73|98.33|99.18|98.78|98.68|98.28|242
1741206600000|2025-03-05 20:30:00|98.69|98.29|99.53|99.13|99.53|99.13|98.6|98.2|338
1741206900000|2025-03-05 20:35:00|99.54|99.14|99.59|99.19|100.02|99.62|99.37|98.97|291
1741207200000|2025-03-05 20:40:00|99.58|99.18|100.08|99.68|100.09|99.69|99.53|99.13|253
1741207500000|2025-03-05 20:45:00|100.09|99.69|99.94|99.54|100.34|99.94|99.81|99.41|315
1741207800000|2025-03-05 20:50:00|99.88|99.48|99.72|99.32|99.88|99.48|99.61|99.21|208
1741208100000|2025-03-05 20:55:00|99.71|99.31|99.06|98.66|99.71|99.31|99.06|98.66|264
1741208400000|2025-03-05 21:00:00|99.07|98.67|99.04|98.64|99.12|98.72|98.73|98.33|210
1741208700000|2025-03-05 21:05:00|98.99|98.59|99.09|98.69|99.13|98.73|98.68|98.28|229
1741209000000|2025-03-05 21:10:00|99.07|98.67|99.21|98.81|99.45|99.05|99.07|98.67|301
1741209300000|2025-03-05 21:15:00|99.19|98.79|98.9|98.5|99.21|98.81|98.66|98.26|264
1741209600000|2025-03-05 21:20:00|98.91|98.51|98.05|97.65|98.95|98.55|98.05|97.65|227
1741209900000|2025-03-05 21:25:00|98.06|97.66|98.16|97.76|98.38|97.98|98.06|97.66|183
1741210200000|2025-03-05 21:30:00|98.15|97.75|98.04|97.64|98.15|97.75|97.76|97.36|171
1741210500000|2025-03-05 21:35:00|98.05|97.65|98.23|97.83|98.3|97.9|97.83|97.43|210
1741210800000|2025-03-05 21:40:00|98.24|97.84|98.19|97.79|98.3|97.9|98.15|97.75|110
1741211100000|2025-03-05 21:45:00|98.16|97.76|98.51|98.11|98.51|98.11|98.05|97.65|209
1741211400000|2025-03-05 21:50:00|98.49|98.09|98.79|98.39|98.92|98.52|98.49|98.09|216
1741211700000|2025-03-05 21:55:00|98.8|98.4|98.66|98.26|98.94|98.54|98.63|98.23|220
1741212000000|2025-03-05 22:00:00|98.65|98.25|98.82|98.42|98.82|98.42|98.53|98.13|245
1741212300000|2025-03-05 22:05:00|98.83|98.43|98.52|98.12|99.06|98.66|98.48|98.08|184
1741212600000|2025-03-05 22:10:00|98.51|98.11|98.2|97.8|98.62|98.22|98.2|97.8|181
1741212900000|2025-03-05 22:15:00|98.21|97.81|98.49|98.09|98.61|98.21|98.16|97.76|211
1741213200000|2025-03-05 22:20:00|98.5|98.1|98.38|97.98|98.62|98.22|98.26|97.86|133
1741213500000|2025-03-05 22:25:00|98.39|97.99|98.49|98.09|99.02|98.62|98.39|97.99|170
1741213800000|2025-03-05 22:30:00|98.51|98.11|98.71|98.31|98.77|98.37|98.48|98.08|169
1741214100000|2025-03-05 22:35:00|98.72|98.32|98.57|98.17|98.84|98.44|98.53|98.13|166
1741214400000|2025-03-05 22:40:00|98.58|98.18|98.73|98.33|98.82|98.42|98.58|98.18|152
1741214700000|2025-03-05 22:45:00|98.72|98.32|98.65|98.25|98.73|98.33|98.42|98.02|150
1741215300000|2025-03-05 22:55:00|98.95|98.55|99|98.6|99.28|98.88|98.83|98.43|195
1741215600000|2025-03-05 23:00:00|99.04|98.64|99.52|99.12|99.53|99.13|98.98|98.58|197
1741215900000|2025-03-05 23:05:00|99.51|99.11|99.27|98.87|99.53|99.13|99.14|98.74|201
1741216200000|2025-03-05 23:10:00|99.26|98.86|99.29|98.89|99.43|99.03|99.19|98.79|205
1741216500000|2025-03-05 23:15:00|99.28|98.88|99.14|98.74|99.54|99.14|99.13|98.73|193
1741216800000|2025-03-05 23:20:00|99.13|98.73|98.86|98.46|99.13|98.73|98.76|98.36|176
1741217100000|2025-03-05 23:25:00|98.85|98.45|98.79|98.39|98.85|98.45|98.44|98.04|246
1741217400000|2025-03-05 23:30:00|98.78|98.38|98.45|98.05|98.9|98.5|98.43|98.03|284
1741217700000|2025-03-05 23:35:00|98.44|98.04|98.69|98.29|98.73|98.33|98.36|97.96|196
1741218000000|2025-03-05 23:40:00|98.68|98.28|98.72|98.32|98.76|98.36|98.5|98.1|209
1741218300000|2025-03-05 23:45:00|98.69|98.29|97.79|97.39|98.72|98.32|97.79|97.39|250
1741218600000|2025-03-05 23:50:00|97.78|97.38|97.8|97.4|98.02|97.62|97.7|97.3|202
1741218900000|2025-03-05 23:55:00|97.81|97.41|97.82|97.42|97.96|97.56|97.79|97.39|179
1741219200000|2025-03-06 00:00:00|97.83|97.43|98.19|97.79|98.58|98.18|97.7|97.3|236
1741219500000|2025-03-06 00:05:00|98.16|97.76|97.22|96.82|98.23|97.83|97.02|96.62|276
1741219800000|2025-03-06 00:10:00|97.23|96.83|97.23|96.83|97.42|97.02|97.05|96.65|197
1741220100000|2025-03-06 00:15:00|97.22|96.82|97.39|96.99|97.9|97.5|97.21|96.81|239
1741220400000|2025-03-06 00:20:00|97.4|97|96.37|95.97|97.4|97|96.33|95.93|228
1741220700000|2025-03-06 00:25:00|96.38|95.98|96.47|96.07|96.58|96.18|96.19|95.79|259
1741221000000|2025-03-06 00:30:00|96.48|96.08|95.91|95.51|96.61|96.21|95.64|95.24|287
1741221300000|2025-03-06 00:35:00|95.9|95.5|95.51|95.11|95.96|95.56|95.36|94.96|209
1741221600000|2025-03-06 00:40:00|95.52|95.12|95.5|95.1|95.81|95.41|95.46|95.06|220
1741221900000|2025-03-06 00:45:00|95.48|95.08|95.57|95.17|95.81|95.41|95.34|94.94|269
1741222200000|2025-03-06 00:50:00|95.56|95.16|95.6|95.2|95.87|95.47|95.36|94.96|230
1741222500000|2025-03-06 00:55:00|95.61|95.21|95.52|95.12|95.65|95.25|95.33|94.93|185
1741222800000|2025-03-06 01:00:00|95.53|95.13|95.7|95.3|95.89|95.49|95.52|95.12|228
1741223100000|2025-03-06 01:05:00|95.68|95.28|95.97|95.57|96.23|95.83|95.63|95.23|207
1741223400000|2025-03-06 01:10:00|95.96|95.56|96.2|95.8|96.24|95.84|95.95|95.55|174
1741223700000|2025-03-06 01:15:00|96.19|95.79|96.19|95.79|96.44|96.04|96.15|95.75|212
1741224000000|2025-03-06 01:20:00|96.2|95.8|95.96|95.56|96.25|95.85|95.78|95.38|227
1741224300000|2025-03-06 01:25:00|95.94|95.54|96.21|95.81|96.3|95.9|95.89|95.49|200
1741224600000|2025-03-06 01:30:00|96.19|95.79|96.17|95.77|96.38|95.98|95.98|95.58|252
1741224900000|2025-03-06 01:35:00|96.16|95.76|96.55|96.15|96.87|96.47|96.13|95.73|252
1741225200000|2025-03-06 01:40:00|96.54|96.14|96.81|96.41|96.83|96.43|96.46|96.06|271
1741225500000|2025-03-06 01:45:00|96.8|96.4|98.68|98.28|99.33|98.93|96.77|96.37|598
1741225800000|2025-03-06 01:50:00|98.67|98.27|98.1|97.7|98.67|98.27|97.64|97.24|287
1741226100000|2025-03-06 01:55:00|98.09|97.69|97.76|97.36|98.09|97.69|97|96.6|426
1741226400000|2025-03-06 02:00:00|97.74|97.34|97.43|97.03|98.04|97.64|97.39|96.99|383
1741226700000|2025-03-06 02:05:00|97.42|97.02|97.24|96.84|97.64|97.24|97.2|96.8|346
1741227000000|2025-03-06 02:10:00|97.23|96.83|97.44|97.04|97.64|97.24|97.06|96.66|295
1741227300000|2025-03-06 02:15:00|97.43|97.03|96.74|96.34|97.47|97.07|96.74|96.34|292
1741227600000|2025-03-06 02:20:00|96.73|96.33|96.7|96.3|97.16|96.76|96.4|96|312
1741227900000|2025-03-06 02:25:00|96.69|96.29|96.92|96.52|96.99|96.59|96.61|96.21|258
1741228200000|2025-03-06 02:30:00|96.91|96.51|96.49|96.09|96.92|96.52|96.37|95.97|196
1741228500000|2025-03-06 02:35:00|96.47|96.07|96.61|96.21|96.77|96.37|96.37|95.97|168
1741228800000|2025-03-06 02:40:00|96.6|96.2|97.03|96.63|97.12|96.72|96.53|96.13|236
1741229100000|2025-03-06 02:45:00|97.04|96.64|97.36|96.96|97.36|96.96|96.98|96.58|269
1741229400000|2025-03-06 02:50:00|97.39|96.99|97.55|97.15|97.75|97.35|97.2|96.8|324
1741229700000|2025-03-06 02:55:00|97.56|97.16|97.29|96.89|97.79|97.39|97.29|96.89|185
1741230000000|2025-03-06 03:00:00|97.3|96.9|97.59|97.19|97.67|97.27|97.04|96.64|257
1741230300000|2025-03-06 03:05:00|97.58|97.18|97.13|96.73|97.58|97.18|97.09|96.69|285
1741230600000|2025-03-06 03:10:00|97.14|96.74|96.71|96.31|97.25|96.85|96.63|96.23|290
1741230900000|2025-03-06 03:15:00|96.66|96.26|96.65|96.25|96.95|96.55|96.41|96.01|347
1741231200000|2025-03-06 03:20:00|96.66|96.26|96.34|95.94|96.75|96.35|96.33|95.93|279
1741231500000|2025-03-06 03:25:00|96.32|95.92|96.26|95.86|96.42|96.02|96.03|95.63|212
1741231800000|2025-03-06 03:30:00|96.24|95.84|95.97|95.57|96.29|95.89|95.85|95.45|192
1741232100000|2025-03-06 03:35:00|95.96|95.56|96.01|95.61|96.24|95.84|95.94|95.54|252
1741232400000|2025-03-06 03:40:00|96.02|95.62|96.42|96.02|96.47|96.07|96.02|95.62|193
1741232700000|2025-03-06 03:45:00|96.43|96.03|96.15|95.75|96.55|96.15|96.12|95.72|249
1741233000000|2025-03-06 03:50:00|96.14|95.74|96.2|95.8|96.31|95.91|96.09|95.69|180
1741233300000|2025-03-06 03:55:00|96.22|95.82|96.34|95.94|96.48|96.08|96.07|95.67|196
1741233600000|2025-03-06 04:00:00|96.38|95.98|96.25|95.85|96.79|96.39|96.24|95.84|226
1741233900000|2025-03-06 04:05:00|96.24|95.84|96.53|96.13|96.57|96.17|95.96|95.56|300
1741234200000|2025-03-06 04:10:00|96.52|96.12|96.22|95.82|96.52|96.12|96.14|95.74|244
1741234500000|2025-03-06 04:15:00|96.23|95.83|95.98|95.58|96.45|96.05|95.98|95.58|285
1741234800000|2025-03-06 04:20:00|95.99|95.59|95.95|95.55|96.28|95.88|95.66|95.26|185
1741235100000|2025-03-06 04:25:00|95.94|95.54|96.04|95.64|96.25|95.85|95.9|95.5|185
1741235400000|2025-03-06 04:30:00|96.03|95.63|95.76|95.36|96.15|95.75|95.76|95.36|273
1741235700000|2025-03-06 04:35:00|95.75|95.35|96.2|95.8|96.32|95.92|95.75|95.35|214
1741236000000|2025-03-06 04:40:00|96.24|95.84|96.52|96.12|96.7|96.3|96.21|95.81|334
1741236300000|2025-03-06 04:45:00|96.53|96.13|96.64|96.24|96.64|96.24|96.28|95.88|383
1741236600000|2025-03-06 04:50:00|96.6|96.2|97.02|96.62|97.02|96.62|96.43|96.03|270
1741236900000|2025-03-06 04:55:00|97.01|96.61|96.91|96.51|97.23|96.83|96.83|96.43|229
1741237200000|2025-03-06 05:00:00|96.93|96.53|96.8|96.4|96.97|96.57|96.52|96.12|240
1741237500000|2025-03-06 05:05:00|96.79|96.39|96.33|95.93|96.8|96.4|96.31|95.91|252
1741237800000|2025-03-06 05:10:00|96.34|95.94|96.08|95.68|96.57|96.17|96|95.6|255
1741238100000|2025-03-06 05:15:00|96.09|95.69|96.2|95.8|96.37|95.97|96.07|95.67|335
1741238400000|2025-03-06 05:20:00|96.21|95.81|95.98|95.58|96.54|96.14|95.93|95.53|317
1741238700000|2025-03-06 05:25:00|95.97|95.57|96.27|95.87|96.31|95.91|95.97|95.57|276
1741239000000|2025-03-06 05:30:00|96.3|95.9|95.74|95.34|96.31|95.91|95.73|95.33|333
1741239300000|2025-03-06 05:35:00|95.75|95.35|95.62|95.22|95.8|95.4|95.47|95.07|263
1741239600000|2025-03-06 05:40:00|95.61|95.21|95.19|94.79|95.77|95.37|95.16|94.76|238
1741239900000|2025-03-06 05:45:00|95.18|94.78|94.12|93.72|95.18|94.78|94.11|93.71|308
1741240200000|2025-03-06 05:50:00|94.13|93.73|94.57|94.17|94.58|94.18|93.81|93.41|409
1741240500000|2025-03-06 05:55:00|94.58|94.18|94.62|94.22|94.89|94.49|94.48|94.08|332
1741240800000|2025-03-06 06:00:00|94.63|94.23|94.43|94.03|94.89|94.49|94.24|93.84|242
1741241100000|2025-03-06 06:05:00|94.42|94.02|94.19|93.79|94.42|94.02|94.12|93.72|213
1741241400000|2025-03-06 06:10:00|94.2|93.8|94.09|93.69|94.29|93.89|94.04|93.64|183
1741241700000|2025-03-06 06:15:00|94.1|93.7|94.22|93.82|94.37|93.97|93.9|93.5|255
1741242000000|2025-03-06 06:20:00|94.23|93.83|94.35|93.95|94.59|94.19|94.17|93.77|229
1741242300000|2025-03-06 06:25:00|94.37|93.97|94.66|94.26|94.66|94.26|94.36|93.96|192
1741242600000|2025-03-06 06:30:00|94.67|94.27|94.62|94.22|94.7|94.3|94.4|94|239
1741242900000|2025-03-06 06:35:00|94.64|94.24|94.46|94.06|94.66|94.26|94.45|94.05|140
1741243200000|2025-03-06 06:40:00|94.48|94.08|94.24|93.84|94.51|94.11|94.21|93.81|133
1741243500000|2025-03-06 06:45:00|94.26|93.86|94.57|94.17|94.71|94.31|94.24|93.84|176
1741243800000|2025-03-06 06:50:00|94.56|94.16|94.49|94.09|94.69|94.29|94.44|94.04|165
1741244100000|2025-03-06 06:55:00|94.47|94.07|94.53|94.13|94.61|94.21|94.43|94.03|123
1741244400000|2025-03-06 07:00:00|94.54|94.14|94.84|94.44|94.98|94.58|94.54|94.14|135
1741244700000|2025-03-06 07:05:00|94.79|94.39|94.79|94.39|95.05|94.65|94.63|94.23|188
1741245000000|2025-03-06 07:10:00|94.78|94.38|95.19|94.79|95.2|94.8|94.78|94.38|166
1741245300000|2025-03-06 07:15:00|95.18|94.78|94.54|94.14|95.18|94.78|94.54|94.14|188
1741245600000|2025-03-06 07:20:00|94.53|94.13|94.45|94.05|94.8|94.4|94.41|94.01|240
1741245900000|2025-03-06 07:25:00|94.47|94.07|94.52|94.12|94.6|94.2|94.42|94.02|191
1741246200000|2025-03-06 07:30:00|94.53|94.13|94.34|93.94|94.71|94.31|94.32|93.92|240
1741246500000|2025-03-06 07:35:00|94.37|93.97|94.21|93.81|94.55|94.15|94.2|93.8|203
1741246800000|2025-03-06 07:40:00|94.22|93.82|94.22|93.82|94.31|93.91|94.01|93.61|170
1741247100000|2025-03-06 07:45:00|94.23|93.83|94.52|94.12|94.53|94.13|94.08|93.68|200
1741247400000|2025-03-06 07:50:00|94.54|94.14|94.51|94.11|94.55|94.15|94.4|94|133
1741247700000|2025-03-06 07:55:00|94.5|94.1|94.32|93.92|94.5|94.1|94.15|93.75|177
1741248000000|2025-03-06 08:00:00|94.3|93.9|94.58|94.18|94.99|94.59|94.25|93.85|282
1741248300000|2025-03-06 08:05:00|94.59|94.19|94.81|94.41|94.85|94.45|94.54|94.14|220
1741248600000|2025-03-06 08:10:00|94.8|94.4|94.89|94.49|94.94|94.54|94.7|94.3|257
1741248900000|2025-03-06 08:15:00|94.9|94.5|95.34|94.94|95.35|94.95|94.82|94.42|235
1741249200000|2025-03-06 08:20:00|95.33|94.93|95.17|94.77|95.33|94.93|95.07|94.67|267
1741249500000|2025-03-06 08:25:00|95.16|94.76|95.14|94.74|95.2|94.8|94.89|94.49|222
1741249800000|2025-03-06 08:30:00|95.13|94.73|94.72|94.32|95.13|94.73|94.55|94.15|181
1741250100000|2025-03-06 08:35:00|94.71|94.31|95.06|94.66|95.14|94.74|94.63|94.23|167
1741250400000|2025-03-06 08:40:00|95.07|94.67|95.63|95.23|95.76|95.36|95.04|94.64|278
1741250700000|2025-03-06 08:45:00|95.64|95.24|95.99|95.59|96.39|95.99|95.25|94.85|332
1741251000000|2025-03-06 08:50:00|95.97|95.57|95.59|95.19|96.2|95.8|95.46|95.06|310
1741251300000|2025-03-06 08:55:00|95.58|95.18|95.4|95|95.64|95.24|95.26|94.86|261
1741251600000|2025-03-06 09:00:00|95.43|95.03|95.09|94.69|95.43|95.03|94.95|94.55|279
1741251900000|2025-03-06 09:05:00|95.1|94.7|94.4|94|95.11|94.71|94.27|93.87|259
1741252200000|2025-03-06 09:10:00|94.41|94.01|94.89|94.49|94.92|94.52|94.4|94|287
1741252500000|2025-03-06 09:15:00|94.88|94.48|95.35|94.95|95.39|94.99|94.83|94.43|277
1741252800000|2025-03-06 09:20:00|95.34|94.94|95.28|94.88|95.45|95.05|95.18|94.78|259
1741253100000|2025-03-06 09:25:00|95.29|94.89|94.97|94.57|95.35|94.95|94.85|94.45|274
1741253400000|2025-03-06 09:30:00|94.98|94.58|95.15|94.75|95.28|94.88|94.73|94.33|252
1741253700000|2025-03-06 09:35:00|95.14|94.74|95.41|95.01|95.6|95.2|95.02|94.62|228
1741254000000|2025-03-06 09:40:00|95.42|95.02|95.63|95.23|95.63|95.23|95.21|94.81|273
1741254300000|2025-03-06 09:45:00|95.61|95.21|95.54|95.14|95.78|95.38|95.33|94.93|268
1741254600000|2025-03-06 09:50:00|95.55|95.15|95.62|95.22|95.92|95.52|95.54|95.14|283
1741254900000|2025-03-06 09:55:00|95.61|95.21|95.43|95.03|95.61|95.21|95.39|94.99|227
1741255200000|2025-03-06 10:00:00|95.42|95.02|95.64|95.24|95.77|95.37|95.13|94.73|304
1741255500000|2025-03-06 10:05:00|95.63|95.23|95.66|95.26|95.79|95.39|95.49|95.09|230
1741255800000|2025-03-06 10:10:00|95.65|95.25|96.1|95.7|96.11|95.71|95.62|95.22|279
1741256100000|2025-03-06 10:15:00|96.11|95.71|96.13|95.73|96.79|96.39|96.05|95.65|339
1741256400000|2025-03-06 10:20:00|96.14|95.74|96.27|95.87|96.33|95.93|95.87|95.47|236
1741256700000|2025-03-06 10:25:00|96.26|95.86|97.35|96.95|97.42|97.02|96.17|95.77|293
1741257000000|2025-03-06 10:30:00|97.31|96.91|96.76|96.36|97.31|96.91|96.61|96.21|270
1741257300000|2025-03-06 10:35:00|96.74|96.34|96.41|96.01|96.94|96.54|96.37|95.97|224
1741257600000|2025-03-06 10:40:00|96.39|95.99|96.56|96.16|96.8|96.4|96.3|95.9|207
1741257900000|2025-03-06 10:45:00|96.45|96.05|96.71|96.31|96.81|96.41|96.41|96.01|237
1741258200000|2025-03-06 10:50:00|96.73|96.33|96.52|96.12|96.79|96.39|96.39|95.99|243
1741258500000|2025-03-06 10:55:00|96.54|96.14|96.37|95.97|96.75|96.35|96.34|95.94|262
1741258800000|2025-03-06 11:00:00|96.36|95.96|95.82|95.42|96.57|96.17|95.81|95.41|269
1741259100000|2025-03-06 11:05:00|95.8|95.4|95.62|95.22|95.96|95.56|95.59|95.19|213
1741259400000|2025-03-06 11:10:00|95.66|95.26|95.93|95.53|96.02|95.62|95.65|95.25|224
1741259700000|2025-03-06 11:15:00|95.92|95.52|96.02|95.62|96.07|95.67|95.81|95.41|229
1741260000000|2025-03-06 11:20:00|96.04|95.64|96.06|95.66|96.24|95.84|95.96|95.56|162
1741260300000|2025-03-06 11:25:00|96.05|95.65|95.79|95.39|96.08|95.68|95.79|95.39|128
1741260600000|2025-03-06 11:30:00|95.8|95.4|96.02|95.62|96.21|95.81|95.72|95.32|212
1741260900000|2025-03-06 11:35:00|96.01|95.61|95.49|95.09|96.1|95.7|95.47|95.07|149
1741261200000|2025-03-06 11:40:00|95.5|95.1|95.69|95.29|95.72|95.32|95.49|95.09|182
1741261500000|2025-03-06 11:45:00|95.71|95.31|95.61|95.21|95.76|95.36|95.47|95.07|213
1741261800000|2025-03-06 11:50:00|95.6|95.2|95.59|95.19|95.72|95.32|95.47|95.07|159
1741262100000|2025-03-06 11:55:00|95.6|95.2|95.64|95.24|95.71|95.31|95.52|95.12|185
1741262400000|2025-03-06 12:00:00|95.65|95.25|94.97|94.57|95.68|95.28|94.82|94.42|236
1741262700000|2025-03-06 12:05:00|94.96|94.56|94.65|94.25|94.97|94.57|94.44|94.04|237
1741263000000|2025-03-06 12:10:00|94.66|94.26|94.69|94.29|94.7|94.3|94.36|93.96|192
1741263300000|2025-03-06 12:15:00|94.71|94.31|94.14|93.74|94.77|94.37|93.9|93.5|279
1741263600000|2025-03-06 12:20:00|94.13|93.73|93.93|93.53|94.18|93.78|93.64|93.24|430
1741263900000|2025-03-06 12:25:00|93.94|93.54|94.41|94.01|94.42|94.02|93.91|93.51|334
1741264200000|2025-03-06 12:30:00|94.4|94|94.44|94.04|94.64|94.24|94.19|93.79|408
1741264500000|2025-03-06 12:35:00|94.43|94.03|94.09|93.69|94.67|94.27|94.09|93.69|528
1741264800000|2025-03-06 12:40:00|94.07|93.67|94.3|93.9|94.45|94.05|93.69|93.29|503
1741265100000|2025-03-06 12:45:00|94.27|93.87|92.89|92.49|94.36|93.96|92.85|92.45|597
1741265400000|2025-03-06 12:50:00|92.9|92.5|92.96|92.56|93.39|92.99|92.85|92.45|532
1741265700000|2025-03-06 12:55:00|92.98|92.58|93.32|92.92|93.48|93.08|92.98|92.58|384
1741266000000|2025-03-06 13:00:00|93.33|92.93|93.35|92.95|93.73|93.33|93.26|92.86|479
1741266300000|2025-03-06 13:05:00|93.33|92.93|93.58|93.18|93.58|93.18|93.11|92.71|383
1741266600000|2025-03-06 13:10:00|93.57|93.17|93.98|93.58|94.02|93.62|93.2|92.8|412
1741266900000|2025-03-06 13:15:00|93.96|93.56|93.33|92.93|94.2|93.8|93.27|92.87|382
1741267200000|2025-03-06 13:20:00|93.29|92.89|93.17|92.77|93.54|93.14|92.77|92.37|549
1741267500000|2025-03-06 13:25:00|93.18|92.78|93.52|93.12|93.61|93.21|93.17|92.77|481
1741267800000|2025-03-06 13:30:00|93.53|93.13|94.35|93.95|94.43|94.03|93.47|93.07|709
1741268100000|2025-03-06 13:35:00|94.3|93.9|94.2|93.8|94.55|94.15|94.07|93.67|529
1741268400000|2025-03-06 13:40:00|94.19|93.79|94.25|93.85|94.5|94.1|94.08|93.68|455
1741268700000|2025-03-06 13:45:00|94.28|93.88|94.11|93.71|94.3|93.9|93.77|93.37|491
1741269000000|2025-03-06 13:50:00|94.1|93.7|94.02|93.62|94.19|93.79|93.87|93.47|422
1741269300000|2025-03-06 13:55:00|94.01|93.61|93.42|93.02|94.09|93.69|93.28|92.88|452
1741269600000|2025-03-06 14:00:00|93.46|93.06|93.61|93.21|93.98|93.58|93.29|92.89|609
1741269900000|2025-03-06 14:05:00|93.62|93.22|93.4|93|93.71|93.31|93.4|93|412
1741270200000|2025-03-06 14:10:00|93.31|92.91|93.04|92.64|93.39|92.99|92.94|92.54|367
1741270500000|2025-03-06 14:15:00|93.05|92.65|94.02|93.62|94.03|93.63|92.98|92.58|392
1741270800000|2025-03-06 14:20:00|94.01|93.61|93.83|93.43|94.01|93.61|93.56|93.16|356
1741271100000|2025-03-06 14:25:00|93.84|93.44|93.6|93.2|94.01|93.61|93.57|93.17|288
1741271400000|2025-03-06 14:30:00|93.61|93.21|92.35|91.95|94.02|93.62|91.99|91.59|676
1741271700000|2025-03-06 14:35:00|92.36|91.96|91.73|91.33|92.36|91.96|91.34|90.94|699
1741272000000|2025-03-06 14:40:00|91.6|91.2|91.17|90.77|91.78|91.38|90.66|90.26|547
1741272300000|2025-03-06 14:45:00|91.16|90.76|91.9|91.5|91.94|91.54|91.08|90.68|386
1741272600000|2025-03-06 14:50:00|91.91|91.51|91.98|91.58|92.56|92.16|91.89|91.49|358
1741272900000|2025-03-06 14:55:00|91.97|91.57|92.21|91.81|92.25|91.85|91.83|91.43|410
1741273200000|2025-03-06 15:00:00|92.18|91.78|92.52|92.12|92.63|92.23|92.05|91.65|406
1741273500000|2025-03-06 15:05:00|92.53|92.13|93.29|92.89|93.63|93.23|92.38|91.98|516
1741273800000|2025-03-06 15:10:00|93.27|92.87|93.29|92.89|93.57|93.17|93.01|92.61|590
1741274100000|2025-03-06 15:15:00|93.27|92.87|94.06|93.66|94.41|94.01|93.16|92.76|700
1741274400000|2025-03-06 15:20:00|94.09|93.69|93.67|93.27|94.24|93.84|93.55|93.15|567
1741274700000|2025-03-06 15:25:00|93.66|93.26|93.9|93.5|93.9|93.5|93.35|92.95|541
1741275000000|2025-03-06 15:30:00|93.91|93.51|93.6|93.2|93.93|93.53|93.44|93.04|496
1741275300000|2025-03-06 15:35:00|93.58|93.18|94.21|93.81|94.33|93.93|93.46|93.06|392
1741275600000|2025-03-06 15:40:00|94.19|93.79|93.77|93.37|94.59|94.19|93.76|93.36|409
1741275900000|2025-03-06 15:45:00|93.94|93.54|93.73|93.33|93.95|93.55|93.52|93.12|354
1741276200000|2025-03-06 15:50:00|93.74|93.34|93.38|92.98|93.77|93.37|93.29|92.89|416
1741276500000|2025-03-06 15:55:00|93.36|92.96|93.67|93.27|93.7|93.3|93.29|92.89|341
1741276800000|2025-03-06 16:00:00|93.7|93.3|93.64|93.24|94.07|93.67|93.58|93.18|356
1741277100000|2025-03-06 16:05:00|93.62|93.22|93.78|93.38|93.8|93.4|93.46|93.06|443
1741277400000|2025-03-06 16:10:00|93.77|93.37|93.05|92.65|93.77|93.37|92.92|92.52|418
1741277700000|2025-03-06 16:15:00|93.03|92.63|93.23|92.83|93.38|92.98|92.86|92.46|547
1741278000000|2025-03-06 16:20:00|93.22|92.82|92.97|92.57|93.34|92.94|92.46|92.06|583
1741278300000|2025-03-06 16:25:00|92.98|92.58|92.78|92.38|93.02|92.62|92.27|91.87|578
1741278600000|2025-03-06 16:30:00|92.77|92.37|92.39|91.99|93.13|92.73|92.3|91.9|642
1741278900000|2025-03-06 16:35:00|92.4|92|92.07|91.67|92.53|92.13|92|91.6|486
1741279200000|2025-03-06 16:40:00|92.08|91.68|92.19|91.79|92.21|91.81|91.89|91.49|402
1741279500000|2025-03-06 16:45:00|92.18|91.78|92.28|91.88|92.5|92.1|92.18|91.78|359
1741279800000|2025-03-06 16:50:00|92.27|91.87|91.42|91.02|92.27|91.87|91.31|90.91|388
1741280100000|2025-03-06 16:55:00|91.41|91.01|90.56|90.16|91.42|91.02|90.47|90.07|497
1741280400000|2025-03-06 17:00:00|90.55|90.15|89.68|89.28|90.8|90.4|89.68|89.28|626
1741280700000|2025-03-06 17:05:00|89.71|89.31|89.62|89.22|90.1|89.7|89.55|89.15|647
1741281000000|2025-03-06 17:10:00|89.61|89.21|90.12|89.72|90.28|89.88|89.57|89.17|468
1741281300000|2025-03-06 17:15:00|90.15|89.75|90.46|90.06|90.51|90.11|90.07|89.67|469
1741281600000|2025-03-06 17:20:00|90.47|90.07|90.31|89.91|90.69|90.29|90.3|89.9|436
1741281900000|2025-03-06 17:25:00|90.32|89.92|90.23|89.83|90.41|90.01|90.06|89.66|359
1741282200000|2025-03-06 17:30:00|90.24|89.84|90.39|89.99|90.68|90.28|90.22|89.82|446
1741282500000|2025-03-06 17:35:00|90.38|89.98|89.73|89.33|90.39|89.99|89.52|89.12|497
1741282800000|2025-03-06 17:40:00|89.74|89.34|89.87|89.47|90.19|89.79|89.67|89.27|405
1741283100000|2025-03-06 17:45:00|89.86|89.46|89.46|89.06|89.87|89.47|89.02|88.62|492
1741283400000|2025-03-06 17:50:00|89.45|89.05|89.92|89.52|89.94|89.54|89.32|88.92|406
1741283700000|2025-03-06 17:55:00|89.94|89.54|89.81|89.41|90.09|89.69|89.65|89.25|417
1741284000000|2025-03-06 18:00:00|89.8|89.4|90.11|89.71|90.16|89.76|89.79|89.39|411
1741284300000|2025-03-06 18:05:00|90.12|89.72|89.93|89.53|90.26|89.86|89.92|89.52|350
1741284600000|2025-03-06 18:10:00|89.94|89.54|89.78|89.38|89.94|89.54|89.56|89.16|341
1741284900000|2025-03-06 18:15:00|89.77|89.37|89.63|89.23|89.9|89.5|89.53|89.13|396
1741285200000|2025-03-06 18:20:00|89.62|89.22|89.74|89.34|89.86|89.46|89.38|88.98|436
1741285500000|2025-03-06 18:25:00|89.73|89.33|89.2|88.8|89.75|89.35|89.15|88.75|320
1741285800000|2025-03-06 18:30:00|89.25|88.85|89.48|89.08|89.62|89.22|89.14|88.74|419
1741286100000|2025-03-06 18:35:00|89.47|89.07|89.3|88.9|89.56|89.16|89.06|88.66|342
1741286400000|2025-03-06 18:40:00|89.29|88.89|89.99|89.59|90.24|89.84|89.07|88.67|440
1741286700000|2025-03-06 18:45:00|90.01|89.61|89.62|89.22|90.08|89.68|89.62|89.22|468
1741287000000|2025-03-06 18:50:00|89.61|89.21|89.73|89.33|89.98|89.58|89.58|89.18|381
1741287300000|2025-03-06 18:55:00|89.72|89.32|89.76|89.36|89.88|89.48|89.61|89.21|353
1741287600000|2025-03-06 19:00:00|89.77|89.37|89.62|89.22|89.92|89.52|89.31|88.91|450
1741287900000|2025-03-06 19:05:00|89.63|89.23|89.6|89.2|89.75|89.35|89.46|89.06|378
1741288200000|2025-03-06 19:10:00|89.61|89.21|89.86|89.46|89.99|89.59|89.58|89.18|324
1741288500000|2025-03-06 19:15:00|89.85|89.45|89.72|89.32|89.98|89.58|89.59|89.19|358
1741288800000|2025-03-06 19:20:00|89.74|89.34|90.02|89.62|90.02|89.62|89.65|89.25|316
1741289100000|2025-03-06 19:25:00|90.03|89.63|89.93|89.53|90.19|89.79|89.85|89.45|301
1741289400000|2025-03-06 19:30:00|89.92|89.52|90.08|89.68|90.15|89.75|89.62|89.22|334
1741289700000|2025-03-06 19:35:00|90.09|89.69|90.36|89.96|90.36|89.96|90.05|89.65|294
1741290000000|2025-03-06 19:40:00|90.34|89.94|90.55|90.15|90.86|90.46|90.32|89.92|355
1741290300000|2025-03-06 19:45:00|90.54|90.14|91.09|90.69|91.32|90.92|90.53|90.13|551
1741290600000|2025-03-06 19:50:00|91.11|90.71|91.06|90.66|91.44|91.04|91.02|90.62|528
1741290900000|2025-03-06 19:55:00|91.1|90.7|90.72|90.32|91.1|90.7|90.61|90.21|327
1741291200000|2025-03-06 20:00:00|90.71|90.31|91.08|90.68|91.08|90.68|90.52|90.12|353
1741291500000|2025-03-06 20:05:00|91.07|90.67|90.97|90.57|91.28|90.88|90.88|90.48|391
1741291800000|2025-03-06 20:10:00|90.96|90.56|91.21|90.81|91.23|90.83|90.93|90.53|318
1741292100000|2025-03-06 20:15:00|91.22|90.82|91.29|90.89|91.43|91.03|91.1|90.7|321
1741292400000|2025-03-06 20:20:00|91.28|90.88|91.07|90.67|91.41|91.01|90.92|90.52|261
1741292700000|2025-03-06 20:25:00|91.08|90.68|91.12|90.72|91.21|90.81|91.01|90.61|233
1741293000000|2025-03-06 20:30:00|91.1|90.7|91.06|90.66|91.37|90.97|90.97|90.57|287
1741293300000|2025-03-06 20:35:00|91.05|90.65|91|90.6|91.32|90.92|90.97|90.57|265
1741293600000|2025-03-06 20:40:00|90.99|90.59|90.62|90.22|91.03|90.63|90.61|90.21|243
1741293900000|2025-03-06 20:45:00|90.61|90.21|90.88|90.48|90.89|90.49|90.43|90.03|301
1741294200000|2025-03-06 20:50:00|90.89|90.49|91.25|90.85|91.25|90.85|90.79|90.39|274
1741294500000|2025-03-06 20:55:00|91.27|90.87|91.18|90.78|91.38|90.98|91.16|90.76|166
1741294800000|2025-03-06 21:00:00|91.2|90.8|91.61|91.21|91.62|91.22|91.14|90.74|254
1741295100000|2025-03-06 21:05:00|91.6|91.2|91.88|91.48|91.95|91.55|91.55|91.15|246
1741295400000|2025-03-06 21:10:00|91.89|91.49|92.36|91.96|92.67|92.27|91.88|91.48|280
1741295700000|2025-03-06 21:15:00|92.35|91.95|92.76|92.36|92.78|92.38|92.21|91.81|552
1741296000000|2025-03-06 21:20:00|92.79|92.39|91.88|91.48|92.79|92.39|91.88|91.48|356
1741296300000|2025-03-06 21:25:00|91.86|91.46|91.97|91.57|91.99|91.59|91.7|91.3|294
1741296600000|2025-03-06 21:30:00|91.96|91.56|91.93|91.53|91.99|91.59|91.61|91.21|396
1741296900000|2025-03-06 21:35:00|91.91|91.51|91.76|91.36|91.99|91.59|91.55|91.15|431
1741297200000|2025-03-06 21:40:00|91.75|91.35|91.95|91.55|91.97|91.57|91.53|91.13|372
1741297500000|2025-03-06 21:45:00|91.94|91.54|91.84|91.44|91.97|91.57|91.74|91.34|346
1741297800000|2025-03-06 21:50:00|91.92|91.52|91.87|91.47|92.15|91.75|91.87|91.47|275
1741298100000|2025-03-06 21:55:00|91.84|91.44|92.3|91.9|92.3|91.9|91.69|91.29|377
1741298400000|2025-03-06 22:00:00|92.33|91.93|92.31|91.91|93.28|92.88|92.17|91.77|708
1741298700000|2025-03-06 22:05:00|92.33|91.93|92.15|91.75|92.47|92.07|91.53|91.13|546
1741299000000|2025-03-06 22:10:00|92.44|92.04|92.06|91.66|92.52|92.12|91.96|91.56|444
1741299300000|2025-03-06 22:15:00|92.04|91.64|91.39|90.99|92.11|91.71|91.21|90.81|476
1741299600000|2025-03-06 22:20:00|91.41|91.01|90.97|90.57|91.41|91.01|90.83|90.43|279
1741299900000|2025-03-06 22:25:00|90.96|90.56|91.21|90.81|91.21|90.81|90.86|90.46|221
1741300200000|2025-03-06 22:30:00|91.19|90.79|91.24|90.84|91.34|90.94|90.9|90.5|338
1741300500000|2025-03-06 22:35:00|91.23|90.83|91.16|90.76|91.36|90.96|90.88|90.48|233
1741300800000|2025-03-06 22:40:00|91.15|90.75|91.46|91.06|91.47|91.07|91.03|90.63|268
1741301100000|2025-03-06 22:45:00|91.45|91.05|91.49|91.09|91.49|91.09|91.18|90.78|171
1741301400000|2025-03-06 22:50:00|91.51|91.11|91.53|91.13|91.59|91.19|91.36|90.96|195
1741301700000|2025-03-06 22:55:00|91.54|91.14|91.12|90.72|91.54|91.14|91.07|90.67|196
1741302000000|2025-03-06 23:00:00|91.13|90.73|91.14|90.74|91.4|91|90.94|90.54|318
1741302300000|2025-03-06 23:05:00|91.12|90.72|91.13|90.73|91.18|90.78|90.86|90.46|266
1741302600000|2025-03-06 23:10:00|91.14|90.74|91.28|90.88|91.29|90.89|91|90.6|181
1741302900000|2025-03-06 23:15:00|91.29|90.89|91.45|91.05|91.45|91.05|91.14|90.74|201
1741303200000|2025-03-06 23:20:00|91.44|91.04|91.44|91.04|91.58|91.18|91.39|90.99|123
1741303500000|2025-03-06 23:25:00|91.43|91.03|91.34|90.94|91.52|91.12|91.27|90.87|179
1741303800000|2025-03-06 23:30:00|91.36|90.96|91.8|91.4|91.81|91.41|91.35|90.95|143
1741304100000|2025-03-06 23:35:00|91.81|91.41|91.75|91.35|91.93|91.53|91.61|91.21|202
1741304400000|2025-03-06 23:40:00|91.76|91.36|91.59|91.19|91.8|91.4|91.54|91.14|154
1741304700000|2025-03-06 23:45:00|91.58|91.18|91.38|90.98|91.64|91.24|91.38|90.98|169
1741305000000|2025-03-06 23:50:00|91.39|90.99|91.1|90.7|91.45|91.05|91.07|90.67|233
1741305300000|2025-03-06 23:55:00|91.09|90.69|91.06|90.66|91.1|90.7|90.98|90.58|159
1741305600000|2025-03-07 00:00:00|91.03|90.63|91.57|91.17|91.68|91.28|91.03|90.63|212
1741305900000|2025-03-07 00:05:00|91.58|91.18|91.28|90.88|91.69|91.29|91.27|90.87|281
1741306200000|2025-03-07 00:10:00|91.27|90.87|89.79|89.39|92.46|92.06|89.79|89.39|457
1741306500000|2025-03-07 00:15:00|89.8|89.4|85.63|85.23|90.38|89.98|85.19|84.79|827
1741306800000|2025-03-07 00:20:00|85.62|85.22|84.38|83.98|86.03|85.63|83.85|83.45|887
1741307100000|2025-03-07 00:25:00|84.37|83.97|84.38|83.98|84.79|84.39|83.02|82.62|903
1741307400000|2025-03-07 00:30:00|84.35|83.95|84.55|84.15|84.86|84.46|83.8|83.4|855
1741307700000|2025-03-07 00:35:00|84.56|84.16|83.8|83.4|84.64|84.24|82.87|82.47|830
1741308000000|2025-03-07 00:40:00|83.81|83.41|82.93|82.53|83.95|83.55|82.92|82.52|706
1741308300000|2025-03-07 00:45:00|82.92|82.52|82.99|82.59|83.49|83.09|82.46|82.06|744
1741308600000|2025-03-07 00:50:00|83.01|82.61|82.32|81.92|83.34|82.94|82.02|81.62|728
1741308900000|2025-03-07 00:55:00|82.36|81.96|83.42|83.02|83.61|83.21|82.04|81.64|847
1741309200000|2025-03-07 01:00:00|83.44|83.04|84.48|84.08|84.53|84.13|83.15|82.75|819
1741309500000|2025-03-07 01:05:00|84.47|84.07|84.99|84.59|85.37|84.97|84.1|83.7|773
1741309800000|2025-03-07 01:10:00|85.02|84.62|85.63|85.23|86.22|85.82|85.02|84.62|708
1741310100000|2025-03-07 01:15:00|85.62|85.22|85.61|85.21|85.86|85.46|84.64|84.24|709
1741310400000|2025-03-07 01:20:00|85.59|85.19|85.4|85|86.22|85.82|85.38|84.98|702
1741310700000|2025-03-07 01:25:00|85.39|84.99|85.51|85.11|85.83|85.43|85.25|84.85|684
1741311000000|2025-03-07 01:30:00|85.5|85.1|85.03|84.63|85.68|85.28|84.84|84.44|675
1741311300000|2025-03-07 01:35:00|85.02|84.62|85.85|85.45|85.85|85.45|84.93|84.53|542
1741311600000|2025-03-07 01:40:00|85.84|85.44|86.97|86.57|87.31|86.91|85.79|85.39|657
1741311900000|2025-03-07 01:45:00|86.93|86.53|86.68|86.28|86.96|86.56|86.54|86.14|483
1741312200000|2025-03-07 01:50:00|86.66|86.26|86.03|85.63|86.68|86.28|85.98|85.58|365
1741312500000|2025-03-07 01:55:00|86.04|85.64|86.46|86.06|86.57|86.17|86.01|85.61|312
1741312800000|2025-03-07 02:00:00|86.43|86.03|86|85.6|86.46|86.06|85.72|85.32|358
1741313100000|2025-03-07 02:05:00|86.01|85.61|86.17|85.77|86.21|85.81|85.94|85.54|372
1741313400000|2025-03-07 02:10:00|86.16|85.76|86.4|86|86.86|86.46|86.13|85.73|435
1741313700000|2025-03-07 02:15:00|86.39|85.99|85.78|85.38|86.51|86.11|85.61|85.21|453
1741314000000|2025-03-07 02:20:00|85.8|85.4|85.67|85.27|85.89|85.49|85.4|85|474
1741314300000|2025-03-07 02:25:00|85.66|85.26|85.4|85|85.69|85.29|85.26|84.86|291
1741314600000|2025-03-07 02:30:00|85.38|84.98|85.48|85.08|85.6|85.2|85.18|84.78|286
1741314900000|2025-03-07 02:35:00|85.49|85.09|86.57|86.17|86.64|86.24|85.45|85.05|416
1741315200000|2025-03-07 02:40:00|86.56|86.16|86.65|86.25|87.21|86.81|86.51|86.11|526
1741315500000|2025-03-07 02:45:00|86.66|86.26|86.32|85.92|86.83|86.43|86.21|85.81|460
1741315800000|2025-03-07 02:50:00|86.3|85.9|86.25|85.85|86.69|86.29|86.22|85.82|445
1741316100000|2025-03-07 02:55:00|86.24|85.84|85.58|85.18|86.24|85.84|85.58|85.18|412
1741316400000|2025-03-07 03:00:00|85.59|85.19|85.63|85.23|85.94|85.54|85.51|85.11|441
1741316700000|2025-03-07 03:05:00|85.64|85.24|85.94|85.54|85.94|85.54|85.42|85.02|253
1741317000000|2025-03-07 03:10:00|85.98|85.58|86.34|85.94|86.5|86.1|85.81|85.41|265
1741317300000|2025-03-07 03:15:00|86.32|85.92|86.21|85.81|86.39|85.99|86.15|85.75|282
1741317600000|2025-03-07 03:20:00|86.22|85.82|86.36|85.96|86.46|86.06|86.03|85.63|294
1741317900000|2025-03-07 03:25:00|86.37|85.97|86.35|85.95|86.37|85.97|86.09|85.69|214
1741318200000|2025-03-07 03:30:00|86.34|85.94|86.22|85.82|86.42|86.02|85.95|85.55|254
1741318500000|2025-03-07 03:35:00|86.23|85.83|86.28|85.88|86.29|85.89|85.82|85.42|311
1741318800000|2025-03-07 03:40:00|86.29|85.89|86.1|85.7|86.31|85.91|85.86|85.46|231
1741319100000|2025-03-07 03:45:00|86.08|85.68|85.67|85.27|86.1|85.7|85.64|85.24|295
1741319400000|2025-03-07 03:50:00|85.68|85.28|85.89|85.49|85.97|85.57|85.63|85.23|253
1741319700000|2025-03-07 03:55:00|85.87|85.47|85.67|85.27|86.04|85.64|85.63|85.23|194
1741320000000|2025-03-07 04:00:00|85.66|85.26|85.83|85.43|85.84|85.44|85.61|85.21|207
1741320300000|2025-03-07 04:05:00|85.82|85.42|85.77|85.37|85.95|85.55|85.7|85.3|210
1741320600000|2025-03-07 04:10:00|85.78|85.38|86.06|85.66|86.06|85.66|85.61|85.21|169
1741320900000|2025-03-07 04:15:00|86.05|85.65|86.32|85.92|86.39|85.99|86.05|85.65|148
1741321200000|2025-03-07 04:20:00|86.31|85.91|86.92|86.52|87|86.6|86.19|85.79|157
1741321500000|2025-03-07 04:25:00|86.91|86.51|86.73|86.33|87.04|86.64|86.68|86.28|165
1741321800000|2025-03-07 04:30:00|86.72|86.32|86.71|86.31|86.77|86.37|86.37|85.97|163
1741322100000|2025-03-07 04:35:00|86.7|86.3|87.02|86.62|87.12|86.72|86.66|86.26|196
1741322400000|2025-03-07 04:40:00|87.03|86.63|86.98|86.58|87.12|86.72|86.89|86.49|129
1741322700000|2025-03-07 04:45:00|86.97|86.57|87|86.6|87.17|86.77|86.97|86.57|163
1741323000000|2025-03-07 04:50:00|86.99|86.59|86.82|86.42|86.99|86.59|86.7|86.3|133
1741323300000|2025-03-07 04:55:00|86.84|86.44|86.96|86.56|87.38|86.98|86.84|86.44|180
1741323600000|2025-03-07 05:00:00|86.94|86.54|87.41|87.01|87.46|87.06|86.9|86.5|181
1741323900000|2025-03-07 05:05:00|87.42|87.02|88.04|87.64|88.06|87.66|87.41|87.01|249
1741324200000|2025-03-07 05:10:00|88.02|87.62|87.62|87.22|88.02|87.62|87.59|87.19|187
1741324500000|2025-03-07 05:15:00|87.63|87.23|87.86|87.46|87.87|87.47|87.48|87.08|246
1741324800000|2025-03-07 05:20:00|87.87|87.47|87.82|87.42|87.9|87.5|87.51|87.11|224
1741325100000|2025-03-07 05:25:00|87.81|87.41|88.02|87.62|88.3|87.9|87.81|87.41|273
1741325400000|2025-03-07 05:30:00|88.01|87.61|88.17|87.77|88.22|87.82|87.84|87.44|350
1741325700000|2025-03-07 05:35:00|88.18|87.78|88.02|87.62|88.55|88.15|87.96|87.56|355
1741326000000|2025-03-07 05:40:00|88.03|87.63|88.28|87.88|88.41|88.01|87.95|87.55|253
1741326300000|2025-03-07 05:45:00|88.3|87.9|88.29|87.89|88.6|88.2|88.14|87.74|353
1741326600000|2025-03-07 05:50:00|88.28|87.88|87.96|87.56|88.29|87.89|87.94|87.54|285
1741326900000|2025-03-07 05:55:00|87.95|87.55|87.89|87.49|88|87.6|87.8|87.4|225
1741327200000|2025-03-07 06:00:00|87.88|87.48|87.65|87.25|88.03|87.63|87.62|87.22|173
1741327500000|2025-03-07 06:05:00|87.66|87.26|87.66|87.26|87.74|87.34|87.56|87.16|162
1741327800000|2025-03-07 06:10:00|87.64|87.24|87.46|87.06|87.64|87.24|87.39|86.99|116
1741328100000|2025-03-07 06:15:00|87.47|87.07|87.51|87.11|87.54|87.14|87.31|86.91|138
1741328400000|2025-03-07 06:20:00|87.49|87.09|87.47|87.07|87.55|87.15|87.33|86.93|147
1741328700000|2025-03-07 06:25:00|87.49|87.09|87.28|86.88|87.57|87.17|87.14|86.74|145
1741329000000|2025-03-07 06:30:00|87.29|86.89|87.36|86.96|87.46|87.06|87.21|86.81|229
1741329300000|2025-03-07 06:35:00|87.38|86.98|87.51|87.11|87.53|87.13|87.33|86.93|178
1741329600000|2025-03-07 06:40:00|87.54|87.14|87.69|87.29|87.79|87.39|87.53|87.13|147
1741329900000|2025-03-07 06:45:00|87.71|87.31|87.84|87.44|88.14|87.74|87.67|87.27|212
1741330200000|2025-03-07 06:50:00|87.83|87.43|87.82|87.42|88.15|87.75|87.77|87.37|272
1741330500000|2025-03-07 06:55:00|87.8|87.4|87.67|87.27|87.91|87.51|87.54|87.14|181
1741330800000|2025-03-07 07:00:00|87.65|87.25|87.79|87.39|88.01|87.61|87.64|87.24|263
1741331100000|2025-03-07 07:05:00|87.77|87.37|88.1|87.7|88.12|87.72|87.6|87.2|247
1741331400000|2025-03-07 07:10:00|88.09|87.69|87.82|87.42|88.14|87.74|87.76|87.36|207
1741331700000|2025-03-07 07:15:00|87.83|87.43|87.73|87.33|87.88|87.48|87.59|87.19|204
1741332000000|2025-03-07 07:20:00|87.74|87.34|87.8|87.4|88.12|87.72|87.63|87.23|291
1741332300000|2025-03-07 07:25:00|87.79|87.39|87.67|87.27|88|87.6|87.67|87.27|192
1741332600000|2025-03-07 07:30:00|87.64|87.24|87.44|87.04|87.72|87.32|87.44|87.04|220
1741332900000|2025-03-07 07:35:00|87.45|87.05|87.67|87.27|87.9|87.5|87.43|87.03|242
1741333200000|2025-03-07 07:40:00|87.66|87.26|87.61|87.21|87.94|87.54|87.54|87.14|219
1741333500000|2025-03-07 07:45:00|87.6|87.2|87.67|87.27|87.74|87.34|87.54|87.14|169
1741333800000|2025-03-07 07:50:00|87.68|87.28|87.81|87.41|87.95|87.55|87.65|87.25|103
1741334100000|2025-03-07 07:55:00|87.8|87.4|87.94|87.54|87.94|87.54|87.71|87.31|107
1741334400000|2025-03-07 08:00:00|87.95|87.55|87.54|87.14|87.95|87.55|87.52|87.12|226
1741334700000|2025-03-07 08:05:00|87.53|87.13|87.51|87.11|87.69|87.29|87.45|87.05|211
1741335000000|2025-03-07 08:10:00|87.53|87.13|87.55|87.15|87.6|87.2|87.31|86.91|198
1741335300000|2025-03-07 08:15:00|87.56|87.16|87.67|87.27|87.72|87.32|87.38|86.98|196
1741335600000|2025-03-07 08:20:00|87.66|87.26|87.45|87.05|87.69|87.29|87.41|87.01|148
1741335900000|2025-03-07 08:25:00|87.44|87.04|87.41|87.01|87.47|87.07|87.24|86.84|199
1741336200000|2025-03-07 08:30:00|87.42|87.02|87.21|86.81|87.47|87.07|87.19|86.79|167
1741336500000|2025-03-07 08:35:00|87.23|86.83|87.55|87.15|87.63|87.23|86.95|86.55|312
1741336800000|2025-03-07 08:40:00|87.56|87.16|87.35|86.95|87.6|87.2|87.14|86.74|299
1741337100000|2025-03-07 08:45:00|87.36|86.96|87.83|87.43|87.87|87.47|87.12|86.72|307
1741337400000|2025-03-07 08:50:00|87.84|87.44|87.6|87.2|87.89|87.49|87.45|87.05|228
1741337700000|2025-03-07 08:55:00|87.59|87.19|87.62|87.22|87.86|87.46|87.53|87.13|194
1741338000000|2025-03-07 09:00:00|87.6|87.2|88.14|87.74|88.15|87.75|87.56|87.16|199
1741338300000|2025-03-07 09:05:00|88.13|87.73|88.05|87.65|88.15|87.75|87.65|87.25|338
1741338600000|2025-03-07 09:10:00|88.04|87.64|88.55|88.15|88.55|88.15|87.99|87.59|171
1741338900000|2025-03-07 09:15:00|88.33|87.93|88.57|88.17|89.07|88.67|88.07|87.67|358
1741339200000|2025-03-07 09:20:00|88.56|88.16|88.79|88.39|88.99|88.59|88.5|88.1|403
1741339500000|2025-03-07 09:25:00|88.78|88.38|89.19|88.79|89.2|88.8|88.43|88.03|270
1741339800000|2025-03-07 09:30:00|89.18|88.78|88.93|88.53|89.24|88.84|88.87|88.47|387
1741340100000|2025-03-07 09:35:00|88.91|88.51|88.72|88.32|88.92|88.52|88.44|88.04|325
1741340400000|2025-03-07 09:40:00|88.71|88.31|88.44|88.04|88.87|88.47|88.43|88.03|293
1741340700000|2025-03-07 09:45:00|88.47|88.07|88.53|88.13|88.76|88.36|88.29|87.89|380
1741341000000|2025-03-07 09:50:00|88.56|88.16|88.71|88.31|88.72|88.32|88.36|87.96|293
1741341300000|2025-03-07 09:55:00|88.7|88.3|88.18|87.78|88.73|88.33|88.14|87.74|330
1741341600000|2025-03-07 10:00:00|88.2|87.8|88.11|87.71|88.39|87.99|87.96|87.56|375
1741341900000|2025-03-07 10:05:00|88.12|87.72|88.12|87.72|88.5|88.1|87.99|87.59|347
1741342200000|2025-03-07 10:10:00|88.15|87.75|87.8|87.4|88.16|87.76|87.8|87.4|256
1741342500000|2025-03-07 10:15:00|87.76|87.36|87.95|87.55|88.1|87.7|87.64|87.24|299
1741342800000|2025-03-07 10:20:00|87.96|87.56|87.72|87.32|88.1|87.7|87.57|87.17|344
1741343100000|2025-03-07 10:25:00|87.71|87.31|87.92|87.52|88.07|87.67|87.59|87.19|333
1741343400000|2025-03-07 10:30:00|87.93|87.53|88.06|87.66|88.1|87.7|87.87|87.47|374
1741343700000|2025-03-07 10:35:00|88.07|87.67|88.31|87.91|88.33|87.93|87.84|87.44|385
1741344000000|2025-03-07 10:40:00|88.3|87.9|88.27|87.87|88.51|88.11|88.26|87.86|218
1741344300000|2025-03-07 10:45:00|88.3|87.9|88.51|88.11|88.52|88.12|88.27|87.87|185
1741344600000|2025-03-07 10:50:00|88.5|88.1|88.76|88.36|88.79|88.39|88.44|88.04|238
1741344900000|2025-03-07 10:55:00|88.74|88.34|88.62|88.22|88.78|88.38|88.46|88.06|284
1741345200000|2025-03-07 11:00:00|88.63|88.23|88.68|88.28|88.73|88.33|88.34|87.94|346
1741345500000|2025-03-07 11:05:00|88.66|88.26|88.9|88.5|88.9|88.5|88.23|87.83|300
1741345800000|2025-03-07 11:10:00|88.91|88.51|88.75|88.35|89.36|88.96|88.7|88.3|523
1741346100000|2025-03-07 11:15:00|88.76|88.36|88.71|88.31|88.99|88.59|88.62|88.22|407
1741346400000|2025-03-07 11:20:00|88.7|88.3|89.14|88.74|89.17|88.77|88.68|88.28|332
1741346700000|2025-03-07 11:25:00|89.15|88.75|89.03|88.63|89.32|88.92|88.94|88.54|336
1741347000000|2025-03-07 11:30:00|89.05|88.65|88.56|88.16|89.07|88.67|88.43|88.03|311
1741347300000|2025-03-07 11:35:00|88.5|88.1|88.56|88.16|88.67|88.27|88.3|87.9|258
1741347600000|2025-03-07 11:40:00|88.57|88.17|88.37|87.97|88.59|88.19|88.05|87.65|269
1741347900000|2025-03-07 11:45:00|88.35|87.95|88.16|87.76|88.5|88.1|88.09|87.69|281
1741348200000|2025-03-07 11:50:00|88.14|87.74|88.17|87.77|88.32|87.92|88.09|87.69|258
1741348500000|2025-03-07 11:55:00|88.18|87.78|88.34|87.94|88.42|88.02|88.07|87.67|178
1741348800000|2025-03-07 12:00:00|88.33|87.93|88|87.6|88.48|88.08|87.91|87.51|249
1741349100000|2025-03-07 12:05:00|88.01|87.61|88.02|87.62|88.1|87.7|87.85|87.45|241
1741349400000|2025-03-07 12:10:00|88.12|87.72|88.11|87.71|88.24|87.84|88.07|87.67|211
1741349700000|2025-03-07 12:15:00|88.12|87.72|87.59|87.19|88.12|87.72|87.52|87.12|247
1741350000000|2025-03-07 12:20:00|87.57|87.17|87.62|87.22|87.77|87.37|87.52|87.12|205
1741350300000|2025-03-07 12:25:00|87.63|87.23|87.76|87.36|87.83|87.43|87.62|87.22|154
1741350600000|2025-03-07 12:30:00|87.74|87.34|87.28|86.88|87.74|87.34|87.25|86.85|321
1741350900000|2025-03-07 12:35:00|87.27|86.87|86.85|86.45|87.32|86.92|86.85|86.45|437
1741351200000|2025-03-07 12:40:00|86.86|86.46|86.58|86.18|87.05|86.65|86.4|86|436
1741351500000|2025-03-07 12:45:00|86.57|86.17|87.05|86.65|87.15|86.75|86.53|86.13|406
1741351800000|2025-03-07 12:50:00|87.06|86.66|87.13|86.73|87.21|86.81|86.96|86.56|308
1741352100000|2025-03-07 12:55:00|87.11|86.71|87.28|86.88|87.38|86.98|87.1|86.7|258
1741352400000|2025-03-07 13:00:00|87.27|86.87|87.33|86.93|87.54|87.14|87.19|86.79|319
1741352700000|2025-03-07 13:05:00|87.32|86.92|87.78|87.38|88.02|87.62|87.3|86.9|266
1741353000000|2025-03-07 13:10:00|87.77|87.37|87.78|87.38|88.08|87.68|87.68|87.28|343
1741353300000|2025-03-07 13:15:00|87.77|87.37|87.72|87.32|87.89|87.49|87.65|87.25|378
1741353600000|2025-03-07 13:20:00|87.75|87.35|87.8|87.4|87.86|87.46|87.49|87.09|304
1741353900000|2025-03-07 13:25:00|87.82|87.42|87.8|87.4|87.93|87.53|87.63|87.23|344
1741354200000|2025-03-07 13:30:00|87.78|87.38|88.79|88.39|89.39|88.99|87.62|87.22|882
1741354500000|2025-03-07 13:35:00|88.78|88.38|89.58|89.18|90.13|89.73|88.48|88.08|619
1741354800000|2025-03-07 13:40:00|89.59|89.19|89.11|88.71|89.59|89.19|88.78|88.38|549
1741355100000|2025-03-07 13:45:00|89.09|88.69|88.47|88.07|89.21|88.81|88.31|87.91|602
1741355400000|2025-03-07 13:50:00|88.46|88.06|88.39|87.99|88.65|88.25|88.33|87.93|436
1741355700000|2025-03-07 13:55:00|88.4|88|87.63|87.23|88.52|88.12|87.4|87|576
1741356000000|2025-03-07 14:00:00|87.64|87.24|88.19|87.79|88.2|87.8|87.62|87.22|538
1741356300000|2025-03-07 14:05:00|88.17|87.77|87.73|87.33|88.32|87.92|87.67|87.27|417
1741356600000|2025-03-07 14:10:00|87.72|87.32|87.58|87.18|87.79|87.39|87.47|87.07|386
1741356900000|2025-03-07 14:15:00|87.57|87.17|87.11|86.71|87.76|87.36|87.05|86.65|349
1741357200000|2025-03-07 14:20:00|87.14|86.74|87.07|86.67|87.2|86.8|86.85|86.45|462
1741357500000|2025-03-07 14:25:00|87.1|86.7|86.94|86.54|87.13|86.73|86.39|85.99|374
1741357800000|2025-03-07 14:30:00|86.93|86.53|86.97|86.57|87.22|86.82|86.72|86.32|668
1741358100000|2025-03-07 14:35:00|86.99|86.59|86.87|86.47|87.23|86.83|86.83|86.43|617
1741358400000|2025-03-07 14:40:00|86.88|86.48|87.85|87.45|88.2|87.8|86.87|86.47|611
1741358700000|2025-03-07 14:45:00|87.83|87.43|88.69|88.29|89.35|88.95|87.83|87.43|759
1741359000000|2025-03-07 14:50:00|88.7|88.3|88.81|88.41|89.18|88.78|88.7|88.3|675
1741359300000|2025-03-07 14:55:00|88.8|88.4|88.07|87.67|88.95|88.55|87.85|87.45|598
1741359600000|2025-03-07 15:00:00|88.08|87.68|88.58|88.18|88.6|88.2|87.73|87.33|561
1741359900000|2025-03-07 15:05:00|88.59|88.19|88.6|88.2|88.79|88.39|88.37|87.97|485
1741360200000|2025-03-07 15:10:00|88.59|88.19|88.36|87.96|88.7|88.3|88.09|87.69|517
1741360500000|2025-03-07 15:15:00|88.35|87.95|87.63|87.23|88.4|88|87.23|86.83|523
1741360800000|2025-03-07 15:20:00|87.65|87.25|87.74|87.34|87.93|87.53|87.34|86.94|494
1741361100000|2025-03-07 15:25:00|87.75|87.35|87|86.6|87.79|87.39|86.66|86.26|461
1741361400000|2025-03-07 15:30:00|87.01|86.61|85.82|85.42|87.01|86.61|85.77|85.37|627
1741361700000|2025-03-07 15:35:00|85.78|85.38|85.33|84.93|85.78|85.38|84.88|84.48|673
1741362000000|2025-03-07 15:40:00|85.31|84.91|85.99|85.59|86.06|85.66|85.3|84.9|676
1741362300000|2025-03-07 15:45:00|86|85.6|86.8|86.4|86.84|86.44|85.5|85.1|606
1741362600000|2025-03-07 15:50:00|86.79|86.39|86.39|85.99|86.9|86.5|86.09|85.69|653
1741362900000|2025-03-07 15:55:00|86.36|85.96|86.22|85.82|86.48|86.08|86.08|85.68|548
1741363200000|2025-03-07 16:00:00|86.23|85.83|86.29|85.89|86.52|86.12|85.82|85.42|629
1741363500000|2025-03-07 16:05:00|86.31|85.91|85.77|85.37|86.69|86.29|85.09|84.69|712
1741363800000|2025-03-07 16:10:00|85.78|85.38|83.44|83.04|85.83|85.43|81.96|81.56|912
1741364100000|2025-03-07 16:15:00|83.46|83.06|82.87|82.47|83.78|83.38|81.7|81.3|827
1741364400000|2025-03-07 16:20:00|82.88|82.48|82.45|82.05|82.97|82.57|81.48|81.08|836
1741364700000|2025-03-07 16:25:00|82.4|82|82.86|82.46|83.18|82.78|82.02|81.62|711
1741365000000|2025-03-07 16:30:00|82.83|82.43|83.15|82.75|83.33|82.93|82.64|82.24|641
1741365300000|2025-03-07 16:35:00|83.14|82.74|83.2|82.8|83.33|82.93|82.84|82.44|735
1741365600000|2025-03-07 16:40:00|83.19|82.79|82.73|82.33|83.3|82.9|82.45|82.05|671
1741365900000|2025-03-07 16:45:00|82.7|82.3|82.6|82.2|83|82.6|82.18|81.78|614
1741366200000|2025-03-07 16:50:00|82.59|82.19|82.44|82.04|82.62|82.22|81.86|81.46|632
1741366500000|2025-03-07 16:55:00|82.43|82.03|83.33|82.93|83.33|82.93|82.24|81.84|639
1741366800000|2025-03-07 17:00:00|83.32|82.92|83.47|83.07|84.04|83.64|83.27|82.87|712
1741367100000|2025-03-07 17:05:00|83.51|83.11|83.38|82.98|83.61|83.21|82.83|82.43|658
1741367400000|2025-03-07 17:10:00|83.41|83.01|83.88|83.48|84.52|84.12|83.13|82.73|610
1741367700000|2025-03-07 17:15:00|83.9|83.5|83.57|83.17|84.02|83.62|83.48|83.08|646
1741368000000|2025-03-07 17:20:00|83.6|83.2|83.73|83.33|83.74|83.34|83.29|82.89|635
1741368300000|2025-03-07 17:25:00|83.72|83.32|83.87|83.47|83.87|83.47|83.62|83.22|430
1741368600000|2025-03-07 17:30:00|83.83|83.43|84.32|83.92|84.58|84.18|83.46|83.06|527
1741368900000|2025-03-07 17:35:00|84.31|83.91|84.39|83.99|84.47|84.07|84.11|83.71|719
1741369200000|2025-03-07 17:40:00|84.4|84|84.73|84.33|84.79|84.39|84.17|83.77|597
1741369500000|2025-03-07 17:45:00|84.72|84.32|84.41|84.01|84.72|84.32|84.34|83.94|489
1741369800000|2025-03-07 17:50:00|84.4|84|85.37|84.97|85.48|85.08|84.35|83.95|437
1741370100000|2025-03-07 17:55:00|85.34|84.94|84.53|84.13|85.6|85.2|84.36|83.96|694
1741370400000|2025-03-07 18:00:00|84.52|84.12|84.91|84.51|85.02|84.62|84.23|83.83|540
1741370700000|2025-03-07 18:05:00|84.92|84.52|84.91|84.51|85.32|84.92|84.85|84.45|675
1741371000000|2025-03-07 18:10:00|84.9|84.5|84.87|84.47|85.2|84.8|84.72|84.32|497
1741371300000|2025-03-07 18:15:00|84.83|84.43|84.9|84.5|85.03|84.63|84.74|84.34|524
1741371600000|2025-03-07 18:20:00|84.98|84.58|84.87|84.47|85.27|84.87|84.74|84.34|587
1741371900000|2025-03-07 18:25:00|84.83|84.43|85.27|84.87|85.31|84.91|84.62|84.22|434
1741372200000|2025-03-07 18:30:00|85.28|84.88|85.38|84.98|85.61|85.21|85.17|84.77|561
1741372500000|2025-03-07 18:35:00|85.39|84.99|85.96|85.56|86.02|85.62|85.23|84.83|489
1741372800000|2025-03-07 18:40:00|85.97|85.57|85.65|85.25|86.14|85.74|85.56|85.16|333
1741373100000|2025-03-07 18:45:00|85.67|85.27|85.77|85.37|85.99|85.59|85.47|85.07|351
1741373400000|2025-03-07 18:50:00|85.79|85.39|86.55|86.15|86.79|86.39|85.77|85.37|391
1741373700000|2025-03-07 18:55:00|86.52|86.12|86.41|86.01|86.84|86.44|86.3|85.9|506
1741374000000|2025-03-07 19:00:00|86.4|86|86.53|86.13|87.04|86.64|86.33|85.93|522
1741374300000|2025-03-07 19:05:00|86.54|86.14|86.13|85.73|86.8|86.4|85.98|85.58|691
1741374600000|2025-03-07 19:10:00|86.12|85.72|86.48|86.08|86.61|86.21|86.12|85.72|526
1741374900000|2025-03-07 19:15:00|86.47|86.07|86.44|86.04|86.87|86.47|86.35|85.95|591
1741375200000|2025-03-07 19:20:00|86.41|86.01|86.24|85.84|86.48|86.08|86.2|85.8|439
1741375500000|2025-03-07 19:25:00|86.25|85.85|86.04|85.64|86.34|85.94|85.88|85.48|329
1741375800000|2025-03-07 19:30:00|86.03|85.63|86.22|85.82|86.39|85.99|86.01|85.61|359
1741376100000|2025-03-07 19:35:00|86.21|85.81|85.99|85.59|86.24|85.84|85.67|85.27|412
1741376400000|2025-03-07 19:40:00|85.92|85.52|85.8|85.4|86.06|85.66|85.68|85.28|266
1741376700000|2025-03-07 19:45:00|85.79|85.39|85.29|84.89|85.79|85.39|85.15|84.75|575
1741377000000|2025-03-07 19:50:00|85.26|84.86|85.5|85.1|85.59|85.19|85.23|84.83|424
1741377300000|2025-03-07 19:55:00|85.51|85.11|85.69|85.29|85.77|85.37|85.49|85.09|249
1741377600000|2025-03-07 20:00:00|85.68|85.28|85.64|85.24|85.93|85.53|85.48|85.08|406
1741377900000|2025-03-07 20:05:00|85.63|85.23|85.72|85.32|85.83|85.43|85.48|85.08|341
1741378200000|2025-03-07 20:10:00|85.71|85.31|85.37|84.97|85.72|85.32|85.29|84.89|346
1741378500000|2025-03-07 20:15:00|85.38|84.98|85.41|85.01|85.59|85.19|84.9|84.5|495
1741378800000|2025-03-07 20:20:00|85.39|84.99|85.18|84.78|85.43|85.03|85.14|84.74|439
1741379100000|2025-03-07 20:25:00|85.17|84.77|85.21|84.81|85.32|84.92|85.01|84.61|401
1741379400000|2025-03-07 20:30:00|85.22|84.82|85.42|85.02|85.51|85.11|85.17|84.77|375
1741379700000|2025-03-07 20:35:00|85.43|85.03|84.38|83.98|85.48|85.08|84.26|83.86|565
1741380000000|2025-03-07 20:40:00|84.37|83.97|85.25|84.85|85.41|85.01|84.31|83.91|366
1741380300000|2025-03-07 20:45:00|85.24|84.84|85.65|85.25|85.96|85.56|85.13|84.73|444
1741380600000|2025-03-07 20:50:00|85.66|85.26|86.43|86.03|86.79|86.39|85.49|85.09|706
1741380900000|2025-03-07 20:55:00|86.41|86.01|84.65|84.25|86.47|86.07|83.69|83.29|831
1741381200000|2025-03-07 21:00:00|84.68|84.28|83.89|83.49|84.91|84.51|83.8|83.4|820
1741381500000|2025-03-07 21:05:00|83.88|83.48|81.88|81.48|84.04|83.64|81.12|80.72|864
1741381800000|2025-03-07 21:10:00|81.9|81.5|82.63|82.23|83.32|82.92|81.5|81.1|910
1741382100000|2025-03-07 21:15:00|82.65|82.25|83.06|82.66|83.59|83.19|82.62|82.22|766
1741382400000|2025-03-07 21:20:00|83.05|82.65|84.11|83.71|84.11|83.71|82.94|82.54|701
1741382700000|2025-03-07 21:25:00|84.1|83.7|84.71|83.31|84.74|83.79|83.82|82.98|641
1741383000000|2025-03-07 21:30:00|84.67|83.27|84.23|82.83|84.72|83.32|84.16|82.76|600
1741383300000|2025-03-07 21:35:00|84.21|82.81|83.71|82.31|84.34|82.94|83.51|82.11|662
1741383600000|2025-03-07 21:40:00|83.7|82.3|83.43|82.03|83.78|82.38|83.24|81.84|493
1741383900000|2025-03-07 21:45:00|83.42|82.02|83.31|81.91|83.72|82.32|83.26|81.86|442
1741384200000|2025-03-07 21:50:00|83.34|81.94|82.83|81.43|83.55|82.15|82.83|81.43|282
1741384500000|2025-03-07 21:55:00|82.84|81.44|83.14|81.74|83.18|81.78|82.28|80.88|367
1741420800000|2025-03-08 08:00:00|83.35|81.95|83.54|82.14|83.56|82.16|83.32|81.92|160
1741421100000|2025-03-08 08:05:00|83.53|82.13|83.11|81.71|83.56|82.16|83.11|81.71|172
1741421400000|2025-03-08 08:10:00|83.12|81.72|82.78|81.38|83.18|81.78|82.77|81.37|220
1741421700000|2025-03-08 08:15:00|82.8|81.4|82.67|81.27|83.05|81.65|82.63|81.23|248
1741422000000|2025-03-08 08:20:00|82.66|81.26|82.78|81.38|82.87|81.47|82.49|81.09|290
1741422300000|2025-03-08 08:25:00|82.77|81.37|82.91|81.51|82.91|81.51|82.59|81.19|180
1741422600000|2025-03-08 08:30:00|82.92|81.52|82.87|81.47|82.95|81.55|82.75|81.35|175
1741422900000|2025-03-08 08:35:00|82.88|81.48|82.93|81.53|83.01|81.61|82.71|81.31|206
1741423200000|2025-03-08 08:40:00|82.94|81.54|82.62|81.22|82.98|81.58|82.54|81.14|202
1741423500000|2025-03-08 08:45:00|82.61|81.21|82.84|81.44|82.92|81.52|82.58|81.18|192
1741423800000|2025-03-08 08:50:00|82.83|81.43|82.31|80.91|82.84|81.44|82.29|80.89|154
1741424100000|2025-03-08 08:55:00|82.32|80.92|82.42|81.02|82.58|81.18|82.31|80.91|196
1741424400000|2025-03-08 09:00:00|82.41|81.01|82.63|81.23|82.66|81.26|82.33|80.93|231
1741424700000|2025-03-08 09:05:00|82.62|81.22|82.53|81.13|82.67|81.27|82.44|81.04|151
1741425000000|2025-03-08 09:10:00|82.55|81.15|82.57|81.17|82.76|81.36|82.48|81.08|136
1741425300000|2025-03-08 09:15:00|82.58|81.18|82.8|81.4|82.92|81.52|82.57|81.17|168
1741425600000|2025-03-08 09:20:00|82.81|81.41|82.95|81.55|83.11|81.71|82.81|81.41|185
1741425900000|2025-03-08 09:25:00|82.94|81.54|83.01|81.61|83.02|81.62|82.88|81.48|121
1741426200000|2025-03-08 09:30:00|83.02|81.62|82.88|81.48|83.13|81.73|82.62|81.22|174
1741426500000|2025-03-08 09:35:00|82.89|81.49|82.57|81.17|82.89|81.49|82.5|81.1|195
1741426800000|2025-03-08 09:40:00|82.59|81.19|81.96|80.56|82.64|81.24|81.85|80.45|149
1741427100000|2025-03-08 09:45:00|81.94|80.54|81.84|80.44|82.17|80.77|81.64|80.24|275
1741427400000|2025-03-08 09:50:00|81.85|80.45|81.38|79.98|81.99|80.59|81.26|79.86|311
1741427700000|2025-03-08 09:55:00|81.37|79.97|81.31|79.91|81.51|80.11|81.18|79.78|197
1741428000000|2025-03-08 10:00:00|81.32|79.92|81.68|80.28|81.7|80.3|81.28|79.88|156
1741428300000|2025-03-08 10:05:00|81.69|80.29|81.78|80.38|81.84|80.44|81.55|80.15|197
1741428600000|2025-03-08 10:10:00|81.76|80.36|81.6|80.2|81.79|80.39|81.46|80.06|165
1741428900000|2025-03-08 10:15:00|81.59|80.19|81.72|80.32|81.88|80.48|81.57|80.17|146
1741429200000|2025-03-08 10:20:00|81.71|80.31|81.8|80.4|81.81|80.41|81.61|80.21|156
1741429500000|2025-03-08 10:25:00|81.81|80.41|82.1|80.7|82.1|80.7|81.81|80.41|110
1741429800000|2025-03-08 10:30:00|82.09|80.69|81.93|80.53|82.1|80.7|81.72|80.32|178
1741430100000|2025-03-08 10:35:00|81.92|80.52|81.94|80.54|82.11|80.71|81.84|80.44|183
1741430400000|2025-03-08 10:40:00|81.96|80.56|82.14|80.74|82.32|80.92|81.95|80.55|145
1741430700000|2025-03-08 10:45:00|82.13|80.73|82.15|80.75|82.28|80.88|82.05|80.65|146
1741431000000|2025-03-08 10:50:00|82.13|80.73|81.85|80.45|82.15|80.75|81.78|80.38|134
1741431300000|2025-03-08 10:55:00|81.83|80.43|81.72|80.32|81.87|80.47|81.7|80.3|131
1741431600000|2025-03-08 11:00:00|81.75|80.35|81.28|79.88|81.75|80.35|81.22|79.82|133
1741431900000|2025-03-08 11:05:00|81.29|79.89|81.25|79.85|81.45|80.05|81.1|79.7|178
1741432200000|2025-03-08 11:10:00|81.26|79.86|81.03|79.63|81.3|79.9|80.71|79.31|356
1741432500000|2025-03-08 11:15:00|81.02|79.62|80.74|79.34|81.22|79.82|80.65|79.25|293
1741432800000|2025-03-08 11:20:00|80.72|79.32|80.93|79.53|80.97|79.57|80.65|79.25|186
1741433100000|2025-03-08 11:25:00|80.92|79.52|81.05|79.65|81.06|79.66|80.8|79.4|191
1741433400000|2025-03-08 11:30:00|81.04|79.64|80.81|79.41|81.1|79.7|80.79|79.39|174
1741433700000|2025-03-08 11:35:00|80.82|79.42|80.4|79|80.91|79.51|80.27|78.87|440
1741434000000|2025-03-08 11:40:00|80.41|79.01|80.79|79.39|80.8|79.4|80.4|79|259
1741434300000|2025-03-08 11:45:00|80.78|79.38|80.65|79.25|81|79.6|80.42|79.02|294
1741434600000|2025-03-08 11:50:00|80.64|79.24|80.88|79.48|80.95|79.55|80.63|79.23|191
1741434900000|2025-03-08 11:55:00|80.89|79.49|80.99|79.59|81.03|79.63|80.8|79.4|239
1741435200000|2025-03-08 12:00:00|81|79.6|81.34|79.94|81.49|80.09|80.89|79.49|202
1741435500000|2025-03-08 12:05:00|81.32|79.92|80.8|79.4|81.43|80.03|80.79|79.39|254
1741435800000|2025-03-08 12:10:00|80.81|79.41|81.32|79.92|81.45|80.05|80.81|79.41|194
1741436100000|2025-03-08 12:15:00|81.29|79.89|81.93|80.53|82.08|80.68|80.92|79.52|334
1741436400000|2025-03-08 12:20:00|81.89|80.49|81.72|80.32|81.99|80.59|81.7|80.3|280
1741436700000|2025-03-08 12:25:00|81.71|80.31|81.63|80.23|81.9|80.5|81.57|80.17|236
1741437000000|2025-03-08 12:30:00|81.61|80.21|81.71|80.31|81.72|80.32|81.39|79.99|208
1741437300000|2025-03-08 12:35:00|81.72|80.32|81.95|80.55|82.1|80.7|81.72|80.32|268
1741437600000|2025-03-08 12:40:00|81.97|80.57|82.01|80.61|82.09|80.69|81.89|80.49|246
1741437900000|2025-03-08 12:45:00|82|80.6|81.91|80.51|82.09|80.69|81.86|80.46|237
1741438200000|2025-03-08 12:50:00|81.89|80.49|82.27|80.87|82.3|80.9|81.82|80.42|219
1741438500000|2025-03-08 12:55:00|82.28|80.88|82.12|80.72|82.35|80.95|82.09|80.69|198
1741438800000|2025-03-08 13:00:00|82.11|80.71|82.32|80.92|82.43|81.03|82.02|80.62|294
1741439100000|2025-03-08 13:05:00|82.33|80.93|82.43|81.03|82.67|81.27|82.29|80.89|308
1741439400000|2025-03-08 13:10:00|82.42|81.02|82.39|80.99|82.58|81.18|82.3|80.9|271
1741439700000|2025-03-08 13:15:00|82.4|81|82.26|80.86|82.64|81.24|82.26|80.86|215
1741440000000|2025-03-08 13:20:00|82.24|80.84|82.59|81.19|82.59|81.19|82.11|80.71|252
1741440300000|2025-03-08 13:25:00|82.58|81.18|82.96|81.56|82.99|81.59|82.52|81.12|299
1741440600000|2025-03-08 13:30:00|82.95|81.55|83.34|81.94|83.35|81.95|82.91|81.51|402
1741440900000|2025-03-08 13:35:00|83.33|81.93|82.88|81.48|83.33|81.93|82.86|81.46|194
1741441200000|2025-03-08 13:40:00|82.9|81.5|82.86|81.46|82.95|81.55|82.6|81.2|146
1741441500000|2025-03-08 13:45:00|82.85|81.45|82.66|81.26|82.93|81.53|82.61|81.21|201
1741441800000|2025-03-08 13:50:00|82.67|81.27|83.13|81.73|83.15|81.75|82.67|81.27|164
1741442100000|2025-03-08 13:55:00|83.12|81.72|82.82|81.42|83.22|81.82|82.82|81.42|210
1741442400000|2025-03-08 14:00:00|82.83|81.43|82.98|81.58|83.06|81.66|82.71|81.31|200
1741442700000|2025-03-08 14:05:00|82.97|81.57|83|81.6|83.35|81.95|82.96|81.56|223
1741443000000|2025-03-08 14:10:00|83.01|81.61|83.08|81.68|83.09|81.69|82.79|81.39|104
1741443300000|2025-03-08 14:15:00|83.07|81.67|82.98|81.58|83.16|81.76|82.81|81.41|174
1741443600000|2025-03-08 14:20:00|82.96|81.56|83.15|81.75|83.15|81.75|82.8|81.4|173
1741443900000|2025-03-08 14:25:00|83.16|81.76|83.16|81.76|83.32|81.92|83.06|81.66|183
1741444200000|2025-03-08 14:30:00|83.15|81.75|83.14|81.74|83.15|81.75|82.88|81.48|177
1741444500000|2025-03-08 14:35:00|83.13|81.73|83.1|81.7|83.28|81.88|83.01|81.61|180
1741444800000|2025-03-08 14:40:00|83.09|81.69|83.24|81.84|83.44|82.04|83.08|81.68|210
1741445100000|2025-03-08 14:45:00|83.18|81.78|82.93|81.53|83.2|81.8|82.91|81.51|163
1741445400000|2025-03-08 14:50:00|82.91|81.51|82.86|81.46|82.92|81.52|82.64|81.24|168
1741445700000|2025-03-08 14:55:00|82.85|81.45|82.67|81.27|82.9|81.5|82.64|81.24|151
1741446000000|2025-03-08 15:00:00|82.62|81.22|82.43|81.03|82.62|81.22|82.38|80.98|187
1741446300000|2025-03-08 15:05:00|82.42|81.02|82.49|81.09|82.51|81.11|82.24|80.84|247
1741446600000|2025-03-08 15:10:00|82.45|81.05|82.95|81.55|82.96|81.56|82.45|81.05|209
1741446900000|2025-03-08 15:15:00|82.94|81.54|83.09|81.69|83.27|81.87|82.93|81.53|322
1741447200000|2025-03-08 15:20:00|83.1|81.7|82.84|81.44|83.15|81.75|82.8|81.4|198
1741447500000|2025-03-08 15:25:00|82.85|81.45|83.04|81.64|83.1|81.7|82.84|81.44|217
1741447800000|2025-03-08 15:30:00|83.03|81.63|82.92|81.52|83.2|81.8|82.8|81.4|194
1741448100000|2025-03-08 15:35:00|82.91|81.51|83|81.6|83.05|81.65|82.77|81.37|160
1741448400000|2025-03-08 15:40:00|82.97|81.57|82.78|81.38|82.98|81.58|82.78|81.38|131
1741448700000|2025-03-08 15:45:00|82.79|81.39|82.77|81.37|82.93|81.53|82.67|81.27|149
1741449000000|2025-03-08 15:50:00|82.78|81.38|82.69|81.29|82.93|81.53|82.69|81.29|98
1741449300000|2025-03-08 15:55:00|82.68|81.28|82.63|81.23|82.74|81.34|82.58|81.18|120
1741449600000|2025-03-08 16:00:00|82.62|81.22|82.72|81.32|82.83|81.43|82.58|81.18|167
1741449900000|2025-03-08 16:05:00|82.73|81.33|82.27|80.87|82.73|81.33|82.25|80.85|182
1741450200000|2025-03-08 16:10:00|82.26|80.86|82.41|81.01|82.41|81.01|82.15|80.75|173
1741450500000|2025-03-08 16:15:00|82.4|81|81.87|80.47|82.47|81.07|81.87|80.47|192
1741450800000|2025-03-08 16:20:00|81.86|80.46|81.79|80.39|81.97|80.57|81.62|80.22|360
1741451100000|2025-03-08 16:25:00|81.77|80.37|81.62|80.22|81.77|80.37|81.41|80.01|337
1741451400000|2025-03-08 16:30:00|81.61|80.21|81.81|80.41|81.88|80.48|81.39|79.99|300
1741451700000|2025-03-08 16:35:00|81.8|80.4|82.06|80.66|82.16|80.76|81.79|80.39|228
1741452000000|2025-03-08 16:40:00|82.07|80.67|81.95|80.55|82.09|80.69|81.79|80.39|185
1741452300000|2025-03-08 16:45:00|81.96|80.56|81.92|80.52|82.08|80.68|81.75|80.35|317
1741452600000|2025-03-08 16:50:00|81.91|80.51|82.36|80.96|82.39|80.99|81.91|80.51|221
1741452900000|2025-03-08 16:55:00|82.34|80.94|82.23|80.83|82.36|80.96|82.12|80.72|175
1741453200000|2025-03-08 17:00:00|82.22|80.82|81.64|80.24|82.23|80.83|81.63|80.23|219
1741453500000|2025-03-08 17:05:00|81.63|80.23|80.79|79.39|81.69|80.29|80.78|79.38|176
1741453800000|2025-03-08 17:10:00|80.8|79.4|80.86|79.46|80.97|79.57|80.3|78.9|354
1741454100000|2025-03-08 17:15:00|80.85|79.45|81.52|80.12|81.53|80.13|80.77|79.37|482
1741454400000|2025-03-08 17:20:00|81.54|80.14|81.49|80.09|81.89|80.49|81.35|79.95|376
1741454700000|2025-03-08 17:25:00|81.48|80.08|81.3|79.9|81.58|80.18|81.25|79.85|312
1741455000000|2025-03-08 17:30:00|81.31|79.91|82.04|80.64|82.07|80.67|81.29|79.89|354
1741455300000|2025-03-08 17:35:00|82.03|80.63|81.81|80.41|82.05|80.65|81.68|80.28|328
1741455600000|2025-03-08 17:40:00|81.82|80.42|81.7|80.3|81.88|80.48|81.57|80.17|203
1741455900000|2025-03-08 17:45:00|81.73|80.33|81.43|80.03|81.77|80.37|81.43|80.03|221
1741456200000|2025-03-08 17:50:00|81.44|80.04|81.55|80.15|81.6|80.2|81.42|80.02|163
1741456500000|2025-03-08 17:55:00|81.54|80.14|81.84|80.44|81.86|80.46|81.48|80.08|147
1741456800000|2025-03-08 18:00:00|81.83|80.43|81.92|80.52|82.25|80.85|81.55|80.15|287
1741457100000|2025-03-08 18:05:00|81.91|80.51|81.97|80.57|82.23|80.83|81.9|80.5|250
1741457400000|2025-03-08 18:10:00|81.96|80.56|82.09|80.69|82.16|80.76|81.91|80.51|197
1741457700000|2025-03-08 18:15:00|82.08|80.68|82.04|80.64|82.09|80.69|81.89|80.49|151
1741458000000|2025-03-08 18:20:00|82.03|80.63|81.89|80.49|82.04|80.64|81.72|80.32|117
1741458300000|2025-03-08 18:25:00|81.9|80.5|81.85|80.45|82.01|80.61|81.84|80.44|105
1741458600000|2025-03-08 18:30:00|81.84|80.44|81.51|80.11|81.94|80.54|81.5|80.1|134
1741458900000|2025-03-08 18:35:00|81.52|80.12|81.53|80.13|81.73|80.33|81.51|80.11|124
1741459200000|2025-03-08 18:40:00|81.54|80.14|81.66|80.26|81.85|80.45|81.54|80.14|124
1741459500000|2025-03-08 18:45:00|81.64|80.24|81.88|80.48|81.93|80.53|81.59|80.19|115
1741459800000|2025-03-08 18:50:00|81.86|80.46|82|80.6|82.03|80.63|81.84|80.44|129
1741460100000|2025-03-08 18:55:00|82.01|80.61|82.02|80.62|82.19|80.79|81.95|80.55|165
1741460400000|2025-03-08 19:00:00|82.04|80.64|81.87|80.47|82.15|80.75|81.84|80.44|186
1741460700000|2025-03-08 19:05:00|81.86|80.46|81.85|80.45|81.87|80.47|81.64|80.24|141
1741461000000|2025-03-08 19:10:00|81.86|80.46|82.03|80.63|82.18|80.78|81.86|80.46|198
1741461300000|2025-03-08 19:15:00|82.04|80.64|82.03|80.63|82.24|80.84|81.86|80.46|220
1741461600000|2025-03-08 19:20:00|82.06|80.66|82.33|80.93|82.5|81.1|82.02|80.62|193
1741461900000|2025-03-08 19:25:00|82.32|80.92|82.77|81.37|82.86|81.46|82.32|80.92|245
1741462200000|2025-03-08 19:30:00|82.73|81.33|82.86|81.46|82.86|81.46|82.53|81.13|200
1741462500000|2025-03-08 19:35:00|82.84|81.44|82.78|81.38|83.02|81.62|82.73|81.33|297
1741462800000|2025-03-08 19:40:00|82.79|81.39|82.72|81.32|82.85|81.45|82.59|81.19|160
1741463100000|2025-03-08 19:45:00|82.7|81.3|83.09|81.69|83.24|81.84|82.59|81.19|233
1741463400000|2025-03-08 19:50:00|83.08|81.68|83.06|81.66|83.11|81.71|82.81|81.41|251
1741463700000|2025-03-08 19:55:00|83.02|81.62|82.95|81.55|83.03|81.63|82.83|81.43|215
1741464000000|2025-03-08 20:00:00|82.97|81.57|82.87|81.47|83.12|81.72|82.84|81.44|204
1741464300000|2025-03-08 20:05:00|82.86|81.46|83|81.6|83.05|81.65|82.83|81.43|175
1741464600000|2025-03-08 20:10:00|83.01|81.61|82.85|81.45|83.1|81.7|82.82|81.42|190
1741464900000|2025-03-08 20:15:00|82.86|81.46|82.62|81.22|82.93|81.53|82.55|81.15|99
1741465200000|2025-03-08 20:20:00|82.63|81.23|82.42|81.02|82.65|81.25|82.4|81|130
1741465500000|2025-03-08 20:25:00|82.43|81.03|82.5|81.1|82.56|81.16|82.4|81|108
1741465800000|2025-03-08 20:30:00|82.48|81.08|82.6|81.2|82.67|81.27|82.41|81.01|116
1741466100000|2025-03-08 20:35:00|82.62|81.22|82.71|81.31|82.74|81.34|82.6|81.2|106
1741466400000|2025-03-08 20:40:00|82.72|81.32|82.5|81.1|82.73|81.33|82.41|81.01|100
1741466700000|2025-03-08 20:45:00|82.49|81.09|82.45|81.05|82.59|81.19|82.4|81|102
1741467000000|2025-03-08 20:50:00|82.46|81.06|82.47|81.07|82.5|81.1|82.32|80.92|70
1741467300000|2025-03-08 20:55:00|82.48|81.08|82.28|80.88|82.51|81.11|82.27|80.87|75
1741467600000|2025-03-08 21:00:00|82.29|80.89|82.42|81.02|82.42|81.02|82.27|80.87|104
1741467900000|2025-03-08 21:05:00|82.41|81.01|82.54|81.14|82.55|81.15|82.39|80.99|156
1741468200000|2025-03-08 21:10:00|82.55|81.15|82.53|81.13|82.64|81.24|82.45|81.05|101
1741468500000|2025-03-08 21:15:00|82.52|81.12|82.54|81.14|82.59|81.19|82.47|81.07|126
1741468800000|2025-03-08 21:20:00|82.55|81.15|82.75|81.35|82.8|81.4|82.55|81.15|135
1741469100000|2025-03-08 21:25:00|82.74|81.34|82.96|81.56|83.05|81.65|82.74|81.34|94
1741469400000|2025-03-08 21:30:00|82.98|81.58|82.91|81.51|83.02|81.62|82.79|81.39|122
1741469700000|2025-03-08 21:35:00|82.9|81.5|82.69|81.29|82.91|81.51|82.67|81.27|123
1741470000000|2025-03-08 21:40:00|82.68|81.28|82.63|81.23|82.73|81.33|82.61|81.21|83
1741470300000|2025-03-08 21:45:00|82.64|81.24|82.57|81.17|82.65|81.25|82.57|81.17|63
1741470600000|2025-03-08 21:50:00|82.55|81.15|82.32|80.92|82.55|81.15|82.3|80.9|57
1741470900000|2025-03-08 21:55:00|82.31|80.91|82.26|80.86|82.4|81|82.26|80.86|60
1741471200000|2025-03-08 22:00:00|82.25|80.85|82.23|80.83|82.36|80.96|82.02|80.62|104
1741471500000|2025-03-08 22:05:00|82.22|80.82|82.19|80.79|82.32|80.92|82.08|80.68|88
1741471800000|2025-03-08 22:10:00|82.18|80.78|81.69|80.29|82.18|80.78|81.67|80.27|147
1741472100000|2025-03-08 22:15:00|81.7|80.3|81.68|80.28|81.86|80.46|81.59|80.19|165
1741472400000|2025-03-08 22:20:00|81.67|80.27|81.39|79.99|81.67|80.27|81.33|79.93|144
1741472700000|2025-03-08 22:25:00|81.4|80|81.72|80.32|81.73|80.33|81.38|79.98|137
1741473000000|2025-03-08 22:30:00|81.73|80.33|81.97|80.57|81.97|80.57|81.65|80.25|108
1741473300000|2025-03-08 22:35:00|81.96|80.56|81.95|80.55|82.03|80.63|81.82|80.42|126
1741473600000|2025-03-08 22:40:00|81.96|80.56|81.87|80.47|82.02|80.62|81.79|80.39|87
1741473900000|2025-03-08 22:45:00|81.88|80.48|81.99|80.59|82.01|80.61|81.87|80.47|83
1741474200000|2025-03-08 22:50:00|81.98|80.58|81.54|80.14|81.98|80.58|81.54|80.14|124
1741474500000|2025-03-08 22:55:00|81.53|80.13|81.82|80.42|81.87|80.47|81.45|80.05|149
1741474800000|2025-03-08 23:00:00|81.83|80.43|81.91|80.51|81.95|80.55|81.67|80.27|169
1741475100000|2025-03-08 23:05:00|81.9|80.5|82.06|80.66|82.06|80.66|81.76|80.36|193
1741475400000|2025-03-08 23:10:00|82.05|80.65|82.03|80.63|82.07|80.67|81.89|80.49|163
1741475700000|2025-03-08 23:15:00|82.02|80.62|81.74|80.34|82.05|80.65|81.72|80.32|201
1741476000000|2025-03-08 23:20:00|81.75|80.35|81.83|80.43|81.99|80.59|81.75|80.35|172
1741476300000|2025-03-08 23:25:00|81.81|80.41|81.58|80.18|81.81|80.41|81.54|80.14|99
1741476600000|2025-03-08 23:30:00|81.57|80.17|81.5|80.1|81.8|80.4|81.5|80.1|112
1741476900000|2025-03-08 23:35:00|81.49|80.09|81.37|79.97|81.5|80.1|81.21|79.81|198
1741477200000|2025-03-08 23:40:00|81.36|79.96|81.22|79.82|81.42|80.02|81.09|79.69|151
1741477500000|2025-03-08 23:45:00|81.21|79.81|81.32|79.92|81.39|79.99|81.08|79.68|154
1741477800000|2025-03-08 23:50:00|81.33|79.93|81.35|79.95|81.55|80.15|81.32|79.92|100
1741478100000|2025-03-08 23:55:00|81.34|79.94|81.49|80.09|81.49|80.09|81.3|79.9|91
1741478400000|2025-03-09 00:00:00|81.5|80.1|81.28|79.88|81.5|80.1|80.98|79.58|214
1741478700000|2025-03-09 00:05:00|81.29|79.89|81.75|80.35|81.77|80.37|81.29|79.89|168
1741479000000|2025-03-09 00:10:00|81.76|80.36|81.84|80.44|81.86|80.46|81.66|80.26|227
1741479300000|2025-03-09 00:15:00|81.83|80.43|81.85|80.45|81.97|80.57|81.79|80.39|218
1741479600000|2025-03-09 00:20:00|81.83|80.43|82.23|80.83|82.32|80.92|81.83|80.43|174
1741479900000|2025-03-09 00:25:00|82.26|80.86|82.46|81.06|82.65|81.25|82.2|80.8|159
1741480200000|2025-03-09 00:30:00|82.47|81.07|82.29|80.89|82.66|81.26|82.29|80.89|144
1741480500000|2025-03-09 00:35:00|82.3|80.9|82.3|80.9|82.37|80.97|82.22|80.82|147
1741480800000|2025-03-09 00:40:00|82.29|80.89|82.11|80.71|82.3|80.9|82.05|80.65|151
1741481100000|2025-03-09 00:45:00|82.09|80.69|82.31|80.91|82.34|80.94|82.09|80.69|215
1741481400000|2025-03-09 00:50:00|82.3|80.9|82.12|80.72|82.32|80.92|82.06|80.66|194
1741481700000|2025-03-09 00:55:00|82.13|80.73|82.22|80.82|82.29|80.89|82.1|80.7|162
1741482000000|2025-03-09 01:00:00|82.21|80.81|82.45|81.05|82.57|81.17|82.21|80.81|208
1741482300000|2025-03-09 01:05:00|82.44|81.04|82.52|81.12|82.66|81.26|82.41|81.01|128
1741482600000|2025-03-09 01:10:00|82.51|81.11|82.54|81.14|82.62|81.22|82.34|80.94|166
1741482900000|2025-03-09 01:15:00|82.53|81.13|82.36|80.96|82.61|81.21|82.36|80.96|158
1741483200000|2025-03-09 01:20:00|82.34|80.94|82.31|80.91|82.38|80.98|82.2|80.8|89
1741483500000|2025-03-09 01:25:00|82.3|80.9|82.21|80.81|82.43|81.03|82.2|80.8|146
1741483800000|2025-03-09 01:30:00|82.22|80.82|82.15|80.75|82.31|80.91|82.05|80.65|121
1741484100000|2025-03-09 01:35:00|82.16|80.76|81.91|80.51|82.18|80.78|81.91|80.51|150
1741484400000|2025-03-09 01:40:00|81.92|80.52|82.07|80.67|82.09|80.69|81.84|80.44|131
1741484700000|2025-03-09 01:45:00|82.06|80.66|81.9|80.5|82.12|80.72|81.88|80.48|187
1741485000000|2025-03-09 01:50:00|81.92|80.52|81.57|80.17|81.92|80.52|81.5|80.1|134
1741485300000|2025-03-09 01:55:00|81.58|80.18|81.49|80.09|81.63|80.23|81.49|80.09|103
1741485600000|2025-03-09 02:00:00|81.5|80.1|81.7|80.3|81.76|80.36|81.48|80.08|180
1741485900000|2025-03-09 02:05:00|81.69|80.29|81.33|79.93|81.69|80.29|81.33|79.93|188
1741486200000|2025-03-09 02:10:00|81.35|79.95|81.41|80.01|81.45|80.05|81.2|79.8|142
1741486500000|2025-03-09 02:15:00|81.39|79.99|81.54|80.14|81.64|80.24|81.24|79.84|194
1741486800000|2025-03-09 02:20:00|81.53|80.13|81.21|79.81|81.58|80.18|81.2|79.8|168
1741487100000|2025-03-09 02:25:00|81.23|79.83|81.35|79.95|81.42|80.02|81.18|79.78|142
1741487400000|2025-03-09 02:30:00|81.34|79.94|81.23|79.83|81.36|79.96|81.09|79.69|140
1741487700000|2025-03-09 02:35:00|81.24|79.84|81.29|79.89|81.49|80.09|81.19|79.79|183
1741488000000|2025-03-09 02:40:00|81.3|79.9|81.1|79.7|81.33|79.93|81.1|79.7|150
1741488300000|2025-03-09 02:45:00|81|79.6|80.77|79.37|81.24|79.84|80.67|79.27|203
1741488600000|2025-03-09 02:50:00|80.76|79.36|80.8|79.4|80.88|79.48|80.57|79.17|237
1741488900000|2025-03-09 02:55:00|80.72|79.32|80.53|79.13|80.82|79.42|80.39|78.99|151
1741489200000|2025-03-09 03:00:00|80.54|79.14|80.49|79.09|80.68|79.28|80.39|78.99|228
1741489500000|2025-03-09 03:05:00|80.48|79.08|80.73|79.33|80.89|79.49|80.46|79.06|202
1741489800000|2025-03-09 03:10:00|80.72|79.32|80.73|79.33|80.91|79.51|80.65|79.25|191
1741490100000|2025-03-09 03:15:00|80.74|79.34|80.83|79.43|81.07|79.67|80.73|79.33|231
1741490400000|2025-03-09 03:20:00|80.8|79.4|80.72|79.32|80.84|79.44|80.68|79.28|211
1741490700000|2025-03-09 03:25:00|80.7|79.3|81.11|79.71|81.12|79.72|80.69|79.29|191
1741491000000|2025-03-09 03:30:00|81.1|79.7|81.16|79.76|81.2|79.8|80.98|79.58|261
1741491300000|2025-03-09 03:35:00|81.15|79.75|81.11|79.71|81.21|79.81|80.98|79.58|207
1741491600000|2025-03-09 03:40:00|81.12|79.72|81.22|79.82|81.22|79.82|81.08|79.68|152
1741491900000|2025-03-09 03:45:00|81.21|79.81|81.31|79.91|81.31|79.91|81.03|79.63|182
1741492200000|2025-03-09 03:50:00|81.32|79.92|81.38|79.98|81.45|80.05|81.16|79.76|153
1741492500000|2025-03-09 03:55:00|81.37|79.97|81.11|79.71|81.43|80.03|81.03|79.63|185
1741492800000|2025-03-09 04:00:00|81.12|79.72|81.11|79.71|81.12|79.72|80.95|79.55|194
1741493100000|2025-03-09 04:05:00|81.1|79.7|81.02|79.62|81.47|80.07|80.89|79.49|269
1741493400000|2025-03-09 04:10:00|81.04|79.64|81.06|79.66|81.18|79.78|80.94|79.54|246
1741493700000|2025-03-09 04:15:00|81.05|79.65|80.99|79.59|81.2|79.8|80.92|79.52|276
1741494000000|2025-03-09 04:20:00|80.92|79.52|81.08|79.68|81.33|79.93|80.87|79.47|309
1741494300000|2025-03-09 04:25:00|81.09|79.69|81.21|79.81|81.25|79.85|81.04|79.64|178
1741494600000|2025-03-09 04:30:00|81.17|79.77|81.36|79.96|81.37|79.97|81.07|79.67|234
1741494900000|2025-03-09 04:35:00|81.37|79.97|81.34|79.94|81.37|79.97|81.17|79.77|199
1741495200000|2025-03-09 04:40:00|81.29|79.89|81.05|79.65|81.41|80.01|81.03|79.63|184
1741495500000|2025-03-09 04:45:00|81.03|79.63|81.04|79.64|81.1|79.7|80.8|79.4|187
1741495800000|2025-03-09 04:50:00|81.03|79.63|81.03|79.63|81.06|79.66|80.95|79.55|103
1741496100000|2025-03-09 04:55:00|81.01|79.61|81.04|79.64|81.12|79.72|80.94|79.54|100
1741496400000|2025-03-09 05:00:00|81.03|79.63|81.31|79.91|81.59|80.19|80.96|79.56|157
1741496700000|2025-03-09 05:05:00|81.32|79.92|81.23|79.83|81.53|80.13|81.21|79.81|172
1741497000000|2025-03-09 05:10:00|81.2|79.8|81.37|79.97|81.39|79.99|80.97|79.57|226
1741497300000|2025-03-09 05:15:00|81.36|79.96|81.58|80.18|81.59|80.19|81.32|79.92|155
1741497600000|2025-03-09 05:20:00|81.57|80.17|81.95|80.55|82.01|80.61|81.54|80.14|178
1741497900000|2025-03-09 05:25:00|81.94|80.54|82.03|80.63|82.18|80.78|81.6|80.2|201
1741498200000|2025-03-09 05:30:00|82.02|80.62|82.08|80.68|82.17|80.77|81.95|80.55|209
1741498500000|2025-03-09 05:35:00|82.07|80.67|81.86|80.46|82.12|80.72|81.86|80.46|166
1741498800000|2025-03-09 05:40:00|81.87|80.47|82.02|80.62|82.04|80.64|81.76|80.36|154
1741499100000|2025-03-09 05:45:00|82.03|80.63|82.05|80.65|82.11|80.71|81.76|80.36|141
1741499400000|2025-03-09 05:50:00|82.04|80.64|81.91|80.51|82.22|80.82|81.76|80.36|210
1741499700000|2025-03-09 05:55:00|81.9|80.5|82.07|80.67|82.08|80.68|81.76|80.36|164
1741500000000|2025-03-09 06:00:00|82.08|80.68|81.75|80.35|82.1|80.7|81.52|80.12|231
1741500300000|2025-03-09 06:05:00|81.77|80.37|81.81|80.41|81.93|80.53|81.65|80.25|181
1741500600000|2025-03-09 06:10:00|81.8|80.4|81.56|80.16|81.85|80.45|81.48|80.08|212
1741500900000|2025-03-09 06:15:00|81.55|80.15|81.75|80.35|81.81|80.41|81.34|79.94|215
1741501200000|2025-03-09 06:20:00|81.76|80.36|81.82|80.42|81.93|80.53|81.71|80.31|184
1741501500000|2025-03-09 06:25:00|81.83|80.43|81.97|80.57|81.99|80.59|81.81|80.41|123
1741501800000|2025-03-09 06:30:00|81.96|80.56|81.97|80.57|81.98|80.58|81.66|80.26|168
1741502100000|2025-03-09 06:35:00|81.96|80.56|82.01|80.61|82.03|80.63|81.82|80.42|113
1741502400000|2025-03-09 06:40:00|82.02|80.62|82.12|80.72|82.31|80.91|81.97|80.57|147
1741502700000|2025-03-09 06:45:00|82.1|80.7|82.43|81.03|82.44|81.04|82.02|80.62|186
1741503000000|2025-03-09 06:50:00|82.46|81.06|82.22|80.82|82.46|81.06|82.17|80.77|129
1741503300000|2025-03-09 06:55:00|82.18|80.78|81.91|80.51|82.18|80.78|81.91|80.51|157
1741503600000|2025-03-09 07:00:00|81.9|80.5|82.35|80.95|82.44|81.04|81.84|80.44|328
1741503900000|2025-03-09 07:05:00|82.34|80.94|82.28|80.88|82.45|81.05|82.2|80.8|185
1741504200000|2025-03-09 07:10:00|82.29|80.89|82.13|80.73|82.35|80.95|82.07|80.67|140
1741504500000|2025-03-09 07:15:00|82.12|80.72|82.13|80.73|82.29|80.89|82.1|80.7|157
1741504800000|2025-03-09 07:20:00|82.14|80.74|82.34|80.94|82.43|81.03|82.14|80.74|130
1741505100000|2025-03-09 07:25:00|82.33|80.93|82.46|81.06|82.46|81.06|82.32|80.92|133
1741505400000|2025-03-09 07:30:00|82.47|81.07|82.71|81.31|82.79|81.39|82.44|81.04|226
1741505700000|2025-03-09 07:35:00|82.7|81.3|82.54|81.14|82.77|81.37|82.5|81.1|105
1741506000000|2025-03-09 07:40:00|82.55|81.15|82.38|80.98|82.59|81.19|82.35|80.95|159
1741506300000|2025-03-09 07:45:00|82.37|80.97|82.3|80.9|82.39|80.99|82.21|80.81|154
1741506600000|2025-03-09 07:50:00|82.29|80.89|82.22|80.82|82.45|81.05|82.2|80.8|148
1741506900000|2025-03-09 07:55:00|82.21|80.81|82.45|81.05|82.56|81.16|82.21|80.81|155
1741507200000|2025-03-09 08:00:00|82.46|81.06|82.25|80.85|82.51|81.11|82.25|80.85|141
1741507500000|2025-03-09 08:05:00|82.26|80.86|82.2|80.8|82.31|80.91|82.2|80.8|72
1741507800000|2025-03-09 08:10:00|82.19|80.79|82.22|80.82|82.28|80.88|82.09|80.69|126
1741508100000|2025-03-09 08:15:00|82.23|80.83|82.34|80.94|82.47|81.07|82.21|80.81|187
1741508400000|2025-03-09 08:20:00|82.33|80.93|82.32|80.92|82.6|81.2|82.32|80.92|160
1741508700000|2025-03-09 08:25:00|82.31|80.91|82.18|80.78|82.33|80.93|82.15|80.75|136
1741509000000|2025-03-09 08:30:00|82.17|80.77|82.14|80.74|82.23|80.83|82.05|80.65|152
1741509300000|2025-03-09 08:35:00|82.16|80.76|82.02|80.62|82.37|80.97|82.01|80.61|128
1741509600000|2025-03-09 08:40:00|82.01|80.61|81.83|80.43|82.05|80.65|81.81|80.41|106
1741509900000|2025-03-09 08:45:00|81.84|80.44|82.07|80.67|82.09|80.69|81.84|80.44|112
1741510200000|2025-03-09 08:50:00|82.09|80.69|81.9|80.5|82.22|80.82|81.88|80.48|172
1741510500000|2025-03-09 08:55:00|81.86|80.46|81.87|80.47|82.12|80.72|81.76|80.36|195
1741510800000|2025-03-09 09:00:00|81.88|80.48|81.92|80.52|81.94|80.54|81.7|80.3|214
1741511100000|2025-03-09 09:05:00|81.93|80.53|81.84|80.44|82.21|80.81|81.79|80.39|275
1741511400000|2025-03-09 09:10:00|81.85|80.45|82.02|80.62|82.08|80.68|81.84|80.44|230
1741511700000|2025-03-09 09:15:00|82.03|80.63|81.98|80.58|82.17|80.77|81.95|80.55|169
1741512000000|2025-03-09 09:20:00|81.99|80.59|81.92|80.52|82.02|80.62|81.87|80.47|94
1741512300000|2025-03-09 09:25:00|81.93|80.53|82.05|80.65|82.08|80.68|81.85|80.45|101
1741512600000|2025-03-09 09:30:00|82.04|80.64|82|80.6|82.27|80.87|82|80.6|140
1741512900000|2025-03-09 09:35:00|82.01|80.61|81.75|80.35|82.14|80.74|81.7|80.3|181
1741513200000|2025-03-09 09:40:00|81.74|80.34|81.9|80.5|81.93|80.53|81.74|80.34|102
1741513500000|2025-03-09 09:45:00|81.89|80.49|81.49|80.09|81.89|80.49|81.43|80.03|147
1741513800000|2025-03-09 09:50:00|81.47|80.07|81.21|79.81|81.53|80.13|81.18|79.78|178
1741514100000|2025-03-09 09:55:00|81.2|79.8|81.07|79.67|81.24|79.84|80.97|79.57|183
1741514400000|2025-03-09 10:00:00|81.06|79.66|80.68|79.28|81.17|79.77|80.44|79.04|210
1741514700000|2025-03-09 10:05:00|80.7|79.3|80.17|78.77|80.9|79.5|80.17|78.77|269
1741515000000|2025-03-09 10:10:00|80.16|78.76|79.83|78.43|80.46|79.06|79.45|78.05|386
1741515300000|2025-03-09 10:15:00|79.81|78.41|79.49|78.09|80.07|78.67|79.43|78.03|341
1741515600000|2025-03-09 10:20:00|79.48|78.08|79.55|78.15|79.6|78.2|79.26|77.86|338
1741515900000|2025-03-09 10:25:00|79.54|78.14|79.28|77.88|79.63|78.23|79.17|77.77|291
1741516200000|2025-03-09 10:30:00|79.29|77.89|79.29|77.89|79.5|78.1|79.11|77.71|385
1741516500000|2025-03-09 10:35:00|79.28|77.88|78.99|77.59|79.39|77.99|78.82|77.42|315
1741516800000|2025-03-09 10:40:00|78.98|77.58|78.85|77.45|79.15|77.75|78.55|77.15|232
1741517100000|2025-03-09 10:45:00|78.84|77.44|78.56|77.16|78.84|77.44|78.4|77|366
1741517400000|2025-03-09 10:50:00|78.55|77.15|78.78|77.38|78.92|77.52|78.15|76.75|395
1741517700000|2025-03-09 10:55:00|78.8|77.4|78.48|77.08|78.83|77.43|78.43|77.03|276
1741518000000|2025-03-09 11:00:00|78.49|77.09|78.92|77.52|78.99|77.59|78.41|77.01|202
1741518300000|2025-03-09 11:05:00|78.94|77.54|79.12|77.72|79.16|77.76|78.86|77.46|148
1741518600000|2025-03-09 11:10:00|79.14|77.74|79.03|77.63|79.14|77.74|78.77|77.37|180
1741518900000|2025-03-09 11:15:00|79.01|77.61|79.18|77.78|79.22|77.82|78.96|77.56|234
1741519200000|2025-03-09 11:20:00|79.17|77.77|79.08|77.68|79.22|77.82|78.94|77.54|141
1741519500000|2025-03-09 11:25:00|79.04|77.64|79.12|77.72|79.14|77.74|78.97|77.57|157
1741519800000|2025-03-09 11:30:00|79.14|77.74|78.81|77.41|79.14|77.74|78.8|77.4|185
1741520100000|2025-03-09 11:35:00|78.8|77.4|78.62|77.22|78.81|77.41|78.4|77|300
1741520400000|2025-03-09 11:40:00|78.64|77.24|78.74|77.34|78.77|77.37|78.62|77.22|176
1741520700000|2025-03-09 11:45:00|78.75|77.35|78.84|77.44|78.98|77.58|78.7|77.3|161
1741521000000|2025-03-09 11:50:00|78.85|77.45|78.97|77.57|79.04|77.64|78.83|77.43|151
1741521300000|2025-03-09 11:55:00|78.98|77.58|79.05|77.65|79.21|77.81|78.97|77.57|140
1741521600000|2025-03-09 12:00:00|79.04|77.64|78.83|77.43|79.07|77.67|78.71|77.31|144
1741521900000|2025-03-09 12:05:00|78.82|77.42|78.37|76.97|78.82|77.42|78.23|76.83|382
1741522200000|2025-03-09 12:10:00|78.36|76.96|78.09|76.69|78.37|76.97|77.85|76.45|344
1741522500000|2025-03-09 12:15:00|78.19|76.79|78.53|77.13|78.64|77.24|78.18|76.78|264
1741522800000|2025-03-09 12:20:00|78.51|77.11|78.74|77.34|78.83|77.43|78.5|77.1|232
1741523100000|2025-03-09 12:25:00|78.73|77.33|78.64|77.24|78.85|77.45|78.52|77.12|186
1741523400000|2025-03-09 12:30:00|78.63|77.23|78.41|77.01|78.63|77.23|78.29|76.89|266
1741523700000|2025-03-09 12:35:00|78.42|77.02|78.76|77.36|78.84|77.44|78.33|76.93|198
1741524000000|2025-03-09 12:40:00|78.74|77.34|78.76|77.36|78.92|77.52|78.73|77.33|248
1741524300000|2025-03-09 12:45:00|78.77|77.37|78.6|77.2|78.82|77.42|78.59|77.19|197
1741524600000|2025-03-09 12:50:00|78.61|77.21|78.65|77.25|78.76|77.36|78.33|76.93|289
1741524900000|2025-03-09 12:55:00|78.64|77.24|78.71|77.31|78.72|77.32|78.56|77.16|151
1741525200000|2025-03-09 13:00:00|78.72|77.32|78.82|77.42|78.95|77.55|78.54|77.14|202
1741525500000|2025-03-09 13:05:00|78.83|77.43|78.48|77.08|78.89|77.49|78.4|77|235
1741525800000|2025-03-09 13:10:00|78.47|77.07|78.43|77.03|78.59|77.19|78.4|77|151
1741526100000|2025-03-09 13:15:00|78.42|77.02|78.26|76.86|78.72|77.32|78.22|76.82|298
1741526400000|2025-03-09 13:20:00|78.25|76.85|78.38|76.98|78.43|77.03|78.09|76.69|235
1741526700000|2025-03-09 13:25:00|78.37|76.97|78.69|77.29|78.71|77.31|78.37|76.97|261
1741527000000|2025-03-09 13:30:00|78.68|77.28|78.11|76.71|78.7|77.3|78.1|76.7|297
1741527300000|2025-03-09 13:35:00|78.12|76.72|77.91|76.51|78.18|76.78|77.75|76.35|429
1741527600000|2025-03-09 13:40:00|77.92|76.52|77.92|76.52|78.11|76.71|77.88|76.48|318
1741527900000|2025-03-09 13:45:00|77.93|76.53|77.61|76.21|77.96|76.56|77.61|76.21|411
1741528200000|2025-03-09 13:50:00|77.62|76.22|77.59|76.19|77.67|76.27|77.11|75.71|490
1741528500000|2025-03-09 13:55:00|77.62|76.22|76.92|75.52|77.62|76.22|76.9|75.5|420
1741528800000|2025-03-09 14:00:00|76.94|75.54|77.44|76.04|77.54|76.14|76.76|75.36|531
1741529100000|2025-03-09 14:05:00|77.45|76.05|77.54|76.14|77.69|76.29|77.36|75.96|580
1741529400000|2025-03-09 14:10:00|77.53|76.13|77.67|76.27|77.77|76.37|77.3|75.9|336
1741529700000|2025-03-09 14:15:00|77.68|76.28|78.15|76.75|78.3|76.9|77.68|76.28|390
1741530000000|2025-03-09 14:20:00|78.14|76.74|78.03|76.63|78.29|76.89|77.86|76.46|363
1741530300000|2025-03-09 14:25:00|78.04|76.64|77.84|76.44|78.09|76.69|77.56|76.16|321
1741530600000|2025-03-09 14:30:00|77.82|76.42|77.75|76.35|77.95|76.55|77.66|76.26|315
1741530900000|2025-03-09 14:35:00|77.73|76.33|77.97|76.57|78.08|76.68|77.67|76.27|294
1741531200000|2025-03-09 14:40:00|77.96|76.56|77.63|76.23|77.99|76.59|77.42|76.02|240
1741531500000|2025-03-09 14:45:00|77.65|76.25|77.3|75.9|77.71|76.31|77.3|75.9|351
1741531800000|2025-03-09 14:50:00|77.27|75.87|77.38|75.98|77.42|76.02|77.15|75.75|348
1741532100000|2025-03-09 14:55:00|77.39|75.99|77.76|76.36|77.81|76.41|77.36|75.96|249
1741532400000|2025-03-09 15:00:00|77.77|76.37|77.93|76.53|78.02|76.62|77.77|76.37|245
1741532700000|2025-03-09 15:05:00|77.92|76.52|78.01|76.61|78.01|76.61|77.71|76.31|232
1741533000000|2025-03-09 15:10:00|77.96|76.56|78.05|76.65|78.09|76.69|77.76|76.36|216
1741533300000|2025-03-09 15:15:00|78.04|76.64|77.82|76.42|78.06|76.66|77.74|76.34|267
1741533600000|2025-03-09 15:20:00|77.8|76.4|77.52|76.12|77.83|76.43|77.5|76.1|362
1741533900000|2025-03-09 15:25:00|77.51|76.11|77.73|76.33|77.83|76.43|77.39|75.99|282
1741534200000|2025-03-09 15:30:00|77.74|76.34|77.51|76.11|77.87|76.47|77.51|76.11|193
1741534500000|2025-03-09 15:35:00|77.52|76.12|77.26|75.86|77.6|76.2|77.12|75.72|295
1741534800000|2025-03-09 15:40:00|77.27|75.87|76.93|75.53|77.31|75.91|76.89|75.49|394
1741535100000|2025-03-09 15:45:00|76.92|75.52|76.48|75.08|76.97|75.57|76.1|74.7|621
1741535400000|2025-03-09 15:50:00|76.47|75.07|76.42|75.02|76.68|75.28|76.23|74.83|336
1741535700000|2025-03-09 15:55:00|76.4|75|76.62|75.22|76.67|75.27|76.33|74.93|303
1741536000000|2025-03-09 16:00:00|76.61|75.21|75.92|74.52|76.65|75.25|75.92|74.52|330
1741536300000|2025-03-09 16:05:00|75.9|74.5|76.42|75.02|76.42|75.02|75.65|74.25|450
1741536600000|2025-03-09 16:10:00|76.41|75.01|76.93|75.53|77.08|75.68|76.41|75.01|340
1741536900000|2025-03-09 16:15:00|76.94|75.54|76.26|74.86|77.07|75.67|76.14|74.74|388
1741537200000|2025-03-09 16:20:00|76.24|74.84|76.05|74.65|76.27|74.87|75.88|74.48|378
1741537500000|2025-03-09 16:25:00|76.03|74.63|75.9|74.5|76.12|74.72|75.68|74.28|383
1741537800000|2025-03-09 16:30:00|75.91|74.51|75.53|74.13|76.1|74.7|75.41|74.01|516
1741538100000|2025-03-09 16:35:00|75.54|74.14|74.92|73.52|75.65|74.25|74.7|73.3|616
1741538400000|2025-03-09 16:40:00|74.93|73.53|75.08|73.68|75.42|74.02|74.68|73.28|524
1741538700000|2025-03-09 16:45:00|75.09|73.69|75.04|73.64|75.16|73.76|74.87|73.47|431
1741539000000|2025-03-09 16:50:00|75.03|73.63|74.92|73.52|75.05|73.65|74.41|73.01|542
1741539300000|2025-03-09 16:55:00|74.94|73.54|74.76|73.36|75|73.6|74.66|73.26|414
1741539600000|2025-03-09 17:00:00|74.75|73.35|75.14|73.74|75.42|74.02|74.68|73.28|554
1741539900000|2025-03-09 17:05:00|75.13|73.73|75.09|73.69|75.22|73.82|74.64|73.24|538
1741540200000|2025-03-09 17:10:00|75.1|73.7|75.35|73.95|75.57|74.17|75|73.6|433
1741540500000|2025-03-09 17:15:00|75.36|73.96|75.05|73.65|75.64|74.24|75.03|73.63|442
1741540800000|2025-03-09 17:20:00|75.06|73.66|74.52|73.12|75.12|73.72|74.44|73.04|432
1741541100000|2025-03-09 17:25:00|74.51|73.11|74.79|73.39|74.88|73.48|74.46|73.06|452
1741541400000|2025-03-09 17:30:00|74.78|73.38|75.04|73.64|75.12|73.72|74.65|73.25|405
1741541700000|2025-03-09 17:35:00|75.03|73.63|74.59|73.19|75.17|73.77|74.59|73.19|431
1741542000000|2025-03-09 17:40:00|74.6|73.2|73.81|72.41|74.62|73.22|73.74|72.34|484
1741542300000|2025-03-09 17:45:00|73.82|72.42|74.43|73.03|74.7|73.3|73.8|72.4|479
1741542600000|2025-03-09 17:50:00|74.44|73.04|73.85|72.45|74.46|73.06|73.78|72.38|481
1741542900000|2025-03-09 17:55:00|73.83|72.43|73.37|71.97|73.87|72.47|73.28|71.88|495
1741543200000|2025-03-09 18:00:00|73.38|71.98|73.68|72.28|74.13|72.73|73.37|71.97|630
1741543500000|2025-03-09 18:05:00|73.71|72.31|74.15|72.75|74.48|73.08|73.46|72.06|538
1741543800000|2025-03-09 18:10:00|74.17|72.77|73.75|72.35|74.53|73.13|73.74|72.34|460
1741544100000|2025-03-09 18:15:00|73.74|72.34|73.08|71.68|73.81|72.41|73.03|71.63|597
1741544400000|2025-03-09 18:20:00|73.1|71.7|73.57|72.17|73.66|72.26|73.06|71.66|612
1741544700000|2025-03-09 18:25:00|73.54|72.14|74.52|73.12|74.84|73.44|73.54|72.14|552
1741545000000|2025-03-09 18:30:00|74.51|73.11|73.61|72.21|74.78|73.38|73.57|72.17|468
1741545300000|2025-03-09 18:35:00|73.6|72.2|73.03|71.63|73.62|72.22|72.58|71.18|528
1741545600000|2025-03-09 18:40:00|73.01|71.61|72.88|71.48|73.15|71.75|72.64|71.24|594
1741545900000|2025-03-09 18:45:00|72.87|71.47|72.08|70.68|73.14|71.74|72.08|70.68|512
1741546200000|2025-03-09 18:50:00|72.09|70.69|72.9|71.5|72.94|71.54|72.09|70.69|540
1741546500000|2025-03-09 18:55:00|72.89|71.49|73.11|71.71|73.47|72.07|72.82|71.42|505
1741546800000|2025-03-09 19:00:00|73.1|71.7|73.17|71.77|73.63|72.23|73.08|71.68|588
1741547100000|2025-03-09 19:05:00|73.13|71.73|72.89|71.49|73.19|71.79|72.74|71.34|458
1741547400000|2025-03-09 19:10:00|72.87|71.47|73.25|71.85|73.25|71.85|72.79|71.39|456
1741547700000|2025-03-09 19:15:00|73.15|71.75|73.1|71.7|73.54|72.14|73.01|71.61|525
1741548000000|2025-03-09 19:20:00|73.09|71.69|73.36|71.96|73.37|71.97|72.86|71.46|475
1741548300000|2025-03-09 19:25:00|73.35|71.95|73.53|72.13|73.72|72.32|73.29|71.89|485
1741548600000|2025-03-09 19:30:00|73.52|72.12|74.16|72.76|74.4|73|73.49|72.09|468
1741548900000|2025-03-09 19:35:00|74.17|72.77|74.34|72.94|74.4|73|73.93|72.53|422
1741549200000|2025-03-09 19:40:00|74.33|72.93|74.15|72.75|74.39|72.99|74.06|72.66|482
1741549500000|2025-03-09 19:45:00|74.14|72.74|74.42|73.02|74.47|73.07|73.99|72.59|448
1741549800000|2025-03-09 19:50:00|74.4|73|74.31|72.91|74.4|73|74.09|72.69|364
1741550100000|2025-03-09 19:55:00|74.33|72.93|74.11|72.71|74.35|72.95|73.86|72.46|279
1741550400000|2025-03-09 20:00:00|74.1|72.7|74.06|72.66|74.23|72.83|73.83|72.43|464
1741550700000|2025-03-09 20:05:00|74.04|72.64|74.53|73.13|74.61|73.21|73.96|72.56|404
1741551000000|2025-03-09 20:10:00|74.52|73.12|74.93|73.53|74.95|73.55|74.52|73.12|432
1741551300000|2025-03-09 20:15:00|74.94|73.54|74.68|73.28|74.95|73.55|74.67|73.27|390
1741551600000|2025-03-09 20:20:00|74.67|73.27|74.51|73.11|74.72|73.32|74.43|73.03|294
1741551900000|2025-03-09 20:25:00|74.53|73.13|74.46|73.06|74.61|73.21|74.42|73.02|216
1741552200000|2025-03-09 20:30:00|74.47|73.07|74.97|73.17|75.17|73.37|74.42|73.02|277
1741552500000|2025-03-09 20:35:00|74.96|73.16|75.02|73.22|75.17|73.37|74.92|73.12|244
1741552800000|2025-03-09 20:40:00|75.01|73.21|75.32|73.52|75.34|73.54|74.92|73.12|287
1741553100000|2025-03-09 20:45:00|75.28|73.48|75.04|73.24|75.28|73.48|74.86|73.06|305
1741553400000|2025-03-09 20:50:00|75.03|73.23|75.18|73.38|75.18|73.38|74.87|73.07|145
1741553700000|2025-03-09 20:55:00|75.17|73.37|75.06|73.26|75.3|73.5|74.98|73.18|181
1741554000000|2025-03-09 21:00:00|75.05|73.25|75.07|73.27|75.36|73.56|74.97|73.17|209
1741554300000|2025-03-09 21:05:00|75.06|73.26|74.6|72.8|75.08|73.28|74.57|72.77|210
1741554600000|2025-03-09 21:10:00|74.61|72.81|74.52|72.72|74.69|72.89|74.33|72.53|204
1741554900000|2025-03-09 21:15:00|74.53|72.73|74.49|72.69|74.68|72.88|74.34|72.54|254
1741555200000|2025-03-09 21:20:00|74.47|72.67|73.84|72.04|74.47|72.67|73.82|72.02|280
1741555500000|2025-03-09 21:25:00|73.83|72.03|74.02|72.22|74.06|72.26|73.83|72.03|182
1741555800000|2025-03-09 21:30:00|74.03|72.23|74.26|72.46|74.45|72.65|73.9|72.1|146
1741556100000|2025-03-09 21:35:00|74.27|72.47|74.1|72.3|74.27|72.47|73.92|72.12|163
1741556400000|2025-03-09 21:40:00|74.09|72.29|74.01|72.21|74.14|72.34|73.98|72.18|102
1741556700000|2025-03-09 21:45:00|74|72.2|74.17|72.37|74.2|72.4|74|72.2|46
1741557000000|2025-03-09 21:50:00|74.16|72.36|73.96|72.16|74.16|72.36|73.42|71.62|229
1741557300000|2025-03-09 21:55:00|73.98|72.18|73.71|71.91|73.98|72.18|73.64|71.84|185
1741557600000|2025-03-09 22:00:00|73.72|71.92|73.37|71.57|73.78|71.98|73.22|71.42|252
1741557900000|2025-03-09 22:05:00|73.17|71.77|72.69|72.29|73.29|72.44|72.45|71.75|262
1741558200000|2025-03-09 22:10:00|72.71|72.31|72.59|72.19|72.73|72.33|72.38|71.98|221
1741558500000|2025-03-09 22:15:00|72.58|72.18|72.53|72.13|72.62|72.22|72.3|71.9|250
1741558800000|2025-03-09 22:20:00|72.55|72.15|72.55|72.15|72.89|72.49|72.49|72.09|316
1741559100000|2025-03-09 22:25:00|72.54|72.14|72.11|71.71|72.56|72.16|71.88|71.48|274
1741559400000|2025-03-09 22:30:00|72.13|71.73|71.89|71.49|72.13|71.73|71.73|71.33|230
1741559700000|2025-03-09 22:35:00|71.9|71.5|72.23|71.83|72.23|71.83|71.76|71.36|377
1741560000000|2025-03-09 22:40:00|72.24|71.84|72.18|71.78|72.42|72.02|72.12|71.72|332
1741560300000|2025-03-09 22:45:00|72.19|71.79|72.01|71.61|72.28|71.88|71.83|71.43|300
1741560600000|2025-03-09 22:50:00|72.03|71.63|71.87|71.47|72.05|71.65|71.71|71.31|345
1741560900000|2025-03-09 22:55:00|71.88|71.48|71.85|71.45|72.16|71.76|71.69|71.29|344
1741561200000|2025-03-09 23:00:00|71.86|71.46|71.96|71.56|72.35|71.95|71.71|71.31|430
1741561500000|2025-03-09 23:05:00|71.91|71.51|71.85|71.45|71.98|71.58|71.31|70.91|533
1741561800000|2025-03-09 23:10:00|71.84|71.44|72.16|71.76|72.77|72.37|71.81|71.41|538
1741562100000|2025-03-09 23:15:00|72.18|71.78|72.51|72.11|72.8|72.4|71.99|71.59|489
1741562400000|2025-03-09 23:20:00|72.5|72.1|72.38|71.98|72.77|72.37|72.28|71.88|394
1741562700000|2025-03-09 23:25:00|72.36|71.96|72.29|71.89|72.59|72.19|72.11|71.71|331
1741563000000|2025-03-09 23:30:00|72.28|71.88|72.63|72.23|72.72|72.32|72.12|71.72|406
1741563300000|2025-03-09 23:35:00|72.62|72.22|72.54|72.14|72.82|72.42|72.46|72.06|391
1741563600000|2025-03-09 23:40:00|72.53|72.13|72.18|71.78|72.53|72.13|72.11|71.71|337
1741563900000|2025-03-09 23:45:00|72.17|71.77|72.17|71.77|72.31|71.91|71.93|71.53|341
1741564200000|2025-03-09 23:50:00|72.16|71.76|72.63|72.23|72.63|72.23|72.15|71.75|319
1741564500000|2025-03-09 23:55:00|72.62|72.22|72.51|72.11|72.63|72.23|72.33|71.93|275
1741564800000|2025-03-10 00:00:00|72.55|72.15|73.29|72.89|73.4|73|72.33|71.93|496
1741565100000|2025-03-10 00:05:00|73.28|72.88|73.24|72.84|73.57|73.17|72.92|72.52|563
1741565400000|2025-03-10 00:10:00|73.25|72.85|72.88|72.48|73.3|72.9|72.81|72.41|476
1741565700000|2025-03-10 00:15:00|72.9|72.5|72.27|71.87|72.9|72.5|72.16|71.76|418
1741566000000|2025-03-10 00:20:00|72.28|71.88|72.45|72.05|72.45|72.05|72.11|71.71|383
1741566300000|2025-03-10 00:25:00|72.44|72.04|71.99|71.59|72.51|72.11|71.99|71.59|455
1741566600000|2025-03-10 00:30:00|72|71.6|70.89|70.49|72.06|71.66|70.64|70.24|652
1741566900000|2025-03-10 00:35:00|70.87|70.47|71.04|70.64|71.5|71.1|70.72|70.32|669
1741567200000|2025-03-10 00:40:00|71.05|70.65|72.65|72.25|72.83|72.43|71.03|70.63|630
1741567500000|2025-03-10 00:45:00|72.62|72.22|73.2|72.8|73.26|72.86|72.54|72.14|795
1741567800000|2025-03-10 00:50:00|73.21|72.81|73.62|73.22|74|73.6|73.13|72.73|697
1741568100000|2025-03-10 00:55:00|73.65|73.25|73.59|73.19|73.86|73.46|73.47|73.07|612
1741568400000|2025-03-10 01:00:00|73.58|73.18|74.56|74.16|74.61|74.21|73.3|72.9|677
1741568700000|2025-03-10 01:05:00|74.55|74.15|74.01|73.61|74.57|74.17|73.98|73.58|592
1741569000000|2025-03-10 01:10:00|74.02|73.62|73.39|72.99|74.02|73.62|73.29|72.89|513
1741569300000|2025-03-10 01:15:00|73.38|72.98|73.19|72.79|73.47|73.07|72.75|72.35|578
1741569600000|2025-03-10 01:20:00|73.2|72.8|73.58|73.18|73.58|73.18|73.07|72.67|440
1741569900000|2025-03-10 01:25:00|73.57|73.17|73.6|73.2|73.86|73.46|73.34|72.94|480
1741570200000|2025-03-10 01:30:00|73.59|73.19|74.07|73.67|74.4|74|73.57|73.17|549
1741570500000|2025-03-10 01:35:00|74.06|73.66|73.89|73.49|74.21|73.81|73.81|73.41|442
1741570800000|2025-03-10 01:40:00|73.9|73.5|74.11|73.71|74.18|73.78|73.81|73.41|366
1741571100000|2025-03-10 01:45:00|74.12|73.72|74.21|73.81|74.31|73.91|73.91|73.51|380
1741571400000|2025-03-10 01:50:00|74.22|73.82|74.19|73.79|74.38|73.98|74.03|73.63|343
1741571700000|2025-03-10 01:55:00|74.2|73.8|73.97|73.57|74.28|73.88|73.86|73.46|262
1741572000000|2025-03-10 02:00:00|73.96|73.56|73.96|73.56|74.46|74.06|73.87|73.47|402
1741572300000|2025-03-10 02:05:00|73.98|73.58|74.39|73.99|74.4|74|73.76|73.36|296
1741572600000|2025-03-10 02:10:00|74.38|73.98|74.85|74.45|74.98|74.58|74.3|73.9|369
1741572900000|2025-03-10 02:15:00|74.86|74.46|75.07|74.67|75.67|75.27|74.8|74.4|542
1741573200000|2025-03-10 02:20:00|75.09|74.69|74.84|74.44|75.18|74.78|74.81|74.41|357
1741573500000|2025-03-10 02:25:00|74.83|74.43|74.67|74.27|74.91|74.51|74.61|74.21|337
1741573800000|2025-03-10 02:30:00|74.69|74.29|75.23|74.83|75.23|74.83|74.67|74.27|350
1741574100000|2025-03-10 02:35:00|75.22|74.82|75.24|74.84|75.53|75.13|75.15|74.75|450
1741574400000|2025-03-10 02:40:00|75.25|74.85|75.09|74.69|75.4|75|75.09|74.69|302
1741574700000|2025-03-10 02:45:00|75.06|74.66|74.95|74.55|75.31|74.91|74.94|74.54|281
1741575000000|2025-03-10 02:50:00|74.94|74.54|74.86|74.46|74.97|74.57|74.7|74.3|224
1741575300000|2025-03-10 02:55:00|74.89|74.49|74.87|74.47|74.99|74.59|74.74|74.34|267
1741575600000|2025-03-10 03:00:00|74.86|74.46|74.61|74.21|74.94|74.54|74.6|74.2|231
1741575900000|2025-03-10 03:05:00|74.62|74.22|74.45|74.05|74.67|74.27|74.36|73.96|271
1741576200000|2025-03-10 03:10:00|74.46|74.06|74.26|73.86|74.52|74.12|74.15|73.75|297
1741576500000|2025-03-10 03:15:00|74.27|73.87|74.26|73.86|74.44|74.04|74.18|73.78|299
1741576800000|2025-03-10 03:20:00|74.27|73.87|74.27|73.87|74.34|73.94|74.14|73.74|290
1741577100000|2025-03-10 03:25:00|74.28|73.88|74.32|73.92|74.37|73.97|74.07|73.67|241
1741577400000|2025-03-10 03:30:00|74.31|73.91|74.42|74.02|74.56|74.16|74.21|73.81|254
1741577700000|2025-03-10 03:35:00|74.41|74.01|74.85|74.45|74.91|74.51|74.38|73.98|295
1741578000000|2025-03-10 03:40:00|74.86|74.46|74.91|74.51|74.94|74.54|74.75|74.35|293
1741578300000|2025-03-10 03:45:00|74.9|74.5|75.09|74.69|75.13|74.73|74.83|74.43|284
1741578600000|2025-03-10 03:50:00|75.08|74.68|74.78|74.38|75.1|74.7|74.63|74.23|218
1741578900000|2025-03-10 03:55:00|74.77|74.37|74.53|74.13|74.79|74.39|74.5|74.1|162
1741579200000|2025-03-10 04:00:00|74.52|74.12|74.93|74.53|75|74.6|74.44|74.04|384
1741579500000|2025-03-10 04:05:00|74.97|74.57|75.07|74.67|75.31|74.91|74.97|74.57|343
1741579800000|2025-03-10 04:10:00|75.09|74.69|75.21|74.81|75.38|74.98|74.94|74.54|265
1741580100000|2025-03-10 04:15:00|75.19|74.79|75.39|74.99|75.44|75.04|75.09|74.69|276
1741580400000|2025-03-10 04:20:00|75.37|74.97|75.01|74.61|75.42|75.02|75.01|74.61|256
1741580700000|2025-03-10 04:25:00|74.98|74.58|74.87|74.47|75.12|74.72|74.81|74.41|233
1741581000000|2025-03-10 04:30:00|74.86|74.46|74.89|74.49|74.99|74.59|74.63|74.23|253
1741581300000|2025-03-10 04:35:00|74.9|74.5|74.67|74.27|74.92|74.52|74.64|74.24|175
1741581600000|2025-03-10 04:40:00|74.69|74.29|74.71|74.31|74.79|74.39|74.55|74.15|202
1741581900000|2025-03-10 04:45:00|74.72|74.32|74.78|74.38|74.96|74.56|74.6|74.2|211
1741582200000|2025-03-10 04:50:00|74.77|74.37|74.87|74.47|74.87|74.47|74.7|74.3|102
1741582500000|2025-03-10 04:55:00|74.85|74.45|74.95|74.55|75.01|74.61|74.72|74.32|148
1741582800000|2025-03-10 05:00:00|74.96|74.56|74.95|74.55|75.23|74.83|74.91|74.51|184
1741583100000|2025-03-10 05:05:00|74.94|74.54|74.76|74.36|74.99|74.59|74.75|74.35|152
1741583400000|2025-03-10 05:10:00|74.78|74.38|74.79|74.39|74.85|74.45|74.72|74.32|132
1741583700000|2025-03-10 05:15:00|74.81|74.41|74.91|74.51|74.97|74.57|74.8|74.4|144
1741584000000|2025-03-10 05:20:00|74.92|74.52|75.04|74.64|75.05|74.65|74.78|74.38|143
1741584300000|2025-03-10 05:25:00|75.03|74.63|75.05|74.65|75.13|74.73|74.98|74.58|135
1741584600000|2025-03-10 05:30:00|75.04|74.64|74.84|74.44|75.14|74.74|74.84|74.44|155
1741584900000|2025-03-10 05:35:00|74.85|74.45|74.76|74.36|74.88|74.48|74.68|74.28|147
1741585200000|2025-03-10 05:40:00|74.75|74.35|74.67|74.27|74.93|74.53|74.53|74.13|211
1741585500000|2025-03-10 05:45:00|74.69|74.29|74.47|74.07|74.7|74.3|74.45|74.05|204
1741585800000|2025-03-10 05:50:00|74.46|74.06|74.64|74.24|74.64|74.24|74.41|74.01|154
1741586100000|2025-03-10 05:55:00|74.66|74.26|74.53|74.13|74.69|74.29|74.47|74.07|171
1741586400000|2025-03-10 06:00:00|74.52|74.12|74.41|74.01|74.62|74.22|74.33|73.93|234
1741586700000|2025-03-10 06:05:00|74.4|74|74.37|73.97|74.44|74.04|74.29|73.89|172
1741587000000|2025-03-10 06:10:00|74.36|73.96|74.39|73.99|74.62|74.22|74.36|73.96|160
1741587300000|2025-03-10 06:15:00|74.38|73.98|74.53|74.13|74.69|74.29|74.35|73.95|190
1741587600000|2025-03-10 06:20:00|74.54|74.14|74.37|73.97|74.57|74.17|74.34|73.94|131
1741587900000|2025-03-10 06:25:00|74.38|73.98|74.27|73.87|74.45|74.05|74.19|73.79|148
1741588200000|2025-03-10 06:30:00|74.26|73.86|74.38|73.98|74.43|74.03|74.19|73.79|226
1741588500000|2025-03-10 06:35:00|74.39|73.99|74.07|73.67|74.42|74.02|74.06|73.66|168
1741588800000|2025-03-10 06:40:00|74.06|73.66|74.23|73.83|74.23|73.83|74.03|73.63|226
1741589100000|2025-03-10 06:45:00|74.28|73.88|74.33|73.93|74.39|73.99|74.26|73.86|196
1741589400000|2025-03-10 06:50:00|74.34|73.94|74.32|73.92|74.52|74.12|74.05|73.65|241
1741589700000|2025-03-10 06:55:00|74.31|73.91|74.43|74.03|74.52|74.12|74.31|73.91|165
1741590000000|2025-03-10 07:00:00|74.44|74.04|75.14|74.74|75.16|74.76|74.36|73.96|287
1741590300000|2025-03-10 07:05:00|75.13|74.73|74.82|74.42|75.13|74.73|74.71|74.31|274
1741590600000|2025-03-10 07:10:00|74.81|74.41|74.79|74.39|74.94|74.54|74.66|74.26|197
1741590900000|2025-03-10 07:15:00|74.77|74.37|74.84|74.44|75.02|74.62|74.58|74.18|259
1741591200000|2025-03-10 07:20:00|74.83|74.43|74.49|74.09|74.83|74.43|74.48|74.08|194
1741591500000|2025-03-10 07:25:00|74.5|74.1|74.45|74.05|74.7|74.3|74.28|73.88|228
1741591800000|2025-03-10 07:30:00|74.44|74.04|74.4|74|74.59|74.19|74.33|73.93|291
1741592100000|2025-03-10 07:35:00|74.41|74.01|74.72|74.32|74.77|74.37|74.36|73.96|298
1741592400000|2025-03-10 07:40:00|74.73|74.33|74.71|74.31|74.87|74.47|74.7|74.3|118
1741592700000|2025-03-10 07:45:00|74.7|74.3|74.69|74.29|74.81|74.41|74.63|74.23|244
1741593000000|2025-03-10 07:50:00|74.68|74.28|74.94|74.54|74.94|74.54|74.67|74.27|115
1741593300000|2025-03-10 07:55:00|74.93|74.53|75.03|74.63|75.03|74.63|74.81|74.41|92
1741593600000|2025-03-10 08:00:00|75.05|74.65|74.72|74.32|75.16|74.76|74.71|74.31|277
1741593900000|2025-03-10 08:05:00|74.71|74.31|74.47|74.07|74.73|74.33|74.38|73.98|287
1741594200000|2025-03-10 08:10:00|74.48|74.08|74.77|74.37|74.77|74.37|74.46|74.06|235
1741594500000|2025-03-10 08:15:00|74.78|74.38|74.53|74.13|74.86|74.46|74.43|74.03|243
1741594800000|2025-03-10 08:20:00|74.5|74.1|74.29|73.89|74.56|74.16|74.2|73.8|336
1741595100000|2025-03-10 08:25:00|74.31|73.91|74.32|73.92|74.44|74.04|74.11|73.71|209
1741595400000|2025-03-10 08:30:00|74.33|73.93|73.86|73.46|74.37|73.97|73.83|73.43|264
1741595700000|2025-03-10 08:35:00|73.84|73.44|73.46|73.06|73.96|73.56|73.42|73.02|333
1741596000000|2025-03-10 08:40:00|73.45|73.05|73.5|73.1|73.65|73.25|73.42|73.02|375
1741596300000|2025-03-10 08:45:00|73.49|73.09|73.73|73.33|73.84|73.44|73.46|73.06|367
1741596600000|2025-03-10 08:50:00|73.72|73.32|73.75|73.35|74.03|73.63|73.69|73.29|248
1741596900000|2025-03-10 08:55:00|73.74|73.34|73.6|73.2|73.86|73.46|73.54|73.14|258
1741597200000|2025-03-10 09:00:00|73.61|73.21|73.96|73.56|74.05|73.65|73.58|73.18|327
1741597500000|2025-03-10 09:05:00|73.98|73.58|73.84|73.44|74.05|73.65|73.55|73.15|319
1741597800000|2025-03-10 09:10:00|73.85|73.45|74.42|74.02|74.42|74.02|73.82|73.42|287
1741598100000|2025-03-10 09:15:00|74.43|74.03|76.96|76.56|77.81|77.41|74.43|74.03|772
1741598400000|2025-03-10 09:20:00|76.97|76.57|77.76|77.36|78.2|77.8|76.71|76.31|826
1741598700000|2025-03-10 09:25:00|77.75|77.35|76.87|76.47|78.03|77.63|76.62|76.22|811
1741599000000|2025-03-10 09:30:00|76.85|76.45|76.49|76.09|77.05|76.65|75.95|75.55|758
1741599300000|2025-03-10 09:35:00|76.55|76.15|75.64|75.24|76.61|76.21|75.57|75.17|571
1741599600000|2025-03-10 09:40:00|75.62|75.22|76.05|75.65|76.12|75.72|75.54|75.14|551
1741599900000|2025-03-10 09:45:00|76.16|75.76|75.76|75.36|76.21|75.81|75.72|75.32|528
1741600200000|2025-03-10 09:50:00|75.77|75.37|75.11|74.71|75.87|75.47|75.11|74.71|491
1741600500000|2025-03-10 09:55:00|75.1|74.7|75.3|74.9|75.31|74.91|74.75|74.35|507
1741600800000|2025-03-10 10:00:00|75.29|74.89|75.39|74.99|75.42|75.02|75.05|74.65|349
1741601100000|2025-03-10 10:05:00|75.4|75|75.29|74.89|75.57|75.17|75.19|74.79|459
1741601400000|2025-03-10 10:10:00|75.28|74.88|74.84|74.44|75.35|74.95|74.72|74.32|363
1741601700000|2025-03-10 10:15:00|74.83|74.43|75.19|74.79|75.25|74.85|74.71|74.31|496
1741602000000|2025-03-10 10:20:00|75.06|74.66|74.66|74.26|75.1|74.7|74.55|74.15|540
1741602300000|2025-03-10 10:25:00|74.65|74.25|74.56|74.16|74.73|74.33|74.25|73.85|571
1741602600000|2025-03-10 10:30:00|74.57|74.17|74.68|74.28|74.8|74.4|74.41|74.01|404
1741602900000|2025-03-10 10:35:00|74.7|74.3|74.84|74.44|74.92|74.52|74.55|74.15|397
1741603200000|2025-03-10 10:40:00|74.85|74.45|74.51|74.11|74.92|74.52|74.47|74.07|321
1741603500000|2025-03-10 10:45:00|74.52|74.12|74.65|74.25|74.73|74.33|74.37|73.97|448
1741603800000|2025-03-10 10:50:00|74.66|74.26|74.96|74.56|75.09|74.69|74.56|74.16|475
1741604100000|2025-03-10 10:55:00|74.97|74.57|74.85|74.45|74.99|74.59|74.68|74.28|392
1741604400000|2025-03-10 11:00:00|74.86|74.46|75.18|74.78|75.25|74.85|74.86|74.46|546
1741604700000|2025-03-10 11:05:00|75.15|74.75|74.94|74.54|75.19|74.79|74.9|74.5|372
1741605000000|2025-03-10 11:10:00|74.93|74.53|74.75|74.35|75.02|74.62|74.63|74.23|283
1741605300000|2025-03-10 11:15:00|74.74|74.34|74.9|74.5|74.99|74.59|74.53|74.13|382
1741605600000|2025-03-10 11:20:00|74.86|74.46|75.24|74.84|75.3|74.9|74.82|74.42|333
1741605900000|2025-03-10 11:25:00|75.25|74.85|75.05|74.65|75.31|74.91|75.04|74.64|276
1741606200000|2025-03-10 11:30:00|75.06|74.66|75.01|74.61|75.21|74.81|74.87|74.47|263
1741606500000|2025-03-10 11:35:00|75|74.6|75.08|74.68|75.34|74.94|74.73|74.33|349
1741606800000|2025-03-10 11:40:00|75.07|74.67|75.13|74.73|75.33|74.93|75.07|74.67|287
1741607100000|2025-03-10 11:45:00|75.12|74.72|75.34|74.94|75.37|74.97|75.08|74.68|302
1741607400000|2025-03-10 11:50:00|75.33|74.93|75.97|75.57|76.09|75.69|75.2|74.8|443
1741607700000|2025-03-10 11:55:00|75.96|75.56|76.11|75.71|76.47|76.07|75.81|75.41|698
1741608000000|2025-03-10 12:00:00|76.13|75.73|76.72|76.32|76.74|76.34|75.83|75.43|591
1741608300000|2025-03-10 12:05:00|76.71|76.31|76.31|75.91|76.74|76.34|76.25|75.85|525
1741608600000|2025-03-10 12:10:00|76.3|75.9|75.91|75.51|76.35|75.95|75.48|75.08|537
1741608900000|2025-03-10 12:15:00|75.9|75.5|75.75|75.35|76.1|75.7|75.61|75.21|425
1741609200000|2025-03-10 12:20:00|75.74|75.34|75.62|75.22|75.99|75.59|75.62|75.22|388
1741609500000|2025-03-10 12:25:00|75.64|75.24|74.95|74.55|75.65|75.25|74.93|74.53|320
1741609800000|2025-03-10 12:30:00|74.97|74.57|74.77|74.37|75.19|74.79|74.73|74.33|243
1741610100000|2025-03-10 12:35:00|74.78|74.38|75.15|74.75|75.28|74.88|74.77|74.37|227
1741610400000|2025-03-10 12:40:00|75.14|74.74|75.21|74.81|75.41|75.01|75.02|74.62|284
1741610700000|2025-03-10 12:45:00|75.2|74.8|75.03|74.63|75.46|75.06|74.96|74.56|434
1741611000000|2025-03-10 12:50:00|75.02|74.62|75.55|75.15|75.61|75.21|74.99|74.59|410
1741611300000|2025-03-10 12:55:00|75.53|75.13|75.38|74.98|75.6|75.2|75.27|74.87|400
1741611600000|2025-03-10 13:00:00|75.4|75|75.19|74.79|75.56|75.16|75.1|74.7|476
1741611900000|2025-03-10 13:05:00|75.18|74.78|74.53|74.13|75.21|74.81|74.36|73.96|373
1741612200000|2025-03-10 13:10:00|74.55|74.15|73.94|73.54|74.72|74.32|73.81|73.41|489
1741612500000|2025-03-10 13:15:00|73.92|73.52|73.39|72.99|74.22|73.82|73.23|72.83|413
1741612800000|2025-03-10 13:20:00|73.4|73|73.62|73.22|73.72|73.32|73.32|72.92|451
1741613100000|2025-03-10 13:25:00|73.6|73.2|73.67|73.27|73.78|73.38|73.47|73.07|341
1741613400000|2025-03-10 13:30:00|73.66|73.26|72.87|72.47|73.87|73.47|72.74|72.34|641
1741613700000|2025-03-10 13:35:00|72.88|72.48|72.84|72.44|73.24|72.84|72.54|72.14|710
1741614000000|2025-03-10 13:40:00|72.86|72.46|72.87|72.47|73.15|72.75|72.64|72.24|648
1741614300000|2025-03-10 13:45:00|72.88|72.48|72.64|72.24|73.24|72.84|72.38|71.98|549
1741614600000|2025-03-10 13:50:00|72.62|72.22|72.08|71.68|72.79|72.39|71.95|71.55|630
1741614900000|2025-03-10 13:55:00|72.07|71.67|72.35|71.95|72.36|71.96|71.92|71.52|651
1741615200000|2025-03-10 14:00:00|72.36|71.96|71.24|70.84|72.36|71.96|71.01|70.61|654
1741615500000|2025-03-10 14:05:00|71.25|70.85|71.14|70.74|71.43|71.03|70.8|70.4|639
1741615800000|2025-03-10 14:10:00|71.15|70.75|70.61|70.21|71.17|70.77|70.61|70.21|585
1741616100000|2025-03-10 14:15:00|70.58|70.18|69.93|69.53|70.77|70.37|69.64|69.24|676
1741616400000|2025-03-10 14:20:00|69.94|69.54|70.3|69.9|70.31|69.91|69.16|68.76|560
1741616700000|2025-03-10 14:25:00|70.31|69.91|69.64|69.24|70.68|70.28|69.52|69.12|643
1741617000000|2025-03-10 14:30:00|69.65|69.25|69.55|69.15|70.22|69.82|69.51|69.11|529
1741617300000|2025-03-10 14:35:00|69.56|69.16|69.78|69.38|70.13|69.73|69.01|68.61|613
1741617600000|2025-03-10 14:40:00|69.77|69.37|69.26|68.86|69.86|69.46|69.26|68.86|588
1741617900000|2025-03-10 14:45:00|69.27|68.87|69.63|69.23|69.98|69.58|69.06|68.66|656
1741618200000|2025-03-10 14:50:00|69.64|69.24|69.25|68.85|69.66|69.26|69.17|68.77|591
1741618500000|2025-03-10 14:55:00|69.26|68.86|69.78|69.38|69.8|69.4|68.93|68.53|613
1741618800000|2025-03-10 15:00:00|69.77|69.37|69.84|69.44|70.33|69.93|69.43|69.03|709
1741619100000|2025-03-10 15:05:00|70.04|69.64|70.32|69.92|70.45|70.05|69.88|69.48|582
1741619400000|2025-03-10 15:10:00|70.31|69.91|70.26|69.86|70.43|70.03|69.92|69.52|638
1741619700000|2025-03-10 15:15:00|70.27|69.87|69.92|69.52|70.4|70|69.83|69.43|491
1741620000000|2025-03-10 15:20:00|69.9|69.5|70.37|69.97|70.45|70.05|69.77|69.37|426
1741620300000|2025-03-10 15:25:00|70.36|69.96|70.23|69.83|70.55|70.15|70.21|69.81|429
1741620600000|2025-03-10 15:30:00|70.24|69.84|71.19|70.79|71.31|70.91|70.24|69.84|536
1741620900000|2025-03-10 15:35:00|71.18|70.78|71.22|70.82|71.7|71.3|71.04|70.64|577
1741621200000|2025-03-10 15:40:00|71.2|70.8|70.66|70.26|71.31|70.91|70.5|70.1|410
1741621500000|2025-03-10 15:45:00|70.67|70.27|71.06|70.66|71.31|70.91|70.59|70.19|500
1741621800000|2025-03-10 15:50:00|71.05|70.65|71|70.6|71.28|70.88|70.91|70.51|413
1741622100000|2025-03-10 15:55:00|70.99|70.59|70.52|70.12|71.05|70.65|70.49|70.09|415
1741622400000|2025-03-10 16:00:00|70.51|70.11|70.53|70.13|70.87|70.47|70.42|70.02|467
1741622700000|2025-03-10 16:05:00|70.51|70.11|70.09|69.69|70.62|70.22|69.85|69.45|545
1741623000000|2025-03-10 16:10:00|70.1|69.7|70.37|69.97|70.38|69.98|69.98|69.58|415
1741623300000|2025-03-10 16:15:00|70.39|69.99|69.92|69.52|70.39|69.99|69.7|69.3|519
1741623600000|2025-03-10 16:20:00|69.93|69.53|69.72|69.32|70.01|69.61|69.53|69.13|451
1741623900000|2025-03-10 16:25:00|69.73|69.33|69.77|69.37|69.9|69.5|69.57|69.17|370
1741624200000|2025-03-10 16:30:00|69.78|69.38|69.88|69.48|69.94|69.54|69.51|69.11|550
1741624500000|2025-03-10 16:35:00|69.86|69.46|69.43|69.03|69.86|69.46|69.4|69|384
1741624800000|2025-03-10 16:40:00|69.44|69.04|69.4|69|69.7|69.3|69.35|68.95|471
1741625100000|2025-03-10 16:45:00|69.39|68.99|69.28|68.88|69.63|69.23|69.05|68.65|502
1741625400000|2025-03-10 16:50:00|69.29|68.89|69.54|69.14|69.54|69.14|68.9|68.5|499
1741625700000|2025-03-10 16:55:00|69.41|69.01|69.53|69.13|69.7|69.3|69.4|69|476
1741626000000|2025-03-10 17:00:00|69.54|69.14|68.47|68.07|69.84|69.44|68.44|68.04|622
1741626300000|2025-03-10 17:05:00|68.45|68.05|68.58|68.18|68.76|68.36|67.92|67.52|660
1741626600000|2025-03-10 17:10:00|68.59|68.19|68.17|67.77|68.71|68.31|68.09|67.69|622
1741626900000|2025-03-10 17:15:00|68.16|67.76|68.68|68.28|69.22|68.82|68.13|67.73|588
1741627200000|2025-03-10 17:20:00|68.69|68.29|68.91|68.51|69.18|68.78|68.5|68.1|600
1741627500000|2025-03-10 17:25:00|68.9|68.5|68.97|68.57|69.19|68.79|68.83|68.43|525
1741627800000|2025-03-10 17:30:00|68.98|68.58|68.65|68.25|69.1|68.7|68.59|68.19|614
1741628100000|2025-03-10 17:35:00|68.64|68.24|68.27|67.87|68.7|68.3|68.14|67.74|617
1741628400000|2025-03-10 17:40:00|68.26|67.86|68.21|67.81|68.52|68.12|68.07|67.67|503
1741628700000|2025-03-10 17:45:00|68.19|67.79|67.84|67.44|68.38|67.98|67.65|67.25|570
1741629000000|2025-03-10 17:50:00|67.85|67.45|67.89|67.49|67.97|67.57|67.5|67.1|499
1741629300000|2025-03-10 17:55:00|67.9|67.5|67.99|67.59|68.21|67.81|67.59|67.19|484
1741629600000|2025-03-10 18:00:00|67.98|67.58|68.27|67.87|68.42|68.02|67.92|67.52|566
1741629900000|2025-03-10 18:05:00|68.26|67.86|68.04|67.64|68.29|67.89|67.8|67.4|515
1741630200000|2025-03-10 18:10:00|68.03|67.63|68.81|68.41|69.07|68.67|68.02|67.62|590
1741630500000|2025-03-10 18:15:00|68.77|68.37|68.34|67.94|68.92|68.52|68.31|67.91|526
1741630800000|2025-03-10 18:20:00|68.33|67.93|68.15|67.75|68.5|68.1|68.04|67.64|374
1741631100000|2025-03-10 18:25:00|68.14|67.74|68.21|67.81|68.22|67.82|67.88|67.48|418
1741631400000|2025-03-10 18:30:00|68.19|67.79|67.91|67.51|68.46|68.06|67.91|67.51|477
1741631700000|2025-03-10 18:35:00|67.9|67.5|67.77|67.37|67.94|67.54|67.65|67.25|476
1741632000000|2025-03-10 18:40:00|67.76|67.36|68.08|67.68|68.19|67.79|67.76|67.36|365
1741632300000|2025-03-10 18:45:00|68.07|67.67|67.32|66.92|68.08|67.68|67.26|66.86|404
1741632600000|2025-03-10 18:50:00|67.35|66.95|66.55|66.15|67.55|67.15|66.47|66.07|484
1741632900000|2025-03-10 18:55:00|66.56|66.16|66.32|65.92|67.08|66.68|66.32|65.92|629
1741633200000|2025-03-10 19:00:00|66.35|65.95|66.6|66.2|67.2|66.8|66.26|65.86|644
1741633500000|2025-03-10 19:05:00|66.59|66.19|66.89|66.49|67|66.6|66.56|66.16|524
1741633800000|2025-03-10 19:10:00|66.9|66.5|67.62|67.22|67.78|67.38|66.72|66.32|557
1741634100000|2025-03-10 19:15:00|67.61|67.21|68.93|68.53|69.11|68.71|67.6|67.2|750
1741634400000|2025-03-10 19:20:00|68.94|68.54|68.96|68.56|69.33|68.93|68.54|68.14|674
1741634700000|2025-03-10 19:25:00|68.97|68.57|68.52|68.12|69.11|68.71|68.5|68.1|619
1741635000000|2025-03-10 19:30:00|68.53|68.13|69.6|69.2|69.96|69.56|68.51|68.11|623
1741635300000|2025-03-10 19:35:00|69.63|69.23|69.59|69.19|69.79|69.39|69.33|68.93|569
1741635600000|2025-03-10 19:40:00|69.58|69.18|69.04|68.64|69.58|69.18|69.02|68.62|427
1741635900000|2025-03-10 19:45:00|69.05|68.65|68.99|68.59|69.2|68.8|68.91|68.51|425
1741636200000|2025-03-10 19:50:00|69|68.6|69.34|68.94|69.55|69.15|69|68.6|395
1741636500000|2025-03-10 19:55:00|69.35|68.95|69.28|68.88|69.56|69.16|69.13|68.73|381
1741636800000|2025-03-10 20:00:00|69.3|68.9|69.38|68.98|69.58|69.18|68.94|68.54|374
1741637100000|2025-03-10 20:05:00|69.37|68.97|69|68.6|69.39|68.99|68.93|68.53|390
1741637400000|2025-03-10 20:10:00|69.02|68.62|69.07|68.67|69.11|68.71|68.75|68.35|376
1741637700000|2025-03-10 20:15:00|69.05|68.65|69.08|68.68|69.18|68.78|68.79|68.39|452
1741638000000|2025-03-10 20:20:00|69.07|68.67|69.19|68.79|69.21|68.81|68.81|68.41|361
1741638300000|2025-03-10 20:25:00|69.18|68.78|69.11|68.71|69.38|68.98|69.06|68.66|378
1741638600000|2025-03-10 20:30:00|69.13|68.73|68.99|68.59|69.36|68.96|68.92|68.52|413
1741638900000|2025-03-10 20:35:00|69|68.6|68.62|68.22|69.13|68.73|68.59|68.19|419
1741639200000|2025-03-10 20:40:00|68.63|68.23|68.72|68.32|68.82|68.42|68.53|68.13|324
1741639500000|2025-03-10 20:45:00|68.73|68.33|68.7|68.3|68.77|68.37|68.35|67.95|328
1741639800000|2025-03-10 20:50:00|68.69|68.29|69.23|68.83|69.26|68.86|68.69|68.29|313
1741640100000|2025-03-10 20:55:00|69.22|68.82|69.1|68.7|69.55|69.15|69.09|68.69|436
1741640400000|2025-03-10 21:00:00|69.09|68.69|68.96|68.56|69.14|68.74|68.84|68.44|311
1741640700000|2025-03-10 21:05:00|68.97|68.57|69.2|68.8|69.22|68.82|68.75|68.35|390
1741641000000|2025-03-10 21:10:00|69.21|68.81|69.57|69.17|69.77|69.37|69.2|68.8|515
1741641300000|2025-03-10 21:15:00|69.56|69.16|69.32|68.92|69.66|69.26|69.24|68.84|388
1741641600000|2025-03-10 21:20:00|69.31|68.91|69.47|69.07|69.53|69.13|69.21|68.81|215
1741641900000|2025-03-10 21:25:00|69.43|69.03|69.38|68.98|69.63|69.23|69.22|68.82|239
1741642200000|2025-03-10 21:30:00|69.37|68.97|69.27|68.87|69.38|68.98|69.12|68.72|222
1741642500000|2025-03-10 21:35:00|69.26|68.86|69.61|69.21|69.66|69.26|69.26|68.86|222
1741642800000|2025-03-10 21:40:00|69.59|69.19|69.48|69.08|69.65|69.25|69.47|69.07|171
1741643100000|2025-03-10 21:45:00|69.47|69.07|69.19|68.79|69.48|69.08|69.17|68.77|135
1741643400000|2025-03-10 21:50:00|69.2|68.8|69.1|68.7|69.41|69.01|69.1|68.7|100
1741643700000|2025-03-10 21:55:00|69.11|68.71|69.16|68.76|69.39|68.99|69.08|68.68|174
1741644000000|2025-03-10 22:00:00|69.15|68.75|69.2|68.8|69.37|68.97|69|68.6|287
1741644300000|2025-03-10 22:05:00|69.22|68.82|68.68|68.28|69.23|68.83|68.67|68.27|305
1741644600000|2025-03-10 22:10:00|68.7|68.3|68.86|68.46|68.95|68.55|68.68|68.28|292
1741644900000|2025-03-10 22:15:00|68.87|68.47|68.53|68.13|68.88|68.48|68.44|68.04|261
1741645200000|2025-03-10 22:20:00|68.54|68.14|68.47|68.07|68.64|68.24|68.44|68.04|291
1741645500000|2025-03-10 22:25:00|68.45|68.05|68.26|67.86|68.54|68.14|68.22|67.82|272
1741645800000|2025-03-10 22:30:00|68.25|67.85|68.06|67.66|68.49|68.09|68.02|67.62|365
1741646100000|2025-03-10 22:35:00|68.05|67.65|68.44|68.04|68.49|68.09|68.03|67.63|329
1741646400000|2025-03-10 22:40:00|68.43|68.03|68.18|67.78|68.45|68.05|68.14|67.74|260
1741646700000|2025-03-10 22:45:00|68.19|67.79|68.52|68.12|68.59|68.19|68.17|67.77|281
1741647000000|2025-03-10 22:50:00|68.5|68.1|68.75|68.35|68.76|68.36|68.35|67.95|271
1741647300000|2025-03-10 22:55:00|68.74|68.34|68.6|68.2|68.86|68.46|68.58|68.18|237
1741647600000|2025-03-10 23:00:00|68.59|68.19|68.82|68.42|69.1|68.7|68.57|68.17|399
1741647900000|2025-03-10 23:05:00|68.83|68.43|68.67|68.27|68.95|68.55|68.49|68.09|348
1741648200000|2025-03-10 23:10:00|68.68|68.28|68.34|67.94|68.91|68.51|68.34|67.94|315
1741648500000|2025-03-10 23:15:00|68.32|67.92|68.16|67.76|68.39|67.99|68.01|67.61|351
1741648800000|2025-03-10 23:20:00|68.17|67.77|68.26|67.86|68.29|67.89|68.02|67.62|292
1741649100000|2025-03-10 23:25:00|68.25|67.85|68.27|67.87|68.3|67.9|68.05|67.65|269
1741649400000|2025-03-10 23:30:00|68.26|67.86|68.33|67.93|68.47|68.07|68.14|67.74|347
1741649700000|2025-03-10 23:35:00|68.32|67.92|68.56|68.16|68.56|68.16|68.2|67.8|260
1741650000000|2025-03-10 23:40:00|68.57|68.17|68.42|68.02|68.63|68.23|68.4|68|274
1741650300000|2025-03-10 23:45:00|68.43|68.03|67.97|67.57|68.45|68.05|67.85|67.45|261
1741650600000|2025-03-10 23:50:00|67.96|67.56|67.53|67.13|67.97|67.57|67.53|67.13|312
1741650900000|2025-03-10 23:55:00|67.52|67.12|67.51|67.11|67.69|67.29|67.29|66.89|372
1741651200000|2025-03-11 00:00:00|67.55|67.15|68.26|67.86|68.26|67.86|67.51|67.11|325
1741651500000|2025-03-11 00:05:00|68.25|67.85|68.26|67.86|68.61|68.21|68.18|67.78|382
1741651800000|2025-03-11 00:10:00|68.25|67.85|67.88|67.48|68.26|67.86|67.81|67.41|347
1741652100000|2025-03-11 00:15:00|67.84|67.44|67.63|67.23|67.88|67.48|67.36|66.96|397
1741652400000|2025-03-11 00:20:00|67.62|67.22|66.97|66.57|67.67|67.27|66.89|66.49|516
1741652700000|2025-03-11 00:25:00|66.98|66.58|66.52|66.12|67.43|67.03|66.5|66.1|615
1741653000000|2025-03-11 00:30:00|66.53|66.13|66.16|65.76|67.05|66.65|65.96|65.56|650
1741653300000|2025-03-11 00:35:00|66.15|65.75|65.88|65.48|66.49|66.09|65.63|65.23|787
1741653600000|2025-03-11 00:40:00|65.89|65.49|65.64|65.24|66.19|65.79|65.59|65.19|638
1741653900000|2025-03-11 00:45:00|65.66|65.26|66.03|65.63|66.54|66.14|65.57|65.17|550
1741654200000|2025-03-11 00:50:00|66|65.6|66.58|66.18|66.58|66.18|65.17|64.77|584
1741654500000|2025-03-11 00:55:00|66.56|66.16|67|66.6|67.2|66.8|66.22|65.82|434
1741654800000|2025-03-11 01:00:00|66.99|66.59|66.01|65.61|67.06|66.66|65.98|65.58|515
1741655100000|2025-03-11 01:05:00|65.99|65.59|66.54|66.14|66.83|66.43|65.43|65.03|720
1741655400000|2025-03-11 01:10:00|66.51|66.11|66.53|66.13|67.22|66.82|66.28|65.88|676
1741655700000|2025-03-11 01:15:00|66.56|66.16|66.96|66.56|67.3|66.9|66.32|65.92|817
1741656000000|2025-03-11 01:20:00|66.94|66.54|67.33|66.93|67.46|67.06|66.66|66.26|685
1741656300000|2025-03-11 01:25:00|67.32|66.92|67.48|67.08|67.67|67.27|67.13|66.73|699
1741656600000|2025-03-11 01:30:00|67.49|67.09|68|67.6|68.24|67.84|67.47|67.07|730
1741656900000|2025-03-11 01:35:00|68.01|67.61|68.5|68.1|69.01|68.61|67.82|67.42|786
1741657200000|2025-03-11 01:40:00|68.51|68.11|69.28|68.88|69.28|68.88|68.49|68.09|707
1741657500000|2025-03-11 01:45:00|69.27|68.87|69.03|68.63|69.28|68.88|68.8|68.4|642
1741657800000|2025-03-11 01:50:00|69.02|68.62|69.37|68.97|69.43|69.03|68.88|68.48|519
1741658100000|2025-03-11 01:55:00|69.36|68.96|69.68|69.28|69.71|69.31|69.14|68.74|364
1741658400000|2025-03-11 02:00:00|69.69|69.29|69.31|68.91|69.98|69.58|69.29|68.89|585
1741658700000|2025-03-11 02:05:00|69.3|68.9|69.85|69.45|69.87|69.47|69.08|68.68|446
1741659000000|2025-03-11 02:10:00|69.84|69.44|69.67|69.27|69.88|69.48|69.54|69.14|520
1741659300000|2025-03-11 02:15:00|69.68|69.28|69.75|69.35|69.75|69.35|69.44|69.04|500
1741659600000|2025-03-11 02:20:00|69.74|69.34|69.82|69.42|70.16|69.76|69.7|69.3|456
1741659900000|2025-03-11 02:25:00|69.83|69.43|69.82|69.42|69.88|69.48|69.6|69.2|412
1741660200000|2025-03-11 02:30:00|69.84|69.44|69.68|69.28|69.95|69.55|69.6|69.2|419
1741660500000|2025-03-11 02:35:00|69.65|69.25|69.68|69.28|69.83|69.43|69.47|69.07|375
1741660800000|2025-03-11 02:40:00|69.69|69.29|69.71|69.31|69.83|69.43|69.58|69.18|295
1741661100000|2025-03-11 02:45:00|69.72|69.32|69.59|69.19|69.77|69.37|69.42|69.02|341
1741661400000|2025-03-11 02:50:00|69.62|69.22|69.97|69.57|70.25|69.85|69.45|69.05|278
1741661700000|2025-03-11 02:55:00|69.96|69.56|69.82|69.42|70.16|69.76|69.76|69.36|265
1741662000000|2025-03-11 03:00:00|69.83|69.43|70.06|69.66|70.39|69.99|69.76|69.36|334
1741662300000|2025-03-11 03:05:00|70.05|69.65|70.34|69.94|70.43|70.03|70.02|69.62|351
1741662600000|2025-03-11 03:10:00|70.35|69.95|70.54|70.14|70.82|70.42|70.28|69.88|451
1741662900000|2025-03-11 03:15:00|70.45|70.05|70.36|69.96|70.54|70.14|70.17|69.77|400
1741663200000|2025-03-11 03:20:00|70.37|69.97|70.49|70.09|70.58|70.18|70.29|69.89|334
1741663500000|2025-03-11 03:25:00|70.5|70.1|70.69|70.29|70.7|70.3|70.43|70.03|250
1741663800000|2025-03-11 03:30:00|70.68|70.28|70.63|70.23|70.88|70.48|70.54|70.14|320
1741664100000|2025-03-11 03:35:00|70.64|70.24|70.59|70.19|70.74|70.34|70.52|70.12|347
1741664400000|2025-03-11 03:40:00|70.6|70.2|70.62|70.22|70.84|70.44|70.56|70.16|281
1741664700000|2025-03-11 03:45:00|70.63|70.23|70.49|70.09|70.76|70.36|70.37|69.97|300
1741665000000|2025-03-11 03:50:00|70.47|70.07|70.87|70.47|70.92|70.52|70.47|70.07|282
1741665300000|2025-03-11 03:55:00|70.86|70.46|70.56|70.16|70.94|70.54|70.46|70.06|271
1741665600000|2025-03-11 04:00:00|70.55|70.15|70.8|70.4|70.83|70.43|70.3|69.9|372
1741665900000|2025-03-11 04:05:00|70.82|70.42|70.84|70.44|71.09|70.69|70.61|70.21|375
1741666200000|2025-03-11 04:10:00|70.83|70.43|70.79|70.39|70.98|70.58|70.74|70.34|270
1741666500000|2025-03-11 04:15:00|70.78|70.38|71.39|70.99|71.41|71.01|70.75|70.35|353
1741666800000|2025-03-11 04:20:00|71.4|71|71.18|70.78|71.64|71.24|71.07|70.67|384
1741667100000|2025-03-11 04:25:00|71.17|70.77|71.72|71.32|71.83|71.43|71.13|70.73|203
1741667400000|2025-03-11 04:30:00|71.73|71.33|71.65|71.25|71.88|71.48|71.57|71.17|213
1741667700000|2025-03-11 04:35:00|71.64|71.24|71.41|71.01|71.72|71.32|71.36|70.96|254
1741668000000|2025-03-11 04:40:00|71.42|71.02|71.29|70.89|71.44|71.04|71.13|70.73|186
1741668300000|2025-03-11 04:45:00|71.3|70.9|71.05|70.65|71.3|70.9|70.9|70.5|230
1741668600000|2025-03-11 04:50:00|71.06|70.66|71.41|71.01|71.41|71.01|70.89|70.49|231
1741668900000|2025-03-11 04:55:00|71.4|71|71.23|70.83|71.44|71.04|71.23|70.83|188
1741669200000|2025-03-11 05:00:00|71.24|70.84|71.48|71.08|71.48|71.08|71.17|70.77|300
1741669500000|2025-03-11 05:05:00|71.49|71.09|71.72|71.32|71.77|71.37|71.36|70.96|282
1741669800000|2025-03-11 05:10:00|71.71|71.31|72.26|71.86|72.57|72.17|71.68|71.28|397
1741670100000|2025-03-11 05:15:00|72.25|71.85|72.26|71.86|72.83|72.43|72.23|71.83|454
1741670400000|2025-03-11 05:20:00|72.29|71.89|71.99|71.59|72.37|71.97|71.99|71.59|335
1741670700000|2025-03-11 05:25:00|72.01|71.61|72.43|72.03|72.44|72.04|72|71.6|345
1741671000000|2025-03-11 05:30:00|72.42|72.02|72.66|72.26|72.81|72.41|72.36|71.96|406
1741671300000|2025-03-11 05:35:00|72.65|72.25|72.63|72.23|72.67|72.27|72.39|71.99|379
1741671600000|2025-03-11 05:40:00|72.62|72.22|72.73|72.33|72.77|72.37|72.32|71.92|357
1741671900000|2025-03-11 05:45:00|72.74|72.34|72.79|72.39|73.11|72.71|72.59|72.19|312
1741672200000|2025-03-11 05:50:00|72.78|72.38|72.8|72.4|72.84|72.44|72.58|72.18|348
1741672500000|2025-03-11 05:55:00|72.81|72.41|72.63|72.23|72.82|72.42|72.57|72.17|257
1741672800000|2025-03-11 06:00:00|72.64|72.24|72.74|72.34|72.96|72.56|72.61|72.21|316
1741673100000|2025-03-11 06:05:00|72.75|72.35|73.03|72.63|73.15|72.75|72.53|72.13|309
1741673400000|2025-03-11 06:10:00|73.04|72.64|73.15|72.75|73.38|72.98|72.92|72.52|301
1741673700000|2025-03-11 06:15:00|73.14|72.74|73.3|72.9|73.4|73|73|72.6|409
1741674000000|2025-03-11 06:20:00|73.31|72.91|73.25|72.85|73.79|73.39|73.21|72.81|422
1741674300000|2025-03-11 06:25:00|73.24|72.84|73.18|72.78|73.4|73|73.03|72.63|318
1741674600000|2025-03-11 06:30:00|73.16|72.76|72.67|72.27|73.25|72.85|72.64|72.24|312
1741674900000|2025-03-11 06:35:00|72.66|72.26|72.33|71.93|72.76|72.36|72.33|71.93|282
1741675200000|2025-03-11 06:40:00|72.34|71.94|72.58|72.18|72.6|72.2|72.29|71.89|247
1741675500000|2025-03-11 06:45:00|72.59|72.19|72.25|71.85|72.7|72.3|72.13|71.73|236
1741675800000|2025-03-11 06:50:00|72.27|71.87|72.38|71.98|72.48|72.08|72.26|71.86|190
1741676100000|2025-03-11 06:55:00|72.37|71.97|72.01|71.61|72.41|72.01|71.92|71.52|212
1741676400000|2025-03-11 07:00:00|72.02|71.62|72.33|71.93|72.58|72.18|71.97|71.57|274
1741676700000|2025-03-11 07:05:00|72.31|71.91|72.54|72.14|72.81|72.41|72.26|71.86|280
1741677000000|2025-03-11 07:10:00|72.56|72.16|72.78|72.38|72.78|72.38|72.34|71.94|253
1741677300000|2025-03-11 07:15:00|72.77|72.37|72.59|72.19|72.78|72.38|72.48|72.08|177
1741677600000|2025-03-11 07:20:00|72.6|72.2|72.86|72.46|73.08|72.68|72.6|72.2|246
1741677900000|2025-03-11 07:25:00|72.85|72.45|72.72|72.32|72.89|72.49|72.59|72.19|159
1741678200000|2025-03-11 07:30:00|72.71|72.31|72.81|72.41|72.82|72.42|72.4|72|260
1741678500000|2025-03-11 07:35:00|72.82|72.42|72.51|72.11|72.82|72.42|72.33|71.93|224
1741678800000|2025-03-11 07:40:00|72.5|72.1|72.23|71.83|72.51|72.11|72.15|71.75|251
1741679100000|2025-03-11 07:45:00|72.19|71.79|72.18|71.78|72.34|71.94|72.11|71.71|266
1741679400000|2025-03-11 07:50:00|72.19|71.79|72.61|72.21|72.63|72.23|72.17|71.77|250
1741679700000|2025-03-11 07:55:00|72.62|72.22|72.39|71.99|72.75|72.35|72.38|71.98|235
1741680000000|2025-03-11 08:00:00|72.4|72|72.77|72.37|72.82|72.42|72.1|71.7|237
1741680300000|2025-03-11 08:05:00|72.76|72.36|72.7|72.3|73.02|72.62|72.67|72.27|385
1741680600000|2025-03-11 08:10:00|72.72|72.32|73.21|72.81|73.25|72.85|72.63|72.23|385
1741680900000|2025-03-11 08:15:00|73.18|72.78|72.99|72.59|73.23|72.83|72.84|72.44|477
1741681200000|2025-03-11 08:20:00|72.97|72.57|72.94|72.54|73.25|72.85|72.8|72.4|308
1741681500000|2025-03-11 08:25:00|72.95|72.55|72.85|72.45|73.13|72.73|72.84|72.44|283
1741681800000|2025-03-11 08:30:00|72.84|72.44|72.75|72.35|72.85|72.45|72.57|72.17|385
1741682100000|2025-03-11 08:35:00|72.74|72.34|72.85|72.45|72.94|72.54|72.6|72.2|300
1741682400000|2025-03-11 08:40:00|72.87|72.47|72.99|72.59|73.03|72.63|72.84|72.44|298
1741682700000|2025-03-11 08:45:00|73.07|72.67|73.28|72.88|73.61|73.21|73.07|72.67|488
1741683000000|2025-03-11 08:50:00|73.29|72.89|73.14|72.74|73.54|73.14|73.12|72.72|351
1741683300000|2025-03-11 08:55:00|73.13|72.73|73.18|72.78|73.24|72.84|73.02|72.62|204
1741683600000|2025-03-11 09:00:00|73.17|72.77|73.18|72.78|73.34|72.94|73.02|72.62|352
1741683900000|2025-03-11 09:05:00|73.19|72.79|73.24|72.84|73.38|72.98|72.92|72.52|319
1741684200000|2025-03-11 09:10:00|73.25|72.85|73.45|73.05|73.72|73.32|73.25|72.85|246
1741684500000|2025-03-11 09:15:00|73.46|73.06|73.35|72.95|73.87|73.47|73.33|72.93|294
1741684800000|2025-03-11 09:20:00|73.38|72.98|73.76|73.36|73.76|73.36|73.36|72.96|184
1741685100000|2025-03-11 09:25:00|73.75|73.35|74.05|73.65|74.17|73.77|73.75|73.35|271
1741685400000|2025-03-11 09:30:00|74.06|73.66|74.21|73.81|74.21|73.81|73.61|73.21|298
1741685700000|2025-03-11 09:35:00|74.26|73.86|73.8|73.4|74.29|73.89|73.73|73.33|293
1741686000000|2025-03-11 09:40:00|73.79|73.39|73.6|73.2|73.87|73.47|73.56|73.16|224
1741686300000|2025-03-11 09:45:00|73.61|73.21|73.7|73.3|73.82|73.42|73.58|73.18|191
1741686600000|2025-03-11 09:50:00|73.69|73.29|73.89|73.49|73.89|73.49|73.55|73.15|236
1741686900000|2025-03-11 09:55:00|73.91|73.51|73.41|73.01|74.06|73.66|73.4|73|238
1741687200000|2025-03-11 10:00:00|73.42|73.02|73.2|72.8|73.42|73.02|73.11|72.71|265
1741687500000|2025-03-11 10:05:00|73.19|72.79|73.66|73.26|73.67|73.27|73.17|72.77|241
1741687800000|2025-03-11 10:10:00|73.67|73.27|73.56|73.16|73.81|73.41|73.52|73.12|242
1741688100000|2025-03-11 10:15:00|73.54|73.14|73.43|73.03|73.73|73.33|73.39|72.99|230
1741688400000|2025-03-11 10:20:00|73.44|73.04|73.51|73.11|73.68|73.28|73.31|72.91|188
1741688700000|2025-03-11 10:25:00|73.52|73.12|73.62|73.22|73.73|73.33|73.52|73.12|175
1741689000000|2025-03-11 10:30:00|73.61|73.21|73.83|73.43|73.84|73.44|73.54|73.14|328
1741689300000|2025-03-11 10:35:00|73.81|73.41|73.63|73.23|73.84|73.44|73.54|73.14|351
1741689600000|2025-03-11 10:40:00|73.62|73.22|73.63|73.23|73.72|73.32|73.57|73.17|343
1741689900000|2025-03-11 10:45:00|73.65|73.25|73.69|73.29|73.82|73.42|73.56|73.16|392
1741690200000|2025-03-11 10:50:00|73.68|73.28|73.4|73|73.7|73.3|73.36|72.96|294
1741690500000|2025-03-11 10:55:00|73.39|72.99|73.56|73.16|73.58|73.18|73.31|72.91|182
1741690800000|2025-03-11 11:00:00|73.54|73.14|73.37|72.97|73.63|73.23|73.27|72.87|370
1741691100000|2025-03-11 11:05:00|73.33|72.93|72.88|72.48|73.34|72.94|72.87|72.47|417
1741691400000|2025-03-11 11:10:00|72.91|72.51|72.9|72.5|73.08|72.68|72.83|72.43|352
1741691700000|2025-03-11 11:15:00|72.91|72.51|73.2|72.8|73.26|72.86|72.91|72.51|366
1741692000000|2025-03-11 11:20:00|73.18|72.78|73.21|72.81|73.25|72.85|73.09|72.69|299
1741692300000|2025-03-11 11:25:00|73.16|72.76|73.09|72.69|73.22|72.82|73.02|72.62|249
1741692600000|2025-03-11 11:30:00|73.1|72.7|73.36|72.96|73.6|73.2|73.08|72.68|390
1741692900000|2025-03-11 11:35:00|73.35|72.95|73.42|73.02|73.59|73.19|73.29|72.89|420
1741693200000|2025-03-11 11:40:00|73.41|73.01|73.81|73.41|73.84|73.44|73.4|73|292
1741693500000|2025-03-11 11:45:00|73.8|73.4|73.59|73.19|73.84|73.44|73.44|73.04|263
1741693800000|2025-03-11 11:50:00|73.58|73.18|73.54|73.14|73.77|73.37|73.47|73.07|240
1741694100000|2025-03-11 11:55:00|73.53|73.13|73.49|73.09|73.83|73.43|73.37|72.97|239
1741694400000|2025-03-11 12:00:00|73.51|73.11|73.31|72.91|73.62|73.22|73.27|72.87|383
1741694700000|2025-03-11 12:05:00|73.32|72.92|73.12|72.72|73.4|73|73.05|72.65|304
1741695000000|2025-03-11 12:10:00|73.11|72.71|72.6|72.2|73.2|72.8|72.59|72.19|379
1741695300000|2025-03-11 12:15:00|72.61|72.21|72.72|72.32|72.88|72.48|72.61|72.21|294
1741695600000|2025-03-11 12:20:00|72.73|72.33|72.92|72.52|72.97|72.57|72.72|72.32|238
1741695900000|2025-03-11 12:25:00|72.93|72.53|72.92|72.52|73.04|72.64|72.83|72.43|178
1741696200000|2025-03-11 12:30:00|72.91|72.51|72.64|72.24|72.98|72.58|72.57|72.17|205
1741696500000|2025-03-11 12:35:00|72.65|72.25|72.18|71.78|72.7|72.3|72.18|71.78|359
1741696800000|2025-03-11 12:40:00|72.17|71.77|72.12|71.72|72.34|71.94|72.02|71.62|258
1741697100000|2025-03-11 12:45:00|72.13|71.73|71.91|71.51|72.26|71.86|71.91|71.51|362
1741697400000|2025-03-11 12:50:00|71.92|71.52|71.94|71.54|72.22|71.82|71.92|71.52|428
1741697700000|2025-03-11 12:55:00|71.93|71.53|72.07|71.67|72.2|71.8|71.93|71.53|239
1741698000000|2025-03-11 13:00:00|72.08|71.68|71.95|71.55|72.34|71.94|71.94|71.54|323
1741698300000|2025-03-11 13:05:00|71.96|71.56|71.39|70.99|72.13|71.73|71.34|70.94|433
1741698600000|2025-03-11 13:10:00|71.4|71|71.27|70.87|71.59|71.19|71.22|70.82|482
1741698900000|2025-03-11 13:15:00|71.26|70.86|71.56|71.16|71.63|71.23|71.22|70.82|476
1741699200000|2025-03-11 13:20:00|71.62|71.22|71.48|71.08|71.82|71.42|71.4|71|417
1741699500000|2025-03-11 13:25:00|71.45|71.05|72.66|72.26|73.83|73.43|71.26|70.86|664
1741699800000|2025-03-11 13:30:00|72.67|72.27|72.08|71.68|73.49|73.09|71.8|71.4|936
1741700100000|2025-03-11 13:35:00|72.09|71.69|72.94|72.54|73.01|72.61|71.88|71.48|812
1741700400000|2025-03-11 13:40:00|72.92|72.52|72.79|72.39|73.06|72.66|72.53|72.13|800
1741700700000|2025-03-11 13:45:00|72.8|72.4|72.97|72.57|73.05|72.65|72.19|71.79|748
1741701000000|2025-03-11 13:50:00|72.95|72.55|72.36|71.96|73.15|72.75|72.29|71.89|706
1741701300000|2025-03-11 13:55:00|72.35|71.95|72.29|71.89|72.5|72.1|72.16|71.76|595
1741701600000|2025-03-11 14:00:00|72.27|71.87|71.49|71.09|72.84|72.44|71.32|70.92|753
1741701900000|2025-03-11 14:05:00|71.46|71.06|72.5|72.1|72.69|72.29|71.41|71.01|844
1741702200000|2025-03-11 14:10:00|72.48|72.08|72.01|71.61|72.75|72.35|71.98|71.58|707
1741702500000|2025-03-11 14:15:00|72.02|71.62|72.14|71.74|72.34|71.94|71.67|71.27|754
1741702800000|2025-03-11 14:20:00|72.11|71.71|71.64|71.24|72.3|71.9|71.51|71.11|616
1741703100000|2025-03-11 14:25:00|71.61|71.21|71.29|70.89|72.12|71.72|71.14|70.74|617
1741703400000|2025-03-11 14:30:00|71.28|70.88|71.12|70.72|71.8|71.4|71.11|70.71|716
1741703700000|2025-03-11 14:35:00|71.14|70.74|70.55|70.15|71.46|71.06|70.51|70.11|731
1741704000000|2025-03-11 14:40:00|70.56|70.16|70.37|69.97|70.66|70.26|70.08|69.68|806
1741704300000|2025-03-11 14:45:00|70.33|69.93|70.28|69.88|70.84|70.44|70.16|69.76|598
1741704600000|2025-03-11 14:50:00|70.29|69.89|71.55|71.15|71.65|71.25|70.26|69.86|716
1741704900000|2025-03-11 14:55:00|71.54|71.14|70.72|70.32|71.64|71.24|70.69|70.29|795
1741705200000|2025-03-11 15:00:00|70.7|70.3|71.04|70.64|71.22|70.82|70.48|70.08|788
1741705500000|2025-03-11 15:05:00|71.06|70.66|71.94|71.54|72.09|71.69|71.02|70.62|802
1741705800000|2025-03-11 15:10:00|71.96|71.56|72.25|71.85|72.48|72.08|71.67|71.27|837
1741706100000|2025-03-11 15:15:00|72.26|71.86|72.24|71.84|72.74|72.34|72.03|71.63|643
1741706400000|2025-03-11 15:20:00|72.25|71.85|71.83|71.43|72.44|72.04|71.76|71.36|744
1741706700000|2025-03-11 15:25:00|71.82|71.42|71.95|71.55|72.17|71.77|71.75|71.35|526
1741707000000|2025-03-11 15:30:00|71.94|71.54|72.44|72.04|72.62|72.22|71.86|71.46|564
1741707300000|2025-03-11 15:35:00|72.43|72.03|72.62|72.22|72.77|72.37|72.39|71.99|622
1741707600000|2025-03-11 15:40:00|72.63|72.23|72.83|72.43|73.08|72.68|72.59|72.19|717
1741707900000|2025-03-11 15:45:00|72.85|72.45|72.97|72.57|73.08|72.68|72.56|72.16|747
1741708200000|2025-03-11 15:50:00|72.98|72.58|73.19|72.79|73.35|72.95|72.8|72.4|633
1741708500000|2025-03-11 15:55:00|73.18|72.78|73.03|72.63|73.37|72.97|72.99|72.59|652
1741708800000|2025-03-11 16:00:00|73.04|72.64|73.01|72.61|73.21|72.81|72.67|72.27|655
1741709100000|2025-03-11 16:05:00|73.02|72.62|72.41|72.01|73.02|72.62|72.34|71.94|670
1741709400000|2025-03-11 16:10:00|72.4|72|72|71.6|72.43|72.03|71.94|71.54|587
1741709700000|2025-03-11 16:15:00|71.99|71.59|72.3|71.9|72.36|71.96|71.92|71.52|549
1741710000000|2025-03-11 16:20:00|72.31|71.91|72.62|72.22|72.76|72.36|72.27|71.87|470
1741710300000|2025-03-11 16:25:00|72.61|72.21|72.85|72.45|73|72.6|72.61|72.21|581
1741710600000|2025-03-11 16:30:00|72.86|72.46|73.08|72.68|73.28|72.88|72.67|72.27|699
1741710900000|2025-03-11 16:35:00|73.07|72.67|72.66|72.26|73.13|72.73|72.66|72.26|558
1741711200000|2025-03-11 16:40:00|72.7|72.3|72.57|72.17|72.82|72.42|72.36|71.96|546
1741711500000|2025-03-11 16:45:00|72.56|72.16|72.43|72.03|72.6|72.2|72.26|71.86|487
1741711800000|2025-03-11 16:50:00|72.42|72.02|72.37|71.97|72.78|72.38|72.33|71.93|575
1741712100000|2025-03-11 16:55:00|72.36|71.96|72.23|71.83|72.59|72.19|72.12|71.72|493
1741712400000|2025-03-11 17:00:00|72.24|71.84|72.16|71.76|72.25|71.85|72|71.6|557
1741712700000|2025-03-11 17:05:00|72.15|71.75|72.37|71.97|72.4|72|72.15|71.75|324
1741713000000|2025-03-11 17:10:00|72.38|71.98|72.42|72.02|72.6|72.2|72.37|71.97|267
1741713300000|2025-03-11 17:15:00|72.41|72.01|72.49|72.09|72.65|72.25|72.3|71.9|411
1741713600000|2025-03-11 17:20:00|72.5|72.1|71.93|71.53|72.53|72.13|71.86|71.46|468
1741713900000|2025-03-11 17:25:00|71.94|71.54|71.42|71.02|72.01|71.61|71.32|70.92|569
1741714200000|2025-03-11 17:30:00|71.41|71.01|71.34|70.94|71.72|71.32|71.32|70.92|612
1741714500000|2025-03-11 17:35:00|71.35|70.95|71.47|71.07|71.48|71.08|71.13|70.73|510
1741714800000|2025-03-11 17:40:00|71.48|71.08|71.73|71.33|71.8|71.4|71.46|71.06|458
1741715100000|2025-03-11 17:45:00|71.72|71.32|71.76|71.36|71.96|71.56|71.61|71.21|525
1741715400000|2025-03-11 17:50:00|71.75|71.35|71.52|71.12|71.89|71.49|71.51|71.11|394
1741715700000|2025-03-11 17:55:00|71.53|71.13|71.52|71.12|71.56|71.16|71.28|70.88|412
1741716000000|2025-03-11 18:00:00|71.53|71.13|72.23|71.83|72.4|72|71.5|71.1|640
1741716300000|2025-03-11 18:05:00|72.25|71.85|72.51|72.11|72.54|72.14|72.12|71.72|723
1741716600000|2025-03-11 18:10:00|72.52|72.12|73.62|73.22|73.65|73.25|72.5|72.1|689
1741716900000|2025-03-11 18:15:00|73.63|73.23|73.34|72.94|73.63|73.23|73.03|72.63|673
1741717200000|2025-03-11 18:20:00|73.33|72.93|74.06|73.66|74.7|74.3|73.17|72.77|826
1741717500000|2025-03-11 18:25:00|73.98|73.58|73.98|73.58|74.35|73.95|73.89|73.49|654
1741717800000|2025-03-11 18:30:00|73.97|73.57|73.64|73.24|74|73.6|73.49|73.09|645
1741718100000|2025-03-11 18:35:00|73.66|73.26|73.73|73.33|73.73|73.33|73.4|73|574
1741718400000|2025-03-11 18:40:00|73.72|73.32|74.21|73.81|74.3|73.9|73.59|73.19|551
1741718700000|2025-03-11 18:45:00|74.22|73.82|74.29|73.89|74.4|74|73.98|73.58|596
1741719000000|2025-03-11 18:50:00|74.28|73.88|74.53|74.13|74.83|74.43|74.15|73.75|640
1741719300000|2025-03-11 18:55:00|74.56|74.16|74.27|73.87|74.64|74.24|74.16|73.76|451
1741719600000|2025-03-11 19:00:00|74.28|73.88|73.97|73.57|74.35|73.95|73.8|73.4|471
1741719900000|2025-03-11 19:05:00|73.98|73.58|73.88|73.48|74.53|74.13|73.79|73.39|440
1741720200000|2025-03-11 19:10:00|73.89|73.49|74|73.6|74.16|73.76|73.78|73.38|413
1741720500000|2025-03-11 19:15:00|73.99|73.59|73.8|73.4|73.99|73.59|73.57|73.17|353
1741720800000|2025-03-11 19:20:00|73.79|73.39|73.6|73.2|74.04|73.64|73.55|73.15|400
1741721100000|2025-03-11 19:25:00|73.59|73.19|73.77|73.37|73.84|73.44|73.57|73.17|309
1741721400000|2025-03-11 19:30:00|73.78|73.38|73.65|73.25|74.05|73.65|73.65|73.25|395
1741721700000|2025-03-11 19:35:00|73.64|73.24|73.44|73.04|73.64|73.24|73.25|72.85|508
1741722000000|2025-03-11 19:40:00|73.45|73.05|73.44|73.04|73.46|73.06|73.12|72.72|376
1741722300000|2025-03-11 19:45:00|73.45|73.05|73.67|73.27|73.71|73.31|73.25|72.85|203
1741722600000|2025-03-11 19:50:00|73.62|73.22|73.51|73.11|73.74|73.34|73.35|72.95|359
1741722900000|2025-03-11 19:55:00|73.5|73.1|73.6|73.2|73.65|73.25|73.34|72.94|391
1741723200000|2025-03-11 20:00:00|73.57|73.17|73.37|72.97|73.68|73.28|73.27|72.87|403
1741723500000|2025-03-11 20:05:00|73.38|72.98|73.28|72.88|73.56|73.16|73.2|72.8|331
1741723800000|2025-03-11 20:10:00|73.27|72.87|73.17|72.77|73.44|73.04|73.16|72.76|319
1741724100000|2025-03-11 20:15:00|73.18|72.78|73.24|72.84|73.42|73.02|73.17|72.77|316
1741724400000|2025-03-11 20:20:00|73.23|72.83|73|72.6|73.26|72.86|72.87|72.47|310
1741724700000|2025-03-11 20:25:00|73.01|72.61|72.88|72.48|73.06|72.66|72.85|72.45|304
1741725000000|2025-03-11 20:30:00|72.87|72.47|72.98|72.58|73.09|72.69|72.87|72.47|279
1741725300000|2025-03-11 20:35:00|72.99|72.59|72.87|72.47|73.19|72.79|72.87|72.47|283
1741725600000|2025-03-11 20:40:00|72.85|72.45|73.07|72.67|73.09|72.69|72.79|72.39|210
1741725900000|2025-03-11 20:45:00|73.08|72.68|73.24|72.84|73.28|72.88|72.99|72.59|283
1741726200000|2025-03-11 20:50:00|73.25|72.85|72.98|72.58|73.38|72.98|72.97|72.57|241
1741726500000|2025-03-11 20:55:00|72.99|72.59|72.96|72.56|73.1|72.7|72.93|72.53|188
1741726800000|2025-03-11 21:00:00|72.95|72.55|73.31|72.91|73.33|72.93|72.93|72.53|228
1741727100000|2025-03-11 21:05:00|73.32|72.92|73.34|72.94|73.5|73.1|73.23|72.83|216
1741727400000|2025-03-11 21:10:00|73.33|72.93|73.54|73.14|73.61|73.21|73.32|72.92|198
1741727700000|2025-03-11 21:15:00|73.53|73.13|73.52|73.12|73.59|73.19|73.33|72.93|215
1741728000000|2025-03-11 21:20:00|73.53|73.13|73.64|73.24|73.68|73.28|73.52|73.12|93
1741728300000|2025-03-11 21:25:00|73.63|73.23|73.55|73.15|73.64|73.24|73.41|73.01|132
1741728600000|2025-03-11 21:30:00|73.56|73.16|73.37|72.97|73.62|73.22|73.34|72.94|161
1741728900000|2025-03-11 21:35:00|73.35|72.95|73.04|72.64|73.35|72.95|73|72.6|141
1741729200000|2025-03-11 21:40:00|73.03|72.63|73.14|72.74|73.25|72.85|72.98|72.58|158
1741729500000|2025-03-11 21:45:00|73.13|72.73|73.1|72.7|73.15|72.75|73.08|72.68|70
1741729800000|2025-03-11 21:50:00|73.08|72.68|73.39|72.99|73.39|72.99|73.08|72.68|124
1741730100000|2025-03-11 21:55:00|73.38|72.98|73.22|72.82|73.46|73.06|73.03|72.63|209
1741730400000|2025-03-11 22:00:00|73.21|72.81|73.32|72.92|73.52|73.12|73.14|72.74|366
1741730700000|2025-03-11 22:05:00|73.33|72.93|73.45|73.05|73.47|73.07|73.31|72.91|226
1741731000000|2025-03-11 22:10:00|73.47|73.07|73.68|73.28|73.7|73.3|73.47|73.07|201
1741731300000|2025-03-11 22:15:00|73.65|73.25|73.72|73.32|73.85|73.45|73.59|73.19|235
1741731600000|2025-03-11 22:20:00|73.73|73.33|73.66|73.26|73.79|73.39|73.54|73.14|278
1741731900000|2025-03-11 22:25:00|73.67|73.27|73.7|73.3|73.76|73.36|73.39|72.99|292
1741732200000|2025-03-11 22:30:00|73.72|73.32|73.53|73.13|73.77|73.37|73.51|73.11|346
1741732500000|2025-03-11 22:35:00|73.52|73.12|73.32|72.92|73.55|73.15|73.27|72.87|263
1741732800000|2025-03-11 22:40:00|73.31|72.91|73.43|73.03|73.58|73.18|73.29|72.89|188
1741733100000|2025-03-11 22:45:00|73.44|73.04|73.35|72.95|73.54|73.14|73.3|72.9|204
1741733400000|2025-03-11 22:50:00|73.36|72.96|73.79|73.39|73.8|73.4|73.36|72.96|156
1741733700000|2025-03-11 22:55:00|73.78|73.38|73.6|73.2|73.8|73.4|73.57|73.17|213
1741734000000|2025-03-11 23:00:00|73.59|73.19|73.13|72.73|73.67|73.27|73.04|72.64|318
1741734300000|2025-03-11 23:05:00|73.12|72.72|73.19|72.79|73.2|72.8|72.93|72.53|363
1741734600000|2025-03-11 23:10:00|73.2|72.8|73.1|72.7|73.24|72.84|73.03|72.63|250
1741734900000|2025-03-11 23:15:00|73.09|72.69|72.76|72.36|73.12|72.72|72.68|72.28|331
1741735200000|2025-03-11 23:20:00|72.77|72.37|72.7|72.3|72.88|72.48|72.66|72.26|246
1741735500000|2025-03-11 23:25:00|72.71|72.31|72.74|72.34|72.83|72.43|72.56|72.16|265
1741735800000|2025-03-11 23:30:00|72.73|72.33|72.54|72.14|72.8|72.4|72.5|72.1|264
1741736100000|2025-03-11 23:35:00|72.55|72.15|72.62|72.22|72.64|72.24|72.34|71.94|268
1741736400000|2025-03-11 23:40:00|72.63|72.23|72.57|72.17|72.69|72.29|72.44|72.04|228
1741736700000|2025-03-11 23:45:00|72.58|72.18|72.49|72.09|72.64|72.24|72.36|71.96|261
1741737000000|2025-03-11 23:50:00|72.5|72.1|72.73|72.33|72.76|72.36|72.49|72.09|202
1741737300000|2025-03-11 23:55:00|72.71|72.31|72.78|72.38|72.78|72.38|72.6|72.2|201
1741737600000|2025-03-12 00:00:00|72.77|72.37|72.59|72.19|73.06|72.66|72.46|72.06|459
1741737900000|2025-03-12 00:05:00|72.58|72.18|72.7|72.3|73.01|72.61|72.46|72.06|385
1741738200000|2025-03-12 00:10:00|72.69|72.29|73.04|72.64|73.04|72.64|72.68|72.28|343
1741738500000|2025-03-12 00:15:00|73.03|72.63|73|72.6|73.29|72.89|72.84|72.44|396
1741738800000|2025-03-12 00:20:00|72.99|72.59|73.19|72.79|73.19|72.79|72.89|72.49|371
1741739100000|2025-03-12 00:25:00|73.2|72.8|73.15|72.75|73.43|73.03|73.08|72.68|385
1741739400000|2025-03-12 00:30:00|73.14|72.74|73.58|73.18|73.64|73.24|73.03|72.63|444
1741739700000|2025-03-12 00:35:00|73.59|73.19|73.36|72.96|73.69|73.29|73.26|72.86|406
1741740000000|2025-03-12 00:40:00|73.37|72.97|72.95|72.55|73.37|72.97|72.87|72.47|401
1741740300000|2025-03-12 00:45:00|72.89|72.49|72.77|72.37|73.05|72.65|72.64|72.24|524
1741740600000|2025-03-12 00:50:00|72.78|72.38|73.01|72.61|73.11|72.71|72.69|72.29|355
1741740900000|2025-03-12 00:55:00|73|72.6|73.07|72.67|73.12|72.72|72.82|72.42|333
1741741200000|2025-03-12 01:00:00|73.08|72.68|73.23|72.83|73.3|72.9|72.95|72.55|405
1741741500000|2025-03-12 01:05:00|73.22|72.82|73.45|73.05|73.56|73.16|73.15|72.75|399
1741741800000|2025-03-12 01:10:00|73.44|73.04|73.7|73.3|73.85|73.45|73.38|72.98|454
1741742100000|2025-03-12 01:15:00|73.69|73.29|73.77|73.37|73.79|73.39|73.46|73.06|442
1741742400000|2025-03-12 01:20:00|73.75|73.35|74.2|73.8|74.23|73.83|73.72|73.32|417
1741742700000|2025-03-12 01:25:00|74.21|73.81|74.16|73.76|74.26|73.86|73.99|73.59|391
1741743000000|2025-03-12 01:30:00|74.18|73.78|74.51|74.11|74.55|74.15|74.16|73.76|538
1741743300000|2025-03-12 01:35:00|74.52|74.12|74.15|73.75|74.52|74.12|74.1|73.7|389
1741743600000|2025-03-12 01:40:00|74.14|73.74|74.24|73.84|74.55|74.15|74.03|73.63|464
1741743900000|2025-03-12 01:45:00|74.21|73.81|74.55|74.15|74.58|74.18|74.15|73.75|454
1741744200000|2025-03-12 01:50:00|74.54|74.14|75.09|74.69|75.12|74.72|74.35|73.95|459
1741744500000|2025-03-12 01:55:00|75.1|74.7|74.54|74.14|75.12|74.72|74.53|74.13|410
1741744800000|2025-03-12 02:00:00|74.55|74.15|74.24|73.84|74.66|74.26|74.19|73.79|323
1741745100000|2025-03-12 02:05:00|74.23|73.83|73.99|73.59|74.23|73.83|73.71|73.31|446
1741745400000|2025-03-12 02:10:00|74|73.6|74.61|74.21|74.69|74.29|73.93|73.53|386
1741745700000|2025-03-12 02:15:00|74.59|74.19|74.02|73.62|74.67|74.27|73.83|73.43|383
1741746000000|2025-03-12 02:20:00|74.01|73.61|73.74|73.34|74.02|73.62|73.53|73.13|391
1741746300000|2025-03-12 02:25:00|73.75|73.35|73.52|73.12|73.8|73.4|73.48|73.08|368
1741746600000|2025-03-12 02:30:00|73.53|73.13|73.44|73.04|73.69|73.29|73.26|72.86|380
1741746900000|2025-03-12 02:35:00|73.43|73.03|73.26|72.86|73.44|73.04|73.04|72.64|424
1741747200000|2025-03-12 02:40:00|73.25|72.85|73.12|72.72|73.25|72.85|72.95|72.55|363
1741747500000|2025-03-12 02:45:00|73.11|72.71|73.04|72.64|73.11|72.71|72.73|72.33|315
1741747800000|2025-03-12 02:50:00|73.05|72.65|73.23|72.83|73.28|72.88|72.96|72.56|313
1741748100000|2025-03-12 02:55:00|73.22|72.82|73.15|72.75|73.31|72.91|73.08|72.68|256
1741748400000|2025-03-12 03:00:00|73.18|72.78|73.42|73.02|73.47|73.07|73.13|72.73|290
1741748700000|2025-03-12 03:05:00|73.41|73.01|73.42|73.02|73.63|73.23|73.34|72.94|281
1741749000000|2025-03-12 03:10:00|73.41|73.01|73.41|73.01|73.47|73.07|73.23|72.83|227
1741749300000|2025-03-12 03:15:00|73.42|73.02|73.18|72.78|73.43|73.03|72.93|72.53|320
1741749600000|2025-03-12 03:20:00|73.17|72.77|73.01|72.61|73.22|72.82|72.93|72.53|272
1741749900000|2025-03-12 03:25:00|73.02|72.62|73.16|72.76|73.21|72.81|72.93|72.53|163
1741750200000|2025-03-12 03:30:00|73.17|72.77|73.07|72.67|73.3|72.9|72.94|72.54|293
1741750500000|2025-03-12 03:35:00|73.06|72.66|72.86|72.46|73.17|72.77|72.86|72.46|284
1741750800000|2025-03-12 03:40:00|72.85|72.45|72.67|72.27|73.04|72.64|72.66|72.26|251
1741751100000|2025-03-12 03:45:00|72.65|72.25|72.42|72.02|72.65|72.25|72.28|71.88|311
1741751400000|2025-03-12 03:50:00|72.43|72.03|72.05|71.65|72.43|72.03|72.04|71.64|242
1741751700000|2025-03-12 03:55:00|72.06|71.66|72.05|71.65|72.19|71.79|71.97|71.57|210
1741752000000|2025-03-12 04:00:00|72.06|71.66|71.85|71.45|72.09|71.69|71.82|71.42|310
1741752300000|2025-03-12 04:05:00|71.86|71.46|71.96|71.56|72.08|71.68|71.71|71.31|387
1741752600000|2025-03-12 04:10:00|71.99|71.59|72.05|71.65|72.25|71.85|71.89|71.49|292
1741752900000|2025-03-12 04:15:00|72.04|71.64|72.1|71.7|72.2|71.8|71.89|71.49|309
1741753200000|2025-03-12 04:20:00|72.09|71.69|71.93|71.53|72.18|71.78|71.89|71.49|331
1741753500000|2025-03-12 04:25:00|71.92|71.52|71.95|71.55|72.11|71.71|71.87|71.47|258
1741753800000|2025-03-12 04:30:00|71.94|71.54|71.96|71.56|72.09|71.69|71.83|71.43|350
1741754100000|2025-03-12 04:35:00|71.95|71.55|71.59|71.19|71.96|71.56|71.55|71.15|241
1741754400000|2025-03-12 04:40:00|71.61|71.21|71.52|71.12|71.7|71.3|71.5|71.1|214
1741754700000|2025-03-12 04:45:00|71.53|71.13|71.62|71.22|71.92|71.52|71.52|71.12|293
1741755000000|2025-03-12 04:50:00|71.61|71.21|71.97|71.57|71.98|71.58|71.56|71.16|247
1741755300000|2025-03-12 04:55:00|71.96|71.56|72.08|71.68|72.14|71.74|71.96|71.56|163
1741755600000|2025-03-12 05:00:00|72.07|71.67|72.19|71.79|72.28|71.88|72.01|71.61|291
1741755900000|2025-03-12 05:05:00|72.18|71.78|72|71.6|72.18|71.78|71.78|71.38|254
1741756200000|2025-03-12 05:10:00|71.94|71.54|72.19|71.79|72.23|71.83|71.89|71.49|252
1741756500000|2025-03-12 05:15:00|72.18|71.78|72.25|71.85|72.27|71.87|72.06|71.66|303
1741756800000|2025-03-12 05:20:00|72.27|71.87|72.08|71.68|72.34|71.94|72.05|71.65|207
1741757100000|2025-03-12 05:25:00|72.09|71.69|72.15|71.75|72.28|71.88|72.06|71.66|201
1741757400000|2025-03-12 05:30:00|72.14|71.74|72.45|72.05|72.45|72.05|72.13|71.73|227
1741757700000|2025-03-12 05:35:00|72.46|72.06|72.55|72.15|72.6|72.2|72.37|71.97|244
1741758000000|2025-03-12 05:40:00|72.56|72.16|72.5|72.1|72.62|72.22|72.35|71.95|212
1741758300000|2025-03-12 05:45:00|72.45|72.05|72.69|72.29|72.71|72.31|72.36|71.96|229
1741758600000|2025-03-12 05:50:00|72.68|72.28|72.72|72.32|72.78|72.38|72.61|72.21|197
1741758900000|2025-03-12 05:55:00|72.73|72.33|72.82|72.42|72.94|72.54|72.68|72.28|203
1741759200000|2025-03-12 06:00:00|72.81|72.41|72.49|72.09|73.02|72.62|72.49|72.09|213
1741759500000|2025-03-12 06:05:00|72.5|72.1|72.36|71.96|72.5|72.1|72.18|71.78|191
1741759800000|2025-03-12 06:10:00|72.34|71.94|72.19|71.79|72.4|72|72.09|71.69|263
1741760100000|2025-03-12 06:15:00|72.2|71.8|72.21|71.81|72.37|71.97|72.07|71.67|313
1741760400000|2025-03-12 06:20:00|72.2|71.8|72.46|72.06|72.56|72.16|72.17|71.77|206
1741760700000|2025-03-12 06:25:00|72.45|72.05|72.59|72.19|72.74|72.34|72.4|72|179
1741761000000|2025-03-12 06:30:00|72.62|72.22|72.41|72.01|72.79|72.39|72.4|72|185
1741761300000|2025-03-12 06:35:00|72.4|72|72.36|71.96|72.55|72.15|72.29|71.89|182
1741761600000|2025-03-12 06:40:00|72.34|71.94|72.18|71.78|72.47|72.07|72.15|71.75|156
1741761900000|2025-03-12 06:45:00|72.19|71.79|71.95|71.55|72.22|71.82|71.84|71.44|288
1741762200000|2025-03-12 06:50:00|71.94|71.54|72.09|71.69|72.23|71.83|71.86|71.46|262
1741762500000|2025-03-12 06:55:00|72.1|71.7|72.36|71.96|72.44|72.04|72.09|71.69|229
1741762800000|2025-03-12 07:00:00|72.37|71.97|72.61|72.21|72.82|72.42|72.3|71.9|362
1741763100000|2025-03-12 07:05:00|72.62|72.22|72.62|72.22|73.03|72.63|72.56|72.16|426
1741763400000|2025-03-12 07:10:00|72.61|72.21|72.53|72.13|72.68|72.28|72.45|72.05|366
1741763700000|2025-03-12 07:15:00|72.54|72.14|72.6|72.2|72.67|72.27|72.39|71.99|275
1741764000000|2025-03-12 07:20:00|72.61|72.21|72.66|72.26|72.87|72.47|72.59|72.19|316
1741764300000|2025-03-12 07:25:00|72.62|72.22|72.96|72.56|73.2|72.8|72.49|72.09|323
1741764600000|2025-03-12 07:30:00|72.95|72.55|73.36|72.96|73.47|73.07|72.9|72.5|435
1741764900000|2025-03-12 07:35:00|73.38|72.98|73.44|73.04|73.53|73.13|73.21|72.81|340
1741765200000|2025-03-12 07:40:00|73.43|73.03|73.43|73.03|73.46|73.06|73.21|72.81|298
1741765500000|2025-03-12 07:45:00|73.42|73.02|73.69|73.29|73.79|73.39|73.13|72.73|375
1741765800000|2025-03-12 07:50:00|73.7|73.3|73.92|73.52|73.93|73.53|73.45|73.05|397
1741766100000|2025-03-12 07:55:00|73.9|73.5|73.84|73.44|74.09|73.69|73.7|73.3|377
1741766400000|2025-03-12 08:00:00|73.83|73.43|74.23|73.83|74.32|73.92|73.77|73.37|500
1741766700000|2025-03-12 08:05:00|74.2|73.8|74.32|73.92|74.46|74.06|73.94|73.54|586
1741767000000|2025-03-12 08:10:00|74.33|73.93|75.02|74.62|75.47|75.07|74.33|73.93|653
1741767300000|2025-03-12 08:15:00|75.03|74.63|74.21|73.81|75.18|74.78|73.89|73.49|667
1741767600000|2025-03-12 08:20:00|74.22|73.82|74.06|73.66|74.46|74.06|73.7|73.3|548
1741767900000|2025-03-12 08:25:00|74.08|73.68|74.52|74.12|74.61|74.21|73.98|73.58|592
1741768200000|2025-03-12 08:30:00|74.53|74.13|74.04|73.64|74.64|74.24|73.94|73.54|524
1741768500000|2025-03-12 08:35:00|74.06|73.66|74.67|74.27|74.91|74.51|74.06|73.66|472
1741768800000|2025-03-12 08:40:00|74.69|74.29|74.49|74.09|74.8|74.4|74.42|74.02|376
1741769100000|2025-03-12 08:45:00|74.5|74.1|74.72|74.32|74.79|74.39|74.37|73.97|511
1741769400000|2025-03-12 08:50:00|74.73|74.33|74.47|74.07|74.92|74.52|74.47|74.07|525
1741769700000|2025-03-12 08:55:00|74.48|74.08|74.3|73.9|74.62|74.22|74.29|73.89|341
1741770000000|2025-03-12 09:00:00|74.32|73.92|74.73|74.33|74.79|74.39|74.19|73.79|456
1741770300000|2025-03-12 09:05:00|74.71|74.31|74.05|73.65|74.81|74.41|73.92|73.52|609
1741770600000|2025-03-12 09:10:00|74.06|73.66|74.06|73.66|74.12|73.72|73.75|73.35|468
1741770900000|2025-03-12 09:15:00|74.05|73.65|73.62|73.22|74.12|73.72|73.61|73.21|391
1741771200000|2025-03-12 09:20:00|73.63|73.23|73.26|72.86|73.66|73.26|73.25|72.85|362
1741771500000|2025-03-12 09:25:00|73.25|72.85|73.21|72.81|73.45|73.05|73.18|72.78|380
1741771800000|2025-03-12 09:30:00|73.2|72.8|73.67|73.27|73.67|73.27|73.19|72.79|394
1741772100000|2025-03-12 09:35:00|73.65|73.25|73.57|73.17|73.7|73.3|73.38|72.98|279
1741772400000|2025-03-12 09:40:00|73.56|73.16|73.82|73.42|73.89|73.49|73.56|73.16|236
1741772700000|2025-03-12 09:45:00|73.8|73.4|73.87|73.47|73.9|73.5|73.69|73.29|236
1741773000000|2025-03-12 09:50:00|73.88|73.48|73.78|73.38|73.9|73.5|73.59|73.19|168
1741773300000|2025-03-12 09:55:00|73.79|73.39|73.87|73.47|73.92|73.52|73.74|73.34|161
1741773600000|2025-03-12 10:00:00|73.88|73.48|73.89|73.49|74.16|73.76|73.88|73.48|314
1741773900000|2025-03-12 10:05:00|73.9|73.5|73.61|73.21|73.97|73.57|73.56|73.16|289
1741774200000|2025-03-12 10:10:00|73.6|73.2|73.78|73.38|73.84|73.44|73.59|73.19|305
1741774500000|2025-03-12 10:15:00|73.8|73.4|73.58|73.18|73.87|73.47|73.5|73.1|377
1741774800000|2025-03-12 10:20:00|73.57|73.17|73.65|73.25|73.73|73.33|73.48|73.08|342
1741775100000|2025-03-12 10:25:00|73.67|73.27|73.53|73.13|73.8|73.4|73.41|73.01|425
1741775400000|2025-03-12 10:30:00|73.54|73.14|73.29|72.89|73.63|73.23|73.18|72.78|344
1741775700000|2025-03-12 10:35:00|73.28|72.88|73.48|73.08|73.52|73.12|73.26|72.86|303
1741776000000|2025-03-12 10:40:00|73.49|73.09|73.55|73.15|73.55|73.15|73.45|73.05|100
1741776300000|2025-03-12 10:45:00|73.56|73.16|73.8|73.4|73.89|73.49|73.56|73.16|306
1741776600000|2025-03-12 10:50:00|73.79|73.39|73.71|73.31|73.87|73.47|73.64|73.24|284
1741776900000|2025-03-12 10:55:00|73.72|73.32|73.76|73.36|73.87|73.47|73.67|73.27|250
1741777200000|2025-03-12 11:00:00|73.77|73.37|74.29|73.89|74.3|73.9|73.76|73.36|160
1741777500000|2025-03-12 11:05:00|74.28|73.88|74.08|73.68|74.28|73.88|74.03|73.63|170
1741777800000|2025-03-12 11:10:00|74.09|73.69|74.18|73.78|74.25|73.85|74.06|73.66|208
1741778100000|2025-03-12 11:15:00|74.17|73.77|74.24|73.84|74.24|73.84|73.95|73.55|167
1741778400000|2025-03-12 11:20:00|74.23|73.83|74.2|73.8|74.28|73.88|74.08|73.68|246
1741778700000|2025-03-12 11:25:00|74.19|73.79|74.19|73.79|74.21|73.81|74.08|73.68|183
1741779000000|2025-03-12 11:30:00|74.17|73.77|74.35|73.95|74.38|73.98|74.03|73.63|206
1741779300000|2025-03-12 11:35:00|74.36|73.96|74.36|73.96|74.44|74.04|74.26|73.86|194
1741779600000|2025-03-12 11:40:00|74.37|73.97|74.37|73.97|74.51|74.11|74.34|73.94|182
1741779900000|2025-03-12 11:45:00|74.38|73.98|74.37|73.97|74.45|74.05|74.23|73.83|208
1741780200000|2025-03-12 11:50:00|74.38|73.98|74.53|74.13|74.6|74.2|74.38|73.98|180
1741780500000|2025-03-12 11:55:00|74.54|74.14|74.64|74.24|74.76|74.36|74.53|74.13|212
1741780800000|2025-03-12 12:00:00|74.65|74.25|74.79|74.39|74.82|74.42|74.64|74.24|247
1741781100000|2025-03-12 12:05:00|74.8|74.4|74.45|74.05|75.05|74.65|74.43|74.03|356
1741781400000|2025-03-12 12:10:00|74.44|74.04|74.34|73.94|74.45|74.05|74.15|73.75|347
1741781700000|2025-03-12 12:15:00|74.35|73.95|74.53|74.13|74.66|74.26|74.33|73.93|258
1741782000000|2025-03-12 12:20:00|74.52|74.12|74.4|74|74.62|74.22|74.39|73.99|266
1741782300000|2025-03-12 12:25:00|74.39|73.99|75.49|75.09|75.65|75.25|74.26|73.86|307
1741782600000|2025-03-12 12:30:00|75.48|75.08|76.22|75.82|77.24|76.84|75.48|75.08|956
1741782900000|2025-03-12 12:35:00|76.23|75.83|75.73|75.33|76.94|76.54|75.7|75.3|825
1741783200000|2025-03-12 12:40:00|75.74|75.34|75.79|75.39|76.22|75.82|75.72|75.32|573
1741783500000|2025-03-12 12:45:00|75.78|75.38|75.7|75.3|75.95|75.55|75.48|75.08|587
1741783800000|2025-03-12 12:50:00|75.72|75.32|76.35|75.95|76.38|75.98|75.71|75.31|450
1741784100000|2025-03-12 12:55:00|76.34|75.94|76.46|76.06|76.55|76.15|76.21|75.81|279
1741784400000|2025-03-12 13:00:00|76.45|76.05|76.46|76.06|76.92|76.52|76.43|76.03|514
1741784700000|2025-03-12 13:05:00|76.44|76.04|76.01|75.61|76.44|76.04|75.84|75.44|471
1741785000000|2025-03-12 13:10:00|76.04|75.64|76.16|75.76|76.48|76.08|75.7|75.3|482
1741785300000|2025-03-12 13:15:00|76.15|75.75|75.63|75.23|76.3|75.9|75.51|75.11|476
1741785600000|2025-03-12 13:20:00|75.62|75.22|75.31|74.91|75.75|75.35|75.31|74.91|405
1741785900000|2025-03-12 13:25:00|75.32|74.92|75.56|75.16|75.57|75.17|75.13|74.73|417
1741786200000|2025-03-12 13:30:00|75.57|75.17|75.78|75.38|76.01|75.61|75.43|75.03|632
1741786500000|2025-03-12 13:35:00|75.81|75.41|75.36|74.96|75.96|75.56|75.05|74.65|639
1741786800000|2025-03-12 13:40:00|75.35|74.95|75.23|74.83|75.65|75.25|75.13|74.73|524
1741787100000|2025-03-12 13:45:00|75.24|74.84|74.65|74.25|75.48|75.08|74.5|74.1|571
1741787400000|2025-03-12 13:50:00|74.66|74.26|74.2|73.8|74.94|74.54|74.18|73.78|584
1741787700000|2025-03-12 13:55:00|74.18|73.78|73.92|73.52|74.38|73.98|73.57|73.17|613
1741788000000|2025-03-12 14:00:00|73.91|73.51|74.02|73.62|74.07|73.67|73.54|73.14|618
1741788300000|2025-03-12 14:05:00|74.01|73.61|74.03|73.63|74.18|73.78|73.82|73.42|508
1741788600000|2025-03-12 14:10:00|74.04|73.64|73.61|73.21|74.17|73.77|73.53|73.13|531
1741788900000|2025-03-12 14:15:00|73.62|73.22|73.7|73.3|73.74|73.34|73.25|72.85|579
1741789200000|2025-03-12 14:20:00|73.69|73.29|73.47|73.07|73.85|73.45|73.36|72.96|456
1741789500000|2025-03-12 14:25:00|73.48|73.08|73.59|73.19|73.81|73.41|73.39|72.99|379
1741789800000|2025-03-12 14:30:00|73.6|73.2|72.89|72.49|73.91|73.51|72.69|72.29|656
1741790100000|2025-03-12 14:35:00|72.88|72.48|72.77|72.37|73.17|72.77|72.69|72.29|638
1741790400000|2025-03-12 14:40:00|72.76|72.36|72.87|72.47|73.05|72.65|72.67|72.27|586
1741790700000|2025-03-12 14:45:00|72.88|72.48|72.83|72.43|72.93|72.53|72.42|72.02|511
1741791000000|2025-03-12 14:50:00|72.82|72.42|73.14|72.74|73.14|72.74|72.67|72.27|436
1741791300000|2025-03-12 14:55:00|73.12|72.72|72.82|72.42|73.13|72.73|72.8|72.4|362
1741791600000|2025-03-12 15:00:00|72.84|72.44|72.36|71.96|72.98|72.58|72.35|71.95|563
1741791900000|2025-03-12 15:05:00|72.38|71.98|72.04|71.64|72.38|71.98|71.66|71.26|661
1741792200000|2025-03-12 15:10:00|72.05|71.65|72.13|71.73|72.25|71.85|71.91|71.51|545
1741792500000|2025-03-12 15:15:00|72.14|71.74|72.51|72.11|72.65|72.25|72|71.6|610
1741792800000|2025-03-12 15:20:00|72.5|72.1|72.59|72.19|72.68|72.28|72.31|71.91|539
1741793100000|2025-03-12 15:25:00|72.6|72.2|72.79|72.39|72.88|72.48|72.5|72.1|474
1741793400000|2025-03-12 15:30:00|72.8|72.4|72.89|72.49|73.19|72.79|72.77|72.37|539
1741793700000|2025-03-12 15:35:00|72.88|72.48|73.07|72.67|73.23|72.83|72.85|72.45|456
1741794000000|2025-03-12 15:40:00|73.06|72.66|73.05|72.65|73.23|72.83|72.9|72.5|416
1741794300000|2025-03-12 15:45:00|73.04|72.64|73.32|72.92|73.41|73.01|72.92|72.52|445
1741794600000|2025-03-12 15:50:00|73.31|72.91|73.23|72.83|73.36|72.96|73.05|72.65|393
1741794900000|2025-03-12 15:55:00|73.22|72.82|73.36|72.96|73.54|73.14|72.8|72.4|553
1741795200000|2025-03-12 16:00:00|73.37|72.97|73.3|72.9|73.49|73.09|73.01|72.61|535
1741795500000|2025-03-12 16:05:00|73.29|72.89|73.77|73.37|73.79|73.39|73.29|72.89|367
1741795800000|2025-03-12 16:10:00|73.76|73.36|73.89|73.49|73.93|73.53|73.64|73.24|492
1741796100000|2025-03-12 16:15:00|73.77|73.37|73.26|72.86|73.94|73.54|73.09|72.69|432
1741796400000|2025-03-12 16:20:00|73.27|72.87|73.17|72.77|73.35|72.95|72.93|72.53|387
1741796700000|2025-03-12 16:25:00|73.16|72.76|72.99|72.59|73.19|72.79|72.89|72.49|353
1741797000000|2025-03-12 16:30:00|72.98|72.58|73.4|73|73.41|73.01|72.87|72.47|351
1741797300000|2025-03-12 16:35:00|73.41|73.01|73.17|72.77|73.59|73.19|73.17|72.77|356
1741797600000|2025-03-12 16:40:00|73.18|72.78|72.8|72.4|73.25|72.85|72.78|72.38|365
1741797900000|2025-03-12 16:45:00|72.81|72.41|73.12|72.72|73.26|72.86|72.79|72.39|367
1741798200000|2025-03-12 16:50:00|73.13|72.73|72.88|72.48|73.2|72.8|72.74|72.34|276
1741798500000|2025-03-12 16:55:00|72.9|72.5|72.84|72.44|73.09|72.69|72.83|72.43|277
1741798800000|2025-03-12 17:00:00|72.85|72.45|73.12|72.72|73.19|72.79|72.75|72.35|374
1741799100000|2025-03-12 17:05:00|73.11|72.71|73.51|73.11|73.59|73.19|73.06|72.66|344
1741799400000|2025-03-12 17:10:00|73.52|73.12|73.29|72.89|73.6|73.2|73.24|72.84|393
1741799700000|2025-03-12 17:15:00|73.32|72.92|73.48|73.08|73.65|73.25|73.26|72.86|359
1741800000000|2025-03-12 17:20:00|73.49|73.09|73.45|73.05|73.69|73.29|73.43|73.03|307
1741800300000|2025-03-12 17:25:00|73.43|73.03|73.19|72.79|73.46|73.06|73.07|72.67|300
1741800600000|2025-03-12 17:30:00|73.16|72.76|72.83|72.43|73.33|72.93|72.77|72.37|516
1741800900000|2025-03-12 17:35:00|72.84|72.44|72.68|72.28|73.04|72.64|72.64|72.24|415
1741801200000|2025-03-12 17:40:00|72.7|72.3|72.56|72.16|72.84|72.44|72.51|72.11|442
1741801500000|2025-03-12 17:45:00|72.55|72.15|72.71|72.31|72.85|72.45|72.5|72.1|296
1741801800000|2025-03-12 17:50:00|72.72|72.32|72.47|72.07|72.84|72.44|72.45|72.05|373
1741802100000|2025-03-12 17:55:00|72.46|72.06|72.21|71.81|72.47|72.07|72.12|71.72|322
1741802400000|2025-03-12 18:00:00|72.22|71.82|72.37|71.97|72.44|72.04|72.11|71.71|364
1741802700000|2025-03-12 18:05:00|72.36|71.96|72.65|72.25|72.65|72.25|72.34|71.94|362
1741803000000|2025-03-12 18:10:00|72.66|72.26|72.88|72.48|72.95|72.55|72.66|72.26|394
1741803300000|2025-03-12 18:15:00|72.89|72.49|72.92|72.52|73.09|72.69|72.82|72.42|378
1741803600000|2025-03-12 18:20:00|72.91|72.51|73|72.6|73.07|72.67|72.86|72.46|304
1741803900000|2025-03-12 18:25:00|73.01|72.61|72.99|72.59|73.07|72.67|72.94|72.54|259
1741804200000|2025-03-12 18:30:00|72.97|72.57|73.1|72.7|73.11|72.71|72.69|72.29|287
1741804500000|2025-03-12 18:35:00|73.13|72.73|73.19|72.79|73.2|72.8|73.04|72.64|304
1741804800000|2025-03-12 18:40:00|73.18|72.78|73.55|73.15|73.55|73.15|73.15|72.75|292
1741805100000|2025-03-12 18:45:00|73.54|73.14|73.85|73.45|73.9|73.5|73.54|73.14|229
1741805400000|2025-03-12 18:50:00|73.84|73.44|73.62|73.22|73.84|73.44|73.57|73.17|218
1741805700000|2025-03-12 18:55:00|73.61|73.21|73.42|73.02|73.62|73.22|73.35|72.95|274
1741806000000|2025-03-12 19:00:00|73.41|73.01|73.27|72.87|73.46|73.06|73.22|72.82|305
1741806300000|2025-03-12 19:05:00|73.26|72.86|73.32|72.92|73.32|72.92|73.04|72.64|293
1741806600000|2025-03-12 19:10:00|73.33|72.93|73.57|73.17|73.59|73.19|73.31|72.91|221
1741806900000|2025-03-12 19:15:00|73.56|73.16|73.64|73.24|73.69|73.29|73.31|72.91|318
1741807200000|2025-03-12 19:20:00|73.65|73.25|73.54|73.14|73.82|73.42|73.5|73.1|318
1741807500000|2025-03-12 19:25:00|73.53|73.13|73.64|73.24|73.76|73.36|73.45|73.05|247
1741807800000|2025-03-12 19:30:00|73.63|73.23|73.82|73.42|73.82|73.42|73.56|73.16|275
1741808100000|2025-03-12 19:35:00|73.8|73.4|73.29|72.89|73.8|73.4|73.18|72.78|355
1741808400000|2025-03-12 19:40:00|73.28|72.88|73.21|72.81|73.32|72.92|73.11|72.71|213
1741808700000|2025-03-12 19:45:00|73.2|72.8|73.32|72.92|73.34|72.94|73.03|72.63|260
1741809000000|2025-03-12 19:50:00|73.31|72.91|73.38|72.98|73.46|73.06|73.11|72.71|279
1741809300000|2025-03-12 19:55:00|73.42|73.02|73.35|72.95|73.6|73.2|73.35|72.95|251
1741809600000|2025-03-12 20:00:00|73.36|72.96|73.06|72.66|73.36|72.96|73.03|72.63|248
1741809900000|2025-03-12 20:05:00|73.05|72.65|73.22|72.82|73.26|72.86|72.92|72.52|208
1741810200000|2025-03-12 20:10:00|73.24|72.84|73|72.6|73.24|72.84|72.97|72.57|193
1741810500000|2025-03-12 20:15:00|72.99|72.59|73.05|72.65|73.17|72.77|72.91|72.51|187
1741810800000|2025-03-12 20:20:00|73.07|72.67|73.24|72.84|73.26|72.86|72.91|72.51|192
1741811100000|2025-03-12 20:25:00|73.25|72.85|72.92|72.52|73.25|72.85|72.9|72.5|144
1741811400000|2025-03-12 20:30:00|72.93|72.53|72.99|72.59|73.12|72.72|72.89|72.49|222
1741811700000|2025-03-12 20:35:00|72.98|72.58|73.32|72.92|73.35|72.95|72.96|72.56|220
1741812000000|2025-03-12 20:40:00|73.33|72.93|73.18|72.78|73.39|72.99|73.15|72.75|165
1741812300000|2025-03-12 20:45:00|73.12|72.72|73.4|73|73.47|73.07|73.09|72.69|245
1741812600000|2025-03-12 20:50:00|73.41|73.01|73.18|72.78|73.41|73.01|73.12|72.72|225
1741812900000|2025-03-12 20:55:00|73.19|72.79|73.33|72.93|73.39|72.99|73.13|72.73|199
1741813200000|2025-03-12 21:00:00|73.35|72.95|73.65|73.25|73.69|73.29|73.34|72.94|283
1741813500000|2025-03-12 21:05:00|73.67|73.27|73.42|73.02|73.73|73.33|73.36|72.96|177
1741813800000|2025-03-12 21:10:00|73.41|73.01|73.73|73.33|73.81|73.41|73.39|72.99|250
1741814100000|2025-03-12 21:15:00|73.76|73.36|73.77|73.37|73.9|73.5|73.72|73.32|181
1741814400000|2025-03-12 21:20:00|73.78|73.38|73.52|73.12|73.9|73.5|73.51|73.11|138
1741814700000|2025-03-12 21:25:00|73.53|73.13|73.38|72.98|73.56|73.16|73.35|72.95|112
1741815000000|2025-03-12 21:30:00|73.39|72.99|73.37|72.97|73.68|73.28|73.36|72.96|146
1741815300000|2025-03-12 21:35:00|73.38|72.98|73.28|72.88|73.47|73.07|73.27|72.87|94
1741815600000|2025-03-12 21:40:00|73.32|72.92|73.33|72.93|73.4|73|73.21|72.81|98
1741815900000|2025-03-12 21:45:00|73.32|72.92|73.14|72.74|73.38|72.98|73.06|72.66|99
1741816200000|2025-03-12 21:50:00|73.15|72.75|73.03|72.63|73.21|72.81|73.03|72.63|84
1741816500000|2025-03-12 21:55:00|73.05|72.65|73.27|72.87|73.28|72.88|73.02|72.62|138
1741816800000|2025-03-12 22:00:00|73.28|72.88|73.46|73.06|73.56|73.16|73.17|72.77|414
1741817100000|2025-03-12 22:05:00|73.47|73.07|73.59|73.19|73.61|73.21|73.38|72.98|199
1741817400000|2025-03-12 22:10:00|73.58|73.18|73.6|73.2|73.61|73.21|73.47|73.07|161
1741817700000|2025-03-12 22:15:00|73.59|73.19|73.53|73.13|73.82|73.42|73.52|73.12|220
1741818000000|2025-03-12 22:20:00|73.54|73.14|73.74|73.34|73.81|73.41|73.53|73.13|204
1741818300000|2025-03-12 22:25:00|73.75|73.35|73.66|73.26|73.83|73.43|73.66|73.26|166
1741818600000|2025-03-12 22:30:00|73.67|73.27|73.53|73.13|73.71|73.31|73.53|73.13|204
1741818900000|2025-03-12 22:35:00|73.51|73.11|73.75|73.35|73.78|73.38|73.51|73.11|212
1741819200000|2025-03-12 22:40:00|73.74|73.34|73.59|73.19|73.76|73.36|73.58|73.18|118
1741819500000|2025-03-12 22:45:00|73.6|73.2|73.45|73.05|73.68|73.28|73.38|72.98|155
1741819800000|2025-03-12 22:50:00|73.47|73.07|73.71|73.31|73.72|73.32|73.42|73.02|133
1741820100000|2025-03-12 22:55:00|73.7|73.3|73.64|73.24|73.72|73.32|73.6|73.2|104
1741820400000|2025-03-12 23:00:00|73.65|73.25|73.46|73.06|73.77|73.37|73.45|73.05|186
1741820700000|2025-03-12 23:05:00|73.42|73.02|73.51|73.11|73.64|73.24|73.41|73.01|205
1741821000000|2025-03-12 23:10:00|73.53|73.13|73.53|73.13|73.69|73.29|73.48|73.08|198
1741821300000|2025-03-12 23:15:00|73.52|73.12|73.38|72.98|73.53|73.13|73.34|72.94|186
1741821600000|2025-03-12 23:20:00|73.4|73|73.5|73.1|73.66|73.26|73.39|72.99|200
1741821900000|2025-03-12 23:25:00|73.51|73.11|73.51|73.11|73.63|73.23|73.43|73.03|184
1741822200000|2025-03-12 23:30:00|73.49|73.09|73.62|73.22|74.08|73.68|73.38|72.98|235
1741822500000|2025-03-12 23:35:00|73.66|73.26|73.75|73.35|73.82|73.42|73.65|73.25|145
1741822800000|2025-03-12 23:40:00|73.74|73.34|73.84|73.44|73.84|73.44|73.73|73.33|154
1741823100000|2025-03-12 23:45:00|73.83|73.43|73.92|73.52|73.98|73.58|73.42|73.02|245
1741823400000|2025-03-12 23:50:00|73.93|73.53|74.01|73.61|74.09|73.69|73.87|73.47|154
1741823700000|2025-03-12 23:55:00|74|73.6|73.97|73.57|74.01|73.61|73.88|73.48|135
1741824000000|2025-03-13 00:00:00|73.96|73.56|74.16|73.76|74.21|73.81|73.63|73.23|293
1741824300000|2025-03-13 00:05:00|74.15|73.75|73.78|73.38|74.15|73.75|73.73|73.33|229
1741824600000|2025-03-13 00:10:00|73.79|73.39|73.6|73.2|73.83|73.43|73.6|73.2|163
1741824900000|2025-03-13 00:15:00|73.62|73.22|73.6|73.2|73.69|73.29|73.42|73.02|209
1741825200000|2025-03-13 00:20:00|73.59|73.19|74.04|73.64|74.15|73.75|73.58|73.18|276
1741825500000|2025-03-13 00:25:00|74.03|73.63|73.68|73.28|74.17|73.77|73.68|73.28|254
1741825800000|2025-03-13 00:30:00|73.69|73.29|73.98|73.58|73.98|73.58|73.47|73.07|312
1741826100000|2025-03-13 00:35:00|74.09|73.69|73.57|73.17|74.19|73.79|73.52|73.12|227
1741826400000|2025-03-13 00:40:00|73.59|73.19|73.75|73.35|73.8|73.4|73.57|73.17|169
1741826700000|2025-03-13 00:45:00|73.76|73.36|73.55|73.15|73.77|73.37|73.47|73.07|204
1741827000000|2025-03-13 00:50:00|73.54|73.14|73.44|73.04|73.54|73.14|73.37|72.97|195
1741827300000|2025-03-13 00:55:00|73.45|73.05|73.32|72.92|73.56|73.16|73.27|72.87|152
1741827600000|2025-03-13 01:00:00|73.31|72.91|72.93|72.53|73.36|72.96|72.9|72.5|221
1741827900000|2025-03-13 01:05:00|72.92|72.52|73.46|73.06|73.46|73.06|72.92|72.52|149
1741828200000|2025-03-13 01:10:00|73.47|73.07|73.51|73.11|73.62|73.22|73.43|73.03|164
1741828500000|2025-03-13 01:15:00|73.5|73.1|73.32|72.92|73.69|73.29|73.27|72.87|203
1741828800000|2025-03-13 01:20:00|73.33|72.93|73.01|72.61|73.43|73.03|73.01|72.61|227
1741829100000|2025-03-13 01:25:00|72.98|72.58|73.2|72.8|73.28|72.88|72.98|72.58|183
1741829400000|2025-03-13 01:30:00|73.19|72.79|73.33|72.93|73.45|73.05|73.15|72.75|261
1741829700000|2025-03-13 01:35:00|73.32|72.92|73.38|72.98|73.58|73.18|73.28|72.88|228
1741830000000|2025-03-13 01:40:00|73.37|72.97|73.32|72.92|73.47|73.07|73.28|72.88|197
1741830300000|2025-03-13 01:45:00|73.33|72.93|73.63|73.23|73.65|73.25|73.3|72.9|298
1741830600000|2025-03-13 01:50:00|73.64|73.24|73.96|73.56|74.07|73.67|73.62|73.22|505
1741830900000|2025-03-13 01:55:00|73.95|73.55|73.96|73.56|73.98|73.58|73.79|73.39|223
1741831200000|2025-03-13 02:00:00|73.97|73.57|73.91|73.51|74.02|73.62|73.78|73.38|295
1741831500000|2025-03-13 02:05:00|73.9|73.5|74.17|73.77|74.36|73.96|73.9|73.5|315
1741831800000|2025-03-13 02:10:00|74.16|73.76|74.28|73.88|74.35|73.95|74.11|73.71|315
1741832100000|2025-03-13 02:15:00|74.26|73.86|73.98|73.58|74.26|73.86|73.92|73.52|225
1741832400000|2025-03-13 02:20:00|73.96|73.56|73.88|73.48|74|73.6|73.85|73.45|167
1741832700000|2025-03-13 02:25:00|73.87|73.47|73.85|73.45|74.08|73.68|73.84|73.44|182
1741833000000|2025-03-13 02:30:00|73.84|73.44|73.56|73.16|73.89|73.49|73.56|73.16|248
1741833300000|2025-03-13 02:35:00|73.57|73.17|73.47|73.07|73.7|73.3|73.46|73.06|238
1741833600000|2025-03-13 02:40:00|73.48|73.08|73.48|73.08|73.7|73.3|73.43|73.03|222
1741833900000|2025-03-13 02:45:00|73.43|73.03|73.4|73|73.64|73.24|73.4|73|194
1741834200000|2025-03-13 02:50:00|73.41|73.01|73.42|73.02|73.61|73.21|73.32|72.92|239
1741834500000|2025-03-13 02:55:00|73.44|73.04|73.19|72.79|73.46|73.06|73.12|72.72|212
1741834800000|2025-03-13 03:00:00|73.2|72.8|73.41|73.01|73.43|73.03|73.19|72.79|249
1741835100000|2025-03-13 03:05:00|73.4|73|73.19|72.79|73.45|73.05|72.72|72.32|241
1741835400000|2025-03-13 03:10:00|73.2|72.8|73.39|72.99|73.42|73.02|73.19|72.79|148
1741835700000|2025-03-13 03:15:00|73.4|73|73.57|73.17|73.61|73.21|73.39|72.99|303
1741836000000|2025-03-13 03:20:00|73.58|73.18|73.52|73.12|73.61|73.21|73.32|72.92|254
1741836300000|2025-03-13 03:25:00|73.53|73.13|73.27|72.87|73.61|73.21|73.23|72.83|283
1741836600000|2025-03-13 03:30:00|73.28|72.88|73.14|72.74|73.29|72.89|72.97|72.57|298
1741836900000|2025-03-13 03:35:00|73.15|72.75|73.13|72.73|73.15|72.75|72.98|72.58|291
1741837200000|2025-03-13 03:40:00|73.14|72.74|73.08|72.68|73.14|72.74|72.99|72.59|214
1741837500000|2025-03-13 03:45:00|73.07|72.67|73.2|72.8|73.26|72.86|72.96|72.56|210
1741837800000|2025-03-13 03:50:00|73.21|72.81|73.18|72.78|73.28|72.88|73.1|72.7|164
1741838100000|2025-03-13 03:55:00|73.19|72.79|73.09|72.69|73.24|72.84|73.09|72.69|134
1741838400000|2025-03-13 04:00:00|73.08|72.68|73.23|72.83|73.32|72.92|73.03|72.63|153
1741838700000|2025-03-13 04:05:00|73.22|72.82|73.18|72.78|73.26|72.86|73.1|72.7|163
1741839000000|2025-03-13 04:10:00|73.16|72.76|73.1|72.7|73.24|72.84|73.04|72.64|176
1741839300000|2025-03-13 04:15:00|73.09|72.69|72.88|72.48|73.16|72.76|72.87|72.47|153
1741839600000|2025-03-13 04:20:00|72.87|72.47|72.99|72.59|73.03|72.63|72.86|72.46|117
1741839900000|2025-03-13 04:25:00|73|72.6|72.79|72.39|73.01|72.61|72.77|72.37|107
1741840200000|2025-03-13 04:30:00|72.78|72.38|72.56|72.16|72.91|72.51|72.46|72.06|194
1741840500000|2025-03-13 04:35:00|72.52|72.12|72.28|71.88|72.52|72.12|72.27|71.87|131
1741840800000|2025-03-13 04:40:00|72.27|71.87|72.37|71.97|72.42|72.02|72.13|71.73|159
1741841100000|2025-03-13 04:45:00|72.38|71.98|72.55|72.15|72.63|72.23|72.31|71.91|133
1741841400000|2025-03-13 04:50:00|72.54|72.14|72.45|72.05|72.61|72.21|72.44|72.04|113
1741841700000|2025-03-13 04:55:00|72.44|72.04|72.49|72.09|72.52|72.12|72.31|71.91|113
1741842000000|2025-03-13 05:00:00|72.5|72.1|72.68|72.28|72.81|72.41|72.44|72.04|186
1741842300000|2025-03-13 05:05:00|72.69|72.29|72.55|72.15|72.73|72.33|72.5|72.1|136
1741842600000|2025-03-13 05:10:00|72.56|72.16|72.7|72.3|72.72|72.32|72.56|72.16|157
1741842900000|2025-03-13 05:15:00|72.66|72.26|72.67|72.27|72.69|72.29|72.51|72.11|171
1741843200000|2025-03-13 05:20:00|72.65|72.25|73|72.6|73|72.6|72.61|72.21|131
1741843500000|2025-03-13 05:25:00|73.01|72.61|72.94|72.54|73.02|72.62|72.88|72.48|186
1741843800000|2025-03-13 05:30:00|72.95|72.55|72.67|72.27|72.96|72.56|72.66|72.26|182
1741844100000|2025-03-13 05:35:00|72.66|72.26|72.43|72.03|72.7|72.3|72.42|72.02|209
1741844400000|2025-03-13 05:40:00|72.42|72.02|72.4|72|72.47|72.07|72.38|71.98|148
1741844700000|2025-03-13 05:45:00|72.41|72.01|72.47|72.07|72.63|72.23|72.37|71.97|156
1741845000000|2025-03-13 05:50:00|72.48|72.08|72.34|71.94|72.58|72.18|72.27|71.87|166
1741845300000|2025-03-13 05:55:00|72.33|71.93|72.43|72.03|72.49|72.09|72.33|71.93|129
1741845600000|2025-03-13 06:00:00|72.42|72.02|72.28|71.88|72.58|72.18|72.24|71.84|200
1741845900000|2025-03-13 06:05:00|72.29|71.89|72.29|71.89|72.42|72.02|72.12|71.72|190
1741846200000|2025-03-13 06:10:00|72.3|71.9|72.27|71.87|72.43|72.03|72.27|71.87|116
1741846500000|2025-03-13 06:15:00|72.28|71.88|72.63|72.23|72.66|72.26|72.24|71.84|244
1741846800000|2025-03-13 06:20:00|72.62|72.22|72.02|71.62|72.67|72.27|71.96|71.56|342
1741847100000|2025-03-13 06:25:00|72.03|71.63|72.29|71.89|72.29|71.89|71.99|71.59|226
1741847400000|2025-03-13 06:30:00|72.28|71.88|72.44|72.04|72.47|72.07|72.25|71.85|176
1741847700000|2025-03-13 06:35:00|72.45|72.05|72.29|71.89|72.54|72.14|72.23|71.83|147
1741848000000|2025-03-13 06:40:00|72.28|71.88|72.1|71.7|72.35|71.95|72.1|71.7|144
1741848300000|2025-03-13 06:45:00|72.11|71.71|71.85|71.45|72.23|71.83|71.77|71.37|223
1741848600000|2025-03-13 06:50:00|71.82|71.42|72|71.6|72.03|71.63|71.78|71.38|209
1741848900000|2025-03-13 06:55:00|71.99|71.59|71.96|71.56|72.05|71.65|71.92|71.52|151
1741849200000|2025-03-13 07:00:00|71.97|71.57|72.1|71.7|72.15|71.75|71.88|71.48|175
1741849500000|2025-03-13 07:05:00|72.09|71.69|71.97|71.57|72.17|71.77|71.92|71.52|153
1741849800000|2025-03-13 07:10:00|71.96|71.56|72.01|71.61|72.11|71.71|71.92|71.52|135
1741850100000|2025-03-13 07:15:00|71.99|71.59|72.15|71.75|72.17|71.77|71.99|71.59|157
1741850400000|2025-03-13 07:20:00|72.16|71.76|72.31|71.91|72.47|72.07|72.1|71.7|208
1741850700000|2025-03-13 07:25:00|72.32|71.92|72.41|72.01|72.43|72.03|72.22|71.82|155
1741851000000|2025-03-13 07:30:00|72.42|72.02|72.41|72.01|72.53|72.13|72.32|71.92|236
1741851300000|2025-03-13 07:35:00|72.38|71.98|72.16|71.76|72.41|72.01|72.16|71.76|144
1741851600000|2025-03-13 07:40:00|72.17|71.77|72.07|71.67|72.2|71.8|72.04|71.64|102
1741851900000|2025-03-13 07:45:00|72.08|71.68|72.24|71.84|72.24|71.84|71.99|71.59|189
1741852200000|2025-03-13 07:50:00|72.25|71.85|72.15|71.75|72.31|71.91|72.15|71.75|109
1741852500000|2025-03-13 07:55:00|72.14|71.74|72.1|71.7|72.27|71.87|72.08|71.68|128
1741852800000|2025-03-13 08:00:00|72.09|71.69|72.11|71.71|72.14|71.74|71.99|71.59|140
1741853100000|2025-03-13 08:05:00|72.13|71.73|72.23|71.83|72.24|71.84|71.99|71.59|145
1741853400000|2025-03-13 08:10:00|72.24|71.84|72.06|71.66|72.28|71.88|72.06|71.66|126
1741853700000|2025-03-13 08:15:00|72.05|71.65|71.96|71.56|72.14|71.74|71.86|71.46|178
1741854000000|2025-03-13 08:20:00|71.95|71.55|71.73|71.33|72.02|71.62|71.7|71.3|198
1741854300000|2025-03-13 08:25:00|71.75|71.35|71.45|71.05|71.75|71.35|71.23|70.83|348
1741854600000|2025-03-13 08:30:00|71.46|71.06|71.54|71.14|71.68|71.28|71.37|70.97|242
1741854900000|2025-03-13 08:35:00|71.52|71.12|71.47|71.07|71.7|71.3|71.42|71.02|174
1741855200000|2025-03-13 08:40:00|71.46|71.06|71.44|71.04|71.5|71.1|71.23|70.83|237
1741855500000|2025-03-13 08:45:00|71.45|71.05|71.71|71.31|71.8|71.4|71.42|71.02|256
1741855800000|2025-03-13 08:50:00|71.7|71.3|71.7|71.3|71.78|71.38|71.67|71.27|173
1741856100000|2025-03-13 08:55:00|71.69|71.29|71.8|71.4|71.96|71.56|71.64|71.24|182
1741856400000|2025-03-13 09:00:00|71.81|71.41|72.01|71.61|72.32|71.92|71.7|71.3|386
1741856700000|2025-03-13 09:05:00|72.02|71.62|71.99|71.59|72.17|71.77|71.81|71.41|249
1741857000000|2025-03-13 09:10:00|71.98|71.58|72.12|71.72|72.14|71.74|71.98|71.58|155
1741857300000|2025-03-13 09:15:00|72.13|71.73|72.28|71.88|72.32|71.92|72.11|71.71|195
1741857600000|2025-03-13 09:20:00|72.27|71.87|72.18|71.78|72.45|72.05|72.15|71.75|196
1741857900000|2025-03-13 09:25:00|72.19|71.79|72.2|71.8|72.28|71.88|72.15|71.75|121
1741858200000|2025-03-13 09:30:00|72.21|71.81|72.34|71.94|72.35|71.95|72.12|71.72|110
1741858500000|2025-03-13 09:35:00|72.33|71.93|72.42|72.02|72.44|72.04|72.26|71.86|146
1741858800000|2025-03-13 09:40:00|72.43|72.03|72.57|72.17|72.57|72.17|72.38|71.98|102
1741859100000|2025-03-13 09:45:00|72.56|72.16|73.25|72.85|73.25|72.85|72.53|72.13|242
1741859400000|2025-03-13 09:50:00|73.26|72.86|73.22|72.82|73.59|73.19|73.17|72.77|317
1741859700000|2025-03-13 09:55:00|73.23|72.83|73.55|73.15|73.69|73.29|73.23|72.83|343
1741860000000|2025-03-13 10:00:00|73.56|73.16|73.39|72.99|73.6|73.2|73.24|72.84|371
1741860300000|2025-03-13 10:05:00|73.38|72.98|73.16|72.76|73.4|73|73.1|72.7|231
1741860600000|2025-03-13 10:10:00|73.17|72.77|73.29|72.89|73.32|72.92|73.05|72.65|231
1741860900000|2025-03-13 10:15:00|73.28|72.88|72.86|72.46|73.42|73.02|72.85|72.45|243
1741861200000|2025-03-13 10:20:00|72.85|72.45|72.93|72.53|73.02|72.62|72.85|72.45|216
1741861500000|2025-03-13 10:25:00|72.94|72.54|72.88|72.48|73|72.6|72.61|72.21|296
1741861800000|2025-03-13 10:30:00|72.89|72.49|72.85|72.45|73.19|72.79|72.84|72.44|310
1741862100000|2025-03-13 10:35:00|72.84|72.44|72.99|72.59|73.03|72.63|72.69|72.29|223
1741862400000|2025-03-13 10:40:00|72.98|72.58|72.87|72.47|73.1|72.7|72.81|72.41|194
1741862700000|2025-03-13 10:45:00|72.88|72.48|73.02|72.62|73.03|72.63|72.68|72.28|241
1741863000000|2025-03-13 10:50:00|73.01|72.61|73.07|72.67|73.26|72.86|72.98|72.58|267
1741863300000|2025-03-13 10:55:00|73.06|72.66|72.93|72.53|73.16|72.76|72.81|72.41|216
1741863600000|2025-03-13 11:00:00|72.86|72.46|72.87|72.47|73.02|72.62|72.73|72.33|247
1741863900000|2025-03-13 11:05:00|72.88|72.48|72.89|72.49|73.01|72.61|72.7|72.3|218
1741864200000|2025-03-13 11:10:00|72.9|72.5|72.82|72.42|73.07|72.67|72.79|72.39|214
1741864500000|2025-03-13 11:15:00|72.81|72.41|72.6|72.2|72.82|72.42|72.47|72.07|279
1741864800000|2025-03-13 11:20:00|72.59|72.19|72.61|72.21|72.73|72.33|72.52|72.12|184
1741865100000|2025-03-13 11:25:00|72.6|72.2|72.54|72.14|72.63|72.23|72.43|72.03|181
1741865400000|2025-03-13 11:30:00|72.53|72.13|72.84|72.44|72.95|72.55|72.5|72.1|194
1741865700000|2025-03-13 11:35:00|72.85|72.45|72.65|72.25|72.89|72.49|72.53|72.13|230
1741866000000|2025-03-13 11:40:00|72.64|72.24|72.76|72.36|72.89|72.49|72.62|72.22|223
1741866300000|2025-03-13 11:45:00|72.77|72.37|72.69|72.29|72.77|72.37|72.56|72.16|217
1741866600000|2025-03-13 11:50:00|72.68|72.28|72.87|72.47|72.88|72.48|72.64|72.24|203
1741866900000|2025-03-13 11:55:00|72.86|72.46|73.16|72.76|73.2|72.8|72.81|72.41|225
1741867200000|2025-03-13 12:00:00|73.15|72.75|72.98|72.58|73.36|72.96|72.88|72.48|246
1741867500000|2025-03-13 12:05:00|72.97|72.57|72.85|72.45|73.03|72.63|72.69|72.29|255
1741867800000|2025-03-13 12:10:00|72.86|72.46|72.86|72.46|73.04|72.64|72.77|72.37|315
1741868100000|2025-03-13 12:15:00|72.87|72.47|73.27|72.87|73.42|73.02|72.87|72.47|302
1741868400000|2025-03-13 12:20:00|73.28|72.88|73.52|73.12|73.68|73.28|73.22|72.82|337
1741868700000|2025-03-13 12:25:00|73.51|73.11|74.07|73.67|74.09|73.69|73.49|73.09|376
1741869000000|2025-03-13 12:30:00|74.08|73.68|73.31|72.91|74.44|74.04|73.2|72.8|722
1741869300000|2025-03-13 12:35:00|73.32|72.92|73.1|72.7|73.51|73.11|72.9|72.5|549
1741869600000|2025-03-13 12:40:00|73.09|72.69|73.34|72.94|73.48|73.08|73.09|72.69|471
1741869900000|2025-03-13 12:45:00|73.33|72.93|72.95|72.55|73.34|72.94|72.88|72.48|398
1741870200000|2025-03-13 12:50:00|72.96|72.56|72.81|72.41|73.06|72.66|72.78|72.38|323
1741870500000|2025-03-13 12:55:00|72.82|72.42|72.73|72.33|72.83|72.43|72.45|72.05|421
1741870800000|2025-03-13 13:00:00|72.72|72.32|73.47|73.07|73.51|73.11|72.71|72.31|635
1741871100000|2025-03-13 13:05:00|73.49|73.09|73.32|72.92|73.53|73.13|73.14|72.74|440
1741871400000|2025-03-13 13:10:00|73.31|72.91|72.93|72.53|73.36|72.96|72.91|72.51|392
1741871700000|2025-03-13 13:15:00|72.94|72.54|73.14|72.74|73.25|72.85|72.91|72.51|341
1741872000000|2025-03-13 13:20:00|73.13|72.73|73.37|72.97|73.62|73.22|73|72.6|411
1741872300000|2025-03-13 13:25:00|73.36|72.96|73.65|73.25|73.78|73.38|73.27|72.87|456
1741872600000|2025-03-13 13:30:00|73.63|73.23|73.41|73.01|73.7|73.3|73.09|72.69|598
1741872900000|2025-03-13 13:35:00|73.4|73|72.91|72.51|73.41|73.01|72.72|72.32|567
1741873200000|2025-03-13 13:40:00|72.92|72.52|72.77|72.37|73.19|72.79|72.74|72.34|456
1741873500000|2025-03-13 13:45:00|72.75|72.35|71.98|71.58|72.9|72.5|71.86|71.46|526
1741873800000|2025-03-13 13:50:00|72|71.6|71.68|71.28|72.14|71.74|71.52|71.12|645
1741874100000|2025-03-13 13:55:00|71.69|71.29|71.75|71.35|71.75|71.35|71.4|71|523
1741874400000|2025-03-13 14:00:00|71.74|71.34|72.1|71.7|72.18|71.78|71.5|71.1|579
1741874700000|2025-03-13 14:05:00|72.12|71.72|71.9|71.5|72.4|72|71.88|71.48|443
1741875000000|2025-03-13 14:10:00|71.89|71.49|71.97|71.57|72.06|71.66|71.67|71.27|462
1741875300000|2025-03-13 14:15:00|71.98|71.58|72.38|71.98|72.44|72.04|71.83|71.43|510
1741875600000|2025-03-13 14:20:00|72.37|71.97|72.2|71.8|72.37|71.97|71.94|71.54|484
1741875900000|2025-03-13 14:25:00|72.19|71.79|71.95|71.55|72.45|72.05|71.87|71.47|459
1741876200000|2025-03-13 14:30:00|71.96|71.56|72.17|71.77|72.28|71.88|71.95|71.55|416
1741876500000|2025-03-13 14:35:00|72.18|71.78|72.25|71.85|72.45|72.05|72.14|71.74|352
1741876800000|2025-03-13 14:40:00|72.26|71.86|72.31|71.91|72.39|71.99|72.03|71.63|340
1741877100000|2025-03-13 14:45:00|72.29|71.89|72.09|71.69|72.43|72.03|71.93|71.53|373
1741877400000|2025-03-13 14:50:00|72.08|71.68|72.29|71.89|72.44|72.04|72.04|71.64|374
1741877700000|2025-03-13 14:55:00|72.28|71.88|72.1|71.7|72.3|71.9|72.02|71.62|282
1741878000000|2025-03-13 15:00:00|72.11|71.71|71.87|71.47|72.34|71.94|71.83|71.43|394
1741878300000|2025-03-13 15:05:00|71.88|71.48|71.48|71.08|71.9|71.5|71.39|70.99|428
1741878600000|2025-03-13 15:10:00|71.47|71.07|71.7|71.3|71.77|71.37|71.44|71.04|388
1741878900000|2025-03-13 15:15:00|71.71|71.31|71.58|71.18|71.77|71.37|71.21|70.81|401
1741879200000|2025-03-13 15:20:00|71.56|71.16|71.88|71.48|71.89|71.49|71.54|71.14|325
1741879500000|2025-03-13 15:25:00|71.87|71.47|71.48|71.08|71.88|71.48|71.35|70.95|277
1741879800000|2025-03-13 15:30:00|71.47|71.07|71.16|70.76|71.51|71.11|71.14|70.74|414
1741880100000|2025-03-13 15:35:00|71.17|70.77|70.83|70.43|71.21|70.81|70.65|70.25|484
1741880400000|2025-03-13 15:40:00|70.82|70.42|71|70.6|71.37|70.97|70.77|70.37|466
1741880700000|2025-03-13 15:45:00|71.01|70.61|70.78|70.38|71.03|70.63|70.67|70.27|372
1741881000000|2025-03-13 15:50:00|70.8|70.4|70.64|70.24|70.83|70.43|70.59|70.19|300
1741881300000|2025-03-13 15:55:00|70.66|70.26|70.98|70.58|71.01|70.61|70.62|70.22|243
1741881600000|2025-03-13 16:00:00|70.97|70.57|71.31|70.91|71.35|70.95|70.92|70.52|363
1741881900000|2025-03-13 16:05:00|71.33|70.93|71.1|70.7|71.35|70.95|70.9|70.5|463
1741882200000|2025-03-13 16:10:00|71.08|70.68|70.9|70.5|71.08|70.68|70.84|70.44|336
1741882500000|2025-03-13 16:15:00|70.89|70.49|70.97|70.57|71.11|70.71|70.68|70.28|424
1741882800000|2025-03-13 16:20:00|70.96|70.56|71.15|70.75|71.26|70.86|70.94|70.54|339
1741883100000|2025-03-13 16:25:00|71.18|70.78|70.92|70.52|71.26|70.86|70.77|70.37|377
1741883400000|2025-03-13 16:30:00|70.93|70.53|71|70.6|71.08|70.68|70.73|70.33|370
1741883700000|2025-03-13 16:35:00|70.99|70.59|71.29|70.89|71.36|70.96|70.82|70.42|327
1741884000000|2025-03-13 16:40:00|71.28|70.88|71|70.6|71.35|70.95|70.97|70.57|309
1741884300000|2025-03-13 16:45:00|70.99|70.59|70.91|70.51|71.03|70.63|70.5|70.1|405
1741884600000|2025-03-13 16:50:00|70.9|70.5|70.49|70.09|70.97|70.57|70.47|70.07|287
1741884900000|2025-03-13 16:55:00|70.5|70.1|70.58|70.18|70.59|70.19|70.3|69.9|249
1741885200000|2025-03-13 17:00:00|70.57|70.17|70.67|70.27|70.68|70.28|70.4|70|257
1741885500000|2025-03-13 17:05:00|70.68|70.28|70.62|70.22|70.76|70.36|70.1|69.7|397
1741885800000|2025-03-13 17:10:00|70.61|70.21|70.65|70.25|70.74|70.34|70.25|69.85|338
1741886100000|2025-03-13 17:15:00|70.66|70.26|70.58|70.18|70.77|70.37|70.43|70.03|352
1741886400000|2025-03-13 17:20:00|70.57|70.17|70.57|70.17|70.96|70.56|70.52|70.12|340
1741886700000|2025-03-13 17:25:00|70.56|70.16|70.66|70.26|70.71|70.31|70.3|69.9|358
1741887000000|2025-03-13 17:30:00|70.65|70.25|70.43|70.03|70.83|70.43|70.25|69.85|368
1741887300000|2025-03-13 17:35:00|70.42|70.02|70.47|70.07|70.54|70.14|70.35|69.95|292
1741887600000|2025-03-13 17:40:00|70.48|70.08|70.44|70.04|70.61|70.21|70.36|69.96|251
1741887900000|2025-03-13 17:45:00|70.45|70.05|70.11|69.71|70.48|70.08|69.95|69.55|359
1741888200000|2025-03-13 17:50:00|70.09|69.69|70.16|69.76|70.31|69.91|70.03|69.63|375
1741888500000|2025-03-13 17:55:00|70.14|69.74|70.03|69.63|70.17|69.77|69.87|69.47|313
1741888800000|2025-03-13 18:00:00|70.17|69.77|70.26|69.86|70.52|70.12|70.13|69.73|338
1741889100000|2025-03-13 18:05:00|70.25|69.85|70.39|69.99|70.54|70.14|70.17|69.77|265
1741889400000|2025-03-13 18:10:00|70.38|69.98|70.65|70.25|70.75|70.35|70.36|69.96|275
1741889700000|2025-03-13 18:15:00|70.66|70.26|70.5|70.1|70.66|70.26|70.41|70.01|272
1741890000000|2025-03-13 18:20:00|70.46|70.06|70.8|70.4|70.91|70.51|70.46|70.06|246
1741890300000|2025-03-13 18:25:00|70.81|70.41|70.96|70.56|70.97|70.57|70.72|70.32|243
1741890600000|2025-03-13 18:30:00|70.97|70.57|70.89|70.49|71.05|70.65|70.79|70.39|257
1741890900000|2025-03-13 18:35:00|70.84|70.44|70.8|70.4|70.97|70.57|70.72|70.32|210
1741891200000|2025-03-13 18:40:00|70.79|70.39|70.82|70.42|70.96|70.56|70.78|70.38|161
1741891500000|2025-03-13 18:45:00|70.83|70.43|70.73|70.33|70.84|70.44|70.64|70.24|178
1741891800000|2025-03-13 18:50:00|70.74|70.34|70.6|70.2|70.76|70.36|70.43|70.03|232
1741892100000|2025-03-13 18:55:00|70.61|70.21|70.77|70.37|70.77|70.37|70.57|70.17|180
1741892400000|2025-03-13 19:00:00|70.76|70.36|70.78|70.38|70.92|70.52|70.73|70.33|188
1741892700000|2025-03-13 19:05:00|70.77|70.37|70.5|70.1|70.8|70.4|70.38|69.98|187
1741893000000|2025-03-13 19:10:00|70.49|70.09|70.57|70.17|70.61|70.21|70.48|70.08|116
1741893300000|2025-03-13 19:15:00|70.58|70.18|70.52|70.12|70.58|70.18|70.37|69.97|158
1741893600000|2025-03-13 19:20:00|70.51|70.11|70.33|69.93|70.52|70.12|70.32|69.92|135
1741893900000|2025-03-13 19:25:00|70.32|69.92|70.17|69.77|70.33|69.93|70.11|69.71|168
1741894200000|2025-03-13 19:30:00|70.18|69.78|70.34|69.94|70.38|69.98|70.14|69.74|151
1741894500000|2025-03-13 19:35:00|70.33|69.93|70.11|69.71|70.37|69.97|70.11|69.71|155
1741894800000|2025-03-13 19:40:00|70.1|69.7|70|69.6|70.16|69.76|69.96|69.56|134
1741895100000|2025-03-13 19:45:00|70.01|69.61|70.09|69.69|70.17|69.77|69.93|69.53|162
1741895400000|2025-03-13 19:50:00|70.05|69.65|70.18|69.78|70.22|69.82|69.98|69.58|151
1741895700000|2025-03-13 19:55:00|70.19|69.79|70.14|69.74|70.3|69.9|70.13|69.73|162
1741896000000|2025-03-13 20:00:00|70.15|69.75|70.35|69.95|70.4|70|70.14|69.74|194
1741896300000|2025-03-13 20:05:00|70.36|69.96|70.35|69.95|70.36|69.96|70.15|69.75|130
1741896600000|2025-03-13 20:10:00|70.34|69.94|70.26|69.86|70.36|69.96|70.22|69.82|91
1741896900000|2025-03-13 20:15:00|70.27|69.87|70.48|70.08|70.53|70.13|70.24|69.84|164
1741897200000|2025-03-13 20:20:00|70.49|70.09|70.46|70.06|70.53|70.13|70.43|70.03|158
1741897500000|2025-03-13 20:25:00|70.45|70.05|70.48|70.08|70.52|70.12|70.37|69.97|154
1741897800000|2025-03-13 20:30:00|70.47|70.07|70.56|70.16|70.66|70.26|70.46|70.06|142
1741898100000|2025-03-13 20:35:00|70.55|70.15|70.4|70|70.61|70.21|70.37|69.97|103
1741898400000|2025-03-13 20:40:00|70.39|69.99|69.97|69.57|70.39|69.99|69.97|69.57|112
1741898700000|2025-03-13 20:45:00|69.98|69.58|69.64|69.24|70|69.6|69.54|69.14|199
1741899000000|2025-03-13 20:50:00|69.63|69.23|69.71|69.31|69.79|69.39|69.55|69.15|217
1741899300000|2025-03-13 20:55:00|69.7|69.3|69.57|69.17|69.85|69.45|69.52|69.12|169
1741899600000|2025-03-13 21:00:00|69.58|69.18|69.71|69.31|69.74|69.34|69.51|69.11|127
1741899900000|2025-03-13 21:05:00|69.72|69.32|69.84|69.44|69.84|69.44|69.67|69.27|118
1741900200000|2025-03-13 21:10:00|69.83|69.43|69.58|69.18|69.84|69.44|69.57|69.17|129
1741900500000|2025-03-13 21:15:00|69.6|69.2|69.63|69.23|69.81|69.41|69.45|69.05|221
1741900800000|2025-03-13 21:20:00|69.62|69.22|69.79|69.39|69.79|69.39|69.62|69.22|71
1741901100000|2025-03-13 21:25:00|69.77|69.37|69.87|69.47|69.88|69.48|69.77|69.37|44
1741901400000|2025-03-13 21:30:00|69.86|69.46|69.55|69.15|69.89|69.49|69.54|69.14|88
1741901700000|2025-03-13 21:35:00|69.58|69.18|69.73|69.33|69.75|69.35|69.51|69.11|107
1741902000000|2025-03-13 21:40:00|69.74|69.34|69.95|69.55|69.95|69.55|69.71|69.31|97
1741902300000|2025-03-13 21:45:00|69.94|69.54|70.15|69.75|70.16|69.76|69.9|69.5|116
1741902600000|2025-03-13 21:50:00|70.14|69.74|69.97|69.57|70.15|69.75|69.94|69.54|115
1741902900000|2025-03-13 21:55:00|69.96|69.56|70.18|69.78|70.18|69.78|69.96|69.56|127
1741903200000|2025-03-13 22:00:00|70.17|69.77|70.25|69.85|70.33|69.93|70.08|69.68|244
1741903500000|2025-03-13 22:05:00|70.26|69.86|70.44|70.04|70.48|70.08|70.23|69.83|176
1741903800000|2025-03-13 22:10:00|70.45|70.05|70.42|70.02|70.45|70.05|70.31|69.91|211
1741904100000|2025-03-13 22:15:00|70.41|70.01|70.22|69.82|70.42|70.02|70.21|69.81|174
1741904400000|2025-03-13 22:20:00|70.23|69.83|70.5|70.1|70.5|70.1|70.18|69.78|89
1741904700000|2025-03-13 22:25:00|70.49|70.09|70.58|70.18|70.62|70.22|70.49|70.09|115
1741905000000|2025-03-13 22:30:00|70.57|70.17|70.53|70.13|70.64|70.24|70.5|70.1|158
1741905300000|2025-03-13 22:35:00|70.55|70.15|70.61|70.21|70.66|70.26|70.49|70.09|144
1741905600000|2025-03-13 22:40:00|70.62|70.22|70.73|70.33|70.79|70.39|70.54|70.14|136
1741905900000|2025-03-13 22:45:00|70.74|70.34|70.8|70.4|70.84|70.44|70.72|70.32|124
1741906200000|2025-03-13 22:50:00|70.79|70.39|70.92|70.52|71|70.6|70.77|70.37|153
1741906500000|2025-03-13 22:55:00|70.91|70.51|71.14|70.74|71.17|70.77|70.91|70.51|148
1741906800000|2025-03-13 23:00:00|71.13|70.73|70.95|70.55|71.14|70.74|70.86|70.46|229
1741907100000|2025-03-13 23:05:00|70.92|70.52|71.23|70.83|71.26|70.86|70.9|70.5|234
1741907400000|2025-03-13 23:10:00|71.22|70.82|71.06|70.66|71.24|70.84|70.77|70.37|358
1741907700000|2025-03-13 23:15:00|71.08|70.68|70.86|70.46|71.39|70.99|70.86|70.46|285
1741908000000|2025-03-13 23:20:00|70.85|70.45|70.69|70.29|70.86|70.46|70.66|70.26|116
1741908300000|2025-03-13 23:25:00|70.66|70.26|70.51|70.11|70.74|70.34|70.49|70.09|149
1741908600000|2025-03-13 23:30:00|70.53|70.13|70.67|70.27|70.75|70.35|70.4|70|182
1741908900000|2025-03-13 23:35:00|70.65|70.25|70.51|70.11|70.65|70.25|70.47|70.07|184
1741909200000|2025-03-13 23:40:00|70.52|70.12|70.44|70.04|70.6|70.2|70.37|69.97|204
1741909500000|2025-03-13 23:45:00|70.43|70.03|70.66|70.26|70.67|70.27|70.43|70.03|194
1741909800000|2025-03-13 23:50:00|70.67|70.27|70.58|70.18|70.72|70.32|70.47|70.07|149
1741910100000|2025-03-13 23:55:00|70.61|70.21|70.64|70.24|70.67|70.27|70.53|70.13|175
1741910400000|2025-03-14 00:00:00|70.63|70.23|70.5|70.1|70.66|70.26|70.37|69.97|254
1741910700000|2025-03-14 00:05:00|70.51|70.11|70.28|69.88|70.6|70.2|70.28|69.88|206
1741911000000|2025-03-14 00:10:00|70.3|69.9|70.46|70.06|70.65|70.25|70.27|69.87|185
1741911300000|2025-03-14 00:15:00|70.43|70.03|70.42|70.02|70.47|70.07|70.01|69.61|238
1741911600000|2025-03-14 00:20:00|70.43|70.03|70.46|70.06|70.46|70.06|70.24|69.84|258
1741911900000|2025-03-14 00:25:00|70.45|70.05|70.61|70.21|70.65|70.25|70.35|69.95|239
1741912200000|2025-03-14 00:30:00|70.6|70.2|70.59|70.19|70.88|70.48|70.56|70.16|281
1741912500000|2025-03-14 00:35:00|70.61|70.21|70.77|70.37|70.86|70.46|70.37|69.97|306
1741912800000|2025-03-14 00:40:00|70.78|70.38|71.01|70.61|71.07|70.67|70.78|70.38|267
1741913100000|2025-03-14 00:45:00|71.02|70.62|70.83|70.43|71.05|70.65|70.78|70.38|197
1741913400000|2025-03-14 00:50:00|70.84|70.44|70.93|70.53|71.07|70.67|70.82|70.42|193
1741913700000|2025-03-14 00:55:00|70.94|70.54|70.77|70.37|71.01|70.61|70.77|70.37|150
1741914000000|2025-03-14 01:00:00|70.76|70.36|70.52|70.12|70.78|70.38|70.5|70.1|155
1741914300000|2025-03-14 01:05:00|70.51|70.11|70.52|70.12|70.56|70.16|70.41|70.01|119
1741914600000|2025-03-14 01:10:00|70.51|70.11|70.55|70.15|70.63|70.23|70.42|70.02|155
1741914900000|2025-03-14 01:15:00|70.54|70.14|70.35|69.95|70.54|70.14|70.32|69.92|110
1741915200000|2025-03-14 01:20:00|70.36|69.96|70.45|70.05|70.48|70.08|70.33|69.93|105
1741915500000|2025-03-14 01:25:00|70.44|70.04|70.59|70.19|70.65|70.25|70.44|70.04|118
1741915800000|2025-03-14 01:30:00|70.61|70.21|70.89|70.49|70.91|70.51|70.6|70.2|155
1741916100000|2025-03-14 01:35:00|70.88|70.48|70.8|70.4|70.9|70.5|70.71|70.31|157
1741916400000|2025-03-14 01:40:00|70.81|70.41|70.95|70.55|71.11|70.71|70.81|70.41|144
1741916700000|2025-03-14 01:45:00|70.93|70.53|70.88|70.48|71.02|70.62|70.84|70.44|176
1741917000000|2025-03-14 01:50:00|70.87|70.47|70.8|70.4|70.89|70.49|70.72|70.32|96
1741917300000|2025-03-14 01:55:00|70.79|70.39|70.64|70.24|70.79|70.39|70.61|70.21|83
1741917600000|2025-03-14 02:00:00|70.63|70.23|70.7|70.3|70.75|70.35|70.55|70.15|94
1741917900000|2025-03-14 02:05:00|70.71|70.31|70.57|70.17|70.73|70.33|70.56|70.16|110
1741918200000|2025-03-14 02:10:00|70.55|70.15|70.72|70.32|70.73|70.33|70.55|70.15|124
1741918500000|2025-03-14 02:15:00|70.73|70.33|70.75|70.35|70.82|70.42|70.68|70.28|126
1741918800000|2025-03-14 02:20:00|70.74|70.34|70.87|70.47|70.93|70.53|70.72|70.32|150
1741919100000|2025-03-14 02:25:00|70.88|70.48|70.96|70.56|71.05|70.65|70.76|70.36|128
1741919400000|2025-03-14 02:30:00|70.97|70.57|70.9|70.5|71.01|70.61|70.8|70.4|106
1741919700000|2025-03-14 02:35:00|70.92|70.52|71.09|70.69|71.13|70.73|70.87|70.47|142
1741920000000|2025-03-14 02:40:00|71.08|70.68|71.05|70.65|71.12|70.72|70.97|70.57|189
1741920300000|2025-03-14 02:45:00|71.04|70.64|71.12|70.72|71.13|70.73|70.92|70.52|184
1741920600000|2025-03-14 02:50:00|71.13|70.73|71.19|70.79|71.31|70.91|71.11|70.71|146
1741920900000|2025-03-14 02:55:00|71.18|70.78|71.26|70.86|71.3|70.9|71.04|70.64|167
1741921200000|2025-03-14 03:00:00|71.24|70.84|71.2|70.8|71.31|70.91|71.14|70.74|140
1741921500000|2025-03-14 03:05:00|71.22|70.82|71.15|70.75|71.42|71.02|71.06|70.66|230
1741921800000|2025-03-14 03:10:00|71.16|70.76|71.14|70.74|71.2|70.8|71.07|70.67|138
1741922100000|2025-03-14 03:15:00|71.18|70.78|71.05|70.65|71.26|70.86|71.05|70.65|137
1741922400000|2025-03-14 03:20:00|71.04|70.64|71.05|70.65|71.1|70.7|70.97|70.57|103
1741922700000|2025-03-14 03:25:00|71.06|70.66|70.99|70.59|71.16|70.76|70.98|70.58|77
1741923000000|2025-03-14 03:30:00|70.98|70.58|70.8|70.4|70.98|70.58|70.76|70.36|94
1741923300000|2025-03-14 03:35:00|70.81|70.41|70.94|70.54|71.07|70.67|70.76|70.36|131
1741923600000|2025-03-14 03:40:00|70.92|70.52|70.86|70.46|70.97|70.57|70.86|70.46|48
1741923900000|2025-03-14 03:45:00|70.87|70.47|70.78|70.38|70.94|70.54|70.74|70.34|87
1741924200000|2025-03-14 03:50:00|70.77|70.37|70.84|70.44|70.84|70.44|70.7|70.3|79
1741924500000|2025-03-14 03:55:00|70.82|70.42|70.95|70.55|70.97|70.57|70.82|70.42|55
1741924800000|2025-03-14 04:00:00|70.96|70.56|71.07|70.67|71.09|70.69|70.89|70.49|116
1741925100000|2025-03-14 04:05:00|71.06|70.66|71.21|70.81|71.22|70.82|71.03|70.63|84
1741925400000|2025-03-14 04:10:00|71.2|70.8|71.15|70.75|71.2|70.8|71.06|70.66|99
1741925700000|2025-03-14 04:15:00|71.19|70.79|71.14|70.74|71.26|70.86|71.11|70.71|100
1741926000000|2025-03-14 04:20:00|71.12|70.72|71.09|70.69|71.15|70.75|70.97|70.57|79
1741926300000|2025-03-14 04:25:00|71.16|70.76|71.18|70.78|71.24|70.84|71.11|70.71|84
1741926600000|2025-03-14 04:30:00|71.17|70.77|71.09|70.69|71.22|70.82|71.08|70.68|84
1741926900000|2025-03-14 04:35:00|71.08|70.68|71.15|70.75|71.19|70.79|71.03|70.63|93
1741927200000|2025-03-14 04:40:00|71.16|70.76|71.11|70.71|71.19|70.79|71.08|70.68|60
1741927500000|2025-03-14 04:45:00|71.14|70.74|71.34|70.94|71.35|70.95|71.14|70.74|78
1741927800000|2025-03-14 04:50:00|71.35|70.95|71.33|70.93|71.37|70.97|71.3|70.9|70
1741928100000|2025-03-14 04:55:00|71.34|70.94|71.23|70.83|71.34|70.94|71.22|70.82|49
1741928400000|2025-03-14 05:00:00|71.24|70.84|71.08|70.68|71.29|70.89|70.97|70.57|87
1741928700000|2025-03-14 05:05:00|71.09|70.69|71.22|70.82|71.25|70.85|71.04|70.64|80
1741929000000|2025-03-14 05:10:00|71.2|70.8|70.92|70.52|71.2|70.8|70.91|70.51|103
1741929300000|2025-03-14 05:15:00|70.91|70.51|71.01|70.61|71.06|70.66|70.91|70.51|102
1741929600000|2025-03-14 05:20:00|71.02|70.62|71.16|70.76|71.16|70.76|70.98|70.58|140
1741929900000|2025-03-14 05:25:00|71.17|70.77|71.11|70.71|71.24|70.84|71.09|70.69|72
1741930200000|2025-03-14 05:30:00|71.1|70.7|71.19|70.79|71.22|70.82|71.07|70.67|77
1741930500000|2025-03-14 05:35:00|71.18|70.78|71.28|70.88|71.3|70.9|71.14|70.74|75
1741930800000|2025-03-14 05:40:00|71.29|70.89|71.33|70.93|71.36|70.96|71.25|70.85|101
1741931100000|2025-03-14 05:45:00|71.32|70.92|71.34|70.94|71.34|70.94|71.2|70.8|85
1741931400000|2025-03-14 05:50:00|71.33|70.93|71.55|71.15|71.56|71.16|71.29|70.89|76
1741931700000|2025-03-14 05:55:00|71.54|71.14|71.76|71.36|71.76|71.36|71.53|71.13|93
1741932000000|2025-03-14 06:00:00|71.77|71.37|72.01|71.61|72.03|71.63|71.66|71.26|166
1741932300000|2025-03-14 06:05:00|72|71.6|71.91|71.51|72.14|71.74|71.87|71.47|193
1741932600000|2025-03-14 06:10:00|71.93|71.53|71.79|71.39|72.01|71.61|71.78|71.38|79
1741932900000|2025-03-14 06:15:00|71.78|71.38|71.5|71.1|71.83|71.43|71.5|71.1|123
1741933200000|2025-03-14 06:20:00|71.51|71.11|71.37|70.97|71.53|71.13|71.35|70.95|127
1741933500000|2025-03-14 06:25:00|71.36|70.96|71.21|70.81|71.45|71.05|71.17|70.77|105
1741933800000|2025-03-14 06:30:00|71.2|70.8|71.28|70.88|71.32|70.92|71.11|70.71|108
1741934100000|2025-03-14 06:35:00|71.27|70.87|71.19|70.79|71.3|70.9|71.15|70.75|82
1741934400000|2025-03-14 06:40:00|71.2|70.8|71.21|70.81|71.25|70.85|71.13|70.73|111
1741934700000|2025-03-14 06:45:00|71.2|70.8|71.3|70.9|71.4|71|71.2|70.8|110
1741935000000|2025-03-14 06:50:00|71.33|70.93|71.49|71.09|71.49|71.09|71.28|70.88|98
1741935300000|2025-03-14 06:55:00|71.48|71.08|71.39|70.99|71.48|71.08|71.37|70.97|69
1741935600000|2025-03-14 07:00:00|71.38|70.98|71.28|70.88|71.39|70.99|71.25|70.85|87
1741935900000|2025-03-14 07:05:00|71.27|70.87|71.19|70.79|71.37|70.97|71.18|70.78|77
1741936200000|2025-03-14 07:10:00|71.21|70.81|71.34|70.94|71.4|71|71.2|70.8|126
1741936500000|2025-03-14 07:15:00|71.33|70.93|71.3|70.9|71.36|70.96|71.22|70.82|142
1741936800000|2025-03-14 07:20:00|71.31|70.91|71.34|70.94|71.43|71.03|71.29|70.89|98
1741937100000|2025-03-14 07:25:00|71.36|70.96|71.38|70.98|71.5|71.1|71.06|70.66|170
1741937400000|2025-03-14 07:30:00|71.36|70.96|71.43|71.03|71.56|71.16|71.29|70.89|192
1741937700000|2025-03-14 07:35:00|71.44|71.04|71.56|71.16|71.58|71.18|71.41|71.01|112
1741938000000|2025-03-14 07:40:00|71.57|71.17|71.73|71.33|71.83|71.43|71.54|71.14|138
1741938300000|2025-03-14 07:45:00|71.72|71.32|71.61|71.21|71.84|71.44|71.59|71.19|132
1741938600000|2025-03-14 07:50:00|71.62|71.22|71.72|71.32|71.74|71.34|71.57|71.17|86
1741938900000|2025-03-14 07:55:00|71.71|71.31|71.51|71.11|71.73|71.33|71.51|71.11|89
1741939200000|2025-03-14 08:00:00|71.52|71.12|71.66|71.26|71.66|71.26|71.42|71.02|95
1741939500000|2025-03-14 08:05:00|71.65|71.25|71.33|70.93|71.67|71.27|71.32|70.92|117
1741939800000|2025-03-14 08:10:00|71.35|70.95|71.52|71.12|71.57|71.17|71.35|70.95|120
1741940100000|2025-03-14 08:15:00|71.47|71.07|71.79|71.39|71.81|71.41|71.42|71.02|212
1741940400000|2025-03-14 08:20:00|71.78|71.38|71.9|71.5|71.91|71.51|71.74|71.34|194
1741940700000|2025-03-14 08:25:00|71.91|71.51|72.03|71.63|72.14|71.74|71.88|71.48|190
1741941000000|2025-03-14 08:30:00|72.04|71.64|71.87|71.47|72.31|71.91|71.87|71.47|292
1741941300000|2025-03-14 08:35:00|71.88|71.48|71.84|71.44|72.02|71.62|71.81|71.41|251
1741941600000|2025-03-14 08:40:00|71.85|71.45|72.07|71.67|72.07|71.67|71.73|71.33|160
1741941900000|2025-03-14 08:45:00|72.06|71.66|72.35|71.95|72.37|71.97|72.06|71.66|280
1741942200000|2025-03-14 08:50:00|72.34|71.94|72.32|71.92|72.35|71.95|72.21|71.81|171
1741942500000|2025-03-14 08:55:00|72.31|71.91|72.21|71.81|72.35|71.95|72.16|71.76|174
1741942800000|2025-03-14 09:00:00|72.22|71.82|72.5|72.1|72.52|72.12|72.17|71.77|199
1741943100000|2025-03-14 09:05:00|72.55|72.15|72.45|72.05|72.69|72.29|72.43|72.03|250
1741943400000|2025-03-14 09:10:00|72.44|72.04|72.36|71.96|72.5|72.1|72.28|71.88|213
1741943700000|2025-03-14 09:15:00|72.35|71.95|72.46|72.06|72.58|72.18|72.32|71.92|181
1741944000000|2025-03-14 09:20:00|72.47|72.07|72.39|71.99|72.47|72.07|72.35|71.95|179
1741944300000|2025-03-14 09:25:00|72.38|71.98|72.56|72.16|72.58|72.18|72.36|71.96|235
1741944600000|2025-03-14 09:30:00|72.55|72.15|72.33|71.93|72.57|72.17|72.25|71.85|236
1741944900000|2025-03-14 09:35:00|72.34|71.94|72.51|72.11|72.56|72.16|72.33|71.93|234
1741945200000|2025-03-14 09:40:00|72.52|72.12|72.74|72.34|72.8|72.4|72.49|72.09|235
1741945500000|2025-03-14 09:45:00|72.75|72.35|72.57|72.17|72.76|72.36|72.49|72.09|187
1741945800000|2025-03-14 09:50:00|72.56|72.16|72.56|72.16|72.69|72.29|72.54|72.14|223
1741946100000|2025-03-14 09:55:00|72.55|72.15|72.4|72|72.56|72.16|72.36|71.96|93
1741946400000|2025-03-14 10:00:00|72.39|71.99|72.26|71.86|72.45|72.05|72.24|71.84|152
1741946700000|2025-03-14 10:05:00|72.27|71.87|72.01|71.61|72.27|71.87|72|71.6|136
1741947000000|2025-03-14 10:10:00|72|71.6|72.02|71.62|72.14|71.74|71.96|71.56|139
1741947300000|2025-03-14 10:15:00|72.03|71.63|72.21|71.81|72.27|71.87|72.03|71.63|165
1741947600000|2025-03-14 10:20:00|72.22|71.82|72.31|71.91|72.34|71.94|72.16|71.76|137
1741947900000|2025-03-14 10:25:00|72.33|71.93|72.41|72.01|72.44|72.04|72.32|71.92|124
1741948200000|2025-03-14 10:30:00|72.39|71.99|72.32|71.92|72.39|71.99|72.24|71.84|160
1741948500000|2025-03-14 10:35:00|72.31|71.91|72.49|72.09|72.49|72.09|72.23|71.83|173
1741948800000|2025-03-14 10:40:00|72.48|72.08|72.47|72.07|72.56|72.16|72.41|72.01|163
1741949100000|2025-03-14 10:45:00|72.42|72.02|72.4|72|72.64|72.24|72.4|72|151
1741949400000|2025-03-14 10:50:00|72.39|71.99|72.3|71.9|72.55|72.15|72.29|71.89|147
1741949700000|2025-03-14 10:55:00|72.29|71.89|72.1|71.7|72.3|71.9|72.06|71.66|104
1741950000000|2025-03-14 11:00:00|72.11|71.71|72.26|71.86|72.39|71.99|72.11|71.71|203
1741950300000|2025-03-14 11:05:00|72.27|71.87|72.22|71.82|72.37|71.97|72.18|71.78|160
1741950600000|2025-03-14 11:10:00|72.21|71.81|72.15|71.75|72.31|71.91|72.15|71.75|136
1741950900000|2025-03-14 11:15:00|72.14|71.74|72.17|71.77|72.19|71.79|72.06|71.66|140
1741951200000|2025-03-14 11:20:00|72.18|71.78|72.31|71.91|72.31|71.91|72.17|71.77|137
1741951500000|2025-03-14 11:25:00|72.32|71.92|72.38|71.98|72.38|71.98|72.23|71.83|127
1741951800000|2025-03-14 11:30:00|72.37|71.97|72.3|71.9|72.4|72|72.22|71.82|126
1741952100000|2025-03-14 11:35:00|72.31|71.91|72.43|72.03|72.49|72.09|72.3|71.9|136
1741952400000|2025-03-14 11:40:00|72.44|72.04|72.47|72.07|72.48|72.08|72.38|71.98|64
1741952700000|2025-03-14 11:45:00|72.48|72.08|72.32|71.92|72.48|72.08|72.3|71.9|100
1741953000000|2025-03-14 11:50:00|72.33|71.93|72.33|71.93|72.44|72.04|72.28|71.88|104
1741953300000|2025-03-14 11:55:00|72.34|71.94|72.29|71.89|72.4|72|72.28|71.88|121
1741953600000|2025-03-14 12:00:00|72.28|71.88|72.25|71.85|72.34|71.94|72.16|71.76|155
1741953900000|2025-03-14 12:05:00|72.26|71.86|72.3|71.9|72.38|71.98|72.24|71.84|89
1741954200000|2025-03-14 12:10:00|72.29|71.89|72.43|72.03|72.44|72.04|72.26|71.86|115
1741954500000|2025-03-14 12:15:00|72.42|72.02|72.44|72.04|72.45|72.05|72.35|71.95|156
1741954800000|2025-03-14 12:20:00|72.45|72.05|72.53|72.13|72.61|72.21|72.44|72.04|109
1741955100000|2025-03-14 12:25:00|72.54|72.14|72.45|72.05|72.55|72.15|72.41|72.01|86
1741955400000|2025-03-14 12:30:00|72.46|72.06|72.35|71.95|72.48|72.08|72.26|71.86|126
1741955700000|2025-03-14 12:35:00|72.39|71.99|72.4|72|72.51|72.11|72.37|71.97|127
1741956000000|2025-03-14 12:40:00|72.39|71.99|72.15|71.75|72.39|71.99|72.15|71.75|79
1741956300000|2025-03-14 12:45:00|72.14|71.74|71.94|71.54|72.21|71.81|71.84|71.44|150
1741956600000|2025-03-14 12:50:00|71.95|71.55|72.11|71.71|72.12|71.72|71.91|71.51|105
1741956900000|2025-03-14 12:55:00|72.15|71.75|72.37|71.97|72.37|71.97|72.14|71.74|109
1741957200000|2025-03-14 13:00:00|72.38|71.98|72.48|72.08|72.53|72.13|72.38|71.98|149
1741957500000|2025-03-14 13:05:00|72.49|72.09|72.49|72.09|72.66|72.26|72.47|72.07|196
1741957800000|2025-03-14 13:10:00|72.5|72.1|72.27|71.87|72.5|72.1|72.27|71.87|115
1741958100000|2025-03-14 13:15:00|72.26|71.86|72.41|72.01|72.44|72.04|72.21|71.81|156
1741958400000|2025-03-14 13:20:00|72.42|72.02|72.35|71.95|72.56|72.16|72.28|71.88|167
1741958700000|2025-03-14 13:25:00|72.36|71.96|72.28|71.88|72.41|72.01|72.24|71.84|173
1741959000000|2025-03-14 13:30:00|72.29|71.89|72.74|72.34|72.87|72.47|72.28|71.88|337
1741959300000|2025-03-14 13:35:00|72.73|72.33|72.69|72.29|72.87|72.47|72.65|72.25|345
1741959600000|2025-03-14 13:40:00|72.7|72.3|72.43|72.03|72.74|72.34|72.14|71.74|366
1741959900000|2025-03-14 13:45:00|72.44|72.04|72.77|72.37|72.79|72.39|72.41|72.01|360
1741960200000|2025-03-14 13:50:00|72.78|72.38|73.19|72.79|73.36|72.96|72.77|72.37|480
1741960500000|2025-03-14 13:55:00|73.21|72.81|73|72.6|73.38|72.98|72.86|72.46|467
1741960800000|2025-03-14 14:00:00|73.01|72.61|72.75|72.35|73.01|72.61|72.43|72.03|703
1741961100000|2025-03-14 14:05:00|72.71|72.31|72.47|72.07|72.9|72.5|72.41|72.01|485
1741961400000|2025-03-14 14:10:00|72.48|72.08|72.68|72.28|73.07|72.67|72.48|72.08|551
1741961700000|2025-03-14 14:15:00|72.7|72.3|72.56|72.16|72.81|72.41|72.38|71.98|397
1741962000000|2025-03-14 14:20:00|72.58|72.18|72.71|72.31|72.75|72.35|72.33|71.93|420
1741962300000|2025-03-14 14:25:00|72.74|72.34|72.72|72.32|72.85|72.45|72.64|72.24|375
1741962600000|2025-03-14 14:30:00|72.71|72.31|73.1|72.7|73.14|72.74|72.66|72.26|417
1741962900000|2025-03-14 14:35:00|73.11|72.71|73.35|72.95|73.38|72.98|72.99|72.59|360
1741963200000|2025-03-14 14:40:00|73.34|72.94|73.51|73.11|73.71|73.31|73.33|72.93|530
1741963500000|2025-03-14 14:45:00|73.52|73.12|73.49|73.09|73.72|73.32|73.4|73|434
1741963800000|2025-03-14 14:50:00|73.5|73.1|73.46|73.06|73.67|73.27|73.42|73.02|392
1741964100000|2025-03-14 14:55:00|73.47|73.07|73.41|73.01|73.47|73.07|73.3|72.9|323
1741964400000|2025-03-14 15:00:00|73.46|73.06|74.01|73.61|74.19|73.79|73.38|72.98|495
1741964700000|2025-03-14 15:05:00|74.03|73.63|74.23|73.83|74.55|74.15|74|73.6|557
1741965000000|2025-03-14 15:10:00|74.25|73.85|74.26|73.86|74.41|74.01|74.14|73.74|556
1741965300000|2025-03-14 15:15:00|74.25|73.85|74.78|74.38|74.89|74.49|74.21|73.81|457
1741965600000|2025-03-14 15:20:00|74.8|74.4|74.82|74.42|75.06|74.66|74.71|74.31|278
1741965900000|2025-03-14 15:25:00|74.81|74.41|75.02|74.62|75.02|74.62|74.73|74.33|262
1741966200000|2025-03-14 15:30:00|75.06|74.66|75.12|74.72|75.31|74.91|74.99|74.59|257
1741966500000|2025-03-14 15:35:00|75.13|74.73|75.22|74.82|75.26|74.86|75.05|74.65|258
1741966800000|2025-03-14 15:40:00|75.21|74.81|75.21|74.81|75.51|75.11|75.04|74.64|295
1741967100000|2025-03-14 15:45:00|75.22|74.82|74.57|74.17|75.22|74.82|74.54|74.14|309
1741967400000|2025-03-14 15:50:00|74.5|74.1|74.34|73.94|74.67|74.27|74.22|73.82|340
1741967700000|2025-03-14 15:55:00|74.33|73.93|74.38|73.98|74.56|74.16|74.3|73.9|223
1741968000000|2025-03-14 16:00:00|74.41|74.01|74.4|74|74.85|74.45|74.37|73.97|302
1741968300000|2025-03-14 16:05:00|74.39|73.99|74.07|73.67|74.41|74.01|73.99|73.59|322
1741968600000|2025-03-14 16:10:00|74.08|73.68|74.3|73.9|74.37|73.97|74.08|73.68|261
1741968900000|2025-03-14 16:15:00|74.31|73.91|74.48|74.08|74.54|74.14|74.28|73.88|269
1741969200000|2025-03-14 16:20:00|74.47|74.07|74.61|74.21|74.76|74.36|74.47|74.07|261
1741969500000|2025-03-14 16:25:00|74.6|74.2|74.12|73.72|74.64|74.24|74.11|73.71|271
1741969800000|2025-03-14 16:30:00|74.11|73.71|74.05|73.65|74.17|73.77|73.8|73.4|297
1741970100000|2025-03-14 16:35:00|74.08|73.68|74.39|73.99|74.5|74.1|74.03|73.63|301
1741970400000|2025-03-14 16:40:00|74.41|74.01|74.53|74.13|74.58|74.18|74.36|73.96|280
1741970700000|2025-03-14 16:45:00|74.52|74.12|74.5|74.1|74.6|74.2|74.37|73.97|216
1741971000000|2025-03-14 16:50:00|74.51|74.11|74.66|74.26|74.73|74.33|74.49|74.09|268
1741971300000|2025-03-14 16:55:00|74.65|74.25|74.72|74.32|74.74|74.34|74.53|74.13|197
1741971600000|2025-03-14 17:00:00|74.7|74.3|74.72|74.32|74.95|74.55|74.63|74.23|326
1741971900000|2025-03-14 17:05:00|74.71|74.31|74.62|74.22|74.82|74.42|74.6|74.2|263
1741972200000|2025-03-14 17:10:00|74.63|74.23|74.41|74.01|74.63|74.23|74.28|73.88|253
1741972500000|2025-03-14 17:15:00|74.42|74.02|74.18|73.78|74.47|74.07|74.03|73.63|290
1741972800000|2025-03-14 17:20:00|74.19|73.79|74.12|73.72|74.35|73.95|74.1|73.7|219
1741973100000|2025-03-14 17:25:00|74.11|73.71|74.14|73.74|74.22|73.82|74.05|73.65|196
1741973400000|2025-03-14 17:30:00|74.13|73.73|74.03|73.63|74.33|73.93|74.01|73.61|206
1741973700000|2025-03-14 17:35:00|74.04|73.64|74.1|73.7|74.11|73.71|73.89|73.49|196
1741974000000|2025-03-14 17:40:00|74.09|73.69|73.98|73.58|74.13|73.73|73.95|73.55|150
1741974300000|2025-03-14 17:45:00|73.97|73.57|73.81|73.41|74.01|73.61|73.72|73.32|190
1741974600000|2025-03-14 17:50:00|73.82|73.42|73.62|73.22|73.82|73.42|73.61|73.21|167
1741974900000|2025-03-14 17:55:00|73.61|73.21|73.75|73.35|73.85|73.45|73.6|73.2|196
1741975200000|2025-03-14 18:00:00|73.76|73.36|74.08|73.68|74.18|73.78|73.76|73.36|312
1741975500000|2025-03-14 18:05:00|74.07|73.67|74.09|73.69|74.15|73.75|73.98|73.58|304
1741975800000|2025-03-14 18:10:00|74.07|73.67|74.09|73.69|74.24|73.84|73.96|73.56|245
1741976100000|2025-03-14 18:15:00|74.07|73.67|73.88|73.48|74.1|73.7|73.87|73.47|225
1741976400000|2025-03-14 18:20:00|73.87|73.47|73.78|73.38|73.92|73.52|73.76|73.36|163
1741976700000|2025-03-14 18:25:00|73.77|73.37|73.84|73.44|73.93|73.53|73.77|73.37|149
1741977000000|2025-03-14 18:30:00|73.85|73.45|73.89|73.49|73.96|73.56|73.8|73.4|190
1741977300000|2025-03-14 18:35:00|73.88|73.48|74.17|73.77|74.19|73.79|73.86|73.46|158
1741977600000|2025-03-14 18:40:00|74.18|73.78|74.11|73.71|74.29|73.89|74.06|73.66|168
1741977900000|2025-03-14 18:45:00|74.12|73.72|74.08|73.68|74.13|73.73|73.94|73.54|151
1741978200000|2025-03-14 18:50:00|74.09|73.69|73.99|73.59|74.1|73.7|73.9|73.5|106
1741978500000|2025-03-14 18:55:00|73.98|73.58|74.01|73.61|74.07|73.67|73.93|73.53|105
1741978800000|2025-03-14 19:00:00|74|73.6|73.99|73.59|74.03|73.63|73.89|73.49|102
1741979100000|2025-03-14 19:05:00|74|73.6|74.26|73.86|74.27|73.87|74|73.6|117
1741979400000|2025-03-14 19:10:00|74.25|73.85|74.44|74.04|74.47|74.07|74.23|73.83|112
1741979700000|2025-03-14 19:15:00|74.43|74.03|74.56|74.16|74.57|74.17|74.28|73.88|140
1741980000000|2025-03-14 19:20:00|74.57|74.17|74.33|73.93|74.61|74.21|74.33|73.93|152
1741980300000|2025-03-14 19:25:00|74.32|73.92|74.26|73.86|74.36|73.96|74.19|73.79|108
1741980600000|2025-03-14 19:30:00|74.25|73.85|74.24|73.84|74.38|73.98|74.2|73.8|141
1741980900000|2025-03-14 19:35:00|74.25|73.85|74.26|73.86|74.32|73.92|74.14|73.74|117
1741981200000|2025-03-14 19:40:00|74.25|73.85|74.05|73.65|74.33|73.93|74.01|73.61|169
1741981500000|2025-03-14 19:45:00|74.06|73.66|74.05|73.65|74.06|73.66|73.77|73.37|160
1741981800000|2025-03-14 19:50:00|74.04|73.64|74.05|73.65|74.09|73.69|73.94|73.54|150
1741982100000|2025-03-14 19:55:00|74.04|73.64|74.54|73.14|74.63|73.7|74|73.14|123
1741982400000|2025-03-14 20:00:00|74.53|73.13|74.4|73|74.63|73.23|74.32|72.92|132
1741982700000|2025-03-14 20:05:00|74.39|72.99|74.29|72.89|74.41|73.01|74.29|72.89|105
1741983000000|2025-03-14 20:10:00|74.33|72.93|74.35|72.95|74.38|72.98|74.27|72.87|115
1741983300000|2025-03-14 20:15:00|74.36|72.96|74.08|72.68|74.48|73.08|74.08|72.68|177
1741983600000|2025-03-14 20:20:00|74.1|72.7|73.81|72.41|74.14|72.74|73.7|72.3|231
1741983900000|2025-03-14 20:25:00|73.83|72.43|74.05|72.65|74.06|72.66|73.83|72.43|160
1741984200000|2025-03-14 20:30:00|74.06|72.66|73.95|72.55|74.31|72.91|73.81|72.41|285
1741984500000|2025-03-14 20:35:00|73.96|72.56|74.04|72.64|74.09|72.69|73.79|72.39|167
1741984800000|2025-03-14 20:40:00|74.03|72.63|74.28|72.88|74.28|72.88|74.02|72.62|149
1741985100000|2025-03-14 20:45:00|74.29|72.89|74.28|72.88|74.38|72.98|74.15|72.75|157
1741985400000|2025-03-14 20:50:00|74.27|72.87|74.28|72.88|74.36|72.96|74.23|72.83|119
1741985700000|2025-03-14 20:55:00|74.27|72.87|74.44|73.04|74.44|73.04|74.27|72.87|121
1742025600000|2025-03-15 08:00:00|74.27|72.87|74.44|73.04|74.46|73.06|74.23|72.83|132
1742025900000|2025-03-15 08:05:00|74.43|73.03|74.5|73.1|74.57|73.17|74.36|72.96|147
1742026200000|2025-03-15 08:10:00|74.49|73.09|74.24|72.84|74.54|73.14|74.19|72.79|115
1742026500000|2025-03-15 08:15:00|74.23|72.83|74.21|72.81|74.23|72.83|73.97|72.57|172
1742026800000|2025-03-15 08:20:00|74.19|72.79|74.36|72.96|74.39|72.99|74.07|72.67|141
1742027100000|2025-03-15 08:25:00|74.37|72.97|74.38|72.98|74.49|73.09|74.34|72.94|91
1742027400000|2025-03-15 08:30:00|74.37|72.97|74.61|73.21|74.62|73.22|74.3|72.9|145
1742027700000|2025-03-15 08:35:00|74.6|73.2|74.62|73.22|74.67|73.27|74.49|73.09|130
1742028000000|2025-03-15 08:40:00|74.63|73.23|74.81|73.41|74.81|73.41|74.6|73.2|90
1742028300000|2025-03-15 08:45:00|74.8|73.4|74.71|73.31|74.8|73.4|74.62|73.22|87
1742028600000|2025-03-15 08:50:00|74.7|73.3|74.9|73.5|74.91|73.51|74.7|73.3|91
1742028900000|2025-03-15 08:55:00|74.87|73.47|74.86|73.46|74.92|73.52|74.81|73.41|65
1742029200000|2025-03-15 09:00:00|74.85|73.45|74.61|73.21|74.86|73.46|74.53|73.13|104
1742029500000|2025-03-15 09:05:00|74.6|73.2|74.55|73.15|74.63|73.23|74.49|73.09|88
1742029800000|2025-03-15 09:10:00|74.54|73.14|74.7|73.3|74.73|73.33|74.54|73.14|104
1742030100000|2025-03-15 09:15:00|74.68|73.28|74.67|73.27|74.77|73.37|74.65|73.25|96
1742030400000|2025-03-15 09:20:00|74.66|73.26|74.54|73.14|74.68|73.28|74.53|73.13|84
1742030700000|2025-03-15 09:25:00|74.53|73.13|74.56|73.16|74.59|73.19|74.5|73.1|81
1742031000000|2025-03-15 09:30:00|74.54|73.14|74.79|73.39|74.79|73.39|74.52|73.12|107
1742031300000|2025-03-15 09:35:00|74.8|73.4|74.79|73.39|74.85|73.45|74.67|73.27|120
1742031600000|2025-03-15 09:40:00|74.8|73.4|74.91|73.51|75|73.6|74.8|73.4|110
1742031900000|2025-03-15 09:45:00|74.9|73.5|74.87|73.47|74.96|73.56|74.82|73.42|130
1742032200000|2025-03-15 09:50:00|74.88|73.48|75|73.6|75.01|73.61|74.84|73.44|93
1742032500000|2025-03-15 09:55:00|74.99|73.59|74.97|73.57|75|73.6|74.9|73.5|63
1742032800000|2025-03-15 10:00:00|74.96|73.56|74.8|73.4|74.96|73.56|74.79|73.39|93
1742033100000|2025-03-15 10:05:00|74.79|73.39|74.77|73.37|74.8|73.4|74.67|73.27|78
1742033400000|2025-03-15 10:10:00|74.78|73.38|74.75|73.35|74.83|73.43|74.69|73.29|91
1742033700000|2025-03-15 10:15:00|74.76|73.36|74.71|73.31|74.78|73.38|74.63|73.23|110
1742034000000|2025-03-15 10:20:00|74.7|73.3|74.64|73.24|74.7|73.3|74.58|73.18|68
1742034300000|2025-03-15 10:25:00|74.65|73.25|74.53|73.13|74.71|73.31|74.52|73.12|66
1742034600000|2025-03-15 10:30:00|74.52|73.12|74.94|73.54|74.95|73.55|74.47|73.07|114
1742034900000|2025-03-15 10:35:00|74.93|73.53|74.96|73.56|75.25|73.85|74.89|73.49|185
1742035200000|2025-03-15 10:40:00|74.95|73.55|74.96|73.56|75.02|73.62|74.9|73.5|88
1742035500000|2025-03-15 10:45:00|74.95|73.55|75|73.6|75.12|73.72|74.92|73.52|123
1742035800000|2025-03-15 10:50:00|75.01|73.61|75.12|73.72|75.16|73.76|74.96|73.56|103
1742036100000|2025-03-15 10:55:00|75.11|73.71|74.91|73.51|75.12|73.72|74.91|73.51|79
1742036400000|2025-03-15 11:00:00|74.92|73.52|74.86|73.46|74.93|73.53|74.7|73.3|100
1742036700000|2025-03-15 11:05:00|74.85|73.45|74.91|73.51|74.93|73.53|74.71|73.31|125
1742037000000|2025-03-15 11:10:00|74.93|73.53|74.9|73.5|75|73.6|74.83|73.43|93
1742037300000|2025-03-15 11:15:00|74.89|73.49|74.9|73.5|74.94|73.54|74.83|73.43|92
1742037600000|2025-03-15 11:20:00|74.89|73.49|75.01|73.61|75.04|73.64|74.89|73.49|86
1742037900000|2025-03-15 11:25:00|75.02|73.62|75.04|73.64|75.09|73.69|74.99|73.59|67
1742038200000|2025-03-15 11:30:00|75.03|73.63|75.12|73.72|75.17|73.77|74.9|73.5|106
1742038500000|2025-03-15 11:35:00|75.13|73.73|75.03|73.63|75.13|73.73|75.03|73.63|91
1742038800000|2025-03-15 11:40:00|75.02|73.62|75.05|73.65|75.09|73.69|74.98|73.58|74
1742039100000|2025-03-15 11:45:00|75.04|73.64|75.23|73.83|75.24|73.84|75.01|73.61|111
1742039400000|2025-03-15 11:50:00|75.22|73.82|75.25|73.85|75.26|73.86|75.14|73.74|100
1742039700000|2025-03-15 11:55:00|75.24|73.84|75.2|73.8|75.27|73.87|75.2|73.8|60
1742040000000|2025-03-15 12:00:00|75.18|73.78|75.33|73.93|75.34|73.94|75.1|73.7|121
1742040300000|2025-03-15 12:05:00|75.35|73.95|75.38|73.98|75.38|73.98|75.24|73.84|150
1742040600000|2025-03-15 12:10:00|75.4|74|75.42|74.02|75.47|74.07|75.3|73.9|100
1742040900000|2025-03-15 12:15:00|75.41|74.01|75.64|74.24|75.67|74.27|75.41|74.01|127
1742041200000|2025-03-15 12:20:00|75.65|74.25|75.54|74.14|75.78|74.38|75.54|74.14|94
1742041500000|2025-03-15 12:25:00|75.53|74.13|75.61|74.21|75.64|74.24|75.5|74.1|76
1742041800000|2025-03-15 12:30:00|75.6|74.2|75.61|74.21|75.75|74.35|75.6|74.2|79
1742042100000|2025-03-15 12:35:00|75.62|74.22|75.67|74.27|75.78|74.38|75.56|74.16|123
1742042400000|2025-03-15 12:40:00|75.66|74.26|75.67|74.27|75.7|74.3|75.59|74.19|105
1742042700000|2025-03-15 12:45:00|75.69|74.29|75.76|74.36|75.79|74.39|75.66|74.26|94
1742043000000|2025-03-15 12:50:00|75.75|74.35|75.45|74.05|75.81|74.41|75.45|74.05|121
1742043300000|2025-03-15 12:55:00|75.46|74.06|75.28|73.88|75.48|74.08|75.26|73.86|87
1742043600000|2025-03-15 13:00:00|75.27|73.87|75.48|74.08|75.49|74.09|75.22|73.82|169
1742043900000|2025-03-15 13:05:00|75.5|74.1|75.49|74.09|75.55|74.15|75.44|74.04|157
1742044200000|2025-03-15 13:10:00|75.52|74.12|75.65|74.25|75.65|74.25|75.46|74.06|155
1742044500000|2025-03-15 13:15:00|75.64|74.24|75.65|74.25|75.71|74.31|75.52|74.12|169
1742044800000|2025-03-15 13:20:00|75.66|74.26|75.83|74.43|75.84|74.44|75.64|74.24|107
1742045100000|2025-03-15 13:25:00|75.82|74.42|75.91|74.51|75.97|74.57|75.81|74.41|103
1742045400000|2025-03-15 13:30:00|75.9|74.5|75.88|74.48|75.97|74.57|75.63|74.23|213
1742045700000|2025-03-15 13:35:00|75.87|74.47|75.9|74.5|76.01|74.61|75.82|74.42|264
1742046000000|2025-03-15 13:40:00|75.92|74.52|75.99|74.59|76.02|74.62|75.82|74.42|209
1742046300000|2025-03-15 13:45:00|75.98|74.58|75.93|74.53|76.19|74.79|75.86|74.46|229
1742046600000|2025-03-15 13:50:00|75.92|74.52|75.87|74.47|75.95|74.55|75.79|74.39|212
1742046900000|2025-03-15 13:55:00|75.88|74.48|75.92|74.52|75.98|74.58|75.84|74.44|125
1742047200000|2025-03-15 14:00:00|75.91|74.51|75.41|74.01|75.92|74.52|75.4|74|234
1742047500000|2025-03-15 14:05:00|75.42|74.02|75.53|74.13|75.65|74.25|75.4|74|215
1742047800000|2025-03-15 14:10:00|75.54|74.14|75.67|74.27|75.67|74.27|75.53|74.13|181
1742048100000|2025-03-15 14:15:00|75.66|74.26|75.39|73.99|75.66|74.26|75.38|73.98|175
1742048400000|2025-03-15 14:20:00|75.4|74|75.26|73.86|75.42|74.02|75.22|73.82|207
1742048700000|2025-03-15 14:25:00|75.27|73.87|75.39|73.99|75.49|74.09|75.27|73.87|185
1742049000000|2025-03-15 14:30:00|75.38|73.98|75.38|73.98|75.61|74.21|75.37|73.97|205
1742049300000|2025-03-15 14:35:00|75.37|73.97|75.46|74.06|75.46|74.06|75.22|73.82|216
1742049600000|2025-03-15 14:40:00|75.45|74.05|75.6|74.2|75.6|74.2|75.38|73.98|170
1742049900000|2025-03-15 14:45:00|75.59|74.19|75.66|74.26|75.81|74.41|75.57|74.17|213
1742050200000|2025-03-15 14:50:00|75.65|74.25|75.62|74.22|75.77|74.37|75.58|74.18|211
1742050500000|2025-03-15 14:55:00|75.55|74.15|75.37|73.97|75.57|74.17|75.37|73.97|142
1742050800000|2025-03-15 15:00:00|75.4|74|75.74|74.34|75.76|74.36|75.4|74|241
1742051100000|2025-03-15 15:05:00|75.73|74.33|75.83|74.43|75.86|74.46|75.7|74.3|204
1742051400000|2025-03-15 15:10:00|75.82|74.42|75.84|74.44|75.93|74.53|75.75|74.35|196
1742051700000|2025-03-15 15:15:00|75.83|74.43|75.73|74.33|75.92|74.52|75.7|74.3|178
1742052000000|2025-03-15 15:20:00|75.72|74.32|75.9|74.5|75.94|74.54|75.72|74.32|205
1742052300000|2025-03-15 15:25:00|75.91|74.51|75.82|74.42|75.94|74.54|75.75|74.35|150
1742052600000|2025-03-15 15:30:00|75.81|74.41|75.67|74.27|75.82|74.42|75.63|74.23|178
1742052900000|2025-03-15 15:35:00|75.66|74.26|75.68|74.28|75.68|74.28|75.57|74.17|194
1742053200000|2025-03-15 15:40:00|75.67|74.27|75.83|74.43|75.9|74.5|75.67|74.27|244
1742053500000|2025-03-15 15:45:00|75.84|74.44|75.94|74.54|75.97|74.57|75.83|74.43|147
1742053800000|2025-03-15 15:50:00|75.93|74.53|75.86|74.46|75.98|74.58|75.79|74.39|173
1742054100000|2025-03-15 15:55:00|75.85|74.45|75.83|74.43|75.91|74.51|75.75|74.35|149
1742054400000|2025-03-15 16:00:00|75.85|74.45|75.66|74.26|75.91|74.51|75.6|74.2|189
1742054700000|2025-03-15 16:05:00|75.65|74.25|75.79|74.39|75.85|74.45|75.64|74.24|176
1742055000000|2025-03-15 16:10:00|75.81|74.41|75.77|74.37|75.82|74.42|75.69|74.29|113
1742055300000|2025-03-15 16:15:00|75.75|74.35|75.65|74.25|75.82|74.42|75.61|74.21|198
1742055600000|2025-03-15 16:20:00|75.64|74.24|75.89|74.49|75.89|74.49|75.64|74.24|165
1742055900000|2025-03-15 16:25:00|75.88|74.48|75.84|74.44|75.91|74.51|75.65|74.25|137
1742056200000|2025-03-15 16:30:00|75.85|74.45|75.8|74.4|75.85|74.45|75.71|74.31|142
1742056500000|2025-03-15 16:35:00|75.82|74.42|76.01|74.61|76.01|74.61|75.78|74.38|121
1742056800000|2025-03-15 16:40:00|76|74.6|76.07|74.67|76.28|74.88|76|74.6|243
1742057100000|2025-03-15 16:45:00|76.09|74.69|76.05|74.65|76.26|74.86|76.02|74.62|186
1742057400000|2025-03-15 16:50:00|76.04|74.64|75.92|74.52|76.04|74.64|75.89|74.49|129
1742057700000|2025-03-15 16:55:00|75.91|74.51|75.9|74.5|75.94|74.54|75.87|74.47|123
1742058000000|2025-03-15 17:00:00|75.91|74.51|75.93|74.53|76.05|74.65|75.89|74.49|178
1742058300000|2025-03-15 17:05:00|75.92|74.52|76.07|74.67|76.08|74.68|75.83|74.43|124
1742058600000|2025-03-15 17:10:00|76.08|74.68|76.12|74.72|76.2|74.8|75.93|74.53|163
1742058900000|2025-03-15 17:15:00|76.11|74.71|76.3|74.9|76.35|74.95|76.11|74.71|204
1742059200000|2025-03-15 17:20:00|76.32|74.92|76.31|74.91|76.51|75.11|76.18|74.78|267
1742059500000|2025-03-15 17:25:00|76.32|74.92|76.37|74.97|76.46|75.06|76.26|74.86|222
1742059800000|2025-03-15 17:30:00|76.36|74.96|76.17|74.77|76.41|75.01|76.16|74.76|251
1742060100000|2025-03-15 17:35:00|76.16|74.76|76.21|74.81|76.26|74.86|76.12|74.72|171
1742060400000|2025-03-15 17:40:00|76.2|74.8|76.12|74.72|76.26|74.86|76.06|74.66|183
1742060700000|2025-03-15 17:45:00|76.11|74.71|76|74.6|76.19|74.79|75.94|74.54|172
1742061000000|2025-03-15 17:50:00|76.02|74.62|75.99|74.59|76.15|74.75|75.98|74.58|152
1742061300000|2025-03-15 17:55:00|76.02|74.62|76.1|74.7|76.12|74.72|75.96|74.56|101
1742061600000|2025-03-15 18:00:00|76.09|74.69|76.21|74.81|76.27|74.87|76.03|74.63|141
1742061900000|2025-03-15 18:05:00|76.2|74.8|76.17|74.77|76.22|74.82|76.14|74.74|134
1742062200000|2025-03-15 18:10:00|76.16|74.76|76.22|74.82|76.22|74.82|76.08|74.68|149
1742062500000|2025-03-15 18:15:00|76.2|74.8|76.08|74.68|76.26|74.86|76.04|74.64|137
1742062800000|2025-03-15 18:20:00|76.07|74.67|76.01|74.61|76.15|74.75|75.99|74.59|121
1742063100000|2025-03-15 18:25:00|76|74.6|75.94|74.54|76.01|74.61|75.87|74.47|139
1742063400000|2025-03-15 18:30:00|75.93|74.53|75.88|74.48|76.05|74.65|75.87|74.47|158
1742063700000|2025-03-15 18:35:00|75.87|74.47|75.72|74.32|75.9|74.5|75.72|74.32|142
1742064000000|2025-03-15 18:40:00|75.71|74.31|75.62|74.22|75.81|74.41|75.49|74.09|201
1742064300000|2025-03-15 18:45:00|75.61|74.21|75.68|74.28|75.76|74.36|75.61|74.21|215
1742064600000|2025-03-15 18:50:00|75.67|74.27|75.73|74.33|75.83|74.43|75.67|74.27|160
1742064900000|2025-03-15 18:55:00|75.72|74.32|75.7|74.3|75.77|74.37|75.68|74.28|113
1742065200000|2025-03-15 19:00:00|75.69|74.29|75.57|74.17|75.7|74.3|75.53|74.13|209
1742065500000|2025-03-15 19:05:00|75.56|74.16|75.51|74.11|75.61|74.21|75.42|74.02|154
1742065800000|2025-03-15 19:10:00|75.5|74.1|75.52|74.12|75.58|74.18|75.47|74.07|171
1742066100000|2025-03-15 19:15:00|75.51|74.11|75.5|74.1|75.58|74.18|75.45|74.05|149
1742066400000|2025-03-15 19:20:00|75.49|74.09|75.6|74.2|75.6|74.2|75.43|74.03|169
1742066700000|2025-03-15 19:25:00|75.59|74.19|75.53|74.13|75.62|74.22|75.52|74.12|81
1742067000000|2025-03-15 19:30:00|75.54|74.14|75.45|74.05|75.6|74.2|75.43|74.03|122
1742067300000|2025-03-15 19:35:00|75.44|74.04|75.47|74.07|75.5|74.1|75.27|73.87|170
1742067600000|2025-03-15 19:40:00|75.48|74.08|75.58|74.18|75.59|74.19|75.4|74|106
1742067900000|2025-03-15 19:45:00|75.59|74.19|75.63|74.23|75.69|74.29|75.55|74.15|92
1742068200000|2025-03-15 19:50:00|75.61|74.21|75.64|74.24|75.66|74.26|75.57|74.17|75
1742068500000|2025-03-15 19:55:00|75.63|74.23|75.74|74.34|75.75|74.35|75.63|74.23|98
1742068800000|2025-03-15 20:00:00|75.73|74.33|75.85|74.45|75.91|74.51|75.73|74.33|126
1742069100000|2025-03-15 20:05:00|75.86|74.46|76.07|74.67|76.07|74.67|75.82|74.42|122
1742069400000|2025-03-15 20:10:00|76.06|74.66|76.06|74.66|76.09|74.69|76|74.6|133
1742069700000|2025-03-15 20:15:00|76.05|74.65|76.22|74.82|76.26|74.86|76.02|74.62|106
1742070000000|2025-03-15 20:20:00|76.21|74.81|76.24|74.84|76.35|74.95|76.2|74.8|136
1742070300000|2025-03-15 20:25:00|76.25|74.85|76.3|74.9|76.35|74.95|76.21|74.81|128
1742070600000|2025-03-15 20:30:00|76.29|74.89|76.19|74.79|76.35|74.95|76.1|74.7|145
1742070900000|2025-03-15 20:35:00|76.18|74.78|76.13|74.73|76.23|74.83|76.11|74.71|103
1742071200000|2025-03-15 20:40:00|76.12|74.72|76.15|74.75|76.21|74.81|76.1|74.7|153
1742071500000|2025-03-15 20:45:00|76.14|74.74|76.25|74.85|76.26|74.86|76.1|74.7|114
1742071800000|2025-03-15 20:50:00|76.26|74.86|76.15|74.75|76.27|74.87|76.14|74.74|135
1742072100000|2025-03-15 20:55:00|76.14|74.74|76.13|74.73|76.19|74.79|76.08|74.68|84
1742072400000|2025-03-15 21:00:00|76.14|74.74|76.29|74.89|76.34|74.94|76.09|74.69|162
1742072700000|2025-03-15 21:05:00|76.3|74.9|76.36|74.96|76.46|75.06|76.24|74.84|102
1742073000000|2025-03-15 21:10:00|76.34|74.94|76.38|74.98|76.42|75.02|76.29|74.89|100
1742073300000|2025-03-15 21:15:00|76.37|74.97|76.24|74.84|76.4|75|76.24|74.84|91
1742073600000|2025-03-15 21:20:00|76.23|74.83|76.21|74.81|76.25|74.85|76.16|74.76|39
1742073900000|2025-03-15 21:25:00|76.2|74.8|76.47|75.07|76.47|75.07|76.18|74.78|89
1742074200000|2025-03-15 21:30:00|76.46|75.06|76.64|75.24|76.83|75.43|76.46|75.06|111
1742074500000|2025-03-15 21:35:00|76.63|75.23|76.77|75.37|76.82|75.42|76.59|75.19|60
1742074800000|2025-03-15 21:40:00|76.75|75.35|76.64|75.24|76.79|75.39|76.64|75.24|67
1742075100000|2025-03-15 21:45:00|76.68|75.28|76.71|75.31|76.75|75.35|76.63|75.23|54
1742075400000|2025-03-15 21:50:00|76.7|75.3|76.68|75.28|76.7|75.3|76.52|75.12|78
1742075700000|2025-03-15 21:55:00|76.67|75.27|76.56|75.16|76.7|75.3|76.47|75.07|78
1742076000000|2025-03-15 22:00:00|76.58|75.18|76.43|75.03|76.61|75.21|76.4|75|96
1742076300000|2025-03-15 22:05:00|76.44|75.04|76.36|74.96|76.51|75.11|76.33|74.93|165
1742076600000|2025-03-15 22:10:00|76.34|74.94|76.26|74.86|76.34|74.94|76.19|74.79|180
1742076900000|2025-03-15 22:15:00|76.25|74.85|76.25|74.85|76.36|74.96|76.22|74.82|208
1742077200000|2025-03-15 22:20:00|76.24|74.84|76.14|74.74|76.34|74.94|76.12|74.72|153
1742077500000|2025-03-15 22:25:00|76.13|74.73|76.21|74.81|76.23|74.83|76.07|74.67|165
1742077800000|2025-03-15 22:30:00|76.22|74.82|76.13|74.73|76.24|74.84|76.1|74.7|132
1742078100000|2025-03-15 22:35:00|76.12|74.72|75.94|74.54|76.16|74.76|75.93|74.53|103
1742078400000|2025-03-15 22:40:00|75.93|74.53|75.81|74.41|75.96|74.56|75.79|74.39|94
1742078700000|2025-03-15 22:45:00|75.8|74.4|75.79|74.39|75.87|74.47|75.77|74.37|76
1742079000000|2025-03-15 22:50:00|75.8|74.4|75.9|74.5|75.93|74.53|75.79|74.39|117
1742079300000|2025-03-15 22:55:00|75.89|74.49|75.86|74.46|75.93|74.53|75.84|74.44|53
1742079600000|2025-03-15 23:00:00|75.87|74.47|76.01|74.61|76.01|74.61|75.86|74.46|76
1742079900000|2025-03-15 23:05:00|76|74.6|76.08|74.68|76.13|74.73|75.97|74.57|99
1742080200000|2025-03-15 23:10:00|76|74.6|75.95|74.55|76|74.6|75.9|74.5|96
1742080500000|2025-03-15 23:15:00|75.94|74.54|75.81|74.41|75.95|74.55|75.69|74.29|109
1742080800000|2025-03-15 23:20:00|75.79|74.39|75.72|74.32|75.8|74.4|75.66|74.26|91
1742081100000|2025-03-15 23:25:00|75.71|74.31|75.67|74.27|75.72|74.32|75.66|74.26|60
1742081400000|2025-03-15 23:30:00|75.66|74.26|75.6|74.2|75.67|74.27|75.55|74.15|93
1742081700000|2025-03-15 23:35:00|75.59|74.19|75.58|74.18|75.72|74.32|75.57|74.17|73
1742082000000|2025-03-15 23:40:00|75.57|74.17|75.56|74.16|75.65|74.25|75.54|74.14|70
1742082300000|2025-03-15 23:45:00|75.55|74.15|75.59|74.19|75.63|74.23|75.54|74.14|81
1742082600000|2025-03-15 23:50:00|75.6|74.2|75.63|74.23|75.73|74.33|75.6|74.2|68
1742082900000|2025-03-15 23:55:00|75.62|74.22|75.53|74.13|75.68|74.28|75.53|74.13|64
1742083200000|2025-03-16 00:00:00|75.54|74.14|75.44|74.04|75.6|74.2|75.29|73.89|187
1742083500000|2025-03-16 00:05:00|75.45|74.05|75.19|73.79|75.45|74.05|74.99|73.59|228
1742083800000|2025-03-16 00:10:00|75.18|73.78|75.32|73.92|75.38|73.98|75.1|73.7|301
1742084100000|2025-03-16 00:15:00|75.33|73.93|75.24|73.84|75.36|73.96|75.23|73.83|188
1742084400000|2025-03-16 00:20:00|75.23|73.83|75.37|73.97|75.38|73.98|75.17|73.77|189
1742084700000|2025-03-16 00:25:00|75.39|73.99|75.34|73.94|75.47|74.07|75.34|73.94|132
1742085000000|2025-03-16 00:30:00|75.32|73.92|75.38|73.98|75.44|74.04|75.25|73.85|186
1742085300000|2025-03-16 00:35:00|75.37|73.97|75.39|73.99|75.42|74.02|75.26|73.86|181
1742085600000|2025-03-16 00:40:00|75.4|74|75.31|73.91|75.43|74.03|75.28|73.88|106
1742085900000|2025-03-16 00:45:00|75.3|73.9|75.31|73.91|75.39|73.99|75.2|73.8|150
1742086200000|2025-03-16 00:50:00|75.3|73.9|75.41|74.01|75.52|74.12|75.29|73.89|147
1742086500000|2025-03-16 00:55:00|75.4|74|75.28|73.88|75.42|74.02|75.23|73.83|133
1742086800000|2025-03-16 01:00:00|75.27|73.87|75.4|74|75.48|74.08|75.27|73.87|146
1742087100000|2025-03-16 01:05:00|75.41|74.01|75.26|73.86|75.43|74.03|75.21|73.81|154
1742087400000|2025-03-16 01:10:00|75.25|73.85|75.09|73.69|75.28|73.88|75.08|73.68|133
1742087700000|2025-03-16 01:15:00|75.1|73.7|75.11|73.71|75.23|73.83|75.04|73.64|148
1742088000000|2025-03-16 01:20:00|75.1|73.7|75.09|73.69|75.13|73.73|74.94|73.54|167
1742088300000|2025-03-16 01:25:00|75.11|73.71|75.08|73.68|75.18|73.78|75.06|73.66|158
1742088600000|2025-03-16 01:30:00|75.07|73.67|74.76|73.36|75.08|73.68|74.72|73.32|270
1742088900000|2025-03-16 01:35:00|74.75|73.35|74.7|73.3|74.76|73.36|74.5|73.1|247
1742089200000|2025-03-16 01:40:00|74.69|73.29|74.71|73.31|74.81|73.41|74.64|73.24|174
1742089500000|2025-03-16 01:45:00|74.7|73.3|74.83|73.43|74.87|73.47|74.67|73.27|234
1742089800000|2025-03-16 01:50:00|74.82|73.42|74.71|73.31|74.85|73.45|74.54|73.14|251
1742090100000|2025-03-16 01:55:00|74.7|73.3|74.55|73.15|74.73|73.33|74.54|73.14|159
1742090400000|2025-03-16 02:00:00|74.54|73.14|74.66|73.26|74.69|73.29|74.5|73.1|186
1742090700000|2025-03-16 02:05:00|74.65|73.25|74.32|72.92|74.69|73.29|74.3|72.9|234
1742091000000|2025-03-16 02:10:00|74.33|72.93|74.27|72.87|74.35|72.95|74.21|72.81|138
1742091300000|2025-03-16 02:15:00|74.24|72.84|74.29|72.89|74.39|72.99|74.17|72.77|195
1742091600000|2025-03-16 02:20:00|74.32|72.92|74.31|72.91|74.36|72.96|74.19|72.79|160
1742091900000|2025-03-16 02:25:00|74.32|72.92|74.46|73.06|74.47|73.07|74.28|72.88|123
1742092200000|2025-03-16 02:30:00|74.47|73.07|74.71|73.31|74.71|73.31|74.39|72.99|168
1742092500000|2025-03-16 02:35:00|74.68|73.28|74.7|73.3|74.74|73.34|74.57|73.17|144
1742092800000|2025-03-16 02:40:00|74.71|73.31|74.63|73.23|74.78|73.38|74.61|73.21|107
1742093100000|2025-03-16 02:45:00|74.64|73.24|74.55|73.15|74.66|73.26|74.52|73.12|123
1742093400000|2025-03-16 02:50:00|74.54|73.14|74.52|73.12|74.6|73.2|74.51|73.11|120
1742093700000|2025-03-16 02:55:00|74.51|73.11|74.47|73.07|74.53|73.13|74.36|72.96|104
1742094000000|2025-03-16 03:00:00|74.46|73.06|74.54|73.14|74.54|73.14|74.37|72.97|134
1742094300000|2025-03-16 03:05:00|74.56|73.16|74.61|73.21|74.67|73.27|74.52|73.12|130
1742094600000|2025-03-16 03:10:00|74.6|73.2|74.68|73.28|74.71|73.31|74.57|73.17|126
1742094900000|2025-03-16 03:15:00|74.69|73.29|74.79|73.39|74.83|73.43|74.67|73.27|112
1742095200000|2025-03-16 03:20:00|74.76|73.36|74.92|73.52|74.96|73.56|74.71|73.31|132
1742095500000|2025-03-16 03:25:00|74.9|73.5|74.99|73.59|75.03|73.63|74.9|73.5|91
1742095800000|2025-03-16 03:30:00|74.98|73.58|75.08|73.68|75.08|73.68|74.92|73.52|108
1742096100000|2025-03-16 03:35:00|75.07|73.67|75.08|73.68|75.08|73.68|74.97|73.57|146
1742096400000|2025-03-16 03:40:00|75.07|73.67|75.03|73.63|75.1|73.7|74.97|73.57|120
1742096700000|2025-03-16 03:45:00|75.02|73.62|74.9|73.5|75.03|73.63|74.9|73.5|85
1742097000000|2025-03-16 03:50:00|74.89|73.49|75.12|73.72|75.12|73.72|74.86|73.46|160
1742097300000|2025-03-16 03:55:00|75.11|73.71|75.11|73.71|75.23|73.83|75.09|73.69|139
1742097600000|2025-03-16 04:00:00|75.1|73.7|75|73.6|75.11|73.71|74.96|73.56|108
1742097900000|2025-03-16 04:05:00|75.01|73.61|75.07|73.67|75.15|73.75|75.01|73.61|148
1742098200000|2025-03-16 04:10:00|75.08|73.68|75.01|73.61|75.15|73.75|75.01|73.61|114
1742098500000|2025-03-16 04:15:00|75|73.6|75.07|73.67|75.16|73.76|75|73.6|146
1742098800000|2025-03-16 04:20:00|75.08|73.68|75.12|73.72|75.17|73.77|75.08|73.68|72
1742099100000|2025-03-16 04:25:00|75.11|73.71|74.85|73.45|75.13|73.73|74.84|73.44|98
1742099400000|2025-03-16 04:30:00|74.96|73.56|74.92|73.52|75|73.6|74.83|73.43|108
1742099700000|2025-03-16 04:35:00|74.91|73.51|75.02|73.62|75.02|73.62|74.87|73.47|174
1742100000000|2025-03-16 04:40:00|75|73.6|75.05|73.65|75.05|73.65|74.98|73.58|99
1742100300000|2025-03-16 04:45:00|75.03|73.63|74.92|73.52|75.13|73.73|74.92|73.52|143
1742100600000|2025-03-16 04:50:00|74.91|73.51|74.96|73.56|75.02|73.62|74.9|73.5|97
1742100900000|2025-03-16 04:55:00|74.95|73.55|75.04|73.64|75.09|73.69|74.95|73.55|123
1742101200000|2025-03-16 05:00:00|75.03|73.63|75.14|73.74|75.2|73.8|74.98|73.58|158
1742101500000|2025-03-16 05:05:00|75.15|73.75|75.17|73.77|75.21|73.81|75.13|73.73|103
1742101800000|2025-03-16 05:10:00|75.16|73.76|75.1|73.7|75.16|73.76|75.04|73.64|114
1742102100000|2025-03-16 05:15:00|75.08|73.68|75.22|73.82|75.3|73.9|75.08|73.68|130
1742102400000|2025-03-16 05:20:00|75.21|73.81|75.27|73.87|75.29|73.89|75.14|73.74|143
1742102700000|2025-03-16 05:25:00|75.26|73.86|75.26|73.86|75.3|73.9|75.19|73.79|101
1742103000000|2025-03-16 05:30:00|75.25|73.85|75.31|73.91|75.32|73.92|75.24|73.84|108
1742103300000|2025-03-16 05:35:00|75.29|73.89|75.22|73.82|75.33|73.93|75.22|73.82|131
1742103600000|2025-03-16 05:40:00|75.23|73.83|75.19|73.79|75.26|73.86|75.17|73.77|81
1742103900000|2025-03-16 05:45:00|75.18|73.78|75.15|73.75|75.19|73.79|75.08|73.68|99
1742104200000|2025-03-16 05:50:00|75.14|73.74|75.23|73.83|75.26|73.86|75.12|73.72|87
1742104500000|2025-03-16 05:55:00|75.22|73.82|75.25|73.85|75.28|73.88|75.19|73.79|84
1742104800000|2025-03-16 06:00:00|75.24|73.84|75.18|73.78|75.25|73.85|75.17|73.77|94
1742105100000|2025-03-16 06:05:00|75.19|73.79|75.16|73.76|75.19|73.79|75.11|73.71|65
1742105400000|2025-03-16 06:10:00|75.17|73.77|75.2|73.8|75.27|73.87|75.17|73.77|88
1742105700000|2025-03-16 06:15:00|75.22|73.82|75.06|73.66|75.22|73.82|75.06|73.66|83
1742106000000|2025-03-16 06:20:00|75.07|73.67|74.98|73.58|75.13|73.73|74.97|73.57|76
1742106300000|2025-03-16 06:25:00|74.97|73.57|74.98|73.58|75.01|73.61|74.95|73.55|88
1742106600000|2025-03-16 06:30:00|74.97|73.57|75.06|73.66|75.15|73.75|74.95|73.55|114
1742106900000|2025-03-16 06:35:00|75.05|73.65|75.1|73.7|75.11|73.71|75.05|73.65|74
1742107200000|2025-03-16 06:40:00|75.09|73.69|75.07|73.67|75.09|73.69|75.03|73.63|70
1742107500000|2025-03-16 06:45:00|75.06|73.66|74.99|73.59|75.06|73.66|74.95|73.55|99
1742107800000|2025-03-16 06:50:00|75|73.6|74.95|73.55|75.03|73.63|74.94|73.54|85
1742108100000|2025-03-16 06:55:00|74.95|73.55|74.83|73.43|74.96|73.56|74.83|73.43|81
1742108400000|2025-03-16 07:00:00|74.82|73.42|74.77|73.37|74.83|73.43|74.74|73.34|75
1742108700000|2025-03-16 07:05:00|74.79|73.39|74.5|73.1|74.82|73.42|74.47|73.07|135
1742109000000|2025-03-16 07:10:00|74.48|73.08|74.48|73.08|74.57|73.17|74.4|73|149
1742109300000|2025-03-16 07:15:00|74.47|73.07|74.67|73.27|74.67|73.27|74.45|73.05|145
1742109600000|2025-03-16 07:20:00|74.66|73.26|74.68|73.28|74.75|73.35|74.6|73.2|158
1742109900000|2025-03-16 07:25:00|74.69|73.29|74.62|73.22|74.69|73.29|74.59|73.19|110
1742110200000|2025-03-16 07:30:00|74.61|73.21|74.72|73.32|74.77|73.37|74.6|73.2|148
1742110500000|2025-03-16 07:35:00|74.74|73.34|74.83|73.43|74.92|73.52|74.7|73.3|139
1742110800000|2025-03-16 07:40:00|74.84|73.44|74.92|73.52|74.95|73.55|74.81|73.41|86
1742111100000|2025-03-16 07:45:00|74.91|73.51|74.75|73.35|74.94|73.54|74.75|73.35|68
1742111400000|2025-03-16 07:50:00|74.76|73.36|74.8|73.4|74.81|73.41|74.71|73.31|66
1742111700000|2025-03-16 07:55:00|74.79|73.39|74.77|73.37|74.8|73.4|74.71|73.31|52
1742112000000|2025-03-16 08:00:00|74.76|73.36|74.7|73.3|74.91|73.51|74.7|73.3|127
1742112300000|2025-03-16 08:05:00|74.69|73.29|74.62|73.22|74.78|73.38|74.58|73.18|138
1742112600000|2025-03-16 08:10:00|74.61|73.21|74.5|73.1|74.61|73.21|74.45|73.05|133
1742112900000|2025-03-16 08:15:00|74.51|73.11|74.39|72.99|74.52|73.12|74.32|72.92|78
1742113200000|2025-03-16 08:20:00|74.38|72.98|74.44|73.04|74.5|73.1|74.33|72.93|158
1742113500000|2025-03-16 08:25:00|74.43|73.03|74.35|72.95|74.44|73.04|74.26|72.86|141
1742113800000|2025-03-16 08:30:00|74.36|72.96|74.5|73.1|74.51|73.11|74.32|72.92|153
1742114100000|2025-03-16 08:35:00|74.51|73.11|74.4|73|74.53|73.13|74.39|72.99|130
1742114400000|2025-03-16 08:40:00|74.39|72.99|74.41|73.01|74.43|73.03|74.34|72.94|130
1742114700000|2025-03-16 08:45:00|74.4|73|74.5|73.1|74.51|73.11|74.38|72.98|132
1742115000000|2025-03-16 08:50:00|74.48|73.08|74.34|72.94|74.5|73.1|74.33|72.93|75
1742115300000|2025-03-16 08:55:00|74.35|72.95|74.37|72.97|74.43|73.03|74.34|72.94|71
1742115600000|2025-03-16 09:00:00|74.38|72.98|74.25|72.85|74.42|73.02|74.25|72.85|108
1742115900000|2025-03-16 09:05:00|74.26|72.86|74.19|72.79|74.26|72.86|74.12|72.72|100
1742116200000|2025-03-16 09:10:00|74.18|72.78|74.23|72.83|74.27|72.87|74.11|72.71|73
1742116500000|2025-03-16 09:15:00|74.25|72.85|74.11|72.71|74.3|72.9|74.1|72.7|213
1742116800000|2025-03-16 09:20:00|74.12|72.72|74.09|72.69|74.14|72.74|73.97|72.57|181
1742117100000|2025-03-16 09:25:00|74.07|72.67|73.93|72.53|74.09|72.69|73.83|72.43|269
1742117400000|2025-03-16 09:30:00|73.96|72.56|73.96|72.56|74.04|72.64|73.79|72.39|261
1742117700000|2025-03-16 09:35:00|73.95|72.55|73.67|72.27|74|72.6|73.65|72.25|280
1742118000000|2025-03-16 09:40:00|73.66|72.26|73.47|72.07|73.66|72.26|73.37|71.97|267
1742118300000|2025-03-16 09:45:00|73.48|72.08|73.65|72.25|73.73|72.33|73.48|72.08|279
1742118600000|2025-03-16 09:50:00|73.64|72.24|73.61|72.21|73.72|72.32|73.57|72.17|186
1742118900000|2025-03-16 09:55:00|73.62|72.22|73.61|72.21|73.69|72.29|73.54|72.14|217
1742119200000|2025-03-16 10:00:00|73.6|72.2|73.64|72.24|73.65|72.25|73.44|72.04|204
1742119500000|2025-03-16 10:05:00|73.63|72.23|73.75|72.35|73.75|72.35|73.5|72.1|218
1742119800000|2025-03-16 10:10:00|73.74|72.34|73.78|72.38|73.82|72.42|73.68|72.28|197
1742120100000|2025-03-16 10:15:00|73.79|72.39|73.62|72.22|73.79|72.39|73.58|72.18|143
1742120400000|2025-03-16 10:20:00|73.61|72.21|73.36|71.96|73.61|72.21|73.34|71.94|233
1742120700000|2025-03-16 10:25:00|73.37|71.97|73.35|71.95|73.39|71.99|73.26|71.86|215
1742121000000|2025-03-16 10:30:00|73.36|71.96|73.37|71.97|73.43|72.03|73.27|71.87|189
1742121300000|2025-03-16 10:35:00|73.35|71.95|73.41|72.01|73.43|72.03|73.27|71.87|157
1742121600000|2025-03-16 10:40:00|73.42|72.02|73.45|72.05|73.45|72.05|73.32|71.92|170
1742121900000|2025-03-16 10:45:00|73.43|72.03|73.35|71.95|73.45|72.05|73.34|71.94|194
1742122200000|2025-03-16 10:50:00|73.34|71.94|73.32|71.92|73.37|71.97|73.2|71.8|145
1742122500000|2025-03-16 10:55:00|73.31|71.91|73.2|71.8|73.33|71.93|73.14|71.74|137
1742122800000|2025-03-16 11:00:00|73.21|71.81|72.84|71.44|73.22|71.82|72.84|71.44|171
1742123100000|2025-03-16 11:05:00|72.85|71.45|72.79|71.39|72.86|71.46|72.58|71.18|174
1742123400000|2025-03-16 11:10:00|72.8|71.4|72.74|71.34|72.8|71.4|72.51|71.11|194
1742123700000|2025-03-16 11:15:00|72.73|71.33|72.49|71.09|72.73|71.33|72.16|70.76|247
1742124000000|2025-03-16 11:20:00|72.46|71.06|72.17|70.77|72.46|71.06|72.03|70.63|180
1742124300000|2025-03-16 11:25:00|72.18|70.78|72.08|70.68|72.23|70.83|71.96|70.56|160
1742124600000|2025-03-16 11:30:00|72.07|70.67|71.78|70.38|72.07|70.67|71.67|70.27|272
1742124900000|2025-03-16 11:35:00|71.79|70.39|71.51|70.11|71.81|70.41|71.34|69.94|398
1742125200000|2025-03-16 11:40:00|71.52|70.12|71.55|70.15|71.63|70.23|71.41|70.01|486
1742125500000|2025-03-16 11:45:00|71.53|70.13|71.61|70.21|71.74|70.34|71.35|69.95|481
1742125800000|2025-03-16 11:50:00|71.6|70.2|71.43|70.03|71.64|70.24|71.28|69.88|418
1742126100000|2025-03-16 11:55:00|71.37|69.97|71.43|70.03|71.51|70.11|71.32|69.92|319
1742126400000|2025-03-16 12:00:00|71.46|70.06|71.74|70.34|71.74|70.34|71.36|69.96|417
1742126700000|2025-03-16 12:05:00|71.73|70.33|71.73|70.33|71.88|70.48|71.64|70.24|352
1742127000000|2025-03-16 12:10:00|71.72|70.32|71.81|70.41|71.81|70.41|71.56|70.16|250
1742127300000|2025-03-16 12:15:00|71.8|70.4|71.53|70.13|71.84|70.44|71.5|70.1|306
1742127600000|2025-03-16 12:20:00|71.52|70.12|71.76|70.36|71.76|70.36|71.52|70.12|269
1742127900000|2025-03-16 12:25:00|71.75|70.35|71.98|70.58|72.09|70.69|71.71|70.31|261
1742128200000|2025-03-16 12:30:00|71.94|70.54|71.88|70.48|71.95|70.55|71.84|70.44|170
1742128500000|2025-03-16 12:35:00|71.85|70.45|71.75|70.35|71.93|70.53|71.74|70.34|116
1742128800000|2025-03-16 12:40:00|71.74|70.34|71.73|70.33|71.83|70.43|71.67|70.27|125
1742129100000|2025-03-16 12:45:00|71.74|70.34|71.67|70.27|71.78|70.38|71.55|70.15|142
1742129400000|2025-03-16 12:50:00|71.68|70.28|71.5|70.1|71.68|70.28|71.41|70.01|141
1742129700000|2025-03-16 12:55:00|71.49|70.09|71.5|70.1|71.63|70.23|71.45|70.05|98
1742130000000|2025-03-16 13:00:00|71.49|70.09|71.69|70.29|71.76|70.36|71.43|70.03|110
1742130300000|2025-03-16 13:05:00|71.7|70.3|71.91|70.51|71.95|70.55|71.61|70.21|136
1742130600000|2025-03-16 13:10:00|71.9|70.5|71.74|70.34|71.9|70.5|71.74|70.34|87
1742130900000|2025-03-16 13:15:00|71.7|70.3|71.71|70.31|71.78|70.38|71.62|70.22|117
1742131200000|2025-03-16 13:20:00|71.7|70.3|71.47|70.07|71.76|70.36|71.42|70.02|141
1742131500000|2025-03-16 13:25:00|71.5|70.1|71.61|70.21|71.64|70.24|71.43|70.03|112
1742131800000|2025-03-16 13:30:00|71.62|70.22|71.72|70.32|71.72|70.32|71.54|70.14|84
1742132100000|2025-03-16 13:35:00|71.73|70.33|71.59|70.19|71.77|70.37|71.58|70.18|98
1742132400000|2025-03-16 13:40:00|71.6|70.2|71.3|69.9|71.6|70.2|71.21|69.81|118
1742132700000|2025-03-16 13:45:00|71.31|69.91|70.93|69.53|71.33|69.93|70.87|69.47|207
1742133000000|2025-03-16 13:50:00|70.92|69.52|70.71|69.31|71.07|69.67|70.7|69.3|164
1742133300000|2025-03-16 13:55:00|70.7|69.3|70.65|69.25|70.73|69.33|70.61|69.21|180
1742133600000|2025-03-16 14:00:00|70.64|69.24|71.09|69.69|71.1|69.7|70.62|69.22|217
1742133900000|2025-03-16 14:05:00|71|69.6|70.93|69.53|71.11|69.71|70.92|69.52|159
1742134200000|2025-03-16 14:10:00|70.92|69.52|70.89|69.49|71.04|69.64|70.85|69.45|133
1742134500000|2025-03-16 14:15:00|70.88|69.48|70.97|69.57|71.02|69.62|70.63|69.23|194
1742134800000|2025-03-16 14:20:00|70.96|69.56|71|69.6|71.03|69.63|70.91|69.51|118
1742135100000|2025-03-16 14:25:00|70.99|69.59|70.98|69.58|71.09|69.69|70.94|69.54|88
1742135400000|2025-03-16 14:30:00|70.97|69.57|70.73|69.33|71.03|69.63|70.55|69.15|173
1742135700000|2025-03-16 14:35:00|70.72|69.32|70.89|69.49|70.9|69.5|70.7|69.3|117
1742136000000|2025-03-16 14:40:00|70.88|69.48|70.84|69.44|71.03|69.63|70.83|69.43|144
1742136300000|2025-03-16 14:45:00|70.85|69.45|70.92|69.52|70.94|69.54|70.74|69.34|147
1742136600000|2025-03-16 14:50:00|70.93|69.53|71.2|69.8|71.23|69.83|70.93|69.53|141
1742136900000|2025-03-16 14:55:00|71.21|69.81|71.46|70.06|71.46|70.06|71.15|69.75|164
1742137200000|2025-03-16 15:00:00|71.45|70.05|71.38|69.98|71.57|70.17|71.21|69.81|211
1742137500000|2025-03-16 15:05:00|71.39|69.99|71.32|69.92|71.4|70|71.22|69.82|169
1742137800000|2025-03-16 15:10:00|71.29|69.89|71.26|69.86|71.33|69.93|71.15|69.75|153
1742138100000|2025-03-16 15:15:00|71.25|69.85|71.06|69.66|71.33|69.93|70.99|69.59|166
1742138400000|2025-03-16 15:20:00|71|69.6|71.01|69.61|71.11|69.71|70.88|69.48|136
1742138700000|2025-03-16 15:25:00|71|69.6|70.94|69.54|71.11|69.71|70.92|69.52|132
1742139000000|2025-03-16 15:30:00|70.95|69.55|71.2|69.8|71.2|69.8|70.77|69.37|173
1742139300000|2025-03-16 15:35:00|71.19|69.79|71.02|69.62|71.26|69.86|71.01|69.61|124
1742139600000|2025-03-16 15:40:00|71.01|69.61|71.08|69.68|71.14|69.74|70.96|69.56|158
1742139900000|2025-03-16 15:45:00|71.07|69.67|71.17|69.77|71.2|69.8|71.05|69.65|177
1742140200000|2025-03-16 15:50:00|71.15|69.75|71.3|69.9|71.31|69.91|71.09|69.69|112
1742140500000|2025-03-16 15:55:00|71.29|69.89|71.3|69.9|71.34|69.94|71.23|69.83|97
1742140800000|2025-03-16 16:00:00|71.29|69.89|71.35|69.95|71.36|69.96|71.14|69.74|179
1742141100000|2025-03-16 16:05:00|71.34|69.94|72.17|70.77|72.51|71.11|71.34|69.94|323
1742141400000|2025-03-16 16:10:00|72.18|70.78|71.78|70.38|72.21|70.81|71.74|70.34|365
1742141700000|2025-03-16 16:15:00|71.79|70.39|72.18|70.78|72.45|71.05|71.64|70.24|325
1742142000000|2025-03-16 16:20:00|72.19|70.79|72.14|70.74|72.3|70.9|71.88|70.48|332
1742142300000|2025-03-16 16:25:00|72.15|70.75|72.07|70.67|72.21|70.81|71.87|70.47|294
1742142600000|2025-03-16 16:30:00|72.09|70.69|71.72|70.32|72.28|70.88|71.68|70.28|381
1742142900000|2025-03-16 16:35:00|71.74|70.34|71.77|70.37|71.97|70.57|71.69|70.29|317
1742143200000|2025-03-16 16:40:00|71.75|70.35|71.73|70.33|71.97|70.57|71.72|70.32|217
1742143500000|2025-03-16 16:45:00|71.71|70.31|71.48|70.08|71.81|70.41|71.47|70.07|219
1742143800000|2025-03-16 16:50:00|71.47|70.07|71.25|69.85|71.6|70.2|71.25|69.85|208
1742144100000|2025-03-16 16:55:00|71.24|69.84|71.24|69.84|71.38|69.98|71.08|69.68|194
1742144400000|2025-03-16 17:00:00|71.23|69.83|71.63|70.23|71.7|70.3|71.23|69.83|206
1742144700000|2025-03-16 17:05:00|71.62|70.22|71.73|70.33|71.8|70.4|71.56|70.16|157
1742145000000|2025-03-16 17:10:00|71.72|70.32|71.57|70.17|71.73|70.33|71.52|70.12|144
1742145300000|2025-03-16 17:15:00|71.58|70.18|71.65|70.25|71.72|70.32|71.54|70.14|145
1742145600000|2025-03-16 17:20:00|71.64|70.24|71.46|70.06|71.64|70.24|71.4|70|124
1742145900000|2025-03-16 17:25:00|71.45|70.05|71.18|69.78|71.46|70.06|71.1|69.7|119
1742146200000|2025-03-16 17:30:00|71.15|69.75|71.23|69.83|71.29|69.89|70.99|69.59|220
1742146500000|2025-03-16 17:35:00|71.22|69.82|71.45|70.05|71.45|70.05|71.2|69.8|178
1742146800000|2025-03-16 17:40:00|71.44|70.04|71.3|69.9|71.46|70.06|71.3|69.9|129
1742147100000|2025-03-16 17:45:00|71.31|69.91|71.26|69.86|71.34|69.94|71.04|69.64|191
1742147400000|2025-03-16 17:50:00|71.25|69.85|71.38|69.98|71.44|70.04|71.24|69.84|121
1742147700000|2025-03-16 17:55:00|71.37|69.97|71.47|70.07|71.56|70.16|71.37|69.97|142
1742148000000|2025-03-16 18:00:00|71.46|70.06|71.3|69.9|71.5|70.1|71.28|69.88|192
1742148300000|2025-03-16 18:05:00|71.31|69.91|71.2|69.8|71.33|69.93|71.05|69.65|167
1742148600000|2025-03-16 18:10:00|71.19|69.79|71.31|69.91|71.39|69.99|71.14|69.74|167
1742148900000|2025-03-16 18:15:00|71.3|69.9|71.45|70.05|71.46|70.06|71.22|69.82|128
1742149200000|2025-03-16 18:20:00|71.47|70.07|71.46|70.06|71.54|70.14|71.42|70.02|169
1742149500000|2025-03-16 18:25:00|71.47|70.07|71.63|70.23|71.65|70.25|71.4|70|111
1742149800000|2025-03-16 18:30:00|71.65|70.25|71.7|70.3|71.81|70.41|71.62|70.22|139
1742150100000|2025-03-16 18:35:00|71.69|70.29|71.68|70.28|71.82|70.42|71.53|70.13|146
1742150400000|2025-03-16 18:40:00|71.7|70.3|71.74|70.34|71.8|70.4|71.69|70.29|93
1742150700000|2025-03-16 18:45:00|71.77|70.37|71.61|70.21|71.77|70.37|71.59|70.19|112
1742151000000|2025-03-16 18:50:00|71.62|70.22|71.48|70.08|71.8|70.4|71.46|70.06|158
1742151300000|2025-03-16 18:55:00|71.47|70.07|71.56|70.16|71.6|70.2|71.44|70.04|85
1742151600000|2025-03-16 19:00:00|71.55|70.15|71.36|69.96|71.62|70.22|71.36|69.96|161
1742151900000|2025-03-16 19:05:00|71.35|69.95|71.28|69.88|71.47|70.07|71.25|69.85|125
1742152200000|2025-03-16 19:10:00|71.29|69.89|71.01|69.61|71.33|69.93|70.82|69.42|219
1742152500000|2025-03-16 19:15:00|71.03|69.63|70.64|69.24|71.05|69.65|70.31|68.91|469
1742152800000|2025-03-16 19:20:00|70.63|69.23|71.08|69.68|71.11|69.71|70.61|69.21|280
1742153100000|2025-03-16 19:25:00|71.09|69.69|71.12|69.72|71.19|69.79|71.02|69.62|217
1742153400000|2025-03-16 19:30:00|71.1|69.7|70.84|69.44|71.13|69.73|70.75|69.35|247
1742153700000|2025-03-16 19:35:00|70.85|69.45|71.02|69.62|71.04|69.64|70.74|69.34|175
1742154000000|2025-03-16 19:40:00|71.01|69.61|70.97|69.57|71.09|69.69|70.94|69.54|154
1742154300000|2025-03-16 19:45:00|70.99|69.59|70.78|69.38|71.07|69.67|70.73|69.33|201
1742154600000|2025-03-16 19:50:00|70.79|69.39|70.85|69.45|70.87|69.47|70.68|69.28|158
1742154900000|2025-03-16 19:55:00|70.84|69.44|70.73|69.33|70.85|69.45|70.63|69.23|107
1742155200000|2025-03-16 20:00:00|70.74|69.34|70.85|69.45|70.94|69.54|70.68|69.28|178
1742155500000|2025-03-16 20:05:00|70.86|69.46|70.88|69.48|70.96|69.56|70.75|69.35|134
1742155800000|2025-03-16 20:10:00|70.87|69.47|71.01|69.61|71.04|69.64|70.87|69.47|135
1742156100000|2025-03-16 20:15:00|71.02|69.62|70.9|69.5|71.12|69.72|70.86|69.46|172
1742156400000|2025-03-16 20:20:00|70.89|69.49|70.84|69.44|70.89|69.49|70.78|69.38|97
1742156700000|2025-03-16 20:25:00|70.83|69.43|70.76|69.36|70.86|69.46|70.7|69.3|128
1742157000000|2025-03-16 20:30:00|70.75|69.35|71.12|69.32|71.14|69.44|70.75|69.18|167
1742157300000|2025-03-16 20:35:00|71.13|69.33|71.23|69.43|71.26|69.46|71.09|69.29|129
1742157600000|2025-03-16 20:40:00|71.24|69.44|71.19|69.39|71.25|69.45|71.14|69.34|92
1742157900000|2025-03-16 20:45:00|71.2|69.4|71.1|69.3|71.22|69.42|70.94|69.14|138
1742158200000|2025-03-16 20:50:00|71.11|69.31|71.2|69.4|71.22|69.42|71.08|69.28|72
1742158500000|2025-03-16 20:55:00|71.19|69.39|71.33|69.53|71.34|69.54|71.17|69.37|67
1742158800000|2025-03-16 21:00:00|71.32|69.52|71.22|69.42|71.33|69.53|71.21|69.41|109
1742159100000|2025-03-16 21:05:00|71.21|69.41|71.24|69.44|71.33|69.53|71.2|69.4|82
1742159400000|2025-03-16 21:10:00|71.25|69.45|71.11|69.31|71.25|69.45|71.05|69.25|78
1742159700000|2025-03-16 21:15:00|71.07|69.27|71.22|69.42|71.23|69.43|71.03|69.23|100
1742160000000|2025-03-16 21:20:00|71.21|69.41|71.1|69.3|71.22|69.42|71.08|69.28|48
1742160300000|2025-03-16 21:25:00|71.11|69.31|71.37|69.57|71.38|69.58|71.1|69.3|76
1742160600000|2025-03-16 21:30:00|71.36|69.56|71.11|69.31|71.36|69.56|71.11|69.31|58
1742160900000|2025-03-16 21:35:00|71.12|69.32|71.16|69.36|71.23|69.43|71.07|69.27|57
1742161200000|2025-03-16 21:40:00|71.15|69.35|71.35|69.55|71.37|69.57|71.12|69.32|61
1742161500000|2025-03-16 21:45:00|71.34|69.54|71.02|69.22|71.36|69.56|71|69.2|72
1742161800000|2025-03-16 21:50:00|71.03|69.23|71.2|69.4|71.24|69.44|71.03|69.23|62
1742162100000|2025-03-16 21:55:00|71.21|69.41|71.15|69.35|71.21|69.41|71.03|69.23|76
1742162400000|2025-03-16 22:00:00|71.14|69.34|70.41|70.01|71.21|70.1|70.37|69.26|146
1742162700000|2025-03-16 22:05:00|70.4|70|70.05|69.65|70.44|70.04|69.91|69.51|187
1742163000000|2025-03-16 22:10:00|70.04|69.64|70.3|69.9|70.35|69.95|70.04|69.64|175
1742163300000|2025-03-16 22:15:00|70.31|69.91|70.29|69.89|70.44|70.04|70.27|69.87|112
1742163600000|2025-03-16 22:20:00|70.28|69.88|70.41|70.01|70.41|70.01|70.26|69.86|156
1742163900000|2025-03-16 22:25:00|70.43|70.03|70.59|70.19|70.61|70.21|70.4|70|118
1742164200000|2025-03-16 22:30:00|70.6|70.2|70.73|70.33|70.78|70.38|70.59|70.19|174
1742164500000|2025-03-16 22:35:00|70.72|70.32|70.84|70.44|70.86|70.46|70.56|70.16|142
1742164800000|2025-03-16 22:40:00|70.82|70.42|70.96|70.56|71|70.6|70.76|70.36|96
1742165100000|2025-03-16 22:45:00|70.95|70.55|70.71|70.31|70.98|70.58|70.65|70.25|106
1742165400000|2025-03-16 22:50:00|70.72|70.32|70.47|70.07|70.76|70.36|70.43|70.03|122
1742165700000|2025-03-16 22:55:00|70.46|70.06|70.33|69.93|70.47|70.07|70.29|69.89|192
1742166000000|2025-03-16 23:00:00|70.32|69.92|70.19|69.79|70.5|70.1|70.11|69.71|219
1742166300000|2025-03-16 23:05:00|70.18|69.78|70.31|69.91|70.31|69.91|70.06|69.66|288
1742166600000|2025-03-16 23:10:00|70.32|69.92|70.54|70.14|70.59|70.19|70.31|69.91|232
1742166900000|2025-03-16 23:15:00|70.55|70.15|70.68|70.28|70.76|70.36|70.48|70.08|177
1742167200000|2025-03-16 23:20:00|70.67|70.27|70.59|70.19|70.74|70.34|70.58|70.18|157
1742167500000|2025-03-16 23:25:00|70.58|70.18|70.78|70.38|70.82|70.42|70.54|70.14|84
1742167800000|2025-03-16 23:30:00|70.77|70.37|70.91|70.51|70.95|70.55|70.68|70.28|147
1742168100000|2025-03-16 23:35:00|70.89|70.49|70.94|70.54|71|70.6|70.86|70.46|106
1742168400000|2025-03-16 23:40:00|70.93|70.53|71.05|70.65|71.13|70.73|70.92|70.52|101
1742168700000|2025-03-16 23:45:00|71.04|70.64|70.99|70.59|71.04|70.64|70.91|70.51|97
1742169000000|2025-03-16 23:50:00|70.98|70.58|70.97|70.57|71.01|70.61|70.92|70.52|66
1742169300000|2025-03-16 23:55:00|70.96|70.56|70.87|70.47|70.96|70.56|70.87|70.47|69
1742169600000|2025-03-17 00:00:00|70.86|70.46|70.93|70.53|71.02|70.62|70.77|70.37|189
1742169900000|2025-03-17 00:05:00|70.94|70.54|71.13|70.73|71.18|70.78|70.93|70.53|136
1742170200000|2025-03-17 00:10:00|71.14|70.74|71|70.6|71.24|70.84|71|70.6|131
1742170500000|2025-03-17 00:15:00|71.01|70.61|71.11|70.71|71.18|70.78|70.97|70.57|194
1742170800000|2025-03-17 00:20:00|71.1|70.7|71.08|70.68|71.14|70.74|70.98|70.58|134
1742171100000|2025-03-17 00:25:00|71.07|70.67|71.19|70.79|71.22|70.82|71|70.6|121
1742171400000|2025-03-17 00:30:00|71.18|70.78|71.36|70.96|71.49|71.09|71.15|70.75|221
1742171700000|2025-03-17 00:35:00|71.38|70.98|71.47|71.07|71.59|71.19|71.34|70.94|159
1742172000000|2025-03-17 00:40:00|71.46|71.06|71.61|71.21|71.64|71.24|71.46|71.06|128
1742172300000|2025-03-17 00:45:00|71.6|71.2|71.74|71.34|71.88|71.48|71.56|71.16|179
1742172600000|2025-03-17 00:50:00|71.73|71.33|71.81|71.41|71.92|71.52|71.69|71.29|212
1742172900000|2025-03-17 00:55:00|71.82|71.42|71.87|71.47|71.91|71.51|71.81|71.41|174
1742173200000|2025-03-17 01:00:00|71.86|71.46|72.31|71.91|72.32|71.92|71.86|71.46|226
1742173500000|2025-03-17 01:05:00|72.3|71.9|72.06|71.66|72.31|71.91|72.05|71.65|145
1742173800000|2025-03-17 01:10:00|72.07|71.67|71.9|71.5|72.12|71.72|71.87|71.47|163
1742174100000|2025-03-17 01:15:00|71.89|71.49|71.44|71.04|71.94|71.54|71.43|71.03|216
1742174400000|2025-03-17 01:20:00|71.45|71.05|71.68|71.28|71.7|71.3|71.44|71.04|177
1742174700000|2025-03-17 01:25:00|71.67|71.27|71.47|71.07|71.68|71.28|71.44|71.04|136
1742175000000|2025-03-17 01:30:00|71.46|71.06|71.62|71.22|71.68|71.28|71.43|71.03|150
1742175300000|2025-03-17 01:35:00|71.63|71.23|71.71|71.31|71.76|71.36|71.62|71.22|83
1742175600000|2025-03-17 01:40:00|71.72|71.32|71.78|71.38|71.81|71.41|71.63|71.23|107
1742175900000|2025-03-17 01:45:00|71.77|71.37|71.89|71.49|72.14|71.74|71.77|71.37|174
1742176200000|2025-03-17 01:50:00|71.9|71.5|71.87|71.47|71.95|71.55|71.76|71.36|122
1742176500000|2025-03-17 01:55:00|71.86|71.46|71.7|71.3|71.88|71.48|71.66|71.26|98
1742176800000|2025-03-17 02:00:00|71.71|71.31|71.67|71.27|71.73|71.33|71.51|71.11|78
1742177100000|2025-03-17 02:05:00|71.68|71.28|71.74|71.34|71.78|71.38|71.64|71.24|91
1742177400000|2025-03-17 02:10:00|71.75|71.35|71.52|71.12|71.76|71.36|71.52|71.12|89
1742177700000|2025-03-17 02:15:00|71.51|71.11|71.55|71.15|71.56|71.16|71.41|71.01|72
1742178000000|2025-03-17 02:20:00|71.54|71.14|71.55|71.15|71.58|71.18|71.42|71.02|78
1742178300000|2025-03-17 02:25:00|71.54|71.14|71.74|71.34|71.78|71.38|71.54|71.14|109
1742178600000|2025-03-17 02:30:00|71.75|71.35|71.63|71.23|71.79|71.39|71.55|71.15|133
1742178900000|2025-03-17 02:35:00|71.62|71.22|71.73|71.33|71.79|71.39|71.58|71.18|101
1742179200000|2025-03-17 02:40:00|71.75|71.35|71.8|71.4|71.89|71.49|71.72|71.32|105
1742179500000|2025-03-17 02:45:00|71.81|71.41|71.55|71.15|71.83|71.43|71.54|71.14|85
1742179800000|2025-03-17 02:50:00|71.56|71.16|71.57|71.17|71.65|71.25|71.55|71.15|74
1742180100000|2025-03-17 02:55:00|71.58|71.18|71.63|71.23|71.78|71.38|71.57|71.17|74
1742180400000|2025-03-17 03:00:00|71.64|71.24|71.83|71.43|71.94|71.54|71.64|71.24|123
1742180700000|2025-03-17 03:05:00|71.82|71.42|71.97|71.57|72.07|71.67|71.81|71.41|140
1742181000000|2025-03-17 03:10:00|71.94|71.54|71.86|71.46|71.94|71.54|71.83|71.43|55
1742181300000|2025-03-17 03:15:00|71.85|71.45|71.75|71.35|71.96|71.56|71.71|71.31|131
1742181600000|2025-03-17 03:20:00|71.74|71.34|71.78|71.38|71.8|71.4|71.64|71.24|88
1742181900000|2025-03-17 03:25:00|71.77|71.37|71.64|71.24|71.77|71.37|71.64|71.24|56
1742182200000|2025-03-17 03:30:00|71.63|71.23|71.66|71.26|71.76|71.36|71.61|71.21|86
1742182500000|2025-03-17 03:35:00|71.67|71.27|71.64|71.24|71.67|71.27|71.57|71.17|70
1742182800000|2025-03-17 03:40:00|71.65|71.25|71.74|71.34|71.77|71.37|71.6|71.2|83
1742183100000|2025-03-17 03:45:00|71.73|71.33|71.87|71.47|71.91|71.51|71.73|71.33|100
1742183400000|2025-03-17 03:50:00|71.88|71.48|71.89|71.49|71.96|71.56|71.83|71.43|57
1742183700000|2025-03-17 03:55:00|71.9|71.5|71.91|71.51|72.02|71.62|71.89|71.49|82
1742184000000|2025-03-17 04:00:00|71.94|71.54|72.22|71.82|72.29|71.89|71.93|71.53|118
1742184300000|2025-03-17 04:05:00|72.23|71.83|72.03|71.63|72.24|71.84|72.03|71.63|93
1742184600000|2025-03-17 04:10:00|72.04|71.64|71.98|71.58|72.08|71.68|71.93|71.53|90
1742184900000|2025-03-17 04:15:00|71.97|71.57|71.99|71.59|72.05|71.65|71.88|71.48|125
1742185200000|2025-03-17 04:20:00|72.03|71.63|71.92|71.52|72.12|71.72|71.92|71.52|124
1742185500000|2025-03-17 04:25:00|71.91|71.51|71.94|71.54|71.98|71.58|71.85|71.45|93
1742185800000|2025-03-17 04:30:00|71.95|71.55|72.1|71.7|72.11|71.71|71.93|71.53|102
1742186100000|2025-03-17 04:35:00|72.11|71.71|71.88|71.48|72.16|71.76|71.88|71.48|78
1742186400000|2025-03-17 04:40:00|71.89|71.49|71.82|71.42|71.96|71.56|71.81|71.41|100
1742186700000|2025-03-17 04:45:00|71.83|71.43|71.67|71.27|71.88|71.48|71.65|71.25|122
1742187000000|2025-03-17 04:50:00|71.66|71.26|71.76|71.36|71.76|71.36|71.59|71.19|87
1742187300000|2025-03-17 04:55:00|71.77|71.37|71.76|71.36|71.83|71.43|71.7|71.3|57
1742187600000|2025-03-17 05:00:00|71.75|71.35|71.77|71.37|71.79|71.39|71.6|71.2|118
1742187900000|2025-03-17 05:05:00|71.76|71.36|71.7|71.3|72.03|71.63|71.68|71.28|123
1742188200000|2025-03-17 05:10:00|71.74|71.34|71.69|71.29|71.78|71.38|71.62|71.22|131
1742188500000|2025-03-17 05:15:00|71.7|71.3|71.75|71.35|71.76|71.36|71.65|71.25|121
1742188800000|2025-03-17 05:20:00|71.76|71.36|71.85|71.45|71.86|71.46|71.72|71.32|88
1742189100000|2025-03-17 05:25:00|71.84|71.44|71.8|71.4|71.89|71.49|71.78|71.38|113
1742189400000|2025-03-17 05:30:00|71.81|71.41|71.67|71.27|71.83|71.43|71.66|71.26|100
1742189700000|2025-03-17 05:35:00|71.68|71.28|71.7|71.3|71.71|71.31|71.57|71.17|140
1742190000000|2025-03-17 05:40:00|71.71|71.31|71.65|71.25|71.75|71.35|71.62|71.22|117
1742190300000|2025-03-17 05:45:00|71.64|71.24|71.54|71.14|71.65|71.25|71.49|71.09|90
1742190600000|2025-03-17 05:50:00|71.55|71.15|71.52|71.12|71.63|71.23|71.48|71.08|74
1742190900000|2025-03-17 05:55:00|71.51|71.11|71.4|71|71.53|71.13|71.4|71|66
1742191200000|2025-03-17 06:00:00|71.41|71.01|71.57|71.17|71.6|71.2|71.41|71.01|93
1742191500000|2025-03-17 06:05:00|71.56|71.16|71.55|71.15|71.64|71.24|71.51|71.11|84
1742191800000|2025-03-17 06:10:00|71.53|71.13|71.47|71.07|71.53|71.13|71.45|71.05|48
1742192100000|2025-03-17 06:15:00|71.46|71.06|71.31|70.91|71.46|71.06|71.28|70.88|79
1742192400000|2025-03-17 06:20:00|71.3|70.9|71.11|70.71|71.31|70.91|71.08|70.68|111
1742192700000|2025-03-17 06:25:00|71.12|70.72|70.97|70.57|71.14|70.74|70.92|70.52|124
1742193000000|2025-03-17 06:30:00|70.96|70.56|70.69|70.29|70.99|70.59|70.59|70.19|185
1742193300000|2025-03-17 06:35:00|70.68|70.28|71.04|70.64|71.07|70.67|70.65|70.25|167
1742193600000|2025-03-17 06:40:00|71.03|70.63|71.42|71.02|71.42|71.02|71.02|70.62|131
1742193900000|2025-03-17 06:45:00|71.43|71.03|71.43|71.03|71.61|71.21|71.34|70.94|179
1742194200000|2025-03-17 06:50:00|71.42|71.02|71.64|71.24|71.8|71.4|71.42|71.02|188
1742194500000|2025-03-17 06:55:00|71.65|71.25|71.69|71.29|71.79|71.39|71.5|71.1|177
1742194800000|2025-03-17 07:00:00|71.71|71.31|71.9|71.5|72.06|71.66|71.67|71.27|155
1742195100000|2025-03-17 07:05:00|71.89|71.49|71.96|71.56|72.14|71.74|71.84|71.44|173
1742195400000|2025-03-17 07:10:00|71.97|71.57|72.14|71.74|72.2|71.8|71.97|71.57|154
1742195700000|2025-03-17 07:15:00|72.15|71.75|71.98|71.58|72.16|71.76|71.88|71.48|118
1742196000000|2025-03-17 07:20:00|71.97|71.57|72.14|71.74|72.16|71.76|71.88|71.48|166
1742196300000|2025-03-17 07:25:00|72.16|71.76|72.39|71.99|72.49|72.09|72.13|71.73|106
1742196600000|2025-03-17 07:30:00|72.4|72|72.18|71.78|72.53|72.13|72.14|71.74|139
1742196900000|2025-03-17 07:35:00|72.19|71.79|72.3|71.9|72.41|72.01|72.18|71.78|113
1742197200000|2025-03-17 07:40:00|72.29|71.89|72.35|71.95|72.4|72|72.28|71.88|81
1742197500000|2025-03-17 07:45:00|72.34|71.94|72.61|72.21|72.67|72.27|72.3|71.9|170
1742197800000|2025-03-17 07:50:00|72.63|72.23|72.64|72.24|72.7|72.3|72.62|72.22|122
1742198100000|2025-03-17 07:55:00|72.63|72.23|72.45|72.05|72.64|72.24|72.39|71.99|118
1742198400000|2025-03-17 08:00:00|72.46|72.06|72.72|72.32|72.72|72.32|72.42|72.02|105
1742198700000|2025-03-17 08:05:00|72.74|72.34|72.6|72.2|72.76|72.36|72.55|72.15|83
1742199000000|2025-03-17 08:10:00|72.62|72.22|72.45|72.05|72.66|72.26|72.3|71.9|119
1742199300000|2025-03-17 08:15:00|72.46|72.06|72.23|71.83|72.48|72.08|72.15|71.75|144
1742199600000|2025-03-17 08:20:00|72.24|71.84|72.69|72.29|72.69|72.29|72.23|71.83|138
1742199900000|2025-03-17 08:25:00|72.71|72.31|72.74|72.34|72.82|72.42|72.61|72.21|100
1742200200000|2025-03-17 08:30:00|72.76|72.36|72.75|72.35|72.82|72.42|72.7|72.3|122
1742200500000|2025-03-17 08:35:00|72.76|72.36|72.75|72.35|72.77|72.37|72.54|72.14|128
1742200800000|2025-03-17 08:40:00|72.74|72.34|72.79|72.39|72.89|72.49|72.68|72.28|115
1742201100000|2025-03-17 08:45:00|72.8|72.4|72.93|72.53|73.06|72.66|72.71|72.31|201
1742201400000|2025-03-17 08:50:00|72.92|72.52|73.01|72.61|73.03|72.63|72.78|72.38|108
1742201700000|2025-03-17 08:55:00|73.02|72.62|73.05|72.65|73.19|72.79|72.93|72.53|155
1742202000000|2025-03-17 09:00:00|73.04|72.64|73.07|72.67|73.31|72.91|73.04|72.64|172
1742202300000|2025-03-17 09:05:00|73.06|72.66|73.11|72.71|73.23|72.83|72.93|72.53|187
1742202600000|2025-03-17 09:10:00|73.1|72.7|73.13|72.73|73.14|72.74|72.96|72.56|179
1742202900000|2025-03-17 09:15:00|73.14|72.74|73.05|72.65|73.26|72.86|73.03|72.63|163
1742203200000|2025-03-17 09:20:00|73.04|72.64|73.08|72.68|73.21|72.81|72.97|72.57|165
1742203500000|2025-03-17 09:25:00|73.09|72.69|73.09|72.69|73.19|72.79|73|72.6|118
1742203800000|2025-03-17 09:30:00|73.1|72.7|72.97|72.57|73.14|72.74|72.89|72.49|153
1742204100000|2025-03-17 09:35:00|72.96|72.56|72.77|72.37|72.96|72.56|72.76|72.36|104
1742204400000|2025-03-17 09:40:00|72.78|72.38|72.72|72.32|72.82|72.42|72.69|72.29|103
1742204700000|2025-03-17 09:45:00|72.71|72.31|72.96|72.56|72.98|72.58|72.65|72.25|108
1742205000000|2025-03-17 09:50:00|72.97|72.57|72.85|72.45|72.97|72.57|72.69|72.29|115
1742205300000|2025-03-17 09:55:00|72.84|72.44|72.88|72.48|72.89|72.49|72.74|72.34|118
1742205600000|2025-03-17 10:00:00|72.87|72.47|72.76|72.36|73.01|72.61|72.71|72.31|138
1742205900000|2025-03-17 10:05:00|72.75|72.35|72.6|72.2|72.77|72.37|72.6|72.2|89
1742206200000|2025-03-17 10:10:00|72.62|72.22|72.53|72.13|72.63|72.23|72.46|72.06|115
1742206500000|2025-03-17 10:15:00|72.56|72.16|72.59|72.19|72.67|72.27|72.5|72.1|94
1742206800000|2025-03-17 10:20:00|72.58|72.18|72.7|72.3|72.79|72.39|72.58|72.18|115
1742207100000|2025-03-17 10:25:00|72.71|72.31|72.56|72.16|72.71|72.31|72.54|72.14|113
1742207400000|2025-03-17 10:30:00|72.55|72.15|72.46|72.06|72.57|72.17|72.42|72.02|96
1742207700000|2025-03-17 10:35:00|72.48|72.08|72.38|71.98|72.51|72.11|72.32|71.92|154
1742208000000|2025-03-17 10:40:00|72.39|71.99|72.57|72.17|72.59|72.19|72.39|71.99|130
1742208300000|2025-03-17 10:45:00|72.56|72.16|72.52|72.12|72.68|72.28|72.5|72.1|96
1742208600000|2025-03-17 10:50:00|72.51|72.11|72.39|71.99|72.51|72.11|72.39|71.99|106
1742208900000|2025-03-17 10:55:00|72.4|72|72.44|72.04|72.47|72.07|72.37|71.97|89
1742209200000|2025-03-17 11:00:00|72.45|72.05|72.3|71.9|72.51|72.11|72.28|71.88|163
1742209500000|2025-03-17 11:05:00|72.29|71.89|72.31|71.91|72.33|71.93|72.2|71.8|142
1742209800000|2025-03-17 11:10:00|72.3|71.9|72.57|72.17|72.6|72.2|72.28|71.88|93
1742210100000|2025-03-17 11:15:00|72.56|72.16|72.75|72.35|72.75|72.35|72.53|72.13|55
1742210400000|2025-03-17 11:20:00|72.74|72.34|72.8|72.4|72.88|72.48|72.7|72.3|70
1742210700000|2025-03-17 11:25:00|72.79|72.39|72.69|72.29|72.8|72.4|72.63|72.23|65
1742211000000|2025-03-17 11:30:00|72.7|72.3|72.91|72.51|72.91|72.51|72.7|72.3|72
1742211300000|2025-03-17 11:35:00|73.02|72.62|73.02|72.62|73.03|72.63|72.85|72.45|112
1742211600000|2025-03-17 11:40:00|73.03|72.63|72.9|72.5|73.05|72.65|72.89|72.49|60
1742211900000|2025-03-17 11:45:00|72.91|72.51|72.88|72.48|73.01|72.61|72.79|72.39|84
1742212200000|2025-03-17 11:50:00|72.89|72.49|72.7|72.3|72.89|72.49|72.68|72.28|68
1742212500000|2025-03-17 11:55:00|72.77|72.37|72.69|72.29|72.85|72.45|72.68|72.28|56
1742212800000|2025-03-17 12:00:00|72.7|72.3|72.96|72.56|73.28|72.88|72.57|72.17|480
1742213100000|2025-03-17 12:05:00|72.97|72.57|72.94|72.54|73.16|72.76|72.81|72.41|367
1742213400000|2025-03-17 12:10:00|72.93|72.53|72.66|72.26|73.01|72.61|72.62|72.22|218
1742213700000|2025-03-17 12:15:00|72.65|72.25|72.43|72.03|72.66|72.26|72.32|71.92|269
1742214000000|2025-03-17 12:20:00|72.42|72.02|72.46|72.06|72.47|72.07|72.15|71.75|204
1742214300000|2025-03-17 12:25:00|72.43|72.03|72.51|72.11|72.59|72.19|72.43|72.03|163
1742214600000|2025-03-17 12:30:00|72.52|72.12|72.88|72.48|73.25|72.85|72.47|72.07|794
1742214900000|2025-03-17 12:35:00|72.89|72.49|72.56|72.16|72.98|72.58|72.52|72.12|490
1742215200000|2025-03-17 12:40:00|72.57|72.17|72.61|72.21|72.65|72.25|72.4|72|315
1742215500000|2025-03-17 12:45:00|72.6|72.2|72.37|71.97|72.72|72.32|72.35|71.95|349
1742215800000|2025-03-17 12:50:00|72.39|71.99|72.29|71.89|72.48|72.08|72.23|71.83|309
1742216100000|2025-03-17 12:55:00|72.3|71.9|72.2|71.8|72.45|72.05|72.2|71.8|213
1742216400000|2025-03-17 13:00:00|72.19|71.79|72.1|71.7|72.38|71.98|71.96|71.56|257
1742216700000|2025-03-17 13:05:00|72.11|71.71|72.15|71.75|72.19|71.79|71.97|71.57|205
1742217000000|2025-03-17 13:10:00|72.16|71.76|72.33|71.93|72.4|72|72.11|71.71|180
1742217300000|2025-03-17 13:15:00|72.34|71.94|72.29|71.89|72.52|72.12|72.17|71.77|237
1742217600000|2025-03-17 13:20:00|72.28|71.88|72.18|71.78|72.36|71.96|72.11|71.71|188
1742217900000|2025-03-17 13:25:00|72.17|71.77|72.01|71.61|72.25|71.85|71.95|71.55|181
1742218200000|2025-03-17 13:30:00|72.02|71.62|72.32|71.92|72.32|71.92|71.87|71.47|283
1742218500000|2025-03-17 13:35:00|72.31|71.91|72.88|72.48|72.89|72.49|72.3|71.9|381
1742218800000|2025-03-17 13:40:00|72.87|72.47|72.58|72.18|72.87|72.47|72.48|72.08|261
1742219100000|2025-03-17 13:45:00|72.59|72.19|72.16|71.76|72.64|72.24|72.15|71.75|240
1742219400000|2025-03-17 13:50:00|72.17|71.77|72.34|71.94|72.37|71.97|72.07|71.67|304
1742219700000|2025-03-17 13:55:00|72.35|71.95|72.2|71.8|72.39|71.99|72.17|71.77|147
1742220000000|2025-03-17 14:00:00|72.19|71.79|72.05|71.65|72.25|71.85|71.94|71.54|201
1742220300000|2025-03-17 14:05:00|72.06|71.66|71.95|71.55|72.07|71.67|71.72|71.32|215
1742220600000|2025-03-17 14:10:00|71.94|71.54|72.25|71.85|72.34|71.94|71.73|71.33|415
1742220900000|2025-03-17 14:15:00|72.26|71.86|72.13|71.73|72.26|71.86|71.95|71.55|411
1742221200000|2025-03-17 14:20:00|72.11|71.71|72.17|71.77|72.18|71.78|72|71.6|284
1742221500000|2025-03-17 14:25:00|72.18|71.78|72.25|71.85|72.49|72.09|72.18|71.78|283
1742221800000|2025-03-17 14:30:00|72.26|71.86|72.35|71.95|72.53|72.13|72.18|71.78|277
1742222100000|2025-03-17 14:35:00|72.37|71.97|72.59|72.19|72.66|72.26|72.37|71.97|264
1742222400000|2025-03-17 14:40:00|72.66|72.26|72.65|72.25|72.68|72.28|72.41|72.01|268
1742222700000|2025-03-17 14:45:00|72.66|72.26|72.69|72.29|72.73|72.33|72.49|72.09|257
1742223000000|2025-03-17 14:50:00|72.68|72.28|72.41|72.01|72.68|72.28|72.39|71.99|149
1742223300000|2025-03-17 14:55:00|72.39|71.99|72.22|71.82|72.39|71.99|72.17|71.77|215
1742223600000|2025-03-17 15:00:00|72.21|71.81|72.04|71.64|72.67|72.27|71.97|71.57|313
1742223900000|2025-03-17 15:05:00|72.07|71.67|72.35|71.95|72.51|72.11|72.07|71.67|252
1742224200000|2025-03-17 15:10:00|72.36|71.96|72.48|72.08|72.59|72.19|72.1|71.7|237
1742224500000|2025-03-17 15:15:00|72.49|72.09|72.43|72.03|72.6|72.2|72.34|71.94|190
1742224800000|2025-03-17 15:20:00|72.44|72.04|72.57|72.17|72.58|72.18|72.41|72.01|196
1742225100000|2025-03-17 15:25:00|72.58|72.18|72.57|72.17|72.74|72.34|72.55|72.15|255
1742225400000|2025-03-17 15:30:00|72.58|72.18|72.29|71.89|72.68|72.28|72.26|71.86|243
1742225700000|2025-03-17 15:35:00|72.3|71.9|72.33|71.93|72.51|72.11|72.25|71.85|181
1742226000000|2025-03-17 15:40:00|72.32|71.92|72.33|71.93|72.35|71.95|72.22|71.82|189
1742226300000|2025-03-17 15:45:00|72.34|71.94|72.52|72.12|72.55|72.15|72.33|71.93|175
1742226600000|2025-03-17 15:50:00|72.53|72.13|72.7|72.3|72.79|72.39|72.49|72.09|233
1742226900000|2025-03-17 15:55:00|72.81|72.41|72.8|72.4|72.93|72.53|72.73|72.33|147
1742227200000|2025-03-17 16:00:00|72.79|72.39|72.7|72.3|72.83|72.43|72.46|72.06|196
1742227500000|2025-03-17 16:05:00|72.69|72.29|72.97|72.57|73.07|72.67|72.69|72.29|190
1742227800000|2025-03-17 16:10:00|72.96|72.56|72.86|72.46|72.97|72.57|72.74|72.34|161
1742228100000|2025-03-17 16:15:00|72.87|72.47|72.67|72.27|72.87|72.47|72.57|72.17|214
1742228400000|2025-03-17 16:20:00|72.68|72.28|72.55|72.15|72.74|72.34|72.52|72.12|175
1742228700000|2025-03-17 16:25:00|72.56|72.16|72.55|72.15|72.56|72.16|72.45|72.05|107
1742229000000|2025-03-17 16:30:00|72.56|72.16|72.38|71.98|72.76|72.36|72.36|71.96|137
1742229300000|2025-03-17 16:35:00|72.37|71.97|72.26|71.86|72.43|72.03|72.25|71.85|92
1742229600000|2025-03-17 16:40:00|72.25|71.85|72.17|71.77|72.29|71.89|72.06|71.66|129
1742229900000|2025-03-17 16:45:00|72.16|71.76|72.32|71.92|72.33|71.93|72.08|71.68|178
1742230200000|2025-03-17 16:50:00|72.35|71.95|72.31|71.91|72.42|72.02|72.22|71.82|142
1742230500000|2025-03-17 16:55:00|72.32|71.92|72.33|71.93|72.44|72.04|72.29|71.89|132
1742230800000|2025-03-17 17:00:00|72.31|71.91|72.35|71.95|72.39|71.99|72.17|71.77|186
1742231100000|2025-03-17 17:05:00|72.36|71.96|72.52|72.12|72.56|72.16|72.36|71.96|136
1742231400000|2025-03-17 17:10:00|72.53|72.13|72.55|72.15|72.56|72.16|72.45|72.05|113
1742231700000|2025-03-17 17:15:00|72.56|72.16|72.54|72.14|72.59|72.19|72.44|72.04|135
1742232000000|2025-03-17 17:20:00|72.55|72.15|72.64|72.24|72.67|72.27|72.44|72.04|140
1742232300000|2025-03-17 17:25:00|72.66|72.26|72.58|72.18|72.74|72.34|72.55|72.15|138
1742232600000|2025-03-17 17:30:00|72.57|72.17|72.81|72.41|72.89|72.49|72.45|72.05|197
1742232900000|2025-03-17 17:35:00|72.82|72.42|72.68|72.28|72.87|72.47|72.66|72.26|198
1742233200000|2025-03-17 17:40:00|72.73|72.33|72.84|72.44|72.89|72.49|72.73|72.33|71
1742233500000|2025-03-17 17:45:00|72.85|72.45|72.79|72.39|72.85|72.45|72.62|72.22|140
1742233800000|2025-03-17 17:50:00|72.78|72.38|72.8|72.4|72.83|72.43|72.75|72.35|85
1742234100000|2025-03-17 17:55:00|72.81|72.41|72.7|72.3|72.81|72.41|72.67|72.27|87
1742234400000|2025-03-17 18:00:00|72.72|72.32|72.63|72.23|72.82|72.42|72.58|72.18|181
1742234700000|2025-03-17 18:05:00|72.64|72.24|72.55|72.15|72.69|72.29|72.55|72.15|130
1742235000000|2025-03-17 18:10:00|72.56|72.16|72.64|72.24|72.68|72.28|72.45|72.05|210
1742235300000|2025-03-17 18:15:00|72.63|72.23|72.77|72.37|72.83|72.43|72.62|72.22|194
1742235600000|2025-03-17 18:20:00|72.79|72.39|72.76|72.36|72.83|72.43|72.67|72.27|185
1742235900000|2025-03-17 18:25:00|72.75|72.35|72.75|72.35|72.83|72.43|72.74|72.34|130
1742236200000|2025-03-17 18:30:00|72.74|72.34|72.92|72.52|72.98|72.58|72.73|72.33|138
1742236500000|2025-03-17 18:35:00|72.93|72.53|72.97|72.57|72.97|72.57|72.83|72.43|115
1742236800000|2025-03-17 18:40:00|72.98|72.58|73.19|72.79|73.22|72.82|72.95|72.55|116
1742237100000|2025-03-17 18:45:00|73.2|72.8|73.28|72.88|73.31|72.91|72.99|72.59|181
1742237400000|2025-03-17 18:50:00|73.27|72.87|73.26|72.86|73.38|72.98|73.16|72.76|147
1742237700000|2025-03-17 18:55:00|73.25|72.85|73.17|72.77|73.27|72.87|73.06|72.66|140
1742238000000|2025-03-17 19:00:00|73.18|72.78|72.98|72.58|73.3|72.9|72.98|72.58|180
1742238300000|2025-03-17 19:05:00|72.99|72.59|73|72.6|73.17|72.77|72.99|72.59|149
1742238600000|2025-03-17 19:10:00|72.99|72.59|72.92|72.52|73.03|72.63|72.9|72.5|104
1742238900000|2025-03-17 19:15:00|72.91|72.51|72.84|72.44|73.01|72.61|72.77|72.37|114
1742239200000|2025-03-17 19:20:00|72.85|72.45|73.02|72.62|73.04|72.64|72.84|72.44|108
1742239500000|2025-03-17 19:25:00|73.01|72.61|73|72.6|73.07|72.67|72.91|72.51|84
1742239800000|2025-03-17 19:30:00|72.99|72.59|73.07|72.67|73.15|72.75|72.97|72.57|105
1742240100000|2025-03-17 19:35:00|73.06|72.66|73.1|72.7|73.15|72.75|72.98|72.58|151
1742240400000|2025-03-17 19:40:00|73.11|72.71|73.2|72.8|73.24|72.84|73.1|72.7|107
1742240700000|2025-03-17 19:45:00|73.19|72.79|73.19|72.79|73.3|72.9|73.19|72.79|125
1742241000000|2025-03-17 19:50:00|73.17|72.77|73.14|72.74|73.19|72.79|73.02|72.62|118
1742241300000|2025-03-17 19:55:00|73.12|72.72|72.93|72.53|73.15|72.75|72.9|72.5|140
1742241600000|2025-03-17 20:00:00|72.92|72.52|72.69|72.29|72.99|72.59|72.65|72.25|163
1742241900000|2025-03-17 20:05:00|72.68|72.28|72.7|72.3|72.75|72.35|72.6|72.2|120
1742242200000|2025-03-17 20:10:00|72.69|72.29|72.69|72.29|72.77|72.37|72.67|72.27|97
1742242500000|2025-03-17 20:15:00|72.7|72.3|72.61|72.21|72.79|72.39|72.61|72.21|88
1742242800000|2025-03-17 20:20:00|72.6|72.2|72.46|72.06|72.63|72.23|72.43|72.03|96
1742243100000|2025-03-17 20:25:00|72.47|72.07|72.48|72.08|72.5|72.1|72.38|71.98|93
1742243400000|2025-03-17 20:30:00|72.49|72.09|72.41|72.01|72.53|72.13|72.37|71.97|117
1742243700000|2025-03-17 20:35:00|72.42|72.02|72.25|71.85|72.42|72.02|72.24|71.84|171
1742244000000|2025-03-17 20:40:00|72.24|71.84|72.41|72.01|72.41|72.01|72.19|71.79|123
1742244300000|2025-03-17 20:45:00|72.42|72.02|72.46|72.06|72.57|72.17|72.38|71.98|121
1742244600000|2025-03-17 20:50:00|72.45|72.05|72.28|71.88|72.52|72.12|72.27|71.87|92
1742244900000|2025-03-17 20:55:00|72.27|71.87|72.18|71.78|72.27|71.87|72.06|71.66|144
1742245200000|2025-03-17 21:00:00|72.17|71.77|72.32|71.92|72.35|71.95|72.17|71.77|108
1742245500000|2025-03-17 21:05:00|72.33|71.93|72.31|71.91|72.33|71.93|72.26|71.86|67
1742245800000|2025-03-17 21:10:00|72.3|71.9|72.46|72.06|72.47|72.07|72.29|71.89|106
1742246100000|2025-03-17 21:15:00|72.45|72.05|72.38|71.98|72.55|72.15|72.37|71.97|104
1742246400000|2025-03-17 21:20:00|72.37|71.97|72.38|71.98|72.62|72.22|72.23|71.83|175
1742246700000|2025-03-17 21:25:00|72.37|71.97|72.31|71.91|72.44|72.04|72.3|71.9|81
1742247000000|2025-03-17 21:30:00|72.3|71.9|72.38|71.98|72.38|71.98|72.23|71.83|78
1742247300000|2025-03-17 21:35:00|72.37|71.97|72.36|71.96|72.47|72.07|72.32|71.92|73
1742247600000|2025-03-17 21:40:00|72.35|71.95|72.42|72.02|72.46|72.06|72.27|71.87|55
1742247900000|2025-03-17 21:45:00|72.41|72.01|72.47|72.07|72.5|72.1|72.34|71.94|70
1742248200000|2025-03-17 21:50:00|72.46|72.06|72.46|72.06|72.49|72.09|72.44|72.04|46
1742248500000|2025-03-17 21:55:00|72.47|72.07|72.32|71.92|72.49|72.09|72.27|71.87|60
1742248800000|2025-03-17 22:00:00|72.31|71.91|72.18|71.78|72.38|71.98|72.18|71.78|213
1742249100000|2025-03-17 22:05:00|72.2|71.8|72.26|71.86|72.27|71.87|72.18|71.78|175
1742249400000|2025-03-17 22:10:00|72.25|71.85|72.28|71.88|72.36|71.96|72.25|71.85|79
1742249700000|2025-03-17 22:15:00|72.29|71.89|72.32|71.92|72.36|71.96|72.27|71.87|67
1742250000000|2025-03-17 22:20:00|72.33|71.93|72.32|71.92|72.33|71.93|72.22|71.82|72
1742250300000|2025-03-17 22:25:00|72.33|71.93|72.35|71.95|72.39|71.99|72.31|71.91|67
1742250600000|2025-03-17 22:30:00|72.34|71.94|72.55|72.15|72.55|72.15|72.34|71.94|113
1742250900000|2025-03-17 22:35:00|72.54|72.14|72.51|72.11|72.58|72.18|72.49|72.09|55
1742251200000|2025-03-17 22:40:00|72.5|72.1|72.44|72.04|72.51|72.11|72.43|72.03|29
1742251500000|2025-03-17 22:45:00|72.42|72.02|72.39|71.99|72.47|72.07|72.38|71.98|51
1742251800000|2025-03-17 22:50:00|72.4|72|72.42|72.02|72.43|72.03|72.36|71.96|44
1742252100000|2025-03-17 22:55:00|72.43|72.03|72.36|71.96|72.44|72.04|72.36|71.96|54
1742252400000|2025-03-17 23:00:00|72.37|71.97|72.29|71.89|72.37|71.97|72.25|71.85|76
1742252700000|2025-03-17 23:05:00|72.27|71.87|72.34|71.94|72.41|72.01|72.22|71.82|61
1742253000000|2025-03-17 23:10:00|72.33|71.93|72.23|71.83|72.33|71.93|72.21|71.81|40
1742253300000|2025-03-17 23:15:00|72.22|71.82|72.24|71.84|72.34|71.94|72.22|71.82|70
1742253600000|2025-03-17 23:20:00|72.23|71.83|72.09|71.69|72.24|71.84|72.06|71.66|62
1742253900000|2025-03-17 23:25:00|72.08|71.68|71.92|71.52|72.08|71.68|71.89|71.49|68
1742254200000|2025-03-17 23:30:00|71.91|71.51|72.01|71.61|72.01|71.61|71.84|71.44|74
1742254500000|2025-03-17 23:35:00|72.03|71.63|72.1|71.7|72.18|71.78|72.01|71.61|97
1742254800000|2025-03-17 23:40:00|72.11|71.71|72.25|71.85|72.27|71.87|72.11|71.71|86
1742255100000|2025-03-17 23:45:00|72.26|71.86|72.23|71.83|72.29|71.89|72.16|71.76|87
1742255400000|2025-03-17 23:50:00|72.22|71.82|72.09|71.69|72.23|71.83|72.07|71.67|66
1742255700000|2025-03-17 23:55:00|72.08|71.68|72.12|71.72|72.17|71.77|72.06|71.66|66
1742256000000|2025-03-18 00:00:00|72.11|71.71|72.1|71.7|72.15|71.75|72.03|71.63|128
1742256300000|2025-03-18 00:05:00|72.12|71.72|72.08|71.68|72.14|71.74|72.04|71.64|75
1742256600000|2025-03-18 00:10:00|72.07|71.67|71.92|71.52|72.09|71.69|71.91|71.51|44
1742256900000|2025-03-18 00:15:00|71.91|71.51|72.03|71.63|72.04|71.64|71.89|71.49|67
1742257200000|2025-03-18 00:20:00|72.02|71.62|72.09|71.69|72.2|71.8|72.01|71.61|80
1742257500000|2025-03-18 00:25:00|72.08|71.68|71.91|71.51|72.08|71.68|71.9|71.5|57
1742257800000|2025-03-18 00:30:00|71.9|71.5|71.92|71.52|72.03|71.63|71.77|71.37|144
1742258100000|2025-03-18 00:35:00|71.91|71.51|71.9|71.5|71.91|71.51|71.78|71.38|95
1742258400000|2025-03-18 00:40:00|71.91|71.51|71.61|71.21|71.91|71.51|71.55|71.15|110
1742258700000|2025-03-18 00:45:00|71.6|71.2|71.38|70.98|71.6|71.2|71.36|70.96|157
1742259000000|2025-03-18 00:50:00|71.39|70.99|71.55|71.15|71.55|71.15|71.28|70.88|141
1742259300000|2025-03-18 00:55:00|71.54|71.14|71.76|71.36|71.76|71.36|71.47|71.07|105
1742259600000|2025-03-18 01:00:00|71.77|71.37|71.72|71.32|71.89|71.49|71.71|71.31|103
1742259900000|2025-03-18 01:05:00|71.73|71.33|71.56|71.16|71.82|71.42|71.56|71.16|115
1742260200000|2025-03-18 01:10:00|71.55|71.15|71.41|71.01|71.55|71.15|71.39|70.99|127
1742260500000|2025-03-18 01:15:00|71.4|71|71.26|70.86|71.41|71.01|71.15|70.75|194
1742260800000|2025-03-18 01:20:00|71.27|70.87|71.16|70.76|71.27|70.87|71.03|70.63|176
1742261100000|2025-03-18 01:25:00|71.17|70.77|71.34|70.94|71.39|70.99|71.13|70.73|99
1742261400000|2025-03-18 01:30:00|71.33|70.93|71.17|70.77|71.33|70.93|71.01|70.61|144
1742261700000|2025-03-18 01:35:00|71.16|70.76|71.13|70.73|71.23|70.83|71.05|70.65|169
1742262000000|2025-03-18 01:40:00|71.12|70.72|71.02|70.62|71.17|70.77|70.94|70.54|183
1742262300000|2025-03-18 01:45:00|71.01|70.61|70.99|70.59|71.2|70.8|70.95|70.55|116
1742262600000|2025-03-18 01:50:00|70.98|70.58|70.96|70.56|71.03|70.63|70.82|70.42|151
1742262900000|2025-03-18 01:55:00|70.95|70.55|71.02|70.62|71.06|70.66|70.81|70.41|132
1742263200000|2025-03-18 02:00:00|71.03|70.63|71.09|70.69|71.17|70.77|70.92|70.52|190
1742263500000|2025-03-18 02:05:00|71.08|70.68|71.17|70.77|71.18|70.78|70.94|70.54|171
1742263800000|2025-03-18 02:10:00|71.16|70.76|71.33|70.93|71.36|70.96|71.07|70.67|211
1742264100000|2025-03-18 02:15:00|71.32|70.92|71.42|71.02|71.48|71.08|71.2|70.8|214
1742264400000|2025-03-18 02:20:00|71.41|71.01|71.28|70.88|71.41|71.01|71.14|70.74|138
1742264700000|2025-03-18 02:25:00|71.27|70.87|71.32|70.92|71.46|71.06|71.24|70.84|195
1742265000000|2025-03-18 02:30:00|71.33|70.93|71.48|71.08|71.49|71.09|71.29|70.89|236
1742265300000|2025-03-18 02:35:00|71.37|70.97|71.19|70.79|71.37|70.97|71.19|70.79|176
1742265600000|2025-03-18 02:40:00|71.18|70.78|71.29|70.89|71.29|70.89|71.18|70.78|148
1742265900000|2025-03-18 02:45:00|71.3|70.9|71.19|70.79|71.38|70.98|71.18|70.78|153
1742266200000|2025-03-18 02:50:00|71.21|70.81|71.2|70.8|71.25|70.85|71.17|70.77|131
1742266500000|2025-03-18 02:55:00|71.19|70.79|71.17|70.77|71.27|70.87|71.09|70.69|146
1742266800000|2025-03-18 03:00:00|71.16|70.76|70.97|70.57|71.16|70.76|70.83|70.43|243
1742267100000|2025-03-18 03:05:00|70.96|70.56|70.89|70.49|70.97|70.57|70.78|70.38|146
1742267400000|2025-03-18 03:10:00|70.88|70.48|71.08|70.68|71.08|70.68|70.86|70.46|132
1742267700000|2025-03-18 03:15:00|71.07|70.67|71.01|70.61|71.11|70.71|70.89|70.49|169
1742268000000|2025-03-18 03:20:00|71|70.6|71.07|70.67|71.1|70.7|70.98|70.58|149
1742268300000|2025-03-18 03:25:00|71.06|70.66|70.82|70.42|71.07|70.67|70.79|70.39|162
1742268600000|2025-03-18 03:30:00|70.79|70.39|70.77|70.37|70.8|70.4|70.59|70.19|254
1742268900000|2025-03-18 03:35:00|70.78|70.38|70.76|70.36|70.85|70.45|70.7|70.3|169
1742269200000|2025-03-18 03:40:00|70.77|70.37|70.91|70.51|70.92|70.52|70.69|70.29|90
1742269500000|2025-03-18 03:45:00|70.9|70.5|70.82|70.42|70.97|70.57|70.8|70.4|135
1742269800000|2025-03-18 03:50:00|70.81|70.41|70.79|70.39|70.82|70.42|70.65|70.25|151
1742270100000|2025-03-18 03:55:00|70.78|70.38|70.82|70.42|70.89|70.49|70.77|70.37|127
1742270400000|2025-03-18 04:00:00|70.81|70.41|70.93|70.53|70.99|70.59|70.7|70.3|204
1742270700000|2025-03-18 04:05:00|70.92|70.52|70.96|70.56|71.03|70.63|70.87|70.47|190
1742271000000|2025-03-18 04:10:00|70.95|70.55|71.03|70.63|71.05|70.65|70.94|70.54|140
1742271300000|2025-03-18 04:15:00|71.04|70.64|70.96|70.56|71.16|70.76|70.95|70.55|144
1742271600000|2025-03-18 04:20:00|70.95|70.55|70.99|70.59|70.99|70.59|70.87|70.47|114
1742271900000|2025-03-18 04:25:00|70.98|70.58|71.05|70.65|71.05|70.65|70.95|70.55|96
1742272200000|2025-03-18 04:30:00|71.03|70.63|71.02|70.62|71.06|70.66|70.93|70.53|164
1742272500000|2025-03-18 04:35:00|71.01|70.61|70.98|70.58|71.01|70.61|70.88|70.48|131
1742272800000|2025-03-18 04:40:00|70.99|70.59|70.76|70.36|70.99|70.59|70.7|70.3|143
1742273100000|2025-03-18 04:45:00|70.75|70.35|70.71|70.31|70.84|70.44|70.7|70.3|198
1742273400000|2025-03-18 04:50:00|70.7|70.3|70.79|70.39|70.79|70.39|70.62|70.22|188
1742273700000|2025-03-18 04:55:00|70.78|70.38|70.78|70.38|70.81|70.41|70.74|70.34|110
1742274000000|2025-03-18 05:00:00|70.79|70.39|70.95|70.55|71|70.6|70.76|70.36|157
1742274300000|2025-03-18 05:05:00|70.94|70.54|70.91|70.51|71.05|70.65|70.9|70.5|119
1742274600000|2025-03-18 05:10:00|70.9|70.5|70.88|70.48|70.95|70.55|70.87|70.47|94
1742274900000|2025-03-18 05:15:00|70.87|70.47|70.86|70.46|70.91|70.51|70.79|70.39|118
1742275200000|2025-03-18 05:20:00|70.85|70.45|70.98|70.58|70.98|70.58|70.84|70.44|133
1742275500000|2025-03-18 05:25:00|70.97|70.57|71.12|70.72|71.12|70.72|70.92|70.52|89
1742275800000|2025-03-18 05:30:00|71.13|70.73|71.11|70.71|71.18|70.78|71.05|70.65|105
1742276100000|2025-03-18 05:35:00|71.12|70.72|71.26|70.86|71.27|70.87|71.05|70.65|100
1742276400000|2025-03-18 05:40:00|71.25|70.85|71.3|70.9|71.32|70.92|71.21|70.81|71
1742276700000|2025-03-18 05:45:00|71.29|70.89|71.19|70.79|71.29|70.89|71.17|70.77|83
1742277000000|2025-03-18 05:50:00|71.2|70.8|71.1|70.7|71.2|70.8|71.07|70.67|106
1742277300000|2025-03-18 05:55:00|71.09|70.69|71.24|70.84|71.24|70.84|71.08|70.68|52
1742277600000|2025-03-18 06:00:00|71.23|70.83|71.29|70.89|71.4|71|71.18|70.78|90
1742277900000|2025-03-18 06:05:00|71.28|70.88|71.13|70.73|71.29|70.89|71.09|70.69|106
1742278200000|2025-03-18 06:10:00|71.12|70.72|71.05|70.65|71.12|70.72|71.03|70.63|103
1742278500000|2025-03-18 06:15:00|71.06|70.66|70.77|70.37|71.15|70.75|70.74|70.34|137
1742278800000|2025-03-18 06:20:00|70.76|70.36|70.78|70.38|70.95|70.55|70.76|70.36|111
1742279100000|2025-03-18 06:25:00|70.79|70.39|70.68|70.28|70.79|70.39|70.46|70.06|163
1742279400000|2025-03-18 06:30:00|70.69|70.29|70.64|70.24|70.77|70.37|70.53|70.13|158
1742279700000|2025-03-18 06:35:00|70.65|70.25|70.5|70.1|70.68|70.28|70.45|70.05|192
1742280000000|2025-03-18 06:40:00|70.49|70.09|70.38|69.98|70.56|70.16|70.37|69.97|163
1742280300000|2025-03-18 06:45:00|70.36|69.96|70.44|70.04|70.49|70.09|70.25|69.85|379
1742280600000|2025-03-18 06:50:00|70.46|70.06|70.32|69.92|70.49|70.09|70.28|69.88|336
1742280900000|2025-03-18 06:55:00|70.31|69.91|70.44|70.04|70.48|70.08|70.26|69.86|214
1742281200000|2025-03-18 07:00:00|70.43|70.03|70.85|70.45|70.86|70.46|70.32|69.92|279
1742281500000|2025-03-18 07:05:00|70.86|70.46|71.08|70.68|71.17|70.77|70.75|70.35|228
1742281800000|2025-03-18 07:10:00|71.07|70.67|70.86|70.46|71.1|70.7|70.85|70.45|215
1742282100000|2025-03-18 07:15:00|70.85|70.45|70.85|70.45|70.99|70.59|70.77|70.37|174
1742282400000|2025-03-18 07:20:00|70.84|70.44|71.05|70.65|71.14|70.74|70.84|70.44|169
1742282700000|2025-03-18 07:25:00|71.06|70.66|71.18|70.78|71.22|70.82|71.02|70.62|146
1742283000000|2025-03-18 07:30:00|71.17|70.77|71|70.6|71.22|70.82|70.96|70.56|235
1742283300000|2025-03-18 07:35:00|70.98|70.58|71.11|70.71|71.14|70.74|70.96|70.56|229
1742283600000|2025-03-18 07:40:00|71.1|70.7|71.23|70.83|71.25|70.85|71.06|70.66|204
1742283900000|2025-03-18 07:45:00|71.22|70.82|71.19|70.79|71.31|70.91|71.18|70.78|134
1742284200000|2025-03-18 07:50:00|71.18|70.78|71.17|70.77|71.21|70.81|71.08|70.68|143
1742284500000|2025-03-18 07:55:00|71.16|70.76|71.23|70.83|71.26|70.86|71.04|70.64|151
1742284800000|2025-03-18 08:00:00|71.22|70.82|71.45|71.05|71.45|71.05|71.18|70.78|173
1742285100000|2025-03-18 08:05:00|71.44|71.04|71.26|70.86|71.44|71.04|71.25|70.85|127
1742285400000|2025-03-18 08:10:00|71.25|70.85|71.09|70.69|71.27|70.87|71.08|70.68|127
1742285700000|2025-03-18 08:15:00|71.1|70.7|71.12|70.72|71.17|70.77|71.01|70.61|169
1742286000000|2025-03-18 08:20:00|71.13|70.73|71.33|70.93|71.34|70.94|71.03|70.63|201
1742286300000|2025-03-18 08:25:00|71.34|70.94|71.36|70.96|71.41|71.01|71.28|70.88|136
1742286600000|2025-03-18 08:30:00|71.35|70.95|71.46|71.06|71.48|71.08|71.28|70.88|183
1742286900000|2025-03-18 08:35:00|71.47|71.07|71.44|71.04|71.64|71.24|71.43|71.03|198
1742287200000|2025-03-18 08:40:00|71.42|71.02|71.39|70.99|71.43|71.03|71.32|70.92|104
1742287500000|2025-03-18 08:45:00|71.38|70.98|71.52|71.12|71.53|71.13|71.37|70.97|102
1742287800000|2025-03-18 08:50:00|71.53|71.13|71.49|71.09|71.54|71.14|71.41|71.01|98
1742288100000|2025-03-18 08:55:00|71.48|71.08|71.41|71.01|71.49|71.09|71.33|70.93|107
1742288400000|2025-03-18 09:00:00|71.4|71|71.47|71.07|71.47|71.07|71.35|70.95|87
1742288700000|2025-03-18 09:05:00|71.46|71.06|71.51|71.11|71.59|71.19|71.38|70.98|103
1742289000000|2025-03-18 09:10:00|71.52|71.12|71.46|71.06|71.59|71.19|71.46|71.06|61
1742289300000|2025-03-18 09:15:00|71.45|71.05|71.22|70.82|71.46|71.06|71.2|70.8|90
1742289600000|2025-03-18 09:20:00|71.23|70.83|71.27|70.87|71.31|70.91|71.17|70.77|118
1742289900000|2025-03-18 09:25:00|71.28|70.88|71.25|70.85|71.35|70.95|71.21|70.81|97
1742290200000|2025-03-18 09:30:00|71.24|70.84|71.34|70.94|71.4|71|71.2|70.8|120
1742290500000|2025-03-18 09:35:00|71.35|70.95|71.34|70.94|71.43|71.03|71.29|70.89|101
1742290800000|2025-03-18 09:40:00|71.31|70.91|71.33|70.93|71.38|70.98|71.28|70.88|74
1742291100000|2025-03-18 09:45:00|71.34|70.94|71.26|70.86|71.42|71.02|71.26|70.86|77
1742291400000|2025-03-18 09:50:00|71.25|70.85|71.06|70.66|71.26|70.86|71.06|70.66|92
1742291700000|2025-03-18 09:55:00|71.05|70.65|70.97|70.57|71.11|70.71|70.89|70.49|129
1742292000000|2025-03-18 10:00:00|70.96|70.56|71.18|70.78|71.18|70.78|70.93|70.53|162
1742292300000|2025-03-18 10:05:00|71.17|70.77|70.96|70.56|71.17|70.77|70.93|70.53|125
1742292600000|2025-03-18 10:10:00|70.95|70.55|70.88|70.48|71.01|70.61|70.84|70.44|132
1742292900000|2025-03-18 10:15:00|70.87|70.47|70.66|70.26|70.87|70.47|70.6|70.2|179
1742293200000|2025-03-18 10:20:00|70.65|70.25|70.77|70.37|70.79|70.39|70.6|70.2|183
1742293500000|2025-03-18 10:25:00|70.78|70.38|70.78|70.38|70.84|70.44|70.68|70.28|125
1742293800000|2025-03-18 10:30:00|70.77|70.37|70.67|70.27|70.77|70.37|70.62|70.22|119
1742294100000|2025-03-18 10:35:00|70.68|70.28|70.91|70.51|70.94|70.54|70.63|70.23|176
1742294400000|2025-03-18 10:40:00|70.9|70.5|70.97|70.57|71.05|70.65|70.88|70.48|121
1742294700000|2025-03-18 10:45:00|70.96|70.56|70.98|70.58|70.98|70.58|70.79|70.39|124
1742295000000|2025-03-18 10:50:00|70.97|70.57|70.83|70.43|70.97|70.57|70.83|70.43|110
1742295300000|2025-03-18 10:55:00|70.82|70.42|70.83|70.43|70.85|70.45|70.73|70.33|80
1742295600000|2025-03-18 11:00:00|70.85|70.45|70.73|70.33|70.94|70.54|70.73|70.33|128
1742295900000|2025-03-18 11:05:00|70.72|70.32|70.68|70.28|70.75|70.35|70.6|70.2|97
1742296200000|2025-03-18 11:10:00|70.69|70.29|70.78|70.38|70.89|70.49|70.66|70.26|134
1742296500000|2025-03-18 11:15:00|70.77|70.37|70.66|70.26|70.77|70.37|70.6|70.2|115
1742296800000|2025-03-18 11:20:00|70.65|70.25|70.7|70.3|70.74|70.34|70.64|70.24|167
1742297100000|2025-03-18 11:25:00|70.69|70.29|70.69|70.29|70.76|70.36|70.62|70.22|132
1742297400000|2025-03-18 11:30:00|70.68|70.28|70.64|70.24|70.73|70.33|70.64|70.24|134
1742297700000|2025-03-18 11:35:00|70.63|70.23|70.57|70.17|70.74|70.34|70.56|70.16|198
1742298000000|2025-03-18 11:40:00|70.56|70.16|70.5|70.1|70.56|70.16|70.46|70.06|168
1742298300000|2025-03-18 11:45:00|70.49|70.09|70.58|70.18|70.72|70.32|70.48|70.08|254
1742298600000|2025-03-18 11:50:00|70.57|70.17|70.53|70.13|70.59|70.19|70.47|70.07|174
1742298900000|2025-03-18 11:55:00|70.54|70.14|70.53|70.13|70.61|70.21|70.5|70.1|144
1742299200000|2025-03-18 12:00:00|70.52|70.12|70.62|70.22|70.71|70.31|70.43|70.03|242
1742299500000|2025-03-18 12:05:00|70.64|70.24|70.38|69.98|70.64|70.24|70.38|69.98|163
1742299800000|2025-03-18 12:10:00|70.37|69.97|70.51|70.11|70.57|70.17|70.35|69.95|182
1742300100000|2025-03-18 12:15:00|70.5|70.1|70.66|70.26|70.66|70.26|70.39|69.99|199
1742300400000|2025-03-18 12:20:00|70.65|70.25|70.7|70.3|70.8|70.4|70.56|70.16|147
1742300700000|2025-03-18 12:25:00|70.69|70.29|70.45|70.05|70.69|70.29|70.44|70.04|104
1742301000000|2025-03-18 12:30:00|70.44|70.04|70.38|69.98|70.5|70.1|70.31|69.91|211
1742301300000|2025-03-18 12:35:00|70.39|69.99|70.38|69.98|70.45|70.05|70.29|69.89|192
1742301600000|2025-03-18 12:40:00|70.37|69.97|70.55|70.15|70.55|70.15|70.36|69.96|155
1742301900000|2025-03-18 12:45:00|70.54|70.14|70.47|70.07|70.57|70.17|70.42|70.02|145
1742302200000|2025-03-18 12:50:00|70.46|70.06|70.47|70.07|70.53|70.13|70.38|69.98|135
1742302500000|2025-03-18 12:55:00|70.46|70.06|70.38|69.98|70.47|70.07|70.34|69.94|130
1742302800000|2025-03-18 13:00:00|70.39|69.99|70.38|69.98|70.58|70.18|70.32|69.92|209
1742303100000|2025-03-18 13:05:00|70.39|69.99|70.44|70.04|70.6|70.2|70.36|69.96|148
1742303400000|2025-03-18 13:10:00|70.43|70.03|70.41|70.01|70.54|70.14|70.4|70|125
1742303700000|2025-03-18 13:15:00|70.42|70.02|70.55|70.15|70.55|70.15|70.32|69.92|216
1742304000000|2025-03-18 13:20:00|70.54|70.14|70.66|70.26|70.7|70.3|70.48|70.08|140
1742304300000|2025-03-18 13:25:00|70.67|70.27|70.65|70.25|70.74|70.34|70.57|70.17|178
1742304600000|2025-03-18 13:30:00|70.66|70.26|70.49|70.09|70.77|70.37|70.46|70.06|299
1742304900000|2025-03-18 13:35:00|70.48|70.08|70.09|69.69|70.48|70.08|69.83|69.43|506
1742305200000|2025-03-18 13:40:00|70.11|69.71|69.1|68.7|70.11|69.71|69.06|68.66|493
1742305500000|2025-03-18 13:45:00|69.06|68.66|68.85|68.45|69.08|68.68|68.56|68.16|756
1742305800000|2025-03-18 13:50:00|68.84|68.44|69.03|68.63|69.05|68.65|68.59|68.19|302
1742306100000|2025-03-18 13:55:00|69.04|68.64|68.95|68.55|69.04|68.64|68.77|68.37|243
1742306400000|2025-03-18 14:00:00|68.91|68.51|68.94|68.54|68.97|68.57|68.63|68.23|317
1742306700000|2025-03-18 14:05:00|68.96|68.56|69.11|68.71|69.18|68.78|68.75|68.35|275
1742307000000|2025-03-18 14:10:00|69.12|68.72|69.03|68.63|69.13|68.73|68.89|68.49|229
1742307300000|2025-03-18 14:15:00|69.02|68.62|69|68.6|69.09|68.69|68.86|68.46|244
1742307600000|2025-03-18 14:20:00|68.98|68.58|69.28|68.88|69.28|68.88|68.97|68.57|211
1742307900000|2025-03-18 14:25:00|69.3|68.9|69.39|68.99|69.52|69.12|69.22|68.82|188
1742308200000|2025-03-18 14:30:00|69.4|69|69.6|69.2|69.63|69.23|69.34|68.94|167
1742308500000|2025-03-18 14:35:00|69.58|69.18|69.86|69.46|69.88|69.48|69.49|69.09|155
1742308800000|2025-03-18 14:40:00|69.87|69.47|70.11|69.71|70.13|69.73|69.86|69.46|156
1742309100000|2025-03-18 14:45:00|70.1|69.7|69.59|69.19|70.1|69.7|69.57|69.17|182
1742309400000|2025-03-18 14:50:00|69.6|69.2|69.8|69.4|69.8|69.4|69.58|69.18|146
1742309700000|2025-03-18 14:55:00|69.79|69.39|69.86|69.46|69.88|69.48|69.72|69.32|113
1742310000000|2025-03-18 15:00:00|69.87|69.47|69.67|69.27|69.87|69.47|69.47|69.07|145
1742310300000|2025-03-18 15:05:00|69.68|69.28|69.67|69.27|69.76|69.36|69.51|69.11|136
1742310600000|2025-03-18 15:10:00|69.68|69.28|69.67|69.27|69.7|69.3|69.47|69.07|150
1742310900000|2025-03-18 15:15:00|69.65|69.25|69.44|69.04|69.67|69.27|69.41|69.01|177
1742311200000|2025-03-18 15:20:00|69.43|69.03|69.38|68.98|69.62|69.22|69.33|68.93|134
1742311500000|2025-03-18 15:25:00|69.4|69|69.58|69.18|69.67|69.27|69.4|69|153
1742311800000|2025-03-18 15:30:00|69.57|69.17|69.53|69.13|69.66|69.26|69.43|69.03|157
1742312100000|2025-03-18 15:35:00|69.52|69.12|69.76|69.36|69.77|69.37|69.49|69.09|136
1742312400000|2025-03-18 15:40:00|69.77|69.37|69.5|69.1|69.85|69.45|69.5|69.1|133
1742312700000|2025-03-18 15:45:00|69.51|69.11|69.29|68.89|69.61|69.21|69.29|68.89|101
1742313000000|2025-03-18 15:50:00|69.27|68.87|69.08|68.68|69.28|68.88|69.06|68.66|120
1742313300000|2025-03-18 15:55:00|69.09|68.69|69.05|68.65|69.16|68.76|68.96|68.56|112
1742313600000|2025-03-18 16:00:00|69.04|68.64|69.22|68.82|69.26|68.86|68.95|68.55|120
1742313900000|2025-03-18 16:05:00|69.23|68.83|69.09|68.69|69.32|68.92|69.07|68.67|90
1742314200000|2025-03-18 16:10:00|69.11|68.71|69.42|69.02|69.43|69.03|69.1|68.7|112
1742314500000|2025-03-18 16:15:00|69.43|69.03|69.25|68.85|69.44|69.04|69.21|68.81|137
1742314800000|2025-03-18 16:20:00|69.26|68.86|69.34|68.94|69.46|69.06|69.25|68.85|113
1742315100000|2025-03-18 16:25:00|69.35|68.95|69.6|69.2|69.6|69.2|69.31|68.91|129
1742315400000|2025-03-18 16:30:00|69.59|69.19|69.51|69.11|69.72|69.32|69.49|69.09|140
1742315700000|2025-03-18 16:35:00|69.52|69.12|69.36|68.96|69.62|69.22|69.31|68.91|150
1742316000000|2025-03-18 16:40:00|69.35|68.95|69.09|68.69|69.35|68.95|69.07|68.67|114
1742316300000|2025-03-18 16:45:00|69.1|68.7|69.01|68.61|69.13|68.73|68.9|68.5|168
1742316600000|2025-03-18 16:50:00|68.99|68.59|69.12|68.72|69.12|68.72|68.83|68.43|146
1742316900000|2025-03-18 16:55:00|69.13|68.73|69.26|68.86|69.32|68.92|69.1|68.7|146
1742317200000|2025-03-18 17:00:00|69.25|68.85|69.24|68.84|69.32|68.92|69.07|68.67|163
1742317500000|2025-03-18 17:05:00|69.23|68.83|68.89|68.49|69.23|68.83|68.86|68.46|125
1742317800000|2025-03-18 17:10:00|68.9|68.5|69|68.6|69.08|68.68|68.83|68.43|138
1742318100000|2025-03-18 17:15:00|69.01|68.61|68.73|68.33|69.03|68.63|68.68|68.28|199
1742318400000|2025-03-18 17:20:00|68.72|68.32|68.8|68.4|68.86|68.46|68.64|68.24|151
1742318700000|2025-03-18 17:25:00|68.81|68.41|68.76|68.36|68.88|68.48|68.7|68.3|134
1742319000000|2025-03-18 17:30:00|68.77|68.37|68.78|68.38|68.8|68.4|68.55|68.15|178
1742319300000|2025-03-18 17:35:00|68.79|68.39|69.12|68.72|69.12|68.72|68.79|68.39|160
1742319600000|2025-03-18 17:40:00|69.11|68.71|68.96|68.56|69.13|68.73|68.96|68.56|103
1742319900000|2025-03-18 17:45:00|68.95|68.55|68.85|68.45|69.08|68.68|68.82|68.42|93
1742320200000|2025-03-18 17:50:00|68.86|68.46|68.93|68.53|68.99|68.59|68.86|68.46|148
1742320500000|2025-03-18 17:55:00|68.91|68.51|68.91|68.51|69.01|68.61|68.83|68.43|121
1742320800000|2025-03-18 18:00:00|68.9|68.5|68.91|68.51|69.03|68.63|68.85|68.45|132
1742321100000|2025-03-18 18:05:00|68.9|68.5|69.15|68.75|69.15|68.75|68.86|68.46|125
1742321400000|2025-03-18 18:10:00|69.14|68.74|69.07|68.67|69.14|68.74|69.03|68.63|80
1742321700000|2025-03-18 18:15:00|69.22|68.82|69.25|68.85|69.3|68.9|69.19|68.79|86
1742322000000|2025-03-18 18:20:00|69.24|68.84|69.17|68.77|69.32|68.92|69.16|68.76|109
1742322300000|2025-03-18 18:25:00|69.19|68.79|68.99|68.59|69.19|68.79|68.99|68.59|46
1742323500000|2025-03-18 18:45:00|69.42|69.02|69.66|69.26|69.66|69.26|69.42|69.02|53
1742323800000|2025-03-18 18:50:00|69.65|69.25|69.51|69.11|69.74|69.34|69.5|69.1|113
1742324100000|2025-03-18 18:55:00|69.5|69.1|69.51|69.11|69.59|69.19|69.48|69.08|75
1742324400000|2025-03-18 19:00:00|69.5|69.1|69.61|69.21|69.68|69.28|69.47|69.07|77
1742324700000|2025-03-18 19:05:00|69.62|69.22|69.62|69.22|69.68|69.28|69.56|69.16|109
1742325000000|2025-03-18 19:10:00|69.63|69.23|69.7|69.3|69.71|69.31|69.63|69.23|58
1742325300000|2025-03-18 19:15:00|69.69|69.29|69.69|69.29|69.84|69.44|69.64|69.24|102
1742325600000|2025-03-18 19:20:00|69.68|69.28|69.57|69.17|69.78|69.38|69.57|69.17|86
1742325900000|2025-03-18 19:25:00|69.58|69.18|69.53|69.13|69.6|69.2|69.48|69.08|68
1742326200000|2025-03-18 19:30:00|69.55|69.15|69.59|69.19|69.69|69.29|69.53|69.13|85
1742326500000|2025-03-18 19:35:00|69.6|69.2|69.57|69.17|69.65|69.25|69.53|69.13|70
1742326800000|2025-03-18 19:40:00|69.58|69.18|69.65|69.25|69.72|69.32|69.58|69.18|72
1742327100000|2025-03-18 19:45:00|69.66|69.26|69.58|69.18|69.71|69.31|69.55|69.15|80
1742327400000|2025-03-18 19:50:00|69.57|69.17|69.85|69.45|69.85|69.45|69.57|69.17|110
1742327700000|2025-03-18 19:55:00|69.83|69.43|69.97|69.57|70.1|69.7|69.78|69.38|87
1742328000000|2025-03-18 20:00:00|69.96|69.56|70.01|69.61|70.07|69.67|69.89|69.49|77
1742328300000|2025-03-18 20:05:00|70|69.6|69.94|69.54|70.03|69.63|69.9|69.5|94
1742328600000|2025-03-18 20:10:00|69.95|69.55|69.76|69.36|69.96|69.56|69.76|69.36|52
1742328900000|2025-03-18 20:15:00|69.77|69.37|69.69|69.29|69.79|69.39|69.69|69.29|47
1742329200000|2025-03-18 20:20:00|69.68|69.28|69.6|69.2|69.69|69.29|69.55|69.15|58
1742329500000|2025-03-18 20:25:00|69.59|69.19|69.53|69.13|69.64|69.24|69.53|69.13|54
1742329800000|2025-03-18 20:30:00|69.54|69.14|69.51|69.11|69.54|69.14|69.48|69.08|36
1742330100000|2025-03-18 20:35:00|69.52|69.12|69.6|69.2|69.63|69.23|69.49|69.09|61
1742330400000|2025-03-18 20:40:00|69.61|69.21|69.56|69.16|69.64|69.24|69.56|69.16|69
1742330700000|2025-03-18 20:45:00|69.55|69.15|69.67|69.27|69.7|69.3|69.49|69.09|82
1742331000000|2025-03-18 20:50:00|69.66|69.26|69.8|69.4|69.81|69.41|69.65|69.25|62
1742331300000|2025-03-18 20:55:00|69.79|69.39|69.79|69.39|69.83|69.43|69.75|69.35|51
1742331600000|2025-03-18 21:00:00|69.78|69.38|69.74|69.34|69.81|69.41|69.72|69.32|50
1742331900000|2025-03-18 21:05:00|69.75|69.35|69.73|69.33|69.81|69.41|69.72|69.32|52
1742332200000|2025-03-18 21:10:00|69.72|69.32|69.86|69.46|69.86|69.46|69.66|69.26|44
1742332500000|2025-03-18 21:15:00|69.85|69.45|69.85|69.45|69.88|69.48|69.82|69.42|39
1742332800000|2025-03-18 21:20:00|69.86|69.46|69.77|69.37|69.87|69.47|69.77|69.37|24
1742333100000|2025-03-18 21:25:00|69.76|69.36|69.75|69.35|69.76|69.36|69.73|69.33|10
1742333400000|2025-03-18 21:30:00|69.76|69.36|69.6|69.2|69.77|69.37|69.59|69.19|21
1742333700000|2025-03-18 21:35:00|69.59|69.19|69.56|69.16|69.6|69.2|69.53|69.13|16
1742334000000|2025-03-18 21:40:00|69.54|69.14|69.51|69.11|69.55|69.15|69.47|69.07|38
1742334300000|2025-03-18 21:45:00|69.52|69.12|69.49|69.09|69.53|69.13|69.47|69.07|22
1742334600000|2025-03-18 21:50:00|69.5|69.1|69.68|69.28|69.68|69.28|69.5|69.1|15
1742334900000|2025-03-18 21:55:00|69.67|69.27|69.67|69.27|69.69|69.29|69.57|69.17|34
1742335200000|2025-03-18 22:00:00|69.66|69.26|69.91|69.51|69.91|69.51|69.55|69.15|110
1742335500000|2025-03-18 22:05:00|69.9|69.5|69.75|69.35|69.9|69.5|69.67|69.27|71
1742335800000|2025-03-18 22:10:00|69.76|69.36|69.88|69.48|70.01|69.61|69.7|69.3|83
1742336100000|2025-03-18 22:15:00|69.89|69.49|69.82|69.42|69.91|69.51|69.8|69.4|41
1742336400000|2025-03-18 22:20:00|69.81|69.41|69.96|69.56|69.97|69.57|69.81|69.41|63
1742336700000|2025-03-18 22:25:00|69.95|69.55|69.83|69.43|69.97|69.57|69.83|69.43|47
1742337000000|2025-03-18 22:30:00|69.84|69.44|69.9|69.5|69.93|69.53|69.77|69.37|48
1742337300000|2025-03-18 22:35:00|69.91|69.51|69.93|69.53|69.99|69.59|69.91|69.51|40
1742337600000|2025-03-18 22:40:00|69.92|69.52|70.06|69.66|70.07|69.67|69.92|69.52|53
1742337900000|2025-03-18 22:45:00|70.05|69.65|70.05|69.65|70.1|69.7|69.98|69.58|46
1742338200000|2025-03-18 22:50:00|70.06|69.66|70.29|69.89|70.36|69.96|70.05|69.65|84
1742338500000|2025-03-18 22:55:00|70.32|69.92|70.29|69.89|70.42|70.02|70.29|69.89|41
1742338800000|2025-03-18 23:00:00|70.3|69.9|70.56|70.16|70.57|70.17|70.3|69.9|63
1742339100000|2025-03-18 23:05:00|70.57|70.17|70.6|70.2|70.65|70.25|70.53|70.13|76
1742339400000|2025-03-18 23:10:00|70.61|70.21|70.7|70.3|70.72|70.32|70.5|70.1|91
1742339700000|2025-03-18 23:15:00|70.71|70.31|70.65|70.25|70.93|70.53|70.65|70.25|111
1742340000000|2025-03-18 23:20:00|70.66|70.26|70.67|70.27|70.69|70.29|70.55|70.15|79
1742340300000|2025-03-18 23:25:00|70.66|70.26|70.77|70.37|70.77|70.37|70.56|70.16|62
1742340600000|2025-03-18 23:30:00|70.76|70.36|70.64|70.24|70.77|70.37|70.54|70.14|105
1742340900000|2025-03-18 23:35:00|70.63|70.23|70.67|70.27|70.73|70.33|70.57|70.17|79
1742341200000|2025-03-18 23:40:00|70.68|70.28|70.58|70.18|70.75|70.35|70.58|70.18|52
1742341500000|2025-03-18 23:45:00|70.57|70.17|70.54|70.14|70.62|70.22|70.51|70.11|82
1742341800000|2025-03-18 23:50:00|70.53|70.13|70.62|70.22|70.67|70.27|70.53|70.13|49
1742342100000|2025-03-18 23:55:00|70.61|70.21|70.55|70.15|70.64|70.24|70.54|70.14|51
1742342400000|2025-03-19 00:00:00|70.57|70.17|70.48|70.08|70.59|70.19|70.4|70|109
1742342700000|2025-03-19 00:05:00|70.47|70.07|70.66|70.26|70.66|70.26|70.45|70.05|96
1742343000000|2025-03-19 00:10:00|70.65|70.25|70.66|70.26|70.73|70.33|70.64|70.24|86
1742343300000|2025-03-19 00:15:00|70.69|70.29|70.83|70.43|70.85|70.45|70.69|70.29|113
1742343600000|2025-03-19 00:20:00|70.82|70.42|70.94|70.54|71|70.6|70.79|70.39|94
1742343900000|2025-03-19 00:25:00|70.95|70.55|71.07|70.67|71.19|70.79|70.95|70.55|122
1742344200000|2025-03-19 00:30:00|71.08|70.68|71.12|70.72|71.42|71.02|71.08|70.68|225
1742344500000|2025-03-19 00:35:00|71.11|70.71|71.12|70.72|71.35|70.95|71.08|70.68|192
1742344800000|2025-03-19 00:40:00|71.13|70.73|71.05|70.65|71.19|70.79|71.01|70.61|152
1742345100000|2025-03-19 00:45:00|71.06|70.66|71.07|70.67|71.28|70.88|71.06|70.66|141
1742345400000|2025-03-19 00:50:00|71.08|70.68|71.14|70.74|71.25|70.85|71.06|70.66|123
1742345700000|2025-03-19 00:55:00|71.15|70.75|71.04|70.64|71.16|70.76|70.97|70.57|75
1742346000000|2025-03-19 01:00:00|71.03|70.63|71.07|70.67|71.15|70.75|71.03|70.63|115
1742346300000|2025-03-19 01:05:00|71.08|70.68|70.99|70.59|71.26|70.86|70.98|70.58|176
1742346600000|2025-03-19 01:10:00|71|70.6|70.8|70.4|71.06|70.66|70.79|70.39|82
1742346900000|2025-03-19 01:15:00|70.81|70.41|70.8|70.4|70.91|70.51|70.79|70.39|122
1742347200000|2025-03-19 01:20:00|70.79|70.39|70.83|70.43|70.85|70.45|70.72|70.32|88
1742347500000|2025-03-19 01:25:00|70.82|70.42|70.75|70.35|70.91|70.51|70.71|70.31|109
1742347800000|2025-03-19 01:30:00|70.76|70.36|70.75|70.35|70.89|70.49|70.65|70.25|122
1742348100000|2025-03-19 01:35:00|70.74|70.34|70.76|70.36|70.77|70.37|70.66|70.26|103
1742348400000|2025-03-19 01:40:00|70.77|70.37|70.75|70.35|70.82|70.42|70.68|70.28|87
1742348700000|2025-03-19 01:45:00|70.78|70.38|70.84|70.44|70.93|70.53|70.74|70.34|103
1742349000000|2025-03-19 01:50:00|70.85|70.45|70.83|70.43|70.94|70.54|70.79|70.39|97
1742349300000|2025-03-19 01:55:00|70.77|70.37|70.51|70.11|70.77|70.37|70.5|70.1|94
1742349600000|2025-03-19 02:00:00|70.52|70.12|70.57|70.17|70.82|70.42|70.51|70.11|206
1742349900000|2025-03-19 02:05:00|70.56|70.16|70.54|70.14|70.57|70.17|70.44|70.04|98
1742350200000|2025-03-19 02:10:00|70.55|70.15|70.59|70.19|70.69|70.29|70.51|70.11|97
1742350500000|2025-03-19 02:15:00|70.58|70.18|70.73|70.33|70.76|70.36|70.52|70.12|118
1742350800000|2025-03-19 02:20:00|70.74|70.34|70.72|70.32|70.88|70.48|70.67|70.27|110
1742351100000|2025-03-19 02:25:00|70.71|70.31|70.69|70.29|70.77|70.37|70.61|70.21|124
1742351400000|2025-03-19 02:30:00|70.7|70.3|70.79|70.39|70.79|70.39|70.6|70.2|139
1742351700000|2025-03-19 02:35:00|70.78|70.38|70.74|70.34|70.83|70.43|70.73|70.33|129
1742352000000|2025-03-19 02:40:00|70.73|70.33|70.71|70.31|70.81|70.41|70.69|70.29|96
1742352300000|2025-03-19 02:45:00|70.72|70.32|70.72|70.32|70.8|70.4|70.63|70.23|99
1742352600000|2025-03-19 02:50:00|70.73|70.33|70.77|70.37|70.85|70.45|70.73|70.33|78
1742352900000|2025-03-19 02:55:00|70.8|70.4|70.92|70.52|70.94|70.54|70.71|70.31|78
1742353200000|2025-03-19 03:00:00|70.91|70.51|71|70.6|71.08|70.68|70.9|70.5|129
1742353500000|2025-03-19 03:05:00|70.99|70.59|71.08|70.68|71.21|70.81|70.95|70.55|120
1742353800000|2025-03-19 03:10:00|71.07|70.67|71.06|70.66|71.08|70.68|70.97|70.57|108
1742354100000|2025-03-19 03:15:00|71.08|70.68|70.94|70.54|71.16|70.76|70.94|70.54|145
1742354400000|2025-03-19 03:20:00|70.95|70.55|70.81|70.41|70.96|70.56|70.8|70.4|99
1742354700000|2025-03-19 03:25:00|70.82|70.42|70.79|70.39|70.85|70.45|70.72|70.32|65
1742355000000|2025-03-19 03:30:00|70.8|70.4|70.89|70.49|70.92|70.52|70.76|70.36|88
1742355300000|2025-03-19 03:35:00|70.9|70.5|70.95|70.55|71.09|70.69|70.89|70.49|110
1742355600000|2025-03-19 03:40:00|70.94|70.54|71.1|70.7|71.14|70.74|70.93|70.53|88
1742355900000|2025-03-19 03:45:00|71.11|70.71|71.01|70.61|71.15|70.75|70.95|70.55|123
1742356200000|2025-03-19 03:50:00|71.02|70.62|71.29|70.89|71.31|70.91|71.01|70.61|142
1742356500000|2025-03-19 03:55:00|71.31|70.91|71.6|71.2|71.63|71.23|71.31|70.91|102
1742356800000|2025-03-19 04:00:00|71.59|71.19|71.31|70.91|71.64|71.24|71.28|70.88|142
1742357100000|2025-03-19 04:05:00|71.28|70.88|71.27|70.87|71.39|70.99|71.26|70.86|125
1742357400000|2025-03-19 04:10:00|71.28|70.88|71.24|70.84|71.29|70.89|71.19|70.79|92
1742357700000|2025-03-19 04:15:00|71.26|70.86|71.18|70.78|71.27|70.87|71.14|70.74|93
1742358000000|2025-03-19 04:20:00|71.17|70.77|71.26|70.86|71.33|70.93|71.14|70.74|81
1742358300000|2025-03-19 04:25:00|71.27|70.87|71.07|70.67|71.27|70.87|71.04|70.64|66
1742358600000|2025-03-19 04:30:00|71.08|70.68|71.03|70.63|71.17|70.77|71.01|70.61|86
1742358900000|2025-03-19 04:35:00|71.02|70.62|71.19|70.79|71.23|70.83|71.02|70.62|98
1742359200000|2025-03-19 04:40:00|71.2|70.8|71.2|70.8|71.28|70.88|71.18|70.78|57
1742359500000|2025-03-19 04:45:00|71.19|70.79|71.18|70.78|71.33|70.93|71.17|70.77|70
1742359800000|2025-03-19 04:50:00|71.17|70.77|71.18|70.78|71.27|70.87|71.14|70.74|91
1742360100000|2025-03-19 04:55:00|71.19|70.79|71.21|70.81|71.26|70.86|71.16|70.76|87
1742360400000|2025-03-19 05:00:00|71.2|70.8|71.29|70.89|71.29|70.89|71.2|70.8|78
1742360700000|2025-03-19 05:05:00|71.28|70.88|71.28|70.88|71.34|70.94|71.25|70.85|76
1742361000000|2025-03-19 05:10:00|71.29|70.89|71.19|70.79|71.36|70.96|71.17|70.77|83
1742361300000|2025-03-19 05:15:00|71.21|70.81|71.35|70.95|71.36|70.96|71.19|70.79|78
1742361600000|2025-03-19 05:20:00|71.36|70.96|71.47|71.07|71.47|71.07|71.34|70.94|79
1742361900000|2025-03-19 05:25:00|71.46|71.06|71.41|71.01|71.48|71.08|71.39|70.99|59
1742362200000|2025-03-19 05:30:00|71.4|71|71.47|71.07|71.51|71.11|71.35|70.95|84
1742362500000|2025-03-19 05:35:00|71.46|71.06|71.47|71.07|71.49|71.09|71.32|70.92|77
1742362800000|2025-03-19 05:40:00|71.46|71.06|71.49|71.09|71.55|71.15|71.45|71.05|81
1742363100000|2025-03-19 05:45:00|71.5|71.1|71.45|71.05|71.53|71.13|71.4|71|78
1742363400000|2025-03-19 05:50:00|71.46|71.06|71.52|71.12|71.6|71.2|71.46|71.06|73
1742363700000|2025-03-19 05:55:00|71.54|71.14|71.47|71.07|71.55|71.15|71.44|71.04|48
1742364000000|2025-03-19 06:00:00|71.48|71.08|71.27|70.87|71.52|71.12|71.26|70.86|78
1742364300000|2025-03-19 06:05:00|71.29|70.89|71.41|71.01|71.43|71.03|71.29|70.89|52
1742364600000|2025-03-19 06:10:00|71.42|71.02|71.51|71.11|71.54|71.14|71.41|71.01|49
1742364900000|2025-03-19 06:15:00|71.5|71.1|71.57|71.17|71.58|71.18|71.44|71.04|70
1742365200000|2025-03-19 06:20:00|71.58|71.18|71.39|70.99|71.58|71.18|71.37|70.97|68
1742365500000|2025-03-19 06:25:00|71.38|70.98|71.37|70.97|71.42|71.02|71.32|70.92|56
1742365800000|2025-03-19 06:30:00|71.38|70.98|71.33|70.93|71.38|70.98|71.23|70.83|71
1742366100000|2025-03-19 06:35:00|71.32|70.92|71.24|70.84|71.38|70.98|71.23|70.83|59
1742366400000|2025-03-19 06:40:00|71.23|70.83|71.17|70.77|71.25|70.85|71.15|70.75|59
1742366700000|2025-03-19 06:45:00|71.18|70.78|71.28|70.88|71.31|70.91|71.12|70.72|82
1742367000000|2025-03-19 06:50:00|71.27|70.87|71.37|70.97|71.39|70.99|71.25|70.85|82
1742367300000|2025-03-19 06:55:00|71.38|70.98|71.34|70.94|71.39|70.99|71.28|70.88|53
1742367600000|2025-03-19 07:00:00|71.32|70.92|71.22|70.82|71.35|70.95|71.2|70.8|63
1742367900000|2025-03-19 07:05:00|71.23|70.83|71.24|70.84|71.26|70.86|71.13|70.73|89
1742368200000|2025-03-19 07:10:00|71.15|70.75|71.14|70.74|71.2|70.8|71.12|70.72|116
1742368500000|2025-03-19 07:15:00|71.15|70.75|71.23|70.83|71.23|70.83|71.14|70.74|42
1742368800000|2025-03-19 07:20:00|71.24|70.84|71.4|71|71.43|71.03|71.24|70.84|45
1742369100000|2025-03-19 07:25:00|71.39|70.99|71.47|71.07|71.47|71.07|71.34|70.94|76
1742369400000|2025-03-19 07:30:00|71.48|71.08|71.46|71.06|71.64|71.24|71.44|71.04|85
1742369700000|2025-03-19 07:35:00|71.45|71.05|71.45|71.05|71.49|71.09|71.34|70.94|103
1742370000000|2025-03-19 07:40:00|71.46|71.06|71.43|71.03|71.48|71.08|71.3|70.9|110
1742370300000|2025-03-19 07:45:00|71.42|71.02|71.27|70.87|71.43|71.03|71.23|70.83|74
1742370600000|2025-03-19 07:50:00|71.26|70.86|71.21|70.81|71.36|70.96|71.21|70.81|71
1742370900000|2025-03-19 07:55:00|71.2|70.8|71.21|70.81|71.25|70.85|71.16|70.76|100
1742371200000|2025-03-19 08:00:00|71.22|70.82|71.35|70.95|71.42|71.02|71.2|70.8|134
1742371500000|2025-03-19 08:05:00|71.36|70.96|71.5|71.1|71.51|71.11|71.35|70.95|122
1742371800000|2025-03-19 08:10:00|71.51|71.11|71.46|71.06|71.54|71.14|71.41|71.01|77
1742372100000|2025-03-19 08:15:00|71.47|71.07|71.45|71.05|71.6|71.2|71.45|71.05|53
1742372400000|2025-03-19 08:20:00|71.46|71.06|71.46|71.06|71.5|71.1|71.4|71|87
1742372700000|2025-03-19 08:25:00|71.45|71.05|71.63|71.23|71.63|71.23|71.45|71.05|94
1742373000000|2025-03-19 08:30:00|71.6|71.2|71.69|71.29|71.7|71.3|71.53|71.13|91
1742373300000|2025-03-19 08:35:00|71.68|71.28|71.56|71.16|71.72|71.32|71.56|71.16|86
1742373600000|2025-03-19 08:40:00|71.55|71.15|71.57|71.17|71.6|71.2|71.5|71.1|81
1742373900000|2025-03-19 08:45:00|71.56|71.16|71.67|71.27|71.69|71.29|71.49|71.09|100
1742374200000|2025-03-19 08:50:00|71.68|71.28|71.72|71.32|71.75|71.35|71.61|71.21|93
1742374500000|2025-03-19 08:55:00|71.73|71.33|71.67|71.27|71.75|71.35|71.66|71.26|68
1742374800000|2025-03-19 09:00:00|71.68|71.28|71.55|71.15|71.76|71.36|71.54|71.14|79
1742375100000|2025-03-19 09:05:00|71.56|71.16|71.77|71.37|71.77|71.37|71.54|71.14|82
1742375400000|2025-03-19 09:10:00|71.76|71.36|71.61|71.21|71.77|71.37|71.6|71.2|87
1742375700000|2025-03-19 09:15:00|71.62|71.22|71.77|71.37|71.79|71.39|71.61|71.21|76
1742376000000|2025-03-19 09:20:00|71.75|71.35|71.91|71.51|72.02|71.62|71.74|71.34|107
1742376300000|2025-03-19 09:25:00|71.92|71.52|71.99|71.59|72.03|71.63|71.91|71.51|78
1742376600000|2025-03-19 09:30:00|72|71.6|71.87|71.47|72.04|71.64|71.87|71.47|108
1742376900000|2025-03-19 09:35:00|71.88|71.48|71.88|71.48|71.97|71.57|71.85|71.45|98
1742377200000|2025-03-19 09:40:00|71.89|71.49|71.83|71.43|71.89|71.49|71.79|71.39|105
1742377500000|2025-03-19 09:45:00|71.84|71.44|71.83|71.43|71.87|71.47|71.73|71.33|91
1742377800000|2025-03-19 09:50:00|71.84|71.44|71.9|71.5|71.98|71.58|71.83|71.43|56
1742378100000|2025-03-19 09:55:00|71.91|71.51|71.89|71.49|72|71.6|71.89|71.49|59
1742378400000|2025-03-19 10:00:00|71.88|71.48|72.11|71.71|72.13|71.73|71.88|71.48|118
1742378700000|2025-03-19 10:05:00|72.12|71.72|72.07|71.67|72.13|71.73|72.04|71.64|58
1742379000000|2025-03-19 10:10:00|72.06|71.66|71.93|71.53|72.07|71.67|71.9|71.5|57
1742379300000|2025-03-19 10:15:00|71.94|71.54|71.82|71.42|71.95|71.55|71.81|71.41|103
1742379600000|2025-03-19 10:20:00|71.81|71.41|71.73|71.33|71.84|71.44|71.73|71.33|44
1742379900000|2025-03-19 10:25:00|71.74|71.34|71.83|71.43|71.85|71.45|71.74|71.34|64
1742380200000|2025-03-19 10:30:00|71.84|71.44|72.35|71.95|72.39|71.99|71.84|71.44|363
1742380500000|2025-03-19 10:35:00|72.36|71.96|72.1|71.7|72.37|71.97|72.06|71.66|200
1742380800000|2025-03-19 10:40:00|72.09|71.69|72.07|71.67|72.11|71.71|71.97|71.57|141
1742381100000|2025-03-19 10:45:00|72.05|71.65|72.23|71.83|72.33|71.93|72.05|71.65|178
1742381400000|2025-03-19 10:50:00|72.24|71.84|72.3|71.9|72.31|71.91|72.14|71.74|155
1742381700000|2025-03-19 10:55:00|72.28|71.88|72.12|71.72|72.29|71.89|72.06|71.66|128
1742382000000|2025-03-19 11:00:00|72.1|71.7|72.02|71.62|72.18|71.78|72|71.6|198
1742382300000|2025-03-19 11:05:00|72.01|71.61|72.1|71.7|72.11|71.71|71.91|71.51|155
1742382600000|2025-03-19 11:10:00|72.11|71.71|72.35|71.95|72.43|72.03|72.11|71.71|163
1742382900000|2025-03-19 11:15:00|72.39|71.99|72.59|72.19|72.59|72.19|72.34|71.94|239
1742383200000|2025-03-19 11:20:00|72.58|72.18|72.74|72.34|72.77|72.37|72.45|72.05|253
1742383500000|2025-03-19 11:25:00|72.73|72.33|72.62|72.22|72.83|72.43|72.6|72.2|313
1742383800000|2025-03-19 11:30:00|72.6|72.2|72.87|72.47|72.93|72.53|72.57|72.17|235
1742384100000|2025-03-19 11:35:00|72.86|72.46|73.02|72.62|73.03|72.63|72.76|72.36|209
1742384400000|2025-03-19 11:40:00|73.01|72.61|72.94|72.54|73.06|72.66|72.91|72.51|200
1742384700000|2025-03-19 11:45:00|72.95|72.55|72.67|72.27|73.03|72.63|72.66|72.26|213
1742385000000|2025-03-19 11:50:00|72.66|72.26|72.6|72.2|72.82|72.42|72.54|72.14|193
1742385300000|2025-03-19 11:55:00|72.61|72.21|72.73|72.33|72.74|72.34|72.57|72.17|154
1742385600000|2025-03-19 12:00:00|72.74|72.34|72.64|72.24|72.86|72.46|72.58|72.18|182
1742385900000|2025-03-19 12:05:00|72.63|72.23|72.58|72.18|72.74|72.34|72.56|72.16|147
1742386200000|2025-03-19 12:10:00|72.57|72.17|72.47|72.07|72.63|72.23|72.44|72.04|156
1742386500000|2025-03-19 12:15:00|72.48|72.08|72.35|71.95|72.6|72.2|72.35|71.95|188
1742386800000|2025-03-19 12:20:00|72.34|71.94|72.19|71.79|72.36|71.96|72.1|71.7|170
1742387100000|2025-03-19 12:25:00|72.2|71.8|72.19|71.79|72.29|71.89|72.16|71.76|152
1742387400000|2025-03-19 12:30:00|72.2|71.8|72.27|71.87|72.39|71.99|72.2|71.8|127
1742387700000|2025-03-19 12:35:00|72.26|71.86|72.04|71.64|72.29|71.89|72.02|71.62|116
1742388000000|2025-03-19 12:40:00|72.03|71.63|72.12|71.72|72.13|71.73|71.97|71.57|117
1742388300000|2025-03-19 12:45:00|72.11|71.71|71.99|71.59|72.22|71.82|71.97|71.57|124
1742388600000|2025-03-19 12:50:00|71.97|71.57|72.03|71.63|72.08|71.68|71.96|71.56|114
1742388900000|2025-03-19 12:55:00|72.02|71.62|72.2|71.8|72.25|71.85|72.01|71.61|75
1742389200000|2025-03-19 13:00:00|72.21|71.81|72.07|71.67|72.24|71.84|72.02|71.62|136
1742389500000|2025-03-19 13:05:00|72.06|71.66|72.74|72.34|73.16|72.76|71.99|71.59|526
1742389800000|2025-03-19 13:10:00|72.75|72.35|73.06|72.66|73.33|72.93|72.74|72.34|552
1742390100000|2025-03-19 13:15:00|73.03|72.63|74.42|74.02|74.46|74.06|73.03|72.63|751
1742390400000|2025-03-19 13:20:00|74.44|74.04|72.96|72.56|74.44|74.04|72.81|72.41|596
1742390700000|2025-03-19 13:25:00|72.95|72.55|73.24|72.84|73.39|72.99|72.64|72.24|510
1742391000000|2025-03-19 13:30:00|73.23|72.83|73.27|72.87|73.58|73.18|72.79|72.39|458
1742391300000|2025-03-19 13:35:00|73.28|72.88|73.5|73.1|73.64|73.24|73.08|72.68|413
1742391600000|2025-03-19 13:40:00|73.51|73.11|73.82|73.42|74.21|73.81|73.5|73.1|524
1742391900000|2025-03-19 13:45:00|73.83|73.43|74.34|73.94|74.38|73.98|73.76|73.36|489
1742392200000|2025-03-19 13:50:00|74.35|73.95|74.15|73.75|74.42|74.02|73.75|73.35|459
1742392500000|2025-03-19 13:55:00|74.14|73.74|73.93|73.53|74.24|73.84|73.93|73.53|297
1742392800000|2025-03-19 14:00:00|73.94|73.54|74.72|74.32|74.77|74.37|73.93|73.53|403
1742393100000|2025-03-19 14:05:00|74.74|74.34|74.68|74.28|74.89|74.49|74.38|73.98|425
1742393400000|2025-03-19 14:10:00|74.69|74.29|74.54|74.14|74.81|74.41|74.22|73.82|456
1742393700000|2025-03-19 14:15:00|74.55|74.15|74.64|74.24|74.77|74.37|74.34|73.94|436
1742394000000|2025-03-19 14:20:00|74.66|74.26|74.46|74.06|74.84|74.44|74.36|73.96|419
1742394300000|2025-03-19 14:25:00|74.45|74.05|73.95|73.55|74.45|74.05|73.92|73.52|392
1742394600000|2025-03-19 14:30:00|73.96|73.56|73.69|73.29|74.01|73.61|73.46|73.06|474
1742394900000|2025-03-19 14:35:00|73.67|73.27|74.13|73.73|74.13|73.73|73.64|73.24|449
1742395200000|2025-03-19 14:40:00|74.12|73.72|74.09|73.69|74.21|73.81|73.87|73.47|327
1742395500000|2025-03-19 14:45:00|74.1|73.7|74.05|73.65|74.12|73.72|73.82|73.42|325
1742395800000|2025-03-19 14:50:00|74.06|73.66|74.24|73.84|74.42|74.02|74.06|73.66|276
1742396100000|2025-03-19 14:55:00|74.25|73.85|74.39|73.99|74.5|74.1|74.25|73.85|214
1742396400000|2025-03-19 15:00:00|74.37|73.97|74.18|73.78|74.5|74.1|74.15|73.75|322
1742396700000|2025-03-19 15:05:00|74.17|73.77|74.35|73.95|74.51|74.11|74.17|73.77|254
1742397000000|2025-03-19 15:10:00|74.36|73.96|74.03|73.63|74.42|74.02|73.99|73.59|244
1742397300000|2025-03-19 15:15:00|74.04|73.64|74.06|73.66|74.37|73.97|74.02|73.62|283
1742397600000|2025-03-19 15:20:00|74.07|73.67|74.14|73.74|74.33|73.93|74.06|73.66|252
1742397900000|2025-03-19 15:25:00|74.15|73.75|74.24|73.84|74.32|73.92|74.13|73.73|255
1742398200000|2025-03-19 15:30:00|74.25|73.85|74.4|74|74.42|74.02|74.16|73.76|296
1742398500000|2025-03-19 15:35:00|74.39|73.99|74.28|73.88|74.48|74.08|74.28|73.88|353
1742398800000|2025-03-19 15:40:00|74.29|73.89|74.4|74|74.51|74.11|74.28|73.88|307
1742399100000|2025-03-19 15:45:00|74.41|74.01|74.56|74.16|74.6|74.2|74.37|73.97|300
1742399400000|2025-03-19 15:50:00|74.57|74.17|74.67|74.27|74.73|74.33|74.57|74.17|237
1742399700000|2025-03-19 15:55:00|74.66|74.26|74.43|74.03|74.71|74.31|74.43|74.03|230
1742400000000|2025-03-19 16:00:00|74.44|74.04|74.16|73.76|74.69|74.29|74.16|73.76|294
1742400300000|2025-03-19 16:05:00|74.15|73.75|74.16|73.76|74.19|73.79|73.94|73.54|208
1742400600000|2025-03-19 16:10:00|74.15|73.75|73.88|73.48|74.26|73.86|73.84|73.44|209
1742400900000|2025-03-19 16:15:00|73.87|73.47|73.97|73.57|73.97|73.57|73.76|73.36|204
1742401200000|2025-03-19 16:20:00|73.98|73.58|73.77|73.37|74.02|73.62|73.64|73.24|262
1742401500000|2025-03-19 16:25:00|73.76|73.36|73.78|73.38|73.82|73.42|73.58|73.18|266
1742401800000|2025-03-19 16:30:00|73.79|73.39|73.51|73.11|73.86|73.46|73.37|72.97|298
1742402100000|2025-03-19 16:35:00|73.52|73.12|73.5|73.1|73.54|73.14|73.32|72.92|269
1742402400000|2025-03-19 16:40:00|73.51|73.11|73.47|73.07|73.59|73.19|73.39|72.99|191
1742402700000|2025-03-19 16:45:00|73.46|73.06|73.66|73.26|73.73|73.33|73.43|73.03|194
1742403000000|2025-03-19 16:50:00|73.67|73.27|73.74|73.34|73.79|73.39|73.5|73.1|191
1742403300000|2025-03-19 16:55:00|73.75|73.35|73.62|73.22|73.82|73.42|73.52|73.12|178
1742403600000|2025-03-19 17:00:00|73.63|73.23|73.6|73.2|73.86|73.46|73.53|73.13|213
1742403900000|2025-03-19 17:05:00|73.61|73.21|73.58|73.18|73.68|73.28|73.56|73.16|137
1742404200000|2025-03-19 17:10:00|73.57|73.17|73.46|73.06|73.68|73.28|73.44|73.04|143
1742404500000|2025-03-19 17:15:00|73.45|73.05|73.59|73.19|73.67|73.27|73.43|73.03|90
1742404800000|2025-03-19 17:20:00|73.58|73.18|73.57|73.17|73.69|73.29|73.48|73.08|154
1742405100000|2025-03-19 17:25:00|73.54|73.14|73.3|72.9|73.55|73.15|73.26|72.86|132
1742405400000|2025-03-19 17:30:00|73.31|72.91|72.94|72.54|73.33|72.93|72.87|72.47|297
1742405700000|2025-03-19 17:35:00|72.93|72.53|72.59|72.19|73.06|72.66|72.59|72.19|282
1742406000000|2025-03-19 17:40:00|72.6|72.2|72.64|72.24|72.96|72.56|72.51|72.11|369
1742406300000|2025-03-19 17:45:00|72.63|72.23|72.77|72.37|72.78|72.38|72.5|72.1|330
1742406600000|2025-03-19 17:50:00|72.78|72.38|72.94|72.54|72.95|72.55|72.76|72.36|207
1742406900000|2025-03-19 17:55:00|72.95|72.55|73|72.6|73.04|72.64|72.79|72.39|203
1742407200000|2025-03-19 18:00:00|73.01|72.61|73.06|72.66|74.19|73.79|72.55|72.15|705
1742407500000|2025-03-19 18:05:00|73.07|72.67|72.78|72.38|73.07|72.67|72.28|71.88|549
1742407800000|2025-03-19 18:10:00|72.79|72.39|73.31|72.91|73.42|73.02|72.77|72.37|496
1742408100000|2025-03-19 18:15:00|73.3|72.9|73.21|72.81|73.67|73.27|73.2|72.8|420
1742408400000|2025-03-19 18:20:00|73.16|72.76|73.09|72.69|73.32|72.92|72.93|72.53|441
1742408700000|2025-03-19 18:25:00|73.07|72.67|72.89|72.49|73.16|72.76|72.78|72.38|380
1742409000000|2025-03-19 18:30:00|72.87|72.47|73.33|72.93|73.53|73.13|72.86|72.46|392
1742409300000|2025-03-19 18:35:00|73.32|72.92|73.06|72.66|73.37|72.97|72.95|72.55|311
1742409600000|2025-03-19 18:40:00|73.07|72.67|73.14|72.74|73.23|72.83|72.93|72.53|254
1742409900000|2025-03-19 18:45:00|73.15|72.75|73.23|72.83|73.33|72.93|73|72.6|273
1742410200000|2025-03-19 18:50:00|73.24|72.84|73.76|73.36|73.89|73.49|73.2|72.8|362
1742410500000|2025-03-19 18:55:00|73.74|73.34|73.96|73.56|74.28|73.88|73.63|73.23|425
1742410800000|2025-03-19 19:00:00|73.97|73.57|73.77|73.37|74.22|73.82|73.73|73.33|480
1742411100000|2025-03-19 19:05:00|73.78|73.38|74.32|73.92|74.4|74|73.65|73.25|326
1742411400000|2025-03-19 19:10:00|74.33|73.93|74.1|73.7|74.4|74|73.89|73.49|359
1742411700000|2025-03-19 19:15:00|74.11|73.71|74.02|73.62|74.17|73.77|73.89|73.49|351
1742412000000|2025-03-19 19:20:00|74.01|73.61|73.41|73.01|74.02|73.62|73.31|72.91|332
1742412300000|2025-03-19 19:25:00|73.4|73|73.23|72.83|73.5|73.1|73.11|72.71|274
1742412600000|2025-03-19 19:30:00|73.22|72.82|73.47|73.07|73.54|73.14|73.17|72.77|302
1742412900000|2025-03-19 19:35:00|73.48|73.08|73.42|73.02|73.54|73.14|73.26|72.86|298
1742413200000|2025-03-19 19:40:00|73.4|73|73.51|73.11|73.55|73.15|73.37|72.97|205
1742413500000|2025-03-19 19:45:00|73.52|73.12|73.32|72.92|73.56|73.16|73.32|72.92|229
1742413800000|2025-03-19 19:50:00|73.3|72.9|73.42|73.02|73.48|73.08|73.17|72.77|202
1742414100000|2025-03-19 19:55:00|73.4|73|73.48|73.08|73.48|73.08|73.22|72.82|205
1742414400000|2025-03-19 20:00:00|73.49|73.09|73.74|73.34|73.78|73.38|73.49|73.09|191
1742414700000|2025-03-19 20:05:00|73.73|73.33|73.66|73.26|73.93|73.53|73.64|73.24|190
1742415000000|2025-03-19 20:10:00|73.65|73.25|73.62|73.22|73.73|73.33|73.56|73.16|169
1742415300000|2025-03-19 20:15:00|73.63|73.23|73.74|73.34|73.88|73.48|73.63|73.23|191
1742415600000|2025-03-19 20:20:00|73.73|73.33|73.65|73.25|73.79|73.39|73.56|73.16|145
1742415900000|2025-03-19 20:25:00|73.63|73.23|73.61|73.21|73.7|73.3|73.59|73.19|121
1742416200000|2025-03-19 20:30:00|73.62|73.22|73.57|73.17|73.62|73.22|73.46|73.06|128
1742416500000|2025-03-19 20:35:00|73.56|73.16|73.38|72.98|73.62|73.22|73.36|72.96|118
1742416800000|2025-03-19 20:40:00|73.39|72.99|73.29|72.89|73.47|73.07|73.27|72.87|113
1742417100000|2025-03-19 20:45:00|73.3|72.9|73.13|72.73|73.3|72.9|73.09|72.69|120
1742417400000|2025-03-19 20:50:00|73.12|72.72|73.05|72.65|73.2|72.8|73|72.6|118
1742417700000|2025-03-19 20:55:00|73.04|72.64|73.19|72.79|73.2|72.8|72.97|72.57|136
1742418000000|2025-03-19 21:00:00|73.18|72.78|73.31|72.91|73.36|72.96|73.13|72.73|173
1742418300000|2025-03-19 21:05:00|73.3|72.9|73.5|73.1|73.51|73.11|73.28|72.88|135
1742418600000|2025-03-19 21:10:00|73.51|73.11|73.52|73.12|73.55|73.15|73.45|73.05|107
1742418900000|2025-03-19 21:15:00|73.51|73.11|73.57|73.17|73.63|73.23|73.46|73.06|149
1742419200000|2025-03-19 21:20:00|73.58|73.18|73.65|73.25|73.77|73.37|73.57|73.17|94
1742419500000|2025-03-19 21:25:00|73.68|73.28|73.67|73.27|73.73|73.33|73.58|73.18|82
1742419800000|2025-03-19 21:30:00|73.66|73.26|73.75|73.35|73.81|73.41|73.59|73.19|106
1742420100000|2025-03-19 21:35:00|73.76|73.36|73.76|73.36|73.86|73.46|73.67|73.27|111
1742420400000|2025-03-19 21:40:00|73.77|73.37|73.69|73.29|73.79|73.39|73.62|73.22|69
1742420700000|2025-03-19 21:45:00|73.68|73.28|73.73|73.33|73.73|73.33|73.6|73.2|55
1742421000000|2025-03-19 21:50:00|73.72|73.32|73.64|73.24|73.73|73.33|73.61|73.21|34
1742421300000|2025-03-19 21:55:00|73.63|73.23|73.71|73.31|73.71|73.31|73.5|73.1|85
1742421600000|2025-03-19 22:00:00|73.72|73.32|73.83|73.43|73.97|73.57|73.7|73.3|237
1742421900000|2025-03-19 22:05:00|73.82|73.42|73.89|73.49|73.93|73.53|73.82|73.42|187
1742422200000|2025-03-19 22:10:00|73.9|73.5|73.99|73.59|74|73.6|73.9|73.5|79
1742422500000|2025-03-19 22:15:00|74.01|73.61|74.05|73.65|74.13|73.73|73.98|73.58|179
1742422800000|2025-03-19 22:20:00|74.04|73.64|73.9|73.5|74.14|73.74|73.89|73.49|110
1742423100000|2025-03-19 22:25:00|73.91|73.51|73.99|73.59|74|73.6|73.86|73.46|88
1742423400000|2025-03-19 22:30:00|74|73.6|74.11|73.71|74.11|73.71|73.9|73.5|79
1742423700000|2025-03-19 22:35:00|74.12|73.72|74.16|73.76|74.19|73.79|74.07|73.67|102
1742424000000|2025-03-19 22:40:00|74.13|73.73|74.39|73.99|74.49|74.09|74.08|73.68|223
1742424300000|2025-03-19 22:45:00|74.38|73.98|74.48|74.08|74.6|74.2|74.31|73.91|234
1742424600000|2025-03-19 22:50:00|74.47|74.07|74.26|73.86|74.48|74.08|74.19|73.79|203
1742424900000|2025-03-19 22:55:00|74.25|73.85|74.2|73.8|74.26|73.86|74.1|73.7|164
1742425200000|2025-03-19 23:00:00|74.21|73.81|74.31|73.91|74.39|73.99|74.2|73.8|281
1742425500000|2025-03-19 23:05:00|74.32|73.92|74.3|73.9|74.37|73.97|74.23|73.83|245
1742425800000|2025-03-19 23:10:00|74.31|73.91|74.17|73.77|74.31|73.91|74.15|73.75|199
1742426100000|2025-03-19 23:15:00|74.16|73.76|74.22|73.82|74.25|73.85|74.14|73.74|196
1742426400000|2025-03-19 23:20:00|74.23|73.83|74.39|73.99|74.46|74.06|74.23|73.83|142
1742426700000|2025-03-19 23:25:00|74.38|73.98|74.64|74.24|74.65|74.25|74.36|73.96|184
1742427000000|2025-03-19 23:30:00|74.63|74.23|74.71|74.31|74.84|74.44|74.54|74.14|185
1742427300000|2025-03-19 23:35:00|74.7|74.3|74.77|74.37|74.85|74.45|74.63|74.23|168
1742427600000|2025-03-19 23:40:00|74.76|74.36|74.84|74.44|74.91|74.51|74.67|74.27|146
1742427900000|2025-03-19 23:45:00|74.83|74.43|74.98|74.58|75.06|74.66|74.78|74.38|165
1742428200000|2025-03-19 23:50:00|74.99|74.59|74.87|74.47|75.04|74.64|74.82|74.42|208
1742428500000|2025-03-19 23:55:00|74.88|74.48|74.74|74.34|74.89|74.49|74.67|74.27|229
1742428800000|2025-03-20 00:00:00|74.75|74.35|74.99|74.59|75.08|74.68|74.64|74.24|331
1742429100000|2025-03-20 00:05:00|74.97|74.57|74.99|74.59|74.99|74.59|74.71|74.31|386
1742429400000|2025-03-20 00:10:00|74.98|74.58|74.81|74.41|75.05|74.65|74.78|74.38|405
1742429700000|2025-03-20 00:15:00|74.8|74.4|74.52|74.12|74.82|74.42|74.39|73.99|360
1742430000000|2025-03-20 00:20:00|74.51|74.11|74.33|73.93|74.51|74.11|74.3|73.9|280
1742430300000|2025-03-20 00:25:00|74.34|73.94|74.31|73.91|74.38|73.98|74.22|73.82|195
1742430600000|2025-03-20 00:30:00|74.3|73.9|74.3|73.9|74.41|74.01|74.11|73.71|218
1742430900000|2025-03-20 00:35:00|74.29|73.89|73.97|73.57|74.31|73.91|73.91|73.51|306
1742431200000|2025-03-20 00:40:00|73.95|73.55|73.9|73.5|74.04|73.64|73.88|73.48|271
1742431500000|2025-03-20 00:45:00|73.91|73.51|73.68|73.28|73.96|73.56|73.61|73.21|256
1742431800000|2025-03-20 00:50:00|73.69|73.29|73.81|73.41|73.87|73.47|73.55|73.15|203
1742432100000|2025-03-20 00:55:00|73.82|73.42|73.58|73.18|73.87|73.47|73.58|73.18|177
1742432400000|2025-03-20 01:00:00|73.59|73.19|73.72|73.32|73.75|73.35|73.49|73.09|221
1742432700000|2025-03-20 01:05:00|73.73|73.33|73.83|73.43|73.85|73.45|73.71|73.31|158
1742433000000|2025-03-20 01:10:00|73.84|73.44|73.84|73.44|73.97|73.57|73.82|73.42|137
1742433300000|2025-03-20 01:15:00|73.83|73.43|73.86|73.46|73.86|73.46|73.66|73.26|175
1742433600000|2025-03-20 01:20:00|73.85|73.45|73.79|73.39|73.87|73.47|73.68|73.28|185
1742433900000|2025-03-20 01:25:00|73.78|73.38|73.72|73.32|73.88|73.48|73.72|73.32|162
1742434200000|2025-03-20 01:30:00|73.71|73.31|73.45|73.05|73.74|73.34|73.41|73.01|155
1742434500000|2025-03-20 01:35:00|73.44|73.04|73.3|72.9|73.44|73.04|73.24|72.84|162
1742434800000|2025-03-20 01:40:00|73.31|72.91|73.24|72.84|73.43|73.03|73.24|72.84|139
1742435100000|2025-03-20 01:45:00|73.25|72.85|73.39|72.99|73.47|73.07|73.24|72.84|178
1742435400000|2025-03-20 01:50:00|73.4|73|73.32|72.92|73.52|73.12|73.26|72.86|165
1742435700000|2025-03-20 01:55:00|73.33|72.93|73.33|72.93|73.38|72.98|73.28|72.88|149
1742436000000|2025-03-20 02:00:00|73.34|72.94|73.21|72.81|73.42|73.02|73.2|72.8|143
1742436300000|2025-03-20 02:05:00|73.2|72.8|73.3|72.9|73.36|72.96|73.16|72.76|169
1742436600000|2025-03-20 02:10:00|73.29|72.89|73.22|72.82|73.37|72.97|73.15|72.75|194
1742436900000|2025-03-20 02:15:00|73.21|72.81|73.23|72.83|73.25|72.85|73.04|72.64|202
1742437200000|2025-03-20 02:20:00|73.24|72.84|73.34|72.94|73.34|72.94|73.13|72.73|165
1742437500000|2025-03-20 02:25:00|73.33|72.93|73.39|72.99|73.44|73.04|73.32|72.92|128
1742437800000|2025-03-20 02:30:00|73.4|73|73.46|73.06|73.48|73.08|73.31|72.91|103
1742438100000|2025-03-20 02:35:00|73.45|73.05|73.59|73.19|73.59|73.19|73.41|73.01|137
1742438400000|2025-03-20 02:40:00|73.6|73.2|73.65|73.25|73.7|73.3|73.51|73.11|118
1742438700000|2025-03-20 02:45:00|73.66|73.26|73.67|73.27|73.82|73.42|73.66|73.26|130
1742439000000|2025-03-20 02:50:00|73.68|73.28|73.74|73.34|73.76|73.36|73.65|73.25|48
1742439300000|2025-03-20 02:55:00|73.75|73.35|73.65|73.25|73.75|73.35|73.64|73.24|58
1742439600000|2025-03-20 03:00:00|73.66|73.26|73.54|73.14|73.66|73.26|73.54|73.14|69
1742439900000|2025-03-20 03:05:00|73.55|73.15|73.64|73.24|73.68|73.28|73.54|73.14|46
1742440200000|2025-03-20 03:10:00|73.65|73.25|73.4|73|73.65|73.25|73.39|72.99|73
1742440500000|2025-03-20 03:15:00|73.39|72.99|73.57|73.17|73.59|73.19|73.38|72.98|58
1742440800000|2025-03-20 03:20:00|73.56|73.16|73.48|73.08|73.56|73.16|73.46|73.06|31
1742441100000|2025-03-20 03:25:00|73.47|73.07|73.44|73.04|73.5|73.1|73.44|73.04|48
1742441400000|2025-03-20 03:30:00|73.43|73.03|73.43|73.03|73.49|73.09|73.39|72.99|41
1742441700000|2025-03-20 03:35:00|73.44|73.04|73.52|73.12|73.53|73.13|73.44|73.04|47
1742442000000|2025-03-20 03:40:00|73.53|73.13|73.59|73.19|73.59|73.19|73.5|73.1|72
1742442300000|2025-03-20 03:45:00|73.58|73.18|73.51|73.11|73.64|73.24|73.49|73.09|111
1742442600000|2025-03-20 03:50:00|73.5|73.1|73.32|72.92|73.5|73.1|73.29|72.89|112
1742442900000|2025-03-20 03:55:00|73.33|72.93|73.41|73.01|73.42|73.02|73.33|72.93|68
1742443200000|2025-03-20 04:00:00|73.4|73|73.4|73|73.45|73.05|73.31|72.91|116
1742443500000|2025-03-20 04:05:00|73.41|73.01|73.33|72.93|73.41|73.01|73.31|72.91|85
1742443800000|2025-03-20 04:10:00|73.34|72.94|73.22|72.82|73.37|72.97|73.2|72.8|66
1742444100000|2025-03-20 04:15:00|73.23|72.83|73.1|72.7|73.23|72.83|73.07|72.67|101
1742444400000|2025-03-20 04:20:00|73.11|72.71|73.19|72.79|73.19|72.79|73.04|72.64|83
1742444700000|2025-03-20 04:25:00|73.2|72.8|73.25|72.85|73.27|72.87|73.18|72.78|122
1742445000000|2025-03-20 04:30:00|73.26|72.86|73.16|72.76|73.29|72.89|73.15|72.75|90
1742445300000|2025-03-20 04:35:00|73.15|72.75|73.04|72.64|73.15|72.75|72.98|72.58|136
1742445600000|2025-03-20 04:40:00|73.05|72.65|73.02|72.62|73.12|72.72|72.97|72.57|125
1742445900000|2025-03-20 04:45:00|73.04|72.64|73.12|72.72|73.12|72.72|72.95|72.55|103
1742446200000|2025-03-20 04:50:00|73.11|72.71|73.14|72.74|73.32|72.92|73.02|72.62|117
1742446500000|2025-03-20 04:55:00|73.13|72.73|73.26|72.86|73.28|72.88|73.12|72.72|90
1742446800000|2025-03-20 05:00:00|73.27|72.87|73.21|72.81|73.31|72.91|73.14|72.74|83
1742447100000|2025-03-20 05:05:00|73.22|72.82|73.12|72.72|73.25|72.85|73.07|72.67|102
1742447400000|2025-03-20 05:10:00|73.11|72.71|73.18|72.78|73.22|72.82|73.1|72.7|104
1742447700000|2025-03-20 05:15:00|73.17|72.77|73.04|72.64|73.19|72.79|73|72.6|95
1742448000000|2025-03-20 05:20:00|73.05|72.65|73.01|72.61|73.12|72.72|72.93|72.53|128
1742448300000|2025-03-20 05:25:00|73|72.6|72.83|72.43|73|72.6|72.78|72.38|120
1742448600000|2025-03-20 05:30:00|72.82|72.42|72.93|72.53|72.93|72.53|72.8|72.4|94
1742448900000|2025-03-20 05:35:00|72.92|72.52|73|72.6|73.01|72.61|72.92|72.52|108
1742449200000|2025-03-20 05:40:00|73.01|72.61|72.88|72.48|73.03|72.63|72.88|72.48|62
1742449500000|2025-03-20 05:45:00|72.87|72.47|72.94|72.54|72.96|72.56|72.83|72.43|110
1742449800000|2025-03-20 05:50:00|72.95|72.55|73.1|72.7|73.12|72.72|72.93|72.53|67
1742450100000|2025-03-20 05:55:00|73.09|72.69|73.19|72.79|73.2|72.8|73.07|72.67|61
1742450400000|2025-03-20 06:00:00|73.18|72.78|73.26|72.86|73.28|72.88|73.1|72.7|111
1742450700000|2025-03-20 06:05:00|73.25|72.85|73.3|72.9|73.33|72.93|73.25|72.85|69
1742451000000|2025-03-20 06:10:00|73.31|72.91|73.32|72.92|73.38|72.98|73.31|72.91|67
1742451300000|2025-03-20 06:15:00|73.31|72.91|73.29|72.89|73.38|72.98|73.28|72.88|88
1742451600000|2025-03-20 06:20:00|73.28|72.88|73.43|73.03|73.46|73.06|73.26|72.86|64
1742451900000|2025-03-20 06:25:00|73.42|73.02|73.41|73.01|73.49|73.09|73.39|72.99|67
1742452200000|2025-03-20 06:30:00|73.4|73|73.34|72.94|73.47|73.07|73.34|72.94|52
1742452500000|2025-03-20 06:35:00|73.33|72.93|73.19|72.79|73.33|72.93|73.18|72.78|78
1742452800000|2025-03-20 06:40:00|73.18|72.78|73.15|72.75|73.21|72.81|73.03|72.63|98
1742453100000|2025-03-20 06:45:00|73.16|72.76|73.22|72.82|73.23|72.83|73.1|72.7|93
1742453400000|2025-03-20 06:50:00|73.23|72.83|73.37|72.97|73.39|72.99|73.22|72.82|96
1742453700000|2025-03-20 06:55:00|73.38|72.98|73.47|73.07|73.55|73.15|73.35|72.95|66
1742454000000|2025-03-20 07:00:00|73.46|73.06|73.44|73.04|73.59|73.19|73.41|73.01|95
1742454300000|2025-03-20 07:05:00|73.43|73.03|73.46|73.06|73.46|73.06|73.34|72.94|76
1742454600000|2025-03-20 07:10:00|73.47|73.07|73.56|73.16|73.56|73.16|73.45|73.05|63
1742454900000|2025-03-20 07:15:00|73.54|73.14|73.34|72.94|73.54|73.14|73.34|72.94|48
1742455200000|2025-03-20 07:20:00|73.35|72.95|73.32|72.92|73.38|72.98|73.29|72.89|53
1742455500000|2025-03-20 07:25:00|73.33|72.93|73.3|72.9|73.33|72.93|73.25|72.85|48
1742455800000|2025-03-20 07:30:00|73.31|72.91|73.37|72.97|73.38|72.98|73.23|72.83|78
1742456100000|2025-03-20 07:35:00|73.38|72.98|73.3|72.9|73.43|73.03|73.27|72.87|88
1742456400000|2025-03-20 07:40:00|73.29|72.89|73.21|72.81|73.33|72.93|73.21|72.81|80
1742456700000|2025-03-20 07:45:00|73.22|72.82|73.39|72.99|73.42|73.02|73.18|72.78|130
1742457000000|2025-03-20 07:50:00|73.38|72.98|73.44|73.04|73.53|73.13|73.37|72.97|95
1742457300000|2025-03-20 07:55:00|73.45|73.05|73.4|73|73.55|73.15|73.39|72.99|89
1742457600000|2025-03-20 08:00:00|73.41|73.01|73.34|72.94|73.53|73.13|73.32|72.92|109
1742457900000|2025-03-20 08:05:00|73.35|72.95|73.17|72.77|73.4|73|73.17|72.77|161
1742458200000|2025-03-20 08:10:00|73.15|72.75|73.36|72.96|73.36|72.96|73.11|72.71|190
1742458500000|2025-03-20 08:15:00|73.35|72.95|73.54|73.14|73.56|73.16|73.32|72.92|160
1742458800000|2025-03-20 08:20:00|73.55|73.15|73.74|73.34|73.75|73.35|73.5|73.1|172
1742459100000|2025-03-20 08:25:00|73.73|73.33|73.68|73.28|73.77|73.37|73.68|73.28|89
1742459400000|2025-03-20 08:30:00|73.69|73.29|73.81|73.41|73.81|73.41|73.61|73.21|148
1742459700000|2025-03-20 08:35:00|73.8|73.4|73.95|73.55|73.96|73.56|73.76|73.36|147
1742460000000|2025-03-20 08:40:00|73.94|73.54|73.79|73.39|73.96|73.56|73.79|73.39|121
1742460300000|2025-03-20 08:45:00|73.78|73.38|73.93|73.53|73.93|73.53|73.75|73.35|154
1742460600000|2025-03-20 08:50:00|73.92|73.52|73.98|73.58|73.98|73.58|73.88|73.48|101
1742460900000|2025-03-20 08:55:00|73.97|73.57|73.88|73.48|73.99|73.59|73.87|73.47|134
1742461200000|2025-03-20 09:00:00|73.87|73.47|73.79|73.39|73.92|73.52|73.76|73.36|141
1742461500000|2025-03-20 09:05:00|73.78|73.38|73.72|73.32|73.83|73.43|73.7|73.3|107
1742461800000|2025-03-20 09:10:00|73.73|73.33|73.76|73.36|73.79|73.39|73.66|73.26|93
1742462100000|2025-03-20 09:15:00|73.77|73.37|73.61|73.21|73.77|73.37|73.56|73.16|108
1742462400000|2025-03-20 09:20:00|73.6|73.2|73.5|73.1|73.64|73.24|73.47|73.07|108
1742462700000|2025-03-20 09:25:00|73.48|73.08|73.5|73.1|73.55|73.15|73.41|73.01|85
1742463000000|2025-03-20 09:30:00|73.51|73.11|73.63|73.23|73.63|73.23|73.45|73.05|147
1742463300000|2025-03-20 09:35:00|73.64|73.24|73.71|73.31|73.71|73.31|73.58|73.18|139
1742463600000|2025-03-20 09:40:00|73.7|73.3|73.72|73.32|73.72|73.32|73.57|73.17|82
1742463900000|2025-03-20 09:45:00|73.73|73.33|73.67|73.27|73.78|73.38|73.62|73.22|106
1742464200000|2025-03-20 09:50:00|73.68|73.28|73.61|73.21|73.75|73.35|73.61|73.21|83
1742464500000|2025-03-20 09:55:00|73.6|73.2|73.66|73.26|73.68|73.28|73.53|73.13|79
1742464800000|2025-03-20 10:00:00|73.65|73.25|73.69|73.29|73.82|73.42|73.58|73.18|168
1742465100000|2025-03-20 10:05:00|73.68|73.28|73.47|73.07|73.72|73.32|73.42|73.02|166
1742465400000|2025-03-20 10:10:00|73.48|73.08|73.2|72.8|73.48|73.08|73.11|72.71|236
1742465700000|2025-03-20 10:15:00|73.22|72.82|72.6|72.2|73.33|72.93|72.49|72.09|357
1742466000000|2025-03-20 10:20:00|72.61|72.21|72.81|72.41|72.86|72.46|72.32|71.92|346
1742466300000|2025-03-20 10:25:00|72.8|72.4|72.66|72.26|72.8|72.4|72.59|72.19|197
1742466600000|2025-03-20 10:30:00|72.65|72.25|72.88|72.48|72.89|72.49|72.51|72.11|225
1742466900000|2025-03-20 10:35:00|72.89|72.49|72.78|72.38|72.89|72.49|72.59|72.19|238
1742467200000|2025-03-20 10:40:00|72.77|72.37|72.81|72.41|72.89|72.49|72.71|72.31|199
1742467500000|2025-03-20 10:45:00|72.82|72.42|72.77|72.37|72.92|72.52|72.74|72.34|164
1742467800000|2025-03-20 10:50:00|72.76|72.36|72.69|72.29|72.76|72.36|72.6|72.2|131
1742468100000|2025-03-20 10:55:00|72.7|72.3|72.7|72.3|72.8|72.4|72.65|72.25|113
1742468400000|2025-03-20 11:00:00|72.72|72.32|72.85|72.45|72.92|72.52|72.65|72.25|175
1742468700000|2025-03-20 11:05:00|72.84|72.44|72.85|72.45|72.93|72.53|72.74|72.34|139
1742469000000|2025-03-20 11:10:00|72.84|72.44|72.68|72.28|72.85|72.45|72.68|72.28|143
1742469300000|2025-03-20 11:15:00|72.69|72.29|72.8|72.4|72.91|72.51|72.66|72.26|186
1742469600000|2025-03-20 11:20:00|72.79|72.39|72.86|72.46|72.93|72.53|72.76|72.36|146
1742469900000|2025-03-20 11:25:00|72.87|72.47|72.98|72.58|73.04|72.64|72.87|72.47|122
1742470200000|2025-03-20 11:30:00|72.97|72.57|73.14|72.74|73.14|72.74|72.95|72.55|130
1742470500000|2025-03-20 11:35:00|73.13|72.73|73.15|72.75|73.19|72.79|73.04|72.64|86
1742470800000|2025-03-20 11:40:00|73.14|72.74|73.09|72.69|73.21|72.81|73.06|72.66|69
1742471100000|2025-03-20 11:45:00|73.08|72.68|73.02|72.62|73.08|72.68|72.94|72.54|110
1742471400000|2025-03-20 11:50:00|73.01|72.61|73.02|72.62|73.07|72.67|72.94|72.54|114
1742471700000|2025-03-20 11:55:00|73.01|72.61|73.11|72.71|73.12|72.72|72.96|72.56|78
1742472000000|2025-03-20 12:00:00|73.12|72.72|72.85|72.45|73.16|72.76|72.84|72.44|149
1742472300000|2025-03-20 12:05:00|72.84|72.44|72.9|72.5|72.95|72.55|72.78|72.38|106
1742472600000|2025-03-20 12:10:00|72.89|72.49|72.95|72.55|73|72.6|72.86|72.46|98
1742472900000|2025-03-20 12:15:00|72.94|72.54|73.02|72.62|73.06|72.66|72.89|72.49|145
1742473200000|2025-03-20 12:20:00|73.03|72.63|73.03|72.63|73.09|72.69|72.98|72.58|133
1742473500000|2025-03-20 12:25:00|73.04|72.64|72.98|72.58|73.1|72.7|72.98|72.58|74
1742473800000|2025-03-20 12:30:00|72.99|72.59|73.24|72.84|73.26|72.86|72.95|72.55|150
1742474100000|2025-03-20 12:35:00|73.23|72.83|73.32|72.92|73.34|72.94|73.18|72.78|105
1742474400000|2025-03-20 12:40:00|73.33|72.93|73.19|72.79|73.33|72.93|73.09|72.69|97
1742474700000|2025-03-20 12:45:00|73.18|72.78|73.38|72.98|73.39|72.99|73.14|72.74|118
1742475000000|2025-03-20 12:50:00|73.41|73.01|73.47|73.07|73.49|73.09|73.35|72.95|90
1742475300000|2025-03-20 12:55:00|73.48|73.08|73.64|73.24|73.74|73.34|73.43|73.03|120
1742475600000|2025-03-20 13:00:00|73.63|73.23|73.72|73.32|73.74|73.34|73.57|73.17|154
1742475900000|2025-03-20 13:05:00|73.73|73.33|73.45|73.05|73.73|73.33|73.44|73.04|153
1742476200000|2025-03-20 13:10:00|73.46|73.06|73.47|73.07|73.57|73.17|73.38|72.98|108
1742476500000|2025-03-20 13:15:00|73.48|73.08|73.49|73.09|73.58|73.18|73.41|73.01|103
1742476800000|2025-03-20 13:20:00|73.48|73.08|73.32|72.92|73.48|73.08|73.23|72.83|124
1742477100000|2025-03-20 13:25:00|73.33|72.93|73.3|72.9|73.43|73.03|73.24|72.84|91
1742477400000|2025-03-20 13:30:00|73.29|72.89|73.63|73.23|73.71|73.31|73.21|72.81|274
1742477700000|2025-03-20 13:35:00|73.64|73.24|73.84|73.44|73.85|73.45|73.56|73.16|249
1742478000000|2025-03-20 13:40:00|73.85|73.45|73.99|73.59|74.12|73.72|73.82|73.42|267
1742478300000|2025-03-20 13:45:00|74|73.6|74.23|73.83|74.34|73.94|74|73.6|291
1742478600000|2025-03-20 13:50:00|74.22|73.82|73.91|73.51|74.23|73.83|73.84|73.44|249
1742478900000|2025-03-20 13:55:00|73.9|73.5|74.22|73.82|74.22|73.82|73.77|73.37|238
1742479200000|2025-03-20 14:00:00|74.2|73.8|74.54|74.14|74.77|74.37|74.17|73.77|366
1742479500000|2025-03-20 14:05:00|74.55|74.15|74.41|74.01|74.55|74.15|74.29|73.89|331
1742479800000|2025-03-20 14:10:00|74.42|74.02|74.47|74.07|74.48|74.08|74.22|73.82|258
1742480100000|2025-03-20 14:15:00|74.46|74.06|74.64|74.24|74.7|74.3|74.27|73.87|304
1742480400000|2025-03-20 14:20:00|74.63|74.23|74.67|74.27|74.67|74.27|74.44|74.04|329
1742480700000|2025-03-20 14:25:00|74.7|74.3|74.67|74.27|74.81|74.41|74.53|74.13|281
1742481000000|2025-03-20 14:30:00|74.66|74.26|74.7|74.3|75.01|74.61|74.55|74.15|236
1742481300000|2025-03-20 14:35:00|74.71|74.31|75.07|74.67|75.25|74.85|74.65|74.25|314
1742481600000|2025-03-20 14:40:00|75.06|74.66|75.05|74.65|75.14|74.74|74.89|74.49|375
1742481900000|2025-03-20 14:45:00|75.06|74.66|75.42|75.02|75.53|75.13|74.9|74.5|302
1742482200000|2025-03-20 14:50:00|75.43|75.03|75.55|75.15|75.58|75.18|75.17|74.77|317
1742482500000|2025-03-20 14:55:00|75.54|75.14|75.75|75.35|75.88|75.48|75.45|75.05|390
1742482800000|2025-03-20 15:00:00|75.77|75.37|74.28|73.88|75.78|75.38|73.42|73.02|694
1742483100000|2025-03-20 15:05:00|74.27|73.87|74.82|74.42|74.83|74.43|74.07|73.67|566
1742483400000|2025-03-20 15:10:00|74.83|74.43|74.56|74.16|74.99|74.59|74.52|74.12|464
1742483700000|2025-03-20 15:15:00|74.57|74.17|74.06|73.66|74.58|74.18|74|73.6|420
1742484000000|2025-03-20 15:20:00|74.07|73.67|73.97|73.57|74.1|73.7|73.74|73.34|269
1742484300000|2025-03-20 15:25:00|73.95|73.55|73.99|73.59|74.15|73.75|73.8|73.4|215
1742484600000|2025-03-20 15:30:00|73.97|73.57|73.62|73.22|74|73.6|73.56|73.16|240
1742484900000|2025-03-20 15:35:00|73.63|73.23|73.15|72.75|73.64|73.24|72.99|72.59|409
1742485200000|2025-03-20 15:40:00|73.14|72.74|73.3|72.9|73.47|73.07|73.13|72.73|313
1742485500000|2025-03-20 15:45:00|73.31|72.91|73.36|72.96|73.56|73.16|73.29|72.89|275
1742485800000|2025-03-20 15:50:00|73.35|72.95|73.06|72.66|73.47|73.07|72.88|72.48|274
1742486100000|2025-03-20 15:55:00|73.05|72.65|72.88|72.48|73.06|72.66|72.75|72.35|275
1742486400000|2025-03-20 16:00:00|72.87|72.47|73.29|72.89|73.39|72.99|72.8|72.4|308
1742486700000|2025-03-20 16:05:00|73.28|72.88|73|72.6|73.32|72.92|72.83|72.43|285
1742487000000|2025-03-20 16:10:00|73.01|72.61|72.63|72.23|73.01|72.61|72.59|72.19|332
1742487300000|2025-03-20 16:15:00|72.62|72.22|72.74|72.34|72.86|72.46|72.48|72.08|353
1742487600000|2025-03-20 16:20:00|72.73|72.33|72.57|72.17|72.74|72.34|72.49|72.09|364
1742487900000|2025-03-20 16:25:00|72.56|72.16|72.38|71.98|72.6|72.2|72.32|71.92|371
1742488200000|2025-03-20 16:30:00|72.37|71.97|71.98|71.58|72.5|72.1|71.97|71.57|484
1742488500000|2025-03-20 16:35:00|71.97|71.57|72.15|71.75|72.32|71.92|71.92|71.52|392
1742488800000|2025-03-20 16:40:00|72.14|71.74|71.77|71.37|72.14|71.74|71.64|71.24|434
1742489100000|2025-03-20 16:45:00|71.76|71.36|71.69|71.29|71.8|71.4|71.54|71.14|415
1742489400000|2025-03-20 16:50:00|71.68|71.28|71.75|71.35|71.78|71.38|71.49|71.09|341
1742489700000|2025-03-20 16:55:00|71.74|71.34|71.73|71.33|71.82|71.42|71.63|71.23|260
1742490000000|2025-03-20 17:00:00|71.74|71.34|72.06|71.66|72.07|71.67|71.66|71.26|336
1742490300000|2025-03-20 17:05:00|72.05|71.65|72.26|71.86|72.26|71.86|71.77|71.37|343
1742490600000|2025-03-20 17:10:00|72.24|71.84|72.35|71.95|72.43|72.03|72.1|71.7|259
1742490900000|2025-03-20 17:15:00|72.34|71.94|72.08|71.68|72.38|71.98|71.94|71.54|295
1742491200000|2025-03-20 17:20:00|72.07|71.67|71.96|71.56|72.12|71.72|71.94|71.54|220
1742491500000|2025-03-20 17:25:00|71.95|71.55|71.77|71.37|72|71.6|71.68|71.28|223
1742491800000|2025-03-20 17:30:00|71.76|71.36|71.97|71.57|71.98|71.58|71.74|71.34|257
1742492100000|2025-03-20 17:35:00|71.98|71.58|72.14|71.74|72.15|71.75|71.95|71.55|184
1742492400000|2025-03-20 17:40:00|72.13|71.73|72.28|71.88|72.28|71.88|72.06|71.66|200
1742492700000|2025-03-20 17:45:00|72.27|71.87|72.09|71.69|72.28|71.88|72.04|71.64|230
1742493000000|2025-03-20 17:50:00|72.08|71.68|71.82|71.42|72.11|71.71|71.82|71.42|145
1742493300000|2025-03-20 17:55:00|71.81|71.41|72.05|71.65|72.06|71.66|71.79|71.39|210
1742493600000|2025-03-20 18:00:00|72.06|71.66|72.08|71.68|72.21|71.81|72.02|71.62|168
1742493900000|2025-03-20 18:05:00|72.07|71.67|72.21|71.81|72.22|71.82|71.99|71.59|139
1742494200000|2025-03-20 18:10:00|72.23|71.83|72.41|72.01|72.44|72.04|72.22|71.82|126
1742494500000|2025-03-20 18:15:00|72.42|72.02|72.51|72.11|72.56|72.16|72.35|71.95|149
1742494800000|2025-03-20 18:20:00|72.5|72.1|72.41|72.01|72.51|72.11|72.22|71.82|181
1742495100000|2025-03-20 18:25:00|72.42|72.02|72.32|71.92|72.46|72.06|72.29|71.89|135
1742495400000|2025-03-20 18:30:00|72.31|71.91|72.4|72|72.42|72.02|72.22|71.82|100
1742495700000|2025-03-20 18:35:00|72.39|71.99|72.46|72.06|72.55|72.15|72.39|71.99|114
1742496000000|2025-03-20 18:40:00|72.45|72.05|72.17|71.77|72.45|72.05|72.15|71.75|77
1742496300000|2025-03-20 18:45:00|72.16|71.76|72.23|71.83|72.24|71.84|72.1|71.7|163
1742496600000|2025-03-20 18:50:00|72.22|71.82|72.26|71.86|72.27|71.87|72.06|71.66|148
1742496900000|2025-03-20 18:55:00|72.27|71.87|71.97|71.57|72.28|71.88|71.93|71.53|119
1742497200000|2025-03-20 19:00:00|71.96|71.56|71.98|71.58|72.1|71.7|71.88|71.48|166
1742497500000|2025-03-20 19:05:00|71.97|71.57|71.79|71.39|72.05|71.65|71.79|71.39|135
1742497800000|2025-03-20 19:10:00|71.78|71.38|71.89|71.49|71.99|71.59|71.78|71.38|119
1742498100000|2025-03-20 19:15:00|71.86|71.46|72.09|71.69|72.11|71.71|71.86|71.46|126
1742498400000|2025-03-20 19:20:00|72.11|71.71|72.11|71.71|72.26|71.86|72.1|71.7|84
1742498700000|2025-03-20 19:25:00|72.1|71.7|71.9|71.5|72.1|71.7|71.9|71.5|86
1742499000000|2025-03-20 19:30:00|71.92|71.52|72.05|71.65|72.13|71.73|71.91|71.51|105
1742499300000|2025-03-20 19:35:00|72.04|71.64|72.15|71.75|72.22|71.82|72.04|71.64|108
1742499600000|2025-03-20 19:40:00|72.14|71.74|72.32|71.92|72.32|71.92|72.14|71.74|103
1742499900000|2025-03-20 19:45:00|72.31|71.91|72.29|71.89|72.39|71.99|72.24|71.84|82
1742500200000|2025-03-20 19:50:00|72.28|71.88|72.2|71.8|72.29|71.89|72.11|71.71|112
1742500500000|2025-03-20 19:55:00|72.27|71.87|72.18|71.78|72.28|71.88|72.15|71.75|123
1742500800000|2025-03-20 20:00:00|72.16|71.76|72.25|71.85|72.31|71.91|72.15|71.75|73
1742501100000|2025-03-20 20:05:00|72.24|71.84|72.07|71.67|72.27|71.87|72.02|71.62|58
1742501400000|2025-03-20 20:10:00|72.08|71.68|72.14|71.74|72.15|71.75|72.05|71.65|75
1742501700000|2025-03-20 20:15:00|72.13|71.73|72.35|71.95|72.36|71.96|72.12|71.72|76
1742502000000|2025-03-20 20:20:00|72.33|71.93|72.38|71.98|72.39|71.99|72.29|71.89|30
1742502300000|2025-03-20 20:25:00|72.37|71.97|72.46|72.06|72.48|72.08|72.36|71.96|34
1742502600000|2025-03-20 20:30:00|72.45|72.05|72.45|72.05|72.49|72.09|72.38|71.98|44
1742502900000|2025-03-20 20:35:00|72.44|72.04|72.59|72.19|72.59|72.19|72.42|72.02|46
1742503200000|2025-03-20 20:40:00|72.6|72.2|72.61|72.21|72.72|72.32|72.6|72.2|65
1742503500000|2025-03-20 20:45:00|72.6|72.2|72.6|72.2|72.65|72.25|72.49|72.09|78
1742503800000|2025-03-20 20:50:00|72.59|72.19|72.44|72.04|72.63|72.23|72.41|72.01|62
1742504100000|2025-03-20 20:55:00|72.43|72.03|72.38|71.98|72.49|72.09|72.38|71.98|52
1742504400000|2025-03-20 21:00:00|72.39|71.99|72.52|72.12|72.52|72.12|72.34|71.94|83
1742504700000|2025-03-20 21:05:00|72.53|72.13|72.45|72.05|72.57|72.17|72.44|72.04|71
1742505000000|2025-03-20 21:10:00|72.44|72.04|72.4|72|72.49|72.09|72.31|71.91|69
1742505300000|2025-03-20 21:15:00|72.39|71.99|72.32|71.92|72.39|71.99|72.25|71.85|70
1742505600000|2025-03-20 21:20:00|72.33|71.93|72.2|71.8|72.35|71.95|72.19|71.79|38
1742505900000|2025-03-20 21:25:00|72.21|71.81|72.33|71.93|72.33|71.93|72.16|71.76|32
1742506200000|2025-03-20 21:30:00|72.34|71.94|72.26|71.86|72.5|72.1|72.26|71.86|48
1742506500000|2025-03-20 21:35:00|72.25|71.85|72.17|71.77|72.26|71.86|72.15|71.75|32
1742506800000|2025-03-20 21:40:00|72.18|71.78|72.29|71.89|72.31|71.91|72.17|71.77|59
1742507100000|2025-03-20 21:45:00|72.28|71.88|72.13|71.73|72.28|71.88|72.13|71.73|21
1742507400000|2025-03-20 21:50:00|72.14|71.74|72.14|71.74|72.18|71.78|72.08|71.68|39
1742507700000|2025-03-20 21:55:00|72.13|71.73|72.12|71.72|72.21|71.81|72.1|71.7|62
1742508000000|2025-03-20 22:00:00|72.11|71.71|72.09|71.69|72.24|71.84|71.97|71.57|96
1742508300000|2025-03-20 22:05:00|72.07|71.67|72.03|71.63|72.11|71.71|71.97|71.57|61
1742508600000|2025-03-20 22:10:00|72.02|71.62|72.01|71.61|72.06|71.66|71.96|71.56|50
1742508900000|2025-03-20 22:15:00|72.02|71.62|72|71.6|72.11|71.71|71.96|71.56|115
1742509200000|2025-03-20 22:20:00|71.99|71.59|71.86|71.46|72|71.6|71.84|71.44|82
1742509500000|2025-03-20 22:25:00|71.85|71.45|71.81|71.41|71.94|71.54|71.79|71.39|100
1742509800000|2025-03-20 22:30:00|71.83|71.43|71.93|71.53|71.93|71.53|71.78|71.38|113
1742510100000|2025-03-20 22:35:00|71.92|71.52|71.95|71.55|71.97|71.57|71.89|71.49|50
1742510400000|2025-03-20 22:40:00|71.94|71.54|72.04|71.64|72.06|71.66|71.9|71.5|64
1742510700000|2025-03-20 22:45:00|72.03|71.63|71.99|71.59|72.13|71.73|71.98|71.58|85
1742511000000|2025-03-20 22:50:00|72|71.6|71.8|71.4|72|71.6|71.78|71.38|45
1742511300000|2025-03-20 22:55:00|71.81|71.41|71.83|71.43|71.83|71.43|71.69|71.29|62
1742511600000|2025-03-20 23:00:00|71.82|71.42|71.59|71.19|71.83|71.43|71.59|71.19|105
1742511900000|2025-03-20 23:05:00|71.6|71.2|71.78|71.38|71.83|71.43|71.59|71.19|89
1742512200000|2025-03-20 23:10:00|71.79|71.39|71.69|71.29|71.9|71.5|71.69|71.29|76
1742512500000|2025-03-20 23:15:00|71.68|71.28|71.66|71.26|71.74|71.34|71.6|71.2|71
1742512800000|2025-03-20 23:20:00|71.67|71.27|71.68|71.28|71.68|71.28|71.58|71.18|108
1742513100000|2025-03-20 23:25:00|71.67|71.27|71.74|71.34|71.79|71.39|71.6|71.2|62
1742513400000|2025-03-20 23:30:00|71.73|71.33|71.79|71.39|71.84|71.44|71.67|71.27|87
1742513700000|2025-03-20 23:35:00|71.8|71.4|71.89|71.49|71.94|71.54|71.78|71.38|68
1742514000000|2025-03-20 23:40:00|71.9|71.5|71.97|71.57|72|71.6|71.88|71.48|63
1742514300000|2025-03-20 23:45:00|71.98|71.58|72.06|71.66|72.07|71.67|71.84|71.44|70
1742514600000|2025-03-20 23:50:00|72.08|71.68|72.07|71.67|72.16|71.76|72.06|71.66|67
1742514900000|2025-03-20 23:55:00|72.08|71.68|72.06|71.66|72.1|71.7|72.01|71.61|52
1742515200000|2025-03-21 00:00:00|72.05|71.65|72.1|71.7|72.11|71.71|71.91|71.51|111
1742515500000|2025-03-21 00:05:00|72.09|71.69|72.37|71.97|72.41|72.01|72.09|71.69|121
1742515800000|2025-03-21 00:10:00|72.36|71.96|72.39|71.99|72.49|72.09|72.36|71.96|88
1742516100000|2025-03-21 00:15:00|72.38|71.98|72.32|71.92|72.38|71.98|72.19|71.79|118
1742516400000|2025-03-21 00:20:00|72.31|71.91|72.15|71.75|72.34|71.94|72.15|71.75|78
1742516700000|2025-03-21 00:25:00|72.14|71.74|72.11|71.71|72.19|71.79|72.07|71.67|85
1742517000000|2025-03-21 00:30:00|72.1|71.7|72.16|71.76|72.17|71.77|71.99|71.59|142
1742517300000|2025-03-21 00:35:00|72.15|71.75|72.32|71.92|72.35|71.95|72.12|71.72|115
1742517600000|2025-03-21 00:40:00|72.31|71.91|72.24|71.84|72.33|71.93|72.23|71.83|70
1742517900000|2025-03-21 00:45:00|72.25|71.85|72.38|71.98|72.39|71.99|72.21|71.81|85
1742518200000|2025-03-21 00:50:00|72.39|71.99|72.6|72.2|72.6|72.2|72.38|71.98|81
1742518500000|2025-03-21 00:55:00|72.59|72.19|72.55|72.15|72.59|72.19|72.45|72.05|80
1742518800000|2025-03-21 01:00:00|72.54|72.14|72.51|72.11|72.54|72.14|72.41|72.01|96
1742519100000|2025-03-21 01:05:00|72.53|72.13|72.66|72.26|72.66|72.26|72.52|72.12|89
1742519400000|2025-03-21 01:10:00|72.65|72.25|72.63|72.23|72.67|72.27|72.57|72.17|89
1742519700000|2025-03-21 01:15:00|72.64|72.24|72.38|71.98|72.68|72.28|72.37|71.97|100
1742520000000|2025-03-21 01:20:00|72.39|71.99|72.2|71.8|72.39|71.99|72.15|71.75|111
1742520300000|2025-03-21 01:25:00|72.19|71.79|72.22|71.82|72.29|71.89|72.12|71.72|70
1742520600000|2025-03-21 01:30:00|72.21|71.81|72.39|71.99|72.39|71.99|72.18|71.78|70
1742520900000|2025-03-21 01:35:00|72.4|72|72.44|72.04|72.5|72.1|72.34|71.94|95
1742521200000|2025-03-21 01:40:00|72.45|72.05|72.44|72.04|72.45|72.05|72.36|71.96|57
1742521500000|2025-03-21 01:45:00|72.45|72.05|72.66|72.26|72.74|72.34|72.42|72.02|157
1742521800000|2025-03-21 01:50:00|72.65|72.25|72.72|72.32|72.74|72.34|72.56|72.16|118
1742522100000|2025-03-21 01:55:00|72.73|72.33|72.9|72.5|73.02|72.62|72.69|72.29|145
1742522400000|2025-03-21 02:00:00|72.89|72.49|72.83|72.43|73.04|72.64|72.82|72.42|119
1742522700000|2025-03-21 02:05:00|72.82|72.42|72.78|72.38|72.83|72.43|72.66|72.26|95
1742523000000|2025-03-21 02:10:00|72.77|72.37|72.61|72.21|72.77|72.37|72.58|72.18|106
1742523300000|2025-03-21 02:15:00|72.6|72.2|72.5|72.1|72.64|72.24|72.45|72.05|107
1742523600000|2025-03-21 02:20:00|72.49|72.09|72.41|72.01|72.52|72.12|72.35|71.95|96
1742523900000|2025-03-21 02:25:00|72.4|72|72.55|72.15|72.61|72.21|72.39|71.99|92
1742524200000|2025-03-21 02:30:00|72.56|72.16|72.51|72.11|72.59|72.19|72.44|72.04|73
1742524500000|2025-03-21 02:35:00|72.5|72.1|72.55|72.15|72.62|72.22|72.5|72.1|55
1742524800000|2025-03-21 02:40:00|72.54|72.14|72.41|72.01|72.54|72.14|72.37|71.97|61
1742525100000|2025-03-21 02:45:00|72.4|72|72.57|72.17|72.59|72.19|72.36|71.96|82
1742525400000|2025-03-21 02:50:00|72.56|72.16|72.47|72.07|72.64|72.24|72.45|72.05|71
1742525700000|2025-03-21 02:55:00|72.48|72.08|72.55|72.15|72.57|72.17|72.4|72|87
1742526000000|2025-03-21 03:00:00|72.56|72.16|72.37|71.97|72.57|72.17|72.31|71.91|86
1742526300000|2025-03-21 03:05:00|72.36|71.96|72.21|71.81|72.36|71.96|72.14|71.74|136
1742526600000|2025-03-21 03:10:00|72.2|71.8|72.01|71.61|72.2|71.8|72.01|71.61|108
1742526900000|2025-03-21 03:15:00|72.02|71.62|71.97|71.57|72.09|71.69|71.79|71.39|169
1742527200000|2025-03-21 03:20:00|71.96|71.56|72.04|71.64|72.09|71.69|71.89|71.49|121
1742527500000|2025-03-21 03:25:00|72.03|71.63|72.16|71.76|72.17|71.77|72.03|71.63|82
1742527800000|2025-03-21 03:30:00|72.17|71.77|71.98|71.58|72.18|71.78|71.95|71.55|125
1742528100000|2025-03-21 03:35:00|71.97|71.57|72.03|71.63|72.04|71.64|71.92|71.52|98
1742528400000|2025-03-21 03:40:00|72.04|71.64|72.11|71.71|72.15|71.75|72|71.6|106
1742528700000|2025-03-21 03:45:00|72.1|71.7|72.17|71.77|72.21|71.81|72.03|71.63|145
1742529000000|2025-03-21 03:50:00|72.16|71.76|72|71.6|72.19|71.79|71.96|71.56|77
1742529300000|2025-03-21 03:55:00|72.01|71.61|72.01|71.61|72.08|71.68|72|71.6|53
1742529600000|2025-03-21 04:00:00|72|71.6|72.18|71.78|72.18|71.78|72|71.6|97
1742529900000|2025-03-21 04:05:00|72.19|71.79|72.27|71.87|72.28|71.88|72.18|71.78|82
1742530200000|2025-03-21 04:10:00|72.28|71.88|72.23|71.83|72.33|71.93|72.22|71.82|92
1742530500000|2025-03-21 04:15:00|72.24|71.84|72.14|71.74|72.24|71.84|72.06|71.66|111
1742530800000|2025-03-21 04:20:00|72.15|71.75|72.26|71.86|72.3|71.9|72.14|71.74|105
1742531100000|2025-03-21 04:25:00|72.25|71.85|72.4|72|72.44|72.04|72.24|71.84|69
1742531400000|2025-03-21 04:30:00|72.39|71.99|72.49|72.09|72.51|72.11|72.36|71.96|66
1742531700000|2025-03-21 04:35:00|72.5|72.1|72.4|72|72.51|72.11|72.38|71.98|88
1742532000000|2025-03-21 04:40:00|72.39|71.99|72.36|71.96|72.39|71.99|72.34|71.94|72
1742532300000|2025-03-21 04:45:00|72.37|71.97|72.4|72|72.44|72.04|72.34|71.94|76
1742532600000|2025-03-21 04:50:00|72.41|72.01|72.3|71.9|72.43|72.03|72.29|71.89|71
1742532900000|2025-03-21 04:55:00|72.29|71.89|72.28|71.88|72.3|71.9|72.19|71.79|56
1742533200000|2025-03-21 05:00:00|72.29|71.89|72.08|71.68|72.29|71.89|72.08|71.68|105
1742533500000|2025-03-21 05:05:00|72.07|71.67|71.92|71.52|72.11|71.71|71.92|71.52|65
1742533800000|2025-03-21 05:10:00|71.9|71.5|72.02|71.62|72.07|71.67|71.9|71.5|138
1742534100000|2025-03-21 05:15:00|72.01|71.61|71.9|71.5|72.02|71.62|71.82|71.42|115
1742534400000|2025-03-21 05:20:00|71.91|71.51|72.05|71.65|72.07|71.67|71.87|71.47|117
1742534700000|2025-03-21 05:25:00|72.04|71.64|71.93|71.53|72.11|71.71|71.91|71.51|94
1742535000000|2025-03-21 05:30:00|71.94|71.54|72.02|71.62|72.03|71.63|71.86|71.46|112
1742535300000|2025-03-21 05:35:00|72.03|71.63|71.95|71.55|72.13|71.73|71.94|71.54|79
1742535600000|2025-03-21 05:40:00|71.96|71.56|71.98|71.58|72.1|71.7|71.91|71.51|89
1742535900000|2025-03-21 05:45:00|71.97|71.57|71.96|71.56|72.03|71.63|71.88|71.48|135
1742536200000|2025-03-21 05:50:00|71.95|71.55|72.01|71.61|72.07|71.67|71.87|71.47|121
1742536500000|2025-03-21 05:55:00|72|71.6|72.22|71.82|72.23|71.83|71.98|71.58|115
1742536800000|2025-03-21 06:00:00|72.21|71.81|72.09|71.69|72.22|71.82|72.01|71.61|83
1742537100000|2025-03-21 06:05:00|72.1|71.7|71.99|71.59|72.14|71.74|71.98|71.58|106
1742537400000|2025-03-21 06:10:00|72|71.6|72.13|71.73|72.16|71.76|72|71.6|73
1742537700000|2025-03-21 06:15:00|72.14|71.74|72.13|71.73|72.21|71.81|71.96|71.56|108
1742538000000|2025-03-21 06:20:00|72.14|71.74|72.33|71.93|72.37|71.97|72.14|71.74|65
1742538300000|2025-03-21 06:25:00|72.34|71.94|72.22|71.82|72.34|71.94|72.22|71.82|39
1742538600000|2025-03-21 06:30:00|72.21|71.81|72.1|71.7|72.21|71.81|72.02|71.62|87
1742538900000|2025-03-21 06:35:00|72.09|71.69|72.31|71.91|72.31|71.91|72.09|71.69|81
1742539200000|2025-03-21 06:40:00|72.3|71.9|72.17|71.77|72.36|71.96|72.16|71.76|69
1742539500000|2025-03-21 06:45:00|72.18|71.78|72|71.6|72.25|71.85|72|71.6|122
1742539800000|2025-03-21 06:50:00|71.99|71.59|72.11|71.71|72.11|71.71|71.95|71.55|114
1742540100000|2025-03-21 06:55:00|72.1|71.7|72.08|71.68|72.11|71.71|72|71.6|81
1742540400000|2025-03-21 07:00:00|72.07|71.67|71.94|71.54|72.12|71.72|71.94|71.54|120
1742540700000|2025-03-21 07:05:00|71.93|71.53|71.85|71.45|71.95|71.55|71.77|71.37|89
1742541000000|2025-03-21 07:10:00|71.86|71.46|71.87|71.47|71.95|71.55|71.81|71.41|86
1742541300000|2025-03-21 07:15:00|71.88|71.48|71.61|71.21|71.89|71.49|71.53|71.13|156
1742541600000|2025-03-21 07:20:00|71.6|71.2|71.56|71.16|71.6|71.2|71.5|71.1|105
1742541900000|2025-03-21 07:25:00|71.55|71.15|71.61|71.21|71.66|71.26|71.51|71.11|90
1742542200000|2025-03-21 07:30:00|71.6|71.2|71.4|71|71.6|71.2|71.35|70.95|71
1742542500000|2025-03-21 07:35:00|71.39|70.99|71.36|70.96|71.51|71.11|71.36|70.96|82
1742542800000|2025-03-21 07:40:00|71.37|70.97|71.5|71.1|71.54|71.14|71.36|70.96|116
1742543100000|2025-03-21 07:45:00|71.52|71.12|71.6|71.2|71.71|71.31|71.52|71.12|107
1742543400000|2025-03-21 07:50:00|71.59|71.19|71.73|71.33|71.84|71.44|71.58|71.18|117
1742543700000|2025-03-21 07:55:00|71.74|71.34|71.67|71.27|71.74|71.34|71.65|71.25|67
1742544000000|2025-03-21 08:00:00|71.68|71.28|71.87|71.47|71.87|71.47|71.63|71.23|85
1742544300000|2025-03-21 08:05:00|71.86|71.46|71.85|71.45|71.89|71.49|71.75|71.35|102
1742544600000|2025-03-21 08:10:00|71.86|71.46|71.8|71.4|71.87|71.47|71.68|71.28|93
1742544900000|2025-03-21 08:15:00|71.81|71.41|71.48|71.08|71.81|71.41|71.48|71.08|88
1742545200000|2025-03-21 08:20:00|71.49|71.09|71.45|71.05|71.52|71.12|71.37|70.97|107
1742545500000|2025-03-21 08:25:00|71.43|71.03|71.46|71.06|71.49|71.09|71.33|70.93|119
1742545800000|2025-03-21 08:30:00|71.44|71.04|71.04|70.64|71.44|71.04|71.02|70.62|209
1742546100000|2025-03-21 08:35:00|71.05|70.65|71.32|70.92|71.36|70.96|71.05|70.65|164
1742546400000|2025-03-21 08:40:00|71.34|70.94|71.24|70.84|71.42|71.02|71.21|70.81|110
1742546700000|2025-03-21 08:45:00|71.26|70.86|71.2|70.8|71.38|70.98|71.2|70.8|151
1742547000000|2025-03-21 08:50:00|71.21|70.81|71.39|70.99|71.42|71.02|71.18|70.78|107
1742547300000|2025-03-21 08:55:00|71.4|71|71.4|71|71.42|71.02|71.35|70.95|59
1742547600000|2025-03-21 09:00:00|71.39|70.99|71.13|70.73|71.39|70.99|71.13|70.73|88
1742547900000|2025-03-21 09:05:00|71.11|70.71|71.21|70.81|71.22|70.82|71.05|70.65|108
1742548200000|2025-03-21 09:10:00|71.2|70.8|71.39|70.99|71.4|71|71.13|70.73|94
1742548500000|2025-03-21 09:15:00|71.4|71|71.64|71.24|71.64|71.24|71.4|71|124
1742548800000|2025-03-21 09:20:00|71.65|71.25|71.73|71.33|71.79|71.39|71.63|71.23|95
1742549100000|2025-03-21 09:25:00|71.72|71.32|71.62|71.22|71.78|71.38|71.61|71.21|106
1742549400000|2025-03-21 09:30:00|71.63|71.23|71.66|71.26|71.68|71.28|71.55|71.15|137
1742549700000|2025-03-21 09:35:00|71.65|71.25|71.58|71.18|71.74|71.34|71.58|71.18|91
1742550000000|2025-03-21 09:40:00|71.59|71.19|71.48|71.08|71.63|71.23|71.45|71.05|81
1742550300000|2025-03-21 09:45:00|71.47|71.07|71.41|71.01|71.52|71.12|71.4|71|83
1742550600000|2025-03-21 09:50:00|71.4|71|71.24|70.84|71.4|71|71.23|70.83|84
1742550900000|2025-03-21 09:55:00|71.23|70.83|71.32|70.92|71.34|70.94|71.19|70.79|78
1742551200000|2025-03-21 10:00:00|71.33|70.93|71.3|70.9|71.42|71.02|71.2|70.8|91
1742551500000|2025-03-21 10:05:00|71.29|70.89|71.27|70.87|71.37|70.97|71.27|70.87|61
1742551800000|2025-03-21 10:10:00|71.28|70.88|71|70.6|71.28|70.88|70.97|70.57|84
1742552100000|2025-03-21 10:15:00|70.99|70.59|70.86|70.46|71.07|70.67|70.72|70.32|179
1742552400000|2025-03-21 10:20:00|70.85|70.45|70.63|70.23|70.88|70.48|70.55|70.15|281
1742552700000|2025-03-21 10:25:00|70.65|70.25|70.64|70.24|70.72|70.32|70.48|70.08|217
1742553000000|2025-03-21 10:30:00|70.63|70.23|70.58|70.18|70.66|70.26|70.47|70.07|186
1742553300000|2025-03-21 10:35:00|70.57|70.17|70.57|70.17|70.59|70.19|70.35|69.95|222
1742553600000|2025-03-21 10:40:00|70.58|70.18|70.68|70.28|70.68|70.28|70.54|70.14|123
1742553900000|2025-03-21 10:45:00|70.69|70.29|70.8|70.4|70.81|70.41|70.66|70.26|76
1742554200000|2025-03-21 10:50:00|70.79|70.39|70.86|70.46|70.86|70.46|70.72|70.32|75
1742554500000|2025-03-21 10:55:00|70.85|70.45|70.77|70.37|70.86|70.46|70.77|70.37|59
1742554800000|2025-03-21 11:00:00|70.78|70.38|70.66|70.26|70.8|70.4|70.57|70.17|136
1742555100000|2025-03-21 11:05:00|70.67|70.27|70.68|70.28|70.7|70.3|70.55|70.15|111
1742555400000|2025-03-21 11:10:00|70.69|70.29|70.58|70.18|70.75|70.35|70.5|70.1|80
1742555700000|2025-03-21 11:15:00|70.57|70.17|70.52|70.12|70.69|70.29|70.5|70.1|107
1742556000000|2025-03-21 11:20:00|70.54|70.14|70.59|70.19|70.6|70.2|70.45|70.05|116
1742556300000|2025-03-21 11:25:00|70.57|70.17|70.4|70|70.65|70.25|70.39|69.99|100
1742556600000|2025-03-21 11:30:00|70.41|70.01|70.62|70.22|70.62|70.22|70.41|70.01|136
1742556900000|2025-03-21 11:35:00|70.61|70.21|70.59|70.19|70.75|70.35|70.58|70.18|130
1742557200000|2025-03-21 11:40:00|70.58|70.18|70.91|70.51|70.93|70.53|70.55|70.15|128
1742557500000|2025-03-21 11:45:00|70.92|70.52|71.03|70.63|71.06|70.66|70.84|70.44|124
1742557800000|2025-03-21 11:50:00|71.04|70.64|71|70.6|71.11|70.71|70.98|70.58|98
1742558100000|2025-03-21 11:55:00|70.99|70.59|71.01|70.61|71.11|70.71|70.98|70.58|88
1742558400000|2025-03-21 12:00:00|71|70.6|71.1|70.7|71.11|70.71|70.87|70.47|104
1742558700000|2025-03-21 12:05:00|71.09|70.69|71.26|70.86|71.28|70.88|71.09|70.69|97
1742559000000|2025-03-21 12:10:00|71.27|70.87|71.6|71.2|71.63|71.23|71.26|70.86|100
1742559300000|2025-03-21 12:15:00|71.59|71.19|71.54|71.14|71.6|71.2|71.48|71.08|122
1742559600000|2025-03-21 12:20:00|71.55|71.15|71.53|71.13|71.57|71.17|71.42|71.02|114
1742559900000|2025-03-21 12:25:00|71.54|71.14|71.54|71.14|71.58|71.18|71.43|71.03|90
1742560200000|2025-03-21 12:30:00|71.55|71.15|71.42|71.02|71.57|71.17|71.35|70.95|166
1742560500000|2025-03-21 12:35:00|71.41|71.01|71.24|70.84|71.49|71.09|71.23|70.83|132
1742560800000|2025-03-21 12:40:00|71.23|70.83|71.23|70.83|71.25|70.85|70.99|70.59|191
1742561100000|2025-03-21 12:45:00|71.22|70.82|71.47|71.07|71.55|71.15|71.21|70.81|130
1742561400000|2025-03-21 12:50:00|71.46|71.06|71.22|70.82|71.47|71.07|71.2|70.8|100
1742561700000|2025-03-21 12:55:00|71.21|70.81|71.06|70.66|71.25|70.85|70.99|70.59|188
1742562000000|2025-03-21 13:00:00|71.04|70.64|70.81|70.41|71.16|70.76|70.76|70.36|158
1742562300000|2025-03-21 13:05:00|70.82|70.42|70.87|70.47|70.9|70.5|70.79|70.39|102
1742562600000|2025-03-21 13:10:00|70.88|70.48|70.88|70.48|70.97|70.57|70.78|70.38|136
1742562900000|2025-03-21 13:15:00|70.89|70.49|71.01|70.61|71.01|70.61|70.83|70.43|153
1742563200000|2025-03-21 13:20:00|71|70.6|70.65|70.25|71|70.6|70.59|70.19|163
1742563500000|2025-03-21 13:25:00|70.62|70.22|70.78|70.38|70.81|70.41|70.61|70.21|163
1742563800000|2025-03-21 13:30:00|70.77|70.37|70.57|70.17|71.02|70.62|70.46|70.06|263
1742564100000|2025-03-21 13:35:00|70.58|70.18|70.65|70.25|70.65|70.25|70.39|69.99|362
1742564400000|2025-03-21 13:40:00|70.66|70.26|71|70.6|71.02|70.62|70.63|70.23|196
1742564700000|2025-03-21 13:45:00|71.01|70.61|71.07|70.67|71.24|70.84|70.93|70.53|247
1742565000000|2025-03-21 13:50:00|71.08|70.68|71.22|70.82|71.26|70.86|71.01|70.61|172
1742565300000|2025-03-21 13:55:00|71.23|70.83|71.24|70.84|71.31|70.91|71.1|70.7|151
1742565600000|2025-03-21 14:00:00|71.23|70.83|71.03|70.63|71.28|70.88|70.95|70.55|231
1742565900000|2025-03-21 14:05:00|71.04|70.64|70.72|70.32|71.09|70.69|70.7|70.3|147
1742566200000|2025-03-21 14:10:00|70.71|70.31|70.84|70.44|70.96|70.56|70.64|70.24|199
1742566500000|2025-03-21 14:15:00|70.83|70.43|71.02|70.62|71.05|70.65|70.76|70.36|221
1742566800000|2025-03-21 14:20:00|71.01|70.61|71.2|70.8|71.32|70.92|70.97|70.57|258
1742567100000|2025-03-21 14:25:00|71.22|70.82|71.13|70.73|71.38|70.98|71.09|70.69|257
1742567400000|2025-03-21 14:30:00|71.12|70.72|71.2|70.8|71.27|70.87|71.04|70.64|253
1742567700000|2025-03-21 14:35:00|71.18|70.78|70.92|70.52|71.22|70.82|70.92|70.52|196
1742568000000|2025-03-21 14:40:00|70.89|70.49|71.01|70.61|71.1|70.7|70.88|70.48|180
1742568300000|2025-03-21 14:45:00|71.02|70.62|71.09|70.69|71.17|70.77|70.94|70.54|232
1742568600000|2025-03-21 14:50:00|71.08|70.68|71.07|70.67|71.14|70.74|70.87|70.47|198
1742568900000|2025-03-21 14:55:00|71.08|70.68|71.27|70.87|71.3|70.9|71.04|70.64|243
1742569200000|2025-03-21 15:00:00|71.28|70.88|71.13|70.73|71.32|70.92|71.12|70.72|278
1742569500000|2025-03-21 15:05:00|71.14|70.74|71.22|70.82|71.25|70.85|71.04|70.64|257
1742569800000|2025-03-21 15:10:00|71.23|70.83|70.85|70.45|71.28|70.88|70.84|70.44|197
1742570100000|2025-03-21 15:15:00|70.86|70.46|70.78|70.38|71.02|70.62|70.78|70.38|264
1742570400000|2025-03-21 15:20:00|70.79|70.39|70.88|70.48|70.92|70.52|70.74|70.34|298
1742570700000|2025-03-21 15:25:00|70.89|70.49|70.8|70.4|70.96|70.56|70.77|70.37|262
1742571000000|2025-03-21 15:30:00|70.81|70.41|70.85|70.45|71.04|70.64|70.79|70.39|223
1742571300000|2025-03-21 15:35:00|70.84|70.44|70.79|70.39|70.86|70.46|70.73|70.33|146
1742571600000|2025-03-21 15:40:00|70.78|70.38|70.63|70.23|70.78|70.38|70.56|70.16|142
1742571900000|2025-03-21 15:45:00|70.62|70.22|70.76|70.36|70.8|70.4|70.51|70.11|212
1742572200000|2025-03-21 15:50:00|70.75|70.35|70.61|70.21|70.79|70.39|70.51|70.11|165
1742572500000|2025-03-21 15:55:00|70.63|70.23|70.64|70.24|70.69|70.29|70.6|70.2|124
1742572800000|2025-03-21 16:00:00|70.63|70.23|70.45|70.05|70.65|70.25|70.39|69.99|207
1742573100000|2025-03-21 16:05:00|70.44|70.04|70.49|70.09|70.6|70.2|70.34|69.94|192
1742573400000|2025-03-21 16:10:00|70.48|70.08|70.73|70.33|70.76|70.36|70.48|70.08|157
1742573700000|2025-03-21 16:15:00|70.74|70.34|70.6|70.2|70.74|70.34|70.52|70.12|169
1742574000000|2025-03-21 16:20:00|70.61|70.21|71|70.6|71|70.6|70.59|70.19|162
1742574300000|2025-03-21 16:25:00|71.01|70.61|70.92|70.52|71.05|70.65|70.85|70.45|133
1742574600000|2025-03-21 16:30:00|70.91|70.51|71.14|70.74|71.21|70.81|70.91|70.51|181
1742574900000|2025-03-21 16:35:00|71.13|70.73|70.97|70.57|71.13|70.73|70.9|70.5|180
1742575200000|2025-03-21 16:40:00|70.96|70.56|70.92|70.52|70.97|70.57|70.87|70.47|126
1742575500000|2025-03-21 16:45:00|70.93|70.53|71.13|70.73|71.21|70.81|70.92|70.52|112
1742575800000|2025-03-21 16:50:00|71.11|70.71|71.21|70.81|71.24|70.84|71.09|70.69|147
1742576100000|2025-03-21 16:55:00|71.22|70.82|71.26|70.86|71.3|70.9|71.18|70.78|142
1742576400000|2025-03-21 17:00:00|71.25|70.85|71.12|70.72|71.26|70.86|71.06|70.66|134
1742576700000|2025-03-21 17:05:00|71.11|70.71|71.28|70.88|71.31|70.91|71.09|70.69|128
1742577000000|2025-03-21 17:10:00|71.29|70.89|71.35|70.95|71.42|71.02|71.28|70.88|89
1742577300000|2025-03-21 17:15:00|71.34|70.94|71.27|70.87|71.35|70.95|71.21|70.81|64
1742577600000|2025-03-21 17:20:00|71.26|70.86|71.48|71.08|71.52|71.12|71.26|70.86|114
1742577900000|2025-03-21 17:25:00|71.49|71.09|71.52|71.12|71.53|71.13|71.38|70.98|69
1742578200000|2025-03-21 17:30:00|71.51|71.11|71.57|71.17|71.68|71.28|71.51|71.11|94
1742578500000|2025-03-21 17:35:00|71.56|71.16|71.82|71.42|71.83|71.43|71.56|71.16|103
1742578800000|2025-03-21 17:40:00|71.83|71.43|71.94|71.54|72.07|71.67|71.79|71.39|115
1742579100000|2025-03-21 17:45:00|71.93|71.53|71.89|71.49|72.01|71.61|71.87|71.47|151
1742579400000|2025-03-21 17:50:00|71.9|71.5|71.76|71.36|71.94|71.54|71.73|71.33|129
1742579700000|2025-03-21 17:55:00|71.77|71.37|71.64|71.24|71.8|71.4|71.63|71.23|119
1742580000000|2025-03-21 18:00:00|71.63|71.23|71.64|71.24|71.69|71.29|71.59|71.19|124
1742580300000|2025-03-21 18:05:00|71.63|71.23|71.66|71.26|71.66|71.26|71.51|71.11|132
1742580600000|2025-03-21 18:10:00|71.67|71.27|71.49|71.09|71.68|71.28|71.45|71.05|118
1742580900000|2025-03-21 18:15:00|71.53|71.13|71.42|71.02|71.61|71.21|71.42|71.02|133
1742581200000|2025-03-21 18:20:00|71.43|71.03|71.44|71.04|71.48|71.08|71.34|70.94|68
1742581500000|2025-03-21 18:25:00|71.43|71.03|71.37|70.97|71.44|71.04|71.34|70.94|72
1742581800000|2025-03-21 18:30:00|71.38|70.98|71.75|71.35|71.9|71.5|71.38|70.98|151
1742582100000|2025-03-21 18:35:00|71.74|71.34|71.75|71.35|71.86|71.46|71.7|71.3|244
1742582400000|2025-03-21 18:40:00|71.74|71.34|71.8|71.4|71.81|71.41|71.71|71.31|149
1742582700000|2025-03-21 18:45:00|71.81|71.41|71.67|71.27|71.81|71.41|71.66|71.26|156
1742583000000|2025-03-21 18:50:00|71.68|71.28|71.54|71.14|71.74|71.34|71.51|71.11|124
1742583300000|2025-03-21 18:55:00|71.55|71.15|71.52|71.12|71.62|71.22|71.51|71.11|77
1742583600000|2025-03-21 19:00:00|71.53|71.13|71.49|71.09|71.55|71.15|71.41|71.01|118
1742583900000|2025-03-21 19:05:00|71.48|71.08|71.55|71.15|71.56|71.16|71.48|71.08|83
1742584200000|2025-03-21 19:10:00|71.53|71.13|71.58|71.18|71.63|71.23|71.52|71.12|139
1742584500000|2025-03-21 19:15:00|71.57|71.17|71.74|71.34|71.78|71.38|71.57|71.17|92
1742584800000|2025-03-21 19:20:00|71.75|71.35|71.75|71.35|71.75|71.35|71.66|71.26|93
1742585100000|2025-03-21 19:25:00|71.74|71.34|71.54|71.14|71.75|71.35|71.54|71.14|88
1742585400000|2025-03-21 19:30:00|71.55|71.15|71.43|71.03|71.6|71.2|71.43|71.03|108
1742585700000|2025-03-21 19:35:00|71.42|71.02|71.24|70.84|71.43|71.03|71.22|70.82|105
1742586000000|2025-03-21 19:40:00|71.25|70.85|71.25|70.85|71.69|70.88|71.17|70.29|59
1742586300000|2025-03-21 19:45:00|71.26|70.86|71.33|70.93|71.34|70.94|71.25|70.85|77
1742586600000|2025-03-21 19:50:00|71.34|70.94|71.32|70.92|71.41|71.01|71.3|70.9|98
1742586900000|2025-03-21 19:55:00|71.31|70.91|71.34|70.94|71.38|70.98|71.31|70.91|74
1742587200000|2025-03-21 20:00:00|71.35|70.95|71.77|70.37|71.84|70.95|71.32|70.33|48
1742587500000|2025-03-21 20:05:00|71.76|70.36|71.76|70.36|71.84|70.44|71.71|70.31|54
1742587800000|2025-03-21 20:10:00|71.75|70.35|71.77|70.37|71.78|70.38|71.72|70.32|26
1742588100000|2025-03-21 20:15:00|71.76|70.36|71.9|70.5|71.9|70.5|71.74|70.34|43
1742588400000|2025-03-21 20:20:00|71.89|70.49|71.7|70.3|71.94|70.54|71.69|70.29|53
1742588700000|2025-03-21 20:25:00|71.71|70.31|71.82|70.42|71.83|70.43|71.71|70.31|53
1742589000000|2025-03-21 20:30:00|71.83|70.43|71.79|70.39|71.89|70.49|71.79|70.39|20
1742589300000|2025-03-21 20:35:00|71.81|70.41|71.99|70.59|71.99|70.59|71.81|70.41|36
1742589600000|2025-03-21 20:40:00|71.98|70.58|71.99|70.59|71.99|70.59|71.88|70.48|35
1742589900000|2025-03-21 20:45:00|71.98|70.58|72.05|70.65|72.05|70.65|71.88|70.48|70
1742590200000|2025-03-21 20:50:00|72.06|70.66|72.17|70.77|72.18|70.78|72.04|70.64|42
1742590500000|2025-03-21 20:55:00|72.18|70.78|72.14|70.74|72.19|70.79|72.12|70.72|24
1742630400000|2025-03-22 08:00:00|71.89|70.49|71.94|70.54|71.96|70.56|71.85|70.45|60
1742630700000|2025-03-22 08:05:00|71.93|70.53|71.97|70.57|71.97|70.57|71.93|70.53|31
1742631000000|2025-03-22 08:10:00|71.98|70.58|71.89|70.49|72.01|70.61|71.89|70.49|32
1742631300000|2025-03-22 08:15:00|71.9|70.5|71.91|70.51|71.98|70.58|71.89|70.49|57
1742631600000|2025-03-22 08:20:00|71.9|70.5|71.85|70.45|71.92|70.52|71.84|70.44|50
1742631900000|2025-03-22 08:25:00|71.84|70.44|71.89|70.49|71.89|70.49|71.83|70.43|35
1742632200000|2025-03-22 08:30:00|71.88|70.48|71.85|70.45|71.92|70.52|71.77|70.37|57
1742632500000|2025-03-22 08:35:00|71.86|70.46|72.01|70.61|72.01|70.61|71.86|70.46|62
1742632800000|2025-03-22 08:40:00|72|70.6|72.07|70.67|72.1|70.7|71.99|70.59|48
1742633100000|2025-03-22 08:45:00|72.08|70.68|72.04|70.64|72.11|70.71|72|70.6|70
1742633400000|2025-03-22 08:50:00|72.03|70.63|72.1|70.7|72.11|70.71|72.03|70.63|31
1742633700000|2025-03-22 08:55:00|72.11|70.71|72.08|70.68|72.14|70.74|72.08|70.68|26
1742634000000|2025-03-22 09:00:00|72.09|70.69|72.08|70.68|72.15|70.75|72.07|70.67|56
1742634300000|2025-03-22 09:05:00|72.07|70.67|72.19|70.79|72.21|70.81|72.07|70.67|77
1742634600000|2025-03-22 09:10:00|72.2|70.8|72.19|70.79|72.24|70.84|72.19|70.79|33
1742634900000|2025-03-22 09:15:00|72.2|70.8|72.18|70.78|72.29|70.89|72.16|70.76|63
1742635200000|2025-03-22 09:20:00|72.17|70.77|72.28|70.88|72.37|70.97|72.17|70.77|106
1742635500000|2025-03-22 09:25:00|72.29|70.89|72.27|70.87|72.29|70.89|72.22|70.82|53
1742635800000|2025-03-22 09:30:00|72.28|70.88|72.25|70.85|72.33|70.93|72.23|70.83|56
1742636100000|2025-03-22 09:35:00|72.24|70.84|72.3|70.9|72.34|70.94|72.23|70.83|58
1742636400000|2025-03-22 09:40:00|72.31|70.91|72.3|70.9|72.38|70.98|72.29|70.89|54
1742636700000|2025-03-22 09:45:00|72.29|70.89|72.2|70.8|72.37|70.97|72.19|70.79|55
1742637000000|2025-03-22 09:50:00|72.19|70.79|72.17|70.77|72.23|70.83|72.12|70.72|79
1742637300000|2025-03-22 09:55:00|72.16|70.76|72.06|70.66|72.16|70.76|72.04|70.64|66
1742637600000|2025-03-22 10:00:00|72.07|70.67|72.06|70.66|72.13|70.73|72.03|70.63|54
1742637900000|2025-03-22 10:05:00|72.07|70.67|72.11|70.71|72.13|70.73|72.05|70.65|58
1742638200000|2025-03-22 10:10:00|72.1|70.7|72.07|70.67|72.12|70.72|72.05|70.65|46
1742638500000|2025-03-22 10:15:00|72.08|70.68|72.26|70.86|72.26|70.86|72.07|70.67|79
1742638800000|2025-03-22 10:20:00|72.25|70.85|72.23|70.83|72.26|70.86|72.13|70.73|43
1742639100000|2025-03-22 10:25:00|72.24|70.84|72.17|70.77|72.25|70.85|72.16|70.76|57
1742639400000|2025-03-22 10:30:00|72.16|70.76|72.32|70.92|72.33|70.93|72.16|70.76|66
1742639700000|2025-03-22 10:35:00|72.33|70.93|72.35|70.95|72.38|70.98|72.31|70.91|90
1742640000000|2025-03-22 10:40:00|72.34|70.94|72.28|70.88|72.37|70.97|72.27|70.87|63
1742640300000|2025-03-22 10:45:00|72.27|70.87|72.2|70.8|72.3|70.9|72.17|70.77|64
1742640600000|2025-03-22 10:50:00|72.21|70.81|72.25|70.85|72.28|70.88|72.19|70.79|49
1742640900000|2025-03-22 10:55:00|72.24|70.84|72.2|70.8|72.24|70.84|72.2|70.8|41
1742641200000|2025-03-22 11:00:00|72.21|70.81|72.1|70.7|72.24|70.84|72.07|70.67|62
1742641500000|2025-03-22 11:05:00|72.09|70.69|71.98|70.58|72.15|70.75|71.97|70.57|77
1742641800000|2025-03-22 11:10:00|71.97|70.57|71.87|70.47|71.97|70.57|71.84|70.44|56
1742642100000|2025-03-22 11:15:00|71.86|70.46|71.82|70.42|71.87|70.47|71.79|70.39|60
1742642400000|2025-03-22 11:20:00|71.81|70.41|71.96|70.56|71.99|70.59|71.81|70.41|65
1742642700000|2025-03-22 11:25:00|71.95|70.55|71.99|70.59|72.03|70.63|71.95|70.55|25
1742643000000|2025-03-22 11:30:00|71.98|70.58|71.96|70.56|72.04|70.64|71.96|70.56|41
1742643300000|2025-03-22 11:35:00|71.95|70.55|71.88|70.48|71.98|70.58|71.87|70.47|63
1742643600000|2025-03-22 11:40:00|71.87|70.47|71.94|70.54|71.96|70.56|71.87|70.47|57
1742643900000|2025-03-22 11:45:00|71.93|70.53|71.92|70.52|71.99|70.59|71.92|70.52|48
1742644200000|2025-03-22 11:50:00|71.91|70.51|71.88|70.48|71.94|70.54|71.84|70.44|51
1742644500000|2025-03-22 11:55:00|71.87|70.47|71.92|70.52|71.96|70.56|71.86|70.46|38
1742644800000|2025-03-22 12:00:00|71.91|70.51|71.79|70.39|71.94|70.54|71.77|70.37|54
1742645100000|2025-03-22 12:05:00|71.8|70.4|71.82|70.42|71.82|70.42|71.75|70.35|37
1742645400000|2025-03-22 12:10:00|71.81|70.41|71.87|70.47|71.87|70.47|71.79|70.39|29
1742645700000|2025-03-22 12:15:00|71.88|70.48|71.76|70.36|71.88|70.48|71.75|70.35|31
1742646000000|2025-03-22 12:20:00|71.77|70.37|71.69|70.29|71.83|70.43|71.69|70.29|71
1742646300000|2025-03-22 12:25:00|71.68|70.28|71.65|70.25|71.7|70.3|71.64|70.24|47
1742646600000|2025-03-22 12:30:00|71.64|70.24|71.46|70.06|71.65|70.25|71.41|70.01|98
1742646900000|2025-03-22 12:35:00|71.47|70.07|71.54|70.14|71.58|70.18|71.45|70.05|65
1742647200000|2025-03-22 12:40:00|71.53|70.13|71.58|70.18|71.64|70.24|71.51|70.11|75
1742647500000|2025-03-22 12:45:00|71.56|70.16|71.66|70.26|71.67|70.27|71.51|70.11|47
1742647800000|2025-03-22 12:50:00|71.67|70.27|71.7|70.3|71.72|70.32|71.64|70.24|42
1742648100000|2025-03-22 12:55:00|71.71|70.31|71.71|70.31|71.75|70.35|71.67|70.27|50
1742648400000|2025-03-22 13:00:00|71.72|70.32|71.65|70.25|71.78|70.38|71.64|70.24|62
1742648700000|2025-03-22 13:05:00|71.64|70.24|71.55|70.15|71.68|70.28|71.52|70.12|66
1742649000000|2025-03-22 13:10:00|71.56|70.16|71.64|70.24|71.64|70.24|71.56|70.16|43
1742649300000|2025-03-22 13:15:00|71.65|70.25|71.62|70.22|71.66|70.26|71.58|70.18|51
1742649600000|2025-03-22 13:20:00|71.63|70.23|71.52|70.12|71.67|70.27|71.52|70.12|39
1742649900000|2025-03-22 13:25:00|71.51|70.11|71.45|70.05|71.51|70.11|71.4|70|76
1742650200000|2025-03-22 13:30:00|71.44|70.04|71.42|70.02|71.47|70.07|71.37|69.97|75
1742650500000|2025-03-22 13:35:00|71.41|70.01|71.44|70.04|71.45|70.05|71.31|69.91|65
1742650800000|2025-03-22 13:40:00|71.45|70.05|71.53|70.13|71.55|70.15|71.45|70.05|25
1742651100000|2025-03-22 13:45:00|71.54|70.14|71.52|70.12|71.59|70.19|71.51|70.11|38
1742651400000|2025-03-22 13:50:00|71.55|70.15|71.56|70.16|71.57|70.17|71.51|70.11|28
1742651700000|2025-03-22 13:55:00|71.55|70.15|71.64|70.24|71.66|70.26|71.55|70.15|40
1742652000000|2025-03-22 14:00:00|71.63|70.23|71.57|70.17|71.63|70.23|71.45|70.05|50
1742652300000|2025-03-22 14:05:00|71.56|70.16|71.47|70.07|71.56|70.16|71.39|69.99|59
1742652600000|2025-03-22 14:10:00|71.46|70.06|71.5|70.1|71.51|70.11|71.44|70.04|40
1742652900000|2025-03-22 14:15:00|71.49|70.09|71.45|70.05|71.56|70.16|71.44|70.04|50
1742653200000|2025-03-22 14:20:00|71.44|70.04|71.21|69.81|71.46|70.06|71.21|69.81|71
1742653500000|2025-03-22 14:25:00|71.22|69.82|71.1|69.7|71.26|69.86|71.09|69.69|85
1742653800000|2025-03-22 14:30:00|71.09|69.69|70.89|69.49|71.09|69.69|70.87|69.47|102
1742654100000|2025-03-22 14:35:00|70.9|69.5|70.9|69.5|70.93|69.53|70.85|69.45|40
1742654400000|2025-03-22 14:40:00|70.89|69.49|71.03|69.63|71.03|69.63|70.89|69.49|52
1742654700000|2025-03-22 14:45:00|71.01|69.61|70.95|69.55|71.02|69.62|70.91|69.51|53
1742655000000|2025-03-22 14:50:00|70.93|69.53|70.94|69.54|70.99|69.59|70.88|69.48|59
1742655300000|2025-03-22 14:55:00|70.95|69.55|70.87|69.47|70.95|69.55|70.83|69.43|42
1742655600000|2025-03-22 15:00:00|70.88|69.48|70.92|69.52|70.96|69.56|70.77|69.37|109
1742655900000|2025-03-22 15:05:00|70.93|69.53|71.02|69.62|71.09|69.69|70.93|69.53|62
1742656200000|2025-03-22 15:10:00|71.01|69.61|71.07|69.67|71.13|69.73|70.97|69.57|74
1742656500000|2025-03-22 15:15:00|71.06|69.66|70.99|69.59|71.08|69.68|70.95|69.55|61
1742656800000|2025-03-22 15:20:00|70.98|69.58|71.05|69.65|71.07|69.67|70.97|69.57|51
1742657100000|2025-03-22 15:25:00|71.04|69.64|71.04|69.64|71.08|69.68|71|69.6|46
1742657400000|2025-03-22 15:30:00|71.05|69.65|71.13|69.73|71.13|69.73|70.94|69.54|80
1742657700000|2025-03-22 15:35:00|71.19|69.79|71.09|69.69|71.2|69.8|71.07|69.67|63
1742658000000|2025-03-22 15:40:00|71.07|69.67|70.98|69.58|71.1|69.7|70.98|69.58|48
1742658300000|2025-03-22 15:45:00|70.99|69.59|70.99|69.59|71.06|69.66|70.98|69.58|42
1742658600000|2025-03-22 15:50:00|71|69.6|71.12|69.72|71.14|69.74|70.98|69.58|60
1742658900000|2025-03-22 15:55:00|71.13|69.73|71.13|69.73|71.19|69.79|71.13|69.73|32
1742659200000|2025-03-22 16:00:00|71.12|69.72|70.95|69.55|71.12|69.72|70.89|69.49|123
1742659500000|2025-03-22 16:05:00|70.94|69.54|71.04|69.64|71.08|69.68|70.94|69.54|48
1742659800000|2025-03-22 16:10:00|71.05|69.65|71.12|69.72|71.13|69.73|71.05|69.65|61
1742660100000|2025-03-22 16:15:00|71.11|69.71|71.13|69.73|71.14|69.74|71.06|69.66|81
1742660400000|2025-03-22 16:20:00|71.14|69.74|71.24|69.84|71.29|69.89|71.12|69.72|64
1742660700000|2025-03-22 16:25:00|71.25|69.85|71.21|69.81|71.25|69.85|71.14|69.74|74
1742661000000|2025-03-22 16:30:00|71.2|69.8|71.14|69.74|71.27|69.87|71.14|69.74|43
1742661300000|2025-03-22 16:35:00|71.15|69.75|71.08|69.68|71.17|69.77|71.06|69.66|71
1742661600000|2025-03-22 16:40:00|71.07|69.67|71.09|69.69|71.1|69.7|71|69.6|52
1742661900000|2025-03-22 16:45:00|71.08|69.68|71.02|69.62|71.08|69.68|70.94|69.54|65
1742662200000|2025-03-22 16:50:00|71.01|69.61|71.08|69.68|71.12|69.72|70.99|69.59|58
1742662500000|2025-03-22 16:55:00|71.07|69.67|71.04|69.64|71.11|69.71|71.02|69.62|38
1742662800000|2025-03-22 17:00:00|71.02|69.62|71.17|69.77|71.19|69.79|71|69.6|60
1742663100000|2025-03-22 17:05:00|71.18|69.78|71.16|69.76|71.2|69.8|71.13|69.73|59
1742663400000|2025-03-22 17:10:00|71.15|69.75|71.18|69.78|71.19|69.79|71.09|69.69|50
1742663700000|2025-03-22 17:15:00|71.19|69.79|71.08|69.68|71.22|69.82|71.04|69.64|89
1742664000000|2025-03-22 17:20:00|71.09|69.69|71.25|69.85|71.26|69.86|71.04|69.64|66
1742664300000|2025-03-22 17:25:00|71.24|69.84|71.18|69.78|71.25|69.85|71.18|69.78|62
1742664600000|2025-03-22 17:30:00|71.17|69.77|71.26|69.86|71.26|69.86|71.12|69.72|65
1742664900000|2025-03-22 17:35:00|71.25|69.85|71.21|69.81|71.3|69.9|71.17|69.77|70
1742665200000|2025-03-22 17:40:00|71.2|69.8|71.23|69.83|71.24|69.84|71.14|69.74|60
1742665500000|2025-03-22 17:45:00|71.24|69.84|71.35|69.95|71.36|69.96|71.16|69.76|97
1742665800000|2025-03-22 17:50:00|71.34|69.94|71.3|69.9|71.34|69.94|71.28|69.88|35
1742666100000|2025-03-22 17:55:00|71.31|69.91|71.35|69.95|71.37|69.97|71.27|69.87|42
1742666400000|2025-03-22 18:00:00|71.36|69.96|71.28|69.88|71.38|69.98|71.24|69.84|43
1742666700000|2025-03-22 18:05:00|71.29|69.89|71.26|69.86|71.34|69.94|71.22|69.82|55
1742667000000|2025-03-22 18:10:00|71.25|69.85|71.32|69.92|71.34|69.94|71.23|69.83|47
1742667300000|2025-03-22 18:15:00|71.31|69.91|71.43|70.03|71.47|70.07|71.28|69.88|106
1742667600000|2025-03-22 18:20:00|71.42|70.02|71.37|69.97|71.43|70.03|71.34|69.94|45
1742667900000|2025-03-22 18:25:00|71.36|69.96|71.31|69.91|71.4|70|71.31|69.91|44
1742668200000|2025-03-22 18:30:00|71.3|69.9|71.33|69.93|71.36|69.96|71.29|69.89|64
1742668500000|2025-03-22 18:35:00|71.32|69.92|71.3|69.9|71.35|69.95|71.28|69.88|48
1742668800000|2025-03-22 18:40:00|71.31|69.91|71.5|70.1|71.5|70.1|71.31|69.91|48
1742669100000|2025-03-22 18:45:00|71.51|70.11|71.47|70.07|71.52|70.12|71.43|70.03|37
1742669400000|2025-03-22 18:50:00|71.46|70.06|71.5|70.1|71.5|70.1|71.42|70.02|57
1742669700000|2025-03-22 18:55:00|71.51|70.11|71.49|70.09|71.53|70.13|71.48|70.08|24
1742670000000|2025-03-22 19:00:00|71.5|70.1|71.51|70.11|71.52|70.12|71.4|70|40
1742670300000|2025-03-22 19:05:00|71.52|70.12|71.56|70.16|71.57|70.17|71.45|70.05|59
1742670600000|2025-03-22 19:10:00|71.57|70.17|71.57|70.17|71.6|70.2|71.56|70.16|31
1742670900000|2025-03-22 19:15:00|71.56|70.16|71.51|70.11|71.56|70.16|71.49|70.09|46
1742671200000|2025-03-22 19:20:00|71.5|70.1|71.47|70.07|71.54|70.14|71.45|70.05|47
1742671500000|2025-03-22 19:25:00|71.46|70.06|71.57|70.17|71.57|70.17|71.45|70.05|47
1742671800000|2025-03-22 19:30:00|71.56|70.16|71.66|70.26|71.66|70.26|71.47|70.07|47
1742672100000|2025-03-22 19:35:00|71.65|70.25|71.55|70.15|71.73|70.33|71.55|70.15|56
1742672400000|2025-03-22 19:40:00|71.56|70.16|71.54|70.14|71.61|70.21|71.49|70.09|51
1742672700000|2025-03-22 19:45:00|71.55|70.15|71.39|69.99|71.56|70.16|71.39|69.99|40
1742673000000|2025-03-22 19:50:00|71.4|70|71.44|70.04|71.46|70.06|71.39|69.99|34
1742673300000|2025-03-22 19:55:00|71.43|70.03|71.53|70.13|71.55|70.15|71.42|70.02|66
1742673600000|2025-03-22 20:00:00|71.51|70.11|71.46|70.06|71.65|70.25|71.46|70.06|63
1742673900000|2025-03-22 20:05:00|71.45|70.05|71.49|70.09|71.55|70.15|71.42|70.02|56
1742674200000|2025-03-22 20:10:00|71.48|70.08|71.62|70.22|71.63|70.23|71.46|70.06|72
1742674500000|2025-03-22 20:15:00|71.61|70.21|71.46|70.06|71.61|70.21|71.44|70.04|71
1742674800000|2025-03-22 20:20:00|71.47|70.07|71.45|70.05|71.48|70.08|71.41|70.01|58
1742675100000|2025-03-22 20:25:00|71.46|70.06|71.43|70.03|71.47|70.07|71.36|69.96|58
1742675400000|2025-03-22 20:30:00|71.44|70.04|71.45|70.05|71.52|70.12|71.41|70.01|69
1742675700000|2025-03-22 20:35:00|71.46|70.06|71.45|70.05|71.53|70.13|71.44|70.04|50
1742676000000|2025-03-22 20:40:00|71.43|70.03|71.38|69.98|71.45|70.05|71.37|69.97|41
1742676300000|2025-03-22 20:45:00|71.37|69.97|71.39|69.99|71.44|70.04|71.35|69.95|52
1742676600000|2025-03-22 20:50:00|71.4|70|71.32|69.92|71.41|70.01|71.32|69.92|42
1742676900000|2025-03-22 20:55:00|71.31|69.91|71.18|69.78|71.32|69.92|71.17|69.77|50
1742677200000|2025-03-22 21:00:00|71.17|69.77|71.13|69.73|71.17|69.77|71.02|69.62|83
1742677500000|2025-03-22 21:05:00|71.11|69.71|71.16|69.76|71.16|69.76|71.04|69.64|61
1742677800000|2025-03-22 21:10:00|71.17|69.77|71.32|69.92|71.33|69.93|71.15|69.75|51
1742678100000|2025-03-22 21:15:00|71.33|69.93|71.32|69.92|71.38|69.98|71.3|69.9|40
1742678400000|2025-03-22 21:20:00|71.33|69.93|71.15|69.75|71.33|69.93|71.15|69.75|25
1742678700000|2025-03-22 21:25:00|71.16|69.76|71.16|69.76|71.16|69.76|71.05|69.65|43
1742679000000|2025-03-22 21:30:00|71.15|69.75|71.2|69.8|71.29|69.89|71.15|69.75|32
1742679300000|2025-03-22 21:35:00|71.19|69.79|71.01|69.61|71.19|69.79|70.95|69.55|67
1742679600000|2025-03-22 21:40:00|71|69.6|70.98|69.58|71.05|69.65|70.98|69.58|35
1742679900000|2025-03-22 21:45:00|70.99|69.59|71.08|69.68|71.09|69.69|70.97|69.57|54
1742680200000|2025-03-22 21:50:00|71.07|69.67|71.1|69.7|71.21|69.81|71.07|69.67|46
1742680500000|2025-03-22 21:55:00|71.09|69.69|71.15|69.75|71.22|69.82|71.07|69.67|53
1742680800000|2025-03-22 22:00:00|71.14|69.74|71.14|69.74|71.35|69.95|71.11|69.71|161
1742681100000|2025-03-22 22:05:00|71.13|69.73|71.22|69.82|71.23|69.83|71.09|69.69|99
1742681400000|2025-03-22 22:10:00|71.23|69.83|71.21|69.81|71.25|69.85|71.18|69.78|50
1742681700000|2025-03-22 22:15:00|71.2|69.8|71.28|69.88|71.28|69.88|71.15|69.75|76
1742682000000|2025-03-22 22:20:00|71.27|69.87|71.28|69.88|71.31|69.91|71.27|69.87|38
1742682300000|2025-03-22 22:25:00|71.27|69.87|71.14|69.74|71.27|69.87|71.14|69.74|43
1742682600000|2025-03-22 22:30:00|71.13|69.73|71.17|69.77|71.21|69.81|71.1|69.7|50
1742682900000|2025-03-22 22:35:00|71.18|69.78|71.11|69.71|71.18|69.78|71.07|69.67|53
1742683200000|2025-03-22 22:40:00|71.12|69.72|71.21|69.81|71.21|69.81|71.09|69.69|37
1742683500000|2025-03-22 22:45:00|71.2|69.8|71.08|69.68|71.21|69.81|71.06|69.66|57
1742683800000|2025-03-22 22:50:00|71.09|69.69|70.99|69.59|71.09|69.69|70.95|69.55|39
1742684100000|2025-03-22 22:55:00|70.98|69.58|70.98|69.58|71.01|69.61|70.96|69.56|28
1742684400000|2025-03-22 23:00:00|70.97|69.57|70.9|69.5|71.01|69.61|70.9|69.5|44
1742684700000|2025-03-22 23:05:00|70.88|69.48|70.67|69.27|70.9|69.5|70.54|69.14|133
1742685000000|2025-03-22 23:10:00|70.66|69.26|70.57|69.17|70.66|69.26|70.49|69.09|112
1742685300000|2025-03-22 23:15:00|70.58|69.18|70.71|69.31|70.74|69.34|70.57|69.17|170
1742685600000|2025-03-22 23:20:00|70.72|69.32|70.67|69.27|70.77|69.37|70.63|69.23|127
1742685900000|2025-03-22 23:25:00|70.68|69.28|70.68|69.28|70.73|69.33|70.59|69.19|93
1742686200000|2025-03-22 23:30:00|70.67|69.27|70.66|69.26|70.77|69.37|70.63|69.23|95
1742686500000|2025-03-22 23:35:00|70.67|69.27|70.68|69.28|70.73|69.33|70.58|69.18|135
1742686800000|2025-03-22 23:40:00|70.69|69.29|70.75|69.35|70.76|69.36|70.68|69.28|62
1742687100000|2025-03-22 23:45:00|70.74|69.34|70.84|69.44|70.84|69.44|70.72|69.32|71
1742687400000|2025-03-22 23:50:00|70.85|69.45|70.92|69.52|70.92|69.52|70.84|69.44|58
1742687700000|2025-03-22 23:55:00|70.91|69.51|70.91|69.51|70.93|69.53|70.88|69.48|31
1742688000000|2025-03-23 00:00:00|70.93|69.53|71.02|69.62|71.02|69.62|70.87|69.47|102
1742688300000|2025-03-23 00:05:00|71.01|69.61|70.98|69.58|71.09|69.69|70.97|69.57|86
1742688600000|2025-03-23 00:10:00|70.99|69.59|71.16|69.76|71.16|69.76|70.97|69.57|108
1742688900000|2025-03-23 00:15:00|71.17|69.77|71.2|69.8|71.25|69.85|71.16|69.76|101
1742689200000|2025-03-23 00:20:00|71.21|69.81|71.37|69.97|71.47|70.07|71.21|69.81|85
1742689500000|2025-03-23 00:25:00|71.36|69.96|71.28|69.88|71.45|70.05|71.27|69.87|59
1742689800000|2025-03-23 00:30:00|71.29|69.89|71.4|70|71.41|70.01|71.23|69.83|72
1742690100000|2025-03-23 00:35:00|71.39|69.99|71.29|69.89|71.4|70|71.24|69.84|55
1742690400000|2025-03-23 00:40:00|71.3|69.9|71.28|69.88|71.34|69.94|71.27|69.87|51
1742690700000|2025-03-23 00:45:00|71.27|69.87|71.15|69.75|71.27|69.87|71.14|69.74|53
1742691000000|2025-03-23 00:50:00|71.14|69.74|71.18|69.78|71.18|69.78|71.07|69.67|93
1742691300000|2025-03-23 00:55:00|71.17|69.77|71.06|69.66|71.17|69.77|71.05|69.65|59
1742691600000|2025-03-23 01:00:00|71.05|69.65|71.09|69.69|71.17|69.77|71.05|69.65|61
1742691900000|2025-03-23 01:05:00|71.08|69.68|70.87|69.47|71.08|69.68|70.82|69.42|76
1742692200000|2025-03-23 01:10:00|70.86|69.46|71.08|69.68|71.12|69.72|70.86|69.46|58
1742692500000|2025-03-23 01:15:00|71.09|69.69|71.17|69.77|71.21|69.81|71.07|69.67|68
1742692800000|2025-03-23 01:20:00|71.18|69.78|71.33|69.93|71.34|69.94|71.18|69.78|34
1742693100000|2025-03-23 01:25:00|71.32|69.92|71.25|69.85|71.32|69.92|71.24|69.84|49
1742693400000|2025-03-23 01:30:00|71.24|69.84|71.38|69.98|71.42|70.02|71.22|69.82|76
1742693700000|2025-03-23 01:35:00|71.39|69.99|71.49|70.09|71.51|70.11|71.38|69.98|73
1742694000000|2025-03-23 01:40:00|71.5|70.1|71.53|70.13|71.64|70.24|71.46|70.06|97
1742694300000|2025-03-23 01:45:00|71.54|70.14|71.48|70.08|71.56|70.16|71.43|70.03|77
1742694600000|2025-03-23 01:50:00|71.47|70.07|71.42|70.02|71.54|70.14|71.41|70.01|77
1742694900000|2025-03-23 01:55:00|71.43|70.03|71.51|70.11|71.54|70.14|71.42|70.02|60
1742695200000|2025-03-23 02:00:00|71.5|70.1|71.42|70.02|71.56|70.16|71.41|70.01|71
1742695500000|2025-03-23 02:05:00|71.41|70.01|71.4|70|71.45|70.05|71.34|69.94|56
1742695800000|2025-03-23 02:10:00|71.39|69.99|71.44|70.04|71.5|70.1|71.37|69.97|73
1742696100000|2025-03-23 02:15:00|71.45|70.05|71.49|70.09|71.51|70.11|71.41|70.01|44
1742696400000|2025-03-23 02:20:00|71.5|70.1|71.51|70.11|71.56|70.16|71.49|70.09|36
1742696700000|2025-03-23 02:25:00|71.52|70.12|71.47|70.07|71.53|70.13|71.46|70.06|24
1742697000000|2025-03-23 02:30:00|71.48|70.08|71.64|70.24|71.64|70.24|71.47|70.07|62
1742697300000|2025-03-23 02:35:00|71.63|70.23|71.6|70.2|71.68|70.28|71.6|70.2|54
1742697600000|2025-03-23 02:40:00|71.59|70.19|71.65|70.25|71.65|70.25|71.54|70.14|45
1742697900000|2025-03-23 02:45:00|71.66|70.26|71.67|70.27|71.71|70.31|71.65|70.25|56
1742698200000|2025-03-23 02:50:00|71.66|70.26|71.78|70.38|71.8|70.4|71.66|70.26|49
1742698500000|2025-03-23 02:55:00|71.77|70.37|71.77|70.37|71.78|70.38|71.73|70.33|26
1742698800000|2025-03-23 03:00:00|71.78|70.38|71.68|70.28|71.83|70.43|71.68|70.28|37
1742699100000|2025-03-23 03:05:00|71.69|70.29|71.73|70.33|71.78|70.38|71.68|70.28|55
1742699400000|2025-03-23 03:10:00|71.72|70.32|71.75|70.35|71.81|70.41|71.66|70.26|72
1742699700000|2025-03-23 03:15:00|71.74|70.34|71.91|70.51|71.92|70.52|71.74|70.34|58
1742700000000|2025-03-23 03:20:00|71.89|70.49|71.77|70.37|71.94|70.54|71.77|70.37|39
1742700300000|2025-03-23 03:25:00|71.78|70.38|71.85|70.45|71.85|70.45|71.77|70.37|49
1742700600000|2025-03-23 03:30:00|71.86|70.46|71.9|70.5|71.95|70.55|71.86|70.46|43
1742700900000|2025-03-23 03:35:00|71.91|70.51|71.96|70.56|71.96|70.56|71.88|70.48|47
1742701200000|2025-03-23 03:40:00|71.95|70.55|72.03|70.63|72.06|70.66|71.93|70.53|67
1742701500000|2025-03-23 03:45:00|72.04|70.64|71.88|70.48|72.07|70.67|71.88|70.48|54
1742701800000|2025-03-23 03:50:00|71.89|70.49|71.91|70.51|71.93|70.53|71.86|70.46|68
1742702100000|2025-03-23 03:55:00|71.9|70.5|71.97|70.57|71.97|70.57|71.86|70.46|38
1742702400000|2025-03-23 04:00:00|71.98|70.58|72.01|70.61|72.03|70.63|71.9|70.5|54
1742702700000|2025-03-23 04:05:00|72|70.6|71.89|70.49|72|70.6|71.88|70.48|41
1742703000000|2025-03-23 04:10:00|71.88|70.48|71.88|70.48|71.92|70.52|71.83|70.43|65
1742703300000|2025-03-23 04:15:00|71.89|70.49|71.79|70.39|71.9|70.5|71.78|70.38|64
1742703600000|2025-03-23 04:20:00|71.78|70.38|71.8|70.4|71.83|70.43|71.77|70.37|39
1742703900000|2025-03-23 04:25:00|71.83|70.43|71.82|70.42|71.83|70.43|71.77|70.37|49
1742704200000|2025-03-23 04:30:00|71.81|70.41|71.84|70.44|71.91|70.51|71.81|70.41|63
1742704500000|2025-03-23 04:35:00|71.83|70.43|71.86|70.46|71.89|70.49|71.81|70.41|40
1742704800000|2025-03-23 04:40:00|71.89|70.49|71.86|70.46|71.98|70.58|71.86|70.46|65
1742705100000|2025-03-23 04:45:00|71.85|70.45|71.79|70.39|71.86|70.46|71.77|70.37|72
1742705400000|2025-03-23 04:50:00|71.78|70.38|71.88|70.48|71.88|70.48|71.77|70.37|65
1742705700000|2025-03-23 04:55:00|71.87|70.47|71.95|70.55|71.96|70.56|71.85|70.45|43
1742706000000|2025-03-23 05:00:00|71.94|70.54|71.97|70.57|71.99|70.59|71.9|70.5|75
1742706300000|2025-03-23 05:05:00|71.96|70.56|72|70.6|72.05|70.65|71.95|70.55|38
1742706600000|2025-03-23 05:10:00|71.99|70.59|71.88|70.48|72|70.6|71.88|70.48|48
1742706900000|2025-03-23 05:15:00|71.9|70.5|71.83|70.43|71.91|70.51|71.83|70.43|39
1742707200000|2025-03-23 05:20:00|71.82|70.42|71.72|70.32|71.83|70.43|71.7|70.3|77
1742707500000|2025-03-23 05:25:00|71.71|70.31|71.79|70.39|71.8|70.4|71.67|70.27|49
1742707800000|2025-03-23 05:30:00|71.8|70.4|71.75|70.35|71.86|70.46|71.74|70.34|53
1742708100000|2025-03-23 05:35:00|71.76|70.36|71.78|70.38|71.81|70.41|71.72|70.32|63
1742708400000|2025-03-23 05:40:00|71.77|70.37|71.69|70.29|71.8|70.4|71.67|70.27|45
1742708700000|2025-03-23 05:45:00|71.7|70.3|71.92|70.52|71.92|70.52|71.7|70.3|56
1742709000000|2025-03-23 05:50:00|71.91|70.51|71.92|70.52|71.93|70.53|71.87|70.47|33
1742709300000|2025-03-23 05:55:00|71.91|70.51|71.97|70.57|71.99|70.59|71.91|70.51|23
1742709600000|2025-03-23 06:00:00|71.98|70.58|71.93|70.53|72.03|70.63|71.92|70.52|47
1742709900000|2025-03-23 06:05:00|71.94|70.54|71.93|70.53|71.94|70.54|71.85|70.45|45
1742710200000|2025-03-23 06:10:00|71.92|70.52|72|70.6|72|70.6|71.92|70.52|38
1742710500000|2025-03-23 06:15:00|71.99|70.59|72.15|70.75|72.16|70.76|71.99|70.59|46
1742710800000|2025-03-23 06:20:00|72.14|70.74|72.1|70.7|72.16|70.76|72.07|70.67|61
1742711100000|2025-03-23 06:25:00|72.09|70.69|72.07|70.67|72.12|70.72|72.02|70.62|45
1742711400000|2025-03-23 06:30:00|72.06|70.66|72.05|70.65|72.12|70.72|72.05|70.65|36
1742711700000|2025-03-23 06:35:00|72.06|70.66|72.12|70.72|72.18|70.78|72.04|70.64|43
1742712000000|2025-03-23 06:40:00|72.11|70.71|72.11|70.71|72.11|70.71|72.06|70.66|29
1742712300000|2025-03-23 06:45:00|72.12|70.72|72.15|70.75|72.17|70.77|72.09|70.69|31
1742712600000|2025-03-23 06:50:00|72.14|70.74|72.16|70.76|72.2|70.8|72.11|70.71|63
1742712900000|2025-03-23 06:55:00|72.15|70.75|72.16|70.76|72.22|70.82|72.13|70.73|48
1742713200000|2025-03-23 07:00:00|72.15|70.75|72.12|70.72|72.18|70.78|72.09|70.69|40
1742713500000|2025-03-23 07:05:00|72.13|70.73|72.24|70.84|72.24|70.84|72.12|70.72|52
1742713800000|2025-03-23 07:10:00|72.23|70.83|72.2|70.8|72.23|70.83|72.16|70.76|22
1742714100000|2025-03-23 07:15:00|72.19|70.79|72.14|70.74|72.21|70.81|72.14|70.74|23
1742714400000|2025-03-23 07:20:00|72.15|70.75|72.1|70.7|72.18|70.78|72.08|70.68|31
1742714700000|2025-03-23 07:25:00|72.11|70.71|72.14|70.74|72.14|70.74|72.11|70.71|16
1742715000000|2025-03-23 07:30:00|72.12|70.72|72.05|70.65|72.12|70.72|72.05|70.65|31
1742715300000|2025-03-23 07:35:00|72.06|70.66|72.07|70.67|72.11|70.71|72.03|70.63|52
1742715600000|2025-03-23 07:40:00|72.08|70.68|72.08|70.68|72.12|70.72|72.07|70.67|39
1742715900000|2025-03-23 07:45:00|72.07|70.67|72.06|70.66|72.07|70.67|72.01|70.61|22
1742716200000|2025-03-23 07:50:00|72.07|70.67|72.16|70.76|72.32|70.92|72.07|70.67|91
1742716500000|2025-03-23 07:55:00|72.15|70.75|72.08|70.68|72.18|70.78|72.08|70.68|69
1742716800000|2025-03-23 08:00:00|72.09|70.69|72.08|70.68|72.16|70.76|72.04|70.64|57
1742717100000|2025-03-23 08:05:00|72.09|70.69|72.13|70.73|72.13|70.73|72.02|70.62|41
1742717400000|2025-03-23 08:10:00|72.12|70.72|72.13|70.73|72.19|70.79|72.11|70.71|46
1742717700000|2025-03-23 08:15:00|72.14|70.74|72.01|70.61|72.17|70.77|72.01|70.61|41
1742718000000|2025-03-23 08:20:00|72|70.6|72|70.6|72.02|70.62|71.99|70.59|22
1742718300000|2025-03-23 08:25:00|72.01|70.61|71.89|70.49|72.04|70.64|71.89|70.49|32
1742718600000|2025-03-23 08:30:00|71.9|70.5|71.91|70.51|71.92|70.52|71.86|70.46|38
1742718900000|2025-03-23 08:35:00|71.92|70.52|71.89|70.49|71.95|70.55|71.87|70.47|25
1742719200000|2025-03-23 08:40:00|71.91|70.51|71.87|70.47|71.91|70.51|71.86|70.46|23
1742719500000|2025-03-23 08:45:00|71.85|70.45|71.94|70.54|71.95|70.55|71.85|70.45|18
1742719800000|2025-03-23 08:50:00|71.93|70.53|71.93|70.53|71.97|70.57|71.88|70.48|46
1742720100000|2025-03-23 08:55:00|71.92|70.52|71.98|70.58|71.98|70.58|71.92|70.52|13
1742720400000|2025-03-23 09:00:00|72|70.6|71.96|70.56|72.02|70.62|71.96|70.56|32
1742720700000|2025-03-23 09:05:00|71.95|70.55|72|70.6|72|70.6|71.94|70.54|34
1742721000000|2025-03-23 09:10:00|71.99|70.59|71.86|70.46|71.99|70.59|71.83|70.43|32
1742721300000|2025-03-23 09:15:00|71.85|70.45|71.84|70.44|71.85|70.45|71.78|70.38|26
1742721600000|2025-03-23 09:20:00|71.83|70.43|71.81|70.41|71.86|70.46|71.81|70.41|30
1742721900000|2025-03-23 09:25:00|71.82|70.42|71.81|70.41|71.86|70.46|71.8|70.4|34
1742722200000|2025-03-23 09:30:00|71.82|70.42|71.86|70.46|71.86|70.46|71.8|70.4|32
1742722500000|2025-03-23 09:35:00|71.85|70.45|71.87|70.47|71.91|70.51|71.85|70.45|25
1742722800000|2025-03-23 09:40:00|71.89|70.49|71.82|70.42|71.96|70.56|71.82|70.42|34
1742723100000|2025-03-23 09:45:00|71.81|70.41|71.82|70.42|71.84|70.44|71.8|70.4|19
1742723400000|2025-03-23 09:50:00|71.83|70.43|71.83|70.43|71.9|70.5|71.83|70.43|34
1742723700000|2025-03-23 09:55:00|71.82|70.42|71.78|70.38|71.83|70.43|71.75|70.35|16
1742724000000|2025-03-23 10:00:00|71.79|70.39|71.66|70.26|71.81|70.41|71.65|70.25|41
1742724300000|2025-03-23 10:05:00|71.67|70.27|71.7|70.3|71.72|70.32|71.66|70.26|41
1742724600000|2025-03-23 10:10:00|71.69|70.29|71.76|70.36|71.78|70.38|71.69|70.29|26
1742724900000|2025-03-23 10:15:00|71.77|70.37|71.91|70.51|71.94|70.54|71.77|70.37|44
1742725200000|2025-03-23 10:20:00|71.9|70.5|71.93|70.53|71.98|70.58|71.83|70.43|50
1742725500000|2025-03-23 10:25:00|71.92|70.52|71.84|70.44|71.94|70.54|71.83|70.43|44
1742725800000|2025-03-23 10:30:00|71.86|70.46|71.82|70.42|71.87|70.47|71.8|70.4|30
1742726100000|2025-03-23 10:35:00|71.81|70.41|71.83|70.43|71.83|70.43|71.77|70.37|23
1742726400000|2025-03-23 10:40:00|71.85|70.45|71.92|70.52|71.97|70.57|71.85|70.45|54
1742726700000|2025-03-23 10:45:00|71.91|70.51|71.75|70.35|71.91|70.51|71.75|70.35|53
1742727000000|2025-03-23 10:50:00|71.76|70.36|71.8|70.4|71.86|70.46|71.75|70.35|41
1742727300000|2025-03-23 10:55:00|71.81|70.41|71.81|70.41|71.83|70.43|71.76|70.36|35
1742727600000|2025-03-23 11:00:00|71.83|70.43|72.02|70.62|72.02|70.62|71.83|70.43|51
1742727900000|2025-03-23 11:05:00|72.01|70.61|72.13|70.73|72.17|70.77|72|70.6|74
1742728200000|2025-03-23 11:10:00|72.12|70.72|72.14|70.74|72.19|70.79|72.05|70.65|64
1742728500000|2025-03-23 11:15:00|72.15|70.75|72.3|70.9|72.33|70.93|72.15|70.75|68
1742728800000|2025-03-23 11:20:00|72.29|70.89|72.23|70.83|72.4|71|72.21|70.81|89
1742729100000|2025-03-23 11:25:00|72.24|70.84|72.23|70.83|72.36|70.96|72.21|70.81|96
1742729400000|2025-03-23 11:30:00|72.24|70.84|72.12|70.72|72.24|70.84|72.06|70.66|67
1742729700000|2025-03-23 11:35:00|72.13|70.73|72.11|70.71|72.2|70.8|72.04|70.64|103
1742730000000|2025-03-23 11:40:00|72.12|70.72|72.03|70.63|72.13|70.73|72.02|70.62|80
1742730300000|2025-03-23 11:45:00|72.02|70.62|71.95|70.55|72.09|70.69|71.94|70.54|84
1742730600000|2025-03-23 11:50:00|71.94|70.54|71.88|70.48|71.95|70.55|71.8|70.4|91
1742730900000|2025-03-23 11:55:00|71.89|70.49|71.96|70.56|71.98|70.58|71.87|70.47|43
1742731200000|2025-03-23 12:00:00|71.97|70.57|72.04|70.64|72.06|70.66|71.93|70.53|72
1742731500000|2025-03-23 12:05:00|72.06|70.66|72.02|70.62|72.16|70.76|72.02|70.62|51
1742731800000|2025-03-23 12:10:00|72.01|70.61|71.84|70.44|72.02|70.62|71.84|70.44|55
1742732100000|2025-03-23 12:15:00|71.85|70.45|71.79|70.39|71.85|70.45|71.78|70.38|54
1742732400000|2025-03-23 12:20:00|71.78|70.38|71.85|70.45|71.85|70.45|71.7|70.3|78
1742732700000|2025-03-23 12:25:00|71.84|70.44|71.83|70.43|71.89|70.49|71.82|70.42|57
1742733000000|2025-03-23 12:30:00|71.82|70.42|71.89|70.49|71.92|70.52|71.77|70.37|69
1742733300000|2025-03-23 12:35:00|71.88|70.48|71.87|70.47|71.92|70.52|71.83|70.43|64
1742733600000|2025-03-23 12:40:00|71.86|70.46|71.77|70.37|71.9|70.5|71.76|70.36|42
1742733900000|2025-03-23 12:45:00|71.78|70.38|71.75|70.35|71.84|70.44|71.73|70.33|64
1742734200000|2025-03-23 12:50:00|71.74|70.34|71.73|70.33|71.77|70.37|71.7|70.3|55
1742734500000|2025-03-23 12:55:00|71.72|70.32|71.73|70.33|71.74|70.34|71.64|70.24|52
1742734800000|2025-03-23 13:00:00|71.74|70.34|71.6|70.2|71.78|70.38|71.57|70.17|99
1742735100000|2025-03-23 13:05:00|71.61|70.21|71.48|70.08|71.62|70.22|71.43|70.03|71
1742735400000|2025-03-23 13:10:00|71.49|70.09|71.5|70.1|71.5|70.1|71.38|69.98|54
1742735700000|2025-03-23 13:15:00|71.51|70.11|71.55|70.15|71.66|70.26|71.5|70.1|54
1742736000000|2025-03-23 13:20:00|71.56|70.16|71.67|70.27|71.69|70.29|71.55|70.15|59
1742736300000|2025-03-23 13:25:00|71.68|70.28|71.79|70.39|71.83|70.43|71.68|70.28|62
1742736600000|2025-03-23 13:30:00|71.8|70.4|71.99|70.59|71.99|70.59|71.78|70.38|108
1742736900000|2025-03-23 13:35:00|71.98|70.58|71.83|70.43|71.99|70.59|71.83|70.43|66
1742737200000|2025-03-23 13:40:00|71.84|70.44|71.81|70.41|71.85|70.45|71.81|70.41|44
1742737500000|2025-03-23 13:45:00|71.8|70.4|72.01|70.61|72.01|70.61|71.78|70.38|52
1742737800000|2025-03-23 13:50:00|72|70.6|71.94|70.54|72.01|70.61|71.89|70.49|65
1742738100000|2025-03-23 13:55:00|71.95|70.55|72.01|70.61|72.06|70.66|71.95|70.55|65
1742738400000|2025-03-23 14:00:00|72.02|70.62|71.87|70.47|72.09|70.69|71.82|70.42|95
1742738700000|2025-03-23 14:05:00|71.88|70.48|71.86|70.46|71.89|70.49|71.78|70.38|69
1742739000000|2025-03-23 14:10:00|71.85|70.45|71.9|70.5|71.93|70.53|71.82|70.42|60
1742739300000|2025-03-23 14:15:00|71.92|70.52|71.84|70.44|72|70.6|71.84|70.44|91
1742739600000|2025-03-23 14:20:00|71.85|70.45|71.64|70.24|71.86|70.46|71.59|70.19|117
1742739900000|2025-03-23 14:25:00|71.65|70.25|71.66|70.26|71.73|70.33|71.63|70.23|82
1742740200000|2025-03-23 14:30:00|71.67|70.27|71.74|70.34|71.77|70.37|71.64|70.24|119
1742740500000|2025-03-23 14:35:00|71.73|70.33|71.83|70.43|71.83|70.43|71.72|70.32|77
1742740800000|2025-03-23 14:40:00|71.84|70.44|71.76|70.36|71.9|70.5|71.75|70.35|75
1742741100000|2025-03-23 14:45:00|71.77|70.37|71.73|70.33|71.85|70.45|71.7|70.3|81
1742741400000|2025-03-23 14:50:00|71.72|70.32|71.66|70.26|71.72|70.32|71.61|70.21|95
1742741700000|2025-03-23 14:55:00|71.67|70.27|71.55|70.15|71.69|70.29|71.55|70.15|50
1742742000000|2025-03-23 15:00:00|71.56|70.16|71.58|70.18|71.62|70.22|71.51|70.11|48
1742742300000|2025-03-23 15:05:00|71.57|70.17|71.62|70.22|71.66|70.26|71.57|70.17|35
1742742600000|2025-03-23 15:10:00|71.6|70.2|71.6|70.2|71.66|70.26|71.57|70.17|38
1742742900000|2025-03-23 15:15:00|71.59|70.19|71.68|70.28|71.71|70.31|71.52|70.12|50
1742743200000|2025-03-23 15:20:00|71.69|70.29|71.75|70.35|71.78|70.38|71.69|70.29|29
1742743500000|2025-03-23 15:25:00|71.74|70.34|71.66|70.26|71.75|70.35|71.65|70.25|27
1742743800000|2025-03-23 15:30:00|71.65|70.25|71.69|70.29|71.71|70.31|71.58|70.18|56
1742744100000|2025-03-23 15:35:00|71.68|70.28|71.84|70.44|71.92|70.52|71.68|70.28|77
1742744400000|2025-03-23 15:40:00|71.85|70.45|71.74|70.34|71.88|70.48|71.72|70.32|62
1742744700000|2025-03-23 15:45:00|71.76|70.36|71.78|70.38|71.87|70.47|71.74|70.34|85
1742745000000|2025-03-23 15:50:00|71.76|70.36|71.73|70.33|71.77|70.37|71.68|70.28|45
1742745300000|2025-03-23 15:55:00|71.72|70.32|71.66|70.26|71.73|70.33|71.64|70.24|42
1742745600000|2025-03-23 16:00:00|71.67|70.27|71.59|70.19|71.67|70.27|71.53|70.13|63
1742745900000|2025-03-23 16:05:00|71.6|70.2|71.65|70.25|71.7|70.3|71.58|70.18|65
1742746200000|2025-03-23 16:10:00|71.66|70.26|71.85|70.45|71.85|70.45|71.66|70.26|62
1742746500000|2025-03-23 16:15:00|71.86|70.46|71.77|70.37|71.88|70.48|71.73|70.33|69
1742746800000|2025-03-23 16:20:00|71.78|70.38|71.88|70.48|71.88|70.48|71.72|70.32|52
1742747100000|2025-03-23 16:25:00|71.9|70.5|71.83|70.43|71.99|70.59|71.81|70.41|62
1742747400000|2025-03-23 16:30:00|71.84|70.44|71.62|70.22|71.85|70.45|71.61|70.21|74
1742747700000|2025-03-23 16:35:00|71.63|70.23|71.51|70.11|71.63|70.23|71.5|70.1|104
1742748000000|2025-03-23 16:40:00|71.5|70.1|71.54|70.14|71.57|70.17|71.43|70.03|107
1742748300000|2025-03-23 16:45:00|71.55|70.15|71.6|70.2|71.69|70.29|71.53|70.13|147
1742748600000|2025-03-23 16:50:00|71.59|70.19|71.58|70.18|71.69|70.29|71.54|70.14|105
1742748900000|2025-03-23 16:55:00|71.59|70.19|71.6|70.2|71.67|70.27|71.57|70.17|65
1742749200000|2025-03-23 17:00:00|71.61|70.21|71.77|70.37|71.77|70.37|71.58|70.18|92
1742749500000|2025-03-23 17:05:00|71.78|70.38|71.74|70.34|71.79|70.39|71.69|70.29|53
1742749800000|2025-03-23 17:10:00|71.75|70.35|71.62|70.22|71.75|70.35|71.61|70.21|51
1742750100000|2025-03-23 17:15:00|71.63|70.23|71.71|70.31|71.76|70.36|71.61|70.21|71
1742750400000|2025-03-23 17:20:00|71.72|70.32|71.64|70.24|71.76|70.36|71.64|70.24|58
1742750700000|2025-03-23 17:25:00|71.65|70.25|71.5|70.1|71.66|70.26|71.5|70.1|65
1742751000000|2025-03-23 17:30:00|71.49|70.09|71.28|69.88|71.52|70.12|71.23|69.83|111
1742751300000|2025-03-23 17:35:00|71.27|69.87|71.22|69.82|71.3|69.9|71.16|69.76|97
1742751600000|2025-03-23 17:40:00|71.23|69.83|71.07|69.67|71.26|69.86|71.02|69.62|170
1742751900000|2025-03-23 17:45:00|71.09|69.69|71.1|69.7|71.22|69.82|71.06|69.66|104
1742752200000|2025-03-23 17:50:00|71.11|69.71|71.12|69.72|71.14|69.74|71.01|69.61|113
1742752500000|2025-03-23 17:55:00|71.11|69.71|71.22|69.82|71.24|69.84|71.05|69.65|109
1742752800000|2025-03-23 18:00:00|71.21|69.81|71.13|69.73|71.22|69.82|71.07|69.67|169
1742753100000|2025-03-23 18:05:00|71.12|69.72|71.16|69.76|71.19|69.79|71.04|69.64|110
1742753400000|2025-03-23 18:10:00|71.15|69.75|71.04|69.64|71.15|69.75|71.01|69.61|83
1742753700000|2025-03-23 18:15:00|71.03|69.63|70.98|69.58|71.1|69.7|70.96|69.56|92
1742754000000|2025-03-23 18:20:00|70.96|69.56|70.88|69.48|70.97|69.57|70.87|69.47|106
1742754300000|2025-03-23 18:25:00|70.89|69.49|70.84|69.44|70.97|69.57|70.83|69.43|84
1742754600000|2025-03-23 18:30:00|70.85|69.45|70.71|69.31|70.88|69.48|70.6|69.2|124
1742754900000|2025-03-23 18:35:00|70.72|69.32|70.62|69.22|70.78|69.38|70.54|69.14|142
1742755200000|2025-03-23 18:40:00|70.6|69.2|70.41|69.01|70.64|69.24|70.35|68.95|154
1742755500000|2025-03-23 18:45:00|70.42|69.02|70.77|69.37|70.77|69.37|70.35|68.95|197
1742755800000|2025-03-23 18:50:00|70.76|69.36|70.47|69.07|70.82|69.42|70.46|69.06|163
1742756100000|2025-03-23 18:55:00|70.46|69.06|70.22|68.82|70.56|69.16|70.22|68.82|125
1742756400000|2025-03-23 19:00:00|70.23|68.83|70.04|68.64|70.38|68.98|70|68.6|245
1742756700000|2025-03-23 19:05:00|70.05|68.65|70.27|68.87|70.33|68.93|69.94|68.54|285
1742757000000|2025-03-23 19:10:00|70.26|68.86|70.12|68.72|70.29|68.89|70.09|68.69|143
1742757300000|2025-03-23 19:15:00|70.13|68.73|70.31|68.91|70.31|68.91|70.02|68.62|102
1742757600000|2025-03-23 19:20:00|70.3|68.9|70.51|69.11|70.51|69.11|70.29|68.89|107
1742757900000|2025-03-23 19:25:00|70.52|69.12|70.56|69.16|70.56|69.16|70.45|69.05|60
1742758200000|2025-03-23 19:30:00|70.55|69.15|70.69|69.29|70.69|69.29|70.51|69.11|111
1742758500000|2025-03-23 19:35:00|70.7|69.3|70.74|69.34|70.74|69.34|70.64|69.24|111
1742758800000|2025-03-23 19:40:00|70.77|69.37|70.91|69.51|70.92|69.52|70.73|69.33|89
1742759100000|2025-03-23 19:45:00|70.89|69.49|71.06|69.66|71.08|69.68|70.84|69.44|134
1742759400000|2025-03-23 19:50:00|71.07|69.67|70.96|69.56|71.09|69.69|70.91|69.51|77
1742759700000|2025-03-23 19:55:00|70.92|69.52|70.75|69.35|70.92|69.52|70.72|69.32|72
1742760000000|2025-03-23 20:00:00|70.74|69.34|70.99|69.59|71|69.6|70.72|69.32|157
1742760300000|2025-03-23 20:05:00|70.98|69.58|70.9|69.5|71.01|69.61|70.87|69.47|76
1742760600000|2025-03-23 20:10:00|70.94|69.54|70.92|69.52|70.97|69.57|70.85|69.45|96
1742760900000|2025-03-23 20:15:00|70.91|69.51|71.02|69.62|71.04|69.64|70.86|69.46|117
1742761200000|2025-03-23 20:20:00|71.01|69.61|71|69.6|71.04|69.64|70.96|69.56|88
1742761500000|2025-03-23 20:25:00|70.99|69.59|71.15|69.75|71.15|69.75|70.96|69.56|107
1742761800000|2025-03-23 20:30:00|71.14|69.74|71.22|69.42|71.34|69.76|71.08|69.42|141
1742762100000|2025-03-23 20:35:00|71.21|69.41|71.25|69.45|71.27|69.47|71.18|69.38|101
1742762400000|2025-03-23 20:40:00|71.24|69.44|71.24|69.44|71.28|69.48|71.2|69.4|62
1742762700000|2025-03-23 20:45:00|71.23|69.43|71.28|69.48|71.35|69.55|71.22|69.42|112
1742763000000|2025-03-23 20:50:00|71.27|69.47|71.22|69.42|71.3|69.5|71.18|69.38|103
1742763300000|2025-03-23 20:55:00|71.21|69.41|71.07|69.27|71.23|69.43|71.07|69.27|84
1742763600000|2025-03-23 21:00:00|71.06|69.26|71.1|69.3|71.11|69.31|71.03|69.23|68
1742763900000|2025-03-23 21:05:00|71.09|69.29|71.13|69.33|71.14|69.34|71.08|69.28|43
1742764200000|2025-03-23 21:10:00|71.12|69.32|71.1|69.3|71.19|69.39|71.07|69.27|74
1742764500000|2025-03-23 21:15:00|71.08|69.28|70.95|69.15|71.09|69.29|70.86|69.06|154
1742764800000|2025-03-23 21:20:00|70.94|69.14|71.06|69.26|71.07|69.27|70.94|69.14|58
1742765100000|2025-03-23 21:25:00|71.05|69.25|71.06|69.26|71.07|69.27|71.01|69.21|44
1742765400000|2025-03-23 21:30:00|71.04|69.24|71.17|69.37|71.18|69.86|70.63|69.24|48
1742765700000|2025-03-23 21:35:00|71.16|69.36|71.26|69.46|71.28|69.48|71.15|69.35|45
1742766000000|2025-03-23 21:40:00|71.27|69.47|70.99|69.59|71.27|69.67|70.98|69.41|78
1742766300000|2025-03-23 21:45:00|70.98|69.58|71.15|69.75|71.16|69.76|70.97|69.57|69
1742766600000|2025-03-23 21:50:00|71.17|69.77|71.18|69.78|71.22|69.82|71.14|69.74|57
1742766900000|2025-03-23 21:55:00|71.17|69.77|70.67|70.27|71.17|70.38|70.67|69.77|25
1742767200000|2025-03-23 22:00:00|70.68|70.28|70.68|70.28|70.82|70.42|70.63|70.23|137
1742767500000|2025-03-23 22:05:00|70.67|70.27|70.79|70.39|70.8|70.4|70.61|70.21|99
1742767800000|2025-03-23 22:10:00|70.78|70.38|70.74|70.34|70.78|70.38|70.68|70.28|38
1742768100000|2025-03-23 22:15:00|70.73|70.33|70.99|70.59|70.99|70.59|70.72|70.32|107
1742768400000|2025-03-23 22:20:00|71|70.6|70.81|70.41|71|70.6|70.77|70.37|117
1742768700000|2025-03-23 22:25:00|70.8|70.4|70.83|70.43|70.91|70.51|70.79|70.39|62
1742769000000|2025-03-23 22:30:00|70.82|70.42|70.86|70.46|70.88|70.48|70.7|70.3|83
1742769300000|2025-03-23 22:35:00|70.85|70.45|70.89|70.49|70.9|70.5|70.8|70.4|82
1742769600000|2025-03-23 22:40:00|70.88|70.48|70.7|70.3|70.88|70.48|70.67|70.27|80
1742769900000|2025-03-23 22:45:00|70.71|70.31|70.57|70.17|70.77|70.37|70.53|70.13|116
1742770200000|2025-03-23 22:50:00|70.56|70.16|70.67|70.27|70.68|70.28|70.54|70.14|121
1742770500000|2025-03-23 22:55:00|70.66|70.26|70.76|70.36|70.76|70.36|70.66|70.26|58
1742770800000|2025-03-23 23:00:00|70.75|70.35|70.87|70.47|70.89|70.49|70.75|70.35|74
1742771100000|2025-03-23 23:05:00|70.88|70.48|70.91|70.51|70.99|70.59|70.86|70.46|88
1742771400000|2025-03-23 23:10:00|70.9|70.5|70.9|70.5|70.91|70.51|70.81|70.41|62
1742771700000|2025-03-23 23:15:00|70.89|70.49|70.93|70.53|71.01|70.61|70.83|70.43|66
1742772000000|2025-03-23 23:20:00|70.92|70.52|70.96|70.56|70.97|70.57|70.85|70.45|84
1742772300000|2025-03-23 23:25:00|70.95|70.55|71.03|70.63|71.05|70.65|70.93|70.53|84
1742772600000|2025-03-23 23:30:00|71.04|70.64|71.2|70.8|71.23|70.83|71.02|70.62|113
1742772900000|2025-03-23 23:35:00|71.19|70.79|71.12|70.72|71.21|70.81|71.09|70.69|88
1742773200000|2025-03-23 23:40:00|71.14|70.74|71.11|70.71|71.15|70.75|71.06|70.66|77
1742773500000|2025-03-23 23:45:00|71.12|70.72|71.16|70.76|71.19|70.79|71.11|70.71|75
1742773800000|2025-03-23 23:50:00|71.15|70.75|71.28|70.88|71.31|70.91|71.14|70.74|90
1742774100000|2025-03-23 23:55:00|71.27|70.87|71.39|70.99|71.4|71|71.2|70.8|85
1742774400000|2025-03-24 00:00:00|71.38|70.98|71.4|71|71.52|71.12|71.28|70.88|147
1742774700000|2025-03-24 00:05:00|71.39|70.99|71.23|70.83|71.4|71|71.2|70.8|99
1742775000000|2025-03-24 00:10:00|71.24|70.84|71.22|70.82|71.34|70.94|71.15|70.75|106
1742775300000|2025-03-24 00:15:00|71.21|70.81|71.44|71.04|71.45|71.05|71.21|70.81|107
1742775600000|2025-03-24 00:20:00|71.46|71.06|71.57|71.17|71.61|71.21|71.46|71.06|117
1742775900000|2025-03-24 00:25:00|71.58|71.18|71.8|71.4|71.81|71.41|71.58|71.18|163
1742776200000|2025-03-24 00:30:00|71.82|71.42|72.11|71.71|72.13|71.73|71.72|71.32|290
1742776500000|2025-03-24 00:35:00|72.12|71.72|71.99|71.59|72.17|71.77|71.96|71.56|269
1742776800000|2025-03-24 00:40:00|72|71.6|71.86|71.46|72.04|71.64|71.84|71.44|137
1742777100000|2025-03-24 00:45:00|71.87|71.47|71.73|71.33|71.9|71.5|71.69|71.29|171
1742777400000|2025-03-24 00:50:00|71.74|71.34|71.77|71.37|71.78|71.38|71.58|71.18|143
1742777700000|2025-03-24 00:55:00|71.78|71.38|71.58|71.18|71.78|71.38|71.56|71.16|101
1742778000000|2025-03-24 01:00:00|71.6|71.2|71.25|70.85|71.65|71.25|71.24|70.84|234
1742778300000|2025-03-24 01:05:00|71.24|70.84|71.33|70.93|71.33|70.93|71.2|70.8|165
1742778600000|2025-03-24 01:10:00|71.31|70.91|71.4|71|71.43|71.03|71.26|70.86|131
1742778900000|2025-03-24 01:15:00|71.41|71.01|71.45|71.05|71.6|71.2|71.35|70.95|200
1742779200000|2025-03-24 01:20:00|71.44|71.04|71.55|71.15|71.58|71.18|71.4|71|111
1742779500000|2025-03-24 01:25:00|71.54|71.14|71.35|70.95|71.57|71.17|71.31|70.91|123
1742779800000|2025-03-24 01:30:00|71.36|70.96|71.39|70.99|71.53|71.13|71.31|70.91|138
1742780100000|2025-03-24 01:35:00|71.38|70.98|71.25|70.85|71.41|71.01|71.23|70.83|170
1742780400000|2025-03-24 01:40:00|71.24|70.84|71.23|70.83|71.34|70.94|71.22|70.82|91
1742780700000|2025-03-24 01:45:00|71.22|70.82|71.25|70.85|71.33|70.93|71.2|70.8|139
1742781000000|2025-03-24 01:50:00|71.24|70.84|71.15|70.75|71.25|70.85|71.09|70.69|69
1742781300000|2025-03-24 01:55:00|71.13|70.73|70.95|70.55|71.17|70.77|70.92|70.52|120
1742781600000|2025-03-24 02:00:00|70.94|70.54|71.1|70.7|71.1|70.7|70.86|70.46|153
1742781900000|2025-03-24 02:05:00|71.11|70.71|71.19|70.79|71.23|70.83|71.11|70.71|93
1742782200000|2025-03-24 02:10:00|71.18|70.78|71.23|70.83|71.25|70.85|71.07|70.67|133
1742782500000|2025-03-24 02:15:00|71.22|70.82|71.37|70.97|71.37|70.97|71.16|70.76|101
1742782800000|2025-03-24 02:20:00|71.36|70.96|71.18|70.78|71.36|70.96|71.11|70.71|111
1742783100000|2025-03-24 02:25:00|71.19|70.79|71.26|70.86|71.27|70.87|71.18|70.78|51
1742783400000|2025-03-24 02:30:00|71.27|70.87|71.07|70.67|71.35|70.95|71.07|70.67|79
1742783700000|2025-03-24 02:35:00|71.1|70.7|71.05|70.65|71.11|70.71|71.02|70.62|80
1742784000000|2025-03-24 02:40:00|71.06|70.66|71.03|70.63|71.11|70.71|71.02|70.62|64
1742784300000|2025-03-24 02:45:00|71.04|70.64|71.05|70.65|71.12|70.72|71.03|70.63|72
1742784600000|2025-03-24 02:50:00|71.04|70.64|71.19|70.79|71.19|70.79|71|70.6|96
1742784900000|2025-03-24 02:55:00|71.2|70.8|71.16|70.76|71.2|70.8|71.1|70.7|47
1742785200000|2025-03-24 03:00:00|71.15|70.75|71.43|71.03|71.45|71.05|71.15|70.75|112
1742785500000|2025-03-24 03:05:00|71.44|71.04|71.63|71.23|71.69|71.29|71.44|71.04|153
1742785800000|2025-03-24 03:10:00|71.62|71.22|71.77|71.37|71.82|71.42|71.62|71.22|129
1742786100000|2025-03-24 03:15:00|71.75|71.35|71.93|71.53|71.93|71.53|71.63|71.23|146
1742786400000|2025-03-24 03:20:00|71.92|71.52|71.96|71.56|72.11|71.71|71.86|71.46|214
1742786700000|2025-03-24 03:25:00|71.97|71.57|71.91|71.51|72.03|71.63|71.8|71.4|181
1742787000000|2025-03-24 03:30:00|71.93|71.53|71.95|71.55|72.01|71.61|71.81|71.41|172
1742787300000|2025-03-24 03:35:00|71.96|71.56|71.98|71.58|72.09|71.69|71.95|71.55|126
1742787600000|2025-03-24 03:40:00|71.99|71.59|71.95|71.55|72.04|71.64|71.91|71.51|116
1742787900000|2025-03-24 03:45:00|71.94|71.54|71.81|71.41|71.95|71.55|71.76|71.36|146
1742788200000|2025-03-24 03:50:00|71.82|71.42|72.17|71.77|72.28|71.88|71.81|71.41|123
1742788500000|2025-03-24 03:55:00|72.18|71.78|72.27|71.87|72.31|71.91|72.16|71.76|259
1742788800000|2025-03-24 04:00:00|72.29|71.89|72.63|72.23|72.63|72.23|72.28|71.88|378
1742789100000|2025-03-24 04:05:00|72.65|72.25|72.63|72.23|72.77|72.37|72.55|72.15|308
1742789400000|2025-03-24 04:10:00|72.64|72.24|72.71|72.31|72.71|72.31|72.58|72.18|199
1742789700000|2025-03-24 04:15:00|72.72|72.32|72.68|72.28|72.77|72.37|72.61|72.21|189
1742790000000|2025-03-24 04:20:00|72.67|72.27|72.52|72.12|72.79|72.39|72.52|72.12|193
1742790300000|2025-03-24 04:25:00|72.53|72.13|72.56|72.16|72.63|72.23|72.52|72.12|124
1742790600000|2025-03-24 04:30:00|72.57|72.17|72.56|72.16|72.66|72.26|72.56|72.16|128
1742790900000|2025-03-24 04:35:00|72.57|72.17|72.46|72.06|72.57|72.17|72.36|71.96|78
1742791200000|2025-03-24 04:40:00|72.45|72.05|72.57|72.17|72.61|72.21|72.45|72.05|55
1742791500000|2025-03-24 04:45:00|72.56|72.16|72.73|72.33|72.75|72.35|72.56|72.16|116
1742791800000|2025-03-24 04:50:00|72.72|72.32|72.72|72.32|72.75|72.35|72.65|72.25|150
1742792100000|2025-03-24 04:55:00|72.71|72.31|72.71|72.31|72.76|72.36|72.59|72.19|133
1742792400000|2025-03-24 05:00:00|72.72|72.32|72.9|72.5|72.91|72.51|72.72|72.32|160
1742792700000|2025-03-24 05:05:00|72.91|72.51|72.74|72.34|72.99|72.59|72.74|72.34|120
1742793000000|2025-03-24 05:10:00|72.75|72.35|72.83|72.43|72.93|72.53|72.75|72.35|150
1742793300000|2025-03-24 05:15:00|72.85|72.45|72.99|72.59|72.99|72.59|72.84|72.44|141
1742793600000|2025-03-24 05:20:00|73|72.6|72.99|72.59|73.03|72.63|72.97|72.57|79
1742793900000|2025-03-24 05:25:00|73|72.6|73|72.6|73.02|72.62|72.87|72.47|129
1742794200000|2025-03-24 05:30:00|72.99|72.59|72.86|72.46|73.03|72.63|72.85|72.45|87
1742794500000|2025-03-24 05:35:00|72.88|72.48|72.86|72.46|73.02|72.62|72.85|72.45|138
1742794800000|2025-03-24 05:40:00|72.85|72.45|72.73|72.33|72.86|72.46|72.68|72.28|119
1742795100000|2025-03-24 05:45:00|72.76|72.36|72.76|72.36|72.81|72.41|72.69|72.29|79
1742795400000|2025-03-24 05:50:00|72.75|72.35|72.61|72.21|72.77|72.37|72.61|72.21|104
1742795700000|2025-03-24 05:55:00|72.59|72.19|72.54|72.14|72.65|72.25|72.52|72.12|70
1742796000000|2025-03-24 06:00:00|72.55|72.15|72.81|72.41|72.82|72.42|72.55|72.15|90
1742796300000|2025-03-24 06:05:00|72.82|72.42|72.94|72.54|73.05|72.65|72.75|72.35|140
1742796600000|2025-03-24 06:10:00|72.95|72.55|73.02|72.62|73.06|72.66|72.95|72.55|89
1742796900000|2025-03-24 06:15:00|73.03|72.63|72.97|72.57|73.1|72.7|72.94|72.54|97
1742797200000|2025-03-24 06:20:00|72.98|72.58|72.94|72.54|73.01|72.61|72.92|72.52|65
1742797500000|2025-03-24 06:25:00|72.95|72.55|72.92|72.52|72.96|72.56|72.83|72.43|62
1742797800000|2025-03-24 06:30:00|72.93|72.53|72.82|72.42|72.98|72.58|72.81|72.41|106
1742798100000|2025-03-24 06:35:00|72.83|72.43|72.78|72.38|72.88|72.48|72.77|72.37|52
1742798400000|2025-03-24 06:40:00|72.79|72.39|72.91|72.51|72.96|72.56|72.79|72.39|75
1742798700000|2025-03-24 06:45:00|72.92|72.52|72.97|72.57|73.02|72.62|72.91|72.51|86
1742799000000|2025-03-24 06:50:00|72.96|72.56|73.07|72.67|73.14|72.74|72.95|72.55|68
1742799300000|2025-03-24 06:55:00|73.08|72.68|73.06|72.66|73.09|72.69|72.99|72.59|56
1742799600000|2025-03-24 07:00:00|73.05|72.65|73.1|72.7|73.13|72.73|73.05|72.65|104
1742799900000|2025-03-24 07:05:00|73.11|72.71|73.1|72.7|73.22|72.82|73.09|72.69|74
1742800200000|2025-03-24 07:10:00|73.11|72.71|72.99|72.59|73.13|72.73|72.87|72.47|156
1742800500000|2025-03-24 07:15:00|73|72.6|72.91|72.51|73.06|72.66|72.9|72.5|136
1742800800000|2025-03-24 07:20:00|72.9|72.5|72.73|72.33|72.95|72.55|72.71|72.31|136
1742801100000|2025-03-24 07:25:00|72.74|72.34|72.71|72.31|72.8|72.4|72.67|72.27|83
1742801400000|2025-03-24 07:30:00|72.72|72.32|72.61|72.21|72.76|72.36|72.61|72.21|145
1742801700000|2025-03-24 07:35:00|72.62|72.22|72.56|72.16|72.65|72.25|72.53|72.13|81
1742802000000|2025-03-24 07:40:00|72.57|72.17|72.5|72.1|72.61|72.21|72.5|72.1|94
1742802300000|2025-03-24 07:45:00|72.51|72.11|72.67|72.27|72.68|72.28|72.5|72.1|85
1742802600000|2025-03-24 07:50:00|72.69|72.29|72.63|72.23|72.71|72.31|72.63|72.23|84
1742802900000|2025-03-24 07:55:00|72.62|72.22|72.55|72.15|72.62|72.22|72.55|72.15|76
1742803200000|2025-03-24 08:00:00|72.56|72.16|72.77|72.37|72.79|72.39|72.56|72.16|94
1742803500000|2025-03-24 08:05:00|72.78|72.38|73.01|72.61|73.02|72.62|72.78|72.38|104
1742803800000|2025-03-24 08:10:00|73.02|72.62|72.99|72.59|73.04|72.64|72.96|72.56|101
1742804100000|2025-03-24 08:15:00|73|72.6|73.04|72.64|73.09|72.69|72.9|72.5|139
1742804400000|2025-03-24 08:20:00|73.02|72.62|73.06|72.66|73.06|72.66|72.94|72.54|153
1742804700000|2025-03-24 08:25:00|73.08|72.68|73.18|72.78|73.19|72.79|73|72.6|91
1742805000000|2025-03-24 08:30:00|73.19|72.79|72.94|72.54|73.24|72.84|72.93|72.53|175
1742805300000|2025-03-24 08:35:00|72.95|72.55|73.03|72.63|73.06|72.66|72.94|72.54|134
1742805600000|2025-03-24 08:40:00|73.04|72.64|72.95|72.55|73.08|72.68|72.94|72.54|84
1742805900000|2025-03-24 08:45:00|72.96|72.56|73.12|72.72|73.13|72.73|72.95|72.55|77
1742806200000|2025-03-24 08:50:00|73.11|72.71|73.16|72.76|73.18|72.78|73.08|72.68|73
1742806500000|2025-03-24 08:55:00|73.17|72.77|73.06|72.66|73.2|72.8|73.05|72.65|65
1742806800000|2025-03-24 09:00:00|73.05|72.65|73.05|72.65|73.15|72.75|72.98|72.58|78
1742807100000|2025-03-24 09:05:00|73.04|72.64|73.07|72.67|73.15|72.75|73.03|72.63|35
1742807400000|2025-03-24 09:10:00|73.06|72.66|73.07|72.67|73.07|72.67|72.98|72.58|20
1742807700000|2025-03-24 09:15:00|73.06|72.66|73.18|72.78|73.19|72.79|73.04|72.64|47
1742808000000|2025-03-24 09:20:00|73.19|72.79|73.05|72.65|73.19|72.79|73.04|72.64|78
1742808300000|2025-03-24 09:25:00|73.06|72.66|73.1|72.7|73.11|72.71|73|72.6|93
1742808600000|2025-03-24 09:30:00|73.11|72.71|73.08|72.68|73.14|72.74|73.05|72.65|55
1742808900000|2025-03-24 09:35:00|73.07|72.67|73.25|72.85|73.26|72.86|73.07|72.67|46
1742809200000|2025-03-24 09:40:00|73.24|72.84|73.14|72.74|73.25|72.85|73.14|72.74|25
1742809500000|2025-03-24 09:45:00|73.15|72.75|73.1|72.7|73.22|72.82|73.1|72.7|23
1742809800000|2025-03-24 09:50:00|73.11|72.71|73.24|72.84|73.25|72.85|73.11|72.71|21
1742810100000|2025-03-24 09:55:00|73.23|72.83|73.3|72.9|73.31|72.91|73.22|72.82|35
1742810400000|2025-03-24 10:00:00|73.31|72.91|73.32|72.92|73.39|72.99|73.29|72.89|93
1742810700000|2025-03-24 10:05:00|73.31|72.91|73.51|73.11|73.53|73.13|73.31|72.91|73
1742811000000|2025-03-24 10:10:00|73.5|73.1|73.41|73.01|73.51|73.11|73.38|72.98|83
1742811300000|2025-03-24 10:15:00|73.42|73.02|73.27|72.87|73.45|73.05|73.26|72.86|63
1742811600000|2025-03-24 10:20:00|73.28|72.88|73.5|73.1|73.52|73.12|73.28|72.88|51
1742811900000|2025-03-24 10:25:00|73.49|73.09|73.53|73.13|73.54|73.14|73.46|73.06|32
1742812200000|2025-03-24 10:30:00|73.54|73.14|73.59|73.19|73.68|73.28|73.52|73.12|53
1742812500000|2025-03-24 10:35:00|73.6|73.2|73.67|73.27|73.69|73.29|73.6|73.2|60
1742812800000|2025-03-24 10:40:00|73.66|73.26|73.64|73.24|73.69|73.29|73.59|73.19|62
1742813100000|2025-03-24 10:45:00|73.63|73.23|73.6|73.2|73.67|73.27|73.6|73.2|75
1742813400000|2025-03-24 10:50:00|73.61|73.21|73.72|73.32|73.78|73.38|73.58|73.18|101
1742813700000|2025-03-24 10:55:00|73.73|73.33|73.68|73.28|73.74|73.34|73.64|73.24|66
1742814000000|2025-03-24 11:00:00|73.67|73.27|73.61|73.21|73.78|73.38|73.61|73.21|87
1742814300000|2025-03-24 11:05:00|73.6|73.2|73.43|73.03|73.6|73.2|73.43|73.03|73
1742814600000|2025-03-24 11:10:00|73.42|73.02|73.43|73.03|73.54|73.14|73.42|73.02|51
1742814900000|2025-03-24 11:15:00|73.44|73.04|73.25|72.85|73.44|73.04|73.25|72.85|84
1742815200000|2025-03-24 11:20:00|73.24|72.84|73.18|72.78|73.26|72.86|73.1|72.7|145
1742815500000|2025-03-24 11:25:00|73.19|72.79|73.21|72.81|73.23|72.83|73.13|72.73|84
1742815800000|2025-03-24 11:30:00|73.2|72.8|73.27|72.87|73.33|72.93|73.19|72.79|79
1742816100000|2025-03-24 11:35:00|73.28|72.88|73.36|72.96|73.38|72.98|73.25|72.85|89
1742816400000|2025-03-24 11:40:00|73.35|72.95|73.24|72.84|73.35|72.95|73.23|72.83|62
1742816700000|2025-03-24 11:45:00|73.25|72.85|73.42|73.02|73.48|73.08|73.25|72.85|93
1742817000000|2025-03-24 11:50:00|73.43|73.03|73.53|73.13|73.55|73.15|73.41|73.01|93
1742817300000|2025-03-24 11:55:00|73.54|73.14|73.5|73.1|73.55|73.15|73.43|73.03|89
1742817600000|2025-03-24 12:00:00|73.52|73.12|73.36|72.96|73.6|73.2|73.31|72.91|227
1742817900000|2025-03-24 12:05:00|73.34|72.94|73.51|73.11|73.52|73.12|73.31|72.91|147
1742818200000|2025-03-24 12:10:00|73.52|73.12|73.62|73.22|73.64|73.24|73.5|73.1|147
1742818500000|2025-03-24 12:15:00|73.63|73.23|73.58|73.18|73.66|73.26|73.51|73.11|144
1742818800000|2025-03-24 12:20:00|73.57|73.17|73.46|73.06|73.58|73.18|73.39|72.99|110
1742819100000|2025-03-24 12:25:00|73.42|73.02|73.27|72.87|73.42|73.02|73.21|72.81|167
1742819400000|2025-03-24 12:30:00|73.29|72.89|73.38|72.98|73.38|72.98|73.21|72.81|149
1742819700000|2025-03-24 12:35:00|73.37|72.97|73.38|72.98|73.43|73.03|73.35|72.95|103
1742820000000|2025-03-24 12:40:00|73.39|72.99|73.32|72.92|73.42|73.02|73.27|72.87|97
1742820300000|2025-03-24 12:45:00|73.34|72.94|73.34|72.94|73.46|73.06|73.32|72.92|114
1742820600000|2025-03-24 12:50:00|73.35|72.95|73.42|73.02|73.51|73.11|73.33|72.93|150
1742820900000|2025-03-24 12:55:00|73.43|73.03|73.4|73|73.46|73.06|73.36|72.96|113
1742821200000|2025-03-24 13:00:00|73.41|73.01|73.13|72.73|73.44|73.04|73.12|72.72|144
1742821500000|2025-03-24 13:05:00|73.14|72.74|73.02|72.62|73.15|72.75|72.99|72.59|99
1742821800000|2025-03-24 13:10:00|73.04|72.64|72.91|72.51|73.07|72.67|72.91|72.51|99
1742822100000|2025-03-24 13:15:00|72.9|72.5|72.82|72.42|73.02|72.62|72.81|72.41|105
1742822400000|2025-03-24 13:20:00|72.83|72.43|72.95|72.55|72.95|72.55|72.83|72.43|103
1742822700000|2025-03-24 13:25:00|72.93|72.53|73.04|72.64|73.07|72.67|72.91|72.51|83
1742823000000|2025-03-24 13:30:00|73.03|72.63|73.21|72.81|73.42|73.02|72.96|72.56|243
1742823300000|2025-03-24 13:35:00|73.22|72.82|73.35|72.95|73.4|73|73.17|72.77|199
1742823600000|2025-03-24 13:40:00|73.36|72.96|73.33|72.93|73.51|73.11|73.29|72.89|173
1742823900000|2025-03-24 13:45:00|73.32|72.92|73.37|72.97|73.47|73.07|73.11|72.71|282
1742824200000|2025-03-24 13:50:00|73.38|72.98|73.22|72.82|73.39|72.99|73.17|72.77|251
1742824500000|2025-03-24 13:55:00|73.21|72.81|73.52|73.12|73.54|73.14|73.19|72.79|226
1742824800000|2025-03-24 14:00:00|73.53|73.13|73.76|73.36|73.78|73.38|73.46|73.06|268
1742825100000|2025-03-24 14:05:00|73.77|73.37|73.81|73.41|73.86|73.46|73.64|73.24|236
1742825400000|2025-03-24 14:10:00|73.82|73.42|74.09|73.69|74.09|73.69|73.82|73.42|96
1742825700000|2025-03-24 14:15:00|74.08|73.68|74.32|73.92|74.47|74.07|74.08|73.68|245
1742826000000|2025-03-24 14:20:00|74.33|73.93|74.22|73.82|74.45|74.05|73.95|73.55|327
1742826300000|2025-03-24 14:25:00|74.21|73.81|73.95|73.55|74.22|73.82|73.89|73.49|172
1742826600000|2025-03-24 14:30:00|73.94|73.54|73.49|73.09|73.96|73.56|73.48|73.08|249
1742826900000|2025-03-24 14:35:00|73.5|73.1|73.7|73.3|73.77|73.37|73.5|73.1|169
1742827200000|2025-03-24 14:40:00|73.71|73.31|73.78|73.38|73.83|73.43|73.7|73.3|236
1742827500000|2025-03-24 14:45:00|73.79|73.39|73.8|73.4|73.83|73.43|73.64|73.24|191
1742827800000|2025-03-24 14:50:00|73.81|73.41|73.53|73.13|73.82|73.42|73.52|73.12|183
1742828100000|2025-03-24 14:55:00|73.54|73.14|73.42|73.02|73.54|73.14|73.4|73|107
1742828400000|2025-03-24 15:00:00|73.43|73.03|73.43|73.03|73.45|73.05|73.24|72.84|148
1742828700000|2025-03-24 15:05:00|73.42|73.02|73.54|73.14|73.72|73.32|73.41|73.01|155
1742829000000|2025-03-24 15:10:00|73.55|73.15|73.62|73.22|73.67|73.27|73.49|73.09|171
1742829300000|2025-03-24 15:15:00|73.63|73.23|73.76|73.36|73.77|73.37|73.6|73.2|187
1742829600000|2025-03-24 15:20:00|73.78|73.38|73.52|73.12|73.8|73.4|73.51|73.11|233
1742829900000|2025-03-24 15:25:00|73.5|73.1|73.45|73.05|73.51|73.11|73.32|72.92|102
1742830200000|2025-03-24 15:30:00|73.47|73.07|73.36|72.96|73.49|73.09|73.31|72.91|154
1742830500000|2025-03-24 15:35:00|73.37|72.97|73.44|73.04|73.48|73.08|73.37|72.97|135
1742830800000|2025-03-24 15:40:00|73.43|73.03|73.41|73.01|73.52|73.12|73.37|72.97|187
1742831100000|2025-03-24 15:45:00|73.42|73.02|73.27|72.87|73.45|73.05|73.26|72.86|158
1742831400000|2025-03-24 15:50:00|73.28|72.88|73.42|73.02|73.43|73.03|73.26|72.86|131
1742831700000|2025-03-24 15:55:00|73.44|73.04|73.58|73.18|73.59|73.19|73.43|73.03|110
1742832000000|2025-03-24 16:00:00|73.59|73.19|73.69|73.29|73.72|73.32|73.52|73.12|198
1742832300000|2025-03-24 16:05:00|73.7|73.3|73.7|73.3|73.81|73.41|73.67|73.27|155
1742832600000|2025-03-24 16:10:00|73.71|73.31|73.59|73.19|73.71|73.31|73.52|73.12|176
1742832900000|2025-03-24 16:15:00|73.61|73.21|73.32|72.92|73.62|73.22|73.32|72.92|136
1742833200000|2025-03-24 16:20:00|73.31|72.91|73.37|72.97|73.38|72.98|73.25|72.85|96
1742833500000|2025-03-24 16:25:00|73.36|72.96|73.06|72.66|73.37|72.97|73.04|72.64|167
1742833800000|2025-03-24 16:30:00|73.07|72.67|73.04|72.64|73.07|72.67|72.87|72.47|226
1742834100000|2025-03-24 16:35:00|73.03|72.63|73.25|72.85|73.26|72.86|73.03|72.63|166
1742834400000|2025-03-24 16:40:00|73.24|72.84|73.08|72.68|73.26|72.86|73.01|72.61|151
1742834700000|2025-03-24 16:45:00|73.07|72.67|73.14|72.74|73.18|72.78|73.05|72.65|117
1742835000000|2025-03-24 16:50:00|73.13|72.73|72.97|72.57|73.15|72.75|72.97|72.57|101
1742835300000|2025-03-24 16:55:00|72.98|72.58|73.11|72.71|73.14|72.74|72.95|72.55|102
1742835600000|2025-03-24 17:00:00|73.12|72.72|73.06|72.66|73.18|72.78|72.98|72.58|78
1742835900000|2025-03-24 17:05:00|73.07|72.67|73.34|72.94|73.35|72.95|73.07|72.67|113
1742836200000|2025-03-24 17:10:00|73.35|72.95|73.42|73.02|73.44|73.04|73.18|72.78|128
1742836500000|2025-03-24 17:15:00|73.43|73.03|73.72|73.32|73.76|73.36|73.36|72.96|205
1742836800000|2025-03-24 17:20:00|73.7|73.3|73.99|73.59|74.06|73.66|73.7|73.3|243
1742837100000|2025-03-24 17:25:00|73.97|73.57|74.04|73.64|74.08|73.68|73.83|73.43|163
1742837400000|2025-03-24 17:30:00|74.05|73.65|74.11|73.71|74.12|73.72|73.94|73.54|172
1742837700000|2025-03-24 17:35:00|74.12|73.72|73.89|73.49|74.2|73.8|73.89|73.49|152
1742838000000|2025-03-24 17:40:00|73.88|73.48|73.79|73.39|73.9|73.5|73.75|73.35|138
1742838300000|2025-03-24 17:45:00|73.8|73.4|73.92|73.52|73.94|73.54|73.72|73.32|135
1742838600000|2025-03-24 17:50:00|73.93|73.53|73.82|73.42|74.01|73.61|73.77|73.37|150
1742838900000|2025-03-24 17:55:00|73.83|73.43|73.85|73.45|73.95|73.55|73.8|73.4|122
1742839200000|2025-03-24 18:00:00|73.87|73.47|73.92|73.52|73.93|73.53|73.75|73.35|142
1742839500000|2025-03-24 18:05:00|73.91|73.51|73.71|73.31|73.93|73.53|73.71|73.31|115
1742839800000|2025-03-24 18:10:00|73.7|73.3|73.78|73.38|73.83|73.43|73.66|73.26|97
1742840100000|2025-03-24 18:15:00|73.77|73.37|73.81|73.41|73.89|73.49|73.77|73.37|100
1742840400000|2025-03-24 18:20:00|73.8|73.4|73.57|73.17|73.81|73.41|73.55|73.15|152
1742840700000|2025-03-24 18:25:00|73.56|73.16|73.51|73.11|73.63|73.23|73.49|73.09|105
1742841000000|2025-03-24 18:30:00|73.52|73.12|73.36|72.96|73.54|73.14|73.35|72.95|121
1742841300000|2025-03-24 18:35:00|73.35|72.95|73.56|73.16|73.57|73.17|73.34|72.94|96
1742841600000|2025-03-24 18:40:00|73.57|73.17|73.71|73.31|73.79|73.39|73.56|73.16|146
1742841900000|2025-03-24 18:45:00|73.72|73.32|73.78|73.38|73.8|73.4|73.69|73.29|122
1742842200000|2025-03-24 18:50:00|73.77|73.37|73.95|73.55|73.95|73.55|73.75|73.35|183
1742842500000|2025-03-24 18:55:00|73.98|73.58|74.03|73.63|74.07|73.67|73.98|73.58|93
1742842800000|2025-03-24 19:00:00|74.02|73.62|74.03|73.63|74.03|73.63|73.86|73.46|137
1742843100000|2025-03-24 19:05:00|74.04|73.64|74|73.6|74.06|73.66|73.96|73.56|118
1742843400000|2025-03-24 19:10:00|73.99|73.59|74.1|73.7|74.16|73.76|73.95|73.55|124
1742843700000|2025-03-24 19:15:00|74.09|73.69|74.05|73.65|74.17|73.77|74.05|73.65|121
1742844000000|2025-03-24 19:20:00|74.04|73.64|74.22|73.82|74.22|73.82|74.02|73.62|92
1742844300000|2025-03-24 19:25:00|74.23|73.83|74.36|73.96|74.46|74.06|74.22|73.82|66
1742844600000|2025-03-24 19:30:00|74.34|73.94|74.26|73.86|74.34|73.94|74.19|73.79|75
1742844900000|2025-03-24 19:35:00|74.25|73.85|74.2|73.8|74.33|73.93|74.2|73.8|77
1742845200000|2025-03-24 19:40:00|74.21|73.81|74.05|73.65|74.24|73.84|74.04|73.64|68
1742845500000|2025-03-24 19:45:00|74.06|73.66|74.02|73.62|74.08|73.68|73.96|73.56|119
1742845800000|2025-03-24 19:50:00|73.99|73.59|74.08|73.68|74.08|73.68|73.88|73.48|142
1742846100000|2025-03-24 19:55:00|74.09|73.69|73.93|73.53|74.1|73.7|73.93|73.53|138
1742846400000|2025-03-24 20:00:00|73.92|73.52|73.92|73.52|74.05|73.65|73.81|73.41|166
1742846700000|2025-03-24 20:05:00|73.9|73.5|74.16|73.76|74.17|73.77|73.89|73.49|121
1742847000000|2025-03-24 20:10:00|74.15|73.75|74.29|73.89|74.29|73.89|74.13|73.73|111
1742847300000|2025-03-24 20:15:00|74.3|73.9|74.73|74.33|74.74|74.34|74.3|73.9|139
1742847600000|2025-03-24 20:20:00|74.72|74.32|74.62|74.22|74.83|74.43|74.57|74.17|136
1742847900000|2025-03-24 20:25:00|74.63|74.23|74.61|74.21|74.7|74.3|74.59|74.19|87
1742848200000|2025-03-24 20:30:00|74.59|74.19|74.64|74.24|74.68|74.28|74.53|74.13|87
1742848500000|2025-03-24 20:35:00|74.63|74.23|74.46|74.06|74.71|74.31|74.46|74.06|93
1742848800000|2025-03-24 20:40:00|74.45|74.05|74.2|73.8|74.46|74.06|74.18|73.78|133
1742849100000|2025-03-24 20:45:00|74.18|73.78|73.8|73.4|74.19|73.79|73.77|73.37|156
1742849400000|2025-03-24 20:50:00|73.79|73.39|73.87|73.47|73.88|73.48|73.72|73.32|100
1742849700000|2025-03-24 20:55:00|73.88|73.48|73.83|73.43|73.92|73.52|73.73|73.33|130
1742850000000|2025-03-24 21:00:00|73.82|73.42|73.9|73.5|74.07|73.67|73.78|73.38|192
1742850300000|2025-03-24 21:05:00|73.91|73.51|74.04|73.64|74.05|73.65|73.8|73.4|128
1742850600000|2025-03-24 21:10:00|74.05|73.65|74.05|73.65|74.06|73.66|73.94|73.54|77
1742850900000|2025-03-24 21:15:00|74.04|73.64|74.18|73.78|74.18|73.78|74.01|73.61|73
1742851200000|2025-03-24 21:20:00|74.17|73.77|74.22|73.82|74.31|73.91|74.13|73.73|83
1742851500000|2025-03-24 21:25:00|74.23|73.83|74.26|73.86|74.33|73.93|74.23|73.83|72
1742851800000|2025-03-24 21:30:00|74.27|73.87|74.02|73.62|74.34|73.94|74.01|73.61|98
1742852100000|2025-03-24 21:35:00|74.03|73.63|73.97|73.57|74.03|73.63|73.89|73.49|74
1742852400000|2025-03-24 21:40:00|73.98|73.58|74.05|73.65|74.08|73.68|73.97|73.57|53
1742852700000|2025-03-24 21:45:00|74.06|73.66|74.03|73.63|74.06|73.66|73.98|73.58|45
1742853000000|2025-03-24 21:50:00|74.02|73.62|73.94|73.54|74.03|73.63|73.91|73.51|51
1742853300000|2025-03-24 21:55:00|73.95|73.55|73.88|73.48|74.02|73.62|73.83|73.43|61
1742853600000|2025-03-24 22:00:00|73.89|73.49|73.89|73.49|74.01|73.61|73.85|73.45|142
1742853900000|2025-03-24 22:05:00|73.88|73.48|73.71|73.31|73.88|73.48|73.68|73.28|86
1742854200000|2025-03-24 22:10:00|73.73|73.33|73.61|73.21|73.73|73.33|73.6|73.2|78
1742854500000|2025-03-24 22:15:00|73.59|73.19|73.6|73.2|73.62|73.22|73.51|73.11|95
1742854800000|2025-03-24 22:20:00|73.56|73.16|73.54|73.14|73.66|73.26|73.53|73.13|89
1742855100000|2025-03-24 22:25:00|73.55|73.15|73.51|73.11|73.57|73.17|73.48|73.08|73
1742855400000|2025-03-24 22:30:00|73.52|73.12|73.4|73|73.61|73.21|73.38|72.98|66
1742855700000|2025-03-24 22:35:00|73.42|73.02|73.46|73.06|73.46|73.06|73.42|73.02|21
1742856000000|2025-03-24 22:40:00|73.48|73.08|73.46|73.06|73.53|73.13|73.43|73.03|56
1742856300000|2025-03-24 22:45:00|73.45|73.05|73.3|72.9|73.45|73.05|73.22|72.82|128
1742856600000|2025-03-24 22:50:00|73.28|72.88|73.32|72.92|73.33|72.93|73.22|72.82|56
1742856900000|2025-03-24 22:55:00|73.3|72.9|73.29|72.89|73.33|72.93|73.22|72.82|55
1742857200000|2025-03-24 23:00:00|73.27|72.87|73.15|72.75|73.37|72.97|73.13|72.73|84
1742857500000|2025-03-24 23:05:00|73.14|72.74|73.12|72.72|73.16|72.76|73.01|72.61|101
1742857800000|2025-03-24 23:10:00|73.13|72.73|73.09|72.69|73.19|72.79|73.08|72.68|97
1742858100000|2025-03-24 23:15:00|73.08|72.68|73.06|72.66|73.09|72.69|72.98|72.58|71
1742858400000|2025-03-24 23:20:00|73.05|72.65|72.84|72.44|73.07|72.67|72.79|72.39|100
1742858700000|2025-03-24 23:25:00|72.83|72.43|72.95|72.55|72.98|72.58|72.79|72.39|106
1742859000000|2025-03-24 23:30:00|72.96|72.56|73.13|72.73|73.14|72.74|72.95|72.55|120
1742859300000|2025-03-24 23:35:00|73.12|72.72|73.2|72.8|73.2|72.8|73.02|72.62|73
1742859600000|2025-03-24 23:40:00|73.19|72.79|73.28|72.88|73.28|72.88|73.13|72.73|61
1742859900000|2025-03-24 23:45:00|73.27|72.87|73.28|72.88|73.4|73|73.25|72.85|84
1742860200000|2025-03-24 23:50:00|73.29|72.89|73.38|72.98|73.39|72.99|73.22|72.82|80
1742860500000|2025-03-24 23:55:00|73.39|72.99|73.5|73.1|73.54|73.14|73.37|72.97|82
1742860800000|2025-03-25 00:00:00|73.51|73.11|73.24|72.84|73.51|73.11|73.24|72.84|106
1742861100000|2025-03-25 00:05:00|73.23|72.83|73.49|73.09|73.51|73.11|73.2|72.8|104
1742861400000|2025-03-25 00:10:00|73.5|73.1|73.5|73.1|73.59|73.19|73.45|73.05|71
1742861700000|2025-03-25 00:15:00|73.51|73.11|73.68|73.28|73.68|73.28|73.45|73.05|113
1742862000000|2025-03-25 00:20:00|73.67|73.27|73.75|73.35|73.76|73.36|73.61|73.21|104
1742862300000|2025-03-25 00:25:00|73.77|73.37|73.74|73.34|73.88|73.48|73.74|73.34|108
1742862600000|2025-03-25 00:30:00|73.73|73.33|73.81|73.41|73.82|73.42|73.58|73.18|124
1742862900000|2025-03-25 00:35:00|73.8|73.4|74.02|73.62|74.02|73.62|73.77|73.37|130
1742863200000|2025-03-25 00:40:00|74.01|73.61|73.89|73.49|74.07|73.67|73.87|73.47|102
1742863500000|2025-03-25 00:45:00|73.88|73.48|74.06|73.66|74.1|73.7|73.81|73.41|106
1742863800000|2025-03-25 00:50:00|74.07|73.67|74.01|73.61|74.09|73.69|73.99|73.59|93
1742864100000|2025-03-25 00:55:00|74|73.6|74.06|73.66|74.06|73.66|73.91|73.51|78
1742864400000|2025-03-25 01:00:00|74.05|73.65|73.84|73.44|74.05|73.65|73.73|73.33|104
1742864700000|2025-03-25 01:05:00|73.85|73.45|73.74|73.34|73.85|73.45|73.68|73.28|108
1742865000000|2025-03-25 01:10:00|73.73|73.33|73.93|73.53|73.97|73.57|73.72|73.32|98
1742865300000|2025-03-25 01:15:00|73.94|73.54|73.72|73.32|74.04|73.64|73.71|73.31|108
1742865600000|2025-03-25 01:20:00|73.71|73.31|73.81|73.41|73.91|73.51|73.69|73.29|122
1742865900000|2025-03-25 01:25:00|73.8|73.4|73.57|73.17|73.85|73.45|73.55|73.15|110
1742866200000|2025-03-25 01:30:00|73.56|73.16|73.41|73.01|73.57|73.17|73.18|72.78|229
1742866500000|2025-03-25 01:35:00|73.4|73|73.38|72.98|73.4|73|73.18|72.78|187
1742866800000|2025-03-25 01:40:00|73.39|72.99|73.66|73.26|73.66|73.26|73.35|72.95|200
1742867100000|2025-03-25 01:45:00|73.65|73.25|73.79|73.39|73.81|73.41|73.49|73.09|193
1742867400000|2025-03-25 01:50:00|73.8|73.4|73.78|73.38|73.99|73.59|73.77|73.37|157
1742867700000|2025-03-25 01:55:00|73.77|73.37|73.59|73.19|73.78|73.38|73.5|73.1|125
1742868000000|2025-03-25 02:00:00|73.6|73.2|73.37|72.97|73.6|73.2|73.37|72.97|185
1742868300000|2025-03-25 02:05:00|73.36|72.96|73.38|72.98|73.4|73|73.23|72.83|164
1742868600000|2025-03-25 02:10:00|73.36|72.96|73.38|72.98|73.38|72.98|73.22|72.82|145
1742868900000|2025-03-25 02:15:00|73.39|72.99|73.54|73.14|73.59|73.19|73.33|72.93|154
1742869200000|2025-03-25 02:20:00|73.55|73.15|73.52|73.12|73.61|73.21|73.46|73.06|100
1742869500000|2025-03-25 02:25:00|73.5|73.1|73.73|73.33|73.73|73.33|73.49|73.09|99
1742869800000|2025-03-25 02:30:00|73.72|73.32|73.67|73.27|73.72|73.32|73.49|73.09|84
1742870100000|2025-03-25 02:35:00|73.66|73.26|73.78|73.38|73.8|73.4|73.64|73.24|148
1742870400000|2025-03-25 02:40:00|73.79|73.39|73.65|73.25|73.79|73.39|73.58|73.18|105
1742870700000|2025-03-25 02:45:00|73.63|73.23|73.75|73.35|73.76|73.36|73.59|73.19|113
1742871000000|2025-03-25 02:50:00|73.74|73.34|73.38|72.98|73.74|73.34|73.36|72.96|163
1742871300000|2025-03-25 02:55:00|73.37|72.97|73.32|72.92|73.41|73.01|73.28|72.88|94
1742871600000|2025-03-25 03:00:00|73.31|72.91|73.18|72.78|73.44|73.04|73.13|72.73|117
1742871900000|2025-03-25 03:05:00|73.17|72.77|73.32|72.92|73.32|72.92|73.1|72.7|103
1742872200000|2025-03-25 03:10:00|73.33|72.93|73.23|72.83|73.42|73.02|73.22|72.82|97
1742872500000|2025-03-25 03:15:00|73.22|72.82|72.89|72.49|73.22|72.82|72.84|72.44|171
1742872800000|2025-03-25 03:20:00|72.9|72.5|72.98|72.58|72.99|72.59|72.78|72.38|171
1742873100000|2025-03-25 03:25:00|72.99|72.59|73.09|72.69|73.13|72.73|72.96|72.56|96
1742873400000|2025-03-25 03:30:00|73.07|72.67|72.88|72.48|73.23|72.83|72.88|72.48|177
1742873700000|2025-03-25 03:35:00|72.89|72.49|72.77|72.37|72.94|72.54|72.74|72.34|173
1742874000000|2025-03-25 03:40:00|72.78|72.38|72.7|72.3|72.78|72.38|72.6|72.2|122
1742874300000|2025-03-25 03:45:00|72.69|72.29|72.53|72.13|72.81|72.41|72.45|72.05|203
1742874600000|2025-03-25 03:50:00|72.54|72.14|72.62|72.22|72.67|72.27|72.49|72.09|165
1742874900000|2025-03-25 03:55:00|72.61|72.21|72.59|72.19|72.62|72.22|72.5|72.1|100
1742875200000|2025-03-25 04:00:00|72.58|72.18|72.59|72.19|72.61|72.21|72.38|71.98|175
1742875500000|2025-03-25 04:05:00|72.58|72.18|72.77|72.37|72.83|72.43|72.51|72.11|134
1742875800000|2025-03-25 04:10:00|72.74|72.34|72.89|72.49|72.94|72.54|72.73|72.33|93
1742876100000|2025-03-25 04:15:00|72.87|72.47|72.83|72.43|72.88|72.48|72.69|72.29|117
1742876400000|2025-03-25 04:20:00|72.82|72.42|72.89|72.49|72.96|72.56|72.73|72.33|118
1742876700000|2025-03-25 04:25:00|72.88|72.48|72.67|72.27|72.89|72.49|72.64|72.24|80
1742877000000|2025-03-25 04:30:00|72.66|72.26|72.69|72.29|72.7|72.3|72.51|72.11|132
1742877300000|2025-03-25 04:35:00|72.68|72.28|72.63|72.23|72.69|72.29|72.55|72.15|129
1742877600000|2025-03-25 04:40:00|72.6|72.2|72.68|72.28|72.69|72.29|72.51|72.11|94
1742877900000|2025-03-25 04:45:00|72.69|72.29|72.73|72.33|72.75|72.35|72.63|72.23|138
1742878200000|2025-03-25 04:50:00|72.72|72.32|72.72|72.32|72.89|72.49|72.68|72.28|114
1742878500000|2025-03-25 04:55:00|72.71|72.31|72.87|72.47|72.9|72.5|72.7|72.3|69
1742878800000|2025-03-25 05:00:00|72.85|72.45|72.9|72.5|72.92|72.52|72.78|72.38|119
1742879100000|2025-03-25 05:05:00|72.89|72.49|72.97|72.57|73.07|72.67|72.86|72.46|113
1742879400000|2025-03-25 05:10:00|72.98|72.58|72.89|72.49|73.01|72.61|72.89|72.49|72
1742879700000|2025-03-25 05:15:00|72.88|72.48|73.25|72.85|73.27|72.87|72.85|72.45|145
1742880000000|2025-03-25 05:20:00|73.26|72.86|73.4|73|73.46|73.06|73.17|72.77|128
1742880300000|2025-03-25 05:25:00|73.42|73.02|73.73|73.33|73.75|73.35|73.41|73.01|96
1742880600000|2025-03-25 05:30:00|73.71|73.31|74.54|74.14|74.55|74.15|73.66|73.26|222
1742880900000|2025-03-25 05:35:00|74.55|74.15|73.85|73.45|74.55|74.15|73.85|73.45|230
1742881200000|2025-03-25 05:40:00|73.84|73.44|73.95|73.55|74.18|73.78|73.73|73.33|206
1742881500000|2025-03-25 05:45:00|73.97|73.57|74.1|73.7|74.12|73.72|73.91|73.51|154
1742881800000|2025-03-25 05:50:00|74.11|73.71|74.12|73.72|74.17|73.77|73.97|73.57|134
1742882100000|2025-03-25 05:55:00|74.11|73.71|74.44|74.04|74.48|74.08|74.1|73.7|107
1742882400000|2025-03-25 06:00:00|74.45|74.05|74.75|74.35|74.78|74.38|74.3|73.9|205
1742882700000|2025-03-25 06:05:00|74.77|74.37|74.83|74.43|75.12|74.72|74.66|74.26|257
1742883000000|2025-03-25 06:10:00|74.85|74.45|74.63|74.23|74.93|74.53|74.63|74.23|175
1742883300000|2025-03-25 06:15:00|74.64|74.24|74.81|74.41|74.93|74.53|74.57|74.17|178
1742883600000|2025-03-25 06:20:00|74.8|74.4|74.84|74.44|75.07|74.67|74.8|74.4|213
1742883900000|2025-03-25 06:25:00|74.83|74.43|75.03|74.63|75.08|74.68|74.83|74.43|138
1742884200000|2025-03-25 06:30:00|75.04|74.64|75.09|74.69|75.11|74.71|74.84|74.44|134
1742884500000|2025-03-25 06:35:00|75.1|74.7|74.9|74.5|75.11|74.71|74.89|74.49|143
1742884800000|2025-03-25 06:40:00|74.91|74.51|74.59|74.19|74.93|74.53|74.59|74.19|148
1742885100000|2025-03-25 06:45:00|74.6|74.2|74.14|73.74|74.61|74.21|74.13|73.73|176
1742885400000|2025-03-25 06:50:00|74.13|73.73|73.86|73.46|74.24|73.84|73.74|73.34|214
1742885700000|2025-03-25 06:55:00|73.87|73.47|73.84|73.44|73.95|73.55|73.73|73.33|158
1742886000000|2025-03-25 07:00:00|73.85|73.45|74.3|73.9|74.37|73.97|73.83|73.43|237
1742886300000|2025-03-25 07:05:00|74.27|73.87|74.32|73.92|74.4|74|74.17|73.77|189
1742886600000|2025-03-25 07:10:00|74.33|73.93|74.38|73.98|74.41|74.01|74.22|73.82|128
1742886900000|2025-03-25 07:15:00|74.37|73.97|74.19|73.79|74.38|73.98|74.14|73.74|121
1742887200000|2025-03-25 07:20:00|74.18|73.78|74.09|73.69|74.27|73.87|74.09|73.69|79
1742887500000|2025-03-25 07:25:00|74.08|73.68|74.13|73.73|74.2|73.8|74.02|73.62|100
1742887800000|2025-03-25 07:30:00|74.12|73.72|73.93|73.53|74.12|73.72|73.92|73.52|84
1742888100000|2025-03-25 07:35:00|73.95|73.55|73.74|73.34|73.96|73.56|73.71|73.31|115
1742888400000|2025-03-25 07:40:00|73.73|73.33|73.67|73.27|73.81|73.41|73.65|73.25|136
1742888700000|2025-03-25 07:45:00|73.69|73.29|73.81|73.41|73.89|73.49|73.68|73.28|170
1742889000000|2025-03-25 07:50:00|73.8|73.4|73.88|73.48|73.99|73.59|73.8|73.4|95
1742889300000|2025-03-25 07:55:00|73.87|73.47|73.76|73.36|73.95|73.55|73.74|73.34|67
1742889600000|2025-03-25 08:00:00|73.75|73.35|74.11|73.71|74.13|73.73|73.75|73.35|97
1742889900000|2025-03-25 08:05:00|74.12|73.72|74.16|73.76|74.21|73.81|74.08|73.68|116
1742890200000|2025-03-25 08:10:00|74.15|73.75|74.13|73.73|74.18|73.78|74.01|73.61|88
1742890500000|2025-03-25 08:15:00|74.14|73.74|74.03|73.63|74.22|73.82|74.02|73.62|122
1742890800000|2025-03-25 08:20:00|74.02|73.62|74.57|74.17|74.57|74.17|74.02|73.62|163
1742891100000|2025-03-25 08:25:00|74.58|74.18|74.64|74.24|74.67|74.27|74.58|74.18|90
1742891400000|2025-03-25 08:30:00|74.63|74.23|74.78|74.38|74.82|74.42|74.63|74.23|82
1742891700000|2025-03-25 08:35:00|74.79|74.39|74.96|74.56|74.97|74.57|74.73|74.33|112
1742892000000|2025-03-25 08:40:00|74.97|74.57|74.8|74.4|74.98|74.58|74.79|74.39|86
1742892300000|2025-03-25 08:45:00|74.81|74.41|75.01|74.61|75.04|74.64|74.79|74.39|139
1742892600000|2025-03-25 08:50:00|75.02|74.62|75.19|74.79|75.21|74.81|74.95|74.55|92
1742892900000|2025-03-25 08:55:00|75.17|74.77|75.08|74.68|75.21|74.81|75.06|74.66|81
1742893200000|2025-03-25 09:00:00|75.1|74.7|74.94|74.54|75.11|74.71|74.89|74.49|144
1742893500000|2025-03-25 09:05:00|74.93|74.53|74.74|74.34|75|74.6|74.69|74.29|137
1742893800000|2025-03-25 09:10:00|74.73|74.33|74.76|74.36|74.85|74.45|74.72|74.32|104
1742894100000|2025-03-25 09:15:00|74.77|74.37|74.76|74.36|74.88|74.48|74.67|74.27|115
1742894400000|2025-03-25 09:20:00|74.74|74.34|74.9|74.5|74.95|74.55|74.74|74.34|128
1742894700000|2025-03-25 09:25:00|74.89|74.49|75.03|74.63|75.03|74.63|74.85|74.45|98
1742895000000|2025-03-25 09:30:00|75.01|74.61|75.17|74.77|75.19|74.79|75.01|74.61|118
1742895300000|2025-03-25 09:35:00|75.18|74.78|75.4|75|75.47|75.07|75.18|74.78|209
1742895600000|2025-03-25 09:40:00|75.39|74.99|75.32|74.92|75.4|75|75.22|74.82|153
1742895900000|2025-03-25 09:45:00|75.33|74.93|75.6|75.2|75.64|75.24|75.32|74.92|87
1742896200000|2025-03-25 09:50:00|75.61|75.21|75.55|75.15|75.66|75.26|75.52|75.12|141
1742896500000|2025-03-25 09:55:00|75.56|75.16|75.51|75.11|75.61|75.21|75.51|75.11|90
1742896800000|2025-03-25 10:00:00|75.52|75.12|75.52|75.12|75.74|75.34|75.51|75.11|142
1742897100000|2025-03-25 10:05:00|75.53|75.13|75.46|75.06|75.64|75.24|75.45|75.05|107
1742897400000|2025-03-25 10:10:00|75.45|75.05|75.37|74.97|75.45|75.05|75.2|74.8|114
1742897700000|2025-03-25 10:15:00|75.38|74.98|75.31|74.91|75.52|75.12|75.3|74.9|116
1742898000000|2025-03-25 10:20:00|75.32|74.92|75.52|75.12|75.58|75.18|75.32|74.92|120
1742898300000|2025-03-25 10:25:00|75.51|75.11|75.71|75.31|75.75|75.35|75.51|75.11|95
1742898600000|2025-03-25 10:30:00|75.72|75.32|75.71|75.31|75.98|75.58|75.64|75.24|288
1742898900000|2025-03-25 10:35:00|75.7|75.3|75.95|75.55|75.95|75.55|75.69|75.29|265
1742899200000|2025-03-25 10:40:00|75.94|75.54|76.13|75.73|76.22|75.82|75.93|75.53|249
1742899500000|2025-03-25 10:45:00|76.14|75.74|76.56|76.16|76.59|76.19|76.11|75.71|323
1742899800000|2025-03-25 10:50:00|76.55|76.15|76.27|75.87|76.57|76.17|76.23|75.83|257
1742900100000|2025-03-25 10:55:00|76.28|75.88|76.16|75.76|76.3|75.9|76.15|75.75|145
1742900400000|2025-03-25 11:00:00|76.17|75.77|76.26|75.86|76.57|76.17|76.17|75.77|296
1742900700000|2025-03-25 11:05:00|76.27|75.87|75.87|75.47|76.28|75.88|75.79|75.39|273
1742901000000|2025-03-25 11:10:00|75.9|75.5|76.19|75.79|76.25|75.85|75.84|75.44|223
1742901300000|2025-03-25 11:15:00|76.2|75.8|76.41|76.01|76.48|76.08|76.19|75.79|221
1742901600000|2025-03-25 11:20:00|76.4|76|76.25|75.85|76.46|76.06|76.25|75.85|196
1742901900000|2025-03-25 11:25:00|76.26|75.86|76.15|75.75|76.33|75.93|76.15|75.75|140
1742902200000|2025-03-25 11:30:00|76.16|75.76|76.24|75.84|76.31|75.91|76.13|75.73|197
1742902500000|2025-03-25 11:35:00|76.25|75.85|76.18|75.78|76.48|76.08|76.03|75.63|223
1742902800000|2025-03-25 11:40:00|76.19|75.79|76.37|75.97|76.4|76|76.18|75.78|225
1742903100000|2025-03-25 11:45:00|76.38|75.98|76.15|75.75|76.41|76.01|76.14|75.74|198
1742903400000|2025-03-25 11:50:00|76.14|75.74|76.14|75.74|76.23|75.83|76|75.6|223
1742903700000|2025-03-25 11:55:00|76.13|75.73|75.99|75.59|76.15|75.75|75.97|75.57|129
1742904000000|2025-03-25 12:00:00|76|75.6|75.89|75.49|76.18|75.78|75.89|75.49|209
1742904300000|2025-03-25 12:05:00|75.9|75.5|75.6|75.2|76.01|75.61|75.54|75.14|256
1742904600000|2025-03-25 12:10:00|75.59|75.19|75.95|75.55|75.96|75.56|75.57|75.17|135
1742904900000|2025-03-25 12:15:00|75.94|75.54|75.67|75.27|75.94|75.54|75.66|75.26|138
1742905200000|2025-03-25 12:20:00|75.65|75.25|75.73|75.33|75.77|75.37|75.45|75.05|191
1742905500000|2025-03-25 12:25:00|75.76|75.36|75.79|75.39|75.89|75.49|75.68|75.28|111
1742905800000|2025-03-25 12:30:00|75.81|75.41|75.62|75.22|76.54|76.14|75.6|75.2|435
1742906100000|2025-03-25 12:35:00|75.63|75.23|75.37|74.97|75.76|75.36|75.15|74.75|401
1742906400000|2025-03-25 12:40:00|75.36|74.96|75.36|74.96|75.43|75.03|75.16|74.76|268
1742906700000|2025-03-25 12:45:00|75.35|74.95|75.29|74.89|75.37|74.97|75.2|74.8|194
1742907000000|2025-03-25 12:50:00|75.3|74.9|75.07|74.67|75.45|75.05|75.07|74.67|157
1742907300000|2025-03-25 12:55:00|75.08|74.68|75.21|74.81|75.25|74.85|75.01|74.61|141
1742907600000|2025-03-25 13:00:00|75.22|74.82|75.55|75.15|75.56|75.16|75.16|74.76|193
1742907900000|2025-03-25 13:05:00|75.56|75.16|75.58|75.18|75.66|75.26|75.52|75.12|241
1742908200000|2025-03-25 13:10:00|75.56|75.16|75.72|75.32|75.87|75.47|75.56|75.16|147
1742908500000|2025-03-25 13:15:00|75.73|75.33|75.95|75.55|75.99|75.59|75.72|75.32|247
1742908800000|2025-03-25 13:20:00|75.96|75.56|75.81|75.41|76.06|75.66|75.81|75.41|221
1742909100000|2025-03-25 13:25:00|75.82|75.42|75.97|75.57|76.03|75.63|75.82|75.42|201
1742909400000|2025-03-25 13:30:00|75.96|75.56|76.17|75.77|76.42|76.02|75.92|75.52|396
1742909700000|2025-03-25 13:35:00|76.18|75.78|75.86|75.46|76.19|75.79|75.62|75.22|388
1742910000000|2025-03-25 13:40:00|75.85|75.45|75.49|75.09|75.93|75.53|75.46|75.06|351
1742910300000|2025-03-25 13:45:00|75.51|75.11|75.27|74.87|75.75|75.35|75.24|74.84|400
1742910600000|2025-03-25 13:50:00|75.28|74.88|75.61|75.21|75.67|75.27|75.09|74.69|343
1742910900000|2025-03-25 13:55:00|75.63|75.23|75.64|75.24|75.87|75.47|75.63|75.23|318
1742911200000|2025-03-25 14:00:00|75.67|75.27|75.81|75.41|75.83|75.43|75.38|74.98|463
1742911500000|2025-03-25 14:05:00|75.82|75.42|75.54|75.14|76.02|75.62|75.49|75.09|375
1742911800000|2025-03-25 14:10:00|75.53|75.13|75.91|75.51|75.97|75.57|75.51|75.11|320
1742912100000|2025-03-25 14:15:00|75.9|75.5|75.7|75.3|76.18|75.78|75.7|75.3|362
1742912400000|2025-03-25 14:20:00|75.71|75.31|76.06|75.66|76.1|75.7|75.7|75.3|301
1742912700000|2025-03-25 14:25:00|76.04|75.64|75.97|75.57|76.1|75.7|75.78|75.38|293
1742913000000|2025-03-25 14:30:00|75.96|75.56|76|75.6|76.13|75.73|75.8|75.4|301
1742913300000|2025-03-25 14:35:00|75.99|75.59|76.28|75.88|76.32|75.92|75.92|75.52|298
1742913600000|2025-03-25 14:40:00|76.29|75.89|76.44|76.04|76.53|76.13|76.24|75.84|287
1742913900000|2025-03-25 14:45:00|76.43|76.03|76.63|76.23|76.63|76.23|76.3|75.9|335
1742914200000|2025-03-25 14:50:00|76.62|76.22|76.54|76.14|76.66|76.26|76.28|75.88|426
1742914500000|2025-03-25 14:55:00|76.55|76.15|76.35|75.95|76.63|76.23|76.19|75.79|344
1742914800000|2025-03-25 15:00:00|76.34|75.94|76.63|76.23|76.64|76.24|76.34|75.94|293
1742915100000|2025-03-25 15:05:00|76.62|76.22|76.83|76.43|76.86|76.46|76.54|76.14|263
1742915400000|2025-03-25 15:10:00|76.84|76.44|76.75|76.35|76.94|76.54|76.5|76.1|304
1742915700000|2025-03-25 15:15:00|76.76|76.36|76.74|76.34|76.89|76.49|76.56|76.16|287
1742916000000|2025-03-25 15:20:00|76.72|76.32|76.62|76.22|76.73|76.33|76.47|76.07|271
1742916300000|2025-03-25 15:25:00|76.63|76.23|76.49|76.09|76.73|76.33|76.48|76.08|170
1742916600000|2025-03-25 15:30:00|76.5|76.1|76.17|75.77|76.62|76.22|76.13|75.73|213
1742916900000|2025-03-25 15:35:00|76.18|75.78|75.96|75.56|76.19|75.79|75.72|75.32|283
1742917200000|2025-03-25 15:40:00|75.97|75.57|76.12|75.72|76.16|75.76|75.87|75.47|216
1742917500000|2025-03-25 15:45:00|76.13|75.73|75.91|75.51|76.22|75.82|75.76|75.36|199
1742917800000|2025-03-25 15:50:00|75.9|75.5|76|75.6|76.1|75.7|75.9|75.5|180
1742918100000|2025-03-25 15:55:00|75.99|75.59|75.95|75.55|76.11|75.71|75.84|75.44|214
1742918400000|2025-03-25 16:00:00|75.96|75.56|76.04|75.64|76.26|75.86|75.96|75.56|238
1742918700000|2025-03-25 16:05:00|76.05|75.65|76.15|75.75|76.17|75.77|75.96|75.56|237
1742919000000|2025-03-25 16:10:00|76.14|75.74|76.09|75.69|76.34|75.94|76.07|75.67|163
1742919300000|2025-03-25 16:15:00|76.07|75.67|75.75|75.35|76.09|75.69|75.74|75.34|214
1742919600000|2025-03-25 16:20:00|75.76|75.36|75.75|75.35|76.11|75.71|75.41|75.01|221
1742919900000|2025-03-25 16:25:00|75.76|75.36|75.59|75.19|75.84|75.44|75.53|75.13|313
1742920200000|2025-03-25 16:30:00|75.62|75.22|75.53|75.13|75.71|75.31|75.38|74.98|306
1742920500000|2025-03-25 16:35:00|75.55|75.15|75.38|74.98|75.66|75.26|75.37|74.97|301
1742920800000|2025-03-25 16:40:00|75.37|74.97|75.43|75.03|75.53|75.13|75.3|74.9|256
1742921100000|2025-03-25 16:45:00|75.42|75.02|75.37|74.97|75.44|75.04|75.29|74.89|220
1742921400000|2025-03-25 16:50:00|75.36|74.96|75.47|75.07|75.58|75.18|75.33|74.93|221
1742921700000|2025-03-25 16:55:00|75.46|75.06|75.52|75.12|75.59|75.19|75.45|75.05|135
1742922000000|2025-03-25 17:00:00|75.53|75.13|75.83|75.43|75.84|75.44|75.53|75.13|232
1742922300000|2025-03-25 17:05:00|75.82|75.42|75.88|75.48|75.91|75.51|75.74|75.34|187
1742922600000|2025-03-25 17:10:00|75.89|75.49|75.75|75.35|76.02|75.62|75.68|75.28|147
1742922900000|2025-03-25 17:15:00|75.76|75.36|75.57|75.17|75.86|75.46|75.5|75.1|244
1742923200000|2025-03-25 17:20:00|75.56|75.16|75.52|75.12|75.65|75.25|75.49|75.09|185
1742923500000|2025-03-25 17:25:00|75.51|75.11|75.54|75.14|75.65|75.25|75.49|75.09|141
1742923800000|2025-03-25 17:30:00|75.53|75.13|75.68|75.28|75.75|75.35|75.52|75.12|168
1742924100000|2025-03-25 17:35:00|75.67|75.27|75.58|75.18|75.73|75.33|75.55|75.15|149
1742924400000|2025-03-25 17:40:00|75.57|75.17|75.57|75.17|75.67|75.27|75.56|75.16|81
1742924700000|2025-03-25 17:45:00|75.58|75.18|75.56|75.16|75.83|75.43|75.41|75.01|220
1742925000000|2025-03-25 17:50:00|75.55|75.15|75.56|75.16|75.58|75.18|75.36|74.96|223
1742925300000|2025-03-25 17:55:00|75.57|75.17|75.51|75.11|75.66|75.26|75.5|75.1|134
1742925600000|2025-03-25 18:00:00|75.52|75.12|75.67|75.27|75.69|75.29|75.42|75.02|255
1742925900000|2025-03-25 18:05:00|75.68|75.28|75.68|75.28|75.72|75.32|75.47|75.07|247
1742926200000|2025-03-25 18:10:00|75.69|75.29|75.52|75.12|75.78|75.38|75.48|75.08|188
1742926500000|2025-03-25 18:15:00|75.53|75.13|75.58|75.18|75.59|75.19|75.37|74.97|208
1742926800000|2025-03-25 18:20:00|75.59|75.19|75.35|74.95|75.64|75.24|75.35|74.95|172
1742927100000|2025-03-25 18:25:00|75.36|74.96|75.35|74.95|75.42|75.02|75.24|74.84|177
1742927400000|2025-03-25 18:30:00|75.37|74.97|75.38|74.98|75.43|75.03|75.26|74.86|182
1742927700000|2025-03-25 18:35:00|75.37|74.97|75.14|74.74|75.42|75.02|75.12|74.72|174
1742928000000|2025-03-25 18:40:00|75.15|74.75|75.06|74.66|75.26|74.86|75.01|74.61|158
1742928300000|2025-03-25 18:45:00|75.05|74.65|75.16|74.76|75.2|74.8|75.01|74.61|140
1742928600000|2025-03-25 18:50:00|75.17|74.77|75.22|74.82|75.27|74.87|75.1|74.7|148
1742928900000|2025-03-25 18:55:00|75.23|74.83|75.23|74.83|75.33|74.93|75.23|74.83|115
1742929200000|2025-03-25 19:00:00|75.25|74.85|75.13|74.73|75.33|74.93|75.13|74.73|168
1742929500000|2025-03-25 19:05:00|75.14|74.74|75.35|74.95|75.35|74.95|75.13|74.73|133
1742929800000|2025-03-25 19:10:00|75.36|74.96|75.12|74.72|75.41|75.01|75.12|74.72|119
1742930100000|2025-03-25 19:15:00|75.13|74.73|75.25|74.85|75.29|74.89|75.12|74.72|128
1742930400000|2025-03-25 19:20:00|75.24|74.84|75.28|74.88|75.28|74.88|75.12|74.72|94
1742930700000|2025-03-25 19:25:00|75.29|74.89|75.07|74.67|75.3|74.9|75.06|74.66|146
1742931000000|2025-03-25 19:30:00|75.08|74.68|75.09|74.69|75.09|74.69|74.98|74.58|162
1742931300000|2025-03-25 19:35:00|75.08|74.68|75.01|74.61|75.1|74.7|74.84|74.44|187
1742931600000|2025-03-25 19:40:00|75.03|74.63|75.16|74.76|75.18|74.78|75.01|74.61|105
1742931900000|2025-03-25 19:45:00|75.17|74.77|75.34|74.94|75.46|75.06|75.17|74.77|109
1742932200000|2025-03-25 19:50:00|75.33|74.93|75.34|74.94|75.44|75.04|75.28|74.88|140
1742932500000|2025-03-25 19:55:00|75.35|74.95|75.22|74.82|75.41|75.01|75.2|74.8|92
1742932800000|2025-03-25 20:00:00|75.21|74.81|74.79|74.39|75.33|74.93|74.79|74.39|136
1742933100000|2025-03-25 20:05:00|74.77|74.37|75.42|75.02|75.43|75.03|74.62|74.22|323
1742933400000|2025-03-25 20:10:00|75.43|75.03|75.38|74.98|75.52|75.12|75.26|74.86|205
1742933700000|2025-03-25 20:15:00|75.39|74.99|75.41|75.01|75.53|75.13|75.32|74.92|168
1742934000000|2025-03-25 20:20:00|75.42|75.02|75.47|75.07|75.5|75.1|75.42|75.02|109
1742934300000|2025-03-25 20:25:00|75.46|75.06|75.26|74.86|75.49|75.09|75.26|74.86|97
1742934600000|2025-03-25 20:30:00|75.25|74.85|75.13|74.73|75.28|74.88|75.08|74.68|128
1742934900000|2025-03-25 20:35:00|75.14|74.74|75|74.6|75.15|74.75|74.99|74.59|91
1742935200000|2025-03-25 20:40:00|75.01|74.61|75.02|74.62|75.09|74.69|74.92|74.52|87
1742935500000|2025-03-25 20:45:00|75.03|74.63|75.08|74.68|75.15|74.75|74.98|74.58|125
1742935800000|2025-03-25 20:50:00|75.07|74.67|74.87|74.47|75.07|74.67|74.86|74.46|134
1742936100000|2025-03-25 20:55:00|74.86|74.46|74.91|74.51|74.96|74.56|74.86|74.46|72
1742936400000|2025-03-25 21:00:00|74.9|74.5|75.13|74.73|75.15|74.75|74.9|74.5|114
1742936700000|2025-03-25 21:05:00|75.12|74.72|75.33|74.93|75.34|74.94|75.1|74.7|91
1742937000000|2025-03-25 21:10:00|75.34|74.94|75.37|74.97|75.43|75.03|75.32|74.92|91
1742937300000|2025-03-25 21:15:00|75.38|74.98|75.39|74.99|75.46|75.06|75.33|74.93|87
1742937600000|2025-03-25 21:20:00|75.4|75|75.41|75.01|75.53|75.13|75.36|74.96|65
1742937900000|2025-03-25 21:25:00|75.4|75|75.14|74.74|75.4|75|75.14|74.74|74
1742938200000|2025-03-25 21:30:00|75.13|74.73|75.01|74.61|75.22|74.82|75.01|74.61|56
1742938500000|2025-03-25 21:35:00|74.99|74.59|74.98|74.58|75.02|74.62|74.91|74.51|56
1742938800000|2025-03-25 21:40:00|74.99|74.59|74.98|74.58|75.07|74.67|74.92|74.52|86
1742939100000|2025-03-25 21:45:00|74.97|74.57|75.16|74.76|75.17|74.77|74.97|74.57|41
1742939400000|2025-03-25 21:50:00|75.15|74.75|74.96|74.56|75.15|74.75|74.96|74.56|29
1742939700000|2025-03-25 21:55:00|74.97|74.57|74.91|74.51|74.97|74.57|74.86|74.46|42
1742940000000|2025-03-25 22:00:00|74.9|74.5|74.71|74.31|74.93|74.53|74.61|74.21|135
1742940300000|2025-03-25 22:05:00|74.72|74.32|74.85|74.45|74.89|74.49|74.68|74.28|97
1742940600000|2025-03-25 22:10:00|74.84|74.44|74.85|74.45|74.88|74.48|74.77|74.37|92
1742940900000|2025-03-25 22:15:00|74.84|74.44|74.7|74.3|74.87|74.47|74.68|74.28|83
1742941200000|2025-03-25 22:20:00|74.69|74.29|74.71|74.31|74.71|74.31|74.57|74.17|71
1742941500000|2025-03-25 22:25:00|74.7|74.3|74.62|74.22|74.75|74.35|74.55|74.15|101
1742941800000|2025-03-25 22:30:00|74.61|74.21|74.56|74.16|74.61|74.21|74.45|74.05|171
1742942100000|2025-03-25 22:35:00|74.57|74.17|74.72|74.32|74.72|74.32|74.55|74.15|74
1742942400000|2025-03-25 22:40:00|74.71|74.31|74.65|74.25|74.72|74.32|74.62|74.22|24
1742942700000|2025-03-25 22:45:00|74.64|74.24|74.6|74.2|74.64|74.24|74.53|74.13|56
1742943000000|2025-03-25 22:50:00|74.61|74.21|74.75|74.35|74.75|74.35|74.61|74.21|46
1742943300000|2025-03-25 22:55:00|74.74|74.34|74.74|74.34|74.81|74.41|74.69|74.29|51
1742943600000|2025-03-25 23:00:00|74.73|74.33|74.48|74.08|74.76|74.36|74.48|74.08|73
1742943900000|2025-03-25 23:05:00|74.47|74.07|74.43|74.03|74.47|74.07|74.38|73.98|49
1742944200000|2025-03-25 23:10:00|74.42|74.02|74.38|73.98|74.43|74.03|74.31|73.91|60
1742944500000|2025-03-25 23:15:00|74.36|73.96|74.49|74.09|74.56|74.16|74.36|73.96|92
1742944800000|2025-03-25 23:20:00|74.5|74.1|74.63|74.23|74.64|74.24|74.46|74.06|86
1742945100000|2025-03-25 23:25:00|74.62|74.22|74.67|74.27|74.69|74.29|74.58|74.18|66
1742945400000|2025-03-25 23:30:00|74.66|74.26|74.63|74.23|74.67|74.27|74.54|74.14|72
1742945700000|2025-03-25 23:35:00|74.64|74.24|74.77|74.37|74.84|74.44|74.63|74.23|104
1742946000000|2025-03-25 23:40:00|74.78|74.38|74.79|74.39|74.83|74.43|74.7|74.3|79
1742946300000|2025-03-25 23:45:00|74.78|74.38|74.75|74.35|74.8|74.4|74.69|74.29|64
1742946600000|2025-03-25 23:50:00|74.74|74.34|74.89|74.49|74.9|74.5|74.74|74.34|62
1742946900000|2025-03-25 23:55:00|74.9|74.5|74.81|74.41|74.93|74.53|74.8|74.4|38
1742947200000|2025-03-26 00:00:00|74.8|74.4|74.58|74.18|74.86|74.46|74.58|74.18|106
1742947500000|2025-03-26 00:05:00|74.57|74.17|74.57|74.17|74.58|74.18|74.47|74.07|69
1742947800000|2025-03-26 00:10:00|74.58|74.18|74.55|74.15|74.63|74.23|74.54|74.14|80
1742948100000|2025-03-26 00:15:00|74.54|74.14|74.74|74.34|74.84|74.44|74.51|74.11|134
1742948400000|2025-03-26 00:20:00|74.75|74.35|74.87|74.47|74.91|74.51|74.73|74.33|118
1742948700000|2025-03-26 00:25:00|74.86|74.46|75.16|74.76|75.2|74.8|74.82|74.42|180
1742949000000|2025-03-26 00:30:00|75.17|74.77|75.08|74.68|75.22|74.82|74.97|74.57|127
1742949300000|2025-03-26 00:35:00|75.07|74.67|75.17|74.77|75.25|74.85|75.06|74.66|135
1742949600000|2025-03-26 00:40:00|75.18|74.78|75.43|75.03|75.45|75.05|75.18|74.78|182
1742949900000|2025-03-26 00:45:00|75.44|75.04|75.33|74.93|75.5|75.1|75.3|74.9|157
1742950200000|2025-03-26 00:50:00|75.32|74.92|75.34|74.94|75.55|75.15|75.31|74.91|144
1742950500000|2025-03-26 00:55:00|75.35|74.95|75.26|74.86|75.35|74.95|75.2|74.8|60
1742950800000|2025-03-26 01:00:00|75.27|74.87|75.26|74.86|75.27|74.87|75.11|74.71|154
1742951100000|2025-03-26 01:05:00|75.24|74.84|75.11|74.71|75.27|74.87|75.06|74.66|103
1742951400000|2025-03-26 01:10:00|75.1|74.7|75.49|75.09|75.52|75.12|75.1|74.7|178
1742951700000|2025-03-26 01:15:00|75.48|75.08|75.47|75.07|75.54|75.14|75.38|74.98|217
1742952000000|2025-03-26 01:20:00|75.46|75.06|75.7|75.3|75.81|75.41|75.44|75.04|250
1742952300000|2025-03-26 01:25:00|75.69|75.29|75.73|75.33|75.8|75.4|75.54|75.14|182
1742952600000|2025-03-26 01:30:00|75.72|75.32|75.76|75.36|75.81|75.41|75.59|75.19|214
1742952900000|2025-03-26 01:35:00|75.78|75.38|75.63|75.23|75.8|75.4|75.6|75.2|101
1742953200000|2025-03-26 01:40:00|75.62|75.22|75.61|75.21|75.69|75.29|75.53|75.13|90
1742953500000|2025-03-26 01:45:00|75.63|75.23|75.58|75.18|75.69|75.29|75.56|75.16|108
1742953800000|2025-03-26 01:50:00|75.59|75.19|75.75|75.35|75.75|75.35|75.49|75.09|61
1742954100000|2025-03-26 01:55:00|75.74|75.34|75.71|75.31|75.76|75.36|75.68|75.28|50
1742954400000|2025-03-26 02:00:00|75.7|75.3|75.49|75.09|75.74|75.34|75.48|75.08|82
1742954700000|2025-03-26 02:05:00|75.5|75.1|75.39|74.99|75.5|75.1|75.22|74.82|119
1742955000000|2025-03-26 02:10:00|75.38|74.98|75.34|74.94|75.52|75.12|75.34|74.94|63
1742955300000|2025-03-26 02:15:00|75.33|74.93|75.26|74.86|75.33|74.93|75.2|74.8|54
1742955600000|2025-03-26 02:20:00|75.27|74.87|75.14|74.74|75.27|74.87|75.1|74.7|62
1742955900000|2025-03-26 02:25:00|75.13|74.73|75.1|74.7|75.18|74.78|75.08|74.68|80
1742956200000|2025-03-26 02:30:00|75.08|74.68|74.94|74.54|75.17|74.77|74.94|74.54|88
1742956500000|2025-03-26 02:35:00|74.93|74.53|74.9|74.5|74.97|74.57|74.86|74.46|65
1742956800000|2025-03-26 02:40:00|74.91|74.51|74.71|74.31|74.91|74.51|74.66|74.26|100
1742957100000|2025-03-26 02:45:00|74.73|74.33|74.75|74.35|74.89|74.49|74.65|74.25|95
1742957400000|2025-03-26 02:50:00|74.76|74.36|74.59|74.19|74.77|74.37|74.59|74.19|167
1742957700000|2025-03-26 02:55:00|74.6|74.2|74.55|74.15|74.62|74.22|74.48|74.08|137
1742958000000|2025-03-26 03:00:00|74.53|74.13|74.61|74.21|74.69|74.29|74.5|74.1|131
1742958300000|2025-03-26 03:05:00|74.62|74.22|74.54|74.14|74.63|74.23|74.53|74.13|88
1742958600000|2025-03-26 03:10:00|74.53|74.13|74.46|74.06|74.56|74.16|74.45|74.05|85
1742958900000|2025-03-26 03:15:00|74.47|74.07|74.7|74.3|74.73|74.33|74.34|73.94|136
1742959200000|2025-03-26 03:20:00|74.69|74.29|74.69|74.29|74.74|74.34|74.64|74.24|122
1742959500000|2025-03-26 03:25:00|74.68|74.28|74.67|74.27|74.75|74.35|74.64|74.24|97
1742959800000|2025-03-26 03:30:00|74.66|74.26|74.6|74.2|74.66|74.26|74.48|74.08|122
1742960100000|2025-03-26 03:35:00|74.59|74.19|74.35|73.95|74.59|74.19|74.34|73.94|132
1742960400000|2025-03-26 03:40:00|74.34|73.94|74.26|73.86|74.42|74.02|74.24|73.84|159
1742960700000|2025-03-26 03:45:00|74.25|73.85|74.44|74.04|74.44|74.04|74.21|73.81|163
1742961000000|2025-03-26 03:50:00|74.43|74.03|74.39|73.99|74.55|74.15|74.34|73.94|207
1742961300000|2025-03-26 03:55:00|74.4|74|74.54|74.14|74.55|74.15|74.38|73.98|123
1742961600000|2025-03-26 04:00:00|74.53|74.13|74.48|74.08|74.6|74.2|74.42|74.02|187
1742961900000|2025-03-26 04:05:00|74.46|74.06|74.55|74.15|74.57|74.17|74.43|74.03|131
1742962200000|2025-03-26 04:10:00|74.54|74.14|74.69|74.29|74.69|74.29|74.54|74.14|100
1742962500000|2025-03-26 04:15:00|74.68|74.28|74.49|74.09|74.68|74.28|74.47|74.07|78
1742962800000|2025-03-26 04:20:00|74.5|74.1|74.55|74.15|74.55|74.15|74.42|74.02|100
1742963100000|2025-03-26 04:25:00|74.54|74.14|74.54|74.14|74.62|74.22|74.51|74.11|87
1742963400000|2025-03-26 04:30:00|74.53|74.13|74.7|74.3|74.73|74.33|74.51|74.11|103
1742963700000|2025-03-26 04:35:00|74.69|74.29|74.89|74.49|74.9|74.5|74.66|74.26|119
1742964000000|2025-03-26 04:40:00|74.88|74.48|74.99|74.59|74.99|74.59|74.85|74.45|113
1742964300000|2025-03-26 04:45:00|74.98|74.58|74.81|74.41|75|74.6|74.8|74.4|91
1742964600000|2025-03-26 04:50:00|74.82|74.42|75.15|74.75|75.17|74.77|74.78|74.38|137
1742964900000|2025-03-26 04:55:00|75.14|74.74|75.11|74.71|75.16|74.76|75.05|74.65|71
1742965200000|2025-03-26 05:00:00|75.1|74.7|74.9|74.5|75.1|74.7|74.9|74.5|54
1742965500000|2025-03-26 05:05:00|74.91|74.51|74.87|74.47|74.91|74.51|74.83|74.43|57
1742965800000|2025-03-26 05:10:00|74.86|74.46|74.82|74.42|74.97|74.57|74.78|74.38|73
1742966100000|2025-03-26 05:15:00|74.81|74.41|74.78|74.38|74.83|74.43|74.76|74.36|54
1742966400000|2025-03-26 05:20:00|74.76|74.36|74.69|74.29|74.79|74.39|74.67|74.27|50
1742966700000|2025-03-26 05:25:00|74.68|74.28|74.84|74.44|74.87|74.47|74.67|74.27|64
1742967000000|2025-03-26 05:30:00|74.83|74.43|75.06|74.66|75.06|74.66|74.82|74.42|95
1742967300000|2025-03-26 05:35:00|75.07|74.67|75.1|74.7|75.12|74.72|75.02|74.62|54
1742967600000|2025-03-26 05:40:00|75.09|74.69|75.33|74.93|75.42|75.02|75.06|74.66|102
1742967900000|2025-03-26 05:45:00|75.32|74.92|75.19|74.79|75.34|74.94|75.13|74.73|94
1742968200000|2025-03-26 05:50:00|75.18|74.78|75.22|74.82|75.23|74.83|75.15|74.75|70
1742968500000|2025-03-26 05:55:00|75.23|74.83|75.33|74.93|75.35|74.95|75.19|74.79|73
1742968800000|2025-03-26 06:00:00|75.34|74.94|75.11|74.71|75.35|74.95|75.1|74.7|86
1742969100000|2025-03-26 06:05:00|75.12|74.72|75.31|74.91|75.31|74.91|75.11|74.71|35
1742969400000|2025-03-26 06:10:00|75.33|74.93|75.31|74.91|75.36|74.96|75.31|74.91|51
1742969700000|2025-03-26 06:15:00|75.3|74.9|75.27|74.87|75.3|74.9|75.18|74.78|58
1742970000000|2025-03-26 06:20:00|75.29|74.89|75.38|74.98|75.4|75|75.27|74.87|71
1742970300000|2025-03-26 06:25:00|75.36|74.96|75.31|74.91|75.44|75.04|75.3|74.9|75
1742970600000|2025-03-26 06:30:00|75.33|74.93|75.31|74.91|75.36|74.96|75.23|74.83|86
1742970900000|2025-03-26 06:35:00|75.3|74.9|75.37|74.97|75.43|75.03|75.29|74.89|61
1742971200000|2025-03-26 06:40:00|75.38|74.98|75.58|75.18|75.58|75.18|75.37|74.97|63
1742971500000|2025-03-26 06:45:00|75.57|75.17|75.51|75.11|75.6|75.2|75.49|75.09|87
1742971800000|2025-03-26 06:50:00|75.5|75.1|75.61|75.21|75.62|75.22|75.45|75.05|61
1742972100000|2025-03-26 06:55:00|75.62|75.22|75.65|75.25|75.75|75.35|75.59|75.19|88
1742972400000|2025-03-26 07:00:00|75.66|75.26|75.7|75.3|75.72|75.32|75.58|75.18|117
1742972700000|2025-03-26 07:05:00|75.71|75.31|75.7|75.3|75.74|75.34|75.59|75.19|120
1742973000000|2025-03-26 07:10:00|75.69|75.29|75.74|75.34|75.74|75.34|75.66|75.26|72
1742973300000|2025-03-26 07:15:00|75.75|75.35|75.92|75.52|75.96|75.56|75.75|75.35|67
1742973600000|2025-03-26 07:20:00|75.93|75.53|76.03|75.63|76.03|75.63|75.91|75.51|57
1742973900000|2025-03-26 07:25:00|76.04|75.64|76.39|75.99|76.42|76.02|76.04|75.64|132
1742974200000|2025-03-26 07:30:00|76.4|76|76.91|76.51|77.13|76.73|76.4|76|383
1742974500000|2025-03-26 07:35:00|76.86|76.46|76.9|76.5|77|76.6|76.79|76.39|266
1742974800000|2025-03-26 07:40:00|76.91|76.51|77.05|76.65|77.22|76.82|76.91|76.51|282
1742975100000|2025-03-26 07:45:00|77.06|76.66|77.2|76.8|77.33|76.93|77.06|76.66|287
1742975400000|2025-03-26 07:50:00|77.21|76.81|77.08|76.68|77.23|76.83|77.01|76.61|220
1742975700000|2025-03-26 07:55:00|77.09|76.69|77.14|76.74|77.19|76.79|77.03|76.63|141
1742976000000|2025-03-26 08:00:00|77.13|76.73|77.28|76.88|77.78|77.38|77.13|76.73|345
1742976300000|2025-03-26 08:05:00|77.29|76.89|77.47|77.07|77.54|77.14|77.23|76.83|208
1742976600000|2025-03-26 08:10:00|77.46|77.06|77.37|76.97|77.51|77.11|77.24|76.84|205
1742976900000|2025-03-26 08:15:00|77.39|76.99|77.18|76.78|77.63|77.23|77.14|76.74|245
1742977200000|2025-03-26 08:20:00|77.17|76.77|77.24|76.84|77.28|76.88|77.09|76.69|202
1742977500000|2025-03-26 08:25:00|77.22|76.82|77.19|76.79|77.33|76.93|77.09|76.69|145
1742977800000|2025-03-26 08:30:00|77.2|76.8|77.42|77.02|77.47|77.07|77.16|76.76|161
1742978100000|2025-03-26 08:35:00|77.43|77.03|77.29|76.89|77.44|77.04|77.27|76.87|151
1742978400000|2025-03-26 08:40:00|77.27|76.87|77.35|76.95|77.46|77.06|77.23|76.83|138
1742978700000|2025-03-26 08:45:00|77.34|76.94|77.02|76.62|77.34|76.94|76.93|76.53|181
1742979000000|2025-03-26 08:50:00|77.01|76.61|76.9|76.5|77.04|76.64|76.81|76.41|138
1742979300000|2025-03-26 08:55:00|76.92|76.52|77.03|76.63|77.04|76.64|76.83|76.43|113
1742979600000|2025-03-26 09:00:00|77.02|76.62|77.13|76.73|77.19|76.79|77.02|76.62|152
1742979900000|2025-03-26 09:05:00|77.14|76.74|77.28|76.88|77.37|76.97|77.14|76.74|133
1742980200000|2025-03-26 09:10:00|77.3|76.9|77.32|76.92|77.48|77.08|77.28|76.88|137
1742980500000|2025-03-26 09:15:00|77.31|76.91|77.27|76.87|77.37|76.97|77.19|76.79|133
1742980800000|2025-03-26 09:20:00|77.28|76.88|77.41|77.01|77.43|77.03|77.15|76.75|173
1742981100000|2025-03-26 09:25:00|77.44|77.04|77.49|77.09|77.52|77.12|77.4|77|129
1742981400000|2025-03-26 09:30:00|77.5|77.1|77.21|76.81|77.55|77.15|77.17|76.77|138
1742981700000|2025-03-26 09:35:00|77.23|76.83|77.18|76.78|77.48|77.08|77.17|76.77|167
1742982000000|2025-03-26 09:40:00|77.2|76.8|77.05|76.65|77.21|76.81|77|76.6|130
1742982300000|2025-03-26 09:45:00|77.04|76.64|76.92|76.52|77.04|76.64|76.83|76.43|128
1742982600000|2025-03-26 09:50:00|76.9|76.5|76.74|76.34|76.9|76.5|76.74|76.34|110
1742982900000|2025-03-26 09:55:00|76.75|76.35|76.86|76.46|76.87|76.47|76.66|76.26|138
1742983200000|2025-03-26 10:00:00|76.87|76.47|77.04|76.64|77.07|76.67|76.84|76.44|237
1742983500000|2025-03-26 10:05:00|77.03|76.63|77.26|76.86|77.29|76.89|76.99|76.59|209
1742983800000|2025-03-26 10:10:00|77.25|76.85|77.33|76.93|77.39|76.99|77.22|76.82|189
1742984100000|2025-03-26 10:15:00|77.32|76.92|77.41|77.01|77.44|77.04|77.24|76.84|189
1742984400000|2025-03-26 10:20:00|77.42|77.02|77.41|77.01|77.44|77.04|77.3|76.9|150
1742984700000|2025-03-26 10:25:00|77.42|77.02|77.18|76.78|77.49|77.09|77.15|76.75|195
1742985000000|2025-03-26 10:30:00|77.19|76.79|77.12|76.72|77.23|76.83|76.85|76.45|245
1742985300000|2025-03-26 10:35:00|77.14|76.74|77.21|76.81|77.32|76.92|77.14|76.74|189
1742985600000|2025-03-26 10:40:00|77.19|76.79|77.24|76.84|77.25|76.85|77.13|76.73|114
1742985900000|2025-03-26 10:45:00|77.23|76.83|77.43|77.03|77.47|77.07|77.23|76.83|68
1742986200000|2025-03-26 10:50:00|77.42|77.02|77.47|77.07|77.48|77.08|77.24|76.84|107
1742986500000|2025-03-26 10:55:00|77.48|77.08|77.38|76.98|77.64|77.24|77.36|76.96|114
1742986800000|2025-03-26 11:00:00|77.37|76.97|77.45|77.05|77.53|77.13|77.35|76.95|94
1742987100000|2025-03-26 11:05:00|77.46|77.06|77.64|77.24|77.65|77.25|77.45|77.05|59
1742987400000|2025-03-26 11:10:00|77.65|77.25|77.64|77.24|77.65|77.25|77.49|77.09|78
1742987700000|2025-03-26 11:15:00|77.63|77.23|77.47|77.07|77.64|77.24|77.44|77.04|101
1742988000000|2025-03-26 11:20:00|77.48|77.08|77.48|77.08|77.55|77.15|77.41|77.01|64
1742988300000|2025-03-26 11:25:00|77.47|77.07|77.59|77.19|77.6|77.2|77.43|77.03|48
1742988600000|2025-03-26 11:30:00|77.6|77.2|77.43|77.03|77.62|77.22|77.41|77.01|66
1742988900000|2025-03-26 11:35:00|77.42|77.02|77.33|76.93|77.46|77.06|77.3|76.9|97
1742989200000|2025-03-26 11:40:00|77.32|76.92|77.17|76.77|77.36|76.96|77.07|76.67|122
1742989500000|2025-03-26 11:45:00|77.16|76.76|77.3|76.9|77.31|76.91|77.1|76.7|89
1742989800000|2025-03-26 11:50:00|77.31|76.91|77.18|76.78|77.34|76.94|77.18|76.78|84
1742990100000|2025-03-26 11:55:00|77.17|76.77|77.18|76.78|77.28|76.88|77.13|76.73|69
1742990400000|2025-03-26 12:00:00|77.19|76.79|77.4|77|77.47|77.07|77.18|76.78|123
1742990700000|2025-03-26 12:05:00|77.39|76.99|77.33|76.93|77.4|77|77.33|76.93|78
1742991000000|2025-03-26 12:10:00|77.32|76.92|77.28|76.88|77.4|77|77.22|76.82|99
1742991300000|2025-03-26 12:15:00|77.3|76.9|77.05|76.65|77.3|76.9|76.98|76.58|106
1742991600000|2025-03-26 12:20:00|77.04|76.64|76.85|76.45|77.04|76.64|76.81|76.41|93
1742991900000|2025-03-26 12:25:00|76.86|76.46|77|76.6|77.07|76.67|76.86|76.46|112
1742992200000|2025-03-26 12:30:00|76.99|76.59|76.79|76.39|77.04|76.64|76.73|76.33|172
1742992500000|2025-03-26 12:35:00|76.78|76.38|76.95|76.55|76.96|76.56|76.76|76.36|161
1742992800000|2025-03-26 12:40:00|76.96|76.56|77.15|76.75|77.16|76.76|76.95|76.55|118
1742993100000|2025-03-26 12:45:00|77.16|76.76|77.19|76.79|77.22|76.82|77.02|76.62|120
1742993400000|2025-03-26 12:50:00|77.18|76.78|77.12|76.72|77.23|76.83|77.11|76.71|102
1742993700000|2025-03-26 12:55:00|77.13|76.73|77.16|76.76|77.16|76.76|77.06|76.66|93
1742994000000|2025-03-26 13:00:00|77.17|76.77|77.06|76.66|77.21|76.81|77|76.6|147
1742994300000|2025-03-26 13:05:00|77.07|76.67|76.9|76.5|77.08|76.68|76.88|76.48|139
1742994600000|2025-03-26 13:10:00|76.89|76.49|76.85|76.45|76.95|76.55|76.82|76.42|123
1742994900000|2025-03-26 13:15:00|76.84|76.44|76.75|76.35|76.87|76.47|76.74|76.34|123
1742995200000|2025-03-26 13:20:00|76.76|76.36|76.53|76.13|76.76|76.36|76.52|76.12|113
1742995500000|2025-03-26 13:25:00|76.54|76.14|76.55|76.15|76.57|76.17|76.45|76.05|108
1742995800000|2025-03-26 13:30:00|76.56|76.16|76.16|75.76|76.68|76.28|76.16|75.76|230
1742996100000|2025-03-26 13:35:00|76.17|75.77|76.47|76.07|76.69|76.29|76.17|75.77|265
1742996400000|2025-03-26 13:40:00|76.46|76.06|76.66|76.26|76.73|76.33|76.46|76.06|278
1742996700000|2025-03-26 13:45:00|76.67|76.27|76.33|75.93|76.77|76.37|76.31|75.91|218
1742997000000|2025-03-26 13:50:00|76.35|75.95|75.84|75.44|76.35|75.95|75.7|75.3|357
1742997300000|2025-03-26 13:55:00|75.82|75.42|75.11|74.71|75.83|75.43|75.01|74.61|506
1742997600000|2025-03-26 14:00:00|75.1|74.7|75.47|75.07|75.62|75.22|74.96|74.56|615
1742997900000|2025-03-26 14:05:00|75.46|75.06|75.39|74.99|75.73|75.33|75.34|74.94|386
1742998200000|2025-03-26 14:10:00|75.38|74.98|75.31|74.91|75.46|75.06|75.23|74.83|311
1742998500000|2025-03-26 14:15:00|75.32|74.92|74.93|74.53|75.45|75.05|74.91|74.51|359
1742998800000|2025-03-26 14:20:00|74.92|74.52|74.44|74.04|74.93|74.53|74.38|73.98|395
1742999100000|2025-03-26 14:25:00|74.43|74.03|74.67|74.27|74.69|74.29|74.29|73.89|375
1742999400000|2025-03-26 14:30:00|74.68|74.28|74.57|74.17|74.73|74.33|74.42|74.02|458
1742999700000|2025-03-26 14:35:00|74.56|74.16|74.71|74.31|74.78|74.38|74.31|73.91|451
1743000000000|2025-03-26 14:40:00|74.7|74.3|74.36|73.96|74.74|74.34|74.35|73.95|355
1743000300000|2025-03-26 14:45:00|74.38|73.98|74.17|73.77|74.4|74|74.01|73.61|470
1743000600000|2025-03-26 14:50:00|74.16|73.76|74.71|74.31|74.79|74.39|74.15|73.75|334
1743000900000|2025-03-26 14:55:00|74.7|74.3|74.49|74.09|74.71|74.31|74.44|74.04|332
1743001200000|2025-03-26 15:00:00|74.48|74.08|74.73|74.33|74.77|74.37|74.45|74.05|398
1743001500000|2025-03-26 15:05:00|74.72|74.32|74.9|74.5|74.94|74.54|74.61|74.21|326
1743001800000|2025-03-26 15:10:00|74.89|74.49|74.58|74.18|74.89|74.49|74.54|74.14|336
1743002100000|2025-03-26 15:15:00|74.57|74.17|74.62|74.22|74.64|74.24|74.28|73.88|307
1743002400000|2025-03-26 15:20:00|74.63|74.23|74.66|74.26|74.7|74.3|74.46|74.06|299
1743002700000|2025-03-26 15:25:00|74.64|74.24|74.41|74.01|74.66|74.26|74.36|73.96|350
1743003000000|2025-03-26 15:30:00|74.4|74|74.36|73.96|74.52|74.12|74.27|73.87|296
1743003300000|2025-03-26 15:35:00|74.37|73.97|74.47|74.07|74.64|74.24|74.36|73.96|240
1743003600000|2025-03-26 15:40:00|74.46|74.06|74.58|74.18|74.66|74.26|74.38|73.98|269
1743003900000|2025-03-26 15:45:00|74.57|74.17|74.76|74.36|74.87|74.47|74.56|74.16|326
1743004200000|2025-03-26 15:50:00|74.75|74.35|74.51|74.11|74.84|74.44|74.43|74.03|265
1743004500000|2025-03-26 15:55:00|74.5|74.1|74.37|73.97|74.52|74.12|74.28|73.88|285
1743004800000|2025-03-26 16:00:00|74.36|73.96|74.15|73.75|74.36|73.96|74.1|73.7|331
1743005100000|2025-03-26 16:05:00|74.14|73.74|74.53|74.13|74.56|74.16|74.14|73.74|311
1743005400000|2025-03-26 16:10:00|74.54|74.14|74.49|74.09|74.65|74.25|74.39|73.99|242
1743005700000|2025-03-26 16:15:00|74.48|74.08|74.24|73.84|74.48|74.08|74.19|73.79|160
1743006000000|2025-03-26 16:20:00|74.23|73.83|74.39|73.99|74.4|74|74.15|73.75|234
1743006300000|2025-03-26 16:25:00|74.4|74|74.52|74.12|74.55|74.15|74.38|73.98|142
1743006600000|2025-03-26 16:30:00|74.53|74.13|74.33|73.93|74.67|74.27|74.32|73.92|217
1743006900000|2025-03-26 16:35:00|74.34|73.94|74.28|73.88|74.49|74.09|74.23|73.83|185
1743007200000|2025-03-26 16:40:00|74.27|73.87|74.25|73.85|74.36|73.96|74.14|73.74|211
1743007500000|2025-03-26 16:45:00|74.24|73.84|74.39|73.99|74.42|74.02|74.18|73.78|152
1743007800000|2025-03-26 16:50:00|74.4|74|74.22|73.82|74.4|74|74.17|73.77|141
1743008100000|2025-03-26 16:55:00|74.21|73.81|74.14|73.74|74.23|73.83|74.02|73.62|169
1743008400000|2025-03-26 17:00:00|74.12|73.72|74.24|73.84|74.25|73.85|74.09|73.69|176
1743008700000|2025-03-26 17:05:00|74.26|73.86|74.1|73.7|74.27|73.87|74.08|73.68|137
1743009000000|2025-03-26 17:10:00|74.09|73.69|74.22|73.82|74.31|73.91|74.08|73.68|125
1743009300000|2025-03-26 17:15:00|74.21|73.81|73.91|73.51|74.21|73.81|73.88|73.48|170
1743009600000|2025-03-26 17:20:00|73.92|73.52|73.73|73.33|74.02|73.62|73.72|73.32|194
1743009900000|2025-03-26 17:25:00|73.74|73.34|73.29|72.89|73.74|73.34|73.25|72.85|194
1743010200000|2025-03-26 17:30:00|73.28|72.88|73.15|72.75|73.36|72.96|73.08|72.68|191
1743010500000|2025-03-26 17:35:00|73.16|72.76|73.28|72.88|73.28|72.88|73.11|72.71|178
1743010800000|2025-03-26 17:40:00|73.29|72.89|73.49|73.09|73.59|73.19|73.27|72.87|181
1743011100000|2025-03-26 17:45:00|73.48|73.08|73.24|72.84|73.61|73.21|73.24|72.84|124
1743011400000|2025-03-26 17:50:00|73.25|72.85|73.49|73.09|73.52|73.12|73.23|72.83|156
1743011700000|2025-03-26 17:55:00|73.48|73.08|73.36|72.96|73.54|73.14|73.27|72.87|152
1743012000000|2025-03-26 18:00:00|73.37|72.97|73.33|72.93|73.38|72.98|73.15|72.75|215
1743012300000|2025-03-26 18:05:00|73.32|72.92|73.26|72.86|73.34|72.94|73.16|72.76|177
1743012600000|2025-03-26 18:10:00|73.25|72.85|73.49|73.09|73.57|73.17|73.24|72.84|192
1743012900000|2025-03-26 18:15:00|73.48|73.08|73.5|73.1|73.63|73.23|73.39|72.99|196
1743013200000|2025-03-26 18:20:00|73.49|73.09|73.47|73.07|73.51|73.11|73.41|73.01|122
1743013500000|2025-03-26 18:25:00|73.46|73.06|73.57|73.17|73.59|73.19|73.44|73.04|123
1743013800000|2025-03-26 18:30:00|73.56|73.16|73.39|72.99|73.67|73.27|73.38|72.98|147
1743014100000|2025-03-26 18:35:00|73.38|72.98|73.31|72.91|73.38|72.98|73.2|72.8|126
1743014400000|2025-03-26 18:40:00|73.32|72.92|73.17|72.77|73.35|72.95|73.15|72.75|151
1743014700000|2025-03-26 18:45:00|73.16|72.76|73.09|72.69|73.26|72.86|73.06|72.66|180
1743015000000|2025-03-26 18:50:00|73.1|72.7|73.01|72.61|73.16|72.76|72.97|72.57|130
1743015300000|2025-03-26 18:55:00|73|72.6|72.89|72.49|73.07|72.67|72.78|72.38|257
1743015600000|2025-03-26 19:00:00|72.88|72.48|72.74|72.34|72.96|72.56|72.71|72.31|256
1743015900000|2025-03-26 19:05:00|72.73|72.33|72.5|72.1|72.73|72.33|72.48|72.08|192
1743016200000|2025-03-26 19:10:00|72.49|72.09|72.52|72.12|72.63|72.23|72.43|72.03|153
1743016500000|2025-03-26 19:15:00|72.5|72.1|72.81|72.41|72.81|72.41|72.3|71.9|221
1743016800000|2025-03-26 19:20:00|72.8|72.4|72.83|72.43|72.96|72.56|72.74|72.34|207
1743017100000|2025-03-26 19:25:00|72.84|72.44|72.7|72.3|72.94|72.54|72.69|72.29|212
1743017400000|2025-03-26 19:30:00|72.72|72.32|73.04|72.64|73.06|72.66|72.7|72.3|188
1743017700000|2025-03-26 19:35:00|73.03|72.63|73.04|72.64|73.13|72.73|72.97|72.57|151
1743018000000|2025-03-26 19:40:00|73.05|72.65|73.23|72.83|73.25|72.85|73|72.6|129
1743018300000|2025-03-26 19:45:00|73.24|72.84|73.43|73.03|73.47|73.07|73.24|72.84|203
1743018600000|2025-03-26 19:50:00|73.44|73.04|73.15|72.75|73.45|73.05|73.1|72.7|188
1743018900000|2025-03-26 19:55:00|73.13|72.73|73.07|72.67|73.24|72.84|73.03|72.63|179
1743019200000|2025-03-26 20:00:00|73.06|72.66|73.19|72.79|73.31|72.91|72.94|72.54|220
1743019500000|2025-03-26 20:05:00|73.18|72.78|73.31|72.91|73.41|73.01|73.12|72.72|189
1743019800000|2025-03-26 20:10:00|73.32|72.92|73.32|72.92|73.37|72.97|73.21|72.81|120
1743020100000|2025-03-26 20:15:00|73.33|72.93|73.35|72.95|73.39|72.99|73.21|72.81|122
1743020400000|2025-03-26 20:20:00|73.34|72.94|73.44|73.04|73.5|73.1|73.31|72.91|134
1743020700000|2025-03-26 20:25:00|73.43|73.03|73.48|73.08|73.58|73.18|73.4|73|105
1743021000000|2025-03-26 20:30:00|73.49|73.09|73.78|73.38|73.78|73.38|73.42|73.02|159
1743021300000|2025-03-26 20:35:00|73.77|73.37|73.76|73.36|73.79|73.39|73.67|73.27|126
1743021600000|2025-03-26 20:40:00|73.77|73.37|73.7|73.3|73.81|73.41|73.7|73.3|63
1743021900000|2025-03-26 20:45:00|73.71|73.31|73.77|73.37|73.79|73.39|73.66|73.26|128
1743022200000|2025-03-26 20:50:00|73.76|73.36|73.63|73.23|73.76|73.36|73.63|73.23|69
1743022500000|2025-03-26 20:55:00|73.62|73.22|73.53|73.13|73.62|73.22|73.37|72.97|141
1743022800000|2025-03-26 21:00:00|73.52|73.12|73.41|73.01|73.55|73.15|73.41|73.01|100
1743023100000|2025-03-26 21:05:00|73.42|73.02|73.3|72.9|73.43|73.03|73.23|72.83|83
1743023400000|2025-03-26 21:10:00|73.29|72.89|73.54|73.14|73.56|73.16|73.29|72.89|87
1743023700000|2025-03-26 21:15:00|73.55|73.15|73.36|72.96|73.57|73.17|73.33|72.93|104
1743024000000|2025-03-26 21:20:00|73.35|72.95|73.38|72.98|73.41|73.01|73.17|72.77|96
1743024300000|2025-03-26 21:25:00|73.37|72.97|73.24|72.84|73.37|72.97|73.16|72.76|77
1743024600000|2025-03-26 21:30:00|73.23|72.83|73.12|72.72|73.23|72.83|73.09|72.69|53
1743024900000|2025-03-26 21:35:00|73.11|72.71|72.93|72.53|73.11|72.71|72.51|72.11|218
1743025200000|2025-03-26 21:40:00|72.92|72.52|73.09|72.69|73.15|72.75|72.9|72.5|148
1743025500000|2025-03-26 21:45:00|73.08|72.68|73.28|72.88|73.31|72.91|73.08|72.68|68
1743025800000|2025-03-26 21:50:00|73.31|72.91|73.4|73|73.43|73.03|73.28|72.88|96
1743026100000|2025-03-26 21:55:00|73.41|73.01|73.24|72.84|73.42|73.02|73.24|72.84|62
1743026400000|2025-03-26 22:00:00|73.23|72.83|73.07|72.67|73.24|72.84|73.04|72.64|138
1743026700000|2025-03-26 22:05:00|73.06|72.66|72.85|72.45|73.12|72.72|72.82|72.42|205
1743027000000|2025-03-26 22:10:00|72.84|72.44|72.72|72.32|72.84|72.44|72.63|72.23|177
1743027300000|2025-03-26 22:15:00|72.73|72.33|72.63|72.23|72.89|72.49|72.63|72.23|200
1743027600000|2025-03-26 22:20:00|72.64|72.24|72.63|72.23|72.73|72.33|72.53|72.13|218
1743027900000|2025-03-26 22:25:00|72.64|72.24|72.59|72.19|72.66|72.26|72.48|72.08|311
1743028200000|2025-03-26 22:30:00|72.58|72.18|72.84|72.44|72.84|72.44|72.57|72.17|186
1743028500000|2025-03-26 22:35:00|72.83|72.43|72.92|72.52|72.93|72.53|72.78|72.38|164
1743028800000|2025-03-26 22:40:00|72.91|72.51|72.89|72.49|72.93|72.53|72.8|72.4|162
1743029100000|2025-03-26 22:45:00|72.88|72.48|73.01|72.61|73.01|72.61|72.86|72.46|92
1743029400000|2025-03-26 22:50:00|73|72.6|72.87|72.47|73.04|72.64|72.87|72.47|91
1743029700000|2025-03-26 22:55:00|72.86|72.46|72.84|72.44|72.88|72.48|72.81|72.41|92
1743030000000|2025-03-26 23:00:00|72.85|72.45|72.74|72.34|72.89|72.49|72.74|72.34|161
1743030300000|2025-03-26 23:05:00|72.75|72.35|72.58|72.18|72.78|72.38|72.53|72.13|193
1743030600000|2025-03-26 23:10:00|72.57|72.17|72.68|72.28|72.74|72.34|72.52|72.12|143
1743030900000|2025-03-26 23:15:00|72.69|72.29|72.55|72.15|72.8|72.4|72.54|72.14|133
1743031200000|2025-03-26 23:20:00|72.54|72.14|72.59|72.19|72.59|72.19|72.44|72.04|144
1743031500000|2025-03-26 23:25:00|72.6|72.2|72.69|72.29|72.73|72.33|72.6|72.2|88
1743031800000|2025-03-26 23:30:00|72.7|72.3|72.89|72.49|72.92|72.52|72.7|72.3|159
1743032100000|2025-03-26 23:35:00|72.86|72.46|72.89|72.49|72.89|72.49|72.79|72.39|137
1743032400000|2025-03-26 23:40:00|72.9|72.5|72.93|72.53|72.96|72.56|72.87|72.47|83
1743032700000|2025-03-26 23:45:00|72.94|72.54|73.11|72.71|73.11|72.71|72.88|72.48|136
1743033000000|2025-03-26 23:50:00|73.1|72.7|73.18|72.78|73.22|72.82|73.06|72.66|104
1743033300000|2025-03-26 23:55:00|73.19|72.79|73.2|72.8|73.24|72.84|73.11|72.71|91
1743033600000|2025-03-27 00:00:00|73.21|72.81|73.23|72.83|73.29|72.89|73.11|72.71|152
1743033900000|2025-03-27 00:05:00|73.22|72.82|73.23|72.83|73.29|72.89|73.11|72.71|141
1743034200000|2025-03-27 00:10:00|73.24|72.84|73.04|72.64|73.26|72.86|72.99|72.59|105
1743034500000|2025-03-27 00:15:00|73.03|72.63|73.09|72.69|73.12|72.72|72.97|72.57|109
1743034800000|2025-03-27 00:20:00|73.1|72.7|73|72.6|73.13|72.73|72.96|72.56|111
1743035100000|2025-03-27 00:25:00|73.01|72.61|73.43|73.03|73.44|73.04|73|72.6|100
1743035400000|2025-03-27 00:30:00|73.42|73.02|73.57|73.17|73.58|73.18|73.39|72.99|141
1743035700000|2025-03-27 00:35:00|73.58|73.18|73.77|73.37|73.77|73.37|73.57|73.17|108
1743036000000|2025-03-27 00:40:00|73.75|73.35|73.67|73.27|73.75|73.35|73.63|73.23|66
1743036300000|2025-03-27 00:45:00|73.66|73.26|73.67|73.27|73.79|73.39|73.66|73.26|91
1743036600000|2025-03-27 00:50:00|73.68|73.28|73.73|73.33|73.78|73.38|73.67|73.27|97
1743036900000|2025-03-27 00:55:00|73.72|73.32|73.8|73.4|73.84|73.44|73.61|73.21|95
1743037200000|2025-03-27 01:00:00|73.81|73.41|73.9|73.5|74.01|73.61|73.73|73.33|125
1743037500000|2025-03-27 01:05:00|73.88|73.48|73.92|73.52|74.01|73.61|73.88|73.48|85
1743037800000|2025-03-27 01:10:00|73.91|73.51|73.77|73.37|73.92|73.52|73.71|73.31|87
1743038100000|2025-03-27 01:15:00|73.76|73.36|73.56|73.16|73.76|73.36|73.53|73.13|69
1743038400000|2025-03-27 01:20:00|73.57|73.17|73.49|73.09|73.61|73.21|73.44|73.04|82
1743038700000|2025-03-27 01:25:00|73.5|73.1|73.85|73.45|73.85|73.45|73.49|73.09|76
1743039000000|2025-03-27 01:30:00|73.88|73.48|73.73|73.33|73.92|73.52|73.73|73.33|86
1743039300000|2025-03-27 01:35:00|73.72|73.32|73.83|73.43|73.83|73.43|73.65|73.25|103
1743039600000|2025-03-27 01:40:00|73.84|73.44|73.89|73.49|73.91|73.51|73.76|73.36|73
1743039900000|2025-03-27 01:45:00|73.88|73.48|73.91|73.51|73.91|73.51|73.72|73.32|66
1743040200000|2025-03-27 01:50:00|73.92|73.52|73.94|73.54|74.04|73.64|73.92|73.52|100
1743040500000|2025-03-27 01:55:00|73.93|73.53|73.94|73.54|73.98|73.58|73.87|73.47|63
1743040800000|2025-03-27 02:00:00|73.93|73.53|73.94|73.54|74.07|73.67|73.84|73.44|102
1743041100000|2025-03-27 02:05:00|73.95|73.55|74.12|73.72|74.13|73.73|73.95|73.55|71
1743041400000|2025-03-27 02:10:00|74.11|73.71|74.19|73.79|74.25|73.85|74.03|73.63|96
1743041700000|2025-03-27 02:15:00|74.18|73.78|74.36|73.96|74.43|74.03|74.18|73.78|87
1743042000000|2025-03-27 02:20:00|74.37|73.97|74.22|73.82|74.39|73.99|74.2|73.8|91
1743042300000|2025-03-27 02:25:00|74.21|73.81|74.2|73.8|74.22|73.82|74.04|73.64|84
1743042600000|2025-03-27 02:30:00|74.22|73.82|74.22|73.82|74.27|73.87|74.09|73.69|88
1743042900000|2025-03-27 02:35:00|74.23|73.83|74.25|73.85|74.33|73.93|74.21|73.81|82
1743043200000|2025-03-27 02:40:00|74.24|73.84|74.33|73.93|74.35|73.95|74.24|73.84|88
1743043500000|2025-03-27 02:45:00|74.34|73.94|74.55|74.15|74.55|74.15|74.31|73.91|94
1743043800000|2025-03-27 02:50:00|74.56|74.16|74.58|74.18|74.65|74.25|74.52|74.12|91
1743044100000|2025-03-27 02:55:00|74.56|74.16|74.43|74.03|74.56|74.16|74.43|74.03|76
1743044400000|2025-03-27 03:00:00|74.44|74.04|74.31|73.91|74.57|74.17|74.27|73.87|129
1743044700000|2025-03-27 03:05:00|74.3|73.9|74.21|73.81|74.33|73.93|74.17|73.77|98
1743045000000|2025-03-27 03:10:00|74.2|73.8|74.35|73.95|74.37|73.97|74.19|73.79|113
1743045300000|2025-03-27 03:15:00|74.34|73.94|74.17|73.77|74.34|73.94|74.16|73.76|59
1743045600000|2025-03-27 03:20:00|74.19|73.79|74.17|73.77|74.26|73.86|74.09|73.69|90
1743045900000|2025-03-27 03:25:00|74.18|73.78|74.32|73.92|74.32|73.92|74.13|73.73|74
1743046200000|2025-03-27 03:30:00|74.31|73.91|74.49|74.09|74.56|74.16|74.28|73.88|66
1743046500000|2025-03-27 03:35:00|74.5|74.1|74.52|74.12|74.63|74.23|74.49|74.09|82
1743046800000|2025-03-27 03:40:00|74.51|74.11|74.57|74.17|74.61|74.21|74.44|74.04|56
1743047100000|2025-03-27 03:45:00|74.56|74.16|74.59|74.19|74.72|74.32|74.56|74.16|68
1743047400000|2025-03-27 03:50:00|74.58|74.18|74.5|74.1|74.61|74.21|74.49|74.09|67
1743047700000|2025-03-27 03:55:00|74.49|74.09|74.56|74.16|74.56|74.16|74.45|74.05|44
1743048000000|2025-03-27 04:00:00|74.57|74.17|74.35|73.95|74.59|74.19|74.35|73.95|72
1743048300000|2025-03-27 04:05:00|74.34|73.94|74.2|73.8|74.34|73.94|74.16|73.76|61
1743048600000|2025-03-27 04:10:00|74.19|73.79|74.31|73.91|74.31|73.91|74.15|73.75|71
1743048900000|2025-03-27 04:15:00|74.32|73.92|74.27|73.87|74.4|74|74.24|73.84|63
1743049200000|2025-03-27 04:20:00|74.28|73.88|74.34|73.94|74.35|73.95|74.2|73.8|70
1743049500000|2025-03-27 04:25:00|74.35|73.95|74.44|74.04|74.49|74.09|74.35|73.95|36
1743049800000|2025-03-27 04:30:00|74.45|74.05|74.36|73.96|74.51|74.11|74.3|73.9|79
1743050100000|2025-03-27 04:35:00|74.35|73.95|74.24|73.84|74.37|73.97|74.18|73.78|79
1743050400000|2025-03-27 04:40:00|74.22|73.82|74.26|73.86|74.26|73.86|74.19|73.79|58
1743050700000|2025-03-27 04:45:00|74.27|73.87|74.29|73.89|74.34|73.94|74.18|73.78|103
1743051000000|2025-03-27 04:50:00|74.3|73.9|74.35|73.95|74.37|73.97|74.28|73.88|67
1743051300000|2025-03-27 04:55:00|74.36|73.96|74.37|73.97|74.38|73.98|74.3|73.9|71
1743051600000|2025-03-27 05:00:00|74.36|73.96|74.11|73.71|74.36|73.96|74.11|73.71|88
1743051900000|2025-03-27 05:05:00|74.12|73.72|74.18|73.78|74.22|73.82|74.12|73.72|72
1743052200000|2025-03-27 05:10:00|74.17|73.77|74.21|73.81|74.22|73.82|74.12|73.72|75
1743052500000|2025-03-27 05:15:00|74.22|73.82|74.13|73.73|74.28|73.88|74.11|73.71|53
1743052800000|2025-03-27 05:20:00|74.14|73.74|74.21|73.81|74.21|73.81|74.1|73.7|62
1743053100000|2025-03-27 05:25:00|74.2|73.8|74.2|73.8|74.22|73.82|74.13|73.73|43
1743053400000|2025-03-27 05:30:00|74.19|73.79|74.02|73.62|74.19|73.79|74|73.6|63
1743053700000|2025-03-27 05:35:00|74.01|73.61|74.03|73.63|74.07|73.67|73.96|73.56|77
1743054000000|2025-03-27 05:40:00|74.02|73.62|73.98|73.58|74.09|73.69|73.98|73.58|49
1743054300000|2025-03-27 05:45:00|73.97|73.57|73.88|73.48|74.04|73.64|73.85|73.45|95
1743054600000|2025-03-27 05:50:00|73.87|73.47|73.74|73.34|73.88|73.48|73.74|73.34|92
1743054900000|2025-03-27 05:55:00|73.75|73.35|73.83|73.43|73.83|73.43|73.73|73.33|59
1743055200000|2025-03-27 06:00:00|73.82|73.42|73.86|73.46|73.89|73.49|73.8|73.4|37
1743055500000|2025-03-27 06:05:00|73.88|73.48|74.04|73.64|74.04|73.64|73.88|73.48|70
1743055800000|2025-03-27 06:10:00|74.03|73.63|74.21|73.81|74.21|73.81|74.03|73.63|80
1743056100000|2025-03-27 06:15:00|74.22|73.82|74.4|74|74.4|74|74.22|73.82|70
1743056400000|2025-03-27 06:20:00|74.39|73.99|74.4|74|74.44|74.04|74.28|73.88|89
1743056700000|2025-03-27 06:25:00|74.39|73.99|74.34|73.94|74.44|74.04|74.32|73.92|81
1743057000000|2025-03-27 06:30:00|74.35|73.95|74.2|73.8|74.41|74.01|74.2|73.8|116
1743057300000|2025-03-27 06:35:00|74.21|73.81|74.41|74.01|74.45|74.05|74.2|73.8|71
1743057600000|2025-03-27 06:40:00|74.4|74|74.35|73.95|74.47|74.07|74.35|73.95|78
1743057900000|2025-03-27 06:45:00|74.36|73.96|74.2|73.8|74.38|73.98|74.19|73.79|96
1743058200000|2025-03-27 06:50:00|74.21|73.81|74.12|73.72|74.25|73.85|74.04|73.64|104
1743058500000|2025-03-27 06:55:00|74.13|73.73|74.24|73.84|74.24|73.84|74.13|73.73|64
1743058800000|2025-03-27 07:00:00|74.25|73.85|74.15|73.75|74.31|73.91|74.08|73.68|117
1743059100000|2025-03-27 07:05:00|74.16|73.76|74.3|73.9|74.3|73.9|74.05|73.65|79
1743059400000|2025-03-27 07:10:00|74.31|73.91|74.36|73.96|74.43|74.03|74.3|73.9|62
1743059700000|2025-03-27 07:15:00|74.37|73.97|74.27|73.87|74.47|74.07|74.25|73.85|102
1743060000000|2025-03-27 07:20:00|74.28|73.88|74.29|73.89|74.32|73.92|74.18|73.78|92
1743060300000|2025-03-27 07:25:00|74.28|73.88|74.32|73.92|74.35|73.95|74.23|73.83|103
1743060600000|2025-03-27 07:30:00|74.33|73.93|74.4|74|74.41|74.01|74.2|73.8|130
1743060900000|2025-03-27 07:35:00|74.39|73.99|74.06|73.66|74.44|74.04|74.06|73.66|139
1743061200000|2025-03-27 07:40:00|74.07|73.67|74.07|73.67|74.16|73.76|74|73.6|125
1743061500000|2025-03-27 07:45:00|74.06|73.66|74.07|73.67|74.08|73.68|73.94|73.54|140
1743061800000|2025-03-27 07:50:00|74.08|73.68|74.19|73.79|74.23|73.83|74.06|73.66|79
1743062100000|2025-03-27 07:55:00|74.2|73.8|74.13|73.73|74.24|73.84|74.12|73.72|61
1743062400000|2025-03-27 08:00:00|74.12|73.72|74.27|73.87|74.4|74|74.11|73.71|105
1743062700000|2025-03-27 08:05:00|74.28|73.88|73.91|73.51|74.31|73.91|73.91|73.51|108
1743063000000|2025-03-27 08:10:00|73.9|73.5|74.02|73.62|74.03|73.63|73.84|73.44|116
1743063300000|2025-03-27 08:15:00|74.03|73.63|74.19|73.79|74.19|73.79|73.9|73.5|110
1743063600000|2025-03-27 08:20:00|74.2|73.8|74.24|73.84|74.3|73.9|74.15|73.75|137
1743063900000|2025-03-27 08:25:00|74.25|73.85|74.3|73.9|74.31|73.91|74.1|73.7|131
1743064200000|2025-03-27 08:30:00|74.31|73.91|74.34|73.94|74.43|74.03|74.3|73.9|129
1743064500000|2025-03-27 08:35:00|74.35|73.95|74.56|74.16|74.62|74.22|74.34|73.94|150
1743064800000|2025-03-27 08:40:00|74.55|74.15|74.23|73.83|74.56|74.16|74.19|73.79|239
1743065100000|2025-03-27 08:45:00|74.24|73.84|74.18|73.78|74.24|73.84|74.05|73.65|176
1743065400000|2025-03-27 08:50:00|74.19|73.79|74.06|73.66|74.23|73.83|73.97|73.57|138
1743065700000|2025-03-27 08:55:00|74.07|73.67|74.16|73.76|74.23|73.83|74.06|73.66|92
1743066000000|2025-03-27 09:00:00|74.17|73.77|74.18|73.78|74.34|73.94|74.16|73.76|157
1743066300000|2025-03-27 09:05:00|74.17|73.77|74.21|73.81|74.37|73.97|74.14|73.74|99
1743066600000|2025-03-27 09:10:00|74.22|73.82|74.2|73.8|74.29|73.89|74.07|73.67|120
1743066900000|2025-03-27 09:15:00|74.19|73.79|74.21|73.81|74.28|73.88|74.13|73.73|139
1743067200000|2025-03-27 09:20:00|74.2|73.8|74.14|73.74|74.21|73.81|73.98|73.58|135
1743067500000|2025-03-27 09:25:00|74.13|73.73|74.05|73.65|74.14|73.74|74.05|73.65|95
1743067800000|2025-03-27 09:30:00|74.03|73.63|74.13|73.73|74.18|73.78|73.97|73.57|162
1743068100000|2025-03-27 09:35:00|74.12|73.72|74.12|73.72|74.24|73.84|74.08|73.68|94
1743068400000|2025-03-27 09:40:00|74.11|73.71|74.11|73.71|74.21|73.81|74.02|73.62|115
1743068700000|2025-03-27 09:45:00|74.12|73.72|74.14|73.74|74.23|73.83|74.09|73.69|123
1743069000000|2025-03-27 09:50:00|74.13|73.73|74.28|73.88|74.33|73.93|74.13|73.73|99
1743069300000|2025-03-27 09:55:00|74.31|73.91|74.13|73.73|74.32|73.92|74.09|73.69|96
1743069600000|2025-03-27 10:00:00|74.14|73.74|74.41|74.01|74.41|74.01|74.11|73.71|136
1743069900000|2025-03-27 10:05:00|74.4|74|74.42|74.02|74.5|74.1|74.38|73.98|129
1743070200000|2025-03-27 10:10:00|74.41|74.01|74.27|73.87|74.42|74.02|74.24|73.84|98
1743070500000|2025-03-27 10:15:00|74.28|73.88|74.24|73.84|74.42|74.02|74.24|73.84|134
1743070800000|2025-03-27 10:20:00|74.25|73.85|74.36|73.96|74.38|73.98|74.24|73.84|121
1743071100000|2025-03-27 10:25:00|74.35|73.95|74.31|73.91|74.42|74.02|74.31|73.91|95
1743071400000|2025-03-27 10:30:00|74.32|73.92|74.28|73.88|74.41|74.01|74.24|73.84|129
1743071700000|2025-03-27 10:35:00|74.29|73.89|74.06|73.66|74.31|73.91|74.06|73.66|141
1743072000000|2025-03-27 10:40:00|74.05|73.65|74|73.6|74.1|73.7|73.99|73.59|102
1743072300000|2025-03-27 10:45:00|74.01|73.61|73.86|73.46|74.04|73.64|73.79|73.39|117
1743072600000|2025-03-27 10:50:00|73.85|73.45|73.83|73.43|73.99|73.59|73.83|73.43|76
1743072900000|2025-03-27 10:55:00|73.84|73.44|73.84|73.44|73.88|73.48|73.8|73.4|109
1743073200000|2025-03-27 11:00:00|73.82|73.42|74.07|73.67|74.09|73.69|73.75|73.35|150
1743073500000|2025-03-27 11:05:00|74.08|73.68|74.13|73.73|74.21|73.81|74.08|73.68|122
1743073800000|2025-03-27 11:10:00|74.14|73.74|73.98|73.58|74.16|73.76|73.96|73.56|162
1743074100000|2025-03-27 11:15:00|73.96|73.56|73.97|73.57|74.1|73.7|73.94|73.54|159
1743074400000|2025-03-27 11:20:00|73.96|73.56|73.96|73.56|74|73.6|73.85|73.45|149
1743074700000|2025-03-27 11:25:00|73.95|73.55|73.56|73.16|73.96|73.56|73.54|73.14|191
1743075000000|2025-03-27 11:30:00|73.54|73.14|73.62|73.22|73.69|73.29|73.52|73.12|228
1743075300000|2025-03-27 11:35:00|73.63|73.23|73.71|73.31|73.74|73.34|73.62|73.22|159
1743075600000|2025-03-27 11:40:00|73.7|73.3|73.5|73.1|73.73|73.33|73.49|73.09|157
1743075900000|2025-03-27 11:45:00|73.51|73.11|73.45|73.05|73.56|73.16|73.35|72.95|186
1743076200000|2025-03-27 11:50:00|73.44|73.04|73.37|72.97|73.6|73.2|73.37|72.97|219
1743076500000|2025-03-27 11:55:00|73.38|72.98|73.49|73.09|73.55|73.15|73.38|72.98|147
1743076800000|2025-03-27 12:00:00|73.48|73.08|73.32|72.92|73.5|73.1|73.32|72.92|256
1743077100000|2025-03-27 12:05:00|73.31|72.91|73.49|73.09|73.5|73.1|73.2|72.8|248
1743077400000|2025-03-27 12:10:00|73.5|73.1|73.64|73.24|73.71|73.31|73.5|73.1|222
1743077700000|2025-03-27 12:15:00|73.66|73.26|73.65|73.25|73.75|73.35|73.58|73.18|203
1743078000000|2025-03-27 12:20:00|73.64|73.24|73.58|73.18|73.65|73.25|73.27|72.87|149
1743078300000|2025-03-27 12:25:00|73.59|73.19|73.63|73.23|73.71|73.31|73.58|73.18|203
1743078600000|2025-03-27 12:30:00|73.64|73.24|73.52|73.12|73.85|73.45|73.47|73.07|297
1743078900000|2025-03-27 12:35:00|73.51|73.11|73.77|73.37|73.87|73.47|73.5|73.1|301
1743079200000|2025-03-27 12:40:00|73.78|73.38|73.69|73.29|73.79|73.39|73.64|73.24|209
1743079500000|2025-03-27 12:45:00|73.68|73.28|73.66|73.26|73.77|73.37|73.59|73.19|253
1743079800000|2025-03-27 12:50:00|73.67|73.27|73.48|73.08|73.72|73.32|73.39|72.99|244
1743080100000|2025-03-27 12:55:00|73.47|73.07|73.44|73.04|73.49|73.09|73.34|72.94|157
1743080400000|2025-03-27 13:00:00|73.43|73.03|73.63|73.23|73.64|73.24|73.4|73|223
1743080700000|2025-03-27 13:05:00|73.62|73.22|73.69|73.29|73.75|73.35|73.57|73.17|164
1743081000000|2025-03-27 13:10:00|73.7|73.3|73.52|73.12|73.71|73.31|73.49|73.09|151
1743081300000|2025-03-27 13:15:00|73.51|73.11|73.47|73.07|73.66|73.26|73.41|73.01|169
1743081600000|2025-03-27 13:20:00|73.48|73.08|73.12|72.72|73.57|73.17|73.12|72.72|294
1743081900000|2025-03-27 13:25:00|73.11|72.71|73.06|72.66|73.16|72.76|72.88|72.48|408
1743082200000|2025-03-27 13:30:00|73.05|72.65|72.71|72.31|73.24|72.84|72.64|72.24|446
1743082500000|2025-03-27 13:35:00|72.75|72.35|72.47|72.07|72.78|72.38|72.44|72.04|437
1743082800000|2025-03-27 13:40:00|72.46|72.06|72.65|72.25|72.69|72.29|72.36|71.96|417
1743083100000|2025-03-27 13:45:00|72.64|72.24|72.69|72.29|72.77|72.37|72.5|72.1|329
1743083400000|2025-03-27 13:50:00|72.68|72.28|72.95|72.55|72.96|72.56|72.68|72.28|254
1743083700000|2025-03-27 13:55:00|72.97|72.57|73.13|72.73|73.2|72.8|72.94|72.54|285
1743084000000|2025-03-27 14:00:00|73.12|72.72|73.45|73.05|73.59|73.19|73.12|72.72|347
1743084300000|2025-03-27 14:05:00|73.43|73.03|73.22|72.82|73.61|73.21|73.14|72.74|251
1743084600000|2025-03-27 14:10:00|73.2|72.8|73.37|72.97|73.43|73.03|73.03|72.63|258
1743084900000|2025-03-27 14:15:00|73.39|72.99|73.6|73.2|73.6|73.2|73.29|72.89|235
1743085200000|2025-03-27 14:20:00|73.59|73.19|73.4|73|73.61|73.21|73.28|72.88|204
1743085500000|2025-03-27 14:25:00|73.41|73.01|73.62|73.22|73.63|73.23|73.4|73|234
1743085800000|2025-03-27 14:30:00|73.64|73.24|73.74|73.34|73.75|73.35|73.54|73.14|265
1743086100000|2025-03-27 14:35:00|73.73|73.33|74.2|73.8|74.24|73.84|73.67|73.27|235
1743086400000|2025-03-27 14:40:00|74.22|73.82|74.26|73.86|74.39|73.99|74.12|73.72|202
1743086700000|2025-03-27 14:45:00|74.27|73.87|74.21|73.81|74.3|73.9|74.05|73.65|286
1743087000000|2025-03-27 14:50:00|74.22|73.82|74.26|73.86|74.32|73.92|74.06|73.66|212
1743087300000|2025-03-27 14:55:00|74.25|73.85|74.38|73.98|74.45|74.05|74.21|73.81|301
1743087600000|2025-03-27 15:00:00|74.4|74|74.25|73.85|74.4|74|74.23|73.83|255
1743087900000|2025-03-27 15:05:00|74.24|73.84|74.08|73.68|74.28|73.88|74.02|73.62|200
1743088200000|2025-03-27 15:10:00|74.09|73.69|74.29|73.89|74.29|73.89|74.09|73.69|188
1743088500000|2025-03-27 15:15:00|74.28|73.88|74.2|73.8|74.34|73.94|74.15|73.75|196
1743088800000|2025-03-27 15:20:00|74.21|73.81|74.14|73.74|74.27|73.87|74.14|73.74|203
1743089100000|2025-03-27 15:25:00|74.15|73.75|73.94|73.54|74.2|73.8|73.93|73.53|178
1743089400000|2025-03-27 15:30:00|73.93|73.53|73.79|73.39|74.02|73.62|73.75|73.35|217
1743089700000|2025-03-27 15:35:00|73.8|73.4|73.64|73.24|73.86|73.46|73.57|73.17|205
1743090000000|2025-03-27 15:40:00|73.65|73.25|73.51|73.11|73.66|73.26|73.51|73.11|226
1743090300000|2025-03-27 15:45:00|73.5|73.1|73.53|73.13|73.58|73.18|73.38|72.98|264
1743090600000|2025-03-27 15:50:00|73.54|73.14|73.84|73.44|73.84|73.44|73.53|73.13|166
1743090900000|2025-03-27 15:55:00|73.83|73.43|73.64|73.24|73.87|73.47|73.63|73.23|133
1743091200000|2025-03-27 16:00:00|73.63|73.23|73.69|73.29|73.76|73.36|73.57|73.17|215
1743091500000|2025-03-27 16:05:00|73.7|73.3|73.93|73.53|73.95|73.55|73.6|73.2|155
1743091800000|2025-03-27 16:10:00|73.92|73.52|73.89|73.49|73.94|73.54|73.82|73.42|136
1743092100000|2025-03-27 16:15:00|73.88|73.48|74.08|73.68|74.12|73.72|73.87|73.47|184
1743092400000|2025-03-27 16:20:00|74.09|73.69|74.05|73.65|74.21|73.81|74.04|73.64|148
1743092700000|2025-03-27 16:25:00|74.04|73.64|73.79|73.39|74.05|73.65|73.79|73.39|152
1743093000000|2025-03-27 16:30:00|73.81|73.41|73.72|73.32|73.95|73.55|73.71|73.31|248
1743093300000|2025-03-27 16:35:00|73.73|73.33|73.77|73.37|73.8|73.4|73.67|73.27|228
1743093600000|2025-03-27 16:40:00|73.78|73.38|73.91|73.51|73.92|73.52|73.72|73.32|177
1743093900000|2025-03-27 16:45:00|73.93|73.53|73.67|73.27|73.94|73.54|73.67|73.27|165
1743094200000|2025-03-27 16:50:00|73.66|73.26|73.62|73.22|73.67|73.27|73.55|73.15|199
1743094500000|2025-03-27 16:55:00|73.61|73.21|73.55|73.15|73.64|73.24|73.52|73.12|147
1743094800000|2025-03-27 17:00:00|73.56|73.16|73.76|73.36|73.81|73.41|73.55|73.15|233
1743095100000|2025-03-27 17:05:00|73.75|73.35|73.71|73.31|73.84|73.44|73.67|73.27|217
1743095400000|2025-03-27 17:10:00|73.7|73.3|73.73|73.33|73.79|73.39|73.63|73.23|173
1743095700000|2025-03-27 17:15:00|73.71|73.31|73.55|73.15|73.79|73.39|73.55|73.15|221
1743096000000|2025-03-27 17:20:00|73.54|73.14|73.69|73.29|73.69|73.29|73.5|73.1|194
1743096300000|2025-03-27 17:25:00|73.7|73.3|73.57|73.17|73.78|73.38|73.56|73.16|127
1743096600000|2025-03-27 17:30:00|73.56|73.16|73.51|73.11|73.6|73.2|73.45|73.05|153
1743096900000|2025-03-27 17:35:00|73.5|73.1|73.36|72.96|73.58|73.18|73.24|72.84|160
1743097200000|2025-03-27 17:40:00|73.35|72.95|73.51|73.11|73.53|73.13|73.3|72.9|141
1743097500000|2025-03-27 17:45:00|73.54|73.14|73.66|73.26|73.76|73.36|73.52|73.12|134
1743097800000|2025-03-27 17:50:00|73.67|73.27|73.4|73|73.75|73.35|73.4|73|140
1743098100000|2025-03-27 17:55:00|73.39|72.99|73.31|72.91|73.41|73.01|73.28|72.88|145
1743098400000|2025-03-27 18:00:00|73.3|72.9|73.4|73|73.51|73.11|73.28|72.88|250
1743098700000|2025-03-27 18:05:00|73.41|73.01|73.44|73.04|73.6|73.2|73.41|73.01|215
1743099000000|2025-03-27 18:10:00|73.45|73.05|73.6|73.2|73.6|73.2|73.44|73.04|180
1743099300000|2025-03-27 18:15:00|73.59|73.19|73.49|73.09|73.65|73.25|73.42|73.02|156
1743099600000|2025-03-27 18:20:00|73.5|73.1|73.35|72.95|73.59|73.19|73.34|72.94|123
1743099900000|2025-03-27 18:25:00|73.34|72.94|73.35|72.95|73.46|73.06|73.29|72.89|130
1743100200000|2025-03-27 18:30:00|73.36|72.96|73.6|73.2|73.6|73.2|73.32|72.92|160
1743100500000|2025-03-27 18:35:00|73.59|73.19|73.7|73.3|73.72|73.32|73.58|73.18|128
1743100800000|2025-03-27 18:40:00|73.69|73.29|73.85|73.45|74|73.6|73.67|73.27|164
1743101100000|2025-03-27 18:45:00|73.86|73.46|74.01|73.61|74.09|73.69|73.82|73.42|151
1743101400000|2025-03-27 18:50:00|74|73.6|73.93|73.53|74.07|73.67|73.88|73.48|105
1743101700000|2025-03-27 18:55:00|73.94|73.54|73.86|73.46|73.99|73.59|73.86|73.46|95
1743102000000|2025-03-27 19:00:00|73.85|73.45|73.8|73.4|73.95|73.55|73.78|73.38|113
1743102300000|2025-03-27 19:05:00|73.79|73.39|73.76|73.36|73.84|73.44|73.71|73.31|133
1743102600000|2025-03-27 19:10:00|73.77|73.37|73.86|73.46|73.87|73.47|73.74|73.34|89
1743102900000|2025-03-27 19:15:00|73.83|73.43|73.93|73.53|73.95|73.55|73.83|73.43|130
1743103200000|2025-03-27 19:20:00|73.92|73.52|73.99|73.59|74.13|73.73|73.92|73.52|128
1743103500000|2025-03-27 19:25:00|73.98|73.58|74.03|73.63|74.06|73.66|73.96|73.56|80
1743103800000|2025-03-27 19:30:00|74.02|73.62|74.11|73.71|74.11|73.71|73.9|73.5|118
1743104100000|2025-03-27 19:35:00|74.12|73.72|73.95|73.55|74.14|73.74|73.95|73.55|117
1743104400000|2025-03-27 19:40:00|73.96|73.56|73.99|73.59|74.05|73.65|73.94|73.54|72
1743104700000|2025-03-27 19:45:00|73.98|73.58|73.95|73.55|73.99|73.59|73.88|73.48|98
1743105000000|2025-03-27 19:50:00|73.94|73.54|73.88|73.48|73.95|73.55|73.79|73.39|99
1743105300000|2025-03-27 19:55:00|73.9|73.5|73.75|73.35|73.93|73.53|73.71|73.31|123
1743105600000|2025-03-27 20:00:00|73.76|73.36|73.77|73.37|73.85|73.45|73.75|73.35|66
1743105900000|2025-03-27 20:05:00|73.76|73.36|73.63|73.23|73.79|73.39|73.63|73.23|77
1743106200000|2025-03-27 20:10:00|73.64|73.24|73.7|73.3|73.72|73.32|73.64|73.24|41
1743106500000|2025-03-27 20:15:00|73.69|73.29|73.81|73.41|73.86|73.46|73.56|73.16|87
1743106800000|2025-03-27 20:20:00|73.82|73.42|73.92|73.52|74.02|73.62|73.78|73.38|68
1743107100000|2025-03-27 20:25:00|73.91|73.51|73.93|73.53|74.02|73.62|73.91|73.51|43
1743107400000|2025-03-27 20:30:00|73.92|73.52|73.89|73.49|74.04|73.64|73.89|73.49|58
1743107700000|2025-03-27 20:35:00|73.9|73.5|74|73.6|74|73.6|73.88|73.48|74
1743108000000|2025-03-27 20:40:00|73.99|73.59|74.02|73.62|74.04|73.64|73.93|73.53|61
1743108300000|2025-03-27 20:45:00|74.01|73.61|73.93|73.53|74.08|73.68|73.92|73.52|78
1743108600000|2025-03-27 20:50:00|73.92|73.52|73.94|73.54|74|73.6|73.92|73.52|44
1743108900000|2025-03-27 20:55:00|73.93|73.53|73.98|73.58|74.03|73.63|73.92|73.52|51
1743109200000|2025-03-27 21:00:00|74.01|73.61|73.97|73.57|74.02|73.62|73.95|73.55|57
1743109500000|2025-03-27 21:05:00|73.98|73.58|73.8|73.4|73.98|73.58|73.74|73.34|63
1743109800000|2025-03-27 21:10:00|73.79|73.39|73.85|73.45|73.88|73.48|73.74|73.34|66
1743110100000|2025-03-27 21:15:00|73.84|73.44|74.04|73.64|74.04|73.64|73.84|73.44|73
1743110400000|2025-03-27 21:20:00|74.06|73.66|74.16|73.76|74.2|73.8|74.05|73.65|27
1743110700000|2025-03-27 21:25:00|74.17|73.77|74.14|73.74|74.24|73.84|74.13|73.73|45
1743111000000|2025-03-27 21:30:00|74.13|73.73|74.5|74.1|74.54|74.14|74.1|73.7|93
1743111300000|2025-03-27 21:35:00|74.49|74.09|74.34|73.94|74.49|74.09|74.27|73.87|65
1743111600000|2025-03-27 21:40:00|74.35|73.95|74.48|74.08|74.5|74.1|74.32|73.92|57
1743111900000|2025-03-27 21:45:00|74.49|74.09|74.45|74.05|74.59|74.19|74.43|74.03|56
1743112200000|2025-03-27 21:50:00|74.44|74.04|74.61|74.21|74.61|74.21|74.33|73.93|78
1743112500000|2025-03-27 21:55:00|74.6|74.2|74.5|74.1|74.61|74.21|74.35|73.95|82
1743112800000|2025-03-27 22:00:00|74.49|74.09|74.45|74.05|74.58|74.18|74.37|73.97|164
1743113100000|2025-03-27 22:05:00|74.44|74.04|74.3|73.9|74.44|74.04|74.27|73.87|93
1743113400000|2025-03-27 22:10:00|74.29|73.89|74.23|73.83|74.37|73.97|74.23|73.83|81
1743113700000|2025-03-27 22:15:00|74.24|73.84|74.32|73.92|74.38|73.98|74.24|73.84|93
1743114000000|2025-03-27 22:20:00|74.31|73.91|74.28|73.88|74.42|74.02|74.28|73.88|91
1743114300000|2025-03-27 22:25:00|74.27|73.87|74.3|73.9|74.31|73.91|74.24|73.84|45
1743114600000|2025-03-27 22:30:00|74.31|73.91|74.23|73.83|74.35|73.95|74.22|73.82|63
1743114900000|2025-03-27 22:35:00|74.22|73.82|74.35|73.95|74.36|73.96|74.21|73.81|85
1743115200000|2025-03-27 22:40:00|74.36|73.96|74.29|73.89|74.36|73.96|74.27|73.87|83
1743115500000|2025-03-27 22:45:00|74.3|73.9|74.34|73.94|74.36|73.96|74.23|73.83|84
1743115800000|2025-03-27 22:50:00|74.33|73.93|74.38|73.98|74.39|73.99|74.27|73.87|70
1743116100000|2025-03-27 22:55:00|74.37|73.97|74.29|73.89|74.42|74.02|74.29|73.89|65
1743116400000|2025-03-27 23:00:00|74.3|73.9|74.07|73.67|74.33|73.93|74.07|73.67|107
1743116700000|2025-03-27 23:05:00|74.08|73.68|74.18|73.78|74.18|73.78|74.05|73.65|99
1743117000000|2025-03-27 23:10:00|74.19|73.79|73.97|73.57|74.2|73.8|73.93|73.53|102
1743117300000|2025-03-27 23:15:00|73.98|73.58|74.03|73.63|74.12|73.72|73.97|73.57|86
1743117600000|2025-03-27 23:20:00|74.02|73.62|74.11|73.71|74.14|73.74|74|73.6|72
1743117900000|2025-03-27 23:25:00|74.12|73.72|74.24|73.84|74.24|73.84|74.11|73.71|51
1743118200000|2025-03-27 23:30:00|74.23|73.83|74.25|73.85|74.3|73.9|74.17|73.77|74
1743118500000|2025-03-27 23:35:00|74.27|73.87|74.18|73.78|74.35|73.95|74.18|73.78|57
1743118800000|2025-03-27 23:40:00|74.17|73.77|74.01|73.61|74.17|73.77|74|73.6|79
1743119100000|2025-03-27 23:45:00|74|73.6|74.04|73.64|74.11|73.71|73.95|73.55|100
1743119400000|2025-03-27 23:50:00|74.05|73.65|74.1|73.7|74.11|73.71|73.95|73.55|73
1743119700000|2025-03-27 23:55:00|74.09|73.69|74.09|73.69|74.12|73.72|74|73.6|54
1743120000000|2025-03-28 00:00:00|74.1|73.7|73.96|73.56|74.18|73.78|73.95|73.55|117
1743120300000|2025-03-28 00:05:00|73.95|73.55|73.81|73.41|74|73.6|73.78|73.38|157
1743120600000|2025-03-28 00:10:00|73.82|73.42|73.7|73.3|73.84|73.44|73.69|73.29|125
1743120900000|2025-03-28 00:15:00|73.69|73.29|73.82|73.42|73.82|73.42|73.69|73.29|120
1743121200000|2025-03-28 00:20:00|73.83|73.43|73.69|73.29|73.85|73.45|73.69|73.29|97
1743121500000|2025-03-28 00:25:00|73.7|73.3|73.61|73.21|73.8|73.4|73.58|73.18|116
1743121800000|2025-03-28 00:30:00|73.62|73.22|73.51|73.11|73.83|73.43|73.51|73.11|160
1743122100000|2025-03-28 00:35:00|73.47|73.07|73.82|73.42|73.82|73.42|73.4|73|244
1743122400000|2025-03-28 00:40:00|73.81|73.41|74.01|73.61|74.01|73.61|73.8|73.4|149
1743122700000|2025-03-28 00:45:00|74|73.6|74.15|73.75|74.17|73.77|73.82|73.42|157
1743123000000|2025-03-28 00:50:00|74.16|73.76|74.2|73.8|74.29|73.89|74.15|73.75|147
1743123300000|2025-03-28 00:55:00|74.18|73.78|74.24|73.84|74.34|73.94|74.16|73.76|102
1743123600000|2025-03-28 01:00:00|74.26|73.86|74.09|73.69|74.27|73.87|74.09|73.69|149
1743123900000|2025-03-28 01:05:00|74.1|73.7|74.04|73.64|74.12|73.72|74.01|73.61|73
1743124200000|2025-03-28 01:10:00|74.02|73.62|74|73.6|74.09|73.69|73.96|73.56|107
1743124500000|2025-03-28 01:15:00|73.99|73.59|73.96|73.56|74.01|73.61|73.89|73.49|111
1743124800000|2025-03-28 01:20:00|73.95|73.55|74.16|73.76|74.18|73.78|73.95|73.55|93
1743125100000|2025-03-28 01:25:00|74.18|73.78|74.31|73.91|74.32|73.92|74.12|73.72|93
1743125400000|2025-03-28 01:30:00|74.3|73.9|74.62|74.22|74.64|74.24|74.18|73.78|145
1743125700000|2025-03-28 01:35:00|74.61|74.21|74.7|74.3|74.74|74.34|74.59|74.19|152
1743126000000|2025-03-28 01:40:00|74.71|74.31|74.79|74.39|74.91|74.51|74.7|74.3|119
1743126300000|2025-03-28 01:45:00|74.78|74.38|74.65|74.25|74.81|74.41|74.6|74.2|159
1743126600000|2025-03-28 01:50:00|74.64|74.24|74.44|74.04|74.64|74.24|74.43|74.03|107
1743126900000|2025-03-28 01:55:00|74.43|74.03|74.3|73.9|74.43|74.03|74.29|73.89|81
1743127200000|2025-03-28 02:00:00|74.31|73.91|74.3|73.9|74.51|74.11|74.28|73.88|122
1743127500000|2025-03-28 02:05:00|74.29|73.89|74.49|74.09|74.52|74.12|74.28|73.88|100
1743127800000|2025-03-28 02:10:00|74.5|74.1|74.44|74.04|74.53|74.13|74.4|74|108
1743128100000|2025-03-28 02:15:00|74.45|74.05|74.53|74.13|74.63|74.23|74.38|73.98|98
1743128400000|2025-03-28 02:20:00|74.55|74.15|74.38|73.98|74.63|74.23|74.37|73.97|78
1743128700000|2025-03-28 02:25:00|74.37|73.97|74.34|73.94|74.5|74.1|74.33|73.93|77
1743129000000|2025-03-28 02:30:00|74.33|73.93|74.07|73.67|74.34|73.94|74.06|73.66|110
1743129300000|2025-03-28 02:35:00|74.06|73.66|74.13|73.73|74.17|73.77|73.89|73.49|95
1743129600000|2025-03-28 02:40:00|74.12|73.72|73.93|73.53|74.12|73.72|73.9|73.5|94
1743129900000|2025-03-28 02:45:00|73.94|73.54|73.97|73.57|74.02|73.62|73.84|73.44|80
1743130200000|2025-03-28 02:50:00|73.98|73.58|73.86|73.46|74.08|73.68|73.86|73.46|95
1743130500000|2025-03-28 02:55:00|73.85|73.45|73.85|73.45|73.85|73.45|73.74|73.34|78
1743130800000|2025-03-28 03:00:00|73.84|73.44|73.88|73.48|73.94|73.54|73.82|73.42|87
1743131100000|2025-03-28 03:05:00|73.87|73.47|73.66|73.26|73.87|73.47|73.64|73.24|115
1743131400000|2025-03-28 03:10:00|73.67|73.27|73.62|73.22|73.68|73.28|73.5|73.1|92
1743131700000|2025-03-28 03:15:00|73.61|73.21|73.48|73.08|73.67|73.27|73.39|72.99|150
1743132000000|2025-03-28 03:20:00|73.47|73.07|73.39|72.99|73.52|73.12|73.36|72.96|99
1743132300000|2025-03-28 03:25:00|73.38|72.98|73.28|72.88|73.43|73.03|73.27|72.87|74
1743132600000|2025-03-28 03:30:00|73.29|72.89|73.39|72.99|73.39|72.99|73.28|72.88|63
1743132900000|2025-03-28 03:35:00|73.4|73|73.32|72.92|73.42|73.02|73.21|72.81|76
1743133200000|2025-03-28 03:40:00|73.31|72.91|73.31|72.91|73.31|72.91|73.17|72.77|136
1743133500000|2025-03-28 03:45:00|73.32|72.92|73.32|72.92|73.38|72.98|73.23|72.83|137
1743133800000|2025-03-28 03:50:00|73.31|72.91|73.42|73.02|73.42|73.02|73.24|72.84|91
1743134100000|2025-03-28 03:55:00|73.41|73.01|73.48|73.08|73.55|73.15|73.37|72.97|105
1743134400000|2025-03-28 04:00:00|73.47|73.07|73.39|72.99|73.47|73.07|73.36|72.96|129
1743134700000|2025-03-28 04:05:00|73.4|73|73.45|73.05|73.47|73.07|73.3|72.9|116
1743135000000|2025-03-28 04:10:00|73.46|73.06|73.43|73.03|73.52|73.12|73.37|72.97|118
1743135300000|2025-03-28 04:15:00|73.42|73.02|73.32|72.92|73.42|73.02|73.24|72.84|121
1743135600000|2025-03-28 04:20:00|73.34|72.94|73.31|72.91|73.34|72.94|73.18|72.78|108
1743135900000|2025-03-28 04:25:00|73.33|72.93|73.2|72.8|73.39|72.99|73.19|72.79|118
1743136200000|2025-03-28 04:30:00|73.19|72.79|72.93|72.53|73.19|72.79|72.77|72.37|276
1743136500000|2025-03-28 04:35:00|72.91|72.51|72.61|72.21|72.95|72.55|72.54|72.14|314
1743136800000|2025-03-28 04:40:00|72.63|72.23|71.86|71.46|72.64|72.24|71.57|71.17|707
1743137100000|2025-03-28 04:45:00|71.84|71.44|71.9|71.5|72.03|71.63|71.56|71.16|631
1743137400000|2025-03-28 04:50:00|71.87|71.47|71.79|71.39|71.89|71.49|71.7|71.3|337
1743137700000|2025-03-28 04:55:00|71.78|71.38|72.09|71.69|72.12|71.72|71.72|71.32|382
1743138000000|2025-03-28 05:00:00|72.08|71.68|71.66|71.26|72.09|71.69|71.65|71.25|350
1743138300000|2025-03-28 05:05:00|71.65|71.25|71.65|71.25|71.91|71.51|71.59|71.19|242
1743138600000|2025-03-28 05:10:00|71.64|71.24|71.55|71.15|71.78|71.38|71.55|71.15|193
1743138900000|2025-03-28 05:15:00|71.54|71.14|71.45|71.05|71.56|71.16|71.25|70.85|268
1743139200000|2025-03-28 05:20:00|71.46|71.06|71.48|71.08|71.72|71.32|71.45|71.05|178
1743139500000|2025-03-28 05:25:00|71.47|71.07|71.34|70.94|71.49|71.09|71.28|70.88|173
1743139800000|2025-03-28 05:30:00|71.35|70.95|71.33|70.93|71.49|71.09|71.27|70.87|287
1743140100000|2025-03-28 05:35:00|71.34|70.94|71.22|70.82|71.34|70.94|71.11|70.71|252
1743140400000|2025-03-28 05:40:00|71.21|70.81|71.22|70.82|71.23|70.83|71.06|70.66|225
1743140700000|2025-03-28 05:45:00|71.21|70.81|71.2|70.8|71.23|70.83|70.94|70.54|304
1743141000000|2025-03-28 05:50:00|71.19|70.79|71.33|70.93|71.34|70.94|71|70.6|248
1743141300000|2025-03-28 05:55:00|71.32|70.92|71.15|70.75|71.35|70.95|71.15|70.75|188
1743141600000|2025-03-28 06:00:00|71.14|70.74|71.36|70.96|71.38|70.98|70.96|70.56|321
1743141900000|2025-03-28 06:05:00|71.35|70.95|71.55|71.15|71.55|71.15|71.35|70.95|169
1743142200000|2025-03-28 06:10:00|71.54|71.14|71.59|71.19|71.6|71.2|71.46|71.06|108
1743142500000|2025-03-28 06:15:00|71.6|71.2|71.45|71.05|71.6|71.2|71.39|70.99|158
1743142800000|2025-03-28 06:20:00|71.47|71.07|71.49|71.09|71.7|71.3|71.45|71.05|139
1743143100000|2025-03-28 06:25:00|71.48|71.08|71.56|71.16|71.62|71.22|71.45|71.05|109
1743143400000|2025-03-28 06:30:00|71.57|71.17|71.56|71.16|71.61|71.21|71.39|70.99|178
1743143700000|2025-03-28 06:35:00|71.55|71.15|71.27|70.87|71.55|71.15|71.22|70.82|133
1743144000000|2025-03-28 06:40:00|71.26|70.86|71.04|70.64|71.3|70.9|71.01|70.61|98
1743144300000|2025-03-28 06:45:00|71.03|70.63|71.04|70.64|71.08|70.68|70.89|70.49|157
1743144600000|2025-03-28 06:50:00|71.05|70.65|70.91|70.51|71.15|70.75|70.81|70.41|121
1743144900000|2025-03-28 06:55:00|70.9|70.5|70.88|70.48|70.96|70.56|70.83|70.43|137
1743145200000|2025-03-28 07:00:00|70.89|70.49|70.95|70.55|71.02|70.62|70.71|70.31|233
1743145500000|2025-03-28 07:05:00|70.94|70.54|70.99|70.59|71.15|70.75|70.89|70.49|227
1743145800000|2025-03-28 07:10:00|70.98|70.58|70.82|70.42|70.99|70.59|70.7|70.3|165
1743146100000|2025-03-28 07:15:00|70.8|70.4|70.93|70.53|70.97|70.57|70.76|70.36|134
1743146400000|2025-03-28 07:20:00|70.91|70.51|70.83|70.43|71.04|70.64|70.8|70.4|178
1743146700000|2025-03-28 07:25:00|70.82|70.42|70.74|70.34|70.83|70.43|70.72|70.32|117
1743147000000|2025-03-28 07:30:00|70.73|70.33|70.76|70.36|70.79|70.39|70.59|70.19|125
1743147300000|2025-03-28 07:35:00|70.8|70.4|70.75|70.35|70.92|70.52|70.75|70.35|102
1743147600000|2025-03-28 07:40:00|70.74|70.34|70.52|70.12|70.79|70.39|70.51|70.11|239
1743147900000|2025-03-28 07:45:00|70.54|70.14|70.65|70.25|70.65|70.25|70.38|69.98|147
1743148200000|2025-03-28 07:50:00|70.63|70.23|70.58|70.18|70.67|70.27|70.54|70.14|160
1743148500000|2025-03-28 07:55:00|70.57|70.17|70.47|70.07|70.58|70.18|70.42|70.02|111
1743148800000|2025-03-28 08:00:00|70.48|70.08|70.75|70.35|70.75|70.35|70.43|70.03|219
1743149100000|2025-03-28 08:05:00|70.76|70.36|70.84|70.44|70.87|70.47|70.71|70.31|210
1743149400000|2025-03-28 08:10:00|70.83|70.43|70.63|70.23|70.83|70.43|70.63|70.23|173
1743149700000|2025-03-28 08:15:00|70.62|70.22|70.56|70.16|70.76|70.36|70.5|70.1|242
1743150000000|2025-03-28 08:20:00|70.57|70.17|70.53|70.13|70.57|70.17|70.4|70|232
1743150300000|2025-03-28 08:25:00|70.54|70.14|70.35|69.95|70.54|70.14|70.33|69.93|192
1743150600000|2025-03-28 08:30:00|70.34|69.94|70.37|69.97|70.57|70.17|70.28|69.88|224
1743150900000|2025-03-28 08:35:00|70.39|69.99|70.39|69.99|70.43|70.03|70.32|69.92|114
1743151200000|2025-03-28 08:40:00|70.38|69.98|70.4|70|70.47|70.07|70.34|69.94|79
1743151500000|2025-03-28 08:45:00|70.39|69.99|70.65|70.25|70.65|70.25|70.39|69.99|90
1743151800000|2025-03-28 08:50:00|70.66|70.26|70.5|70.1|70.66|70.26|70.5|70.1|73
1743152100000|2025-03-28 08:55:00|70.49|70.09|70.49|70.09|70.51|70.11|70.43|70.03|87
1743152400000|2025-03-28 09:00:00|70.5|70.1|70.34|69.94|70.51|70.11|70.34|69.94|121
1743152700000|2025-03-28 09:05:00|70.33|69.93|70.31|69.91|70.42|70.02|70.22|69.82|170
1743153000000|2025-03-28 09:10:00|70.3|69.9|70.06|69.66|70.3|69.9|70.05|69.65|163
1743153300000|2025-03-28 09:15:00|70.07|69.67|70.05|69.65|70.17|69.77|69.94|69.54|162
1743153600000|2025-03-28 09:20:00|70.04|69.64|70.34|69.94|70.36|69.96|70.04|69.64|299
1743153900000|2025-03-28 09:25:00|70.33|69.93|70.47|70.07|70.5|70.1|70.31|69.91|188
1743154200000|2025-03-28 09:30:00|70.48|70.08|70.59|70.19|70.6|70.2|70.45|70.05|143
1743154500000|2025-03-28 09:35:00|70.58|70.18|70.29|69.89|70.59|70.19|70.29|69.89|108
1743154800000|2025-03-28 09:40:00|70.28|69.88|70.31|69.91|70.39|69.99|70.23|69.83|140
1743155100000|2025-03-28 09:45:00|70.32|69.92|70.32|69.92|70.35|69.95|70.2|69.8|112
1743155400000|2025-03-28 09:50:00|70.34|69.94|70.33|69.93|70.37|69.97|70.23|69.83|146
1743155700000|2025-03-28 09:55:00|70.32|69.92|70.24|69.84|70.32|69.92|70.2|69.8|94
1743156000000|2025-03-28 10:00:00|70.23|69.83|70.07|69.67|70.26|69.86|70.01|69.61|155
1743156300000|2025-03-28 10:05:00|70.08|69.68|70.37|69.97|70.37|69.97|70.02|69.62|150
1743156600000|2025-03-28 10:10:00|70.36|69.96|70.28|69.88|70.4|70|70.24|69.84|159
1743156900000|2025-03-28 10:15:00|70.27|69.87|70.16|69.76|70.27|69.87|70.12|69.72|186
1743157200000|2025-03-28 10:20:00|70.15|69.75|70.34|69.94|70.35|69.95|70.13|69.73|211
1743157500000|2025-03-28 10:25:00|70.35|69.95|70.35|69.95|70.36|69.96|70.22|69.82|162
1743157800000|2025-03-28 10:30:00|70.34|69.94|70.31|69.91|70.39|69.99|70.26|69.86|215
1743158100000|2025-03-28 10:35:00|70.29|69.89|70.32|69.92|70.34|69.94|70.21|69.81|215
1743158400000|2025-03-28 10:40:00|70.29|69.89|70.19|69.79|70.32|69.92|70.17|69.77|124
1743158700000|2025-03-28 10:45:00|70.18|69.78|70.11|69.71|70.18|69.78|70.07|69.67|168
1743159000000|2025-03-28 10:50:00|70.12|69.72|70.13|69.73|70.24|69.84|70.09|69.69|157
1743159300000|2025-03-28 10:55:00|70.12|69.72|70.07|69.67|70.14|69.74|70.01|69.61|194
1743159600000|2025-03-28 11:00:00|70.08|69.68|69.9|69.5|70.14|69.74|69.9|69.5|230
1743159900000|2025-03-28 11:05:00|69.91|69.51|70.09|69.69|70.09|69.69|69.72|69.32|265
1743160200000|2025-03-28 11:10:00|70.1|69.7|69.9|69.5|70.13|69.73|69.87|69.47|189
1743160500000|2025-03-28 11:15:00|69.89|69.49|70.2|69.8|70.21|69.81|69.87|69.47|204
1743160800000|2025-03-28 11:20:00|70.19|69.79|70.35|69.95|70.56|70.16|70.19|69.79|273
1743161100000|2025-03-28 11:25:00|70.34|69.94|70.36|69.96|70.4|70|69.89|69.49|604
1743161400000|2025-03-28 11:30:00|70.35|69.95|70.6|70.2|70.62|70.22|70.32|69.92|434
1743161700000|2025-03-28 11:35:00|70.59|70.19|70.62|70.22|70.72|70.32|70.46|70.06|358
1743162000000|2025-03-28 11:40:00|70.63|70.23|70.52|70.12|70.63|70.23|70.5|70.1|221
1743162300000|2025-03-28 11:45:00|70.51|70.11|70.67|70.27|70.68|70.28|70.4|70|172
1743162600000|2025-03-28 11:50:00|70.68|70.28|70.65|70.25|70.69|70.29|70.54|70.14|227
1743162900000|2025-03-28 11:55:00|70.64|70.24|70.7|70.3|70.72|70.32|70.54|70.14|158
1743163200000|2025-03-28 12:00:00|70.69|70.29|70.51|70.11|70.75|70.35|70.51|70.11|215
1743163500000|2025-03-28 12:05:00|70.49|70.09|70.57|70.17|70.58|70.18|70.45|70.05|164
1743163800000|2025-03-28 12:10:00|70.58|70.18|70.53|70.13|70.58|70.18|70.45|70.05|134
1743164100000|2025-03-28 12:15:00|70.54|70.14|70.53|70.13|70.59|70.19|70.37|69.97|236
1743164400000|2025-03-28 12:20:00|70.54|70.14|70.78|70.38|70.79|70.39|70.54|70.14|208
1743164700000|2025-03-28 12:25:00|70.79|70.39|70.87|70.47|70.91|70.51|70.75|70.35|179
1743165000000|2025-03-28 12:30:00|70.84|70.44|70.36|69.96|71.03|70.63|70.22|69.82|519
1743165300000|2025-03-28 12:35:00|70.35|69.95|70.17|69.77|70.35|69.95|70.13|69.73|420
1743165600000|2025-03-28 12:40:00|70.18|69.78|70.36|69.96|70.37|69.97|70.04|69.64|363
1743165900000|2025-03-28 12:45:00|70.35|69.95|70.4|70|70.42|70.02|70.2|69.8|314
1743166200000|2025-03-28 12:50:00|70.39|69.99|70.4|70|70.43|70.03|70.21|69.81|227
1743166500000|2025-03-28 12:55:00|70.39|69.99|70.14|69.74|70.42|70.02|70.13|69.73|238
1743166800000|2025-03-28 13:00:00|70.13|69.73|70.23|69.83|70.28|69.88|70.06|69.66|287
1743167100000|2025-03-28 13:05:00|70.22|69.82|70.42|70.02|70.48|70.08|70.12|69.72|277
1743167400000|2025-03-28 13:10:00|70.41|70.01|70.55|70.15|70.55|70.15|70.38|69.98|278
1743167700000|2025-03-28 13:15:00|70.56|70.16|70.75|70.35|70.77|70.37|70.49|70.09|267
1743168000000|2025-03-28 13:20:00|70.74|70.34|70.62|70.22|70.83|70.43|70.61|70.21|199
1743168300000|2025-03-28 13:25:00|70.61|70.21|70.43|70.03|70.61|70.21|70.37|69.97|210
1743168600000|2025-03-28 13:30:00|70.42|70.02|70.3|69.9|70.45|70.05|70.22|69.82|423
1743168900000|2025-03-28 13:35:00|70.29|69.89|70.59|70.19|70.7|70.3|70.29|69.89|377
1743169200000|2025-03-28 13:40:00|70.58|70.18|70.42|70.02|70.61|70.21|70.36|69.96|291
1743169500000|2025-03-28 13:45:00|70.41|70.01|70.32|69.92|70.46|70.06|70.29|69.89|276
1743169800000|2025-03-28 13:50:00|70.31|69.91|70.04|69.64|70.36|69.96|70|69.6|345
1743170100000|2025-03-28 13:55:00|70.03|69.63|70.22|69.82|70.22|69.82|69.82|69.42|347
1743170400000|2025-03-28 14:00:00|70.21|69.81|70.08|69.68|70.36|69.96|70.03|69.63|304
1743170700000|2025-03-28 14:05:00|70.07|69.67|69.91|69.51|70.29|69.89|69.78|69.38|259
1743171000000|2025-03-28 14:10:00|69.92|69.52|69.97|69.57|70.16|69.76|69.86|69.46|256
1743171300000|2025-03-28 14:15:00|69.98|69.58|70.04|69.64|70.05|69.65|69.86|69.46|249
1743171600000|2025-03-28 14:20:00|70.05|69.65|70.3|69.9|70.38|69.98|70.05|69.65|225
1743171900000|2025-03-28 14:25:00|70.31|69.91|70.19|69.79|70.32|69.92|70.09|69.69|251
1743172200000|2025-03-28 14:30:00|70.18|69.78|70.19|69.79|70.29|69.89|70.08|69.68|223
1743172500000|2025-03-28 14:35:00|70.18|69.78|70.37|69.97|70.37|69.97|70.07|69.67|158
1743172800000|2025-03-28 14:40:00|70.38|69.98|70.56|70.16|70.56|70.16|70.26|69.86|200
1743173100000|2025-03-28 14:45:00|70.57|70.17|70.36|69.96|70.6|70.2|70.32|69.92|207
1743173400000|2025-03-28 14:50:00|70.35|69.95|70.44|70.04|70.46|70.06|70.28|69.88|188
1743173700000|2025-03-28 14:55:00|70.43|70.03|70.26|69.86|70.43|70.03|70.22|69.82|151
1743174000000|2025-03-28 15:00:00|70.27|69.87|70.18|69.78|70.29|69.89|70.13|69.73|182
1743174300000|2025-03-28 15:05:00|70.25|69.85|70.16|69.76|70.28|69.88|70.09|69.69|220
1743174600000|2025-03-28 15:10:00|70.17|69.77|70.33|69.93|70.36|69.96|70.15|69.75|218
1743174900000|2025-03-28 15:15:00|70.34|69.94|70.37|69.97|70.43|70.03|70.19|69.79|165
1743175200000|2025-03-28 15:20:00|70.38|69.98|70.13|69.73|70.42|70.02|70.09|69.69|137
1743175500000|2025-03-28 15:25:00|70.14|69.74|70.21|69.81|70.33|69.93|70.1|69.7|126
1743175800000|2025-03-28 15:30:00|70.2|69.8|70.3|69.9|70.42|70.02|70.17|69.77|126
1743176100000|2025-03-28 15:35:00|70.29|69.89|70.46|70.06|70.46|70.06|70.28|69.88|137
1743176400000|2025-03-28 15:40:00|70.45|70.05|70.31|69.91|70.49|70.09|70.25|69.85|135
1743176700000|2025-03-28 15:45:00|70.3|69.9|70.35|69.95|70.39|69.99|70.28|69.88|158
1743177000000|2025-03-28 15:50:00|70.34|69.94|70.17|69.77|70.34|69.94|70.16|69.76|171
1743177300000|2025-03-28 15:55:00|70.18|69.78|70.23|69.83|70.28|69.88|70.18|69.78|105
1743177600000|2025-03-28 16:00:00|70.21|69.81|70.42|70.02|70.42|70.02|70.16|69.76|99
1743177900000|2025-03-28 16:05:00|70.41|70.01|70.32|69.92|70.48|70.08|70.31|69.91|59
1743178200000|2025-03-28 16:10:00|70.3|69.9|70.2|69.8|70.34|69.94|70.18|69.78|87
1743178500000|2025-03-28 16:15:00|70.21|69.81|70.08|69.68|70.22|69.82|69.93|69.53|153
1743178800000|2025-03-28 16:20:00|70.09|69.69|70.19|69.79|70.21|69.81|70.08|69.68|145
1743179100000|2025-03-28 16:25:00|70.18|69.78|70.11|69.71|70.32|69.92|70.1|69.7|147
1743179400000|2025-03-28 16:30:00|70.1|69.7|70.07|69.67|70.17|69.77|70.03|69.63|216
1743179700000|2025-03-28 16:35:00|70.06|69.66|69.99|69.59|70.15|69.75|69.98|69.58|211
1743180000000|2025-03-28 16:40:00|70|69.6|69.96|69.56|70.07|69.67|69.94|69.54|168
1743180300000|2025-03-28 16:45:00|69.97|69.57|69.35|68.95|69.98|69.58|69.29|68.89|274
1743180600000|2025-03-28 16:50:00|69.34|68.94|69.7|69.3|69.71|69.31|69.31|68.91|296
1743180900000|2025-03-28 16:55:00|69.71|69.31|69.63|69.23|69.8|69.4|69.6|69.2|136
1743181200000|2025-03-28 17:00:00|69.62|69.22|69.71|69.31|69.79|69.39|69.51|69.11|291
1743181500000|2025-03-28 17:05:00|69.7|69.3|69.63|69.23|69.76|69.36|69.59|69.19|250
1743181800000|2025-03-28 17:10:00|69.64|69.24|69.82|69.42|69.84|69.44|69.59|69.19|202
1743182100000|2025-03-28 17:15:00|69.83|69.43|69.97|69.57|70.03|69.63|69.8|69.4|116
1743182400000|2025-03-28 17:20:00|69.96|69.56|70|69.6|70.11|69.71|69.95|69.55|103
1743182700000|2025-03-28 17:25:00|70.01|69.61|69.78|69.38|70.01|69.61|69.7|69.3|127
1743183000000|2025-03-28 17:30:00|69.79|69.39|69.79|69.39|69.86|69.46|69.6|69.2|156
1743183300000|2025-03-28 17:35:00|69.8|69.4|69.83|69.43|69.88|69.48|69.72|69.32|180
1743183600000|2025-03-28 17:40:00|69.85|69.45|69.7|69.3|69.86|69.46|69.68|69.28|145
1743183900000|2025-03-28 17:45:00|69.69|69.29|69.82|69.42|69.88|69.48|69.67|69.27|136
1743184200000|2025-03-28 17:50:00|69.83|69.43|69.99|69.59|70.03|69.63|69.79|69.39|128
1743184500000|2025-03-28 17:55:00|70|69.6|70.06|69.66|70.08|69.68|70|69.6|66
1743184800000|2025-03-28 18:00:00|70.05|69.65|70.14|69.74|70.27|69.87|70.01|69.61|159
1743185100000|2025-03-28 18:05:00|70.13|69.73|70.12|69.72|70.21|69.81|70.06|69.66|119
1743185400000|2025-03-28 18:10:00|70.13|69.73|70.1|69.7|70.28|69.88|70.08|69.68|100
1743185700000|2025-03-28 18:15:00|70.11|69.71|70.05|69.65|70.19|69.79|69.95|69.55|123
1743186000000|2025-03-28 18:20:00|70.04|69.64|69.81|69.41|70.06|69.66|69.8|69.4|124
1743186300000|2025-03-28 18:25:00|69.8|69.4|69.87|69.47|69.92|69.52|69.79|69.39|121
1743186600000|2025-03-28 18:30:00|69.88|69.48|70.06|69.66|70.06|69.66|69.86|69.46|120
1743186900000|2025-03-28 18:35:00|70.07|69.67|70.02|69.62|70.1|69.7|70.01|69.61|122
1743187200000|2025-03-28 18:40:00|70.01|69.61|70.09|69.69|70.1|69.7|69.97|69.57|70
1743187500000|2025-03-28 18:45:00|70.08|69.68|70.12|69.72|70.16|69.76|70|69.6|147
1743187800000|2025-03-28 18:50:00|70.11|69.71|70.14|69.74|70.16|69.76|70.01|69.61|134
1743188100000|2025-03-28 18:55:00|70.13|69.73|70.19|69.79|70.2|69.8|70.13|69.73|78
1743188400000|2025-03-28 19:00:00|70.17|69.77|70.04|69.64|70.24|69.84|70.03|69.63|89
1743188700000|2025-03-28 19:05:00|70.03|69.63|70.22|69.82|70.25|69.85|70.01|69.61|126
1743189000000|2025-03-28 19:10:00|70.21|69.81|70.16|69.76|70.22|69.82|70.13|69.73|80
1743189300000|2025-03-28 19:15:00|70.15|69.75|70.09|69.69|70.15|69.75|69.99|69.59|89
1743189600000|2025-03-28 19:20:00|70.08|69.68|70.05|69.65|70.09|69.69|69.91|69.51|100
1743189900000|2025-03-28 19:25:00|70.04|69.64|70.1|69.7|70.11|69.71|69.98|69.58|86
1743190200000|2025-03-28 19:30:00|70.11|69.71|69.97|69.57|70.11|69.71|69.97|69.57|98
1743190500000|2025-03-28 19:35:00|69.96|69.56|69.9|69.5|70.06|69.66|69.89|69.49|100
1743190800000|2025-03-28 19:40:00|69.91|69.51|69.83|69.43|69.95|69.55|69.79|69.39|105
1743191100000|2025-03-28 19:45:00|69.84|69.44|69.94|69.54|69.96|69.56|69.82|69.42|154
1743191400000|2025-03-28 19:50:00|69.93|69.53|69.93|69.53|69.95|69.55|69.74|69.34|176
1743191700000|2025-03-28 19:55:00|69.91|69.51|69.94|69.54|70.04|69.64|69.91|69.51|134
1743192000000|2025-03-28 20:00:00|69.93|69.53|70.19|69.79|70.19|69.79|69.92|69.52|137
1743192300000|2025-03-28 20:05:00|70.18|69.78|70.16|69.76|70.33|69.93|70.15|69.75|110
1743192600000|2025-03-28 20:10:00|70.15|69.75|70.24|69.84|70.3|69.9|70.14|69.74|98
1743192900000|2025-03-28 20:15:00|70.25|69.85|70.47|70.07|70.48|70.08|70.23|69.83|125
1743193200000|2025-03-28 20:20:00|70.48|70.08|70.47|70.07|70.52|70.12|70.44|70.04|124
1743193500000|2025-03-28 20:25:00|70.46|70.06|70.51|70.11|70.54|70.14|70.4|70|115
1743193800000|2025-03-28 20:30:00|70.5|70.1|70.44|70.04|70.57|70.17|70.42|70.02|123
1743194100000|2025-03-28 20:35:00|70.45|70.05|70.61|70.21|70.73|70.33|70.39|69.99|170
1743194400000|2025-03-28 20:40:00|70.6|70.2|70.61|70.21|70.69|70.29|70.55|70.15|70
1743194700000|2025-03-28 20:45:00|70.6|70.2|70.46|70.06|70.64|70.24|70.44|70.04|69
1743195000000|2025-03-28 20:50:00|70.45|70.05|70.87|69.47|70.93|70.06|70.38|69.46|63
1743195300000|2025-03-28 20:55:00|70.86|69.46|70.67|69.27|70.86|69.46|70.54|69.14|217
1743235200000|2025-03-29 08:00:00|69.19|67.79|69.06|67.66|69.31|67.91|68.94|67.54|206
1743235500000|2025-03-29 08:05:00|69.07|67.67|69.15|67.75|69.19|67.79|68.91|67.51|161
1743235800000|2025-03-29 08:10:00|69.16|67.76|69.38|67.98|69.38|67.98|69.14|67.74|127
1743236100000|2025-03-29 08:15:00|69.39|67.99|69.52|68.12|69.63|68.23|69.36|67.96|177
1743236400000|2025-03-29 08:20:00|69.51|68.11|69.07|67.67|69.53|68.13|68.99|67.59|167
1743236700000|2025-03-29 08:25:00|69.06|67.66|69.23|67.83|69.34|67.94|69.04|67.64|92
1743237000000|2025-03-29 08:30:00|69.25|67.85|69.37|67.97|69.49|68.09|69.24|67.84|170
1743237300000|2025-03-29 08:35:00|69.36|67.96|69.43|68.03|69.55|68.15|69.25|67.85|175
1743237600000|2025-03-29 08:40:00|69.42|68.02|69.46|68.06|69.55|68.15|69.4|68|152
1743237900000|2025-03-29 08:45:00|69.47|68.07|69.39|67.99|69.55|68.15|69.39|67.99|134
1743238200000|2025-03-29 08:50:00|69.38|67.98|69.3|67.9|69.42|68.02|69.19|67.79|105
1743238500000|2025-03-29 08:55:00|69.31|67.91|69.34|67.94|69.37|67.97|69.3|67.9|56
1743238800000|2025-03-29 09:00:00|69.33|67.93|69.13|67.73|69.35|67.95|69.12|67.72|136
1743239100000|2025-03-29 09:05:00|69.15|67.75|69.07|67.67|69.37|67.97|69.07|67.67|102
1743239400000|2025-03-29 09:10:00|69.06|67.66|69.05|67.65|69.1|67.7|69|67.6|88
1743239700000|2025-03-29 09:15:00|69.04|67.64|68.96|67.56|69.08|67.68|68.86|67.46|119
1743240000000|2025-03-29 09:20:00|68.95|67.55|69.04|67.64|69.13|67.73|68.95|67.55|131
1743240300000|2025-03-29 09:25:00|69.05|67.65|68.91|67.51|69.14|67.74|68.89|67.49|108
1743240600000|2025-03-29 09:30:00|68.94|67.54|68.91|67.51|69.05|67.65|68.91|67.51|115
1743240900000|2025-03-29 09:35:00|68.92|67.52|68.7|67.3|68.93|67.53|68.66|67.26|140
1743241200000|2025-03-29 09:40:00|68.69|67.29|68.35|66.95|68.69|67.29|68.15|66.75|240
1743241500000|2025-03-29 09:45:00|68.34|66.94|68.68|67.28|68.8|67.4|68.15|66.75|328
1743241800000|2025-03-29 09:50:00|68.66|67.26|68.67|67.27|68.86|67.46|68.57|67.17|221
1743242100000|2025-03-29 09:55:00|68.68|67.28|68.77|67.37|68.85|67.45|68.62|67.22|126
1743242400000|2025-03-29 10:00:00|68.78|67.38|68.65|67.25|68.79|67.39|68.63|67.23|151
1743242700000|2025-03-29 10:05:00|68.64|67.24|68.49|67.09|68.64|67.24|68.33|66.93|156
1743243000000|2025-03-29 10:10:00|68.5|67.1|68.72|67.32|68.72|67.32|68.5|67.1|107
1743243300000|2025-03-29 10:15:00|68.73|67.33|68.79|67.39|68.84|67.44|68.66|67.26|99
1743243600000|2025-03-29 10:20:00|68.8|67.4|68.61|67.21|68.84|67.44|68.56|67.16|116
1743243900000|2025-03-29 10:25:00|68.6|67.2|68.59|67.19|68.67|67.27|68.54|67.14|92
1743244200000|2025-03-29 10:30:00|68.57|67.17|68.44|67.04|68.57|67.17|68.34|66.94|173
1743244500000|2025-03-29 10:35:00|68.42|67.02|68.51|67.11|68.54|67.14|68.27|66.87|181
1743244800000|2025-03-29 10:40:00|68.52|67.12|68.29|66.89|68.54|67.14|68.29|66.89|186
1743245100000|2025-03-29 10:45:00|68.28|66.88|68.23|66.83|68.33|66.93|68.03|66.63|259
1743245400000|2025-03-29 10:50:00|68.24|66.84|68.12|66.72|68.24|66.84|68.03|66.63|188
1743245700000|2025-03-29 10:55:00|68.13|66.73|67.91|66.51|68.13|66.73|67.9|66.5|215
1743246000000|2025-03-29 11:00:00|67.92|66.52|68.02|66.62|68.14|66.74|67.86|66.46|258
1743246300000|2025-03-29 11:05:00|68.03|66.63|68.15|66.75|68.17|66.77|67.88|66.48|247
1743246600000|2025-03-29 11:10:00|68.16|66.76|68.11|66.71|68.18|66.78|67.99|66.59|127
1743246900000|2025-03-29 11:15:00|68.12|66.72|67.85|66.45|68.15|66.75|67.82|66.42|243
1743247200000|2025-03-29 11:20:00|67.86|66.46|67.51|66.11|67.89|66.49|67.35|65.95|415
1743247500000|2025-03-29 11:25:00|67.5|66.1|67.43|66.03|67.51|66.11|67.3|65.9|204
1743247800000|2025-03-29 11:30:00|67.45|66.05|67.29|65.89|67.48|66.08|67.07|65.67|306
1743248100000|2025-03-29 11:35:00|67.3|65.9|67.11|65.71|67.4|66|66.97|65.57|312
1743248400000|2025-03-29 11:40:00|67.1|65.7|66.97|65.57|67.31|65.91|66.95|65.55|253
1743248700000|2025-03-29 11:45:00|66.99|65.59|67|65.6|67.12|65.72|66.93|65.53|245
1743249000000|2025-03-29 11:50:00|67.01|65.61|67.28|65.88|67.28|65.88|67.01|65.61|213
1743249300000|2025-03-29 11:55:00|67.27|65.87|67.53|66.13|67.53|66.13|67.24|65.84|173
1743249600000|2025-03-29 12:00:00|67.52|66.12|67.4|66|67.68|66.28|67.39|65.99|270
1743249900000|2025-03-29 12:05:00|67.39|65.99|67.63|66.23|67.7|66.3|67.37|65.97|255
1743250200000|2025-03-29 12:10:00|67.62|66.22|67.75|66.35|67.79|66.39|67.55|66.15|264
1743250500000|2025-03-29 12:15:00|67.76|66.36|67.97|66.57|67.99|66.59|67.76|66.36|260
1743250800000|2025-03-29 12:20:00|67.98|66.58|68.12|66.72|68.16|66.76|67.94|66.54|227
1743251100000|2025-03-29 12:25:00|68.11|66.71|68.07|66.67|68.18|66.78|67.96|66.56|161
1743251400000|2025-03-29 12:30:00|68.06|66.66|67.84|66.44|68.16|66.76|67.81|66.41|224
1743251700000|2025-03-29 12:35:00|67.83|66.43|67.96|66.56|67.98|66.58|67.76|66.36|174
1743252000000|2025-03-29 12:40:00|67.95|66.55|68.01|66.61|68.04|66.64|67.89|66.49|140
1743252300000|2025-03-29 12:45:00|68|66.6|67.89|66.49|68.01|66.61|67.85|66.45|101
1743252600000|2025-03-29 12:50:00|67.88|66.48|67.97|66.57|68.04|66.64|67.81|66.41|159
1743252900000|2025-03-29 12:55:00|67.98|66.58|67.95|66.55|68.01|66.61|67.91|66.51|97
1743253200000|2025-03-29 13:00:00|67.94|66.54|68.41|67.01|68.45|67.05|67.93|66.53|245
1743253500000|2025-03-29 13:05:00|68.4|67|68.41|67.01|68.46|67.06|68.28|66.88|189
1743253800000|2025-03-29 13:10:00|68.4|67|68.36|66.96|68.45|67.05|68.27|66.87|164
1743254100000|2025-03-29 13:15:00|68.38|66.98|68.41|67.01|68.42|67.02|68.23|66.83|143
1743254400000|2025-03-29 13:20:00|68.4|67|68.37|66.97|68.45|67.05|68.29|66.89|157
1743254700000|2025-03-29 13:25:00|68.36|66.96|68.37|66.97|68.51|67.11|68.35|66.95|196
1743255000000|2025-03-29 13:30:00|68.36|66.96|68.34|66.94|68.36|66.96|68.18|66.78|164
1743255300000|2025-03-29 13:35:00|68.33|66.93|68.29|66.89|68.41|67.01|68.21|66.81|156
1743255600000|2025-03-29 13:40:00|68.3|66.9|68.35|66.95|68.43|67.03|68.3|66.9|83
1743255900000|2025-03-29 13:45:00|68.34|66.94|68.49|67.09|68.49|67.09|68.32|66.92|117
1743256200000|2025-03-29 13:50:00|68.48|67.08|68.56|67.16|68.61|67.21|68.45|67.05|148
1743256500000|2025-03-29 13:55:00|68.55|67.15|68.6|67.2|68.6|67.2|68.44|67.04|105
1743256800000|2025-03-29 14:00:00|68.59|67.19|68.5|67.1|68.6|67.2|68.37|66.97|155
1743257100000|2025-03-29 14:05:00|68.49|67.09|68.3|66.9|68.51|67.11|68.26|66.86|149
1743257400000|2025-03-29 14:10:00|68.29|66.89|68.3|66.9|68.4|67|68.21|66.81|171
1743257700000|2025-03-29 14:15:00|68.29|66.89|68.16|66.76|68.32|66.92|68.12|66.72|142
1743258000000|2025-03-29 14:20:00|68.15|66.75|67.97|66.57|68.24|66.84|67.96|66.56|145
1743258300000|2025-03-29 14:25:00|67.96|66.56|68.01|66.61|68.06|66.66|67.92|66.52|110
1743258600000|2025-03-29 14:30:00|67.99|66.59|68.02|66.62|68.08|66.68|67.92|66.52|122
1743258900000|2025-03-29 14:35:00|68.03|66.63|68.11|66.71|68.11|66.71|68|66.6|97
1743259200000|2025-03-29 14:40:00|68.1|66.7|68.15|66.75|68.28|66.88|68.08|66.68|126
1743259500000|2025-03-29 14:45:00|68.14|66.74|67.96|66.56|68.15|66.75|67.9|66.5|107
1743259800000|2025-03-29 14:50:00|67.95|66.55|67.98|66.58|68.04|66.64|67.87|66.47|116
1743260100000|2025-03-29 14:55:00|67.97|66.57|67.87|66.47|68.02|66.62|67.84|66.44|98
1743260400000|2025-03-29 15:00:00|67.88|66.48|68.1|66.7|68.14|66.74|67.86|66.46|106
1743260700000|2025-03-29 15:05:00|68.11|66.71|68.17|66.77|68.21|66.81|68.05|66.65|153
1743261000000|2025-03-29 15:10:00|68.16|66.76|68.17|66.77|68.28|66.88|68.15|66.75|130
1743261300000|2025-03-29 15:15:00|68.16|66.76|68.38|66.98|68.4|67|68.15|66.75|169
1743261600000|2025-03-29 15:20:00|68.37|66.97|68.09|66.69|68.38|66.98|68.06|66.66|133
1743261900000|2025-03-29 15:25:00|68.08|66.68|68.16|66.76|68.19|66.79|68|66.6|147
1743262200000|2025-03-29 15:30:00|68.17|66.77|68.04|66.64|68.17|66.77|67.96|66.56|187
1743262500000|2025-03-29 15:35:00|68.03|66.63|67.94|66.54|68.04|66.64|67.86|66.46|204
1743262800000|2025-03-29 15:40:00|67.93|66.53|67.83|66.43|67.98|66.58|67.8|66.4|162
1743263100000|2025-03-29 15:45:00|67.82|66.42|68.05|66.65|68.07|66.67|67.79|66.39|197
1743263400000|2025-03-29 15:50:00|68.04|66.64|68.03|66.63|68.09|66.69|67.97|66.57|155
1743263700000|2025-03-29 15:55:00|68.02|66.62|67.97|66.57|68.05|66.65|67.92|66.52|161
1743264000000|2025-03-29 16:00:00|67.96|66.56|68.03|66.63|68.19|66.79|67.95|66.55|194
1743264300000|2025-03-29 16:05:00|68.02|66.62|67.94|66.54|68.03|66.63|67.81|66.41|173
1743264600000|2025-03-29 16:10:00|67.93|66.53|68.08|66.68|68.14|66.74|67.93|66.53|148
1743264900000|2025-03-29 16:15:00|68.07|66.67|67.82|66.42|68.07|66.67|67.82|66.42|228
1743265200000|2025-03-29 16:20:00|67.81|66.41|67.78|66.38|67.92|66.52|67.74|66.34|232
1743265500000|2025-03-29 16:25:00|67.77|66.37|67.74|66.34|67.83|66.43|67.67|66.27|177
1743265800000|2025-03-29 16:30:00|67.73|66.33|67.85|66.45|67.91|66.51|67.69|66.29|141
1743266100000|2025-03-29 16:35:00|67.86|66.46|67.92|66.52|67.99|66.59|67.86|66.46|134
1743266400000|2025-03-29 16:40:00|67.93|66.53|67.77|66.37|67.96|66.56|67.77|66.37|87
1743266700000|2025-03-29 16:45:00|67.78|66.38|67.54|66.14|67.87|66.47|67.51|66.11|232
1743267000000|2025-03-29 16:50:00|67.53|66.13|67.51|66.11|67.6|66.2|67.43|66.03|123
1743267300000|2025-03-29 16:55:00|67.5|66.1|67.41|66.01|67.51|66.11|67.31|65.91|178
1743267600000|2025-03-29 17:00:00|67.39|65.99|67.51|66.11|67.54|66.14|67.26|65.86|162
1743267900000|2025-03-29 17:05:00|67.52|66.12|67.51|66.11|67.59|66.19|67.38|65.98|188
1743268200000|2025-03-29 17:10:00|67.5|66.1|67.24|65.84|67.51|66.11|67.18|65.78|223
1743268500000|2025-03-29 17:15:00|67.22|65.82|67.01|65.61|67.22|65.82|66.73|65.33|412
1743268800000|2025-03-29 17:20:00|67|65.6|67.05|65.65|67.1|65.7|66.8|65.4|315
1743269100000|2025-03-29 17:25:00|67.04|65.64|67.6|66.2|67.62|66.22|67.03|65.63|280
1743269400000|2025-03-29 17:30:00|67.59|66.19|68.16|66.76|68.3|66.9|67.59|66.19|482
1743269700000|2025-03-29 17:35:00|68.18|66.78|67.96|66.56|68.21|66.81|67.75|66.35|319
1743270000000|2025-03-29 17:40:00|67.95|66.55|67.44|66.04|67.95|66.55|67.41|66.01|230
1743270300000|2025-03-29 17:45:00|67.43|66.03|67.61|66.21|67.79|66.39|67.41|66.01|318
1743270600000|2025-03-29 17:50:00|67.59|66.19|67.39|65.99|67.59|66.19|67.26|65.86|342
1743270900000|2025-03-29 17:55:00|67.4|66|67.63|66.23|67.65|66.25|67.29|65.89|232
1743271200000|2025-03-29 18:00:00|67.62|66.22|67.62|66.22|67.88|66.48|67.54|66.14|270
1743271500000|2025-03-29 18:05:00|67.61|66.21|67.8|66.4|67.85|66.45|67.48|66.08|249
1743271800000|2025-03-29 18:10:00|67.79|66.39|67.87|66.47|67.95|66.55|67.69|66.29|301
1743272100000|2025-03-29 18:15:00|67.86|66.46|67.81|66.41|67.92|66.52|67.62|66.22|306
1743272400000|2025-03-29 18:20:00|67.8|66.4|67.61|66.21|67.84|66.44|67.59|66.19|266
1743272700000|2025-03-29 18:25:00|67.6|66.2|67.78|66.38|67.78|66.38|67.54|66.14|206
1743273000000|2025-03-29 18:30:00|67.77|66.37|67.86|66.46|67.96|66.56|67.71|66.31|279
1743273300000|2025-03-29 18:35:00|67.85|66.45|67.92|66.52|68.03|66.63|67.83|66.43|204
1743273600000|2025-03-29 18:40:00|67.96|66.56|68.03|66.63|68.11|66.71|67.91|66.51|242
1743273900000|2025-03-29 18:45:00|68.05|66.65|68.03|66.63|68.09|66.69|67.93|66.53|265
1743274200000|2025-03-29 18:50:00|68.04|66.64|67.74|66.34|68.09|66.69|67.72|66.32|244
1743274500000|2025-03-29 18:55:00|67.73|66.33|67.71|66.31|67.73|66.33|67.58|66.18|171
1743274800000|2025-03-29 19:00:00|67.72|66.32|67.81|66.41|67.84|66.44|67.58|66.18|237
1743275100000|2025-03-29 19:05:00|67.82|66.42|67.73|66.33|67.91|66.51|67.73|66.33|192
1743275400000|2025-03-29 19:10:00|67.74|66.34|67.7|66.3|67.74|66.34|67.63|66.23|127
1743275700000|2025-03-29 19:15:00|67.69|66.29|67.81|66.41|67.82|66.42|67.53|66.13|119
1743276000000|2025-03-29 19:20:00|67.82|66.42|67.67|66.27|67.84|66.44|67.58|66.18|107
1743276300000|2025-03-29 19:25:00|67.66|66.26|67.79|66.39|67.81|66.41|67.66|66.26|112
1743276600000|2025-03-29 19:30:00|67.78|66.38|67.8|66.4|67.83|66.43|67.61|66.21|140
1743276900000|2025-03-29 19:35:00|67.79|66.39|67.79|66.39|67.84|66.44|67.71|66.31|105
1743277200000|2025-03-29 19:40:00|67.8|66.4|67.94|66.54|68.05|66.65|67.8|66.4|111
1743277500000|2025-03-29 19:45:00|67.93|66.53|67.9|66.5|68.05|66.65|67.86|66.46|113
1743277800000|2025-03-29 19:50:00|67.89|66.49|67.97|66.57|68.02|66.62|67.88|66.48|99
1743278100000|2025-03-29 19:55:00|67.98|66.58|68.19|66.79|68.2|66.8|67.91|66.51|149
1743278400000|2025-03-29 20:00:00|68.2|66.8|67.9|66.5|68.2|66.8|67.9|66.5|167
1743278700000|2025-03-29 20:05:00|67.89|66.49|67.86|66.46|67.9|66.5|67.71|66.31|173
1743279000000|2025-03-29 20:10:00|67.85|66.45|67.74|66.34|67.95|66.55|67.74|66.34|162
1743279300000|2025-03-29 20:15:00|67.73|66.33|67.78|66.38|67.82|66.42|67.66|66.26|213
1743279600000|2025-03-29 20:20:00|67.77|66.37|67.93|66.53|68.04|66.64|67.77|66.37|172
1743279900000|2025-03-29 20:25:00|67.94|66.54|67.94|66.54|68|66.6|67.88|66.48|129
1743280200000|2025-03-29 20:30:00|67.93|66.53|68.01|66.61|68.03|66.63|67.86|66.46|214
1743280500000|2025-03-29 20:35:00|68|66.6|67.91|66.51|68.09|66.69|67.9|66.5|177
1743280800000|2025-03-29 20:40:00|67.9|66.5|67.73|66.33|67.94|66.54|67.72|66.32|118
1743281100000|2025-03-29 20:45:00|67.72|66.32|67.49|66.09|67.76|66.36|67.43|66.03|154
1743281400000|2025-03-29 20:50:00|67.48|66.08|67.54|66.14|67.55|66.15|67.4|66|137
1743281700000|2025-03-29 20:55:00|67.53|66.13|67.51|66.11|67.56|66.16|67.41|66.01|143
1743282000000|2025-03-29 21:00:00|67.5|66.1|67.49|66.09|67.63|66.23|67.41|66.01|200
1743282300000|2025-03-29 21:05:00|67.5|66.1|67.68|66.28|67.69|66.29|67.43|66.03|140
1743282600000|2025-03-29 21:10:00|67.67|66.27|67.99|66.59|68.03|66.63|67.67|66.27|166
1743282900000|2025-03-29 21:15:00|67.98|66.58|67.95|66.55|67.98|66.58|67.85|66.45|82
1743283200000|2025-03-29 21:20:00|67.96|66.56|67.93|66.53|68.04|66.64|67.87|66.47|79
1743283500000|2025-03-29 21:25:00|67.92|66.52|67.84|66.44|67.95|66.55|67.76|66.36|69
1743283800000|2025-03-29 21:30:00|67.83|66.43|67.51|66.11|67.83|66.43|67.38|65.98|129
1743284100000|2025-03-29 21:35:00|67.52|66.12|67.58|66.18|67.6|66.2|67.41|66.01|97
1743284400000|2025-03-29 21:40:00|67.59|66.19|67.64|66.24|67.68|66.28|67.55|66.15|61
1743284700000|2025-03-29 21:45:00|67.63|66.23|67.69|66.29|67.69|66.29|67.54|66.14|31
1743285000000|2025-03-29 21:50:00|67.68|66.28|67.73|66.33|67.73|66.33|67.62|66.22|44
1743285300000|2025-03-29 21:55:00|67.74|66.34|67.68|66.28|67.89|66.49|67.66|66.26|76
1743285600000|2025-03-29 22:00:00|67.67|66.27|67.67|66.27|67.8|66.4|67.61|66.21|154
1743285900000|2025-03-29 22:05:00|67.66|66.26|67.69|66.29|67.79|66.39|67.62|66.22|110
1743286200000|2025-03-29 22:10:00|67.68|66.28|67.82|66.42|67.84|66.44|67.65|66.25|100
1743286500000|2025-03-29 22:15:00|67.81|66.41|67.81|66.41|67.82|66.42|67.69|66.29|104
1743286800000|2025-03-29 22:20:00|67.8|66.4|67.75|66.35|67.84|66.44|67.71|66.31|80
1743287100000|2025-03-29 22:25:00|67.74|66.34|67.85|66.45|67.85|66.45|67.7|66.3|97
1743287400000|2025-03-29 22:30:00|67.84|66.44|67.76|66.36|67.93|66.53|67.75|66.35|75
1743287700000|2025-03-29 22:35:00|67.77|66.37|67.7|66.3|67.82|66.42|67.7|66.3|49
1743288000000|2025-03-29 22:40:00|67.69|66.29|67.62|66.22|67.71|66.31|67.59|66.19|48
1743288300000|2025-03-29 22:45:00|67.61|66.21|67.51|66.11|67.62|66.22|67.42|66.02|123
1743288600000|2025-03-29 22:50:00|67.52|66.12|67.64|66.24|67.64|66.24|67.48|66.08|50
1743288900000|2025-03-29 22:55:00|67.63|66.23|67.67|66.27|67.72|66.32|67.63|66.23|44
1743289200000|2025-03-29 23:00:00|67.66|66.26|67.61|66.21|67.72|66.32|67.6|66.2|78
1743289500000|2025-03-29 23:05:00|67.62|66.22|67.81|66.41|67.87|66.47|67.61|66.21|79
1743289800000|2025-03-29 23:10:00|67.85|66.45|67.86|66.46|67.89|66.49|67.83|66.43|40
1743290100000|2025-03-29 23:15:00|67.85|66.45|67.87|66.47|67.97|66.57|67.85|66.45|95
1743290400000|2025-03-29 23:20:00|67.88|66.48|67.99|66.59|68.02|66.62|67.82|66.42|79
1743290700000|2025-03-29 23:25:00|68|66.6|68.05|66.65|68.08|66.68|67.98|66.58|48
1743291000000|2025-03-29 23:30:00|68.04|66.64|68|66.6|68.11|66.71|67.96|66.56|92
1743291300000|2025-03-29 23:35:00|67.99|66.59|68.06|66.66|68.11|66.71|67.99|66.59|65
1743291600000|2025-03-29 23:40:00|68.05|66.65|68.06|66.66|68.08|66.68|68|66.6|70
1743291900000|2025-03-29 23:45:00|68.05|66.65|68.07|66.67|68.1|66.7|68|66.6|81
1743292200000|2025-03-29 23:50:00|68.08|66.68|68.31|66.91|68.32|66.92|68.07|66.67|106
1743292500000|2025-03-29 23:55:00|68.32|66.92|68.16|66.76|68.35|66.95|68.16|66.76|58
1743292800000|2025-03-30 00:00:00|68.19|66.79|68.08|66.68|68.19|66.79|68.04|66.64|186
1743293100000|2025-03-30 00:05:00|68.09|66.69|68.2|66.8|68.25|66.85|67.96|66.56|151
1743293400000|2025-03-30 00:10:00|68.19|66.79|68.3|66.9|68.3|66.9|68.08|66.68|119
1743293700000|2025-03-30 00:15:00|68.32|66.92|68.19|66.79|68.34|66.94|68.15|66.75|116
1743294000000|2025-03-30 00:20:00|68.2|66.8|68.08|66.68|68.32|66.92|68.08|66.68|168
1743294300000|2025-03-30 00:25:00|68.07|66.67|67.97|66.57|68.11|66.71|67.92|66.52|106
1743294600000|2025-03-30 00:30:00|67.98|66.58|67.84|66.44|67.99|66.59|67.75|66.35|183
1743294900000|2025-03-30 00:35:00|67.85|66.45|67.66|66.26|67.87|66.47|67.62|66.22|158
1743295200000|2025-03-30 00:40:00|67.67|66.27|67.85|66.45|67.86|66.46|67.66|66.26|116
1743295500000|2025-03-30 00:45:00|67.87|66.47|68.2|66.8|68.2|66.8|67.83|66.43|148
1743295800000|2025-03-30 00:50:00|68.19|66.79|68.17|66.77|68.26|66.86|68.13|66.73|159
1743296100000|2025-03-30 00:55:00|68.18|66.78|68.14|66.74|68.21|66.81|68.04|66.64|116
1743296400000|2025-03-30 01:00:00|68.13|66.73|68.35|66.95|68.4|67|68.1|66.7|180
1743296700000|2025-03-30 01:05:00|68.33|66.93|68.57|67.17|68.59|67.19|68.33|66.93|211
1743297000000|2025-03-30 01:10:00|68.58|67.18|68.6|67.2|68.61|67.21|68.42|67.02|163
1743297300000|2025-03-30 01:15:00|68.59|67.19|68.5|67.1|68.59|67.19|68.36|66.96|191
1743297600000|2025-03-30 01:20:00|68.49|67.09|68.46|67.06|68.56|67.16|68.44|67.04|129
1743297900000|2025-03-30 01:25:00|68.47|67.07|68.57|67.17|68.62|67.22|68.42|67.02|123
1743298200000|2025-03-30 01:30:00|68.56|67.16|68.72|67.32|68.83|67.43|68.54|67.14|165
1743298500000|2025-03-30 01:35:00|68.73|67.33|68.78|67.38|68.83|67.43|68.73|67.33|137
1743298800000|2025-03-30 01:40:00|68.79|67.39|68.45|67.05|68.79|67.39|68.45|67.05|105
1743299100000|2025-03-30 01:45:00|68.46|67.06|68.33|66.93|68.54|67.14|68.33|66.93|127
1743299400000|2025-03-30 01:50:00|68.32|66.92|68.5|67.1|68.51|67.11|68.3|66.9|116
1743299700000|2025-03-30 01:55:00|68.49|67.09|68.58|67.18|68.61|67.21|68.41|67.01|80
1743300000000|2025-03-30 02:00:00|68.57|67.17|68.77|67.37|68.82|67.42|68.52|67.12|162
1743300300000|2025-03-30 02:05:00|68.76|67.36|68.91|67.51|68.98|67.58|68.68|67.28|120
1743300600000|2025-03-30 02:10:00|68.9|67.5|68.77|67.37|68.94|67.54|68.77|67.37|99
1743300900000|2025-03-30 02:15:00|68.79|67.39|68.77|67.37|68.84|67.44|68.75|67.35|167
1743301200000|2025-03-30 02:20:00|68.76|67.36|68.84|67.44|68.95|67.55|68.76|67.36|143
1743301500000|2025-03-30 02:25:00|68.82|67.42|68.75|67.35|68.85|67.45|68.73|67.33|93
1743301800000|2025-03-30 02:30:00|68.74|67.34|68.89|67.49|68.91|67.51|68.58|67.18|104
1743302100000|2025-03-30 02:35:00|68.9|67.5|68.98|67.58|69|67.6|68.85|67.45|118
1743302400000|2025-03-30 02:40:00|68.97|67.57|69.05|67.65|69.15|67.75|68.97|67.57|170
1743302700000|2025-03-30 02:45:00|69.07|67.67|69.06|67.66|69.15|67.75|68.97|67.57|149
1743303000000|2025-03-30 02:50:00|69.05|67.65|69.02|67.62|69.12|67.72|68.94|67.54|120
1743303300000|2025-03-30 02:55:00|69.01|67.61|69.01|67.61|69.03|67.63|68.94|67.54|122
1743303600000|2025-03-30 03:00:00|69|67.6|68.99|67.59|69.09|67.69|68.95|67.55|112
1743303900000|2025-03-30 03:05:00|69|67.6|69.18|67.78|69.19|67.79|68.97|67.57|122
1743304200000|2025-03-30 03:10:00|69.17|67.77|69.2|67.8|69.23|67.83|69.07|67.67|111
1743304500000|2025-03-30 03:15:00|69.19|67.79|69.24|67.84|69.3|67.9|69.05|67.65|138
1743304800000|2025-03-30 03:20:00|69.23|67.83|69.17|67.77|69.35|67.95|69.17|67.77|104
1743305100000|2025-03-30 03:25:00|69.19|67.79|69.24|67.84|69.36|67.96|69.18|67.78|89
1743305400000|2025-03-30 03:30:00|69.25|67.85|69.14|67.74|69.27|67.87|69.13|67.73|115
1743305700000|2025-03-30 03:35:00|69.12|67.72|68.83|67.43|69.13|67.73|68.82|67.42|121
1743306000000|2025-03-30 03:40:00|68.84|67.44|68.83|67.43|68.92|67.52|68.78|67.38|76
1743306300000|2025-03-30 03:45:00|68.82|67.42|68.89|67.49|68.92|67.52|68.75|67.35|108
1743306600000|2025-03-30 03:50:00|68.9|67.5|68.78|67.38|69|67.6|68.78|67.38|71
1743306900000|2025-03-30 03:55:00|68.77|67.37|68.71|67.31|68.83|67.43|68.67|67.27|80
1743307200000|2025-03-30 04:00:00|68.7|67.3|69.11|67.71|69.13|67.73|68.7|67.3|167
1743307500000|2025-03-30 04:05:00|69.12|67.72|69.23|67.83|69.3|67.9|69.01|67.61|121
1743307800000|2025-03-30 04:10:00|69.24|67.84|69.15|67.75|69.24|67.84|69.13|67.73|127
1743308100000|2025-03-30 04:15:00|69.16|67.76|69.11|67.71|69.27|67.87|69.05|67.65|140
1743308400000|2025-03-30 04:20:00|69.1|67.7|69.02|67.62|69.17|67.77|68.93|67.53|142
1743308700000|2025-03-30 04:25:00|69.03|67.63|69.04|67.64|69.08|67.68|68.96|67.56|95
1743309000000|2025-03-30 04:30:00|69.03|67.63|69.02|67.62|69.11|67.71|68.96|67.56|168
1743309300000|2025-03-30 04:35:00|69.01|67.61|69.05|67.65|69.15|67.75|69.01|67.61|122
1743309600000|2025-03-30 04:40:00|69.06|67.66|69.1|67.7|69.17|67.77|69.04|67.64|120
1743309900000|2025-03-30 04:45:00|69.09|67.69|69.07|67.67|69.17|67.77|69.04|67.64|137
1743310200000|2025-03-30 04:50:00|69.08|67.68|69.2|67.8|69.23|67.83|69.04|67.64|96
1743310500000|2025-03-30 04:55:00|69.19|67.79|69.01|67.61|69.19|67.79|68.98|67.58|81
1743310800000|2025-03-30 05:00:00|69.02|67.62|69.03|67.63|69.1|67.7|68.93|67.53|110
1743311100000|2025-03-30 05:05:00|69.02|67.62|69.13|67.73|69.13|67.73|69|67.6|85
1743311400000|2025-03-30 05:10:00|69.12|67.72|69.13|67.73|69.17|67.77|69.03|67.63|83
1743311700000|2025-03-30 05:15:00|69.14|67.74|69.12|67.72|69.16|67.76|69.02|67.62|63
1743312000000|2025-03-30 05:20:00|69.13|67.73|69.16|67.76|69.23|67.83|69.1|67.7|67
1743312300000|2025-03-30 05:25:00|69.15|67.75|69.19|67.79|69.22|67.82|69.13|67.73|76
1743312600000|2025-03-30 05:30:00|69.2|67.8|69.09|67.69|69.23|67.83|69.09|67.69|83
1743312900000|2025-03-30 05:35:00|69.1|67.7|69.09|67.69|69.13|67.73|69.05|67.65|46
1743313200000|2025-03-30 05:40:00|69.08|67.68|69.04|67.64|69.13|67.73|69.04|67.64|43
1743313500000|2025-03-30 05:45:00|69.05|67.65|68.91|67.51|69.06|67.66|68.91|67.51|55
1743313800000|2025-03-30 05:50:00|68.9|67.5|68.87|67.47|68.94|67.54|68.86|67.46|38
1743314100000|2025-03-30 05:55:00|68.86|67.46|68.9|67.5|68.92|67.52|68.8|67.4|31
1743314400000|2025-03-30 06:00:00|68.91|67.51|68.79|67.39|68.91|67.51|68.73|67.33|41
1743314700000|2025-03-30 06:05:00|68.8|67.4|68.95|67.55|68.98|67.58|68.79|67.39|32
1743315000000|2025-03-30 06:10:00|68.94|67.54|68.85|67.45|68.94|67.54|68.82|67.42|30
1743315300000|2025-03-30 06:15:00|68.84|67.44|68.75|67.35|68.87|67.47|68.67|67.27|72
1743315600000|2025-03-30 06:20:00|68.76|67.36|68.7|67.3|68.78|67.38|68.7|67.3|59
1743315900000|2025-03-30 06:25:00|68.69|67.29|68.69|67.29|68.8|67.4|68.67|67.27|58
1743316200000|2025-03-30 06:30:00|68.71|67.31|68.85|67.45|68.85|67.45|68.71|67.31|71
1743316500000|2025-03-30 06:35:00|68.84|67.44|68.96|67.56|68.96|67.56|68.77|67.37|70
1743316800000|2025-03-30 06:40:00|68.95|67.55|69.02|67.62|69.05|67.65|68.95|67.55|37
1743317100000|2025-03-30 06:45:00|69.01|67.61|69.13|67.73|69.19|67.79|69|67.6|78
1743317400000|2025-03-30 06:50:00|69.12|67.72|69.05|67.65|69.12|67.72|69|67.6|58
1743317700000|2025-03-30 06:55:00|69.06|67.66|69.09|67.69|69.09|67.69|69.02|67.62|50
1743318000000|2025-03-30 07:00:00|69.1|67.7|69.23|67.83|69.25|67.85|69.1|67.7|79
1743318300000|2025-03-30 07:05:00|69.22|67.82|69.18|67.78|69.24|67.84|69.15|67.75|69
1743318600000|2025-03-30 07:10:00|69.19|67.79|69.27|67.87|69.27|67.87|69.16|67.76|34
1743318900000|2025-03-30 07:15:00|69.26|67.86|69.29|67.89|69.34|67.94|69.18|67.78|85
1743319200000|2025-03-30 07:20:00|69.28|67.88|69.22|67.82|69.29|67.89|69.19|67.79|50
1743319500000|2025-03-30 07:25:00|69.23|67.83|69.19|67.79|69.26|67.86|69.16|67.76|59
1743319800000|2025-03-30 07:30:00|69.18|67.78|69.12|67.72|69.19|67.79|69.06|67.66|64
1743320100000|2025-03-30 07:35:00|69.11|67.71|69.14|67.74|69.2|67.8|69.09|67.69|56
1743320400000|2025-03-30 07:40:00|69.13|67.73|69.06|67.66|69.15|67.75|69.06|67.66|38
1743320700000|2025-03-30 07:45:00|69.05|67.65|68.99|67.59|69.08|67.68|68.99|67.59|52
1743321000000|2025-03-30 07:50:00|68.97|67.57|68.95|67.55|69.01|67.61|68.95|67.55|33
1743321300000|2025-03-30 07:55:00|68.96|67.56|68.97|67.57|69.04|67.64|68.95|67.55|40
1743321600000|2025-03-30 08:00:00|68.99|67.59|69.12|67.72|69.12|67.72|68.99|67.59|35
1743321900000|2025-03-30 08:05:00|69.13|67.73|69.08|67.68|69.15|67.75|69|67.6|57
1743322200000|2025-03-30 08:10:00|69.07|67.67|69.08|67.68|69.09|67.69|68.98|67.58|57
1743322500000|2025-03-30 08:15:00|69.09|67.69|69.21|67.81|69.21|67.81|69.09|67.69|44
1743322800000|2025-03-30 08:20:00|69.23|67.83|69.25|67.85|69.26|67.86|69.11|67.71|61
1743323100000|2025-03-30 08:25:00|69.24|67.84|69.23|67.83|69.26|67.86|69.19|67.79|24
1743323400000|2025-03-30 08:30:00|69.22|67.82|69.31|67.91|69.36|67.96|69.21|67.81|52
1743323700000|2025-03-30 08:35:00|69.32|67.92|69.33|67.93|69.35|67.95|69.27|67.87|39
1743324000000|2025-03-30 08:40:00|69.32|67.92|69.24|67.84|69.32|67.92|69.24|67.84|32
1743324300000|2025-03-30 08:45:00|69.25|67.85|69.43|68.03|69.43|68.03|69.24|67.84|45
1743324600000|2025-03-30 08:50:00|69.42|68.02|69.43|68.03|69.44|68.04|69.38|67.98|40
1743324900000|2025-03-30 08:55:00|69.44|68.04|69.53|68.13|69.55|68.15|69.43|68.03|80
1743325200000|2025-03-30 09:00:00|69.55|68.15|69.42|68.02|69.6|68.2|69.42|68.02|63
1743325500000|2025-03-30 09:05:00|69.41|68.01|69.35|67.95|69.41|68.01|69.3|67.9|31
1743325800000|2025-03-30 09:10:00|69.33|67.93|69.32|67.92|69.33|67.93|69.24|67.84|29
1743326100000|2025-03-30 09:15:00|69.33|67.93|69.26|67.86|69.34|67.94|69.21|67.81|55
1743326400000|2025-03-30 09:20:00|69.27|67.87|69.34|67.94|69.37|67.97|69.27|67.87|26
1743326700000|2025-03-30 09:25:00|69.33|67.93|69.32|67.92|69.39|67.99|69.31|67.91|29
1743327000000|2025-03-30 09:30:00|69.34|67.94|69.31|67.91|69.39|67.99|69.31|67.91|45
1743327300000|2025-03-30 09:35:00|69.3|67.9|69.13|67.73|69.31|67.91|69.13|67.73|56
1743327600000|2025-03-30 09:40:00|69.12|67.72|69.2|67.8|69.21|67.81|69.12|67.72|29
1743327900000|2025-03-30 09:45:00|69.22|67.82|69.19|67.79|69.29|67.89|69.19|67.79|29
1743328200000|2025-03-30 09:50:00|69.18|67.78|69.14|67.74|69.19|67.79|69.09|67.69|47
1743328500000|2025-03-30 09:55:00|69.13|67.73|69.19|67.79|69.23|67.83|69.13|67.73|56
1743328800000|2025-03-30 10:00:00|69.18|67.78|69.17|67.77|69.21|67.81|69.08|67.68|70
1743329100000|2025-03-30 10:05:00|69.16|67.76|69.21|67.81|69.22|67.82|69.09|67.69|69
1743329400000|2025-03-30 10:10:00|69.22|67.82|69.24|67.84|69.32|67.92|69.21|67.81|72
1743329700000|2025-03-30 10:15:00|69.25|67.85|69.06|67.66|69.27|67.87|69.06|67.66|103
1743330000000|2025-03-30 10:20:00|69.05|67.65|68.9|67.5|69.09|67.69|68.84|67.44|148
1743330300000|2025-03-30 10:25:00|68.89|67.49|68.88|67.48|68.92|67.52|68.85|67.45|73
1743330600000|2025-03-30 10:30:00|68.86|67.46|68.75|67.35|68.89|67.49|68.7|67.3|127
1743330900000|2025-03-30 10:35:00|68.74|67.34|68.68|67.28|68.74|67.34|68.57|67.17|128
1743331200000|2025-03-30 10:40:00|68.67|67.27|68.44|67.04|68.73|67.33|68.42|67.02|102
1743331500000|2025-03-30 10:45:00|68.43|67.03|68.57|67.17|68.57|67.17|68.35|66.95|120
1743331800000|2025-03-30 10:50:00|68.58|67.18|68.61|67.21|68.64|67.24|68.55|67.15|72
1743332100000|2025-03-30 10:55:00|68.6|67.2|68.51|67.11|68.61|67.21|68.46|67.06|83
1743332400000|2025-03-30 11:00:00|68.5|67.1|68.52|67.12|68.62|67.22|68.47|67.07|56
1743332700000|2025-03-30 11:05:00|68.5|67.1|68.67|67.27|68.67|67.27|68.48|67.08|46
1743333000000|2025-03-30 11:10:00|68.68|67.28|68.77|67.37|68.77|67.37|68.66|67.26|30
1743333300000|2025-03-30 11:15:00|68.76|67.36|68.77|67.37|68.89|67.49|68.75|67.35|44
1743333600000|2025-03-30 11:20:00|68.78|67.38|68.61|67.21|68.78|67.38|68.58|67.18|42
1743333900000|2025-03-30 11:25:00|68.6|67.2|68.47|67.07|68.61|67.21|68.35|66.95|56
1743334200000|2025-03-30 11:30:00|68.5|67.1|68.36|66.96|68.56|67.16|68.33|66.93|52
1743334500000|2025-03-30 11:35:00|68.38|66.98|68.3|66.9|68.4|67|68.26|66.86|46
1743334800000|2025-03-30 11:40:00|68.29|66.89|68.41|67.01|68.41|67.01|68.23|66.83|45
1743335100000|2025-03-30 11:45:00|68.42|67.02|68.44|67.04|68.46|67.06|68.28|66.88|71
1743335400000|2025-03-30 11:50:00|68.45|67.05|68.38|66.98|68.51|67.11|68.38|66.98|40
1743335700000|2025-03-30 11:55:00|68.37|66.97|68.41|67.01|68.43|67.03|68.32|66.92|43
1743336000000|2025-03-30 12:00:00|68.39|66.99|68.19|66.79|68.49|67.09|68.19|66.79|74
1743336300000|2025-03-30 12:05:00|68.2|66.8|68.19|66.79|68.23|66.83|68.12|66.72|41
1743336600000|2025-03-30 12:10:00|68.18|66.78|68.15|66.75|68.23|66.83|68.11|66.71|48
1743336900000|2025-03-30 12:15:00|68.14|66.74|68.31|66.91|68.31|66.91|68.13|66.73|64
1743337200000|2025-03-30 12:20:00|68.3|66.9|68.33|66.93|68.36|66.96|68.21|66.81|60
1743337500000|2025-03-30 12:25:00|68.34|66.94|68.48|67.08|68.53|67.13|68.34|66.94|86
1743337800000|2025-03-30 12:30:00|68.49|67.09|68.43|67.03|68.58|67.18|68.42|67.02|121
1743338100000|2025-03-30 12:35:00|68.42|67.02|68.45|67.05|68.49|67.09|68.35|66.95|108
1743338400000|2025-03-30 12:40:00|68.44|67.04|68.29|66.89|68.48|67.08|68.28|66.88|109
1743338700000|2025-03-30 12:45:00|68.3|66.9|68.26|66.86|68.34|66.94|68.17|66.77|88
1743339000000|2025-03-30 12:50:00|68.27|66.87|68.35|66.95|68.37|66.97|68.24|66.84|114
1743339300000|2025-03-30 12:55:00|68.34|66.94|68.36|66.96|68.37|66.97|68.27|66.87|44
1743339600000|2025-03-30 13:00:00|68.35|66.95|68.32|66.92|68.38|66.98|68.25|66.85|59
1743339900000|2025-03-30 13:05:00|68.31|66.91|68.26|66.86|68.32|66.92|68.17|66.77|50
1743340200000|2025-03-30 13:10:00|68.25|66.85|68.32|66.92|68.34|66.94|68.24|66.84|62
1743340500000|2025-03-30 13:15:00|68.34|66.94|68.5|67.1|68.52|67.12|68.34|66.94|76
1743340800000|2025-03-30 13:20:00|68.49|67.09|68.35|66.95|68.52|67.12|68.33|66.93|58
1743341100000|2025-03-30 13:25:00|68.34|66.94|68.19|66.79|68.34|66.94|68.17|66.77|29
1743341400000|2025-03-30 13:30:00|68.2|66.8|67.9|66.5|68.22|66.82|67.63|66.23|276
1743341700000|2025-03-30 13:35:00|67.87|66.47|67.93|66.53|68.07|66.67|67.84|66.44|188
1743342000000|2025-03-30 13:40:00|67.94|66.54|68.14|66.74|68.14|66.74|67.89|66.49|129
1743342300000|2025-03-30 13:45:00|68.13|66.73|67.99|66.59|68.14|66.74|67.9|66.5|179
1743342600000|2025-03-30 13:50:00|67.98|66.58|67.91|66.51|67.99|66.59|67.83|66.43|144
1743342900000|2025-03-30 13:55:00|67.9|66.5|67.62|66.22|67.9|66.5|67.56|66.16|181
1743343200000|2025-03-30 14:00:00|67.61|66.21|67.63|66.23|67.73|66.33|67.46|66.06|192
1743343500000|2025-03-30 14:05:00|67.61|66.21|67.44|66.04|67.7|66.3|67.43|66.03|146
1743343800000|2025-03-30 14:10:00|67.43|66.03|67.49|66.09|67.58|66.18|67.41|66.01|136
1743344100000|2025-03-30 14:15:00|67.47|66.07|67.79|66.39|67.89|66.49|67.41|66.01|169
1743344400000|2025-03-30 14:20:00|67.78|66.38|67.75|66.35|67.92|66.52|67.75|66.35|136
1743344700000|2025-03-30 14:25:00|67.76|66.36|67.66|66.26|67.76|66.36|67.56|66.16|100
1743345000000|2025-03-30 14:30:00|67.65|66.25|67.57|66.17|67.74|66.34|67.54|66.14|152
1743345300000|2025-03-30 14:35:00|67.58|66.18|67.6|66.2|67.73|66.33|67.55|66.15|119
1743345600000|2025-03-30 14:40:00|67.61|66.21|67.74|66.34|67.8|66.4|67.51|66.11|112
1743345900000|2025-03-30 14:45:00|67.73|66.33|67.99|66.59|68|66.6|67.67|66.27|108
1743346200000|2025-03-30 14:50:00|67.98|66.58|67.99|66.59|68|66.6|67.85|66.45|93
1743346500000|2025-03-30 14:55:00|67.98|66.58|67.84|66.44|68.04|66.64|67.76|66.36|101
1743346800000|2025-03-30 15:00:00|67.86|66.46|67.87|66.47|67.95|66.55|67.79|66.39|103
1743347100000|2025-03-30 15:05:00|67.88|66.48|67.94|66.54|68|66.6|67.87|66.47|87
1743347400000|2025-03-30 15:10:00|67.95|66.55|68.09|66.69|68.09|66.69|67.93|66.53|60
1743347700000|2025-03-30 15:15:00|68.1|66.7|68.32|66.92|68.33|66.93|68.09|66.69|102
1743348000000|2025-03-30 15:20:00|68.34|66.94|68.15|66.75|68.4|67|68.14|66.74|84
1743348300000|2025-03-30 15:25:00|68.14|66.74|67.98|66.58|68.14|66.74|67.93|66.53|75
1743348600000|2025-03-30 15:30:00|67.99|66.59|68.04|66.64|68.11|66.71|67.95|66.55|88
1743348900000|2025-03-30 15:35:00|68.02|66.62|67.81|66.41|68.02|66.62|67.8|66.4|83
1743349200000|2025-03-30 15:40:00|67.82|66.42|67.87|66.47|67.98|66.58|67.8|66.4|85
1743349500000|2025-03-30 15:45:00|67.85|66.45|67.99|66.59|68.04|66.64|67.84|66.44|121
1743349800000|2025-03-30 15:50:00|67.98|66.58|67.81|66.41|68.02|66.62|67.8|66.4|91
1743350100000|2025-03-30 15:55:00|67.82|66.42|67.78|66.38|67.87|66.47|67.74|66.34|81
1743350400000|2025-03-30 16:00:00|67.77|66.37|67.68|66.28|67.81|66.41|67.67|66.27|91
1743350700000|2025-03-30 16:05:00|67.69|66.29|67.74|66.34|67.79|66.39|67.67|66.27|79
1743351000000|2025-03-30 16:10:00|67.73|66.33|67.75|66.35|67.83|66.43|67.66|66.26|64
1743351300000|2025-03-30 16:15:00|67.76|66.36|67.74|66.34|67.87|66.47|67.74|66.34|65
1743351600000|2025-03-30 16:20:00|67.73|66.33|67.75|66.35|67.8|66.4|67.68|66.28|103
1743351900000|2025-03-30 16:25:00|67.74|66.34|67.66|66.26|67.84|66.44|67.65|66.25|79
1743352200000|2025-03-30 16:30:00|67.65|66.25|67.49|66.09|67.68|66.28|67.43|66.03|112
1743352500000|2025-03-30 16:35:00|67.5|66.1|67.35|65.95|67.5|66.1|66.98|65.58|219
1743352800000|2025-03-30 16:40:00|67.36|65.96|67.29|65.89|67.39|65.99|67.23|65.83|112
1743353100000|2025-03-30 16:45:00|67.28|65.88|67.08|65.68|67.34|65.94|67.02|65.62|126
1743353400000|2025-03-30 16:50:00|67.07|65.67|66.84|65.44|67.07|65.67|66.78|65.38|182
1743353700000|2025-03-30 16:55:00|66.83|65.43|66.74|65.34|66.83|65.43|66.43|65.03|200
1743354000000|2025-03-30 17:00:00|66.75|65.35|66.63|65.23|66.85|65.45|66.62|65.22|155
1743354300000|2025-03-30 17:05:00|66.62|65.22|66.67|65.27|66.71|65.31|66.44|65.04|188
1743354600000|2025-03-30 17:10:00|66.66|65.26|66.81|65.41|66.86|65.46|66.66|65.26|175
1743354900000|2025-03-30 17:15:00|66.8|65.4|66.97|65.57|67.01|65.61|66.78|65.38|154
1743355200000|2025-03-30 17:20:00|66.96|65.56|67.05|65.65|67.05|65.65|66.93|65.53|106
1743355500000|2025-03-30 17:25:00|67.04|65.64|67.04|65.64|67.22|65.82|67.01|65.61|128
1743355800000|2025-03-30 17:30:00|67.05|65.65|67.21|65.81|67.28|65.88|67.05|65.65|107
1743356100000|2025-03-30 17:35:00|67.23|65.83|67.33|65.93|67.42|66.02|67.23|65.83|105
1743356400000|2025-03-30 17:40:00|67.31|65.91|67.16|65.76|67.36|65.96|67.15|65.75|79
1743356700000|2025-03-30 17:45:00|67.15|65.75|67.2|65.8|67.28|65.88|67.08|65.68|104
1743357000000|2025-03-30 17:50:00|67.18|65.78|67.29|65.89|67.29|65.89|67.12|65.72|58
1743357300000|2025-03-30 17:55:00|67.28|65.88|67.33|65.93|67.34|65.94|67.23|65.83|68
1743357600000|2025-03-30 18:00:00|67.34|65.94|67.38|65.98|67.41|66.01|67.32|65.92|100
1743357900000|2025-03-30 18:05:00|67.37|65.97|67.73|66.33|67.74|66.34|67.37|65.97|121
1743358200000|2025-03-30 18:10:00|67.74|66.34|67.79|66.39|67.81|66.41|67.67|66.27|96
1743358500000|2025-03-30 18:15:00|67.8|66.4|67.78|66.38|67.85|66.45|67.69|66.29|96
1743358800000|2025-03-30 18:20:00|67.79|66.39|67.82|66.42|67.96|66.56|67.72|66.32|113
1743359100000|2025-03-30 18:25:00|67.84|66.44|68.01|66.61|68.03|66.63|67.77|66.37|103
1743359400000|2025-03-30 18:30:00|68.02|66.62|67.8|66.4|68.03|66.63|67.79|66.39|128
1743359700000|2025-03-30 18:35:00|67.81|66.41|67.82|66.42|67.89|66.49|67.78|66.38|145
1743360000000|2025-03-30 18:40:00|67.84|66.44|67.8|66.4|67.91|66.51|67.75|66.35|93
1743360300000|2025-03-30 18:45:00|67.81|66.41|68.05|66.65|68.1|66.7|67.79|66.39|158
1743360600000|2025-03-30 18:50:00|68.06|66.66|68.1|66.7|68.12|66.72|68|66.6|112
1743360900000|2025-03-30 18:55:00|68.11|66.71|68.21|66.81|68.23|66.83|68.07|66.67|121
1743361200000|2025-03-30 19:00:00|68.22|66.82|68.34|66.94|68.34|66.94|68.17|66.77|215
1743361500000|2025-03-30 19:05:00|68.37|66.97|68.11|66.71|68.38|66.98|68.1|66.7|98
1743361800000|2025-03-30 19:10:00|68.12|66.72|67.98|66.58|68.12|66.72|67.93|66.53|88
1743362100000|2025-03-30 19:15:00|67.97|66.57|67.83|66.43|68.02|66.62|67.81|66.41|72
1743362400000|2025-03-30 19:20:00|67.85|66.45|67.89|66.49|67.92|66.52|67.81|66.41|80
1743362700000|2025-03-30 19:25:00|67.88|66.48|67.81|66.41|67.92|66.52|67.8|66.4|52
1743363000000|2025-03-30 19:30:00|67.8|66.4|68.08|66.28|68.08|66.43|67.64|66.2|75
1743363300000|2025-03-30 19:35:00|68.09|66.29|68.11|66.31|68.11|66.31|68|66.2|78
1743363600000|2025-03-30 19:40:00|68.1|66.3|68.02|66.22|68.13|66.33|68.02|66.22|40
1743363900000|2025-03-30 19:45:00|68.03|66.23|67.92|66.12|68.03|66.23|67.88|66.08|109
1743364200000|2025-03-30 19:50:00|67.91|66.11|67.83|66.03|67.95|66.15|67.82|66.02|164
1743364500000|2025-03-30 19:55:00|67.84|66.04|67.81|66.01|67.86|66.06|67.78|65.98|92
1743364800000|2025-03-30 20:00:00|67.82|66.02|67.58|65.78|67.83|66.03|67.57|65.77|121
1743365100000|2025-03-30 20:05:00|67.51|65.71|67.47|65.67|67.52|65.72|67.4|65.6|67
1743365400000|2025-03-30 20:10:00|67.46|65.66|67.49|65.69|67.57|65.77|67.36|65.56|54
1743365700000|2025-03-30 20:15:00|67.48|65.68|67.53|65.73|67.53|65.73|67.47|65.67|48
1743366000000|2025-03-30 20:20:00|67.52|65.72|67.6|65.8|67.6|65.8|67.51|65.71|42
1743366300000|2025-03-30 20:25:00|67.61|65.81|67.45|65.65|67.62|65.82|67.45|65.65|43
1743366600000|2025-03-30 20:30:00|67.46|65.66|67.52|65.72|67.57|65.77|67.45|65.65|44
1743366900000|2025-03-30 20:35:00|67.54|65.74|67.59|65.79|67.64|65.84|67.54|65.74|59
1743367200000|2025-03-30 20:40:00|67.58|65.78|67.61|65.81|67.66|65.86|67.53|65.73|49
1743367500000|2025-03-30 20:45:00|67.6|65.8|67.64|65.84|67.69|65.89|67.52|65.72|70
1743367800000|2025-03-30 20:50:00|67.65|65.85|67.65|65.85|67.73|65.93|67.59|65.79|66
1743368100000|2025-03-30 20:55:00|67.66|65.86|67.65|65.85|67.69|65.89|67.59|65.79|45
1743368400000|2025-03-30 21:00:00|67.66|65.86|67.8|66|67.88|66.08|67.65|65.85|119
1743368700000|2025-03-30 21:05:00|67.79|65.99|67.83|66.03|67.84|66.04|67.77|65.97|35
1743369000000|2025-03-30 21:10:00|67.84|66.04|68.12|66.32|68.15|66.35|67.84|66.04|64
1743369300000|2025-03-30 21:15:00|68.11|66.31|67.3|66.9|68.11|66.95|67.28|66.13|77
1743369600000|2025-03-30 21:20:00|67.29|66.89|67.22|66.82|67.29|66.89|67.22|66.82|18
1743369900000|2025-03-30 21:25:00|67.23|66.83|67.31|66.91|67.31|66.91|67.23|66.83|20
1743370200000|2025-03-30 21:30:00|67.3|66.9|67.13|66.73|67.3|66.9|67.13|66.73|26
1743370500000|2025-03-30 21:35:00|67.12|66.72|67.08|66.68|67.12|66.72|66.97|66.57|32
1743370800000|2025-03-30 21:40:00|67.07|66.67|66.94|66.54|67.07|66.67|66.93|66.53|44
1743371100000|2025-03-30 21:45:00|66.93|66.53|66.77|66.37|66.94|66.54|66.77|66.37|53
1743371400000|2025-03-30 21:50:00|66.74|66.34|66.57|66.17|66.79|66.39|66.57|66.17|55
1743371700000|2025-03-30 21:55:00|66.58|66.18|66.67|66.27|66.68|66.28|66.39|65.99|74
1743372000000|2025-03-30 22:00:00|66.65|66.25|65.95|65.55|66.65|66.25|65.8|65.4|196
1743372300000|2025-03-30 22:05:00|65.94|65.54|65.53|65.13|66.02|65.62|65.46|65.06|283
1743372600000|2025-03-30 22:10:00|65.52|65.12|65.92|65.52|65.92|65.52|65.52|65.12|200
1743372900000|2025-03-30 22:15:00|65.91|65.51|65.83|65.43|66.03|65.63|65.81|65.41|158
1743373200000|2025-03-30 22:20:00|65.82|65.42|66|65.6|66.11|65.71|65.62|65.22|237
1743373500000|2025-03-30 22:25:00|66.02|65.62|66.2|65.8|66.24|65.84|66.01|65.61|198
1743373800000|2025-03-30 22:30:00|66.21|65.81|66.35|65.95|66.38|65.98|66.17|65.77|223
1743374100000|2025-03-30 22:35:00|66.36|65.96|66.92|66.52|67.13|66.73|66.35|65.95|283
1743374400000|2025-03-30 22:40:00|66.94|66.54|66.76|66.36|66.95|66.55|66.76|66.36|266
1743374700000|2025-03-30 22:45:00|66.75|66.35|66.79|66.39|66.96|66.56|66.72|66.32|227
1743375000000|2025-03-30 22:50:00|66.78|66.38|66.64|66.24|66.86|66.46|66.62|66.22|192
1743375300000|2025-03-30 22:55:00|66.63|66.23|66.65|66.25|66.68|66.28|66.53|66.13|179
1743375600000|2025-03-30 23:00:00|66.66|66.26|66.31|65.91|66.69|66.29|66.27|65.87|246
1743375900000|2025-03-30 23:05:00|66.3|65.9|66.45|66.05|66.45|66.05|66.23|65.83|177
1743376200000|2025-03-30 23:10:00|66.46|66.06|66.43|66.03|66.65|66.25|66.43|66.03|143
1743376500000|2025-03-30 23:15:00|66.41|66.01|66.47|66.07|66.49|66.09|66.31|65.91|180
1743376800000|2025-03-30 23:20:00|66.48|66.08|66.03|65.63|66.48|66.08|65.97|65.57|175
1743377100000|2025-03-30 23:25:00|66.05|65.65|65.92|65.52|66.22|65.82|65.9|65.5|154
1743377400000|2025-03-30 23:30:00|65.9|65.5|66.05|65.65|66.1|65.7|65.86|65.46|290
1743377700000|2025-03-30 23:35:00|66.04|65.64|66.28|65.88|66.35|65.95|65.98|65.58|208
1743378000000|2025-03-30 23:40:00|66.3|65.9|66.42|66.02|66.46|66.06|66.3|65.9|147
1743378300000|2025-03-30 23:45:00|66.41|66.01|66.28|65.88|66.5|66.1|66.16|65.76|162
1743378600000|2025-03-30 23:50:00|66.27|65.87|66.46|66.06|66.46|66.06|66.16|65.76|175
1743378900000|2025-03-30 23:55:00|66.45|66.05|66.45|66.05|66.48|66.08|66.3|65.9|93
1743379200000|2025-03-31 00:00:00|66.46|66.06|66.51|66.11|66.52|66.12|66.33|65.93|234
1743379500000|2025-03-31 00:05:00|66.5|66.1|66.32|65.92|66.51|66.11|66.25|65.85|207
1743379800000|2025-03-31 00:10:00|66.33|65.93|66.38|65.98|66.58|66.18|66.31|65.91|188
1743380100000|2025-03-31 00:15:00|66.37|65.97|66.26|65.86|66.48|66.08|66.18|65.78|220
1743380400000|2025-03-31 00:20:00|66.28|65.88|66.01|65.61|66.29|65.89|65.94|65.54|243
1743380700000|2025-03-31 00:25:00|66.02|65.62|65.91|65.51|66.06|65.66|65.86|65.46|218
1743381000000|2025-03-31 00:30:00|65.92|65.52|65.53|65.13|65.92|65.52|65.43|65.03|278
1743381300000|2025-03-31 00:35:00|65.52|65.12|65.33|64.93|65.53|65.13|65.32|64.92|289
1743381600000|2025-03-31 00:40:00|65.35|64.95|65.24|64.84|65.42|65.02|65.16|64.76|262
1743381900000|2025-03-31 00:45:00|65.23|64.83|65.25|64.85|65.37|64.97|65.05|64.65|289
1743382200000|2025-03-31 00:50:00|65.24|64.84|65.22|64.82|65.37|64.97|65.14|64.74|255
1743382500000|2025-03-31 00:55:00|65.24|64.84|65.36|64.96|65.44|65.04|65.18|64.78|150
1743382800000|2025-03-31 01:00:00|65.37|64.97|65.78|65.38|66.03|65.63|65.26|64.86|305
1743383100000|2025-03-31 01:05:00|65.79|65.39|65.76|65.36|66|65.6|65.69|65.29|355
1743383400000|2025-03-31 01:10:00|65.75|65.35|65.79|65.39|65.94|65.54|65.67|65.27|207
1743383700000|2025-03-31 01:15:00|65.77|65.37|65.66|65.26|65.93|65.53|65.62|65.22|214
1743384000000|2025-03-31 01:20:00|65.67|65.27|65.9|65.5|65.91|65.51|65.59|65.19|182
1743384300000|2025-03-31 01:25:00|65.91|65.51|66.34|65.94|66.37|65.97|65.89|65.49|290
1743384600000|2025-03-31 01:30:00|66.35|65.95|66.11|65.71|66.35|65.95|66.09|65.69|298
1743384900000|2025-03-31 01:35:00|66.12|65.72|66.17|65.77|66.2|65.8|65.9|65.5|169
1743385200000|2025-03-31 01:40:00|66.18|65.78|66.24|65.84|66.26|65.86|66.06|65.66|189
1743385500000|2025-03-31 01:45:00|66.23|65.83|66.12|65.72|66.33|65.93|66.04|65.64|178
1743385800000|2025-03-31 01:50:00|66.11|65.71|66.08|65.68|66.18|65.78|65.99|65.59|197
1743386100000|2025-03-31 01:55:00|66.07|65.67|66.22|65.82|66.27|65.87|66.05|65.65|77
1743386400000|2025-03-31 02:00:00|66.23|65.83|65.9|65.5|66.31|65.91|65.84|65.44|193
1743386700000|2025-03-31 02:05:00|65.91|65.51|65.89|65.49|65.96|65.56|65.76|65.36|152
1743387000000|2025-03-31 02:10:00|65.9|65.5|65.93|65.53|66.01|65.61|65.82|65.42|147
1743387300000|2025-03-31 02:15:00|65.92|65.52|65.98|65.58|66.12|65.72|65.89|65.49|199
1743387600000|2025-03-31 02:20:00|65.97|65.57|65.85|65.45|66.06|65.66|65.76|65.36|194
1743387900000|2025-03-31 02:25:00|65.86|65.46|65.85|65.45|65.88|65.48|65.71|65.31|115
1743388200000|2025-03-31 02:30:00|65.87|65.47|65.86|65.46|65.96|65.56|65.75|65.35|186
1743388500000|2025-03-31 02:35:00|65.87|65.47|65.92|65.52|66.06|65.66|65.87|65.47|191
1743388800000|2025-03-31 02:40:00|65.91|65.51|66.18|65.78|66.22|65.82|65.87|65.47|149
1743389100000|2025-03-31 02:45:00|66.19|65.79|66.31|65.91|66.35|65.95|66.18|65.78|178
1743389400000|2025-03-31 02:50:00|66.32|65.92|66.24|65.84|66.51|66.11|66.24|65.84|163
1743389700000|2025-03-31 02:55:00|66.25|65.85|66.04|65.64|66.26|65.86|66.03|65.63|100
1743390000000|2025-03-31 03:00:00|66.05|65.65|66.29|65.89|66.29|65.89|65.98|65.58|132
1743390300000|2025-03-31 03:05:00|66.3|65.9|66.01|65.61|66.31|65.91|66.01|65.61|133
1743390600000|2025-03-31 03:10:00|66.02|65.62|65.8|65.4|66.02|65.62|65.79|65.39|135
1743390900000|2025-03-31 03:15:00|65.81|65.41|65.63|65.23|65.86|65.46|65.55|65.15|193
1743391200000|2025-03-31 03:20:00|65.62|65.22|65.82|65.42|65.82|65.42|65.54|65.14|169
1743391500000|2025-03-31 03:25:00|65.83|65.43|65.98|65.58|66.04|65.64|65.8|65.4|137
1743391800000|2025-03-31 03:30:00|65.97|65.57|65.72|65.32|66.04|65.64|65.71|65.31|228
1743392100000|2025-03-31 03:35:00|65.73|65.33|65.67|65.27|65.73|65.33|65.6|65.2|119
1743392400000|2025-03-31 03:40:00|65.68|65.28|65.49|65.09|65.7|65.3|65.49|65.09|122
1743392700000|2025-03-31 03:45:00|65.48|65.08|65.19|64.79|65.53|65.13|65.16|64.76|162
1743393000000|2025-03-31 03:50:00|65.2|64.8|65.22|64.82|65.43|65.03|65.19|64.79|144
1743393300000|2025-03-31 03:55:00|65.23|64.83|65.32|64.92|65.34|64.94|65.17|64.77|109
1743393600000|2025-03-31 04:00:00|65.31|64.91|65.57|65.17|65.62|65.22|65.27|64.87|180
1743393900000|2025-03-31 04:05:00|65.58|65.18|65.74|65.34|65.74|65.34|65.55|65.15|149
1743394200000|2025-03-31 04:10:00|65.73|65.33|65.56|65.16|65.73|65.33|65.46|65.06|110
1743394500000|2025-03-31 04:15:00|65.57|65.17|65.33|64.93|65.57|65.17|65.2|64.8|177
1743394800000|2025-03-31 04:20:00|65.34|64.94|65.22|64.82|65.4|65|65.17|64.77|150
1743395100000|2025-03-31 04:25:00|65.2|64.8|65.34|64.94|65.36|64.96|65.19|64.79|120
1743395400000|2025-03-31 04:30:00|65.35|64.95|65.45|65.05|65.45|65.05|65.22|64.82|160
1743395700000|2025-03-31 04:35:00|65.44|65.04|65.64|65.24|65.65|65.25|65.32|64.92|179
1743396000000|2025-03-31 04:40:00|65.65|65.25|65.79|65.39|65.8|65.4|65.64|65.24|120
1743396300000|2025-03-31 04:45:00|65.78|65.38|65.85|65.45|65.95|65.55|65.74|65.34|196
1743396600000|2025-03-31 04:50:00|65.86|65.46|65.77|65.37|65.87|65.47|65.61|65.21|137
1743396900000|2025-03-31 04:55:00|65.76|65.36|65.76|65.36|65.88|65.48|65.7|65.3|109
1743397200000|2025-03-31 05:00:00|65.77|65.37|66.01|65.61|66.14|65.74|65.71|65.31|182
1743397500000|2025-03-31 05:05:00|66.02|65.62|66.2|65.8|66.38|65.98|66|65.6|159
1743397800000|2025-03-31 05:10:00|66.22|65.82|66.36|65.96|66.37|65.97|66.17|65.77|172
1743398100000|2025-03-31 05:15:00|66.35|65.95|66.27|65.87|66.37|65.97|66.14|65.74|201
1743398400000|2025-03-31 05:20:00|66.28|65.88|66.37|65.97|66.39|65.99|66.24|65.84|138
1743398700000|2025-03-31 05:25:00|66.36|65.96|66.35|65.95|66.49|66.09|66.33|65.93|126
1743399000000|2025-03-31 05:30:00|66.34|65.94|66.17|65.77|66.39|65.99|66.16|65.76|117
1743399300000|2025-03-31 05:35:00|66.15|65.75|66.06|65.66|66.15|65.75|66.01|65.61|115
1743399600000|2025-03-31 05:40:00|66.05|65.65|66.12|65.72|66.15|65.75|66|65.6|75
1743399900000|2025-03-31 05:45:00|66.14|65.74|66.04|65.64|66.23|65.83|66.02|65.62|105
1743400200000|2025-03-31 05:50:00|66.03|65.63|65.98|65.58|66.06|65.66|65.95|65.55|101
1743400500000|2025-03-31 05:55:00|65.97|65.57|66.11|65.71|66.11|65.71|65.97|65.57|76
1743400800000|2025-03-31 06:00:00|66.1|65.7|66.05|65.65|66.29|65.89|66.04|65.64|145
1743401100000|2025-03-31 06:05:00|66.04|65.64|66.21|65.81|66.21|65.81|65.99|65.59|157
1743401400000|2025-03-31 06:10:00|66.2|65.8|65.92|65.52|66.26|65.86|65.91|65.51|96
1743401700000|2025-03-31 06:15:00|65.93|65.53|65.87|65.47|66.04|65.64|65.87|65.47|228
1743402000000|2025-03-31 06:20:00|65.89|65.49|65.91|65.51|66.04|65.64|65.84|65.44|148
1743402300000|2025-03-31 06:25:00|65.9|65.5|65.63|65.23|65.91|65.51|65.58|65.18|130
1743402600000|2025-03-31 06:30:00|65.62|65.22|65.72|65.32|65.79|65.39|65.57|65.17|209
1743402900000|2025-03-31 06:35:00|65.73|65.33|65.58|65.18|65.76|65.36|65.52|65.12|182
1743403200000|2025-03-31 06:40:00|65.57|65.17|65.77|65.37|65.8|65.4|65.55|65.15|120
1743403500000|2025-03-31 06:45:00|65.78|65.38|65.68|65.28|65.87|65.47|65.6|65.2|150
1743403800000|2025-03-31 06:50:00|65.67|65.27|65.59|65.19|65.7|65.3|65.58|65.18|133
1743404100000|2025-03-31 06:55:00|65.6|65.2|65.67|65.27|65.71|65.31|65.58|65.18|117
1743404400000|2025-03-31 07:00:00|65.68|65.28|65.95|65.55|65.97|65.57|65.6|65.2|209
1743404700000|2025-03-31 07:05:00|65.96|65.56|65.68|65.28|66.06|65.66|65.6|65.2|250
1743405000000|2025-03-31 07:10:00|65.67|65.27|65.47|65.07|65.67|65.27|65.36|64.96|205
1743405300000|2025-03-31 07:15:00|65.48|65.08|65.11|64.71|65.51|65.11|64.93|64.53|293
1743405600000|2025-03-31 07:20:00|65.12|64.72|65.2|64.8|65.29|64.89|65.05|64.65|361
1743405900000|2025-03-31 07:25:00|65.22|64.82|65.13|64.73|65.26|64.86|64.95|64.55|240
1743406200000|2025-03-31 07:30:00|65.14|64.74|64.78|64.38|65.14|64.74|64.69|64.29|276
1743406500000|2025-03-31 07:35:00|64.79|64.39|64.76|64.36|64.93|64.53|64.62|64.22|416
1743406800000|2025-03-31 07:40:00|64.75|64.35|64.79|64.39|64.89|64.49|64.69|64.29|330
1743407100000|2025-03-31 07:45:00|64.8|64.4|64.76|64.36|64.85|64.45|64.6|64.2|360
1743407400000|2025-03-31 07:50:00|64.78|64.38|64.6|64.2|64.83|64.43|64.49|64.09|309
1743407700000|2025-03-31 07:55:00|64.59|64.19|64.9|64.5|64.9|64.5|64.58|64.18|268
1743408000000|2025-03-31 08:00:00|64.89|64.49|65.34|64.94|65.37|64.97|64.87|64.47|402
1743408300000|2025-03-31 08:05:00|65.33|64.93|65.39|64.99|65.48|65.08|65.22|64.82|339
1743408600000|2025-03-31 08:10:00|65.38|64.98|65.34|64.94|65.45|65.05|65.26|64.86|306
1743408900000|2025-03-31 08:15:00|65.35|64.95|65.01|64.61|65.39|64.99|64.98|64.58|208
1743409200000|2025-03-31 08:20:00|65|64.6|65.02|64.62|65.09|64.69|64.92|64.52|214
1743409500000|2025-03-31 08:25:00|65.01|64.61|65.19|64.79|65.24|64.84|64.96|64.56|147
1743409800000|2025-03-31 08:30:00|65.21|64.81|65.1|64.7|65.25|64.85|65|64.6|243
1743410100000|2025-03-31 08:35:00|65.09|64.69|65.1|64.7|65.28|64.88|65.09|64.69|212
1743410400000|2025-03-31 08:40:00|65.09|64.69|64.94|64.54|65.21|64.81|64.93|64.53|214
1743410700000|2025-03-31 08:45:00|64.93|64.53|64.89|64.49|65.01|64.61|64.78|64.38|217
1743411000000|2025-03-31 08:50:00|64.88|64.48|64.51|64.11|65.04|64.64|64.51|64.11|202
1743411300000|2025-03-31 08:55:00|64.52|64.12|64.32|63.92|64.6|64.2|64.32|63.92|197
1743411600000|2025-03-31 09:00:00|64.33|63.93|64.25|63.85|64.42|64.02|64.11|63.71|347
1743411900000|2025-03-31 09:05:00|64.24|63.84|64.19|63.79|64.58|64.18|64.09|63.69|423
1743412200000|2025-03-31 09:10:00|64.21|63.81|63.94|63.54|64.21|63.81|63.81|63.41|366
1743412500000|2025-03-31 09:15:00|63.95|63.55|64.2|63.8|64.21|63.81|63.93|63.53|304
1743412800000|2025-03-31 09:20:00|64.21|63.81|64.19|63.79|64.22|63.82|63.98|63.58|217
1743413100000|2025-03-31 09:25:00|64.18|63.78|64.13|63.73|64.2|63.8|63.94|63.54|260
1743413400000|2025-03-31 09:30:00|64.12|63.72|63.89|63.49|64.16|63.76|63.77|63.37|321
1743413700000|2025-03-31 09:35:00|63.9|63.5|63.8|63.4|64|63.6|63.7|63.3|376
1743414000000|2025-03-31 09:40:00|63.78|63.38|63.8|63.4|63.89|63.49|63.7|63.3|317
1743414300000|2025-03-31 09:45:00|63.81|63.41|63.77|63.37|63.82|63.42|63.65|63.25|324
1743414600000|2025-03-31 09:50:00|63.78|63.38|63.58|63.18|63.81|63.41|63.57|63.17|277
1743414900000|2025-03-31 09:55:00|63.59|63.19|63.74|63.34|63.84|63.44|63.5|63.1|235
1743415200000|2025-03-31 10:00:00|63.73|63.33|63.78|63.38|63.84|63.44|63.65|63.25|302
1743415500000|2025-03-31 10:05:00|63.77|63.37|63.45|63.05|63.83|63.43|63.45|63.05|279
1743415800000|2025-03-31 10:10:00|63.44|63.04|63.51|63.11|63.54|63.14|63.28|62.88|279
1743416100000|2025-03-31 10:15:00|63.5|63.1|63.43|63.03|63.53|63.13|63.3|62.9|255
1743416400000|2025-03-31 10:20:00|63.44|63.04|63.72|63.32|63.8|63.4|63.44|63.04|265
1743416700000|2025-03-31 10:25:00|63.73|63.33|64.02|63.62|64.12|63.72|63.71|63.31|211
1743417000000|2025-03-31 10:30:00|64.01|63.61|64.02|63.62|64.08|63.68|63.87|63.47|238
1743417300000|2025-03-31 10:35:00|64.03|63.63|64.22|63.82|64.22|63.82|63.98|63.58|227
1743417600000|2025-03-31 10:40:00|64.23|63.83|64.28|63.88|64.37|63.97|64.19|63.79|179
1743417900000|2025-03-31 10:45:00|64.27|63.87|64.71|64.31|64.71|64.31|64.27|63.87|221
1743418200000|2025-03-31 10:50:00|64.7|64.3|64.66|64.26|64.78|64.38|64.52|64.12|237
1743418500000|2025-03-31 10:55:00|64.67|64.27|64.61|64.21|64.76|64.36|64.59|64.19|157
1743418800000|2025-03-31 11:00:00|64.6|64.2|64.52|64.12|64.69|64.29|64.45|64.05|214
1743419100000|2025-03-31 11:05:00|64.51|64.11|64.18|63.78|64.52|64.12|64.14|63.74|192
1743419400000|2025-03-31 11:10:00|64.19|63.79|64.34|63.94|64.35|63.95|64.18|63.78|176
1743419700000|2025-03-31 11:15:00|64.33|63.93|64.39|63.99|64.52|64.12|64.21|63.81|218
1743420000000|2025-03-31 11:20:00|64.38|63.98|64.16|63.76|64.42|64.02|64.16|63.76|167
1743420300000|2025-03-31 11:25:00|64.17|63.77|63.98|63.58|64.28|63.88|63.98|63.58|177
1743420600000|2025-03-31 11:30:00|63.99|63.59|63.96|63.56|64.06|63.66|63.81|63.41|180
1743420900000|2025-03-31 11:35:00|63.95|63.55|64.15|63.75|64.18|63.78|63.95|63.55|168
1743421200000|2025-03-31 11:40:00|64.14|63.74|64.26|63.86|64.29|63.89|64.06|63.66|126
1743421500000|2025-03-31 11:45:00|64.25|63.85|64.51|64.11|64.53|64.13|64.23|63.83|113
1743421800000|2025-03-31 11:50:00|64.5|64.1|64.86|64.46|64.94|64.54|64.49|64.09|307
1743422100000|2025-03-31 11:55:00|64.85|64.45|64.72|64.32|64.95|64.55|64.65|64.25|240
1743422400000|2025-03-31 12:00:00|64.73|64.33|64.63|64.23|64.93|64.53|64.59|64.19|252
1743422700000|2025-03-31 12:05:00|64.64|64.24|64.61|64.21|64.77|64.37|64.61|64.21|145
1743423000000|2025-03-31 12:10:00|64.6|64.2|64.42|64.02|64.68|64.28|64.41|64.01|134
1743423300000|2025-03-31 12:15:00|64.41|64.01|64.55|64.15|64.55|64.15|64.35|63.95|155
1743423600000|2025-03-31 12:20:00|64.54|64.14|64.69|64.29|64.71|64.31|64.53|64.13|168
1743423900000|2025-03-31 12:25:00|64.68|64.28|64.75|64.35|64.85|64.45|64.68|64.28|165
1743424200000|2025-03-31 12:30:00|64.76|64.36|64.86|64.46|64.88|64.48|64.63|64.23|202
1743424500000|2025-03-31 12:35:00|64.88|64.48|64.73|64.33|64.91|64.51|64.63|64.23|219
1743424800000|2025-03-31 12:40:00|64.75|64.35|65.12|64.72|65.12|64.72|64.7|64.3|223
1743425100000|2025-03-31 12:45:00|65.08|64.68|65.04|64.64|65.12|64.72|64.92|64.52|350
1743425400000|2025-03-31 12:50:00|65.05|64.65|65.59|65.19|65.86|65.46|65.03|64.63|492
1743425700000|2025-03-31 12:55:00|65.61|65.21|65.42|65.02|65.62|65.22|65.41|65.01|344
1743426000000|2025-03-31 13:00:00|65.41|65.01|65.33|64.93|65.52|65.12|65.11|64.71|325
1743426300000|2025-03-31 13:05:00|65.32|64.92|65.24|64.84|65.38|64.98|65.14|64.74|268
1743426600000|2025-03-31 13:10:00|65.23|64.83|65.03|64.63|65.26|64.86|65.03|64.63|247
1743426900000|2025-03-31 13:15:00|65.02|64.62|64.99|64.59|65.2|64.8|64.99|64.59|311
1743427200000|2025-03-31 13:20:00|65.01|64.61|64.84|64.44|65.01|64.61|64.81|64.41|210
1743427500000|2025-03-31 13:25:00|64.83|64.43|65|64.6|65.06|64.66|64.83|64.43|311
1743427800000|2025-03-31 13:30:00|64.99|64.59|64.33|63.93|65.08|64.68|64.06|63.66|571
1743428100000|2025-03-31 13:35:00|64.32|63.92|64.33|63.93|64.63|64.23|64.3|63.9|554
1743428400000|2025-03-31 13:40:00|64.34|63.94|64.04|63.64|64.44|64.04|63.97|63.57|527
1743428700000|2025-03-31 13:45:00|64.05|63.65|64.04|63.64|64.08|63.68|63.77|63.37|543
1743429000000|2025-03-31 13:50:00|64.03|63.63|64.45|64.05|64.52|64.12|63.94|63.54|464
1743429300000|2025-03-31 13:55:00|64.44|64.04|64.56|64.16|64.86|64.46|64.4|64|381
1743429600000|2025-03-31 14:00:00|64.55|64.15|65.06|64.66|65.22|64.82|64.55|64.15|403
1743429900000|2025-03-31 14:05:00|65.04|64.64|65.37|64.97|65.62|65.22|65.03|64.63|433
1743430200000|2025-03-31 14:10:00|65.36|64.96|65.4|65|65.55|65.15|65.22|64.82|431
1743430500000|2025-03-31 14:15:00|65.39|64.99|65.31|64.91|65.7|65.3|65.3|64.9|456
1743430800000|2025-03-31 14:20:00|65.32|64.92|65.32|64.92|65.52|65.12|65.23|64.83|319
1743431100000|2025-03-31 14:25:00|65.31|64.91|65.13|64.73|65.43|65.03|65.12|64.72|273
1743431400000|2025-03-31 14:30:00|65.16|64.76|65.9|65.5|65.98|65.58|65.15|64.75|362
1743431700000|2025-03-31 14:35:00|65.92|65.52|65.67|65.27|66.01|65.61|65.43|65.03|368
1743432000000|2025-03-31 14:40:00|65.66|65.26|65.51|65.11|65.77|65.37|65.43|65.03|262
1743432300000|2025-03-31 14:45:00|65.52|65.12|65.94|65.54|65.94|65.54|65.47|65.07|347
1743432600000|2025-03-31 14:50:00|65.93|65.53|66.16|65.76|66.42|66.02|65.92|65.52|366
1743432900000|2025-03-31 14:55:00|66.17|65.77|65.92|65.52|66.17|65.77|65.88|65.48|233
1743433200000|2025-03-31 15:00:00|65.93|65.53|66.2|65.8|66.4|66|65.93|65.53|309
1743433500000|2025-03-31 15:05:00|66.21|65.81|65.95|65.55|66.36|65.96|65.95|65.55|276
1743433800000|2025-03-31 15:10:00|65.94|65.54|65.95|65.55|66.21|65.81|65.92|65.52|238
1743434100000|2025-03-31 15:15:00|65.94|65.54|66.03|65.63|66.18|65.78|65.9|65.5|285
1743434400000|2025-03-31 15:20:00|66.04|65.64|66.42|66.02|66.42|66.02|66.03|65.63|314
1743434700000|2025-03-31 15:25:00|66.41|66.01|66.26|65.86|66.59|66.19|66.25|65.85|300
1743435000000|2025-03-31 15:30:00|66.27|65.87|66.31|65.91|66.48|66.08|66.14|65.74|330
1743435300000|2025-03-31 15:35:00|66.33|65.93|66.19|65.79|66.36|65.96|66.18|65.78|327
1743435600000|2025-03-31 15:40:00|66.2|65.8|66.05|65.65|66.28|65.88|66.04|65.64|259
1743435900000|2025-03-31 15:45:00|66.06|65.66|66.23|65.83|66.32|65.92|66.05|65.65|221
1743436200000|2025-03-31 15:50:00|66.22|65.82|66.21|65.81|66.33|65.93|66.18|65.78|234
1743436500000|2025-03-31 15:55:00|66.2|65.8|65.96|65.56|66.22|65.82|65.89|65.49|230
1743436800000|2025-03-31 16:00:00|65.95|65.55|66.32|65.92|66.34|65.94|65.95|65.55|269
1743437100000|2025-03-31 16:05:00|66.31|65.91|66.03|65.63|66.34|65.94|66.01|65.61|181
1743437400000|2025-03-31 16:10:00|66.04|65.64|65.81|65.41|66.05|65.65|65.72|65.32|184
1743437700000|2025-03-31 16:15:00|65.8|65.4|65.9|65.5|65.94|65.54|65.65|65.25|216
1743438000000|2025-03-31 16:20:00|65.91|65.51|65.88|65.48|65.98|65.58|65.77|65.37|266
1743438300000|2025-03-31 16:25:00|65.89|65.49|66.22|65.82|66.24|65.84|65.88|65.48|243
1743438600000|2025-03-31 16:30:00|66.2|65.8|66.26|65.86|66.3|65.9|66.07|65.67|280
1743438900000|2025-03-31 16:35:00|66.25|65.85|66.17|65.77|66.31|65.91|66.03|65.63|270
1743439200000|2025-03-31 16:40:00|66.16|65.76|66.1|65.7|66.26|65.86|66.09|65.69|275
1743439500000|2025-03-31 16:45:00|66.09|65.69|66.16|65.76|66.25|65.85|66.01|65.61|293
1743439800000|2025-03-31 16:50:00|66.18|65.78|66.36|65.96|66.36|65.96|66.12|65.72|250
1743440100000|2025-03-31 16:55:00|66.35|65.95|66.04|65.64|66.36|65.96|66.02|65.62|216
1743440400000|2025-03-31 17:00:00|66.03|65.63|66.22|65.82|66.24|65.84|66.02|65.62|311
1743440700000|2025-03-31 17:05:00|66.2|65.8|66.46|66.06|66.47|66.07|66.2|65.8|267
1743441000000|2025-03-31 17:10:00|66.45|66.05|66.34|65.94|66.51|66.11|66.28|65.88|235
1743441300000|2025-03-31 17:15:00|66.36|65.96|66.12|65.72|66.36|65.96|66.09|65.69|267
1743441600000|2025-03-31 17:20:00|66.11|65.71|66.22|65.82|66.25|65.85|66.06|65.66|317
1743441900000|2025-03-31 17:25:00|66.21|65.81|66.28|65.88|66.56|66.16|66.1|65.7|232
1743442200000|2025-03-31 17:30:00|66.29|65.89|66.07|65.67|66.36|65.96|66.05|65.65|251
1743442500000|2025-03-31 17:35:00|66.06|65.66|66.03|65.63|66.06|65.66|65.76|65.36|299
1743442800000|2025-03-31 17:40:00|66.04|65.64|65.42|65.02|66.05|65.65|65.42|65.02|275
1743443100000|2025-03-31 17:45:00|65.41|65.01|65.59|65.19|65.62|65.22|65.29|64.89|367
1743443400000|2025-03-31 17:50:00|65.58|65.18|65.73|65.33|65.78|65.38|65.46|65.06|324
1743443700000|2025-03-31 17:55:00|65.72|65.32|65.75|65.35|65.82|65.42|65.62|65.22|247
1743444000000|2025-03-31 18:00:00|65.76|65.36|66.03|65.63|66.08|65.68|65.76|65.36|285
1743444300000|2025-03-31 18:05:00|66.05|65.65|66.33|65.93|66.34|65.94|66.03|65.63|184
1743444600000|2025-03-31 18:10:00|66.34|65.94|66.26|65.86|66.54|66.14|66.24|65.84|215
1743444900000|2025-03-31 18:15:00|66.25|65.85|66.29|65.89|66.37|65.97|66.17|65.77|212
1743445200000|2025-03-31 18:20:00|66.31|65.91|66.25|65.85|66.36|65.96|66.2|65.8|170
1743445500000|2025-03-31 18:25:00|66.24|65.84|66.39|65.99|66.4|66|66.19|65.79|158
1743445800000|2025-03-31 18:30:00|66.38|65.98|66.42|66.02|66.62|66.22|66.34|65.94|202
1743446100000|2025-03-31 18:35:00|66.43|66.03|66.6|66.2|66.63|66.23|66.37|65.97|160
1743446400000|2025-03-31 18:40:00|66.59|66.19|66.63|66.23|66.82|66.42|66.54|66.14|166
1743446700000|2025-03-31 18:45:00|66.62|66.22|66.61|66.21|66.63|66.23|66.44|66.04|188
1743447000000|2025-03-31 18:50:00|66.6|66.2|66.66|66.26|66.69|66.29|66.57|66.17|153
1743447300000|2025-03-31 18:55:00|66.65|66.25|66.41|66.01|66.65|66.25|66.39|65.99|125
1743447600000|2025-03-31 19:00:00|66.4|66|66.49|66.09|66.62|66.22|66.37|65.97|199
1743447900000|2025-03-31 19:05:00|66.5|66.1|66.56|66.16|66.63|66.23|66.46|66.06|158
1743448200000|2025-03-31 19:10:00|66.6|66.2|66.66|66.26|66.77|66.37|66.59|66.19|119
1743448500000|2025-03-31 19:15:00|66.67|66.27|66.54|66.14|66.69|66.29|66.51|66.11|180
1743448800000|2025-03-31 19:20:00|66.53|66.13|66.5|66.1|66.61|66.21|66.47|66.07|141
1743449100000|2025-03-31 19:25:00|66.49|66.09|66.29|65.89|66.49|66.09|66.25|65.85|151
1743449400000|2025-03-31 19:30:00|66.28|65.88|66.28|65.88|66.34|65.94|66.17|65.77|141
1743449700000|2025-03-31 19:35:00|66.27|65.87|66.14|65.74|66.29|65.89|66.09|65.69|125
1743450000000|2025-03-31 19:40:00|66.15|65.75|66.17|65.77|66.32|65.92|66.11|65.71|152
1743450300000|2025-03-31 19:45:00|66.18|65.78|65.87|65.47|66.18|65.78|65.87|65.47|197
1743450600000|2025-03-31 19:50:00|65.9|65.5|66.05|65.65|66.06|65.66|65.78|65.38|279
1743450900000|2025-03-31 19:55:00|66.04|65.64|65.82|65.42|66.04|65.64|65.77|65.37|195
1743451200000|2025-03-31 20:00:00|65.85|65.45|65.82|65.42|65.97|65.57|65.76|65.36|191
1743451500000|2025-03-31 20:05:00|65.83|65.43|66.17|65.77|66.17|65.77|65.79|65.39|171
1743451800000|2025-03-31 20:10:00|66.16|65.76|66.05|65.65|66.19|65.79|66|65.6|134
1743452100000|2025-03-31 20:15:00|66.06|65.66|66.16|65.76|66.17|65.77|66.02|65.62|172
1743452400000|2025-03-31 20:20:00|66.17|65.77|66.31|65.91|66.31|65.91|66.16|65.76|159
1743452700000|2025-03-31 20:25:00|66.3|65.9|66.33|65.93|66.33|65.93|66.18|65.78|107
1743453000000|2025-03-31 20:30:00|66.32|65.92|66.3|65.9|66.39|65.99|66.19|65.79|196
1743453300000|2025-03-31 20:35:00|66.31|65.91|66.31|65.91|66.37|65.97|66.16|65.76|161
1743453600000|2025-03-31 20:40:00|66.29|65.89|66.28|65.88|66.3|65.9|66.2|65.8|129
1743453900000|2025-03-31 20:45:00|66.27|65.87|66.14|65.74|66.27|65.87|66.1|65.7|109
1743454200000|2025-03-31 20:50:00|66.13|65.73|65.8|65.4|66.13|65.73|65.79|65.39|111
1743454500000|2025-03-31 20:55:00|65.79|65.39|65.93|65.53|65.98|65.58|65.75|65.35|145
1743454800000|2025-03-31 21:00:00|65.94|65.54|66.16|65.76|66.16|65.76|65.92|65.52|133
1743455100000|2025-03-31 21:05:00|66.17|65.77|66.24|65.84|66.27|65.87|66.1|65.7|141
1743455400000|2025-03-31 21:10:00|66.25|65.85|66.36|65.96|66.36|65.96|66.24|65.84|121
1743455700000|2025-03-31 21:15:00|66.34|65.94|66.18|65.78|66.34|65.94|66.16|65.76|155
1743456000000|2025-03-31 21:20:00|66.17|65.77|66.33|65.93|66.39|65.99|66.17|65.77|122
1743456300000|2025-03-31 21:25:00|66.34|65.94|66.33|65.93|66.54|66.14|66.31|65.91|144
1743456600000|2025-03-31 21:30:00|66.32|65.92|66.31|65.91|66.41|66.01|66.26|65.86|94
1743456900000|2025-03-31 21:35:00|66.32|65.92|66.36|65.96|66.37|65.97|66.24|65.84|43
1743457200000|2025-03-31 21:40:00|66.37|65.97|66.29|65.89|66.39|65.99|66.28|65.88|76
1743457500000|2025-03-31 21:45:00|66.3|65.9|66.33|65.93|66.36|65.96|66.21|65.81|55
1743457800000|2025-03-31 21:50:00|66.32|65.92|66.16|65.76|66.32|65.92|65.75|65.35|195
1743458100000|2025-03-31 21:55:00|66.15|65.75|66.03|65.63|66.16|65.76|65.97|65.57|88
1743458400000|2025-03-31 22:00:00|66.02|65.62|65.94|65.54|66.06|65.66|65.86|65.46|226
1743458700000|2025-03-31 22:05:00|65.93|65.53|65.95|65.55|66.05|65.65|65.85|65.45|189
1743459000000|2025-03-31 22:10:00|65.94|65.54|65.87|65.47|66.04|65.64|65.81|65.41|178
1743459300000|2025-03-31 22:15:00|65.86|65.46|65.89|65.49|65.92|65.52|65.82|65.42|198
1743459600000|2025-03-31 22:20:00|65.88|65.48|65.89|65.49|65.9|65.5|65.81|65.41|131
1743459900000|2025-03-31 22:25:00|65.88|65.48|65.96|65.56|66|65.6|65.83|65.43|85
1743460200000|2025-03-31 22:30:00|65.97|65.57|66.08|65.68|66.14|65.74|65.97|65.57|91
1743460500000|2025-03-31 22:35:00|66.07|65.67|65.98|65.58|66.07|65.67|65.86|65.46|103
1743460800000|2025-03-31 22:40:00|65.96|65.56|65.99|65.59|66.05|65.65|65.94|65.54|62
1743461100000|2025-03-31 22:45:00|65.98|65.58|66.11|65.71|66.13|65.73|65.96|65.56|55
1743461400000|2025-03-31 22:50:00|66.09|65.69|66.12|65.72|66.17|65.77|66.05|65.65|46
1743461700000|2025-03-31 22:55:00|66.11|65.71|66.14|65.74|66.18|65.78|66.08|65.68|65
1743462000000|2025-03-31 23:00:00|66.13|65.73|66.35|65.95|66.35|65.95|66.12|65.72|88
1743462300000|2025-03-31 23:05:00|66.37|65.97|66.38|65.98|66.47|66.07|66.33|65.93|87
1743462600000|2025-03-31 23:10:00|66.4|66|66.47|66.07|66.52|66.12|66.4|66|78
1743462900000|2025-03-31 23:15:00|66.48|66.08|66.35|65.95|66.67|66.27|66.32|65.92|162
1743463200000|2025-03-31 23:20:00|66.36|65.96|66.43|66.03|66.6|66.2|66.35|65.95|186
1743463500000|2025-03-31 23:25:00|66.44|66.04|66.3|65.9|66.44|66.04|66.26|65.86|109
1743463800000|2025-03-31 23:30:00|66.29|65.89|66.31|65.91|66.32|65.92|66.15|65.75|117
1743464100000|2025-03-31 23:35:00|66.33|65.93|66.35|65.95|66.47|66.07|66.32|65.92|111
1743464400000|2025-03-31 23:40:00|66.36|65.96|66.38|65.98|66.45|66.05|66.33|65.93|78
1743464700000|2025-03-31 23:45:00|66.39|65.99|66.28|65.88|66.39|65.99|66.21|65.81|106
1743465000000|2025-03-31 23:50:00|66.27|65.87|66.45|66.05|66.45|66.05|66.24|65.84|86
1743465300000|2025-03-31 23:55:00|66.44|66.04|66.46|66.06|66.52|66.12|66.42|66.02|96
1743465600000|2025-04-01 00:00:00|66.45|66.05|66.81|66.41|66.83|66.43|66.38|65.98|151
1743465900000|2025-04-01 00:05:00|66.82|66.42|66.96|66.56|67.08|66.68|66.78|66.38|180
1743466200000|2025-04-01 00:10:00|66.95|66.55|66.57|66.17|66.95|66.55|66.57|66.17|93
1743466500000|2025-04-01 00:15:00|66.58|66.18|66.67|66.27|66.68|66.28|66.45|66.05|129
1743466800000|2025-04-01 00:20:00|66.68|66.28|66.76|66.36|66.83|66.43|66.67|66.27|117
1743467100000|2025-04-01 00:25:00|66.75|66.35|66.76|66.36|66.88|66.48|66.72|66.32|82
1743467400000|2025-04-01 00:30:00|66.74|66.34|66.64|66.24|66.84|66.44|66.58|66.18|122
1743467700000|2025-04-01 00:35:00|66.63|66.23|66.88|66.48|66.89|66.49|66.55|66.15|119
1743468000000|2025-04-01 00:40:00|66.87|66.47|66.89|66.49|66.92|66.52|66.7|66.3|155
1743468300000|2025-04-01 00:45:00|66.87|66.47|66.57|66.17|66.93|66.53|66.54|66.14|149
1743468600000|2025-04-01 00:50:00|66.56|66.16|66.36|65.96|66.74|66.34|66.29|65.89|386
1743468900000|2025-04-01 00:55:00|66.35|65.95|66.55|66.15|66.56|66.16|66.28|65.88|199
1743469200000|2025-04-01 01:00:00|66.5|66.1|66.49|66.09|66.57|66.17|66.38|65.98|243
1743469500000|2025-04-01 01:05:00|66.48|66.08|66.19|65.79|66.5|66.1|66.18|65.78|194
1743469800000|2025-04-01 01:10:00|66.18|65.78|66.27|65.87|66.29|65.89|66.07|65.67|219
1743470100000|2025-04-01 01:15:00|66.28|65.88|66.31|65.91|66.48|66.08|66.26|65.86|157
1743470400000|2025-04-01 01:20:00|66.3|65.9|66.42|66.02|66.43|66.03|66.22|65.82|161
1743470700000|2025-04-01 01:25:00|66.43|66.03|66.58|66.18|66.63|66.23|66.43|66.03|149
1743471000000|2025-04-01 01:30:00|66.57|66.17|66.42|66.02|66.65|66.25|66.38|65.98|197
1743471300000|2025-04-01 01:35:00|66.43|66.03|66.32|65.92|66.49|66.09|66.29|65.89|139
1743471600000|2025-04-01 01:40:00|66.33|65.93|66.27|65.87|66.38|65.98|66.25|65.85|80
1743471900000|2025-04-01 01:45:00|66.28|65.88|66.39|65.99|66.53|66.13|66.28|65.88|95
1743472200000|2025-04-01 01:50:00|66.38|65.98|66.31|65.91|66.42|66.02|66.28|65.88|98
1743472500000|2025-04-01 01:55:00|66.32|65.92|66.3|65.9|66.4|66|66.29|65.89|59
1743472800000|2025-04-01 02:00:00|66.28|65.88|66.55|66.15|66.55|66.15|66.28|65.88|111
1743473100000|2025-04-01 02:05:00|66.56|66.16|66.76|66.36|66.77|66.37|66.48|66.08|133
1743473400000|2025-04-01 02:10:00|66.75|66.35|66.82|66.42|66.82|66.42|66.73|66.33|98
1743473700000|2025-04-01 02:15:00|66.83|66.43|67.05|66.65|67.08|66.68|66.82|66.42|130
1743474000000|2025-04-01 02:20:00|67.04|66.64|66.99|66.59|67.05|66.65|66.81|66.41|126
1743474300000|2025-04-01 02:25:00|66.98|66.58|66.88|66.48|66.98|66.58|66.82|66.42|139
1743474600000|2025-04-01 02:30:00|66.89|66.49|66.83|66.43|66.95|66.55|66.77|66.37|93
1743474900000|2025-04-01 02:35:00|66.82|66.42|66.8|66.4|66.82|66.42|66.7|66.3|83
1743475200000|2025-04-01 02:40:00|66.81|66.41|67.01|66.61|67.04|66.64|66.81|66.41|100
1743475500000|2025-04-01 02:45:00|67.02|66.62|67.12|66.72|67.12|66.72|66.99|66.59|138
1743475800000|2025-04-01 02:50:00|67.15|66.75|67.14|66.74|67.23|66.83|67.13|66.73|128
1743476100000|2025-04-01 02:55:00|67.13|66.73|67.3|66.9|67.33|66.93|67.1|66.7|132
1743476400000|2025-04-01 03:00:00|67.29|66.89|67.4|67|67.42|67.02|67.14|66.74|158
1743476700000|2025-04-01 03:05:00|67.41|67.01|67.41|67.01|67.43|67.03|67.34|66.94|80
1743477000000|2025-04-01 03:10:00|67.42|67.02|67.51|67.11|67.57|67.17|67.39|66.99|83
1743477300000|2025-04-01 03:15:00|67.5|67.1|67.38|66.98|67.53|67.13|67.37|66.97|125
1743477600000|2025-04-01 03:20:00|67.39|66.99|67.36|66.96|67.47|67.07|67.3|66.9|121
1743477900000|2025-04-01 03:25:00|67.37|66.97|67.26|66.86|67.38|66.98|67.26|66.86|82
1743478200000|2025-04-01 03:30:00|67.27|66.87|67.32|66.92|67.32|66.92|67.14|66.74|121
1743478500000|2025-04-01 03:35:00|67.31|66.91|67.18|66.78|67.38|66.98|67.17|66.77|90
1743478800000|2025-04-01 03:40:00|67.16|66.76|67.12|66.72|67.24|66.84|67.12|66.72|52
1743479100000|2025-04-01 03:45:00|67.11|66.71|67.14|66.74|67.17|66.77|67.09|66.69|51
1743479400000|2025-04-01 03:50:00|67.11|66.71|67.04|66.64|67.12|66.72|67|66.6|60
1743479700000|2025-04-01 03:55:00|67.03|66.63|67.11|66.71|67.11|66.71|66.94|66.54|72
1743480000000|2025-04-01 04:00:00|67.12|66.72|67.28|66.88|67.29|66.89|67.03|66.63|135
1743480300000|2025-04-01 04:05:00|67.27|66.87|67.18|66.78|67.27|66.87|67.08|66.68|92
1743480600000|2025-04-01 04:10:00|67.2|66.8|67.11|66.71|67.22|66.82|67.07|66.67|58
1743480900000|2025-04-01 04:15:00|67.1|66.7|66.98|66.58|67.1|66.7|66.91|66.51|75
1743481200000|2025-04-01 04:20:00|66.99|66.59|67.01|66.61|67.11|66.71|66.99|66.59|59
1743481500000|2025-04-01 04:25:00|67.03|66.63|67.1|66.7|67.17|66.77|67|66.6|89
1743481800000|2025-04-01 04:30:00|67.11|66.71|67.22|66.82|67.27|66.87|67.11|66.71|109
1743482100000|2025-04-01 04:35:00|67.23|66.83|67.21|66.81|67.25|66.85|67.16|66.76|90
1743482400000|2025-04-01 04:40:00|67.22|66.82|67.29|66.89|67.35|66.95|67.21|66.81|72
1743482700000|2025-04-01 04:45:00|67.28|66.88|67.38|66.98|67.38|66.98|67.26|66.86|59
1743483000000|2025-04-01 04:50:00|67.37|66.97|67.31|66.91|67.38|66.98|67.29|66.89|36
1743483300000|2025-04-01 04:55:00|67.32|66.92|67.27|66.87|67.33|66.93|67.2|66.8|54
1743483600000|2025-04-01 05:00:00|67.28|66.88|67.46|67.06|67.46|67.06|67.27|66.87|65
1743483900000|2025-04-01 05:05:00|67.47|67.07|67.47|67.07|67.54|67.14|67.46|67.06|47
1743484200000|2025-04-01 05:10:00|67.46|67.06|67.59|67.19|67.61|67.21|67.43|67.03|59
1743484500000|2025-04-01 05:15:00|67.58|67.18|67.73|67.33|67.75|67.35|67.57|67.17|107
1743484800000|2025-04-01 05:20:00|67.72|67.32|67.74|67.34|67.79|67.39|67.72|67.32|102
1743485100000|2025-04-01 05:25:00|67.75|67.35|67.7|67.3|67.76|67.36|67.68|67.28|60
1743485400000|2025-04-01 05:30:00|67.71|67.31|67.62|67.22|67.76|67.36|67.59|67.19|111
1743485700000|2025-04-01 05:35:00|67.61|67.21|67.52|67.12|67.64|67.24|67.48|67.08|93
1743486000000|2025-04-01 05:40:00|67.54|67.14|67.45|67.05|67.54|67.14|67.45|67.05|43
1743486300000|2025-04-01 05:45:00|67.44|67.04|67.36|66.96|67.46|67.06|67.36|66.96|37
1743486600000|2025-04-01 05:50:00|67.35|66.95|67.21|66.81|67.35|66.95|67.14|66.74|45
1743486900000|2025-04-01 05:55:00|67.22|66.82|67.13|66.73|67.23|66.83|67.12|66.72|57
1743487200000|2025-04-01 06:00:00|67.12|66.72|67.07|66.67|67.17|66.77|67.03|66.63|77
1743487500000|2025-04-01 06:05:00|67.06|66.66|67.23|66.83|67.25|66.85|67.03|66.63|66
1743487800000|2025-04-01 06:10:00|67.22|66.82|67.28|66.88|67.29|66.89|67.16|66.76|54
1743488100000|2025-04-01 06:15:00|67.27|66.87|67.54|67.14|67.56|67.16|67.26|66.86|74
1743488400000|2025-04-01 06:20:00|67.55|67.15|67.42|67.02|67.57|67.17|67.41|67.01|73
1743488700000|2025-04-01 06:25:00|67.41|67.01|67.5|67.1|67.52|67.12|67.41|67.01|51
1743489000000|2025-04-01 06:30:00|67.49|67.09|67.58|67.18|67.58|67.18|67.43|67.03|78
1743489300000|2025-04-01 06:35:00|67.57|67.17|67.76|67.36|67.77|67.37|67.57|67.17|98
1743489600000|2025-04-01 06:40:00|67.77|67.37|67.74|67.34|67.85|67.45|67.71|67.31|108
1743489900000|2025-04-01 06:45:00|67.75|67.35|67.83|67.43|67.85|67.45|67.6|67.2|102
1743490200000|2025-04-01 06:50:00|67.84|67.44|67.77|67.37|67.84|67.44|67.71|67.31|76
1743490500000|2025-04-01 06:55:00|67.76|67.36|67.64|67.24|67.76|67.36|67.62|67.22|56
1743490800000|2025-04-01 07:00:00|67.65|67.25|67.69|67.29|67.71|67.31|67.53|67.13|101
1743491100000|2025-04-01 07:05:00|67.68|67.28|67.58|67.18|67.86|67.46|67.53|67.13|239
1743491400000|2025-04-01 07:10:00|67.59|67.19|67.51|67.11|67.62|67.22|67.51|67.11|110
1743491700000|2025-04-01 07:15:00|67.52|67.12|67.49|67.09|67.61|67.21|67.44|67.04|109
1743492000000|2025-04-01 07:20:00|67.48|67.08|67.5|67.1|67.55|67.15|67.39|66.99|90
1743492300000|2025-04-01 07:25:00|67.48|67.08|67.41|67.01|67.49|67.09|67.35|66.95|57
1743492600000|2025-04-01 07:30:00|67.42|67.02|67.28|66.88|67.46|67.06|67.28|66.88|68
1743492900000|2025-04-01 07:35:00|67.27|66.87|67.31|66.91|67.33|66.93|67.12|66.72|97
1743493200000|2025-04-01 07:40:00|67.3|66.9|67.39|66.99|67.46|67.06|67.3|66.9|89
1743493500000|2025-04-01 07:45:00|67.4|67|67.43|67.03|67.45|67.05|67.38|66.98|90
1743493800000|2025-04-01 07:50:00|67.42|67.02|67.29|66.89|67.43|67.03|67.29|66.89|87
1743494100000|2025-04-01 07:55:00|67.28|66.88|67.17|66.77|67.28|66.88|67.08|66.68|98
1743494400000|2025-04-01 08:00:00|67.16|66.76|67.38|66.98|67.38|66.98|67.1|66.7|140
1743494700000|2025-04-01 08:05:00|67.37|66.97|67.52|67.12|67.52|67.12|67.36|66.96|172
1743495000000|2025-04-01 08:10:00|67.51|67.11|67.65|67.25|67.66|67.26|67.49|67.09|159
1743495300000|2025-04-01 08:15:00|67.64|67.24|67.82|67.42|67.99|67.59|67.64|67.24|289
1743495600000|2025-04-01 08:20:00|67.81|67.41|67.95|67.55|68.11|67.71|67.81|67.41|161
1743495900000|2025-04-01 08:25:00|67.96|67.56|68.25|67.85|68.26|67.86|67.89|67.49|202
1743496200000|2025-04-01 08:30:00|68.26|67.86|68.32|67.92|68.44|68.04|68.15|67.75|279
1743496500000|2025-04-01 08:35:00|68.31|67.91|68.04|67.64|68.37|67.97|68.02|67.62|238
1743496800000|2025-04-01 08:40:00|68.03|67.63|68.06|67.66|68.1|67.7|67.93|67.53|181
1743497100000|2025-04-01 08:45:00|68.07|67.67|68.28|67.88|68.4|68|68.05|67.65|194
1743497400000|2025-04-01 08:50:00|68.27|67.87|68.36|67.96|68.56|68.16|68.24|67.84|218
1743497700000|2025-04-01 08:55:00|68.35|67.95|68.33|67.93|68.38|67.98|68.19|67.79|155
1743498000000|2025-04-01 09:00:00|68.34|67.94|68.52|68.12|68.69|68.29|68.34|67.94|247
1743498300000|2025-04-01 09:05:00|68.51|68.11|68.49|68.09|68.55|68.15|68.34|67.94|260
1743498600000|2025-04-01 09:10:00|68.5|68.1|68.33|67.93|68.55|68.15|68.28|67.88|194
1743498900000|2025-04-01 09:15:00|68.34|67.94|68.42|68.02|68.43|68.03|68.3|67.9|197
1743499200000|2025-04-01 09:20:00|68.43|68.03|68.4|68|68.49|68.09|68.36|67.96|195
1743499500000|2025-04-01 09:25:00|68.39|67.99|68.25|67.85|68.39|67.99|68.09|67.69|162
1743499800000|2025-04-01 09:30:00|68.24|67.84|68.33|67.93|68.49|68.09|68.23|67.83|230
1743500100000|2025-04-01 09:35:00|68.34|67.94|68.22|67.82|68.41|68.01|68.2|67.8|133
1743500400000|2025-04-01 09:40:00|68.23|67.83|68.39|67.99|68.4|68|68.22|67.82|112
1743500700000|2025-04-01 09:45:00|68.38|67.98|68.42|68.02|68.42|68.02|68.27|67.87|107
1743501000000|2025-04-01 09:50:00|68.41|68.01|68.29|67.89|68.46|68.06|68.28|67.88|96
1743501300000|2025-04-01 09:55:00|68.3|67.9|68.42|68.02|68.46|68.06|68.3|67.9|57
1743501600000|2025-04-01 10:00:00|68.43|68.03|68.27|67.87|68.47|68.07|68.27|67.87|167
1743501900000|2025-04-01 10:05:00|68.29|67.89|68.08|67.68|68.32|67.92|68.08|67.68|160
1743502200000|2025-04-01 10:10:00|68.07|67.67|68.16|67.76|68.21|67.81|68.05|67.65|140
1743502500000|2025-04-01 10:15:00|68.17|67.77|68.26|67.86|68.38|67.98|68.17|67.77|194
1743502800000|2025-04-01 10:20:00|68.28|67.88|68.26|67.86|68.37|67.97|68.24|67.84|156
1743503100000|2025-04-01 10:25:00|68.28|67.88|68.17|67.77|68.29|67.89|68.16|67.76|123
1743503400000|2025-04-01 10:30:00|68.18|67.78|68.02|67.62|68.21|67.81|67.94|67.54|262
1743503700000|2025-04-01 10:35:00|68.01|67.61|67.97|67.57|68.11|67.71|67.85|67.45|214
1743504000000|2025-04-01 10:40:00|67.96|67.56|67.9|67.5|68.06|67.66|67.82|67.42|202
1743504300000|2025-04-01 10:45:00|67.89|67.49|68.05|67.65|68.18|67.78|67.89|67.49|223
1743504600000|2025-04-01 10:50:00|68.04|67.64|67.89|67.49|68.05|67.65|67.79|67.39|172
1743504900000|2025-04-01 10:55:00|67.88|67.48|67.84|67.44|67.89|67.49|67.79|67.39|148
1743505200000|2025-04-01 11:00:00|67.83|67.43|67.76|67.36|67.9|67.5|67.7|67.3|206
1743505500000|2025-04-01 11:05:00|67.75|67.35|67.6|67.2|67.92|67.52|67.47|67.07|246
1743505800000|2025-04-01 11:10:00|67.61|67.21|67.71|67.31|67.73|67.33|67.56|67.16|189
1743506100000|2025-04-01 11:15:00|67.73|67.33|67.87|67.47|67.92|67.52|67.73|67.33|167
1743506400000|2025-04-01 11:20:00|67.88|67.48|67.86|67.46|67.95|67.55|67.73|67.33|140
1743506700000|2025-04-01 11:25:00|67.85|67.45|67.84|67.44|67.88|67.48|67.74|67.34|133
1743507000000|2025-04-01 11:30:00|67.83|67.43|67.63|67.23|67.84|67.44|67.54|67.14|152
1743507300000|2025-04-01 11:35:00|67.62|67.22|67.35|66.95|67.64|67.24|67.35|66.95|116
1743507600000|2025-04-01 11:40:00|67.36|66.96|67.46|67.06|67.47|67.07|67.26|66.86|127
1743507900000|2025-04-01 11:45:00|67.45|67.05|67.53|67.13|67.54|67.14|67.35|66.95|88
1743508200000|2025-04-01 11:50:00|67.52|67.12|67.46|67.06|67.53|67.13|67.39|66.99|95
1743508500000|2025-04-01 11:55:00|67.45|67.05|67.54|67.14|67.56|67.16|67.43|67.03|62
1743508800000|2025-04-01 12:00:00|67.55|67.15|67.76|67.36|67.78|67.38|67.54|67.14|128
1743509100000|2025-04-01 12:05:00|67.77|67.37|67.92|67.52|67.92|67.52|67.69|67.29|104
1743509400000|2025-04-01 12:10:00|67.91|67.51|67.94|67.54|67.97|67.57|67.85|67.45|93
1743509700000|2025-04-01 12:15:00|67.93|67.53|67.72|67.32|68.04|67.64|67.71|67.31|97
1743510000000|2025-04-01 12:20:00|67.71|67.31|67.77|67.37|67.77|67.37|67.62|67.22|106
1743510300000|2025-04-01 12:25:00|67.76|67.36|67.88|67.48|67.88|67.48|67.74|67.34|91
1743510600000|2025-04-01 12:30:00|67.87|67.47|67.77|67.37|67.91|67.51|67.72|67.32|138
1743510900000|2025-04-01 12:35:00|67.75|67.35|67.54|67.14|67.76|67.36|67.52|67.12|84
1743511200000|2025-04-01 12:40:00|67.55|67.15|67.42|67.02|67.56|67.16|67.34|66.94|115
1743511500000|2025-04-01 12:45:00|67.44|67.04|67.38|66.98|67.53|67.13|67.29|66.89|123
1743511800000|2025-04-01 12:50:00|67.39|66.99|67.62|67.22|67.63|67.23|67.39|66.99|107
1743512100000|2025-04-01 12:55:00|67.63|67.23|67.59|67.19|67.64|67.24|67.53|67.13|92
1743512400000|2025-04-01 13:00:00|67.6|67.2|67.54|67.14|67.68|67.28|67.54|67.14|120
1743512700000|2025-04-01 13:05:00|67.55|67.15|67.58|67.18|67.6|67.2|67.45|67.05|123
1743513000000|2025-04-01 13:10:00|67.59|67.19|67.68|67.28|67.81|67.41|67.55|67.15|121
1743513300000|2025-04-01 13:15:00|67.66|67.26|67.63|67.23|67.69|67.29|67.52|67.12|79
1743513600000|2025-04-01 13:20:00|67.64|67.24|67.75|67.35|67.79|67.39|67.63|67.23|103
1743513900000|2025-04-01 13:25:00|67.76|67.36|67.88|67.48|67.89|67.49|67.76|67.36|113
1743514200000|2025-04-01 13:30:00|67.87|67.47|67.87|67.47|68.11|67.71|67.69|67.29|248
1743514500000|2025-04-01 13:35:00|67.86|67.46|67.91|67.51|67.95|67.55|67.65|67.25|241
1743514800000|2025-04-01 13:40:00|67.93|67.53|68.03|67.63|68.1|67.7|67.84|67.44|242
1743515100000|2025-04-01 13:45:00|68.02|67.62|68.33|67.93|68.45|68.05|67.95|67.55|286
1743515400000|2025-04-01 13:50:00|68.35|67.95|68.27|67.87|68.41|68.01|68.21|67.81|292
1743515700000|2025-04-01 13:55:00|68.26|67.86|68.17|67.77|68.3|67.9|67.95|67.55|232
1743516000000|2025-04-01 14:00:00|68.15|67.75|67.77|67.37|68.17|67.77|67.67|67.27|368
1743516300000|2025-04-01 14:05:00|67.76|67.36|67.4|67|67.81|67.41|67.35|66.95|339
1743516600000|2025-04-01 14:10:00|67.42|67.02|67.35|66.95|67.43|67.03|67.05|66.65|333
1743516900000|2025-04-01 14:15:00|67.37|66.97|67.27|66.87|67.54|67.14|67.19|66.79|294
1743517200000|2025-04-01 14:20:00|67.26|66.86|67.42|67.02|67.48|67.08|66.92|66.52|316
1743517500000|2025-04-01 14:25:00|67.43|67.03|67.47|67.07|67.58|67.18|67.33|66.93|264
1743517800000|2025-04-01 14:30:00|67.46|67.06|67.7|67.3|67.76|67.36|67.41|67.01|209
1743518100000|2025-04-01 14:35:00|67.71|67.31|67.92|67.52|68.08|67.68|67.63|67.23|242
1743518400000|2025-04-01 14:40:00|67.91|67.51|68.13|67.73|68.19|67.79|67.86|67.46|239
1743518700000|2025-04-01 14:45:00|68.14|67.74|68.24|67.84|68.25|67.85|67.95|67.55|207
1743519000000|2025-04-01 14:50:00|68.25|67.85|68.84|68.44|68.84|68.44|68.25|67.85|266
1743519300000|2025-04-01 14:55:00|68.83|68.43|68.49|68.09|68.86|68.46|68.37|67.97|310
1743519600000|2025-04-01 15:00:00|68.48|68.08|68.51|68.11|68.75|68.35|68.48|68.08|349
1743519900000|2025-04-01 15:05:00|68.5|68.1|68.69|68.29|68.69|68.29|68.44|68.04|240
1743520200000|2025-04-01 15:10:00|68.68|68.28|69.22|68.82|69.27|68.87|68.62|68.22|310
1743520500000|2025-04-01 15:15:00|69.21|68.81|69.22|68.82|69.67|69.27|69.11|68.71|454
1743520800000|2025-04-01 15:20:00|69.21|68.81|69.28|68.88|69.32|68.92|68.94|68.54|348
1743521100000|2025-04-01 15:25:00|69.27|68.87|68.99|68.59|69.32|68.92|68.95|68.55|308
1743521400000|2025-04-01 15:30:00|69|68.6|69.01|68.61|69.13|68.73|68.94|68.54|351
1743521700000|2025-04-01 15:35:00|69.02|68.62|69.1|68.7|69.2|68.8|68.91|68.51|318
1743522000000|2025-04-01 15:40:00|69.09|68.69|69.22|68.82|69.22|68.82|68.88|68.48|262
1743522300000|2025-04-01 15:45:00|69.21|68.81|69.39|68.99|69.49|69.09|69.21|68.81|254
1743522600000|2025-04-01 15:50:00|69.4|69|69.43|69.03|69.51|69.11|69.34|68.94|209
1743522900000|2025-04-01 15:55:00|69.44|69.04|69.37|68.97|69.55|69.15|69.32|68.92|157
1743523200000|2025-04-01 16:00:00|69.38|68.98|69.37|68.97|69.59|69.19|69.29|68.89|274
1743523500000|2025-04-01 16:05:00|69.38|68.98|69.4|69|69.47|69.07|69.17|68.77|268
1743523800000|2025-04-01 16:10:00|69.41|69.01|69.19|68.79|69.45|69.05|69.14|68.74|267
1743524100000|2025-04-01 16:15:00|69.2|68.8|69.22|68.82|69.34|68.94|69.13|68.73|258
1743524400000|2025-04-01 16:20:00|69.21|68.81|69.06|68.66|69.32|68.92|68.94|68.54|210
1743524700000|2025-04-01 16:25:00|69.05|68.65|68.97|68.57|69.09|68.69|68.85|68.45|169
1743525000000|2025-04-01 16:30:00|68.98|68.58|69.1|68.7|69.14|68.74|68.87|68.47|183
1743525300000|2025-04-01 16:35:00|69.12|68.72|69.06|68.66|69.21|68.81|68.98|68.58|211
1743525600000|2025-04-01 16:40:00|69.07|68.67|68.91|68.51|69.14|68.74|68.88|68.48|214
1743525900000|2025-04-01 16:45:00|68.9|68.5|68.97|68.57|69|68.6|68.83|68.43|217
1743526200000|2025-04-01 16:50:00|68.98|68.58|69.01|68.61|69.18|68.78|68.93|68.53|186
1743526500000|2025-04-01 16:55:00|69.02|68.62|68.97|68.57|69.04|68.64|68.91|68.51|165
1743526800000|2025-04-01 17:00:00|68.98|68.58|69.02|68.62|69.04|68.64|68.87|68.47|239
1743527100000|2025-04-01 17:05:00|69.01|68.61|68.91|68.51|69.01|68.61|68.76|68.36|212
1743527400000|2025-04-01 17:10:00|68.9|68.5|69.04|68.64|69.05|68.65|68.86|68.46|156
1743527700000|2025-04-01 17:15:00|69.03|68.63|68.74|68.34|69.09|68.69|68.72|68.32|182
1743528000000|2025-04-01 17:20:00|68.75|68.35|68.76|68.36|68.78|68.38|68.62|68.22|179
1743528300000|2025-04-01 17:25:00|68.77|68.37|68.7|68.3|68.82|68.42|68.66|68.26|141
1743528600000|2025-04-01 17:30:00|68.68|68.28|68.6|68.2|68.83|68.43|68.6|68.2|148
1743528900000|2025-04-01 17:35:00|68.61|68.21|68.61|68.21|68.71|68.31|68.59|68.19|156
1743529200000|2025-04-01 17:40:00|68.6|68.2|68.59|68.19|68.73|68.33|68.56|68.16|109
1743529500000|2025-04-01 17:45:00|68.6|68.2|68.59|68.19|68.73|68.33|68.53|68.13|151
1743529800000|2025-04-01 17:50:00|68.57|68.17|68.56|68.16|68.64|68.24|68.53|68.13|153
1743530100000|2025-04-01 17:55:00|68.57|68.17|68.48|68.08|68.57|68.17|68.44|68.04|103
1743530400000|2025-04-01 18:00:00|68.49|68.09|68.28|67.88|68.5|68.1|68.16|67.76|165
1743530700000|2025-04-01 18:05:00|68.29|67.89|68.09|67.69|68.31|67.91|68.09|67.69|180
1743531000000|2025-04-01 18:10:00|68.1|67.7|68.24|67.84|68.27|67.87|68.09|67.69|126
1743531300000|2025-04-01 18:15:00|68.23|67.83|68.06|67.66|68.24|67.84|67.98|67.58|172
1743531600000|2025-04-01 18:20:00|68.05|67.65|68.01|67.61|68.1|67.7|67.98|67.58|150
1743531900000|2025-04-01 18:25:00|68|67.6|68.16|67.76|68.23|67.83|68|67.6|120
1743532200000|2025-04-01 18:30:00|68.17|67.77|68.2|67.8|68.3|67.9|68.15|67.75|159
1743532500000|2025-04-01 18:35:00|68.21|67.81|68.05|67.65|68.29|67.89|68.05|67.65|140
1743532800000|2025-04-01 18:40:00|68.06|67.66|68.21|67.81|68.28|67.88|68.06|67.66|145
1743533100000|2025-04-01 18:45:00|68.2|67.8|67.84|67.44|68.22|67.82|67.83|67.43|143
1743533400000|2025-04-01 18:50:00|67.83|67.43|67.89|67.49|67.9|67.5|67.74|67.34|123
1743533700000|2025-04-01 18:55:00|67.91|67.51|68.01|67.61|68.04|67.64|67.9|67.5|101
1743534000000|2025-04-01 19:00:00|68|67.6|67.87|67.47|68.03|67.63|67.84|67.44|189
1743534300000|2025-04-01 19:05:00|67.88|67.48|67.84|67.44|67.94|67.54|67.78|67.38|140
1743534600000|2025-04-01 19:10:00|67.83|67.43|67.95|67.55|67.95|67.55|67.77|67.37|135
1743534900000|2025-04-01 19:15:00|67.97|67.57|67.88|67.48|68.07|67.67|67.85|67.45|165
1743535200000|2025-04-01 19:20:00|67.87|67.47|67.85|67.45|67.87|67.47|67.74|67.34|143
1743535500000|2025-04-01 19:25:00|67.84|67.44|67.82|67.42|67.98|67.58|67.82|67.42|138
1743535800000|2025-04-01 19:30:00|67.83|67.43|67.89|67.49|68.01|67.61|67.82|67.42|157
1743536100000|2025-04-01 19:35:00|67.86|67.46|67.95|67.55|67.96|67.56|67.8|67.4|125
1743536400000|2025-04-01 19:40:00|67.94|67.54|67.94|67.54|68|67.6|67.9|67.5|111
1743536700000|2025-04-01 19:45:00|67.95|67.55|68.18|67.78|68.2|67.8|67.95|67.55|130
1743537000000|2025-04-01 19:50:00|68.2|67.8|68.26|67.86|68.28|67.88|68.06|67.66|146
1743537300000|2025-04-01 19:55:00|68.27|67.87|68.04|67.64|68.29|67.89|67.98|67.58|168
1743537600000|2025-04-01 20:00:00|68.05|67.65|67.89|67.49|68.08|67.68|67.87|67.47|169
1743537900000|2025-04-01 20:05:00|67.88|67.48|67.85|67.45|67.89|67.49|67.77|67.37|102
1743538200000|2025-04-01 20:10:00|67.86|67.46|67.99|67.59|68.07|67.67|67.83|67.43|126
1743538500000|2025-04-01 20:15:00|68|67.6|67.86|67.46|68.17|67.77|67.86|67.46|135
1743538800000|2025-04-01 20:20:00|67.85|67.45|67.84|67.44|67.95|67.55|67.79|67.39|110
1743539100000|2025-04-01 20:25:00|67.83|67.43|67.64|67.24|67.89|67.49|67.56|67.16|140
1743539400000|2025-04-01 20:30:00|67.63|67.23|67.88|67.48|67.89|67.49|67.57|67.17|130
1743539700000|2025-04-01 20:35:00|67.87|67.47|67.91|67.51|67.95|67.55|67.77|67.37|64
1743540000000|2025-04-01 20:40:00|67.9|67.5|68|67.6|68.03|67.63|67.88|67.48|76
1743540300000|2025-04-01 20:45:00|68.01|67.61|68.11|67.71|68.15|67.75|68|67.6|119
1743540600000|2025-04-01 20:50:00|68.1|67.7|68.23|67.83|68.33|67.93|68.1|67.7|148
1743540900000|2025-04-01 20:55:00|68.22|67.82|68.28|67.88|68.31|67.91|68.2|67.8|73
1743541200000|2025-04-01 21:00:00|68.29|67.89|68.27|67.87|68.35|67.95|68.19|67.79|108
1743541500000|2025-04-01 21:05:00|68.26|67.86|68.46|68.06|68.49|68.09|68.24|67.84|68
1743541800000|2025-04-01 21:10:00|68.47|68.07|68.55|68.15|68.63|68.23|68.47|68.07|73
1743542100000|2025-04-01 21:15:00|68.54|68.14|68.56|68.16|68.57|68.17|68.46|68.06|55
1743542400000|2025-04-01 21:20:00|68.57|68.17|68.54|68.14|68.57|68.17|68.39|67.99|45
1743542700000|2025-04-01 21:25:00|68.53|68.13|68.44|68.04|68.54|68.14|68.44|68.04|32
1743543000000|2025-04-01 21:30:00|68.43|68.03|68.33|67.93|68.44|68.04|68.25|67.85|54
1743543300000|2025-04-01 21:35:00|68.32|67.92|68.52|68.12|68.53|68.13|68.3|67.9|140
1743543600000|2025-04-01 21:40:00|68.51|68.11|68.44|68.04|68.52|68.12|68.36|67.96|102
1743543900000|2025-04-01 21:45:00|68.45|68.05|68.38|67.98|68.46|68.06|68.37|67.97|50
1743544200000|2025-04-01 21:50:00|68.39|67.99|68.22|67.82|68.4|68|68.22|67.82|41
1743544500000|2025-04-01 21:55:00|68.21|67.81|68.19|67.79|68.31|67.91|68.17|67.77|77
1743544800000|2025-04-01 22:00:00|68.2|67.8|68.13|67.73|68.27|67.87|68.03|67.63|185
1743545100000|2025-04-01 22:05:00|68.14|67.74|68.21|67.81|68.32|67.92|68.14|67.74|110
1743545400000|2025-04-01 22:10:00|68.2|67.8|68.25|67.85|68.4|68|68.17|67.77|134
1743545700000|2025-04-01 22:15:00|68.27|67.87|68.33|67.93|68.34|67.94|68.18|67.78|109
1743546000000|2025-04-01 22:20:00|68.32|67.92|68.3|67.9|68.38|67.98|68.24|67.84|85
1743546300000|2025-04-01 22:25:00|68.29|67.89|68.26|67.86|68.36|67.96|68.22|67.82|78
1743546600000|2025-04-01 22:30:00|68.27|67.87|68.4|68|68.41|68.01|68.19|67.79|111
1743546900000|2025-04-01 22:35:00|68.41|68.01|68.39|67.99|68.44|68.04|68.3|67.9|105
1743547200000|2025-04-01 22:40:00|68.38|67.98|68.25|67.85|68.4|68|68.25|67.85|73
1743547500000|2025-04-01 22:45:00|68.26|67.86|68.44|68.04|68.46|68.06|68.25|67.85|89
1743547800000|2025-04-01 22:50:00|68.45|68.05|68.37|67.97|68.48|68.08|68.3|67.9|65
1743548100000|2025-04-01 22:55:00|68.38|67.98|68.22|67.82|68.39|67.99|68.22|67.82|54
1743548400000|2025-04-01 23:00:00|68.23|67.83|67.98|67.58|68.23|67.83|67.97|67.57|83
1743548700000|2025-04-01 23:05:00|67.99|67.59|67.85|67.45|67.99|67.59|67.83|67.43|80
1743549000000|2025-04-01 23:10:00|67.84|67.44|67.88|67.48|67.9|67.5|67.76|67.36|57
1743549300000|2025-04-01 23:15:00|67.89|67.49|68.05|67.65|68.11|67.71|67.89|67.49|92
1743549600000|2025-04-01 23:20:00|68.06|67.66|68.1|67.7|68.15|67.75|68.06|67.66|72
1743549900000|2025-04-01 23:25:00|68.09|67.69|68.22|67.82|68.22|67.82|68.06|67.66|53
1743550200000|2025-04-01 23:30:00|68.21|67.81|68.27|67.87|68.41|68.01|68.17|67.77|122
1743550500000|2025-04-01 23:35:00|68.26|67.86|68.09|67.69|68.26|67.86|68.07|67.67|110
1743550800000|2025-04-01 23:40:00|68.08|67.68|68.1|67.7|68.1|67.7|68|67.6|91
1743551100000|2025-04-01 23:45:00|68.09|67.69|67.93|67.53|68.11|67.71|67.93|67.53|102
1743551400000|2025-04-01 23:50:00|67.92|67.52|67.97|67.57|68.02|67.62|67.92|67.52|78
1743551700000|2025-04-01 23:55:00|67.96|67.56|67.93|67.53|67.99|67.59|67.89|67.49|53
1743552000000|2025-04-02 00:00:00|67.91|67.51|67.9|67.5|67.95|67.55|67.69|67.29|159
1743552300000|2025-04-02 00:05:00|67.89|67.49|67.83|67.43|67.96|67.56|67.75|67.35|122
1743552600000|2025-04-02 00:10:00|67.84|67.44|67.69|67.29|67.86|67.46|67.68|67.28|122
1743552900000|2025-04-02 00:15:00|67.68|67.28|67.65|67.25|67.8|67.4|67.62|67.22|182
1743553200000|2025-04-02 00:20:00|67.64|67.24|67.85|67.45|67.88|67.48|67.64|67.24|165
1743553500000|2025-04-02 00:25:00|67.86|67.46|67.6|67.2|67.91|67.51|67.58|67.18|99
1743553800000|2025-04-02 00:30:00|67.59|67.19|67.87|67.47|67.88|67.48|67.58|67.18|152
1743554100000|2025-04-02 00:35:00|67.86|67.46|67.74|67.34|67.87|67.47|67.73|67.33|138
1743554400000|2025-04-02 00:40:00|67.73|67.33|67.73|67.33|67.77|67.37|67.65|67.25|107
1743554700000|2025-04-02 00:45:00|67.74|67.34|67.75|67.35|67.89|67.49|67.69|67.29|150
1743555000000|2025-04-02 00:50:00|67.76|67.36|67.62|67.22|67.76|67.36|67.55|67.15|131
1743555300000|2025-04-02 00:55:00|67.63|67.23|67.56|67.16|67.63|67.23|67.46|67.06|127
1743555600000|2025-04-02 01:00:00|67.57|67.17|67.47|67.07|67.61|67.21|67.36|66.96|167
1743555900000|2025-04-02 01:05:00|67.45|67.05|67.26|66.86|67.57|67.17|67.26|66.86|199
1743556200000|2025-04-02 01:10:00|67.27|66.87|67.37|66.97|67.43|67.03|67.26|66.86|233
1743556500000|2025-04-02 01:15:00|67.36|66.96|67.51|67.11|67.6|67.2|67.34|66.94|202
1743556800000|2025-04-02 01:20:00|67.52|67.12|67.48|67.08|67.53|67.13|67.37|66.97|117
1743557100000|2025-04-02 01:25:00|67.47|67.07|67.42|67.02|67.57|67.17|67.41|67.01|115
1743557400000|2025-04-02 01:30:00|67.43|67.03|67.44|67.04|67.57|67.17|67.33|66.93|175
1743557700000|2025-04-02 01:35:00|67.48|67.08|67.54|67.14|67.66|67.26|67.45|67.05|127
1743558000000|2025-04-02 01:40:00|67.53|67.13|67.59|67.19|67.7|67.3|67.53|67.13|101
1743558300000|2025-04-02 01:45:00|67.58|67.18|67.49|67.09|67.63|67.23|67.4|67|84
1743558600000|2025-04-02 01:50:00|67.5|67.1|67.5|67.1|67.53|67.13|67.44|67.04|103
1743558900000|2025-04-02 01:55:00|67.49|67.09|67.41|67.01|67.49|67.09|67.35|66.95|100
1743559200000|2025-04-02 02:00:00|67.42|67.02|67.27|66.87|67.44|67.04|67.25|66.85|152
1743559500000|2025-04-02 02:05:00|67.26|66.86|66.96|66.56|67.26|66.86|66.96|66.56|163
1743559800000|2025-04-02 02:10:00|66.97|66.57|66.85|66.45|66.99|66.59|66.77|66.37|199
1743560100000|2025-04-02 02:15:00|66.86|66.46|66.78|66.38|67|66.6|66.75|66.35|172
1743560400000|2025-04-02 02:20:00|66.79|66.39|66.92|66.52|66.92|66.52|66.64|66.24|145
1743560700000|2025-04-02 02:25:00|66.91|66.51|67.1|66.7|67.11|66.71|66.91|66.51|145
1743561000000|2025-04-02 02:30:00|67.09|66.69|67.1|66.7|67.22|66.82|66.99|66.59|137
1743561300000|2025-04-02 02:35:00|67.11|66.71|66.97|66.57|67.11|66.71|66.84|66.44|94
1743561600000|2025-04-02 02:40:00|66.96|66.56|66.92|66.52|67|66.6|66.84|66.44|153
1743561900000|2025-04-02 02:45:00|66.93|66.53|67.09|66.69|67.16|66.76|66.93|66.53|148
1743562200000|2025-04-02 02:50:00|67.08|66.68|67.31|66.91|67.34|66.94|67.08|66.68|68
1743562500000|2025-04-02 02:55:00|67.3|66.9|67.08|66.68|67.3|66.9|67.06|66.66|94
1743562800000|2025-04-02 03:00:00|67.07|66.67|67.27|66.87|67.32|66.92|67.04|66.64|103
1743563100000|2025-04-02 03:05:00|67.28|66.88|67.32|66.92|67.4|67|67.2|66.8|142
1743563400000|2025-04-02 03:10:00|67.31|66.91|67.48|67.08|67.51|67.11|67.3|66.9|121
1743563700000|2025-04-02 03:15:00|67.49|67.09|67.39|66.99|67.63|67.23|67.39|66.99|176
1743564000000|2025-04-02 03:20:00|67.38|66.98|67.41|67.01|67.48|67.08|67.37|66.97|116
1743564300000|2025-04-02 03:25:00|67.4|67|67.38|66.98|67.43|67.03|67.31|66.91|115
1743564600000|2025-04-02 03:30:00|67.39|66.99|67.49|67.09|67.52|67.12|67.32|66.92|177
1743564900000|2025-04-02 03:35:00|67.48|67.08|67.19|66.79|67.48|67.08|67.11|66.71|138
1743565200000|2025-04-02 03:40:00|67.18|66.78|67.36|66.96|67.37|66.97|67.14|66.74|119
1743565500000|2025-04-02 03:45:00|67.37|66.97|67.4|67|67.46|67.06|67.35|66.95|123
1743565800000|2025-04-02 03:50:00|67.41|67.01|67.46|67.06|67.48|67.08|67.41|67.01|99
1743566100000|2025-04-02 03:55:00|67.45|67.05|67.48|67.08|67.54|67.14|67.45|67.05|84
1743566400000|2025-04-02 04:00:00|67.49|67.09|67.74|67.34|67.74|67.34|67.46|67.06|191
1743566700000|2025-04-02 04:05:00|67.72|67.32|67.8|67.4|67.82|67.42|67.63|67.23|155
1743567000000|2025-04-02 04:10:00|67.79|67.39|67.79|67.39|67.83|67.43|67.67|67.27|164
1743567300000|2025-04-02 04:15:00|67.8|67.4|67.8|67.4|67.82|67.42|67.63|67.23|200
1743567600000|2025-04-02 04:20:00|67.81|67.41|67.79|67.39|67.84|67.44|67.69|67.29|127
1743567900000|2025-04-02 04:25:00|67.8|67.4|67.69|67.29|67.8|67.4|67.66|67.26|83
1743568200000|2025-04-02 04:30:00|67.68|67.28|67.7|67.3|67.79|67.39|67.6|67.2|140
1743568500000|2025-04-02 04:35:00|67.69|67.29|67.55|67.15|67.7|67.3|67.53|67.13|147
1743568800000|2025-04-02 04:40:00|67.56|67.16|67.45|67.05|67.61|67.21|67.45|67.05|106
1743569100000|2025-04-02 04:45:00|67.46|67.06|67.54|67.14|67.62|67.22|67.44|67.04|117
1743569400000|2025-04-02 04:50:00|67.55|67.15|67.55|67.15|67.59|67.19|67.39|66.99|148
1743569700000|2025-04-02 04:55:00|67.57|67.17|67.66|67.26|67.71|67.31|67.49|67.09|104
1743570000000|2025-04-02 05:00:00|67.67|67.27|67.58|67.18|67.67|67.27|67.44|67.04|160
1743570300000|2025-04-02 05:05:00|67.59|67.19|67.57|67.17|67.59|67.19|67.47|67.07|149
1743570600000|2025-04-02 05:10:00|67.56|67.16|67.22|66.82|67.57|67.17|67.22|66.82|134
1743570900000|2025-04-02 05:15:00|67.21|66.81|66.91|66.51|67.22|66.82|66.91|66.51|166
1743571200000|2025-04-02 05:20:00|66.92|66.52|66.84|66.44|66.95|66.55|66.8|66.4|141
1743571500000|2025-04-02 05:25:00|66.85|66.45|66.88|66.48|66.98|66.58|66.81|66.41|123
1743571800000|2025-04-02 05:30:00|66.89|66.49|66.99|66.59|67.1|66.7|66.86|66.46|176
1743572100000|2025-04-02 05:35:00|66.98|66.58|66.98|66.58|67.04|66.64|66.9|66.5|133
1743572400000|2025-04-02 05:40:00|66.97|66.57|66.99|66.59|67.04|66.64|66.92|66.52|128
1743572700000|2025-04-02 05:45:00|66.98|66.58|66.97|66.57|67.14|66.74|66.97|66.57|105
1743573000000|2025-04-02 05:50:00|66.96|66.56|66.74|66.34|66.96|66.56|66.73|66.33|83
1743573300000|2025-04-02 05:55:00|66.71|66.31|66.62|66.22|66.71|66.31|66.58|66.18|108
1743573600000|2025-04-02 06:00:00|66.6|66.2|66.76|66.36|66.76|66.36|66.56|66.16|144
1743573900000|2025-04-02 06:05:00|66.77|66.37|66.94|66.54|66.95|66.55|66.74|66.34|115
1743574200000|2025-04-02 06:10:00|66.93|66.53|66.77|66.37|66.93|66.53|66.68|66.28|125
1743574500000|2025-04-02 06:15:00|66.78|66.38|66.89|66.49|67.05|66.65|66.69|66.29|169
1743574800000|2025-04-02 06:20:00|66.88|66.48|66.9|66.5|67.02|66.62|66.87|66.47|146
1743575100000|2025-04-02 06:25:00|66.89|66.49|66.93|66.53|66.93|66.53|66.8|66.4|106
1743575400000|2025-04-02 06:30:00|66.92|66.52|66.94|66.54|66.96|66.56|66.76|66.36|124
1743575700000|2025-04-02 06:35:00|66.95|66.55|67|66.6|67|66.6|66.89|66.49|91
1743576000000|2025-04-02 06:40:00|66.99|66.59|66.99|66.59|67.04|66.64|66.86|66.46|127
1743576300000|2025-04-02 06:45:00|66.97|66.57|66.66|66.26|66.97|66.57|66.65|66.25|100
1743576600000|2025-04-02 06:50:00|66.65|66.25|66.61|66.21|66.67|66.27|66.57|66.17|115
1743576900000|2025-04-02 06:55:00|66.62|66.22|66.55|66.15|66.71|66.31|66.5|66.1|105
1743577200000|2025-04-02 07:00:00|66.54|66.14|66.75|66.35|66.76|66.36|66.51|66.11|132
1743577500000|2025-04-02 07:05:00|66.76|66.36|66.72|66.32|66.81|66.41|66.66|66.26|97
1743577800000|2025-04-02 07:10:00|66.73|66.33|66.84|66.44|66.86|66.46|66.72|66.32|118
1743578100000|2025-04-02 07:15:00|66.83|66.43|66.85|66.45|66.93|66.53|66.74|66.34|141
1743578400000|2025-04-02 07:20:00|66.84|66.44|66.92|66.52|66.99|66.59|66.84|66.44|139
1743578700000|2025-04-02 07:25:00|66.93|66.53|66.89|66.49|67|66.6|66.84|66.44|152
1743579000000|2025-04-02 07:30:00|66.9|66.5|67.49|67.09|67.61|67.21|66.79|66.39|380
1743579300000|2025-04-02 07:35:00|67.5|67.1|67.32|66.92|67.63|67.23|67.3|66.9|362
1743579600000|2025-04-02 07:40:00|67.33|66.93|67.16|66.76|67.46|67.06|67.16|66.76|239
1743579900000|2025-04-02 07:45:00|67.15|66.75|67.17|66.77|67.38|66.98|67.11|66.71|275
1743580200000|2025-04-02 07:50:00|67.16|66.76|67.4|67|67.41|67.01|67.15|66.75|186
1743580500000|2025-04-02 07:55:00|67.38|66.98|67.35|66.95|67.43|67.03|67.32|66.92|156
1743580800000|2025-04-02 08:00:00|67.34|66.94|67.23|66.83|67.37|66.97|67.2|66.8|204
1743581100000|2025-04-02 08:05:00|67.22|66.82|67.16|66.76|67.23|66.83|67.08|66.68|138
1743581400000|2025-04-02 08:10:00|67.15|66.75|67.11|66.71|67.2|66.8|67.08|66.68|135
1743581700000|2025-04-02 08:15:00|67.1|66.7|67.19|66.79|67.25|66.85|66.98|66.58|144
1743582000000|2025-04-02 08:20:00|67.2|66.8|67.27|66.87|67.31|66.91|67.12|66.72|182
1743582300000|2025-04-02 08:25:00|67.28|66.88|67.49|67.09|67.55|67.15|67.26|66.86|238
1743582600000|2025-04-02 08:30:00|67.5|67.1|67.69|67.29|67.8|67.4|67.44|67.04|210
1743582900000|2025-04-02 08:35:00|67.68|67.28|67.48|67.08|67.69|67.29|67.39|66.99|142
1743583200000|2025-04-02 08:40:00|67.49|67.09|67.49|67.09|67.49|67.09|67.4|67|124
1743583500000|2025-04-02 08:45:00|67.48|67.08|67.41|67.01|67.56|67.16|67.38|66.98|106
1743583800000|2025-04-02 08:50:00|67.4|67|67.39|66.99|67.47|67.07|67.34|66.94|81
1743584100000|2025-04-02 08:55:00|67.4|67|67.47|67.07|67.5|67.1|67.38|66.98|63
1743584400000|2025-04-02 09:00:00|67.46|67.06|67.78|67.38|67.78|67.38|67.44|67.04|146
1743584700000|2025-04-02 09:05:00|67.8|67.4|67.94|67.54|68|67.6|67.76|67.36|287
1743585000000|2025-04-02 09:10:00|67.96|67.56|68.24|67.84|68.37|67.97|67.95|67.55|266
1743585300000|2025-04-02 09:15:00|68.25|67.85|68.1|67.7|68.27|67.87|67.99|67.59|273
1743585600000|2025-04-02 09:20:00|68.09|67.69|67.91|67.51|68.11|67.71|67.91|67.51|181
1743585900000|2025-04-02 09:25:00|67.9|67.5|68.26|67.86|68.26|67.86|67.9|67.5|189
1743586200000|2025-04-02 09:30:00|68.27|67.87|68.32|67.92|68.5|68.1|68.23|67.83|180
1743586500000|2025-04-02 09:35:00|68.31|67.91|68.18|67.78|68.33|67.93|68.14|67.74|201
1743586800000|2025-04-02 09:40:00|68.17|67.77|68.23|67.83|68.39|67.99|68.17|67.77|184
1743587100000|2025-04-02 09:45:00|68.24|67.84|68.38|67.98|68.38|67.98|68.12|67.72|167
1743587400000|2025-04-02 09:50:00|68.39|67.99|68.39|67.99|68.4|68|68.28|67.88|84
1743587700000|2025-04-02 09:55:00|68.4|68|68.32|67.92|68.41|68.01|68.2|67.8|93
1743588000000|2025-04-02 10:00:00|68.33|67.93|68.38|67.98|68.4|68|68.21|67.81|236
1743588300000|2025-04-02 10:05:00|68.37|67.97|68.43|68.03|68.52|68.12|68.3|67.9|171
1743588600000|2025-04-02 10:10:00|68.42|68.02|68.33|67.93|68.51|68.11|68.32|67.92|138
1743588900000|2025-04-02 10:15:00|68.35|67.95|68.42|68.02|68.49|68.09|68.35|67.95|122
1743589200000|2025-04-02 10:20:00|68.43|68.03|68.4|68|68.59|68.19|68.4|68|106
1743589500000|2025-04-02 10:25:00|68.39|67.99|68.37|67.97|68.45|68.05|68.22|67.82|152
1743589800000|2025-04-02 10:30:00|68.36|67.96|68.32|67.92|68.42|68.02|68.23|67.83|116
1743590100000|2025-04-02 10:35:00|68.31|67.91|68.35|67.95|68.37|67.97|68.2|67.8|114
1743590400000|2025-04-02 10:40:00|68.36|67.96|68.21|67.81|68.36|67.96|68.15|67.75|87
1743590700000|2025-04-02 10:45:00|68.22|67.82|68.29|67.89|68.3|67.9|68.22|67.82|84
1743591000000|2025-04-02 10:50:00|68.28|67.88|68.04|67.64|68.29|67.89|68.03|67.63|102
1743591300000|2025-04-02 10:55:00|68.03|67.63|68.05|67.65|68.06|67.66|67.99|67.59|70
1743591600000|2025-04-02 11:00:00|68.04|67.64|68.19|67.79|68.19|67.79|68|67.6|80
1743591900000|2025-04-02 11:05:00|68.18|67.78|68.27|67.87|68.28|67.88|68.14|67.74|74
1743592200000|2025-04-02 11:10:00|68.26|67.86|68.08|67.68|68.27|67.87|68.08|67.68|52
1743592500000|2025-04-02 11:15:00|68.09|67.69|68.18|67.78|68.23|67.83|68.08|67.68|68
1743592800000|2025-04-02 11:20:00|68.17|67.77|68.15|67.75|68.26|67.86|68.14|67.74|93
1743593100000|2025-04-02 11:25:00|68.16|67.76|68.05|67.65|68.18|67.78|68.05|67.65|98
1743593400000|2025-04-02 11:30:00|68.03|67.63|68.16|67.76|68.2|67.8|68.01|67.61|117
1743593700000|2025-04-02 11:35:00|68.14|67.74|68.08|67.68|68.16|67.76|68.01|67.61|103
1743594000000|2025-04-02 11:40:00|68.07|67.67|68.03|67.63|68.08|67.68|67.99|67.59|137
1743594300000|2025-04-02 11:45:00|68.04|67.64|67.94|67.54|68.08|67.68|67.87|67.47|86
1743594600000|2025-04-02 11:50:00|67.95|67.55|67.86|67.46|67.96|67.56|67.85|67.45|90
1743594900000|2025-04-02 11:55:00|67.87|67.47|67.82|67.42|67.88|67.48|67.81|67.41|65
1743595200000|2025-04-02 12:00:00|67.83|67.43|67.89|67.49|68|67.6|67.82|67.42|162
1743595500000|2025-04-02 12:05:00|67.88|67.48|67.76|67.36|67.88|67.48|67.62|67.22|115
1743595800000|2025-04-02 12:10:00|67.75|67.35|67.9|67.5|67.92|67.52|67.65|67.25|108
1743596100000|2025-04-02 12:15:00|67.89|67.49|67.99|67.59|68.07|67.67|67.87|67.47|153
1743596400000|2025-04-02 12:20:00|68.01|67.61|67.98|67.58|68.14|67.74|67.93|67.53|155
1743596700000|2025-04-02 12:25:00|67.99|67.59|67.78|67.38|68.08|67.68|67.77|67.37|171
1743597000000|2025-04-02 12:30:00|67.79|67.39|68.12|67.72|68.12|67.72|67.78|67.38|196
1743597300000|2025-04-02 12:35:00|68.11|67.71|68.29|67.89|68.3|67.9|68.07|67.67|174
1743597600000|2025-04-02 12:40:00|68.3|67.9|68.4|68|68.43|68.03|68.29|67.89|112
1743597900000|2025-04-02 12:45:00|68.39|67.99|68.26|67.86|68.39|67.99|68.26|67.86|159
1743598200000|2025-04-02 12:50:00|68.25|67.85|68.57|68.17|68.6|68.2|68.23|67.83|128
1743598500000|2025-04-02 12:55:00|68.58|68.18|68.65|68.25|68.72|68.32|68.55|68.15|189
1743598800000|2025-04-02 13:00:00|68.66|68.26|68.42|68.02|68.75|68.35|68.41|68.01|238
1743599100000|2025-04-02 13:05:00|68.43|68.03|68.49|68.09|68.59|68.19|68.36|67.96|172
1743599400000|2025-04-02 13:10:00|68.48|68.08|68.32|67.92|68.48|68.08|68.31|67.91|120
1743599700000|2025-04-02 13:15:00|68.33|67.93|68.26|67.86|68.37|67.97|68.21|67.81|168
1743600000000|2025-04-02 13:20:00|68.27|67.87|68.14|67.74|68.34|67.94|68.12|67.72|131
1743600300000|2025-04-02 13:25:00|68.13|67.73|67.9|67.5|68.13|67.73|67.89|67.49|138
1743600600000|2025-04-02 13:30:00|67.91|67.51|68.23|67.83|68.24|67.84|67.7|67.3|251
1743600900000|2025-04-02 13:35:00|68.24|67.84|68.41|68.01|68.57|68.17|68.18|67.78|338
1743601200000|2025-04-02 13:40:00|68.42|68.02|68.56|68.16|68.56|68.16|68.23|67.83|376
1743601500000|2025-04-02 13:45:00|68.57|68.17|69.15|68.75|69.2|68.8|68.54|68.14|524
1743601800000|2025-04-02 13:50:00|69.17|68.77|68.89|68.49|69.17|68.77|68.87|68.47|519
1743602100000|2025-04-02 13:55:00|68.9|68.5|68.4|68|68.98|68.58|68.4|68|318
1743602400000|2025-04-02 14:00:00|68.38|67.98|68.87|68.47|68.9|68.5|68.35|67.95|398
1743602700000|2025-04-02 14:05:00|68.89|68.49|68.52|68.12|68.9|68.5|68.5|68.1|334
1743603000000|2025-04-02 14:10:00|68.51|68.11|68.36|67.96|68.65|68.25|68.16|67.76|316
1743603300000|2025-04-02 14:15:00|68.35|67.95|68.5|68.1|68.6|68.2|68.26|67.86|317
1743603600000|2025-04-02 14:20:00|68.51|68.11|68.49|68.09|68.56|68.16|68.29|67.89|203
1743603900000|2025-04-02 14:25:00|68.51|68.11|68.6|68.2|68.61|68.21|68.34|67.94|184
1743604200000|2025-04-02 14:30:00|68.59|68.19|68.43|68.03|68.76|68.36|68.39|67.99|260
1743604500000|2025-04-02 14:35:00|68.45|68.05|68.43|68.03|68.46|68.06|68.26|67.86|210
1743604800000|2025-04-02 14:40:00|68.42|68.02|68.44|68.04|68.62|68.22|68.34|67.94|210
1743605100000|2025-04-02 14:45:00|68.45|68.05|68.56|68.16|68.59|68.19|68.43|68.03|172
1743605400000|2025-04-02 14:50:00|68.57|68.17|68.57|68.17|68.65|68.25|68.52|68.12|129
1743605700000|2025-04-02 14:55:00|68.58|68.18|68.8|68.4|68.87|68.47|68.57|68.17|159
1743606000000|2025-04-02 15:00:00|68.82|68.42|69.05|68.65|69.1|68.7|68.75|68.35|190
1743606300000|2025-04-02 15:05:00|69.07|68.67|69.31|68.91|69.46|69.06|69.06|68.66|292
1743606600000|2025-04-02 15:10:00|69.32|68.92|69|68.6|69.37|68.97|69|68.6|247
1743606900000|2025-04-02 15:15:00|68.99|68.59|69.05|68.65|69.24|68.84|68.99|68.59|252
1743607200000|2025-04-02 15:20:00|69.04|68.64|69.05|68.65|69.23|68.83|69.02|68.62|199
1743607500000|2025-04-02 15:25:00|69.06|68.66|69.24|68.84|69.34|68.94|69.06|68.66|147
1743607800000|2025-04-02 15:30:00|69.23|68.83|69.81|69.41|70|69.6|69.23|68.83|417
1743608100000|2025-04-02 15:35:00|69.8|69.4|69.89|69.49|69.9|69.5|69.57|69.17|613
1743608400000|2025-04-02 15:40:00|69.9|69.5|69.78|69.38|69.93|69.53|69.59|69.19|467
1743608700000|2025-04-02 15:45:00|69.8|69.4|69.44|69.04|69.92|69.52|69.28|68.88|520
1743609000000|2025-04-02 15:50:00|69.43|69.03|69.3|68.9|69.61|69.21|69.12|68.72|507
1743609300000|2025-04-02 15:55:00|69.34|68.94|69.38|68.98|69.46|69.06|69.24|68.84|423
1743609600000|2025-04-02 16:00:00|69.37|68.97|69.56|69.16|69.71|69.31|69.32|68.92|266
1743609900000|2025-04-02 16:05:00|69.55|69.15|69.4|69|69.8|69.4|69.38|68.98|229
1743610200000|2025-04-02 16:10:00|69.41|69.01|69.69|69.29|69.77|69.37|69.41|69.01|150
1743610500000|2025-04-02 16:15:00|69.7|69.3|69.79|69.39|69.84|69.44|69.7|69.3|122
1743610800000|2025-04-02 16:20:00|69.8|69.4|69.67|69.27|69.85|69.45|69.66|69.26|181
1743611100000|2025-04-02 16:25:00|69.65|69.25|69.65|69.25|69.74|69.34|69.6|69.2|161
1743611400000|2025-04-02 16:30:00|69.66|69.26|69.42|69.02|69.67|69.27|69.39|68.99|197
1743611700000|2025-04-02 16:35:00|69.4|69|69.36|68.96|69.49|69.09|69.21|68.81|197
1743612000000|2025-04-02 16:40:00|69.38|68.98|69.32|68.92|69.39|68.99|69.26|68.86|133
1743612300000|2025-04-02 16:45:00|69.31|68.91|69.14|68.74|69.34|68.94|69.07|68.67|185
1743612600000|2025-04-02 16:50:00|69.15|68.75|69.31|68.91|69.41|69.01|69.15|68.75|254
1743612900000|2025-04-02 16:55:00|69.3|68.9|69.17|68.77|69.3|68.9|69.04|68.64|143
1743613200000|2025-04-02 17:00:00|69.16|68.76|69.34|68.94|69.37|68.97|69.16|68.76|157
1743613500000|2025-04-02 17:05:00|69.35|68.95|69.35|68.95|69.53|69.13|69.23|68.83|296
1743613800000|2025-04-02 17:10:00|69.36|68.96|69.44|69.04|69.54|69.14|69.32|68.92|225
1743614100000|2025-04-02 17:15:00|69.45|69.05|69.26|68.86|69.45|69.05|69.21|68.81|173
1743614400000|2025-04-02 17:20:00|69.25|68.85|69.09|68.69|69.27|68.87|69.07|68.67|163
1743614700000|2025-04-02 17:25:00|69.1|68.7|68.89|68.49|69.1|68.7|68.87|68.47|161
1743615000000|2025-04-02 17:30:00|68.88|68.48|68.65|68.25|68.89|68.49|68.58|68.18|239
1743615300000|2025-04-02 17:35:00|68.66|68.26|68.55|68.15|68.68|68.28|68.42|68.02|165
1743615600000|2025-04-02 17:40:00|68.56|68.16|68.56|68.16|68.59|68.19|68.32|67.92|175
1743615900000|2025-04-02 17:45:00|68.53|68.13|68.37|67.97|68.59|68.19|68.37|67.97|132
1743616200000|2025-04-02 17:50:00|68.36|67.96|68.48|68.08|68.51|68.11|68.29|67.89|154
1743616500000|2025-04-02 17:55:00|68.49|68.09|68.56|68.16|68.63|68.23|68.49|68.09|125
1743616800000|2025-04-02 18:00:00|68.55|68.15|68.67|68.27|68.77|68.37|68.55|68.15|209
1743617100000|2025-04-02 18:05:00|68.66|68.26|68.61|68.21|68.67|68.27|68.45|68.05|195
1743617400000|2025-04-02 18:10:00|68.62|68.22|68.58|68.18|68.68|68.28|68.49|68.09|146
1743617700000|2025-04-02 18:15:00|68.57|68.17|68.64|68.24|68.71|68.31|68.53|68.13|141
1743618000000|2025-04-02 18:20:00|68.65|68.25|68.67|68.27|68.77|68.37|68.6|68.2|139
1743618300000|2025-04-02 18:25:00|68.66|68.26|68.52|68.12|68.76|68.36|68.52|68.12|156
1743618600000|2025-04-02 18:30:00|68.51|68.11|68.68|68.28|68.69|68.29|68.51|68.11|176
1743618900000|2025-04-02 18:35:00|68.67|68.27|68.9|68.5|68.9|68.5|68.66|68.26|119
1743619200000|2025-04-02 18:40:00|68.91|68.51|68.92|68.52|69.05|68.65|68.87|68.47|157
1743619500000|2025-04-02 18:45:00|68.91|68.51|68.97|68.57|68.97|68.57|68.84|68.44|129
1743619800000|2025-04-02 18:50:00|68.96|68.56|68.92|68.52|68.96|68.56|68.81|68.41|115
1743620100000|2025-04-02 18:55:00|68.91|68.51|68.74|68.34|68.91|68.51|68.73|68.33|117
1743620400000|2025-04-02 19:00:00|68.75|68.35|68.86|68.46|68.94|68.54|68.75|68.35|153
1743620700000|2025-04-02 19:05:00|68.87|68.47|68.93|68.53|68.96|68.56|68.83|68.43|178
1743621000000|2025-04-02 19:10:00|68.92|68.52|68.83|68.43|68.96|68.56|68.82|68.42|161
1743621300000|2025-04-02 19:15:00|68.84|68.44|68.71|68.31|68.91|68.51|68.68|68.28|155
1743621600000|2025-04-02 19:20:00|68.7|68.3|68.87|68.47|68.89|68.49|68.61|68.21|144
1743621900000|2025-04-02 19:25:00|68.88|68.48|68.82|68.42|68.88|68.48|68.74|68.34|145
1743622200000|2025-04-02 19:30:00|68.8|68.4|68.85|68.45|68.89|68.49|68.68|68.28|162
1743622500000|2025-04-02 19:35:00|68.86|68.46|68.82|68.42|68.91|68.51|68.79|68.39|148
1743622800000|2025-04-02 19:40:00|68.83|68.43|68.81|68.41|68.9|68.5|68.75|68.35|132
1743623100000|2025-04-02 19:45:00|68.82|68.42|68.94|68.54|69.03|68.63|68.81|68.41|113
1743623400000|2025-04-02 19:50:00|68.93|68.53|68.91|68.51|68.98|68.58|68.84|68.44|157
1743623700000|2025-04-02 19:55:00|68.93|68.53|69.15|68.75|69.29|68.89|68.93|68.53|178
1743624000000|2025-04-02 20:00:00|69.16|68.76|68.92|68.52|69.2|68.8|68.87|68.47|202
1743624300000|2025-04-02 20:05:00|68.91|68.51|68.58|68.18|69.07|68.67|68.58|68.18|280
1743624600000|2025-04-02 20:10:00|68.57|68.17|69.94|69.54|70.14|69.74|67.94|67.54|657
1743624900000|2025-04-02 20:15:00|69.92|69.52|70.72|70.32|71.06|70.66|69.41|69.01|852
1743625200000|2025-04-02 20:20:00|70.7|70.3|69.32|68.92|70.72|70.32|69.27|68.87|757
1743625500000|2025-04-02 20:25:00|69.33|68.93|68.4|68|69.88|69.48|67.77|67.37|906
1743625800000|2025-04-02 20:30:00|68.38|67.98|68.21|67.81|68.75|68.35|67.91|67.51|853
1743626100000|2025-04-02 20:35:00|68.23|67.83|67.77|67.37|68.38|67.98|67.4|67|677
1743626400000|2025-04-02 20:40:00|67.76|67.36|67.61|67.21|67.83|67.43|67.39|66.99|631
1743626700000|2025-04-02 20:45:00|67.6|67.2|68.15|67.75|68.18|67.78|67.48|67.08|561
1743627000000|2025-04-02 20:50:00|68.13|67.73|68.09|67.69|68.28|67.88|67.84|67.44|474
1743627300000|2025-04-02 20:55:00|68.08|67.68|68.23|67.83|68.26|67.86|68.05|67.65|376
1743627600000|2025-04-02 21:00:00|68.21|67.81|67.95|67.55|68.26|67.86|67.84|67.44|265
1743627900000|2025-04-02 21:05:00|67.94|67.54|67.23|66.83|67.94|67.54|67.22|66.82|402
1743628200000|2025-04-02 21:10:00|67.24|66.84|67.12|66.72|67.27|66.87|67|66.6|448
1743628500000|2025-04-02 21:15:00|67.11|66.71|66.81|66.41|67.32|66.92|66.69|66.29|422
1743628800000|2025-04-02 21:20:00|66.79|66.39|67.09|66.69|67.11|66.71|66.57|66.17|332
1743629100000|2025-04-02 21:25:00|67.08|66.68|66.78|66.38|67.08|66.68|66.74|66.34|278
1743629400000|2025-04-02 21:30:00|66.82|66.42|66.91|66.51|67|66.6|66.75|66.35|288
1743629700000|2025-04-02 21:35:00|66.9|66.5|67.3|66.9|67.31|66.91|66.84|66.44|140
1743630000000|2025-04-02 21:40:00|67.27|66.87|67.13|66.73|67.27|66.87|67.06|66.66|95
1743630300000|2025-04-02 21:45:00|67.14|66.74|67.14|66.74|67.2|66.8|66.94|66.54|126
1743630600000|2025-04-02 21:50:00|67.13|66.73|67.16|66.76|67.16|66.76|66.96|66.56|98
1743630900000|2025-04-02 21:55:00|67.17|66.77|67.43|67.03|67.45|67.05|67.12|66.72|161
1743631200000|2025-04-02 22:00:00|67.41|67.01|66.72|66.32|67.41|67.01|66.72|66.32|347
1743631500000|2025-04-02 22:05:00|66.71|66.31|66.44|66.04|66.73|66.33|66.39|65.99|405
1743631800000|2025-04-02 22:10:00|66.45|66.05|65.87|65.47|66.51|66.11|65.71|65.31|544
1743632100000|2025-04-02 22:15:00|65.86|65.46|65.47|65.07|65.88|65.48|65.28|64.88|514
1743632400000|2025-04-02 22:20:00|65.46|65.06|65.2|64.8|65.49|65.09|64.88|64.48|609
1743632700000|2025-04-02 22:25:00|65.19|64.79|65.15|64.75|65.35|64.95|65.09|64.69|428
1743633000000|2025-04-02 22:30:00|65.12|64.72|64.71|64.31|65.12|64.72|64.66|64.26|497
1743633300000|2025-04-02 22:35:00|64.7|64.3|64.32|63.92|64.78|64.38|64.23|63.83|514
1743633600000|2025-04-02 22:40:00|64.31|63.91|63.82|63.42|64.43|64.03|63.78|63.38|521
1743633900000|2025-04-02 22:45:00|63.83|63.43|64.33|63.93|64.34|63.94|63.71|63.31|723
1743634200000|2025-04-02 22:50:00|64.35|63.95|64.28|63.88|64.49|64.09|64.14|63.74|431
1743634500000|2025-04-02 22:55:00|64.27|63.87|64.16|63.76|64.27|63.87|63.95|63.55|433
1743634800000|2025-04-02 23:00:00|64.17|63.77|64.04|63.64|64.17|63.77|63.65|63.25|683
1743635100000|2025-04-02 23:05:00|64.03|63.63|64.08|63.68|64.23|63.83|63.94|63.54|434
1743635400000|2025-04-02 23:10:00|64.06|63.66|64.26|63.86|64.28|63.88|63.99|63.59|321
1743635700000|2025-04-02 23:15:00|64.25|63.85|64.01|63.61|64.25|63.85|63.85|63.45|389
1743636000000|2025-04-02 23:20:00|64|63.6|64.2|63.8|64.27|63.87|63.91|63.51|329
1743636300000|2025-04-02 23:25:00|64.19|63.79|64.54|64.14|64.54|64.14|64.14|63.74|335
1743636600000|2025-04-02 23:30:00|64.53|64.13|64.64|64.24|64.64|64.24|64.37|63.97|292
1743636900000|2025-04-02 23:35:00|64.63|64.23|64.62|64.22|64.66|64.26|64.47|64.07|213
1743637200000|2025-04-02 23:40:00|64.61|64.21|64.58|64.18|64.64|64.24|64.52|64.12|212
1743637500000|2025-04-02 23:45:00|64.57|64.17|64.38|63.98|64.57|64.17|64.26|63.86|266
1743637800000|2025-04-02 23:50:00|64.37|63.97|64.34|63.94|64.45|64.05|64.21|63.81|315
1743638100000|2025-04-02 23:55:00|64.35|63.95|64.11|63.71|64.43|64.03|64.03|63.63|332
1743638400000|2025-04-03 00:00:00|64.12|63.72|63.9|63.5|64.16|63.76|63.75|63.35|589
1743638700000|2025-04-03 00:05:00|63.91|63.51|64.4|64|64.43|64.03|63.88|63.48|462
1743639000000|2025-04-03 00:10:00|64.39|63.99|64.49|64.09|64.58|64.18|64.35|63.95|236
1743639300000|2025-04-03 00:15:00|64.48|64.08|64.64|64.24|64.66|64.26|64.34|63.94|239
1743639600000|2025-04-03 00:20:00|64.62|64.22|64.88|64.48|64.97|64.57|64.55|64.15|369
1743639900000|2025-04-03 00:25:00|64.87|64.47|64.7|64.3|65|64.6|64.63|64.23|276
1743640200000|2025-04-03 00:30:00|64.71|64.31|64.92|64.52|65.12|64.72|64.67|64.27|248
1743640500000|2025-04-03 00:35:00|64.93|64.53|65.23|64.83|65.3|64.9|64.93|64.53|224
1743640800000|2025-04-03 00:40:00|65.22|64.82|65.07|64.67|65.32|64.92|65.07|64.67|252
1743641100000|2025-04-03 00:45:00|65.08|64.68|65.07|64.67|65.17|64.77|64.91|64.51|217
1743641400000|2025-04-03 00:50:00|65.06|64.66|65.06|64.66|65.08|64.68|64.86|64.46|236
1743641700000|2025-04-03 00:55:00|65.04|64.64|65.25|64.85|65.25|64.85|65.03|64.63|109
1743642000000|2025-04-03 01:00:00|65.24|64.84|65.26|64.86|65.32|64.92|65.12|64.72|273
1743642300000|2025-04-03 01:05:00|65.25|64.85|65.35|64.95|65.38|64.98|65.05|64.65|227
1743642600000|2025-04-03 01:10:00|65.34|64.94|65.53|65.13|65.57|65.17|65.28|64.88|240
1743642900000|2025-04-03 01:15:00|65.52|65.12|65.54|65.14|65.68|65.28|65.43|65.03|184
1743643200000|2025-04-03 01:20:00|65.53|65.13|65.47|65.07|65.57|65.17|65.34|64.94|216
1743643500000|2025-04-03 01:25:00|65.46|65.06|65.49|65.09|65.54|65.14|65.31|64.91|212
1743643800000|2025-04-03 01:30:00|65.5|65.1|65.39|64.99|65.59|65.19|65.34|64.94|252
1743644100000|2025-04-03 01:35:00|65.38|64.98|65.53|65.13|65.55|65.15|65.3|64.9|216
1743644400000|2025-04-03 01:40:00|65.52|65.12|65.59|65.19|65.6|65.2|65.42|65.02|173
1743644700000|2025-04-03 01:45:00|65.58|65.18|65.53|65.13|65.76|65.36|65.49|65.09|155
1743645000000|2025-04-03 01:50:00|65.52|65.12|65.54|65.14|65.76|65.36|65.52|65.12|163
1743645300000|2025-04-03 01:55:00|65.55|65.15|65.55|65.15|65.66|65.26|65.52|65.12|169
1743645600000|2025-04-03 02:00:00|65.54|65.14|65.59|65.19|65.7|65.3|65.54|65.14|223
1743645900000|2025-04-03 02:05:00|65.58|65.18|65.45|65.05|65.64|65.24|65.43|65.03|190
1743646200000|2025-04-03 02:10:00|65.44|65.04|65.58|65.18|65.65|65.25|65.44|65.04|217
1743646500000|2025-04-03 02:15:00|65.57|65.17|65.28|64.88|65.61|65.21|65.22|64.82|215
1743646800000|2025-04-03 02:20:00|65.27|64.87|65.42|65.02|65.44|65.04|65.25|64.85|219
1743647100000|2025-04-03 02:25:00|65.41|65.01|65.44|65.04|65.46|65.06|65.28|64.88|171
1743647400000|2025-04-03 02:30:00|65.46|65.06|65.6|65.2|65.61|65.21|65.36|64.96|124
1743647700000|2025-04-03 02:35:00|65.59|65.19|65.86|65.46|65.86|65.46|65.55|65.15|200
1743648000000|2025-04-03 02:40:00|65.85|65.45|65.66|65.26|65.94|65.54|65.66|65.26|134
1743648300000|2025-04-03 02:45:00|65.67|65.27|65.73|65.33|65.8|65.4|65.63|65.23|167
1743648600000|2025-04-03 02:50:00|65.72|65.32|65.75|65.35|65.77|65.37|65.64|65.24|120
1743648900000|2025-04-03 02:55:00|65.74|65.34|65.77|65.37|65.79|65.39|65.71|65.31|91
1743649200000|2025-04-03 03:00:00|65.76|65.36|65.52|65.12|65.8|65.4|65.5|65.1|104
1743649500000|2025-04-03 03:05:00|65.51|65.11|65.41|65.01|65.52|65.12|65.39|64.99|109
1743649800000|2025-04-03 03:10:00|65.42|65.02|65.36|64.96|65.46|65.06|65.35|64.95|90
1743650100000|2025-04-03 03:15:00|65.37|64.97|65.46|65.06|65.46|65.06|65.37|64.97|128
1743650400000|2025-04-03 03:20:00|65.47|65.07|65.56|65.16|65.6|65.2|65.44|65.04|109
1743650700000|2025-04-03 03:25:00|65.55|65.15|65.5|65.1|65.55|65.15|65.45|65.05|77
1743651000000|2025-04-03 03:30:00|65.49|65.09|65.42|65.02|65.54|65.14|65.41|65.01|119
1743651300000|2025-04-03 03:35:00|65.41|65.01|65.35|64.95|65.44|65.04|65.32|64.92|128
1743651600000|2025-04-03 03:40:00|65.34|64.94|65.24|64.84|65.35|64.95|65.23|64.83|95
1743651900000|2025-04-03 03:45:00|65.23|64.83|65.33|64.93|65.33|64.93|65.23|64.83|99
1743652200000|2025-04-03 03:50:00|65.34|64.94|65.36|64.96|65.38|64.98|65.23|64.83|127
1743652500000|2025-04-03 03:55:00|65.37|64.97|65.37|64.97|65.42|65.02|65.31|64.91|98
1743652800000|2025-04-03 04:00:00|65.38|64.98|65.28|64.88|65.41|65.01|65.28|64.88|149
1743653100000|2025-04-03 04:05:00|65.27|64.87|65.32|64.92|65.32|64.92|65.21|64.81|96
1743653400000|2025-04-03 04:10:00|65.31|64.91|65.36|64.96|65.51|65.11|65.31|64.91|130
1743653700000|2025-04-03 04:15:00|65.35|64.95|65.32|64.92|65.39|64.99|65.24|64.84|78
1743654000000|2025-04-03 04:20:00|65.33|64.93|65.32|64.92|65.4|65|65.28|64.88|88
1743654300000|2025-04-03 04:25:00|65.31|64.91|65.22|64.82|65.36|64.96|65.19|64.79|87
1743654600000|2025-04-03 04:30:00|65.21|64.81|65.53|65.13|65.53|65.13|65.18|64.78|99
1743654900000|2025-04-03 04:35:00|65.52|65.12|65.47|65.07|65.57|65.17|65.44|65.04|113
1743655200000|2025-04-03 04:40:00|65.48|65.08|65.83|65.43|65.84|65.44|65.43|65.03|146
1743655500000|2025-04-03 04:45:00|65.82|65.42|65.71|65.31|65.85|65.45|65.63|65.23|92
1743655800000|2025-04-03 04:50:00|65.74|65.34|65.76|65.36|65.84|65.44|65.69|65.29|84
1743656100000|2025-04-03 04:55:00|65.75|65.35|65.79|65.39|65.83|65.43|65.73|65.33|82
1743656400000|2025-04-03 05:00:00|65.78|65.38|65.81|65.41|65.86|65.46|65.73|65.33|128
1743656700000|2025-04-03 05:05:00|65.8|65.4|65.72|65.32|65.89|65.49|65.69|65.29|118
1743657000000|2025-04-03 05:10:00|65.71|65.31|65.63|65.23|65.72|65.32|65.6|65.2|79
1743657300000|2025-04-03 05:15:00|65.62|65.22|65.56|65.16|65.64|65.24|65.55|65.15|105
1743657600000|2025-04-03 05:20:00|65.55|65.15|65.48|65.08|65.6|65.2|65.47|65.07|97
1743657900000|2025-04-03 05:25:00|65.47|65.07|65.5|65.1|65.56|65.16|65.43|65.03|73
1743658200000|2025-04-03 05:30:00|65.49|65.09|65.37|64.97|65.51|65.11|65.36|64.96|70
1743658500000|2025-04-03 05:35:00|65.36|64.96|65.32|64.92|65.42|65.02|65.32|64.92|42
1743658800000|2025-04-03 05:40:00|65.33|64.93|65.45|65.05|65.45|65.05|65.33|64.93|85
1743659100000|2025-04-03 05:45:00|65.44|65.04|65.35|64.95|65.49|65.09|65.31|64.91|126
1743659400000|2025-04-03 05:50:00|65.36|64.96|65.33|64.93|65.37|64.97|65.3|64.9|89
1743659700000|2025-04-03 05:55:00|65.32|64.92|65.22|64.82|65.34|64.94|65.21|64.81|104
1743660000000|2025-04-03 06:00:00|65.23|64.83|65.37|64.97|65.37|64.97|65.14|64.74|137
1743660300000|2025-04-03 06:05:00|65.35|64.95|65.22|64.82|65.35|64.95|65.22|64.82|120
1743660600000|2025-04-03 06:10:00|65.2|64.8|65.19|64.79|65.23|64.83|65.16|64.76|88
1743660900000|2025-04-03 06:15:00|65.18|64.78|65.16|64.76|65.19|64.79|65|64.6|105
1743661200000|2025-04-03 06:20:00|65.15|64.75|65.23|64.83|65.26|64.86|65.05|64.65|139
1743661500000|2025-04-03 06:25:00|65.21|64.81|65.18|64.78|65.25|64.85|65.08|64.68|122
1743661800000|2025-04-03 06:30:00|65.19|64.79|65.04|64.64|65.25|64.85|64.96|64.56|127
1743662100000|2025-04-03 06:35:00|65.03|64.63|65.01|64.61|65.07|64.67|64.98|64.58|125
1743662400000|2025-04-03 06:40:00|65.02|64.62|64.96|64.56|65.05|64.65|64.93|64.53|99
1743662700000|2025-04-03 06:45:00|64.98|64.58|65.11|64.71|65.11|64.71|64.89|64.49|144
1743663000000|2025-04-03 06:50:00|65.1|64.7|65|64.6|65.12|64.72|64.96|64.56|184
1743663300000|2025-04-03 06:55:00|64.99|64.59|64.85|64.45|64.99|64.59|64.75|64.35|139
1743663600000|2025-04-03 07:00:00|64.84|64.44|64.95|64.55|65|64.6|64.82|64.42|210
1743663900000|2025-04-03 07:05:00|64.94|64.54|64.94|64.54|65.07|64.67|64.89|64.49|210
1743664200000|2025-04-03 07:10:00|64.93|64.53|64.75|64.35|64.93|64.53|64.74|64.34|186
1743664500000|2025-04-03 07:15:00|64.74|64.34|64.62|64.22|64.85|64.45|64.58|64.18|247
1743664800000|2025-04-03 07:20:00|64.61|64.21|64.86|64.46|64.94|64.54|64.61|64.21|248
1743665100000|2025-04-03 07:25:00|64.87|64.47|65.17|64.77|65.19|64.79|64.87|64.47|208
1743665400000|2025-04-03 07:30:00|65.15|64.75|65.03|64.63|65.17|64.77|65.01|64.61|235
1743665700000|2025-04-03 07:35:00|65.02|64.62|64.88|64.48|65.06|64.66|64.86|64.46|201
1743666000000|2025-04-03 07:40:00|64.87|64.47|64.84|64.44|64.92|64.52|64.77|64.37|203
1743666300000|2025-04-03 07:45:00|64.83|64.43|64.89|64.49|64.98|64.58|64.81|64.41|211
1743666600000|2025-04-03 07:50:00|64.88|64.48|64.99|64.59|65.01|64.61|64.74|64.34|169
1743666900000|2025-04-03 07:55:00|65|64.6|65.13|64.73|65.21|64.81|64.99|64.59|173
1743667200000|2025-04-03 08:00:00|65.12|64.72|65.32|64.92|65.39|64.99|65.11|64.71|212
1743667500000|2025-04-03 08:05:00|65.31|64.91|65.29|64.89|65.38|64.98|65.19|64.79|208
1743667800000|2025-04-03 08:10:00|65.28|64.88|65.45|65.05|65.47|65.07|65.21|64.81|202
1743668100000|2025-04-03 08:15:00|65.44|65.04|65.47|65.07|65.54|65.14|65.37|64.97|255
1743668400000|2025-04-03 08:20:00|65.46|65.06|65.48|65.08|65.54|65.14|65.39|64.99|226
1743668700000|2025-04-03 08:25:00|65.5|65.1|65.43|65.03|65.62|65.22|65.43|65.03|223
1743669000000|2025-04-03 08:30:00|65.42|65.02|65.33|64.93|65.56|65.16|65.33|64.93|260
1743669300000|2025-04-03 08:35:00|65.32|64.92|65.45|65.05|65.5|65.1|65.28|64.88|253
1743669600000|2025-04-03 08:40:00|65.44|65.04|65.46|65.06|65.51|65.11|65.32|64.92|163
1743669900000|2025-04-03 08:45:00|65.47|65.07|65.43|65.03|65.51|65.11|65.34|64.94|208
1743670200000|2025-04-03 08:50:00|65.42|65.02|65.43|65.03|65.5|65.1|65.35|64.95|169
1743670500000|2025-04-03 08:55:00|65.44|65.04|65.45|65.05|65.55|65.15|65.38|64.98|129
1743670800000|2025-04-03 09:00:00|65.44|65.04|65.53|65.13|65.59|65.19|65.43|65.03|230
1743671100000|2025-04-03 09:05:00|65.52|65.12|65.49|65.09|65.58|65.18|65.39|64.99|170
1743671400000|2025-04-03 09:10:00|65.47|65.07|65.32|64.92|65.47|65.07|65.31|64.91|109
1743671700000|2025-04-03 09:15:00|65.31|64.91|65.24|64.84|65.45|65.05|65.23|64.83|148
1743672000000|2025-04-03 09:20:00|65.22|64.82|65.27|64.87|65.29|64.89|65.2|64.8|121
1743672300000|2025-04-03 09:25:00|65.26|64.86|65.26|64.86|65.28|64.88|65.19|64.79|114
1743672600000|2025-04-03 09:30:00|65.27|64.87|65.34|64.94|65.43|65.03|65.27|64.87|107
1743672900000|2025-04-03 09:35:00|65.32|64.92|65.47|65.07|65.49|65.09|65.31|64.91|103
1743673200000|2025-04-03 09:40:00|65.46|65.06|65.47|65.07|65.48|65.08|65.33|64.93|135
1743673500000|2025-04-03 09:45:00|65.46|65.06|65.23|64.83|65.46|65.06|65.2|64.8|129
1743673800000|2025-04-03 09:50:00|65.22|64.82|65.2|64.8|65.26|64.86|65.19|64.79|120
1743674100000|2025-04-03 09:55:00|65.21|64.81|64.99|64.59|65.21|64.81|64.9|64.5|167
1743674400000|2025-04-03 10:00:00|64.97|64.57|65.13|64.73|65.14|64.74|64.97|64.57|186
1743674700000|2025-04-03 10:05:00|65.12|64.72|65.06|64.66|65.14|64.74|64.97|64.57|185
1743675000000|2025-04-03 10:10:00|65.07|64.67|65|64.6|65.18|64.78|64.97|64.57|223
1743675300000|2025-04-03 10:15:00|65.02|64.62|64.96|64.56|65.1|64.7|64.95|64.55|190
1743675600000|2025-04-03 10:20:00|64.95|64.55|64.75|64.35|64.98|64.58|64.7|64.3|266
1743675900000|2025-04-03 10:25:00|64.76|64.36|64.62|64.22|64.82|64.42|64.61|64.21|222
1743676200000|2025-04-03 10:30:00|64.64|64.24|64.68|64.28|64.79|64.39|64.61|64.21|276
1743676500000|2025-04-03 10:35:00|64.71|64.31|64.47|64.07|64.71|64.31|64.44|64.04|205
1743676800000|2025-04-03 10:40:00|64.46|64.06|64.5|64.1|64.5|64.1|64.21|63.81|351
1743677100000|2025-04-03 10:45:00|64.52|64.12|64.52|64.12|64.66|64.26|64.5|64.1|203
1743677400000|2025-04-03 10:50:00|64.53|64.13|64.36|63.96|64.55|64.15|64.3|63.9|208
1743677700000|2025-04-03 10:55:00|64.37|63.97|64.22|63.82|64.4|64|64.2|63.8|112
1743678000000|2025-04-03 11:00:00|64.21|63.81|64.03|63.63|64.25|63.85|64.01|63.61|238
1743678300000|2025-04-03 11:05:00|64.04|63.64|64.39|63.99|64.39|63.99|64.02|63.62|209
1743678600000|2025-04-03 11:10:00|64.38|63.98|64.61|64.21|64.65|64.25|64.36|63.96|166
1743678900000|2025-04-03 11:15:00|64.6|64.2|64.37|63.97|64.67|64.27|64.36|63.96|203
1743679200000|2025-04-03 11:20:00|64.36|63.96|64.23|63.83|64.37|63.97|64.2|63.8|193
1743679500000|2025-04-03 11:25:00|64.24|63.84|64.31|63.91|64.36|63.96|64.22|63.82|146
1743679800000|2025-04-03 11:30:00|64.3|63.9|64.44|64.04|64.45|64.05|64.2|63.8|185
1743680100000|2025-04-03 11:35:00|64.45|64.05|64.46|64.06|64.55|64.15|64.4|64|173
1743680400000|2025-04-03 11:40:00|64.45|64.05|64.46|64.06|64.46|64.06|64.35|63.95|105
1743680700000|2025-04-03 11:45:00|64.47|64.07|64.29|63.89|64.52|64.12|64.23|63.83|166
1743681000000|2025-04-03 11:50:00|64.28|63.88|64.39|63.99|64.41|64.01|64.27|63.87|119
1743681300000|2025-04-03 11:55:00|64.38|63.98|64.49|64.09|64.51|64.11|64.37|63.97|147
1743681600000|2025-04-03 12:00:00|64.5|64.1|64.42|64.02|64.6|64.2|64.37|63.97|183
1743681900000|2025-04-03 12:05:00|64.43|64.03|64.44|64.04|64.45|64.05|64.32|63.92|172
1743682200000|2025-04-03 12:10:00|64.45|64.05|64.42|64.02|64.47|64.07|64.32|63.92|155
1743682500000|2025-04-03 12:15:00|64.41|64.01|64.31|63.91|64.41|64.01|64.24|63.84|136
1743682800000|2025-04-03 12:20:00|64.3|63.9|64.06|63.66|64.33|63.93|64.06|63.66|171
1743683100000|2025-04-03 12:25:00|64.05|63.65|63.89|63.49|64.05|63.65|63.84|63.44|173
1743683400000|2025-04-03 12:30:00|63.9|63.5|63.97|63.57|64.03|63.63|63.76|63.36|355
1743683700000|2025-04-03 12:35:00|63.98|63.58|63.57|63.17|64.03|63.63|63.52|63.12|325
1743684000000|2025-04-03 12:40:00|63.56|63.16|63.02|62.62|63.63|63.23|62.91|62.51|349
1743684300000|2025-04-03 12:45:00|63.01|62.61|62.47|62.07|63.1|62.7|62.25|61.85|537
1743684600000|2025-04-03 12:50:00|62.46|62.06|62.83|62.43|62.87|62.47|62.31|61.91|505
1743684900000|2025-04-03 12:55:00|62.82|62.42|62.35|61.95|62.85|62.45|62.27|61.87|531
1743685200000|2025-04-03 13:00:00|62.34|61.94|62.37|61.97|62.41|62.01|62.11|61.71|339
1743685500000|2025-04-03 13:05:00|62.38|61.98|62.46|62.06|62.46|62.06|62.18|61.78|209
1743685800000|2025-04-03 13:10:00|62.47|62.07|62.31|61.91|62.62|62.22|62.26|61.86|207
1743686100000|2025-04-03 13:15:00|62.3|61.9|62.41|62.01|62.47|62.07|62.12|61.72|245
1743686400000|2025-04-03 13:20:00|62.4|62|62.28|61.88|62.4|62|62.04|61.64|240
1743686700000|2025-04-03 13:25:00|62.3|61.9|62.6|62.2|62.67|62.27|62.28|61.88|302
1743687000000|2025-04-03 13:30:00|62.59|62.19|63.31|62.91|63.52|63.12|62.55|62.15|544
1743687300000|2025-04-03 13:35:00|63.29|62.89|63.21|62.81|63.29|62.89|62.89|62.49|489
1743687600000|2025-04-03 13:40:00|63.19|62.79|62.94|62.54|63.19|62.79|62.77|62.37|414
1743687900000|2025-04-03 13:45:00|62.93|62.53|62.76|62.36|63.02|62.62|62.72|62.32|350
1743688200000|2025-04-03 13:50:00|62.74|62.34|63.03|62.63|63.24|62.84|62.74|62.34|310
1743688500000|2025-04-03 13:55:00|63.04|62.64|63.11|62.71|63.18|62.78|62.98|62.58|261
1743688800000|2025-04-03 14:00:00|63.02|62.62|62.73|62.33|63.1|62.7|62.71|62.31|535
1743689100000|2025-04-03 14:05:00|62.72|62.32|62.37|61.97|62.88|62.48|62.37|61.97|477
1743689400000|2025-04-03 14:10:00|62.36|61.96|62.26|61.86|62.53|62.13|62.12|61.72|442
1743689700000|2025-04-03 14:15:00|62.25|61.85|62.4|62|62.52|62.12|62.11|61.71|634
1743690000000|2025-04-03 14:20:00|62.38|61.98|62.27|61.87|62.42|62.02|62.17|61.77|496
1743690300000|2025-04-03 14:25:00|62.26|61.86|62.58|62.18|62.64|62.24|62.24|61.84|427
1743690600000|2025-04-03 14:30:00|62.57|62.17|62.29|61.89|62.74|62.34|62.27|61.87|413
1743690900000|2025-04-03 14:35:00|62.3|61.9|62.19|61.79|62.32|61.92|62.03|61.63|394
1743691200000|2025-04-03 14:40:00|62.2|61.8|62.18|61.78|62.37|61.97|62.09|61.69|366
1743691500000|2025-04-03 14:45:00|62.21|61.81|61.86|61.46|62.21|61.81|61.79|61.39|329
1743691800000|2025-04-03 14:50:00|61.85|61.45|61.81|61.41|61.87|61.47|61.48|61.08|252
1743692100000|2025-04-03 14:55:00|61.8|61.4|61.65|61.25|61.81|61.41|61.63|61.23|180
1743692400000|2025-04-03 15:00:00|61.64|61.24|61.77|61.37|61.98|61.58|61.59|61.19|270
1743692700000|2025-04-03 15:05:00|61.76|61.36|61.96|61.56|62.32|61.92|61.67|61.27|367
1743693000000|2025-04-03 15:10:00|61.95|61.55|62.38|61.98|62.56|62.16|61.95|61.55|351
1743693300000|2025-04-03 15:15:00|62.37|61.97|62.64|62.24|62.69|62.29|62.37|61.97|316
1743693600000|2025-04-03 15:20:00|62.62|62.22|62.57|62.17|62.65|62.25|62.4|62|285
1743693900000|2025-04-03 15:25:00|62.55|62.15|62.67|62.27|62.82|62.42|62.51|62.11|236
1743694200000|2025-04-03 15:30:00|62.68|62.28|62.9|62.5|62.98|62.58|62.64|62.24|356
1743694500000|2025-04-03 15:35:00|62.91|62.51|62.94|62.54|62.98|62.58|62.77|62.37|241
1743694800000|2025-04-03 15:40:00|62.93|62.53|63.09|62.69|63.14|62.74|62.86|62.46|298
1743695100000|2025-04-03 15:45:00|63.08|62.68|62.86|62.46|63.1|62.7|62.76|62.36|274
1743695400000|2025-04-03 15:50:00|62.85|62.45|62.8|62.4|62.87|62.47|62.66|62.26|228
1743695700000|2025-04-03 15:55:00|62.79|62.39|63.03|62.63|63.06|62.66|62.79|62.39|247
1743696000000|2025-04-03 16:00:00|63.04|62.64|63.21|62.81|63.3|62.9|62.97|62.57|375
1743696300000|2025-04-03 16:05:00|63.22|62.82|63.06|62.66|63.35|62.95|63.06|62.66|355
1743696600000|2025-04-03 16:10:00|63.07|62.67|63.11|62.71|63.27|62.87|62.98|62.58|329
1743696900000|2025-04-03 16:15:00|63.13|62.73|63.4|63|63.44|63.04|63.03|62.63|411
1743697200000|2025-04-03 16:20:00|63.39|62.99|63.41|63.01|63.47|63.07|63.25|62.85|382
1743697500000|2025-04-03 16:25:00|63.4|63|63.34|62.94|63.41|63.01|63.15|62.75|281
1743697800000|2025-04-03 16:30:00|63.33|62.93|63.02|62.62|63.42|63.02|63.02|62.62|264
1743698100000|2025-04-03 16:35:00|63.01|62.61|63.09|62.69|63.14|62.74|62.92|62.52|315
1743698400000|2025-04-03 16:40:00|63.1|62.7|63.08|62.68|63.25|62.85|63.05|62.65|288
1743698700000|2025-04-03 16:45:00|63.09|62.69|63.03|62.63|63.11|62.71|62.92|62.52|366
1743699000000|2025-04-03 16:50:00|63.02|62.62|62.92|62.52|63.05|62.65|62.86|62.46|319
1743699300000|2025-04-03 16:55:00|62.93|62.53|62.88|62.48|62.94|62.54|62.8|62.4|213
1743699600000|2025-04-03 17:00:00|62.89|62.49|62.97|62.57|63.03|62.63|62.87|62.47|258
1743699900000|2025-04-03 17:05:00|62.96|62.56|63.07|62.67|63.21|62.81|62.94|62.54|156
1743700200000|2025-04-03 17:10:00|63.06|62.66|63.05|62.65|63.18|62.78|62.97|62.57|236
1743700500000|2025-04-03 17:15:00|63.06|62.66|63.03|62.63|63.09|62.69|62.94|62.54|205
1743700800000|2025-04-03 17:20:00|63.02|62.62|62.88|62.48|63.06|62.66|62.76|62.36|232
1743701100000|2025-04-03 17:25:00|62.87|62.47|62.99|62.59|63.02|62.62|62.84|62.44|178
1743701400000|2025-04-03 17:30:00|62.98|62.58|63.09|62.69|63.09|62.69|62.87|62.47|214
1743701700000|2025-04-03 17:35:00|63.1|62.7|63.14|62.74|63.24|62.84|63.02|62.62|214
1743702000000|2025-04-03 17:40:00|63.13|62.73|63.31|62.91|63.33|62.93|63.13|62.73|202
1743702300000|2025-04-03 17:45:00|63.3|62.9|63.14|62.74|63.38|62.98|63.12|62.72|187
1743702600000|2025-04-03 17:50:00|63.13|62.73|63.35|62.95|63.39|62.99|63.1|62.7|242
1743702900000|2025-04-03 17:55:00|63.34|62.94|63.38|62.98|63.39|62.99|63.32|62.92|182
1743703200000|2025-04-03 18:00:00|63.37|62.97|63.34|62.94|63.47|63.07|63.24|62.84|214
1743703500000|2025-04-03 18:05:00|63.33|62.93|63.38|62.98|63.39|62.99|63.28|62.88|133
1743703800000|2025-04-03 18:10:00|63.36|62.96|63.16|62.76|63.38|62.98|63.13|62.73|175
1743704100000|2025-04-03 18:15:00|63.15|62.75|63.15|62.75|63.2|62.8|63.04|62.64|210
1743704400000|2025-04-03 18:20:00|63.14|62.74|63.26|62.86|63.35|62.95|63.12|62.72|155
1743704700000|2025-04-03 18:25:00|63.25|62.85|63.35|62.95|63.36|62.96|63.22|62.82|149
1743705000000|2025-04-03 18:30:00|63.34|62.94|63.56|63.16|63.66|63.26|63.26|62.86|284
1743705300000|2025-04-03 18:35:00|63.55|63.15|63.69|63.29|63.75|63.35|63.48|63.08|291
1743705600000|2025-04-03 18:40:00|63.68|63.28|63.97|63.57|64.02|63.62|63.64|63.24|284
1743705900000|2025-04-03 18:45:00|63.95|63.55|64.17|63.77|64.17|63.77|63.87|63.47|356
1743706200000|2025-04-03 18:50:00|64.15|63.75|63.97|63.57|64.3|63.9|63.97|63.57|241
1743706500000|2025-04-03 18:55:00|63.98|63.58|64.09|63.69|64.1|63.7|63.9|63.5|252
1743706800000|2025-04-03 19:00:00|64.08|63.68|64.23|63.83|64.32|63.92|64.03|63.63|298
1743707100000|2025-04-03 19:05:00|64.24|63.84|64.48|64.08|64.51|64.11|64.24|63.84|325
1743707400000|2025-04-03 19:10:00|64.47|64.07|64.41|64.01|64.56|64.16|64.37|63.97|264
1743707700000|2025-04-03 19:15:00|64.4|64|64.17|63.77|64.42|64.02|63.99|63.59|249
1743708000000|2025-04-03 19:20:00|64.18|63.78|64.17|63.77|64.24|63.84|64.05|63.65|222
1743708300000|2025-04-03 19:25:00|64.16|63.76|64.03|63.63|64.22|63.82|64.02|63.62|174
1743708600000|2025-04-03 19:30:00|64.02|63.62|64.04|63.64|64.13|63.73|63.99|63.59|220
1743708900000|2025-04-03 19:35:00|64.03|63.63|64.14|63.74|64.19|63.79|64|63.6|166
1743709200000|2025-04-03 19:40:00|64.12|63.72|64.2|63.8|64.2|63.8|64.03|63.63|192
1743709500000|2025-04-03 19:45:00|64.19|63.79|64.06|63.66|64.21|63.81|63.94|63.54|172
1743709800000|2025-04-03 19:50:00|64.05|63.65|64.11|63.71|64.12|63.72|63.96|63.56|210
1743710100000|2025-04-03 19:55:00|64.12|63.72|64.03|63.63|64.12|63.72|63.97|63.57|144
1743710400000|2025-04-03 20:00:00|64.04|63.64|64.05|63.65|64.13|63.73|63.95|63.55|141
1743710700000|2025-04-03 20:05:00|64.07|63.67|64.35|63.95|64.35|63.95|64.03|63.63|172
1743711000000|2025-04-03 20:10:00|64.34|63.94|64.43|64.03|64.47|64.07|64.28|63.88|132
1743711300000|2025-04-03 20:15:00|64.42|64.02|64.26|63.86|64.42|64.02|64.21|63.81|105
1743711600000|2025-04-03 20:20:00|64.25|63.85|64.38|63.98|64.4|64|64.24|63.84|97
1743711900000|2025-04-03 20:25:00|64.37|63.97|64.19|63.79|64.39|63.99|64.16|63.76|124
1743712200000|2025-04-03 20:30:00|64.18|63.78|64.15|63.75|64.34|63.94|64.15|63.75|124
1743712500000|2025-04-03 20:35:00|64.16|63.76|64.22|63.82|64.23|63.83|64.08|63.68|91
1743712800000|2025-04-03 20:40:00|64.21|63.81|64.36|63.96|64.38|63.98|64.17|63.77|64
1743713100000|2025-04-03 20:45:00|64.37|63.97|64.67|64.27|64.69|64.29|64.36|63.96|135
1743713400000|2025-04-03 20:50:00|64.66|64.26|64.82|64.42|64.83|64.43|64.6|64.2|123
1743713700000|2025-04-03 20:55:00|64.86|64.46|64.79|64.39|64.97|64.57|64.7|64.3|195
1743714000000|2025-04-03 21:00:00|64.8|64.4|64.81|64.41|64.88|64.48|64.75|64.35|168
1743714300000|2025-04-03 21:05:00|64.82|64.42|64.92|64.52|65.09|64.69|64.81|64.41|144
1743714600000|2025-04-03 21:10:00|64.93|64.53|64.9|64.5|64.94|64.54|64.8|64.4|80
1743714900000|2025-04-03 21:15:00|64.89|64.49|64.86|64.46|64.99|64.59|64.82|64.42|106
1743715200000|2025-04-03 21:20:00|64.88|64.48|65.03|64.63|65.07|64.67|64.87|64.47|55
1743715500000|2025-04-03 21:25:00|65.06|64.66|65|64.6|65.16|64.76|65|64.6|62
1743715800000|2025-04-03 21:30:00|64.99|64.59|64.92|64.52|65.1|64.7|64.88|64.48|84
1743716100000|2025-04-03 21:35:00|64.91|64.51|64.97|64.57|65.02|64.62|64.81|64.41|65
1743716400000|2025-04-03 21:40:00|64.96|64.56|64.95|64.55|64.96|64.56|64.8|64.4|62
1743716700000|2025-04-03 21:45:00|64.94|64.54|65.1|64.7|65.12|64.72|64.93|64.53|46
1743717000000|2025-04-03 21:50:00|65.11|64.71|65.23|64.83|65.24|64.84|65.05|64.65|68
1743717300000|2025-04-03 21:55:00|65.24|64.84|65.31|64.91|65.5|65.1|65.24|64.84|105
1743717600000|2025-04-03 22:00:00|65.29|64.89|65.17|64.77|65.32|64.92|65.12|64.72|202
1743717900000|2025-04-03 22:05:00|65.18|64.78|64.97|64.57|65.18|64.78|64.88|64.48|124
1743718200000|2025-04-03 22:10:00|64.98|64.58|65.1|64.7|65.13|64.73|64.93|64.53|147
1743718500000|2025-04-03 22:15:00|65.09|64.69|65.15|64.75|65.22|64.82|65.03|64.63|183
1743718800000|2025-04-03 22:20:00|65.14|64.74|65.05|64.65|65.22|64.82|65.03|64.63|148
1743719100000|2025-04-03 22:25:00|65.04|64.64|65.12|64.72|65.14|64.74|64.95|64.55|136
1743719400000|2025-04-03 22:30:00|65.11|64.71|65.22|64.82|65.3|64.9|65.11|64.71|138
1743719700000|2025-04-03 22:35:00|65.23|64.83|65.26|64.86|65.37|64.97|65.23|64.83|132
1743720000000|2025-04-03 22:40:00|65.25|64.85|65.25|64.85|65.29|64.89|65.16|64.76|75
1743720300000|2025-04-03 22:45:00|65.24|64.84|65.29|64.89|65.3|64.9|65.17|64.77|86
1743720600000|2025-04-03 22:50:00|65.27|64.87|65.21|64.81|65.29|64.89|65.17|64.77|113
1743720900000|2025-04-03 22:55:00|65.2|64.8|65.17|64.77|65.22|64.82|65.11|64.71|108
1743721200000|2025-04-03 23:00:00|65.13|64.73|64.94|64.54|65.25|64.85|64.93|64.53|139
1743721500000|2025-04-03 23:05:00|64.95|64.55|64.8|64.4|64.96|64.56|64.77|64.37|85
1743721800000|2025-04-03 23:10:00|64.79|64.39|64.87|64.47|64.9|64.5|64.76|64.36|74
1743722100000|2025-04-03 23:15:00|64.86|64.46|64.79|64.39|64.95|64.55|64.79|64.39|89
1743722400000|2025-04-03 23:20:00|64.78|64.38|64.9|64.5|64.92|64.52|64.76|64.36|78
1743722700000|2025-04-03 23:25:00|64.91|64.51|65.03|64.63|65.04|64.64|64.91|64.51|63
1743723000000|2025-04-03 23:30:00|65.02|64.62|65.25|64.85|65.25|64.85|65.02|64.62|117
1743723300000|2025-04-03 23:35:00|65.24|64.84|65.13|64.73|65.26|64.86|65.07|64.67|103
1743723600000|2025-04-03 23:40:00|65.14|64.74|65.12|64.72|65.15|64.75|65.05|64.65|90
1743723900000|2025-04-03 23:45:00|65.13|64.73|65.39|64.99|65.45|65.05|65.09|64.69|166
1743724200000|2025-04-03 23:50:00|65.41|65.01|65.3|64.9|65.46|65.06|65.23|64.83|97
1743724500000|2025-04-03 23:55:00|65.29|64.89|65.26|64.86|65.31|64.91|65.22|64.82|60
1743724800000|2025-04-04 00:00:00|65.23|64.83|65.52|65.12|65.53|65.13|65.23|64.83|183
1743725100000|2025-04-04 00:05:00|65.51|65.11|65.18|64.78|65.52|65.12|65.16|64.76|148
1743725400000|2025-04-04 00:10:00|65.19|64.79|65.13|64.73|65.2|64.8|65.07|64.67|118
1743725700000|2025-04-04 00:15:00|65.12|64.72|65.29|64.89|65.31|64.91|65.04|64.64|205
1743726000000|2025-04-04 00:20:00|65.28|64.88|65.21|64.81|65.35|64.95|65.19|64.79|175
1743726300000|2025-04-04 00:25:00|65.2|64.8|65.47|65.07|65.51|65.11|65.19|64.79|159
1743726600000|2025-04-04 00:30:00|65.46|65.06|65.45|65.05|65.53|65.13|65.38|64.98|140
1743726900000|2025-04-04 00:35:00|65.46|65.06|65.38|64.98|65.51|65.11|65.37|64.97|128
1743727200000|2025-04-04 00:40:00|65.36|64.96|65.3|64.9|65.37|64.97|65.25|64.85|94
1743727500000|2025-04-04 00:45:00|65.29|64.89|65.19|64.79|65.3|64.9|65.14|64.74|132
1743727800000|2025-04-04 00:50:00|65.18|64.78|65.04|64.64|65.2|64.8|65.04|64.64|145
1743728100000|2025-04-04 00:55:00|65.03|64.63|64.97|64.57|65.04|64.64|64.92|64.52|103
1743728400000|2025-04-04 01:00:00|64.98|64.58|65.02|64.62|65.21|64.81|64.96|64.56|141
1743728700000|2025-04-04 01:05:00|65.03|64.63|65.01|64.61|65.12|64.72|64.94|64.54|156
1743729000000|2025-04-04 01:10:00|65.02|64.62|65.2|64.8|65.23|64.83|65|64.6|129
1743729300000|2025-04-04 01:15:00|65.19|64.79|65.16|64.76|65.28|64.88|65.15|64.75|107
1743729600000|2025-04-04 01:20:00|65.15|64.75|65.35|64.95|65.44|65.04|65.15|64.75|197
1743729900000|2025-04-04 01:25:00|65.36|64.96|65.22|64.82|65.39|64.99|65.15|64.75|191
1743730200000|2025-04-04 01:30:00|65.21|64.81|65.07|64.67|65.24|64.84|65.04|64.64|208
1743730500000|2025-04-04 01:35:00|65.08|64.68|65.07|64.67|65.1|64.7|64.98|64.58|211
1743730800000|2025-04-04 01:40:00|65.06|64.66|65.05|64.65|65.14|64.74|64.99|64.59|121
1743731100000|2025-04-04 01:45:00|65.04|64.64|65.02|64.62|65.12|64.72|65|64.6|142
1743731400000|2025-04-04 01:50:00|65.03|64.63|64.88|64.48|65.04|64.64|64.88|64.48|103
1743731700000|2025-04-04 01:55:00|64.89|64.49|64.61|64.21|64.91|64.51|64.47|64.07|284
1743732000000|2025-04-04 02:00:00|64.62|64.22|64.97|64.57|64.97|64.57|64.62|64.22|131
1743732300000|2025-04-04 02:05:00|64.98|64.58|65.14|64.74|65.18|64.78|64.97|64.57|126
1743732600000|2025-04-04 02:10:00|65.15|64.75|65.21|64.81|65.24|64.84|65.12|64.72|130
1743732900000|2025-04-04 02:15:00|65.22|64.82|65.47|65.07|65.48|65.08|65.22|64.82|159
1743733200000|2025-04-04 02:20:00|65.48|65.08|65.23|64.83|65.49|65.09|65.22|64.82|159
1743733500000|2025-04-04 02:25:00|65.22|64.82|65.19|64.79|65.26|64.86|65.15|64.75|108
1743733800000|2025-04-04 02:30:00|65.2|64.8|65.07|64.67|65.22|64.82|65.06|64.66|138
1743734100000|2025-04-04 02:35:00|65.08|64.68|65.08|64.68|65.14|64.74|65.07|64.67|129
1743734400000|2025-04-04 02:40:00|65.09|64.69|65.21|64.81|65.23|64.83|65.03|64.63|107
1743734700000|2025-04-04 02:45:00|65.22|64.82|65.31|64.91|65.4|65|65.21|64.81|101
1743735000000|2025-04-04 02:50:00|65.3|64.9|65.1|64.7|65.34|64.94|65.1|64.7|86
1743735300000|2025-04-04 02:55:00|65.09|64.69|65.19|64.79|65.21|64.81|65.03|64.63|96
1743735600000|2025-04-04 03:00:00|65.17|64.77|65.11|64.71|65.29|64.89|65.11|64.71|136
1743735900000|2025-04-04 03:05:00|65.1|64.7|65.09|64.69|65.1|64.7|65.01|64.61|117
1743736200000|2025-04-04 03:10:00|65.08|64.68|65.17|64.77|65.18|64.78|65.01|64.61|116
1743736500000|2025-04-04 03:15:00|65.18|64.78|65.21|64.81|65.25|64.85|64.98|64.58|122
1743736800000|2025-04-04 03:20:00|65.2|64.8|65.28|64.88|65.31|64.91|65.19|64.79|97
1743737100000|2025-04-04 03:25:00|65.26|64.86|65.17|64.77|65.26|64.86|65.11|64.71|96
1743737400000|2025-04-04 03:30:00|65.18|64.78|65.02|64.62|65.21|64.81|64.88|64.48|194
1743737700000|2025-04-04 03:35:00|65.01|64.61|64.98|64.58|65.06|64.66|64.91|64.51|150
1743738000000|2025-04-04 03:40:00|64.96|64.56|65.13|64.73|65.13|64.73|64.94|64.54|128
1743738300000|2025-04-04 03:45:00|65.12|64.72|65.21|64.81|65.26|64.86|65.08|64.68|183
1743738600000|2025-04-04 03:50:00|65.2|64.8|65.34|64.94|65.34|64.94|65.17|64.77|181
1743738900000|2025-04-04 03:55:00|65.35|64.95|65.41|65.01|65.43|65.03|65.33|64.93|121
1743739200000|2025-04-04 04:00:00|65.4|65|65.31|64.91|65.52|65.12|65.29|64.89|173
1743739500000|2025-04-04 04:05:00|65.3|64.9|65.2|64.8|65.33|64.93|65.16|64.76|185
1743739800000|2025-04-04 04:10:00|65.21|64.81|65.13|64.73|65.21|64.81|65.12|64.72|94
1743740100000|2025-04-04 04:15:00|65.12|64.72|64.93|64.53|65.14|64.74|64.82|64.42|168
1743740400000|2025-04-04 04:20:00|64.95|64.55|65.06|64.66|65.06|64.66|64.87|64.47|157
1743740700000|2025-04-04 04:25:00|65.05|64.65|65.17|64.77|65.19|64.79|65.05|64.65|109
1743741000000|2025-04-04 04:30:00|65.18|64.78|65.24|64.84|65.26|64.86|65.15|64.75|70
1743741300000|2025-04-04 04:35:00|65.23|64.83|65.09|64.69|65.25|64.85|65.07|64.67|74
1743741600000|2025-04-04 04:40:00|65.08|64.68|65.08|64.68|65.08|64.68|65.04|64.64|77
1743741900000|2025-04-04 04:45:00|65.07|64.67|65.15|64.75|65.19|64.79|65.07|64.67|100
1743742200000|2025-04-04 04:50:00|65.14|64.74|65|64.6|65.14|64.74|64.99|64.59|69
1743742500000|2025-04-04 04:55:00|65.01|64.61|65|64.6|65.03|64.63|64.99|64.59|30
1743742800000|2025-04-04 05:00:00|65.01|64.61|64.87|64.47|65.08|64.68|64.86|64.46|64
1743743100000|2025-04-04 05:05:00|64.86|64.46|65.02|64.62|65.02|64.62|64.79|64.39|99
1743743400000|2025-04-04 05:10:00|65.03|64.63|65.14|64.74|65.18|64.78|65.03|64.63|83
1743743700000|2025-04-04 05:15:00|65.15|64.75|65.11|64.71|65.19|64.79|65.07|64.67|99
1743744000000|2025-04-04 05:20:00|65.1|64.7|65.31|64.91|65.33|64.93|65.1|64.7|87
1743744300000|2025-04-04 05:25:00|65.3|64.9|65.45|65.05|65.46|65.06|65.3|64.9|64
1743744600000|2025-04-04 05:30:00|65.46|65.06|65.53|65.13|65.54|65.14|65.41|65.01|113
1743744900000|2025-04-04 05:35:00|65.51|65.11|65.66|65.26|65.69|65.29|65.5|65.1|72
1743745200000|2025-04-04 05:40:00|65.67|65.27|65.65|65.25|65.69|65.29|65.58|65.18|66
1743745500000|2025-04-04 05:45:00|65.66|65.26|65.6|65.2|65.69|65.29|65.58|65.18|47
1743745800000|2025-04-04 05:50:00|65.59|65.19|65.59|65.19|65.65|65.25|65.57|65.17|48
1743746100000|2025-04-04 05:55:00|65.58|65.18|65.74|65.34|65.74|65.34|65.55|65.15|73
1743746400000|2025-04-04 06:00:00|65.75|65.35|65.63|65.23|65.85|65.45|65.61|65.21|132
1743746700000|2025-04-04 06:05:00|65.65|65.25|65.75|65.35|65.76|65.36|65.62|65.22|91
1743747000000|2025-04-04 06:10:00|65.76|65.36|65.7|65.3|65.76|65.36|65.62|65.22|75
1743747300000|2025-04-04 06:15:00|65.71|65.31|65.55|65.15|65.72|65.32|65.49|65.09|88
1743747600000|2025-04-04 06:20:00|65.56|65.16|65.5|65.1|65.61|65.21|65.49|65.09|58
1743747900000|2025-04-04 06:25:00|65.51|65.11|65.58|65.18|65.61|65.21|65.48|65.08|54
1743748200000|2025-04-04 06:30:00|65.57|65.17|65.6|65.2|65.71|65.31|65.51|65.11|79
1743748500000|2025-04-04 06:35:00|65.61|65.21|65.47|65.07|65.61|65.21|65.47|65.07|71
1743748800000|2025-04-04 06:40:00|65.48|65.08|65.38|64.98|65.48|65.08|65.37|64.97|65
1743749100000|2025-04-04 06:45:00|65.4|65|65.35|64.95|65.51|65.11|65.35|64.95|60
1743749400000|2025-04-04 06:50:00|65.36|64.96|65.41|65.01|65.44|65.04|65.35|64.95|65
1743749700000|2025-04-04 06:55:00|65.42|65.02|65.36|64.96|65.44|65.04|65.35|64.95|53
1743750000000|2025-04-04 07:00:00|65.35|64.95|65.54|65.14|65.65|65.25|65.35|64.95|125
1743750300000|2025-04-04 07:05:00|65.55|65.15|65.76|65.36|65.78|65.38|65.51|65.11|161
1743750600000|2025-04-04 07:10:00|65.75|65.35|66.02|65.62|66.02|65.62|65.72|65.32|122
1743750900000|2025-04-04 07:15:00|66.03|65.63|66.02|65.62|66.29|65.89|65.95|65.55|174
1743751200000|2025-04-04 07:20:00|66.03|65.63|66.11|65.71|66.16|65.76|65.98|65.58|142
1743751500000|2025-04-04 07:25:00|66.1|65.7|66.21|65.81|66.31|65.91|66.05|65.65|118
1743751800000|2025-04-04 07:30:00|66.2|65.8|66.23|65.83|66.25|65.85|66.02|65.62|116
1743752100000|2025-04-04 07:35:00|66.22|65.82|66.13|65.73|66.28|65.88|66.13|65.73|141
1743752400000|2025-04-04 07:40:00|66.12|65.72|66.13|65.73|66.21|65.81|66.08|65.68|121
1743752700000|2025-04-04 07:45:00|66.12|65.72|66.43|66.03|66.52|66.12|66.12|65.72|256
1743753000000|2025-04-04 07:50:00|66.42|66.02|66.47|66.07|66.55|66.15|66.42|66.02|222
1743753300000|2025-04-04 07:55:00|66.46|66.06|66.46|66.06|66.48|66.08|66.4|66|49
1743753600000|2025-04-04 08:00:00|66.47|66.07|66.44|66.04|66.81|66.41|66.42|66.02|303
1743753900000|2025-04-04 08:05:00|66.43|66.03|66.44|66.04|66.47|66.07|66.24|65.84|201
1743754200000|2025-04-04 08:10:00|66.43|66.03|66.43|66.03|66.48|66.08|66.27|65.87|188
1743754500000|2025-04-04 08:15:00|66.44|66.04|66.6|66.2|66.6|66.2|66.44|66.04|242
1743754800000|2025-04-04 08:20:00|66.59|66.19|66.4|66|66.72|66.32|66.4|66|206
1743755100000|2025-04-04 08:25:00|66.39|65.99|66.26|65.86|66.5|66.1|66.26|65.86|177
1743755400000|2025-04-04 08:30:00|66.25|65.85|66.26|65.86|66.42|66.02|66.25|65.85|131
1743755700000|2025-04-04 08:35:00|66.24|65.84|66.37|65.97|66.38|65.98|66.2|65.8|136
1743756000000|2025-04-04 08:40:00|66.38|65.98|66.28|65.88|66.39|65.99|66.24|65.84|105
1743756300000|2025-04-04 08:45:00|66.29|65.89|66.35|65.95|66.37|65.97|66.25|65.85|135
1743756600000|2025-04-04 08:50:00|66.34|65.94|66.25|65.85|66.34|65.94|66.18|65.78|97
1743756900000|2025-04-04 08:55:00|66.24|65.84|66.13|65.73|66.25|65.85|66.08|65.68|90
1743757200000|2025-04-04 09:00:00|66.14|65.74|66.04|65.64|66.21|65.81|66.04|65.64|101
1743757500000|2025-04-04 09:05:00|66.03|65.63|66.04|65.64|66.06|65.66|65.92|65.52|91
1743757800000|2025-04-04 09:10:00|66.03|65.63|66.05|65.65|66.12|65.72|66.03|65.63|73
1743758100000|2025-04-04 09:15:00|66.06|65.66|66.19|65.79|66.22|65.82|66.05|65.65|87
1743758400000|2025-04-04 09:20:00|66.2|65.8|66.17|65.77|66.26|65.86|66.11|65.71|138
1743758700000|2025-04-04 09:25:00|66.16|65.76|66.06|65.66|66.18|65.78|66.02|65.62|97
1743759000000|2025-04-04 09:30:00|66.07|65.67|66.1|65.7|66.14|65.74|66|65.6|139
1743759300000|2025-04-04 09:35:00|66.09|65.69|66.2|65.8|66.31|65.91|66.08|65.68|108
1743759600000|2025-04-04 09:40:00|66.21|65.81|66.32|65.92|66.34|65.94|66.2|65.8|64
1743759900000|2025-04-04 09:45:00|66.31|65.91|66.35|65.95|66.37|65.97|66.21|65.81|70
1743760200000|2025-04-04 09:50:00|66.34|65.94|66.23|65.83|66.36|65.96|66.2|65.8|87
1743760500000|2025-04-04 09:55:00|66.22|65.82|66.23|65.83|66.31|65.91|66.21|65.81|102
1743760800000|2025-04-04 10:00:00|66.24|65.84|66.29|65.89|66.34|65.94|66.2|65.8|170
1743761100000|2025-04-04 10:05:00|66.28|65.88|65.72|65.32|66.28|65.88|65.72|65.32|279
1743761400000|2025-04-04 10:10:00|65.73|65.33|65.52|65.12|65.78|65.38|65.46|65.06|298
1743761700000|2025-04-04 10:15:00|65.54|65.14|65.45|65.05|65.69|65.29|65.38|64.98|248
1743762000000|2025-04-04 10:20:00|65.43|65.03|65.24|64.84|65.46|65.06|64.91|64.51|383
1743762300000|2025-04-04 10:25:00|65.26|64.86|65.07|64.67|65.27|64.87|65.04|64.64|417
1743762600000|2025-04-04 10:30:00|65.08|64.68|65.1|64.7|65.3|64.9|65.03|64.63|426
1743762900000|2025-04-04 10:35:00|65.11|64.71|65.13|64.73|65.2|64.8|65.02|64.62|240
1743763200000|2025-04-04 10:40:00|65.12|64.72|64.75|64.35|65.15|64.75|64.75|64.35|216
1743763500000|2025-04-04 10:45:00|64.76|64.36|64.73|64.33|64.81|64.41|64.59|64.19|253
1743763800000|2025-04-04 10:50:00|64.74|64.34|64.44|64.04|64.75|64.35|64.44|64.04|212
1743764100000|2025-04-04 10:55:00|64.45|64.05|64.28|63.88|64.46|64.06|64.22|63.82|241
1743764400000|2025-04-04 11:00:00|64.29|63.89|64.31|63.91|64.47|64.07|64.27|63.87|254
1743764700000|2025-04-04 11:05:00|64.3|63.9|64.04|63.64|64.35|63.95|63.89|63.49|299
1743765000000|2025-04-04 11:10:00|64.05|63.65|63.83|63.43|64.11|63.71|63.79|63.39|262
1743765300000|2025-04-04 11:15:00|63.82|63.42|63.89|63.49|64.01|63.61|63.74|63.34|221
1743765600000|2025-04-04 11:20:00|63.9|63.5|63.59|63.19|63.9|63.5|63.56|63.16|172
1743765900000|2025-04-04 11:25:00|63.6|63.2|63.07|62.67|63.62|63.22|63.01|62.61|209
1743766200000|2025-04-04 11:30:00|63.06|62.66|63.24|62.84|63.24|62.84|62.93|62.53|400
1743766500000|2025-04-04 11:35:00|63.26|62.86|63.4|63|63.48|63.08|63.1|62.7|318
1743766800000|2025-04-04 11:40:00|63.39|62.99|62.98|62.58|63.4|63|62.97|62.57|299
1743767100000|2025-04-04 11:45:00|62.99|62.59|63.31|62.91|63.43|63.03|62.97|62.57|383
1743767400000|2025-04-04 11:50:00|63.32|62.92|63.49|63.09|63.49|63.09|63.25|62.85|287
1743767700000|2025-04-04 11:55:00|63.5|63.1|63.78|63.38|63.83|63.43|63.48|63.08|221
1743768000000|2025-04-04 12:00:00|63.76|63.36|63.52|63.12|63.79|63.39|63.48|63.08|296
1743768300000|2025-04-04 12:05:00|63.53|63.13|63.48|63.08|63.57|63.17|63.38|62.98|233
1743768600000|2025-04-04 12:10:00|63.49|63.09|63.58|63.18|63.68|63.28|63.44|63.04|282
1743768900000|2025-04-04 12:15:00|63.57|63.17|63.49|63.09|63.72|63.32|63.49|63.09|189
1743769200000|2025-04-04 12:20:00|63.48|63.08|63.16|62.76|63.48|63.08|63.11|62.71|217
1743769500000|2025-04-04 12:25:00|63.17|62.77|63.38|62.98|63.45|63.05|63.17|62.77|207
1743769800000|2025-04-04 12:30:00|63.36|62.96|64.04|63.64|64.21|63.81|63.36|62.96|681
1743770100000|2025-04-04 12:35:00|64.05|63.65|63.58|63.18|64.13|63.73|63.42|63.02|487
1743770400000|2025-04-04 12:40:00|63.57|63.17|63.96|63.56|64.01|63.61|63.52|63.12|366
1743770700000|2025-04-04 12:45:00|63.97|63.57|63.91|63.51|64.1|63.7|63.68|63.28|328
1743771000000|2025-04-04 12:50:00|63.92|63.52|64.06|63.66|64.14|63.74|63.73|63.33|359
1743771300000|2025-04-04 12:55:00|64.07|63.67|64.36|63.96|64.36|63.96|63.97|63.57|289
1743771600000|2025-04-04 13:00:00|64.35|63.95|64.75|64.35|64.83|64.43|64.24|63.84|329
1743771900000|2025-04-04 13:05:00|64.74|64.34|64.27|63.87|64.8|64.4|64.27|63.87|260
1743772200000|2025-04-04 13:10:00|64.28|63.88|64.16|63.76|64.28|63.88|64.04|63.64|246
1743772500000|2025-04-04 13:15:00|64.17|63.77|64.11|63.71|64.26|63.86|64.05|63.65|305
1743772800000|2025-04-04 13:20:00|64.12|63.72|64.08|63.68|64.17|63.77|63.98|63.58|312
1743773100000|2025-04-04 13:25:00|64.06|63.66|63.66|63.26|64.09|63.69|63.66|63.26|354
1743773400000|2025-04-04 13:30:00|63.67|63.27|63.5|63.1|63.98|63.58|63.25|62.85|513
1743773700000|2025-04-04 13:35:00|63.51|63.11|63.51|63.11|63.56|63.16|63.27|62.87|522
1743774000000|2025-04-04 13:40:00|63.5|63.1|63.41|63.01|63.55|63.15|63.27|62.87|334
1743774300000|2025-04-04 13:45:00|63.39|62.99|63.56|63.16|63.94|63.54|63.34|62.94|371
1743774600000|2025-04-04 13:50:00|63.57|63.17|63.96|63.56|64.1|63.7|63.55|63.15|335
1743774900000|2025-04-04 13:55:00|63.95|63.55|64.93|64.53|65.23|64.83|63.92|63.52|592
1743775200000|2025-04-04 14:00:00|64.94|64.54|64.77|64.37|65.24|64.84|64.65|64.25|599
1743775500000|2025-04-04 14:05:00|64.76|64.36|64.4|64|64.88|64.48|64.36|63.96|402
1743775800000|2025-04-04 14:10:00|64.39|63.99|64.73|64.33|64.81|64.41|64.2|63.8|386
1743776100000|2025-04-04 14:15:00|64.72|64.32|64.82|64.42|64.88|64.48|64.32|63.92|416
1743776400000|2025-04-04 14:20:00|64.8|64.4|64.8|64.4|65.06|64.66|64.72|64.32|440
1743776700000|2025-04-04 14:25:00|64.79|64.39|64.85|64.45|65.13|64.73|64.68|64.28|348
1743777000000|2025-04-04 14:30:00|64.84|64.44|64.61|64.21|65.06|64.66|64.61|64.21|377
1743777300000|2025-04-04 14:35:00|64.63|64.23|64.97|64.57|64.99|64.59|64.52|64.12|381
1743777600000|2025-04-04 14:40:00|64.96|64.56|64.87|64.47|65.05|64.65|64.78|64.38|313
1743777900000|2025-04-04 14:45:00|64.86|64.46|64.66|64.26|65.05|64.65|64.64|64.24|446
1743778200000|2025-04-04 14:50:00|64.65|64.25|65.22|64.82|65.38|64.98|64.47|64.07|517
1743778500000|2025-04-04 14:55:00|65.21|64.81|65.57|65.17|65.82|65.42|65.21|64.81|477
1743778800000|2025-04-04 15:00:00|65.55|65.15|66.53|66.13|66.73|66.33|65.52|65.12|521
1743779100000|2025-04-04 15:05:00|66.54|66.14|66.11|65.71|66.65|66.25|66.04|65.64|680
1743779400000|2025-04-04 15:10:00|66.12|65.72|66.57|66.17|66.64|66.24|66.12|65.72|455
1743779700000|2025-04-04 15:15:00|66.59|66.19|66.65|66.25|66.98|66.58|66.59|66.19|632
1743780000000|2025-04-04 15:20:00|66.64|66.24|67.06|66.66|67.12|66.72|66.64|66.24|533
1743780300000|2025-04-04 15:25:00|67.04|66.64|66.96|66.56|67.19|66.79|66.69|66.29|649
1743780600000|2025-04-04 15:30:00|66.99|66.59|66.46|66.06|67.31|66.91|66.45|66.05|527
1743780900000|2025-04-04 15:35:00|66.44|66.04|66.07|65.67|66.54|66.14|65.79|65.39|649
1743781200000|2025-04-04 15:40:00|66.08|65.68|65.88|65.48|66.17|65.77|65.75|65.35|582
1743781500000|2025-04-04 15:45:00|65.87|65.47|66.07|65.67|66.23|65.83|65.67|65.27|549
1743781800000|2025-04-04 15:50:00|66.06|65.66|65.89|65.49|66.23|65.83|65.83|65.43|557
1743782100000|2025-04-04 15:55:00|65.88|65.48|65.84|65.44|66.15|65.75|65.77|65.37|461
1743782400000|2025-04-04 16:00:00|65.85|65.45|65.76|65.36|66.08|65.68|65.73|65.33|411
1743782700000|2025-04-04 16:05:00|65.75|65.35|65.79|65.39|66.11|65.71|65.73|65.33|418
1743783000000|2025-04-04 16:10:00|65.78|65.38|66.16|65.76|66.24|65.84|65.72|65.32|461
1743783300000|2025-04-04 16:15:00|66.18|65.78|65.87|65.47|66.25|65.85|65.79|65.39|296
1743783600000|2025-04-04 16:20:00|65.88|65.48|65.47|65.07|65.91|65.51|65.36|64.96|312
1743783900000|2025-04-04 16:25:00|65.46|65.06|65.52|65.12|65.57|65.17|65.22|64.82|318
1743784200000|2025-04-04 16:30:00|65.5|65.1|65.3|64.9|65.63|65.23|65.3|64.9|375
1743784500000|2025-04-04 16:35:00|65.28|64.88|65.44|65.04|65.55|65.15|65.24|64.84|330
1743784800000|2025-04-04 16:40:00|65.45|65.05|65.35|64.95|65.53|65.13|65.32|64.92|254
1743785100000|2025-04-04 16:45:00|65.34|64.94|65.58|65.18|65.64|65.24|65.24|64.84|280
1743785400000|2025-04-04 16:50:00|65.57|65.17|65.74|65.34|65.81|65.41|65.52|65.12|267
1743785700000|2025-04-04 16:55:00|65.75|65.35|65.85|65.45|66.13|65.73|65.72|65.32|340
1743786000000|2025-04-04 17:00:00|65.86|65.46|65.93|65.53|66.02|65.62|65.75|65.35|318
1743786300000|2025-04-04 17:05:00|65.92|65.52|65.81|65.41|66.01|65.61|65.76|65.36|317
1743786600000|2025-04-04 17:10:00|65.8|65.4|65.68|65.28|65.82|65.42|65.58|65.18|264
1743786900000|2025-04-04 17:15:00|65.69|65.29|65.71|65.31|65.74|65.34|65.5|65.1|286
1743787200000|2025-04-04 17:20:00|65.72|65.32|65.99|65.59|66.01|65.61|65.7|65.3|284
1743787500000|2025-04-04 17:25:00|65.98|65.58|65.9|65.5|66.16|65.76|65.9|65.5|279
1743787800000|2025-04-04 17:30:00|65.89|65.49|66.11|65.71|66.13|65.73|65.67|65.27|355
1743788100000|2025-04-04 17:35:00|66.1|65.7|66.46|66.06|66.48|66.08|66.08|65.68|328
1743788400000|2025-04-04 17:40:00|66.43|66.03|66.26|65.86|66.7|66.3|66.24|65.84|353
1743788700000|2025-04-04 17:45:00|66.28|65.88|66.8|66.4|66.84|66.44|66.23|65.83|334
1743789000000|2025-04-04 17:50:00|66.79|66.39|66.55|66.15|66.8|66.4|66.54|66.14|345
1743789300000|2025-04-04 17:55:00|66.54|66.14|66.67|66.27|66.68|66.28|66.47|66.07|256
1743789600000|2025-04-04 18:00:00|66.69|66.29|66.52|66.12|66.76|66.36|66.45|66.05|309
1743789900000|2025-04-04 18:05:00|66.53|66.13|66.32|65.92|66.55|66.15|66.23|65.83|257
1743790200000|2025-04-04 18:10:00|66.33|65.93|66.28|65.88|66.39|65.99|66.23|65.83|185
1743790500000|2025-04-04 18:15:00|66.27|65.87|66.26|65.86|66.42|66.02|66.21|65.81|193
1743790800000|2025-04-04 18:20:00|66.25|65.85|66.2|65.8|66.36|65.96|66.11|65.71|233
1743791100000|2025-04-04 18:25:00|66.19|65.79|66.28|65.88|66.29|65.89|66.02|65.62|201
1743791400000|2025-04-04 18:30:00|66.29|65.89|66.31|65.91|66.45|66.05|66.18|65.78|282
1743791700000|2025-04-04 18:35:00|66.3|65.9|66.21|65.81|66.46|66.06|66.06|65.66|285
1743792000000|2025-04-04 18:40:00|66.19|65.79|66.13|65.73|66.34|65.94|66.09|65.69|295
1743792300000|2025-04-04 18:45:00|66.15|65.75|66.25|65.85|66.36|65.96|66.03|65.63|324
1743792600000|2025-04-04 18:50:00|66.26|65.86|66.23|65.83|66.32|65.92|66.09|65.69|233
1743792900000|2025-04-04 18:55:00|66.22|65.82|66.04|65.64|66.26|65.86|65.97|65.57|142
1743793200000|2025-04-04 19:00:00|66.06|65.66|66.09|65.69|66.17|65.77|65.88|65.48|162
1743793500000|2025-04-04 19:05:00|66.1|65.7|66.16|65.76|66.18|65.78|65.97|65.57|192
1743793800000|2025-04-04 19:10:00|66.18|65.78|66.47|66.07|66.49|66.09|66.18|65.78|144
1743794100000|2025-04-04 19:15:00|66.49|66.09|66.27|65.87|66.49|66.09|66.25|65.85|188
1743794400000|2025-04-04 19:20:00|66.28|65.88|66.47|66.07|66.56|66.16|66.28|65.88|180
1743794700000|2025-04-04 19:25:00|66.48|66.08|66.28|65.88|66.49|66.09|66.21|65.81|135
1743795000000|2025-04-04 19:30:00|66.27|65.87|66.58|66.18|66.58|66.18|66.25|65.85|176
1743795300000|2025-04-04 19:35:00|66.57|66.17|66.33|65.93|66.58|66.18|66.3|65.9|224
1743795600000|2025-04-04 19:40:00|66.34|65.94|66.36|65.96|66.38|65.98|66.25|65.85|159
1743795900000|2025-04-04 19:45:00|66.35|65.95|66.13|65.73|66.44|66.04|66.12|65.72|174
1743796200000|2025-04-04 19:50:00|66.12|65.72|66.22|65.82|66.23|65.83|66.06|65.66|141
1743796500000|2025-04-04 19:55:00|66.21|65.81|66.27|65.87|66.27|65.87|66.12|65.72|126
1743796800000|2025-04-04 20:00:00|66.24|65.84|66.69|65.29|66.72|65.98|66.15|65.29|187
1743797100000|2025-04-04 20:05:00|66.7|65.3|66.8|65.4|66.89|65.49|66.7|65.3|131
1743797400000|2025-04-04 20:10:00|66.81|65.41|66.77|65.37|66.89|65.49|66.72|65.32|103
1743797700000|2025-04-04 20:15:00|66.78|65.38|66.39|64.99|66.78|65.38|66.27|64.87|209
1743798000000|2025-04-04 20:20:00|66.38|64.98|66.43|65.03|66.5|65.1|66.37|64.97|152
1743798300000|2025-04-04 20:25:00|66.42|65.02|66.54|65.14|66.58|65.18|66.35|64.95|107
1743798600000|2025-04-04 20:30:00|66.55|65.15|66.79|65.39|66.81|65.41|66.45|65.05|161
1743798900000|2025-04-04 20:35:00|66.81|65.41|66.77|65.37|66.87|65.47|66.73|65.33|161
1743799200000|2025-04-04 20:40:00|66.78|65.38|66.78|65.38|66.79|65.39|66.69|65.29|111
1743799500000|2025-04-04 20:45:00|66.8|65.4|66.79|65.39|66.86|65.46|66.74|65.34|107
1743799800000|2025-04-04 20:50:00|66.8|65.4|66.91|65.51|66.91|65.51|66.76|65.36|82
1743800100000|2025-04-04 20:55:00|66.92|65.52|66.85|65.45|66.98|65.58|66.85|65.45|55
1743836400000|2025-04-05 07:00:00|66.21|64.81|66.07|64.67|66.25|64.85|66.07|64.67|102
1743836700000|2025-04-05 07:05:00|66.08|64.68|66.11|64.71|66.16|64.76|66.02|64.62|100
1743837000000|2025-04-05 07:10:00|66.1|64.7|66.06|64.66|66.18|64.78|66.05|64.65|63
1743837300000|2025-04-05 07:15:00|66.07|64.67|66.11|64.71|66.11|64.71|66.06|64.66|28
1743837600000|2025-04-05 07:20:00|66.13|64.73|66.28|64.88|66.32|64.92|66.13|64.73|108
1743837900000|2025-04-05 07:25:00|66.29|64.89|66.39|64.99|66.4|65|66.28|64.88|57
1743838200000|2025-04-05 07:30:00|66.4|65|66.29|64.89|66.42|65.02|66.28|64.88|58
1743838500000|2025-04-05 07:35:00|66.28|64.88|66.32|64.92|66.33|64.93|66.25|64.85|80
1743838800000|2025-04-05 07:40:00|66.31|64.91|66.43|65.03|66.44|65.04|66.28|64.88|57
1743839100000|2025-04-05 07:45:00|66.41|65.01|66.48|65.08|66.5|65.1|66.4|65|48
1743839400000|2025-04-05 07:50:00|66.47|65.07|66.38|64.98|66.47|65.07|66.36|64.96|34
1743839700000|2025-04-05 07:55:00|66.37|64.97|66.34|64.94|66.38|64.98|66.34|64.94|20
1743840000000|2025-04-05 08:00:00|66.35|64.95|66.46|65.06|66.46|65.06|66.35|64.95|38
1743840300000|2025-04-05 08:05:00|66.45|65.05|66.37|64.97|66.48|65.08|66.36|64.96|67
1743840600000|2025-04-05 08:10:00|66.38|64.98|66.29|64.89|66.38|64.98|66.28|64.88|38
1743840900000|2025-04-05 08:15:00|66.28|64.88|66.24|64.84|66.28|64.88|66.14|64.74|44
1743841200000|2025-04-05 08:20:00|66.23|64.83|66.25|64.85|66.41|65.01|66.23|64.83|94
1743841500000|2025-04-05 08:25:00|66.26|64.86|66.28|64.88|66.28|64.88|66.19|64.79|53
1743841800000|2025-04-05 08:30:00|66.27|64.87|66.24|64.84|66.32|64.92|66.19|64.79|77
1743842100000|2025-04-05 08:35:00|66.23|64.83|66.4|65|66.41|65.01|66.23|64.83|99
1743842400000|2025-04-05 08:40:00|66.41|65.01|66.51|65.11|66.54|65.14|66.36|64.96|97
1743842700000|2025-04-05 08:45:00|66.49|65.09|66.43|65.03|66.51|65.11|66.38|64.98|73
1743843000000|2025-04-05 08:50:00|66.42|65.02|66.5|65.1|66.52|65.12|66.36|64.96|75
1743843300000|2025-04-05 08:55:00|66.49|65.09|66.52|65.12|66.55|65.15|66.46|65.06|54
1743843600000|2025-04-05 09:00:00|66.54|65.14|66.8|65.4|66.8|65.4|66.54|65.14|94
1743843900000|2025-04-05 09:05:00|66.81|65.41|66.74|65.34|66.89|65.49|66.72|65.32|78
1743844200000|2025-04-05 09:10:00|66.75|65.35|66.85|65.45|66.9|65.5|66.75|65.35|115
1743844500000|2025-04-05 09:15:00|66.84|65.44|66.83|65.43|66.89|65.49|66.81|65.41|78
1743844800000|2025-04-05 09:20:00|66.82|65.42|66.82|65.42|66.84|65.44|66.76|65.36|86
1743845100000|2025-04-05 09:25:00|66.81|65.41|66.84|65.44|66.87|65.47|66.76|65.36|63
1743845400000|2025-04-05 09:30:00|66.86|65.46|66.85|65.45|66.96|65.56|66.84|65.44|102
1743845700000|2025-04-05 09:35:00|66.84|65.44|66.85|65.45|66.86|65.46|66.76|65.36|61
1743846000000|2025-04-05 09:40:00|66.86|65.46|66.9|65.5|66.91|65.51|66.78|65.38|50
1743846300000|2025-04-05 09:45:00|66.89|65.49|66.97|65.57|66.99|65.59|66.87|65.47|66
1743846600000|2025-04-05 09:50:00|66.96|65.56|66.88|65.48|66.97|65.57|66.87|65.47|84
1743846900000|2025-04-05 09:55:00|66.87|65.47|66.88|65.48|66.93|65.53|66.87|65.47|50
1743847200000|2025-04-05 10:00:00|66.89|65.49|67.02|65.62|67.02|65.62|66.87|65.47|79
1743847500000|2025-04-05 10:05:00|67.01|65.61|66.96|65.56|67.02|65.62|66.96|65.56|65
1743847800000|2025-04-05 10:10:00|66.97|65.57|67.12|65.72|67.12|65.72|66.97|65.57|33
1743848100000|2025-04-05 10:15:00|67.13|65.73|66.97|65.57|67.13|65.73|66.96|65.56|60
1743848400000|2025-04-05 10:20:00|66.96|65.56|66.96|65.56|67|65.6|66.85|65.45|52
1743848700000|2025-04-05 10:25:00|66.98|65.58|67|65.6|67.03|65.63|66.93|65.53|60
1743849000000|2025-04-05 10:30:00|66.99|65.59|66.99|65.59|67.1|65.7|66.95|65.55|75
1743849300000|2025-04-05 10:35:00|67|65.6|66.81|65.41|67.06|65.66|66.8|65.4|80
1743849600000|2025-04-05 10:40:00|66.8|65.4|66.76|65.36|66.81|65.41|66.72|65.32|67
1743849900000|2025-04-05 10:45:00|66.77|65.37|66.8|65.4|66.8|65.4|66.68|65.28|50
1743850200000|2025-04-05 10:50:00|66.81|65.41|66.88|65.48|66.92|65.52|66.79|65.39|56
1743850500000|2025-04-05 10:55:00|66.89|65.49|66.77|65.37|66.93|65.53|66.73|65.33|40
1743850800000|2025-04-05 11:00:00|66.76|65.36|66.9|65.5|66.91|65.51|66.72|65.32|69
1743851100000|2025-04-05 11:05:00|66.89|65.49|66.78|65.38|66.89|65.49|66.74|65.34|123
1743851400000|2025-04-05 11:10:00|66.77|65.37|66.66|65.26|66.83|65.43|66.64|65.24|122
1743851700000|2025-04-05 11:15:00|66.65|65.25|66.87|65.47|66.91|65.51|66.65|65.25|88
1743852000000|2025-04-05 11:20:00|66.88|65.48|66.89|65.49|66.9|65.5|66.76|65.36|100
1743852300000|2025-04-05 11:25:00|66.88|65.48|66.76|65.36|66.91|65.51|66.76|65.36|57
1743852600000|2025-04-05 11:30:00|66.77|65.37|66.79|65.39|67.05|65.65|66.77|65.37|104
1743852900000|2025-04-05 11:35:00|66.8|65.4|66.77|65.37|66.86|65.46|66.73|65.33|69
1743853200000|2025-04-05 11:40:00|66.76|65.36|66.77|65.37|66.78|65.38|66.7|65.3|48
1743853500000|2025-04-05 11:45:00|66.76|65.36|66.77|65.37|66.81|65.41|66.71|65.31|66
1743853800000|2025-04-05 11:50:00|66.78|65.38|66.78|65.38|66.87|65.47|66.78|65.38|76
1743854100000|2025-04-05 11:55:00|66.79|65.39|66.82|65.42|66.87|65.47|66.78|65.38|67
1743854400000|2025-04-05 12:00:00|66.83|65.43|66.84|65.44|66.88|65.48|66.74|65.34|84
1743854700000|2025-04-05 12:05:00|66.83|65.43|66.75|65.35|66.84|65.44|66.72|65.32|81
1743855000000|2025-04-05 12:10:00|66.74|65.34|66.69|65.29|66.76|65.36|66.66|65.26|68
1743855300000|2025-04-05 12:15:00|66.7|65.3|66.85|65.45|66.88|65.48|66.65|65.25|94
1743855600000|2025-04-05 12:20:00|66.84|65.44|66.76|65.36|66.85|65.45|66.65|65.25|128
1743855900000|2025-04-05 12:25:00|66.75|65.35|66.8|65.4|66.85|65.45|66.69|65.29|145
1743856200000|2025-04-05 12:30:00|66.81|65.41|66.67|65.27|66.96|65.56|66.66|65.26|156
1743856500000|2025-04-05 12:35:00|66.66|65.26|66.59|65.19|66.69|65.29|66.53|65.13|95
1743856800000|2025-04-05 12:40:00|66.58|65.18|66.38|64.98|66.58|65.18|66.34|64.94|145
1743857100000|2025-04-05 12:45:00|66.37|64.97|66.22|64.82|66.42|65.02|66.2|64.8|106
1743857400000|2025-04-05 12:50:00|66.21|64.81|66.36|64.96|66.4|65|66.17|64.77|96
1743857700000|2025-04-05 12:55:00|66.37|64.97|66.42|65.02|66.43|65.03|66.32|64.92|94
1743858000000|2025-04-05 13:00:00|66.43|65.03|66.34|64.94|66.49|65.09|66.34|64.94|141
1743858300000|2025-04-05 13:05:00|66.35|64.95|66.2|64.8|66.38|64.98|66.12|64.72|110
1743858600000|2025-04-05 13:10:00|66.21|64.81|66.12|64.72|66.25|64.85|66.12|64.72|149
1743858900000|2025-04-05 13:15:00|66.11|64.71|65.81|64.41|66.12|64.72|65.78|64.38|152
1743859200000|2025-04-05 13:20:00|65.82|64.42|65.89|64.49|65.93|64.53|65.74|64.34|238
1743859500000|2025-04-05 13:25:00|65.88|64.48|65.93|64.53|65.98|64.58|65.8|64.4|158
1743859800000|2025-04-05 13:30:00|65.92|64.52|65.95|64.55|65.99|64.59|65.85|64.45|147
1743860100000|2025-04-05 13:35:00|65.96|64.56|65.72|64.32|65.96|64.56|65.64|64.24|88
1743860400000|2025-04-05 13:40:00|65.7|64.3|65.67|64.27|65.7|64.3|65.54|64.14|157
1743860700000|2025-04-05 13:45:00|65.66|64.26|65.52|64.12|65.66|64.26|65.47|64.07|198
1743861000000|2025-04-05 13:50:00|65.51|64.11|65.57|64.17|65.58|64.18|65.37|63.97|196
1743861300000|2025-04-05 13:55:00|65.56|64.16|65.6|64.2|65.62|64.22|65.48|64.08|175
1743861600000|2025-04-05 14:00:00|65.59|64.19|65.83|64.43|65.94|64.54|65.58|64.18|162
1743861900000|2025-04-05 14:05:00|65.84|64.44|65.78|64.38|65.85|64.45|65.69|64.29|90
1743862200000|2025-04-05 14:10:00|65.76|64.36|65.76|64.36|65.85|64.45|65.74|64.34|94
1743862500000|2025-04-05 14:15:00|65.75|64.35|65.73|64.33|65.75|64.35|65.59|64.19|94
1743862800000|2025-04-05 14:20:00|65.74|64.34|66.04|64.64|66.07|64.67|65.74|64.34|131
1743863100000|2025-04-05 14:25:00|66.05|64.65|65.97|64.57|66.07|64.67|65.96|64.56|81
1743863400000|2025-04-05 14:30:00|65.95|64.55|65.91|64.51|66.05|64.65|65.9|64.5|98
1743863700000|2025-04-05 14:35:00|65.9|64.5|66.03|64.63|66.06|64.66|65.81|64.41|96
1743864000000|2025-04-05 14:40:00|66.02|64.62|66.07|64.67|66.17|64.77|65.98|64.58|83
1743864300000|2025-04-05 14:45:00|66.08|64.68|66.08|64.68|66.11|64.71|65.97|64.57|106
1743864600000|2025-04-05 14:50:00|66.07|64.67|66.05|64.65|66.13|64.73|66|64.6|90
1743864900000|2025-04-05 14:55:00|66.04|64.64|65.8|64.4|66.07|64.67|65.8|64.4|89
1743865200000|2025-04-05 15:00:00|65.82|64.42|65.63|64.23|65.82|64.42|65.63|64.23|67
1743865500000|2025-04-05 15:05:00|65.62|64.22|65.53|64.13|65.73|64.33|65.53|64.13|64
1743865800000|2025-04-05 15:10:00|65.52|64.12|65.52|64.12|65.65|64.25|65.47|64.07|108
1743866100000|2025-04-05 15:15:00|65.53|64.13|65.69|64.29|65.72|64.32|65.53|64.13|118
1743866400000|2025-04-05 15:20:00|65.7|64.3|65.68|64.28|65.75|64.35|65.6|64.2|149
1743866700000|2025-04-05 15:25:00|65.66|64.26|65.59|64.19|65.67|64.27|65.51|64.11|110
1743867000000|2025-04-05 15:30:00|65.58|64.18|65.54|64.14|65.66|64.26|65.51|64.11|157
1743867300000|2025-04-05 15:35:00|65.53|64.13|65.57|64.17|65.64|64.24|65.46|64.06|129
1743867600000|2025-04-05 15:40:00|65.56|64.16|65.26|63.86|65.56|64.16|65.23|63.83|123
1743867900000|2025-04-05 15:45:00|65.25|63.85|65.41|64.01|65.48|64.08|65.25|63.85|131
1743868200000|2025-04-05 15:50:00|65.42|64.02|65.43|64.03|65.49|64.09|65.36|63.96|128
1743868500000|2025-04-05 15:55:00|65.42|64.02|65.51|64.11|65.52|64.12|65.42|64.02|96
1743868800000|2025-04-05 16:00:00|65.5|64.1|65.53|64.13|65.56|64.16|65.44|64.04|97
1743869100000|2025-04-05 16:05:00|65.52|64.12|65.55|64.15|65.56|64.16|65.45|64.05|65
1743869400000|2025-04-05 16:10:00|65.56|64.16|65.62|64.22|65.62|64.22|65.56|64.16|44
1743869700000|2025-04-05 16:15:00|65.63|64.23|65.48|64.08|65.75|64.35|65.48|64.08|90
1743870000000|2025-04-05 16:20:00|65.47|64.07|65.45|64.05|65.47|64.07|65.41|64.01|65
1743870300000|2025-04-05 16:25:00|65.43|64.03|65.56|64.16|65.57|64.17|65.41|64.01|50
1743870600000|2025-04-05 16:30:00|65.57|64.17|65.61|64.21|65.67|64.27|65.57|64.17|68
1743870900000|2025-04-05 16:35:00|65.62|64.22|65.64|64.24|65.71|64.31|65.6|64.2|62
1743871200000|2025-04-05 16:40:00|65.65|64.25|65.65|64.25|65.69|64.29|65.62|64.22|60
1743871500000|2025-04-05 16:45:00|65.67|64.27|65.53|64.13|65.68|64.28|65.51|64.11|61
1743871800000|2025-04-05 16:50:00|65.52|64.12|65.5|64.1|65.53|64.13|65.41|64.01|44
1743872100000|2025-04-05 16:55:00|65.49|64.09|65.64|64.24|65.68|64.28|65.49|64.09|81
1743872400000|2025-04-05 17:00:00|65.66|64.26|65.52|64.12|65.66|64.26|65.5|64.1|105
1743872700000|2025-04-05 17:05:00|65.51|64.11|65.54|64.14|65.54|64.14|65.44|64.04|81
1743873000000|2025-04-05 17:10:00|65.53|64.13|65.68|64.28|65.71|64.31|65.53|64.13|85
1743873300000|2025-04-05 17:15:00|65.69|64.29|65.82|64.42|65.83|64.43|65.69|64.29|59
1743873600000|2025-04-05 17:20:00|65.81|64.41|65.88|64.48|65.93|64.53|65.79|64.39|81
1743873900000|2025-04-05 17:25:00|65.89|64.49|65.94|64.54|65.94|64.54|65.87|64.47|58
1743874200000|2025-04-05 17:30:00|65.93|64.53|65.86|64.46|66.01|64.61|65.85|64.45|44
1743874500000|2025-04-05 17:35:00|65.87|64.47|65.87|64.47|65.87|64.47|65.82|64.42|35
1743874800000|2025-04-05 17:40:00|65.88|64.48|65.9|64.5|65.91|64.51|65.81|64.41|61
1743875100000|2025-04-05 17:45:00|65.89|64.49|65.86|64.46|65.92|64.52|65.8|64.4|47
1743875400000|2025-04-05 17:50:00|65.85|64.45|65.8|64.4|65.87|64.47|65.77|64.37|62
1743875700000|2025-04-05 17:55:00|65.79|64.39|65.77|64.37|65.79|64.39|65.75|64.35|27
1743876000000|2025-04-05 18:00:00|65.76|64.36|65.84|64.44|65.84|64.44|65.74|64.34|55
1743876300000|2025-04-05 18:05:00|65.83|64.43|65.91|64.51|65.94|64.54|65.82|64.42|59
1743876600000|2025-04-05 18:10:00|65.92|64.52|66.09|64.69|66.09|64.69|65.91|64.51|59
1743876900000|2025-04-05 18:15:00|66.08|64.68|65.96|64.56|66.09|64.69|65.96|64.56|67
1743877200000|2025-04-05 18:20:00|65.95|64.55|65.88|64.48|65.96|64.56|65.85|64.45|57
1743877500000|2025-04-05 18:25:00|65.87|64.47|65.88|64.48|65.95|64.55|65.83|64.43|40
1743877800000|2025-04-05 18:30:00|65.89|64.49|65.91|64.51|65.91|64.51|65.82|64.42|59
1743878100000|2025-04-05 18:35:00|65.92|64.52|65.84|64.44|65.95|64.55|65.83|64.43|42
1743878400000|2025-04-05 18:40:00|65.85|64.45|65.93|64.53|65.93|64.53|65.82|64.42|57
1743878700000|2025-04-05 18:45:00|65.92|64.52|65.97|64.57|65.98|64.58|65.88|64.48|34
1743879000000|2025-04-05 18:50:00|65.98|64.58|66.03|64.63|66.04|64.64|65.96|64.56|48
1743879300000|2025-04-05 18:55:00|66.02|64.62|65.96|64.56|66.03|64.63|65.96|64.56|28
1743879600000|2025-04-05 19:00:00|65.97|64.57|65.98|64.58|66.02|64.62|65.93|64.53|73
1743879900000|2025-04-05 19:05:00|65.97|64.57|65.85|64.45|65.98|64.58|65.85|64.45|33
1743880200000|2025-04-05 19:10:00|65.83|64.43|65.81|64.41|65.85|64.45|65.8|64.4|32
1743880500000|2025-04-05 19:15:00|65.82|64.42|65.75|64.35|65.83|64.43|65.74|64.34|53
1743880800000|2025-04-05 19:20:00|65.74|64.34|65.77|64.37|65.81|64.41|65.72|64.32|48
1743881100000|2025-04-05 19:25:00|65.76|64.36|65.6|64.2|65.76|64.36|65.59|64.19|48
1743881400000|2025-04-05 19:30:00|65.59|64.19|65.67|64.27|65.69|64.29|65.58|64.18|82
1743881700000|2025-04-05 19:35:00|65.66|64.26|65.67|64.27|65.72|64.32|65.66|64.26|50
1743882000000|2025-04-05 19:40:00|65.68|64.28|65.57|64.17|65.69|64.29|65.55|64.15|72
1743882300000|2025-04-05 19:45:00|65.56|64.16|65.36|63.96|65.57|64.17|65.33|63.93|118
1743882600000|2025-04-05 19:50:00|65.34|63.94|65.4|64|65.42|64.02|65.32|63.92|66
1743882900000|2025-04-05 19:55:00|65.39|63.99|65.42|64.02|65.44|64.04|65.33|63.93|66
1743883200000|2025-04-05 20:00:00|65.41|64.01|65.4|64|65.53|64.13|65.39|63.99|112
1743883500000|2025-04-05 20:05:00|65.39|63.99|65.52|64.12|65.54|64.14|65.36|63.96|100
1743883800000|2025-04-05 20:10:00|65.53|64.13|65.53|64.13|65.55|64.15|65.5|64.1|63
1743884100000|2025-04-05 20:15:00|65.52|64.12|65.64|64.24|65.65|64.25|65.52|64.12|50
1743884400000|2025-04-05 20:20:00|65.63|64.23|65.65|64.25|65.69|64.29|65.6|64.2|74
1743884700000|2025-04-05 20:25:00|65.64|64.24|65.67|64.27|65.67|64.27|65.61|64.21|42
1743885000000|2025-04-05 20:30:00|65.66|64.26|65.56|64.16|65.66|64.26|65.51|64.11|58
1743885300000|2025-04-05 20:35:00|65.55|64.15|65.56|64.16|65.62|64.22|65.49|64.09|90
1743885600000|2025-04-05 20:40:00|65.55|64.15|65.6|64.2|65.7|64.3|65.29|63.89|237
1743885900000|2025-04-05 20:45:00|65.62|64.22|65.42|64.02|65.66|64.26|65.4|64|106
1743886200000|2025-04-05 20:50:00|65.41|64.01|65.54|64.14|65.58|64.18|65.35|63.95|83
1743886500000|2025-04-05 20:55:00|65.53|64.13|65.59|64.19|65.62|64.22|65.51|64.11|55
1743886800000|2025-04-05 21:00:00|65.6|64.2|65.49|64.09|65.62|64.22|65.48|64.08|110
1743887100000|2025-04-05 21:05:00|65.5|64.1|65.64|64.24|65.64|64.24|65.49|64.09|51
1743887400000|2025-04-05 21:10:00|65.63|64.23|65.74|64.34|65.75|64.35|65.59|64.19|68
1743887700000|2025-04-05 21:15:00|65.67|64.27|65.59|64.19|65.68|64.28|65.57|64.17|40
1743888000000|2025-04-05 21:20:00|65.58|64.18|65.7|64.3|65.79|64.39|65.56|64.16|49
1743888300000|2025-04-05 21:25:00|65.71|64.31|65.79|64.39|65.79|64.39|65.71|64.31|32
1743888600000|2025-04-05 21:30:00|65.78|64.38|65.64|64.24|65.78|64.38|65.59|64.19|48
1743888900000|2025-04-05 21:35:00|65.65|64.25|65.69|64.29|65.71|64.31|65.58|64.18|25
1743889200000|2025-04-05 21:40:00|65.7|64.3|65.61|64.21|65.7|64.3|65.58|64.18|33
1743889500000|2025-04-05 21:45:00|65.6|64.2|65.61|64.21|65.62|64.22|65.6|64.2|12
1743889800000|2025-04-05 21:50:00|65.6|64.2|65.53|64.13|65.6|64.2|65.5|64.1|28
1743890100000|2025-04-05 21:55:00|65.54|64.14|65.49|64.09|65.56|64.16|65.49|64.09|14
1743890400000|2025-04-05 22:00:00|65.5|64.1|65.68|64.28|65.68|64.28|65.5|64.1|27
1743890700000|2025-04-05 22:05:00|65.69|64.29|65.8|64.4|65.8|64.4|65.69|64.29|21
1743891000000|2025-04-05 22:10:00|65.79|64.39|65.75|64.35|65.81|64.41|65.75|64.35|19
1743891300000|2025-04-05 22:15:00|65.74|64.34|65.67|64.27|65.75|64.35|65.67|64.27|14
1743891600000|2025-04-05 22:20:00|65.66|64.26|65.58|64.18|65.66|64.26|65.57|64.17|20
1743891900000|2025-04-05 22:25:00|65.59|64.19|65.61|64.21|65.62|64.22|65.59|64.19|7
1743892200000|2025-04-05 22:30:00|65.6|64.2|65.62|64.22|65.62|64.22|65.59|64.19|14
1743892500000|2025-04-05 22:35:00|65.63|64.23|65.64|64.24|65.65|64.25|65.63|64.23|8
1743892800000|2025-04-05 22:40:00|65.65|64.25|65.96|64.56|65.99|64.59|65.64|64.24|66
1743893100000|2025-04-05 22:45:00|65.94|64.54|65.95|64.55|65.95|64.55|65.89|64.49|28
1743893400000|2025-04-05 22:50:00|65.96|64.56|66.06|64.66|66.07|64.67|65.95|64.55|24
1743893700000|2025-04-05 22:55:00|66.07|64.67|66.15|64.75|66.16|64.76|66.07|64.67|27
1743894000000|2025-04-05 23:00:00|66.16|64.76|66.17|64.77|66.23|64.83|66.12|64.72|57
1743894300000|2025-04-05 23:05:00|66.18|64.78|66.18|64.78|66.27|64.87|66.16|64.76|64
1743894600000|2025-04-05 23:10:00|66.17|64.77|66.03|64.63|66.17|64.77|66.01|64.61|89
1743894900000|2025-04-05 23:15:00|66.04|64.64|66.01|64.61|66.09|64.69|65.98|64.58|109
1743895200000|2025-04-05 23:20:00|66.02|64.62|66.01|64.61|66.03|64.63|65.93|64.53|70
1743895500000|2025-04-05 23:25:00|66|64.6|66.07|64.67|66.08|64.68|66|64.6|37
1743895800000|2025-04-05 23:30:00|66.08|64.68|66.13|64.73|66.16|64.76|66.04|64.64|41
1743896100000|2025-04-05 23:35:00|66.12|64.72|66.17|64.77|66.2|64.8|66.11|64.71|38
1743896400000|2025-04-05 23:40:00|66.18|64.78|66.17|64.77|66.2|64.8|66.12|64.72|30
1743896700000|2025-04-05 23:45:00|66.16|64.76|66.12|64.72|66.16|64.76|66.08|64.68|32
1743897000000|2025-04-05 23:50:00|66.13|64.73|66.35|64.95|66.36|64.96|66.12|64.72|106
1743897300000|2025-04-05 23:55:00|66.37|64.97|66.21|64.81|66.37|64.97|66.19|64.79|59
1743897600000|2025-04-06 00:00:00|66.22|64.82|66.1|64.7|66.25|64.85|66.06|64.66|68
1743897900000|2025-04-06 00:05:00|66.11|64.71|66.07|64.67|66.18|64.78|66.03|64.63|83
1743898200000|2025-04-06 00:10:00|66.06|64.66|66.05|64.65|66.08|64.68|65.97|64.57|52
1743898500000|2025-04-06 00:15:00|66.06|64.66|66.17|64.77|66.19|64.79|66.05|64.65|70
1743898800000|2025-04-06 00:20:00|66.18|64.78|66.2|64.8|66.26|64.86|66.17|64.77|78
1743899100000|2025-04-06 00:25:00|66.19|64.79|66.12|64.72|66.21|64.81|66.11|64.71|59
1743899400000|2025-04-06 00:30:00|66.13|64.73|66.08|64.68|66.13|64.73|66.01|64.61|70
1743899700000|2025-04-06 00:35:00|66.07|64.67|66.15|64.75|66.21|64.81|66.06|64.66|64
1743900000000|2025-04-06 00:40:00|66.14|64.74|66.17|64.77|66.23|64.83|66.14|64.74|60
1743900300000|2025-04-06 00:45:00|66.18|64.78|66.17|64.77|66.21|64.81|66.12|64.72|47
1743900600000|2025-04-06 00:50:00|66.16|64.76|66.11|64.71|66.19|64.79|66.07|64.67|72
1743900900000|2025-04-06 00:55:00|66.1|64.7|66.05|64.65|66.11|64.71|66.03|64.63|57
1743901200000|2025-04-06 01:00:00|66.06|64.66|66.01|64.61|66.09|64.69|65.98|64.58|66
1743901500000|2025-04-06 01:05:00|66.02|64.62|66.15|64.75|66.16|64.76|66.02|64.62|67
1743901800000|2025-04-06 01:10:00|66.16|64.76|66.01|64.61|66.16|64.76|65.98|64.58|73
1743902100000|2025-04-06 01:15:00|66.02|64.62|66.06|64.66|66.14|64.74|66|64.6|58
1743902400000|2025-04-06 01:20:00|66.07|64.67|66.17|64.77|66.17|64.77|66.07|64.67|53
1743902700000|2025-04-06 01:25:00|66.18|64.78|66.12|64.72|66.21|64.81|66.08|64.68|56
1743903000000|2025-04-06 01:30:00|66.13|64.73|66.08|64.68|66.23|64.83|66.07|64.67|76
1743903300000|2025-04-06 01:35:00|66.07|64.67|65.96|64.56|66.07|64.67|65.96|64.56|32
1743903600000|2025-04-06 01:40:00|65.94|64.54|65.88|64.48|65.95|64.55|65.87|64.47|19
1743903900000|2025-04-06 01:45:00|65.89|64.49|65.81|64.41|65.94|64.54|65.77|64.37|74
1743904200000|2025-04-06 01:50:00|65.79|64.39|65.79|64.39|65.84|64.44|65.77|64.37|63
1743904500000|2025-04-06 01:55:00|65.78|64.38|65.79|64.39|65.8|64.4|65.77|64.37|19
1743904800000|2025-04-06 02:00:00|65.8|64.4|65.65|64.25|65.82|64.42|65.64|64.24|90
1743905100000|2025-04-06 02:05:00|65.64|64.24|65.68|64.28|65.71|64.31|65.64|64.24|73
1743905400000|2025-04-06 02:10:00|65.67|64.27|65.58|64.18|65.7|64.3|65.58|64.18|43
1743905700000|2025-04-06 02:15:00|65.59|64.19|65.47|64.07|65.6|64.2|65.46|64.06|47
1743906000000|2025-04-06 02:20:00|65.48|64.08|65.64|64.24|65.64|64.24|65.45|64.05|111
1743906300000|2025-04-06 02:25:00|65.63|64.23|65.59|64.19|65.64|64.24|65.55|64.15|47
1743906600000|2025-04-06 02:30:00|65.58|64.18|65.73|64.33|65.73|64.33|65.58|64.18|87
1743906900000|2025-04-06 02:35:00|65.72|64.32|65.71|64.31|65.76|64.36|65.71|64.31|68
1743907200000|2025-04-06 02:40:00|65.7|64.3|65.69|64.29|65.75|64.35|65.67|64.27|51
1743907500000|2025-04-06 02:45:00|65.68|64.28|65.62|64.22|65.7|64.3|65.62|64.22|34
1743907800000|2025-04-06 02:50:00|65.61|64.21|65.6|64.2|65.65|64.25|65.6|64.2|34
1743908100000|2025-04-06 02:55:00|65.57|64.17|65.49|64.09|65.57|64.17|65.49|64.09|28
1743908400000|2025-04-06 03:00:00|65.5|64.1|65.31|63.91|65.53|64.13|65.25|63.85|92
1743908700000|2025-04-06 03:05:00|65.3|63.9|65.31|63.91|65.36|63.96|65.27|63.87|61
1743909000000|2025-04-06 03:10:00|65.32|63.92|65.38|63.98|65.41|64.01|65.3|63.9|42
1743909300000|2025-04-06 03:15:00|65.37|63.97|65.38|63.98|65.43|64.03|65.35|63.95|59
1743909600000|2025-04-06 03:20:00|65.37|63.97|65.32|63.92|65.38|63.98|65.3|63.9|33
1743909900000|2025-04-06 03:25:00|65.31|63.91|65.24|63.84|65.31|63.91|65.17|63.77|58
1743910200000|2025-04-06 03:30:00|65.23|63.83|65.18|63.78|65.27|63.87|65.14|63.74|69
1743910500000|2025-04-06 03:35:00|65.19|63.79|65.28|63.88|65.31|63.91|65.17|63.77|69
1743910800000|2025-04-06 03:40:00|65.29|63.89|65.29|63.89|65.36|63.96|65.28|63.88|43
1743911100000|2025-04-06 03:45:00|65.3|63.9|65.29|63.89|65.34|63.94|65.28|63.88|39
1743911400000|2025-04-06 03:50:00|65.3|63.9|65.39|63.99|65.4|64|65.3|63.9|43
1743911700000|2025-04-06 03:55:00|65.38|63.98|65.42|64.02|65.42|64.02|65.38|63.98|21
1743912000000|2025-04-06 04:00:00|65.41|64.01|65.36|63.96|65.43|64.03|65.31|63.91|48
1743912300000|2025-04-06 04:05:00|65.37|63.97|65.22|63.82|65.42|64.02|65.21|63.81|67
1743912600000|2025-04-06 04:10:00|65.21|63.81|65.23|63.83|65.24|63.84|65.1|63.7|101
1743912900000|2025-04-06 04:15:00|65.24|63.84|65.15|63.75|65.24|63.84|65.03|63.63|95
1743913200000|2025-04-06 04:20:00|65.14|63.74|65.28|63.88|65.28|63.88|65.09|63.69|94
1743913500000|2025-04-06 04:25:00|65.27|63.87|65.27|63.87|65.31|63.91|65.23|63.83|95
1743913800000|2025-04-06 04:30:00|65.26|63.86|65.28|63.88|65.28|63.88|65.23|63.83|89
1743914100000|2025-04-06 04:35:00|65.27|63.87|65.32|63.92|65.35|63.95|65.26|63.86|63
1743914400000|2025-04-06 04:40:00|65.33|63.93|65.31|63.91|65.37|63.97|65.28|63.88|43
1743914700000|2025-04-06 04:45:00|65.3|63.9|65.37|63.97|65.39|63.99|65.27|63.87|66
1743915000000|2025-04-06 04:50:00|65.36|63.96|65.38|63.98|65.41|64.01|65.35|63.95|40
1743915300000|2025-04-06 04:55:00|65.39|63.99|65.41|64.01|65.41|64.01|65.37|63.97|19
1743915600000|2025-04-06 05:00:00|65.4|64|65.43|64.03|65.51|64.11|65.39|63.99|63
1743915900000|2025-04-06 05:05:00|65.42|64.02|65.37|63.97|65.42|64.02|65.3|63.9|50
1743916200000|2025-04-06 05:10:00|65.35|63.95|65.3|63.9|65.35|63.95|65.3|63.9|50
1743916500000|2025-04-06 05:15:00|65.29|63.89|65.39|63.99|65.39|63.99|65.25|63.85|59
1743916800000|2025-04-06 05:20:00|65.4|64|65.51|64.11|65.51|64.11|65.39|63.99|55
1743917100000|2025-04-06 05:25:00|65.5|64.1|65.55|64.15|65.57|64.17|65.48|64.08|40
1743917400000|2025-04-06 05:30:00|65.54|64.14|65.5|64.1|65.57|64.17|65.5|64.1|30
1743917700000|2025-04-06 05:35:00|65.51|64.11|65.33|63.93|65.51|64.11|65.33|63.93|59
1743918000000|2025-04-06 05:40:00|65.32|63.92|65.34|63.94|65.35|63.95|65.28|63.88|31
1743918300000|2025-04-06 05:45:00|65.35|63.95|65.46|64.06|65.46|64.06|65.31|63.91|50
1743918600000|2025-04-06 05:50:00|65.45|64.05|65.56|64.16|65.6|64.2|65.45|64.05|48
1743918900000|2025-04-06 05:55:00|65.57|64.17|65.52|64.12|65.57|64.17|65.52|64.12|18
1743919200000|2025-04-06 06:00:00|65.53|64.13|65.39|63.99|65.56|64.16|65.37|63.97|39
1743919500000|2025-04-06 06:05:00|65.38|63.98|65.31|63.91|65.39|63.99|65.29|63.89|18
1743919800000|2025-04-06 06:10:00|65.32|63.92|65.34|63.94|65.38|63.98|65.3|63.9|36
1743920100000|2025-04-06 06:15:00|65.32|63.92|65.38|63.98|65.38|63.98|65.3|63.9|41
1743920400000|2025-04-06 06:20:00|65.37|63.97|65.39|63.99|65.42|64.02|65.35|63.95|31
1743920700000|2025-04-06 06:25:00|65.38|63.98|65.22|63.82|65.38|63.98|65.22|63.82|51
1743921000000|2025-04-06 06:30:00|65.23|63.83|65.13|63.73|65.23|63.83|65.12|63.72|63
1743921300000|2025-04-06 06:35:00|65.12|63.72|65.05|63.65|65.12|63.72|64.99|63.59|84
1743921600000|2025-04-06 06:40:00|65.04|63.64|65.04|63.64|65.08|63.68|64.97|63.57|86
1743921900000|2025-04-06 06:45:00|65.03|63.63|65.08|63.68|65.08|63.68|64.95|63.55|108
1743922200000|2025-04-06 06:50:00|65.09|63.69|64.95|63.55|65.12|63.72|64.95|63.55|91
1743922500000|2025-04-06 06:55:00|64.93|63.53|64.78|63.38|64.97|63.57|64.78|63.38|164
1743922800000|2025-04-06 07:00:00|64.79|63.39|64.68|63.28|64.8|63.4|64.59|63.19|87
1743923100000|2025-04-06 07:05:00|64.69|63.29|64.77|63.37|64.78|63.38|64.63|63.23|118
1743923400000|2025-04-06 07:10:00|64.76|63.36|64.75|63.35|64.76|63.36|64.67|63.27|103
1743923700000|2025-04-06 07:15:00|64.73|63.33|64.75|63.35|64.77|63.37|64.71|63.31|88
1743924000000|2025-04-06 07:20:00|64.74|63.34|64.69|63.29|64.75|63.35|64.59|63.19|115
1743924300000|2025-04-06 07:25:00|64.68|63.28|64.61|63.21|64.7|63.3|64.59|63.19|81
1743924600000|2025-04-06 07:30:00|64.62|63.22|64.48|63.08|64.62|63.22|64.48|63.08|72
1743924900000|2025-04-06 07:35:00|64.49|63.09|64.67|63.27|64.74|63.34|64.49|63.09|92
1743925200000|2025-04-06 07:40:00|64.68|63.28|64.53|63.13|64.71|63.31|64.44|63.04|102
1743925500000|2025-04-06 07:45:00|64.52|63.12|64.51|63.11|64.53|63.13|64.43|63.03|81
1743925800000|2025-04-06 07:50:00|64.52|63.12|64.58|63.18|64.6|63.2|64.51|63.11|59
1743926100000|2025-04-06 07:55:00|64.57|63.17|64.53|63.13|64.57|63.17|64.45|63.05|34
1743926400000|2025-04-06 08:00:00|64.54|63.14|64.59|63.19|64.62|63.22|64.42|63.02|69
1743926700000|2025-04-06 08:05:00|64.6|63.2|64.51|63.11|64.66|63.26|64.48|63.08|84
1743927000000|2025-04-06 08:10:00|64.52|63.12|64.42|63.02|64.52|63.12|64.42|63.02|82
1743927300000|2025-04-06 08:15:00|64.44|63.04|64.5|63.1|64.53|63.13|64.37|62.97|98
1743927600000|2025-04-06 08:20:00|64.49|63.09|64.54|63.14|64.55|63.15|64.48|63.08|106
1743927900000|2025-04-06 08:25:00|64.55|63.15|64.38|62.98|64.56|63.16|64.31|62.91|143
1743928200000|2025-04-06 08:30:00|64.37|62.97|64.48|63.08|64.51|63.11|64.37|62.97|137
1743928500000|2025-04-06 08:35:00|64.47|63.07|64.63|63.23|64.65|63.25|64.46|63.06|81
1743928800000|2025-04-06 08:40:00|64.61|63.21|64.6|63.2|64.67|63.27|64.59|63.19|106
1743929100000|2025-04-06 08:45:00|64.61|63.21|64.52|63.12|64.66|63.26|64.52|63.12|80
1743929400000|2025-04-06 08:50:00|64.53|63.13|64.65|63.25|64.65|63.25|64.5|63.1|59
1743929700000|2025-04-06 08:55:00|64.67|63.27|64.64|63.24|64.67|63.27|64.59|63.19|59
1743930000000|2025-04-06 09:00:00|64.63|63.23|64.63|63.23|64.63|63.23|64.57|63.17|55
1743930300000|2025-04-06 09:05:00|64.62|63.22|64.56|63.16|64.63|63.23|64.54|63.14|52
1743930600000|2025-04-06 09:10:00|64.57|63.17|64.56|63.16|64.61|63.21|64.54|63.14|20
1743930900000|2025-04-06 09:15:00|64.55|63.15|64.71|63.31|64.71|63.31|64.55|63.15|43
1743931200000|2025-04-06 09:20:00|64.72|63.32|64.81|63.41|64.82|63.42|64.72|63.32|66
1743931500000|2025-04-06 09:25:00|64.82|63.42|64.84|63.44|64.85|63.45|64.78|63.38|40
1743931800000|2025-04-06 09:30:00|64.83|63.43|64.65|63.25|64.83|63.43|64.62|63.22|60
1743932100000|2025-04-06 09:35:00|64.64|63.24|64.72|63.32|64.77|63.37|64.62|63.22|71
1743932400000|2025-04-06 09:40:00|64.71|63.31|64.7|63.3|64.75|63.35|64.69|63.29|40
1743932700000|2025-04-06 09:45:00|64.69|63.29|64.74|63.34|64.79|63.39|64.67|63.27|54
1743933000000|2025-04-06 09:50:00|64.75|63.35|64.65|63.25|64.77|63.37|64.65|63.25|37
1743933300000|2025-04-06 09:55:00|64.64|63.24|64.64|63.24|64.67|63.27|64.59|63.19|37
1743933600000|2025-04-06 10:00:00|64.63|63.23|64.5|63.1|64.66|63.26|64.47|63.07|55
1743933900000|2025-04-06 10:05:00|64.51|63.11|64.44|63.04|64.51|63.11|64.38|62.98|65
1743934200000|2025-04-06 10:10:00|64.43|63.03|64.43|63.03|64.47|63.07|64.4|63|53
1743934500000|2025-04-06 10:15:00|64.44|63.04|64.37|62.97|64.49|63.09|64.31|62.91|61
1743934800000|2025-04-06 10:20:00|64.38|62.98|64.41|63.01|64.46|63.06|64.31|62.91|65
1743935100000|2025-04-06 10:25:00|64.42|63.02|64.36|62.96|64.46|63.06|64.35|62.95|40
1743935400000|2025-04-06 10:30:00|64.35|62.95|64.37|62.97|64.4|63|64.28|62.88|62
1743935700000|2025-04-06 10:35:00|64.36|62.96|64.37|62.97|64.38|62.98|64.28|62.88|27
1743936000000|2025-04-06 10:40:00|64.38|62.98|64.29|62.89|64.42|63.02|64.28|62.88|37
1743936300000|2025-04-06 10:45:00|64.28|62.88|64.43|63.03|64.43|63.03|64.24|62.84|58
1743936600000|2025-04-06 10:50:00|64.42|63.02|64.45|63.05|64.47|63.07|64.38|62.98|56
1743936900000|2025-04-06 10:55:00|64.46|63.06|64.5|63.1|64.5|63.1|64.43|63.03|28
1743937200000|2025-04-06 11:00:00|64.48|63.08|64.57|63.17|64.57|63.17|64.42|63.02|68
1743937500000|2025-04-06 11:05:00|64.58|63.18|64.51|63.11|64.59|63.19|64.51|63.11|50
1743937800000|2025-04-06 11:10:00|64.5|63.1|64.35|62.95|64.5|63.1|64.35|62.95|35
1743938100000|2025-04-06 11:15:00|64.36|62.96|64.29|62.89|64.43|63.03|64.26|62.86|44
1743938400000|2025-04-06 11:20:00|64.3|62.9|64.4|63|64.44|63.04|64.29|62.89|46
1743938700000|2025-04-06 11:25:00|64.39|62.99|64.43|63.03|64.46|63.06|64.39|62.99|42
1743939000000|2025-04-06 11:30:00|64.42|63.02|64.43|63.03|64.49|63.09|64.36|62.96|80
1743939300000|2025-04-06 11:35:00|64.42|63.02|64.37|62.97|64.43|63.03|64.32|62.92|76
1743939600000|2025-04-06 11:40:00|64.38|62.98|64.55|63.15|64.55|63.15|64.37|62.97|34
1743939900000|2025-04-06 11:45:00|64.54|63.14|64.5|63.1|64.54|63.14|64.48|63.08|55
1743940200000|2025-04-06 11:50:00|64.49|63.09|64.55|63.15|64.56|63.16|64.44|63.04|73
1743940500000|2025-04-06 11:55:00|64.56|63.16|64.51|63.11|64.58|63.18|64.51|63.11|53
1743940800000|2025-04-06 12:00:00|64.5|63.1|64.47|63.07|64.52|63.12|64.44|63.04|60
1743941100000|2025-04-06 12:05:00|64.48|63.08|64.51|63.11|64.53|63.13|64.46|63.06|60
1743941400000|2025-04-06 12:10:00|64.52|63.12|64.48|63.08|64.59|63.19|64.47|63.07|81
1743941700000|2025-04-06 12:15:00|64.47|63.07|64.44|63.04|64.49|63.09|64.41|63.01|51
1743942000000|2025-04-06 12:20:00|64.42|63.02|64.36|62.96|64.42|63.02|64.15|62.75|114
1743942300000|2025-04-06 12:25:00|64.37|62.97|64.35|62.95|64.43|63.03|64.31|62.91|73
1743942600000|2025-04-06 12:30:00|64.36|62.96|64.15|62.75|64.36|62.96|64.12|62.72|132
1743942900000|2025-04-06 12:35:00|64.14|62.74|64.12|62.72|64.16|62.76|64.02|62.62|144
1743943200000|2025-04-06 12:40:00|64.13|62.73|64.11|62.71|64.2|62.8|64.08|62.68|104
1743943500000|2025-04-06 12:45:00|64.1|62.7|63.97|62.57|64.17|62.77|63.93|62.53|113
1743943800000|2025-04-06 12:50:00|63.99|62.59|63.8|62.4|64.08|62.68|63.79|62.39|214
1743944100000|2025-04-06 12:55:00|63.81|62.41|63.83|62.43|63.9|62.5|63.8|62.4|148
1743944400000|2025-04-06 13:00:00|63.82|62.42|63.79|62.39|63.86|62.46|63.75|62.35|171
1743944700000|2025-04-06 13:05:00|63.8|62.4|63.92|62.52|63.92|62.52|63.8|62.4|121
1743945000000|2025-04-06 13:10:00|63.91|62.51|63.79|62.39|63.92|62.52|63.75|62.35|73
1743945300000|2025-04-06 13:15:00|63.77|62.37|63.6|62.2|63.78|62.38|63.58|62.18|112
1743945600000|2025-04-06 13:20:00|63.61|62.21|63.4|62|63.61|62.21|63.38|61.98|92
1743945900000|2025-04-06 13:25:00|63.41|62.01|63.39|61.99|63.49|62.09|63.37|61.97|139
1743946200000|2025-04-06 13:30:00|63.38|61.98|63.43|62.03|63.52|62.12|63.37|61.97|229
1743946500000|2025-04-06 13:35:00|63.42|62.02|63.2|61.8|63.43|62.03|63.19|61.79|209
1743946800000|2025-04-06 13:40:00|63.19|61.79|63.09|61.69|63.25|61.85|63.08|61.68|133
1743947100000|2025-04-06 13:45:00|63.08|61.68|63.06|61.66|63.12|61.72|62.92|61.52|195
1743947400000|2025-04-06 13:50:00|63.05|61.65|62.83|61.43|63.05|61.65|62.67|61.27|210
1743947700000|2025-04-06 13:55:00|62.82|61.42|62.68|61.28|62.89|61.49|62.62|61.22|214
1743948000000|2025-04-06 14:00:00|62.67|61.27|62.74|61.34|62.76|61.36|62.54|61.14|240
1743948300000|2025-04-06 14:05:00|62.73|61.33|63.06|61.66|63.12|61.72|62.67|61.27|251
1743948600000|2025-04-06 14:10:00|63.05|61.65|63.34|61.94|63.35|61.95|63.03|61.63|180
1743948900000|2025-04-06 14:15:00|63.35|61.95|63.1|61.7|63.36|61.96|63.04|61.64|194
1743949200000|2025-04-06 14:20:00|63.11|61.71|63.09|61.69|63.16|61.76|63.05|61.65|161
1743949500000|2025-04-06 14:25:00|63.08|61.68|62.93|61.53|63.13|61.73|62.91|61.51|107
1743949800000|2025-04-06 14:30:00|62.92|61.52|63.03|61.63|63.05|61.65|62.9|61.5|132
1743950100000|2025-04-06 14:35:00|63.04|61.64|63.16|61.76|63.23|61.83|63.03|61.63|106
1743950400000|2025-04-06 14:40:00|63.15|61.75|63.3|61.9|63.3|61.9|63.08|61.68|117
1743950700000|2025-04-06 14:45:00|63.29|61.89|63.64|62.24|63.64|62.24|63.28|61.88|107
1743951000000|2025-04-06 14:50:00|63.65|62.25|63.57|62.17|63.77|62.37|63.5|62.1|169
1743951300000|2025-04-06 14:55:00|63.56|62.16|63.76|62.36|63.78|62.38|63.51|62.11|104
1743951600000|2025-04-06 15:00:00|63.75|62.35|63.62|62.22|63.77|62.37|63.61|62.21|142
1743951900000|2025-04-06 15:05:00|63.63|62.23|63.44|62.04|63.65|62.25|63.41|62.01|118
1743952200000|2025-04-06 15:10:00|63.43|62.03|63.43|62.03|63.46|62.06|63.31|61.91|118
1743952500000|2025-04-06 15:15:00|63.42|62.02|63.41|62.01|63.55|62.15|63.39|61.99|135
1743952800000|2025-04-06 15:20:00|63.4|62|63.18|61.78|63.4|62|63.14|61.74|118
1743953100000|2025-04-06 15:25:00|63.16|61.76|63.14|61.74|63.25|61.85|63.11|61.71|118
1743953400000|2025-04-06 15:30:00|63.13|61.73|63.1|61.7|63.27|61.87|63.09|61.69|98
1743953700000|2025-04-06 15:35:00|63.09|61.69|63.3|61.9|63.37|61.97|63.09|61.69|118
1743954000000|2025-04-06 15:40:00|63.31|61.91|63.53|62.13|63.57|62.17|63.3|61.9|98
1743954300000|2025-04-06 15:45:00|63.52|62.12|63.5|62.1|63.55|62.15|63.39|61.99|100
1743954600000|2025-04-06 15:50:00|63.49|62.09|63.42|62.02|63.49|62.09|63.33|61.93|120
1743954900000|2025-04-06 15:55:00|63.43|62.03|63.42|62.02|63.47|62.07|63.37|61.97|104
1743955200000|2025-04-06 16:00:00|63.41|62.01|63.38|61.98|63.45|62.05|63.3|61.9|179
1743955500000|2025-04-06 16:05:00|63.37|61.97|63.31|61.91|63.5|62.1|63.28|61.88|191
1743955800000|2025-04-06 16:10:00|63.32|61.92|63.18|61.78|63.33|61.93|63.17|61.77|142
1743956100000|2025-04-06 16:15:00|63.17|61.77|63.1|61.7|63.34|61.94|63.08|61.68|199
1743956400000|2025-04-06 16:20:00|63.11|61.71|63.25|61.85|63.25|61.85|63.01|61.61|176
1743956700000|2025-04-06 16:25:00|63.26|61.86|63.37|61.97|63.43|62.03|63.26|61.86|144
1743957000000|2025-04-06 16:30:00|63.38|61.98|63.24|61.84|63.45|62.05|63.18|61.78|174
1743957300000|2025-04-06 16:35:00|63.23|61.83|63.31|61.91|63.33|61.93|63.21|61.81|165
1743957600000|2025-04-06 16:40:00|63.32|61.92|63.06|61.66|63.33|61.93|63.06|61.66|181
1743957900000|2025-04-06 16:45:00|63.07|61.67|63.11|61.71|63.13|61.73|62.94|61.54|232
1743958200000|2025-04-06 16:50:00|63.12|61.72|63.02|61.62|63.16|61.76|62.95|61.55|199
1743958500000|2025-04-06 16:55:00|63.01|61.61|62.92|61.52|63.03|61.63|62.86|61.46|254
1743958800000|2025-04-06 17:00:00|62.93|61.53|62.9|61.5|63.04|61.64|62.79|61.39|229
1743959100000|2025-04-06 17:05:00|62.91|61.51|62.79|61.39|62.97|61.57|62.77|61.37|176
1743959400000|2025-04-06 17:10:00|62.78|61.38|62.65|61.25|62.78|61.38|62.59|61.19|228
1743959700000|2025-04-06 17:15:00|62.64|61.24|62.85|61.45|62.87|61.47|62.6|61.2|185
1743960000000|2025-04-06 17:20:00|62.84|61.44|62.79|61.39|62.93|61.53|62.71|61.31|215
1743960300000|2025-04-06 17:25:00|62.78|61.38|62.55|61.15|62.84|61.44|62.4|61|283
1743960600000|2025-04-06 17:30:00|62.54|61.14|62.29|60.89|62.54|61.14|62.21|60.81|287
1743960900000|2025-04-06 17:35:00|62.27|60.87|62.19|60.79|62.42|61.02|62.14|60.74|226
1743961200000|2025-04-06 17:40:00|62.2|60.8|61.98|60.58|62.31|60.91|61.79|60.39|312
1743961500000|2025-04-06 17:45:00|61.96|60.56|62.08|60.68|62.25|60.85|61.68|60.28|430
1743961800000|2025-04-06 17:50:00|62.07|60.67|61.72|60.32|62.07|60.67|61.64|60.24|252
1743962100000|2025-04-06 17:55:00|61.71|60.31|61.56|60.16|61.75|60.35|61.53|60.13|185
1743962400000|2025-04-06 18:00:00|61.57|60.17|61.32|59.92|61.6|60.2|61.26|59.86|278
1743962700000|2025-04-06 18:05:00|61.33|59.93|61.19|59.79|61.39|59.99|61.06|59.66|241
1743963000000|2025-04-06 18:10:00|61.2|59.8|61.41|60.01|61.54|60.14|61.2|59.8|315
1743963300000|2025-04-06 18:15:00|61.4|60|60.81|59.41|61.4|60|60.78|59.38|413
1743963600000|2025-04-06 18:20:00|60.82|59.42|60.66|59.26|61.07|59.67|60.31|58.91|471
1743963900000|2025-04-06 18:25:00|60.69|59.29|59.93|58.53|60.9|59.5|59.93|58.53|341
1743964200000|2025-04-06 18:30:00|59.92|58.52|60.11|58.71|60.38|58.98|59.92|58.52|360
1743964500000|2025-04-06 18:35:00|60.12|58.72|59.71|58.31|60.38|58.98|59.71|58.31|332
1743964800000|2025-04-06 18:40:00|59.73|58.33|59.73|58.33|59.96|58.56|59.7|58.3|320
1743965100000|2025-04-06 18:45:00|59.72|58.32|59.52|58.12|60.02|58.62|59.48|58.08|405
1743965400000|2025-04-06 18:50:00|59.51|58.11|59.26|57.86|59.53|58.13|58.97|57.57|457
1743965700000|2025-04-06 18:55:00|59.25|57.85|59.29|57.89|59.87|58.47|59.16|57.76|507
1743966000000|2025-04-06 19:00:00|59.3|57.9|59.4|58|59.71|58.31|59.15|57.75|513
1743966300000|2025-04-06 19:05:00|59.37|57.97|58.97|57.57|59.62|58.22|58.91|57.51|480
1743966600000|2025-04-06 19:10:00|58.99|57.59|59.48|58.08|59.5|58.1|58.94|57.54|549
1743966900000|2025-04-06 19:15:00|59.47|58.07|59.96|58.56|60.06|58.66|59.44|58.04|539
1743967200000|2025-04-06 19:20:00|59.95|58.55|59.52|58.12|59.99|58.59|59.41|58.01|522
1743967500000|2025-04-06 19:25:00|59.53|58.13|59.66|58.26|59.68|58.28|59.39|57.99|439
1743967800000|2025-04-06 19:30:00|59.65|58.25|59.69|57.89|59.88|58.48|59.47|57.83|416
1743968100000|2025-04-06 19:35:00|59.68|57.88|59.87|58.07|59.98|58.18|59.62|57.82|336
1743968400000|2025-04-06 19:40:00|59.86|58.06|59.69|57.89|59.87|58.07|59.64|57.84|283
1743968700000|2025-04-06 19:45:00|59.68|57.88|59.41|57.61|59.68|57.88|59.31|57.51|360
1743969000000|2025-04-06 19:50:00|59.4|57.6|59.74|57.94|59.77|57.97|59.34|57.54|284
1743969300000|2025-04-06 19:55:00|59.73|57.93|59.83|58.03|59.98|58.18|59.72|57.92|306
1743969600000|2025-04-06 20:00:00|59.82|58.02|59.8|58|60.02|58.22|59.66|57.86|454
1743969900000|2025-04-06 20:05:00|59.79|57.99|59.63|57.83|60.01|58.21|59.63|57.83|430
1743970200000|2025-04-06 20:10:00|59.62|57.82|59.56|57.76|59.82|58.02|59.54|57.74|354
1743970500000|2025-04-06 20:15:00|59.55|57.75|59.78|57.98|59.82|58.02|59.44|57.64|374
1743970800000|2025-04-06 20:20:00|59.77|57.97|59.67|57.87|59.8|58|59.61|57.81|368
1743971100000|2025-04-06 20:25:00|59.66|57.86|59.62|57.82|59.71|57.91|59.56|57.76|288
1743971400000|2025-04-06 20:30:00|59.61|57.81|59.06|57.26|59.65|57.85|58.93|57.13|511
1743971700000|2025-04-06 20:35:00|59.02|57.22|59.19|57.39|59.19|57.39|58.14|56.34|697
1743972000000|2025-04-06 20:40:00|59.17|57.37|59.08|57.28|59.28|57.48|58.87|57.07|428
1743972300000|2025-04-06 20:45:00|59.07|57.27|58.44|56.64|59.07|57.27|58.37|56.57|363
1743972600000|2025-04-06 20:50:00|58.46|56.66|58.19|56.39|58.68|56.88|58.1|56.3|326
1743972900000|2025-04-06 20:55:00|58.18|56.38|58.17|56.37|58.38|56.58|57.91|56.11|317
1743973200000|2025-04-06 21:00:00|58.19|56.39|58.18|57.78|58.3|57.81|57.77|56.29|428
1743973500000|2025-04-06 21:05:00|58.17|57.77|57.78|57.38|58.24|57.84|57.77|57.37|283
1743973800000|2025-04-06 21:10:00|57.77|57.37|58.06|57.66|58.13|57.73|57.77|57.37|273
1743974100000|2025-04-06 21:15:00|58.07|57.67|58.29|57.89|58.45|58.05|58.05|57.65|298
1743974400000|2025-04-06 21:20:00|58.3|57.9|58.66|58.26|58.66|58.26|58.3|57.9|178
1743974700000|2025-04-06 21:25:00|58.65|58.25|58.57|58.17|58.66|58.26|58.37|57.97|181
1743975000000|2025-04-06 21:30:00|58.58|58.18|58.44|58.04|58.72|58.32|58.23|57.83|259
1743975300000|2025-04-06 21:35:00|58.43|58.03|58.29|57.89|58.61|58.21|58.26|57.86|234
1743975600000|2025-04-06 21:40:00|58.27|57.87|58.22|57.82|58.28|57.88|58.18|57.78|70
1743975900000|2025-04-06 21:45:00|58.23|57.83|58.49|58.09|58.52|58.12|58.21|57.81|62
1743976200000|2025-04-06 21:50:00|58.48|58.08|58.49|58.09|58.55|58.15|58.48|58.08|57
1743976500000|2025-04-06 21:55:00|58.48|58.08|58.09|57.69|58.49|58.09|58|57.6|111
1743976800000|2025-04-06 22:00:00|58.1|57.7|58.17|57.77|58.23|57.83|57.5|57.1|397
1743977100000|2025-04-06 22:05:00|58.15|57.75|58.2|57.8|58.33|57.93|57.96|57.56|401
1743977400000|2025-04-06 22:10:00|58.21|57.81|58.43|58.03|58.63|58.23|58.17|57.77|340
1743977700000|2025-04-06 22:15:00|58.42|58.02|58.13|57.73|58.55|58.15|57.93|57.53|441
1743978000000|2025-04-06 22:20:00|58.12|57.72|58.1|57.7|58.25|57.85|57.88|57.48|401
1743978300000|2025-04-06 22:25:00|58.12|57.72|58.23|57.83|58.37|57.97|58.01|57.61|324
1743978600000|2025-04-06 22:30:00|58.22|57.82|57.8|57.4|58.22|57.82|57.79|57.39|334
1743978900000|2025-04-06 22:35:00|57.79|57.39|57.76|57.36|57.89|57.49|57.64|57.24|295
1743979200000|2025-04-06 22:40:00|57.75|57.35|57.41|57.01|57.89|57.49|57.4|57|320
1743979500000|2025-04-06 22:45:00|57.4|57|57.25|56.85|57.55|57.15|57.05|56.65|428
1743979800000|2025-04-06 22:50:00|57.23|56.83|57.24|56.84|57.32|56.92|56.89|56.49|341
1743980100000|2025-04-06 22:55:00|57.23|56.83|57.19|56.79|57.3|56.9|57.06|56.66|274
1743980400000|2025-04-06 23:00:00|57.18|56.78|57.19|56.79|57.39|56.99|56.9|56.5|419
1743980700000|2025-04-06 23:05:00|57.18|56.78|56.93|56.53|57.28|56.88|56.86|56.46|447
1743981000000|2025-04-06 23:10:00|56.92|56.52|57.01|56.61|57.06|56.66|56.63|56.23|487
1743981300000|2025-04-06 23:15:00|57.02|56.62|56.6|56.2|57.06|56.66|56.41|56.01|491
1743981600000|2025-04-06 23:20:00|56.59|56.19|56.47|56.07|56.72|56.32|56.22|55.82|515
1743981900000|2025-04-06 23:25:00|56.48|56.08|56.44|56.04|56.75|56.35|56.43|56.03|381
1743982200000|2025-04-06 23:30:00|56.43|56.03|56.91|56.51|56.91|56.51|56.41|56.01|390
1743982500000|2025-04-06 23:35:00|56.92|56.52|57.51|57.11|57.52|57.12|56.89|56.49|429
1743982800000|2025-04-06 23:40:00|57.52|57.12|57.66|57.26|57.74|57.34|57.48|57.08|374
1743983100000|2025-04-06 23:45:00|57.65|57.25|57.75|57.35|57.88|57.48|57.51|57.11|497
1743983400000|2025-04-06 23:50:00|57.76|57.36|57.48|57.08|57.76|57.36|57.28|56.88|369
1743983700000|2025-04-06 23:55:00|57.47|57.07|57.58|57.18|57.63|57.23|57.46|57.06|301
1743984000000|2025-04-07 00:00:00|57.57|57.17|57.24|56.84|57.77|57.37|57.24|56.84|482
1743984300000|2025-04-07 00:05:00|57.23|56.83|57.18|56.78|57.54|57.14|57.18|56.78|416
1743984600000|2025-04-07 00:10:00|57.19|56.79|56.93|56.53|57.31|56.91|56.93|56.53|338
1743984900000|2025-04-07 00:15:00|56.94|56.54|57.24|56.84|57.43|57.03|56.94|56.54|363
1743985200000|2025-04-07 00:20:00|57.25|56.85|57.03|56.63|57.41|57.01|56.83|56.43|360
1743985500000|2025-04-07 00:25:00|57.04|56.64|57.44|57.04|57.5|57.1|56.94|56.54|317
1743985800000|2025-04-07 00:30:00|57.45|57.05|57.16|56.76|57.56|57.16|57.11|56.71|380
1743986100000|2025-04-07 00:35:00|57.17|56.77|57.36|56.96|57.42|57.02|57.05|56.65|391
1743986400000|2025-04-07 00:40:00|57.35|56.95|57|56.6|57.36|56.96|56.91|56.51|385
1743986700000|2025-04-07 00:45:00|56.99|56.59|56.74|56.34|57|56.6|56.71|56.31|406
1743987000000|2025-04-07 00:50:00|56.73|56.33|56.83|56.43|56.85|56.45|56.59|56.19|299
1743987300000|2025-04-07 00:55:00|56.84|56.44|57.31|56.91|57.36|56.96|56.8|56.4|252
1743987600000|2025-04-07 01:00:00|57.32|56.92|57.53|57.13|57.75|57.35|57.32|56.92|526
1743987900000|2025-04-07 01:05:00|57.5|57.1|57.62|57.22|57.72|57.32|57.34|56.94|466
1743988200000|2025-04-07 01:10:00|57.63|57.23|58.15|57.75|58.16|57.76|57.59|57.19|397
1743988500000|2025-04-07 01:15:00|58.16|57.76|58.48|58.08|58.52|58.12|57.95|57.55|431
1743988800000|2025-04-07 01:20:00|58.47|58.07|58.71|58.31|58.85|58.45|58.47|58.07|530
1743989100000|2025-04-07 01:25:00|58.69|58.29|58.45|58.05|58.71|58.31|58.39|57.99|449
1743989400000|2025-04-07 01:30:00|58.46|58.06|58.34|57.94|58.58|58.18|58.29|57.89|428
1743989700000|2025-04-07 01:35:00|58.35|57.95|57.99|57.59|58.38|57.98|57.93|57.53|324
1743990000000|2025-04-07 01:40:00|57.98|57.58|57.83|57.43|58.06|57.66|57.73|57.33|329
1743990300000|2025-04-07 01:45:00|57.85|57.45|58.13|57.73|58.2|57.8|57.76|57.36|306
1743990600000|2025-04-07 01:50:00|58.12|57.72|58.25|57.85|58.31|57.91|58.06|57.66|254
1743990900000|2025-04-07 01:55:00|58.26|57.86|58.23|57.83|58.3|57.9|58.13|57.73|168
1743991200000|2025-04-07 02:00:00|58.21|57.81|58.16|57.76|58.33|57.93|57.95|57.55|249
1743991500000|2025-04-07 02:05:00|58.17|57.77|58.14|57.74|58.34|57.94|58.12|57.72|245
1743991800000|2025-04-07 02:10:00|58.16|57.76|58.17|57.77|58.3|57.9|58.01|57.61|172
1743992100000|2025-04-07 02:15:00|58.18|57.78|58.28|57.88|58.33|57.93|58.15|57.75|243
1743992400000|2025-04-07 02:20:00|58.27|57.87|57.96|57.56|58.33|57.93|57.88|57.48|230
1743992700000|2025-04-07 02:25:00|57.98|57.58|57.79|57.39|57.99|57.59|57.75|57.35|236
1743993000000|2025-04-07 02:30:00|57.81|57.41|57.94|57.54|57.99|57.59|57.75|57.35|196
1743993300000|2025-04-07 02:35:00|57.95|57.55|57.56|57.16|57.97|57.57|57.52|57.12|258
1743993600000|2025-04-07 02:40:00|57.55|57.15|57.47|57.07|57.67|57.27|57.4|57|222
1743993900000|2025-04-07 02:45:00|57.48|57.08|57.7|57.3|57.74|57.34|57.38|56.98|210
1743994200000|2025-04-07 02:50:00|57.69|57.29|57.56|57.16|57.81|57.41|57.56|57.16|130
1743994500000|2025-04-07 02:55:00|57.55|57.15|57.43|57.03|57.55|57.15|57.36|56.96|148
1743994800000|2025-04-07 03:00:00|57.44|57.04|57.44|57.04|57.52|57.12|57.29|56.89|243
1743995100000|2025-04-07 03:05:00|57.43|57.03|57.3|56.9|57.54|57.14|57.28|56.88|210
1743995400000|2025-04-07 03:10:00|57.29|56.89|56.96|56.56|57.3|56.9|56.94|56.54|238
1743995700000|2025-04-07 03:15:00|56.95|56.55|56.88|56.48|57.27|56.87|56.87|56.47|305
1743996000000|2025-04-07 03:20:00|56.87|56.47|56.73|56.33|56.95|56.55|56.6|56.2|383
1743996300000|2025-04-07 03:25:00|56.72|56.32|56.91|56.51|56.93|56.53|56.6|56.2|250
1743996600000|2025-04-07 03:30:00|56.88|56.48|56.27|55.87|56.88|56.48|56.18|55.78|353
1743996900000|2025-04-07 03:35:00|56.26|55.86|55.58|55.18|56.26|55.86|55.52|55.12|490
1743997200000|2025-04-07 03:40:00|55.56|55.16|55.11|54.71|55.87|55.47|55.01|54.61|574
1743997500000|2025-04-07 03:45:00|55.1|54.7|55.59|55.19|55.64|55.24|55.03|54.63|467
1743997800000|2025-04-07 03:50:00|55.58|55.18|55.66|55.26|55.67|55.27|55.32|54.92|394
1743998100000|2025-04-07 03:55:00|55.65|55.25|55.89|55.49|55.93|55.53|55.63|55.23|294
1743998400000|2025-04-07 04:00:00|55.9|55.5|56.25|55.85|56.27|55.87|55.84|55.44|305
1743998700000|2025-04-07 04:05:00|56.26|55.86|55.94|55.54|56.38|55.98|55.79|55.39|320
1743999000000|2025-04-07 04:10:00|55.93|55.53|55.99|55.59|56.22|55.82|55.63|55.23|415
1743999300000|2025-04-07 04:15:00|56|55.6|56.07|55.67|56.21|55.81|55.84|55.44|414
1743999600000|2025-04-07 04:20:00|56.06|55.66|56.3|55.9|56.67|56.27|56.06|55.66|424
1743999900000|2025-04-07 04:25:00|56.29|55.89|56.34|55.94|56.45|56.05|56.18|55.78|378
1744000200000|2025-04-07 04:30:00|56.35|55.95|56.21|55.81|56.44|56.04|56|55.6|376
1744000500000|2025-04-07 04:35:00|56.2|55.8|55.94|55.54|56.28|55.88|55.85|55.45|334
1744000800000|2025-04-07 04:40:00|55.93|55.53|55.58|55.18|55.95|55.55|55.58|55.18|372
1744001100000|2025-04-07 04:45:00|55.56|55.16|55.28|54.88|55.75|55.35|55.26|54.86|395
1744001400000|2025-04-07 04:50:00|55.29|54.89|55.31|54.91|55.62|55.22|55.14|54.74|461
1744001700000|2025-04-07 04:55:00|55.32|54.92|55.7|55.3|55.79|55.39|55.32|54.92|297
1744002000000|2025-04-07 05:00:00|55.69|55.29|55.52|55.12|56.05|55.65|55.43|55.03|427
1744002300000|2025-04-07 05:05:00|55.51|55.11|55.41|55.01|55.65|55.25|55.26|54.86|407
1744002600000|2025-04-07 05:10:00|55.42|55.02|55.78|55.38|56.13|55.73|55.28|54.88|562
1744002900000|2025-04-07 05:15:00|55.8|55.4|55.97|55.57|55.99|55.59|55.52|55.12|509
1744003200000|2025-04-07 05:20:00|55.96|55.56|55.89|55.49|56.18|55.78|55.88|55.48|442
1744003500000|2025-04-07 05:25:00|55.88|55.48|55.91|55.51|56.21|55.81|55.86|55.46|389
1744003800000|2025-04-07 05:30:00|55.92|55.52|55.79|55.39|56.18|55.78|55.76|55.36|360
1744004100000|2025-04-07 05:35:00|55.8|55.4|55.3|54.9|55.85|55.45|55.28|54.88|414
1744004400000|2025-04-07 05:40:00|55.31|54.91|55.19|54.79|55.38|54.98|55.08|54.68|358
1744004700000|2025-04-07 05:45:00|55.2|54.8|54.8|54.4|55.3|54.9|54.79|54.39|367
1744005000000|2025-04-07 05:50:00|54.79|54.39|54.94|54.54|54.95|54.55|54.72|54.32|314
1744005300000|2025-04-07 05:55:00|54.95|54.55|55.03|54.63|55.04|54.64|54.68|54.28|274
1744005600000|2025-04-07 06:00:00|55.02|54.62|55.54|55.14|55.69|55.29|55.02|54.62|379
1744005900000|2025-04-07 06:05:00|55.53|55.13|55|54.6|55.54|55.14|54.99|54.59|312
1744006200000|2025-04-07 06:10:00|54.99|54.59|55|54.6|55.21|54.81|54.93|54.53|291
1744006500000|2025-04-07 06:15:00|54.99|54.59|54.23|53.83|55.1|54.7|54.15|53.75|447
1744006800000|2025-04-07 06:20:00|54.24|53.84|53.63|53.23|54.3|53.9|53.62|53.22|606
1744007100000|2025-04-07 06:25:00|53.62|53.22|53.32|52.92|53.8|53.4|53.21|52.81|507
1744007400000|2025-04-07 06:30:00|53.33|52.93|53.11|52.71|53.6|53.2|53.03|52.63|584
1744007700000|2025-04-07 06:35:00|53.13|52.73|52.78|52.38|53.37|52.97|52.69|52.29|571
1744008000000|2025-04-07 06:40:00|52.81|52.41|52.45|52.05|53.08|52.68|52.44|52.04|449
1744008300000|2025-04-07 06:45:00|52.48|52.08|52.45|52.05|52.75|52.35|51.72|51.32|543
1744008600000|2025-04-07 06:50:00|52.43|52.03|51.48|51.08|52.61|52.21|51.32|50.92|479
1744008900000|2025-04-07 06:55:00|51.5|51.1|51.82|51.42|52.15|51.75|51.34|50.94|665
1744009200000|2025-04-07 07:00:00|51.83|51.43|51.94|51.54|52.16|51.76|51.77|51.37|629
1744009500000|2025-04-07 07:05:00|51.96|51.56|52.54|52.14|52.67|52.27|51.85|51.45|578
1744009800000|2025-04-07 07:10:00|52.53|52.13|52.51|52.11|52.83|52.43|52.41|52.01|435
1744010100000|2025-04-07 07:15:00|52.53|52.13|53.11|52.71|53.14|52.74|52.5|52.1|328
1744010400000|2025-04-07 07:20:00|53.12|52.72|52.75|52.35|53.14|52.74|52.74|52.34|396
1744010700000|2025-04-07 07:25:00|52.76|52.36|52.47|52.07|52.83|52.43|52.42|52.02|361
1744011000000|2025-04-07 07:30:00|52.46|52.06|52|51.6|52.49|52.09|51.98|51.58|443
1744011300000|2025-04-07 07:35:00|52.01|51.61|52.5|52.1|52.5|52.1|51.95|51.55|427
1744011600000|2025-04-07 07:40:00|52.51|52.11|52.88|52.48|53.1|52.7|52.5|52.1|508
1744011900000|2025-04-07 07:45:00|52.87|52.47|52.65|52.25|52.91|52.51|52.52|52.12|419
1744012200000|2025-04-07 07:50:00|52.66|52.26|52.12|51.72|52.66|52.26|52.11|51.71|312
1744012500000|2025-04-07 07:55:00|52.13|51.73|52.21|51.81|52.61|52.21|52.09|51.69|332
1744012800000|2025-04-07 08:00:00|52.19|51.79|52.69|52.29|52.84|52.44|52.04|51.64|432
1744013100000|2025-04-07 08:05:00|52.68|52.28|52.31|51.91|52.71|52.31|52.24|51.84|450
1744013400000|2025-04-07 08:10:00|52.3|51.9|52.4|52|52.41|52.01|52.09|51.69|420
1744013700000|2025-04-07 08:15:00|52.39|51.99|53.02|52.62|53.03|52.63|52.3|51.9|401
1744014000000|2025-04-07 08:20:00|53.01|52.61|54|53.6|54.06|53.66|52.98|52.58|511
1744014300000|2025-04-07 08:25:00|53.98|53.58|53.82|53.42|53.98|53.58|53.53|53.13|475
1744014600000|2025-04-07 08:30:00|53.81|53.41|54.21|53.81|54.22|53.82|53.67|53.27|459
1744014900000|2025-04-07 08:35:00|54.2|53.8|54.43|54.03|54.67|54.27|54.19|53.79|519
1744015200000|2025-04-07 08:40:00|54.42|54.02|54.9|54.5|55.02|54.62|54.37|53.97|535
1744015500000|2025-04-07 08:45:00|54.89|54.49|54.81|54.41|55.07|54.67|54.73|54.33|591
1744015800000|2025-04-07 08:50:00|54.8|54.4|54.84|54.44|55.09|54.69|54.5|54.1|560
1744016100000|2025-04-07 08:55:00|54.85|54.45|54.74|54.34|55.07|54.67|54.61|54.21|420
1744016400000|2025-04-07 09:00:00|54.73|54.33|55.03|54.63|55.16|54.76|54.71|54.31|450
1744016700000|2025-04-07 09:05:00|55.02|54.62|54.8|54.4|55.02|54.62|54.56|54.16|429
1744017000000|2025-04-07 09:10:00|54.81|54.41|54.4|54|54.84|54.44|54.39|53.99|378
1744017300000|2025-04-07 09:15:00|54.41|54.01|53.97|53.57|54.44|54.04|53.93|53.53|364
1744017600000|2025-04-07 09:20:00|53.98|53.58|54.15|53.75|54.23|53.83|53.98|53.58|319
1744017900000|2025-04-07 09:25:00|54.17|53.77|54.62|54.22|54.81|54.41|54.15|53.75|401
1744018200000|2025-04-07 09:30:00|54.6|54.2|54.66|54.26|54.84|54.44|54.49|54.09|430
1744018500000|2025-04-07 09:35:00|54.67|54.27|54.87|54.47|54.9|54.5|54.58|54.18|360
1744018800000|2025-04-07 09:40:00|54.88|54.48|55.2|54.8|55.21|54.81|54.87|54.47|279
1744019100000|2025-04-07 09:45:00|55.19|54.79|55.57|55.17|55.73|55.33|54.99|54.59|462
1744019400000|2025-04-07 09:50:00|55.53|55.13|54.95|54.55|55.56|55.16|54.89|54.49|346
1744019700000|2025-04-07 09:55:00|54.94|54.54|54.65|54.25|54.95|54.55|54.56|54.16|292
1744020000000|2025-04-07 10:00:00|54.66|54.26|55.03|54.63|55.22|54.82|54.61|54.21|480
1744020300000|2025-04-07 10:05:00|55.05|54.65|55.01|54.61|55.24|54.84|54.98|54.58|433
1744020600000|2025-04-07 10:10:00|55.03|54.63|55.5|55.1|55.5|55.1|54.97|54.57|425
1744020900000|2025-04-07 10:15:00|55.51|55.11|56.04|55.64|56.12|55.72|55.47|55.07|678
1744021200000|2025-04-07 10:20:00|56.05|55.65|55.92|55.52|56.17|55.77|55.66|55.26|516
1744021500000|2025-04-07 10:25:00|55.91|55.51|55.74|55.34|55.92|55.52|55.5|55.1|485
1744021800000|2025-04-07 10:30:00|55.72|55.32|56.07|55.67|56.16|55.76|55.48|55.08|505
1744022100000|2025-04-07 10:35:00|56.06|55.66|55.88|55.48|56.08|55.68|55.55|55.15|488
1744022400000|2025-04-07 10:40:00|55.87|55.47|55.77|55.37|55.87|55.47|55.53|55.13|470
1744022700000|2025-04-07 10:45:00|55.76|55.36|55.5|55.1|55.88|55.48|55.44|55.04|354
1744023000000|2025-04-07 10:50:00|55.51|55.11|55.34|54.94|55.69|55.29|55.23|54.83|330
1744023300000|2025-04-07 10:55:00|55.32|54.92|55.29|54.89|55.34|54.94|55.1|54.7|259
1744023600000|2025-04-07 11:00:00|55.28|54.88|55.69|55.29|55.69|55.29|55.24|54.84|388
1744023900000|2025-04-07 11:05:00|55.67|55.27|55.77|55.37|55.91|55.51|55.46|55.06|422
1744024200000|2025-04-07 11:10:00|55.79|55.39|55.5|55.1|55.81|55.41|55.48|55.08|312
1744024500000|2025-04-07 11:15:00|55.49|55.09|55.51|55.11|55.56|55.16|55.28|54.88|321
1744024800000|2025-04-07 11:20:00|55.53|55.13|55.42|55.02|55.67|55.27|55.42|55.02|239
1744025100000|2025-04-07 11:25:00|55.43|55.03|55.29|54.89|55.46|55.06|55.2|54.8|279
1744025400000|2025-04-07 11:30:00|55.3|54.9|54.76|54.36|55.32|54.92|54.65|54.25|316
1744025700000|2025-04-07 11:35:00|54.77|54.37|54.52|54.12|54.77|54.37|54.42|54.02|404
1744026000000|2025-04-07 11:40:00|54.53|54.13|54.54|54.14|54.67|54.27|54.44|54.04|297
1744026300000|2025-04-07 11:45:00|54.52|54.12|54.3|53.9|54.57|54.17|54.27|53.87|277
1744026600000|2025-04-07 11:50:00|54.31|53.91|54.51|54.11|54.57|54.17|54.31|53.91|225
1744026900000|2025-04-07 11:55:00|54.5|54.1|54.41|54.01|54.61|54.21|54.37|53.97|152
1744027200000|2025-04-07 12:00:00|54.42|54.02|54.39|53.99|54.7|54.3|54.21|53.81|287
1744027500000|2025-04-07 12:05:00|54.38|53.98|54.07|53.67|54.38|53.98|54.06|53.66|264
1744027800000|2025-04-07 12:10:00|54.09|53.69|54.44|54.04|54.44|54.04|54.04|53.64|258
1744028100000|2025-04-07 12:15:00|54.45|54.05|54.19|53.79|54.56|54.16|54.16|53.76|327
1744028400000|2025-04-07 12:20:00|54.18|53.78|54.43|54.03|54.45|54.05|54.14|53.74|279
1744028700000|2025-04-07 12:25:00|54.42|54.02|55.68|55.28|55.73|55.33|54.42|54.02|624
1744029000000|2025-04-07 12:30:00|55.66|55.26|55.26|54.86|56.05|55.65|55.25|54.85|626
1744029300000|2025-04-07 12:35:00|55.24|54.84|54.95|54.55|55.32|54.92|54.88|54.48|480
1744029600000|2025-04-07 12:40:00|54.94|54.54|54.65|54.25|54.94|54.54|54.55|54.15|449
1744029900000|2025-04-07 12:45:00|54.64|54.24|54.8|54.4|54.96|54.56|54.22|53.82|584
1744030200000|2025-04-07 12:50:00|54.77|54.37|55.18|54.78|55.27|54.87|54.76|54.36|490
1744030500000|2025-04-07 12:55:00|55.19|54.79|55.2|54.8|55.62|55.22|55.01|54.61|404
1744030800000|2025-04-07 13:00:00|55.19|54.79|55.41|55.01|55.53|55.13|55.11|54.71|403
1744031100000|2025-04-07 13:05:00|55.39|54.99|55.33|54.93|55.61|55.21|55.05|54.65|427
1744031400000|2025-04-07 13:10:00|55.34|54.94|55.08|54.68|55.35|54.95|54.93|54.53|352
1744031700000|2025-04-07 13:15:00|55.06|54.66|54.94|54.54|55.17|54.77|54.68|54.28|362
1744032000000|2025-04-07 13:20:00|54.93|54.53|54.87|54.47|55.16|54.76|54.86|54.46|358
1744032300000|2025-04-07 13:25:00|54.85|54.45|54.68|54.28|54.92|54.52|54.66|54.26|355
1744032600000|2025-04-07 13:30:00|54.71|54.31|55.01|54.61|55.32|54.92|54.35|53.95|654
1744032900000|2025-04-07 13:35:00|55.02|54.62|54.35|53.95|55.03|54.63|54.1|53.7|570
1744033200000|2025-04-07 13:40:00|54.33|53.93|53.95|53.55|54.42|54.02|53.75|53.35|456
1744033500000|2025-04-07 13:45:00|53.94|53.54|54.83|54.43|55.09|54.69|53.74|53.34|734
1744033800000|2025-04-07 13:50:00|54.84|54.44|56.45|56.05|57.46|57.06|54.79|54.39|895
1744034100000|2025-04-07 13:55:00|56.44|56.04|56.95|56.55|57.24|56.84|56.18|55.78|815
1744034400000|2025-04-07 14:00:00|56.98|56.58|56.74|56.34|57.6|57.2|56.56|56.16|765
1744034700000|2025-04-07 14:05:00|56.73|56.33|57.29|56.89|57.41|57.01|56.69|56.29|743
1744035000000|2025-04-07 14:10:00|57.3|56.9|58.58|58.18|59.09|58.69|57.28|56.88|807
1744035300000|2025-04-07 14:15:00|58.59|58.19|59.46|59.06|60.65|60.25|58.56|58.16|856
1744035600000|2025-04-07 14:20:00|59.45|59.05|57.67|57.27|59.47|59.07|57.14|56.74|898
1744035900000|2025-04-07 14:25:00|57.72|57.32|57.32|56.92|58.39|57.99|56.96|56.56|802
1744036200000|2025-04-07 14:30:00|57.31|56.91|57.51|57.11|58.74|58.34|57.19|56.79|819
1744036500000|2025-04-07 14:35:00|57.45|57.05|56.99|56.59|57.7|57.3|56.86|56.46|844
1744036800000|2025-04-07 14:40:00|56.98|56.58|57.29|56.89|57.38|56.98|56.83|56.43|775
1744037100000|2025-04-07 14:45:00|57.28|56.88|57.38|56.98|57.58|57.18|56.9|56.5|720
1744037400000|2025-04-07 14:50:00|57.4|57|58.28|57.88|58.37|57.97|57.34|56.94|704
1744037700000|2025-04-07 14:55:00|58.27|57.87|58.09|57.69|58.52|58.12|58.01|57.61|679
1744038000000|2025-04-07 15:00:00|58.08|57.68|58.24|57.84|58.66|58.26|57.98|57.58|592
1744038300000|2025-04-07 15:05:00|58.25|57.85|57.24|56.84|58.26|57.86|57.19|56.79|630
1744038600000|2025-04-07 15:10:00|57.25|56.85|57.03|56.63|57.9|57.5|57.01|56.61|626
1744038900000|2025-04-07 15:15:00|57.02|56.62|57.58|57.18|57.7|57.3|56.66|56.26|856
1744039200000|2025-04-07 15:20:00|57.56|57.16|57.19|56.79|57.71|57.31|57.11|56.71|722
1744039500000|2025-04-07 15:25:00|57.18|56.78|56.89|56.49|57.42|57.02|56.86|56.46|568
1744039800000|2025-04-07 15:30:00|56.87|56.47|57.38|56.98|57.56|57.16|56.87|56.47|630
1744040100000|2025-04-07 15:35:00|57.4|57|57.6|57.2|58.04|57.64|57.39|56.99|658
1744040400000|2025-04-07 15:40:00|57.59|57.19|58.05|57.65|58.17|57.77|57.55|57.15|565
1744040700000|2025-04-07 15:45:00|58.06|57.66|57.88|57.48|58.09|57.69|57.7|57.3|496
1744041000000|2025-04-07 15:50:00|57.89|57.49|57.46|57.06|58.1|57.7|57.45|57.05|411
1744041300000|2025-04-07 15:55:00|57.48|57.08|57.56|57.16|57.77|57.37|57.48|57.08|412
1744041600000|2025-04-07 16:00:00|57.55|57.15|57.46|57.06|57.62|57.22|57.27|56.87|432
1744041900000|2025-04-07 16:05:00|57.47|57.07|57.08|56.68|57.51|57.11|56.96|56.56|403
1744042200000|2025-04-07 16:10:00|57.07|56.67|57.11|56.71|57.28|56.88|56.78|56.38|458
1744042500000|2025-04-07 16:15:00|57.1|56.7|56.76|56.36|57.21|56.81|56.58|56.18|449
1744042800000|2025-04-07 16:20:00|56.75|56.35|56.68|56.28|56.8|56.4|56.33|55.93|492
1744043100000|2025-04-07 16:25:00|56.69|56.29|57.03|56.63|57.06|56.66|56.66|56.26|456
1744043400000|2025-04-07 16:30:00|57.02|56.62|57.24|56.84|57.44|57.04|56.97|56.57|502
1744043700000|2025-04-07 16:35:00|57.25|56.85|57.15|56.75|57.32|56.92|57.04|56.64|491
1744044000000|2025-04-07 16:40:00|57.13|56.73|56.92|56.52|57.17|56.77|56.77|56.37|475
1744044300000|2025-04-07 16:45:00|56.89|56.49|56.88|56.48|56.92|56.52|56.55|56.15|484
1744044600000|2025-04-07 16:50:00|56.89|56.49|56.82|56.42|56.97|56.57|56.59|56.19|450
1744044900000|2025-04-07 16:55:00|56.83|56.43|56.38|55.98|56.86|56.46|56.23|55.83|421
1744045200000|2025-04-07 17:00:00|56.39|55.99|57.09|56.69|57.42|57.02|56.39|55.99|763
1744045500000|2025-04-07 17:05:00|57.11|56.71|57.18|56.78|57.22|56.82|56.83|56.43|540
1744045800000|2025-04-07 17:10:00|57.17|56.77|57.59|57.19|57.67|57.27|57.07|56.67|445
1744046100000|2025-04-07 17:15:00|57.58|57.18|57.57|57.17|57.83|57.43|57.47|57.07|475
1744046400000|2025-04-07 17:20:00|57.56|57.16|57.61|57.21|57.67|57.27|57.27|56.87|512
1744046700000|2025-04-07 17:25:00|57.6|57.2|57.89|57.49|57.93|57.53|57.48|57.08|465
1744047000000|2025-04-07 17:30:00|57.9|57.5|57.84|57.44|57.94|57.54|57.63|57.23|435
1744047300000|2025-04-07 17:35:00|57.83|57.43|58.24|57.84|58.31|57.91|57.77|57.37|461
1744047600000|2025-04-07 17:40:00|58.25|57.85|58.44|58.04|58.5|58.1|58.1|57.7|407
1744047900000|2025-04-07 17:45:00|58.43|58.03|58.38|57.98|58.63|58.23|58.16|57.76|570
1744048200000|2025-04-07 17:50:00|58.37|57.97|58.4|58|58.55|58.15|58.19|57.79|545
1744048500000|2025-04-07 17:55:00|58.38|57.98|58.38|57.98|58.48|58.08|58.26|57.86|402
1744048800000|2025-04-07 18:00:00|58.39|57.99|58.1|57.7|58.47|58.07|58.03|57.63|484
1744049100000|2025-04-07 18:05:00|58.09|57.69|58.05|57.65|58.18|57.78|57.85|57.45|406
1744049400000|2025-04-07 18:10:00|58.04|57.64|57.96|57.56|58.3|57.9|57.83|57.43|409
1744049700000|2025-04-07 18:15:00|57.95|57.55|58.55|58.15|58.61|58.21|57.9|57.5|506
1744050000000|2025-04-07 18:20:00|58.54|58.14|58.41|58.01|58.67|58.27|58.31|57.91|472
1744050300000|2025-04-07 18:25:00|58.42|58.02|57.99|57.59|58.45|58.05|57.97|57.57|338
1744050600000|2025-04-07 18:30:00|57.98|57.58|58.03|57.63|58.07|57.67|57.85|57.45|334
1744050900000|2025-04-07 18:35:00|58.02|57.62|58.26|57.86|58.41|58.01|57.98|57.58|339
1744051200000|2025-04-07 18:40:00|58.25|57.85|58.41|58.01|58.58|58.18|58.15|57.75|314
1744051500000|2025-04-07 18:45:00|58.4|58|58.25|57.85|58.42|58.02|58.12|57.72|293
1744051800000|2025-04-07 18:50:00|58.24|57.84|57.87|57.47|58.24|57.84|57.83|57.43|322
1744052100000|2025-04-07 18:55:00|57.86|57.46|57.82|57.42|57.89|57.49|57.73|57.33|310
1744052400000|2025-04-07 19:00:00|57.81|57.41|57.94|57.54|58.39|57.99|57.74|57.34|544
1744052700000|2025-04-07 19:05:00|57.93|57.53|57.68|57.28|58.01|57.61|57.62|57.22|399
1744053000000|2025-04-07 19:10:00|57.67|57.27|57.73|57.33|57.77|57.37|57.54|57.14|281
1744053300000|2025-04-07 19:15:00|57.74|57.34|58.11|57.71|58.17|57.77|57.66|57.26|349
1744053600000|2025-04-07 19:20:00|58.1|57.7|58.04|57.64|58.26|57.86|58.02|57.62|299
1744053900000|2025-04-07 19:25:00|58.03|57.63|57.78|57.38|58.13|57.73|57.6|57.2|299
1744054200000|2025-04-07 19:30:00|57.77|57.37|58.27|57.87|58.41|58.01|57.76|57.36|330
1744054500000|2025-04-07 19:35:00|58.28|57.88|58.3|57.9|58.52|58.12|58.27|57.87|298
1744054800000|2025-04-07 19:40:00|58.29|57.89|57.84|57.44|58.33|57.93|57.82|57.42|313
1744055100000|2025-04-07 19:45:00|57.85|57.45|58.07|57.67|58.17|57.77|57.78|57.38|377
1744055400000|2025-04-07 19:50:00|58.06|57.66|58.15|57.75|58.22|57.82|57.94|57.54|370
1744055700000|2025-04-07 19:55:00|58.21|57.81|57.84|57.44|58.29|57.89|57.77|57.37|339
1744056000000|2025-04-07 20:00:00|57.86|57.46|58.24|57.84|58.27|57.87|57.86|57.46|384
1744056300000|2025-04-07 20:05:00|58.25|57.85|58.31|57.91|58.41|58.01|58.19|57.79|335
1744056600000|2025-04-07 20:10:00|58.32|57.92|58.18|57.78|58.42|58.02|58.16|57.76|262
1744056900000|2025-04-07 20:15:00|58.19|57.79|58.61|58.21|58.7|58.3|58.19|57.79|276
1744057200000|2025-04-07 20:20:00|58.62|58.22|58.65|58.25|58.72|58.32|58.56|58.16|291
1744057500000|2025-04-07 20:25:00|58.64|58.24|58.9|58.5|58.9|58.5|58.55|58.15|271
1744057800000|2025-04-07 20:30:00|58.89|58.49|59.19|58.79|59.29|58.89|58.89|58.49|316
1744058100000|2025-04-07 20:35:00|59.2|58.8|59.15|58.75|59.28|58.88|59.08|58.68|325
1744058400000|2025-04-07 20:40:00|59.14|58.74|59.36|58.96|59.43|59.03|59.12|58.72|279
1744058700000|2025-04-07 20:45:00|59.35|58.95|59.07|58.67|59.36|58.96|59.06|58.66|260
1744059000000|2025-04-07 20:50:00|59.06|58.66|59.15|58.75|59.26|58.86|59.02|58.62|184
1744059300000|2025-04-07 20:55:00|59.13|58.73|59.03|58.63|59.13|58.73|58.82|58.42|199
1744059600000|2025-04-07 21:00:00|59.02|58.62|58.9|58.5|59.13|58.73|58.87|58.47|188
1744059900000|2025-04-07 21:05:00|58.89|58.49|58.69|58.29|58.92|58.52|58.63|58.23|149
1744060200000|2025-04-07 21:10:00|58.68|58.28|58.93|58.53|58.93|58.53|58.68|58.28|215
1744060500000|2025-04-07 21:15:00|58.92|58.52|59|58.6|59.01|58.61|58.83|58.43|166
1744060800000|2025-04-07 21:20:00|58.99|58.59|58.6|58.2|58.99|58.59|58.42|58.02|163
1744061100000|2025-04-07 21:25:00|58.61|58.21|58.59|58.19|58.67|58.27|58.4|58|145
1744061400000|2025-04-07 21:30:00|58.58|58.18|58.37|57.97|58.6|58.2|58.31|57.91|177
1744061700000|2025-04-07 21:35:00|58.38|57.98|58.4|58|58.47|58.07|58.34|57.94|99
1744062000000|2025-04-07 21:40:00|58.39|57.99|58.55|58.15|58.59|58.19|58.33|57.93|125
1744062300000|2025-04-07 21:45:00|58.56|58.16|58.87|58.47|58.88|58.48|58.56|58.16|101
1744062600000|2025-04-07 21:50:00|58.86|58.46|59.18|58.78|59.18|58.78|58.8|58.4|134
1744062900000|2025-04-07 21:55:00|59.17|58.77|58.94|58.54|59.45|59.05|58.89|58.49|255
1744063200000|2025-04-07 22:00:00|58.95|58.55|58.94|58.54|59.1|58.7|58.83|58.43|264
1744063500000|2025-04-07 22:05:00|58.93|58.53|59.3|58.9|59.32|58.92|58.93|58.53|201
1744063800000|2025-04-07 22:10:00|59.29|58.89|59.39|58.99|59.48|59.08|59.28|58.88|211
1744064100000|2025-04-07 22:15:00|59.38|58.98|59.45|59.05|59.57|59.17|59.34|58.94|228
1744064400000|2025-04-07 22:20:00|59.44|59.04|59.64|59.24|59.64|59.24|59.37|58.97|216
1744064700000|2025-04-07 22:25:00|59.65|59.25|59.59|59.19|59.7|59.3|59.52|59.12|159
1744065000000|2025-04-07 22:30:00|59.58|59.18|59.41|59.01|59.58|59.18|59.31|58.91|169
1744065300000|2025-04-07 22:35:00|59.4|59|59.5|59.1|59.52|59.12|59.31|58.91|177
1744065600000|2025-04-07 22:40:00|59.49|59.09|59.52|59.12|59.58|59.18|59.42|59.02|124
1744065900000|2025-04-07 22:45:00|59.51|59.11|59.38|58.98|59.53|59.13|59.3|58.9|173
1744066200000|2025-04-07 22:50:00|59.37|58.97|59.51|59.11|59.65|59.25|59.37|58.97|178
1744066500000|2025-04-07 22:55:00|59.5|59.1|59.36|58.96|59.61|59.21|59.32|58.92|130
1744066800000|2025-04-07 23:00:00|59.35|58.95|59.34|58.94|59.37|58.97|59.2|58.8|156
1744067100000|2025-04-07 23:05:00|59.33|58.93|59.39|58.99|59.41|59.01|59.2|58.8|176
1744067400000|2025-04-07 23:10:00|59.4|59|59.18|58.78|59.51|59.11|59.13|58.73|157
1744067700000|2025-04-07 23:15:00|59.19|58.79|58.98|58.58|59.21|58.81|58.96|58.56|234
1744068000000|2025-04-07 23:20:00|58.97|58.57|58.87|58.47|59.06|58.66|58.87|58.47|337
1744068300000|2025-04-07 23:25:00|58.88|58.48|58.92|58.52|58.96|58.56|58.82|58.42|238
1744068600000|2025-04-07 23:30:00|58.91|58.51|58.74|58.34|58.99|58.59|58.67|58.27|300
1744068900000|2025-04-07 23:35:00|58.75|58.35|58.59|58.19|58.75|58.35|58.57|58.17|254
1744069200000|2025-04-07 23:40:00|58.58|58.18|58.66|58.26|58.68|58.28|58.51|58.11|206
1744069500000|2025-04-07 23:45:00|58.67|58.27|58.79|58.39|58.85|58.45|58.61|58.21|199
1744069800000|2025-04-07 23:50:00|58.8|58.4|58.8|58.4|58.89|58.49|58.7|58.3|261
1744070100000|2025-04-07 23:55:00|58.79|58.39|58.73|58.33|58.89|58.49|58.67|58.27|183
1744070400000|2025-04-08 00:00:00|58.78|58.38|58.83|58.43|58.93|58.53|58.73|58.33|321
1744070700000|2025-04-08 00:05:00|58.82|58.42|59.16|58.76|59.17|58.77|58.8|58.4|318
1744071000000|2025-04-08 00:10:00|59.17|58.77|59.3|58.9|59.36|58.96|59.17|58.77|267
1744071300000|2025-04-08 00:15:00|59.31|58.91|59.33|58.93|59.37|58.97|59.05|58.65|269
1744071600000|2025-04-08 00:20:00|59.32|58.92|59.14|58.74|59.42|59.02|59.09|58.69|309
1744071900000|2025-04-08 00:25:00|59.13|58.73|58.94|58.54|59.14|58.74|58.94|58.54|229
1744072200000|2025-04-08 00:30:00|58.93|58.53|58.73|58.33|58.93|58.53|58.55|58.15|250
1744072500000|2025-04-08 00:35:00|58.72|58.32|58.77|58.37|58.81|58.41|58.5|58.1|302
1744072800000|2025-04-08 00:40:00|58.78|58.38|58.73|58.33|58.92|58.52|58.71|58.31|225
1744073100000|2025-04-08 00:45:00|58.72|58.32|58.57|58.17|58.81|58.41|58.52|58.12|307
1744073400000|2025-04-08 00:50:00|58.56|58.16|58.7|58.3|58.71|58.31|58.44|58.04|238
1744073700000|2025-04-08 00:55:00|58.71|58.31|58.41|58.01|58.76|58.36|58.34|57.94|251
1744074000000|2025-04-08 01:00:00|58.39|57.99|58.35|57.95|58.45|58.05|58.22|57.82|364
1744074300000|2025-04-08 01:05:00|58.34|57.94|58.66|58.26|58.66|58.26|58.29|57.89|351
1744074600000|2025-04-08 01:10:00|58.67|58.27|58.68|58.28|58.82|58.42|58.63|58.23|193
1744074900000|2025-04-08 01:15:00|58.69|58.29|58.71|58.31|58.77|58.37|58.47|58.07|278
1744075200000|2025-04-08 01:20:00|58.72|58.32|59.24|58.84|59.27|58.87|58.72|58.32|299
1744075500000|2025-04-08 01:25:00|59.25|58.85|59.46|59.06|59.55|59.15|59.14|58.74|310
1744075800000|2025-04-08 01:30:00|59.47|59.07|59.56|59.16|59.78|59.38|59.35|58.95|256
1744076100000|2025-04-08 01:35:00|59.58|59.18|60.18|59.78|60.31|59.91|59.58|59.18|325
1744076400000|2025-04-08 01:40:00|60.17|59.77|59.97|59.57|60.39|59.99|59.88|59.48|314
1744076700000|2025-04-08 01:45:00|59.96|59.56|59.82|59.42|60.03|59.63|59.75|59.35|397
1744077000000|2025-04-08 01:50:00|59.81|59.41|59.87|59.47|60.19|59.79|59.8|59.4|265
1744077300000|2025-04-08 01:55:00|59.86|59.46|60.07|59.67|60.22|59.82|59.85|59.45|194
1744077600000|2025-04-08 02:00:00|60.08|59.68|59.95|59.55|60.27|59.87|59.93|59.53|264
1744077900000|2025-04-08 02:05:00|59.96|59.56|60.54|60.14|60.61|60.21|59.91|59.51|283
1744078200000|2025-04-08 02:10:00|60.56|60.16|60.47|60.07|60.66|60.26|60.36|59.96|291
1744078500000|2025-04-08 02:15:00|60.48|60.08|60.36|59.96|60.57|60.17|60.28|59.88|195
1744078800000|2025-04-08 02:20:00|60.37|59.97|60.37|59.97|60.55|60.15|60.28|59.88|210
1744079100000|2025-04-08 02:25:00|60.35|59.95|60.35|59.95|60.48|60.08|60.34|59.94|183
1744079400000|2025-04-08 02:30:00|60.34|59.94|60.16|59.76|60.34|59.94|60.05|59.65|163
1744079700000|2025-04-08 02:35:00|60.15|59.75|60.06|59.66|60.21|59.81|59.99|59.59|161
1744080000000|2025-04-08 02:40:00|60.05|59.65|60.06|59.66|60.18|59.78|59.95|59.55|189
1744080300000|2025-04-08 02:45:00|60.05|59.65|59.99|59.59|60.15|59.75|59.91|59.51|151
1744080600000|2025-04-08 02:50:00|60|59.6|59.97|59.57|60.13|59.73|59.89|59.49|188
1744080900000|2025-04-08 02:55:00|59.98|59.58|59.96|59.56|60.01|59.61|59.87|59.47|104
1744081200000|2025-04-08 03:00:00|59.95|59.55|60.03|59.63|60.21|59.81|59.95|59.55|166
1744081500000|2025-04-08 03:05:00|60.02|59.62|59.96|59.56|60.13|59.73|59.92|59.52|107
1744081800000|2025-04-08 03:10:00|59.95|59.55|60|59.6|60.05|59.65|59.86|59.46|179
1744082100000|2025-04-08 03:15:00|60.01|59.61|59.84|59.44|60.05|59.65|59.82|59.42|170
1744082400000|2025-04-08 03:20:00|59.85|59.45|59.73|59.33|59.95|59.55|59.7|59.3|204
1744082700000|2025-04-08 03:25:00|59.72|59.32|60.13|59.73|60.14|59.74|59.63|59.23|184
1744083000000|2025-04-08 03:30:00|60.12|59.72|60.03|59.63|60.13|59.73|59.88|59.48|202
1744083300000|2025-04-08 03:35:00|60.04|59.64|59.72|59.32|60.04|59.64|59.64|59.24|274
1744083600000|2025-04-08 03:40:00|59.71|59.31|59.57|59.17|59.73|59.33|59.53|59.13|212
1744083900000|2025-04-08 03:45:00|59.58|59.18|59.54|59.14|59.69|59.29|59.52|59.12|214
1744084200000|2025-04-08 03:50:00|59.53|59.13|59.57|59.17|59.59|59.19|59.49|59.09|127
1744084500000|2025-04-08 03:55:00|59.56|59.16|59.54|59.14|59.62|59.22|59.44|59.04|161
1744084800000|2025-04-08 04:00:00|59.55|59.15|59.3|58.9|59.63|59.23|59.29|58.89|101
1744085100000|2025-04-08 04:05:00|59.29|58.89|59.56|59.16|59.58|59.18|59.28|58.88|217
1744085400000|2025-04-08 04:10:00|59.57|59.17|59.65|59.25|59.75|59.35|59.55|59.15|171
1744085700000|2025-04-08 04:15:00|59.64|59.24|59.62|59.22|59.69|59.29|59.44|59.04|179
1744086000000|2025-04-08 04:20:00|59.6|59.2|59.67|59.27|59.77|59.37|59.56|59.16|213
1744086300000|2025-04-08 04:25:00|59.68|59.28|59.89|59.49|59.92|59.52|59.63|59.23|169
1744086600000|2025-04-08 04:30:00|59.88|59.48|59.69|59.29|59.93|59.53|59.66|59.26|188
1744086900000|2025-04-08 04:35:00|59.7|59.3|59.95|59.55|59.97|59.57|59.58|59.18|204
1744087200000|2025-04-08 04:40:00|59.94|59.54|59.76|59.36|60.02|59.62|59.76|59.36|195
1744087500000|2025-04-08 04:45:00|59.75|59.35|59.96|59.56|60.07|59.67|59.62|59.22|249
1744087800000|2025-04-08 04:50:00|59.95|59.55|60.01|59.61|60.05|59.65|59.89|59.49|195
1744088100000|2025-04-08 04:55:00|60.02|59.62|60.12|59.72|60.12|59.72|59.93|59.53|169
1744088400000|2025-04-08 05:00:00|60.09|59.69|59.88|59.48|60.17|59.77|59.87|59.47|246
1744088700000|2025-04-08 05:05:00|59.9|59.5|59.73|59.33|59.91|59.51|59.61|59.21|192
1744089000000|2025-04-08 05:10:00|59.72|59.32|59.63|59.23|59.76|59.36|59.54|59.14|190
1744089300000|2025-04-08 05:15:00|59.62|59.22|59.45|59.05|59.68|59.28|59.36|58.96|169
1744089600000|2025-04-08 05:20:00|59.46|59.06|59.35|58.95|59.61|59.21|59.29|58.89|215
1744089900000|2025-04-08 05:25:00|59.34|58.94|59.23|58.83|59.37|58.97|59.19|58.79|164
1744090200000|2025-04-08 05:30:00|59.24|58.84|59.18|58.78|59.4|59|59.18|58.78|220
1744090500000|2025-04-08 05:35:00|59.19|58.79|59.45|59.05|59.46|59.06|59.17|58.77|210
1744090800000|2025-04-08 05:40:00|59.44|59.04|59.33|58.93|59.47|59.07|59.21|58.81|169
1744091100000|2025-04-08 05:45:00|59.34|58.94|59.39|58.99|59.46|59.06|59.27|58.87|201
1744091400000|2025-04-08 05:50:00|59.37|58.97|59.37|58.97|59.45|59.05|59.15|58.75|225
1744091700000|2025-04-08 05:55:00|59.39|58.99|59.28|58.88|59.45|59.05|59.26|58.86|219
1744092000000|2025-04-08 06:00:00|59.27|58.87|58.96|58.56|59.37|58.97|58.95|58.55|281
1744092300000|2025-04-08 06:05:00|58.95|58.55|58.94|58.54|59.11|58.71|58.85|58.45|256
1744092600000|2025-04-08 06:10:00|58.95|58.55|58.94|58.54|59.22|58.82|58.88|58.48|253
1744092900000|2025-04-08 06:15:00|58.95|58.55|59.02|58.62|59.06|58.66|58.88|58.48|237
1744093200000|2025-04-08 06:20:00|59.01|58.61|58.99|58.59|59.09|58.69|58.86|58.46|232
1744093500000|2025-04-08 06:25:00|59|58.6|58.97|58.57|59.08|58.68|58.9|58.5|171
1744093800000|2025-04-08 06:30:00|58.96|58.56|58.87|58.47|59.08|58.68|58.81|58.41|272
1744094100000|2025-04-08 06:35:00|58.85|58.45|58.76|58.36|58.88|58.48|58.69|58.29|243
1744094400000|2025-04-08 06:40:00|58.75|58.35|58.89|58.49|58.95|58.55|58.73|58.33|235
1744094700000|2025-04-08 06:45:00|58.88|58.48|58.62|58.22|58.92|58.52|58.61|58.21|207
1744095000000|2025-04-08 06:50:00|58.61|58.21|58.61|58.21|58.68|58.28|58.51|58.11|186
1744095300000|2025-04-08 06:55:00|58.59|58.19|58.56|58.16|58.64|58.24|58.51|58.11|197
1744095600000|2025-04-08 07:00:00|58.57|58.17|58.48|58.08|58.67|58.27|58.43|58.03|321
1744095900000|2025-04-08 07:05:00|58.47|58.07|58.36|57.96|58.48|58.08|58.29|57.89|280
1744096200000|2025-04-08 07:10:00|58.35|57.95|58.53|58.13|58.54|58.14|58.35|57.95|180
1744096500000|2025-04-08 07:15:00|58.54|58.14|58.38|57.98|58.66|58.26|58.38|57.98|235
1744096800000|2025-04-08 07:20:00|58.37|57.97|58.64|58.24|58.77|58.37|58.33|57.93|265
1744097100000|2025-04-08 07:25:00|58.63|58.23|58.65|58.25|58.75|58.35|58.57|58.17|254
1744097400000|2025-04-08 07:30:00|58.66|58.26|58.57|58.17|58.66|58.26|58.48|58.08|293
1744097700000|2025-04-08 07:35:00|58.58|58.18|58.54|58.14|58.61|58.21|58.47|58.07|281
1744098000000|2025-04-08 07:40:00|58.52|58.12|58.61|58.21|58.69|58.29|58.5|58.1|281
1744098300000|2025-04-08 07:45:00|58.62|58.22|58.43|58.03|58.75|58.35|58.43|58.03|259
1744098600000|2025-04-08 07:50:00|58.42|58.02|58.58|58.18|58.58|58.18|58.33|57.93|220
1744098900000|2025-04-08 07:55:00|58.57|58.17|58.76|58.36|58.79|58.39|58.53|58.13|151
1744099200000|2025-04-08 08:00:00|58.75|58.35|58.67|58.27|58.78|58.38|58.6|58.2|146
1744099500000|2025-04-08 08:05:00|58.65|58.25|58.41|58.01|58.66|58.26|58.4|58|184
1744099800000|2025-04-08 08:10:00|58.42|58.02|58.3|57.9|58.49|58.09|58.28|57.88|173
1744100100000|2025-04-08 08:15:00|58.31|57.91|58.23|57.83|58.36|57.96|58.23|57.83|160
1744100400000|2025-04-08 08:20:00|58.22|57.82|58.04|57.64|58.37|57.97|58.01|57.61|155
1744100700000|2025-04-08 08:25:00|58.03|57.63|58.13|57.73|58.19|57.79|57.99|57.59|116
1744101000000|2025-04-08 08:30:00|58.15|57.75|58.14|57.74|58.22|57.82|58.07|57.67|174
1744101300000|2025-04-08 08:35:00|58.13|57.73|58.21|57.81|58.27|57.87|58.07|57.67|204
1744101600000|2025-04-08 08:40:00|58.2|57.8|58.45|58.05|58.46|58.06|58.2|57.8|230
1744101900000|2025-04-08 08:45:00|58.46|58.06|58.3|57.9|58.47|58.07|58.24|57.84|204
1744102200000|2025-04-08 08:50:00|58.28|57.88|58.29|57.89|58.3|57.9|58.15|57.75|167
1744102500000|2025-04-08 08:55:00|58.28|57.88|58.43|58.03|58.46|58.06|58.28|57.88|126
1744102800000|2025-04-08 09:00:00|58.42|58.02|58.36|57.96|58.46|58.06|58.19|57.79|230
1744103100000|2025-04-08 09:05:00|58.35|57.95|58.47|58.07|58.48|58.08|58.3|57.9|312
1744103400000|2025-04-08 09:10:00|58.48|58.08|58.43|58.03|58.57|58.17|58.38|57.98|227
1744103700000|2025-04-08 09:15:00|58.42|58.02|58.44|58.04|58.56|58.16|58.38|57.98|174
1744104000000|2025-04-08 09:20:00|58.46|58.06|58.55|58.15|58.58|58.18|58.41|58.01|158
1744104300000|2025-04-08 09:25:00|58.53|58.13|58.3|57.9|58.53|58.13|58.29|57.89|71
1744104600000|2025-04-08 09:30:00|58.31|57.91|58.55|58.15|58.55|58.15|58.31|57.91|132
1744104900000|2025-04-08 09:35:00|58.54|58.14|58.93|58.53|58.93|58.53|58.53|58.13|200
1744105200000|2025-04-08 09:40:00|58.94|58.54|58.98|58.58|59.12|58.72|58.89|58.49|169
1744105500000|2025-04-08 09:45:00|58.99|58.59|58.83|58.43|59.03|58.63|58.76|58.36|198
1744105800000|2025-04-08 09:50:00|58.82|58.42|58.62|58.22|58.82|58.42|58.61|58.21|238
1744106100000|2025-04-08 09:55:00|58.61|58.21|58.53|58.13|58.64|58.24|58.51|58.11|149
1744106400000|2025-04-08 10:00:00|58.52|58.12|58.65|58.25|58.69|58.29|58.44|58.04|153
1744106700000|2025-04-08 10:05:00|58.66|58.26|58.62|58.22|58.81|58.41|58.57|58.17|132
1744107000000|2025-04-08 10:10:00|58.63|58.23|58.61|58.21|58.69|58.29|58.51|58.11|140
1744107300000|2025-04-08 10:15:00|58.62|58.22|58.8|58.4|58.82|58.42|58.58|58.18|174
1744107600000|2025-04-08 10:20:00|58.81|58.41|58.85|58.45|58.91|58.51|58.7|58.3|133
1744107900000|2025-04-08 10:25:00|58.84|58.44|58.75|58.35|58.84|58.44|58.68|58.28|126
1744108200000|2025-04-08 10:30:00|58.74|58.34|58.83|58.43|58.88|58.48|58.65|58.25|187
1744108500000|2025-04-08 10:35:00|58.84|58.44|59.16|58.76|59.17|58.77|58.83|58.43|210
1744108800000|2025-04-08 10:40:00|59.15|58.75|58.96|58.56|59.24|58.84|58.96|58.56|184
1744109100000|2025-04-08 10:45:00|58.95|58.55|59.02|58.62|59.19|58.79|58.86|58.46|172
1744109400000|2025-04-08 10:50:00|59.01|58.61|58.94|58.54|59.08|58.68|58.91|58.51|101
1744109700000|2025-04-08 10:55:00|58.95|58.55|58.99|58.59|59.03|58.63|58.91|58.51|83
1744110000000|2025-04-08 11:00:00|59|58.6|59|58.6|59.05|58.65|58.92|58.52|160
1744110300000|2025-04-08 11:05:00|58.99|58.59|59.16|58.76|59.19|58.79|58.82|58.42|171
1744110600000|2025-04-08 11:10:00|59.15|58.75|59.11|58.71|59.29|58.89|59.07|58.67|215
1744110900000|2025-04-08 11:15:00|59.12|58.72|59.3|58.9|59.43|59.03|59|58.6|228
1744111200000|2025-04-08 11:20:00|59.31|58.91|59.41|59.01|59.55|59.15|59.29|58.89|173
1744111500000|2025-04-08 11:25:00|59.4|59|59.56|59.16|59.56|59.16|59.37|58.97|147
1744111800000|2025-04-08 11:30:00|59.54|59.14|60.04|59.64|60.05|59.65|59.54|59.14|269
1744112100000|2025-04-08 11:35:00|60.03|59.63|60.14|59.74|60.23|59.83|59.89|59.49|330
1744112400000|2025-04-08 11:40:00|60.13|59.73|60.21|59.81|60.4|60|59.97|59.57|252
1744112700000|2025-04-08 11:45:00|60.22|59.82|60.54|60.14|60.56|60.16|60.22|59.82|259
1744113000000|2025-04-08 11:50:00|60.53|60.13|60.83|60.43|60.95|60.55|60.51|60.11|386
1744113300000|2025-04-08 11:55:00|60.81|60.41|60.77|60.37|60.94|60.54|60.55|60.15|314
1744113600000|2025-04-08 12:00:00|60.78|60.38|60.85|60.45|61.21|60.81|60.73|60.33|433
1744113900000|2025-04-08 12:05:00|60.83|60.43|61.09|60.69|61.14|60.74|60.83|60.43|365
1744114200000|2025-04-08 12:10:00|61.08|60.68|60.91|60.51|61.21|60.81|60.69|60.29|362
1744114500000|2025-04-08 12:15:00|60.9|60.5|60.58|60.18|60.95|60.55|60.47|60.07|336
1744114800000|2025-04-08 12:20:00|60.59|60.19|60.4|60|60.69|60.29|60.35|59.95|325
1744115100000|2025-04-08 12:25:00|60.41|60.01|60.43|60.03|60.57|60.17|60.3|59.9|240
1744115400000|2025-04-08 12:30:00|60.44|60.04|60.23|59.83|60.62|60.22|60.2|59.8|351
1744115700000|2025-04-08 12:35:00|60.24|59.84|60.34|59.94|60.44|60.04|60.15|59.75|259
1744116000000|2025-04-08 12:40:00|60.35|59.95|60.14|59.74|60.37|59.97|59.99|59.59|318
1744116300000|2025-04-08 12:45:00|60.13|59.73|60.19|59.79|60.42|60.02|60.11|59.71|262
1744116600000|2025-04-08 12:50:00|60.18|59.78|60.4|60|60.42|60.02|60.15|59.75|228
1744116900000|2025-04-08 12:55:00|60.42|60.02|60.41|60.01|60.51|60.11|60.17|59.77|240
1744117200000|2025-04-08 13:00:00|60.4|60|60.79|60.39|60.87|60.47|60.27|59.87|309
1744117500000|2025-04-08 13:05:00|60.78|60.38|60.89|60.49|60.99|60.59|60.45|60.05|456
1744117800000|2025-04-08 13:10:00|60.92|60.52|60.95|60.55|61.12|60.72|60.85|60.45|502
1744118100000|2025-04-08 13:15:00|60.96|60.56|61.21|60.81|61.33|60.93|60.83|60.43|340
1744118400000|2025-04-08 13:20:00|61.22|60.82|61.55|61.15|61.68|61.28|61.2|60.8|262
1744118700000|2025-04-08 13:25:00|61.56|61.16|61.56|61.16|61.7|61.3|61.49|61.09|218
1744119000000|2025-04-08 13:30:00|61.57|61.17|61.68|61.28|61.94|61.54|61.38|60.98|609
1744119300000|2025-04-08 13:35:00|61.67|61.27|61.33|60.93|61.83|61.43|60.86|60.46|616
1744119600000|2025-04-08 13:40:00|61.3|60.9|61.38|60.98|61.45|61.05|61|60.6|516
1744119900000|2025-04-08 13:45:00|61.37|60.97|61.29|60.89|61.91|61.51|61.22|60.82|509
1744120200000|2025-04-08 13:50:00|61.28|60.88|61.48|61.08|61.68|61.28|61.08|60.68|506
1744120500000|2025-04-08 13:55:00|61.47|61.07|61.44|61.04|61.59|61.19|61.24|60.84|461
1744120800000|2025-04-08 14:00:00|61.43|61.03|61.64|61.24|61.69|61.29|61.24|60.84|476
1744121100000|2025-04-08 14:05:00|61.65|61.25|62.03|61.63|62.06|61.66|61.63|61.23|514
1744121400000|2025-04-08 14:10:00|62.02|61.62|61.71|61.31|62.19|61.79|61.64|61.24|510
1744121700000|2025-04-08 14:15:00|61.72|61.32|61.74|61.34|61.97|61.57|61.66|61.26|435
1744122000000|2025-04-08 14:20:00|61.73|61.33|61.24|60.84|61.78|61.38|61.24|60.84|357
1744122300000|2025-04-08 14:25:00|61.26|60.86|60.95|60.55|61.27|60.87|60.94|60.54|485
1744122600000|2025-04-08 14:30:00|60.93|60.53|60.94|60.54|60.99|60.59|60.71|60.31|566
1744122900000|2025-04-08 14:35:00|60.95|60.55|60.98|60.58|61.05|60.65|60.73|60.33|523
1744123200000|2025-04-08 14:40:00|60.99|60.59|60.37|59.97|61.01|60.61|60.34|59.94|430
1744123500000|2025-04-08 14:45:00|60.36|59.96|60.37|59.97|60.53|60.13|60.26|59.86|522
1744123800000|2025-04-08 14:50:00|60.38|59.98|60.02|59.62|60.42|60.02|60|59.6|429
1744124100000|2025-04-08 14:55:00|60.01|59.61|59.8|59.4|60.08|59.68|59.79|59.39|359
1744124400000|2025-04-08 15:00:00|59.81|59.41|60.13|59.73|60.25|59.85|59.81|59.41|427
1744124700000|2025-04-08 15:05:00|60.12|59.72|59.93|59.53|60.12|59.72|59.75|59.35|417
1744125000000|2025-04-08 15:10:00|59.94|59.54|59.85|59.45|60.03|59.63|59.73|59.33|337
1744125300000|2025-04-08 15:15:00|59.84|59.44|59.86|59.46|59.92|59.52|59.55|59.15|468
1744125600000|2025-04-08 15:20:00|59.87|59.47|59.66|59.26|60.04|59.64|59.58|59.18|511
1744125900000|2025-04-08 15:25:00|59.65|59.25|59.71|59.31|59.83|59.43|59.55|59.15|400
1744126200000|2025-04-08 15:30:00|59.7|59.3|59.81|59.41|59.95|59.55|59.66|59.26|453
1744126500000|2025-04-08 15:35:00|59.82|59.42|59.94|59.54|60.05|59.65|59.68|59.28|472
1744126800000|2025-04-08 15:40:00|59.93|59.53|59.84|59.44|60.01|59.61|59.77|59.37|395
1744127100000|2025-04-08 15:45:00|59.86|59.46|59.46|59.06|59.96|59.56|59.43|59.03|395
1744127400000|2025-04-08 15:50:00|59.45|59.05|59.33|58.93|59.52|59.12|59.25|58.85|351
1744127700000|2025-04-08 15:55:00|59.32|58.92|59.47|59.07|59.47|59.07|59.27|58.87|263
1744128000000|2025-04-08 16:00:00|59.44|59.04|59.44|59.04|59.61|59.21|59.31|58.91|348
1744128300000|2025-04-08 16:05:00|59.45|59.05|59.4|59|59.6|59.2|59.31|58.91|301
1744128600000|2025-04-08 16:10:00|59.41|59.01|59.07|58.67|59.46|59.06|59.07|58.67|320
1744128900000|2025-04-08 16:15:00|59.08|58.68|58.79|58.39|59.17|58.77|58.76|58.36|392
1744129200000|2025-04-08 16:20:00|58.78|58.38|58.62|58.22|58.97|58.57|58.59|58.19|353
1744129500000|2025-04-08 16:25:00|58.63|58.23|58.93|58.53|59|58.6|58.6|58.2|353
1744129800000|2025-04-08 16:30:00|58.92|58.52|58.48|58.08|59.06|58.66|58.48|58.08|484
1744130100000|2025-04-08 16:35:00|58.5|58.1|58.13|57.73|58.56|58.16|58|57.6|368
1744130400000|2025-04-08 16:40:00|58.1|57.7|57.82|57.42|58.17|57.77|57.78|57.38|439
1744130700000|2025-04-08 16:45:00|57.81|57.41|57.82|57.42|57.98|57.58|57.65|57.25|594
1744131000000|2025-04-08 16:50:00|57.83|57.43|57.6|57.2|57.94|57.54|57.58|57.18|500
1744131300000|2025-04-08 16:55:00|57.59|57.19|57.59|57.19|57.65|57.25|57.34|56.94|436
1744131600000|2025-04-08 17:00:00|57.6|57.2|57.62|57.22|57.65|57.25|57.34|56.94|514
1744131900000|2025-04-08 17:05:00|57.61|57.21|57.27|56.87|57.76|57.36|57.25|56.85|414
1744132200000|2025-04-08 17:10:00|57.26|56.86|57.05|56.65|57.36|56.96|56.87|56.47|467
1744132500000|2025-04-08 17:15:00|57.04|56.64|56.76|56.36|57.17|56.77|56.74|56.34|508
1744132800000|2025-04-08 17:20:00|56.75|56.35|56.59|56.19|56.89|56.49|56.52|56.12|383
1744133100000|2025-04-08 17:25:00|56.6|56.2|56.43|56.03|56.64|56.24|56.35|55.95|466
1744133400000|2025-04-08 17:30:00|56.42|56.02|56.35|55.95|56.59|56.19|56.31|55.91|557
1744133700000|2025-04-08 17:35:00|56.36|55.96|57.25|56.85|57.26|56.86|56.32|55.92|646
1744134000000|2025-04-08 17:40:00|57.23|56.83|57.54|57.14|57.92|57.52|57.23|56.83|570
1744134300000|2025-04-08 17:45:00|57.53|57.13|57.27|56.87|57.53|57.13|57.08|56.68|454
1744134600000|2025-04-08 17:50:00|57.28|56.88|57.75|57.35|57.98|57.58|57.16|56.76|513
1744134900000|2025-04-08 17:55:00|57.76|57.36|57.58|57.18|57.93|57.53|57.56|57.16|325
1744135200000|2025-04-08 18:00:00|57.56|57.16|57.58|57.18|57.78|57.38|57.37|56.97|428
1744135500000|2025-04-08 18:05:00|57.59|57.19|57.27|56.87|57.59|57.19|57.1|56.7|343
1744135800000|2025-04-08 18:10:00|57.28|56.88|57.2|56.8|57.54|57.14|57.12|56.72|372
1744136100000|2025-04-08 18:15:00|57.19|56.79|57.38|56.98|57.49|57.09|57.19|56.79|357
1744136400000|2025-04-08 18:20:00|57.4|57|58.05|57.65|58.05|57.65|57.36|56.96|384
1744136700000|2025-04-08 18:25:00|58.06|57.66|57.71|57.31|58.06|57.66|57.67|57.27|263
1744137000000|2025-04-08 18:30:00|57.73|57.33|57.87|57.47|58.45|58.05|57.73|57.33|639
1744137300000|2025-04-08 18:35:00|57.86|57.46|57.68|57.28|57.93|57.53|57.57|57.17|440
1744137600000|2025-04-08 18:40:00|57.67|57.27|57.41|57.01|57.71|57.31|57.4|57|362
1744137900000|2025-04-08 18:45:00|57.42|57.02|57.49|57.09|57.71|57.31|57.27|56.87|391
1744138200000|2025-04-08 18:50:00|57.48|57.08|57.37|56.97|57.56|57.16|57.35|56.95|309
1744138500000|2025-04-08 18:55:00|57.36|56.96|57.4|57|57.4|57|57.29|56.89|238
1744138800000|2025-04-08 19:00:00|57.43|57.03|57.22|56.82|57.6|57.2|57.2|56.8|347
1744139100000|2025-04-08 19:05:00|57.21|56.81|56.95|56.55|57.25|56.85|56.88|56.48|414
1744139400000|2025-04-08 19:10:00|56.92|56.52|56.82|56.42|57.15|56.75|56.78|56.38|318
1744139700000|2025-04-08 19:15:00|56.85|56.45|56.74|56.34|56.92|56.52|56.66|56.26|344
1744140000000|2025-04-08 19:20:00|56.75|56.35|57.14|56.74|57.18|56.78|56.67|56.27|367
1744140300000|2025-04-08 19:25:00|57.15|56.75|57.07|56.67|57.17|56.77|56.88|56.48|286
1744140600000|2025-04-08 19:30:00|57.04|56.64|56.72|56.32|57.09|56.69|56.68|56.28|318
1744140900000|2025-04-08 19:35:00|56.71|56.31|56.56|56.16|56.74|56.34|56.35|55.95|311
1744141200000|2025-04-08 19:40:00|56.57|56.17|56.25|55.85|56.73|56.33|56.25|55.85|283
1744141500000|2025-04-08 19:45:00|56.26|55.86|56.15|55.75|56.39|55.99|56.11|55.71|317
1744141800000|2025-04-08 19:50:00|56.16|55.76|56.48|56.08|56.66|56.26|56.14|55.74|388
1744142100000|2025-04-08 19:55:00|56.47|56.07|56.22|55.82|56.47|56.07|55.95|55.55|302
1744142400000|2025-04-08 20:00:00|56.2|55.8|56.07|55.67|56.45|56.05|56.07|55.67|236
1744142700000|2025-04-08 20:05:00|56.06|55.66|56.34|55.94|56.39|55.99|55.95|55.55|224
1744143000000|2025-04-08 20:10:00|56.33|55.93|56.53|56.13|56.56|56.16|56.25|55.85|232
1744143300000|2025-04-08 20:15:00|56.52|56.12|56.68|56.28|56.81|56.41|56.49|56.09|269
1744143600000|2025-04-08 20:20:00|56.67|56.27|56.34|55.94|56.67|56.27|56.34|55.94|226
1744143900000|2025-04-08 20:25:00|56.35|55.95|56.37|55.97|56.45|56.05|56.25|55.85|208
1744144200000|2025-04-08 20:30:00|56.36|55.96|56.18|55.78|56.45|56.05|56.17|55.77|319
1744144500000|2025-04-08 20:35:00|56.17|55.77|56.52|56.12|56.63|56.23|56.17|55.77|235
1744144800000|2025-04-08 20:40:00|56.51|56.11|56.9|56.5|56.92|56.52|56.51|56.11|236
1744145100000|2025-04-08 20:45:00|56.91|56.51|56.85|56.45|56.91|56.51|56.59|56.19|273
1744145400000|2025-04-08 20:50:00|56.84|56.44|56.7|56.3|56.85|56.45|56.58|56.18|226
1744145700000|2025-04-08 20:55:00|56.69|56.29|56.58|56.18|56.7|56.3|56.47|56.07|255
1744146000000|2025-04-08 21:00:00|56.59|56.19|56.58|56.18|56.79|56.39|56.57|56.17|214
1744146300000|2025-04-08 21:05:00|56.57|56.17|56.2|55.8|56.58|56.18|56.2|55.8|144
1744146600000|2025-04-08 21:10:00|56.21|55.81|56.27|55.87|56.29|55.89|56.05|55.65|217
1744146900000|2025-04-08 21:15:00|56.26|55.86|56.18|55.78|56.39|55.99|56.18|55.78|244
1744147200000|2025-04-08 21:20:00|56.17|55.77|56.48|56.08|56.48|56.08|56.1|55.7|167
1744147500000|2025-04-08 21:25:00|56.47|56.07|56.1|55.7|56.55|56.15|56.1|55.7|151
1744147800000|2025-04-08 21:30:00|56.09|55.69|56.39|55.99|56.43|56.03|55.81|55.41|245
1744148100000|2025-04-08 21:35:00|56.38|55.98|56.35|55.95|56.46|56.06|56.23|55.83|142
1744148400000|2025-04-08 21:40:00|56.34|55.94|56.53|56.13|56.55|56.15|56.33|55.93|156
1744148700000|2025-04-08 21:45:00|56.54|56.14|56.65|56.25|56.65|56.25|56.4|56|109
1744149000000|2025-04-08 21:50:00|56.64|56.24|56.61|56.21|56.66|56.26|56.49|56.09|91
1744149300000|2025-04-08 21:55:00|56.6|56.2|56.57|56.17|56.63|56.23|56.54|56.14|27
1744149600000|2025-04-08 22:00:00|56.56|56.16|56.08|55.68|56.59|56.19|56.07|55.67|126
1744149900000|2025-04-08 22:05:00|56.09|55.69|56.18|55.78|56.21|55.81|55.94|55.54|246
1744150200000|2025-04-08 22:10:00|56.19|55.79|56.18|55.78|56.29|55.89|56.03|55.63|258
1744150500000|2025-04-08 22:15:00|56.2|55.8|56.24|55.84|56.36|55.96|56.17|55.77|291
1744150800000|2025-04-08 22:20:00|56.26|55.86|56.14|55.74|56.29|55.89|55.9|55.5|368
1744151100000|2025-04-08 22:25:00|56.15|55.75|56.01|55.61|56.36|55.96|56.01|55.61|309
1744151400000|2025-04-08 22:30:00|56.02|55.62|55.79|55.39|56.1|55.7|55.72|55.32|286
1744151700000|2025-04-08 22:35:00|55.78|55.38|55.73|55.33|55.83|55.43|55.5|55.1|340
1744152000000|2025-04-08 22:40:00|55.74|55.34|55.81|55.41|55.86|55.46|55.64|55.24|280
1744152300000|2025-04-08 22:45:00|55.83|55.43|55.73|55.33|55.89|55.49|55.65|55.25|306
1744152600000|2025-04-08 22:50:00|55.72|55.32|56.03|55.63|56.03|55.63|55.7|55.3|274
1744152900000|2025-04-08 22:55:00|56.05|55.65|56.23|55.83|56.28|55.88|56.04|55.64|208
1744153200000|2025-04-08 23:00:00|56.22|55.82|56.13|55.73|56.29|55.89|56.04|55.64|270
1744153500000|2025-04-08 23:05:00|56.14|55.74|55.95|55.55|56.2|55.8|55.91|55.51|227
1744153800000|2025-04-08 23:10:00|55.94|55.54|55.88|55.48|56.07|55.67|55.81|55.41|193
1744154100000|2025-04-08 23:15:00|55.89|55.49|55.86|55.46|56|55.6|55.65|55.25|315
1744154400000|2025-04-08 23:20:00|55.85|55.45|56.09|55.69|56.09|55.69|55.82|55.42|277
1744154700000|2025-04-08 23:25:00|56.08|55.68|55.84|55.44|56.09|55.69|55.77|55.37|244
1744155000000|2025-04-08 23:30:00|55.83|55.43|56.04|55.64|56.05|55.65|55.82|55.42|284
1744155300000|2025-04-08 23:35:00|56.03|55.63|56.16|55.76|56.2|55.8|56.03|55.63|232
1744155600000|2025-04-08 23:40:00|56.15|55.75|55.97|55.57|56.15|55.75|55.95|55.55|147
1744155900000|2025-04-08 23:45:00|55.99|55.59|56.01|55.61|56.13|55.73|55.87|55.47|158
1744156200000|2025-04-08 23:50:00|56|55.6|56.01|55.61|56.06|55.66|55.85|55.45|102
1744156500000|2025-04-08 23:55:00|56.02|55.62|56.05|55.65|56.13|55.73|56.01|55.61|92
1744156800000|2025-04-09 00:00:00|56.06|55.66|55.75|55.35|56.19|55.79|55.73|55.33|296
1744157100000|2025-04-09 00:05:00|55.74|55.34|55.82|55.42|56.03|55.63|55.56|55.16|351
1744157400000|2025-04-09 00:10:00|55.83|55.43|56.28|55.88|56.39|55.99|55.8|55.4|321
1744157700000|2025-04-09 00:15:00|56.25|55.85|56.15|55.75|56.43|56.03|55.95|55.55|316
1744158000000|2025-04-09 00:20:00|56.14|55.74|56.31|55.91|56.51|56.11|56.06|55.66|347
1744158300000|2025-04-09 00:25:00|56.3|55.9|56.41|56.01|56.44|56.04|56.16|55.76|296
1744158600000|2025-04-09 00:30:00|56.4|56|56.51|56.11|56.69|56.29|56.34|55.94|303
1744158900000|2025-04-09 00:35:00|56.52|56.12|56.01|55.61|56.52|56.12|56.01|55.61|270
1744159200000|2025-04-09 00:40:00|56.02|55.62|56.03|55.63|56.08|55.68|55.76|55.36|255
1744159500000|2025-04-09 00:45:00|56.04|55.64|55.82|55.42|56.21|55.81|55.77|55.37|297
1744159800000|2025-04-09 00:50:00|55.81|55.41|55.67|55.27|55.93|55.53|55.57|55.17|269
1744160100000|2025-04-09 00:55:00|55.66|55.26|55.84|55.44|55.88|55.48|55.66|55.26|181
1744160400000|2025-04-09 01:00:00|55.85|55.45|55.63|55.23|55.93|55.53|55.59|55.19|359
1744160700000|2025-04-09 01:05:00|55.64|55.24|55.26|54.86|55.69|55.29|55.17|54.77|354
1744161000000|2025-04-09 01:10:00|55.25|54.85|54.59|54.19|55.3|54.9|54.53|54.13|546
1744161300000|2025-04-09 01:15:00|54.6|54.2|54.57|54.17|54.91|54.51|54.47|54.07|593
1744161600000|2025-04-09 01:20:00|54.54|54.14|54.4|54|54.56|54.16|54.07|53.67|484
1744161900000|2025-04-09 01:25:00|54.38|53.98|53.96|53.56|54.42|54.02|53.85|53.45|513
1744162200000|2025-04-09 01:30:00|53.95|53.55|54.56|54.16|54.56|54.16|53.85|53.45|551
1744162500000|2025-04-09 01:35:00|54.55|54.15|55.13|54.73|55.41|55.01|54.4|54|495
1744162800000|2025-04-09 01:40:00|55.12|54.72|54.94|54.54|55.37|54.97|54.86|54.46|456
1744163100000|2025-04-09 01:45:00|54.9|54.5|55.85|55.45|55.88|55.48|54.88|54.48|450
1744163400000|2025-04-09 01:50:00|55.84|55.44|55.77|55.37|55.99|55.59|55.56|55.16|437
1744163700000|2025-04-09 01:55:00|55.76|55.36|55.72|55.32|55.79|55.39|55.45|55.05|343
1744164000000|2025-04-09 02:00:00|55.73|55.33|55.94|55.54|56.14|55.74|55.73|55.33|514
1744164300000|2025-04-09 02:05:00|55.95|55.55|56.22|55.82|56.42|56.02|55.87|55.47|421
1744164600000|2025-04-09 02:10:00|56.24|55.84|56.29|55.89|56.47|56.07|56.06|55.66|413
1744164900000|2025-04-09 02:15:00|56.3|55.9|56.17|55.77|56.46|56.06|56.14|55.74|343
1744165200000|2025-04-09 02:20:00|56.18|55.78|55.97|55.57|56.19|55.79|55.91|55.51|219
1744165500000|2025-04-09 02:25:00|55.96|55.56|55.63|55.23|55.98|55.58|55.59|55.19|266
1744165800000|2025-04-09 02:30:00|55.64|55.24|56|55.6|56.08|55.68|55.64|55.24|301
1744166100000|2025-04-09 02:35:00|55.99|55.59|56.02|55.62|56.16|55.76|55.78|55.38|284
1744166400000|2025-04-09 02:40:00|56.03|55.63|55.51|55.11|56.03|55.63|55.49|55.09|232
1744166700000|2025-04-09 02:45:00|55.52|55.12|55.71|55.31|55.83|55.43|55.52|55.12|284
1744167000000|2025-04-09 02:50:00|55.7|55.3|55.88|55.48|55.89|55.49|55.56|55.16|289
1744167300000|2025-04-09 02:55:00|55.87|55.47|55.57|55.17|55.9|55.5|55.49|55.09|298
1744167600000|2025-04-09 03:00:00|55.56|55.16|55.51|55.11|55.87|55.47|55.48|55.08|263
1744167900000|2025-04-09 03:05:00|55.5|55.1|55.44|55.04|55.6|55.2|55.35|54.95|235
1744168200000|2025-04-09 03:10:00|55.43|55.03|55.58|55.18|55.69|55.29|55.41|55.01|274
1744168500000|2025-04-09 03:15:00|55.59|55.19|55.46|55.06|55.72|55.32|55.42|55.02|274
1744168800000|2025-04-09 03:20:00|55.47|55.07|55.48|55.08|55.7|55.3|55.4|55|214
1744169100000|2025-04-09 03:25:00|55.46|55.06|55.2|54.8|55.48|55.08|55.19|54.79|219
1744169400000|2025-04-09 03:30:00|55.19|54.79|55.48|55.08|55.56|55.16|55.15|54.75|268
1744169700000|2025-04-09 03:35:00|55.49|55.09|55.27|54.87|55.54|55.14|55.2|54.8|237
1744170000000|2025-04-09 03:40:00|55.29|54.89|55.31|54.91|55.32|54.92|55.07|54.67|238
1744170300000|2025-04-09 03:45:00|55.33|54.93|55.21|54.81|55.47|55.07|55.2|54.8|274
1744170600000|2025-04-09 03:50:00|55.2|54.8|55.23|54.83|55.31|54.91|55.14|54.74|238
1744170900000|2025-04-09 03:55:00|55.24|54.84|55.14|54.74|55.31|54.91|55.06|54.66|272
1744171200000|2025-04-09 04:00:00|55.07|54.67|55.62|55.22|55.98|55.58|54.98|54.58|510
1744171500000|2025-04-09 04:05:00|55.64|55.24|55.25|54.85|55.73|55.33|55.18|54.78|415
1744171800000|2025-04-09 04:10:00|55.24|54.84|55.55|55.15|55.99|55.59|55.19|54.79|405
1744172100000|2025-04-09 04:15:00|55.56|55.16|55.78|55.38|55.91|55.51|55.55|55.15|428
1744172400000|2025-04-09 04:20:00|55.79|55.39|55.55|55.15|55.84|55.44|55.47|55.07|345
1744172700000|2025-04-09 04:25:00|55.54|55.14|55.53|55.13|55.65|55.25|55.38|54.98|287
1744173000000|2025-04-09 04:30:00|55.54|55.14|56|55.6|56|55.6|55.54|55.14|333
1744173300000|2025-04-09 04:35:00|56.05|55.65|56.47|56.07|56.78|56.38|56.05|55.65|432
1744173600000|2025-04-09 04:40:00|56.48|56.08|56.34|55.94|56.48|56.08|56.22|55.82|318
1744173900000|2025-04-09 04:45:00|56.33|55.93|56.48|56.08|56.76|56.36|56.13|55.73|394
1744174200000|2025-04-09 04:50:00|56.47|56.07|56.2|55.8|56.58|56.18|56.16|55.76|288
1744174500000|2025-04-09 04:55:00|56.19|55.79|56.12|55.72|56.36|55.96|56.05|55.65|278
1744174800000|2025-04-09 05:00:00|56.13|55.73|56.4|56|56.44|56.04|56.13|55.73|459
1744175100000|2025-04-09 05:05:00|56.41|56.01|56.56|56.16|56.58|56.18|56.23|55.83|230
1744175400000|2025-04-09 05:10:00|56.55|56.15|56.58|56.18|56.81|56.41|56.49|56.09|282
1744175700000|2025-04-09 05:15:00|56.57|56.17|56.63|56.23|56.78|56.38|56.5|56.1|331
1744176000000|2025-04-09 05:20:00|56.62|56.22|56.87|56.47|56.94|56.54|56.61|56.21|338
1744176300000|2025-04-09 05:25:00|56.86|56.46|57.01|56.61|57.18|56.78|56.8|56.4|320
1744176600000|2025-04-09 05:30:00|57.02|56.62|57|56.6|57.02|56.62|56.78|56.38|313
1744176900000|2025-04-09 05:35:00|56.99|56.59|56.97|56.57|57.11|56.71|56.86|56.46|324
1744177200000|2025-04-09 05:40:00|56.98|56.58|56.98|56.58|57.14|56.74|56.93|56.53|284
1744177500000|2025-04-09 05:45:00|56.99|56.59|56.93|56.53|56.99|56.59|56.72|56.32|288
1744177800000|2025-04-09 05:50:00|56.92|56.52|56.66|56.26|57.03|56.63|56.64|56.24|312
1744178100000|2025-04-09 05:55:00|56.65|56.25|56.78|56.38|56.78|56.38|56.62|56.22|179
1744178400000|2025-04-09 06:00:00|56.79|56.39|56.92|56.52|57.04|56.64|56.71|56.31|264
1744178700000|2025-04-09 06:05:00|56.91|56.51|57.15|56.75|57.17|56.77|56.7|56.3|300
1744179000000|2025-04-09 06:10:00|57.16|56.76|57.58|57.18|57.63|57.23|57.12|56.72|287
1744179300000|2025-04-09 06:15:00|57.56|57.16|57.16|56.76|57.56|57.16|57.12|56.72|276
1744179600000|2025-04-09 06:20:00|57.15|56.75|57.02|56.62|57.15|56.75|56.94|56.54|251
1744179900000|2025-04-09 06:25:00|57.01|56.61|57|56.6|57.09|56.69|56.88|56.48|207
1744180200000|2025-04-09 06:30:00|56.99|56.59|57.03|56.63|57.14|56.74|56.9|56.5|260
1744180500000|2025-04-09 06:35:00|57.04|56.64|56.99|56.59|57.12|56.72|56.89|56.49|256
1744180800000|2025-04-09 06:40:00|57|56.6|57.23|56.83|57.3|56.9|56.98|56.58|285
1744181100000|2025-04-09 06:45:00|57.24|56.84|57.07|56.67|57.25|56.85|57.03|56.63|300
1744181400000|2025-04-09 06:50:00|57.08|56.68|56.87|56.47|57.1|56.7|56.83|56.43|271
1744181700000|2025-04-09 06:55:00|56.86|56.46|56.85|56.45|56.98|56.58|56.75|56.35|276
1744182000000|2025-04-09 07:00:00|56.84|56.44|57.64|57.24|57.92|57.52|56.81|56.41|534
1744182300000|2025-04-09 07:05:00|57.65|57.25|57.55|57.15|57.78|57.38|57.46|57.06|407
1744182600000|2025-04-09 07:10:00|57.54|57.14|57.83|57.43|57.84|57.44|57.47|57.07|289
1744182900000|2025-04-09 07:15:00|57.84|57.44|57.5|57.1|57.88|57.48|57.46|57.06|269
1744183200000|2025-04-09 07:20:00|57.48|57.08|57.6|57.2|57.64|57.24|57.37|56.97|205
1744183500000|2025-04-09 07:25:00|57.61|57.21|57.79|57.39|57.89|57.49|57.59|57.19|274
1744183800000|2025-04-09 07:30:00|57.78|57.38|57.97|57.57|58.04|57.64|57.65|57.25|403
1744184100000|2025-04-09 07:35:00|57.99|57.59|57.86|57.46|57.99|57.59|57.76|57.36|301
1744184400000|2025-04-09 07:40:00|57.84|57.44|58.02|57.62|58.05|57.65|57.75|57.35|369
1744184700000|2025-04-09 07:45:00|58.01|57.61|57.8|57.4|58.02|57.62|57.74|57.34|405
1744185000000|2025-04-09 07:50:00|57.81|57.41|57.65|57.25|57.81|57.41|57.59|57.19|325
1744185300000|2025-04-09 07:55:00|57.66|57.26|57.78|57.38|57.87|57.47|57.65|57.25|248
1744185600000|2025-04-09 08:00:00|57.77|57.37|57.65|57.25|57.96|57.56|57.63|57.23|299
1744185900000|2025-04-09 08:05:00|57.64|57.24|57.48|57.08|57.65|57.25|57.46|57.06|256
1744186200000|2025-04-09 08:10:00|57.49|57.09|57.58|57.18|57.63|57.23|57.44|57.04|334
1744186500000|2025-04-09 08:15:00|57.57|57.17|57.51|57.11|57.67|57.27|57.38|56.98|258
1744186800000|2025-04-09 08:20:00|57.5|57.1|57.81|57.41|57.81|57.41|57.44|57.04|233
1744187100000|2025-04-09 08:25:00|57.8|57.4|57.71|57.31|57.96|57.56|57.7|57.3|182
1744187400000|2025-04-09 08:30:00|57.72|57.32|57.64|57.24|57.72|57.32|57.42|57.02|292
1744187700000|2025-04-09 08:35:00|57.63|57.23|57.47|57.07|57.66|57.26|57.45|57.05|329
1744188000000|2025-04-09 08:40:00|57.48|57.08|57.58|57.18|57.6|57.2|57.44|57.04|303
1744188300000|2025-04-09 08:45:00|57.59|57.19|57.49|57.09|57.59|57.19|57.39|56.99|308
1744188600000|2025-04-09 08:50:00|57.48|57.08|57.68|57.28|57.73|57.33|57.41|57.01|305
1744188900000|2025-04-09 08:55:00|57.69|57.29|57.72|57.32|57.83|57.43|57.66|57.26|196
1744189200000|2025-04-09 09:00:00|57.71|57.31|57.6|57.2|57.84|57.44|57.55|57.15|267
1744189500000|2025-04-09 09:05:00|57.61|57.21|57.84|57.44|57.85|57.45|57.55|57.15|264
1744189800000|2025-04-09 09:10:00|57.85|57.45|57.76|57.36|57.89|57.49|57.73|57.33|234
1744190100000|2025-04-09 09:15:00|57.75|57.35|57.49|57.09|57.77|57.37|57.49|57.09|232
1744190400000|2025-04-09 09:20:00|57.5|57.1|57.28|56.88|57.53|57.13|57.24|56.84|161
1744190700000|2025-04-09 09:25:00|57.27|56.87|57.24|56.84|57.33|56.93|57.19|56.79|232
1744191000000|2025-04-09 09:30:00|57.23|56.83|57.09|56.69|57.28|56.88|57.02|56.62|253
1744191300000|2025-04-09 09:35:00|57.08|56.68|57.04|56.64|57.23|56.83|57.02|56.62|213
1744191600000|2025-04-09 09:40:00|57.05|56.65|57.25|56.85|57.26|56.86|57.03|56.63|200
1744191900000|2025-04-09 09:45:00|57.24|56.84|57.09|56.69|57.32|56.92|57.07|56.67|227
1744192200000|2025-04-09 09:50:00|57.08|56.68|57.16|56.76|57.24|56.84|57.08|56.68|199
1744192500000|2025-04-09 09:55:00|57.15|56.75|57.19|56.79|57.27|56.87|57.15|56.75|213
1744192800000|2025-04-09 10:00:00|57.18|56.78|57.07|56.67|57.29|56.89|57|56.6|276
1744193100000|2025-04-09 10:05:00|57.06|56.66|57.21|56.81|57.22|56.82|56.96|56.56|303
1744193400000|2025-04-09 10:10:00|57.2|56.8|57.36|56.96|57.38|56.98|57.15|56.75|232
1744193700000|2025-04-09 10:15:00|57.35|56.95|57.17|56.77|57.38|56.98|57.17|56.77|226
1744194000000|2025-04-09 10:20:00|57.18|56.78|57.03|56.63|57.18|56.78|56.99|56.59|209
1744194300000|2025-04-09 10:25:00|57.02|56.62|57.08|56.68|57.11|56.71|56.98|56.58|148
1744194600000|2025-04-09 10:30:00|57.07|56.67|56.83|56.43|57.13|56.73|56.81|56.41|136
1744194900000|2025-04-09 10:35:00|56.84|56.44|56.9|56.5|56.94|56.54|56.82|56.42|155
1744195200000|2025-04-09 10:40:00|56.91|56.51|56.95|56.55|57.03|56.63|56.84|56.44|171
1744195500000|2025-04-09 10:45:00|56.94|56.54|57.11|56.71|57.14|56.74|56.93|56.53|200
1744195800000|2025-04-09 10:50:00|57.1|56.7|57.31|56.91|57.31|56.91|57.1|56.7|201
1744196100000|2025-04-09 10:55:00|57.3|56.9|57.29|56.89|57.59|57.19|57.24|56.84|200
1744196400000|2025-04-09 11:00:00|57.28|56.88|56.52|56.12|57.31|56.91|56.34|55.94|659
1744196700000|2025-04-09 11:05:00|56.53|56.13|56.31|55.91|56.62|56.22|56.16|55.76|350
1744197000000|2025-04-09 11:10:00|56.32|55.92|56.59|56.19|56.64|56.24|56.29|55.89|280
1744197300000|2025-04-09 11:15:00|56.6|56.2|56.52|56.12|56.82|56.42|56.38|55.98|265
1744197600000|2025-04-09 11:20:00|56.53|56.13|56.34|55.94|56.53|56.13|56.26|55.86|190
1744197900000|2025-04-09 11:25:00|56.33|55.93|56.6|56.2|56.67|56.27|56.33|55.93|214
1744198200000|2025-04-09 11:30:00|56.59|56.19|55.91|55.51|56.68|56.28|55.9|55.5|392
1744198500000|2025-04-09 11:35:00|55.92|55.52|55.85|55.45|56.16|55.76|55.83|55.43|357
1744198800000|2025-04-09 11:40:00|55.84|55.44|55.85|55.45|55.93|55.53|55.72|55.32|284
1744199100000|2025-04-09 11:45:00|55.86|55.46|56.22|55.82|56.42|56.02|55.67|55.27|418
1744199400000|2025-04-09 11:50:00|56.23|55.83|56.02|55.62|56.3|55.9|55.92|55.52|584
1744199700000|2025-04-09 11:55:00|56.04|55.64|56.07|55.67|56.15|55.75|55.99|55.59|404
1744200000000|2025-04-09 12:00:00|56.06|55.66|56.11|55.71|56.15|55.75|55.83|55.43|429
1744200300000|2025-04-09 12:05:00|56.1|55.7|56.1|55.7|56.13|55.73|55.94|55.54|261
1744200600000|2025-04-09 12:10:00|56.09|55.69|56.3|55.9|56.33|55.93|56.04|55.64|227
1744200900000|2025-04-09 12:15:00|56.29|55.89|56.31|55.91|56.45|56.05|56.14|55.74|306
1744201200000|2025-04-09 12:20:00|56.32|55.92|55.89|55.49|56.35|55.95|55.86|55.46|223
1744201500000|2025-04-09 12:25:00|55.9|55.5|55.94|55.54|56.06|55.66|55.87|55.47|278
1744201800000|2025-04-09 12:30:00|55.92|55.52|55.83|55.43|56.07|55.67|55.63|55.23|296
1744202100000|2025-04-09 12:35:00|55.84|55.44|55.84|55.44|55.86|55.46|55.66|55.26|213
1744202400000|2025-04-09 12:40:00|55.85|55.45|56.19|55.79|56.21|55.81|55.84|55.44|191
1744202700000|2025-04-09 12:45:00|56.18|55.78|56.41|56.01|56.52|56.12|56.05|55.65|253
1744203000000|2025-04-09 12:50:00|56.42|56.02|56.63|56.23|56.65|56.25|56.37|55.97|250
1744203300000|2025-04-09 12:55:00|56.65|56.25|56.34|55.94|56.77|56.37|56.33|55.93|360
1744203600000|2025-04-09 13:00:00|56.35|55.95|56.42|56.02|56.64|56.24|56.32|55.92|478
1744203900000|2025-04-09 13:05:00|56.41|56.01|56.33|55.93|56.68|56.28|56.33|55.93|363
1744204200000|2025-04-09 13:10:00|56.35|55.95|56.33|55.93|56.4|56|56.25|55.85|301
1744204500000|2025-04-09 13:15:00|56.34|55.94|56.36|55.96|56.4|56|56.17|55.77|307
1744204800000|2025-04-09 13:20:00|56.34|55.94|56.11|55.71|56.34|55.94|56.09|55.69|328
1744205100000|2025-04-09 13:25:00|56.08|55.68|56.16|55.76|56.18|55.78|55.97|55.57|361
1744205400000|2025-04-09 13:30:00|56.19|55.79|56.86|56.46|57.22|56.82|56.15|55.75|617
1744205700000|2025-04-09 13:35:00|56.85|56.45|57.15|56.75|57.16|56.76|56.49|56.09|605
1744206000000|2025-04-09 13:40:00|57.16|56.76|57.01|56.61|57.7|57.3|56.9|56.5|705
1744206300000|2025-04-09 13:45:00|57|56.6|57.01|56.61|57.14|56.74|56.74|56.34|590
1744206600000|2025-04-09 13:50:00|57.03|56.63|57.26|56.86|57.45|57.05|56.96|56.56|530
1744206900000|2025-04-09 13:55:00|57.25|56.85|57.15|56.75|57.43|57.03|57.15|56.75|372
1744207200000|2025-04-09 14:00:00|57.16|56.76|57.5|57.1|57.75|57.35|57.16|56.76|558
1744207500000|2025-04-09 14:05:00|57.51|57.11|57.06|56.66|57.55|57.15|56.91|56.51|458
1744207800000|2025-04-09 14:10:00|57.05|56.65|56.88|56.48|57.31|56.91|56.79|56.39|370
1744208100000|2025-04-09 14:15:00|56.89|56.49|57.17|56.77|57.21|56.81|56.89|56.49|377
1744208400000|2025-04-09 14:20:00|57.18|56.78|57.32|56.92|57.49|57.09|57.01|56.61|398
1744208700000|2025-04-09 14:25:00|57.33|56.93|57.31|56.91|57.46|57.06|57.07|56.67|379
1744209000000|2025-04-09 14:30:00|57.32|56.92|57.54|57.14|57.64|57.24|57.22|56.82|458
1744209300000|2025-04-09 14:35:00|57.55|57.15|57.34|56.94|57.58|57.18|57.24|56.84|384
1744209600000|2025-04-09 14:40:00|57.33|56.93|57.28|56.88|57.48|57.08|57.23|56.83|387
1744209900000|2025-04-09 14:45:00|57.3|56.9|57.11|56.71|57.55|57.15|57.08|56.68|323
1744210200000|2025-04-09 14:50:00|57.1|56.7|57|56.6|57.15|56.75|56.86|56.46|356
1744210500000|2025-04-09 14:55:00|56.99|56.59|56.76|56.36|57.06|56.66|56.73|56.33|315
1744210800000|2025-04-09 15:00:00|56.77|56.37|57.12|56.72|57.14|56.74|56.75|56.35|424
1744211100000|2025-04-09 15:05:00|57.13|56.73|57.2|56.8|57.34|56.94|57.07|56.67|322
1744211400000|2025-04-09 15:10:00|57.19|56.79|57.19|56.79|57.31|56.91|57.12|56.72|286
1744211700000|2025-04-09 15:15:00|57.18|56.78|57.33|56.93|57.45|57.05|57.18|56.78|287
1744212000000|2025-04-09 15:20:00|57.34|56.94|57.46|57.06|57.51|57.11|57.33|56.93|281
1744212300000|2025-04-09 15:25:00|57.45|57.05|57.42|57.02|57.51|57.11|57.39|56.99|208
1744212600000|2025-04-09 15:30:00|57.43|57.03|57.28|56.88|57.63|57.23|57.23|56.83|252
1744212900000|2025-04-09 15:35:00|57.29|56.89|57.13|56.73|57.36|56.96|57.08|56.68|237
1744213200000|2025-04-09 15:40:00|57.12|56.72|57.06|56.66|57.19|56.79|57.06|56.66|151
1744213500000|2025-04-09 15:45:00|57.08|56.68|57.4|57|57.55|57.15|57.08|56.68|226
1744213800000|2025-04-09 15:50:00|57.39|56.99|57.29|56.89|57.48|57.08|57.27|56.87|189
1744214100000|2025-04-09 15:55:00|57.28|56.88|57.21|56.81|57.3|56.9|57.11|56.71|138
1744214400000|2025-04-09 16:00:00|57.2|56.8|57.29|56.89|57.37|56.97|57.09|56.69|228
1744214700000|2025-04-09 16:05:00|57.3|56.9|57.47|57.07|57.51|57.11|57.27|56.87|206
1744215000000|2025-04-09 16:10:00|57.46|57.06|57.72|57.32|57.78|57.38|57.43|57.03|239
1744215300000|2025-04-09 16:15:00|57.71|57.31|57.64|57.24|57.86|57.46|57.62|57.22|242
1744215600000|2025-04-09 16:20:00|57.63|57.23|57.49|57.09|57.7|57.3|57.49|57.09|245
1744215900000|2025-04-09 16:25:00|57.48|57.08|57.48|57.08|57.64|57.24|57.47|57.07|201
1744216200000|2025-04-09 16:30:00|57.47|57.07|57.88|57.48|57.88|57.48|57.43|57.03|249
1744216500000|2025-04-09 16:35:00|57.87|57.47|57.86|57.46|57.96|57.56|57.71|57.31|225
1744216800000|2025-04-09 16:40:00|57.85|57.45|57.71|57.31|57.85|57.45|57.63|57.23|144
1744217100000|2025-04-09 16:45:00|57.72|57.32|57.9|57.5|57.9|57.5|57.58|57.18|184
1744217400000|2025-04-09 16:50:00|57.89|57.49|57.95|57.55|58.03|57.63|57.82|57.42|178
1744217700000|2025-04-09 16:55:00|57.94|57.54|58.15|57.75|58.15|57.75|57.93|57.53|188
1744218000000|2025-04-09 17:00:00|58.14|57.74|58.71|58.31|58.72|58.32|58.12|57.72|406
1744218300000|2025-04-09 17:05:00|58.72|58.32|58.15|57.75|58.72|58.32|58.14|57.74|295
1744218600000|2025-04-09 17:10:00|58.14|57.74|58.28|57.88|58.29|57.89|57.97|57.57|227
1744218900000|2025-04-09 17:15:00|58.29|57.89|58.67|58.27|58.84|58.44|57.62|57.22|423
1744219200000|2025-04-09 17:20:00|58.69|58.29|60.84|60.44|60.99|60.59|58.37|57.97|808
1744219500000|2025-04-09 17:25:00|60.81|60.41|61.4|61|61.86|61.46|60.76|60.36|844
1744219800000|2025-04-09 17:30:00|61.38|60.98|62.63|62.23|62.64|62.24|61.22|60.82|815
1744220100000|2025-04-09 17:35:00|62.65|62.25|61.79|61.39|63.08|62.68|61.79|61.39|756
1744220400000|2025-04-09 17:40:00|61.81|61.41|61.88|61.48|62.42|62.02|61.79|61.39|802
1744220700000|2025-04-09 17:45:00|61.87|61.47|62.83|62.43|63.4|63|61.87|61.47|737
1744221000000|2025-04-09 17:50:00|62.85|62.45|63.38|62.98|63.42|63.02|62.71|62.31|760
1744221300000|2025-04-09 17:55:00|63.39|62.99|63.85|63.45|63.93|63.53|63.15|62.75|748
1744221600000|2025-04-09 18:00:00|63.86|63.46|63.46|63.06|64.1|63.7|63.23|62.83|768
1744221900000|2025-04-09 18:05:00|63.45|63.05|63.33|62.93|63.65|63.25|63.06|62.66|672
1744222200000|2025-04-09 18:10:00|63.31|62.91|63.84|63.44|64.03|63.63|63.26|62.86|603
1744222500000|2025-04-09 18:15:00|63.85|63.45|63.55|63.15|63.92|63.52|63.45|63.05|710
1744222800000|2025-04-09 18:20:00|63.56|63.16|64.14|63.74|64.34|63.94|63.53|63.13|637
1744223100000|2025-04-09 18:25:00|64.17|63.77|63.92|63.52|64.36|63.96|63.82|63.42|667
1744223400000|2025-04-09 18:30:00|63.89|63.49|63.99|63.59|64.48|64.08|63.88|63.48|469
1744223700000|2025-04-09 18:35:00|64.01|63.61|64.23|63.83|64.59|64.19|64.01|63.61|560
1744224000000|2025-04-09 18:40:00|64.22|63.82|63.5|63.1|64.38|63.98|63.49|63.09|582
1744224300000|2025-04-09 18:45:00|63.53|63.13|63.49|63.09|63.7|63.3|63.32|62.92|587
1744224600000|2025-04-09 18:50:00|63.5|63.1|63.34|62.94|63.79|63.39|63.22|62.82|496
1744224900000|2025-04-09 18:55:00|63.33|62.93|62.83|62.43|63.4|63|62.81|62.41|451
1744225200000|2025-04-09 19:00:00|62.84|62.44|63.08|62.68|63.2|62.8|62.79|62.39|398
1744225500000|2025-04-09 19:05:00|63.09|62.69|63.19|62.79|63.19|62.79|62.88|62.48|380
1744225800000|2025-04-09 19:10:00|63.21|62.81|63.5|63.1|63.51|63.11|63.19|62.79|352
1744226100000|2025-04-09 19:15:00|63.51|63.11|63.61|63.21|63.62|63.22|63.26|62.86|343
1744226400000|2025-04-09 19:20:00|63.62|63.22|63.59|63.19|63.7|63.3|63.46|63.06|340
1744226700000|2025-04-09 19:25:00|63.6|63.2|63.61|63.21|63.75|63.35|63.53|63.13|253
1744227000000|2025-04-09 19:30:00|63.62|63.22|63.71|63.31|63.77|63.37|63.55|63.15|267
1744227300000|2025-04-09 19:35:00|63.7|63.3|63.56|63.16|63.71|63.31|63.4|63|270
1744227600000|2025-04-09 19:40:00|63.57|63.17|63.5|63.1|63.6|63.2|63.44|63.04|285
1744227900000|2025-04-09 19:45:00|63.51|63.11|63.41|63.01|63.54|63.14|63.31|62.91|314
1744228200000|2025-04-09 19:50:00|63.42|63.02|63.4|63|63.56|63.16|63.39|62.99|281
1744228500000|2025-04-09 19:55:00|63.41|63.01|63.41|63.01|63.48|63.08|63.21|62.81|274
1744228800000|2025-04-09 20:00:00|63.4|63|63.54|63.14|63.68|63.28|63.4|63|283
1744229100000|2025-04-09 20:05:00|63.53|63.13|63.58|63.18|63.66|63.26|63.48|63.08|264
1744229400000|2025-04-09 20:10:00|63.57|63.17|63.46|63.06|63.59|63.19|63.43|63.03|241
1744229700000|2025-04-09 20:15:00|63.47|63.07|63.47|63.07|63.61|63.21|63.46|63.06|254
1744230000000|2025-04-09 20:20:00|63.48|63.08|63.27|62.87|63.67|63.27|63.23|62.83|177
1744230300000|2025-04-09 20:25:00|63.26|62.86|63.26|62.86|63.43|63.03|63.24|62.84|150
1744230600000|2025-04-09 20:30:00|63.27|62.87|63.51|63.11|63.51|63.11|63.22|62.82|194
1744230900000|2025-04-09 20:35:00|63.5|63.1|63.45|63.05|63.56|63.16|62.76|62.36|278
1744231200000|2025-04-09 20:40:00|63.44|63.04|63.64|63.24|63.66|63.26|63.32|62.92|205
1744231500000|2025-04-09 20:45:00|63.62|63.22|63.48|63.08|63.64|63.24|63.43|63.03|276
1744231800000|2025-04-09 20:50:00|63.46|63.06|63.74|63.34|63.74|63.34|63.46|63.06|281
1744232100000|2025-04-09 20:55:00|63.73|63.33|64.26|63.86|64.34|63.94|63.7|63.3|279
1744232400000|2025-04-09 21:00:00|64.24|63.84|64.06|63.66|64.55|64.15|64.04|63.64|369
1744232700000|2025-04-09 21:05:00|64.05|63.65|64.28|63.88|64.33|63.93|63.9|63.5|269
1744233000000|2025-04-09 21:10:00|64.29|63.89|64.48|64.08|64.59|64.19|64.29|63.89|269
1744233300000|2025-04-09 21:15:00|64.49|64.09|64.2|63.8|64.56|64.16|64.1|63.7|266
1744233600000|2025-04-09 21:20:00|64.21|63.81|64.22|63.82|64.38|63.98|64.01|63.61|170
1744233900000|2025-04-09 21:25:00|64.19|63.79|64.21|63.81|64.38|63.98|64.14|63.74|150
1744234200000|2025-04-09 21:30:00|64.2|63.8|63.98|63.58|64.22|63.82|63.78|63.38|188
1744234500000|2025-04-09 21:35:00|63.99|63.59|63.98|63.58|64.17|63.77|63.94|63.54|167
1744234800000|2025-04-09 21:40:00|64|63.6|64.22|63.82|64.25|63.85|63.99|63.59|137
1744235100000|2025-04-09 21:45:00|64.21|63.81|64.41|64.01|64.47|64.07|64.19|63.79|162
1744235400000|2025-04-09 21:50:00|64.4|64|64.66|64.26|64.69|64.29|64.39|63.99|122
1744235700000|2025-04-09 21:55:00|64.67|64.27|64.53|64.13|64.82|64.42|64.46|64.06|285
1744236000000|2025-04-09 22:00:00|64.52|64.12|64.34|63.94|64.66|64.26|64.32|63.92|384
1744236300000|2025-04-09 22:05:00|64.33|63.93|64.26|63.86|64.34|63.94|64.13|63.73|227
1744236600000|2025-04-09 22:10:00|64.25|63.85|64.25|63.85|64.41|64.01|64.23|63.83|183
1744236900000|2025-04-09 22:15:00|64.26|63.86|64.28|63.88|64.4|64|64.22|63.82|232
1744237200000|2025-04-09 22:20:00|64.27|63.87|64.4|64|64.4|64|64.15|63.75|171
1744237500000|2025-04-09 22:25:00|64.41|64.01|64.36|63.96|64.51|64.11|64.29|63.89|129
1744237800000|2025-04-09 22:30:00|64.37|63.97|64.2|63.8|64.47|64.07|64.13|63.73|140
1744238100000|2025-04-09 22:35:00|64.21|63.81|64.14|63.74|64.26|63.86|64.06|63.66|148
1744238400000|2025-04-09 22:40:00|64.13|63.73|63.98|63.58|64.16|63.76|63.92|63.52|154
1744238700000|2025-04-09 22:45:00|63.97|63.57|64.05|63.65|64.08|63.68|63.93|63.53|133
1744239000000|2025-04-09 22:50:00|64.06|63.66|64.04|63.64|64.07|63.67|63.9|63.5|117
1744239300000|2025-04-09 22:55:00|64.03|63.63|64.07|63.67|64.09|63.69|63.96|63.56|128
1744239600000|2025-04-09 23:00:00|64.08|63.68|63.92|63.52|64.23|63.83|63.92|63.52|202
1744239900000|2025-04-09 23:05:00|63.93|63.53|64.09|63.69|64.1|63.7|63.9|63.5|99
1744240200000|2025-04-09 23:10:00|64.08|63.68|63.9|63.5|64.12|63.72|63.89|63.49|137
1744240500000|2025-04-09 23:15:00|63.89|63.49|63.78|63.38|63.9|63.5|63.73|63.33|176
1744240800000|2025-04-09 23:20:00|63.79|63.39|63.68|63.28|63.84|63.44|63.65|63.25|142
1744241100000|2025-04-09 23:25:00|63.69|63.29|63.74|63.34|63.81|63.41|63.65|63.25|163
1744241400000|2025-04-09 23:30:00|63.75|63.35|63.71|63.31|63.83|63.43|63.66|63.26|177
1744241700000|2025-04-09 23:35:00|63.72|63.32|63.61|63.21|63.74|63.34|63.55|63.15|182
1744242000000|2025-04-09 23:40:00|63.62|63.22|63.57|63.17|63.63|63.23|63.55|63.15|142
1744242300000|2025-04-09 23:45:00|63.58|63.18|63.38|62.98|63.58|63.18|63.38|62.98|119
1744242600000|2025-04-09 23:50:00|63.37|62.97|63.34|62.94|63.44|63.04|63.31|62.91|124
1744242900000|2025-04-09 23:55:00|63.33|62.93|63.34|62.94|63.36|62.96|63.28|62.88|107
1744243200000|2025-04-10 00:00:00|63.33|62.93|63.37|62.97|63.49|63.09|63.3|62.9|163
1744243500000|2025-04-10 00:05:00|63.36|62.96|63.25|62.85|63.55|63.15|63.25|62.85|192
1744243800000|2025-04-10 00:10:00|63.26|62.86|63.15|62.75|63.27|62.87|63.14|62.74|133
1744244100000|2025-04-10 00:15:00|63.16|62.76|63.18|62.78|63.37|62.97|63.09|62.69|207
1744244400000|2025-04-10 00:20:00|63.19|62.79|63.21|62.81|63.21|62.81|63.08|62.68|130
1744244700000|2025-04-10 00:25:00|63.23|62.83|62.95|62.55|63.26|62.86|62.95|62.55|199
1744245000000|2025-04-10 00:30:00|62.96|62.56|62.79|62.39|63|62.6|62.75|62.35|186
1744245300000|2025-04-10 00:35:00|62.8|62.4|62.42|62.02|62.83|62.43|62.4|62|185
1744245600000|2025-04-10 00:40:00|62.41|62.01|62.19|61.79|62.42|62.02|62.12|61.72|219
1744245900000|2025-04-10 00:45:00|62.2|61.8|62.24|61.84|62.58|62.18|62.2|61.8|224
1744246200000|2025-04-10 00:50:00|62.25|61.85|62.32|61.92|62.37|61.97|62.18|61.78|202
1744246500000|2025-04-10 00:55:00|62.33|61.93|62.56|62.16|62.63|62.23|62.3|61.9|138
1744246800000|2025-04-10 01:00:00|62.57|62.17|62.61|62.21|62.77|62.37|62.44|62.04|252
1744247100000|2025-04-10 01:05:00|62.6|62.2|62.43|62.03|62.68|62.28|62.36|61.96|208
1744247400000|2025-04-10 01:10:00|62.44|62.04|62.52|62.12|62.64|62.24|62.43|62.03|243
1744247700000|2025-04-10 01:15:00|62.53|62.13|62.51|62.11|62.58|62.18|62.38|61.98|200
1744248000000|2025-04-10 01:20:00|62.52|62.12|62.26|61.86|62.55|62.15|62.26|61.86|146
1744248300000|2025-04-10 01:25:00|62.25|61.85|62.23|61.83|62.27|61.87|62.17|61.77|109
1744248600000|2025-04-10 01:30:00|62.22|61.82|61.92|61.52|62.24|61.84|61.92|61.52|154
1744248900000|2025-04-10 01:35:00|61.93|61.53|62.29|61.89|62.31|61.91|61.93|61.53|121
1744249200000|2025-04-10 01:40:00|62.28|61.88|62.26|61.86|62.31|61.91|62.15|61.75|136
1744249500000|2025-04-10 01:45:00|62.25|61.85|62.4|62|62.46|62.06|62.25|61.85|150
1744249800000|2025-04-10 01:50:00|62.42|62.02|62.41|62.01|62.55|62.15|62.18|61.78|172
1744250100000|2025-04-10 01:55:00|62.42|62.02|62.32|61.92|62.42|62.02|62.31|61.91|64
1744250400000|2025-04-10 02:00:00|62.33|61.93|62.25|61.85|62.43|62.03|62.19|61.79|190
1744250700000|2025-04-10 02:05:00|62.26|61.86|62.32|61.92|62.37|61.97|62.14|61.74|138
1744251000000|2025-04-10 02:10:00|62.33|61.93|62.57|62.17|62.57|62.17|62.33|61.93|137
1744251300000|2025-04-10 02:15:00|62.56|62.16|62.58|62.18|62.67|62.27|62.51|62.11|225
1744251600000|2025-04-10 02:20:00|62.59|62.19|62.62|62.22|62.66|62.26|62.32|61.92|191
1744251900000|2025-04-10 02:25:00|62.63|62.23|62.58|62.18|62.63|62.23|62.52|62.12|125
1744252200000|2025-04-10 02:30:00|62.6|62.2|62.42|62.02|62.6|62.2|62.41|62.01|156
1744252500000|2025-04-10 02:35:00|62.41|62.01|62.43|62.03|62.49|62.09|62.33|61.93|151
1744252800000|2025-04-10 02:40:00|62.42|62.02|62.31|61.91|62.47|62.07|62.3|61.9|115
1744253100000|2025-04-10 02:45:00|62.32|61.92|62.12|61.72|62.33|61.93|62.05|61.65|178
1744253400000|2025-04-10 02:50:00|62.11|61.71|62.12|61.72|62.23|61.83|62.06|61.66|165
1744253700000|2025-04-10 02:55:00|62.11|61.71|62.16|61.76|62.2|61.8|62.09|61.69|120
1744254000000|2025-04-10 03:00:00|62.15|61.75|62.09|61.69|62.21|61.81|62|61.6|161
1744254300000|2025-04-10 03:05:00|62.08|61.68|61.95|61.55|62.13|61.73|61.95|61.55|132
1744254600000|2025-04-10 03:10:00|61.96|61.56|61.4|61|61.96|61.56|61.4|61|248
1744254900000|2025-04-10 03:15:00|61.41|61.01|61.13|60.73|61.57|61.17|61.12|60.72|279
1744255200000|2025-04-10 03:20:00|61.14|60.74|61.14|60.74|61.32|60.92|61.06|60.66|265
1744255500000|2025-04-10 03:25:00|61.15|60.75|61.08|60.68|61.2|60.8|60.99|60.59|294
1744255800000|2025-04-10 03:30:00|61.09|60.69|61.01|60.61|61.17|60.77|60.81|60.41|203
1744256100000|2025-04-10 03:35:00|61.02|60.62|61.32|60.92|61.32|60.92|60.87|60.47|212
1744256400000|2025-04-10 03:40:00|61.34|60.94|61.34|60.94|61.38|60.98|61.21|60.81|171
1744256700000|2025-04-10 03:45:00|61.35|60.95|61.2|60.8|61.48|61.08|61.17|60.77|187
1744257000000|2025-04-10 03:50:00|61.21|60.81|61.42|61.02|61.48|61.08|61.19|60.79|146
1744257300000|2025-04-10 03:55:00|61.43|61.03|61.64|61.24|61.65|61.25|61.42|61.02|149
1744257600000|2025-04-10 04:00:00|61.63|61.23|61.68|61.28|61.76|61.36|61.56|61.16|234
1744257900000|2025-04-10 04:05:00|61.69|61.29|61.56|61.16|61.79|61.39|61.48|61.08|173
1744258200000|2025-04-10 04:10:00|61.57|61.17|61.49|61.09|61.61|61.21|61.45|61.05|162
1744258500000|2025-04-10 04:15:00|61.5|61.1|61.46|61.06|61.58|61.18|61.39|60.99|165
1744258800000|2025-04-10 04:20:00|61.47|61.07|61.47|61.07|61.59|61.19|61.34|60.94|167
1744259100000|2025-04-10 04:25:00|61.48|61.08|61.2|60.8|61.49|61.09|61.19|60.79|123
1744259400000|2025-04-10 04:30:00|61.21|60.81|61.1|60.7|61.35|60.95|61.01|60.61|189
1744259700000|2025-04-10 04:35:00|61.09|60.69|61.23|60.83|61.27|60.87|60.98|60.58|148
1744260000000|2025-04-10 04:40:00|61.22|60.82|61.39|60.99|61.44|61.04|61.22|60.82|171
1744260300000|2025-04-10 04:45:00|61.38|60.98|61.61|61.21|61.63|61.23|61.37|60.97|112
1744260600000|2025-04-10 04:50:00|61.65|61.25|61.7|61.3|61.77|61.37|61.61|61.21|145
1744260900000|2025-04-10 04:55:00|61.71|61.31|61.82|61.42|61.82|61.42|61.68|61.28|138
1744261200000|2025-04-10 05:00:00|61.81|61.41|61.87|61.47|61.93|61.53|61.74|61.34|135
1744261500000|2025-04-10 05:05:00|61.88|61.48|62.04|61.64|62.08|61.68|61.83|61.43|149
1744261800000|2025-04-10 05:10:00|62.03|61.63|62.06|61.66|62.09|61.69|61.94|61.54|158
1744262100000|2025-04-10 05:15:00|62.08|61.68|62.25|61.85|62.34|61.94|62.08|61.68|142
1744262400000|2025-04-10 05:20:00|62.26|61.86|62.42|62.02|62.48|62.08|62.17|61.77|135
1744262700000|2025-04-10 05:25:00|62.41|62.01|62.64|62.24|62.66|62.26|62.37|61.97|118
1744263000000|2025-04-10 05:30:00|62.63|62.23|62.51|62.11|62.69|62.29|62.49|62.09|131
1744263300000|2025-04-10 05:35:00|62.5|62.1|62.43|62.03|62.54|62.14|62.39|61.99|130
1744263600000|2025-04-10 05:40:00|62.39|61.99|62.52|62.12|62.57|62.17|62.39|61.99|97
1744263900000|2025-04-10 05:45:00|62.51|62.11|62.35|61.95|62.53|62.13|62.33|61.93|122
1744264200000|2025-04-10 05:50:00|62.34|61.94|62.43|62.03|62.43|62.03|62.27|61.87|101
1744264500000|2025-04-10 05:55:00|62.44|62.04|62.54|62.14|62.56|62.16|62.38|61.98|104
1744264800000|2025-04-10 06:00:00|62.55|62.15|62.64|62.24|62.82|62.42|62.53|62.13|195
1744265100000|2025-04-10 06:05:00|62.65|62.25|62.78|62.38|62.87|62.47|62.64|62.24|151
1744265400000|2025-04-10 06:10:00|62.79|62.39|62.7|62.3|62.89|62.49|62.7|62.3|136
1744265700000|2025-04-10 06:15:00|62.69|62.29|62.8|62.4|62.83|62.43|62.66|62.26|119
1744266000000|2025-04-10 06:20:00|62.81|62.41|62.73|62.33|62.81|62.41|62.65|62.25|118
1744266300000|2025-04-10 06:25:00|62.74|62.34|62.59|62.19|62.77|62.37|62.55|62.15|111
1744266600000|2025-04-10 06:30:00|62.61|62.21|62.46|62.06|62.63|62.23|62.46|62.06|148
1744266900000|2025-04-10 06:35:00|62.47|62.07|62.41|62.01|62.55|62.15|62.37|61.97|145
1744267200000|2025-04-10 06:40:00|62.4|62|62.37|61.97|62.41|62.01|62.29|61.89|144
1744267500000|2025-04-10 06:45:00|62.38|61.98|62.46|62.06|62.58|62.18|62.3|61.9|175
1744267800000|2025-04-10 06:50:00|62.47|62.07|62.64|62.24|62.66|62.26|62.47|62.07|146
1744268100000|2025-04-10 06:55:00|62.65|62.25|62.64|62.24|62.66|62.26|62.58|62.18|94
1744268400000|2025-04-10 07:00:00|62.65|62.25|62.81|62.41|62.92|62.52|62.65|62.25|156
1744268700000|2025-04-10 07:05:00|62.8|62.4|62.6|62.2|62.84|62.44|62.59|62.19|144
1744269000000|2025-04-10 07:10:00|62.61|62.21|62.84|62.44|62.91|62.51|62.61|62.21|151
1744269300000|2025-04-10 07:15:00|62.83|62.43|62.74|62.34|62.89|62.49|62.7|62.3|175
1744269600000|2025-04-10 07:20:00|62.73|62.33|62.85|62.45|62.87|62.47|62.69|62.29|139
1744269900000|2025-04-10 07:25:00|62.84|62.44|62.56|62.16|62.86|62.46|62.55|62.15|122
1744270200000|2025-04-10 07:30:00|62.55|62.15|61.96|61.56|62.56|62.16|61.89|61.49|382
1744270500000|2025-04-10 07:35:00|61.97|61.57|61.96|61.56|62.13|61.73|61.78|61.38|353
1744270800000|2025-04-10 07:40:00|61.95|61.55|62.12|61.72|62.24|61.84|61.95|61.55|263
1744271100000|2025-04-10 07:45:00|62.11|61.71|62.49|62.09|62.5|62.1|62.09|61.69|203
1744271400000|2025-04-10 07:50:00|62.48|62.08|62.37|61.97|62.49|62.09|62.27|61.87|131
1744271700000|2025-04-10 07:55:00|62.36|61.96|62.16|61.76|62.36|61.96|62.12|61.72|104
1744272000000|2025-04-10 08:00:00|62.17|61.77|62|61.6|62.26|61.86|61.97|61.57|219
1744272300000|2025-04-10 08:05:00|61.98|61.58|62.27|61.87|62.27|61.87|61.89|61.49|204
1744272600000|2025-04-10 08:10:00|62.26|61.86|62.37|61.97|62.47|62.07|62.25|61.85|150
1744272900000|2025-04-10 08:15:00|62.38|61.98|62.26|61.86|62.45|62.05|62.16|61.76|223
1744273200000|2025-04-10 08:20:00|62.25|61.85|62.08|61.68|62.27|61.87|62.08|61.68|215
1744273500000|2025-04-10 08:25:00|62.07|61.67|62.18|61.78|62.28|61.88|62.07|61.67|164
1744273800000|2025-04-10 08:30:00|62.19|61.79|61.94|61.54|62.2|61.8|61.71|61.31|301
1744274100000|2025-04-10 08:35:00|61.93|61.53|61.89|61.49|61.99|61.59|61.86|61.46|272
1744274400000|2025-04-10 08:40:00|61.88|61.48|62.43|62.03|62.45|62.05|61.88|61.48|148
1744274700000|2025-04-10 08:45:00|62.41|62.01|62.46|62.06|62.56|62.16|62.39|61.99|163
1744275000000|2025-04-10 08:50:00|62.47|62.07|62.19|61.79|62.51|62.11|62.18|61.78|220
1744275300000|2025-04-10 08:55:00|62.2|61.8|62.29|61.89|62.33|61.93|62.17|61.77|172
1744275600000|2025-04-10 09:00:00|62.3|61.9|62.15|61.75|62.38|61.98|62.11|61.71|187
1744275900000|2025-04-10 09:05:00|62.16|61.76|62.07|61.67|62.2|61.8|61.99|61.59|141
1744276200000|2025-04-10 09:10:00|62.06|61.66|62.23|61.83|62.23|61.83|62.01|61.61|125
1744276500000|2025-04-10 09:15:00|62.24|61.84|62.56|62.16|62.59|62.19|62.23|61.83|171
1744276800000|2025-04-10 09:20:00|62.57|62.17|62.48|62.08|62.63|62.23|62.46|62.06|228
1744277100000|2025-04-10 09:25:00|62.47|62.07|62.56|62.16|62.57|62.17|62.45|62.05|163
1744277400000|2025-04-10 09:30:00|62.55|62.15|62.76|62.36|62.86|62.46|62.54|62.14|216
1744277700000|2025-04-10 09:35:00|62.77|62.37|62.75|62.35|62.84|62.44|62.67|62.27|190
1744278000000|2025-04-10 09:40:00|62.78|62.38|62.6|62.2|62.79|62.39|62.6|62.2|123
1744278300000|2025-04-10 09:45:00|62.59|62.19|62.65|62.25|62.68|62.28|62.51|62.11|108
1744278600000|2025-04-10 09:50:00|62.66|62.26|62.75|62.35|62.82|62.42|62.63|62.23|112
1744278900000|2025-04-10 09:55:00|62.76|62.36|62.77|62.37|62.81|62.41|62.72|62.32|76
1744279200000|2025-04-10 10:00:00|62.76|62.36|62.75|62.35|62.79|62.39|62.62|62.22|120
1744279500000|2025-04-10 10:05:00|62.74|62.34|62.44|62.04|62.74|62.34|62.44|62.04|129
1744279800000|2025-04-10 10:10:00|62.43|62.03|62.51|62.11|62.57|62.17|62.43|62.03|155
1744280100000|2025-04-10 10:15:00|62.52|62.12|62.38|61.98|62.6|62.2|62.32|61.92|159
1744280400000|2025-04-10 10:20:00|62.37|61.97|62.37|61.97|62.38|61.98|62.21|61.81|112
1744280700000|2025-04-10 10:25:00|62.38|61.98|62.33|61.93|62.38|61.98|62.25|61.85|98
1744281000000|2025-04-10 10:30:00|62.32|61.92|62.31|61.91|62.44|62.04|62.25|61.85|136
1744281300000|2025-04-10 10:35:00|62.32|61.92|62.48|62.08|62.53|62.13|62.26|61.86|167
1744281600000|2025-04-10 10:40:00|62.47|62.07|62.26|61.86|62.5|62.1|62.25|61.85|169
1744281900000|2025-04-10 10:45:00|62.25|61.85|62.31|61.91|62.38|61.98|62.16|61.76|169
1744282200000|2025-04-10 10:50:00|62.32|61.92|62.59|62.19|63.5|63.1|62.31|61.91|251
1744282500000|2025-04-10 10:55:00|62.6|62.2|62.62|62.22|62.74|62.34|62.6|62.2|161
1744282800000|2025-04-10 11:00:00|62.63|62.23|62.36|61.96|62.71|62.31|62.34|61.94|168
1744283100000|2025-04-10 11:05:00|62.37|61.97|62.24|61.84|62.37|61.97|62.23|61.83|155
1744283400000|2025-04-10 11:10:00|62.25|61.85|61.99|61.59|62.28|61.88|61.97|61.57|154
1744283700000|2025-04-10 11:15:00|62|61.6|62|61.6|62|61.6|61.86|61.46|148
1744284000000|2025-04-10 11:20:00|61.99|61.59|62.11|61.71|62.19|61.79|61.99|61.59|135
1744284300000|2025-04-10 11:25:00|62.12|61.72|61.99|61.59|62.18|61.78|61.97|61.57|117
1744284600000|2025-04-10 11:30:00|62|61.6|62.12|61.72|62.19|61.79|61.95|61.55|149
1744284900000|2025-04-10 11:35:00|62.11|61.71|62.15|61.75|62.27|61.87|62.11|61.71|130
1744285200000|2025-04-10 11:40:00|62.16|61.76|62.09|61.69|62.21|61.81|62.01|61.61|153
1744285500000|2025-04-10 11:45:00|62.1|61.7|62.08|61.68|62.24|61.84|62.07|61.67|114
1744285800000|2025-04-10 11:50:00|62.09|61.69|62.1|61.7|62.1|61.7|61.98|61.58|116
1744286100000|2025-04-10 11:55:00|62.11|61.71|62.25|61.85|62.29|61.89|62.1|61.7|114
1744286400000|2025-04-10 12:00:00|62.24|61.84|62.31|61.91|62.59|62.19|62.09|61.69|213
1744286700000|2025-04-10 12:05:00|62.33|61.93|61.96|61.56|62.37|61.97|61.83|61.43|305
1744287000000|2025-04-10 12:10:00|61.97|61.57|62.26|61.86|62.26|61.86|61.85|61.45|213
1744287300000|2025-04-10 12:15:00|62.25|61.85|62.37|61.97|62.41|62.01|62.13|61.73|192
1744287600000|2025-04-10 12:20:00|62.38|61.98|62.37|61.97|62.48|62.08|62.24|61.84|205
1744287900000|2025-04-10 12:25:00|62.36|61.96|62.97|62.57|63.09|62.69|62.3|61.9|294
1744288200000|2025-04-10 12:30:00|62.96|62.56|62.68|62.28|63.3|62.9|62.53|62.13|738
1744288500000|2025-04-10 12:35:00|62.69|62.29|62.77|62.37|62.85|62.45|62.41|62.01|454
1744288800000|2025-04-10 12:40:00|62.76|62.36|62.53|62.13|62.76|62.36|62.5|62.1|317
1744289100000|2025-04-10 12:45:00|62.52|62.12|62.14|61.74|62.6|62.2|62.08|61.68|445
1744289400000|2025-04-10 12:50:00|62.15|61.75|62.3|61.9|62.31|61.91|61.89|61.49|402
1744289700000|2025-04-10 12:55:00|62.31|61.91|62.22|61.82|62.35|61.95|62.12|61.72|304
1744290000000|2025-04-10 13:00:00|62.24|61.84|62.1|61.7|62.28|61.88|62.05|61.65|281
1744290300000|2025-04-10 13:05:00|62.09|61.69|62.03|61.63|62.13|61.73|61.92|61.52|266
1744290600000|2025-04-10 13:10:00|62.02|61.62|62.08|61.68|62.25|61.85|61.98|61.58|179
1744290900000|2025-04-10 13:15:00|62.07|61.67|62.51|62.11|62.51|62.11|61.96|61.56|220
1744291200000|2025-04-10 13:20:00|62.5|62.1|62.47|62.07|62.57|62.17|62.43|62.03|187
1744291500000|2025-04-10 13:25:00|62.46|62.06|62.34|61.94|62.57|62.17|62.28|61.88|180
1744291800000|2025-04-10 13:30:00|62.33|61.93|62.05|61.65|62.53|62.13|61.87|61.47|453
1744292100000|2025-04-10 13:35:00|62.06|61.66|61.81|61.41|62.15|61.75|61.51|61.11|537
1744292400000|2025-04-10 13:40:00|61.82|61.42|61.26|60.86|61.82|61.42|61.26|60.86|434
1744292700000|2025-04-10 13:45:00|61.27|60.87|61.72|61.32|61.8|61.4|61.23|60.83|419
1744293000000|2025-04-10 13:50:00|61.7|61.3|61.58|61.18|61.93|61.53|61.51|61.11|417
1744293300000|2025-04-10 13:55:00|61.57|61.17|61.4|61|61.62|61.22|61.33|60.93|283
1744293600000|2025-04-10 14:00:00|61.41|61.01|61.46|61.06|61.6|61.2|61.11|60.71|319
1744293900000|2025-04-10 14:05:00|61.47|61.07|61.37|60.97|61.66|61.26|61.25|60.85|307
1744294200000|2025-04-10 14:10:00|61.38|60.98|61.45|61.05|61.49|61.09|61.13|60.73|226
1744294500000|2025-04-10 14:15:00|61.47|61.07|61.62|61.22|61.64|61.24|61.43|61.03|297
1744294800000|2025-04-10 14:20:00|61.63|61.23|61.98|61.58|62.03|61.63|61.62|61.22|251
1744295100000|2025-04-10 14:25:00|61.99|61.59|61.79|61.39|62.06|61.66|61.79|61.39|282
1744295400000|2025-04-10 14:30:00|61.81|61.41|62.12|61.72|62.15|61.75|61.78|61.38|212
1744295700000|2025-04-10 14:35:00|62.1|61.7|61.96|61.56|62.31|61.91|61.93|61.53|239
1744296000000|2025-04-10 14:40:00|61.97|61.57|62.02|61.62|62.16|61.76|61.96|61.56|241
1744296300000|2025-04-10 14:45:00|62.01|61.61|61.82|61.42|62.05|61.65|61.76|61.36|230
1744296600000|2025-04-10 14:50:00|61.81|61.41|61.73|61.33|61.84|61.44|61.67|61.27|171
1744296900000|2025-04-10 14:55:00|61.74|61.34|61.44|61.04|61.82|61.42|61.42|61.02|146
1744297200000|2025-04-10 15:00:00|61.45|61.05|61.24|60.84|61.5|61.1|61.23|60.83|191
1744297500000|2025-04-10 15:05:00|61.23|60.83|61.41|61.01|61.46|61.06|61.16|60.76|230
1744297800000|2025-04-10 15:10:00|61.4|61|60.94|60.54|61.4|61|60.92|60.52|184
1744298100000|2025-04-10 15:15:00|60.93|60.53|60.62|60.22|60.97|60.57|60.46|60.06|365
1744298400000|2025-04-10 15:20:00|60.63|60.23|60.32|59.92|60.64|60.24|60.26|59.86|311
1744298700000|2025-04-10 15:25:00|60.33|59.93|60.07|59.67|60.33|59.93|59.96|59.56|304
1744299000000|2025-04-10 15:30:00|60.08|59.68|59.84|59.44|60.22|59.82|59.72|59.32|392
1744299300000|2025-04-10 15:35:00|59.85|59.45|59.29|58.89|59.86|59.46|59.26|58.86|443
1744299600000|2025-04-10 15:40:00|59.28|58.88|59.35|58.95|59.67|59.27|59.22|58.82|687
1744299900000|2025-04-10 15:45:00|59.34|58.94|58.94|58.54|59.42|59.02|58.94|58.54|511
1744300200000|2025-04-10 15:50:00|58.93|58.53|59.45|59.05|59.46|59.06|58.84|58.44|471
1744300500000|2025-04-10 15:55:00|59.46|59.06|59.19|58.79|59.49|59.09|58.97|58.57|369
1744300800000|2025-04-10 16:00:00|59.18|58.78|59.14|58.74|59.49|59.09|58.86|58.46|491
1744301100000|2025-04-10 16:05:00|59.12|58.72|59.62|59.22|59.77|59.37|59.02|58.62|376
1744301400000|2025-04-10 16:10:00|59.63|59.23|59.42|59.02|59.65|59.25|59.38|58.98|380
1744301700000|2025-04-10 16:15:00|59.43|59.03|59.28|58.88|59.43|59.03|59.03|58.63|404
1744302000000|2025-04-10 16:20:00|59.26|58.86|59.16|58.76|59.26|58.86|58.76|58.36|456
1744302300000|2025-04-10 16:25:00|59.18|58.78|58.89|58.49|59.2|58.8|58.78|58.38|380
1744302600000|2025-04-10 16:30:00|58.9|58.5|59.36|58.96|59.47|59.07|58.88|58.48|400
1744302900000|2025-04-10 16:35:00|59.37|58.97|59.48|59.08|59.55|59.15|59.15|58.75|356
1744303200000|2025-04-10 16:40:00|59.47|59.07|59.46|59.06|59.58|59.18|59.38|58.98|270
1744303500000|2025-04-10 16:45:00|59.44|59.04|59.55|59.15|59.59|59.19|59.14|58.74|349
1744303800000|2025-04-10 16:50:00|59.56|59.16|59.51|59.11|59.8|59.4|59.45|59.05|315
1744304100000|2025-04-10 16:55:00|59.52|59.12|59.46|59.06|59.53|59.13|59.36|58.96|300
1744304400000|2025-04-10 17:00:00|59.45|59.05|59.4|59|59.77|59.37|59.33|58.93|340
1744304700000|2025-04-10 17:05:00|59.39|58.99|59.16|58.76|59.39|58.99|59.06|58.66|286
1744305000000|2025-04-10 17:10:00|59.15|58.75|59.2|58.8|59.29|58.89|59.03|58.63|224
1744305300000|2025-04-10 17:15:00|59.19|58.79|59.18|58.78|59.24|58.84|58.98|58.58|231
1744305600000|2025-04-10 17:20:00|59.19|58.79|59.2|58.8|59.27|58.87|58.95|58.55|279
1744305900000|2025-04-10 17:25:00|59.19|58.79|59.32|58.92|59.44|59.04|59.18|58.78|266
1744306200000|2025-04-10 17:30:00|59.31|58.91|59.23|58.83|59.47|59.07|59.2|58.8|232
1744306500000|2025-04-10 17:35:00|59.22|58.82|59.24|58.84|59.53|59.13|59.21|58.81|254
1744306800000|2025-04-10 17:40:00|59.25|58.85|59.39|58.99|59.39|58.99|59.14|58.74|160
1744307100000|2025-04-10 17:45:00|59.38|58.98|59.35|58.95|59.52|59.12|59.29|58.89|229
1744307400000|2025-04-10 17:50:00|59.36|58.96|59.47|59.07|59.55|59.15|59.26|58.86|307
1744307700000|2025-04-10 17:55:00|59.46|59.06|59.44|59.04|59.54|59.14|59.41|59.01|286
1744308000000|2025-04-10 18:00:00|59.45|59.05|59.5|59.1|59.58|59.18|59.39|58.99|304
1744308300000|2025-04-10 18:05:00|59.49|59.09|59.49|59.09|59.76|59.36|59.45|59.05|304
1744308600000|2025-04-10 18:10:00|59.5|59.1|59.42|59.02|59.6|59.2|59.39|58.99|239
1744308900000|2025-04-10 18:15:00|59.43|59.03|59.42|59.02|59.52|59.12|59.3|58.9|271
1744309200000|2025-04-10 18:20:00|59.43|59.03|59.63|59.23|59.76|59.36|59.43|59.03|250
1744309500000|2025-04-10 18:25:00|59.62|59.22|59.83|59.43|59.88|59.48|59.54|59.14|252
1744309800000|2025-04-10 18:30:00|59.84|59.44|59.72|59.32|60.01|59.61|59.69|59.29|240
1744310100000|2025-04-10 18:35:00|59.71|59.31|59.67|59.27|59.81|59.41|59.59|59.19|248
1744310400000|2025-04-10 18:40:00|59.68|59.28|59.86|59.46|59.9|59.5|59.65|59.25|171
1744310700000|2025-04-10 18:45:00|59.87|59.47|59.71|59.31|59.88|59.48|59.59|59.19|215
1744311000000|2025-04-10 18:50:00|59.7|59.3|59.65|59.25|59.77|59.37|59.6|59.2|180
1744311300000|2025-04-10 18:55:00|59.64|59.24|59.86|59.46|59.92|59.52|59.57|59.17|154
1744311600000|2025-04-10 19:00:00|59.87|59.47|59.99|59.59|60.17|59.77|59.79|59.39|200
1744311900000|2025-04-10 19:05:00|60|59.6|60|59.6|60.14|59.74|59.96|59.56|223
1744312200000|2025-04-10 19:10:00|60.02|59.62|59.99|59.59|60.05|59.65|59.87|59.47|203
1744312500000|2025-04-10 19:15:00|59.98|59.58|60.06|59.66|60.13|59.73|59.9|59.5|228
1744312800000|2025-04-10 19:20:00|60.07|59.67|59.87|59.47|60.13|59.73|59.82|59.42|214
1744313100000|2025-04-10 19:25:00|59.86|59.46|59.79|59.39|60.09|59.69|59.78|59.38|212
1744313400000|2025-04-10 19:30:00|59.8|59.4|59.98|59.58|60.08|59.68|59.78|59.38|265
1744313700000|2025-04-10 19:35:00|59.99|59.59|59.97|59.57|60.1|59.7|59.92|59.52|240
1744314000000|2025-04-10 19:40:00|59.98|59.58|59.83|59.43|60.07|59.67|59.78|59.38|240
1744314300000|2025-04-10 19:45:00|59.84|59.44|59.95|59.55|59.98|59.58|59.81|59.41|268
1744314600000|2025-04-10 19:50:00|59.94|59.54|60.07|59.67|60.1|59.7|59.9|59.5|255
1744314900000|2025-04-10 19:55:00|60.06|59.66|59.98|59.58|60.3|59.9|59.96|59.56|154
1744315200000|2025-04-10 20:00:00|60|59.6|60.04|59.64|60.13|59.73|59.95|59.55|197
1744315500000|2025-04-10 20:05:00|60.03|59.63|60.25|59.85|60.25|59.85|59.99|59.59|114
1744315800000|2025-04-10 20:10:00|60.26|59.86|60.24|59.84|60.33|59.93|60.15|59.75|116
1744316100000|2025-04-10 20:15:00|60.23|59.83|60.3|59.9|60.3|59.9|60.11|59.71|148
1744316400000|2025-04-10 20:20:00|60.29|59.89|60.2|59.8|60.31|59.91|60.19|59.79|134
1744316700000|2025-04-10 20:25:00|60.21|59.81|60.29|59.89|60.29|59.89|60.15|59.75|85
1744317000000|2025-04-10 20:30:00|60.28|59.88|60.35|59.95|60.42|60.02|60.27|59.87|112
1744317300000|2025-04-10 20:35:00|60.34|59.94|60.55|60.15|60.55|60.15|60.34|59.94|66
1744317600000|2025-04-10 20:40:00|60.56|60.16|60.58|60.18|60.61|60.21|60.49|60.09|102
1744317900000|2025-04-10 20:45:00|60.59|60.19|60.71|60.31|60.73|60.33|60.58|60.18|56
1744318200000|2025-04-10 20:50:00|60.72|60.32|60.86|60.46|60.88|60.48|60.71|60.31|76
1744318500000|2025-04-10 20:55:00|60.85|60.45|60.73|60.33|60.87|60.47|60.68|60.28|102
1744318800000|2025-04-10 21:00:00|60.74|60.34|60.74|60.34|60.83|60.43|60.64|60.24|158
1744319100000|2025-04-10 21:05:00|60.75|60.35|61.02|60.62|61.02|60.62|60.72|60.32|70
1744319400000|2025-04-10 21:10:00|61.05|60.65|60.9|60.5|61.12|60.72|60.84|60.44|97
1744319700000|2025-04-10 21:15:00|60.89|60.49|60.68|60.28|60.95|60.55|60.67|60.27|148
1744320000000|2025-04-10 21:20:00|60.67|60.27|60.41|60.01|60.68|60.28|60.36|59.96|96
1744320300000|2025-04-10 21:25:00|60.42|60.02|60.46|60.06|60.48|60.08|60.27|59.87|79
1744320600000|2025-04-10 21:30:00|60.45|60.05|60.45|60.05|60.64|60.24|60.44|60.04|68
1744320900000|2025-04-10 21:35:00|60.44|60.04|60.52|60.12|60.54|60.14|60.36|59.96|103
1744321200000|2025-04-10 21:40:00|60.53|60.13|60.49|60.09|60.62|60.22|60.47|60.07|78
1744321500000|2025-04-10 21:45:00|60.48|60.08|60.38|59.98|60.48|60.08|60.32|59.92|33
1744321800000|2025-04-10 21:50:00|60.39|59.99|60.44|60.04|60.44|60.04|60.36|59.96|18
1744322100000|2025-04-10 21:55:00|60.45|60.05|60.4|60|60.51|60.11|60.26|59.86|70
1744322400000|2025-04-10 22:00:00|60.41|60.01|60.51|60.11|60.56|60.16|60.26|59.86|208
1744322700000|2025-04-10 22:05:00|60.5|60.1|60.65|60.25|60.65|60.25|60.38|59.98|122
1744323000000|2025-04-10 22:10:00|60.64|60.24|60.68|60.28|60.82|60.42|60.62|60.22|88
1744323300000|2025-04-10 22:15:00|60.67|60.27|60.74|60.34|60.9|60.5|60.66|60.26|123
1744323600000|2025-04-10 22:20:00|60.72|60.32|60.74|60.34|60.85|60.45|60.71|60.31|96
1744323900000|2025-04-10 22:25:00|60.73|60.33|60.73|60.33|60.78|60.38|60.63|60.23|94
1744324200000|2025-04-10 22:30:00|60.74|60.34|60.87|60.47|60.9|60.5|60.74|60.34|125
1744324500000|2025-04-10 22:35:00|60.86|60.46|60.87|60.47|61.02|60.62|60.81|60.41|118
1744324800000|2025-04-10 22:40:00|60.89|60.49|60.94|60.54|60.97|60.57|60.87|60.47|107
1744325100000|2025-04-10 22:45:00|60.93|60.53|60.81|60.41|60.95|60.55|60.81|60.41|112
1744325400000|2025-04-10 22:50:00|60.82|60.42|60.84|60.44|60.92|60.52|60.8|60.4|81
1744325700000|2025-04-10 22:55:00|60.83|60.43|60.82|60.42|60.88|60.48|60.8|60.4|72
1744326000000|2025-04-10 23:00:00|60.81|60.41|60.83|60.43|60.83|60.43|60.68|60.28|128
1744326300000|2025-04-10 23:05:00|60.81|60.41|60.86|60.46|60.9|60.5|60.75|60.35|132
1744326600000|2025-04-10 23:10:00|60.87|60.47|60.69|60.29|60.88|60.48|60.63|60.23|130
1744326900000|2025-04-10 23:15:00|60.68|60.28|60.8|60.4|60.82|60.42|60.65|60.25|118
1744327200000|2025-04-10 23:20:00|60.79|60.39|60.74|60.34|60.94|60.54|60.73|60.33|106
1744327500000|2025-04-10 23:25:00|60.75|60.35|60.73|60.33|60.77|60.37|60.61|60.21|151
1744327800000|2025-04-10 23:30:00|60.74|60.34|60.98|60.58|60.98|60.58|60.7|60.3|112
1744328100000|2025-04-10 23:35:00|60.97|60.57|61.1|60.7|61.1|60.7|60.91|60.51|113
1744328400000|2025-04-10 23:40:00|61.09|60.69|61.23|60.83|61.24|60.84|61.09|60.69|83
1744328700000|2025-04-10 23:45:00|61.22|60.82|61.25|60.85|61.29|60.89|61.19|60.79|67
1744329000000|2025-04-10 23:50:00|61.26|60.86|61.15|60.75|61.28|60.88|61.11|60.71|105
1744329300000|2025-04-10 23:55:00|61.14|60.74|61.08|60.68|61.15|60.75|61.04|60.64|108
1744329600000|2025-04-11 00:00:00|61.09|60.69|61.1|60.7|61.13|60.73|60.88|60.48|171
1744329900000|2025-04-11 00:05:00|61.08|60.68|61.2|60.8|61.21|60.81|60.94|60.54|230
1744330200000|2025-04-11 00:10:00|61.21|60.81|61.33|60.93|61.39|60.99|61.21|60.81|160
1744330500000|2025-04-11 00:15:00|61.32|60.92|61.2|60.8|61.43|61.03|61.18|60.78|214
1744330800000|2025-04-11 00:20:00|61.21|60.81|61.22|60.82|61.36|60.96|61.15|60.75|176
1744331100000|2025-04-11 00:25:00|61.21|60.81|61.24|60.84|61.36|60.96|61.14|60.74|188
1744331400000|2025-04-11 00:30:00|61.23|60.83|61.27|60.87|61.28|60.88|61.09|60.69|275
1744331700000|2025-04-11 00:35:00|61.28|60.88|61.11|60.71|61.36|60.96|61.08|60.68|191
1744332000000|2025-04-11 00:40:00|61.12|60.72|61.15|60.75|61.33|60.93|61.12|60.72|193
1744332300000|2025-04-11 00:45:00|61.14|60.74|61.04|60.64|61.23|60.83|61.01|60.61|230
1744332600000|2025-04-11 00:50:00|61.03|60.63|60.96|60.56|61.03|60.63|60.87|60.47|148
1744332900000|2025-04-11 00:55:00|60.95|60.55|60.82|60.42|61.03|60.63|60.75|60.35|184
1744333200000|2025-04-11 01:00:00|60.83|60.43|60.85|60.45|60.95|60.55|60.79|60.39|185
1744333500000|2025-04-11 01:05:00|60.86|60.46|61.1|60.7|61.17|60.77|60.84|60.44|169
1744333800000|2025-04-11 01:10:00|61.09|60.69|61.38|60.98|61.4|61|61.08|60.68|147
1744334100000|2025-04-11 01:15:00|61.39|60.99|61.82|61.42|61.83|61.43|61.39|60.99|186
1744334400000|2025-04-11 01:20:00|61.83|61.43|61.64|61.24|61.83|61.43|61.6|61.2|147
1744334700000|2025-04-11 01:25:00|61.65|61.25|61.6|61.2|61.71|61.31|61.57|61.17|142
1744335000000|2025-04-11 01:30:00|61.61|61.21|61.99|61.59|62.15|61.75|61.61|61.21|262
1744335300000|2025-04-11 01:35:00|62|61.6|61.91|61.51|62.09|61.69|61.89|61.49|237
1744335600000|2025-04-11 01:40:00|61.92|61.52|61.74|61.34|61.93|61.53|61.69|61.29|134
1744335900000|2025-04-11 01:45:00|61.73|61.33|61.9|61.5|62.04|61.64|61.66|61.26|201
1744336200000|2025-04-11 01:50:00|61.91|61.51|62.15|61.75|62.32|61.92|61.87|61.47|279
1744336500000|2025-04-11 01:55:00|62.16|61.76|62.28|61.88|62.39|61.99|62.1|61.7|176
1744336800000|2025-04-11 02:00:00|62.27|61.87|62.02|61.62|62.32|61.92|62.02|61.62|183
1744337100000|2025-04-11 02:05:00|62.01|61.61|62.04|61.64|62.09|61.69|61.92|61.52|139
1744337400000|2025-04-11 02:10:00|62.03|61.63|62.06|61.66|62.2|61.8|61.96|61.56|134
1744337700000|2025-04-11 02:15:00|62.05|61.65|62.13|61.73|62.15|61.75|61.91|61.51|143
1744338000000|2025-04-11 02:20:00|62.14|61.74|62.44|62.04|62.44|62.04|62.06|61.66|153
1744338300000|2025-04-11 02:25:00|62.45|62.05|62.65|62.25|62.82|62.42|62.45|62.05|221
1744338600000|2025-04-11 02:30:00|62.64|62.24|62.5|62.1|62.81|62.41|62.45|62.05|224
1744338900000|2025-04-11 02:35:00|62.49|62.09|62.31|61.91|62.51|62.11|62.3|61.9|173
1744339200000|2025-04-11 02:40:00|62.3|61.9|62.22|61.82|62.3|61.9|62.18|61.78|113
1744339500000|2025-04-11 02:45:00|62.21|61.81|62.16|61.76|62.38|61.98|62.12|61.72|148
1744339800000|2025-04-11 02:50:00|62.17|61.77|62.03|61.63|62.2|61.8|62.02|61.62|147
1744340100000|2025-04-11 02:55:00|62.02|61.62|62.01|61.61|62.1|61.7|61.98|61.58|132
1744340400000|2025-04-11 03:00:00|62.02|61.62|62.16|61.76|62.27|61.87|62.02|61.62|144
1744340700000|2025-04-11 03:05:00|62.18|61.78|62.14|61.74|62.26|61.86|62.08|61.68|133
1744341000000|2025-04-11 03:10:00|62.15|61.75|62.26|61.86|62.26|61.86|62.09|61.69|123
1744341300000|2025-04-11 03:15:00|62.25|61.85|62.37|61.97|62.42|62.02|62.07|61.67|145
1744341600000|2025-04-11 03:20:00|62.36|61.96|62.35|61.95|62.42|62.02|62.21|61.81|115
1744341900000|2025-04-11 03:25:00|62.37|61.97|62.37|61.97|62.45|62.05|62.34|61.94|138
1744342200000|2025-04-11 03:30:00|62.38|61.98|62.27|61.87|62.42|62.02|62.27|61.87|167
1744342500000|2025-04-11 03:35:00|62.28|61.88|62.23|61.83|62.3|61.9|62.12|61.72|122
1744342800000|2025-04-11 03:40:00|62.22|61.82|62.46|62.06|62.49|62.09|62.22|61.82|138
1744343100000|2025-04-11 03:45:00|62.44|62.04|62.35|61.95|62.46|62.06|62.35|61.95|130
1744343400000|2025-04-11 03:50:00|62.36|61.96|62.47|62.07|62.48|62.08|62.36|61.96|138
1744343700000|2025-04-11 03:55:00|62.46|62.06|62.5|62.1|62.54|62.14|62.41|62.01|132
1744344000000|2025-04-11 04:00:00|62.49|62.09|62.38|61.98|62.57|62.17|62.36|61.96|168
1744344300000|2025-04-11 04:05:00|62.37|61.97|62.53|62.13|62.63|62.23|62.37|61.97|141
1744344600000|2025-04-11 04:10:00|62.54|62.14|62.77|62.37|62.77|62.37|62.54|62.14|120
1744344900000|2025-04-11 04:15:00|62.78|62.38|62.59|62.19|62.9|62.5|62.58|62.18|180
1744345200000|2025-04-11 04:20:00|62.6|62.2|62.63|62.23|62.64|62.24|62.53|62.13|133
1744345500000|2025-04-11 04:25:00|62.64|62.24|62.69|62.29|62.76|62.36|62.64|62.24|135
1744345800000|2025-04-11 04:30:00|62.7|62.3|62.63|62.23|62.73|62.33|62.62|62.22|117
1744346100000|2025-04-11 04:35:00|62.64|62.24|62.55|62.15|62.72|62.32|62.54|62.14|101
1744346400000|2025-04-11 04:40:00|62.57|62.17|62.59|62.19|62.6|62.2|62.49|62.09|124
1744346700000|2025-04-11 04:45:00|62.6|62.2|62.55|62.15|62.66|62.26|62.47|62.07|141
1744347000000|2025-04-11 04:50:00|62.54|62.14|62.58|62.18|62.59|62.19|62.51|62.11|141
1744347300000|2025-04-11 04:55:00|62.59|62.19|62.73|62.33|62.75|62.35|62.58|62.18|89
1744347600000|2025-04-11 05:00:00|62.74|62.34|62.66|62.26|62.81|62.41|62.6|62.2|134
1744347900000|2025-04-11 05:05:00|62.65|62.25|62.46|62.06|62.66|62.26|62.46|62.06|125
1744348200000|2025-04-11 05:10:00|62.47|62.07|62.54|62.14|62.63|62.23|62.46|62.06|123
1744348500000|2025-04-11 05:15:00|62.55|62.15|62.45|62.05|62.61|62.21|62.42|62.02|142
1744348800000|2025-04-11 05:20:00|62.44|62.04|62.66|62.26|62.66|62.26|62.37|61.97|148
1744349100000|2025-04-11 05:25:00|62.67|62.27|62.79|62.39|62.8|62.4|62.65|62.25|58
1744349400000|2025-04-11 05:30:00|62.8|62.4|62.68|62.28|62.87|62.47|62.67|62.27|106
1744349700000|2025-04-11 05:35:00|62.67|62.27|62.63|62.23|62.74|62.34|62.58|62.18|133
1744350000000|2025-04-11 05:40:00|62.64|62.24|62.82|62.42|62.88|62.48|62.64|62.24|109
1744350300000|2025-04-11 05:45:00|62.84|62.44|62.76|62.36|62.91|62.51|62.68|62.28|125
1744350600000|2025-04-11 05:50:00|62.78|62.38|62.99|62.59|63.03|62.63|62.71|62.31|124
1744350900000|2025-04-11 05:55:00|63|62.6|63.04|62.64|63.12|62.72|63|62.6|93
1744351200000|2025-04-11 06:00:00|63.06|62.66|63.36|62.96|63.38|62.98|63.06|62.66|219
1744351500000|2025-04-11 06:05:00|63.37|62.97|63.55|63.15|63.73|63.33|63.37|62.97|213
1744351800000|2025-04-11 06:10:00|63.57|63.17|63.66|63.26|63.8|63.4|63.57|63.17|170
1744352100000|2025-04-11 06:15:00|63.64|63.24|63.57|63.17|63.71|63.31|63.54|63.14|109
1744352400000|2025-04-11 06:20:00|63.58|63.18|63.37|62.97|63.75|63.35|63.36|62.96|145
1744352700000|2025-04-11 06:25:00|63.36|62.96|63.43|63.03|63.53|63.13|63.36|62.96|61
1744353000000|2025-04-11 06:30:00|63.42|63.02|63.36|62.96|63.46|63.06|63.28|62.88|97
1744353300000|2025-04-11 06:35:00|63.37|62.97|63.23|62.83|63.37|62.97|63.21|62.81|71
1744353600000|2025-04-11 06:40:00|63.24|62.84|63.19|62.79|63.29|62.89|63.12|62.72|106
1744353900000|2025-04-11 06:45:00|63.18|62.78|63.11|62.71|63.24|62.84|63.09|62.69|98
1744354200000|2025-04-11 06:50:00|63.1|62.7|63.03|62.63|63.11|62.71|62.95|62.55|81
1744354500000|2025-04-11 06:55:00|63.04|62.64|63.09|62.69|63.09|62.69|63.03|62.63|90
1744354800000|2025-04-11 07:00:00|63.07|62.67|63.29|62.89|63.35|62.95|63.06|62.66|130
1744355100000|2025-04-11 07:05:00|63.3|62.9|63.13|62.73|63.3|62.9|63.11|62.71|93
1744355400000|2025-04-11 07:10:00|63.12|62.72|63.16|62.76|63.25|62.85|63.12|62.72|109
1744355700000|2025-04-11 07:15:00|63.17|62.77|62.96|62.56|63.21|62.81|62.96|62.56|99
1744356000000|2025-04-11 07:20:00|62.97|62.57|62.97|62.57|63|62.6|62.91|62.51|71
1744356300000|2025-04-11 07:25:00|62.98|62.58|62.88|62.48|63.05|62.65|62.85|62.45|94
1744356600000|2025-04-11 07:30:00|62.87|62.47|62.97|62.57|62.97|62.57|62.79|62.39|77
1744356900000|2025-04-11 07:35:00|62.98|62.58|63.06|62.66|63.11|62.71|62.95|62.55|86
1744357200000|2025-04-11 07:40:00|63.07|62.67|63.08|62.68|63.15|62.75|62.98|62.58|92
1744357500000|2025-04-11 07:45:00|63.06|62.66|62.97|62.57|63.14|62.74|62.95|62.55|91
1744357800000|2025-04-11 07:50:00|62.96|62.56|63|62.6|63|62.6|62.92|62.52|57
1744358100000|2025-04-11 07:55:00|62.98|62.58|62.92|62.52|63.02|62.62|62.85|62.45|58
1744358400000|2025-04-11 08:00:00|62.93|62.53|62.82|62.42|62.93|62.53|62.57|62.17|338
1744358700000|2025-04-11 08:05:00|62.83|62.43|62.97|62.57|63.44|63.04|62.83|62.43|391
1744359000000|2025-04-11 08:10:00|63|62.6|62.83|62.43|63.14|62.74|62.82|62.42|182
1744359300000|2025-04-11 08:15:00|62.82|62.42|62.57|62.17|62.83|62.43|62.55|62.15|128
1744359600000|2025-04-11 08:20:00|62.56|62.16|62.27|61.87|62.59|62.19|62.27|61.87|172
1744359900000|2025-04-11 08:25:00|62.28|61.88|62.87|62.47|62.9|62.5|62.28|61.88|164
1744360200000|2025-04-11 08:30:00|62.86|62.46|62.7|62.3|63.02|62.62|62.7|62.3|190
1744360500000|2025-04-11 08:35:00|62.71|62.31|63.1|62.7|63.22|62.82|62.71|62.31|203
1744360800000|2025-04-11 08:40:00|63.09|62.69|63|62.6|63.15|62.75|62.91|62.51|235
1744361100000|2025-04-11 08:45:00|62.99|62.59|62.77|62.37|63.05|62.65|62.7|62.3|204
1744361400000|2025-04-11 08:50:00|62.76|62.36|62.74|62.34|62.87|62.47|62.7|62.3|171
1744361700000|2025-04-11 08:55:00|62.73|62.33|62.81|62.41|62.81|62.41|62.6|62.2|129
1744362000000|2025-04-11 09:00:00|62.8|62.4|62.68|62.28|62.91|62.51|62.62|62.22|129
1744362300000|2025-04-11 09:05:00|62.67|62.27|62.63|62.23|62.72|62.32|62.6|62.2|112
1744362600000|2025-04-11 09:10:00|62.6|62.2|62.65|62.25|62.68|62.28|62.53|62.13|97
1744362900000|2025-04-11 09:15:00|62.66|62.26|62.73|62.33|62.78|62.38|62.58|62.18|118
1744363200000|2025-04-11 09:20:00|62.74|62.34|62.86|62.46|62.95|62.55|62.73|62.33|124
1744363500000|2025-04-11 09:25:00|62.85|62.45|63.12|62.72|63.14|62.74|62.85|62.45|142
1744363800000|2025-04-11 09:30:00|63.13|62.73|63.31|62.91|63.31|62.91|63.12|62.72|153
1744364100000|2025-04-11 09:35:00|63.3|62.9|63.4|63|63.48|63.08|63.18|62.78|125
1744364400000|2025-04-11 09:40:00|63.41|63.01|63.3|62.9|63.48|63.08|63.2|62.8|120
1744364700000|2025-04-11 09:45:00|63.29|62.89|63.26|62.86|63.4|63|63.25|62.85|109
1744365000000|2025-04-11 09:50:00|63.25|62.85|63.39|62.99|63.4|63|63.2|62.8|95
1744365300000|2025-04-11 09:55:00|63.4|63|63.36|62.96|63.42|63.02|63.3|62.9|96
1744365600000|2025-04-11 10:00:00|63.37|62.97|63.2|62.8|63.45|63.05|63.14|62.74|104
1744365900000|2025-04-11 10:05:00|63.21|62.81|63.09|62.69|63.29|62.89|63.05|62.65|158
1744366200000|2025-04-11 10:10:00|63.1|62.7|63.09|62.69|63.15|62.75|63.02|62.62|149
1744366500000|2025-04-11 10:15:00|63.08|62.68|63.56|63.16|64.65|64.25|63.06|62.66|315
1744366800000|2025-04-11 10:20:00|63.54|63.14|63.56|63.16|63.76|63.36|63.51|63.11|332
1744367100000|2025-04-11 10:25:00|63.57|63.17|63.6|63.2|63.66|63.26|63.46|63.06|231
1744367400000|2025-04-11 10:30:00|63.61|63.21|63.94|63.54|63.94|63.54|63.51|63.11|251
1744367700000|2025-04-11 10:35:00|63.93|63.53|63.6|63.2|63.99|63.59|63.58|63.18|317
1744368000000|2025-04-11 10:40:00|63.62|63.22|63.42|63.02|63.65|63.25|63.35|62.95|245
1744368300000|2025-04-11 10:45:00|63.41|63.01|63.32|62.92|63.46|63.06|63.32|62.92|184
1744368600000|2025-04-11 10:50:00|63.33|62.93|63.45|63.05|63.46|63.06|63.31|62.91|176
1744368900000|2025-04-11 10:55:00|63.46|63.06|63.43|63.03|63.51|63.11|63.37|62.97|139
1744369200000|2025-04-11 11:00:00|63.44|63.04|63.29|62.89|63.45|63.05|63.19|62.79|164
1744369500000|2025-04-11 11:05:00|63.3|62.9|63.31|62.91|63.36|62.96|63.19|62.79|106
1744369800000|2025-04-11 11:10:00|63.3|62.9|62.96|62.56|63.5|63.1|62.94|62.54|147
1744370100000|2025-04-11 11:15:00|62.97|62.57|62.76|62.36|62.97|62.57|62.74|62.34|80
1744370400000|2025-04-11 11:20:00|62.78|62.38|62.95|62.55|62.97|62.57|62.72|62.32|184
1744370700000|2025-04-11 11:25:00|62.96|62.56|62.68|62.28|63.07|62.67|62.68|62.28|180
1744371000000|2025-04-11 11:30:00|62.69|62.29|62.69|62.29|62.8|62.4|62.61|62.21|193
1744371300000|2025-04-11 11:35:00|62.68|62.28|62.61|62.21|62.82|62.42|62.5|62.1|227
1744371600000|2025-04-11 11:40:00|62.6|62.2|62.65|62.25|62.69|62.29|62.57|62.17|139
1744371900000|2025-04-11 11:45:00|62.66|62.26|62.54|62.14|62.7|62.3|62.51|62.11|172
1744372200000|2025-04-11 11:50:00|62.53|62.13|62.5|62.1|62.54|62.14|62.47|62.07|113
1744372500000|2025-04-11 11:55:00|62.49|62.09|62.45|62.05|62.5|62.1|62.35|61.95|112
1744372800000|2025-04-11 12:00:00|62.44|62.04|62.59|62.19|62.64|62.24|62.44|62.04|184
1744373100000|2025-04-11 12:05:00|62.6|62.2|62.24|61.84|62.65|62.25|62.24|61.84|196
1744373400000|2025-04-11 12:10:00|62.25|61.85|62.36|61.96|62.37|61.97|62.24|61.84|153
1744373700000|2025-04-11 12:15:00|62.37|61.97|62.41|62.01|62.43|62.03|62.27|61.87|149
1744374000000|2025-04-11 12:20:00|62.43|62.03|62.36|61.96|62.51|62.11|62.34|61.94|142
1744374300000|2025-04-11 12:25:00|62.35|61.95|62.57|62.17|62.57|62.17|62.32|61.92|134
1744374600000|2025-04-11 12:30:00|62.55|62.15|62.75|62.35|62.9|62.5|62.55|62.15|402
1744374900000|2025-04-11 12:35:00|62.76|62.36|62.65|62.25|62.89|62.49|62.65|62.25|256
1744375200000|2025-04-11 12:40:00|62.66|62.26|62.62|62.22|62.73|62.33|62.53|62.13|177
1744375500000|2025-04-11 12:45:00|62.63|62.23|62.45|62.05|62.66|62.26|62.41|62.01|132
1744375800000|2025-04-11 12:50:00|62.44|62.04|62.39|61.99|62.44|62.04|62.35|61.95|92
1744376100000|2025-04-11 12:55:00|62.4|62|62.46|62.06|62.46|62.06|62.35|61.95|98
1744376400000|2025-04-11 13:00:00|62.47|62.07|62.42|62.02|62.54|62.14|62.39|61.99|97
1744376700000|2025-04-11 13:05:00|62.41|62.01|62.37|61.97|62.58|62.18|62.36|61.96|132
1744377000000|2025-04-11 13:10:00|62.34|61.94|62.23|61.83|62.41|62.01|62.21|61.81|148
1744377300000|2025-04-11 13:15:00|62.22|61.82|62.16|61.76|62.23|61.83|62.13|61.73|125
1744377600000|2025-04-11 13:20:00|62.17|61.77|62.34|61.94|62.39|61.99|62.16|61.76|104
1744377900000|2025-04-11 13:25:00|62.33|61.93|62.25|61.85|62.35|61.95|62.17|61.77|161
1744378200000|2025-04-11 13:30:00|62.23|61.83|62.51|62.11|62.51|62.11|62.02|61.62|310
1744378500000|2025-04-11 13:35:00|62.52|62.12|63.24|62.84|63.33|62.93|62.52|62.12|447
1744378800000|2025-04-11 13:40:00|63.25|62.85|62.9|62.5|63.28|62.88|62.73|62.33|406
1744379100000|2025-04-11 13:45:00|62.91|62.51|62.95|62.55|63.13|62.73|62.8|62.4|325
1744379400000|2025-04-11 13:50:00|62.94|62.54|62.78|62.38|62.96|62.56|62.68|62.28|256
1744379700000|2025-04-11 13:55:00|62.79|62.39|62.76|62.36|62.79|62.39|62.63|62.23|184
1744380000000|2025-04-11 14:00:00|62.77|62.37|62.43|62.03|62.77|62.37|62.19|61.79|399
1744380300000|2025-04-11 14:05:00|62.41|62.01|62.63|62.23|62.65|62.25|62.31|61.91|269
1744380600000|2025-04-11 14:10:00|62.64|62.24|62.54|62.14|62.72|62.32|62.38|61.98|296
1744380900000|2025-04-11 14:15:00|62.53|62.13|62.3|61.9|62.64|62.24|62.29|61.89|370
1744381200000|2025-04-11 14:20:00|62.31|61.91|61.97|61.57|62.31|61.91|61.87|61.47|442
1744381500000|2025-04-11 14:25:00|61.96|61.56|61.78|61.38|62.02|61.62|61.66|61.26|335
1744381800000|2025-04-11 14:30:00|61.79|61.39|61.97|61.57|61.97|61.57|61.76|61.36|328
1744382100000|2025-04-11 14:35:00|61.96|61.56|62.16|61.76|62.19|61.79|61.96|61.56|215
1744382400000|2025-04-11 14:40:00|62.15|61.75|62.08|61.68|62.17|61.77|61.98|61.58|184
1744382700000|2025-04-11 14:45:00|62.09|61.69|62.25|61.85|62.34|61.94|62.09|61.69|197
1744383000000|2025-04-11 14:50:00|62.24|61.84|62.2|61.8|62.27|61.87|62.12|61.72|189
1744383300000|2025-04-11 14:55:00|62.19|61.79|62.03|61.63|62.19|61.79|61.99|61.59|127
1744383600000|2025-04-11 15:00:00|62.02|61.62|61.96|61.56|62.31|61.91|61.86|61.46|238
1744383900000|2025-04-11 15:05:00|61.97|61.57|62.07|61.67|62.12|61.72|61.87|61.47|184
1744384200000|2025-04-11 15:10:00|62.06|61.66|61.94|61.54|62.16|61.76|61.93|61.53|252
1744384500000|2025-04-11 15:15:00|61.95|61.55|61.91|61.51|62.13|61.73|61.85|61.45|284
1744384800000|2025-04-11 15:20:00|61.9|61.5|61.85|61.45|61.98|61.58|61.8|61.4|234
1744385100000|2025-04-11 15:25:00|61.84|61.44|61.98|61.58|62.02|61.62|61.8|61.4|194
1744385400000|2025-04-11 15:30:00|61.97|61.57|62.16|61.76|62.2|61.8|61.95|61.55|238
1744385700000|2025-04-11 15:35:00|62.15|61.75|62.38|61.98|62.38|61.98|62.13|61.73|227
1744386000000|2025-04-11 15:40:00|62.37|61.97|62.2|61.8|62.38|61.98|62.13|61.73|174
1744386300000|2025-04-11 15:45:00|62.21|61.81|62.34|61.94|62.34|61.94|62.15|61.75|203
1744386600000|2025-04-11 15:50:00|62.33|61.93|62.26|61.86|62.36|61.96|62.22|61.82|188
1744386900000|2025-04-11 15:55:00|62.25|61.85|62.29|61.89|62.37|61.97|62.22|61.82|135
1744387200000|2025-04-11 16:00:00|62.3|61.9|62.15|61.75|62.32|61.92|62.09|61.69|157
1744387500000|2025-04-11 16:05:00|62.14|61.74|62.02|61.62|62.23|61.83|61.98|61.58|131
1744387800000|2025-04-11 16:10:00|62.01|61.61|61.96|61.56|62.06|61.66|61.95|61.55|116
1744388100000|2025-04-11 16:15:00|61.97|61.57|61.96|61.56|62.01|61.61|61.91|61.51|81
1744388400000|2025-04-11 16:20:00|61.95|61.55|62|61.6|62.06|61.66|61.87|61.47|131
1744388700000|2025-04-11 16:25:00|61.99|61.59|62.06|61.66|62.06|61.66|61.85|61.45|135
1744389000000|2025-04-11 16:30:00|62.05|61.65|62.42|62.02|62.43|62.03|62.05|61.65|140
1744389300000|2025-04-11 16:35:00|62.41|62.01|62.41|62.01|62.53|62.13|62.36|61.96|167
1744389600000|2025-04-11 16:40:00|62.4|62|62.52|62.12|62.52|62.12|62.35|61.95|149
1744389900000|2025-04-11 16:45:00|62.51|62.11|62.67|62.27|62.68|62.28|62.43|62.03|179
1744390200000|2025-04-11 16:50:00|62.66|62.26|62.5|62.1|62.66|62.26|62.48|62.08|179
1744390500000|2025-04-11 16:55:00|62.51|62.11|62.35|61.95|62.53|62.13|62.33|61.93|98
1744390800000|2025-04-11 17:00:00|62.36|61.96|62.36|61.96|62.42|62.02|62.25|61.85|139
1744391100000|2025-04-11 17:05:00|62.32|61.92|62.33|61.93|62.38|61.98|62.27|61.87|130
1744391400000|2025-04-11 17:10:00|62.34|61.94|62.32|61.92|62.36|61.96|62.27|61.87|117
1744391700000|2025-04-11 17:15:00|62.31|61.91|62.28|61.88|62.51|62.11|62.27|61.87|166
1744392000000|2025-04-11 17:20:00|62.29|61.89|62.33|61.93|62.46|62.06|62.25|61.85|172
1744392300000|2025-04-11 17:25:00|62.32|61.92|62.31|61.91|62.35|61.95|62.27|61.87|121
1744392600000|2025-04-11 17:30:00|62.3|61.9|62.36|61.96|62.42|62.02|62.27|61.87|143
1744392900000|2025-04-11 17:35:00|62.35|61.95|63.05|62.65|63.06|62.66|62.33|61.93|190
1744393200000|2025-04-11 17:40:00|63.04|62.64|63.18|62.78|63.23|62.83|62.94|62.54|367
1744393500000|2025-04-11 17:45:00|63.17|62.77|63.05|62.65|63.26|62.86|62.9|62.5|318
1744393800000|2025-04-11 17:50:00|63.04|62.64|63.32|62.92|63.49|63.09|62.99|62.59|266
1744394100000|2025-04-11 17:55:00|63.33|62.93|63.25|62.85|63.38|62.98|63.2|62.8|285
1744394400000|2025-04-11 18:00:00|63.26|62.86|63.42|63.02|63.43|63.03|63.16|62.76|254
1744394700000|2025-04-11 18:05:00|63.43|63.03|63.28|62.88|63.5|63.1|63.21|62.81|284
1744395000000|2025-04-11 18:10:00|63.27|62.87|63.36|62.96|63.38|62.98|63.16|62.76|197
1744395300000|2025-04-11 18:15:00|63.37|62.97|63.18|62.78|63.41|63.01|63.16|62.76|210
1744395600000|2025-04-11 18:20:00|63.19|62.79|63.27|62.87|63.27|62.87|63.06|62.66|172
1744395900000|2025-04-11 18:25:00|63.28|62.88|63.39|62.99|63.39|62.99|63.2|62.8|128
1744396200000|2025-04-11 18:30:00|63.38|62.98|63.26|62.86|63.4|63|63.19|62.79|193
1744396500000|2025-04-11 18:35:00|63.25|62.85|63.17|62.77|63.32|62.92|63.13|62.73|190
1744396800000|2025-04-11 18:40:00|63.18|62.78|63.17|62.77|63.2|62.8|63.12|62.72|107
1744397100000|2025-04-11 18:45:00|63.18|62.78|63.16|62.76|63.23|62.83|63.09|62.69|125
1744397400000|2025-04-11 18:50:00|63.17|62.77|63.02|62.62|63.17|62.77|62.92|62.52|113
1744397700000|2025-04-11 18:55:00|63.01|62.61|62.87|62.47|63.05|62.65|62.85|62.45|108
1744398000000|2025-04-11 19:00:00|62.88|62.48|63.11|62.71|63.14|62.74|62.87|62.47|101
1744398300000|2025-04-11 19:05:00|63.12|62.72|63.17|62.77|63.2|62.8|63.05|62.65|109
1744398600000|2025-04-11 19:10:00|63.16|62.76|63.16|62.76|63.17|62.77|63.09|62.69|93
1744398900000|2025-04-11 19:15:00|63.15|62.75|63.11|62.71|63.15|62.75|63.03|62.63|115
1744399200000|2025-04-11 19:20:00|63.12|62.72|63.17|62.77|63.22|62.82|63.06|62.66|99
1744399500000|2025-04-11 19:25:00|63.16|62.76|63.01|62.61|63.16|62.76|63.01|62.61|85
1744399800000|2025-04-11 19:30:00|63.02|62.62|63.01|62.61|63.04|62.64|62.95|62.55|68
1744400100000|2025-04-11 19:35:00|63|62.6|62.98|62.58|63|62.6|62.91|62.51|91
1744400400000|2025-04-11 19:40:00|62.97|62.57|63|62.6|63.03|62.63|62.92|62.52|73
1744400700000|2025-04-11 19:45:00|63.01|62.61|63.02|62.62|63.03|62.63|62.86|62.46|88
1744401000000|2025-04-11 19:50:00|63.04|62.64|63.01|62.61|63.07|62.67|62.96|62.56|105
1744401300000|2025-04-11 19:55:00|63.02|62.62|62.96|62.56|63.03|62.63|62.91|62.51|99
1744401600000|2025-04-11 20:00:00|62.95|62.55|63.39|61.99|63.42|62.59|62.87|61.94|99
1744401900000|2025-04-11 20:05:00|63.38|61.98|63.3|61.9|63.38|61.98|63.3|61.9|26
1744402200000|2025-04-11 20:10:00|63.31|61.91|63.3|61.9|63.36|61.96|63.3|61.9|46
1744402500000|2025-04-11 20:15:00|63.31|61.91|63.27|61.87|63.31|61.91|63.22|61.82|60
1744402800000|2025-04-11 20:20:00|63.26|61.86|63.47|62.07|63.47|62.07|63.26|61.86|63
1744403100000|2025-04-11 20:25:00|63.46|62.06|63.61|62.21|63.62|62.22|63.44|62.04|49
1744403400000|2025-04-11 20:30:00|63.59|62.19|63.71|62.31|63.76|62.36|63.57|62.17|84
1744403700000|2025-04-11 20:35:00|63.7|62.3|63.53|62.13|63.71|62.31|63.51|62.11|83
1744404000000|2025-04-11 20:40:00|63.52|62.12|63.69|62.29|63.71|62.31|63.5|62.1|65
1744404300000|2025-04-11 20:45:00|63.68|62.28|63.63|62.23|63.75|62.35|63.62|62.22|65
1744404600000|2025-04-11 20:50:00|63.64|62.24|63.58|62.18|63.68|62.28|63.56|62.16|56
1744404900000|2025-04-11 20:55:00|63.57|62.17|63.64|62.24|63.65|62.25|63.55|62.15|63
1744441200000|2025-04-12 07:00:00|63.99|62.59|63.91|62.51|64.01|62.61|63.86|62.46|92
1744441500000|2025-04-12 07:05:00|63.92|62.52|64.13|62.73|64.13|62.73|63.91|62.51|104
1744441800000|2025-04-12 07:10:00|64.14|62.74|64.13|62.73|64.17|62.77|64.04|62.64|87
1744442100000|2025-04-12 07:15:00|64.14|62.74|64.1|62.7|64.24|62.84|64.09|62.69|94
1744442400000|2025-04-12 07:20:00|64.11|62.71|64.02|62.62|64.12|62.72|64|62.6|94
1744442700000|2025-04-12 07:25:00|64.03|62.63|64|62.6|64.05|62.65|63.96|62.56|70
1744443000000|2025-04-12 07:30:00|63.99|62.59|64.07|62.67|64.17|62.77|63.99|62.59|118
1744443300000|2025-04-12 07:35:00|64.06|62.66|64.11|62.71|64.21|62.81|64.06|62.66|122
1744443600000|2025-04-12 07:40:00|64.1|62.7|64.04|62.64|64.14|62.74|64.02|62.62|77
1744443900000|2025-04-12 07:45:00|64.05|62.65|64|62.6|64.13|62.73|64|62.6|99
1744444200000|2025-04-12 07:50:00|64.01|62.61|64.08|62.68|64.12|62.72|63.94|62.54|90
1744444500000|2025-04-12 07:55:00|64.07|62.67|63.95|62.55|64.07|62.67|63.93|62.53|87
1744444800000|2025-04-12 08:00:00|63.96|62.56|64.13|62.73|64.15|62.75|63.93|62.53|107
1744445100000|2025-04-12 08:05:00|64.14|62.74|64.4|63|64.41|63.01|64.13|62.73|211
1744445400000|2025-04-12 08:10:00|64.39|62.99|64.56|63.16|64.64|63.24|64.38|62.98|183
1744445700000|2025-04-12 08:15:00|64.55|63.15|64.15|62.75|64.55|63.15|64.15|62.75|79
1744446000000|2025-04-12 08:20:00|64.16|62.76|63.98|62.58|64.16|62.76|63.98|62.58|73
1744446300000|2025-04-12 08:25:00|63.97|62.57|63.95|62.55|64.03|62.63|63.92|62.52|74
1744446600000|2025-04-12 08:30:00|63.94|62.54|63.84|62.44|63.94|62.54|63.73|62.33|67
1744446900000|2025-04-12 08:35:00|63.83|62.43|63.93|62.53|63.95|62.55|63.81|62.41|86
1744447200000|2025-04-12 08:40:00|63.94|62.54|63.82|62.42|64|62.6|63.8|62.4|93
1744447500000|2025-04-12 08:45:00|63.81|62.41|63.69|62.29|63.88|62.48|63.68|62.28|39
1744447800000|2025-04-12 08:50:00|63.7|62.3|63.79|62.39|63.79|62.39|63.68|62.28|77
1744448100000|2025-04-12 08:55:00|63.78|62.38|63.72|62.32|63.79|62.39|63.7|62.3|58
1744448400000|2025-04-12 09:00:00|63.73|62.33|63.93|62.53|63.97|62.57|63.73|62.33|98
1744448700000|2025-04-12 09:05:00|63.94|62.54|63.92|62.52|64.01|62.61|63.85|62.45|115
1744449000000|2025-04-12 09:10:00|63.91|62.51|63.71|62.31|63.92|62.52|63.69|62.29|77
1744449300000|2025-04-12 09:15:00|63.72|62.32|63.71|62.31|63.74|62.34|63.62|62.22|65
1744449600000|2025-04-12 09:20:00|63.72|62.32|63.87|62.47|63.92|62.52|63.72|62.32|88
1744449900000|2025-04-12 09:25:00|63.88|62.48|63.82|62.42|63.94|62.54|63.82|62.42|69
1744450200000|2025-04-12 09:30:00|63.81|62.41|63.98|62.58|63.98|62.58|63.8|62.4|123
1744450500000|2025-04-12 09:35:00|63.96|62.56|63.89|62.49|63.98|62.58|63.83|62.43|77
1744450800000|2025-04-12 09:40:00|63.9|62.5|63.96|62.56|63.98|62.58|63.88|62.48|59
1744451100000|2025-04-12 09:45:00|63.95|62.55|63.91|62.51|63.98|62.58|63.84|62.44|119
1744451400000|2025-04-12 09:50:00|63.92|62.52|63.95|62.55|63.98|62.58|63.82|62.42|80
1744451700000|2025-04-12 09:55:00|63.96|62.56|64.03|62.63|64.1|62.7|63.92|62.52|53
1744452000000|2025-04-12 10:00:00|64.02|62.62|64.13|62.73|64.13|62.73|63.93|62.53|98
1744452300000|2025-04-12 10:05:00|64.12|62.72|64.16|62.76|64.23|62.83|64.09|62.69|104
1744452600000|2025-04-12 10:10:00|64.18|62.78|64.12|62.72|64.23|62.83|64.09|62.69|108
1744452900000|2025-04-12 10:15:00|64.11|62.71|64.02|62.62|64.22|62.82|64.02|62.62|129
1744453200000|2025-04-12 10:20:00|64.03|62.63|63.99|62.59|64.05|62.65|63.93|62.53|73
1744453500000|2025-04-12 10:25:00|64.05|62.65|64.02|62.62|64.07|62.67|63.99|62.59|105
1744453800000|2025-04-12 10:30:00|64.01|62.61|63.91|62.51|64.03|62.63|63.91|62.51|98
1744454100000|2025-04-12 10:35:00|63.92|62.52|63.98|62.58|63.98|62.58|63.86|62.46|56
1744454400000|2025-04-12 10:40:00|63.96|62.56|63.84|62.44|63.98|62.58|63.84|62.44|85
1744454700000|2025-04-12 10:45:00|63.81|62.41|63.92|62.52|63.93|62.53|63.8|62.4|113
1744455000000|2025-04-12 10:50:00|63.91|62.51|63.99|62.59|64.06|62.66|63.89|62.49|112
1744455300000|2025-04-12 10:55:00|64|62.6|64.07|62.67|64.09|62.69|63.99|62.59|64
1744455600000|2025-04-12 11:00:00|64.08|62.68|64.21|62.81|64.22|62.82|64.08|62.68|123
1744455900000|2025-04-12 11:05:00|64.22|62.82|64.35|62.95|64.35|62.95|64.22|62.82|102
1744456200000|2025-04-12 11:10:00|64.38|62.98|64.47|63.07|64.47|63.07|64.38|62.98|68
1744456500000|2025-04-12 11:15:00|64.46|63.06|64.61|63.21|64.63|63.23|64.37|62.97|90
1744456800000|2025-04-12 11:20:00|64.6|63.2|64.54|63.14|64.68|63.28|64.53|63.13|83
1744457100000|2025-04-12 11:25:00|64.53|63.13|64.65|63.25|64.68|63.28|64.53|63.13|70
1744457400000|2025-04-12 11:30:00|64.64|63.24|64.55|63.15|64.77|63.37|64.54|63.14|100
1744457700000|2025-04-12 11:35:00|64.56|63.16|64.61|63.21|64.63|63.23|64.42|63.02|138
1744458000000|2025-04-12 11:40:00|64.62|63.22|64.42|63.02|64.62|63.22|64.42|63.02|68
1744458300000|2025-04-12 11:45:00|64.41|63.01|64.41|63.01|64.46|63.06|64.35|62.95|88
1744458600000|2025-04-12 11:50:00|64.4|63|64.4|63|64.44|63.04|64.35|62.95|58
1744458900000|2025-04-12 11:55:00|64.39|62.99|64.35|62.95|64.43|63.03|64.34|62.94|78
1744459200000|2025-04-12 12:00:00|64.36|62.96|64.29|62.89|64.47|63.07|64.27|62.87|62
1744459500000|2025-04-12 12:05:00|64.3|62.9|64.3|62.9|64.31|62.91|64.21|62.81|73
1744459800000|2025-04-12 12:10:00|64.31|62.91|64.46|63.06|64.48|63.08|64.31|62.91|72
1744460100000|2025-04-12 12:15:00|64.45|63.05|64.51|63.11|64.53|63.13|64.43|63.03|68
1744460400000|2025-04-12 12:20:00|64.52|63.12|64.35|62.95|64.52|63.12|64.35|62.95|79
1744460700000|2025-04-12 12:25:00|64.34|62.94|64.46|63.06|64.52|63.12|64.34|62.94|63
1744461000000|2025-04-12 12:30:00|64.47|63.07|64.44|63.04|64.49|63.09|64.36|62.96|70
1744461300000|2025-04-12 12:35:00|64.45|63.05|64.6|63.2|64.6|63.2|64.32|62.92|96
1744461600000|2025-04-12 12:40:00|64.63|63.23|64.57|63.17|64.64|63.24|64.47|63.07|150
1744461900000|2025-04-12 12:45:00|64.58|63.18|64.47|63.07|64.59|63.19|64.38|62.98|99
1744462200000|2025-04-12 12:50:00|64.46|63.06|64.31|62.91|64.46|63.06|64.31|62.91|68
1744462500000|2025-04-12 12:55:00|64.32|62.92|64.49|63.09|64.52|63.12|64.32|62.92|83
1744462800000|2025-04-12 13:00:00|64.5|63.1|64.61|63.21|64.64|63.24|64.44|63.04|128
1744463100000|2025-04-12 13:05:00|64.6|63.2|64.73|63.33|64.76|63.36|64.6|63.2|141
1744463400000|2025-04-12 13:10:00|64.74|63.34|64.98|63.58|64.98|63.58|64.74|63.34|177
1744463700000|2025-04-12 13:15:00|64.97|63.57|64.81|63.41|65.1|63.7|64.8|63.4|238
1744464000000|2025-04-12 13:20:00|64.8|63.4|64.67|63.27|64.89|63.49|64.6|63.2|182
1744464300000|2025-04-12 13:25:00|64.66|63.26|65|63.6|65.01|63.61|64.64|63.24|201
1744464600000|2025-04-12 13:30:00|65.01|63.61|64.91|63.51|65.03|63.63|64.82|63.42|261
1744464900000|2025-04-12 13:35:00|64.9|63.5|65.03|63.63|65.12|63.72|64.82|63.42|208
1744465200000|2025-04-12 13:40:00|65.05|63.65|65.58|64.18|65.68|64.28|65|63.6|357
1744465500000|2025-04-12 13:45:00|65.57|64.17|65.83|64.43|66.45|65.05|65.54|64.14|561
1744465800000|2025-04-12 13:50:00|65.82|64.42|66.1|64.7|66.13|64.73|65.73|64.33|511
1744466100000|2025-04-12 13:55:00|66.09|64.69|66.06|64.66|66.22|64.82|65.95|64.55|350
1744466400000|2025-04-12 14:00:00|66.05|64.65|66.46|65.06|66.46|65.06|65.93|64.53|311
1744466700000|2025-04-12 14:05:00|66.47|65.07|66.3|64.9|66.5|65.1|66.17|64.77|442
1744467000000|2025-04-12 14:10:00|66.32|64.92|66.33|64.93|66.34|64.94|66.18|64.78|269
1744467300000|2025-04-12 14:15:00|66.34|64.94|66.32|64.92|66.45|65.05|66.24|64.84|276
1744467600000|2025-04-12 14:20:00|66.31|64.91|66.89|65.49|66.98|65.58|66.31|64.91|340
1744467900000|2025-04-12 14:25:00|66.9|65.5|67.04|65.64|67.22|65.82|66.84|65.44|412
1744468200000|2025-04-12 14:30:00|67.05|65.65|67.16|65.76|67.37|65.97|67.03|65.63|372
1744468500000|2025-04-12 14:35:00|67.17|65.77|67.35|65.95|67.35|65.95|66.98|65.58|322
1744468800000|2025-04-12 14:40:00|67.34|65.94|67.05|65.65|67.37|65.97|67|65.6|249
1744469100000|2025-04-12 14:45:00|67.04|65.64|66.62|65.22|67.07|65.67|66.59|65.19|273
1744469400000|2025-04-12 14:50:00|66.61|65.21|66.87|65.47|66.98|65.58|66.61|65.21|221
1744469700000|2025-04-12 14:55:00|66.89|65.49|66.7|65.3|66.93|65.53|66.7|65.3|193
1744470000000|2025-04-12 15:00:00|66.71|65.31|66.83|65.43|66.88|65.48|66.71|65.31|200
1744470300000|2025-04-12 15:05:00|66.82|65.42|66.36|64.96|66.82|65.42|66.34|64.94|242
1744470600000|2025-04-12 15:10:00|66.37|64.97|66.35|64.95|66.44|65.04|66.3|64.9|186
1744470900000|2025-04-12 15:15:00|66.36|64.96|66.74|65.34|66.74|65.34|66.35|64.95|209
1744471200000|2025-04-12 15:20:00|66.76|65.36|66.85|65.45|66.97|65.57|66.69|65.29|211
1744471500000|2025-04-12 15:25:00|66.86|65.46|67|65.6|67.01|65.61|66.83|65.43|183
1744471800000|2025-04-12 15:30:00|66.99|65.59|67.12|65.72|67.16|65.76|66.93|65.53|169
1744472100000|2025-04-12 15:35:00|67.11|65.71|67.08|65.68|67.26|65.86|67.01|65.61|269
1744472400000|2025-04-12 15:40:00|67.1|65.7|67.13|65.73|67.33|65.93|67.09|65.69|198
1744472700000|2025-04-12 15:45:00|67.14|65.74|66.99|65.59|67.2|65.8|66.93|65.53|191
1744473000000|2025-04-12 15:50:00|66.98|65.58|66.7|65.3|67.01|65.61|66.69|65.29|187
1744473300000|2025-04-12 15:55:00|66.71|65.31|66.66|65.26|66.78|65.38|66.63|65.23|132
1744473600000|2025-04-12 16:00:00|66.67|65.27|66.98|65.58|67.08|65.68|66.66|65.26|146
1744473900000|2025-04-12 16:05:00|66.99|65.59|66.62|65.22|67.01|65.61|66.59|65.19|246
1744474200000|2025-04-12 16:10:00|66.63|65.23|66.58|65.18|66.64|65.24|66.51|65.11|160
1744474500000|2025-04-12 16:15:00|66.57|65.17|66.63|65.23|66.71|65.31|66.43|65.03|178
1744474800000|2025-04-12 16:20:00|66.62|65.22|66.71|65.31|66.84|65.44|66.62|65.22|159
1744475100000|2025-04-12 16:25:00|66.7|65.3|66.65|65.25|66.71|65.31|66.58|65.18|123
1744475400000|2025-04-12 16:30:00|66.66|65.26|66.44|65.04|66.7|65.3|66.4|65|130
1744475700000|2025-04-12 16:35:00|66.45|65.05|66.48|65.08|66.49|65.09|66.31|64.91|175
1744476000000|2025-04-12 16:40:00|66.49|65.09|66.14|64.74|66.5|65.1|66.14|64.74|149
1744476300000|2025-04-12 16:45:00|66.15|64.75|65.96|64.56|66.2|64.8|65.91|64.51|190
1744476600000|2025-04-12 16:50:00|65.95|64.55|66.09|64.69|66.18|64.78|65.94|64.54|137
1744476900000|2025-04-12 16:55:00|66.1|64.7|66.11|64.71|66.14|64.74|66|64.6|122
1744477200000|2025-04-12 17:00:00|66.1|64.7|66.11|64.71|66.19|64.79|66.07|64.67|104
1744477500000|2025-04-12 17:05:00|66.13|64.73|65.81|64.41|66.16|64.76|65.8|64.4|126
1744477800000|2025-04-12 17:10:00|65.8|64.4|65.66|64.26|65.87|64.47|65.63|64.23|152
1744478100000|2025-04-12 17:15:00|65.65|64.25|65.76|64.36|65.83|64.43|65.65|64.25|192
1744478400000|2025-04-12 17:20:00|65.75|64.35|65.54|64.14|65.75|64.35|65.54|64.14|170
1744478700000|2025-04-12 17:25:00|65.53|64.13|65.44|64.04|65.54|64.14|65.43|64.03|74
1744479000000|2025-04-12 17:30:00|65.43|64.03|65.45|64.05|65.61|64.21|65.42|64.02|206
1744479300000|2025-04-12 17:35:00|65.44|64.04|65.61|64.21|65.63|64.23|65.38|63.98|131
1744479600000|2025-04-12 17:40:00|65.62|64.22|65.7|64.3|65.71|64.31|65.54|64.14|115
1744479900000|2025-04-12 17:45:00|65.71|64.31|65.36|63.96|65.71|64.31|65.36|63.96|99
1744480200000|2025-04-12 17:50:00|65.37|63.97|65.49|64.09|65.53|64.13|65.36|63.96|96
1744480500000|2025-04-12 17:55:00|65.48|64.08|65.53|64.13|65.55|64.15|65.42|64.02|77
1744480800000|2025-04-12 18:00:00|65.52|64.12|65.53|64.13|65.57|64.17|65.44|64.04|108
1744481100000|2025-04-12 18:05:00|65.51|64.11|65.46|64.06|65.51|64.11|65.4|64|51
1744481400000|2025-04-12 18:10:00|65.48|64.08|65.59|64.19|65.63|64.23|65.42|64.02|80
1744481700000|2025-04-12 18:15:00|65.6|64.2|65.79|64.39|65.85|64.45|65.6|64.2|104
1744482000000|2025-04-12 18:20:00|65.78|64.38|65.87|64.47|65.87|64.47|65.72|64.32|96
1744482300000|2025-04-12 18:25:00|65.88|64.48|65.95|64.55|65.95|64.55|65.83|64.43|97
1744482600000|2025-04-12 18:30:00|65.94|64.54|66.03|64.63|66.04|64.64|65.91|64.51|93
1744482900000|2025-04-12 18:35:00|66.04|64.64|66.04|64.64|66.04|64.64|65.9|64.5|87
1744483200000|2025-04-12 18:40:00|66.05|64.65|66.15|64.75|66.17|64.77|66.04|64.64|73
1744483500000|2025-04-12 18:45:00|66.16|64.76|66.18|64.78|66.31|64.91|66.16|64.76|94
1744483800000|2025-04-12 18:50:00|66.19|64.79|66.26|64.86|66.27|64.87|66.16|64.76|85
1744484100000|2025-04-12 18:55:00|66.27|64.87|66.26|64.86|66.31|64.91|66.21|64.81|87
1744484400000|2025-04-12 19:00:00|66.25|64.85|66.05|64.65|66.26|64.86|65.96|64.56|120
1744484700000|2025-04-12 19:05:00|66.06|64.66|66.02|64.62|66.18|64.78|66.01|64.61|114
1744485000000|2025-04-12 19:10:00|66.03|64.63|66|64.6|66.07|64.67|65.98|64.58|50
1744485300000|2025-04-12 19:15:00|66.01|64.61|66.14|64.74|66.19|64.79|65.9|64.5|103
1744485600000|2025-04-12 19:20:00|66.13|64.73|66.15|64.75|66.29|64.89|66.09|64.69|76
1744485900000|2025-04-12 19:25:00|66.14|64.74|66.07|64.67|66.17|64.77|65.99|64.59|68
1744486200000|2025-04-12 19:30:00|66.08|64.68|66|64.6|66.09|64.69|65.82|64.42|108
1744486500000|2025-04-12 19:35:00|66.01|64.61|66.03|64.63|66.19|64.79|66.01|64.61|130
1744486800000|2025-04-12 19:40:00|66.02|64.62|66.14|64.74|66.15|64.75|65.99|64.59|79
1744487100000|2025-04-12 19:45:00|66.15|64.75|66.24|64.84|66.24|64.84|66.05|64.65|90
1744487400000|2025-04-12 19:50:00|66.23|64.83|66.2|64.8|66.24|64.84|66.12|64.72|78
1744487700000|2025-04-12 19:55:00|66.21|64.81|66.15|64.75|66.28|64.88|66.15|64.75|60
1744488000000|2025-04-12 20:00:00|66.16|64.76|66.32|64.92|66.32|64.92|66.06|64.66|117
1744488300000|2025-04-12 20:05:00|66.33|64.93|66.27|64.87|66.41|65.01|66.2|64.8|130
1744488600000|2025-04-12 20:10:00|66.26|64.86|66.26|64.86|66.32|64.92|66.19|64.79|104
1744488900000|2025-04-12 20:15:00|66.25|64.85|66.34|64.94|66.36|64.96|66.21|64.81|88
1744489200000|2025-04-12 20:20:00|66.33|64.93|66.32|64.92|66.38|64.98|66.23|64.83|120
1744489500000|2025-04-12 20:25:00|66.31|64.91|66.43|65.03|66.44|65.04|66.31|64.91|65
1744489800000|2025-04-12 20:30:00|66.42|65.02|66.63|65.23|66.65|65.25|66.41|65.01|130
1744490100000|2025-04-12 20:35:00|66.62|65.22|66.73|65.33|66.78|65.38|66.48|65.08|146
1744490400000|2025-04-12 20:40:00|66.72|65.32|66.83|65.43|66.95|65.55|66.69|65.29|156
1744490700000|2025-04-12 20:45:00|66.85|65.45|66.64|65.24|66.85|65.45|66.6|65.2|106
1744491000000|2025-04-12 20:50:00|66.63|65.23|66.45|65.05|66.63|65.23|66.45|65.05|100
1744491300000|2025-04-12 20:55:00|66.46|65.06|66.5|65.1|66.55|65.15|66.41|65.01|121
1744491600000|2025-04-12 21:00:00|66.49|65.09|66.45|65.05|66.63|65.23|66.43|65.03|94
1744491900000|2025-04-12 21:05:00|66.44|65.04|66.54|65.14|66.71|65.31|66.43|65.03|100
1744492200000|2025-04-12 21:10:00|66.52|65.12|66.52|65.12|66.64|65.24|66.49|65.09|154
1744492500000|2025-04-12 21:15:00|66.53|65.13|66.65|65.25|66.72|65.32|66.52|65.12|96
1744492800000|2025-04-12 21:20:00|66.67|65.27|66.67|65.27|66.67|65.27|66.57|65.17|62
1744493100000|2025-04-12 21:25:00|66.68|65.28|66.43|65.03|66.72|65.32|66.42|65.02|101
1744493400000|2025-04-12 21:30:00|66.42|65.02|66.47|65.07|66.47|65.07|66.28|64.88|76
1744493700000|2025-04-12 21:35:00|66.46|65.06|66.45|65.05|66.5|65.1|66.42|65.02|53
1744494000000|2025-04-12 21:40:00|66.46|65.06|66.54|65.14|66.54|65.14|66.41|65.01|55
1744494300000|2025-04-12 21:45:00|66.53|65.13|66.5|65.1|66.54|65.14|66.44|65.04|66
1744494600000|2025-04-12 21:50:00|66.51|65.11|66.59|65.19|66.59|65.19|66.5|65.1|40
1744494900000|2025-04-12 21:55:00|66.58|65.18|66.34|64.94|66.58|65.18|66.31|64.91|134
1744495200000|2025-04-12 22:00:00|66.35|64.95|66.52|65.12|66.61|65.21|66.34|64.94|181
1744495500000|2025-04-12 22:05:00|66.53|65.13|66.71|65.31|66.73|65.33|66.49|65.09|130
1744495800000|2025-04-12 22:10:00|66.7|65.3|66.83|65.43|66.84|65.44|66.63|65.23|79
1744496100000|2025-04-12 22:15:00|66.84|65.44|66.99|65.59|67.01|65.61|66.83|65.43|92
1744496400000|2025-04-12 22:20:00|67|65.6|66.94|65.54|67.11|65.71|66.94|65.54|70
1744496700000|2025-04-12 22:25:00|66.95|65.55|66.85|65.45|66.95|65.55|66.81|65.41|104
1744497000000|2025-04-12 22:30:00|66.84|65.44|66.8|65.4|66.86|65.46|66.7|65.3|137
1744497300000|2025-04-12 22:35:00|66.82|65.42|66.87|65.47|66.96|65.56|66.81|65.41|147
1744497600000|2025-04-12 22:40:00|66.89|65.49|66.99|65.59|67.02|65.62|66.84|65.44|91
1744497900000|2025-04-12 22:45:00|67|65.6|66.89|65.49|67|65.6|66.85|65.45|110
1744498200000|2025-04-12 22:50:00|66.88|65.48|67.03|65.63|67.03|65.63|66.84|65.44|77
1744498500000|2025-04-12 22:55:00|67.02|65.62|66.98|65.58|67.03|65.63|66.95|65.55|86
1744498800000|2025-04-12 23:00:00|66.97|65.57|66.86|65.46|67.21|65.81|66.86|65.46|167
1744499100000|2025-04-12 23:05:00|66.85|65.45|67.02|65.62|67.03|65.63|66.84|65.44|72
1744499400000|2025-04-12 23:10:00|67.03|65.63|66.73|65.33|67.03|65.63|66.69|65.29|81
1744499700000|2025-04-12 23:15:00|66.72|65.32|66.79|65.39|66.79|65.39|66.65|65.25|60
1744500000000|2025-04-12 23:20:00|66.8|65.4|66.56|65.16|66.8|65.4|66.52|65.12|100
1744500300000|2025-04-12 23:25:00|66.55|65.15|66.59|65.19|66.61|65.21|66.47|65.07|69
1744500600000|2025-04-12 23:30:00|66.6|65.2|66.56|65.16|66.65|65.25|66.53|65.13|92
1744500900000|2025-04-12 23:35:00|66.54|65.14|66.58|65.18|66.65|65.25|66.52|65.12|56
1744501200000|2025-04-12 23:40:00|66.59|65.19|66.56|65.16|66.61|65.21|66.49|65.09|43
1744501500000|2025-04-12 23:45:00|66.55|65.15|66.45|65.05|66.61|65.21|66.45|65.05|88
1744501800000|2025-04-12 23:50:00|66.46|65.06|66.53|65.13|66.54|65.14|66.38|64.98|83
1744502100000|2025-04-12 23:55:00|66.54|65.14|66.62|65.22|66.83|65.43|66.54|65.14|114
1744502400000|2025-04-13 00:00:00|66.6|65.2|66.56|65.16|66.71|65.31|66.52|65.12|120
1744502700000|2025-04-13 00:05:00|66.57|65.17|66.8|65.4|66.8|65.4|66.53|65.13|120
1744503000000|2025-04-13 00:10:00|66.81|65.41|66.77|65.37|66.84|65.44|66.68|65.28|91
1744503300000|2025-04-13 00:15:00|66.76|65.36|66.7|65.3|66.83|65.43|66.67|65.27|116
1744503600000|2025-04-13 00:20:00|66.71|65.31|66.41|65.01|66.71|65.31|66.41|65.01|107
1744503900000|2025-04-13 00:25:00|66.42|65.02|66.42|65.02|66.47|65.07|66.32|64.92|117
1744504200000|2025-04-13 00:30:00|66.43|65.03|66.37|64.97|66.43|65.03|66.17|64.77|116
1744504500000|2025-04-13 00:35:00|66.36|64.96|66.51|65.11|66.53|65.13|66.34|64.94|131
1744504800000|2025-04-13 00:40:00|66.52|65.12|66.62|65.22|66.69|65.29|66.48|65.08|106
1744505100000|2025-04-13 00:45:00|66.61|65.21|66.84|65.44|66.87|65.47|66.6|65.2|87
1744505400000|2025-04-13 00:50:00|66.83|65.43|66.91|65.51|66.99|65.59|66.83|65.43|90
1744505700000|2025-04-13 00:55:00|66.9|65.5|66.71|65.31|66.97|65.57|66.69|65.29|102
1744506000000|2025-04-13 01:00:00|66.72|65.32|66.41|65.01|66.74|65.34|66.41|65.01|109
1744506300000|2025-04-13 01:05:00|66.39|64.99|66.63|65.23|66.73|65.33|66.37|64.97|109
1744506600000|2025-04-13 01:10:00|66.62|65.22|66.7|65.3|66.76|65.36|66.6|65.2|112
1744506900000|2025-04-13 01:15:00|66.71|65.31|66.46|65.06|66.77|65.37|66.45|65.05|96
1744507200000|2025-04-13 01:20:00|66.45|65.05|66.6|65.2|66.65|65.25|66.39|64.99|120
1744507500000|2025-04-13 01:25:00|66.61|65.21|66.6|65.2|66.67|65.27|66.52|65.12|107
1744507800000|2025-04-13 01:30:00|66.61|65.21|66.45|65.05|66.81|65.41|66.39|64.99|230
1744508100000|2025-04-13 01:35:00|66.44|65.04|66.31|64.91|66.48|65.08|66.23|64.83|158
1744508400000|2025-04-13 01:40:00|66.3|64.9|66.38|64.98|66.42|65.02|66.24|64.84|124
1744508700000|2025-04-13 01:45:00|66.36|64.96|66.09|64.69|66.43|65.03|65.96|64.56|203
1744509000000|2025-04-13 01:50:00|66.1|64.7|65.98|64.58|66.1|64.7|65.95|64.55|173
1744509300000|2025-04-13 01:55:00|65.97|64.57|65.92|64.52|66|64.6|65.79|64.39|181
1744509600000|2025-04-13 02:00:00|65.91|64.51|66.01|64.61|66.05|64.65|65.88|64.48|169
1744509900000|2025-04-13 02:05:00|66.02|64.62|65.91|64.51|66.12|64.72|65.85|64.45|101
1744510200000|2025-04-13 02:10:00|65.92|64.52|65.8|64.4|65.96|64.56|65.8|64.4|112
1744510500000|2025-04-13 02:15:00|65.79|64.39|65.6|64.2|65.86|64.46|65.48|64.08|167
1744510800000|2025-04-13 02:20:00|65.59|64.19|65.58|64.18|65.64|64.24|65.53|64.13|165
1744511100000|2025-04-13 02:25:00|65.57|64.17|65.53|64.13|65.61|64.21|65.41|64.01|205
1744511400000|2025-04-13 02:30:00|65.52|64.12|65.69|64.29|65.74|64.34|65.51|64.11|144
1744511700000|2025-04-13 02:35:00|65.68|64.28|65.73|64.33|65.83|64.43|65.68|64.28|160
1744512000000|2025-04-13 02:40:00|65.74|64.34|65.86|64.46|65.93|64.53|65.7|64.3|151
1744512300000|2025-04-13 02:45:00|65.85|64.45|65.79|64.39|65.89|64.49|65.72|64.32|142
1744512600000|2025-04-13 02:50:00|65.8|64.4|65.82|64.42|65.88|64.48|65.73|64.33|121
1744512900000|2025-04-13 02:55:00|65.83|64.43|65.86|64.46|65.96|64.56|65.79|64.39|125
1744513200000|2025-04-13 03:00:00|65.87|64.47|65.72|64.32|65.9|64.5|65.72|64.32|160
1744513500000|2025-04-13 03:05:00|65.71|64.31|65.7|64.3|65.81|64.41|65.67|64.27|127
1744513800000|2025-04-13 03:10:00|65.69|64.29|65.59|64.19|65.7|64.3|65.58|64.18|91
1744514100000|2025-04-13 03:15:00|65.58|64.18|65.48|64.08|65.61|64.21|65.48|64.08|111
1744514400000|2025-04-13 03:20:00|65.49|64.09|65.48|64.08|65.55|64.15|65.39|63.99|114
1744514700000|2025-04-13 03:25:00|65.49|64.09|65.44|64.04|65.56|64.16|65.4|64|101
1744515000000|2025-04-13 03:30:00|65.42|64.02|65.59|64.19|65.6|64.2|65.4|64|120
1744515300000|2025-04-13 03:35:00|65.58|64.18|65.57|64.17|65.68|64.28|65.56|64.16|81
1744515600000|2025-04-13 03:40:00|65.58|64.18|65.61|64.21|65.63|64.23|65.52|64.12|81
1744515900000|2025-04-13 03:45:00|65.6|64.2|65.62|64.22|65.68|64.28|65.56|64.16|71
1744516200000|2025-04-13 03:50:00|65.61|64.21|65.88|64.48|65.98|64.58|65.57|64.17|122
1744516500000|2025-04-13 03:55:00|65.87|64.47|65.76|64.36|65.87|64.47|65.76|64.36|57
1744516800000|2025-04-13 04:00:00|65.75|64.35|65.68|64.28|65.77|64.37|65.63|64.23|71
1744517100000|2025-04-13 04:05:00|65.69|64.29|65.49|64.09|65.71|64.31|65.49|64.09|72
1744517400000|2025-04-13 04:10:00|65.48|64.08|65.55|64.15|65.58|64.18|65.45|64.05|59
1744517700000|2025-04-13 04:15:00|65.54|64.14|65.41|64.01|65.54|64.14|65.33|63.93|73
1744518000000|2025-04-13 04:20:00|65.42|64.02|65.51|64.11|65.58|64.18|65.42|64.02|87
1744518300000|2025-04-13 04:25:00|65.52|64.12|65.49|64.09|65.56|64.16|65.46|64.06|54
1744518600000|2025-04-13 04:30:00|65.5|64.1|65.25|63.85|65.51|64.11|65.19|63.79|95
1744518900000|2025-04-13 04:35:00|65.24|63.84|65.22|63.82|65.28|63.88|65.16|63.76|96
1744519200000|2025-04-13 04:40:00|65.21|63.81|65.25|63.85|65.28|63.88|65.16|63.76|62
1744519500000|2025-04-13 04:45:00|65.26|63.86|65.2|63.8|65.34|63.94|65.18|63.78|77
1744519800000|2025-04-13 04:50:00|65.19|63.79|65.15|63.75|65.2|63.8|65.07|63.67|118
1744520100000|2025-04-13 04:55:00|65.16|63.76|65.12|63.72|65.17|63.77|65.02|63.62|167
1744520400000|2025-04-13 05:00:00|65.11|63.71|65.18|63.78|65.18|63.78|65.07|63.67|65
1744520700000|2025-04-13 05:05:00|65.19|63.79|65.02|63.62|65.22|63.82|65.02|63.62|120
1744521000000|2025-04-13 05:10:00|65.03|63.63|64.78|63.38|65.04|63.64|64.78|63.38|115
1744521300000|2025-04-13 05:15:00|64.79|63.39|64.97|63.57|65.02|63.62|64.78|63.38|108
1744521600000|2025-04-13 05:20:00|64.98|63.58|64.92|63.52|65.04|63.64|64.91|63.51|82
1744521900000|2025-04-13 05:25:00|64.93|63.53|65.03|63.63|65.04|63.64|64.9|63.5|67
1744522200000|2025-04-13 05:30:00|65.04|63.64|65.04|63.64|65.16|63.76|64.97|63.57|96
1744522500000|2025-04-13 05:35:00|65.03|63.63|65.17|63.77|65.19|63.79|65|63.6|119
1744522800000|2025-04-13 05:40:00|65.18|63.78|65.16|63.76|65.23|63.83|65.12|63.72|73
1744523100000|2025-04-13 05:45:00|65.17|63.77|65.03|63.63|65.23|63.83|65.03|63.63|111
1744523400000|2025-04-13 05:50:00|65.02|63.62|64.99|63.59|65.03|63.63|64.97|63.57|54
1744523700000|2025-04-13 05:55:00|64.98|63.58|65.11|63.71|65.14|63.74|64.98|63.58|81
1744524000000|2025-04-13 06:00:00|65.1|63.7|65.18|63.78|65.29|63.89|65.09|63.69|147
1744524300000|2025-04-13 06:05:00|65.17|63.77|65.37|63.97|65.4|64|65.17|63.77|104
1744524600000|2025-04-13 06:10:00|65.36|63.96|65.37|63.97|65.39|63.99|65.28|63.88|126
1744524900000|2025-04-13 06:15:00|65.38|63.98|65.28|63.88|65.46|64.06|65.28|63.88|135
1744525200000|2025-04-13 06:20:00|65.27|63.87|65.24|63.84|65.27|63.87|65.19|63.79|128
1744525500000|2025-04-13 06:25:00|65.25|63.85|65.36|63.96|65.39|63.99|65.24|63.84|142
1744525800000|2025-04-13 06:30:00|65.35|63.95|65.44|64.04|65.51|64.11|65.35|63.95|110
1744526100000|2025-04-13 06:35:00|65.45|64.05|65.32|63.92|65.45|64.05|65.32|63.92|112
1744526400000|2025-04-13 06:40:00|65.33|63.93|65.32|63.92|65.42|64.02|65.28|63.88|116
1744526700000|2025-04-13 06:45:00|65.31|63.91|65.44|64.04|65.5|64.1|65.31|63.91|107
1744527000000|2025-04-13 06:50:00|65.43|64.03|65.34|63.94|65.48|64.08|65.34|63.94|86
1744527300000|2025-04-13 06:55:00|65.35|63.95|65.18|63.78|65.36|63.96|65.18|63.78|61
1744527600000|2025-04-13 07:00:00|65.17|63.77|65.29|63.89|65.29|63.89|65.16|63.76|64
1744527900000|2025-04-13 07:05:00|65.3|63.9|65.25|63.85|65.38|63.98|65.21|63.81|92
1744528200000|2025-04-13 07:10:00|65.26|63.86|65.32|63.92|65.32|63.92|65.18|63.78|85
1744528500000|2025-04-13 07:15:00|65.33|63.93|65.3|63.9|65.33|63.93|65.26|63.86|68
1744528800000|2025-04-13 07:20:00|65.31|63.91|65.29|63.89|65.34|63.94|65.24|63.84|76
1744529100000|2025-04-13 07:25:00|65.3|63.9|65.31|63.91|65.31|63.91|65.22|63.82|65
1744529400000|2025-04-13 07:30:00|65.32|63.92|65.24|63.84|65.33|63.93|65.22|63.82|71
1744529700000|2025-04-13 07:35:00|65.23|63.83|65.07|63.67|65.24|63.84|65.07|63.67|52
1744530000000|2025-04-13 07:40:00|65.06|63.66|65.02|63.62|65.08|63.68|64.98|63.58|50
1744530300000|2025-04-13 07:45:00|65.01|63.61|65.18|63.78|65.18|63.78|65|63.6|82
1744530600000|2025-04-13 07:50:00|65.17|63.77|65.06|63.66|65.17|63.77|65.06|63.66|38
1744530900000|2025-04-13 07:55:00|65.05|63.65|65.03|63.63|65.1|63.7|65.02|63.62|25
1744531200000|2025-04-13 08:00:00|65.04|63.64|64.91|63.51|65.04|63.64|64.88|63.48|54
1744531500000|2025-04-13 08:05:00|64.9|63.5|64.84|63.44|64.91|63.51|64.84|63.44|55
1744531800000|2025-04-13 08:10:00|64.83|63.43|64.78|63.38|64.83|63.43|64.73|63.33|35
1744532100000|2025-04-13 08:15:00|64.79|63.39|64.94|63.54|65.01|63.61|64.76|63.36|76
1744532400000|2025-04-13 08:20:00|64.95|63.55|64.98|63.58|65.12|63.72|64.93|63.53|88
1744532700000|2025-04-13 08:25:00|64.99|63.59|65.06|63.66|65.09|63.69|64.92|63.52|72
1744533000000|2025-04-13 08:30:00|65.04|63.64|65.09|63.69|65.14|63.74|65.02|63.62|75
1744533300000|2025-04-13 08:35:00|65.08|63.68|65.19|63.79|65.21|63.81|65.06|63.66|56
1744533600000|2025-04-13 08:40:00|65.2|63.8|65.18|63.78|65.28|63.88|65.16|63.76|83
1744533900000|2025-04-13 08:45:00|65.19|63.79|65.36|63.96|65.42|64.02|65.19|63.79|135
1744534200000|2025-04-13 08:50:00|65.35|63.95|65.36|63.96|65.42|64.02|65.3|63.9|177
1744534500000|2025-04-13 08:55:00|65.37|63.97|65.41|64.01|65.46|64.06|65.31|63.91|148
1744534800000|2025-04-13 09:00:00|65.42|64.02|65.4|64|65.44|64.04|65.35|63.95|155
1744535100000|2025-04-13 09:05:00|65.39|63.99|65.43|64.03|65.53|64.13|65.38|63.98|155
1744535400000|2025-04-13 09:10:00|65.42|64.02|65.42|64.02|65.47|64.07|65.38|63.98|85
1744535700000|2025-04-13 09:15:00|65.41|64.01|65.41|64.01|65.44|64.04|65.36|63.96|111
1744536000000|2025-04-13 09:20:00|65.42|64.02|65.66|64.26|65.68|64.28|65.41|64.01|111
1744536300000|2025-04-13 09:25:00|65.65|64.25|65.87|64.47|65.94|64.54|65.61|64.21|150
1744536600000|2025-04-13 09:30:00|65.88|64.48|65.66|64.26|65.88|64.48|65.66|64.26|106
1744536900000|2025-04-13 09:35:00|65.67|64.27|65.89|64.49|65.95|64.55|65.65|64.25|150
1744537200000|2025-04-13 09:40:00|65.9|64.5|66.04|64.64|66.05|64.65|65.89|64.49|77
1744537500000|2025-04-13 09:45:00|66.03|64.63|66.11|64.71|66.17|64.77|65.98|64.58|127
1744537800000|2025-04-13 09:50:00|66.12|64.72|66.74|65.34|66.75|65.35|66.06|64.66|224
1744538100000|2025-04-13 09:55:00|66.73|65.33|67.3|65.9|67.37|65.97|66.73|65.33|366
1744538400000|2025-04-13 10:00:00|67.29|65.89|66.72|65.32|67.55|66.15|66.69|65.29|471
1744538700000|2025-04-13 10:05:00|66.74|65.34|66.64|65.24|66.92|65.52|66.64|65.24|268
1744539000000|2025-04-13 10:10:00|66.63|65.23|66.36|64.96|66.68|65.28|66.35|64.95|259
1744539300000|2025-04-13 10:15:00|66.35|64.95|66.01|64.61|66.38|64.98|65.9|64.5|250
1744539600000|2025-04-13 10:20:00|66.02|64.62|66.06|64.66|66.23|64.83|65.92|64.52|182
1744539900000|2025-04-13 10:25:00|66.07|64.67|66.1|64.7|66.18|64.78|66.06|64.66|189
1744540200000|2025-04-13 10:30:00|66.11|64.71|66.13|64.73|66.17|64.77|65.88|64.48|183
1744540500000|2025-04-13 10:35:00|66.14|64.74|66.2|64.8|66.29|64.89|66.13|64.73|162
1744540800000|2025-04-13 10:40:00|66.21|64.81|66.12|64.72|66.27|64.87|66.11|64.71|124
1744541100000|2025-04-13 10:45:00|66.11|64.71|66.37|64.97|66.38|64.98|66.09|64.69|144
1744541400000|2025-04-13 10:50:00|66.36|64.96|66.52|65.12|66.75|65.35|66.35|64.95|191
1744541700000|2025-04-13 10:55:00|66.51|65.11|66.57|65.17|66.57|65.17|66.41|65.01|129
1744542000000|2025-04-13 11:00:00|66.59|65.19|66.62|65.22|66.73|65.33|66.57|65.17|126
1744542300000|2025-04-13 11:05:00|66.63|65.23|66.52|65.12|66.65|65.25|66.48|65.08|128
1744542600000|2025-04-13 11:10:00|66.53|65.13|66.47|65.07|66.65|65.25|66.47|65.07|118
1744542900000|2025-04-13 11:15:00|66.46|65.06|65.98|64.58|66.46|65.06|65.9|64.5|201
1744543200000|2025-04-13 11:20:00|65.97|64.57|66|64.6|66.03|64.63|65.74|64.34|215
1744543500000|2025-04-13 11:25:00|65.99|64.59|66.11|64.71|66.16|64.76|65.98|64.58|176
1744543800000|2025-04-13 11:30:00|66.1|64.7|65.88|64.48|66.16|64.76|65.82|64.42|229
1744544100000|2025-04-13 11:35:00|65.89|64.49|65.9|64.5|66.02|64.62|65.84|64.44|158
1744544400000|2025-04-13 11:40:00|65.91|64.51|65.84|64.44|65.94|64.54|65.78|64.38|205
1744544700000|2025-04-13 11:45:00|65.85|64.45|65.53|64.13|65.91|64.51|65.51|64.11|194
1744545000000|2025-04-13 11:50:00|65.54|64.14|65.69|64.29|65.72|64.32|65.49|64.09|194
1744545300000|2025-04-13 11:55:00|65.67|64.27|65.81|64.41|65.85|64.45|65.67|64.27|147
1744545600000|2025-04-13 12:00:00|65.8|64.4|65.91|64.51|66.05|64.65|65.78|64.38|235
1744545900000|2025-04-13 12:05:00|65.9|64.5|65.83|64.43|65.95|64.55|65.78|64.38|162
1744546200000|2025-04-13 12:10:00|65.84|64.44|66.06|64.66|66.08|64.68|65.83|64.43|169
1744546500000|2025-04-13 12:15:00|66.04|64.64|65.99|64.59|66.14|64.74|65.96|64.56|189
1744546800000|2025-04-13 12:20:00|65.98|64.58|65.56|64.16|66|64.6|65.51|64.11|315
1744547100000|2025-04-13 12:25:00|65.57|64.17|65.5|64.1|65.67|64.27|65.43|64.03|324
1744547400000|2025-04-13 12:30:00|65.49|64.09|65.53|64.13|65.63|64.23|65.41|64.01|210
1744547700000|2025-04-13 12:35:00|65.54|64.14|65.7|64.3|65.72|64.32|65.52|64.12|144
1744548000000|2025-04-13 12:40:00|65.69|64.29|65.62|64.22|65.77|64.37|65.62|64.22|113
1744548300000|2025-04-13 12:45:00|65.61|64.21|65.68|64.28|65.76|64.36|65.58|64.18|122
1744548600000|2025-04-13 12:50:00|65.67|64.27|65.83|64.43|65.84|64.44|65.63|64.23|102
1744548900000|2025-04-13 12:55:00|65.84|64.44|65.68|64.28|65.84|64.44|65.62|64.22|107
1744549200000|2025-04-13 13:00:00|65.67|64.27|65.64|64.24|65.86|64.46|65.64|64.24|144
1744549500000|2025-04-13 13:05:00|65.63|64.23|65.68|64.28|65.79|64.39|65.59|64.19|234
1744549800000|2025-04-13 13:10:00|65.67|64.27|65.84|64.44|65.88|64.48|65.67|64.27|178
1744550100000|2025-04-13 13:15:00|65.83|64.43|65.6|64.2|65.84|64.44|65.55|64.15|196
1744550400000|2025-04-13 13:20:00|65.59|64.19|65.36|63.96|65.59|64.19|65.32|63.92|193
1744550700000|2025-04-13 13:25:00|65.35|63.95|65.22|63.82|65.41|64.01|65.14|63.74|222
1744551000000|2025-04-13 13:30:00|65.23|63.83|65.34|63.94|65.37|63.97|65.21|63.81|156
1744551300000|2025-04-13 13:35:00|65.32|63.92|65.26|63.86|65.34|63.94|65.13|63.73|83
1744551600000|2025-04-13 13:40:00|65.25|63.85|64.84|63.44|65.27|63.87|64.8|63.4|202
1744551900000|2025-04-13 13:45:00|64.85|63.45|64.92|63.52|65.09|63.69|64.79|63.39|249
1744552200000|2025-04-13 13:50:00|64.93|63.53|64.55|63.15|64.95|63.55|64.49|63.09|276
1744552500000|2025-04-13 13:55:00|64.54|63.14|64.62|63.22|64.62|63.22|64.35|62.95|366
1744552800000|2025-04-13 14:00:00|64.61|63.21|64.8|63.4|64.82|63.42|64.43|63.03|312
1744553100000|2025-04-13 14:05:00|64.81|63.41|64.72|63.32|64.83|63.43|64.55|63.15|193
1744553400000|2025-04-13 14:10:00|64.73|63.33|64.72|63.32|64.87|63.47|64.7|63.3|144
1744553700000|2025-04-13 14:15:00|64.73|63.33|64.58|63.18|64.84|63.44|64.5|63.1|201
1744554000000|2025-04-13 14:20:00|64.57|63.17|64.59|63.19|64.67|63.27|64.48|63.08|143
1744554300000|2025-04-13 14:25:00|64.6|63.2|64.73|63.33|64.75|63.35|64.51|63.11|127
1744554600000|2025-04-13 14:30:00|64.72|63.32|65.01|63.61|65.07|63.67|64.65|63.25|163
1744554900000|2025-04-13 14:35:00|65.02|63.62|65.08|63.68|65.18|63.78|64.99|63.59|158
1744555200000|2025-04-13 14:40:00|65.09|63.69|64.93|63.53|65.17|63.77|64.91|63.51|152
1744555500000|2025-04-13 14:45:00|64.94|63.54|64.99|63.59|65.02|63.62|64.91|63.51|137
1744555800000|2025-04-13 14:50:00|65|63.6|64.97|63.57|65.11|63.71|64.94|63.54|142
1744556100000|2025-04-13 14:55:00|64.95|63.55|65.05|63.65|65.08|63.68|64.95|63.55|94
1744556400000|2025-04-13 15:00:00|65.04|63.64|64.71|63.31|65.04|63.64|64.69|63.29|151
1744556700000|2025-04-13 15:05:00|64.72|63.32|64.7|63.3|64.81|63.41|64.62|63.22|174
1744557000000|2025-04-13 15:10:00|64.69|63.29|64.86|63.46|64.9|63.5|64.67|63.27|122
1744557300000|2025-04-13 15:15:00|64.87|63.47|64.68|63.28|64.97|63.57|64.61|63.21|168
1744557600000|2025-04-13 15:20:00|64.66|63.26|64.66|63.26|64.83|63.43|64.65|63.25|144
1744557900000|2025-04-13 15:25:00|64.65|63.25|64.74|63.34|64.79|63.39|64.64|63.24|89
1744558200000|2025-04-13 15:30:00|64.75|63.35|64.65|63.25|64.92|63.52|64.55|63.15|223
1744558500000|2025-04-13 15:35:00|64.66|63.26|64.77|63.37|64.8|63.4|64.63|63.23|229
1744558800000|2025-04-13 15:40:00|64.78|63.38|64.72|63.32|64.79|63.39|64.67|63.27|145
1744559100000|2025-04-13 15:45:00|64.71|63.31|64.87|63.47|64.88|63.48|64.71|63.31|198
1744559400000|2025-04-13 15:50:00|64.88|63.48|65.01|63.61|65.06|63.66|64.85|63.45|198
1744559700000|2025-04-13 15:55:00|65|63.6|65.06|63.66|65.08|63.68|64.96|63.56|114
1744560000000|2025-04-13 16:00:00|65.05|63.65|65.42|64.02|65.43|64.03|65.04|63.64|269
1744560300000|2025-04-13 16:05:00|65.43|64.03|65.3|63.9|65.43|64.03|65.19|63.79|188
1744560600000|2025-04-13 16:10:00|65.31|63.91|65.26|63.86|65.31|63.91|65.19|63.79|96
1744560900000|2025-04-13 16:15:00|65.25|63.85|65.47|64.07|65.47|64.07|65.25|63.85|142
1744561200000|2025-04-13 16:20:00|65.49|64.09|65.58|64.18|65.6|64.2|65.45|64.05|116
1744561500000|2025-04-13 16:25:00|65.59|64.19|65.62|64.22|65.73|64.33|65.58|64.18|153
1744561800000|2025-04-13 16:30:00|65.61|64.21|65.6|64.2|65.64|64.24|65.5|64.1|156
1744562100000|2025-04-13 16:35:00|65.62|64.22|65.55|64.15|65.73|64.33|65.53|64.13|152
1744562400000|2025-04-13 16:40:00|65.54|64.14|65.42|64.02|65.62|64.22|65.41|64.01|132
1744562700000|2025-04-13 16:45:00|65.41|64.01|65.38|63.98|65.59|64.19|65.35|63.95|130
1744563000000|2025-04-13 16:50:00|65.39|63.99|65.49|64.09|65.5|64.1|65.38|63.98|82
1744563300000|2025-04-13 16:55:00|65.51|64.11|65.6|64.2|65.62|64.22|65.5|64.1|114
1744563600000|2025-04-13 17:00:00|65.59|64.19|65.53|64.13|65.6|64.2|65.45|64.05|128
1744563900000|2025-04-13 17:05:00|65.55|64.15|65.72|64.32|65.73|64.33|65.54|64.14|121
1744564200000|2025-04-13 17:10:00|65.71|64.31|65.73|64.33|65.75|64.35|65.67|64.27|126
1744564500000|2025-04-13 17:15:00|65.74|64.34|66.01|64.61|66.01|64.61|65.71|64.31|198
1744564800000|2025-04-13 17:20:00|66.02|64.62|66.48|65.08|66.54|65.14|66.01|64.61|452
1744565100000|2025-04-13 17:25:00|66.47|65.07|66.29|64.89|66.48|65.08|66.26|64.86|175
1744565400000|2025-04-13 17:30:00|66.3|64.9|66.11|64.71|66.47|65.07|66.05|64.65|182
1744565700000|2025-04-13 17:35:00|66.12|64.72|66.33|64.93|66.34|64.94|66.12|64.72|136
1744566000000|2025-04-13 17:40:00|66.32|64.92|66.46|65.06|66.51|65.11|66.29|64.89|136
1744566300000|2025-04-13 17:45:00|66.45|65.05|66.58|65.18|66.62|65.22|66.38|64.98|180
1744566600000|2025-04-13 17:50:00|66.59|65.19|66.67|65.27|66.77|65.37|66.55|65.15|208
1744566900000|2025-04-13 17:55:00|66.66|65.26|66.48|65.08|66.68|65.28|66.46|65.06|98
1744567200000|2025-04-13 18:00:00|66.49|65.09|66.4|65|66.58|65.18|66.37|64.97|151
1744567500000|2025-04-13 18:05:00|66.41|65.01|66.59|65.19|66.62|65.22|66.32|64.92|140
1744567800000|2025-04-13 18:10:00|66.58|65.18|66.5|65.1|66.6|65.2|66.43|65.03|133
1744568100000|2025-04-13 18:15:00|66.49|65.09|66.29|64.89|66.53|65.13|66.21|64.81|165
1744568400000|2025-04-13 18:20:00|66.3|64.9|66.28|64.88|66.37|64.97|66.26|64.86|124
1744568700000|2025-04-13 18:25:00|66.29|64.89|66.47|65.07|66.56|65.16|66.26|64.86|160
1744569000000|2025-04-13 18:30:00|66.48|65.08|66.51|65.11|66.66|65.26|66.39|64.99|229
1744569300000|2025-04-13 18:35:00|66.5|65.1|66.82|65.42|66.88|65.48|66.49|65.09|226
1744569600000|2025-04-13 18:40:00|66.81|65.41|66.59|65.19|66.81|65.41|66.43|65.03|197
1744569900000|2025-04-13 18:45:00|66.6|65.2|66.45|65.05|66.62|65.22|66.37|64.97|219
1744570200000|2025-04-13 18:50:00|66.46|65.06|66.52|65.12|66.52|65.12|66.29|64.89|229
1744570500000|2025-04-13 18:55:00|66.5|65.1|66.34|64.94|66.51|65.11|66.26|64.86|157
1744570800000|2025-04-13 19:00:00|66.35|64.95|66.08|64.68|66.4|65|66.01|64.61|150
1744571100000|2025-04-13 19:05:00|66.09|64.69|65.86|64.46|66.15|64.75|65.82|64.42|160
1744571400000|2025-04-13 19:10:00|65.85|64.45|66.09|64.69|66.13|64.73|65.84|64.44|141
1744571700000|2025-04-13 19:15:00|66.1|64.7|66.04|64.64|66.15|64.75|65.93|64.53|222
1744572000000|2025-04-13 19:20:00|66.03|64.63|65.89|64.49|66.03|64.63|65.77|64.37|199
1744572300000|2025-04-13 19:25:00|65.88|64.48|65.78|64.38|65.98|64.58|65.74|64.34|146
1744572600000|2025-04-13 19:30:00|65.77|64.37|65.96|64.16|66.13|64.51|65.75|64.07|251
1744572900000|2025-04-13 19:35:00|65.97|64.17|64.76|62.96|66.02|64.22|64.72|62.92|455
1744573200000|2025-04-13 19:40:00|64.78|62.98|64.34|62.54|64.86|63.06|64.11|62.31|690
1744573500000|2025-04-13 19:45:00|64.33|62.53|64.82|63.02|64.82|63.02|64.15|62.35|629
1744573800000|2025-04-13 19:50:00|64.81|63.01|64.93|63.13|64.98|63.18|64.61|62.81|460
1744574100000|2025-04-13 19:55:00|64.92|63.12|65.03|63.23|65.06|63.26|64.86|63.06|291
1744574400000|2025-04-13 20:00:00|65.04|63.24|65.24|63.44|65.29|63.49|64.65|62.85|485
1744574700000|2025-04-13 20:05:00|65.25|63.45|65.11|63.31|65.46|63.66|65.11|63.31|350
1744575000000|2025-04-13 20:10:00|65.13|63.33|65.4|63.6|65.67|63.87|65.07|63.27|312
1744575300000|2025-04-13 20:15:00|65.41|63.61|65.3|63.5|65.68|63.88|65.26|63.46|345
1744575600000|2025-04-13 20:20:00|65.31|63.51|65.34|63.54|65.48|63.68|65.22|63.42|278
1744575900000|2025-04-13 20:25:00|65.33|63.53|65.31|63.51|65.38|63.58|65.18|63.38|196
1744576200000|2025-04-13 20:30:00|65.33|63.53|65.14|63.34|65.4|63.6|65.09|63.29|289
1744576500000|2025-04-13 20:35:00|65.16|63.36|64.69|62.89|65.16|63.36|64.67|62.87|339
1744576800000|2025-04-13 20:40:00|64.68|62.88|64.63|62.83|64.86|63.06|64.53|62.73|327
1744577100000|2025-04-13 20:45:00|64.64|62.84|64.81|63.01|64.85|63.05|64.54|62.74|304
1744577400000|2025-04-13 20:50:00|64.8|63|64.63|62.83|64.95|63.15|64.55|62.75|238
1744577700000|2025-04-13 20:55:00|64.65|62.85|64.13|63.33|64.79|63.33|64.13|62.7|195
1744578000000|2025-04-13 21:00:00|64.11|63.31|63.51|63.11|64.17|63.37|63.49|63.09|325
1744578300000|2025-04-13 21:05:00|63.5|63.1|63.66|63.26|63.73|63.33|63.41|63.01|303
1744578600000|2025-04-13 21:10:00|63.64|63.24|63.81|63.41|63.82|63.42|63.55|63.15|319
1744578900000|2025-04-13 21:15:00|63.82|63.42|63.92|63.52|63.92|63.52|63.64|63.24|218
1744579200000|2025-04-13 21:20:00|63.93|63.53|64.07|63.67|64.11|63.71|63.87|63.47|144
1744579500000|2025-04-13 21:25:00|64.08|63.68|63.91|63.51|64.08|63.68|63.85|63.45|100
1744579800000|2025-04-13 21:30:00|63.9|63.5|63.85|63.45|64.15|63.75|63.73|63.33|145
1744580100000|2025-04-13 21:35:00|63.86|63.46|63.27|62.87|63.89|63.49|63.2|62.8|201
1744580400000|2025-04-13 21:40:00|63.28|62.88|63.54|63.14|63.54|63.14|63.27|62.87|188
1744580700000|2025-04-13 21:45:00|63.53|63.13|63.55|63.15|63.55|63.15|63.47|63.07|56
1744581000000|2025-04-13 21:50:00|63.56|63.16|63.99|63.59|63.99|63.59|63.56|63.16|124
1744581300000|2025-04-13 21:55:00|64|63.6|64.03|63.63|64.22|63.82|63.95|63.55|187
1744581600000|2025-04-13 22:00:00|64.05|63.65|64.19|63.79|64.32|63.92|63.89|63.49|307
1744581900000|2025-04-13 22:05:00|64.21|63.81|64.07|63.67|64.27|63.87|63.93|63.53|314
1744582200000|2025-04-13 22:10:00|64.08|63.68|63.83|63.43|64.08|63.68|63.82|63.42|220
1744582500000|2025-04-13 22:15:00|63.82|63.42|63.78|63.38|64.03|63.63|63.7|63.3|249
1744582800000|2025-04-13 22:20:00|63.77|63.37|63.91|63.51|63.94|63.54|63.72|63.32|218
1744583100000|2025-04-13 22:25:00|63.92|63.52|63.77|63.37|63.98|63.58|63.77|63.37|135
1744583400000|2025-04-13 22:30:00|63.75|63.35|63.41|63.01|63.88|63.48|63.41|63.01|206
1744583700000|2025-04-13 22:35:00|63.4|63|63.27|62.87|63.43|63.03|63.25|62.85|176
1744584000000|2025-04-13 22:40:00|63.28|62.88|63.42|63.02|63.63|63.23|63.28|62.88|140
1744584300000|2025-04-13 22:45:00|63.43|63.03|63.44|63.04|63.48|63.08|63.32|62.92|155
1744584600000|2025-04-13 22:50:00|63.45|63.05|63.63|63.23|63.67|63.27|63.44|63.04|146
1744584900000|2025-04-13 22:55:00|63.64|63.24|63.46|63.06|63.74|63.34|63.43|63.03|167
1744585200000|2025-04-13 23:00:00|63.45|63.05|63.41|63.01|63.66|63.26|63.25|62.85|305
1744585500000|2025-04-13 23:05:00|63.42|63.02|63.61|63.21|63.65|63.25|63.35|62.95|277
1744585800000|2025-04-13 23:10:00|63.62|63.22|63.76|63.36|63.91|63.51|63.61|63.21|250
1744586100000|2025-04-13 23:15:00|63.75|63.35|63.84|63.44|63.95|63.55|63.71|63.31|261
1744586400000|2025-04-13 23:20:00|63.85|63.45|63.84|63.44|63.85|63.45|63.73|63.33|172
1744586700000|2025-04-13 23:25:00|63.85|63.45|64.02|63.62|64.03|63.63|63.79|63.39|158
1744587000000|2025-04-13 23:30:00|64.01|63.61|63.89|63.49|64.01|63.61|63.85|63.45|204
1744587300000|2025-04-13 23:35:00|63.88|63.48|63.79|63.39|63.9|63.5|63.68|63.28|219
1744587600000|2025-04-13 23:40:00|63.8|63.4|63.75|63.35|63.81|63.41|63.6|63.2|175
1744587900000|2025-04-13 23:45:00|63.74|63.34|63.85|63.45|63.92|63.52|63.71|63.31|179
1744588200000|2025-04-13 23:50:00|63.86|63.46|63.98|63.58|63.99|63.59|63.8|63.4|194
1744588500000|2025-04-13 23:55:00|63.97|63.57|63.97|63.57|64.11|63.71|63.92|63.52|158
1744588800000|2025-04-14 00:00:00|63.98|63.58|63.79|63.39|64.04|63.64|63.78|63.38|229
1744589100000|2025-04-14 00:05:00|63.78|63.38|64.19|63.79|64.24|63.84|63.73|63.33|207
1744589400000|2025-04-14 00:10:00|64.2|63.8|64.39|63.99|64.46|64.06|64.14|63.74|189
1744589700000|2025-04-14 00:15:00|64.4|64|64.54|64.14|64.65|64.25|64.39|63.99|274
1744590000000|2025-04-14 00:20:00|64.55|64.15|64.97|64.57|65.29|64.89|64.55|64.15|445
1744590300000|2025-04-14 00:25:00|64.95|64.55|65.09|64.69|65.18|64.78|64.73|64.33|349
1744590600000|2025-04-14 00:30:00|65.1|64.7|64.77|64.37|65.1|64.7|64.71|64.31|292
1744590900000|2025-04-14 00:35:00|64.76|64.36|64.92|64.52|64.92|64.52|64.58|64.18|266
1744591200000|2025-04-14 00:40:00|64.94|64.54|64.9|64.5|65.11|64.71|64.84|64.44|234
1744591500000|2025-04-14 00:45:00|64.88|64.48|64.62|64.22|64.93|64.53|64.58|64.18|240
1744591800000|2025-04-14 00:50:00|64.63|64.23|64.48|64.08|64.66|64.26|64.42|64.02|225
1744592100000|2025-04-14 00:55:00|64.47|64.07|64.42|64.02|64.48|64.08|64.27|63.87|189
1744592400000|2025-04-14 01:00:00|64.41|64.01|64.41|64.01|64.53|64.13|64.28|63.88|268
1744592700000|2025-04-14 01:05:00|64.42|64.02|64.32|63.92|64.47|64.07|64.11|63.71|289
1744593000000|2025-04-14 01:10:00|64.34|63.94|64.14|63.74|64.34|63.94|64.06|63.66|264
1744593300000|2025-04-14 01:15:00|64.15|63.75|64|63.6|64.25|63.85|63.97|63.57|244
1744593600000|2025-04-14 01:20:00|63.99|63.59|64.27|63.87|64.27|63.87|63.98|63.58|239
1744593900000|2025-04-14 01:25:00|64.26|63.86|64.32|63.92|64.34|63.94|64.16|63.76|215
1744594200000|2025-04-14 01:30:00|64.33|63.93|64.3|63.9|64.52|64.12|64.22|63.82|295
1744594500000|2025-04-14 01:35:00|64.31|63.91|64.12|63.72|64.43|64.03|64.11|63.71|208
1744594800000|2025-04-14 01:40:00|64.11|63.71|64.19|63.79|64.23|63.83|64.03|63.63|160
1744595100000|2025-04-14 01:45:00|64.18|63.78|64.07|63.67|64.28|63.88|64.06|63.66|198
1744595400000|2025-04-14 01:50:00|64.08|63.68|63.97|63.57|64.14|63.74|63.81|63.41|184
1744595700000|2025-04-14 01:55:00|63.98|63.58|64.06|63.66|64.06|63.66|63.88|63.48|98
1744596000000|2025-04-14 02:00:00|64.07|63.67|63.88|63.48|64.09|63.69|63.86|63.46|165
1744596300000|2025-04-14 02:05:00|63.89|63.49|64.06|63.66|64.15|63.75|63.82|63.42|189
1744596600000|2025-04-14 02:10:00|64.07|63.67|64.1|63.7|64.16|63.76|63.95|63.55|168
1744596900000|2025-04-14 02:15:00|64.11|63.71|64.11|63.71|64.3|63.9|64.08|63.68|188
1744597200000|2025-04-14 02:20:00|64.12|63.72|64.45|64.05|64.45|64.05|64.07|63.67|193
1744597500000|2025-04-14 02:25:00|64.48|64.08|64.98|64.58|64.99|64.59|64.46|64.06|225
1744597800000|2025-04-14 02:30:00|64.97|64.57|65.64|65.24|65.91|65.51|64.96|64.56|348
1744598100000|2025-04-14 02:35:00|65.62|65.22|65.19|64.79|65.83|65.43|65.11|64.71|505
1744598400000|2025-04-14 02:40:00|65.17|64.77|65.06|64.66|65.22|64.82|64.92|64.52|423
1744598700000|2025-04-14 02:45:00|65.07|64.67|65.36|64.96|65.48|65.08|65.04|64.64|416
1744599000000|2025-04-14 02:50:00|65.35|64.95|65.16|64.76|65.4|65|65.09|64.69|313
1744599300000|2025-04-14 02:55:00|65.15|64.75|64.91|64.51|65.19|64.79|64.9|64.5|135
1744599600000|2025-04-14 03:00:00|64.9|64.5|64.73|64.33|64.94|64.54|64.65|64.25|302
1744599900000|2025-04-14 03:05:00|64.75|64.35|64.61|64.21|64.78|64.38|64.52|64.12|210
1744600200000|2025-04-14 03:10:00|64.62|64.22|64.59|64.19|64.68|64.28|64.44|64.04|206
1744600500000|2025-04-14 03:15:00|64.58|64.18|64.72|64.32|64.72|64.32|64.48|64.08|245
1744600800000|2025-04-14 03:20:00|64.71|64.31|64.65|64.25|64.85|64.45|64.63|64.23|216
1744601100000|2025-04-14 03:25:00|64.64|64.24|64.64|64.24|64.69|64.29|64.59|64.19|126
1744601400000|2025-04-14 03:30:00|64.63|64.23|64.83|64.43|64.89|64.49|64.59|64.19|114
1744601700000|2025-04-14 03:35:00|64.84|64.44|64.68|64.28|64.99|64.59|64.62|64.22|170
1744602000000|2025-04-14 03:40:00|64.67|64.27|64.74|64.34|64.76|64.36|64.58|64.18|104
1744602300000|2025-04-14 03:45:00|64.72|64.32|64.55|64.15|64.81|64.41|64.55|64.15|155
1744602600000|2025-04-14 03:50:00|64.54|64.14|64.47|64.07|64.59|64.19|64.39|63.99|112
1744602900000|2025-04-14 03:55:00|64.48|64.08|64.53|64.13|64.54|64.14|64.39|63.99|107
1744603200000|2025-04-14 04:00:00|64.52|64.12|64.63|64.23|64.63|64.23|64.45|64.05|153
1744603500000|2025-04-14 04:05:00|64.61|64.21|64.93|64.53|65.01|64.61|64.52|64.12|163
1744603800000|2025-04-14 04:10:00|64.92|64.52|64.8|64.4|64.93|64.53|64.74|64.34|79
1744604100000|2025-04-14 04:15:00|64.81|64.41|65.02|64.62|65.03|64.63|64.81|64.41|94
1744604400000|2025-04-14 04:20:00|65.01|64.61|65.21|64.81|65.26|64.86|64.99|64.59|113
1744604700000|2025-04-14 04:25:00|65.22|64.82|65.28|64.88|65.33|64.93|65.09|64.69|112
1744605000000|2025-04-14 04:30:00|65.29|64.89|65.12|64.72|65.33|64.93|65.08|64.68|135
1744605300000|2025-04-14 04:35:00|65.11|64.71|65.29|64.89|65.33|64.93|65.07|64.67|124
1744605600000|2025-04-14 04:40:00|65.3|64.9|65.33|64.93|65.43|65.03|65.21|64.81|169
1744605900000|2025-04-14 04:45:00|65.3|64.9|65.47|65.07|65.5|65.1|65.3|64.9|195
1744606200000|2025-04-14 04:50:00|65.48|65.08|65.31|64.91|65.49|65.09|65.25|64.85|147
1744606500000|2025-04-14 04:55:00|65.33|64.93|65.27|64.87|65.46|65.06|65.25|64.85|124
1744606800000|2025-04-14 05:00:00|65.26|64.86|65.34|64.94|65.34|64.94|65.2|64.8|155
1744607100000|2025-04-14 05:05:00|65.35|64.95|65.26|64.86|65.47|65.07|65.17|64.77|203
1744607400000|2025-04-14 05:10:00|65.27|64.87|65.2|64.8|65.39|64.99|65.2|64.8|142
1744607700000|2025-04-14 05:15:00|65.21|64.81|65.17|64.77|65.24|64.84|65.11|64.71|124
1744608000000|2025-04-14 05:20:00|65.18|64.78|65.13|64.73|65.19|64.79|65.06|64.66|116
1744608300000|2025-04-14 05:25:00|65.14|64.74|65.21|64.81|65.24|64.84|65.13|64.73|127
1744608600000|2025-04-14 05:30:00|65.22|64.82|64.97|64.57|65.29|64.89|64.97|64.57|206
1744608900000|2025-04-14 05:35:00|64.98|64.58|64.76|64.36|64.98|64.58|64.7|64.3|172
1744609200000|2025-04-14 05:40:00|64.75|64.35|64.52|64.12|64.79|64.39|64.5|64.1|159
1744609500000|2025-04-14 05:45:00|64.53|64.13|64.5|64.1|64.6|64.2|64.4|64|120
1744609800000|2025-04-14 05:50:00|64.51|64.11|64.63|64.23|64.64|64.24|64.46|64.06|162
1744610100000|2025-04-14 05:55:00|64.62|64.22|64.71|64.31|64.72|64.32|64.54|64.14|134
1744610400000|2025-04-14 06:00:00|64.7|64.3|64.42|64.02|64.73|64.33|64.39|63.99|188
1744610700000|2025-04-14 06:05:00|64.43|64.03|64.3|63.9|64.45|64.05|64.25|63.85|156
1744611000000|2025-04-14 06:10:00|64.29|63.89|64.31|63.91|64.44|64.04|64.27|63.87|114
1744611300000|2025-04-14 06:15:00|64.29|63.89|64.46|64.06|64.49|64.09|64.25|63.85|164
1744611600000|2025-04-14 06:20:00|64.45|64.05|64.38|63.98|64.48|64.08|64.3|63.9|117
1744611900000|2025-04-14 06:25:00|64.37|63.97|64.2|63.8|64.37|63.97|64.12|63.72|105
1744612200000|2025-04-14 06:30:00|64.21|63.81|64.18|63.78|64.29|63.89|64.05|63.65|143
1744612500000|2025-04-14 06:35:00|64.19|63.79|64.37|63.97|64.41|64.01|64.19|63.79|118
1744612800000|2025-04-14 06:40:00|64.39|63.99|64.29|63.89|64.42|64.02|64.27|63.87|125
1744613100000|2025-04-14 06:45:00|64.3|63.9|64.37|63.97|64.39|63.99|64.29|63.89|134
1744613400000|2025-04-14 06:50:00|64.36|63.96|64.15|63.75|64.42|64.02|64.14|63.74|129
1744613700000|2025-04-14 06:55:00|64.16|63.76|64.1|63.7|64.17|63.77|64.05|63.65|108
1744614000000|2025-04-14 07:00:00|64.09|63.69|63.87|63.47|64.09|63.69|63.81|63.41|173
1744614300000|2025-04-14 07:05:00|63.88|63.48|64.23|63.83|64.25|63.85|63.88|63.48|189
1744614600000|2025-04-14 07:10:00|64.22|63.82|63.7|63.3|64.23|63.83|63.69|63.29|210
1744614900000|2025-04-14 07:15:00|63.69|63.29|63.85|63.45|64.01|63.61|63.59|63.19|349
1744615200000|2025-04-14 07:20:00|63.86|63.46|63.87|63.47|64.05|63.65|63.73|63.33|196
1744615500000|2025-04-14 07:25:00|63.86|63.46|64.05|63.65|64.07|63.67|63.85|63.45|112
1744615800000|2025-04-14 07:30:00|64.06|63.66|63.98|63.58|64.19|63.79|63.95|63.55|123
1744616100000|2025-04-14 07:35:00|63.95|63.55|64.09|63.69|64.16|63.76|63.91|63.51|96
1744616400000|2025-04-14 07:40:00|64.11|63.71|63.97|63.57|64.13|63.73|63.97|63.57|128
1744616700000|2025-04-14 07:45:00|63.98|63.58|64.07|63.67|64.19|63.79|63.97|63.57|142
1744617000000|2025-04-14 07:50:00|64.06|63.66|64.29|63.89|64.29|63.89|63.99|63.59|84
1744617300000|2025-04-14 07:55:00|64.28|63.88|64.35|63.95|64.35|63.95|64.26|63.86|49
1744617600000|2025-04-14 08:00:00|64.36|63.96|64.5|64.1|64.63|64.23|64.33|63.93|108
1744617900000|2025-04-14 08:05:00|64.49|64.09|64.42|64.02|64.6|64.2|64.38|63.98|125
1744618200000|2025-04-14 08:10:00|64.41|64.01|64.26|63.86|64.42|64.02|64.14|63.74|123
1744618500000|2025-04-14 08:15:00|64.24|63.84|64.52|64.12|64.55|64.15|64.21|63.81|121
1744618800000|2025-04-14 08:20:00|64.51|64.11|64.42|64.02|64.58|64.18|64.39|63.99|122
1744619100000|2025-04-14 08:25:00|64.43|64.03|64.54|64.14|64.58|64.18|64.34|63.94|91
1744619400000|2025-04-14 08:30:00|64.53|64.13|64.61|64.21|64.73|64.33|64.42|64.02|151
1744619700000|2025-04-14 08:35:00|64.6|64.2|64.56|64.16|64.73|64.33|64.56|64.16|103
1744620000000|2025-04-14 08:40:00|64.57|64.17|64.73|64.33|64.77|64.37|64.56|64.16|90
1744620300000|2025-04-14 08:45:00|64.71|64.31|64.62|64.22|64.84|64.44|64.61|64.21|126
1744620600000|2025-04-14 08:50:00|64.63|64.23|64.6|64.2|64.63|64.23|64.52|64.12|92
1744620900000|2025-04-14 08:55:00|64.61|64.21|64.42|64.02|64.61|64.21|64.36|63.96|72
1744621200000|2025-04-14 09:00:00|64.43|64.03|64.36|63.96|64.46|64.06|64.27|63.87|132
1744621500000|2025-04-14 09:05:00|64.37|63.97|64.35|63.95|64.5|64.1|64.32|63.92|155
1744621800000|2025-04-14 09:10:00|64.33|63.93|64.44|64.04|64.51|64.11|64.32|63.92|113
1744622100000|2025-04-14 09:15:00|64.42|64.02|64.33|63.93|64.45|64.05|64.27|63.87|105
1744622400000|2025-04-14 09:20:00|64.35|63.95|64.04|63.64|64.35|63.95|64.04|63.64|97
1744622700000|2025-04-14 09:25:00|64.05|63.65|64.09|63.69|64.13|63.73|63.99|63.59|160
1744623000000|2025-04-14 09:30:00|64.07|63.67|64.12|63.72|64.16|63.76|63.98|63.58|183
1744623300000|2025-04-14 09:35:00|64.11|63.71|63.89|63.49|64.11|63.71|63.88|63.48|123
1744623600000|2025-04-14 09:40:00|63.88|63.48|63.87|63.47|63.99|63.59|63.8|63.4|88
1744623900000|2025-04-14 09:45:00|63.88|63.48|63.86|63.46|63.88|63.48|63.69|63.29|103
1744624200000|2025-04-14 09:50:00|63.85|63.45|64.01|63.61|64.01|63.61|63.69|63.29|85
1744624500000|2025-04-14 09:55:00|64|63.6|64.06|63.66|64.1|63.7|63.95|63.55|101
1744624800000|2025-04-14 10:00:00|64.05|63.65|64.23|63.83|64.27|63.87|64.05|63.65|112
1744625100000|2025-04-14 10:05:00|64.22|63.82|64.34|63.94|64.35|63.95|64.05|63.65|124
1744625400000|2025-04-14 10:10:00|64.35|63.95|64.18|63.78|64.44|64.04|64.17|63.77|132
1744625700000|2025-04-14 10:15:00|64.19|63.79|64.36|63.96|64.37|63.97|64.16|63.76|144
1744626000000|2025-04-14 10:20:00|64.37|63.97|64.41|64.01|64.61|64.21|64.37|63.97|192
1744626300000|2025-04-14 10:25:00|64.4|64|64.49|64.09|64.5|64.1|64.29|63.89|98
1744626600000|2025-04-14 10:30:00|64.5|64.1|64.52|64.12|64.65|64.25|64.3|63.9|254
1744626900000|2025-04-14 10:35:00|64.53|64.13|64.53|64.13|64.53|64.13|64.42|64.02|138
1744627200000|2025-04-14 10:40:00|64.52|64.12|64.86|64.46|64.87|64.47|64.48|64.08|228
1744627500000|2025-04-14 10:45:00|64.87|64.47|64.83|64.43|64.94|64.54|64.74|64.34|270
1744627800000|2025-04-14 10:50:00|64.82|64.42|64.98|64.58|65.02|64.62|64.82|64.42|232
1744628100000|2025-04-14 10:55:00|64.99|64.59|64.99|64.59|65.16|64.76|64.98|64.58|147
1744628400000|2025-04-14 11:00:00|65|64.6|64.88|64.48|65.07|64.67|64.82|64.42|228
1744628700000|2025-04-14 11:05:00|64.89|64.49|65.16|64.76|65.21|64.81|64.89|64.49|194
1744629000000|2025-04-14 11:10:00|65.17|64.77|65.17|64.77|65.21|64.81|65.07|64.67|170
1744629300000|2025-04-14 11:15:00|65.18|64.78|65.01|64.61|65.23|64.83|64.98|64.58|198
1744629600000|2025-04-14 11:20:00|64.99|64.59|64.78|64.38|65.02|64.62|64.76|64.36|155
1744629900000|2025-04-14 11:25:00|64.79|64.39|64.86|64.46|64.89|64.49|64.78|64.38|124
1744630200000|2025-04-14 11:30:00|64.87|64.47|65.01|64.61|65.12|64.72|64.86|64.46|144
1744630500000|2025-04-14 11:35:00|65|64.6|65.02|64.62|65.12|64.72|64.96|64.56|144
1744630800000|2025-04-14 11:40:00|65.01|64.61|64.9|64.5|65.03|64.63|64.79|64.39|150
1744631100000|2025-04-14 11:45:00|64.89|64.49|64.94|64.54|65.09|64.69|64.89|64.49|126
1744631400000|2025-04-14 11:50:00|64.95|64.55|65.01|64.61|65.11|64.71|64.95|64.55|152
1744631700000|2025-04-14 11:55:00|65.02|64.62|65.13|64.73|65.14|64.74|64.92|64.52|99
1744632000000|2025-04-14 12:00:00|65.14|64.74|65.08|64.68|65.34|64.94|65.08|64.68|160
1744632300000|2025-04-14 12:05:00|65.09|64.69|65.18|64.78|65.23|64.83|64.96|64.56|198
1744632600000|2025-04-14 12:10:00|65.17|64.77|65.09|64.69|65.35|64.95|65.09|64.69|178
1744632900000|2025-04-14 12:15:00|65.08|64.68|65.17|64.77|65.32|64.92|65.04|64.64|164
1744633200000|2025-04-14 12:20:00|65.18|64.78|65.38|64.98|65.49|65.09|65.09|64.69|190
1744633500000|2025-04-14 12:25:00|65.39|64.99|65.43|65.03|65.49|65.09|65.29|64.89|209
1744633800000|2025-04-14 12:30:00|65.44|65.04|65.43|65.03|65.47|65.07|65.25|64.85|170
1744634100000|2025-04-14 12:35:00|65.42|65.02|65.44|65.04|65.46|65.06|65.32|64.92|153
1744634400000|2025-04-14 12:40:00|65.43|65.03|65.37|64.97|65.54|65.14|65.32|64.92|121
1744634700000|2025-04-14 12:45:00|65.38|64.98|65.34|64.94|65.5|65.1|65.31|64.91|138
1744635000000|2025-04-14 12:50:00|65.35|64.95|65.22|64.82|65.38|64.98|65.21|64.81|111
1744635300000|2025-04-14 12:55:00|65.23|64.83|65.42|65.02|65.42|65.02|65.16|64.76|112
1744635600000|2025-04-14 13:00:00|65.43|65.03|65.58|65.18|65.64|65.24|65.4|65|170
1744635900000|2025-04-14 13:05:00|65.56|65.16|65.31|64.91|65.6|65.2|65.31|64.91|173
1744636200000|2025-04-14 13:10:00|65.32|64.92|65.43|65.03|65.43|65.03|65.27|64.87|80
1744636500000|2025-04-14 13:15:00|65.44|65.04|65.45|65.05|65.59|65.19|65.43|65.03|143
1744636800000|2025-04-14 13:20:00|65.44|65.04|65.28|64.88|65.49|65.09|65.25|64.85|95
1744637100000|2025-04-14 13:25:00|65.29|64.89|65.37|64.97|65.48|65.08|65.27|64.87|115
1744637400000|2025-04-14 13:30:00|65.36|64.96|65.04|64.64|65.49|65.09|64.8|64.4|314
1744637700000|2025-04-14 13:35:00|65.03|64.63|64.84|64.44|65.09|64.69|64.73|64.33|324
1744638000000|2025-04-14 13:40:00|64.83|64.43|64.45|64.05|64.86|64.46|64.35|63.95|310
1744638300000|2025-04-14 13:45:00|64.47|64.07|64.41|64.01|64.62|64.22|64.13|63.73|387
1744638600000|2025-04-14 13:50:00|64.42|64.02|64.69|64.29|64.73|64.33|64.3|63.9|330
1744638900000|2025-04-14 13:55:00|64.68|64.28|64.44|64.04|64.69|64.29|64.42|64.02|233
1744639200000|2025-04-14 14:00:00|64.45|64.05|64.58|64.18|64.67|64.27|64.28|63.88|325
1744639500000|2025-04-14 14:05:00|64.59|64.19|64.55|64.15|64.75|64.35|64.52|64.12|244
1744639800000|2025-04-14 14:10:00|64.54|64.14|64.65|64.25|64.96|64.56|64.45|64.05|241
1744640100000|2025-04-14 14:15:00|64.66|64.26|64.73|64.33|64.73|64.33|64.53|64.13|219
1744640400000|2025-04-14 14:20:00|64.76|64.36|64.81|64.41|64.86|64.46|64.67|64.27|206
1744640700000|2025-04-14 14:25:00|64.82|64.42|64.99|64.59|65|64.6|64.69|64.29|187
1744641000000|2025-04-14 14:30:00|65|64.6|64.97|64.57|65.03|64.63|64.91|64.51|188
1744641300000|2025-04-14 14:35:00|64.96|64.56|65.47|65.07|65.47|65.07|64.92|64.52|157
1744641600000|2025-04-14 14:40:00|65.46|65.06|65.44|65.04|65.63|65.23|65.32|64.92|251
1744641900000|2025-04-14 14:45:00|65.46|65.06|65.63|65.23|65.67|65.27|65.44|65.04|253
1744642200000|2025-04-14 14:50:00|65.64|65.24|65.72|65.32|65.87|65.47|65.63|65.23|278
1744642500000|2025-04-14 14:55:00|65.71|65.31|65.4|65|65.72|65.32|65.37|64.97|170
1744642800000|2025-04-14 15:00:00|65.41|65.01|64.89|64.49|65.47|65.07|64.77|64.37|382
1744643100000|2025-04-14 15:05:00|64.88|64.48|64.93|64.53|64.93|64.53|64.55|64.15|388
1744643400000|2025-04-14 15:10:00|64.92|64.52|64.57|64.17|64.95|64.55|64.5|64.1|335
1744643700000|2025-04-14 15:15:00|64.58|64.18|64.86|64.46|64.86|64.46|64.45|64.05|271
1744644000000|2025-04-14 15:20:00|64.87|64.47|64.74|64.34|64.91|64.51|64.72|64.32|244
1744644300000|2025-04-14 15:25:00|64.73|64.33|64.28|63.88|64.74|64.34|64.27|63.87|224
1744644600000|2025-04-14 15:30:00|64.29|63.89|64.42|64.02|64.44|64.04|64.21|63.81|283
1744644900000|2025-04-14 15:35:00|64.43|64.03|63.74|63.34|64.44|64.04|63.63|63.23|408
1744645200000|2025-04-14 15:40:00|63.75|63.35|63.91|63.51|63.97|63.57|63.48|63.08|498
1744645500000|2025-04-14 15:45:00|63.92|63.52|63.34|62.94|63.93|63.53|63.28|62.88|462
1744645800000|2025-04-14 15:50:00|63.32|62.92|63.45|63.05|63.48|63.08|63.21|62.81|577
1744646100000|2025-04-14 15:55:00|63.44|63.04|63.5|63.1|63.76|63.36|63.4|63|276
1744646400000|2025-04-14 16:00:00|63.49|63.09|63.52|63.12|63.61|63.21|63.4|63|196
1744646700000|2025-04-14 16:05:00|63.53|63.13|63.24|62.84|63.59|63.19|63.24|62.84|187
1744647000000|2025-04-14 16:10:00|63.25|62.85|63.29|62.89|63.36|62.96|62.96|62.56|308
1744647300000|2025-04-14 16:15:00|63.28|62.88|63.59|63.19|63.6|63.2|63.25|62.85|274
1744647600000|2025-04-14 16:20:00|63.61|63.21|63.41|63.01|63.67|63.27|63.22|62.82|334
1744647900000|2025-04-14 16:25:00|63.42|63.02|63.21|62.81|63.42|63.02|63.15|62.75|281
1744648200000|2025-04-14 16:30:00|63.19|62.79|63.54|63.14|63.54|63.14|63.11|62.71|317
1744648500000|2025-04-14 16:35:00|63.55|63.15|63.65|63.25|63.68|63.28|63.5|63.1|294
1744648800000|2025-04-14 16:40:00|63.64|63.24|63.97|63.57|63.97|63.57|63.57|63.17|273
1744649100000|2025-04-14 16:45:00|63.96|63.56|63.87|63.47|63.96|63.56|63.77|63.37|245
1744649400000|2025-04-14 16:50:00|63.89|63.49|63.76|63.36|63.89|63.49|63.58|63.18|167
1744649700000|2025-04-14 16:55:00|63.75|63.35|63.52|63.12|63.77|63.37|63.52|63.12|180
1744650000000|2025-04-14 17:00:00|63.51|63.11|63.7|63.3|63.92|63.52|63.49|63.09|290
1744650300000|2025-04-14 17:05:00|63.71|63.31|63.72|63.32|63.86|63.46|63.62|63.22|210
1744650600000|2025-04-14 17:10:00|63.71|63.31|63.85|63.45|63.89|63.49|63.65|63.25|183
1744650900000|2025-04-14 17:15:00|63.86|63.46|63.94|63.54|63.95|63.55|63.72|63.32|215
1744651200000|2025-04-14 17:20:00|63.95|63.55|64.2|63.8|64.26|63.86|63.93|63.53|188
1744651500000|2025-04-14 17:25:00|64.21|63.81|64.08|63.68|64.21|63.81|64.04|63.64|162
1744651800000|2025-04-14 17:30:00|64.06|63.66|63.87|63.47|64.14|63.74|63.84|63.44|174
1744652100000|2025-04-14 17:35:00|63.86|63.46|63.95|63.55|64.04|63.64|63.84|63.44|178
1744652400000|2025-04-14 17:40:00|63.96|63.56|63.9|63.5|63.97|63.57|63.82|63.42|118
1744652700000|2025-04-14 17:45:00|63.91|63.51|63.83|63.43|63.99|63.59|63.83|63.43|137
1744653000000|2025-04-14 17:50:00|63.82|63.42|64.19|63.79|64.22|63.82|63.82|63.42|134
1744653300000|2025-04-14 17:55:00|64.18|63.78|64.17|63.77|64.21|63.81|64.11|63.71|94
1744653600000|2025-04-14 18:00:00|64.18|63.78|64.31|63.91|64.34|63.94|64.1|63.7|166
1744653900000|2025-04-14 18:05:00|64.32|63.92|64.32|63.92|64.43|64.03|64.22|63.82|142
1744654200000|2025-04-14 18:10:00|64.33|63.93|64.27|63.87|64.34|63.94|64.22|63.82|138
1744654500000|2025-04-14 18:15:00|64.28|63.88|64.33|63.93|64.41|64.01|64.21|63.81|129
1744654800000|2025-04-14 18:20:00|64.32|63.92|64.46|64.06|64.47|64.07|64.32|63.92|81
1744655100000|2025-04-14 18:25:00|64.47|64.07|64.13|63.73|64.48|64.08|64.13|63.73|108
1744655400000|2025-04-14 18:30:00|64.14|63.74|64.09|63.69|64.17|63.77|64.02|63.62|235
1744655700000|2025-04-14 18:35:00|64.08|63.68|63.99|63.59|64.1|63.7|63.93|63.53|218
1744656000000|2025-04-14 18:40:00|64|63.6|64.06|63.66|64.11|63.71|63.95|63.55|165
1744656300000|2025-04-14 18:45:00|64.05|63.65|63.9|63.5|64.05|63.65|63.72|63.32|177
1744656600000|2025-04-14 18:50:00|63.91|63.51|63.96|63.56|63.96|63.56|63.82|63.42|132
1744656900000|2025-04-14 18:55:00|63.95|63.55|64.1|63.7|64.12|63.72|63.92|63.52|92
1744657200000|2025-04-14 19:00:00|64.09|63.69|64.29|63.89|64.34|63.94|64.08|63.68|150
1744657500000|2025-04-14 19:05:00|64.28|63.88|64.4|64|64.44|64.04|64.24|63.84|107
1744657800000|2025-04-14 19:10:00|64.41|64.01|64.47|64.07|64.53|64.13|64.33|63.93|95
1744658100000|2025-04-14 19:15:00|64.46|64.06|64.23|63.83|64.5|64.1|64.22|63.82|183
1744658400000|2025-04-14 19:20:00|64.22|63.82|64.44|64.04|64.44|64.04|64.18|63.78|160
1744658700000|2025-04-14 19:25:00|64.43|64.03|64.37|63.97|64.44|64.04|64.32|63.92|67
1744659000000|2025-04-14 19:30:00|64.38|63.98|64.42|64.02|64.44|64.04|64.22|63.82|81
1744659300000|2025-04-14 19:35:00|64.4|64|64.45|64.05|64.47|64.07|64.3|63.9|109
1744659600000|2025-04-14 19:40:00|64.46|64.06|64.27|63.87|64.49|64.09|64.25|63.85|72
1744659900000|2025-04-14 19:45:00|64.28|63.88|64.18|63.78|64.35|63.95|64.12|63.72|133
1744660200000|2025-04-14 19:50:00|64.15|63.75|64.17|63.77|64.2|63.8|63.98|63.58|150
1744660500000|2025-04-14 19:55:00|64.16|63.76|64.17|63.77|64.22|63.82|64.03|63.63|168
1744660800000|2025-04-14 20:00:00|64.19|63.79|63.99|63.59|64.22|63.82|63.97|63.57|145
1744661100000|2025-04-14 20:05:00|63.98|63.58|63.96|63.56|63.98|63.58|63.86|63.46|117
1744661400000|2025-04-14 20:10:00|63.98|63.58|64.11|63.71|64.16|63.76|63.96|63.56|82
1744661700000|2025-04-14 20:15:00|64.1|63.7|63.85|63.45|64.14|63.74|63.79|63.39|130
1744662000000|2025-04-14 20:20:00|63.84|63.44|63.74|63.34|63.86|63.46|63.69|63.29|154
1744662300000|2025-04-14 20:25:00|63.75|63.35|63.65|63.25|63.78|63.38|63.58|63.18|98
1744662600000|2025-04-14 20:30:00|63.66|63.26|63.71|63.31|63.72|63.32|63.59|63.19|122
1744662900000|2025-04-14 20:35:00|63.72|63.32|63.56|63.16|63.77|63.37|63.51|63.11|146
1744663200000|2025-04-14 20:40:00|63.57|63.17|63.55|63.15|63.59|63.19|63.51|63.11|84
1744663500000|2025-04-14 20:45:00|63.54|63.14|63.78|63.38|63.78|63.38|63.53|63.13|100
1744663800000|2025-04-14 20:50:00|63.77|63.37|63.79|63.39|63.82|63.42|63.67|63.27|89
1744664100000|2025-04-14 20:55:00|63.77|63.37|63.67|63.27|63.77|63.37|63.66|63.26|89
1744664400000|2025-04-14 21:00:00|63.68|63.28|63.52|63.12|63.68|63.28|63.52|63.12|72
1744664700000|2025-04-14 21:05:00|63.51|63.11|63.61|63.21|63.64|63.24|63.5|63.1|51
1744665000000|2025-04-14 21:10:00|63.62|63.22|63.94|63.54|63.97|63.57|63.58|63.18|102
1744665300000|2025-04-14 21:15:00|63.93|63.53|63.8|63.4|63.94|63.54|63.75|63.35|114
1744665600000|2025-04-14 21:20:00|63.79|63.39|63.63|63.23|63.79|63.39|63.61|63.21|80
1744665900000|2025-04-14 21:25:00|63.62|63.22|63.73|63.33|63.73|63.33|63.56|63.16|98
1744666200000|2025-04-14 21:30:00|63.72|63.32|63.68|63.28|63.73|63.33|63.54|63.14|57
1744666500000|2025-04-14 21:35:00|63.69|63.29|63.42|63.02|63.69|63.29|63.22|62.82|156
1744666800000|2025-04-14 21:40:00|63.41|63.01|63.4|63|63.44|63.04|63.31|62.91|84
1744667100000|2025-04-14 21:45:00|63.41|63.01|63.65|63.25|63.65|63.25|63.4|63|59
1744667400000|2025-04-14 21:50:00|63.64|63.24|63.83|63.43|63.83|63.43|63.64|63.24|57
1744667700000|2025-04-14 21:55:00|63.82|63.42|63.77|63.37|63.92|63.52|63.69|63.29|73
1744668000000|2025-04-14 22:00:00|63.78|63.38|63.7|63.3|63.84|63.44|63.59|63.19|244
1744668300000|2025-04-14 22:05:00|63.69|63.29|63.66|63.26|63.81|63.41|63.65|63.25|190
1744668600000|2025-04-14 22:10:00|63.69|63.29|63.66|63.26|63.92|63.52|63.62|63.22|222
1744668900000|2025-04-14 22:15:00|63.65|63.25|63.64|63.24|63.69|63.29|63.56|63.16|154
1744669200000|2025-04-14 22:20:00|63.65|63.25|63.56|63.16|63.67|63.27|63.44|63.04|189
1744669500000|2025-04-14 22:25:00|63.57|63.17|63.47|63.07|63.62|63.22|63.45|63.05|182
1744669800000|2025-04-14 22:30:00|63.46|63.06|63.56|63.16|63.64|63.24|63.44|63.04|193
1744670100000|2025-04-14 22:35:00|63.55|63.15|63.7|63.3|63.72|63.32|63.55|63.15|182
1744670400000|2025-04-14 22:40:00|63.71|63.31|63.55|63.15|63.74|63.34|63.54|63.14|89
1744670700000|2025-04-14 22:45:00|63.57|63.17|63.5|63.1|63.57|63.17|63.45|63.05|141
1744671000000|2025-04-14 22:50:00|63.51|63.11|63.52|63.12|63.57|63.17|63.47|63.07|121
1744671300000|2025-04-14 22:55:00|63.51|63.11|63.5|63.1|63.52|63.12|63.44|63.04|73
1744671600000|2025-04-14 23:00:00|63.51|63.11|63.54|63.14|63.63|63.23|63.44|63.04|96
1744671900000|2025-04-14 23:05:00|63.53|63.13|63.53|63.13|63.7|63.3|63.49|63.09|157
1744672200000|2025-04-14 23:10:00|63.54|63.14|63.64|63.24|63.71|63.31|63.53|63.13|123
1744672500000|2025-04-14 23:15:00|63.65|63.25|63.72|63.32|63.76|63.36|63.62|63.22|204
1744672800000|2025-04-14 23:20:00|63.73|63.33|63.8|63.4|63.86|63.46|63.71|63.31|146
1744673100000|2025-04-14 23:25:00|63.81|63.41|63.74|63.34|63.83|63.43|63.74|63.34|128
1744673400000|2025-04-14 23:30:00|63.75|63.35|63.81|63.41|63.9|63.5|63.74|63.34|196
1744673700000|2025-04-14 23:35:00|63.8|63.4|63.87|63.47|63.92|63.52|63.8|63.4|131
1744674000000|2025-04-14 23:40:00|63.88|63.48|63.55|63.15|63.89|63.49|63.55|63.15|119
1744674300000|2025-04-14 23:45:00|63.54|63.14|63.62|63.22|63.62|63.22|63.49|63.09|141
1744674600000|2025-04-14 23:50:00|63.63|63.23|63.66|63.26|63.68|63.28|63.63|63.23|55
1744674900000|2025-04-14 23:55:00|63.65|63.25|63.7|63.3|63.71|63.31|63.65|63.25|46
1744675200000|2025-04-15 00:00:00|63.72|63.32|63.54|63.14|63.78|63.38|63.54|63.14|161
1744675500000|2025-04-15 00:05:00|63.53|63.13|63.68|63.28|63.72|63.32|63.5|63.1|183
1744675800000|2025-04-15 00:10:00|63.69|63.29|63.44|63.04|63.7|63.3|63.44|63.04|132
1744676100000|2025-04-15 00:15:00|63.43|63.03|63.37|62.97|63.55|63.15|63.31|62.91|168
1744676400000|2025-04-15 00:20:00|63.35|62.95|63.52|63.12|63.54|63.14|63.32|62.92|112
1744676700000|2025-04-15 00:25:00|63.51|63.11|63.72|63.32|63.74|63.34|63.51|63.11|80
1744677000000|2025-04-15 00:30:00|63.71|63.31|63.77|63.37|63.82|63.42|63.66|63.26|122
1744677300000|2025-04-15 00:35:00|63.78|63.38|63.9|63.5|63.91|63.51|63.69|63.29|112
1744677600000|2025-04-15 00:40:00|63.89|63.49|63.83|63.43|63.92|63.52|63.81|63.41|107
1744677900000|2025-04-15 00:45:00|63.84|63.44|63.84|63.44|63.94|63.54|63.78|63.38|102
1744678200000|2025-04-15 00:50:00|63.85|63.45|63.9|63.5|63.91|63.51|63.69|63.29|100
1744678500000|2025-04-15 00:55:00|63.89|63.49|63.86|63.46|63.92|63.52|63.78|63.38|62
1744678800000|2025-04-15 01:00:00|63.85|63.45|63.7|63.3|63.9|63.5|63.67|63.27|99
1744679100000|2025-04-15 01:05:00|63.69|63.29|63.4|63|63.69|63.29|63.32|62.92|123
1744679400000|2025-04-15 01:10:00|63.39|62.99|63.39|62.99|63.56|63.16|63.34|62.94|144
1744679700000|2025-04-15 01:15:00|63.4|63|63.52|63.12|63.58|63.18|63.38|62.98|155
1744680000000|2025-04-15 01:20:00|63.51|63.11|63.77|63.37|63.78|63.38|63.48|63.08|161
1744680300000|2025-04-15 01:25:00|63.78|63.38|63.93|63.53|63.93|63.53|63.78|63.38|115
1744680600000|2025-04-15 01:30:00|63.94|63.54|64.11|63.71|64.2|63.8|63.87|63.47|175
1744680900000|2025-04-15 01:35:00|64.12|63.72|63.99|63.59|64.14|63.74|63.87|63.47|167
1744681200000|2025-04-15 01:40:00|64|63.6|63.98|63.58|64.02|63.62|63.92|63.52|157
1744681500000|2025-04-15 01:45:00|63.99|63.59|64.11|63.71|64.16|63.76|63.9|63.5|151
1744681800000|2025-04-15 01:50:00|64.1|63.7|64.08|63.68|64.14|63.74|63.99|63.59|101
1744682100000|2025-04-15 01:55:00|64.07|63.67|64.04|63.64|64.13|63.73|64.03|63.63|44
1744682400000|2025-04-15 02:00:00|64.06|63.66|64.04|63.64|64.1|63.7|63.96|63.56|78
1744682700000|2025-04-15 02:05:00|64.05|63.65|64.19|63.79|64.19|63.79|64|63.6|70
1744683000000|2025-04-15 02:10:00|64.21|63.81|64.26|63.86|64.3|63.9|64.16|63.76|72
1744683300000|2025-04-15 02:15:00|64.24|63.84|64.11|63.71|64.31|63.91|64.09|63.69|116
1744683600000|2025-04-15 02:20:00|64.12|63.72|63.95|63.55|64.16|63.76|63.92|63.52|63
1744683900000|2025-04-15 02:25:00|63.96|63.56|63.64|63.24|63.98|63.58|63.63|63.23|85
1744684200000|2025-04-15 02:30:00|63.63|63.23|63.55|63.15|63.64|63.24|63.5|63.1|91
1744684500000|2025-04-15 02:35:00|63.54|63.14|63.45|63.05|63.58|63.18|63.37|62.97|125
1744684800000|2025-04-15 02:40:00|63.46|63.06|63.57|63.17|63.59|63.19|63.44|63.04|116
1744685100000|2025-04-15 02:45:00|63.58|63.18|63.62|63.22|63.65|63.25|63.52|63.12|108
1744685400000|2025-04-15 02:50:00|63.61|63.21|63.76|63.36|63.76|63.36|63.57|63.17|83
1744685700000|2025-04-15 02:55:00|63.75|63.35|63.93|63.53|63.96|63.56|63.66|63.26|115
1744686000000|2025-04-15 03:00:00|63.94|63.54|63.93|63.53|64.07|63.67|63.74|63.34|170
1744686300000|2025-04-15 03:05:00|63.92|63.52|64.01|63.61|64.06|63.66|63.92|63.52|136
1744686600000|2025-04-15 03:10:00|64.02|63.62|63.97|63.57|64.03|63.63|63.91|63.51|148
1744686900000|2025-04-15 03:15:00|63.98|63.58|63.88|63.48|64.12|63.72|63.88|63.48|171
1744687200000|2025-04-15 03:20:00|63.87|63.47|64.18|63.78|64.22|63.82|63.86|63.46|130
1744687500000|2025-04-15 03:25:00|64.19|63.79|64.2|63.8|64.26|63.86|64.15|63.75|182
1744687800000|2025-04-15 03:30:00|64.21|63.81|64.35|63.95|64.41|64.01|64.2|63.8|188
1744688100000|2025-04-15 03:35:00|64.34|63.94|64.34|63.94|64.38|63.98|64.27|63.87|154
1744688400000|2025-04-15 03:40:00|64.35|63.95|64.36|63.96|64.43|64.03|64.2|63.8|173
1744688700000|2025-04-15 03:45:00|64.35|63.95|64.43|64.03|64.43|64.03|64.33|63.93|102
1744689000000|2025-04-15 03:50:00|64.42|64.02|64.37|63.97|64.49|64.09|64.33|63.93|119
1744689300000|2025-04-15 03:55:00|64.38|63.98|64.66|64.26|64.71|64.31|64.38|63.98|163
1744689600000|2025-04-15 04:00:00|64.65|64.25|64.64|64.24|64.76|64.36|64.63|64.23|141
1744689900000|2025-04-15 04:05:00|64.65|64.25|64.62|64.22|64.69|64.29|64.55|64.15|147
1744690200000|2025-04-15 04:10:00|64.61|64.21|64.5|64.1|64.61|64.21|64.49|64.09|137
1744690500000|2025-04-15 04:15:00|64.49|64.09|64.51|64.11|64.64|64.24|64.49|64.09|141
1744690800000|2025-04-15 04:20:00|64.5|64.1|64.32|63.92|64.52|64.12|64.31|63.91|124
1744691100000|2025-04-15 04:25:00|64.31|63.91|64.27|63.87|64.35|63.95|64.26|63.86|96
1744691400000|2025-04-15 04:30:00|64.26|63.86|64.45|64.05|64.51|64.11|64.25|63.85|129
1744691700000|2025-04-15 04:35:00|64.44|64.04|64.4|64|64.51|64.11|64.33|63.93|116
1744692000000|2025-04-15 04:40:00|64.39|63.99|64.43|64.03|64.45|64.05|64.29|63.89|111
1744692300000|2025-04-15 04:45:00|64.44|64.04|64.43|64.03|64.53|64.13|64.36|63.96|153
1744692600000|2025-04-15 04:50:00|64.42|64.02|64.47|64.07|64.52|64.12|64.29|63.89|167
1744692900000|2025-04-15 04:55:00|64.48|64.08|64.59|64.19|64.63|64.23|64.48|64.08|154
1744693200000|2025-04-15 05:00:00|64.58|64.18|64.67|64.27|64.76|64.36|64.58|64.18|104
1744693500000|2025-04-15 05:05:00|64.65|64.25|64.5|64.1|64.65|64.25|64.49|64.09|181
1744693800000|2025-04-15 05:10:00|64.49|64.09|64.54|64.14|64.59|64.19|64.45|64.05|151
1744694100000|2025-04-15 05:15:00|64.55|64.15|64.5|64.1|64.58|64.18|64.47|64.07|138
1744694400000|2025-04-15 05:20:00|64.49|64.09|64.52|64.12|64.59|64.19|64.42|64.02|147
1744694700000|2025-04-15 05:25:00|64.51|64.11|64.35|63.95|64.51|64.11|64.34|63.94|174
1744695000000|2025-04-15 05:30:00|64.36|63.96|64.42|64.02|64.42|64.02|64.24|63.84|161
1744695300000|2025-04-15 05:35:00|64.43|64.03|64.63|64.23|64.71|64.31|64.39|63.99|136
1744695600000|2025-04-15 05:40:00|64.64|64.24|64.54|64.14|64.64|64.24|64.53|64.13|112
1744695900000|2025-04-15 05:45:00|64.53|64.13|64.48|64.08|64.55|64.15|64.47|64.07|119
1744696200000|2025-04-15 05:50:00|64.47|64.07|64.4|64|64.49|64.09|64.37|63.97|102
1744696500000|2025-04-15 05:55:00|64.41|64.01|64.34|63.94|64.42|64.02|64.33|63.93|35
1744696800000|2025-04-15 06:00:00|64.33|63.93|64.28|63.88|64.37|63.97|64.28|63.88|122
1744697100000|2025-04-15 06:05:00|64.29|63.89|64.26|63.86|64.52|64.12|64.26|63.86|156
1744697400000|2025-04-15 06:10:00|64.25|63.85|64.28|63.88|64.28|63.88|64.22|63.82|51
1744697700000|2025-04-15 06:15:00|64.29|63.89|64.28|63.88|64.33|63.93|64.23|63.83|72
1744698000000|2025-04-15 06:20:00|64.27|63.87|64.15|63.75|64.27|63.87|64.15|63.75|107
1744698300000|2025-04-15 06:25:00|64.16|63.76|64.29|63.89|64.33|63.93|64.15|63.75|119
1744698600000|2025-04-15 06:30:00|64.28|63.88|64.33|63.93|64.45|64.05|64.26|63.86|141
1744698900000|2025-04-15 06:35:00|64.32|63.92|64.27|63.87|64.33|63.93|64.15|63.75|111
1744699200000|2025-04-15 06:40:00|64.26|63.86|64.31|63.91|64.34|63.94|64.22|63.82|94
1744699500000|2025-04-15 06:45:00|64.32|63.92|64.21|63.81|64.33|63.93|64.21|63.81|73
1744699800000|2025-04-15 06:50:00|64.2|63.8|64.08|63.68|64.26|63.86|64.07|63.67|75
1744700100000|2025-04-15 06:55:00|64.07|63.67|64.1|63.7|64.15|63.75|64.06|63.66|73
1744700400000|2025-04-15 07:00:00|64.11|63.71|64.38|63.98|64.4|64|64.09|63.69|152
1744700700000|2025-04-15 07:05:00|64.39|63.99|64.35|63.95|64.48|64.08|64.34|63.94|135
1744701000000|2025-04-15 07:10:00|64.36|63.96|64.4|64|64.45|64.05|64.36|63.96|80
1744701300000|2025-04-15 07:15:00|64.41|64.01|64.55|64.15|64.57|64.17|64.4|64|71
1744701600000|2025-04-15 07:20:00|64.56|64.16|64.61|64.21|64.67|64.27|64.56|64.16|64
1744701900000|2025-04-15 07:25:00|64.62|64.22|64.61|64.21|64.66|64.26|64.59|64.19|55
1744702200000|2025-04-15 07:30:00|64.62|64.22|64.71|64.31|64.76|64.36|64.57|64.17|119
1744702500000|2025-04-15 07:35:00|64.7|64.3|64.68|64.28|64.73|64.33|64.59|64.19|108
1744702800000|2025-04-15 07:40:00|64.69|64.29|64.7|64.3|64.71|64.31|64.67|64.27|29
1744703100000|2025-04-15 07:45:00|64.71|64.31|64.68|64.28|64.71|64.31|64.67|64.27|25
1744703400000|2025-04-15 07:50:00|64.69|64.29|64.7|64.3|64.71|64.31|64.69|64.29|12
1744703700000|2025-04-15 07:55:00|64.69|64.29|64.71|64.31|64.71|64.31|64.69|64.29|7
1744704000000|2025-04-15 08:00:00|64.73|64.33|64.83|64.43|64.85|64.45|64.7|64.3|69
1744704300000|2025-04-15 08:05:00|64.84|64.44|64.82|64.42|64.84|64.44|64.74|64.34|126
1744704600000|2025-04-15 08:10:00|64.81|64.41|64.93|64.53|64.93|64.53|64.76|64.36|97
1744704900000|2025-04-15 08:15:00|64.92|64.52|64.95|64.55|65|64.6|64.89|64.49|56
1744705200000|2025-04-15 08:20:00|64.94|64.54|64.85|64.45|64.98|64.58|64.85|64.45|46
1744705500000|2025-04-15 08:25:00|64.84|64.44|64.82|64.42|64.85|64.45|64.75|64.35|71
1744705800000|2025-04-15 08:30:00|64.81|64.41|64.68|64.28|64.88|64.48|64.66|64.26|44
1744706100000|2025-04-15 08:35:00|64.69|64.29|64.62|64.22|64.7|64.3|64.62|64.22|18
1744706400000|2025-04-15 08:40:00|64.63|64.23|64.68|64.28|64.73|64.33|64.63|64.23|28
1744706700000|2025-04-15 08:45:00|64.69|64.29|64.74|64.34|64.83|64.43|64.69|64.29|53
1744707000000|2025-04-15 08:50:00|64.75|64.35|64.69|64.29|64.77|64.37|64.64|64.24|54
1744707300000|2025-04-15 08:55:00|64.68|64.28|64.71|64.31|64.71|64.31|64.65|64.25|36
1744707600000|2025-04-15 09:00:00|64.7|64.3|64.85|64.45|64.85|64.45|64.63|64.23|92
1744707900000|2025-04-15 09:05:00|64.86|64.46|64.99|64.59|64.99|64.59|64.83|64.43|141
1744708200000|2025-04-15 09:10:00|64.98|64.58|64.89|64.49|65|64.6|64.81|64.41|169
1744708500000|2025-04-15 09:15:00|64.88|64.48|64.83|64.43|65.02|64.62|64.83|64.43|102
1744708800000|2025-04-15 09:20:00|64.82|64.42|64.85|64.45|64.88|64.48|64.79|64.39|154
1744709100000|2025-04-15 09:25:00|64.84|64.44|64.71|64.31|64.84|64.44|64.71|64.31|70
1744709400000|2025-04-15 09:30:00|64.7|64.3|64.53|64.13|64.72|64.32|64.53|64.13|107
1744709700000|2025-04-15 09:35:00|64.54|64.14|64.58|64.18|64.63|64.23|64.45|64.05|245
1744710000000|2025-04-15 09:40:00|64.57|64.17|64.52|64.12|64.61|64.21|64.46|64.06|135
1744710300000|2025-04-15 09:45:00|64.51|64.11|64.62|64.22|64.63|64.23|64.43|64.03|170
1744710600000|2025-04-15 09:50:00|64.61|64.21|64.6|64.2|64.69|64.29|64.55|64.15|128
1744710900000|2025-04-15 09:55:00|64.61|64.21|64.72|64.32|64.72|64.32|64.56|64.16|118
1744711200000|2025-04-15 10:00:00|64.71|64.31|64.57|64.17|64.86|64.46|64.56|64.16|193
1744711500000|2025-04-15 10:05:00|64.56|64.16|64.53|64.13|64.63|64.23|64.51|64.11|181
1744711800000|2025-04-15 10:10:00|64.52|64.12|64.45|64.05|64.58|64.18|64.44|64.04|147
1744712100000|2025-04-15 10:15:00|64.46|64.06|64.33|63.93|64.46|64.06|64.26|63.86|162
1744712400000|2025-04-15 10:20:00|64.34|63.94|64.16|63.76|64.35|63.95|64.14|63.74|183
1744712700000|2025-04-15 10:25:00|64.17|63.77|64.28|63.88|64.31|63.91|64.15|63.75|102
1744713000000|2025-04-15 10:30:00|64.29|63.89|64.01|63.61|64.29|63.89|63.91|63.51|204
1744713300000|2025-04-15 10:35:00|64.02|63.62|63.94|63.54|64.05|63.65|63.89|63.49|196
1744713600000|2025-04-15 10:40:00|63.93|63.53|63.84|63.44|63.98|63.58|63.84|63.44|145
1744713900000|2025-04-15 10:45:00|63.85|63.45|63.91|63.51|63.97|63.57|63.76|63.36|197
1744714200000|2025-04-15 10:50:00|63.92|63.52|64.03|63.63|64.05|63.65|63.91|63.51|152
1744714500000|2025-04-15 10:55:00|64.02|63.62|64.03|63.63|64.07|63.67|63.98|63.58|91
1744714800000|2025-04-15 11:00:00|64.04|63.64|64.15|63.75|64.15|63.75|63.98|63.58|142
1744715100000|2025-04-15 11:05:00|64.16|63.76|64.11|63.71|64.2|63.8|64.1|63.7|113
1744715400000|2025-04-15 11:10:00|64.13|63.73|64.01|63.61|64.16|63.76|63.97|63.57|87
1744715700000|2025-04-15 11:15:00|64|63.6|63.75|63.35|64|63.6|63.73|63.33|121
1744716000000|2025-04-15 11:20:00|63.76|63.36|63.85|63.45|63.91|63.51|63.75|63.35|132
1744716300000|2025-04-15 11:25:00|63.84|63.44|63.86|63.46|63.88|63.48|63.8|63.4|75
1744716600000|2025-04-15 11:30:00|63.83|63.43|63.89|63.49|63.95|63.55|63.8|63.4|128
1744716900000|2025-04-15 11:35:00|63.88|63.48|63.79|63.39|63.91|63.51|63.69|63.29|130
1744717200000|2025-04-15 11:40:00|63.78|63.38|63.89|63.49|63.92|63.52|63.78|63.38|82
1744717500000|2025-04-15 11:45:00|63.88|63.48|63.73|63.33|63.88|63.48|63.7|63.3|97
1744717800000|2025-04-15 11:50:00|63.74|63.34|63.84|63.44|63.84|63.44|63.63|63.23|71
1744718100000|2025-04-15 11:55:00|63.85|63.45|63.93|63.53|63.94|63.54|63.84|63.44|53
1744718400000|2025-04-15 12:00:00|63.92|63.52|64.09|63.69|64.12|63.72|63.89|63.49|106
1744718700000|2025-04-15 12:05:00|64.08|63.68|64.13|63.73|64.2|63.8|64|63.6|129
1744719000000|2025-04-15 12:10:00|64.12|63.72|64.17|63.77|64.22|63.82|64.03|63.63|127
1744719300000|2025-04-15 12:15:00|64.16|63.76|63.95|63.55|64.19|63.79|63.95|63.55|139
1744719600000|2025-04-15 12:20:00|63.96|63.56|63.78|63.38|63.99|63.59|63.73|63.33|129
1744719900000|2025-04-15 12:25:00|63.77|63.37|63.69|63.29|63.82|63.42|63.67|63.27|91
1744720200000|2025-04-15 12:30:00|63.68|63.28|63.67|63.27|63.7|63.3|63.62|63.22|119
1744720500000|2025-04-15 12:35:00|63.68|63.28|63.73|63.33|63.81|63.41|63.63|63.23|125
1744720800000|2025-04-15 12:40:00|63.71|63.31|63.7|63.3|63.77|63.37|63.63|63.23|95
1744721100000|2025-04-15 12:45:00|63.69|63.29|63.72|63.32|63.73|63.33|63.59|63.19|94
1744721400000|2025-04-15 12:50:00|63.71|63.31|63.56|63.16|63.76|63.36|63.54|63.14|115
1744721700000|2025-04-15 12:55:00|63.55|63.15|63.81|63.41|63.81|63.41|63.48|63.08|145
1744722000000|2025-04-15 13:00:00|63.82|63.42|63.72|63.32|63.91|63.51|63.69|63.29|164
1744722300000|2025-04-15 13:05:00|63.71|63.31|63.7|63.3|63.84|63.44|63.65|63.25|186
1744722600000|2025-04-15 13:10:00|63.71|63.31|63.77|63.37|63.85|63.45|63.7|63.3|124
1744722900000|2025-04-15 13:15:00|63.76|63.36|63.69|63.29|63.81|63.41|63.67|63.27|112
1744723200000|2025-04-15 13:20:00|63.7|63.3|63.55|63.15|63.73|63.33|63.55|63.15|136
1744723500000|2025-04-15 13:25:00|63.54|63.14|63.86|63.46|63.86|63.46|63.54|63.14|160
1744723800000|2025-04-15 13:30:00|63.87|63.47|63.77|63.37|63.92|63.52|63.59|63.19|403
1744724100000|2025-04-15 13:35:00|63.75|63.35|64.15|63.75|64.16|63.76|63.7|63.3|324
1744724400000|2025-04-15 13:40:00|64.14|63.74|64.09|63.69|64.16|63.76|63.92|63.52|276
1744724700000|2025-04-15 13:45:00|64.08|63.68|64.65|64.25|64.69|64.29|63.98|63.58|332
1744725000000|2025-04-15 13:50:00|64.66|64.26|64.27|63.87|64.81|64.41|64.24|63.84|353
1744725300000|2025-04-15 13:55:00|64.26|63.86|63.92|63.52|64.28|63.88|63.86|63.46|491
1744725600000|2025-04-15 14:00:00|63.91|63.51|63.78|63.38|64.06|63.66|63.59|63.19|494
1744725900000|2025-04-15 14:05:00|63.79|63.39|63.91|63.51|64.02|63.62|63.66|63.26|394
1744726200000|2025-04-15 14:10:00|63.9|63.5|63.95|63.55|64.22|63.82|63.89|63.49|256
1744726500000|2025-04-15 14:15:00|63.94|63.54|63.1|62.7|64.03|63.63|63.07|62.67|408
1744726800000|2025-04-15 14:20:00|63.09|62.69|63.06|62.66|63.25|62.85|62.82|62.42|450
1744727100000|2025-04-15 14:25:00|63.07|62.67|62.9|62.5|63.07|62.67|62.81|62.41|329
1744727400000|2025-04-15 14:30:00|62.91|62.51|62.75|62.35|62.98|62.58|62.61|62.21|406
1744727700000|2025-04-15 14:35:00|62.74|62.34|62.93|62.53|62.96|62.56|62.72|62.32|334
1744728000000|2025-04-15 14:40:00|62.94|62.54|63.26|62.86|63.3|62.9|62.83|62.43|340
1744728300000|2025-04-15 14:45:00|63.24|62.84|63.1|62.7|63.29|62.89|62.97|62.57|407
1744728600000|2025-04-15 14:50:00|63.11|62.71|63.13|62.73|63.24|62.84|63.03|62.63|309
1744728900000|2025-04-15 14:55:00|63.14|62.74|63.01|62.61|63.22|62.82|63|62.6|216
1744729200000|2025-04-15 15:00:00|63.02|62.62|63.15|62.75|63.17|62.77|62.95|62.55|217
1744729500000|2025-04-15 15:05:00|63.16|62.76|62.9|62.5|63.25|62.85|62.13|61.73|448
1744729800000|2025-04-15 15:10:00|62.92|62.52|63.01|62.61|63.07|62.67|62.83|62.43|299
1744730100000|2025-04-15 15:15:00|63|62.6|63.11|62.71|63.17|62.77|62.99|62.59|190
1744730400000|2025-04-15 15:20:00|63.12|62.72|63.23|62.83|63.28|62.88|63.11|62.71|200
1744730700000|2025-04-15 15:25:00|63.21|62.81|63.03|62.63|63.23|62.83|62.98|62.58|220
1744731000000|2025-04-15 15:30:00|63.04|62.64|62.93|62.53|63.11|62.71|62.91|62.51|252
1744731300000|2025-04-15 15:35:00|62.92|62.52|62.71|62.31|62.93|62.53|62.54|62.14|266
1744731600000|2025-04-15 15:40:00|62.7|62.3|62.62|62.22|62.77|62.37|62.6|62.2|203
1744731900000|2025-04-15 15:45:00|62.64|62.24|62.46|62.06|62.73|62.33|62.37|61.97|166
1744732200000|2025-04-15 15:50:00|62.47|62.07|62.58|62.18|62.62|62.22|62.29|61.89|216
1744732500000|2025-04-15 15:55:00|62.57|62.17|62.51|62.11|62.57|62.17|62.38|61.98|141
1744732800000|2025-04-15 16:00:00|62.53|62.13|62.58|62.18|62.69|62.29|62.37|61.97|282
1744733100000|2025-04-15 16:05:00|62.59|62.19|62.56|62.16|62.73|62.33|62.44|62.04|272
1744733400000|2025-04-15 16:10:00|62.55|62.15|62.61|62.21|62.61|62.21|62.5|62.1|229
1744733700000|2025-04-15 16:15:00|62.6|62.2|62.62|62.22|62.68|62.28|62.55|62.15|161
1744734000000|2025-04-15 16:20:00|62.63|62.23|62.45|62.05|62.63|62.23|62.39|61.99|120
1744734300000|2025-04-15 16:25:00|62.46|62.06|62.68|62.28|62.73|62.33|62.46|62.06|109
1744734600000|2025-04-15 16:30:00|62.71|62.31|62.66|62.26|62.8|62.4|62.61|62.21|107
1744734900000|2025-04-15 16:35:00|62.67|62.27|62.56|62.16|62.73|62.33|62.56|62.16|102
1744735200000|2025-04-15 16:40:00|62.55|62.15|62.62|62.22|62.63|62.23|62.48|62.08|64
1744735500000|2025-04-15 16:45:00|62.61|62.21|62.6|62.2|62.68|62.28|62.52|62.12|103
1744735800000|2025-04-15 16:50:00|62.59|62.19|62.53|62.13|62.62|62.22|62.49|62.09|91
1744736100000|2025-04-15 16:55:00|62.52|62.12|62.35|61.95|62.53|62.13|62.3|61.9|82
1744736400000|2025-04-15 17:00:00|62.36|61.96|62.4|62|62.41|62.01|62.24|61.84|125
1744736700000|2025-04-15 17:05:00|62.39|61.99|62.4|62|62.44|62.04|62.36|61.96|126
1744737000000|2025-04-15 17:10:00|62.39|61.99|62.49|62.09|62.49|62.09|62.37|61.97|80
1744737300000|2025-04-15 17:15:00|62.5|62.1|62.24|61.84|62.54|62.14|62.24|61.84|131
1744737600000|2025-04-15 17:20:00|62.28|61.88|62.01|61.61|62.34|61.94|62.01|61.61|142
1744737900000|2025-04-15 17:25:00|62.02|61.62|62.04|61.64|62.17|61.77|61.98|61.58|144
1744738200000|2025-04-15 17:30:00|62.03|61.63|62.02|61.62|62.14|61.74|62|61.6|119
1744738500000|2025-04-15 17:35:00|62.01|61.61|62.3|61.9|62.34|61.94|62.01|61.61|99
1744738800000|2025-04-15 17:40:00|62.31|61.91|62.28|61.88|62.37|61.97|62.28|61.88|90
1744739100000|2025-04-15 17:45:00|62.29|61.89|62.31|61.91|62.4|62|62.26|61.86|91
1744739400000|2025-04-15 17:50:00|62.32|61.92|62.03|61.63|62.32|61.92|61.99|61.59|139
1744739700000|2025-04-15 17:55:00|62.02|61.62|62.11|61.71|62.11|61.71|61.98|61.58|118
1744740000000|2025-04-15 18:00:00|62.1|61.7|62.2|61.8|62.23|61.83|62.05|61.65|178
1744740300000|2025-04-15 18:05:00|62.19|61.79|62.27|61.87|62.27|61.87|62.02|61.62|137
1744740600000|2025-04-15 18:10:00|62.29|61.89|62.17|61.77|62.34|61.94|62.15|61.75|139
1744740900000|2025-04-15 18:15:00|62.16|61.76|62.03|61.63|62.16|61.76|61.77|61.37|212
1744741200000|2025-04-15 18:20:00|62.02|61.62|61.97|61.57|62.09|61.69|61.9|61.5|255
1744741500000|2025-04-15 18:25:00|61.98|61.58|62.03|61.63|62.13|61.73|61.97|61.57|163
1744741800000|2025-04-15 18:30:00|62.05|61.65|62.18|61.78|62.18|61.78|62.02|61.62|158
1744742100000|2025-04-15 18:35:00|62.17|61.77|62.2|61.8|62.21|61.81|62.12|61.72|134
1744742400000|2025-04-15 18:40:00|62.19|61.79|62.35|61.95|62.35|61.95|62.17|61.77|103
1744742700000|2025-04-15 18:45:00|62.34|61.94|62.21|61.81|62.42|62.02|62.18|61.78|104
1744743000000|2025-04-15 18:50:00|62.2|61.8|62.12|61.72|62.24|61.84|62.08|61.68|90
1744743300000|2025-04-15 18:55:00|62.11|61.71|62.1|61.7|62.17|61.77|62.08|61.68|52
1744743600000|2025-04-15 19:00:00|62.09|61.69|61.99|61.59|62.09|61.69|61.97|61.57|78
1744743900000|2025-04-15 19:05:00|62|61.6|62.08|61.68|62.16|61.76|61.95|61.55|132
1744744200000|2025-04-15 19:10:00|62.07|61.67|62.18|61.78|62.2|61.8|62|61.6|101
1744744500000|2025-04-15 19:15:00|62.17|61.77|62.23|61.83|62.25|61.85|62.17|61.77|91
1744744800000|2025-04-15 19:20:00|62.22|61.82|62.05|61.65|62.24|61.84|62.04|61.64|109
1744745100000|2025-04-15 19:25:00|62.04|61.64|62.04|61.64|62.08|61.68|61.92|61.52|145
1744745400000|2025-04-15 19:30:00|62.03|61.63|62.12|61.72|62.16|61.76|62.03|61.63|85
1744745700000|2025-04-15 19:35:00|62.11|61.71|62.13|61.73|62.15|61.75|62.05|61.65|64
1744746000000|2025-04-15 19:40:00|62.12|61.72|62.07|61.67|62.13|61.73|62.01|61.61|75
1744746300000|2025-04-15 19:45:00|62.06|61.66|61.94|61.54|62.07|61.67|61.92|61.52|97
1744746600000|2025-04-15 19:50:00|61.95|61.55|62.1|61.7|62.14|61.74|61.91|61.51|179
1744746900000|2025-04-15 19:55:00|62.09|61.69|62.06|61.66|62.13|61.73|62.05|61.65|103
1744747200000|2025-04-15 20:00:00|62.05|61.65|61.99|61.59|62.13|61.73|61.99|61.59|108
1744747500000|2025-04-15 20:05:00|62|61.6|62.11|61.71|62.17|61.77|61.98|61.58|108
1744747800000|2025-04-15 20:10:00|62.1|61.7|62.25|61.85|62.27|61.87|62.04|61.64|80
1744748100000|2025-04-15 20:15:00|62.24|61.84|62.3|61.9|62.33|61.93|62.22|61.82|62
1744748400000|2025-04-15 20:20:00|62.31|61.91|62.18|61.78|62.31|61.91|62.17|61.77|58
1744748700000|2025-04-15 20:25:00|62.17|61.77|62.16|61.76|62.19|61.79|62.13|61.73|48
1744749000000|2025-04-15 20:30:00|62.15|61.75|62.2|61.8|62.24|61.84|62.11|61.71|74
1744749300000|2025-04-15 20:35:00|62.21|61.81|62.28|61.88|62.31|61.91|62.21|61.81|44
1744749600000|2025-04-15 20:40:00|62.29|61.89|62.2|61.8|62.3|61.9|62.2|61.8|47
1744749900000|2025-04-15 20:45:00|62.19|61.79|62.01|61.61|62.19|61.79|62|61.6|57
1744750200000|2025-04-15 20:50:00|62.02|61.62|61.77|61.37|62.02|61.62|61.74|61.34|145
1744750500000|2025-04-15 20:55:00|61.78|61.38|61.93|61.53|62|61.6|61.69|61.29|152
1744750800000|2025-04-15 21:00:00|61.94|61.54|61.91|61.51|62|61.6|61.88|61.48|114
1744751100000|2025-04-15 21:05:00|61.93|61.53|61.73|61.33|61.93|61.53|61.73|61.33|73
1744751400000|2025-04-15 21:10:00|61.72|61.32|61.8|61.4|61.85|61.45|61.72|61.32|97
1744751700000|2025-04-15 21:15:00|61.79|61.39|61.77|61.37|61.79|61.39|61.69|61.29|88
1744752000000|2025-04-15 21:20:00|61.78|61.38|61.86|61.46|61.91|61.51|61.74|61.34|54
1744752300000|2025-04-15 21:25:00|61.85|61.45|61.9|61.5|61.9|61.5|61.81|61.41|49
1744752600000|2025-04-15 21:30:00|61.89|61.49|61.98|61.58|62|61.6|61.86|61.46|34
1744752900000|2025-04-15 21:35:00|61.97|61.57|62.04|61.64|62.09|61.69|61.89|61.49|58
1744753200000|2025-04-15 21:40:00|62.05|61.65|61.87|61.47|62.05|61.65|61.84|61.44|49
1744753500000|2025-04-15 21:45:00|61.88|61.48|61.89|61.49|61.95|61.55|61.87|61.47|37
1744753800000|2025-04-15 21:50:00|61.9|61.5|61.76|61.36|61.9|61.5|61.76|61.36|43
1744754100000|2025-04-15 21:55:00|61.77|61.37|61.9|61.5|61.98|61.58|61.76|61.36|66
1744754400000|2025-04-15 22:00:00|61.89|61.49|61.82|61.42|61.89|61.49|61.68|61.28|257
1744754700000|2025-04-15 22:05:00|61.81|61.41|61.49|61.09|61.85|61.45|61.49|61.09|202
1744755000000|2025-04-15 22:10:00|61.5|61.1|61.58|61.18|61.68|61.28|61.5|61.1|166
1744755300000|2025-04-15 22:15:00|61.59|61.19|61.53|61.13|61.59|61.19|61.47|61.07|126
1744755600000|2025-04-15 22:20:00|61.54|61.14|61.35|60.95|61.56|61.16|61.35|60.95|92
1744755900000|2025-04-15 22:25:00|61.36|60.96|61.49|61.09|61.51|61.11|61.35|60.95|116
1744756200000|2025-04-15 22:30:00|61.5|61.1|61.5|61.1|61.54|61.14|61.44|61.04|140
1744756500000|2025-04-15 22:35:00|61.49|61.09|61.41|61.01|61.5|61.1|61.35|60.95|153
1744756800000|2025-04-15 22:40:00|61.42|61.02|61.39|60.99|61.49|61.09|61.39|60.99|98
1744757100000|2025-04-15 22:45:00|61.4|61|61.15|60.75|61.43|61.03|61.08|60.68|127
1744757400000|2025-04-15 22:50:00|61.16|60.76|61.14|60.74|61.16|60.76|61.05|60.65|124
1744757700000|2025-04-15 22:55:00|61.13|60.73|61.27|60.87|61.3|60.9|61.11|60.71|64
1744758000000|2025-04-15 23:00:00|61.26|60.86|61.23|60.83|61.29|60.89|61.18|60.78|156
1744758300000|2025-04-15 23:05:00|61.22|60.82|61.2|60.8|61.27|60.87|61.06|60.66|156
1744758600000|2025-04-15 23:10:00|61.17|60.77|61.25|60.85|61.26|60.86|61.15|60.75|104
1744758900000|2025-04-15 23:15:00|61.26|60.86|61.1|60.7|61.26|60.86|61.08|60.68|113
1744759200000|2025-04-15 23:20:00|61.09|60.69|61.2|60.8|61.25|60.85|61.08|60.68|129
1744759500000|2025-04-15 23:25:00|61.21|60.81|61.23|60.83|61.27|60.87|61.16|60.76|129
1744759800000|2025-04-15 23:30:00|61.24|60.84|61.19|60.79|61.31|60.91|61.17|60.77|116
1744760100000|2025-04-15 23:35:00|61.2|60.8|61.17|60.77|61.21|60.81|61.1|60.7|145
1744760400000|2025-04-15 23:40:00|61.18|60.78|61.02|60.62|61.19|60.79|60.93|60.53|138
1744760700000|2025-04-15 23:45:00|61.01|60.61|60.96|60.56|61.08|60.68|60.94|60.54|104
1744761000000|2025-04-15 23:50:00|60.95|60.55|61.03|60.63|61.05|60.65|60.91|60.51|105
1744761300000|2025-04-15 23:55:00|61.02|60.62|61.1|60.7|61.21|60.81|61.02|60.62|89
1744761600000|2025-04-16 00:00:00|61.09|60.69|61.16|60.76|61.24|60.84|61.03|60.63|155
1744761900000|2025-04-16 00:05:00|61.15|60.75|61.14|60.74|61.18|60.78|61.01|60.61|149
1744762200000|2025-04-16 00:10:00|61.13|60.73|60.91|60.51|61.13|60.73|60.89|60.49|150
1744762500000|2025-04-16 00:15:00|60.9|60.5|60.65|60.25|60.95|60.55|60.65|60.25|203
1744762800000|2025-04-16 00:20:00|60.64|60.24|61.21|60.81|61.24|60.84|60.63|60.23|276
1744763100000|2025-04-16 00:25:00|61.23|60.83|61.43|61.03|61.46|61.06|61.14|60.74|229
1744763400000|2025-04-16 00:30:00|61.44|61.04|61.34|60.94|61.44|61.04|61.33|60.93|192
1744763700000|2025-04-16 00:35:00|61.32|60.92|61.31|60.91|61.33|60.93|61.18|60.78|145
1744764000000|2025-04-16 00:40:00|61.3|60.9|61.1|60.7|61.3|60.9|61.06|60.66|133
1744764300000|2025-04-16 00:45:00|61.11|60.71|61.18|60.78|61.19|60.79|61.04|60.64|127
1744764600000|2025-04-16 00:50:00|61.17|60.77|61.2|60.8|61.25|60.85|61.12|60.72|156
1744764900000|2025-04-16 00:55:00|61.21|60.81|61.02|60.62|61.21|60.81|61|60.6|119
1744765200000|2025-04-16 01:00:00|61.01|60.61|61.14|60.74|61.2|60.8|60.97|60.57|285
1744765500000|2025-04-16 01:05:00|61.13|60.73|61.44|61.04|61.44|61.04|61.09|60.69|180
1744765800000|2025-04-16 01:10:00|61.43|61.03|61.35|60.95|61.48|61.08|61.29|60.89|136
1744766100000|2025-04-16 01:15:00|61.36|60.96|61.56|61.16|61.59|61.19|61.35|60.95|147
1744766400000|2025-04-16 01:20:00|61.57|61.17|61.85|61.45|61.85|61.45|61.54|61.14|155
1744766700000|2025-04-16 01:25:00|61.84|61.44|61.73|61.33|61.97|61.57|61.72|61.32|149
1744767000000|2025-04-16 01:30:00|61.72|61.32|61.62|61.22|61.73|61.33|61.58|61.18|148
1744767300000|2025-04-16 01:35:00|61.63|61.23|61.61|61.21|61.72|61.32|61.47|61.07|205
1744767600000|2025-04-16 01:40:00|61.62|61.22|61.61|61.21|61.71|61.31|61.52|61.12|177
1744767900000|2025-04-16 01:45:00|61.6|61.2|61.81|61.41|61.84|61.44|61.59|61.19|129
1744768200000|2025-04-16 01:50:00|61.8|61.4|61.75|61.35|61.81|61.41|61.73|61.33|131
1744768500000|2025-04-16 01:55:00|61.76|61.36|61.68|61.28|61.76|61.36|61.64|61.24|116
1744768800000|2025-04-16 02:00:00|61.69|61.29|61.84|61.44|61.88|61.48|61.64|61.24|198
1744769100000|2025-04-16 02:05:00|61.83|61.43|61.78|61.38|61.84|61.44|61.66|61.26|171
1744769400000|2025-04-16 02:10:00|61.77|61.37|61.73|61.33|61.78|61.38|61.67|61.27|120
1744769700000|2025-04-16 02:15:00|61.74|61.34|61.5|61.1|61.82|61.42|61.5|61.1|173
1744770000000|2025-04-16 02:20:00|61.51|61.11|61.62|61.22|61.67|61.27|61.51|61.11|167
1744770300000|2025-04-16 02:25:00|61.61|61.21|61.64|61.24|61.71|61.31|61.59|61.19|174
1744770600000|2025-04-16 02:30:00|61.63|61.23|61.59|61.19|61.68|61.28|61.54|61.14|163
1744770900000|2025-04-16 02:35:00|61.58|61.18|61.42|61.02|61.66|61.26|61.41|61.01|151
1744771200000|2025-04-16 02:40:00|61.41|61.01|61.38|60.98|61.43|61.03|61.37|60.97|112
1744771500000|2025-04-16 02:45:00|61.37|60.97|61.47|61.07|61.57|61.17|61.37|60.97|143
1744771800000|2025-04-16 02:50:00|61.46|61.06|61.53|61.13|61.64|61.24|61.45|61.05|164
1744772100000|2025-04-16 02:55:00|61.52|61.12|61.6|61.2|61.64|61.24|61.52|61.12|117
1744772400000|2025-04-16 03:00:00|61.59|61.19|61.57|61.17|61.62|61.22|61.53|61.13|106
1744772700000|2025-04-16 03:05:00|61.56|61.16|61.69|61.29|61.71|61.31|61.51|61.11|118
1744773000000|2025-04-16 03:10:00|61.68|61.28|61.81|61.41|61.82|61.42|61.68|61.28|94
1744773300000|2025-04-16 03:15:00|61.82|61.42|61.74|61.34|61.85|61.45|61.73|61.33|62
1744773600000|2025-04-16 03:20:00|61.73|61.33|61.77|61.37|61.83|61.43|61.71|61.31|56
1744773900000|2025-04-16 03:25:00|61.78|61.38|61.62|61.22|61.79|61.39|61.6|61.2|44
1744774200000|2025-04-16 03:30:00|61.61|61.21|61.59|61.19|61.64|61.24|61.56|61.16|46
1744774500000|2025-04-16 03:35:00|61.58|61.18|61.6|61.2|61.68|61.28|61.57|61.17|58
1744774800000|2025-04-16 03:40:00|61.59|61.19|61.53|61.13|61.59|61.19|61.48|61.08|72
1744775100000|2025-04-16 03:45:00|61.52|61.12|61.5|61.1|61.55|61.15|61.46|61.06|79
1744775400000|2025-04-16 03:50:00|61.49|61.09|61.43|61.03|61.5|61.1|61.4|61|83
1744775700000|2025-04-16 03:55:00|61.44|61.04|61.36|60.96|61.44|61.04|61.34|60.94|59
1744776000000|2025-04-16 04:00:00|61.35|60.95|61.32|60.92|61.37|60.97|61.25|60.85|67
1744776300000|2025-04-16 04:05:00|61.31|60.91|61.27|60.87|61.4|61|61.27|60.87|81
1744776600000|2025-04-16 04:10:00|61.26|60.86|61.18|60.78|61.28|60.88|61.18|60.78|63
1744776900000|2025-04-16 04:15:00|61.17|60.77|61.02|60.62|61.17|60.77|61.01|60.61|110
1744777200000|2025-04-16 04:20:00|61.01|60.61|61.01|60.61|61.01|60.61|60.93|60.53|116
1744777500000|2025-04-16 04:25:00|61.03|60.63|61.06|60.66|61.06|60.66|60.96|60.56|79
1744777800000|2025-04-16 04:30:00|61.05|60.65|61.02|60.62|61.07|60.67|60.98|60.58|84
1744778100000|2025-04-16 04:35:00|61.03|60.63|60.9|60.5|61.03|60.63|60.84|60.44|110
1744778400000|2025-04-16 04:40:00|60.88|60.48|60.91|60.51|60.95|60.55|60.86|60.46|87
1744778700000|2025-04-16 04:45:00|60.92|60.52|61.11|60.71|61.15|60.75|60.89|60.49|99
1744779000000|2025-04-16 04:50:00|61.1|60.7|61.08|60.68|61.17|60.77|61.07|60.67|54
1744779300000|2025-04-16 04:55:00|61.07|60.67|61.18|60.78|61.18|60.78|61.06|60.66|48
1744779600000|2025-04-16 05:00:00|61.17|60.77|61.25|60.85|61.26|60.86|61.11|60.71|73
1744779900000|2025-04-16 05:05:00|61.26|60.86|61.25|60.85|61.34|60.94|61.24|60.84|70
1744780200000|2025-04-16 05:10:00|61.24|60.84|61.28|60.88|61.35|60.95|61.23|60.83|68
1744780500000|2025-04-16 05:15:00|61.29|60.89|61.22|60.82|61.39|60.99|61.22|60.82|96
1744780800000|2025-04-16 05:20:00|61.21|60.81|60.66|60.26|61.21|60.81|60.58|60.18|241
1744781100000|2025-04-16 05:25:00|60.67|60.27|60.78|60.38|60.8|60.4|60.66|60.26|247
1744781400000|2025-04-16 05:30:00|60.77|60.37|60.72|60.32|60.79|60.39|60.56|60.16|208
1744781700000|2025-04-16 05:35:00|60.71|60.31|60.79|60.39|60.88|60.48|60.7|60.3|159
1744782000000|2025-04-16 05:40:00|60.8|60.4|60.79|60.39|60.82|60.42|60.76|60.36|110
1744782300000|2025-04-16 05:45:00|60.8|60.4|60.83|60.43|60.93|60.53|60.77|60.37|108
1744782600000|2025-04-16 05:50:00|60.82|60.42|60.87|60.47|60.89|60.49|60.73|60.33|98
1744782900000|2025-04-16 05:55:00|60.88|60.48|60.75|60.35|60.88|60.48|60.73|60.33|103
1744783200000|2025-04-16 06:00:00|60.74|60.34|60.82|60.42|60.84|60.44|60.66|60.26|141
1744783500000|2025-04-16 06:05:00|60.81|60.41|60.72|60.32|60.82|60.42|60.69|60.29|87
1744783800000|2025-04-16 06:10:00|60.71|60.31|60.92|60.52|60.92|60.52|60.68|60.28|97
1744784100000|2025-04-16 06:15:00|60.91|60.51|60.91|60.51|61.02|60.62|60.9|60.5|74
1744784400000|2025-04-16 06:20:00|60.9|60.5|61.03|60.63|61.06|60.66|60.89|60.49|66
1744784700000|2025-04-16 06:25:00|61.02|60.62|60.92|60.52|61.02|60.62|60.89|60.49|49
1744785000000|2025-04-16 06:30:00|60.91|60.51|61|60.6|61.05|60.65|60.91|60.51|85
1744785300000|2025-04-16 06:35:00|61.02|60.62|60.96|60.56|61.03|60.63|60.94|60.54|83
1744785600000|2025-04-16 06:40:00|60.97|60.57|60.96|60.56|61.03|60.63|60.94|60.54|62
1744785900000|2025-04-16 06:45:00|60.97|60.57|61.05|60.65|61.06|60.66|60.95|60.55|76
1744786200000|2025-04-16 06:50:00|61.04|60.64|61.02|60.62|61.05|60.65|61.01|60.61|43
1744786500000|2025-04-16 06:55:00|61.03|60.63|61.02|60.62|61.04|60.64|60.99|60.59|48
1744786800000|2025-04-16 07:00:00|61.03|60.63|60.9|60.5|61.08|60.68|60.9|60.5|68
1744787100000|2025-04-16 07:05:00|60.89|60.49|60.79|60.39|60.9|60.5|60.79|60.39|76
1744787400000|2025-04-16 07:10:00|60.8|60.4|60.8|60.4|60.86|60.46|60.75|60.35|79
1744787700000|2025-04-16 07:15:00|60.79|60.39|60.69|60.29|60.79|60.39|60.67|60.27|98
1744788000000|2025-04-16 07:20:00|60.68|60.28|60.53|60.13|60.7|60.3|60.52|60.12|148
1744788300000|2025-04-16 07:25:00|60.52|60.12|60.61|60.21|60.63|60.23|60.51|60.11|116
1744788600000|2025-04-16 07:30:00|60.6|60.2|60.57|60.17|60.68|60.28|60.55|60.15|118
1744788900000|2025-04-16 07:35:00|60.56|60.16|60.45|60.05|60.6|60.2|60.44|60.04|122
1744789200000|2025-04-16 07:40:00|60.44|60.04|60.64|60.24|60.66|60.26|60.44|60.04|102
1744789500000|2025-04-16 07:45:00|60.65|60.25|60.57|60.17|60.66|60.26|60.5|60.1|102
1744789800000|2025-04-16 07:50:00|60.58|60.18|60.58|60.18|60.63|60.23|60.55|60.15|55
1744790100000|2025-04-16 07:55:00|60.57|60.17|60.58|60.18|60.58|60.18|60.49|60.09|52
1744790400000|2025-04-16 08:00:00|60.57|60.17|60.47|60.07|60.65|60.25|60.44|60.04|123
1744790700000|2025-04-16 08:05:00|60.46|60.06|60.38|59.98|60.59|60.19|60.32|59.92|128
1744791000000|2025-04-16 08:10:00|60.37|59.97|60.3|59.9|60.38|59.98|60.26|59.86|165
1744791300000|2025-04-16 08:15:00|60.29|59.89|60.42|60.02|60.45|60.05|60.23|59.83|258
1744791600000|2025-04-16 08:20:00|60.41|60.01|60.52|60.12|60.52|60.12|60.36|59.96|172
1744791900000|2025-04-16 08:25:00|60.51|60.11|60.82|60.42|60.96|60.56|60.51|60.11|213
1744792200000|2025-04-16 08:30:00|60.84|60.44|61.06|60.66|61.12|60.72|60.84|60.44|205
1744792500000|2025-04-16 08:35:00|61.05|60.65|61.1|60.7|61.15|60.75|61.03|60.63|149
1744792800000|2025-04-16 08:40:00|61.09|60.69|61.2|60.8|61.37|60.97|61.07|60.67|176
1744793100000|2025-04-16 08:45:00|61.19|60.79|61.22|60.82|61.31|60.91|61.16|60.76|168
1744793400000|2025-04-16 08:50:00|61.23|60.83|61.04|60.64|61.24|60.84|61.04|60.64|112
1744793700000|2025-04-16 08:55:00|61.03|60.63|61.07|60.67|61.1|60.7|61|60.6|98
1744794000000|2025-04-16 09:00:00|61.08|60.68|61.08|60.68|61.14|60.74|60.98|60.58|158
1744794300000|2025-04-16 09:05:00|61.07|60.67|61.14|60.74|61.23|60.83|61.04|60.64|168
1744794600000|2025-04-16 09:10:00|61.15|60.75|61.09|60.69|61.22|60.82|61.06|60.66|155
1744794900000|2025-04-16 09:15:00|61.11|60.71|61.02|60.62|61.22|60.82|61.02|60.62|153
1744795200000|2025-04-16 09:20:00|61.01|60.61|60.89|60.49|61.06|60.66|60.89|60.49|118
1744795500000|2025-04-16 09:25:00|60.88|60.48|60.89|60.49|60.93|60.53|60.84|60.44|90
1744795800000|2025-04-16 09:30:00|60.88|60.48|60.78|60.38|60.88|60.48|60.75|60.35|98
1744796100000|2025-04-16 09:35:00|60.79|60.39|60.87|60.47|60.94|60.54|60.79|60.39|114
1744796400000|2025-04-16 09:40:00|60.86|60.46|60.74|60.34|60.88|60.48|60.73|60.33|66
1744796700000|2025-04-16 09:45:00|60.73|60.33|60.5|60.1|60.76|60.36|60.49|60.09|83
1744797000000|2025-04-16 09:50:00|60.51|60.11|60.55|60.15|60.57|60.17|60.47|60.07|68
1744797300000|2025-04-16 09:55:00|60.56|60.16|60.43|60.03|60.56|60.16|60.43|60.03|60
1744797600000|2025-04-16 10:00:00|60.44|60.04|60.64|60.24|60.65|60.25|60.43|60.03|106
1744797900000|2025-04-16 10:05:00|60.65|60.25|60.58|60.18|60.68|60.28|60.54|60.14|121
1744798200000|2025-04-16 10:10:00|60.59|60.19|60.7|60.3|60.71|60.31|60.59|60.19|63
1744798500000|2025-04-16 10:15:00|60.68|60.28|60.91|60.51|60.91|60.51|60.67|60.27|150
1744798800000|2025-04-16 10:20:00|60.92|60.52|60.94|60.54|61.06|60.66|60.86|60.46|163
1744799100000|2025-04-16 10:25:00|60.93|60.53|60.88|60.48|60.99|60.59|60.86|60.46|104
1744799400000|2025-04-16 10:30:00|60.87|60.47|60.76|60.36|60.9|60.5|60.75|60.35|102
1744799700000|2025-04-16 10:35:00|60.75|60.35|60.79|60.39|60.81|60.41|60.75|60.35|70
1744800000000|2025-04-16 10:40:00|60.78|60.38|60.78|60.38|60.83|60.43|60.75|60.35|55
1744800300000|2025-04-16 10:45:00|60.77|60.37|60.78|60.38|60.85|60.45|60.75|60.35|70
1744800600000|2025-04-16 10:50:00|60.79|60.39|60.87|60.47|60.97|60.57|60.77|60.37|117
1744800900000|2025-04-16 10:55:00|60.86|60.46|60.87|60.47|60.87|60.47|60.83|60.43|58
1744801200000|2025-04-16 11:00:00|60.88|60.48|60.79|60.39|60.89|60.49|60.76|60.36|108
1744801500000|2025-04-16 11:05:00|60.78|60.38|60.9|60.5|60.91|60.51|60.71|60.31|99
1744801800000|2025-04-16 11:10:00|60.89|60.49|60.9|60.5|60.99|60.59|60.87|60.47|76
1744802100000|2025-04-16 11:15:00|60.92|60.52|60.97|60.57|60.99|60.59|60.84|60.44|87
1744802400000|2025-04-16 11:20:00|60.98|60.58|60.75|60.35|60.98|60.58|60.74|60.34|113
1744802700000|2025-04-16 11:25:00|60.74|60.34|60.67|60.27|60.74|60.34|60.66|60.26|51
1744803000000|2025-04-16 11:30:00|60.68|60.28|60.63|60.23|60.7|60.3|60.63|60.23|76
1744803300000|2025-04-16 11:35:00|60.64|60.24|60.68|60.28|60.68|60.28|60.59|60.19|91
1744803600000|2025-04-16 11:40:00|60.67|60.27|60.83|60.43|60.9|60.5|60.67|60.27|109
1744803900000|2025-04-16 11:45:00|60.84|60.44|60.99|60.59|60.99|60.59|60.83|60.43|114
1744804200000|2025-04-16 11:50:00|61|60.6|60.93|60.53|61|60.6|60.86|60.46|95
1744804500000|2025-04-16 11:55:00|60.92|60.52|60.91|60.51|60.93|60.53|60.87|60.47|56
1744804800000|2025-04-16 12:00:00|60.9|60.5|60.86|60.46|61|60.6|60.83|60.43|159
1744805100000|2025-04-16 12:05:00|60.85|60.45|60.94|60.54|60.94|60.54|60.77|60.37|146
1744805400000|2025-04-16 12:10:00|60.93|60.53|60.78|60.38|60.93|60.53|60.78|60.38|100
1744805700000|2025-04-16 12:15:00|60.79|60.39|60.88|60.48|60.9|60.5|60.78|60.38|96
1744806000000|2025-04-16 12:20:00|60.87|60.47|61.03|60.63|61.04|60.64|60.85|60.45|83
1744806300000|2025-04-16 12:25:00|61.02|60.62|61.04|60.64|61.14|60.74|61.02|60.62|127
1744806600000|2025-04-16 12:30:00|61.05|60.65|60.97|60.57|61.09|60.69|60.96|60.56|177
1744806900000|2025-04-16 12:35:00|60.96|60.56|60.83|60.43|61.05|60.65|60.82|60.42|95
1744807200000|2025-04-16 12:40:00|60.84|60.44|60.77|60.37|60.84|60.44|60.77|60.37|65
1744807500000|2025-04-16 12:45:00|60.76|60.36|60.62|60.22|60.76|60.36|60.62|60.22|121
1744807800000|2025-04-16 12:50:00|60.61|60.21|60.74|60.34|60.75|60.35|60.54|60.14|109
1744808100000|2025-04-16 12:55:00|60.75|60.35|60.57|60.17|60.77|60.37|60.57|60.17|107
1744808400000|2025-04-16 13:00:00|60.58|60.18|60.61|60.21|60.64|60.24|60.53|60.13|103
1744808700000|2025-04-16 13:05:00|60.6|60.2|60.7|60.3|60.71|60.31|60.6|60.2|117
1744809000000|2025-04-16 13:10:00|60.69|60.29|60.6|60.2|60.72|60.32|60.58|60.18|86
1744809300000|2025-04-16 13:15:00|60.61|60.21|60.43|60.03|60.69|60.29|60.43|60.03|139
1744809600000|2025-04-16 13:20:00|60.42|60.02|60.5|60.1|60.5|60.1|60.41|60.01|101
1744809900000|2025-04-16 13:25:00|60.51|60.11|60.49|60.09|60.55|60.15|60.41|60.01|90
1744810200000|2025-04-16 13:30:00|60.5|60.1|60.74|60.34|60.74|60.34|60.34|59.94|348
1744810500000|2025-04-16 13:35:00|60.75|60.35|60.86|60.46|60.93|60.53|60.65|60.25|340
1744810800000|2025-04-16 13:40:00|60.85|60.45|60.85|60.45|61.03|60.63|60.74|60.34|252
1744811100000|2025-04-16 13:45:00|60.87|60.47|60.8|60.4|60.91|60.51|60.63|60.23|262
1744811400000|2025-04-16 13:50:00|60.81|60.41|60.5|60.1|60.81|60.41|60.47|60.07|203
1744811700000|2025-04-16 13:55:00|60.49|60.09|60.45|60.05|60.7|60.3|60.43|60.03|132
1744812000000|2025-04-16 14:00:00|60.44|60.04|60.67|60.27|60.68|60.28|60.43|60.03|202
1744812300000|2025-04-16 14:05:00|60.66|60.26|60.83|60.43|60.9|60.5|60.64|60.24|165
1744812600000|2025-04-16 14:10:00|60.84|60.44|60.68|60.28|60.92|60.52|60.68|60.28|173
1744812900000|2025-04-16 14:15:00|60.69|60.29|60.7|60.3|60.75|60.35|60.56|60.16|144
1744813200000|2025-04-16 14:20:00|60.71|60.31|61.09|60.69|61.11|60.71|60.68|60.28|174
1744813500000|2025-04-16 14:25:00|61.11|60.71|61.22|60.82|61.26|60.86|61.06|60.66|121
1744813800000|2025-04-16 14:30:00|61.21|60.81|61.46|61.06|61.51|61.11|61.19|60.79|313
1744814100000|2025-04-16 14:35:00|61.47|61.07|61.28|60.88|61.61|61.21|61.19|60.79|211
1744814400000|2025-04-16 14:40:00|61.27|60.87|61.47|61.07|61.56|61.16|61.25|60.85|203
1744814700000|2025-04-16 14:45:00|61.46|61.06|61.32|60.92|61.52|61.12|61.32|60.92|253
1744815000000|2025-04-16 14:50:00|61.31|60.91|61.45|61.05|61.6|61.2|61.25|60.85|207
1744815300000|2025-04-16 14:55:00|61.44|61.04|61.37|60.97|61.52|61.12|61.27|60.87|168
1744815600000|2025-04-16 15:00:00|61.36|60.96|61.4|61|61.49|61.09|61.35|60.95|271
1744815900000|2025-04-16 15:05:00|61.41|61.01|61.32|60.92|61.42|61.02|61.19|60.79|185
1744816200000|2025-04-16 15:10:00|61.31|60.91|61.4|61|61.55|61.15|61.29|60.89|200
1744816500000|2025-04-16 15:15:00|61.41|61.01|61.41|61.01|61.49|61.09|61.29|60.89|204
1744816800000|2025-04-16 15:20:00|61.4|61|61.61|61.21|61.64|61.24|61.34|60.94|181
1744817100000|2025-04-16 15:25:00|61.6|61.2|61.79|61.39|62.03|61.63|61.6|61.2|331
1744817400000|2025-04-16 15:30:00|61.8|61.4|61.61|61.21|61.88|61.48|61.59|61.19|328
1744817700000|2025-04-16 15:35:00|61.62|61.22|61.57|61.17|61.8|61.4|61.54|61.14|274
1744818000000|2025-04-16 15:40:00|61.56|61.16|61.51|61.11|61.61|61.21|61.48|61.08|198
1744818300000|2025-04-16 15:45:00|61.52|61.12|61.38|60.98|61.56|61.16|61.37|60.97|182
1744818600000|2025-04-16 15:50:00|61.39|60.99|61.25|60.85|61.45|61.05|61.22|60.82|188
1744818900000|2025-04-16 15:55:00|61.26|60.86|61.19|60.79|61.32|60.92|61.16|60.76|167
1744819200000|2025-04-16 16:00:00|61.21|60.81|61.39|60.99|61.39|60.99|61.19|60.79|235
1744819500000|2025-04-16 16:05:00|61.38|60.98|61.45|61.05|61.5|61.1|61.2|60.8|250
1744819800000|2025-04-16 16:10:00|61.46|61.06|61.4|61|61.52|61.12|61.35|60.95|134
1744820100000|2025-04-16 16:15:00|61.41|61.01|61.28|60.88|61.46|61.06|61.21|60.81|148
1744820400000|2025-04-16 16:20:00|61.27|60.87|61.09|60.69|61.28|60.88|61|60.6|205
1744820700000|2025-04-16 16:25:00|61.1|60.7|60.94|60.54|61.15|60.75|60.92|60.52|152
1744821000000|2025-04-16 16:30:00|60.96|60.56|61.06|60.66|61.1|60.7|60.93|60.53|147
1744821300000|2025-04-16 16:35:00|61.05|60.65|60.71|60.31|61.1|60.7|60.69|60.29|248
1744821600000|2025-04-16 16:40:00|60.72|60.32|60.83|60.43|60.84|60.44|60.68|60.28|201
1744821900000|2025-04-16 16:45:00|60.84|60.44|60.87|60.47|60.87|60.47|60.7|60.3|153
1744822200000|2025-04-16 16:50:00|60.86|60.46|61.15|60.75|61.17|60.77|60.84|60.44|206
1744822500000|2025-04-16 16:55:00|61.17|60.77|61.2|60.8|61.34|60.94|61.15|60.75|187
1744822800000|2025-04-16 17:00:00|61.19|60.79|61.41|61.01|61.42|61.02|61.18|60.78|227
1744823100000|2025-04-16 17:05:00|61.42|61.02|61.27|60.87|61.44|61.04|61.23|60.83|231
1744823400000|2025-04-16 17:10:00|61.28|60.88|61.28|60.88|61.35|60.95|61.21|60.81|179
1744823700000|2025-04-16 17:15:00|61.29|60.89|61.64|61.24|61.64|61.24|61.28|60.88|162
1744824000000|2025-04-16 17:20:00|61.65|61.25|61.69|61.29|61.85|61.45|61.61|61.21|297
1744824300000|2025-04-16 17:25:00|61.68|61.28|61.76|61.36|61.8|61.4|61.65|61.25|169
1744824600000|2025-04-16 17:30:00|61.75|61.35|61.15|60.75|61.93|61.53|61.04|60.64|542
1744824900000|2025-04-16 17:35:00|61.14|60.74|61.07|60.67|61.43|61.03|61.06|60.66|360
1744825200000|2025-04-16 17:40:00|61.08|60.68|60.72|60.32|61.08|60.68|60.5|60.1|485
1744825500000|2025-04-16 17:45:00|60.7|60.3|60.36|59.96|60.71|60.31|60.2|59.8|476
1744825800000|2025-04-16 17:50:00|60.37|59.97|60.03|59.63|60.37|59.97|59.91|59.51|588
1744826100000|2025-04-16 17:55:00|60.02|59.62|59.78|59.38|60.08|59.68|59.67|59.27|543
1744826400000|2025-04-16 18:00:00|59.79|59.39|60.34|59.94|60.34|59.94|59.75|59.35|497
1744826700000|2025-04-16 18:05:00|60.36|59.96|60.46|60.06|60.61|60.21|60.14|59.74|378
1744827000000|2025-04-16 18:10:00|60.47|60.07|60.93|60.53|61.11|60.71|60.47|60.07|540
1744827300000|2025-04-16 18:15:00|60.94|60.54|60.67|60.27|60.94|60.54|60.48|60.08|380
1744827600000|2025-04-16 18:20:00|60.66|60.26|61.01|60.61|61.03|60.63|60.5|60.1|354
1744827900000|2025-04-16 18:25:00|61|60.6|61.19|60.79|61.35|60.95|60.94|60.54|312
1744828200000|2025-04-16 18:30:00|61.2|60.8|61.04|60.64|61.29|60.89|60.9|60.5|364
1744828500000|2025-04-16 18:35:00|61.05|60.65|60.71|60.31|61.05|60.65|60.65|60.25|288
1744828800000|2025-04-16 18:40:00|60.72|60.32|60.61|60.21|60.83|60.43|60.44|60.04|299
1744829100000|2025-04-16 18:45:00|60.6|60.2|60.66|60.26|60.7|60.3|60.47|60.07|321
1744829400000|2025-04-16 18:50:00|60.65|60.25|60.72|60.32|60.78|60.38|60.51|60.11|254
1744829700000|2025-04-16 18:55:00|60.71|60.31|60.76|60.36|60.9|60.5|60.7|60.3|182
1744830000000|2025-04-16 19:00:00|60.77|60.37|60.79|60.39|60.96|60.56|60.74|60.34|204
1744830300000|2025-04-16 19:05:00|60.8|60.4|60.74|60.34|60.92|60.52|60.67|60.27|205
1744830600000|2025-04-16 19:10:00|60.73|60.33|60.9|60.5|60.95|60.55|60.56|60.16|201
1744830900000|2025-04-16 19:15:00|60.89|60.49|60.64|60.24|60.94|60.54|60.62|60.22|203
1744831200000|2025-04-16 19:20:00|60.63|60.23|60.47|60.07|60.64|60.24|60.37|59.97|214
1744831500000|2025-04-16 19:25:00|60.46|60.06|60.57|60.17|60.58|60.18|60.36|59.96|171
1744831800000|2025-04-16 19:30:00|60.58|60.18|60.65|60.25|60.72|60.32|60.47|60.07|228
1744832100000|2025-04-16 19:35:00|60.64|60.24|60.9|60.5|60.92|60.52|60.62|60.22|194
1744832400000|2025-04-16 19:40:00|60.91|60.51|60.94|60.54|61|60.6|60.82|60.42|166
1744832700000|2025-04-16 19:45:00|60.95|60.55|61.31|60.91|61.32|60.92|60.91|60.51|174
1744833000000|2025-04-16 19:50:00|61.34|60.94|61.63|61.23|61.7|61.3|61.34|60.94|443
1744833300000|2025-04-16 19:55:00|61.59|61.19|61.71|61.31|61.93|61.53|61.53|61.13|325
1744833600000|2025-04-16 20:00:00|61.7|61.3|61.88|61.48|61.94|61.54|61.66|61.26|355
1744833900000|2025-04-16 20:05:00|61.89|61.49|62|61.6|62.14|61.74|61.89|61.49|261
1744834200000|2025-04-16 20:10:00|61.99|61.59|62.11|61.71|62.11|61.71|61.92|61.52|224
1744834500000|2025-04-16 20:15:00|62.12|61.72|62.16|61.76|62.28|61.88|62.03|61.63|231
1744834800000|2025-04-16 20:20:00|62.17|61.77|62.28|61.88|62.64|62.24|62.17|61.77|276
1744835100000|2025-04-16 20:25:00|62.27|61.87|62.34|61.94|62.47|62.07|62.25|61.85|156
1744835400000|2025-04-16 20:30:00|62.35|61.95|61.93|61.53|62.41|62.01|61.92|61.52|190
1744835700000|2025-04-16 20:35:00|61.92|61.52|61.84|61.44|61.97|61.57|61.8|61.4|160
1744836000000|2025-04-16 20:40:00|61.83|61.43|61.75|61.35|61.84|61.44|61.71|61.31|95
1744836300000|2025-04-16 20:45:00|61.76|61.36|61.63|61.23|61.77|61.37|61.56|61.16|172
1744836600000|2025-04-16 20:50:00|61.64|61.24|61.44|61.04|61.7|61.3|61.43|61.03|167
1744836900000|2025-04-16 20:55:00|61.43|61.03|61.4|61|61.46|61.06|61.3|60.9|118
1744837200000|2025-04-16 21:00:00|61.41|61.01|61.66|61.26|61.71|61.31|61.23|60.83|181
1744837500000|2025-04-16 21:05:00|61.68|61.28|61.7|61.3|61.82|61.42|61.61|61.21|184
1744837800000|2025-04-16 21:10:00|61.69|61.29|61.88|61.48|61.88|61.48|61.62|61.22|144
1744838100000|2025-04-16 21:15:00|61.87|61.47|62.02|61.62|62.03|61.63|61.71|61.31|145
1744838400000|2025-04-16 21:20:00|62.03|61.63|62.03|61.63|62.14|61.74|61.85|61.45|86
1744838700000|2025-04-16 21:25:00|62.02|61.62|61.87|61.47|62.12|61.72|61.87|61.47|92
1744839000000|2025-04-16 21:30:00|61.88|61.48|61.86|61.46|62.07|61.67|61.83|61.43|91
1744839300000|2025-04-16 21:35:00|61.87|61.47|61.84|61.44|61.9|61.5|61.78|61.38|49
1744839600000|2025-04-16 21:40:00|61.82|61.42|61.82|61.42|61.85|61.45|61.76|61.36|55
1744839900000|2025-04-16 21:45:00|61.83|61.43|61.93|61.53|61.93|61.53|61.83|61.43|42
1744840200000|2025-04-16 21:50:00|61.92|61.52|61.83|61.43|61.93|61.53|61.81|61.41|30
1744840500000|2025-04-16 21:55:00|61.84|61.44|61.7|61.3|61.9|61.5|61.68|61.28|63
1744840800000|2025-04-16 22:00:00|61.71|61.31|61.63|61.23|61.78|61.38|61.58|61.18|197
1744841100000|2025-04-16 22:05:00|61.65|61.25|61.56|61.16|61.72|61.32|61.56|61.16|109
1744841400000|2025-04-16 22:10:00|61.57|61.17|61.52|61.12|61.69|61.29|61.51|61.11|147
1744841700000|2025-04-16 22:15:00|61.53|61.13|61.59|61.19|61.63|61.23|61.51|61.11|114
1744842000000|2025-04-16 22:20:00|61.57|61.17|61.64|61.24|61.65|61.25|61.53|61.13|99
1744842300000|2025-04-16 22:25:00|61.66|61.26|61.63|61.23|61.76|61.36|61.62|61.22|76
1744842600000|2025-04-16 22:30:00|61.62|61.22|61.63|61.23|61.7|61.3|61.6|61.2|91
1744842900000|2025-04-16 22:35:00|61.64|61.24|61.75|61.35|61.76|61.36|61.59|61.19|77
1744843200000|2025-04-16 22:40:00|61.76|61.36|61.8|61.4|61.81|61.41|61.73|61.33|44
1744843500000|2025-04-16 22:45:00|61.79|61.39|61.8|61.4|61.84|61.44|61.77|61.37|41
1744843800000|2025-04-16 22:50:00|61.79|61.39|61.75|61.35|61.81|61.41|61.71|61.31|53
1744844100000|2025-04-16 22:55:00|61.74|61.34|61.74|61.34|61.82|61.42|61.73|61.33|49
1744844400000|2025-04-16 23:00:00|61.75|61.35|61.53|61.13|61.76|61.36|61.53|61.13|59
1744844700000|2025-04-16 23:05:00|61.52|61.12|61.46|61.06|61.52|61.12|61.42|61.02|66
1744845000000|2025-04-16 23:10:00|61.45|61.05|61.44|61.04|61.53|61.13|61.41|61.01|59
1744845300000|2025-04-16 23:15:00|61.43|61.03|61.41|61.01|61.45|61.05|61.38|60.98|55
1744845600000|2025-04-16 23:20:00|61.4|61|61.33|60.93|61.42|61.02|61.32|60.92|55
1744845900000|2025-04-16 23:25:00|61.32|60.92|61.31|60.91|61.35|60.95|61.31|60.91|26
1744846200000|2025-04-16 23:30:00|61.3|60.9|61.13|60.73|61.3|60.9|61.12|60.72|74
1744846500000|2025-04-16 23:35:00|61.12|60.72|61.05|60.65|61.14|60.74|60.98|60.58|91
1744846800000|2025-04-16 23:40:00|61.03|60.63|61.13|60.73|61.18|60.78|61.03|60.63|82
1744847100000|2025-04-16 23:45:00|61.12|60.72|61.28|60.88|61.3|60.9|61.07|60.67|87
1744847400000|2025-04-16 23:50:00|61.27|60.87|61.27|60.87|61.3|60.9|61.22|60.82|84
1744847700000|2025-04-16 23:55:00|61.26|60.86|61.25|60.85|61.27|60.87|61.21|60.81|40
1744848000000|2025-04-17 00:00:00|61.24|60.84|61.49|61.09|61.49|61.09|61.21|60.81|94
1744848300000|2025-04-17 00:05:00|61.48|61.08|61.37|60.97|61.49|61.09|61.16|60.76|139
1744848600000|2025-04-17 00:10:00|61.38|60.98|61.34|60.94|61.43|61.03|61.34|60.94|61
1744848900000|2025-04-17 00:15:00|61.35|60.95|61.19|60.79|61.45|61.05|61.18|60.78|145
1744849200000|2025-04-17 00:20:00|61.18|60.78|61.17|60.77|61.3|60.9|61.14|60.74|114
1744849500000|2025-04-17 00:25:00|61.18|60.78|61.24|60.84|61.39|60.99|61.18|60.78|122
1744849800000|2025-04-17 00:30:00|61.23|60.83|61.2|60.8|61.37|60.97|61.16|60.76|166
1744850100000|2025-04-17 00:35:00|61.19|60.79|61.22|60.82|61.3|60.9|61.11|60.71|134
1744850400000|2025-04-17 00:40:00|61.23|60.83|61.14|60.74|61.31|60.91|61.08|60.68|125
1744850700000|2025-04-17 00:45:00|61.13|60.73|61.17|60.77|61.25|60.85|61.12|60.72|133
1744851000000|2025-04-17 00:50:00|61.18|60.78|61.27|60.87|61.34|60.94|61.16|60.76|106
1744851300000|2025-04-17 00:55:00|61.26|60.86|61.35|60.95|61.36|60.96|61.23|60.83|75
1744851600000|2025-04-17 01:00:00|61.34|60.94|61.18|60.78|61.35|60.95|61.14|60.74|105
1744851900000|2025-04-17 01:05:00|61.2|60.8|61.38|60.98|61.39|60.99|61.2|60.8|105
1744852200000|2025-04-17 01:10:00|61.39|60.99|61.57|61.17|61.58|61.18|61.37|60.97|111
1744852500000|2025-04-17 01:15:00|61.58|61.18|61.51|61.11|61.65|61.25|61.48|61.08|103
1744852800000|2025-04-17 01:20:00|61.52|61.12|61.55|61.15|61.58|61.18|61.44|61.04|91
1744853100000|2025-04-17 01:25:00|61.56|61.16|61.74|61.34|61.75|61.35|61.54|61.14|62
1744853400000|2025-04-17 01:30:00|61.73|61.33|61.73|61.33|61.85|61.45|61.72|61.32|77
1744853700000|2025-04-17 01:35:00|61.74|61.34|61.61|61.21|61.91|61.51|61.6|61.2|117
1744854000000|2025-04-17 01:40:00|61.6|61.2|61.6|61.2|61.63|61.23|61.56|61.16|50
1744854300000|2025-04-17 01:45:00|61.61|61.21|61.55|61.15|61.68|61.28|61.55|61.15|60
1744854600000|2025-04-17 01:50:00|61.57|61.17|61.61|61.21|61.62|61.22|61.5|61.1|48
1744854900000|2025-04-17 01:55:00|61.62|61.22|61.73|61.33|61.73|61.33|61.62|61.22|45
1744855200000|2025-04-17 02:00:00|61.72|61.32|61.53|61.13|61.73|61.33|61.53|61.13|69
1744855500000|2025-04-17 02:05:00|61.52|61.12|61.44|61.04|61.56|61.16|61.37|60.97|75
1744855800000|2025-04-17 02:10:00|61.45|61.05|61.41|61.01|61.49|61.09|61.35|60.95|59
1744856100000|2025-04-17 02:15:00|61.42|61.02|61.31|60.91|61.42|61.02|61.31|60.91|75
1744856400000|2025-04-17 02:20:00|61.32|60.92|61.29|60.89|61.36|60.96|61.23|60.83|60
1744856700000|2025-04-17 02:25:00|61.3|60.9|61.48|61.08|61.5|61.1|61.3|60.9|48
1744857000000|2025-04-17 02:30:00|61.49|61.09|61.35|60.95|61.54|61.14|61.3|60.9|63
1744857300000|2025-04-17 02:35:00|61.34|60.94|61.27|60.87|61.36|60.96|61.26|60.86|63
1744857600000|2025-04-17 02:40:00|61.28|60.88|61.31|60.91|61.37|60.97|61.26|60.86|66
1744857900000|2025-04-17 02:45:00|61.32|60.92|61.45|61.05|61.52|61.12|61.31|60.91|81
1744858200000|2025-04-17 02:50:00|61.43|61.03|61.41|61.01|61.43|61.03|61.29|60.89|73
1744858500000|2025-04-17 02:55:00|61.42|61.02|61.53|61.13|61.54|61.14|61.42|61.02|45
1744858800000|2025-04-17 03:00:00|61.54|61.14|61.65|61.25|61.65|61.25|61.5|61.1|67
1744859100000|2025-04-17 03:05:00|61.67|61.27|61.61|61.21|61.7|61.3|61.58|61.18|81
1744859400000|2025-04-17 03:10:00|61.6|61.2|61.59|61.19|61.6|61.2|61.49|61.09|63
1744859700000|2025-04-17 03:15:00|61.6|61.2|61.48|61.08|61.63|61.23|61.47|61.07|111
1744860000000|2025-04-17 03:20:00|61.47|61.07|61.42|61.02|61.47|61.07|61.4|61|60
1744860300000|2025-04-17 03:25:00|61.43|61.03|61.21|60.81|61.43|61.03|61.21|60.81|89
1744860600000|2025-04-17 03:30:00|61.22|60.82|61.23|60.83|61.31|60.91|61.21|60.81|68
1744860900000|2025-04-17 03:35:00|61.24|60.84|61.39|60.99|61.4|61|61.23|60.83|64
1744861200000|2025-04-17 03:40:00|61.4|61|61.4|61|61.41|61.01|61.34|60.94|48
1744861500000|2025-04-17 03:45:00|61.39|60.99|61.48|61.08|61.5|61.1|61.32|60.92|82
1744861800000|2025-04-17 03:50:00|61.49|61.09|61.56|61.16|61.57|61.17|61.47|61.07|47
1744862100000|2025-04-17 03:55:00|61.55|61.15|61.51|61.11|61.58|61.18|61.49|61.09|43
1744862400000|2025-04-17 04:00:00|61.5|61.1|61.48|61.08|61.57|61.17|61.41|61.01|65
1744862700000|2025-04-17 04:05:00|61.46|61.06|61.37|60.97|61.46|61.06|61.32|60.92|66
1744863000000|2025-04-17 04:10:00|61.38|60.98|61.27|60.87|61.39|60.99|61.25|60.85|53
1744863300000|2025-04-17 04:15:00|61.28|60.88|61.38|60.98|61.38|60.98|61.27|60.87|55
1744863600000|2025-04-17 04:20:00|61.37|60.97|61.41|61.01|61.52|61.12|61.37|60.97|46
1744863900000|2025-04-17 04:25:00|61.42|61.02|61.47|61.07|61.48|61.08|61.4|61|26
1744864200000|2025-04-17 04:30:00|61.48|61.08|61.42|61.02|61.48|61.08|61.4|61|54
1744864500000|2025-04-17 04:35:00|61.41|61.01|61.42|61.02|61.44|61.04|61.37|60.97|33
1744864800000|2025-04-17 04:40:00|61.41|61.01|61.5|61.1|61.52|61.12|61.37|60.97|57
1744865100000|2025-04-17 04:45:00|61.51|61.11|61.55|61.15|61.57|61.17|61.5|61.1|68
1744865400000|2025-04-17 04:50:00|61.56|61.16|61.64|61.24|61.69|61.29|61.56|61.16|44
1744865700000|2025-04-17 04:55:00|61.65|61.25|61.61|61.21|61.65|61.25|61.57|61.17|55
1744866000000|2025-04-17 05:00:00|61.62|61.22|61.7|61.3|61.76|61.36|61.62|61.22|66
1744866300000|2025-04-17 05:05:00|61.69|61.29|61.74|61.34|61.75|61.35|61.61|61.21|70
1744866600000|2025-04-17 05:10:00|61.75|61.35|61.78|61.38|61.81|61.41|61.73|61.33|85
1744866900000|2025-04-17 05:15:00|61.77|61.37|61.91|61.51|61.98|61.58|61.75|61.35|110
1744867200000|2025-04-17 05:20:00|61.92|61.52|61.94|61.54|61.96|61.56|61.84|61.44|83
1744867500000|2025-04-17 05:25:00|61.93|61.53|61.89|61.49|61.94|61.54|61.87|61.47|56
1744867800000|2025-04-17 05:30:00|61.88|61.48|62.03|61.63|62.03|61.63|61.88|61.48|120
1744868100000|2025-04-17 05:35:00|62.02|61.62|62.14|61.74|62.17|61.77|62.02|61.62|140
1744868400000|2025-04-17 05:40:00|62.15|61.75|62.22|61.82|62.28|61.88|62.15|61.75|141
1744868700000|2025-04-17 05:45:00|62.23|61.83|62.22|61.82|62.27|61.87|62.2|61.8|96
1744869000000|2025-04-17 05:50:00|62.23|61.83|62.09|61.69|62.23|61.83|62.08|61.68|81
1744869300000|2025-04-17 05:55:00|62.1|61.7|62.09|61.69|62.15|61.75|62.06|61.66|77
1744869600000|2025-04-17 06:00:00|62.08|61.68|62.14|61.74|62.14|61.74|61.96|61.56|128
1744869900000|2025-04-17 06:05:00|62.13|61.73|62.27|61.87|62.28|61.88|62.13|61.73|129
1744870200000|2025-04-17 06:10:00|62.26|61.86|62.13|61.73|62.28|61.88|62.08|61.68|116
1744870500000|2025-04-17 06:15:00|62.14|61.74|62.07|61.67|62.19|61.79|62.02|61.62|118
1744870800000|2025-04-17 06:20:00|62.06|61.66|62.26|61.86|62.26|61.86|62.06|61.66|133
1744871100000|2025-04-17 06:25:00|62.27|61.87|62.48|62.08|62.56|62.16|62.26|61.86|141
1744871400000|2025-04-17 06:30:00|62.49|62.09|62.33|61.93|62.5|62.1|62.32|61.92|154
1744871700000|2025-04-17 06:35:00|62.32|61.92|62.5|62.1|62.52|62.12|62.3|61.9|108
1744872000000|2025-04-17 06:40:00|62.48|62.08|62.38|61.98|62.48|62.08|62.31|61.91|101
1744872300000|2025-04-17 06:45:00|62.37|61.97|62.33|61.93|62.43|62.03|62.33|61.93|111
1744872600000|2025-04-17 06:50:00|62.34|61.94|62.42|62.02|62.43|62.03|62.32|61.92|75
1744872900000|2025-04-17 06:55:00|62.43|62.03|62.36|61.96|62.5|62.1|62.36|61.96|50
1744873200000|2025-04-17 07:00:00|62.37|61.97|62.37|61.97|62.42|62.02|62.31|61.91|100
1744873500000|2025-04-17 07:05:00|62.36|61.96|62.24|61.84|62.4|62|62.2|61.8|100
1744873800000|2025-04-17 07:10:00|62.25|61.85|62.26|61.86|62.27|61.87|62.23|61.83|62
1744874100000|2025-04-17 07:15:00|62.25|61.85|62.33|61.93|62.34|61.94|62.24|61.84|136
1744874400000|2025-04-17 07:20:00|62.32|61.92|62.3|61.9|62.37|61.97|62.26|61.86|104
1744874700000|2025-04-17 07:25:00|62.31|61.91|62.5|62.1|62.52|62.12|62.3|61.9|84
1744875000000|2025-04-17 07:30:00|62.51|62.11|62.52|62.12|62.57|62.17|62.44|62.04|82
1744875300000|2025-04-17 07:35:00|62.51|62.11|62.42|62.02|62.52|62.12|62.4|62|71
1744875600000|2025-04-17 07:40:00|62.4|62|62.28|61.88|62.42|62.02|62.23|61.83|77
1744875900000|2025-04-17 07:45:00|62.29|61.89|62.18|61.78|62.35|61.95|62.17|61.77|69
1744876200000|2025-04-17 07:50:00|62.17|61.77|62.16|61.76|62.19|61.79|62.12|61.72|77
1744876500000|2025-04-17 07:55:00|62.15|61.75|62.13|61.73|62.2|61.8|62.1|61.7|42
1744876800000|2025-04-17 08:00:00|62.14|61.74|62.21|61.81|62.27|61.87|62.09|61.69|89
1744877100000|2025-04-17 08:05:00|62.22|61.82|62.28|61.88|62.29|61.89|62.22|61.82|60
1744877400000|2025-04-17 08:10:00|62.29|61.89|62.28|61.88|62.36|61.96|62.25|61.85|69
1744877700000|2025-04-17 08:15:00|62.27|61.87|62.19|61.79|62.29|61.89|62.14|61.74|53
1744878000000|2025-04-17 08:20:00|62.18|61.78|62.08|61.68|62.18|61.78|62.06|61.66|42
1744878300000|2025-04-17 08:25:00|62.09|61.69|62.1|61.7|62.15|61.75|62.07|61.67|51
1744878600000|2025-04-17 08:30:00|62.09|61.69|62.02|61.62|62.14|61.74|62.02|61.62|50
1744878900000|2025-04-17 08:35:00|62.01|61.61|61.97|61.57|62.03|61.63|61.96|61.56|79
1744879200000|2025-04-17 08:40:00|61.96|61.56|61.92|61.52|62.01|61.61|61.91|61.51|56
1744879500000|2025-04-17 08:45:00|61.93|61.53|61.9|61.5|61.98|61.58|61.86|61.46|62
1744879800000|2025-04-17 08:50:00|61.89|61.49|61.8|61.4|61.89|61.49|61.79|61.39|65
1744880100000|2025-04-17 08:55:00|61.79|61.39|61.76|61.36|61.8|61.4|61.76|61.36|64
1744880400000|2025-04-17 09:00:00|61.77|61.37|61.6|61.2|61.83|61.43|61.6|61.2|101
1744880700000|2025-04-17 09:05:00|61.61|61.21|61.76|61.36|61.79|61.39|61.61|61.21|96
1744881000000|2025-04-17 09:10:00|61.77|61.37|61.73|61.33|61.78|61.38|61.65|61.25|87
1744881300000|2025-04-17 09:15:00|61.72|61.32|61.73|61.33|61.73|61.33|61.61|61.21|114
1744881600000|2025-04-17 09:20:00|61.74|61.34|61.77|61.37|61.84|61.44|61.73|61.33|74
1744881900000|2025-04-17 09:25:00|61.78|61.38|61.73|61.33|61.78|61.38|61.72|61.32|65
1744882200000|2025-04-17 09:30:00|61.72|61.32|61.71|61.31|61.76|61.36|61.66|61.26|43
1744882500000|2025-04-17 09:35:00|61.72|61.32|61.77|61.37|61.8|61.4|61.69|61.29|44
1744882800000|2025-04-17 09:40:00|61.78|61.38|61.88|61.48|61.91|61.51|61.78|61.38|77
1744883100000|2025-04-17 09:45:00|61.89|61.49|61.89|61.49|61.93|61.53|61.87|61.47|58
1744883400000|2025-04-17 09:50:00|61.9|61.5|61.87|61.47|61.92|61.52|61.86|61.46|43
1744883700000|2025-04-17 09:55:00|61.85|61.45|61.82|61.42|61.86|61.46|61.8|61.4|35
1744884000000|2025-04-17 10:00:00|61.81|61.41|61.74|61.34|61.86|61.46|61.74|61.34|64
1744884300000|2025-04-17 10:05:00|61.75|61.35|61.77|61.37|61.83|61.43|61.71|61.31|69
1744884600000|2025-04-17 10:10:00|61.78|61.38|61.52|61.12|61.84|61.44|61.52|61.12|104
1744884900000|2025-04-17 10:15:00|61.51|61.11|61.51|61.11|61.63|61.23|61.49|61.09|96
1744885200000|2025-04-17 10:20:00|61.5|61.1|61.63|61.23|61.65|61.25|61.46|61.06|90
1744885500000|2025-04-17 10:25:00|61.62|61.22|61.68|61.28|61.69|61.29|61.58|61.18|51
1744885800000|2025-04-17 10:30:00|61.67|61.27|61.69|61.29|61.71|61.31|61.62|61.22|65
1744886100000|2025-04-17 10:35:00|61.68|61.28|61.63|61.23|61.73|61.33|61.61|61.21|42
1744886400000|2025-04-17 10:40:00|61.65|61.25|61.59|61.19|61.67|61.27|61.56|61.16|51
1744886700000|2025-04-17 10:45:00|61.6|61.2|61.65|61.25|61.7|61.3|61.56|61.16|73
1744887000000|2025-04-17 10:50:00|61.66|61.26|61.77|61.37|61.77|61.37|61.65|61.25|81
1744887300000|2025-04-17 10:55:00|61.76|61.36|61.74|61.34|61.77|61.37|61.72|61.32|32
1744887600000|2025-04-17 11:00:00|61.75|61.35|61.92|61.52|61.93|61.53|61.74|61.34|87
1744887900000|2025-04-17 11:05:00|61.93|61.53|61.79|61.39|61.94|61.54|61.78|61.38|82
1744888200000|2025-04-17 11:10:00|61.78|61.38|61.68|61.28|61.78|61.38|61.64|61.24|75
1744888500000|2025-04-17 11:15:00|61.67|61.27|61.78|61.38|61.8|61.4|61.67|61.27|79
1744888800000|2025-04-17 11:20:00|61.77|61.37|61.87|61.47|61.87|61.47|61.74|61.34|104
1744889100000|2025-04-17 11:25:00|61.88|61.48|61.91|61.51|61.93|61.53|61.85|61.45|56
1744889400000|2025-04-17 11:30:00|61.92|61.52|61.92|61.52|61.93|61.53|61.82|61.42|57
1744889700000|2025-04-17 11:35:00|61.91|61.51|61.9|61.5|61.93|61.53|61.8|61.4|99
1744890000000|2025-04-17 11:40:00|61.91|61.51|62.01|61.61|62.04|61.64|61.86|61.46|90
1744890300000|2025-04-17 11:45:00|62|61.6|62.06|61.66|62.07|61.67|61.97|61.57|83
1744890600000|2025-04-17 11:50:00|62.07|61.67|61.99|61.59|62.11|61.71|61.96|61.56|88
1744890900000|2025-04-17 11:55:00|61.97|61.57|62.06|61.66|62.06|61.66|61.94|61.54|45
1744891200000|2025-04-17 12:00:00|62.07|61.67|62.17|61.77|62.28|61.88|62.03|61.63|187
1744891500000|2025-04-17 12:05:00|62.18|61.78|62.19|61.79|62.23|61.83|62.1|61.7|114
1744891800000|2025-04-17 12:10:00|62.18|61.78|62.14|61.74|62.19|61.79|62.06|61.66|94
1744892100000|2025-04-17 12:15:00|62.13|61.73|62.18|61.78|62.25|61.85|62.1|61.7|110
1744892400000|2025-04-17 12:20:00|62.17|61.77|62.25|61.85|62.25|61.85|62.13|61.73|83
1744892700000|2025-04-17 12:25:00|62.24|61.84|62.32|61.92|62.39|61.99|62.24|61.84|109
1744893000000|2025-04-17 12:30:00|62.31|61.91|62.36|61.96|62.42|62.02|62.22|61.82|191
1744893300000|2025-04-17 12:35:00|62.37|61.97|62.28|61.88|62.4|62|62.23|61.83|154
1744893600000|2025-04-17 12:40:00|62.29|61.89|62.34|61.94|62.39|61.99|62.29|61.89|96
1744893900000|2025-04-17 12:45:00|62.35|61.95|62.29|61.89|62.38|61.98|62.2|61.8|92
1744894200000|2025-04-17 12:50:00|62.28|61.88|62.38|61.98|62.44|62.04|62.28|61.88|94
1744894500000|2025-04-17 12:55:00|62.39|61.99|62.36|61.96|62.4|62|62.32|61.92|78
1744894800000|2025-04-17 13:00:00|62.37|61.97|62.18|61.78|62.39|61.99|62.18|61.78|141
1744895100000|2025-04-17 13:05:00|62.17|61.77|62.18|61.78|62.21|61.81|62.1|61.7|158
1744895400000|2025-04-17 13:10:00|62.17|61.77|62.2|61.8|62.28|61.88|62.14|61.74|144
1744895700000|2025-04-17 13:15:00|62.19|61.79|62.14|61.74|62.2|61.8|62.07|61.67|118
1744896000000|2025-04-17 13:20:00|62.15|61.75|62.17|61.77|62.27|61.87|62.13|61.73|100
1744896300000|2025-04-17 13:25:00|62.15|61.75|62.15|61.75|62.19|61.79|62.1|61.7|120
1744896600000|2025-04-17 13:30:00|62.16|61.76|61.99|61.59|62.21|61.81|61.93|61.53|267
1744896900000|2025-04-17 13:35:00|62|61.6|61.96|61.56|62.1|61.7|61.92|61.52|215
1744897200000|2025-04-17 13:40:00|61.97|61.57|62.22|61.82|62.27|61.87|61.93|61.53|159
1744897500000|2025-04-17 13:45:00|62.23|61.83|62.17|61.77|62.24|61.84|62.09|61.69|163
1744897800000|2025-04-17 13:50:00|62.19|61.79|62.31|61.91|62.38|61.98|62.15|61.75|145
1744898100000|2025-04-17 13:55:00|62.3|61.9|62.19|61.79|62.32|61.92|62.11|61.71|153
1744898400000|2025-04-17 14:00:00|62.2|61.8|62.11|61.71|62.24|61.84|62.07|61.67|217
1744898700000|2025-04-17 14:05:00|62.12|61.72|61.92|61.52|62.14|61.74|61.85|61.45|244
1744899000000|2025-04-17 14:10:00|61.91|61.51|61.93|61.53|62.05|61.65|61.86|61.46|203
1744899300000|2025-04-17 14:15:00|61.94|61.54|61.78|61.38|62|61.6|61.73|61.33|190
1744899600000|2025-04-17 14:20:00|61.79|61.39|61.77|61.37|61.87|61.47|61.7|61.3|200
1744899900000|2025-04-17 14:25:00|61.76|61.36|61.56|61.16|61.82|61.42|61.53|61.13|194
1744900200000|2025-04-17 14:30:00|61.57|61.17|61.39|60.99|61.64|61.24|61.37|60.97|286
1744900500000|2025-04-17 14:35:00|61.38|60.98|61.3|60.9|61.38|60.98|61.15|60.75|183
1744900800000|2025-04-17 14:40:00|61.31|60.91|61.55|61.15|61.55|61.15|61.24|60.84|283
1744901100000|2025-04-17 14:45:00|61.54|61.14|61.56|61.16|61.59|61.19|61.4|61|189
1744901400000|2025-04-17 14:50:00|61.57|61.17|61.58|61.18|61.66|61.26|61.5|61.1|155
1744901700000|2025-04-17 14:55:00|61.59|61.19|61.52|61.12|61.61|61.21|61.51|61.11|133
1744902000000|2025-04-17 15:00:00|61.53|61.13|61.65|61.25|61.76|61.36|61.53|61.13|224
1744902300000|2025-04-17 15:05:00|61.64|61.24|62.1|61.7|62.2|61.8|61.64|61.24|436
1744902600000|2025-04-17 15:10:00|62.11|61.71|62.25|61.85|62.33|61.93|62.08|61.68|292
1744902900000|2025-04-17 15:15:00|62.26|61.86|62.29|61.89|62.34|61.94|62.06|61.66|268
1744903200000|2025-04-17 15:20:00|62.28|61.88|62.02|61.62|62.28|61.88|62|61.6|244
1744903500000|2025-04-17 15:25:00|62.03|61.63|61.9|61.5|62.06|61.66|61.82|61.42|201
1744903800000|2025-04-17 15:30:00|61.92|61.52|62.1|61.7|62.16|61.76|61.91|61.51|242
1744904100000|2025-04-17 15:35:00|62.12|61.72|62.31|61.91|62.32|61.92|62.07|61.67|217
1744904400000|2025-04-17 15:40:00|62.3|61.9|62.14|61.74|62.31|61.91|62.11|61.71|135
1744904700000|2025-04-17 15:45:00|62.15|61.75|62.12|61.72|62.2|61.8|62.05|61.65|162
1744905000000|2025-04-17 15:50:00|62.13|61.73|62.11|61.71|62.3|61.9|62.09|61.69|186
1744905300000|2025-04-17 15:55:00|62.1|61.7|62.1|61.7|62.17|61.77|62.06|61.66|86
1744905600000|2025-04-17 16:00:00|62.11|61.71|61.94|61.54|62.2|61.8|61.91|61.51|253
1744905900000|2025-04-17 16:05:00|61.93|61.53|62.41|62.01|62.49|62.09|61.93|61.53|442
1744906200000|2025-04-17 16:10:00|62.42|62.02|62.36|61.96|62.45|62.05|62.21|61.81|298
1744906500000|2025-04-17 16:15:00|62.37|61.97|62.61|62.21|62.64|62.24|62.36|61.96|262
1744906800000|2025-04-17 16:20:00|62.63|62.23|62.79|62.39|62.87|62.47|62.49|62.09|319
1744907100000|2025-04-17 16:25:00|62.78|62.38|62.88|62.48|62.94|62.54|62.78|62.38|280
1744907400000|2025-04-17 16:30:00|62.9|62.5|62.91|62.51|62.95|62.55|62.76|62.36|234
1744907700000|2025-04-17 16:35:00|62.92|62.52|62.69|62.29|63.05|62.65|62.69|62.29|215
1744908000000|2025-04-17 16:40:00|62.68|62.28|62.53|62.13|62.75|62.35|62.51|62.11|156
1744908300000|2025-04-17 16:45:00|62.54|62.14|62.62|62.22|62.62|62.22|62.42|62.02|205
1744908600000|2025-04-17 16:50:00|62.61|62.21|62.71|62.31|62.74|62.34|62.59|62.19|130
1744908900000|2025-04-17 16:55:00|62.72|62.32|62.82|62.42|62.86|62.46|62.71|62.31|84
1744909200000|2025-04-17 17:00:00|62.83|62.43|62.86|62.46|62.87|62.47|62.77|62.37|179
1744909500000|2025-04-17 17:05:00|62.87|62.47|62.98|62.58|63.04|62.64|62.73|62.33|209
1744909800000|2025-04-17 17:10:00|62.99|62.59|62.88|62.48|63.06|62.66|62.87|62.47|119
1744910100000|2025-04-17 17:15:00|62.89|62.49|62.87|62.47|63|62.6|62.81|62.41|111
1744910400000|2025-04-17 17:20:00|62.86|62.46|62.96|62.56|62.96|62.56|62.81|62.41|119
1744910700000|2025-04-17 17:25:00|62.97|62.57|62.94|62.54|63.03|62.63|62.93|62.53|101
1744911000000|2025-04-17 17:30:00|62.95|62.55|62.88|62.48|62.99|62.59|62.85|62.45|131
1744911300000|2025-04-17 17:35:00|62.89|62.49|63.01|62.61|63.11|62.71|62.89|62.49|135
1744911600000|2025-04-17 17:40:00|63|62.6|62.94|62.54|63.03|62.63|62.81|62.41|112
1744911900000|2025-04-17 17:45:00|62.96|62.56|62.99|62.59|63.1|62.7|62.92|62.52|137
1744912200000|2025-04-17 17:50:00|63|62.6|63.01|62.61|63.06|62.66|62.98|62.58|109
1744912500000|2025-04-17 17:55:00|63.02|62.62|62.89|62.49|63.08|62.68|62.88|62.48|75
1744912800000|2025-04-17 18:00:00|62.9|62.5|62.93|62.53|62.95|62.55|62.79|62.39|145
1744913100000|2025-04-17 18:05:00|62.94|62.54|62.92|62.52|62.98|62.58|62.88|62.48|115
1744913400000|2025-04-17 18:10:00|62.93|62.53|62.87|62.47|62.99|62.59|62.84|62.44|121
1744913700000|2025-04-17 18:15:00|62.86|62.46|62.96|62.56|63|62.6|62.81|62.41|110
1744914000000|2025-04-17 18:20:00|62.97|62.57|62.97|62.57|63.06|62.66|62.96|62.56|106
1744914300000|2025-04-17 18:25:00|62.98|62.58|62.97|62.57|63.03|62.63|62.91|62.51|80
1744914600000|2025-04-17 18:30:00|62.96|62.56|62.85|62.45|63|62.6|62.85|62.45|88
1744914900000|2025-04-17 18:35:00|62.86|62.46|62.87|62.47|62.93|62.53|62.84|62.44|88
1744915200000|2025-04-17 18:40:00|62.88|62.48|62.87|62.47|62.89|62.49|62.81|62.41|83
1744915500000|2025-04-17 18:45:00|62.88|62.48|62.64|62.24|62.89|62.49|62.57|62.17|206
1744915800000|2025-04-17 18:50:00|62.65|62.25|62.62|62.22|62.7|62.3|62.53|62.13|145
1744916100000|2025-04-17 18:55:00|62.61|62.21|62.41|62.01|62.61|62.21|62.4|62|84
1744916400000|2025-04-17 19:00:00|62.43|62.03|62.49|62.09|62.53|62.13|62.4|62|107
1744916700000|2025-04-17 19:05:00|62.47|62.07|62.45|62.05|62.53|62.13|62.44|62.04|69
1744917000000|2025-04-17 19:10:00|62.46|62.06|62.23|61.83|62.49|62.09|62.2|61.8|99
1744917300000|2025-04-17 19:15:00|62.22|61.82|61.94|61.54|62.23|61.83|61.92|61.52|155
1744917600000|2025-04-17 19:20:00|61.92|61.52|61.91|61.51|61.94|61.54|61.72|61.32|210
1744917900000|2025-04-17 19:25:00|61.9|61.5|61.8|61.4|61.95|61.55|61.8|61.4|105
1744918200000|2025-04-17 19:30:00|61.81|61.41|61.64|61.24|61.94|61.54|61.64|61.24|166
1744918500000|2025-04-17 19:35:00|61.65|61.25|61.95|61.55|61.99|61.59|61.65|61.25|175
1744918800000|2025-04-17 19:40:00|61.94|61.54|61.95|61.55|62.03|61.63|61.91|61.51|95
1744919100000|2025-04-17 19:45:00|61.96|61.56|61.91|61.51|61.96|61.56|61.84|61.44|106
1744919400000|2025-04-17 19:50:00|61.88|61.48|62.09|61.69|62.09|61.69|61.8|61.4|105
1744919700000|2025-04-17 19:55:00|62.07|61.67|62.05|61.65|62.07|61.67|61.97|61.57|79
1744920000000|2025-04-17 20:00:00|62.04|61.64|62.35|61.95|62.36|61.96|62.04|61.64|74
1744920300000|2025-04-17 20:05:00|62.38|61.98|62.25|61.85|62.38|61.98|62.2|61.8|76
1744920600000|2025-04-17 20:10:00|62.24|61.84|62.24|61.84|62.27|61.87|62.21|61.81|68
1744920900000|2025-04-17 20:15:00|62.23|61.83|62.14|61.74|62.26|61.86|62.06|61.66|91
1744921200000|2025-04-17 20:20:00|62.15|61.75|62.18|61.78|62.23|61.83|62.14|61.74|64
1744921500000|2025-04-17 20:25:00|62.17|61.77|62.19|61.79|62.19|61.79|62.13|61.73|47
1744921800000|2025-04-17 20:30:00|62.2|61.8|62.11|61.71|62.35|61.95|62.11|61.71|93
1744922100000|2025-04-17 20:35:00|62.09|61.69|62.22|61.82|62.22|61.82|62.07|61.67|71
1744922400000|2025-04-17 20:40:00|62.21|61.81|62.27|61.87|62.27|61.87|62.06|61.66|71
1744922700000|2025-04-17 20:45:00|62.26|61.86|62.36|61.96|62.43|62.03|62.23|61.83|102
1744923000000|2025-04-17 20:50:00|62.37|61.97|62.37|61.97|62.39|61.99|62.32|61.92|64
1744923300000|2025-04-17 20:55:00|62.36|61.96|62.36|61.96|62.37|61.97|62.3|61.9|49
1744923600000|2025-04-17 21:00:00|62.37|61.97|62.34|61.94|62.44|62.04|62.33|61.93|79
1744923900000|2025-04-17 21:05:00|62.33|61.93|62.4|62|62.4|62|62.3|61.9|65
1744924200000|2025-04-17 21:10:00|62.39|61.99|62.48|62.08|62.49|62.09|62.37|61.97|62
1744924500000|2025-04-17 21:15:00|62.47|62.07|62.36|61.96|62.55|62.15|62.36|61.96|49
1744924800000|2025-04-17 21:20:00|62.35|61.95|62.39|61.99|62.39|61.99|62.33|61.93|21
1744925100000|2025-04-17 21:25:00|62.4|62|62.23|61.83|62.4|62|62.23|61.83|22
1744925400000|2025-04-17 21:30:00|62.22|61.82|62.32|61.92|62.36|61.96|62.22|61.82|43
1744925700000|2025-04-17 21:35:00|62.31|61.91|62.33|61.93|62.33|61.93|62.29|61.89|11
1744926000000|2025-04-17 21:40:00|62.32|61.92|62.21|61.81|62.32|61.92|62.2|61.8|29
1744926300000|2025-04-17 21:45:00|62.22|61.82|62.23|61.83|62.31|61.91|62.21|61.81|22
1744926600000|2025-04-17 21:50:00|62.24|61.84|62.21|61.81|62.27|61.87|62.2|61.8|24
1744926900000|2025-04-17 21:55:00|62.22|61.82|62.22|61.82|62.37|61.97|62.22|61.82|48
1744927200000|2025-04-17 22:00:00|62.21|61.81|62.34|61.94|62.38|61.98|62.2|61.8|134
1744927500000|2025-04-17 22:05:00|62.33|61.93|62.37|61.97|62.38|61.98|62.25|61.85|80
1744927800000|2025-04-17 22:10:00|62.38|61.98|62.44|62.04|62.46|62.06|62.36|61.96|69
1744928100000|2025-04-17 22:15:00|62.45|62.05|62.36|61.96|62.45|62.05|62.33|61.93|92
1744928400000|2025-04-17 22:20:00|62.35|61.95|62.22|61.82|62.36|61.96|62.21|61.81|62
1744928700000|2025-04-17 22:25:00|62.23|61.83|62.21|61.81|62.25|61.85|62.2|61.8|39
1744929000000|2025-04-17 22:30:00|62.2|61.8|62.24|61.84|62.26|61.86|62.17|61.77|35
1744929300000|2025-04-17 22:35:00|62.23|61.83|62.12|61.72|62.23|61.83|62.1|61.7|28
1744929600000|2025-04-17 22:40:00|62.11|61.71|62.09|61.69|62.11|61.71|62.08|61.68|45
1744929900000|2025-04-17 22:45:00|62.08|61.68|61.95|61.55|62.09|61.69|61.95|61.55|41
1744930200000|2025-04-17 22:50:00|61.93|61.53|61.83|61.43|61.93|61.53|61.82|61.42|47
1744930500000|2025-04-17 22:55:00|61.82|61.42|61.79|61.39|61.84|61.44|61.77|61.37|46
1744930800000|2025-04-17 23:00:00|61.8|61.4|61.92|61.52|61.93|61.53|61.8|61.4|71
1744931100000|2025-04-17 23:05:00|61.93|61.53|61.94|61.54|61.95|61.55|61.91|61.51|27
1744931400000|2025-04-17 23:10:00|61.95|61.55|62.01|61.61|62.01|61.61|61.93|61.53|38
1744931700000|2025-04-17 23:15:00|62|61.6|61.96|61.56|62|61.6|61.94|61.54|61
1744932000000|2025-04-17 23:20:00|61.95|61.55|62.06|61.66|62.08|61.68|61.95|61.55|52
1744932300000|2025-04-17 23:25:00|62.07|61.67|62.09|61.69|62.1|61.7|62.07|61.67|25
1744932600000|2025-04-17 23:30:00|62.07|61.67|62.07|61.67|62.1|61.7|62.04|61.64|38
1744932900000|2025-04-17 23:35:00|62.08|61.68|61.95|61.55|62.08|61.68|61.95|61.55|70
1744933200000|2025-04-17 23:40:00|61.94|61.54|61.91|61.51|61.96|61.56|61.91|61.51|16
1744933500000|2025-04-17 23:45:00|61.9|61.5|61.78|61.38|61.9|61.5|61.75|61.35|41
1744933800000|2025-04-17 23:50:00|61.77|61.37|61.74|61.34|61.84|61.44|61.74|61.34|60
1744934100000|2025-04-17 23:55:00|61.73|61.33|61.79|61.39|61.79|61.39|61.72|61.32|27
1744934400000|2025-04-18 00:00:00|61.8|61.4|61.67|61.27|61.87|61.47|61.66|61.26|68
1744934700000|2025-04-18 00:05:00|61.66|61.26|61.75|61.35|61.81|61.41|61.64|61.24|107
1744935000000|2025-04-18 00:10:00|61.76|61.36|61.7|61.3|61.84|61.44|61.7|61.3|72
1744935300000|2025-04-18 00:15:00|61.71|61.31|61.66|61.26|61.78|61.38|61.65|61.25|105
1744935600000|2025-04-18 00:20:00|61.65|61.25|61.68|61.28|61.68|61.28|61.57|61.17|100
1744935900000|2025-04-18 00:25:00|61.69|61.29|61.77|61.37|61.83|61.43|61.69|61.29|77
1744936200000|2025-04-18 00:30:00|61.79|61.39|61.67|61.27|61.8|61.4|61.67|61.27|95
1744936500000|2025-04-18 00:35:00|61.66|61.26|61.65|61.25|61.76|61.36|61.65|61.25|121
1744936800000|2025-04-18 00:40:00|61.66|61.26|61.62|61.22|61.66|61.26|61.59|61.19|71
1744937100000|2025-04-18 00:45:00|61.61|61.21|61.52|61.12|61.63|61.23|61.51|61.11|82
1744937400000|2025-04-18 00:50:00|61.51|61.11|61.48|61.08|61.56|61.16|61.48|61.08|61
1744937700000|2025-04-18 00:55:00|61.49|61.09|61.42|61.02|61.5|61.1|61.39|60.99|66
1744938000000|2025-04-18 01:00:00|61.43|61.03|61.46|61.06|61.51|61.11|61.31|60.91|115
1744938300000|2025-04-18 01:05:00|61.47|61.07|61.65|61.25|61.68|61.28|61.47|61.07|76
1744938600000|2025-04-18 01:10:00|61.64|61.24|61.76|61.36|61.76|61.36|61.64|61.24|57
1744938900000|2025-04-18 01:15:00|61.77|61.37|61.75|61.35|61.81|61.41|61.73|61.33|80
1744939200000|2025-04-18 01:20:00|61.74|61.34|61.75|61.35|61.75|61.35|61.66|61.26|68
1744939500000|2025-04-18 01:25:00|61.76|61.36|61.88|61.48|61.88|61.48|61.73|61.33|49
1744939800000|2025-04-18 01:30:00|61.87|61.47|61.81|61.41|61.88|61.48|61.72|61.32|92
1744940100000|2025-04-18 01:35:00|61.8|61.4|61.67|61.27|61.8|61.4|61.66|61.26|47
1744940400000|2025-04-18 01:40:00|61.66|61.26|61.54|61.14|61.68|61.28|61.52|61.12|81
1744940700000|2025-04-18 01:45:00|61.53|61.13|61.65|61.25|61.71|61.31|61.52|61.12|94
1744941000000|2025-04-18 01:50:00|61.64|61.24|61.53|61.13|61.65|61.25|61.52|61.12|65
1744941300000|2025-04-18 01:55:00|61.54|61.14|61.57|61.17|61.57|61.17|61.51|61.11|33
1744941600000|2025-04-18 02:00:00|61.58|61.18|61.59|61.19|61.67|61.27|61.55|61.15|76
1744941900000|2025-04-18 02:05:00|61.58|61.18|61.43|61.03|61.67|61.27|61.43|61.03|105
1744942200000|2025-04-18 02:10:00|61.44|61.04|61.45|61.05|61.56|61.16|61.41|61.01|91
1744942500000|2025-04-18 02:15:00|61.44|61.04|61.48|61.08|61.56|61.16|61.43|61.03|98
1744942800000|2025-04-18 02:20:00|61.49|61.09|61.6|61.2|61.6|61.2|61.48|61.08|77
1744943100000|2025-04-18 02:25:00|61.59|61.19|61.56|61.16|61.64|61.24|61.53|61.13|74
1744943400000|2025-04-18 02:30:00|61.57|61.17|61.59|61.19|61.59|61.19|61.53|61.13|77
1744943700000|2025-04-18 02:35:00|61.58|61.18|61.6|61.2|61.68|61.28|61.57|61.17|121
1744944000000|2025-04-18 02:40:00|61.59|61.19|61.66|61.26|61.69|61.29|61.58|61.18|65
1744944300000|2025-04-18 02:45:00|61.65|61.25|61.66|61.26|61.66|61.26|61.5|61.1|67
1744944600000|2025-04-18 02:50:00|61.67|61.27|61.64|61.24|61.73|61.33|61.63|61.23|58
1744944900000|2025-04-18 02:55:00|61.63|61.23|61.47|61.07|61.66|61.26|61.46|61.06|57
1744945200000|2025-04-18 03:00:00|61.48|61.08|61.33|60.93|61.49|61.09|61.28|60.88|82
1744945500000|2025-04-18 03:05:00|61.32|60.92|61.27|60.87|61.35|60.95|61.24|60.84|79
1744945800000|2025-04-18 03:10:00|61.26|60.86|61.35|60.95|61.39|60.99|61.26|60.86|90
1744946100000|2025-04-18 03:15:00|61.36|60.96|61.38|60.98|61.46|61.06|61.3|60.9|140
1744946400000|2025-04-18 03:20:00|61.37|60.97|61.27|60.87|61.39|60.99|61.25|60.85|109
1744946700000|2025-04-18 03:25:00|61.26|60.86|61.25|60.85|61.26|60.86|61.22|60.82|109
1744947000000|2025-04-18 03:30:00|61.24|60.84|61.31|60.91|61.31|60.91|61.21|60.81|58
1744947300000|2025-04-18 03:35:00|61.3|60.9|61.4|61|61.42|61.02|61.28|60.88|73
1744947600000|2025-04-18 03:40:00|61.41|61.01|61.41|61.01|61.41|61.01|61.33|60.93|35
1744947900000|2025-04-18 03:45:00|61.42|61.02|61.39|60.99|61.45|61.05|61.35|60.95|71
1744948200000|2025-04-18 03:50:00|61.38|60.98|61.43|61.03|61.44|61.04|61.38|60.98|58
1744948500000|2025-04-18 03:55:00|61.44|61.04|61.44|61.04|61.46|61.06|61.38|60.98|47
1744948800000|2025-04-18 04:00:00|61.43|61.03|61.32|60.92|61.46|61.06|61.32|60.92|58
1744949100000|2025-04-18 04:05:00|61.31|60.91|61.24|60.84|61.35|60.95|61.21|60.81|56
1744949400000|2025-04-18 04:10:00|61.23|60.83|61.22|60.82|61.26|60.86|61.22|60.82|42
1744949700000|2025-04-18 04:15:00|61.23|60.83|61.23|60.83|61.26|60.86|61.15|60.75|57
1744950000000|2025-04-18 04:20:00|61.24|60.84|61.28|60.88|61.3|60.9|61.22|60.82|56
1744950300000|2025-04-18 04:25:00|61.27|60.87|61.41|61.01|61.41|61.01|61.26|60.86|33
1744950600000|2025-04-18 04:30:00|61.42|61.02|61.43|61.03|61.46|61.06|61.4|61|37
1744950900000|2025-04-18 04:35:00|61.44|61.04|61.44|61.04|61.49|61.09|61.39|60.99|48
1744951200000|2025-04-18 04:40:00|61.45|61.05|61.48|61.08|61.49|61.09|61.39|60.99|50
1744951500000|2025-04-18 04:45:00|61.49|61.09|61.57|61.17|61.57|61.17|61.46|61.06|52
1744951800000|2025-04-18 04:50:00|61.56|61.16|61.5|61.1|61.59|61.19|61.49|61.09|59
1744952100000|2025-04-18 04:55:00|61.49|61.09|61.55|61.15|61.58|61.18|61.46|61.06|29
1744952400000|2025-04-18 05:00:00|61.54|61.14|61.45|61.05|61.55|61.15|61.44|61.04|55
1744952700000|2025-04-18 05:05:00|61.46|61.06|61.46|61.06|61.57|61.17|61.46|61.06|44
1744953000000|2025-04-18 05:10:00|61.45|61.05|61.4|61|61.45|61.05|61.37|60.97|72
1744953300000|2025-04-18 05:15:00|61.41|61.01|61.31|60.91|61.44|61.04|61.3|60.9|42
1744953600000|2025-04-18 05:20:00|61.3|60.9|61.3|60.9|61.36|60.96|61.22|60.82|88
1744953900000|2025-04-18 05:25:00|61.29|60.89|61.3|60.9|61.39|60.99|61.23|60.83|87
1744954200000|2025-04-18 05:30:00|61.29|60.89|61.32|60.92|61.33|60.93|61.25|60.85|50
1744954500000|2025-04-18 05:35:00|61.33|60.93|61.4|61|61.41|61.01|61.3|60.9|68
1744954800000|2025-04-18 05:40:00|61.39|60.99|61.41|61.01|61.43|61.03|61.39|60.99|33
1744955100000|2025-04-18 05:45:00|61.42|61.02|61.48|61.08|61.48|61.08|61.4|61|44
1744955400000|2025-04-18 05:50:00|61.49|61.09|61.51|61.11|61.55|61.15|61.46|61.06|39
1744955700000|2025-04-18 05:55:00|61.52|61.12|61.61|61.21|61.61|61.21|61.52|61.12|32
1744956000000|2025-04-18 06:00:00|61.6|61.2|61.6|61.2|61.68|61.28|61.59|61.19|46
1744956300000|2025-04-18 06:05:00|61.61|61.21|61.67|61.27|61.67|61.27|61.53|61.13|61
1744956600000|2025-04-18 06:10:00|61.66|61.26|61.64|61.24|61.68|61.28|61.58|61.18|45
1744956900000|2025-04-18 06:15:00|61.63|61.23|61.55|61.15|61.67|61.27|61.55|61.15|30
1744957200000|2025-04-18 06:20:00|61.53|61.13|61.55|61.15|61.56|61.16|61.53|61.13|18
1744957500000|2025-04-18 06:25:00|61.56|61.16|61.58|61.18|61.59|61.19|61.54|61.14|11
1744957800000|2025-04-18 06:30:00|61.57|61.17|61.48|61.08|61.62|61.22|61.48|61.08|33
1744958100000|2025-04-18 06:35:00|61.49|61.09|61.46|61.06|61.58|61.18|61.44|61.04|49
1744958400000|2025-04-18 06:40:00|61.47|61.07|61.52|61.12|61.53|61.13|61.47|61.07|27
1744958700000|2025-04-18 06:45:00|61.53|61.13|61.46|61.06|61.55|61.15|61.46|61.06|40
1744959000000|2025-04-18 06:50:00|61.45|61.05|61.53|61.13|61.53|61.13|61.42|61.02|42
1744959300000|2025-04-18 06:55:00|61.54|61.14|61.6|61.2|61.61|61.21|61.54|61.14|29
1744959600000|2025-04-18 07:00:00|61.61|61.21|61.61|61.21|61.64|61.24|61.58|61.18|64
1744959900000|2025-04-18 07:05:00|61.62|61.22|61.51|61.11|61.63|61.23|61.5|61.1|46
1744960200000|2025-04-18 07:10:00|61.5|61.1|61.34|60.94|61.52|61.12|61.32|60.92|103
1744960500000|2025-04-18 07:15:00|61.33|60.93|61.57|61.17|61.71|61.31|61.33|60.93|142
1744960800000|2025-04-18 07:20:00|61.58|61.18|61.43|61.03|61.58|61.18|61.35|60.95|142
1744961100000|2025-04-18 07:25:00|61.44|61.04|61.49|61.09|61.56|61.16|61.44|61.04|56
1744961400000|2025-04-18 07:30:00|61.48|61.08|61.54|61.14|61.59|61.19|61.42|61.02|57
1744961700000|2025-04-18 07:35:00|61.53|61.13|61.6|61.2|61.61|61.21|61.53|61.13|46
1744962000000|2025-04-18 07:40:00|61.61|61.21|61.63|61.23|61.64|61.24|61.59|61.19|29
1744962300000|2025-04-18 07:45:00|61.64|61.24|61.61|61.21|61.64|61.24|61.52|61.12|62
1744962600000|2025-04-18 07:50:00|61.62|61.22|61.53|61.13|61.63|61.23|61.53|61.13|52
1744962900000|2025-04-18 07:55:00|61.54|61.14|61.57|61.17|61.62|61.22|61.54|61.14|38
1744963200000|2025-04-18 08:00:00|61.58|61.18|61.5|61.1|61.7|61.3|61.5|61.1|89
1744963500000|2025-04-18 08:05:00|61.51|61.11|61.48|61.08|61.56|61.16|61.45|61.05|63
1744963800000|2025-04-18 08:10:00|61.49|61.09|61.67|61.27|61.68|61.28|61.49|61.09|67
1744964100000|2025-04-18 08:15:00|61.66|61.26|61.67|61.27|61.72|61.32|61.63|61.23|94
1744964400000|2025-04-18 08:20:00|61.68|61.28|61.8|61.4|61.81|61.41|61.66|61.26|86
1744964700000|2025-04-18 08:25:00|61.81|61.41|61.85|61.45|61.86|61.46|61.8|61.4|53
1744965000000|2025-04-18 08:30:00|61.84|61.44|61.76|61.36|61.85|61.45|61.71|61.31|85
1744965300000|2025-04-18 08:35:00|61.77|61.37|61.84|61.44|61.88|61.48|61.73|61.33|100
1744965600000|2025-04-18 08:40:00|61.83|61.43|61.94|61.54|61.96|61.56|61.8|61.4|87
1744965900000|2025-04-18 08:45:00|61.95|61.55|61.93|61.53|61.97|61.57|61.87|61.47|89
1744966200000|2025-04-18 08:50:00|61.94|61.54|61.77|61.37|61.94|61.54|61.76|61.36|65
1744966500000|2025-04-18 08:55:00|61.76|61.36|61.75|61.35|61.76|61.36|61.69|61.29|52
1744966800000|2025-04-18 09:00:00|61.76|61.36|61.69|61.29|61.76|61.36|61.64|61.24|42
1744967100000|2025-04-18 09:05:00|61.7|61.3|61.61|61.21|61.7|61.3|61.56|61.16|72
1744967400000|2025-04-18 09:10:00|61.6|61.2|61.62|61.22|61.62|61.22|61.56|61.16|34
1744967700000|2025-04-18 09:15:00|61.61|61.21|61.7|61.3|61.71|61.31|61.53|61.13|67
1744968000000|2025-04-18 09:20:00|61.71|61.31|61.65|61.25|61.72|61.32|61.63|61.23|56
1744968300000|2025-04-18 09:25:00|61.66|61.26|61.69|61.29|61.71|61.31|61.61|61.21|55
1744968600000|2025-04-18 09:30:00|61.68|61.28|61.69|61.29|61.69|61.29|61.64|61.24|56
1744968900000|2025-04-18 09:35:00|61.7|61.3|61.67|61.27|61.71|61.31|61.65|61.25|65
1744969200000|2025-04-18 09:40:00|61.68|61.28|61.75|61.35|61.78|61.38|61.68|61.28|54
1744969500000|2025-04-18 09:45:00|61.76|61.36|61.75|61.35|61.8|61.4|61.72|61.32|88
1744969800000|2025-04-18 09:50:00|61.74|61.34|61.69|61.29|61.76|61.36|61.64|61.24|67
1744970100000|2025-04-18 09:55:00|61.7|61.3|61.65|61.25|61.71|61.31|61.64|61.24|40
1744970400000|2025-04-18 10:00:00|61.66|61.26|61.54|61.14|61.66|61.26|61.52|61.12|81
1744970700000|2025-04-18 10:05:00|61.53|61.13|61.51|61.11|61.56|61.16|61.46|61.06|74
1744971000000|2025-04-18 10:10:00|61.52|61.12|61.53|61.13|61.59|61.19|61.51|61.11|50
1744971300000|2025-04-18 10:15:00|61.54|61.14|61.54|61.14|61.61|61.21|61.53|61.13|59
1744971600000|2025-04-18 10:20:00|61.56|61.16|61.56|61.16|61.62|61.22|61.56|61.16|47
1744971900000|2025-04-18 10:25:00|61.55|61.15|61.53|61.13|61.57|61.17|61.52|61.12|47
1744972200000|2025-04-18 10:30:00|61.54|61.14|61.42|61.02|61.58|61.18|61.4|61|73
1744972500000|2025-04-18 10:35:00|61.41|61.01|61.35|60.95|61.47|61.07|61.35|60.95|77
1744972800000|2025-04-18 10:40:00|61.34|60.94|61.35|60.95|61.38|60.98|61.34|60.94|76
1744973100000|2025-04-18 10:45:00|61.36|60.96|61.31|60.91|61.39|60.99|61.3|60.9|92
1744973400000|2025-04-18 10:50:00|61.32|60.92|61.31|60.91|61.42|61.02|61.3|60.9|146
1744973700000|2025-04-18 10:55:00|61.32|60.92|61.34|60.94|61.35|60.95|61.27|60.87|143
1744974000000|2025-04-18 11:00:00|61.35|60.95|61.36|60.96|61.46|61.06|61.3|60.9|172
1744974300000|2025-04-18 11:05:00|61.35|60.95|61.49|61.09|61.49|61.09|61.34|60.94|107
1744974600000|2025-04-18 11:10:00|61.5|61.1|61.61|61.21|61.62|61.22|61.5|61.1|119
1744974900000|2025-04-18 11:15:00|61.6|61.2|61.63|61.23|61.67|61.27|61.6|61.2|121
1744975200000|2025-04-18 11:20:00|61.62|61.22|61.51|61.11|61.65|61.25|61.51|61.11|100
1744975500000|2025-04-18 11:25:00|61.52|61.12|61.54|61.14|61.55|61.15|61.44|61.04|178
1744975800000|2025-04-18 11:30:00|61.55|61.15|61.55|61.15|61.61|61.21|61.45|61.05|204
1744976100000|2025-04-18 11:35:00|61.54|61.14|61.6|61.2|61.6|61.2|61.51|61.11|193
1744976400000|2025-04-18 11:40:00|61.59|61.19|61.59|61.19|61.64|61.24|61.59|61.19|179
1744976700000|2025-04-18 11:45:00|61.6|61.2|61.66|61.26|61.66|61.26|61.56|61.16|164
1744977000000|2025-04-18 11:50:00|61.67|61.27|61.73|61.33|61.74|61.34|61.65|61.25|99
1744977300000|2025-04-18 11:55:00|61.74|61.34|61.73|61.33|61.77|61.37|61.69|61.29|118
1744977600000|2025-04-18 12:00:00|61.74|61.34|61.73|61.33|61.79|61.39|61.71|61.31|159
1744977900000|2025-04-18 12:05:00|61.74|61.34|61.67|61.27|61.77|61.37|61.66|61.26|118
1744978200000|2025-04-18 12:10:00|61.66|61.26|61.69|61.29|61.72|61.32|61.65|61.25|77
1744978500000|2025-04-18 12:15:00|61.7|61.3|61.68|61.28|61.7|61.3|61.57|61.17|88
1744978800000|2025-04-18 12:20:00|61.69|61.29|61.69|61.29|61.76|61.36|61.65|61.25|93
1744979100000|2025-04-18 12:25:00|61.7|61.3|61.72|61.32|61.73|61.33|61.61|61.21|79
1744979400000|2025-04-18 12:30:00|61.73|61.33|61.82|61.42|61.86|61.46|61.73|61.33|97
1744979700000|2025-04-18 12:35:00|61.83|61.43|61.8|61.4|61.87|61.47|61.79|61.39|83
1744980000000|2025-04-18 12:40:00|61.81|61.41|61.85|61.45|61.87|61.47|61.79|61.39|61
1744980300000|2025-04-18 12:45:00|61.86|61.46|61.86|61.46|61.89|61.49|61.8|61.4|67
1744980600000|2025-04-18 12:50:00|61.87|61.47|61.81|61.41|61.92|61.52|61.81|61.41|36
1744980900000|2025-04-18 12:55:00|61.8|61.4|61.83|61.43|61.85|61.45|61.77|61.37|33
1744981200000|2025-04-18 13:00:00|61.84|61.44|61.75|61.35|61.84|61.44|61.74|61.34|56
1744981500000|2025-04-18 13:05:00|61.76|61.36|61.76|61.36|61.8|61.4|61.68|61.28|69
1744981800000|2025-04-18 13:10:00|61.75|61.35|61.7|61.3|61.77|61.37|61.63|61.23|65
1744982100000|2025-04-18 13:15:00|61.69|61.29|61.86|61.46|61.9|61.5|61.68|61.28|101
1744982400000|2025-04-18 13:20:00|61.87|61.47|61.82|61.42|61.88|61.48|61.82|61.42|62
1744982700000|2025-04-18 13:25:00|61.81|61.41|61.8|61.4|61.87|61.47|61.76|61.36|67
1744983000000|2025-04-18 13:30:00|61.79|61.39|61.8|61.4|61.88|61.48|61.77|61.37|84
1744983300000|2025-04-18 13:35:00|61.81|61.41|61.79|61.39|61.88|61.48|61.76|61.36|101
1744983600000|2025-04-18 13:40:00|61.8|61.4|61.74|61.34|61.88|61.48|61.7|61.3|106
1744983900000|2025-04-18 13:45:00|61.72|61.32|61.91|61.51|61.92|61.52|61.72|61.32|92
1744984200000|2025-04-18 13:50:00|61.9|61.5|61.96|61.56|61.97|61.57|61.88|61.48|69
1744984500000|2025-04-18 13:55:00|61.97|61.57|61.94|61.54|61.98|61.58|61.93|61.53|52
1744984800000|2025-04-18 14:00:00|61.93|61.53|62.18|61.78|62.18|61.78|61.93|61.53|110
1744985100000|2025-04-18 14:05:00|62.17|61.77|62.02|61.62|62.18|61.78|62|61.6|95
1744985400000|2025-04-18 14:10:00|62.01|61.61|62.49|61.09|62.51|61.64|61.98|61.09|37
1744985700000|2025-04-18 14:15:00|62.48|61.08|61.88|61.48|62.52|61.62|61.85|61.08|109
1744986000000|2025-04-18 14:20:00|61.87|61.47|61.86|61.46|61.88|61.48|61.77|61.37|84
1744986300000|2025-04-18 14:25:00|61.87|61.47|61.83|61.43|61.93|61.53|61.81|61.41|56
1744986600000|2025-04-18 14:30:00|61.82|61.42|61.81|61.41|61.83|61.43|61.71|61.31|73
1744986900000|2025-04-18 14:35:00|61.82|61.42|61.9|61.5|61.9|61.5|61.8|61.4|54
1744987200000|2025-04-18 14:40:00|61.89|61.49|61.94|61.54|61.96|61.56|61.88|61.48|50
1744987500000|2025-04-18 14:45:00|61.93|61.53|61.82|61.42|61.94|61.54|61.81|61.41|61
1744987800000|2025-04-18 14:50:00|61.83|61.43|61.76|61.36|61.83|61.43|61.73|61.33|52
1744988100000|2025-04-18 14:55:00|61.77|61.37|61.85|61.45|61.85|61.45|61.72|61.32|42
1744988400000|2025-04-18 15:00:00|61.87|61.47|61.84|61.44|61.92|61.52|61.83|61.43|93
1744988700000|2025-04-18 15:05:00|61.83|61.43|61.64|61.24|61.83|61.43|61.56|61.16|127
1744989000000|2025-04-18 15:10:00|61.63|61.23|61.56|61.16|61.69|61.29|61.55|61.15|88
1744989300000|2025-04-18 15:15:00|61.57|61.17|61.69|61.29|61.69|61.29|61.52|61.12|111
1744989600000|2025-04-18 15:20:00|61.7|61.3|61.63|61.23|61.71|61.31|61.59|61.19|74
1744989900000|2025-04-18 15:25:00|61.62|61.22|61.51|61.11|61.64|61.24|61.49|61.09|70
1744990200000|2025-04-18 15:30:00|61.5|61.1|61.51|61.11|61.65|61.25|61.49|61.09|99
1744990500000|2025-04-18 15:35:00|61.52|61.12|61.53|61.13|61.61|61.21|61.51|61.11|65
1744990800000|2025-04-18 15:40:00|61.52|61.12|61.59|61.19|61.63|61.23|61.52|61.12|38
1744991100000|2025-04-18 15:45:00|61.58|61.18|61.75|61.35|61.75|61.35|61.56|61.16|75
1744991400000|2025-04-18 15:50:00|61.74|61.34|61.77|61.37|61.77|61.37|61.7|61.3|32
1744991700000|2025-04-18 15:55:00|61.76|61.36|61.75|61.35|62.22|61.37|61.72|60.82|24
1744992000000|2025-04-18 16:00:00|61.76|61.36|61.82|61.42|61.88|61.48|61.7|61.3|84
1744992300000|2025-04-18 16:05:00|61.83|61.43|61.88|61.48|61.9|61.5|61.79|61.39|72
1744992600000|2025-04-18 16:10:00|61.87|61.47|61.9|61.5|61.92|61.52|61.8|61.4|71
1744992900000|2025-04-18 16:15:00|61.91|61.51|61.96|61.56|62.05|61.65|61.89|61.49|107
1744993200000|2025-04-18 16:20:00|61.97|61.57|62|61.6|62.02|61.62|61.92|61.52|76
1744993500000|2025-04-18 16:25:00|61.99|61.59|61.95|61.55|62.04|61.64|61.93|61.53|63
1744993800000|2025-04-18 16:30:00|61.96|61.56|62.07|61.67|62.11|61.71|61.96|61.56|73
1744994100000|2025-04-18 16:35:00|62.06|61.66|62.01|61.61|62.08|61.68|61.97|61.57|69
1744994400000|2025-04-18 16:40:00|62|61.6|62.01|61.61|62.07|61.67|61.98|61.58|40
1744994700000|2025-04-18 16:45:00|62.02|61.62|61.92|61.52|62.05|61.65|61.9|61.5|77
1744995000000|2025-04-18 16:50:00|61.93|61.53|62|61.6|62.03|61.63|61.93|61.53|58
1744995300000|2025-04-18 16:55:00|61.99|61.59|62.11|61.71|62.11|61.71|61.95|61.55|55
1744995600000|2025-04-18 17:00:00|62.1|61.7|62.25|61.85|62.27|61.87|62.09|61.69|114
1744995900000|2025-04-18 17:05:00|62.23|61.83|62.41|62.01|62.45|62.05|62.21|61.81|140
1744996200000|2025-04-18 17:10:00|62.42|62.02|62.32|61.92|62.45|62.05|62.31|61.91|85
1744996500000|2025-04-18 17:15:00|62.31|61.91|62.38|61.98|62.41|62.01|62.31|61.91|74
1744996800000|2025-04-18 17:20:00|62.39|61.99|62.3|61.9|62.4|62|62.29|61.89|57
1744997100000|2025-04-18 17:25:00|62.31|61.91|62.27|61.87|62.35|61.95|62.23|61.83|66
1744997400000|2025-04-18 17:30:00|62.26|61.86|62.38|61.98|62.4|62|62.26|61.86|75
1744997700000|2025-04-18 17:35:00|62.39|61.99|62.49|62.09|62.5|62.1|62.33|61.93|75
1744998000000|2025-04-18 17:40:00|62.52|62.12|62.59|62.19|62.63|62.23|62.52|62.12|91
1744998300000|2025-04-18 17:45:00|62.6|62.2|62.5|62.1|62.67|62.27|62.48|62.08|69
1744998600000|2025-04-18 17:50:00|62.51|62.11|62.69|62.29|62.7|62.3|62.5|62.1|56
1744998900000|2025-04-18 17:55:00|62.7|62.3|62.73|62.33|62.78|62.38|62.69|62.29|41
1744999200000|2025-04-18 18:00:00|62.74|62.34|62.66|62.26|62.77|62.37|62.61|62.21|98
1744999500000|2025-04-18 18:05:00|62.67|62.27|62.75|62.35|62.82|62.42|62.67|62.27|66
1744999800000|2025-04-18 18:10:00|62.76|62.36|62.97|62.57|62.98|62.58|62.76|62.36|70
1745000100000|2025-04-18 18:15:00|62.98|62.58|62.95|62.55|63.03|62.63|62.82|62.42|104
1745000400000|2025-04-18 18:20:00|62.94|62.54|62.98|62.58|62.99|62.59|62.87|62.47|123
1745000700000|2025-04-18 18:25:00|62.99|62.59|62.89|62.49|63|62.6|62.88|62.48|92
1745001000000|2025-04-18 18:30:00|62.9|62.5|62.74|62.34|62.91|62.51|62.73|62.33|97
1745001300000|2025-04-18 18:35:00|62.73|62.33|62.88|62.48|62.89|62.49|62.68|62.28|83
1745001600000|2025-04-18 18:40:00|62.89|62.49|62.9|62.5|62.96|62.56|62.89|62.49|66
1745001900000|2025-04-18 18:45:00|62.91|62.51|62.77|62.37|62.93|62.53|62.74|62.34|96
1745002200000|2025-04-18 18:50:00|62.78|62.38|62.82|62.42|62.82|62.42|62.72|62.32|57
1745002500000|2025-04-18 18:55:00|62.83|62.43|62.81|62.41|62.84|62.44|62.76|62.36|44
1745002800000|2025-04-18 19:00:00|62.82|62.42|62.78|62.38|62.89|62.49|62.75|62.35|89
1745003100000|2025-04-18 19:05:00|62.77|62.37|62.86|62.46|62.88|62.48|62.77|62.37|47
1745003400000|2025-04-18 19:10:00|62.85|62.45|62.92|62.52|62.97|62.57|62.85|62.45|59
1745003700000|2025-04-18 19:15:00|62.93|62.53|62.9|62.5|62.95|62.55|62.82|62.42|97
1745004000000|2025-04-18 19:20:00|62.91|62.51|62.9|62.5|62.94|62.54|62.84|62.44|55
1745004300000|2025-04-18 19:25:00|62.91|62.51|62.79|62.39|63.3|62.51|62.73|61.87|63
1745004600000|2025-04-18 19:30:00|62.8|62.4|62.74|62.34|62.8|62.4|62.69|62.29|63
1745004900000|2025-04-18 19:35:00|62.73|62.33|62.73|62.33|62.73|62.33|62.65|62.25|72
1745005200000|2025-04-18 19:40:00|62.74|62.34|62.75|62.35|62.82|62.42|62.73|62.33|84
1745005500000|2025-04-18 19:45:00|62.76|62.36|62.71|62.31|62.78|62.38|62.67|62.27|88
1745005800000|2025-04-18 19:50:00|62.72|62.32|62.82|62.42|62.82|62.42|62.7|62.3|71
1745006100000|2025-04-18 19:55:00|62.81|62.41|62.86|62.46|62.86|62.46|62.77|62.37|46
1745006400000|2025-04-18 20:00:00|62.85|62.45|62.92|62.52|62.92|62.52|62.82|62.42|87
1745006700000|2025-04-18 20:05:00|62.93|62.53|62.87|62.47|63|62.6|62.87|62.47|67
1745007000000|2025-04-18 20:10:00|62.88|62.48|62.83|62.43|62.92|62.52|62.82|62.42|72
1745007300000|2025-04-18 20:15:00|62.82|62.42|62.82|62.42|62.91|62.51|62.8|62.4|76
1745007600000|2025-04-18 20:20:00|62.83|62.43|62.87|62.47|62.92|62.52|62.81|62.41|70
1745007900000|2025-04-18 20:25:00|62.88|62.48|62.85|62.45|62.9|62.5|62.83|62.43|46
1745008200000|2025-04-18 20:30:00|62.84|62.44|63.33|61.93|63.33|62.48|62.79|61.89|75
1745008500000|2025-04-18 20:35:00|63.34|61.94|63.24|61.84|63.36|61.96|63.24|61.84|51
1745008800000|2025-04-18 20:40:00|63.25|61.85|63.19|61.79|63.3|61.9|63.18|61.78|45
1745009100000|2025-04-18 20:45:00|63.2|61.8|63.34|61.94|63.34|61.94|63.2|61.8|66
1745009400000|2025-04-18 20:50:00|63.35|61.95|63.37|61.97|63.4|62|63.34|61.94|43
1745009700000|2025-04-18 20:55:00|63.36|61.96|63.38|61.98|63.38|61.98|63.35|61.95|21
1745046000000|2025-04-19 07:00:00|63.54|62.14|63.61|62.21|63.62|62.22|63.52|62.12|37
1745046300000|2025-04-19 07:05:00|63.62|62.22|63.52|62.12|63.62|62.22|63.52|62.12|21
1745046600000|2025-04-19 07:10:00|63.53|62.13|63.54|62.14|63.58|62.18|63.51|62.11|40
1745046900000|2025-04-19 07:15:00|63.55|62.15|63.45|62.05|63.55|62.15|63.45|62.05|23
1745047200000|2025-04-19 07:20:00|63.44|62.04|63.49|62.09|63.52|62.12|63.43|62.03|53
1745047500000|2025-04-19 07:25:00|63.5|62.1|63.63|62.23|63.64|62.24|63.5|62.1|67
1745047800000|2025-04-19 07:30:00|63.64|62.24|63.6|62.2|63.64|62.24|63.57|62.17|18
1745048100000|2025-04-19 07:35:00|63.59|62.19|63.72|62.32|63.73|62.33|63.59|62.19|32
1745048400000|2025-04-19 07:40:00|63.73|62.33|63.75|62.35|63.79|62.39|63.72|62.32|24
1745048700000|2025-04-19 07:45:00|63.74|62.34|63.71|62.31|63.75|62.35|63.71|62.31|20
1745049000000|2025-04-19 07:50:00|63.72|62.32|63.67|62.27|63.73|62.33|63.67|62.27|16
1745049300000|2025-04-19 07:55:00|63.66|62.26|63.68|62.28|63.71|62.31|63.65|62.25|25
1745049600000|2025-04-19 08:00:00|63.69|62.29|63.59|62.19|63.75|62.35|63.59|62.19|35
1745049900000|2025-04-19 08:05:00|63.58|62.18|63.64|62.24|63.66|62.26|63.57|62.17|33
1745050200000|2025-04-19 08:10:00|63.65|62.25|63.64|62.24|63.7|62.3|63.62|62.22|45
1745050500000|2025-04-19 08:15:00|63.63|62.23|63.69|62.29|63.7|62.3|63.59|62.19|36
1745050800000|2025-04-19 08:20:00|63.7|62.3|63.65|62.25|63.72|62.32|63.65|62.25|24
1745051100000|2025-04-19 08:25:00|63.66|62.26|63.64|62.24|63.66|62.26|63.62|62.22|15
1745051400000|2025-04-19 08:30:00|63.63|62.23|63.53|62.13|63.63|62.23|63.53|62.13|21
1745051700000|2025-04-19 08:35:00|63.54|62.14|63.63|62.23|63.63|62.23|63.51|62.11|34
1745052000000|2025-04-19 08:40:00|63.64|62.24|63.67|62.27|63.72|62.32|63.64|62.24|41
1745052300000|2025-04-19 08:45:00|63.68|62.28|63.72|62.32|63.73|62.33|63.67|62.27|31
1745052600000|2025-04-19 08:50:00|63.73|62.33|63.71|62.31|63.73|62.33|63.68|62.28|22
1745052900000|2025-04-19 08:55:00|63.72|62.32|63.71|62.31|63.72|62.32|63.7|62.3|23
1745053200000|2025-04-19 09:00:00|63.69|62.29|63.74|62.34|63.77|62.37|63.65|62.25|35
1745053500000|2025-04-19 09:05:00|63.73|62.33|63.74|62.34|63.76|62.36|63.7|62.3|31
1745053800000|2025-04-19 09:10:00|63.75|62.35|63.75|62.35|63.83|62.43|63.75|62.35|46
1745054100000|2025-04-19 09:15:00|63.76|62.36|63.8|62.4|63.83|62.43|63.73|62.33|37
1745054400000|2025-04-19 09:20:00|63.81|62.41|63.72|62.32|63.82|62.42|63.72|62.32|34
1745054700000|2025-04-19 09:25:00|63.71|62.31|63.65|62.25|63.73|62.33|63.65|62.25|24
1745055000000|2025-04-19 09:30:00|63.64|62.24|63.57|62.17|63.66|62.26|63.53|62.13|40
1745055300000|2025-04-19 09:35:00|63.58|62.18|63.62|62.22|63.68|62.28|63.58|62.18|33
1745055600000|2025-04-19 09:40:00|63.63|62.23|63.59|62.19|63.67|62.27|63.59|62.19|38
1745055900000|2025-04-19 09:45:00|63.6|62.2|63.66|62.26|63.66|62.26|63.55|62.15|38
1745056200000|2025-04-19 09:50:00|63.65|62.25|63.52|62.12|63.66|62.26|63.51|62.11|25
1745056500000|2025-04-19 09:55:00|63.53|62.13|63.5|62.1|63.56|62.16|63.5|62.1|29
1745056800000|2025-04-19 10:00:00|63.51|62.11|63.38|61.98|63.52|62.12|63.38|61.98|33
1745057100000|2025-04-19 10:05:00|63.37|61.97|63.4|62|63.4|62|63.35|61.95|16
1745057400000|2025-04-19 10:10:00|63.41|62.01|63.4|62|63.43|62.03|63.4|62|23
1745057700000|2025-04-19 10:15:00|63.39|61.99|63.4|62|63.44|62.04|63.33|61.93|35
1745058000000|2025-04-19 10:20:00|63.41|62.01|63.37|61.97|63.43|62.03|63.36|61.96|40
1745058300000|2025-04-19 10:25:00|63.38|61.98|63.37|61.97|63.42|62.02|63.33|61.93|33
1745058600000|2025-04-19 10:30:00|63.36|61.96|63.35|61.95|63.37|61.97|63.33|61.93|39
1745058900000|2025-04-19 10:35:00|63.34|61.94|63.33|61.93|63.36|61.96|63.32|61.92|33
1745059200000|2025-04-19 10:40:00|63.34|61.94|63.42|62.02|63.42|62.02|63.31|61.91|28
1745059500000|2025-04-19 10:45:00|63.41|62.01|63.36|61.96|63.42|62.02|63.35|61.95|27
1745059800000|2025-04-19 10:50:00|63.37|61.97|63.39|61.99|63.39|61.99|63.33|61.93|14
1745060100000|2025-04-19 10:55:00|63.37|61.97|63.37|61.97|63.39|61.99|63.33|61.93|23
1745060400000|2025-04-19 11:00:00|63.36|61.96|63.34|61.94|63.38|61.98|63.33|61.93|31
1745060700000|2025-04-19 11:05:00|63.33|61.93|63.24|61.84|63.38|61.98|63.23|61.83|39
1745061000000|2025-04-19 11:10:00|63.25|61.85|63.28|61.88|63.32|61.92|63.24|61.84|48
1745061300000|2025-04-19 11:15:00|63.27|61.87|63.27|61.87|63.35|61.95|63.26|61.86|39
1745061600000|2025-04-19 11:20:00|63.26|61.86|63.27|61.87|63.3|61.9|63.24|61.84|24
1745061900000|2025-04-19 11:25:00|63.26|61.86|63.25|61.85|63.26|61.86|63.23|61.83|9
1745062200000|2025-04-19 11:30:00|63.26|61.86|63.37|61.97|63.37|61.97|63.24|61.84|34
1745062500000|2025-04-19 11:35:00|63.38|61.98|63.3|61.9|63.38|61.98|63.25|61.85|49
1745062800000|2025-04-19 11:40:00|63.29|61.89|63.29|61.89|63.33|61.93|63.24|61.84|42
1745063100000|2025-04-19 11:45:00|63.28|61.88|63.31|61.91|63.31|61.91|63.24|61.84|24
1745063400000|2025-04-19 11:50:00|63.3|61.9|63.32|61.92|63.32|61.92|63.27|61.87|34
1745063700000|2025-04-19 11:55:00|63.33|61.93|63.32|61.92|63.34|61.94|63.31|61.91|21
1745064000000|2025-04-19 12:00:00|63.33|61.93|63.31|61.91|63.36|61.96|63.31|61.91|31
1745064300000|2025-04-19 12:05:00|63.32|61.92|63.43|62.03|63.43|62.03|63.32|61.92|26
1745064600000|2025-04-19 12:10:00|63.42|62.02|63.35|61.95|63.43|62.03|63.31|61.91|30
1745064900000|2025-04-19 12:15:00|63.36|61.96|63.36|61.96|63.39|61.99|63.36|61.96|25
1745065200000|2025-04-19 12:20:00|63.35|61.95|63.34|61.94|63.37|61.97|63.29|61.89|33
1745065500000|2025-04-19 12:25:00|63.33|61.93|63.37|61.97|63.37|61.97|63.31|61.91|19
1745065800000|2025-04-19 12:30:00|63.38|61.98|63.37|61.97|63.42|62.02|63.36|61.96|19
1745066100000|2025-04-19 12:35:00|63.38|61.98|63.37|61.97|63.39|61.99|63.36|61.96|16
1745066400000|2025-04-19 12:40:00|63.36|61.96|63.34|61.94|63.4|62|63.33|61.93|21
1745066700000|2025-04-19 12:45:00|63.35|61.95|63.26|61.86|63.35|61.95|63.25|61.85|30
1745067000000|2025-04-19 12:50:00|63.27|61.87|63.29|61.89|63.31|61.91|63.26|61.86|17
1745067300000|2025-04-19 12:55:00|63.28|61.88|63.35|61.95|63.36|61.96|63.28|61.88|18
1745067600000|2025-04-19 13:00:00|63.34|61.94|63.35|61.95|63.35|61.95|63.27|61.87|40
1745067900000|2025-04-19 13:05:00|63.36|61.96|63.33|61.93|63.36|61.96|63.31|61.91|28
1745068200000|2025-04-19 13:10:00|63.32|61.92|63.39|61.99|63.4|62|63.3|61.9|24
1745068500000|2025-04-19 13:15:00|63.38|61.98|63.33|61.93|63.38|61.98|63.29|61.89|31
1745068800000|2025-04-19 13:20:00|63.34|61.94|63.36|61.96|63.37|61.97|63.29|61.89|31
1745069100000|2025-04-19 13:25:00|63.37|61.97|63.37|61.97|63.38|61.98|63.33|61.93|29
1745069400000|2025-04-19 13:30:00|63.36|61.96|63.28|61.88|63.37|61.97|63.27|61.87|26
1745069700000|2025-04-19 13:35:00|63.27|61.87|63.24|61.84|63.29|61.89|63.22|61.82|28
1745070000000|2025-04-19 13:40:00|63.25|61.85|63.25|61.85|63.28|61.88|63.23|61.83|15
1745070300000|2025-04-19 13:45:00|63.24|61.84|63.33|61.93|63.34|61.94|63.24|61.84|26
1745070600000|2025-04-19 13:50:00|63.32|61.92|63.35|61.95|63.36|61.96|63.29|61.89|32
1745070900000|2025-04-19 13:55:00|63.34|61.94|63.38|61.98|63.41|62.01|63.34|61.94|31
1745071200000|2025-04-19 14:00:00|63.39|61.99|63.29|61.89|63.39|61.99|63.28|61.88|39
1745071500000|2025-04-19 14:05:00|63.3|61.9|63.37|61.97|63.4|62|63.3|61.9|44
1745071800000|2025-04-19 14:10:00|63.36|61.96|63.31|61.91|63.38|61.98|63.3|61.9|18
1745072100000|2025-04-19 14:15:00|63.32|61.92|63.31|61.91|63.35|61.95|63.27|61.87|26
1745072400000|2025-04-19 14:20:00|63.3|61.9|63.2|61.8|63.35|61.95|63.16|61.76|55
1745072700000|2025-04-19 14:25:00|63.21|61.81|63.23|61.83|63.24|61.84|63.21|61.81|42
1745073000000|2025-04-19 14:30:00|63.24|61.84|63.11|61.71|63.27|61.87|63.11|61.71|36
1745073300000|2025-04-19 14:35:00|63.12|61.72|63.08|61.68|63.13|61.73|63.04|61.64|49
1745073600000|2025-04-19 14:40:00|63.09|61.69|63.06|61.66|63.09|61.69|63.05|61.65|23
1745073900000|2025-04-19 14:45:00|63.07|61.67|63.09|61.69|63.09|61.69|63.04|61.64|21
1745074200000|2025-04-19 14:50:00|63.1|61.7|63.05|61.65|63.1|61.7|63.05|61.65|20
1745074500000|2025-04-19 14:55:00|63.03|61.63|63.02|61.62|63.03|61.63|62.99|61.59|17
1745074800000|2025-04-19 15:00:00|63.01|61.61|62.98|61.58|63.02|61.62|62.92|61.52|43
1745075100000|2025-04-19 15:05:00|63|61.6|63.09|61.69|63.11|61.71|63|61.6|20
1745075400000|2025-04-19 15:10:00|63.1|61.7|63.09|61.69|63.11|61.71|63.04|61.64|31
1745075700000|2025-04-19 15:15:00|63.1|61.7|63.05|61.65|63.1|61.7|62.98|61.58|43
1745076000000|2025-04-19 15:20:00|63.04|61.64|63.26|61.86|63.26|61.86|63.04|61.64|88
1745076300000|2025-04-19 15:25:00|63.27|61.87|63.26|61.86|63.29|61.89|63.19|61.79|69
1745076600000|2025-04-19 15:30:00|63.25|61.85|63.08|61.68|63.29|61.89|63.06|61.66|100
1745076900000|2025-04-19 15:35:00|63.07|61.67|62.92|61.52|63.08|61.68|62.89|61.49|99
1745077200000|2025-04-19 15:40:00|62.88|61.48|62.9|61.5|62.9|61.5|62.81|61.41|69
1745077500000|2025-04-19 15:45:00|62.91|61.51|62.82|61.42|62.96|61.56|62.8|61.4|87
1745077800000|2025-04-19 15:50:00|62.83|61.43|62.84|61.44|62.89|61.49|62.82|61.42|55
1745078100000|2025-04-19 15:55:00|62.83|61.43|62.86|61.46|62.93|61.53|62.83|61.43|46
1745078400000|2025-04-19 16:00:00|62.87|61.47|62.89|61.49|62.93|61.53|62.81|61.41|75
1745078700000|2025-04-19 16:05:00|62.9|61.5|62.95|61.55|62.97|61.57|62.9|61.5|43
1745079000000|2025-04-19 16:10:00|62.94|61.54|62.84|61.44|62.95|61.55|62.81|61.41|66
1745079300000|2025-04-19 16:15:00|62.83|61.43|62.89|61.49|62.89|61.49|62.8|61.4|46
1745079600000|2025-04-19 16:20:00|62.9|61.5|62.9|61.5|62.91|61.51|62.86|61.46|49
1745079900000|2025-04-19 16:25:00|62.91|61.51|62.81|61.41|62.94|61.54|62.8|61.4|77
1745080200000|2025-04-19 16:30:00|62.82|61.42|62.75|61.35|62.82|61.42|62.73|61.33|60
1745080500000|2025-04-19 16:35:00|62.74|61.34|62.75|61.35|62.76|61.36|62.69|61.29|66
1745080800000|2025-04-19 16:40:00|62.76|61.36|62.73|61.33|62.79|61.39|62.72|61.32|39
1745081100000|2025-04-19 16:45:00|62.74|61.34|62.55|61.15|62.76|61.36|62.53|61.13|127
1745081400000|2025-04-19 16:50:00|62.56|61.16|62.63|61.23|62.65|61.25|62.56|61.16|65
1745081700000|2025-04-19 16:55:00|62.64|61.24|62.62|61.22|62.65|61.25|62.6|61.2|47
1745082000000|2025-04-19 17:00:00|62.63|61.23|62.68|61.28|62.69|61.29|62.59|61.19|61
1745082300000|2025-04-19 17:05:00|62.69|61.29|62.67|61.27|62.79|61.39|62.66|61.26|62
1745082600000|2025-04-19 17:10:00|62.66|61.26|62.72|61.32|62.74|61.34|62.66|61.26|44
1745082900000|2025-04-19 17:15:00|62.73|61.33|62.69|61.29|62.76|61.36|62.67|61.27|25
1745083200000|2025-04-19 17:20:00|62.68|61.28|62.77|61.37|62.77|61.37|62.68|61.28|35
1745083500000|2025-04-19 17:25:00|62.76|61.36|62.84|61.44|62.85|61.45|62.75|61.35|31
1745083800000|2025-04-19 17:30:00|62.83|61.43|62.81|61.41|62.84|61.44|62.77|61.37|41
1745084100000|2025-04-19 17:35:00|62.82|61.42|63.04|61.64|63.17|61.77|62.82|61.42|168
1745084400000|2025-04-19 17:40:00|63.02|61.62|63.11|61.71|63.18|61.78|63.02|61.62|113
1745084700000|2025-04-19 17:45:00|63.12|61.72|63.08|61.68|63.19|61.79|63.08|61.68|95
1745085000000|2025-04-19 17:50:00|63.09|61.69|63.04|61.64|63.09|61.69|62.98|61.58|64
1745085300000|2025-04-19 17:55:00|63.06|61.66|63.13|61.73|63.13|61.73|63.06|61.66|47
1745085600000|2025-04-19 18:00:00|63.12|61.72|63.26|61.86|63.28|61.88|63.11|61.71|61
1745085900000|2025-04-19 18:05:00|63.27|61.87|63.34|61.94|63.38|61.98|63.23|61.83|69
1745086200000|2025-04-19 18:10:00|63.36|61.96|63.53|62.13|63.58|62.18|63.35|61.95|64
1745086500000|2025-04-19 18:15:00|63.54|62.14|63.48|62.08|63.56|62.16|63.42|62.02|92
1745086800000|2025-04-19 18:20:00|63.49|62.09|63.41|62.01|63.5|62.1|63.41|62.01|46
1745087100000|2025-04-19 18:25:00|63.42|62.02|63.45|62.05|63.48|62.08|63.38|61.98|61
1745087400000|2025-04-19 18:30:00|63.44|62.04|63.41|62.01|63.45|62.05|63.32|61.92|76
1745087700000|2025-04-19 18:35:00|63.42|62.02|63.38|61.98|63.44|62.04|63.36|61.96|44
1745088000000|2025-04-19 18:40:00|63.33|61.93|63.22|61.82|63.38|61.98|63.2|61.8|54
1745088300000|2025-04-19 18:45:00|63.23|61.83|63.19|61.79|63.23|61.83|63.16|61.76|50
1745088600000|2025-04-19 18:50:00|63.18|61.78|63.2|61.8|63.2|61.8|63.16|61.76|34
1745088900000|2025-04-19 18:55:00|63.19|61.79|63.19|61.79|63.22|61.82|63.17|61.77|19
1745089200000|2025-04-19 19:00:00|63.18|61.78|63.28|61.88|63.31|61.91|63.14|61.74|71
1745089500000|2025-04-19 19:05:00|63.27|61.87|63.4|62|63.42|62.02|63.2|61.8|81
1745089800000|2025-04-19 19:10:00|63.41|62.01|63.26|61.86|63.43|62.03|63.25|61.85|33
1745090100000|2025-04-19 19:15:00|63.25|61.85|63.28|61.88|63.28|61.88|63.19|61.79|33
1745090400000|2025-04-19 19:20:00|63.26|61.86|63.22|61.82|63.26|61.86|63.17|61.77|48
1745090700000|2025-04-19 19:25:00|63.21|61.81|63.28|61.88|63.31|61.91|63.21|61.81|44
1745091000000|2025-04-19 19:30:00|63.27|61.87|63.38|61.98|63.4|62|63.25|61.85|52
1745091300000|2025-04-19 19:35:00|63.37|61.97|63.34|61.94|63.38|61.98|63.32|61.92|43
1745091600000|2025-04-19 19:40:00|63.35|61.95|63.31|61.91|63.35|61.95|63.28|61.88|38
1745091900000|2025-04-19 19:45:00|63.32|61.92|63.33|61.93|63.34|61.94|63.3|61.9|30
1745092200000|2025-04-19 19:50:00|63.34|61.94|63.31|61.91|63.36|61.96|63.28|61.88|34
1745092500000|2025-04-19 19:55:00|63.33|61.93|63.37|61.97|63.39|61.99|63.33|61.93|30
1745092800000|2025-04-19 20:00:00|63.36|61.96|63.3|61.9|63.4|62|63.27|61.87|69
1745093100000|2025-04-19 20:05:00|63.31|61.91|63.4|62|63.45|62.05|63.3|61.9|56
1745093400000|2025-04-19 20:10:00|63.39|61.99|63.37|61.97|63.41|62.01|63.34|61.94|47
1745093700000|2025-04-19 20:15:00|63.36|61.96|63.36|61.96|63.38|61.98|63.29|61.89|61
1745094000000|2025-04-19 20:20:00|63.35|61.95|63.36|61.96|63.41|62.01|63.33|61.93|59
1745094300000|2025-04-19 20:25:00|63.35|61.95|63.44|62.04|63.46|62.06|63.31|61.91|57
1745094600000|2025-04-19 20:30:00|63.45|62.05|63.49|62.09|63.5|62.1|63.43|62.03|35
1745094900000|2025-04-19 20:35:00|63.5|62.1|63.45|62.05|63.52|62.12|63.4|62|68
1745095200000|2025-04-19 20:40:00|63.46|62.06|63.49|62.09|63.51|62.11|63.43|62.03|62
1745095500000|2025-04-19 20:45:00|63.5|62.1|63.45|62.05|63.52|62.12|63.45|62.05|44
1745095800000|2025-04-19 20:50:00|63.46|62.06|63.52|62.12|63.52|62.12|63.4|62|42
1745096100000|2025-04-19 20:55:00|63.53|62.13|63.53|62.13|63.55|62.15|63.51|62.11|31
1745096400000|2025-04-19 21:00:00|63.54|62.14|63.72|62.32|63.73|62.33|63.53|62.13|47
1745096700000|2025-04-19 21:05:00|63.71|62.31|63.72|62.32|63.75|62.35|63.65|62.25|34
1745097000000|2025-04-19 21:10:00|63.73|62.33|63.71|62.31|63.74|62.34|63.67|62.27|21
1745097300000|2025-04-19 21:15:00|63.72|62.32|63.73|62.33|63.77|62.37|63.7|62.3|39
1745097600000|2025-04-19 21:20:00|63.74|62.34|63.76|62.36|63.76|62.36|63.73|62.33|9
1745097900000|2025-04-19 21:25:00|63.77|62.37|63.72|62.32|63.78|62.38|63.71|62.31|24
1745098200000|2025-04-19 21:30:00|63.71|62.31|63.67|62.27|63.72|62.32|63.62|62.22|28
1745098500000|2025-04-19 21:35:00|63.66|62.26|63.67|62.27|63.67|62.27|63.61|62.21|20
1745098800000|2025-04-19 21:40:00|63.66|62.26|63.63|62.23|63.66|62.26|63.61|62.21|26
1745099100000|2025-04-19 21:45:00|63.62|62.22|63.58|62.18|63.62|62.22|63.54|62.14|25
1745099400000|2025-04-19 21:50:00|63.59|62.19|63.6|62.2|63.61|62.21|63.59|62.19|16
1745099700000|2025-04-19 21:55:00|63.61|62.21|63.6|62.2|63.63|62.23|63.6|62.2|10
1745100000000|2025-04-19 22:00:00|63.61|62.21|63.66|62.26|63.69|62.29|63.61|62.21|28
1745100300000|2025-04-19 22:05:00|63.67|62.27|63.76|62.36|63.77|62.37|63.67|62.27|18
1745100600000|2025-04-19 22:10:00|63.77|62.37|63.76|62.36|63.78|62.38|63.72|62.32|31
1745100900000|2025-04-19 22:15:00|63.75|62.35|63.74|62.34|63.75|62.35|63.69|62.29|51
1745101200000|2025-04-19 22:20:00|63.73|62.33|63.68|62.28|63.75|62.35|63.66|62.26|33
1745101500000|2025-04-19 22:25:00|63.67|62.27|63.64|62.24|63.7|62.3|63.63|62.23|20
1745101800000|2025-04-19 22:30:00|63.63|62.23|63.74|62.34|63.75|62.35|63.62|62.22|34
1745102100000|2025-04-19 22:35:00|63.73|62.33|63.71|62.31|63.79|62.39|63.7|62.3|51
1745102400000|2025-04-19 22:40:00|63.7|62.3|63.66|62.26|63.71|62.31|63.66|62.26|56
1745102700000|2025-04-19 22:45:00|63.65|62.25|63.61|62.21|63.67|62.27|63.61|62.21|53
1745103000000|2025-04-19 22:50:00|63.6|62.2|63.59|62.19|63.63|62.23|63.59|62.19|41
1745103300000|2025-04-19 22:55:00|63.58|62.18|63.64|62.24|63.65|62.25|63.57|62.17|43
1745103600000|2025-04-19 23:00:00|63.65|62.25|63.69|62.29|63.7|62.3|63.65|62.25|23
1745103900000|2025-04-19 23:05:00|63.7|62.3|63.68|62.28|63.76|62.36|63.67|62.27|36
1745104200000|2025-04-19 23:10:00|63.67|62.27|63.58|62.18|63.68|62.28|63.56|62.16|38
1745104500000|2025-04-19 23:15:00|63.56|62.16|63.55|62.15|63.59|62.19|63.51|62.11|45
1745104800000|2025-04-19 23:20:00|63.56|62.16|63.45|62.05|63.58|62.18|63.44|62.04|48
1745105100000|2025-04-19 23:25:00|63.46|62.06|63.48|62.08|63.5|62.1|63.45|62.05|29
1745105400000|2025-04-19 23:30:00|63.47|62.07|63.51|62.11|63.51|62.11|63.44|62.04|23
1745105700000|2025-04-19 23:35:00|63.5|62.1|63.47|62.07|63.51|62.11|63.45|62.05|47
1745106000000|2025-04-19 23:40:00|63.46|62.06|63.42|62.02|63.54|62.14|63.42|62.02|43
1745106300000|2025-04-19 23:45:00|63.43|62.03|63.4|62|63.43|62.03|63.39|61.99|30
1745106600000|2025-04-19 23:50:00|63.39|61.99|63.43|62.03|63.45|62.05|63.39|61.99|34
1745106900000|2025-04-19 23:55:00|63.42|62.02|63.42|62.02|63.42|62.02|63.39|61.99|16
1745107200000|2025-04-20 00:00:00|63.43|62.03|63.51|62.11|63.55|62.15|63.42|62.02|93
1745107500000|2025-04-20 00:05:00|63.52|62.12|63.58|62.18|63.58|62.18|63.5|62.1|62
1745107800000|2025-04-20 00:10:00|63.59|62.19|63.65|62.25|63.65|62.25|63.55|62.15|93
1745108100000|2025-04-20 00:15:00|63.64|62.24|63.66|62.26|63.73|62.33|63.64|62.24|96
1745108400000|2025-04-20 00:20:00|63.67|62.27|63.7|62.3|63.77|62.37|63.67|62.27|55
1745108700000|2025-04-20 00:25:00|63.69|62.29|63.72|62.32|63.73|62.33|63.67|62.27|50
1745109000000|2025-04-20 00:30:00|63.71|62.31|63.68|62.28|63.77|62.37|63.6|62.2|72
1745109300000|2025-04-20 00:35:00|63.67|62.27|63.7|62.3|63.72|62.32|63.65|62.25|59
1745109600000|2025-04-20 00:40:00|63.69|62.29|63.56|62.16|63.69|62.29|63.54|62.14|61
1745109900000|2025-04-20 00:45:00|63.55|62.15|63.59|62.19|63.65|62.25|63.54|62.14|61
1745110200000|2025-04-20 00:50:00|63.6|62.2|63.61|62.21|63.62|62.22|63.58|62.18|43
1745110500000|2025-04-20 00:55:00|63.62|62.22|63.55|62.15|63.63|62.23|63.55|62.15|41
1745110800000|2025-04-20 01:00:00|63.54|62.14|63.65|62.25|63.66|62.26|63.53|62.13|49
1745111100000|2025-04-20 01:05:00|63.66|62.26|63.76|62.36|63.76|62.36|63.65|62.25|41
1745111400000|2025-04-20 01:10:00|63.78|62.38|63.84|62.44|63.84|62.44|63.78|62.38|28
1745111700000|2025-04-20 01:15:00|63.85|62.45|63.81|62.41|63.86|62.46|63.8|62.4|26
1745112000000|2025-04-20 01:20:00|63.82|62.42|63.82|62.42|63.82|62.42|63.79|62.39|43
1745112300000|2025-04-20 01:25:00|63.81|62.41|63.75|62.35|63.83|62.43|63.74|62.34|42
1745112600000|2025-04-20 01:30:00|63.74|62.34|63.76|62.36|63.77|62.37|63.7|62.3|45
1745112900000|2025-04-20 01:35:00|63.77|62.37|63.82|62.42|63.84|62.44|63.77|62.37|102
1745113200000|2025-04-20 01:40:00|63.81|62.41|63.81|62.41|63.9|62.5|63.8|62.4|167
1745113500000|2025-04-20 01:45:00|63.84|62.44|63.91|62.51|63.95|62.55|63.84|62.44|47
1745113800000|2025-04-20 01:50:00|63.9|62.5|64.01|62.61|64.03|62.63|63.89|62.49|75
1745114100000|2025-04-20 01:55:00|64.02|62.62|64.05|62.65|64.05|62.65|63.99|62.59|64
1745114400000|2025-04-20 02:00:00|64.06|62.66|64.05|62.65|64.1|62.7|64|62.6|95
1745114700000|2025-04-20 02:05:00|64.04|62.64|63.92|62.52|64.05|62.65|63.91|62.51|36
1745115000000|2025-04-20 02:10:00|63.91|62.51|63.99|62.59|64.01|62.61|63.91|62.51|51
1745115300000|2025-04-20 02:15:00|64|62.6|63.94|62.54|64|62.6|63.92|62.52|72
1745115600000|2025-04-20 02:20:00|63.95|62.55|63.91|62.51|63.95|62.55|63.9|62.5|35
1745115900000|2025-04-20 02:25:00|63.92|62.52|63.89|62.49|63.95|62.55|63.88|62.48|39
1745116200000|2025-04-20 02:30:00|63.9|62.5|63.97|62.57|63.99|62.59|63.87|62.47|46
1745116500000|2025-04-20 02:35:00|63.98|62.58|64.03|62.63|64.03|62.63|63.96|62.56|30
1745116800000|2025-04-20 02:40:00|64.02|62.62|64.01|62.61|64.03|62.63|63.99|62.59|18
1745117100000|2025-04-20 02:45:00|64.02|62.62|63.97|62.57|64.04|62.64|63.96|62.56|28
1745117400000|2025-04-20 02:50:00|63.98|62.58|63.89|62.49|63.98|62.58|63.88|62.48|37
1745117700000|2025-04-20 02:55:00|63.9|62.5|63.92|62.52|63.92|62.52|63.9|62.5|14
1745118000000|2025-04-20 03:00:00|63.94|62.54|63.85|62.45|63.96|62.56|63.84|62.44|65
1745118300000|2025-04-20 03:05:00|63.84|62.44|63.8|62.4|63.85|62.45|63.79|62.39|57
1745118600000|2025-04-20 03:10:00|63.79|62.39|63.86|62.46|63.9|62.5|63.78|62.38|26
1745118900000|2025-04-20 03:15:00|63.85|62.45|63.77|62.37|63.86|62.46|63.75|62.35|33
1745119200000|2025-04-20 03:20:00|63.75|62.35|63.72|62.32|63.76|62.36|63.69|62.29|45
1745119500000|2025-04-20 03:25:00|63.73|62.33|63.75|62.35|63.76|62.36|63.72|62.32|25
1745119800000|2025-04-20 03:30:00|63.76|62.36|63.68|62.28|63.77|62.37|63.62|62.22|54
1745120100000|2025-04-20 03:35:00|63.69|62.29|63.67|62.27|63.71|62.31|63.65|62.25|57
1745120400000|2025-04-20 03:40:00|63.66|62.26|63.65|62.25|63.67|62.27|63.65|62.25|18
1745120700000|2025-04-20 03:45:00|63.66|62.26|63.68|62.28|63.68|62.28|63.65|62.25|23
1745121000000|2025-04-20 03:50:00|63.69|62.29|63.71|62.31|63.72|62.32|63.67|62.27|17
1745121300000|2025-04-20 03:55:00|63.72|62.32|63.74|62.34|63.74|62.34|63.68|62.28|30
1745121600000|2025-04-20 04:00:00|63.75|62.35|63.61|62.21|63.75|62.35|63.59|62.19|35
1745121900000|2025-04-20 04:05:00|63.62|62.22|63.66|62.26|63.68|62.28|63.62|62.22|28
1745122200000|2025-04-20 04:10:00|63.65|62.25|63.72|62.32|63.72|62.32|63.63|62.23|30
1745122500000|2025-04-20 04:15:00|63.71|62.31|63.71|62.31|63.72|62.32|63.65|62.25|25
1745122800000|2025-04-20 04:20:00|63.72|62.32|63.8|62.4|63.8|62.4|63.71|62.31|40
1745123100000|2025-04-20 04:25:00|63.81|62.41|63.84|62.44|63.86|62.46|63.77|62.37|37
1745123400000|2025-04-20 04:30:00|63.83|62.43|63.89|62.49|63.89|62.49|63.8|62.4|32
1745123700000|2025-04-20 04:35:00|63.9|62.5|63.87|62.47|63.91|62.51|63.86|62.46|50
1745124000000|2025-04-20 04:40:00|63.88|62.48|63.91|62.51|63.92|62.52|63.84|62.44|61
1745124300000|2025-04-20 04:45:00|63.92|62.52|63.82|62.42|63.93|62.53|63.8|62.4|47
1745124600000|2025-04-20 04:50:00|63.8|62.4|63.79|62.39|63.84|62.44|63.79|62.39|42
1745124900000|2025-04-20 04:55:00|63.77|62.37|63.77|62.37|63.81|62.41|63.75|62.35|31
1745125200000|2025-04-20 05:00:00|63.78|62.38|63.76|62.36|63.78|62.38|63.73|62.33|24
1745125500000|2025-04-20 05:05:00|63.75|62.35|63.71|62.31|63.76|62.36|63.67|62.27|60
1745125800000|2025-04-20 05:10:00|63.72|62.32|63.7|62.3|63.72|62.32|63.67|62.27|29
1745126100000|2025-04-20 05:15:00|63.69|62.29|63.71|62.31|63.75|62.35|63.67|62.27|26
1745126400000|2025-04-20 05:20:00|63.72|62.32|63.73|62.33|63.73|62.33|63.69|62.29|11
1745126700000|2025-04-20 05:25:00|63.74|62.34|63.74|62.34|63.79|62.39|63.73|62.33|25
1745127000000|2025-04-20 05:30:00|63.73|62.33|63.75|62.35|63.75|62.35|63.68|62.28|20
1745127300000|2025-04-20 05:35:00|63.74|62.34|63.8|62.4|63.81|62.41|63.73|62.33|22
1745127600000|2025-04-20 05:40:00|63.81|62.41|63.81|62.41|63.83|62.43|63.8|62.4|16
1745127900000|2025-04-20 05:45:00|63.8|62.4|63.81|62.41|63.87|62.47|63.8|62.4|42
1745128200000|2025-04-20 05:50:00|63.82|62.42|63.72|62.32|63.83|62.43|63.72|62.32|28
1745128500000|2025-04-20 05:55:00|63.73|62.33|63.69|62.29|63.75|62.35|63.68|62.28|14
1745128800000|2025-04-20 06:00:00|63.68|62.28|63.67|62.27|63.68|62.28|63.63|62.23|34
1745129100000|2025-04-20 06:05:00|63.68|62.28|63.73|62.33|63.74|62.34|63.67|62.27|17
1745129400000|2025-04-20 06:10:00|63.72|62.32|63.7|62.3|63.77|62.37|63.7|62.3|35
1745129700000|2025-04-20 06:15:00|63.69|62.29|63.64|62.24|63.69|62.29|63.63|62.23|28
1745130000000|2025-04-20 06:20:00|63.66|62.26|63.57|62.17|63.66|62.26|63.56|62.16|34
1745130300000|2025-04-20 06:25:00|63.56|62.16|63.61|62.21|63.62|62.22|63.56|62.16|13
1745130600000|2025-04-20 06:30:00|63.6|62.2|63.56|62.16|63.65|62.25|63.55|62.15|32
1745130900000|2025-04-20 06:35:00|63.57|62.17|63.55|62.15|63.59|62.19|63.52|62.12|23
1745131200000|2025-04-20 06:40:00|63.54|62.14|63.46|62.06|63.54|62.14|63.43|62.03|32
1745131500000|2025-04-20 06:45:00|63.45|62.05|63.28|61.88|63.48|62.08|63.22|61.82|95
1745131800000|2025-04-20 06:50:00|63.29|61.89|63.33|61.93|63.33|61.93|63.29|61.89|29
1745132100000|2025-04-20 06:55:00|63.32|61.92|63.33|61.93|63.34|61.94|63.3|61.9|24
1745132400000|2025-04-20 07:00:00|63.32|61.92|63.24|61.84|63.32|61.92|63.23|61.83|42
1745132700000|2025-04-20 07:05:00|63.25|61.85|63.18|61.78|63.28|61.88|63.16|61.76|51
1745133000000|2025-04-20 07:10:00|63.19|61.79|63.18|61.78|63.19|61.79|63.07|61.67|60
1745133300000|2025-04-20 07:15:00|63.19|61.79|63|61.6|63.19|61.79|62.96|61.56|74
1745133600000|2025-04-20 07:20:00|62.99|61.59|63.02|61.62|63.06|61.66|62.9|61.5|111
1745133900000|2025-04-20 07:25:00|63.03|61.63|62.97|61.57|63.09|61.69|62.96|61.56|70
1745134200000|2025-04-20 07:30:00|62.95|61.55|62.87|61.47|62.96|61.56|62.86|61.46|70
1745134500000|2025-04-20 07:35:00|62.86|61.46|62.99|61.59|63.02|61.62|62.86|61.46|69
1745134800000|2025-04-20 07:40:00|62.98|61.58|63.02|61.62|63.05|61.65|62.96|61.56|49
1745135100000|2025-04-20 07:45:00|63.01|61.61|63.12|61.72|63.13|61.73|62.96|61.56|53
1745135400000|2025-04-20 07:50:00|63.13|61.73|63.15|61.75|63.15|61.75|63.09|61.69|31
1745135700000|2025-04-20 07:55:00|63.14|61.74|63.13|61.73|63.15|61.75|63.12|61.72|12
1745136000000|2025-04-20 08:00:00|63.12|61.72|63.1|61.7|63.14|61.74|63.1|61.7|19
1745136300000|2025-04-20 08:05:00|63.09|61.69|63.05|61.65|63.1|61.7|63.02|61.62|25
1745136600000|2025-04-20 08:10:00|63.04|61.64|63.14|61.74|63.14|61.74|63.03|61.63|37
1745136900000|2025-04-20 08:15:00|63.15|61.75|63.09|61.69|63.18|61.78|63.06|61.66|44
1745137200000|2025-04-20 08:20:00|63.08|61.68|63.03|61.63|63.11|61.71|63.03|61.63|26
1745137500000|2025-04-20 08:25:00|63.02|61.62|63.07|61.67|63.07|61.67|62.96|61.56|33
1745137800000|2025-04-20 08:30:00|63.08|61.68|63.05|61.65|63.08|61.68|62.96|61.56|69
1745138100000|2025-04-20 08:35:00|63.04|61.64|63.04|61.64|63.12|61.72|63.02|61.62|39
1745138400000|2025-04-20 08:40:00|63.05|61.65|63.04|61.64|63.05|61.65|62.97|61.57|38
1745138700000|2025-04-20 08:45:00|63.03|61.63|62.92|61.52|63.05|61.65|62.91|61.51|56
1745139000000|2025-04-20 08:50:00|62.91|61.51|62.89|61.49|62.92|61.52|62.82|61.42|39
1745139300000|2025-04-20 08:55:00|62.9|61.5|62.85|61.45|62.9|61.5|62.78|61.38|40
1745139600000|2025-04-20 09:00:00|62.84|61.44|62.85|61.45|62.88|61.48|62.78|61.38|46
1745139900000|2025-04-20 09:05:00|62.83|61.43|62.89|61.49|62.94|61.54|62.83|61.43|50
1745140200000|2025-04-20 09:10:00|62.9|61.5|62.86|61.46|62.92|61.52|62.84|61.44|46
1745140500000|2025-04-20 09:15:00|62.84|61.44|62.86|61.46|62.86|61.46|62.82|61.42|24
1745140800000|2025-04-20 09:20:00|62.87|61.47|62.93|61.53|62.95|61.55|62.84|61.44|29
1745141100000|2025-04-20 09:25:00|62.92|61.52|62.85|61.45|62.92|61.52|62.84|61.44|34
1745141400000|2025-04-20 09:30:00|62.84|61.44|62.78|61.38|62.88|61.48|62.78|61.38|49
1745141700000|2025-04-20 09:35:00|62.76|61.36|62.7|61.3|62.76|61.36|62.66|61.26|20
1745142000000|2025-04-20 09:40:00|62.69|61.29|62.66|61.26|62.7|61.3|62.62|61.22|38
1745142300000|2025-04-20 09:45:00|62.65|61.25|62.61|61.21|62.71|61.31|62.61|61.21|33
1745142600000|2025-04-20 09:50:00|62.62|61.22|62.71|61.31|62.73|61.33|62.62|61.22|62
1745142900000|2025-04-20 09:55:00|62.72|61.32|62.67|61.27|62.76|61.36|62.67|61.27|31
1745143200000|2025-04-20 10:00:00|62.66|61.26|62.62|61.22|62.66|61.26|62.6|61.2|43
1745143500000|2025-04-20 10:05:00|62.61|61.21|62.64|61.24|62.64|61.24|62.6|61.2|32
1745143800000|2025-04-20 10:10:00|62.63|61.23|62.68|61.28|62.68|61.28|62.63|61.23|20
1745144100000|2025-04-20 10:15:00|62.67|61.27|62.61|61.21|62.68|61.28|62.6|61.2|37
1745144400000|2025-04-20 10:20:00|62.6|61.2|62.63|61.23|62.67|61.27|62.6|61.2|21
1745144700000|2025-04-20 10:25:00|62.64|61.24|62.61|61.21|62.65|61.25|62.6|61.2|23
1745145000000|2025-04-20 10:30:00|62.6|61.2|62.6|61.2|62.62|61.22|62.58|61.18|50
1745145300000|2025-04-20 10:35:00|62.61|61.21|62.53|61.13|62.63|61.23|62.51|61.11|46
1745145600000|2025-04-20 10:40:00|62.54|61.14|62.32|60.92|62.58|61.18|62.29|60.89|101
1745145900000|2025-04-20 10:45:00|62.31|60.91|62.16|60.76|62.34|60.94|62.13|60.73|73
1745146200000|2025-04-20 10:50:00|62.17|60.77|61.81|60.41|62.17|60.77|61.78|60.38|102
1745146500000|2025-04-20 10:55:00|61.82|60.42|61.92|60.52|61.94|60.54|61.82|60.42|81
1745146800000|2025-04-20 11:00:00|61.91|60.51|61.93|60.53|61.94|60.54|61.82|60.42|53
1745147100000|2025-04-20 11:05:00|61.94|60.54|61.87|60.47|61.94|60.54|61.82|60.42|55
1745147400000|2025-04-20 11:10:00|61.88|60.48|62.06|60.66|62.08|60.68|61.88|60.48|78
1745147700000|2025-04-20 11:15:00|62.07|60.67|62.07|60.67|62.07|60.67|61.98|60.58|51
1745148000000|2025-04-20 11:20:00|62.06|60.66|61.89|60.49|62.07|60.67|61.89|60.49|86
1745148300000|2025-04-20 11:25:00|61.9|60.5|61.94|60.54|62.01|60.61|61.89|60.49|71
1745148600000|2025-04-20 11:30:00|61.93|60.53|61.98|60.58|61.99|60.59|61.81|60.41|88
1745148900000|2025-04-20 11:35:00|61.99|60.59|61.95|60.55|62.04|60.64|61.95|60.55|58
1745149200000|2025-04-20 11:40:00|61.93|60.53|61.88|60.48|61.95|60.55|61.88|60.48|76
1745149500000|2025-04-20 11:45:00|61.89|60.49|61.89|60.49|61.91|60.51|61.81|60.41|77
1745149800000|2025-04-20 11:50:00|61.88|60.48|61.9|60.5|61.94|60.54|61.87|60.47|37
1745150100000|2025-04-20 11:55:00|61.91|60.51|62.05|60.65|62.05|60.65|61.91|60.51|20
1745150400000|2025-04-20 12:00:00|62.04|60.64|62.1|60.7|62.1|60.7|61.97|60.57|43
1745150700000|2025-04-20 12:05:00|62.11|60.71|62.15|60.75|62.2|60.8|62.09|60.69|55
1745151000000|2025-04-20 12:10:00|62.14|60.74|62.18|60.78|62.18|60.78|62.09|60.69|47
1745151300000|2025-04-20 12:15:00|62.17|60.77|62.14|60.74|62.18|60.78|62.12|60.72|60
1745151600000|2025-04-20 12:20:00|62.13|60.73|62.23|60.83|62.25|60.85|62.13|60.73|41
1745151900000|2025-04-20 12:25:00|62.22|60.82|62.21|60.81|62.22|60.82|62.16|60.76|55
1745152200000|2025-04-20 12:30:00|62.2|60.8|62.26|60.86|62.26|60.86|62.19|60.79|95
1745152500000|2025-04-20 12:35:00|62.27|60.87|62.22|60.82|62.3|60.9|62.2|60.8|32
1745152800000|2025-04-20 12:40:00|62.23|60.83|62.22|60.82|62.24|60.84|62.21|60.81|44
1745153100000|2025-04-20 12:45:00|62.21|60.81|62.16|60.76|62.22|60.82|62.16|60.76|41
1745153400000|2025-04-20 12:50:00|62.17|60.77|62.11|60.71|62.17|60.77|62.11|60.71|26
1745153700000|2025-04-20 12:55:00|62.12|60.72|62.18|60.78|62.19|60.79|62.11|60.71|22
1745154000000|2025-04-20 13:00:00|62.17|60.77|62.14|60.74|62.17|60.77|62.08|60.68|63
1745154300000|2025-04-20 13:05:00|62.13|60.73|61.99|60.59|62.13|60.73|61.99|60.59|85
1745154600000|2025-04-20 13:10:00|62|60.6|61.96|60.56|62|60.6|61.94|60.54|101
1745154900000|2025-04-20 13:15:00|61.95|60.55|61.94|60.54|61.97|60.57|61.91|60.51|63
1745155200000|2025-04-20 13:20:00|61.95|60.55|61.99|60.59|61.99|60.59|61.94|60.54|103
1745155500000|2025-04-20 13:25:00|61.98|60.58|62.06|60.66|62.06|60.66|61.98|60.58|38
1745155800000|2025-04-20 13:30:00|62.05|60.65|61.98|60.58|62.06|60.66|61.96|60.56|55
1745156100000|2025-04-20 13:35:00|61.99|60.59|62.13|60.73|62.13|60.73|61.98|60.58|41
1745156400000|2025-04-20 13:40:00|62.12|60.72|62.16|60.76|62.18|60.78|62.12|60.72|30
1745156700000|2025-04-20 13:45:00|62.14|60.74|62.08|60.68|62.15|60.75|62.08|60.68|33
1745157000000|2025-04-20 13:50:00|62.06|60.66|62.08|60.68|62.09|60.69|62.05|60.65|69
1745157300000|2025-04-20 13:55:00|62.09|60.69|62.11|60.71|62.13|60.73|62.08|60.68|41
1745157600000|2025-04-20 14:00:00|62.1|60.7|62.05|60.65|62.11|60.71|62.01|60.61|51
1745157900000|2025-04-20 14:05:00|62.06|60.66|62.11|60.71|62.18|60.78|62.06|60.66|71
1745158200000|2025-04-20 14:10:00|62.1|60.7|62.29|60.89|62.37|60.97|62.09|60.69|96
1745158500000|2025-04-20 14:15:00|62.28|60.88|62.22|60.82|62.28|60.88|62.21|60.81|143
1745158800000|2025-04-20 14:20:00|62.21|60.81|62.21|60.81|62.23|60.83|62.18|60.78|90
1745159100000|2025-04-20 14:25:00|62.2|60.8|62.23|60.83|62.24|60.84|62.17|60.77|70
1745159400000|2025-04-20 14:30:00|62.24|60.84|62.36|60.96|62.37|60.97|62.24|60.84|49
1745159700000|2025-04-20 14:35:00|62.35|60.95|62.29|60.89|62.35|60.95|62.27|60.87|72
1745160000000|2025-04-20 14:40:00|62.3|60.9|62.28|60.88|62.32|60.92|62.28|60.88|23
1745160300000|2025-04-20 14:45:00|62.27|60.87|62.25|60.85|62.28|60.88|62.19|60.79|62
1745160600000|2025-04-20 14:50:00|62.24|60.84|62.24|60.84|62.29|60.89|62.21|60.81|68
1745160900000|2025-04-20 14:55:00|62.25|60.85|62.19|60.79|62.25|60.85|62.18|60.78|74
1745161200000|2025-04-20 15:00:00|62.18|60.78|62.14|60.74|62.19|60.79|62.13|60.73|10
1745161500000|2025-04-20 15:05:00|62.13|60.73|62.07|60.67|62.14|60.74|62.06|60.66|27
1745161800000|2025-04-20 15:10:00|62.06|60.66|62.06|60.66|62.06|60.66|62.03|60.63|55
1745162100000|2025-04-20 15:15:00|62.07|60.67|61.96|60.56|62.08|60.68|61.95|60.55|74
1745162400000|2025-04-20 15:20:00|61.95|60.55|61.92|60.52|61.96|60.56|61.87|60.47|52
1745162700000|2025-04-20 15:25:00|61.91|60.51|61.83|60.43|61.91|60.51|61.8|60.4|86
1745163000000|2025-04-20 15:30:00|61.82|60.42|61.89|60.49|61.91|60.51|61.81|60.41|82
1745163300000|2025-04-20 15:35:00|61.9|60.5|61.89|60.49|61.91|60.51|61.87|60.47|46
1745163600000|2025-04-20 15:40:00|61.88|60.48|61.88|60.48|61.89|60.49|61.81|60.41|75
1745163900000|2025-04-20 15:45:00|61.87|60.47|61.79|60.39|61.92|60.52|61.78|60.38|77
1745164200000|2025-04-20 15:50:00|61.8|60.4|61.66|60.26|61.8|60.4|61.65|60.25|77
1745164500000|2025-04-20 15:55:00|61.67|60.27|61.74|60.34|61.75|60.35|61.64|60.24|94
1745164800000|2025-04-20 16:00:00|61.73|60.33|61.58|60.18|61.73|60.33|61.55|60.15|107
1745165100000|2025-04-20 16:05:00|61.57|60.17|61.74|60.34|61.77|60.37|61.57|60.17|103
1745165400000|2025-04-20 16:10:00|61.75|60.35|61.88|60.48|61.88|60.48|61.74|60.34|67
1745165700000|2025-04-20 16:15:00|61.87|60.47|62|60.6|62.01|60.61|61.85|60.45|63
1745166000000|2025-04-20 16:20:00|61.99|60.59|62.04|60.64|62.1|60.7|61.98|60.58|65
1745166300000|2025-04-20 16:25:00|62.05|60.65|61.94|60.54|62.05|60.65|61.94|60.54|132
1745166600000|2025-04-20 16:30:00|61.95|60.55|61.88|60.48|61.95|60.55|61.85|60.45|50
1745166900000|2025-04-20 16:35:00|61.89|60.49|61.96|60.56|61.97|60.57|61.89|60.49|37
1745167200000|2025-04-20 16:40:00|61.95|60.55|61.97|60.57|61.99|60.59|61.91|60.51|64
1745167500000|2025-04-20 16:45:00|61.96|60.56|62.01|60.61|62.01|60.61|61.96|60.56|58
1745167800000|2025-04-20 16:50:00|62.02|60.62|62.06|60.66|62.06|60.66|62.02|60.62|40
1745168100000|2025-04-20 16:55:00|62.05|60.65|62.11|60.71|62.11|60.71|62.05|60.65|10
1745168400000|2025-04-20 17:00:00|62.1|60.7|62.04|60.64|62.11|60.71|62.04|60.64|78
1745168700000|2025-04-20 17:05:00|62.03|60.63|62.03|60.63|62.04|60.64|61.98|60.58|62
1745169000000|2025-04-20 17:10:00|62.02|60.62|61.97|60.57|62.03|60.63|61.96|60.56|24
1745169300000|2025-04-20 17:15:00|61.96|60.56|61.99|60.59|61.99|60.59|61.96|60.56|98
1745169600000|2025-04-20 17:20:00|62|60.6|61.97|60.57|62.04|60.64|61.96|60.56|41
1745169900000|2025-04-20 17:25:00|61.96|60.56|61.96|60.56|61.97|60.57|61.93|60.53|23
1745170200000|2025-04-20 17:30:00|61.97|60.57|62.01|60.61|62.02|60.62|61.97|60.57|60
1745170500000|2025-04-20 17:35:00|62.02|60.62|61.98|60.58|62.04|60.64|61.96|60.56|97
1745170800000|2025-04-20 17:40:00|61.99|60.59|62.1|60.7|62.1|60.7|61.97|60.57|46
1745171100000|2025-04-20 17:45:00|62.11|60.71|62.21|60.81|62.22|60.82|62.11|60.71|29
1745171400000|2025-04-20 17:50:00|62.22|60.82|62.15|60.75|62.22|60.82|62.13|60.73|63
1745171700000|2025-04-20 17:55:00|62.16|60.76|62.16|60.76|62.17|60.77|62.14|60.74|67
1745172000000|2025-04-20 18:00:00|62.15|60.75|62.11|60.71|62.16|60.76|62.09|60.69|52
1745172300000|2025-04-20 18:05:00|62.1|60.7|62.22|60.82|62.24|60.84|62.1|60.7|55
1745172600000|2025-04-20 18:10:00|62.23|60.83|62.23|60.83|62.24|60.84|62.2|60.8|34
1745172900000|2025-04-20 18:15:00|62.24|60.84|62.27|60.87|62.28|60.88|62.21|60.81|72
1745173200000|2025-04-20 18:20:00|62.28|60.88|62.16|60.76|62.28|60.88|62.15|60.75|74
1745173500000|2025-04-20 18:25:00|62.15|60.75|62.13|60.73|62.16|60.76|62.12|60.72|50
1745173800000|2025-04-20 18:30:00|62.14|60.74|62.13|60.73|62.15|60.75|62.13|60.73|94
1745174100000|2025-04-20 18:35:00|62.14|60.74|62.11|60.71|62.14|60.74|62|60.6|124
1745174400000|2025-04-20 18:40:00|62.1|60.7|62.12|60.72|62.12|60.72|62.02|60.62|150
1745174700000|2025-04-20 18:45:00|62.11|60.71|62.08|60.68|62.12|60.72|62.05|60.65|139
1745175000000|2025-04-20 18:50:00|62.09|60.69|62.17|60.77|62.17|60.77|62.08|60.68|91
1745175300000|2025-04-20 18:55:00|62.16|60.76|62.19|60.79|62.23|60.83|62.16|60.76|76
1745175600000|2025-04-20 19:00:00|62.2|60.8|62.15|60.75|62.21|60.81|62.11|60.71|87
1745175900000|2025-04-20 19:05:00|62.16|60.76|62.13|60.73|62.16|60.76|62.11|60.71|78
1745176200000|2025-04-20 19:10:00|62.14|60.74|62.13|60.73|62.15|60.75|62.11|60.71|90
1745176500000|2025-04-20 19:15:00|62.14|60.74|62.15|60.75|62.18|60.78|62.13|60.73|62
1745176800000|2025-04-20 19:20:00|62.16|60.76|62.11|60.71|62.16|60.76|62.08|60.68|80
1745177100000|2025-04-20 19:25:00|62.1|60.7|62.08|60.68|62.11|60.71|62.05|60.65|49
1745177400000|2025-04-20 19:30:00|62.09|60.69|62.38|60.58|62.39|60.75|62.09|60.54|28
1745177700000|2025-04-20 19:35:00|62.39|60.59|62.41|60.61|62.41|60.61|62.38|60.58|35
1745178000000|2025-04-20 19:40:00|62.42|60.62|62.45|60.65|62.46|60.66|62.42|60.62|18
1745178300000|2025-04-20 19:45:00|62.46|60.66|62.55|60.75|62.55|60.75|62.45|60.65|62
1745178600000|2025-04-20 19:50:00|62.56|60.76|62.67|60.87|62.68|60.88|62.56|60.76|62
1745178900000|2025-04-20 19:55:00|62.68|60.88|62.71|60.91|62.71|60.91|62.66|60.86|42
1745179200000|2025-04-20 20:00:00|62.72|60.92|62.81|61.01|62.81|61.5|62.29|60.87|72
1745179500000|2025-04-20 20:05:00|62.82|61.02|63.02|61.22|63.04|61.24|62.81|61.01|107
1745179800000|2025-04-20 20:10:00|63.03|61.23|63.08|61.28|63.08|61.28|62.95|61.15|37
1745180100000|2025-04-20 20:15:00|63.1|61.3|63.26|61.46|63.26|61.46|62.96|61.16|71
1745180400000|2025-04-20 20:20:00|63.25|61.45|63.23|61.43|63.35|61.55|63.16|61.36|76
1745180700000|2025-04-20 20:25:00|63.24|61.44|63.17|61.37|63.26|61.46|63.13|61.33|59
1745181000000|2025-04-20 20:30:00|63.18|61.38|63.17|61.37|63.23|61.43|63.09|61.29|80
1745181300000|2025-04-20 20:35:00|63.16|61.36|63.04|61.24|63.2|61.4|63.04|61.24|70
1745181600000|2025-04-20 20:40:00|63.05|61.25|63.1|61.3|63.22|61.42|63.03|61.23|75
1745181900000|2025-04-20 20:45:00|63.11|61.31|63|61.2|63.14|61.34|62.97|61.17|64
1745182200000|2025-04-20 20:50:00|62.99|61.19|62.84|61.04|63.01|61.21|62.84|61.04|43
1745182500000|2025-04-20 20:55:00|62.85|61.05|62.18|61.78|62.85|61.79|62.18|60.98|69
1745182800000|2025-04-20 21:00:00|62.19|61.79|62.1|61.7|62.28|61.88|62.08|61.68|90
1745183100000|2025-04-20 21:05:00|62.09|61.69|62.13|61.73|62.13|61.73|62.07|61.67|53
1745183400000|2025-04-20 21:10:00|62.14|61.74|62.14|61.74|62.15|61.75|62.1|61.7|27
1745183700000|2025-04-20 21:15:00|62.13|61.73|62.12|61.72|62.19|61.79|62.06|61.66|57
1745184000000|2025-04-20 21:20:00|62.11|61.71|62.03|61.63|62.13|61.73|62.03|61.63|34
1745184300000|2025-04-20 21:25:00|62.04|61.64|62.08|61.68|62.14|61.74|62.04|61.64|33
1745184600000|2025-04-20 21:30:00|62.07|61.67|62.19|61.79|62.19|61.79|62.03|61.63|40
1745184900000|2025-04-20 21:35:00|62.2|61.8|62.18|61.78|62.24|61.84|62.13|61.73|43
1745185200000|2025-04-20 21:40:00|62.19|61.79|62.22|61.82|62.22|61.82|62.11|61.71|38
1745185500000|2025-04-20 21:45:00|62.21|61.81|62.28|61.88|62.28|61.88|62.21|61.81|14
1745185800000|2025-04-20 21:50:00|62.27|61.87|62.17|61.77|62.27|61.87|62.16|61.76|27
1745186100000|2025-04-20 21:55:00|62.18|61.78|62.17|61.77|62.21|61.81|62.11|61.71|32
1745186400000|2025-04-20 22:00:00|62.16|61.76|61.97|61.57|62.17|61.77|61.94|61.54|114
1745186700000|2025-04-20 22:05:00|61.96|61.56|61.9|61.5|61.99|61.59|61.89|61.49|59
1745187000000|2025-04-20 22:10:00|61.89|61.49|61.95|61.55|61.96|61.56|61.86|61.46|72
1745187300000|2025-04-20 22:15:00|61.96|61.56|61.88|61.48|61.97|61.57|61.83|61.43|73
1745187600000|2025-04-20 22:20:00|61.87|61.47|61.64|61.24|61.88|61.48|61.64|61.24|82
1745187900000|2025-04-20 22:25:00|61.63|61.23|61.69|61.29|61.73|61.33|61.63|61.23|57
1745188200000|2025-04-20 22:30:00|61.68|61.28|61.8|61.4|61.81|61.41|61.67|61.27|36
1745188500000|2025-04-20 22:35:00|61.79|61.39|61.83|61.43|61.83|61.43|61.79|61.39|23
1745188800000|2025-04-20 22:40:00|61.84|61.44|61.93|61.53|61.94|61.54|61.83|61.43|42
1745189100000|2025-04-20 22:45:00|61.92|61.52|61.92|61.52|61.96|61.56|61.9|61.5|38
1745189400000|2025-04-20 22:50:00|61.91|61.51|61.96|61.56|61.97|61.57|61.91|61.51|30
1745189700000|2025-04-20 22:55:00|61.97|61.57|61.95|61.55|62|61.6|61.93|61.53|25
1745190000000|2025-04-20 23:00:00|61.94|61.54|62.14|61.74|62.14|61.74|61.94|61.54|63
1745190300000|2025-04-20 23:05:00|62.13|61.73|62.18|61.78|62.23|61.83|62.12|61.72|44
1745190600000|2025-04-20 23:10:00|62.19|61.79|62.2|61.8|62.2|61.8|62.13|61.73|63
1745190900000|2025-04-20 23:15:00|62.21|61.81|62.26|61.86|62.31|61.91|62.17|61.77|63
1745191200000|2025-04-20 23:20:00|62.25|61.85|62.16|61.76|62.28|61.88|62.16|61.76|40
1745191500000|2025-04-20 23:25:00|62.17|61.77|62.13|61.73|62.18|61.78|62.13|61.73|42
1745191800000|2025-04-20 23:30:00|62.14|61.74|62.12|61.72|62.17|61.77|62.05|61.65|50
1745192100000|2025-04-20 23:35:00|62.11|61.71|62.08|61.68|62.12|61.72|62.08|61.68|20
1745192400000|2025-04-20 23:40:00|62.09|61.69|62.1|61.7|62.1|61.7|62.03|61.63|31
1745192700000|2025-04-20 23:45:00|62.11|61.71|62.06|61.66|62.11|61.71|62.04|61.64|22
1745193000000|2025-04-20 23:50:00|62.07|61.67|62.1|61.7|62.1|61.7|62.06|61.66|22
1745193300000|2025-04-20 23:55:00|62.11|61.71|62.09|61.69|62.11|61.71|62.04|61.64|23
1745193600000|2025-04-21 00:00:00|62.07|61.67|62.18|61.78|62.18|61.78|62.07|61.67|14
1745193900000|2025-04-21 00:05:00|62.2|61.8|62.34|61.94|62.35|61.95|62.2|61.8|56
1745194200000|2025-04-21 00:10:00|62.35|61.95|62.4|62|62.4|62|62.35|61.95|29
1745194500000|2025-04-21 00:15:00|62.41|62.01|62.76|62.36|62.77|62.37|62.41|62.01|48
1745194800000|2025-04-21 00:20:00|62.77|62.37|62.83|62.43|62.83|62.43|62.69|62.29|49
1745195100000|2025-04-21 00:25:00|62.84|62.44|63.45|63.05|63.62|63.22|62.84|62.44|413
1745195400000|2025-04-21 00:30:00|63.47|63.07|64.02|63.62|64.09|63.69|63.47|63.07|579
1745195700000|2025-04-21 00:35:00|64.01|63.61|63.39|62.99|64.05|63.65|63.36|62.96|329
1745196000000|2025-04-21 00:40:00|63.4|63|63.7|63.3|63.84|63.44|63.39|62.99|281
1745196300000|2025-04-21 00:45:00|63.69|63.29|63.92|63.52|64.02|63.62|63.69|63.29|247
1745196600000|2025-04-21 00:50:00|63.93|63.53|63.77|63.37|63.94|63.54|63.74|63.34|175
1745196900000|2025-04-21 00:55:00|63.76|63.36|63.47|63.07|63.8|63.4|63.44|63.04|157
1745197200000|2025-04-21 01:00:00|63.48|63.08|63.79|63.39|63.81|63.41|63.48|63.08|226
1745197500000|2025-04-21 01:05:00|63.8|63.4|63.63|63.23|63.96|63.56|63.56|63.16|225
1745197800000|2025-04-21 01:10:00|63.64|63.24|63.5|63.1|63.64|63.24|63.37|62.97|174
1745198100000|2025-04-21 01:15:00|63.49|63.09|63.56|63.16|63.64|63.24|63.47|63.07|138
1745198400000|2025-04-21 01:20:00|63.57|63.17|63.61|63.21|63.64|63.24|63.51|63.11|114
1745198700000|2025-04-21 01:25:00|63.6|63.2|63.72|63.32|63.74|63.34|63.6|63.2|73
1745199000000|2025-04-21 01:30:00|63.73|63.33|63.85|63.45|63.94|63.54|63.73|63.33|86
1745199300000|2025-04-21 01:35:00|63.86|63.46|63.95|63.55|64.07|63.67|63.86|63.46|114
1745199600000|2025-04-21 01:40:00|63.96|63.56|63.89|63.49|64|63.6|63.83|63.43|95
1745199900000|2025-04-21 01:45:00|63.9|63.5|64.01|63.61|64.01|63.61|63.86|63.46|123
1745200200000|2025-04-21 01:50:00|64|63.6|63.88|63.48|64.06|63.66|63.88|63.48|179
1745200500000|2025-04-21 01:55:00|63.89|63.49|63.96|63.56|64.01|63.61|63.88|63.48|91
1745200800000|2025-04-21 02:00:00|63.97|63.57|63.85|63.45|64.06|63.66|63.79|63.39|154
1745201100000|2025-04-21 02:05:00|63.84|63.44|63.99|63.59|64.1|63.7|63.83|63.43|96
1745201400000|2025-04-21 02:10:00|64|63.6|63.94|63.54|64.01|63.61|63.86|63.46|67
1745201700000|2025-04-21 02:15:00|63.95|63.55|64.01|63.61|64.05|63.65|63.92|63.52|122
1745202000000|2025-04-21 02:20:00|64.02|63.62|64.05|63.65|64.16|63.76|64.02|63.62|150
1745202300000|2025-04-21 02:25:00|64.06|63.66|63.85|63.45|64.06|63.66|63.84|63.44|94
1745202600000|2025-04-21 02:30:00|63.86|63.46|63.78|63.38|64.01|63.61|63.78|63.38|107
1745202900000|2025-04-21 02:35:00|63.79|63.39|63.67|63.27|63.8|63.4|63.65|63.25|87
1745203200000|2025-04-21 02:40:00|63.68|63.28|63.63|63.23|63.75|63.35|63.55|63.15|88
1745203500000|2025-04-21 02:45:00|63.64|63.24|63.64|63.24|63.7|63.3|63.61|63.21|105
1745203800000|2025-04-21 02:50:00|63.65|63.25|63.78|63.38|63.8|63.4|63.65|63.25|59
1745204100000|2025-04-21 02:55:00|63.74|63.34|63.72|63.32|63.76|63.36|63.71|63.31|40
1745204400000|2025-04-21 03:00:00|63.73|63.33|63.91|63.51|63.91|63.51|63.73|63.33|67
1745204700000|2025-04-21 03:05:00|63.9|63.5|63.92|63.52|63.98|63.58|63.9|63.5|46
1745205000000|2025-04-21 03:10:00|63.89|63.49|63.76|63.36|63.9|63.5|63.76|63.36|34
1745205300000|2025-04-21 03:15:00|63.77|63.37|63.87|63.47|63.87|63.47|63.77|63.37|50
1745205600000|2025-04-21 03:20:00|63.88|63.48|63.76|63.36|63.93|63.53|63.72|63.32|73
1745205900000|2025-04-21 03:25:00|63.78|63.38|63.65|63.25|63.81|63.41|63.64|63.24|54
1745206200000|2025-04-21 03:30:00|63.66|63.26|63.64|63.24|63.75|63.35|63.61|63.21|37
1745206500000|2025-04-21 03:35:00|63.65|63.25|63.73|63.33|63.73|63.33|63.65|63.25|42
1745206800000|2025-04-21 03:40:00|63.74|63.34|63.81|63.41|63.82|63.42|63.73|63.33|32
1745207100000|2025-04-21 03:45:00|63.82|63.42|63.91|63.51|63.92|63.52|63.82|63.42|31
1745207400000|2025-04-21 03:50:00|63.92|63.52|63.85|63.45|63.92|63.52|63.85|63.45|19
1745207700000|2025-04-21 03:55:00|63.82|63.42|63.77|63.37|63.85|63.45|63.77|63.37|24
1745208000000|2025-04-21 04:00:00|63.78|63.38|64.04|63.64|64.05|63.65|63.78|63.38|55
1745208300000|2025-04-21 04:05:00|64.05|63.65|64.08|63.68|64.08|63.68|64.02|63.62|21
1745208600000|2025-04-21 04:10:00|64.07|63.67|63.96|63.56|64.16|63.76|63.94|63.54|38
1745208900000|2025-04-21 04:15:00|63.95|63.55|63.96|63.56|63.98|63.58|63.84|63.44|40
1745209200000|2025-04-21 04:20:00|63.97|63.57|63.95|63.55|64.06|63.66|63.95|63.55|39
1745209500000|2025-04-21 04:25:00|63.96|63.56|63.88|63.48|63.96|63.56|63.84|63.44|40
1745209800000|2025-04-21 04:30:00|63.87|63.47|63.82|63.42|63.87|63.47|63.74|63.34|43
1745210100000|2025-04-21 04:35:00|63.83|63.43|63.81|63.41|63.83|63.43|63.76|63.36|12
1745210400000|2025-04-21 04:40:00|63.8|63.4|63.91|63.51|63.91|63.51|63.8|63.4|24
1745210700000|2025-04-21 04:45:00|63.9|63.5|64.12|63.72|64.13|63.73|63.9|63.5|49
1745211000000|2025-04-21 04:50:00|64.11|63.71|64.16|63.76|64.23|63.83|64.11|63.71|33
1745211300000|2025-04-21 04:55:00|64.14|63.74|64.15|63.75|64.19|63.79|64.12|63.72|37
1745211600000|2025-04-21 05:00:00|64.17|63.77|64.21|63.81|64.26|63.86|64.16|63.76|38
1745211900000|2025-04-21 05:05:00|64.2|63.8|64.11|63.71|64.23|63.83|64.1|63.7|34
1745212200000|2025-04-21 05:10:00|64.1|63.7|64.05|63.65|64.12|63.72|64.03|63.63|36
1745212500000|2025-04-21 05:15:00|64.06|63.66|64.13|63.73|64.14|63.74|64.06|63.66|34
1745212800000|2025-04-21 05:20:00|64.12|63.72|64.13|63.73|64.15|63.75|64.1|63.7|24
1745213100000|2025-04-21 05:25:00|64.12|63.72|64.16|63.76|64.16|63.76|64.1|63.7|24
1745213400000|2025-04-21 05:30:00|64.17|63.77|64.11|63.71|64.19|63.79|64.06|63.66|27
1745213700000|2025-04-21 05:35:00|64.1|63.7|64|63.6|64.11|63.71|64|63.6|16
1745214000000|2025-04-21 05:40:00|64.02|63.62|64.06|63.66|64.06|63.66|64.01|63.61|16
1745214300000|2025-04-21 05:45:00|64.07|63.67|64.32|63.92|64.34|63.94|64.07|63.67|69
1745214600000|2025-04-21 05:50:00|64.33|63.93|64.4|64|64.59|64.19|64.33|63.93|149
1745214900000|2025-04-21 05:55:00|64.39|63.99|64.43|64.03|64.49|64.09|64.33|63.93|54
1745215200000|2025-04-21 06:00:00|64.44|64.04|64.57|64.17|64.62|64.22|64.44|64.04|84
1745215500000|2025-04-21 06:05:00|64.56|64.16|64.66|64.26|64.67|64.27|64.49|64.09|67
1745215800000|2025-04-21 06:10:00|64.67|64.27|64.62|64.22|64.74|64.34|64.61|64.21|88
1745216100000|2025-04-21 06:15:00|64.61|64.21|64.86|64.46|64.93|64.53|64.61|64.21|108
1745216400000|2025-04-21 06:20:00|64.85|64.45|64.8|64.4|64.91|64.51|64.79|64.39|89
1745216700000|2025-04-21 06:25:00|64.79|64.39|64.74|64.34|64.79|64.39|64.7|64.3|78
1745217000000|2025-04-21 06:30:00|64.75|64.35|64.77|64.37|64.84|64.44|64.73|64.33|59
1745217300000|2025-04-21 06:35:00|64.76|64.36|64.67|64.27|64.76|64.36|64.67|64.27|47
1745217600000|2025-04-21 06:40:00|64.66|64.26|64.56|64.16|64.66|64.26|64.56|64.16|43
1745217900000|2025-04-21 06:45:00|64.57|64.17|64.62|64.22|64.62|64.22|64.54|64.14|38
1745218200000|2025-04-21 06:50:00|64.61|64.21|64.42|64.02|64.61|64.21|64.4|64|62
1745218500000|2025-04-21 06:55:00|64.41|64.01|64.39|63.99|64.42|64.02|64.34|63.94|43
1745218800000|2025-04-21 07:00:00|64.38|63.98|64.51|64.11|64.54|64.14|64.38|63.98|38
1745219100000|2025-04-21 07:05:00|64.52|64.12|64.52|64.12|64.55|64.15|64.51|64.11|25
1745219400000|2025-04-21 07:10:00|64.53|64.13|64.47|64.07|64.53|64.13|64.33|63.93|63
1745219700000|2025-04-21 07:15:00|64.46|64.06|64.47|64.07|64.49|64.09|64.4|64|65
1745220000000|2025-04-21 07:20:00|64.48|64.08|64.35|63.95|64.48|64.08|64.34|63.94|50
1745220300000|2025-04-21 07:25:00|64.36|63.96|64.41|64.01|64.41|64.01|64.32|63.92|48
1745220600000|2025-04-21 07:30:00|64.42|64.02|64.52|64.12|64.54|64.14|64.42|64.02|71
1745220900000|2025-04-21 07:35:00|64.53|64.13|64.57|64.17|64.59|64.19|64.53|64.13|34
1745221200000|2025-04-21 07:40:00|64.56|64.16|64.61|64.21|64.62|64.22|64.53|64.13|45
1745221500000|2025-04-21 07:45:00|64.62|64.22|64.54|64.14|64.62|64.22|64.53|64.13|42
1745221800000|2025-04-21 07:50:00|64.53|64.13|64.48|64.08|64.54|64.14|64.45|64.05|36
1745222100000|2025-04-21 07:55:00|64.46|64.06|64.4|64|64.47|64.07|64.39|63.99|21
1745222400000|2025-04-21 08:00:00|64.41|64.01|64.75|64.35|64.75|64.35|64.41|64.01|40
1745222700000|2025-04-21 08:05:00|64.74|64.34|64.76|64.36|64.78|64.38|64.74|64.34|28
1745223000000|2025-04-21 08:10:00|64.75|64.35|64.71|64.31|64.77|64.37|64.63|64.23|36
1745223300000|2025-04-21 08:15:00|64.7|64.3|64.63|64.23|64.73|64.33|64.59|64.19|43
1745223600000|2025-04-21 08:20:00|64.64|64.24|64.68|64.28|64.75|64.35|64.63|64.23|58
1745223900000|2025-04-21 08:25:00|64.69|64.29|64.74|64.34|64.77|64.37|64.69|64.29|26
1745224200000|2025-04-21 08:30:00|64.73|64.33|64.68|64.28|64.73|64.33|64.64|64.24|40
1745224500000|2025-04-21 08:35:00|64.69|64.29|64.65|64.25|64.73|64.33|64.63|64.23|50
1745224800000|2025-04-21 08:40:00|64.64|64.24|64.66|64.26|64.66|64.26|64.62|64.22|35
1745225100000|2025-04-21 08:45:00|64.65|64.25|64.76|64.36|64.76|64.36|64.65|64.25|26
1745225400000|2025-04-21 08:50:00|64.77|64.37|64.74|64.34|64.77|64.37|64.74|64.34|24
1745225700000|2025-04-21 08:55:00|64.75|64.35|64.76|64.36|64.76|64.36|64.73|64.33|14
1745226000000|2025-04-21 09:00:00|64.75|64.35|64.86|64.46|64.88|64.48|64.73|64.33|50
1745226300000|2025-04-21 09:05:00|64.87|64.47|64.86|64.46|64.98|64.58|64.81|64.41|62
1745226600000|2025-04-21 09:10:00|64.87|64.47|64.7|64.3|64.87|64.47|64.69|64.29|56
1745226900000|2025-04-21 09:15:00|64.71|64.31|64.57|64.17|64.72|64.32|64.54|64.14|81
1745227200000|2025-04-21 09:20:00|64.56|64.16|64.71|64.31|64.75|64.35|64.56|64.16|52
1745227500000|2025-04-21 09:25:00|64.72|64.32|64.63|64.23|64.72|64.32|64.58|64.18|65
1745227800000|2025-04-21 09:30:00|64.64|64.24|64.5|64.1|64.69|64.29|64.5|64.1|76
1745228100000|2025-04-21 09:35:00|64.51|64.11|64.63|64.23|64.66|64.26|64.5|64.1|77
1745228400000|2025-04-21 09:40:00|64.64|64.24|64.66|64.26|64.71|64.31|64.6|64.2|60
1745228700000|2025-04-21 09:45:00|64.65|64.25|64.9|64.5|64.91|64.51|64.64|64.24|100
1745229000000|2025-04-21 09:50:00|64.91|64.51|64.88|64.48|64.92|64.52|64.84|64.44|48
1745229300000|2025-04-21 09:55:00|64.87|64.47|64.9|64.5|64.91|64.51|64.85|64.45|38
1745229600000|2025-04-21 10:00:00|64.91|64.51|64.83|64.43|64.94|64.54|64.76|64.36|76
1745229900000|2025-04-21 10:05:00|64.81|64.41|64.75|64.35|64.82|64.42|64.72|64.32|84
1745230200000|2025-04-21 10:10:00|64.74|64.34|64.81|64.41|64.82|64.42|64.71|64.31|81
1745230500000|2025-04-21 10:15:00|64.8|64.4|64.7|64.3|64.87|64.47|64.7|64.3|93
1745230800000|2025-04-21 10:20:00|64.71|64.31|64.61|64.21|64.72|64.32|64.61|64.21|70
1745231100000|2025-04-21 10:25:00|64.6|64.2|64.57|64.17|64.61|64.21|64.51|64.11|63
1745231400000|2025-04-21 10:30:00|64.58|64.18|64.51|64.11|64.58|64.18|64.51|64.11|80
1745231700000|2025-04-21 10:35:00|64.52|64.12|64.51|64.11|64.54|64.14|64.47|64.07|76
1745232000000|2025-04-21 10:40:00|64.52|64.12|64.5|64.1|64.52|64.12|64.47|64.07|32
1745232300000|2025-04-21 10:45:00|64.49|64.09|64.53|64.13|64.54|64.14|64.46|64.06|43
1745232600000|2025-04-21 10:50:00|64.54|64.14|64.6|64.2|64.62|64.22|64.54|64.14|45
1745232900000|2025-04-21 10:55:00|64.61|64.21|64.62|64.22|64.63|64.23|64.6|64.2|18
1745233200000|2025-04-21 11:00:00|64.63|64.23|64.5|64.1|64.63|64.23|64.5|64.1|51
1745233500000|2025-04-21 11:05:00|64.49|64.09|64.4|64|64.49|64.09|64.4|64|58
1745233800000|2025-04-21 11:10:00|64.39|63.99|64.3|63.9|64.41|64.01|64.3|63.9|43
1745234100000|2025-04-21 11:15:00|64.31|63.91|64.01|63.61|64.31|63.91|63.98|63.58|142
1745234400000|2025-04-21 11:20:00|64|63.6|63.95|63.55|64.15|63.75|63.86|63.46|206
1745234700000|2025-04-21 11:25:00|63.94|63.54|64.09|63.69|64.12|63.72|63.91|63.51|122
1745235000000|2025-04-21 11:30:00|64.1|63.7|64.08|63.68|64.12|63.72|63.98|63.58|122
1745235300000|2025-04-21 11:35:00|64.07|63.67|64.01|63.61|64.09|63.69|64.01|63.61|55
1745235600000|2025-04-21 11:40:00|64.02|63.62|64.12|63.72|64.12|63.72|64.02|63.62|79
1745235900000|2025-04-21 11:45:00|64.13|63.73|64.09|63.69|64.17|63.77|64.01|63.61|110
1745236200000|2025-04-21 11:50:00|64.1|63.7|64.02|63.62|64.12|63.72|63.99|63.59|121
1745236500000|2025-04-21 11:55:00|64.01|63.61|63.99|63.59|64.05|63.65|63.99|63.59|49
1745236800000|2025-04-21 12:00:00|64|63.6|64.16|63.76|64.16|63.76|63.97|63.57|105
1745237100000|2025-04-21 12:05:00|64.15|63.75|64.15|63.75|64.23|63.83|64.07|63.67|166
1745237400000|2025-04-21 12:10:00|64.16|63.76|64.29|63.89|64.29|63.89|64.14|63.74|159
1745237700000|2025-04-21 12:15:00|64.28|63.88|64.31|63.91|64.36|63.96|64.26|63.86|186
1745238000000|2025-04-21 12:20:00|64.3|63.9|64.32|63.92|64.41|64.01|64.29|63.89|118
1745238300000|2025-04-21 12:25:00|64.33|63.93|64.32|63.92|64.35|63.95|64.3|63.9|73
1745238600000|2025-04-21 12:30:00|64.33|63.93|64.41|64.01|64.44|64.04|64.32|63.92|51
1745238900000|2025-04-21 12:35:00|64.42|64.02|64.52|64.12|64.53|64.13|64.37|63.97|77
1745239200000|2025-04-21 12:40:00|64.51|64.11|64.32|63.92|64.52|64.12|64.29|63.89|101
1745239500000|2025-04-21 12:45:00|64.33|63.93|64.42|64.02|64.45|64.05|64.31|63.91|70
1745239800000|2025-04-21 12:50:00|64.41|64.01|64.36|63.96|64.44|64.04|64.34|63.94|59
1745240100000|2025-04-21 12:55:00|64.35|63.95|64.22|63.82|64.35|63.95|64.2|63.8|87
1745240400000|2025-04-21 13:00:00|64.2|63.8|64.13|63.73|64.25|63.85|64.09|63.69|119
1745240700000|2025-04-21 13:05:00|64.14|63.74|64.02|63.62|64.17|63.77|64.02|63.62|108
1745241000000|2025-04-21 13:10:00|64.03|63.63|64.05|63.65|64.09|63.69|63.98|63.58|69
1745241300000|2025-04-21 13:15:00|64.07|63.67|64.06|63.66|64.12|63.72|64.01|63.61|81
1745241600000|2025-04-21 13:20:00|64.07|63.67|64.24|63.84|64.25|63.85|64.03|63.63|110
1745241900000|2025-04-21 13:25:00|64.25|63.85|64.34|63.94|64.35|63.95|64.23|63.83|70
1745242200000|2025-04-21 13:30:00|64.35|63.95|64.36|63.96|64.44|64.04|64.24|63.84|213
1745242500000|2025-04-21 13:35:00|64.35|63.95|64.5|64.1|64.51|64.11|64.08|63.68|218
1745242800000|2025-04-21 13:40:00|64.51|64.11|64.37|63.97|64.57|64.17|64.31|63.91|240
1745243100000|2025-04-21 13:45:00|64.36|63.96|64.46|64.06|64.47|64.07|64.21|63.81|218
1745243400000|2025-04-21 13:50:00|64.45|64.05|64.32|63.92|64.51|64.11|64.3|63.9|151
1745243700000|2025-04-21 13:55:00|64.31|63.91|64.09|63.69|64.33|63.93|64.09|63.69|131
1745244000000|2025-04-21 14:00:00|64.08|63.68|64.28|63.88|64.28|63.88|63.98|63.58|192
1745244300000|2025-04-21 14:05:00|64.27|63.87|64.25|63.85|64.3|63.9|64.13|63.73|173
1745244600000|2025-04-21 14:10:00|64.24|63.84|64.45|64.05|64.5|64.1|64.24|63.84|166
1745244900000|2025-04-21 14:15:00|64.44|64.04|64.49|64.09|64.49|64.09|64.29|63.89|177
1745245200000|2025-04-21 14:20:00|64.5|64.1|64.83|64.43|65.01|64.61|64.5|64.1|481
1745245500000|2025-04-21 14:25:00|64.85|64.45|65.02|64.62|65.06|64.66|64.79|64.39|385
1745245800000|2025-04-21 14:30:00|65.03|64.63|64.94|64.54|65.2|64.8|64.83|64.43|436
1745246100000|2025-04-21 14:35:00|64.95|64.55|64.84|64.44|65.05|64.65|64.79|64.39|299
1745246400000|2025-04-21 14:40:00|64.85|64.45|64.59|64.19|64.9|64.5|64.51|64.11|265
1745246700000|2025-04-21 14:45:00|64.6|64.2|64.28|63.88|64.64|64.24|64.23|63.83|295
1745247000000|2025-04-21 14:50:00|64.29|63.89|64.53|64.13|64.56|64.16|64.18|63.78|229
1745247300000|2025-04-21 14:55:00|64.54|64.14|64.55|64.15|64.58|64.18|64.38|63.98|180
1745247600000|2025-04-21 15:00:00|64.54|64.14|64.36|63.96|64.59|64.19|64.26|63.86|218
1745247900000|2025-04-21 15:05:00|64.37|63.97|64.22|63.82|64.37|63.97|64.13|63.73|175
1745248200000|2025-04-21 15:10:00|64.21|63.81|64.13|63.73|64.29|63.89|64.11|63.71|197
1745248500000|2025-04-21 15:15:00|64.12|63.72|64.42|64.02|64.43|64.03|64.12|63.72|149
1745248800000|2025-04-21 15:20:00|64.41|64.01|64.3|63.9|64.42|64.02|64.18|63.78|113
1745249100000|2025-04-21 15:25:00|64.29|63.89|64.28|63.88|64.38|63.98|64.24|63.84|87
1745249400000|2025-04-21 15:30:00|64.29|63.89|64.27|63.87|64.37|63.97|64.23|63.83|123
1745249700000|2025-04-21 15:35:00|64.26|63.86|64.17|63.77|64.28|63.88|64.13|63.73|131
1745250000000|2025-04-21 15:40:00|64.18|63.78|64.1|63.7|64.21|63.81|64.09|63.69|171
1745250300000|2025-04-21 15:45:00|64.11|63.71|63.94|63.54|64.14|63.74|63.86|63.46|184
1745250600000|2025-04-21 15:50:00|63.95|63.55|63.73|63.33|63.95|63.55|63.69|63.29|160
1745250900000|2025-04-21 15:55:00|63.74|63.34|63.76|63.36|63.78|63.38|63.6|63.2|137
1745251200000|2025-04-21 16:00:00|63.77|63.37|63.61|63.21|63.81|63.41|63.54|63.14|188
1745251500000|2025-04-21 16:05:00|63.62|63.22|63.56|63.16|63.62|63.22|63.4|63|267
1745251800000|2025-04-21 16:10:00|63.55|63.15|63.61|63.21|63.75|63.35|63.55|63.15|176
1745252100000|2025-04-21 16:15:00|63.6|63.2|63.45|63.05|63.67|63.27|63.41|63.01|172
1745252400000|2025-04-21 16:20:00|63.46|63.06|63.51|63.11|63.51|63.11|63.37|62.97|124
1745252700000|2025-04-21 16:25:00|63.52|63.12|63.27|62.87|63.52|63.12|63.21|62.81|129
1745253000000|2025-04-21 16:30:00|63.26|62.86|63.31|62.91|63.34|62.94|63.22|62.82|154
1745253300000|2025-04-21 16:35:00|63.3|62.9|63.27|62.87|63.49|63.09|63.23|62.83|143
1745253600000|2025-04-21 16:40:00|63.29|62.89|63.18|62.78|63.29|62.89|63.18|62.78|121
1745253900000|2025-04-21 16:45:00|63.17|62.77|63.07|62.67|63.17|62.77|62.93|62.53|286
1745254200000|2025-04-21 16:50:00|63.08|62.68|62.74|62.34|63.08|62.68|62.74|62.34|222
1745254500000|2025-04-21 16:55:00|62.75|62.35|62.54|62.14|62.75|62.35|62.47|62.07|176
1745254800000|2025-04-21 17:00:00|62.52|62.12|62.1|61.7|62.52|62.12|61.99|61.59|345
1745255100000|2025-04-21 17:05:00|62.06|61.66|62.18|61.78|62.29|61.89|61.75|61.35|451
1745255400000|2025-04-21 17:10:00|62.17|61.77|62.27|61.87|62.39|61.99|62.09|61.69|382
1745255700000|2025-04-21 17:15:00|62.26|61.86|62.32|61.92|62.43|62.03|62.01|61.61|359
1745256000000|2025-04-21 17:20:00|62.31|61.91|62.18|61.78|62.39|61.99|62.1|61.7|305
1745256300000|2025-04-21 17:25:00|62.19|61.79|62.41|62.01|62.52|62.12|62.18|61.78|280
1745256600000|2025-04-21 17:30:00|62.4|62|62.45|62.05|62.59|62.19|62.36|61.96|238
1745256900000|2025-04-21 17:35:00|62.43|62.03|62.37|61.97|62.51|62.11|62.35|61.95|186
1745257200000|2025-04-21 17:40:00|62.36|61.96|62.05|61.65|62.38|61.98|62.05|61.65|231
1745257500000|2025-04-21 17:45:00|62.04|61.64|62.24|61.84|62.37|61.97|62.02|61.62|179
1745257800000|2025-04-21 17:50:00|62.23|61.83|62.31|61.91|62.35|61.95|62.18|61.78|202
1745258100000|2025-04-21 17:55:00|62.3|61.9|62.26|61.86|62.3|61.9|62.11|61.71|119
1745258400000|2025-04-21 18:00:00|62.25|61.85|62.18|61.78|62.3|61.9|62.05|61.65|191
1745258700000|2025-04-21 18:05:00|62.19|61.79|62.02|61.62|62.22|61.82|62.02|61.62|206
1745259000000|2025-04-21 18:10:00|62.03|61.63|62.16|61.76|62.21|61.81|61.98|61.58|179
1745259300000|2025-04-21 18:15:00|62.14|61.74|62.16|61.76|62.31|61.91|62.11|61.71|214
1745259600000|2025-04-21 18:20:00|62.17|61.77|62.12|61.72|62.2|61.8|62.06|61.66|190
1745259900000|2025-04-21 18:25:00|62.13|61.73|62.03|61.63|62.13|61.73|62.01|61.61|176
1745260200000|2025-04-21 18:30:00|62.04|61.64|62.19|61.79|62.23|61.83|62.02|61.62|260
1745260500000|2025-04-21 18:35:00|62.18|61.78|62.31|61.91|62.31|61.91|62.17|61.77|177
1745260800000|2025-04-21 18:40:00|62.3|61.9|62.2|61.8|62.33|61.93|62.17|61.77|150
1745261100000|2025-04-21 18:45:00|62.19|61.79|62.2|61.8|62.27|61.87|62.15|61.75|196
1745261400000|2025-04-21 18:50:00|62.19|61.79|62.2|61.8|62.21|61.81|62.15|61.75|99
1745261700000|2025-04-21 18:55:00|62.19|61.79|62.06|61.66|62.21|61.81|62.06|61.66|93
1745262000000|2025-04-21 19:00:00|62.04|61.64|62.07|61.67|62.19|61.79|61.99|61.59|220
1745262300000|2025-04-21 19:05:00|62.06|61.66|62.19|61.79|62.23|61.83|62.05|61.65|194
1745262600000|2025-04-21 19:10:00|62.18|61.78|62.27|61.87|62.29|61.89|62.18|61.78|145
1745262900000|2025-04-21 19:15:00|62.28|61.88|62.44|62.04|62.44|62.04|62.23|61.83|141
1745263200000|2025-04-21 19:20:00|62.43|62.03|62.46|62.06|62.52|62.12|62.43|62.03|109
1745263500000|2025-04-21 19:25:00|62.45|62.05|62.49|62.09|62.49|62.09|62.4|62|32
1745263800000|2025-04-21 19:30:00|62.5|62.1|62.59|62.19|62.59|62.19|62.45|62.05|81
1745264100000|2025-04-21 19:35:00|62.57|62.17|62.53|62.13|62.6|62.2|62.51|62.11|73
1745264400000|2025-04-21 19:40:00|62.52|62.12|62.43|62.03|62.54|62.14|62.41|62.01|39
1745264700000|2025-04-21 19:45:00|62.42|62.02|62.45|62.05|62.45|62.05|62.36|61.96|74
1745265000000|2025-04-21 19:50:00|62.44|62.04|62.59|62.19|62.6|62.2|62.43|62.03|66
1745265300000|2025-04-21 19:55:00|62.6|62.2|62.56|62.16|62.6|62.2|62.49|62.09|53
1745265600000|2025-04-21 20:00:00|62.55|62.15|62.37|61.97|62.55|62.15|62.36|61.96|58
1745265900000|2025-04-21 20:05:00|62.38|61.98|62.31|61.91|62.4|62|62.31|61.91|37
1745266200000|2025-04-21 20:10:00|62.3|61.9|62.2|61.8|62.3|61.9|62.2|61.8|28
1745266500000|2025-04-21 20:15:00|62.21|61.81|62.21|61.81|62.21|61.81|62.18|61.78|17
1745266800000|2025-04-21 20:20:00|62.2|61.8|62.14|61.74|62.21|61.81|62.14|61.74|15
1745267100000|2025-04-21 20:25:00|62.15|61.75|62.2|61.8|62.2|61.8|62.13|61.73|20
1745267400000|2025-04-21 20:30:00|62.21|61.81|62.28|61.88|62.33|61.93|62.21|61.81|49
1745267700000|2025-04-21 20:35:00|62.29|61.89|62.33|61.93|62.35|61.95|62.27|61.87|46
1745268000000|2025-04-21 20:40:00|62.34|61.94|62.41|62.01|62.41|62.01|62.33|61.93|42
1745268300000|2025-04-21 20:45:00|62.4|62|62.46|62.06|62.51|62.11|62.37|61.97|88
1745268600000|2025-04-21 20:50:00|62.45|62.05|62.42|62.02|62.47|62.07|62.38|61.98|96
1745268900000|2025-04-21 20:55:00|62.41|62.01|62.46|62.06|62.46|62.06|62.39|61.99|96
1745269200000|2025-04-21 21:00:00|62.45|62.05|62.26|61.86|62.46|62.06|62.26|61.86|108
1745269500000|2025-04-21 21:05:00|62.25|61.85|62.19|61.79|62.26|61.86|62.13|61.73|58
1745269800000|2025-04-21 21:10:00|62.2|61.8|62.26|61.86|62.28|61.88|62.19|61.79|52
1745270100000|2025-04-21 21:15:00|62.24|61.84|62.22|61.82|62.29|61.89|62.2|61.8|37
1745270400000|2025-04-21 21:20:00|62.21|61.81|62.18|61.78|62.21|61.81|62.15|61.75|24
1745270700000|2025-04-21 21:25:00|62.19|61.79|62.23|61.83|62.28|61.88|62.19|61.79|25
1745271000000|2025-04-21 21:30:00|62.21|61.81|62.18|61.78|62.21|61.81|62.06|61.66|79
1745271300000|2025-04-21 21:35:00|62.19|61.79|62.21|61.81|62.3|61.9|62.19|61.79|72
1745271600000|2025-04-21 21:40:00|62.2|61.8|62.31|61.91|62.31|61.91|62.18|61.78|54
1745271900000|2025-04-21 21:45:00|62.3|61.9|62.35|61.95|62.35|61.95|62.3|61.9|25
1745272200000|2025-04-21 21:50:00|62.34|61.94|62.4|62|62.43|62.03|62.34|61.94|39
1745272500000|2025-04-21 21:55:00|62.41|62.01|62.23|61.83|62.41|62.01|62.23|61.83|44
1745272800000|2025-04-21 22:00:00|62.22|61.82|62.1|61.7|62.24|61.84|62.06|61.66|117
1745273100000|2025-04-21 22:05:00|62.09|61.69|62.08|61.68|62.13|61.73|62.05|61.65|84
1745273400000|2025-04-21 22:10:00|62.09|61.69|62.13|61.73|62.15|61.75|62.09|61.69|39
1745273700000|2025-04-21 22:15:00|62.14|61.74|62.04|61.64|62.14|61.74|61.99|61.59|85
1745274000000|2025-04-21 22:20:00|62.05|61.65|62.06|61.66|62.12|61.72|62.03|61.63|48
1745274300000|2025-04-21 22:25:00|62.05|61.65|62.08|61.68|62.1|61.7|62.05|61.65|54
1745274600000|2025-04-21 22:30:00|62.09|61.69|62.16|61.76|62.16|61.76|62.08|61.68|39
1745274900000|2025-04-21 22:35:00|62.17|61.77|62.24|61.84|62.24|61.84|62.16|61.76|59
1745275200000|2025-04-21 22:40:00|62.23|61.83|62.25|61.85|62.26|61.86|62.2|61.8|58
1745275500000|2025-04-21 22:45:00|62.26|61.86|62.24|61.84|62.3|61.9|62.24|61.84|39
1745275800000|2025-04-21 22:50:00|62.23|61.83|62.24|61.84|62.28|61.88|62.21|61.81|36
1745276100000|2025-04-21 22:55:00|62.23|61.83|62.25|61.85|62.29|61.89|62.23|61.83|45
1745276400000|2025-04-21 23:00:00|62.24|61.84|62.11|61.71|62.24|61.84|62.1|61.7|51
1745276700000|2025-04-21 23:05:00|62.12|61.72|62.12|61.72|62.13|61.73|62.08|61.68|51
1745277000000|2025-04-21 23:10:00|62.11|61.71|62.15|61.75|62.21|61.81|62.11|61.71|42
1745277300000|2025-04-21 23:15:00|62.14|61.74|62.26|61.86|62.27|61.87|62.13|61.73|44
1745277600000|2025-04-21 23:20:00|62.27|61.87|62.25|61.85|62.28|61.88|62.24|61.84|30
1745277900000|2025-04-21 23:25:00|62.24|61.84|62.32|61.92|62.32|61.92|62.24|61.84|45
1745278200000|2025-04-21 23:30:00|62.33|61.93|62.2|61.8|62.35|61.95|62.2|61.8|38
1745278500000|2025-04-21 23:35:00|62.19|61.79|62.22|61.82|62.22|61.82|62.19|61.79|46
1745278800000|2025-04-21 23:40:00|62.23|61.83|62.21|61.81|62.25|61.85|62.2|61.8|54
1745279100000|2025-04-21 23:45:00|62.22|61.82|62.44|62.04|62.44|62.04|62.18|61.78|59
1745279400000|2025-04-21 23:50:00|62.43|62.03|62.52|62.12|62.52|62.12|62.41|62.01|91
1745279700000|2025-04-21 23:55:00|62.53|62.13|62.58|62.18|62.62|62.22|62.52|62.12|87
1745280000000|2025-04-22 00:00:00|62.53|62.13|62.41|62.01|62.6|62.2|62.41|62.01|120
1745280300000|2025-04-22 00:05:00|62.42|62.02|62.43|62.03|62.6|62.2|62.35|61.95|149
1745280600000|2025-04-22 00:10:00|62.42|62.02|62.39|61.99|62.45|62.05|62.32|61.92|73
1745280900000|2025-04-22 00:15:00|62.38|61.98|62.47|62.07|62.48|62.08|62.35|61.95|122
1745281200000|2025-04-22 00:20:00|62.46|62.06|62.37|61.97|62.48|62.08|62.35|61.95|78
1745281500000|2025-04-22 00:25:00|62.38|61.98|62.5|62.1|62.51|62.11|62.37|61.97|61
1745281800000|2025-04-22 00:30:00|62.49|62.09|62.15|61.75|62.49|62.09|62.14|61.74|121
1745282100000|2025-04-22 00:35:00|62.16|61.76|62.04|61.64|62.17|61.77|61.72|61.32|257
1745282400000|2025-04-22 00:40:00|62.03|61.63|62.17|61.77|62.19|61.79|62.01|61.61|163
1745282700000|2025-04-22 00:45:00|62.18|61.78|62.16|61.76|62.18|61.78|61.98|61.58|205
1745283000000|2025-04-22 00:50:00|62.15|61.75|62.27|61.87|62.27|61.87|62.13|61.73|157
1745283300000|2025-04-22 00:55:00|62.28|61.88|62.41|62.01|62.41|62.01|62.23|61.83|146
1745283600000|2025-04-22 01:00:00|62.4|62|62.39|61.99|62.43|62.03|62.25|61.85|197
1745283900000|2025-04-22 01:05:00|62.38|61.98|62.5|62.1|62.51|62.11|62.31|61.91|169
1745284200000|2025-04-22 01:10:00|62.49|62.09|62.52|62.12|62.58|62.18|62.48|62.08|133
1745284500000|2025-04-22 01:15:00|62.53|62.13|63|62.6|63.12|62.72|62.53|62.13|307
1745284800000|2025-04-22 01:20:00|63.01|62.61|63.02|62.62|63.25|62.85|63.01|62.61|259
1745285100000|2025-04-22 01:25:00|63.03|62.63|62.93|62.53|63.16|62.76|62.91|62.51|182
1745285400000|2025-04-22 01:30:00|62.94|62.54|63.12|62.72|63.23|62.83|62.92|62.52|228
1745285700000|2025-04-22 01:35:00|63.13|62.73|63|62.6|63.22|62.82|63|62.6|166
1745286000000|2025-04-22 01:40:00|63.01|62.61|63.17|62.77|63.17|62.77|62.97|62.57|121
1745286300000|2025-04-22 01:45:00|63.16|62.76|63.04|62.64|63.23|62.83|63|62.6|121
1745286600000|2025-04-22 01:50:00|63.03|62.63|63.03|62.63|63.14|62.74|63|62.6|102
1745286900000|2025-04-22 01:55:00|63.04|62.64|63.1|62.7|63.17|62.77|63.02|62.62|105
1745287200000|2025-04-22 02:00:00|63.09|62.69|63.16|62.76|63.24|62.84|63.05|62.65|173
1745287500000|2025-04-22 02:05:00|63.15|62.75|63.01|62.61|63.17|62.77|63|62.6|124
1745287800000|2025-04-22 02:10:00|63.02|62.62|62.79|62.39|63.02|62.62|62.78|62.38|95
1745288100000|2025-04-22 02:15:00|62.78|62.38|62.69|62.29|62.79|62.39|62.66|62.26|112
1745288400000|2025-04-22 02:20:00|62.68|62.28|62.76|62.36|62.8|62.4|62.68|62.28|115
1745288700000|2025-04-22 02:25:00|62.75|62.35|62.53|62.13|62.76|62.36|62.44|62.04|161
1745289000000|2025-04-22 02:30:00|62.52|62.12|62.55|62.15|62.57|62.17|62.36|61.96|189
1745289300000|2025-04-22 02:35:00|62.53|62.13|62.52|62.12|62.63|62.23|62.49|62.09|124
1745289600000|2025-04-22 02:40:00|62.51|62.11|62.38|61.98|62.6|62.2|62.37|61.97|82
1745289900000|2025-04-22 02:45:00|62.36|61.96|62.51|62.11|62.55|62.15|62.32|61.92|101
1745290200000|2025-04-22 02:50:00|62.52|62.12|62.47|62.07|62.65|62.25|62.44|62.04|122
1745290500000|2025-04-22 02:55:00|62.46|62.06|62.54|62.14|62.55|62.15|62.46|62.06|93
1745290800000|2025-04-22 03:00:00|62.56|62.16|62.55|62.15|62.66|62.26|62.43|62.03|137
1745291100000|2025-04-22 03:05:00|62.56|62.16|62.36|61.96|62.56|62.16|62.36|61.96|121
1745291400000|2025-04-22 03:10:00|62.37|61.97|62.33|61.93|62.38|61.98|62.23|61.83|132
1745291700000|2025-04-22 03:15:00|62.32|61.92|62.42|62.02|62.44|62.04|62.26|61.86|158
1745292000000|2025-04-22 03:20:00|62.43|62.03|62.45|62.05|62.45|62.05|62.39|61.99|56
1745292300000|2025-04-22 03:25:00|62.44|62.04|62.39|61.99|62.46|62.06|62.38|61.98|66
1745292600000|2025-04-22 03:30:00|62.4|62|62.39|61.99|62.43|62.03|62.32|61.92|64
1745292900000|2025-04-22 03:35:00|62.4|62|62.43|62.03|62.48|62.08|62.38|61.98|89
1745293200000|2025-04-22 03:40:00|62.44|62.04|62.49|62.09|62.54|62.14|62.4|62|71
1745293500000|2025-04-22 03:45:00|62.5|62.1|62.53|62.13|62.55|62.15|62.44|62.04|61
1745293800000|2025-04-22 03:50:00|62.54|62.14|62.52|62.12|62.59|62.19|62.51|62.11|70
1745294100000|2025-04-22 03:55:00|62.51|62.11|62.53|62.13|62.54|62.14|62.48|62.08|52
1745294400000|2025-04-22 04:00:00|62.54|62.14|62.71|62.31|62.73|62.33|62.51|62.11|93
1745294700000|2025-04-22 04:05:00|62.72|62.32|62.76|62.36|62.8|62.4|62.64|62.24|79
1745295000000|2025-04-22 04:10:00|62.75|62.35|62.74|62.34|62.79|62.39|62.63|62.23|107
1745295300000|2025-04-22 04:15:00|62.73|62.33|62.59|62.19|62.74|62.34|62.53|62.13|96
1745295600000|2025-04-22 04:20:00|62.6|62.2|62.62|62.22|62.66|62.26|62.56|62.16|58
1745295900000|2025-04-22 04:25:00|62.63|62.23|62.6|62.2|62.63|62.23|62.52|62.12|58
1745296200000|2025-04-22 04:30:00|62.61|62.21|62.61|62.21|62.61|62.21|62.51|62.11|60
1745296500000|2025-04-22 04:35:00|62.6|62.2|62.52|62.12|62.61|62.21|62.48|62.08|72
1745296800000|2025-04-22 04:40:00|62.53|62.13|62.53|62.13|62.55|62.15|62.5|62.1|72
1745297100000|2025-04-22 04:45:00|62.52|62.12|62.51|62.11|62.53|62.13|62.45|62.05|73
1745297400000|2025-04-22 04:50:00|62.5|62.1|62.45|62.05|62.51|62.11|62.41|62.01|79
1745297700000|2025-04-22 04:55:00|62.44|62.04|62.37|61.97|62.45|62.05|62.33|61.93|76
1745298000000|2025-04-22 05:00:00|62.36|61.96|62.49|62.09|62.56|62.16|62.33|61.93|109
1745298300000|2025-04-22 05:05:00|62.5|62.1|62.51|62.11|62.63|62.23|62.45|62.05|113
1745298600000|2025-04-22 05:10:00|62.52|62.12|62.41|62.01|62.52|62.12|62.41|62.01|68
1745298900000|2025-04-22 05:15:00|62.42|62.02|62.49|62.09|62.5|62.1|62.39|61.99|76
1745299200000|2025-04-22 05:20:00|62.5|62.1|62.33|61.93|62.5|62.1|62.32|61.92|54
1745299500000|2025-04-22 05:25:00|62.34|61.94|62.52|62.12|62.52|62.12|62.32|61.92|49
1745299800000|2025-04-22 05:30:00|62.51|62.11|62.71|62.31|62.71|62.31|62.47|62.07|85
1745300100000|2025-04-22 05:35:00|62.7|62.3|62.62|62.22|62.7|62.3|62.57|62.17|91
1745300400000|2025-04-22 05:40:00|62.63|62.23|62.59|62.19|62.66|62.26|62.59|62.19|74
1745300700000|2025-04-22 05:45:00|62.6|62.2|62.74|62.34|62.75|62.35|62.58|62.18|56
1745301000000|2025-04-22 05:50:00|62.75|62.35|62.69|62.29|62.75|62.35|62.66|62.26|59
1745301300000|2025-04-22 05:55:00|62.68|62.28|62.76|62.36|62.79|62.39|62.68|62.28|36
1745301600000|2025-04-22 06:00:00|62.77|62.37|62.92|62.52|62.92|62.52|62.77|62.37|60
1745301900000|2025-04-22 06:05:00|62.93|62.53|62.79|62.39|62.96|62.56|62.77|62.37|75
1745302200000|2025-04-22 06:10:00|62.8|62.4|62.73|62.33|62.83|62.43|62.7|62.3|73
1745302500000|2025-04-22 06:15:00|62.75|62.35|62.64|62.24|62.76|62.36|62.62|62.22|60
1745302800000|2025-04-22 06:20:00|62.65|62.25|62.58|62.18|62.73|62.33|62.58|62.18|75
1745303100000|2025-04-22 06:25:00|62.59|62.19|62.47|62.07|62.68|62.28|62.46|62.06|71
1745303400000|2025-04-22 06:30:00|62.46|62.06|62.45|62.05|62.56|62.16|62.41|62.01|79
1745303700000|2025-04-22 06:35:00|62.43|62.03|62.37|61.97|62.44|62.04|62.37|61.97|54
1745304000000|2025-04-22 06:40:00|62.38|61.98|62.46|62.06|62.47|62.07|62.38|61.98|80
1745304300000|2025-04-22 06:45:00|62.47|62.07|62.52|62.12|62.54|62.14|62.42|62.02|131
1745304600000|2025-04-22 06:50:00|62.53|62.13|62.64|62.24|62.64|62.24|62.47|62.07|126
1745304900000|2025-04-22 06:55:00|62.65|62.25|62.76|62.36|62.77|62.37|62.62|62.22|69
1745305200000|2025-04-22 07:00:00|62.77|62.37|62.84|62.44|62.88|62.48|62.76|62.36|104
1745305500000|2025-04-22 07:05:00|62.85|62.45|62.83|62.43|62.94|62.54|62.83|62.43|100
1745305800000|2025-04-22 07:10:00|62.84|62.44|62.74|62.34|62.86|62.46|62.72|62.32|97
1745306100000|2025-04-22 07:15:00|62.73|62.33|62.89|62.49|62.9|62.5|62.71|62.31|73
1745306400000|2025-04-22 07:20:00|62.9|62.5|62.95|62.55|62.95|62.55|62.89|62.49|107
1745306700000|2025-04-22 07:25:00|62.94|62.54|63.01|62.61|63.04|62.64|62.94|62.54|58
1745307000000|2025-04-22 07:30:00|63.03|62.63|63.49|63.09|63.51|63.11|63.03|62.63|263
1745307300000|2025-04-22 07:35:00|63.48|63.08|63.31|62.91|63.63|63.23|63.31|62.91|222
1745307600000|2025-04-22 07:40:00|63.32|62.92|63.41|63.01|63.48|63.08|63.32|62.92|144
1745307900000|2025-04-22 07:45:00|63.4|63|63.4|63|63.49|63.09|63.32|62.92|146
1745308200000|2025-04-22 07:50:00|63.39|62.99|63.38|62.98|63.45|63.05|63.33|62.93|81
1745308500000|2025-04-22 07:55:00|63.37|62.97|63.43|63.03|63.47|63.07|63.37|62.97|91
1745308800000|2025-04-22 08:00:00|63.42|63.02|63.55|63.15|63.59|63.19|63.39|62.99|136
1745309100000|2025-04-22 08:05:00|63.56|63.16|63.67|63.27|63.74|63.34|63.56|63.16|127
1745309400000|2025-04-22 08:10:00|63.68|63.28|63.86|63.46|63.9|63.5|63.64|63.24|152
1745309700000|2025-04-22 08:15:00|63.87|63.47|63.72|63.32|64.08|63.68|63.71|63.31|202
1745310000000|2025-04-22 08:20:00|63.73|63.33|63.64|63.24|63.76|63.36|63.59|63.19|171
1745310300000|2025-04-22 08:25:00|63.63|63.23|63.53|63.13|63.67|63.27|63.5|63.1|152
1745310600000|2025-04-22 08:30:00|63.54|63.14|63.54|63.14|63.59|63.19|63.4|63|245
1745310900000|2025-04-22 08:35:00|63.53|63.13|63.54|63.14|63.65|63.25|63.52|63.12|199
1745311200000|2025-04-22 08:40:00|63.56|63.16|63.47|63.07|63.63|63.23|63.45|63.05|164
1745311500000|2025-04-22 08:45:00|63.48|63.08|63.71|63.31|63.77|63.37|63.46|63.06|155
1745311800000|2025-04-22 08:50:00|63.7|63.3|63.7|63.3|63.7|63.3|63.6|63.2|107
1745312100000|2025-04-22 08:55:00|63.71|63.31|63.79|63.39|63.79|63.39|63.65|63.25|86
1745312400000|2025-04-22 09:00:00|63.8|63.4|64.05|63.65|64.08|63.68|63.79|63.39|87
1745312700000|2025-04-22 09:05:00|64.06|63.66|64.11|63.71|64.11|63.71|63.92|63.52|98
1745313000000|2025-04-22 09:10:00|64.13|63.73|63.96|63.56|64.17|63.77|63.93|63.53|98
1745313300000|2025-04-22 09:15:00|63.94|63.54|63.9|63.5|64|63.6|63.89|63.49|130
1745313600000|2025-04-22 09:20:00|63.89|63.49|64.2|63.8|64.2|63.8|63.85|63.45|172
1745313900000|2025-04-22 09:25:00|64.19|63.79|64.32|63.92|64.39|63.99|64.16|63.76|205
1745314200000|2025-04-22 09:30:00|64.33|63.93|64.12|63.72|64.33|63.93|64.02|63.62|334
1745314500000|2025-04-22 09:35:00|64.13|63.73|64.13|63.73|64.2|63.8|64.05|63.65|152
1745314800000|2025-04-22 09:40:00|64.14|63.74|64.18|63.78|64.21|63.81|64.11|63.71|163
1745315100000|2025-04-22 09:45:00|64.19|63.79|64.11|63.71|64.2|63.8|64.01|63.61|179
1745315400000|2025-04-22 09:50:00|64.12|63.72|63.95|63.55|64.18|63.78|63.95|63.55|209
1745315700000|2025-04-22 09:55:00|63.96|63.56|64.01|63.61|64.01|63.61|63.91|63.51|134
1745316000000|2025-04-22 10:00:00|64.02|63.62|64.13|63.73|64.15|63.75|63.96|63.56|181
1745316300000|2025-04-22 10:05:00|64.14|63.74|64.2|63.8|64.22|63.82|64.06|63.66|134
1745316600000|2025-04-22 10:10:00|64.22|63.82|64.08|63.68|64.22|63.82|63.94|63.54|134
1745316900000|2025-04-22 10:15:00|64.09|63.69|64.1|63.7|64.15|63.75|64.01|63.61|113
1745317200000|2025-04-22 10:20:00|64.09|63.69|63.86|63.46|64.11|63.71|63.83|63.43|165
1745317500000|2025-04-22 10:25:00|63.85|63.45|63.9|63.5|63.92|63.52|63.78|63.38|175
1745317800000|2025-04-22 10:30:00|63.91|63.51|63.97|63.57|64.02|63.62|63.88|63.48|129
1745318100000|2025-04-22 10:35:00|63.98|63.58|64.01|63.61|64.06|63.66|63.95|63.55|129
1745318400000|2025-04-22 10:40:00|64|63.6|64.1|63.7|64.13|63.73|64|63.6|109
1745318700000|2025-04-22 10:45:00|64.11|63.71|64.15|63.75|64.17|63.77|64.08|63.68|76
1745319000000|2025-04-22 10:50:00|64.14|63.74|64.1|63.7|64.15|63.75|64.08|63.68|90
1745319300000|2025-04-22 10:55:00|64.11|63.71|64.12|63.72|64.16|63.76|64.08|63.68|89
1745319600000|2025-04-22 11:00:00|64.11|63.71|64.24|63.84|64.24|63.84|64.11|63.71|87
1745319900000|2025-04-22 11:05:00|64.23|63.83|64.27|63.87|64.29|63.89|64.22|63.82|75
1745320200000|2025-04-22 11:10:00|64.28|63.88|64.21|63.81|64.34|63.94|64.16|63.76|74
1745320500000|2025-04-22 11:15:00|64.2|63.8|64.25|63.85|64.25|63.85|64.17|63.77|58
1745320800000|2025-04-22 11:20:00|64.27|63.87|64.33|63.93|64.4|64|64.27|63.87|54
1745321100000|2025-04-22 11:25:00|64.34|63.94|64.38|63.98|64.47|64.07|64.27|63.87|96
1745321400000|2025-04-22 11:30:00|64.39|63.99|64.23|63.83|64.44|64.04|64.22|63.82|77
1745321700000|2025-04-22 11:35:00|64.24|63.84|64.18|63.78|64.3|63.9|64.11|63.71|86
1745322000000|2025-04-22 11:40:00|64.19|63.79|64.07|63.67|64.27|63.87|64.03|63.63|107
1745322300000|2025-04-22 11:45:00|64.08|63.68|64.23|63.83|64.25|63.85|64.06|63.66|86
1745322600000|2025-04-22 11:50:00|64.24|63.84|64.14|63.74|64.29|63.89|64.14|63.74|78
1745322900000|2025-04-22 11:55:00|64.15|63.75|64.18|63.78|64.18|63.78|64.07|63.67|75
1745323200000|2025-04-22 12:00:00|64.19|63.79|64.04|63.64|64.24|63.84|64.02|63.62|158
1745323500000|2025-04-22 12:05:00|64.05|63.65|64.11|63.71|64.11|63.71|63.97|63.57|141
1745323800000|2025-04-22 12:10:00|64.13|63.73|64.05|63.65|64.14|63.74|64.04|63.64|97
1745324100000|2025-04-22 12:15:00|64.06|63.66|64.02|63.62|64.14|63.74|63.98|63.58|108
1745324400000|2025-04-22 12:20:00|64.03|63.63|64.01|63.61|64.16|63.76|63.99|63.59|106
1745324700000|2025-04-22 12:25:00|64.02|63.62|64.09|63.69|64.11|63.71|63.96|63.56|104
1745325000000|2025-04-22 12:30:00|64.1|63.7|64.09|63.69|64.12|63.72|64.01|63.61|108
1745325300000|2025-04-22 12:35:00|64.1|63.7|63.97|63.57|64.23|63.83|63.97|63.57|146
1745325600000|2025-04-22 12:40:00|63.96|63.56|64.05|63.65|64.1|63.7|63.82|63.42|231
1745325900000|2025-04-22 12:45:00|64.06|63.66|64.11|63.71|64.15|63.75|64.02|63.62|128
1745326200000|2025-04-22 12:50:00|64.12|63.72|64.12|63.72|64.16|63.76|64.08|63.68|85
1745326500000|2025-04-22 12:55:00|64.13|63.73|64.19|63.79|64.34|63.94|64.12|63.72|168
1745326800000|2025-04-22 13:00:00|64.2|63.8|64.41|64.01|64.45|64.05|64.2|63.8|179
1745327100000|2025-04-22 13:05:00|64.42|64.02|64.51|64.11|64.61|64.21|64.41|64.01|283
1745327400000|2025-04-22 13:10:00|64.52|64.12|64.62|64.22|64.63|64.23|64.51|64.11|156
1745327700000|2025-04-22 13:15:00|64.61|64.21|64.43|64.03|64.74|64.34|64.41|64.01|327
1745328000000|2025-04-22 13:20:00|64.41|64.01|64.52|64.12|64.54|64.14|64.38|63.98|231
1745328300000|2025-04-22 13:25:00|64.51|64.11|64.35|63.95|64.55|64.15|64.34|63.94|164
1745328600000|2025-04-22 13:30:00|64.37|63.97|64.62|64.22|64.63|64.23|64.19|63.79|417
1745328900000|2025-04-22 13:35:00|64.63|64.23|64.59|64.19|64.64|64.24|64.39|63.99|371
1745329200000|2025-04-22 13:40:00|64.6|64.2|64.87|64.47|64.9|64.5|64.56|64.16|311
1745329500000|2025-04-22 13:45:00|64.88|64.48|65.09|64.69|65.13|64.73|64.84|64.44|424
1745329800000|2025-04-22 13:50:00|65.1|64.7|65.01|64.61|65.33|64.93|64.99|64.59|368
1745330100000|2025-04-22 13:55:00|65|64.6|65.14|64.74|65.16|64.76|64.75|64.35|271
1745330400000|2025-04-22 14:00:00|65.15|64.75|65.39|64.99|65.61|65.21|65.14|64.74|335
1745330700000|2025-04-22 14:05:00|65.4|65|65.54|65.14|65.54|65.14|65.24|64.84|193
1745331000000|2025-04-22 14:10:00|65.56|65.16|65.62|65.22|65.67|65.27|65.46|65.06|241
1745331300000|2025-04-22 14:15:00|65.63|65.23|65.51|65.11|65.85|65.45|65.5|65.1|372
1745331600000|2025-04-22 14:20:00|65.52|65.12|65.55|65.15|65.61|65.21|65.41|65.01|227
1745331900000|2025-04-22 14:25:00|65.54|65.14|65.27|64.87|65.54|65.14|65.2|64.8|244
1745332200000|2025-04-22 14:30:00|65.3|64.9|65.49|65.09|65.5|65.1|65.11|64.71|305
1745332500000|2025-04-22 14:35:00|65.48|65.08|65.58|65.18|65.58|65.18|65.36|64.96|259
1745332800000|2025-04-22 14:40:00|65.59|65.19|65.93|65.53|66.06|65.66|65.45|65.05|319
1745333100000|2025-04-22 14:45:00|65.94|65.54|65.92|65.52|66.16|65.76|65.9|65.5|444
1745333400000|2025-04-22 14:50:00|65.93|65.53|65.99|65.59|66.08|65.68|65.77|65.37|352
1745333700000|2025-04-22 14:55:00|66|65.6|66.07|65.67|66.08|65.68|65.89|65.49|242
1745334000000|2025-04-22 15:00:00|66.05|65.65|66.66|66.26|66.7|66.3|66.02|65.62|563
1745334300000|2025-04-22 15:05:00|66.67|66.27|66.49|66.09|66.8|66.4|66.36|65.96|569
1745334600000|2025-04-22 15:10:00|66.47|66.07|66.62|66.22|66.81|66.41|66.43|66.03|287
1745334900000|2025-04-22 15:15:00|66.61|66.21|66.48|66.08|66.64|66.24|66.31|65.91|324
1745335200000|2025-04-22 15:20:00|66.49|66.09|66.44|66.04|66.53|66.13|66.3|65.9|316
1745335500000|2025-04-22 15:25:00|66.45|66.05|66.26|65.86|66.56|66.16|66.24|65.84|311
1745335800000|2025-04-22 15:30:00|66.27|65.87|65.78|65.38|66.31|65.91|65.73|65.33|492
1745336100000|2025-04-22 15:35:00|65.79|65.39|65.58|65.18|65.85|65.45|65.55|65.15|357
1745336400000|2025-04-22 15:40:00|65.59|65.19|65.38|64.98|65.62|65.22|65.31|64.91|265
1745336700000|2025-04-22 15:45:00|65.37|64.97|65.68|65.28|65.72|65.32|65.37|64.97|202
1745337000000|2025-04-22 15:50:00|65.69|65.29|65.56|65.16|65.7|65.3|65.51|65.11|150
1745337300000|2025-04-22 15:55:00|65.57|65.17|65.8|65.4|65.82|65.42|65.52|65.12|144
1745337600000|2025-04-22 16:00:00|65.82|65.42|65.8|65.4|66.07|65.67|65.78|65.38|338
1745337900000|2025-04-22 16:05:00|65.79|65.39|65.9|65.5|66.01|65.61|65.75|65.35|276
1745338200000|2025-04-22 16:10:00|65.89|65.49|65.7|65.3|65.9|65.5|65.64|65.24|198
1745338500000|2025-04-22 16:15:00|65.69|65.29|65.51|65.11|65.7|65.3|65.43|65.03|201
1745338800000|2025-04-22 16:20:00|65.5|65.1|65.62|65.22|65.76|65.36|65.5|65.1|166
1745339100000|2025-04-22 16:25:00|65.61|65.21|65.6|65.2|65.61|65.21|65.51|65.11|118
1745339400000|2025-04-22 16:30:00|65.59|65.19|65.63|65.23|65.76|65.36|65.56|65.16|197
1745339700000|2025-04-22 16:35:00|65.62|65.22|65.75|65.35|65.76|65.36|65.62|65.22|127
1745340000000|2025-04-22 16:40:00|65.76|65.36|65.74|65.34|65.76|65.36|65.68|65.28|104
1745340300000|2025-04-22 16:45:00|65.75|65.35|65.57|65.17|65.79|65.39|65.49|65.09|147
1745340600000|2025-04-22 16:50:00|65.56|65.16|65.54|65.14|65.57|65.17|65.38|64.98|152
1745340900000|2025-04-22 16:55:00|65.53|65.13|65.58|65.18|65.6|65.2|65.5|65.1|75
1745341200000|2025-04-22 17:00:00|65.64|65.24|65.75|65.35|65.78|65.38|65.64|65.24|112
1745341500000|2025-04-22 17:05:00|65.76|65.36|65.9|65.5|65.92|65.52|65.72|65.32|134
1745341800000|2025-04-22 17:10:00|65.89|65.49|65.88|65.48|65.9|65.5|65.74|65.34|209
1745342100000|2025-04-22 17:15:00|65.89|65.49|65.87|65.47|65.89|65.49|65.63|65.23|204
1745342400000|2025-04-22 17:20:00|65.88|65.48|65.7|65.3|65.89|65.49|65.68|65.28|151
1745342700000|2025-04-22 17:25:00|65.71|65.31|65.82|65.42|65.9|65.5|65.66|65.26|186
1745343000000|2025-04-22 17:30:00|65.83|65.43|65.9|65.5|65.95|65.55|65.73|65.33|114
1745343300000|2025-04-22 17:35:00|65.91|65.51|65.97|65.57|66.06|65.66|65.91|65.51|169
1745343600000|2025-04-22 17:40:00|65.98|65.58|65.98|65.58|66.03|65.63|65.83|65.43|175
1745343900000|2025-04-22 17:45:00|65.99|65.59|65.98|65.58|66.03|65.63|65.88|65.48|165
1745344200000|2025-04-22 17:50:00|65.97|65.57|65.97|65.57|65.98|65.58|65.89|65.49|107
1745344500000|2025-04-22 17:55:00|65.96|65.56|65.9|65.5|66.01|65.61|65.9|65.5|137
1745344800000|2025-04-22 18:00:00|65.91|65.51|65.86|65.46|66.03|65.63|65.75|65.35|175
1745345100000|2025-04-22 18:05:00|65.87|65.47|65.79|65.39|65.92|65.52|65.75|65.35|105
1745345400000|2025-04-22 18:10:00|65.78|65.38|65.64|65.24|65.79|65.39|65.63|65.23|125
1745345700000|2025-04-22 18:15:00|65.63|65.23|65.63|65.23|65.7|65.3|65.61|65.21|99
1745346000000|2025-04-22 18:20:00|65.62|65.22|65.68|65.28|65.69|65.29|65.57|65.17|116
1745346300000|2025-04-22 18:25:00|65.69|65.29|65.77|65.37|65.77|65.37|65.65|65.25|78
1745346600000|2025-04-22 18:30:00|65.78|65.38|65.84|65.44|65.85|65.45|65.77|65.37|105
1745346900000|2025-04-22 18:35:00|65.82|65.42|65.87|65.47|65.91|65.51|65.82|65.42|82
1745347200000|2025-04-22 18:40:00|65.88|65.48|66.02|65.62|66.04|65.64|65.86|65.46|119
1745347500000|2025-04-22 18:45:00|66.03|65.63|65.96|65.56|66.09|65.69|65.89|65.49|165
1745347800000|2025-04-22 18:50:00|65.97|65.57|66.08|65.68|66.12|65.72|65.94|65.54|106
1745348100000|2025-04-22 18:55:00|66.09|65.69|65.97|65.57|66.12|65.72|65.94|65.54|108
1745348400000|2025-04-22 19:00:00|65.98|65.58|65.92|65.52|66.01|65.61|65.84|65.44|153
1745348700000|2025-04-22 19:05:00|65.93|65.53|65.94|65.54|65.95|65.55|65.78|65.38|97
1745349000000|2025-04-22 19:10:00|65.95|65.55|65.91|65.51|66|65.6|65.91|65.51|68
1745349300000|2025-04-22 19:15:00|65.92|65.52|65.88|65.48|65.96|65.56|65.86|65.46|94
1745349600000|2025-04-22 19:20:00|65.89|65.49|65.89|65.49|65.9|65.5|65.71|65.31|82
1745349900000|2025-04-22 19:25:00|65.9|65.5|65.87|65.47|65.9|65.5|65.84|65.44|54
1745350200000|2025-04-22 19:30:00|65.86|65.46|65.84|65.44|65.91|65.51|65.82|65.42|40
1745350500000|2025-04-22 19:35:00|65.83|65.43|65.53|65.13|65.85|65.45|65.53|65.13|109
1745350800000|2025-04-22 19:40:00|65.54|65.14|65.64|65.24|65.65|65.25|65.44|65.04|70
1745351100000|2025-04-22 19:45:00|65.63|65.23|65.77|65.37|65.77|65.37|65.62|65.22|49
1745351400000|2025-04-22 19:50:00|65.76|65.36|65.82|65.42|65.83|65.43|65.68|65.28|62
1745351700000|2025-04-22 19:55:00|65.81|65.41|65.79|65.39|65.84|65.44|65.79|65.39|100
1745352000000|2025-04-22 20:00:00|65.8|65.4|65.71|65.31|65.85|65.45|65.64|65.24|148
1745352300000|2025-04-22 20:05:00|65.72|65.32|65.64|65.24|65.78|65.38|65.63|65.23|84
1745352600000|2025-04-22 20:10:00|65.63|65.23|65.53|65.13|65.64|65.24|65.53|65.13|122
1745352900000|2025-04-22 20:15:00|65.54|65.14|65.56|65.16|65.62|65.22|65.54|65.14|95
1745353200000|2025-04-22 20:20:00|65.57|65.17|65.65|65.25|65.67|65.27|65.56|65.16|27
1745353500000|2025-04-22 20:25:00|65.66|65.26|65.7|65.3|65.7|65.3|65.6|65.2|49
1745353800000|2025-04-22 20:30:00|65.71|65.31|65.66|65.26|65.76|65.36|65.64|65.24|87
1745354100000|2025-04-22 20:35:00|65.67|65.27|65.61|65.21|65.67|65.27|65.59|65.19|45
1745354400000|2025-04-22 20:40:00|65.6|65.2|65.67|65.27|65.67|65.27|65.59|65.19|42
1745354700000|2025-04-22 20:45:00|65.66|65.26|65.7|65.3|65.73|65.33|65.63|65.23|29
1745355000000|2025-04-22 20:50:00|65.71|65.31|65.63|65.23|65.71|65.31|65.63|65.23|23
1745355300000|2025-04-22 20:55:00|65.62|65.22|65.63|65.23|65.67|65.27|65.58|65.18|32
1745355600000|2025-04-22 21:00:00|65.62|65.22|65.57|65.17|65.62|65.22|65.57|65.17|39
1745355900000|2025-04-22 21:05:00|65.58|65.18|65.67|65.27|65.72|65.32|65.58|65.18|37
1745356200000|2025-04-22 21:10:00|65.65|65.25|65.5|65.1|65.65|65.25|65.5|65.1|25
1745356500000|2025-04-22 21:15:00|65.51|65.11|65.82|65.42|65.83|65.43|65.51|65.11|67
1745356800000|2025-04-22 21:20:00|65.84|65.44|66.09|65.69|66.23|65.83|65.84|65.44|148
1745357100000|2025-04-22 21:25:00|66.08|65.68|65.82|65.42|66.08|65.68|65.72|65.32|115
1745357400000|2025-04-22 21:30:00|65.83|65.43|66.12|65.72|66.3|65.9|65.83|65.43|175
1745357700000|2025-04-22 21:35:00|66.11|65.71|66.47|66.07|66.47|66.07|65.96|65.56|98
1745358000000|2025-04-22 21:40:00|66.48|66.08|66.5|66.1|66.54|66.14|66.19|65.79|138
1745358300000|2025-04-22 21:45:00|66.51|66.11|67.38|66.98|67.53|67.13|66.5|66.1|256
1745358600000|2025-04-22 21:50:00|67.39|66.99|67.68|67.28|67.84|67.44|66.88|66.48|477
1745358900000|2025-04-22 21:55:00|67.69|67.29|67.53|67.13|67.8|67.4|67.21|66.81|491
1745359200000|2025-04-22 22:00:00|67.55|67.15|67.77|67.37|67.85|67.45|67.52|67.12|399
1745359500000|2025-04-22 22:05:00|67.79|67.39|67.54|67.14|67.96|67.56|67.5|67.1|245
1745359800000|2025-04-22 22:10:00|67.53|67.13|67.49|67.09|67.53|67.13|67.29|66.89|263
1745360100000|2025-04-22 22:15:00|67.48|67.08|67.45|67.05|67.52|67.12|67.36|66.96|186
1745360400000|2025-04-22 22:20:00|67.44|67.04|67.49|67.09|67.66|67.26|67.29|66.89|203
1745360700000|2025-04-22 22:25:00|67.5|67.1|67.32|66.92|67.52|67.12|67.31|66.91|207
1745361000000|2025-04-22 22:30:00|67.33|66.93|67.2|66.8|67.37|66.97|67.2|66.8|213
1745361300000|2025-04-22 22:35:00|67.22|66.82|66.95|66.55|67.22|66.82|66.95|66.55|100
1745361600000|2025-04-22 22:40:00|66.94|66.54|67.12|66.72|67.12|66.72|66.92|66.52|91
1745361900000|2025-04-22 22:45:00|67.13|66.73|67.08|66.68|67.15|66.75|67.01|66.61|60
1745362200000|2025-04-22 22:50:00|67.07|66.67|67.38|66.98|67.44|67.04|67.07|66.67|93
1745362500000|2025-04-22 22:55:00|67.4|67|67.46|67.06|67.53|67.13|67.39|66.99|87
1745362800000|2025-04-22 23:00:00|67.47|67.07|67.86|67.46|67.93|67.53|67.47|67.07|163
1745363100000|2025-04-22 23:05:00|67.85|67.45|68.25|67.85|68.33|67.93|67.85|67.45|266
1745363400000|2025-04-22 23:10:00|68.24|67.84|68.6|68.2|68.62|68.22|68.23|67.83|266
1745363700000|2025-04-22 23:15:00|68.59|68.19|68.15|67.75|68.64|68.24|68.12|67.72|318
1745364000000|2025-04-22 23:20:00|68.16|67.76|68.22|67.82|68.34|67.94|68.12|67.72|188
1745364300000|2025-04-22 23:25:00|68.21|67.81|68.35|67.95|68.61|68.21|68.21|67.81|403
1745364600000|2025-04-22 23:30:00|68.36|67.96|68.4|68|68.53|68.13|68.26|67.86|314
1745364900000|2025-04-22 23:35:00|68.39|67.99|68.31|67.91|68.5|68.1|68.23|67.83|290
1745365200000|2025-04-22 23:40:00|68.3|67.9|68.25|67.85|68.45|68.05|68.18|67.78|162
1745365500000|2025-04-22 23:45:00|68.27|67.87|68.4|68|68.41|68.01|68.24|67.84|153
1745365800000|2025-04-22 23:50:00|68.38|67.98|68.23|67.83|68.41|68.01|68.23|67.83|143
1745366100000|2025-04-22 23:55:00|68.22|67.82|68.08|67.68|68.25|67.85|68.04|67.64|99
1745366400000|2025-04-23 00:00:00|68.06|67.66|68.5|68.1|68.54|68.14|68.06|67.66|190
1745366700000|2025-04-23 00:05:00|68.49|68.09|68.25|67.85|68.49|68.09|68.23|67.83|237
1745367000000|2025-04-23 00:10:00|68.26|67.86|68.31|67.91|68.34|67.94|68.2|67.8|121
1745367300000|2025-04-23 00:15:00|68.32|67.92|68.58|68.18|68.69|68.29|68.3|67.9|232
1745367600000|2025-04-23 00:20:00|68.55|68.15|68.81|68.41|68.88|68.48|68.54|68.14|197
1745367900000|2025-04-23 00:25:00|68.8|68.4|68.6|68.2|68.8|68.4|68.53|68.13|247
1745368200000|2025-04-23 00:30:00|68.61|68.21|68.39|67.99|68.61|68.21|68.25|67.85|192
1745368500000|2025-04-23 00:35:00|68.4|68|68.34|67.94|68.47|68.07|68.26|67.86|193
1745368800000|2025-04-23 00:40:00|68.33|67.93|68.16|67.76|68.34|67.94|68.14|67.74|135
1745369100000|2025-04-23 00:45:00|68.15|67.75|68.14|67.74|68.23|67.83|68.02|67.62|133
1745369400000|2025-04-23 00:50:00|68.15|67.75|68.02|67.62|68.15|67.75|67.94|67.54|109
1745369700000|2025-04-23 00:55:00|68.03|67.63|68|67.6|68.09|67.69|67.92|67.52|126
1745370000000|2025-04-23 01:00:00|68.01|67.61|68.1|67.7|68.15|67.75|67.99|67.59|132
1745370300000|2025-04-23 01:05:00|68.09|67.69|68.54|68.14|68.54|68.14|68.06|67.66|122
1745370600000|2025-04-23 01:10:00|68.53|68.13|68.49|68.09|68.73|68.33|68.46|68.06|171
1745370900000|2025-04-23 01:15:00|68.5|68.1|68.47|68.07|68.62|68.22|68.46|68.06|140
1745371200000|2025-04-23 01:20:00|68.46|68.06|68.39|67.99|68.46|68.06|68.3|67.9|129
1745371500000|2025-04-23 01:25:00|68.41|68.01|68.65|68.25|68.69|68.29|68.36|67.96|138
1745371800000|2025-04-23 01:30:00|68.64|68.24|68.4|68|68.69|68.29|68.4|68|125
1745372100000|2025-04-23 01:35:00|68.39|67.99|68.38|67.98|68.59|68.19|68.34|67.94|105
1745372400000|2025-04-23 01:40:00|68.37|67.97|68.33|67.93|68.37|67.97|68.26|67.86|57
1745372700000|2025-04-23 01:45:00|68.32|67.92|68.11|67.71|68.43|68.03|68.08|67.68|106
1745373000000|2025-04-23 01:50:00|68.13|67.73|68.02|67.62|68.13|67.73|67.99|67.59|82
1745373300000|2025-04-23 01:55:00|68.01|67.61|67.95|67.55|68.07|67.67|67.9|67.5|102
1745373600000|2025-04-23 02:00:00|67.96|67.56|68.17|67.77|68.18|67.78|67.94|67.54|104
1745373900000|2025-04-23 02:05:00|68.16|67.76|68.19|67.79|68.25|67.85|68.14|67.74|73
1745374200000|2025-04-23 02:10:00|68.18|67.78|68.21|67.81|68.21|67.81|68.12|67.72|77
1745374500000|2025-04-23 02:15:00|68.22|67.82|68.44|68.04|68.44|68.04|68.17|67.77|98
1745374800000|2025-04-23 02:20:00|68.43|68.03|68.81|68.41|68.83|68.43|68.43|68.03|144
1745375100000|2025-04-23 02:25:00|68.82|68.42|68.84|68.44|68.88|68.48|68.66|68.26|105
1745375400000|2025-04-23 02:30:00|68.85|68.45|68.8|68.4|68.85|68.45|68.6|68.2|120
1745375700000|2025-04-23 02:35:00|68.81|68.41|68.85|68.45|68.91|68.51|68.81|68.41|135
1745376000000|2025-04-23 02:40:00|68.86|68.46|68.86|68.46|68.98|68.58|68.85|68.45|118
1745376300000|2025-04-23 02:45:00|68.87|68.47|69.12|68.72|69.12|68.72|68.85|68.45|115
1745376600000|2025-04-23 02:50:00|69.13|68.73|69.24|68.84|69.29|68.89|69.09|68.69|129
1745376900000|2025-04-23 02:55:00|69.23|68.83|69.18|68.78|69.38|68.98|69.16|68.76|104
1745377200000|2025-04-23 03:00:00|69.17|68.77|69.11|68.71|69.21|68.81|69.01|68.61|145
1745377500000|2025-04-23 03:05:00|69.1|68.7|68.88|68.48|69.1|68.7|68.86|68.46|111
1745377800000|2025-04-23 03:10:00|68.87|68.47|68.87|68.47|68.96|68.56|68.85|68.45|79
1745378100000|2025-04-23 03:15:00|68.86|68.46|69.01|68.61|69.02|68.62|68.81|68.41|76
1745378400000|2025-04-23 03:20:00|69.02|68.62|69.16|68.76|69.18|68.78|69.02|68.62|111
1745378700000|2025-04-23 03:25:00|69.17|68.77|69.11|68.71|69.2|68.8|69.06|68.66|66
1745379000000|2025-04-23 03:30:00|69.1|68.7|69.15|68.75|69.16|68.76|68.91|68.51|99
1745379300000|2025-04-23 03:35:00|69.14|68.74|69.28|68.88|69.34|68.94|69.14|68.74|54
1745379600000|2025-04-23 03:40:00|69.3|68.9|69.43|69.03|69.44|69.04|69.28|68.88|78
1745379900000|2025-04-23 03:45:00|69.42|69.02|69.42|69.02|69.42|69.02|69.29|68.89|88
1745380200000|2025-04-23 03:50:00|69.41|69.01|69.41|69.01|69.45|69.05|69.33|68.93|85
1745380500000|2025-04-23 03:55:00|69.4|69|69.5|69.1|69.5|69.1|69.37|68.97|61
1745380800000|2025-04-23 04:00:00|69.49|69.09|69.31|68.91|69.59|69.19|69.29|68.89|77
1745381100000|2025-04-23 04:05:00|69.3|68.9|69.42|69.02|69.46|69.06|69.29|68.89|77
1745381400000|2025-04-23 04:10:00|69.43|69.03|69.35|68.95|69.48|69.08|69.28|68.88|80
1745381700000|2025-04-23 04:15:00|69.36|68.96|69.23|68.83|69.4|69|69.23|68.83|71
1745382000000|2025-04-23 04:20:00|69.24|68.84|69.16|68.76|69.25|68.85|69.15|68.75|67
1745382300000|2025-04-23 04:25:00|69.15|68.75|69.18|68.78|69.19|68.79|69.08|68.68|63
1745382600000|2025-04-23 04:30:00|69.17|68.77|69.24|68.84|69.34|68.94|69.06|68.66|108
1745382900000|2025-04-23 04:35:00|69.23|68.83|69.25|68.85|69.28|68.88|69.19|68.79|58
1745383200000|2025-04-23 04:40:00|69.26|68.86|69.32|68.92|69.34|68.94|69.22|68.82|89
1745383500000|2025-04-23 04:45:00|69.33|68.93|69.67|69.27|69.67|69.27|69.28|68.88|127
1745383800000|2025-04-23 04:50:00|69.7|69.3|69.99|69.59|70.01|69.61|69.7|69.3|132
1745384100000|2025-04-23 04:55:00|69.98|69.58|70.15|69.75|70.15|69.75|69.92|69.52|150
1745384400000|2025-04-23 05:00:00|70.14|69.74|70.02|69.62|70.14|69.74|69.91|69.51|175
1745384700000|2025-04-23 05:05:00|70.03|69.63|70.18|69.78|70.19|69.79|69.97|69.57|129
1745385000000|2025-04-23 05:10:00|70.17|69.77|70.07|69.67|70.2|69.8|70.07|69.67|175
1745385300000|2025-04-23 05:15:00|70.08|69.68|69.62|69.22|70.09|69.69|69.62|69.22|161
1745385600000|2025-04-23 05:20:00|69.63|69.23|69.63|69.23|69.79|69.39|69.62|69.22|95
1745385900000|2025-04-23 05:25:00|69.6|69.2|69.52|69.12|69.6|69.2|69.49|69.09|56
1745386200000|2025-04-23 05:30:00|69.51|69.11|69.7|69.3|69.74|69.34|69.45|69.05|137
1745386500000|2025-04-23 05:35:00|69.69|69.29|69.81|69.41|69.86|69.46|69.63|69.23|119
1745386800000|2025-04-23 05:40:00|69.8|69.4|69.66|69.26|69.82|69.42|69.63|69.23|160
1745387100000|2025-04-23 05:45:00|69.65|69.25|69.66|69.26|69.78|69.38|69.62|69.22|186
1745387400000|2025-04-23 05:50:00|69.65|69.25|69.54|69.14|69.66|69.26|69.53|69.13|132
1745387700000|2025-04-23 05:55:00|69.53|69.13|69.47|69.07|69.55|69.15|69.45|69.05|102
1745388000000|2025-04-23 06:00:00|69.46|69.06|69.41|69.01|69.48|69.08|69.28|68.88|114
1745388300000|2025-04-23 06:05:00|69.42|69.02|69.62|69.22|69.66|69.26|69.39|68.99|133
1745388600000|2025-04-23 06:10:00|69.61|69.21|69.59|69.19|69.68|69.28|69.52|69.12|157
1745388900000|2025-04-23 06:15:00|69.58|69.18|69.47|69.07|69.6|69.2|69.47|69.07|143
1745389200000|2025-04-23 06:20:00|69.46|69.06|69.76|69.36|69.76|69.36|69.43|69.03|91
1745389500000|2025-04-23 06:25:00|69.77|69.37|69.66|69.26|69.84|69.44|69.65|69.25|110
1745389800000|2025-04-23 06:30:00|69.67|69.27|69.89|69.49|69.93|69.53|69.67|69.27|163
1745390100000|2025-04-23 06:35:00|69.9|69.5|69.68|69.28|69.91|69.51|69.66|69.26|117
1745390400000|2025-04-23 06:40:00|69.67|69.27|69.8|69.4|69.86|69.46|69.65|69.25|139
1745390700000|2025-04-23 06:45:00|69.79|69.39|69.9|69.5|69.91|69.51|69.76|69.36|102
1745391000000|2025-04-23 06:50:00|69.88|69.48|69.62|69.22|69.96|69.56|69.58|69.18|197
1745391300000|2025-04-23 06:55:00|69.63|69.23|69.7|69.3|69.78|69.38|69.61|69.21|119
1745391600000|2025-04-23 07:00:00|69.69|69.29|69.97|69.57|70.07|69.67|69.65|69.25|226
1745391900000|2025-04-23 07:05:00|69.96|69.56|69.65|69.25|70.05|69.65|69.57|69.17|222
1745392200000|2025-04-23 07:10:00|69.66|69.26|69.46|69.06|69.69|69.29|69.45|69.05|171
1745392500000|2025-04-23 07:15:00|69.47|69.07|69.59|69.19|69.59|69.19|69.36|68.96|159
1745392800000|2025-04-23 07:20:00|69.6|69.2|69.67|69.27|69.69|69.29|69.48|69.08|242
1745393100000|2025-04-23 07:25:00|69.66|69.26|69.77|69.37|69.78|69.38|69.58|69.18|159
1745393400000|2025-04-23 07:30:00|69.76|69.36|69.94|69.54|69.98|69.58|69.68|69.28|257
1745393700000|2025-04-23 07:35:00|69.95|69.55|69.81|69.41|69.99|69.59|69.81|69.41|254
1745394000000|2025-04-23 07:40:00|69.79|69.39|69.74|69.34|69.85|69.45|69.73|69.33|203
1745394300000|2025-04-23 07:45:00|69.75|69.35|69.96|69.56|70|69.6|69.74|69.34|196
1745394600000|2025-04-23 07:50:00|69.97|69.57|69.99|69.59|70.06|69.66|69.94|69.54|138
1745394900000|2025-04-23 07:55:00|69.97|69.57|70.25|69.85|70.26|69.86|69.87|69.47|173
1745395200000|2025-04-23 08:00:00|70.24|69.84|70.02|69.62|70.25|69.85|69.97|69.57|194
1745395500000|2025-04-23 08:05:00|70.03|69.63|70.19|69.79|70.25|69.85|69.92|69.52|135
1745395800000|2025-04-23 08:10:00|70.18|69.78|70.56|70.16|70.57|70.17|70.16|69.76|246
1745396100000|2025-04-23 08:15:00|70.55|70.15|70.4|70|70.56|70.16|70.33|69.93|295
1745396400000|2025-04-23 08:20:00|70.42|70.02|70.53|70.13|70.69|70.29|70.4|70|361
1745396700000|2025-04-23 08:25:00|70.54|70.14|70.34|69.94|70.56|70.16|70.31|69.91|180
1745397000000|2025-04-23 08:30:00|70.35|69.95|70.17|69.77|70.35|69.95|70.09|69.69|173
1745397300000|2025-04-23 08:35:00|70.16|69.76|70.35|69.95|70.52|70.12|70.15|69.75|212
1745397600000|2025-04-23 08:40:00|70.34|69.94|70.78|70.38|70.78|70.38|70.33|69.93|267
1745397900000|2025-04-23 08:45:00|70.79|70.39|70.6|70.2|70.89|70.49|70.53|70.13|205
1745398200000|2025-04-23 08:50:00|70.59|70.19|70.53|70.13|70.64|70.24|70.4|70|114
1745398500000|2025-04-23 08:55:00|70.55|70.15|70.59|70.19|70.66|70.26|70.52|70.12|133
1745398800000|2025-04-23 09:00:00|70.6|70.2|70.95|70.55|70.95|70.55|70.59|70.19|162
1745399100000|2025-04-23 09:05:00|70.94|70.54|71.04|70.64|71.06|70.66|70.94|70.54|138
1745399400000|2025-04-23 09:10:00|71.05|70.65|70.97|70.57|71.15|70.75|70.94|70.54|156
1745399700000|2025-04-23 09:15:00|70.99|70.59|70.85|70.45|71.01|70.61|70.83|70.43|159
1745400000000|2025-04-23 09:20:00|70.86|70.46|70.96|70.56|71.06|70.66|70.84|70.44|174
1745400300000|2025-04-23 09:25:00|70.95|70.55|70.99|70.59|71.06|70.66|70.93|70.53|60
1745400600000|2025-04-23 09:30:00|70.97|70.57|70.94|70.54|71|70.6|70.89|70.49|63
1745400900000|2025-04-23 09:35:00|70.93|70.53|70.9|70.5|71.01|70.61|70.84|70.44|100
1745401200000|2025-04-23 09:40:00|70.89|70.49|70.92|70.52|71.01|70.61|70.88|70.48|62
1745401500000|2025-04-23 09:45:00|70.93|70.53|71.08|70.68|71.13|70.73|70.9|70.5|94
1745401800000|2025-04-23 09:50:00|71.09|70.69|71.1|70.7|71.23|70.83|71.06|70.66|81
1745402100000|2025-04-23 09:55:00|71.09|70.69|70.72|70.32|71.09|70.69|70.72|70.32|72
1745402400000|2025-04-23 10:00:00|70.71|70.31|70.13|69.73|70.72|70.32|70.13|69.73|216
1745402700000|2025-04-23 10:05:00|70.14|69.74|69.87|69.47|70.27|69.87|69.8|69.4|160
1745403000000|2025-04-23 10:10:00|69.88|69.48|69.8|69.4|70.01|69.61|69.79|69.39|184
1745403300000|2025-04-23 10:15:00|69.81|69.41|69.89|69.49|70.01|69.61|69.73|69.33|203
1745403600000|2025-04-23 10:20:00|69.9|69.5|70.08|69.68|70.16|69.76|69.89|69.49|168
1745403900000|2025-04-23 10:25:00|70.1|69.7|70.16|69.76|70.23|69.83|70.09|69.69|135
1745404200000|2025-04-23 10:30:00|70.14|69.74|70.06|69.66|70.19|69.79|69.97|69.57|144
1745404500000|2025-04-23 10:35:00|70.07|69.67|70.03|69.63|70.13|69.73|69.93|69.53|134
1745404800000|2025-04-23 10:40:00|70.02|69.62|70.15|69.75|70.18|69.78|69.98|69.58|68
1745405100000|2025-04-23 10:45:00|70.14|69.74|70.27|69.87|70.3|69.9|70.08|69.68|124
1745405400000|2025-04-23 10:50:00|70.26|69.86|70.35|69.95|70.39|69.99|70.25|69.85|69
1745405700000|2025-04-23 10:55:00|70.34|69.94|70.45|70.05|70.54|70.14|70.33|69.93|127
1745406000000|2025-04-23 11:00:00|70.43|70.03|70.28|69.88|70.51|70.11|70.25|69.85|135
1745406300000|2025-04-23 11:05:00|70.27|69.87|70.46|70.06|70.47|70.07|70.14|69.74|115
1745406600000|2025-04-23 11:10:00|70.47|70.07|70.45|70.05|70.53|70.13|70.41|70.01|76
1745406900000|2025-04-23 11:15:00|70.44|70.04|70.62|70.22|70.67|70.27|70.38|69.98|89
1745407200000|2025-04-23 11:20:00|70.63|70.23|70.75|70.35|70.84|70.44|70.63|70.23|135
1745407500000|2025-04-23 11:25:00|70.74|70.34|70.72|70.32|70.78|70.38|70.62|70.22|117
1745407800000|2025-04-23 11:30:00|70.73|70.33|70.58|70.18|70.76|70.36|70.53|70.13|198
1745408100000|2025-04-23 11:35:00|70.57|70.17|70.51|70.11|70.72|70.32|70.51|70.11|171
1745408400000|2025-04-23 11:40:00|70.5|70.1|70.5|70.1|70.68|70.28|70.48|70.08|138
1745408700000|2025-04-23 11:45:00|70.51|70.11|70.51|70.11|70.66|70.26|70.45|70.05|164
1745409000000|2025-04-23 11:50:00|70.53|70.13|70.18|69.78|70.53|70.13|70.18|69.78|145
1745409300000|2025-04-23 11:55:00|70.2|69.8|70.3|69.9|70.32|69.92|70.13|69.73|109
1745409600000|2025-04-23 12:00:00|70.29|69.89|70.36|69.96|70.42|70.02|70.17|69.77|133
1745409900000|2025-04-23 12:05:00|70.37|69.97|70.54|70.14|70.55|70.15|70.36|69.96|164
1745410200000|2025-04-23 12:10:00|70.55|70.15|70.83|70.43|70.92|70.52|70.55|70.15|227
1745410500000|2025-04-23 12:15:00|70.86|70.46|70.68|70.28|70.86|70.46|70.44|70.04|195
1745410800000|2025-04-23 12:20:00|70.67|70.27|70.65|70.25|70.71|70.31|70.53|70.13|106
1745411100000|2025-04-23 12:25:00|70.66|70.26|70.87|70.47|71.02|70.62|70.66|70.26|185
1745411400000|2025-04-23 12:30:00|70.88|70.48|70.99|70.59|71.02|70.62|70.79|70.39|191
1745411700000|2025-04-23 12:35:00|70.98|70.58|70.83|70.43|70.98|70.58|70.81|70.41|158
1745412000000|2025-04-23 12:40:00|70.85|70.45|70.83|70.43|70.96|70.56|70.81|70.41|159
1745412300000|2025-04-23 12:45:00|70.82|70.42|70.98|70.58|71.09|70.69|70.82|70.42|143
1745412600000|2025-04-23 12:50:00|70.99|70.59|71.03|70.63|71.07|70.67|70.95|70.55|153
1745412900000|2025-04-23 12:55:00|71.04|70.64|71.03|70.63|71.1|70.7|70.92|70.52|150
1745413200000|2025-04-23 13:00:00|71.02|70.62|71.01|70.61|71.08|70.68|70.94|70.54|216
1745413500000|2025-04-23 13:05:00|71|70.6|71|70.6|71.13|70.73|70.88|70.48|218
1745413800000|2025-04-23 13:10:00|70.99|70.59|71.1|70.7|71.11|70.71|70.97|70.57|151
1745414100000|2025-04-23 13:15:00|71.11|70.71|71.45|71.05|71.48|71.08|71.1|70.7|216
1745414400000|2025-04-23 13:20:00|71.44|71.04|71.46|71.06|71.48|71.08|71.37|70.97|151
1745414700000|2025-04-23 13:25:00|71.47|71.07|71.46|71.06|71.47|71.07|71.22|70.82|149
1745415000000|2025-04-23 13:30:00|71.47|71.07|71.71|71.31|71.8|71.4|71.38|70.98|231
1745415300000|2025-04-23 13:35:00|71.7|71.3|71.06|70.66|72|71.6|70.65|70.25|668
1745415600000|2025-04-23 13:40:00|71.05|70.65|70.67|70.27|71.34|70.94|70.67|70.27|658
1745415900000|2025-04-23 13:45:00|70.68|70.28|71.27|70.87|71.41|71.01|70.68|70.28|454
1745416200000|2025-04-23 13:50:00|71.25|70.85|70.81|70.41|71.43|71.03|70.81|70.41|403
1745416500000|2025-04-23 13:55:00|70.8|70.4|70.21|69.81|70.82|70.42|70.08|69.68|355
1745416800000|2025-04-23 14:00:00|70.22|69.82|70.94|70.54|70.94|70.54|70.18|69.78|498
1745417100000|2025-04-23 14:05:00|70.93|70.53|70.59|70.19|70.94|70.54|70.48|70.08|356
1745417400000|2025-04-23 14:10:00|70.58|70.18|70.36|69.96|70.69|70.29|70.36|69.96|245
1745417700000|2025-04-23 14:15:00|70.37|69.97|69.78|69.38|70.37|69.97|69.6|69.2|383
1745418000000|2025-04-23 14:20:00|69.79|69.39|70.17|69.77|70.18|69.78|69.56|69.16|375
1745418300000|2025-04-23 14:25:00|70.18|69.78|70.16|69.76|70.3|69.9|70.12|69.72|201
1745418600000|2025-04-23 14:30:00|70.15|69.75|70.01|69.61|70.24|69.84|69.9|69.5|326
1745418900000|2025-04-23 14:35:00|70.02|69.62|70.07|69.67|70.18|69.78|69.91|69.51|259
1745419200000|2025-04-23 14:40:00|70.06|69.66|70.44|70.04|70.45|70.05|69.94|69.54|305
1745419500000|2025-04-23 14:45:00|70.45|70.05|70.33|69.93|70.52|70.12|70.26|69.86|268
1745419800000|2025-04-23 14:50:00|70.34|69.94|70.1|69.7|70.34|69.94|70.01|69.61|254
1745420100000|2025-04-23 14:55:00|70.11|69.71|69.93|69.53|70.21|69.81|69.91|69.51|159
1745420400000|2025-04-23 15:00:00|69.94|69.54|69.78|69.38|70.18|69.78|69.57|69.17|446
1745420700000|2025-04-23 15:05:00|69.79|69.39|69.87|69.47|70.07|69.67|69.63|69.23|266
1745421000000|2025-04-23 15:10:00|69.88|69.48|69.71|69.31|70.03|69.63|69.68|69.28|297
1745421300000|2025-04-23 15:15:00|69.69|69.29|69.13|68.73|69.82|69.42|69.06|68.66|425
1745421600000|2025-04-23 15:20:00|69.12|68.72|69.09|68.69|69.36|68.96|68.79|68.39|437
1745421900000|2025-04-23 15:25:00|69.08|68.68|68.85|68.45|69.13|68.73|68.62|68.22|334
1745422200000|2025-04-23 15:30:00|68.86|68.46|69.33|68.93|69.42|69.02|68.76|68.36|360
1745422500000|2025-04-23 15:35:00|69.32|68.92|69.69|69.29|69.78|69.38|69.24|68.84|289
1745422800000|2025-04-23 15:40:00|69.68|69.28|69.37|68.97|69.77|69.37|69.32|68.92|260
1745423100000|2025-04-23 15:45:00|69.38|68.98|69.31|68.91|69.52|69.12|69.21|68.81|271
1745423400000|2025-04-23 15:50:00|69.32|68.92|69.6|69.2|69.61|69.21|69.32|68.92|231
1745423700000|2025-04-23 15:55:00|69.59|69.19|70.02|69.62|70.04|69.64|69.57|69.17|215
1745424000000|2025-04-23 16:00:00|70.03|69.63|69.99|69.59|70.08|69.68|69.81|69.41|280
1745424300000|2025-04-23 16:05:00|69.98|69.58|69.99|69.59|70.17|69.77|69.88|69.48|233
1745424600000|2025-04-23 16:10:00|69.98|69.58|70.21|69.81|70.24|69.84|69.98|69.58|140
1745424900000|2025-04-23 16:15:00|70.22|69.82|70.05|69.65|70.26|69.86|69.91|69.51|209
1745425200000|2025-04-23 16:20:00|70.06|69.66|69.72|69.32|70.14|69.74|69.7|69.3|216
1745425500000|2025-04-23 16:25:00|69.73|69.33|70.17|69.77|70.17|69.77|69.7|69.3|141
1745425800000|2025-04-23 16:30:00|70.18|69.78|70.16|69.76|70.42|70.02|70.06|69.66|350
1745426100000|2025-04-23 16:35:00|70.18|69.78|70.98|70.58|71.15|70.75|70.15|69.75|283
1745426400000|2025-04-23 16:40:00|70.95|70.55|70.74|70.34|71.11|70.71|70.74|70.34|293
1745426700000|2025-04-23 16:45:00|70.75|70.35|70.48|70.08|70.76|70.36|70.45|70.05|224
1745427000000|2025-04-23 16:50:00|70.47|70.07|70.57|70.17|70.62|70.22|70.43|70.03|237
1745427300000|2025-04-23 16:55:00|70.56|70.16|70.62|70.22|70.66|70.26|70.51|70.11|138
1745427600000|2025-04-23 17:00:00|70.61|70.21|70.81|70.41|70.82|70.42|70.46|70.06|313
1745427900000|2025-04-23 17:05:00|70.79|70.39|70.96|70.56|71.01|70.61|70.76|70.36|227
1745428200000|2025-04-23 17:10:00|70.95|70.55|70.83|70.43|71.02|70.62|70.79|70.39|207
1745428500000|2025-04-23 17:15:00|70.84|70.44|70.68|70.28|70.87|70.47|70.67|70.27|166
1745428800000|2025-04-23 17:20:00|70.67|70.27|70.4|70|70.69|70.29|70.4|70|146
1745429100000|2025-04-23 17:25:00|70.41|70.01|70.45|70.05|70.53|70.13|70.31|69.91|174
1745429400000|2025-04-23 17:30:00|70.47|70.07|70.49|70.09|70.59|70.19|70.43|70.03|162
1745429700000|2025-04-23 17:35:00|70.5|70.1|70.45|70.05|70.54|70.14|70.36|69.96|143
1745430000000|2025-04-23 17:40:00|70.43|70.03|70.47|70.07|70.52|70.12|70.36|69.96|151
1745430300000|2025-04-23 17:45:00|70.48|70.08|70.49|70.09|70.5|70.1|70.32|69.92|199
1745430600000|2025-04-23 17:50:00|70.5|70.1|70.83|70.43|70.84|70.44|70.47|70.07|102
1745430900000|2025-04-23 17:55:00|70.84|70.44|70.76|70.36|70.86|70.46|70.76|70.36|32
1745431200000|2025-04-23 18:00:00|70.75|70.35|70.79|70.39|70.87|70.47|70.66|70.26|124
1745431500000|2025-04-23 18:05:00|70.78|70.38|70.95|70.55|70.95|70.55|70.78|70.38|71
1745431800000|2025-04-23 18:10:00|70.94|70.54|71.04|70.64|71.16|70.76|70.93|70.53|123
1745432100000|2025-04-23 18:15:00|71.03|70.63|71.07|70.67|71.17|70.77|71|70.6|127
1745432400000|2025-04-23 18:20:00|71.06|70.66|71.01|70.61|71.17|70.77|70.95|70.55|129
1745432700000|2025-04-23 18:25:00|70.99|70.59|70.86|70.46|70.99|70.59|70.85|70.45|102
1745433000000|2025-04-23 18:30:00|70.85|70.45|70.94|70.54|71.01|70.61|70.81|70.41|131
1745433300000|2025-04-23 18:35:00|70.95|70.55|70.76|70.36|70.97|70.57|70.76|70.36|103
1745433600000|2025-04-23 18:40:00|70.74|70.34|70.59|70.19|70.74|70.34|70.59|70.19|72
1745433900000|2025-04-23 18:45:00|70.58|70.18|70.78|70.38|70.79|70.39|70.55|70.15|84
1745434200000|2025-04-23 18:50:00|70.77|70.37|70.61|70.21|70.77|70.37|70.58|70.18|80
1745434500000|2025-04-23 18:55:00|70.6|70.2|70.62|70.22|70.71|70.31|70.58|70.18|71
1745434800000|2025-04-23 19:00:00|70.61|70.21|70.34|69.94|70.66|70.26|70.34|69.94|112
1745435100000|2025-04-23 19:05:00|70.35|69.95|70.09|69.69|70.43|70.03|70.07|69.67|160
1745435400000|2025-04-23 19:10:00|70.08|69.68|69.83|69.43|70.1|69.7|69.83|69.43|111
1745435700000|2025-04-23 19:15:00|69.84|69.44|69.91|69.51|69.98|69.58|69.81|69.41|172
1745436000000|2025-04-23 19:20:00|69.92|69.52|69.85|69.45|69.96|69.56|69.77|69.37|155
1745436300000|2025-04-23 19:25:00|69.86|69.46|69.66|69.26|69.88|69.48|69.61|69.21|127
1745436600000|2025-04-23 19:30:00|69.67|69.27|69.91|69.51|69.91|69.51|69.61|69.21|159
1745436900000|2025-04-23 19:35:00|69.89|69.49|69.9|69.5|69.92|69.52|69.76|69.36|154
1745437200000|2025-04-23 19:40:00|69.89|69.49|69.96|69.56|70|69.6|69.89|69.49|104
1745437500000|2025-04-23 19:45:00|69.97|69.57|69.97|69.57|70.05|69.65|69.92|69.52|117
1745437800000|2025-04-23 19:50:00|69.99|69.59|70.04|69.64|70.05|69.65|69.77|69.37|125
1745438100000|2025-04-23 19:55:00|70.03|69.63|70.02|69.62|70.08|69.68|69.95|69.55|84
1745438400000|2025-04-23 20:00:00|70|69.6|69.92|69.52|70.14|69.74|69.91|69.51|114
1745438700000|2025-04-23 20:05:00|69.9|69.5|69.85|69.45|69.93|69.53|69.82|69.42|94
1745439000000|2025-04-23 20:10:00|69.83|69.43|69.86|69.46|69.93|69.53|69.83|69.43|103
1745439300000|2025-04-23 20:15:00|69.87|69.47|70.15|69.75|70.15|69.75|69.87|69.47|126
1745439600000|2025-04-23 20:20:00|70.16|69.76|70.14|69.74|70.27|69.87|70.11|69.71|96
1745439900000|2025-04-23 20:25:00|70.13|69.73|70.13|69.73|70.24|69.84|70.09|69.69|84
1745440200000|2025-04-23 20:30:00|70.14|69.74|70.2|69.8|70.24|69.84|70.14|69.74|70
1745440500000|2025-04-23 20:35:00|70.21|69.81|70.16|69.76|70.31|69.91|70.14|69.74|94
1745440800000|2025-04-23 20:40:00|70.17|69.77|70.19|69.79|70.29|69.89|70.17|69.77|66
1745441100000|2025-04-23 20:45:00|70.21|69.81|70.17|69.77|70.35|69.95|70.14|69.74|87
1745441400000|2025-04-23 20:50:00|70.18|69.78|70.19|69.79|70.23|69.83|70.15|69.75|53
1745441700000|2025-04-23 20:55:00|70.18|69.78|70.24|69.84|70.34|69.94|70.15|69.75|72
1745442000000|2025-04-23 21:00:00|70.25|69.85|70.17|69.77|70.26|69.86|70.16|69.76|91
1745442300000|2025-04-23 21:05:00|70.16|69.76|69.99|69.59|70.23|69.83|69.99|69.59|84
1745442600000|2025-04-23 21:10:00|70|69.6|69.96|69.56|70.08|69.68|69.94|69.54|78
1745442900000|2025-04-23 21:15:00|69.95|69.55|70.07|69.67|70.14|69.74|69.92|69.52|78
1745443200000|2025-04-23 21:20:00|70.08|69.68|70.03|69.63|70.1|69.7|70.03|69.63|30
1745443500000|2025-04-23 21:25:00|70.02|69.62|69.99|69.59|70.04|69.64|69.95|69.55|33
1745443800000|2025-04-23 21:30:00|70|69.6|69.91|69.51|70.06|69.66|69.91|69.51|54
1745444100000|2025-04-23 21:35:00|69.9|69.5|70.05|69.65|70.05|69.65|69.9|69.5|30
1745444400000|2025-04-23 21:40:00|70.03|69.63|69.71|69.31|70.04|69.64|69.71|69.31|85
1745444700000|2025-04-23 21:45:00|69.7|69.3|69.81|69.41|69.82|69.42|69.69|69.29|23
1745445000000|2025-04-23 21:50:00|69.8|69.4|69.91|69.51|69.92|69.52|69.8|69.4|23
1745445300000|2025-04-23 21:55:00|69.92|69.52|69.88|69.48|69.94|69.54|69.69|69.29|68
1745445600000|2025-04-23 22:00:00|69.89|69.49|69.67|69.27|69.97|69.57|69.65|69.25|175
1745445900000|2025-04-23 22:05:00|69.66|69.26|69.68|69.28|69.77|69.37|69.65|69.25|95
1745446200000|2025-04-23 22:10:00|69.69|69.29|69.65|69.25|69.75|69.35|69.6|69.2|113
1745446500000|2025-04-23 22:15:00|69.66|69.26|69.81|69.41|69.82|69.42|69.62|69.22|85
1745446800000|2025-04-23 22:20:00|69.8|69.4|69.83|69.43|69.85|69.45|69.74|69.34|64
1745447100000|2025-04-23 22:25:00|69.81|69.41|69.84|69.44|69.89|69.49|69.81|69.41|48
1745447400000|2025-04-23 22:30:00|69.85|69.45|69.99|69.59|70|69.6|69.84|69.44|50
1745447700000|2025-04-23 22:35:00|70|69.6|70.06|69.66|70.1|69.7|70|69.6|47
1745448000000|2025-04-23 22:40:00|70.05|69.65|70.14|69.74|70.14|69.74|70.01|69.61|56
1745448300000|2025-04-23 22:45:00|70.13|69.73|70.15|69.75|70.17|69.77|70.08|69.68|51
1745448600000|2025-04-23 22:50:00|70.14|69.74|70.23|69.83|70.24|69.84|70.14|69.74|43
1745448900000|2025-04-23 22:55:00|70.25|69.85|70.3|69.9|70.3|69.9|70.23|69.83|45
1745449200000|2025-04-23 23:00:00|70.31|69.91|70.03|69.63|70.32|69.92|70.01|69.61|65
1745449500000|2025-04-23 23:05:00|70.04|69.64|70.19|69.79|70.22|69.82|69.97|69.57|72
1745449800000|2025-04-23 23:10:00|70.18|69.78|70.23|69.83|70.23|69.83|70.16|69.76|56
1745450100000|2025-04-23 23:15:00|70.24|69.84|70.13|69.73|70.25|69.85|69.99|69.59|85
1745450400000|2025-04-23 23:20:00|70.12|69.72|70.11|69.71|70.22|69.82|70.11|69.71|62
1745450700000|2025-04-23 23:25:00|70.12|69.72|70.06|69.66|70.2|69.8|70.06|69.66|53
1745451000000|2025-04-23 23:30:00|70.05|69.65|70.05|69.65|70.12|69.72|70.04|69.64|34
1745451300000|2025-04-23 23:35:00|70.04|69.64|69.98|69.58|70.04|69.64|69.97|69.57|9
1745451600000|2025-04-23 23:40:00|69.97|69.57|69.88|69.48|69.97|69.57|69.88|69.48|22
1745451900000|2025-04-23 23:45:00|69.89|69.49|69.82|69.42|69.91|69.51|69.82|69.42|24
1745452200000|2025-04-23 23:50:00|69.81|69.41|69.84|69.44|69.84|69.44|69.73|69.33|30
1745452500000|2025-04-23 23:55:00|69.85|69.45|69.92|69.52|69.94|69.54|69.85|69.45|26
1745452800000|2025-04-24 00:00:00|69.91|69.51|69.88|69.48|70.13|69.73|69.88|69.48|80
1745453100000|2025-04-24 00:05:00|69.89|69.49|69.93|69.53|70.01|69.61|69.8|69.4|70
1745453400000|2025-04-24 00:10:00|69.92|69.52|69.78|69.38|69.92|69.52|69.76|69.36|66
1745453700000|2025-04-24 00:15:00|69.79|69.39|69.92|69.52|69.93|69.53|69.76|69.36|66
1745454000000|2025-04-24 00:20:00|69.91|69.51|69.67|69.27|70.02|69.62|69.66|69.26|81
1745454300000|2025-04-24 00:25:00|69.66|69.26|69.46|69.06|69.68|69.28|69.43|69.03|92
1745454600000|2025-04-24 00:30:00|69.45|69.05|69.56|69.16|69.57|69.17|69.37|68.97|88
1745454900000|2025-04-24 00:35:00|69.58|69.18|69.61|69.21|69.69|69.29|69.58|69.18|77
1745455200000|2025-04-24 00:40:00|69.6|69.2|69.82|69.42|69.83|69.43|69.6|69.2|67
1745455500000|2025-04-24 00:45:00|69.8|69.4|69.54|69.14|69.82|69.42|69.51|69.11|102
1745455800000|2025-04-24 00:50:00|69.53|69.13|69.62|69.22|69.69|69.29|69.46|69.06|110
1745456100000|2025-04-24 00:55:00|69.63|69.23|69.55|69.15|69.66|69.26|69.52|69.12|62
1745456400000|2025-04-24 01:00:00|69.56|69.16|69.66|69.26|69.66|69.26|69.47|69.07|106
1745456700000|2025-04-24 01:05:00|69.67|69.27|69.66|69.26|69.75|69.35|69.63|69.23|94
1745457000000|2025-04-24 01:10:00|69.65|69.25|69.32|68.92|69.67|69.27|69.27|68.87|133
1745457300000|2025-04-24 01:15:00|69.33|68.93|69.18|68.78|69.35|68.95|69.12|68.72|167
1745457600000|2025-04-24 01:20:00|69.17|68.77|69.08|68.68|69.22|68.82|69.03|68.63|145
1745457900000|2025-04-24 01:25:00|69.07|68.67|69.23|68.83|69.25|68.85|69.03|68.63|108
1745458200000|2025-04-24 01:30:00|69.24|68.84|69.32|68.92|69.36|68.96|69.23|68.83|136
1745458500000|2025-04-24 01:35:00|69.31|68.91|69.4|69|69.51|69.11|69.3|68.9|107
1745458800000|2025-04-24 01:40:00|69.42|69.02|69.34|68.94|69.54|69.14|69.31|68.91|99
1745459100000|2025-04-24 01:45:00|69.35|68.95|69.46|69.06|69.47|69.07|69.18|68.78|92
1745459400000|2025-04-24 01:50:00|69.47|69.07|69.46|69.06|69.51|69.11|69.31|68.91|106
1745459700000|2025-04-24 01:55:00|69.47|69.07|69.55|69.15|69.65|69.25|69.47|69.07|91
1745460000000|2025-04-24 02:00:00|69.56|69.16|69.53|69.13|69.62|69.22|69.36|68.96|168
1745460300000|2025-04-24 02:05:00|69.51|69.11|69.48|69.08|69.58|69.18|69.3|68.9|176
1745460600000|2025-04-24 02:10:00|69.49|69.09|69.72|69.32|69.78|69.38|69.46|69.06|151
1745460900000|2025-04-24 02:15:00|69.73|69.33|69.6|69.2|69.78|69.38|69.55|69.15|92
1745461200000|2025-04-24 02:20:00|69.58|69.18|69.57|69.17|69.68|69.28|69.57|69.17|90
1745461500000|2025-04-24 02:25:00|69.58|69.18|69.69|69.29|69.75|69.35|69.55|69.15|69
1745461800000|2025-04-24 02:30:00|69.7|69.3|69.46|69.06|69.7|69.3|69.45|69.05|106
1745462100000|2025-04-24 02:35:00|69.47|69.07|69.39|68.99|69.51|69.11|69.37|68.97|98
1745462400000|2025-04-24 02:40:00|69.38|68.98|69.2|68.8|69.42|69.02|69.19|68.79|94
1745462700000|2025-04-24 02:45:00|69.19|68.79|68.86|68.46|69.24|68.84|68.83|68.43|99
1745463000000|2025-04-24 02:50:00|68.87|68.47|68.95|68.55|69|68.6|68.86|68.46|83
1745463300000|2025-04-24 02:55:00|68.96|68.56|68.78|68.38|68.96|68.56|68.78|68.38|92
1745463600000|2025-04-24 03:00:00|68.79|68.39|68.83|68.43|68.95|68.55|68.69|68.29|142
1745463900000|2025-04-24 03:05:00|68.84|68.44|69.05|68.65|69.09|68.69|68.83|68.43|178
1745464200000|2025-04-24 03:10:00|69.04|68.64|68.92|68.52|69.06|68.66|68.91|68.51|103
1745464500000|2025-04-24 03:15:00|68.93|68.53|69.03|68.63|69.05|68.65|68.92|68.52|129
1745464800000|2025-04-24 03:20:00|69.04|68.64|69.11|68.71|69.16|68.76|69|68.6|120
1745465100000|2025-04-24 03:25:00|69.1|68.7|69.26|68.86|69.28|68.88|69.1|68.7|84
1745465400000|2025-04-24 03:30:00|69.25|68.85|68.83|68.43|69.26|68.86|68.83|68.43|121
1745465700000|2025-04-24 03:35:00|68.8|68.4|68.72|68.32|68.81|68.41|68.67|68.27|112
1745466000000|2025-04-24 03:40:00|68.73|68.33|68.51|68.11|68.76|68.36|68.5|68.1|128
1745466300000|2025-04-24 03:45:00|68.5|68.1|68.53|68.13|68.75|68.35|68.49|68.09|228
1745466600000|2025-04-24 03:50:00|68.54|68.14|68.34|67.94|68.54|68.14|68.27|67.87|198
1745466900000|2025-04-24 03:55:00|68.37|67.97|68.22|67.82|68.37|67.97|68.2|67.8|144
1745467200000|2025-04-24 04:00:00|68.21|67.81|68.53|68.13|68.54|68.14|68.21|67.81|194
1745467500000|2025-04-24 04:05:00|68.54|68.14|68.3|67.9|68.55|68.15|68.25|67.85|161
1745467800000|2025-04-24 04:10:00|68.28|67.88|68.44|68.04|68.49|68.09|68.13|67.73|278
1745468100000|2025-04-24 04:15:00|68.43|68.03|68.49|68.09|68.52|68.12|68.27|67.87|234
1745468400000|2025-04-24 04:20:00|68.5|68.1|68.56|68.16|68.67|68.27|68.46|68.06|168
1745468700000|2025-04-24 04:25:00|68.55|68.15|68.47|68.07|68.64|68.24|68.47|68.07|117
1745469000000|2025-04-24 04:30:00|68.46|68.06|68.45|68.05|68.56|68.16|68.42|68.02|142
1745469300000|2025-04-24 04:35:00|68.44|68.04|68.24|67.84|68.47|68.07|68.22|67.82|152
1745469600000|2025-04-24 04:40:00|68.23|67.83|68.4|68|68.42|68.02|68.23|67.83|69
1745469900000|2025-04-24 04:45:00|68.39|67.99|68.36|67.96|68.44|68.04|68.27|67.87|77
1745470200000|2025-04-24 04:50:00|68.37|67.97|68.48|68.08|68.5|68.1|68.36|67.96|56
1745470500000|2025-04-24 04:55:00|68.46|68.06|68.47|68.07|68.55|68.15|68.45|68.05|47
1745470800000|2025-04-24 05:00:00|68.46|68.06|68.63|68.23|68.66|68.26|68.46|68.06|74
1745471100000|2025-04-24 05:05:00|68.62|68.22|68.74|68.34|68.76|68.36|68.59|68.19|72
1745471400000|2025-04-24 05:10:00|68.75|68.35|68.85|68.45|68.87|68.47|68.71|68.31|67
1745471700000|2025-04-24 05:15:00|68.86|68.46|68.7|68.3|68.88|68.48|68.66|68.26|85
1745472000000|2025-04-24 05:20:00|68.71|68.31|68.47|68.07|68.72|68.32|68.47|68.07|62
1745472300000|2025-04-24 05:25:00|68.46|68.06|68.45|68.05|68.47|68.07|68.33|67.93|57
1745472600000|2025-04-24 05:30:00|68.44|68.04|68.53|68.13|68.61|68.21|68.44|68.04|81
1745472900000|2025-04-24 05:35:00|68.52|68.12|68.62|68.22|68.65|68.25|68.5|68.1|78
1745473200000|2025-04-24 05:40:00|68.63|68.23|68.66|68.26|68.81|68.41|68.62|68.22|90
1745473500000|2025-04-24 05:45:00|68.65|68.25|68.82|68.42|68.82|68.42|68.65|68.25|72
1745473800000|2025-04-24 05:50:00|68.83|68.43|68.84|68.44|68.87|68.47|68.77|68.37|79
1745474100000|2025-04-24 05:55:00|68.82|68.42|68.77|68.37|68.84|68.44|68.67|68.27|96
1745474400000|2025-04-24 06:00:00|68.78|68.38|68.86|68.46|68.89|68.49|68.73|68.33|95
1745474700000|2025-04-24 06:05:00|68.87|68.47|68.62|68.22|68.87|68.47|68.62|68.22|87
1745475000000|2025-04-24 06:10:00|68.61|68.21|68.67|68.27|68.76|68.36|68.54|68.14|102
1745475300000|2025-04-24 06:15:00|68.68|68.28|68.6|68.2|68.68|68.28|68.41|68.01|111
1745475600000|2025-04-24 06:20:00|68.61|68.21|68.88|68.48|68.92|68.52|68.56|68.16|120
1745475900000|2025-04-24 06:25:00|68.89|68.49|69|68.6|69.01|68.61|68.87|68.47|68
1745476200000|2025-04-24 06:30:00|68.99|68.59|69|68.6|69.12|68.72|68.94|68.54|124
1745476500000|2025-04-24 06:35:00|69.01|68.61|68.88|68.48|69.01|68.61|68.86|68.46|123
1745476800000|2025-04-24 06:40:00|68.89|68.49|68.82|68.42|68.96|68.56|68.81|68.41|107
1745477100000|2025-04-24 06:45:00|68.83|68.43|68.89|68.49|68.93|68.53|68.78|68.38|107
1745477400000|2025-04-24 06:50:00|68.88|68.48|68.7|68.3|68.89|68.49|68.65|68.25|133
1745477700000|2025-04-24 06:55:00|68.71|68.31|68.58|68.18|68.71|68.31|68.51|68.11|95
1745478000000|2025-04-24 07:00:00|68.6|68.2|68.72|68.32|68.73|68.33|68.44|68.04|147
1745478300000|2025-04-24 07:05:00|68.73|68.33|68.66|68.26|68.74|68.34|68.5|68.1|269
1745478600000|2025-04-24 07:10:00|68.67|68.27|68.88|68.48|68.88|68.48|68.67|68.27|104
1745478900000|2025-04-24 07:15:00|68.89|68.49|68.69|68.29|68.9|68.5|68.62|68.22|96
1745479200000|2025-04-24 07:20:00|68.7|68.3|68.58|68.18|68.71|68.31|68.55|68.15|116
1745479500000|2025-04-24 07:25:00|68.57|68.17|68.57|68.17|68.59|68.19|68.46|68.06|108
1745479800000|2025-04-24 07:30:00|68.58|68.18|68.5|68.1|68.59|68.19|68.45|68.05|104
1745480100000|2025-04-24 07:35:00|68.51|68.11|68.22|67.82|68.51|68.11|68.22|67.82|79
1745480400000|2025-04-24 07:40:00|68.23|67.83|68.12|67.72|68.23|67.83|68.05|67.65|77
1745480700000|2025-04-24 07:45:00|68.11|67.71|68.03|67.63|68.13|67.73|67.99|67.59|125
1745481000000|2025-04-24 07:50:00|68.02|67.62|68.05|67.65|68.12|67.72|67.95|67.55|98
1745481300000|2025-04-24 07:55:00|68.06|67.66|68.05|67.65|68.1|67.7|68.03|67.63|78
1745481600000|2025-04-24 08:00:00|68.06|67.66|68.32|67.92|68.34|67.94|68.06|67.66|103
1745481900000|2025-04-24 08:05:00|68.3|67.9|68.05|67.65|68.37|67.97|68.05|67.65|76
1745482200000|2025-04-24 08:10:00|68.04|67.64|68.02|67.62|68.11|67.71|67.98|67.58|90
1745482500000|2025-04-24 08:15:00|68.01|67.61|67.9|67.5|68.26|67.86|67.89|67.49|145
1745482800000|2025-04-24 08:20:00|67.89|67.49|68.06|67.66|68.18|67.78|67.86|67.46|153
1745483100000|2025-04-24 08:25:00|68.05|67.65|67.83|67.43|68.18|67.78|67.82|67.42|144
1745483400000|2025-04-24 08:30:00|67.84|67.44|67.85|67.45|67.93|67.53|67.66|67.26|254
1745483700000|2025-04-24 08:35:00|67.84|67.44|67.73|67.33|67.9|67.5|67.51|67.11|247
1745484000000|2025-04-24 08:40:00|67.74|67.34|67.45|67.05|67.74|67.34|67.38|66.98|172
1745484300000|2025-04-24 08:45:00|67.44|67.04|67.32|66.92|67.59|67.19|67.25|66.85|160
1745484600000|2025-04-24 08:50:00|67.31|66.91|67.41|67.01|67.5|67.1|67.26|66.86|168
1745484900000|2025-04-24 08:55:00|67.4|67|67.53|67.13|67.62|67.22|67.4|67|151
1745485200000|2025-04-24 09:00:00|67.54|67.14|67.81|67.41|67.81|67.41|67.49|67.09|211
1745485500000|2025-04-24 09:05:00|67.8|67.4|67.96|67.56|67.97|67.57|67.72|67.32|157
1745485800000|2025-04-24 09:10:00|67.97|67.57|68.11|67.71|68.11|67.71|67.89|67.49|105
1745486100000|2025-04-24 09:15:00|68.1|67.7|68.05|67.65|68.17|67.77|68.05|67.65|81
1745486400000|2025-04-24 09:20:00|68.04|67.64|68.08|67.68|68.11|67.71|67.97|67.57|109
1745486700000|2025-04-24 09:25:00|68.1|67.7|68|67.6|68.15|67.75|67.97|67.57|96
1745487000000|2025-04-24 09:30:00|67.99|67.59|68.07|67.67|68.15|67.75|67.87|67.47|94
1745487300000|2025-04-24 09:35:00|68.08|67.68|68.09|67.69|68.12|67.72|68.04|67.64|69
1745487600000|2025-04-24 09:40:00|68.1|67.7|68.24|67.84|68.25|67.85|68.09|67.69|64
1745487900000|2025-04-24 09:45:00|68.22|67.82|68.33|67.93|68.36|67.96|68.19|67.79|79
1745488200000|2025-04-24 09:50:00|68.34|67.94|68.23|67.83|68.39|67.99|68.19|67.79|97
1745488500000|2025-04-24 09:55:00|68.24|67.84|68.52|68.12|68.53|68.13|68.24|67.84|73
1745488800000|2025-04-24 10:00:00|68.53|68.13|68.81|68.41|68.81|68.41|68.5|68.1|97
1745489100000|2025-04-24 10:05:00|68.82|68.42|68.93|68.53|68.94|68.54|68.75|68.35|108
1745489400000|2025-04-24 10:10:00|68.92|68.52|68.85|68.45|69.02|68.62|68.85|68.45|126
1745489700000|2025-04-24 10:15:00|68.84|68.44|68.85|68.45|68.89|68.49|68.76|68.36|115
1745490000000|2025-04-24 10:20:00|68.86|68.46|68.9|68.5|68.98|68.58|68.83|68.43|86
1745490300000|2025-04-24 10:25:00|68.89|68.49|69.05|68.65|69.05|68.65|68.82|68.42|118
1745490600000|2025-04-24 10:30:00|69.06|68.66|68.94|68.54|69.06|68.66|68.89|68.49|103
1745490900000|2025-04-24 10:35:00|68.93|68.53|68.94|68.54|68.97|68.57|68.83|68.43|61
1745491200000|2025-04-24 10:40:00|68.91|68.51|68.95|68.55|68.95|68.55|68.74|68.34|86
1745491500000|2025-04-24 10:45:00|68.96|68.56|68.98|68.58|69.06|68.66|68.94|68.54|75
1745491800000|2025-04-24 10:50:00|68.99|68.59|69.24|68.84|69.24|68.84|68.86|68.46|90
1745492100000|2025-04-24 10:55:00|69.23|68.83|69.27|68.87|69.3|68.9|69.23|68.83|34
1745492400000|2025-04-24 11:00:00|69.28|68.88|69.07|68.67|69.28|68.88|68.98|68.58|83
1745492700000|2025-04-24 11:05:00|69.06|68.66|68.84|68.44|69.09|68.69|68.81|68.41|77
1745493000000|2025-04-24 11:10:00|68.85|68.45|68.76|68.36|68.85|68.45|68.73|68.33|69
1745493300000|2025-04-24 11:15:00|68.75|68.35|68.79|68.39|68.93|68.53|68.69|68.29|109
1745493600000|2025-04-24 11:20:00|68.78|68.38|68.8|68.4|68.84|68.44|68.74|68.34|60
1745493900000|2025-04-24 11:25:00|68.81|68.41|68.86|68.46|68.93|68.53|68.78|68.38|47
1745494200000|2025-04-24 11:30:00|68.85|68.45|68.67|68.27|68.85|68.45|68.6|68.2|72
1745494500000|2025-04-24 11:35:00|68.68|68.28|68.58|68.18|68.71|68.31|68.57|68.17|73
1745494800000|2025-04-24 11:40:00|68.6|68.2|68.76|68.36|68.84|68.44|68.57|68.17|115
1745495100000|2025-04-24 11:45:00|68.77|68.37|68.8|68.4|68.81|68.41|68.73|68.33|57
1745495400000|2025-04-24 11:50:00|68.81|68.41|68.9|68.5|68.9|68.5|68.8|68.4|73
1745495700000|2025-04-24 11:55:00|68.91|68.51|68.95|68.55|69.03|68.63|68.9|68.5|91
1745496000000|2025-04-24 12:00:00|68.96|68.56|68.94|68.54|69.09|68.69|68.92|68.52|135
1745496300000|2025-04-24 12:05:00|68.93|68.53|68.71|68.31|68.93|68.53|68.69|68.29|110
1745496600000|2025-04-24 12:10:00|68.73|68.33|68.99|68.59|68.99|68.59|68.68|68.28|100
1745496900000|2025-04-24 12:15:00|68.98|68.58|69.19|68.79|69.19|68.79|68.97|68.57|114
1745497200000|2025-04-24 12:20:00|69.2|68.8|69.08|68.68|69.26|68.86|69.08|68.68|146
1745497500000|2025-04-24 12:25:00|69.07|68.67|69.19|68.79|69.2|68.8|69.01|68.61|119
1745497800000|2025-04-24 12:30:00|69.18|68.78|69.21|68.81|69.25|68.85|69.05|68.65|170
1745498100000|2025-04-24 12:35:00|69.22|68.82|69.33|68.93|69.35|68.95|69.19|68.79|110
1745498400000|2025-04-24 12:40:00|69.32|68.92|69.33|68.93|69.45|69.05|69.29|68.89|101
1745498700000|2025-04-24 12:45:00|69.34|68.94|69.31|68.91|69.37|68.97|69.18|68.78|142
1745499000000|2025-04-24 12:50:00|69.3|68.9|69.48|69.08|69.5|69.1|69.27|68.87|104
1745499300000|2025-04-24 12:55:00|69.47|69.07|69.66|69.26|69.66|69.26|69.47|69.07|91
1745499600000|2025-04-24 13:00:00|69.67|69.27|69.62|69.22|69.72|69.32|69.61|69.21|125
1745499900000|2025-04-24 13:05:00|69.63|69.23|69.79|69.39|69.91|69.51|69.56|69.16|119
1745500200000|2025-04-24 13:10:00|69.78|69.38|69.63|69.23|69.78|69.38|69.55|69.15|104
1745500500000|2025-04-24 13:15:00|69.62|69.22|69.6|69.2|69.69|69.29|69.54|69.14|86
1745500800000|2025-04-24 13:20:00|69.59|69.19|69.84|69.44|69.93|69.53|69.56|69.16|90
1745501100000|2025-04-24 13:25:00|69.86|69.46|70.01|69.61|70.03|69.63|69.76|69.36|156
1745501400000|2025-04-24 13:30:00|69.99|69.59|70.38|69.98|70.69|70.29|69.99|69.59|456
1745501700000|2025-04-24 13:35:00|70.37|69.97|70.3|69.9|70.39|69.99|70.21|69.81|252
1745502000000|2025-04-24 13:40:00|70.29|69.89|69.99|69.59|70.3|69.9|69.81|69.41|306
1745502300000|2025-04-24 13:45:00|69.98|69.58|69.63|69.23|70.07|69.67|69.61|69.21|253
1745502600000|2025-04-24 13:50:00|69.62|69.22|69.63|69.23|69.71|69.31|69.52|69.12|156
1745502900000|2025-04-24 13:55:00|69.62|69.22|69.9|69.5|69.9|69.5|69.5|69.1|140
1745503200000|2025-04-24 14:00:00|69.91|69.51|70.27|69.87|70.34|69.94|69.87|69.47|295
1745503500000|2025-04-24 14:05:00|70.28|69.88|70.58|70.18|70.59|70.19|70.19|69.79|239
1745503800000|2025-04-24 14:10:00|70.57|70.17|70.16|69.76|70.57|70.17|70.04|69.64|255
1745504100000|2025-04-24 14:15:00|70.15|69.75|70.18|69.78|70.43|70.03|70.12|69.72|255
1745504400000|2025-04-24 14:20:00|70.17|69.77|70.12|69.72|70.23|69.83|69.92|69.52|325
1745504700000|2025-04-24 14:25:00|70.13|69.73|70.27|69.87|70.28|69.88|70.03|69.63|258
1745505000000|2025-04-24 14:30:00|70.28|69.88|70.61|70.21|70.69|70.29|70.27|69.87|358
1745505300000|2025-04-24 14:35:00|70.62|70.22|70.84|70.44|70.97|70.57|70.62|70.22|309
1745505600000|2025-04-24 14:40:00|70.86|70.46|71.15|70.75|71.16|70.76|70.86|70.46|256
1745505900000|2025-04-24 14:45:00|71.14|70.74|71.16|70.76|71.17|70.77|70.86|70.46|313
1745506200000|2025-04-24 14:50:00|71.15|70.75|71.6|71.2|71.62|71.22|71.14|70.74|241
1745506500000|2025-04-24 14:55:00|71.61|71.21|71.43|71.03|71.69|71.29|71.34|70.94|215
1745506800000|2025-04-24 15:00:00|71.45|71.05|72.03|71.63|72.03|71.63|71.25|70.85|350
1745507100000|2025-04-24 15:05:00|72.05|71.65|73.17|72.77|73.19|72.79|72.04|71.64|438
1745507400000|2025-04-24 15:10:00|73.16|72.76|73.92|73.52|74.7|74.3|73.16|72.76|634
1745507700000|2025-04-24 15:15:00|74.01|73.61|73.68|73.28|74.34|73.94|73.33|72.93|506
1745508000000|2025-04-24 15:20:00|73.69|73.29|73.82|73.42|74.06|73.66|73.65|73.25|581
1745508300000|2025-04-24 15:25:00|73.83|73.43|73.55|73.15|73.99|73.59|73.51|73.11|459
1745508600000|2025-04-24 15:30:00|73.58|73.18|73.83|73.43|73.99|73.59|73.22|72.82|455
1745508900000|2025-04-24 15:35:00|73.84|73.44|73.55|73.15|73.88|73.48|73.52|73.12|320
1745509200000|2025-04-24 15:40:00|73.54|73.14|73.13|72.73|73.59|73.19|73.04|72.64|289
1745509500000|2025-04-24 15:45:00|73.12|72.72|72.97|72.57|73.34|72.94|72.87|72.47|291
1745509800000|2025-04-24 15:50:00|72.98|72.58|72.93|72.53|72.98|72.58|71.3|70.9|482
1745510100000|2025-04-24 15:55:00|72.94|72.54|72.8|72.4|72.98|72.58|72.49|72.09|341
1745510400000|2025-04-24 16:00:00|72.81|72.41|73.28|72.88|73.32|72.92|72.81|72.41|362
1745510700000|2025-04-24 16:05:00|73.29|72.89|73.3|72.9|73.32|72.92|73.08|72.68|330
1745511000000|2025-04-24 16:10:00|73.31|72.91|73.59|73.19|73.75|73.35|73.3|72.9|228
1745511300000|2025-04-24 16:15:00|73.61|73.21|73.51|73.11|73.7|73.3|73.32|72.92|237
1745511600000|2025-04-24 16:20:00|73.53|73.13|73.51|73.11|73.71|73.31|73.48|73.08|248
1745511900000|2025-04-24 16:25:00|73.5|73.1|73.63|73.23|73.69|73.29|73.21|72.81|304
1745512200000|2025-04-24 16:30:00|73.62|73.22|73.53|73.13|73.77|73.37|73.45|73.05|270
1745512500000|2025-04-24 16:35:00|73.52|73.12|73.43|73.03|73.52|73.12|73.26|72.86|259
1745512800000|2025-04-24 16:40:00|73.44|73.04|73.49|73.09|73.63|73.23|73.44|73.04|169
1745513100000|2025-04-24 16:45:00|73.51|73.11|73.91|73.51|74.71|74.31|73.42|73.02|304
1745513400000|2025-04-24 16:50:00|73.87|73.47|73.62|73.22|73.87|73.47|73.54|73.14|289
1745513700000|2025-04-24 16:55:00|73.63|73.23|73.43|73.03|73.67|73.27|73.35|72.95|209
1745514000000|2025-04-24 17:00:00|73.44|73.04|73.97|73.57|74.09|73.69|73.44|73.04|399
1745514300000|2025-04-24 17:05:00|73.96|73.56|73.56|73.16|74.06|73.66|73.56|73.16|377
1745514600000|2025-04-24 17:10:00|73.55|73.15|73|72.6|73.58|73.18|72.98|72.58|207
1745514900000|2025-04-24 17:15:00|72.99|72.59|72.96|72.56|73.2|72.8|72.82|72.42|310
1745515200000|2025-04-24 17:20:00|72.95|72.55|72.55|72.15|73.01|72.61|72.46|72.06|256
1745515500000|2025-04-24 17:25:00|72.56|72.16|72.93|72.53|73.1|72.7|72.56|72.16|198
1745515800000|2025-04-24 17:30:00|72.91|72.51|72.48|72.08|73.07|72.67|72.48|72.08|247
1745516100000|2025-04-24 17:35:00|72.49|72.09|72.61|72.21|72.66|72.26|72.48|72.08|145
1745516400000|2025-04-24 17:40:00|72.62|72.22|72.19|71.79|72.69|72.29|72.1|71.7|158
1745516700000|2025-04-24 17:45:00|72.2|71.8|72.05|71.65|72.2|71.8|71.96|71.56|187
1745517000000|2025-04-24 17:50:00|72.06|71.66|72.4|72|72.4|72|71.95|71.55|199
1745517300000|2025-04-24 17:55:00|72.41|72.01|72.51|72.11|72.55|72.15|72.34|71.94|123
1745517600000|2025-04-24 18:00:00|72.48|72.08|72.71|72.31|72.86|72.46|72.48|72.08|192
1745517900000|2025-04-24 18:05:00|72.72|72.32|72.83|72.43|72.9|72.5|72.72|72.32|213
1745518200000|2025-04-24 18:10:00|72.84|72.44|73.18|72.78|73.19|72.79|72.73|72.33|155
1745518500000|2025-04-24 18:15:00|73.19|72.79|73.2|72.8|73.37|72.97|73.18|72.78|289
1745518800000|2025-04-24 18:20:00|73.19|72.79|73.11|72.71|73.25|72.85|72.97|72.57|196
1745519100000|2025-04-24 18:25:00|73.1|72.7|73.04|72.64|73.15|72.75|72.98|72.58|191
1745519400000|2025-04-24 18:30:00|73.03|72.63|73|72.6|73.32|72.92|73|72.6|185
1745519700000|2025-04-24 18:35:00|73.01|72.61|73.02|72.62|73.09|72.69|72.95|72.55|189
1745520000000|2025-04-24 18:40:00|73.01|72.61|72.96|72.56|73.16|72.76|72.96|72.56|192
1745520300000|2025-04-24 18:45:00|72.97|72.57|72.89|72.49|73.11|72.71|72.85|72.45|180
1745520600000|2025-04-24 18:50:00|72.9|72.5|72.95|72.55|73.05|72.65|72.89|72.49|127
1745520900000|2025-04-24 18:55:00|72.94|72.54|73.02|72.62|73.04|72.64|72.93|72.53|102
1745521200000|2025-04-24 19:00:00|73.04|72.64|72.81|72.41|73.13|72.73|72.81|72.41|127
1745521500000|2025-04-24 19:05:00|72.8|72.4|72.67|72.27|72.8|72.4|72.6|72.2|118
1745521800000|2025-04-24 19:10:00|72.69|72.29|72.51|72.11|72.7|72.3|72.42|72.02|92
1745522100000|2025-04-24 19:15:00|72.5|72.1|72.73|72.33|72.75|72.35|72.5|72.1|125
1745522400000|2025-04-24 19:20:00|72.72|72.32|72.86|72.46|72.86|72.46|72.68|72.28|78
1745522700000|2025-04-24 19:25:00|72.89|72.49|73|72.6|73.05|72.65|72.89|72.49|83
1745523000000|2025-04-24 19:30:00|73.01|72.61|73.02|72.62|73.06|72.66|73|72.6|96
1745523300000|2025-04-24 19:35:00|73.01|72.61|72.96|72.56|73.06|72.66|72.95|72.55|121
1745523600000|2025-04-24 19:40:00|72.97|72.57|72.96|72.56|72.97|72.57|72.85|72.45|112
1745523900000|2025-04-24 19:45:00|72.95|72.55|73.1|72.7|73.1|72.7|72.75|72.35|115
1745524200000|2025-04-24 19:50:00|73.11|72.71|73.19|72.79|73.2|72.8|73|72.6|118
1745524500000|2025-04-24 19:55:00|73.2|72.8|73.04|72.64|73.2|72.8|73.03|72.63|59
1745524800000|2025-04-24 20:00:00|73.05|72.65|73.14|72.74|73.34|72.94|73.04|72.64|205
1745525100000|2025-04-24 20:05:00|73.15|72.75|73.14|72.74|73.35|72.95|73.11|72.71|140
1745525400000|2025-04-24 20:10:00|73.15|72.75|72.91|72.51|73.16|72.76|72.91|72.51|90
1745525700000|2025-04-24 20:15:00|72.88|72.48|72.7|72.3|72.88|72.48|72.7|72.3|63
1745526000000|2025-04-24 20:20:00|72.71|72.31|72.8|72.4|72.89|72.49|72.66|72.26|71
1745526300000|2025-04-24 20:25:00|72.79|72.39|72.76|72.36|72.83|72.43|72.7|72.3|89
1745526600000|2025-04-24 20:30:00|72.75|72.35|72.58|72.18|72.79|72.39|72.58|72.18|50
1745526900000|2025-04-24 20:35:00|72.59|72.19|72.46|72.06|72.66|72.26|72.46|72.06|50
1745527200000|2025-04-24 20:40:00|72.45|72.05|72.42|72.02|72.51|72.11|72.4|72|116
1745527500000|2025-04-24 20:45:00|72.41|72.01|72.55|72.15|72.57|72.17|72.41|72.01|93
1745527800000|2025-04-24 20:50:00|72.56|72.16|72.65|72.25|72.7|72.3|72.55|72.15|56
1745528100000|2025-04-24 20:55:00|72.64|72.24|72.3|71.9|72.64|72.24|72.29|71.89|68
1745528400000|2025-04-24 21:00:00|72.29|71.89|72.25|71.85|72.34|71.94|72.15|71.75|93
1745528700000|2025-04-24 21:05:00|72.26|71.86|72.23|71.83|72.38|71.98|72.22|71.82|75
1745529000000|2025-04-24 21:10:00|72.22|71.82|72.03|71.63|72.22|71.82|71.97|71.57|84
1745529300000|2025-04-24 21:15:00|72.04|71.64|72.05|71.65|72.19|71.79|72.04|71.64|108
1745529600000|2025-04-24 21:20:00|72.04|71.64|71.8|71.4|72.04|71.64|71.68|71.28|77
1745529900000|2025-04-24 21:25:00|71.79|71.39|71.55|71.15|71.79|71.39|71.52|71.12|75
1745530200000|2025-04-24 21:30:00|71.56|71.16|71.62|71.22|71.88|71.48|71.55|71.15|151
1745530500000|2025-04-24 21:35:00|71.61|71.21|71.64|71.24|71.73|71.33|71.54|71.14|99
1745530800000|2025-04-24 21:40:00|71.65|71.25|71.67|71.27|71.75|71.35|71.58|71.18|66
1745531100000|2025-04-24 21:45:00|71.68|71.28|71.87|71.47|71.89|71.49|71.68|71.28|69
1745531400000|2025-04-24 21:50:00|71.9|71.5|71.97|71.57|72.02|71.62|71.88|71.48|51
1745531700000|2025-04-24 21:55:00|71.98|71.58|72.06|71.66|72.06|71.66|71.93|71.53|27
1745532000000|2025-04-24 22:00:00|72.08|71.68|71.89|71.49|72.08|71.68|71.71|71.31|130
1745532300000|2025-04-24 22:05:00|71.91|71.51|71.94|71.54|72.09|71.69|71.9|71.5|117
1745532600000|2025-04-24 22:10:00|71.93|71.53|72.07|71.67|72.14|71.74|71.93|71.53|87
1745532900000|2025-04-24 22:15:00|72.06|71.66|71.95|71.55|72.14|71.74|71.88|71.48|125
1745533200000|2025-04-24 22:20:00|71.94|71.54|71.91|71.51|71.99|71.59|71.9|71.5|70
1745533500000|2025-04-24 22:25:00|71.92|71.52|71.9|71.5|72|71.6|71.88|71.48|75
1745533800000|2025-04-24 22:30:00|71.89|71.49|71.99|71.59|72|71.6|71.88|71.48|84
1745534100000|2025-04-24 22:35:00|71.98|71.58|71.93|71.53|71.99|71.59|71.92|71.52|32
1745534400000|2025-04-24 22:40:00|71.92|71.52|71.78|71.38|71.92|71.52|71.77|71.37|61
1745534700000|2025-04-24 22:45:00|71.77|71.37|71.63|71.23|71.79|71.39|71.61|71.21|56
1745535000000|2025-04-24 22:50:00|71.62|71.22|71.55|71.15|71.62|71.22|71.54|71.14|48
1745535300000|2025-04-24 22:55:00|71.56|71.16|71.68|71.28|71.74|71.34|71.55|71.15|79
1745535600000|2025-04-24 23:00:00|71.67|71.27|71.66|71.26|71.71|71.31|71.61|71.21|72
1745535900000|2025-04-24 23:05:00|71.65|71.25|71.9|71.5|71.95|71.55|71.65|71.25|100
1745536200000|2025-04-24 23:10:00|71.89|71.49|71.99|71.59|72|71.6|71.87|71.47|64
1745536500000|2025-04-24 23:15:00|72|71.6|72.08|71.68|72.09|71.69|71.98|71.58|44
1745536800000|2025-04-24 23:20:00|72.09|71.69|72|71.6|72.11|71.71|71.98|71.58|76
1745537100000|2025-04-24 23:25:00|72.01|71.61|72.18|71.78|72.2|71.8|71.92|71.52|116
1745537400000|2025-04-24 23:30:00|72.19|71.79|72.46|72.06|72.53|72.13|72.18|71.78|246
1745537700000|2025-04-24 23:35:00|72.47|72.07|72.29|71.89|72.48|72.08|72.23|71.83|168
1745538000000|2025-04-24 23:40:00|72.27|71.87|72.38|71.98|72.39|71.99|72.21|71.81|135
1745538300000|2025-04-24 23:45:00|72.39|71.99|72.46|72.06|72.49|72.09|72.3|71.9|134
1745538600000|2025-04-24 23:50:00|72.45|72.05|72.33|71.93|72.46|72.06|72.32|71.92|112
1745538900000|2025-04-24 23:55:00|72.32|71.92|72.37|71.97|72.68|72.28|72.3|71.9|109
1745539200000|2025-04-25 00:00:00|72.36|71.96|72.41|72.01|72.5|72.1|72.36|71.96|141
1745539500000|2025-04-25 00:05:00|72.42|72.02|72.12|71.72|72.45|72.05|72.06|71.66|125
1745539800000|2025-04-25 00:10:00|72.1|71.7|72.12|71.72|72.13|71.73|72.04|71.64|77
1745540100000|2025-04-25 00:15:00|72.11|71.71|72.21|71.81|72.25|71.85|71.97|71.57|137
1745540400000|2025-04-25 00:20:00|72.22|71.82|72.35|71.95|72.36|71.96|72.22|71.82|108
1745540700000|2025-04-25 00:25:00|72.34|71.94|72.2|71.8|72.36|71.96|72.19|71.79|88
1745541000000|2025-04-25 00:30:00|72.19|71.79|72.28|71.88|72.3|71.9|72.11|71.71|99
1745541300000|2025-04-25 00:35:00|72.31|71.91|72.37|71.97|72.48|72.08|72.31|71.91|77
1745541600000|2025-04-25 00:40:00|72.38|71.98|72.49|72.09|72.54|72.14|72.37|71.97|67
1745541900000|2025-04-25 00:45:00|72.48|72.08|72.33|71.93|72.48|72.08|72.23|71.83|86
1745542200000|2025-04-25 00:50:00|72.34|71.94|72.24|71.84|72.4|72|72.24|71.84|76
1745542500000|2025-04-25 00:55:00|72.25|71.85|72.19|71.79|72.26|71.86|72.19|71.79|26
1745542800000|2025-04-25 01:00:00|72.21|71.81|72.12|71.72|72.24|71.84|72.12|71.72|55
1745543100000|2025-04-25 01:05:00|72.11|71.71|72.48|72.08|72.48|72.08|71.98|71.58|139
1745543400000|2025-04-25 01:10:00|72.52|72.12|72.37|71.97|72.78|72.38|72.36|71.96|275
1745543700000|2025-04-25 01:15:00|72.36|71.96|72.01|71.61|72.4|72|71.97|71.57|169
1745544000000|2025-04-25 01:20:00|72|71.6|71.85|71.45|72|71.6|71.78|71.38|146
1745544300000|2025-04-25 01:25:00|71.86|71.46|71.8|71.4|71.93|71.53|71.76|71.36|142
1745544600000|2025-04-25 01:30:00|71.79|71.39|71.95|71.55|72.03|71.63|71.75|71.35|164
1745544900000|2025-04-25 01:35:00|71.96|71.56|72.05|71.65|72.15|71.75|71.96|71.56|110
1745545200000|2025-04-25 01:40:00|72.04|71.64|72|71.6|72.05|71.65|71.96|71.56|102
1745545500000|2025-04-25 01:45:00|71.99|71.59|71.81|71.41|72.04|71.64|71.8|71.4|139
1745545800000|2025-04-25 01:50:00|71.8|71.4|71.9|71.5|71.98|71.58|71.8|71.4|101
1745546100000|2025-04-25 01:55:00|71.91|71.51|71.75|71.35|71.91|71.51|71.75|71.35|48
1745546400000|2025-04-25 02:00:00|71.76|71.36|71.78|71.38|71.91|71.51|71.75|71.35|105
1745546700000|2025-04-25 02:05:00|71.77|71.37|71.6|71.2|71.77|71.37|71.6|71.2|62
1745547000000|2025-04-25 02:10:00|71.61|71.21|71.6|71.2|71.67|71.27|71.6|71.2|32
1745547300000|2025-04-25 02:15:00|71.58|71.18|71.49|71.09|71.61|71.21|71.39|70.99|96
1745547600000|2025-04-25 02:20:00|71.5|71.1|71.24|70.84|71.5|71.1|71.24|70.84|56
1745547900000|2025-04-25 02:25:00|71.22|70.82|71.15|70.75|71.3|70.9|71.09|70.69|78
1745548200000|2025-04-25 02:30:00|71.16|70.76|70.98|70.58|71.39|70.99|70.97|70.57|217
1745548500000|2025-04-25 02:35:00|70.99|70.59|70.96|70.56|71.08|70.68|70.95|70.55|145
1745548800000|2025-04-25 02:40:00|70.97|70.57|70.85|70.45|70.99|70.59|70.85|70.45|110
1745549100000|2025-04-25 02:45:00|70.86|70.46|70.82|70.42|71.04|70.64|70.82|70.42|143
1745549400000|2025-04-25 02:50:00|70.81|70.41|70.63|70.23|70.85|70.45|70.56|70.16|172
1745549700000|2025-04-25 02:55:00|70.64|70.24|70.67|70.27|70.67|70.27|70.43|70.03|128
1745550000000|2025-04-25 03:00:00|70.68|70.28|70.66|70.26|70.68|70.28|70.47|70.07|180
1745550300000|2025-04-25 03:05:00|70.65|70.25|70.69|70.29|70.75|70.35|70.64|70.24|110
1745550600000|2025-04-25 03:10:00|70.7|70.3|70.77|70.37|70.86|70.46|70.67|70.27|128
1745550900000|2025-04-25 03:15:00|70.76|70.36|71.01|70.61|71.01|70.61|70.76|70.36|117
1745551200000|2025-04-25 03:20:00|71.02|70.62|71.15|70.75|71.15|70.75|70.9|70.5|213
1745551500000|2025-04-25 03:25:00|71.14|70.74|71.07|70.67|71.14|70.74|71.07|70.67|88
1745551800000|2025-04-25 03:30:00|71.08|70.68|71.3|70.9|71.3|70.9|71.06|70.66|94
1745552100000|2025-04-25 03:35:00|71.29|70.89|71.5|71.1|71.51|71.11|71.28|70.88|98
1745552400000|2025-04-25 03:40:00|71.51|71.11|71.38|70.98|71.51|71.11|71.34|70.94|121
1745552700000|2025-04-25 03:45:00|71.39|70.99|71.53|71.13|71.54|71.14|71.38|70.98|95
1745553000000|2025-04-25 03:50:00|71.52|71.12|71.5|71.1|71.56|71.16|71.48|71.08|54
1745553300000|2025-04-25 03:55:00|71.51|71.11|71.37|70.97|71.54|71.14|71.34|70.94|64
1745553600000|2025-04-25 04:00:00|71.36|70.96|71.23|70.83|71.36|70.96|71.18|70.78|53
1745553900000|2025-04-25 04:05:00|71.22|70.82|71.46|71.06|71.47|71.07|71.21|70.81|109
1745554200000|2025-04-25 04:10:00|71.43|71.03|71.44|71.04|71.47|71.07|71.34|70.94|66
1745554500000|2025-04-25 04:15:00|71.43|71.03|71.4|71|71.51|71.11|71.39|70.99|72
1745554800000|2025-04-25 04:20:00|71.39|70.99|71.35|70.95|71.43|71.03|71.33|70.93|67
1745555100000|2025-04-25 04:25:00|71.34|70.94|71.16|70.76|71.34|70.94|71.16|70.76|32
1745555400000|2025-04-25 04:30:00|71.15|70.75|71.07|70.67|71.15|70.75|70.95|70.55|72
1745555700000|2025-04-25 04:35:00|71.08|70.68|71.26|70.86|71.28|70.88|71.02|70.62|77
1745556000000|2025-04-25 04:40:00|71.27|70.87|71.41|71.01|71.42|71.02|71.26|70.86|87
1745556300000|2025-04-25 04:45:00|71.42|71.02|71.31|70.91|71.43|71.03|71.31|70.91|95
1745556600000|2025-04-25 04:50:00|71.32|70.92|71.18|70.78|71.32|70.92|71.16|70.76|62
1745556900000|2025-04-25 04:55:00|71.19|70.79|71.19|70.79|71.22|70.82|71.17|70.77|51
1745557200000|2025-04-25 05:00:00|71.18|70.78|71.31|70.91|71.38|70.98|71.1|70.7|74
1745557500000|2025-04-25 05:05:00|71.29|70.89|71.35|70.95|71.35|70.95|71.24|70.84|56
1745557800000|2025-04-25 05:10:00|71.34|70.94|71.39|70.99|71.41|71.01|71.27|70.87|93
1745558100000|2025-04-25 05:15:00|71.38|70.98|71.48|71.08|71.49|71.09|71.38|70.98|63
1745558400000|2025-04-25 05:20:00|71.49|71.09|71.62|71.22|71.62|71.22|71.45|71.05|72
1745558700000|2025-04-25 05:25:00|71.61|71.21|71.68|71.28|71.7|71.3|71.57|71.17|55
1745559000000|2025-04-25 05:30:00|71.67|71.27|71.61|71.21|71.68|71.28|71.55|71.15|60
1745559300000|2025-04-25 05:35:00|71.6|71.2|71.64|71.24|71.64|71.24|71.54|71.14|64
1745559600000|2025-04-25 05:40:00|71.65|71.25|71.64|71.24|71.76|71.36|71.54|71.14|101
1745559900000|2025-04-25 05:45:00|71.65|71.25|71.6|71.2|71.72|71.32|71.55|71.15|70
1745560200000|2025-04-25 05:50:00|71.59|71.19|71.58|71.18|71.66|71.26|71.55|71.15|74
1745560500000|2025-04-25 05:55:00|71.57|71.17|71.57|71.17|71.59|71.19|71.54|71.14|59
1745560800000|2025-04-25 06:00:00|71.59|71.19|71.47|71.07|71.59|71.19|71.38|70.98|112
1745561100000|2025-04-25 06:05:00|71.48|71.08|71.67|71.27|71.74|71.34|71.42|71.02|159
1745561400000|2025-04-25 06:10:00|71.68|71.28|71.84|71.44|71.9|71.5|71.67|71.27|93
1745561700000|2025-04-25 06:15:00|71.83|71.43|71.72|71.32|71.86|71.46|71.71|71.31|92
1745562000000|2025-04-25 06:20:00|71.71|71.31|71.73|71.33|71.78|71.38|71.62|71.22|119
1745562300000|2025-04-25 06:25:00|71.74|71.34|71.89|71.49|71.89|71.49|71.72|71.32|90
1745562600000|2025-04-25 06:30:00|71.88|71.48|71.96|71.56|71.96|71.56|71.88|71.48|17
1745562900000|2025-04-25 06:35:00|71.99|71.59|72|71.6|72.03|71.63|71.93|71.53|113
1745563200000|2025-04-25 06:40:00|71.99|71.59|72.19|71.79|72.2|71.8|71.99|71.59|71
1745563500000|2025-04-25 06:45:00|72.18|71.78|72.2|71.8|72.21|71.81|72.04|71.64|151
1745563800000|2025-04-25 06:50:00|72.21|71.81|72.29|71.89|72.34|71.94|72.21|71.81|79
1745564100000|2025-04-25 06:55:00|72.28|71.88|72.23|71.83|72.3|71.9|72.2|71.8|108
1745564400000|2025-04-25 07:00:00|72.22|71.82|72.34|71.94|72.39|71.99|72.22|71.82|132
1745564700000|2025-04-25 07:05:00|72.35|71.95|72.43|72.03|72.49|72.09|72.35|71.95|95
1745565000000|2025-04-25 07:10:00|72.42|72.02|72.13|71.73|72.49|72.09|72.12|71.72|169
1745565300000|2025-04-25 07:15:00|72.14|71.74|72.15|71.75|72.32|71.92|72.06|71.66|166
1745565600000|2025-04-25 07:20:00|72.14|71.74|71.85|71.45|72.17|71.77|71.84|71.44|125
1745565900000|2025-04-25 07:25:00|71.84|71.44|71.98|71.58|72.05|71.65|71.8|71.4|135
1745566200000|2025-04-25 07:30:00|71.97|71.57|71.94|71.54|72.15|71.75|71.93|71.53|127
1745566500000|2025-04-25 07:35:00|71.93|71.53|72.04|71.64|72.07|71.67|71.91|71.51|87
1745566800000|2025-04-25 07:40:00|72.03|71.63|72.01|71.61|72.09|71.69|71.99|71.59|67
1745567100000|2025-04-25 07:45:00|72|71.6|71.96|71.56|72.05|71.65|71.94|71.54|85
1745567400000|2025-04-25 07:50:00|71.97|71.57|72.35|71.95|72.35|71.95|71.96|71.56|82
1745567700000|2025-04-25 07:55:00|72.34|71.94|72.45|72.05|72.54|72.14|72.34|71.94|98
1745568000000|2025-04-25 08:00:00|72.44|72.04|72.29|71.89|72.5|72.1|72.21|71.81|134
1745568300000|2025-04-25 08:05:00|72.3|71.9|72.24|71.84|72.32|71.92|72.17|71.77|89
1745568600000|2025-04-25 08:10:00|72.23|71.83|72.15|71.75|72.23|71.83|72.09|71.69|88
1745568900000|2025-04-25 08:15:00|72.14|71.74|72.24|71.84|72.36|71.96|72.12|71.72|105
1745569200000|2025-04-25 08:20:00|72.23|71.83|72.31|71.91|72.33|71.93|72.17|71.77|86
1745569500000|2025-04-25 08:25:00|72.32|71.92|72.22|71.82|72.34|71.94|72.18|71.78|79
1745569800000|2025-04-25 08:30:00|72.2|71.8|72.06|71.66|72.21|71.81|72.05|71.65|76
1745570100000|2025-04-25 08:35:00|72.07|71.67|72.18|71.78|72.2|71.8|72.05|71.65|78
1745570400000|2025-04-25 08:40:00|72.17|71.77|72.29|71.89|72.3|71.9|72.11|71.71|63
1745570700000|2025-04-25 08:45:00|72.31|71.91|72.25|71.85|72.38|71.98|72.25|71.85|69
1745571000000|2025-04-25 08:50:00|72.24|71.84|72.37|71.97|72.37|71.97|72.19|71.79|97
1745571300000|2025-04-25 08:55:00|72.38|71.98|72.45|72.05|72.5|72.1|72.3|71.9|59
1745571600000|2025-04-25 09:00:00|72.44|72.04|72.21|71.81|72.48|72.08|72.21|71.81|102
1745571900000|2025-04-25 09:05:00|72.22|71.82|72.11|71.71|72.33|71.93|72.11|71.71|120
1745572200000|2025-04-25 09:10:00|72.08|71.68|72.35|71.95|72.36|71.96|72.01|71.61|117
1745572500000|2025-04-25 09:15:00|72.34|71.94|72.21|71.81|72.34|71.94|72.03|71.63|107
1745572800000|2025-04-25 09:20:00|72.22|71.82|72.25|71.85|72.28|71.88|72.18|71.78|69
1745573100000|2025-04-25 09:25:00|72.23|71.83|72.19|71.79|72.23|71.83|72.13|71.73|56
1745573400000|2025-04-25 09:30:00|72.2|71.8|72.32|71.92|72.32|71.92|72.13|71.73|106
1745573700000|2025-04-25 09:35:00|72.33|71.93|72.14|71.74|72.33|71.93|72.11|71.71|95
1745574000000|2025-04-25 09:40:00|72.13|71.73|71.93|71.53|72.13|71.73|71.93|71.53|53
1745574300000|2025-04-25 09:45:00|71.94|71.54|72.05|71.65|72.09|71.69|71.91|71.51|67
1745574600000|2025-04-25 09:50:00|72.06|71.66|72.15|71.75|72.18|71.78|71.95|71.55|90
1745574900000|2025-04-25 09:55:00|72.16|71.76|72.34|71.94|72.34|71.94|72.14|71.74|105
1745575200000|2025-04-25 10:00:00|72.33|71.93|71.98|71.58|72.35|71.95|71.93|71.53|118
1745575500000|2025-04-25 10:05:00|71.95|71.55|71.79|71.39|71.99|71.59|71.74|71.34|110
1745575800000|2025-04-25 10:10:00|71.78|71.38|71.94|71.54|71.94|71.54|71.74|71.34|83
1745576100000|2025-04-25 10:15:00|71.87|71.47|72.12|71.72|72.18|71.78|71.79|71.39|198
1745576400000|2025-04-25 10:20:00|72.1|71.7|71.94|71.54|72.15|71.75|71.76|71.36|177
1745576700000|2025-04-25 10:25:00|71.92|71.52|71.75|71.35|71.97|71.57|71.73|71.33|104
1745577000000|2025-04-25 10:30:00|71.74|71.34|71.67|71.27|71.8|71.4|71.59|71.19|131
1745577300000|2025-04-25 10:35:00|71.68|71.28|71.43|71.03|71.72|71.32|71.37|70.97|100
1745577600000|2025-04-25 10:40:00|71.42|71.02|71.51|71.11|71.55|71.15|71.4|71|96
1745577900000|2025-04-25 10:45:00|71.52|71.12|71.39|70.99|71.65|71.25|71.36|70.96|78
1745578200000|2025-04-25 10:50:00|71.4|71|71.43|71.03|71.47|71.07|71.37|70.97|60
1745578500000|2025-04-25 10:55:00|71.44|71.04|71.52|71.12|71.58|71.18|71.41|71.01|88
1745578800000|2025-04-25 11:00:00|71.53|71.13|71.77|71.37|71.78|71.38|71.53|71.13|88
1745579100000|2025-04-25 11:05:00|71.78|71.38|71.88|71.48|71.98|71.58|71.77|71.37|81
1745579400000|2025-04-25 11:10:00|71.89|71.49|71.98|71.58|71.98|71.58|71.8|71.4|105
1745579700000|2025-04-25 11:15:00|71.97|71.57|71.89|71.49|72.1|71.7|71.87|71.47|134
1745580000000|2025-04-25 11:20:00|71.88|71.48|71.84|71.44|71.92|71.52|71.77|71.37|105
1745580300000|2025-04-25 11:25:00|71.83|71.43|71.99|71.59|72|71.6|71.79|71.39|170
1745580600000|2025-04-25 11:30:00|71.98|71.58|71.83|71.43|72|71.6|71.83|71.43|138
1745580900000|2025-04-25 11:35:00|71.84|71.44|71.92|71.52|71.97|71.57|71.8|71.4|155
1745581200000|2025-04-25 11:40:00|71.93|71.53|71.89|71.49|72.02|71.62|71.86|71.46|95
1745581500000|2025-04-25 11:45:00|71.88|71.48|71.98|71.58|72.04|71.64|71.85|71.45|108
1745581800000|2025-04-25 11:50:00|71.97|71.57|72.08|71.68|72.08|71.68|71.97|71.57|75
1745582100000|2025-04-25 11:55:00|72.09|71.69|72.34|71.94|72.36|71.96|72.08|71.68|85
1745582400000|2025-04-25 12:00:00|72.33|71.93|72.17|71.77|72.48|72.08|72.11|71.71|214
1745582700000|2025-04-25 12:05:00|72.18|71.78|72.24|71.84|72.26|71.86|72.1|71.7|171
1745583000000|2025-04-25 12:10:00|72.25|71.85|72.72|72.32|72.84|72.44|72.23|71.83|285
1745583300000|2025-04-25 12:15:00|72.74|72.34|72.69|72.29|73.06|72.66|72.68|72.28|254
1745583600000|2025-04-25 12:20:00|72.7|72.3|72.54|72.14|72.85|72.45|72.54|72.14|219
1745583900000|2025-04-25 12:25:00|72.55|72.15|72.29|71.89|72.55|72.15|72.18|71.78|217
1745584200000|2025-04-25 12:30:00|72.28|71.88|72.28|71.88|72.47|72.07|72.18|71.78|186
1745584500000|2025-04-25 12:35:00|72.29|71.89|72.46|72.06|72.61|72.21|72.26|71.86|188
1745584800000|2025-04-25 12:40:00|72.45|72.05|72.4|72|72.52|72.12|72.33|71.93|163
1745585100000|2025-04-25 12:45:00|72.39|71.99|72.17|71.77|72.44|72.04|72.11|71.71|142
1745585400000|2025-04-25 12:50:00|72.16|71.76|71.76|71.36|72.18|71.78|71.72|71.32|122
1745585700000|2025-04-25 12:55:00|71.78|71.38|71.7|71.3|71.87|71.47|71.67|71.27|162
1745586000000|2025-04-25 13:00:00|71.73|71.33|71.91|71.51|71.97|71.57|71.69|71.29|155
1745586300000|2025-04-25 13:05:00|71.92|71.52|71.6|71.2|71.97|71.57|71.6|71.2|174
1745586600000|2025-04-25 13:10:00|71.59|71.19|71.51|71.11|71.6|71.2|71.38|70.98|145
1745586900000|2025-04-25 13:15:00|71.5|71.1|71.67|71.27|71.69|71.29|71.46|71.06|115
1745587200000|2025-04-25 13:20:00|71.66|71.26|71.5|71.1|71.66|71.26|71.46|71.06|95
1745587500000|2025-04-25 13:25:00|71.51|71.11|71.13|70.73|71.51|71.11|71.09|70.69|127
1745587800000|2025-04-25 13:30:00|71.14|70.74|71.21|70.81|71.33|70.93|70.8|70.4|382
1745588100000|2025-04-25 13:35:00|71.22|70.82|71.35|70.95|71.49|71.09|71.17|70.77|342
1745588400000|2025-04-25 13:40:00|71.36|70.96|71.42|71.02|71.43|71.03|71.3|70.9|246
1745588700000|2025-04-25 13:45:00|71.4|71|71.49|71.09|71.62|71.22|71.34|70.94|231
1745589000000|2025-04-25 13:50:00|71.47|71.07|71.27|70.87|71.61|71.21|71.17|70.77|196
1745589300000|2025-04-25 13:55:00|71.28|70.88|71.19|70.79|71.38|70.98|71.18|70.78|206
1745589600000|2025-04-25 14:00:00|71.2|70.8|71.48|71.08|71.62|71.22|71.2|70.8|318
1745589900000|2025-04-25 14:05:00|71.47|71.07|71.74|71.34|71.78|71.38|71.47|71.07|183
1745590200000|2025-04-25 14:10:00|71.75|71.35|72.15|71.75|72.15|71.75|71.75|71.35|266
1745590500000|2025-04-25 14:15:00|72.14|71.74|72.02|71.62|72.15|71.75|71.86|71.46|315
1745590800000|2025-04-25 14:20:00|72.03|71.63|71.85|71.45|72.03|71.63|71.53|71.13|302
1745591100000|2025-04-25 14:25:00|71.83|71.43|71.75|71.35|71.83|71.43|71.59|71.19|198
1745591400000|2025-04-25 14:30:00|71.76|71.36|71.99|71.59|72.01|71.61|71.61|71.21|201
1745591700000|2025-04-25 14:35:00|71.97|71.57|72.02|71.62|72.06|71.66|71.87|71.47|145
1745592000000|2025-04-25 14:40:00|72.01|71.61|72.23|71.83|72.25|71.85|71.98|71.58|155
1745592300000|2025-04-25 14:45:00|72.22|71.82|72.5|72.1|72.54|72.14|72.14|71.74|278
1745592600000|2025-04-25 14:50:00|72.51|72.11|72.64|72.24|72.66|72.26|72.35|71.95|197
1745592900000|2025-04-25 14:55:00|72.65|72.25|72.59|72.19|72.78|72.38|72.48|72.08|211
1745593200000|2025-04-25 15:00:00|72.6|72.2|72.67|72.27|72.73|72.33|72.48|72.08|274
1745593500000|2025-04-25 15:05:00|72.68|72.28|72.7|72.3|72.85|72.45|72.6|72.2|213
1745593800000|2025-04-25 15:10:00|72.71|72.31|72.93|72.53|72.93|72.53|72.63|72.23|193
1745594100000|2025-04-25 15:15:00|72.92|72.52|72.74|72.34|73.11|72.71|72.61|72.21|284
1745594400000|2025-04-25 15:20:00|72.75|72.35|72.89|72.49|73.02|72.62|72.71|72.31|280
1745594700000|2025-04-25 15:25:00|72.9|72.5|72.66|72.26|73|72.6|72.66|72.26|176
1745595000000|2025-04-25 15:30:00|72.63|72.23|72.63|72.23|72.8|72.4|72.61|72.21|265
1745595300000|2025-04-25 15:35:00|72.64|72.24|72.11|71.71|72.64|72.24|72.06|71.66|215
1745595600000|2025-04-25 15:40:00|72.1|71.7|72.21|71.81|72.32|71.92|72.05|71.65|168
1745595900000|2025-04-25 15:45:00|72.22|71.82|72.27|71.87|72.46|72.06|72.2|71.8|195
1745596200000|2025-04-25 15:50:00|72.26|71.86|72.29|71.89|72.35|71.95|72.17|71.77|180
1745596500000|2025-04-25 15:55:00|72.28|71.88|72.18|71.78|72.3|71.9|72.14|71.74|96
1745596800000|2025-04-25 16:00:00|72.19|71.79|72.24|71.84|72.41|72.01|72.19|71.79|140
1745597100000|2025-04-25 16:05:00|72.23|71.83|72.06|71.66|72.23|71.83|71.97|71.57|137
1745597400000|2025-04-25 16:10:00|72.07|71.67|71.82|71.42|72.25|71.85|71.8|71.4|194
1745597700000|2025-04-25 16:15:00|71.83|71.43|71.58|71.18|71.84|71.44|71.53|71.13|150
1745598000000|2025-04-25 16:20:00|71.57|71.17|71.82|71.42|71.88|71.48|71.45|71.05|165
1745598300000|2025-04-25 16:25:00|71.83|71.43|71.89|71.49|72.06|71.66|71.81|71.41|98
1745598600000|2025-04-25 16:30:00|71.88|71.48|72.01|71.61|72.02|71.62|71.73|71.33|201
1745598900000|2025-04-25 16:35:00|72|71.6|72.28|71.88|72.28|71.88|71.97|71.57|107
1745599200000|2025-04-25 16:40:00|72.29|71.89|72.62|72.22|72.62|72.22|72.29|71.89|99
1745599500000|2025-04-25 16:45:00|72.63|72.23|72.56|72.16|72.63|72.23|72.37|71.97|120
1745599800000|2025-04-25 16:50:00|72.55|72.15|72.71|72.31|72.71|72.31|72.46|72.06|130
1745600100000|2025-04-25 16:55:00|72.72|72.32|72.74|72.34|72.82|72.42|72.7|72.3|99
1745600400000|2025-04-25 17:00:00|72.73|72.33|73.02|72.62|73.02|72.62|72.72|72.32|146
1745600700000|2025-04-25 17:05:00|73.01|72.61|72.86|72.46|73.06|72.66|72.81|72.41|125
1745601000000|2025-04-25 17:10:00|72.84|72.44|72.81|72.41|72.94|72.54|72.69|72.29|108
1745601300000|2025-04-25 17:15:00|72.79|72.39|72.76|72.36|72.81|72.41|72.69|72.29|108
1745601600000|2025-04-25 17:20:00|72.78|72.38|72.74|72.34|72.86|72.46|72.67|72.27|97
1745601900000|2025-04-25 17:25:00|72.75|72.35|72.64|72.24|72.81|72.41|72.63|72.23|76
1745602200000|2025-04-25 17:30:00|72.63|72.23|72.28|71.88|72.63|72.23|72.17|71.77|144
1745602500000|2025-04-25 17:35:00|72.27|71.87|71.84|71.44|72.28|71.88|71.84|71.44|157
1745602800000|2025-04-25 17:40:00|71.77|71.37|71.98|71.58|72.1|71.7|71.74|71.34|284
1745603100000|2025-04-25 17:45:00|71.99|71.59|71.86|71.46|72|71.6|71.59|71.19|279
1745603400000|2025-04-25 17:50:00|71.85|71.45|71.86|71.46|72.07|71.67|71.75|71.35|181
1745603700000|2025-04-25 17:55:00|71.85|71.45|71.88|71.48|71.92|71.52|71.75|71.35|187
1745604000000|2025-04-25 18:00:00|71.89|71.49|72.17|71.77|72.22|71.82|71.88|71.48|192
1745604300000|2025-04-25 18:05:00|72.16|71.76|72.11|71.71|72.19|71.79|72.01|71.61|138
1745604600000|2025-04-25 18:10:00|72.12|71.72|72|71.6|72.13|71.73|71.92|71.52|112
1745604900000|2025-04-25 18:15:00|71.99|71.59|72.19|71.79|72.19|71.79|71.94|71.54|126
1745605200000|2025-04-25 18:20:00|72.18|71.78|72.14|71.74|72.2|71.8|72.09|71.69|109
1745605500000|2025-04-25 18:25:00|72.15|71.75|72.18|71.78|72.19|71.79|72.03|71.63|87
1745605800000|2025-04-25 18:30:00|72.19|71.79|72.46|72.06|73.5|73.1|72.01|71.61|301
1745606100000|2025-04-25 18:35:00|72.45|72.05|72.35|71.95|72.5|72.1|72.17|71.77|256
1745606400000|2025-04-25 18:40:00|72.34|71.94|72.35|71.95|72.49|72.09|71.4|71|349
1745606700000|2025-04-25 18:45:00|72.36|71.96|72.51|72.11|72.52|72.12|72.36|71.96|222
1745607000000|2025-04-25 18:50:00|72.52|72.12|72.12|71.72|72.58|72.18|72.1|71.7|260
1745607300000|2025-04-25 18:55:00|72.11|71.71|71.99|71.59|72.19|71.79|71.97|71.57|197
1745607600000|2025-04-25 19:00:00|71.98|71.58|72.04|71.64|72.29|71.89|71.98|71.58|281
1745607900000|2025-04-25 19:05:00|72.05|71.65|71.91|71.51|72.1|71.7|71.84|71.44|253
1745608200000|2025-04-25 19:10:00|71.92|71.52|71.54|71.14|71.93|71.53|71.52|71.12|178
1745608500000|2025-04-25 19:15:00|71.53|71.13|71.41|71.01|71.78|71.38|71.39|70.99|202
1745608800000|2025-04-25 19:20:00|71.42|71.02|71.4|71|71.44|71.04|71.26|70.86|166
1745609100000|2025-04-25 19:25:00|71.39|70.99|71.62|71.22|71.63|71.23|71.32|70.92|168
1745609400000|2025-04-25 19:30:00|71.61|71.21|71.53|71.13|71.65|71.25|71.51|71.11|187
1745609700000|2025-04-25 19:35:00|71.52|71.12|71.7|71.3|71.7|71.3|71.44|71.04|197
1745610000000|2025-04-25 19:40:00|71.71|71.31|71.79|71.39|71.79|71.39|71.7|71.3|56
1745610300000|2025-04-25 19:45:00|71.78|71.38|71.67|71.27|71.78|71.38|71.6|71.2|137
1745610600000|2025-04-25 19:50:00|71.68|71.28|71.92|71.52|71.92|71.52|71.68|71.28|82
1745610900000|2025-04-25 19:55:00|71.91|71.51|71.91|71.51|71.94|71.54|71.87|71.47|91
1745611200000|2025-04-25 20:00:00|71.92|71.52|71.88|71.48|71.99|71.59|71.79|71.39|107
1745611500000|2025-04-25 20:05:00|71.87|71.47|71.93|71.53|71.97|71.57|71.85|71.45|123
1745611800000|2025-04-25 20:10:00|71.94|71.54|72.41|71.01|72.42|71.56|71.87|70.98|83
1745612100000|2025-04-25 20:15:00|72.4|71|72.47|71.07|72.47|71.07|72.23|70.83|141
1745612400000|2025-04-25 20:20:00|72.46|71.06|72.22|70.82|72.48|71.08|72.2|70.8|181
1745612700000|2025-04-25 20:25:00|72.23|70.83|72.18|70.78|72.34|70.94|72.18|70.78|101
1745613000000|2025-04-25 20:30:00|72.15|70.75|72.15|70.75|72.2|70.8|72.11|70.71|123
1745613300000|2025-04-25 20:35:00|72.16|70.76|72.24|70.84|72.26|70.86|72.02|70.62|178
1745613600000|2025-04-25 20:40:00|72.23|70.83|72.09|70.69|72.23|70.83|72.09|70.69|118
1745613900000|2025-04-25 20:45:00|72.1|70.7|72.16|70.76|72.25|70.85|72.09|70.69|115
1745614200000|2025-04-25 20:50:00|72.15|70.75|72.2|70.8|72.33|70.93|72.15|70.75|106
1745614500000|2025-04-25 20:55:00|72.21|70.81|72.11|70.71|72.24|70.84|72.09|70.69|63
1745650800000|2025-04-26 07:00:00|73.35|71.95|73.52|72.12|73.62|72.22|73.31|71.91|90
1745651100000|2025-04-26 07:05:00|73.5|72.1|73.49|72.09|73.61|72.21|73.4|72|110
1745651400000|2025-04-26 07:10:00|73.53|72.13|73.55|72.15|73.63|72.23|73.47|72.07|119
1745651700000|2025-04-26 07:15:00|73.57|72.17|73.65|72.25|73.65|72.25|73.55|72.15|68
1745652000000|2025-04-26 07:20:00|73.66|72.26|73.67|72.27|73.68|72.28|73.53|72.13|97
1745652300000|2025-04-26 07:25:00|73.68|72.28|73.66|72.26|73.68|72.28|73.6|72.2|85
1745652600000|2025-04-26 07:30:00|73.67|72.27|73.85|72.45|73.86|72.46|73.57|72.17|128
1745652900000|2025-04-26 07:35:00|73.84|72.44|74|72.6|74.03|72.63|73.84|72.44|150
1745653200000|2025-04-26 07:40:00|74.01|72.61|73.83|72.43|74.05|72.65|73.83|72.43|93
1745653500000|2025-04-26 07:45:00|73.84|72.44|73.52|72.12|73.86|72.46|73.5|72.1|161
1745653800000|2025-04-26 07:50:00|73.53|72.13|73.61|72.21|73.75|72.35|73.53|72.13|123
1745654100000|2025-04-26 07:55:00|73.6|72.2|73.34|71.94|73.65|72.25|73.34|71.94|99
1745654400000|2025-04-26 08:00:00|73.35|71.95|73.47|72.07|73.58|72.18|73.33|71.93|138
1745654700000|2025-04-26 08:05:00|73.46|72.06|73.39|71.99|73.66|72.26|73.3|71.9|156
1745655000000|2025-04-26 08:10:00|73.4|72|73.46|72.06|73.46|72.06|73.14|71.74|186
1745655300000|2025-04-26 08:15:00|73.47|72.07|73.61|72.21|73.69|72.29|73.46|72.06|116
1745655600000|2025-04-26 08:20:00|73.62|72.22|73.65|72.25|73.67|72.27|73.48|72.08|149
1745655900000|2025-04-26 08:25:00|73.64|72.24|73.88|72.48|74.14|72.74|73.64|72.24|339
1745656200000|2025-04-26 08:30:00|73.87|72.47|73.71|72.31|73.96|72.56|73.69|72.29|325
1745656500000|2025-04-26 08:35:00|73.7|72.3|73.65|72.25|73.84|72.44|73.49|72.09|249
1745656800000|2025-04-26 08:40:00|73.64|72.24|73.39|71.99|73.69|72.29|73.23|71.83|271
1745657100000|2025-04-26 08:45:00|73.38|71.98|73.24|71.84|73.39|71.99|73.1|71.7|259
1745657400000|2025-04-26 08:50:00|73.23|71.83|72.96|71.56|73.24|71.84|72.94|71.54|190
1745657700000|2025-04-26 08:55:00|72.95|71.55|72.99|71.59|73.18|71.78|72.91|71.51|174
1745658000000|2025-04-26 09:00:00|73|71.6|72.63|71.23|73.05|71.65|72.63|71.23|171
1745658300000|2025-04-26 09:05:00|72.64|71.24|72.8|71.4|72.88|71.48|72.63|71.23|181
1745658600000|2025-04-26 09:10:00|72.81|71.41|72.94|71.54|72.96|71.56|72.74|71.34|152
1745658900000|2025-04-26 09:15:00|72.93|71.53|72.88|71.48|72.98|71.58|72.78|71.38|172
1745659200000|2025-04-26 09:20:00|72.87|71.47|73.04|71.64|73.09|71.69|72.82|71.42|197
1745659500000|2025-04-26 09:25:00|73.02|71.62|72.67|71.27|73.02|71.62|72.66|71.26|145
1745659800000|2025-04-26 09:30:00|72.65|71.25|72.37|70.97|72.65|71.25|72.32|70.92|127
1745660100000|2025-04-26 09:35:00|72.36|70.96|72.4|71|72.49|71.09|72.23|70.83|173
1745660400000|2025-04-26 09:40:00|72.41|71.01|72.36|70.96|72.45|71.05|72.27|70.87|157
1745660700000|2025-04-26 09:45:00|72.35|70.95|72.38|70.98|72.4|71|72.27|70.87|160
1745661000000|2025-04-26 09:50:00|72.37|70.97|72.48|71.08|72.55|71.15|72.35|70.95|182
1745661300000|2025-04-26 09:55:00|72.47|71.07|72.55|71.15|72.61|71.21|72.46|71.06|145
1745661600000|2025-04-26 10:00:00|72.54|71.14|72.68|71.28|72.68|71.28|72.37|70.97|247
1745661900000|2025-04-26 10:05:00|72.73|71.33|72.58|71.18|72.73|71.33|72.58|71.18|173
1745662200000|2025-04-26 10:10:00|72.59|71.19|72.43|71.03|72.63|71.23|72.43|71.03|161
1745662500000|2025-04-26 10:15:00|72.44|71.04|72.49|71.09|72.55|71.15|72.42|71.02|162
1745662800000|2025-04-26 10:20:00|72.48|71.08|72.62|71.22|72.64|71.24|72.43|71.03|169
1745663100000|2025-04-26 10:25:00|72.61|71.21|72.56|71.16|72.65|71.25|72.56|71.16|102
1745663400000|2025-04-26 10:30:00|72.55|71.15|72.62|71.22|72.64|71.24|72.49|71.09|120
1745663700000|2025-04-26 10:35:00|72.61|71.21|72.75|71.35|72.76|71.36|72.61|71.21|133
1745664000000|2025-04-26 10:40:00|72.73|71.33|72.84|71.44|72.84|71.44|72.73|71.33|103
1745664300000|2025-04-26 10:45:00|72.87|71.47|72.72|71.32|72.87|71.47|72.71|71.31|82
1745664600000|2025-04-26 10:50:00|72.71|71.31|72.73|71.33|72.77|71.37|72.64|71.24|121
1745664900000|2025-04-26 10:55:00|72.72|71.32|72.49|71.09|72.75|71.35|72.49|71.09|69
1745665200000|2025-04-26 11:00:00|72.48|71.08|72.51|71.11|72.54|71.14|72.34|70.94|83
1745665500000|2025-04-26 11:05:00|72.53|71.13|72.31|70.91|72.62|71.22|72.29|70.89|129
1745665800000|2025-04-26 11:10:00|72.3|70.9|72.33|70.93|72.42|71.02|72.29|70.89|110
1745666100000|2025-04-26 11:15:00|72.32|70.92|72.33|70.93|72.46|71.06|72.3|70.9|147
1745666400000|2025-04-26 11:20:00|72.34|70.94|72.16|70.76|72.35|70.95|72.15|70.75|66
1745666700000|2025-04-26 11:25:00|72.17|70.77|72.05|70.65|72.21|70.81|72.05|70.65|62
1745667000000|2025-04-26 11:30:00|72.06|70.66|72.07|70.67|72.08|70.68|71.97|70.57|118
1745667300000|2025-04-26 11:35:00|72.06|70.66|71.75|70.35|72.14|70.74|71.74|70.34|142
1745667600000|2025-04-26 11:40:00|71.74|70.34|71.58|70.18|71.77|70.37|71.55|70.15|128
1745667900000|2025-04-26 11:45:00|71.57|70.17|71.56|70.16|71.76|70.36|71.46|70.06|276
1745668200000|2025-04-26 11:50:00|71.55|70.15|71.41|70.01|71.6|70.2|71.28|69.88|229
1745668500000|2025-04-26 11:55:00|71.39|69.99|71.52|70.12|71.58|70.18|71.34|69.94|196
1745668800000|2025-04-26 12:00:00|71.51|70.11|71.59|70.19|71.69|70.29|71.51|70.11|137
1745669100000|2025-04-26 12:05:00|71.6|70.2|71.67|70.27|71.71|70.31|71.45|70.05|197
1745669400000|2025-04-26 12:10:00|71.68|70.28|71.72|70.32|71.8|70.4|71.63|70.23|168
1745669700000|2025-04-26 12:15:00|71.71|70.31|71.69|70.29|71.87|70.47|71.69|70.29|178
1745670000000|2025-04-26 12:20:00|71.68|70.28|71.71|70.31|71.74|70.34|71.61|70.21|125
1745670300000|2025-04-26 12:25:00|71.7|70.3|71.79|70.39|71.84|70.44|71.66|70.26|117
1745670600000|2025-04-26 12:30:00|71.78|70.38|71.82|70.42|71.92|70.52|71.76|70.36|144
1745670900000|2025-04-26 12:35:00|71.83|70.43|71.73|70.33|71.93|70.53|71.71|70.31|135
1745671200000|2025-04-26 12:40:00|71.72|70.32|71.77|70.37|71.83|70.43|71.7|70.3|91
1745671500000|2025-04-26 12:45:00|71.76|70.36|71.83|70.43|71.98|70.58|71.74|70.34|174
1745671800000|2025-04-26 12:50:00|71.82|70.42|71.64|70.24|71.82|70.42|71.63|70.23|112
1745672100000|2025-04-26 12:55:00|71.63|70.23|71.55|70.15|71.74|70.34|71.55|70.15|90
1745672400000|2025-04-26 13:00:00|71.56|70.16|71.76|70.36|71.78|70.38|71.49|70.09|178
1745672700000|2025-04-26 13:05:00|71.77|70.37|71.59|70.19|71.78|70.38|71.57|70.17|143
1745673000000|2025-04-26 13:10:00|71.58|70.18|71.48|70.08|71.58|70.18|71.45|70.05|81
1745673300000|2025-04-26 13:15:00|71.47|70.07|71.59|70.19|71.6|70.2|71.41|70.01|122
1745673600000|2025-04-26 13:20:00|71.58|70.18|71.39|69.99|71.58|70.18|71.35|69.95|110
1745673900000|2025-04-26 13:25:00|71.38|69.98|71.2|69.8|71.39|69.99|71.2|69.8|89
1745674200000|2025-04-26 13:30:00|71.21|69.81|71.11|69.71|71.21|69.81|70.94|69.54|164
1745674500000|2025-04-26 13:35:00|71.1|69.7|71.41|70.01|71.42|70.02|71.06|69.66|180
1745674800000|2025-04-26 13:40:00|71.39|69.99|71.14|69.74|71.42|70.02|71.12|69.72|146
1745675100000|2025-04-26 13:45:00|71.12|69.72|71.14|69.74|71.14|69.74|70.8|69.4|191
1745675400000|2025-04-26 13:50:00|71.15|69.75|70.98|69.58|71.16|69.76|70.86|69.46|255
1745675700000|2025-04-26 13:55:00|70.99|69.59|71.28|69.88|71.28|69.88|70.92|69.52|236
1745676000000|2025-04-26 14:00:00|71.27|69.87|71|69.6|71.28|69.88|70.99|69.59|262
1745676300000|2025-04-26 14:05:00|70.99|69.59|71.15|69.75|71.17|69.77|70.97|69.57|284
1745676600000|2025-04-26 14:10:00|71.13|69.73|71.36|69.96|71.37|69.97|71.11|69.71|218
1745676900000|2025-04-26 14:15:00|71.37|69.97|71.29|69.89|71.37|69.97|71.24|69.84|241
1745677200000|2025-04-26 14:20:00|71.28|69.88|71.26|69.86|71.3|69.9|71.03|69.63|257
1745677500000|2025-04-26 14:25:00|71.23|69.83|71.43|70.03|71.43|70.03|71.21|69.81|164
1745677800000|2025-04-26 14:30:00|71.42|70.02|71.56|70.16|71.57|70.17|71.33|69.93|171
1745678100000|2025-04-26 14:35:00|71.54|70.14|71.7|70.3|71.7|70.3|71.47|70.07|105
1745678400000|2025-04-26 14:40:00|71.69|70.29|71.68|70.28|71.75|70.35|71.62|70.22|161
1745678700000|2025-04-26 14:45:00|71.67|70.27|71.63|70.23|71.79|70.39|71.56|70.16|147
1745679000000|2025-04-26 14:50:00|71.64|70.24|71.6|70.2|71.65|70.25|71.5|70.1|179
1745679300000|2025-04-26 14:55:00|71.59|70.19|71.54|70.14|71.7|70.3|71.52|70.12|114
1745679600000|2025-04-26 15:00:00|71.55|70.15|71.73|70.33|71.75|70.35|71.5|70.1|150
1745679900000|2025-04-26 15:05:00|71.72|70.32|71.83|70.43|71.89|70.49|71.69|70.29|127
1745680200000|2025-04-26 15:10:00|71.82|70.42|71.84|70.44|71.92|70.52|71.78|70.38|126
1745680500000|2025-04-26 15:15:00|71.83|70.43|71.74|70.34|72.06|70.66|71.72|70.32|182
1745680800000|2025-04-26 15:20:00|71.73|70.33|71.77|70.37|71.81|70.41|71.69|70.29|157
1745681100000|2025-04-26 15:25:00|71.76|70.36|71.93|70.53|71.93|70.53|71.75|70.35|113
1745681400000|2025-04-26 15:30:00|71.92|70.52|71.78|70.38|71.94|70.54|71.76|70.36|135
1745681700000|2025-04-26 15:35:00|71.79|70.39|71.72|70.32|71.85|70.45|71.69|70.29|81
1745682000000|2025-04-26 15:40:00|71.71|70.31|71.61|70.21|71.76|70.36|71.6|70.2|68
1745682300000|2025-04-26 15:45:00|71.62|70.22|71.67|70.27|71.68|70.28|71.48|70.08|91
1745682600000|2025-04-26 15:50:00|71.68|70.28|71.77|70.37|71.78|70.38|71.62|70.22|113
1745682900000|2025-04-26 15:55:00|71.76|70.36|71.77|70.37|71.86|70.46|71.76|70.36|76
1745683200000|2025-04-26 16:00:00|71.76|70.36|71.64|70.24|71.82|70.42|71.61|70.21|125
1745683500000|2025-04-26 16:05:00|71.65|70.25|71.45|70.05|71.7|70.3|71.45|70.05|90
1745683800000|2025-04-26 16:10:00|71.46|70.06|71.52|70.12|71.57|70.17|71.46|70.06|98
1745684100000|2025-04-26 16:15:00|71.53|70.13|71.63|70.23|71.63|70.23|71.46|70.06|117
1745684400000|2025-04-26 16:20:00|71.65|70.25|71.73|70.33|71.73|70.33|71.64|70.24|80
1745684700000|2025-04-26 16:25:00|71.72|70.32|71.75|70.35|71.79|70.39|71.7|70.3|54
1745685000000|2025-04-26 16:30:00|71.74|70.34|71.58|70.18|71.75|70.35|71.58|70.18|109
1745685300000|2025-04-26 16:35:00|71.59|70.19|71.43|70.03|71.61|70.21|71.42|70.02|62
1745685600000|2025-04-26 16:40:00|71.42|70.02|71.27|69.87|71.44|70.04|71.15|69.75|85
1745685900000|2025-04-26 16:45:00|71.28|69.88|71.43|70.03|71.47|70.07|71.22|69.82|158
1745686200000|2025-04-26 16:50:00|71.46|70.06|71.39|69.99|71.48|70.08|71.28|69.88|108
1745686500000|2025-04-26 16:55:00|71.4|70|71.51|70.11|71.52|70.12|71.39|69.99|72
1745686800000|2025-04-26 17:00:00|71.5|70.1|71.58|70.18|71.58|70.18|71.46|70.06|94
1745687100000|2025-04-26 17:05:00|71.57|70.17|71.58|70.18|71.58|70.18|71.49|70.09|85
1745687400000|2025-04-26 17:10:00|71.6|70.2|71.39|69.99|71.61|70.21|71.34|69.94|94
1745687700000|2025-04-26 17:15:00|71.4|70|71.45|70.05|71.54|70.14|71.35|69.95|155
1745688000000|2025-04-26 17:20:00|71.44|70.04|71.56|70.16|71.61|70.21|71.4|70|127
1745688300000|2025-04-26 17:25:00|71.57|70.17|71.69|70.29|71.74|70.34|71.56|70.16|75
1745688600000|2025-04-26 17:30:00|71.68|70.28|71.72|70.32|71.75|70.35|71.62|70.22|73
1745688900000|2025-04-26 17:35:00|71.71|70.31|71.6|70.2|71.71|70.31|71.56|70.16|76
1745689200000|2025-04-26 17:40:00|71.61|70.21|71.68|70.28|71.68|70.28|71.56|70.16|74
1745689500000|2025-04-26 17:45:00|71.69|70.29|71.69|70.29|71.74|70.34|71.65|70.25|81
1745689800000|2025-04-26 17:50:00|71.68|70.28|71.63|70.23|71.71|70.31|71.61|70.21|59
1745690100000|2025-04-26 17:55:00|71.62|70.22|71.58|70.18|71.62|70.22|71.56|70.16|13
1745690400000|2025-04-26 18:00:00|71.57|70.17|71.5|70.1|71.57|70.17|71.4|70|50
1745690700000|2025-04-26 18:05:00|71.51|70.11|71.63|70.23|71.64|70.24|71.51|70.11|69
1745691000000|2025-04-26 18:10:00|71.62|70.22|71.4|70|71.63|70.23|71.4|70|54
1745691300000|2025-04-26 18:15:00|71.41|70.01|71.45|70.05|71.45|70.05|71.37|69.97|63
1745691600000|2025-04-26 18:20:00|71.44|70.04|71.57|70.17|71.57|70.17|71.4|70|46
1745691900000|2025-04-26 18:25:00|71.56|70.16|71.5|70.1|71.65|70.25|71.5|70.1|57
1745692200000|2025-04-26 18:30:00|71.49|70.09|71.54|70.14|71.57|70.17|71.44|70.04|71
1745692500000|2025-04-26 18:35:00|71.53|70.13|71.51|70.11|71.54|70.14|71.43|70.03|89
1745692800000|2025-04-26 18:40:00|71.52|70.12|71.5|70.1|71.56|70.16|71.49|70.09|37
1745693100000|2025-04-26 18:45:00|71.51|70.11|71.6|70.2|71.6|70.2|71.51|70.11|26
1745693400000|2025-04-26 18:50:00|71.59|70.19|71.4|70|71.62|70.22|71.39|69.99|77
1745693700000|2025-04-26 18:55:00|71.39|69.99|71.24|69.84|71.42|70.02|71.24|69.84|50
1745694000000|2025-04-26 19:00:00|71.22|69.82|71.34|69.94|71.34|69.94|71.2|69.8|70
1745694300000|2025-04-26 19:05:00|71.33|69.93|71.23|69.83|71.38|69.98|71.23|69.83|53
1745694600000|2025-04-26 19:10:00|71.22|69.82|71.28|69.88|71.34|69.94|71.18|69.78|41
1745694900000|2025-04-26 19:15:00|71.29|69.89|71.34|69.94|71.38|69.98|71.28|69.88|85
1745695200000|2025-04-26 19:20:00|71.33|69.93|71.34|69.94|71.41|70.01|71.26|69.86|75
1745695500000|2025-04-26 19:25:00|71.35|69.95|71.44|70.04|71.44|70.04|71.34|69.94|29
1745695800000|2025-04-26 19:30:00|71.43|70.03|71.41|70.01|71.43|70.03|71.27|69.87|70
1745696100000|2025-04-26 19:35:00|71.4|70|71.43|70.03|71.49|70.09|71.36|69.96|60
1745696400000|2025-04-26 19:40:00|71.42|70.02|71.45|70.05|71.46|70.06|71.36|69.96|49
1745696700000|2025-04-26 19:45:00|71.46|70.06|71.32|69.92|71.47|70.07|71.32|69.92|74
1745697000000|2025-04-26 19:50:00|71.31|69.91|71.38|69.98|71.42|70.02|71.3|69.9|73
1745697300000|2025-04-26 19:55:00|71.39|69.99|71.5|70.1|71.52|70.12|71.38|69.98|48
1745697600000|2025-04-26 20:00:00|71.49|70.09|71.61|70.21|71.63|70.23|71.49|70.09|123
1745697900000|2025-04-26 20:05:00|71.62|70.22|71.62|70.22|71.69|70.29|71.54|70.14|49
1745698200000|2025-04-26 20:10:00|71.65|70.25|71.46|70.06|71.68|70.28|71.45|70.05|75
1745698500000|2025-04-26 20:15:00|71.45|70.05|71.37|69.97|71.45|70.05|71.36|69.96|56
1745698800000|2025-04-26 20:20:00|71.38|69.98|71.33|69.93|71.39|69.99|71.33|69.93|41
1745699100000|2025-04-26 20:25:00|71.34|69.94|71.34|69.94|71.35|69.95|71.28|69.88|42
1745699400000|2025-04-26 20:30:00|71.33|69.93|71.33|69.93|71.39|69.99|71.3|69.9|71
1745699700000|2025-04-26 20:35:00|71.32|69.92|71.26|69.86|71.32|69.92|71.21|69.81|39
1745700000000|2025-04-26 20:40:00|71.25|69.85|71.25|69.85|71.31|69.91|71.24|69.84|31
1745700300000|2025-04-26 20:45:00|71.24|69.84|71.24|69.84|71.36|69.96|71.21|69.81|49
1745700600000|2025-04-26 20:50:00|71.25|69.85|71.14|69.74|71.27|69.87|71.14|69.74|40
1745700900000|2025-04-26 20:55:00|71.13|69.73|71.06|69.66|71.17|69.77|71.06|69.66|74
1745701200000|2025-04-26 21:00:00|71.07|69.67|71.2|69.8|71.29|69.89|71.07|69.67|79
1745701500000|2025-04-26 21:05:00|71.21|69.81|71.3|69.9|71.3|69.9|71.16|69.76|52
1745701800000|2025-04-26 21:10:00|71.31|69.91|71.4|70|71.44|70.04|71.29|69.89|50
1745702100000|2025-04-26 21:15:00|71.39|69.99|71.28|69.88|71.44|70.04|71.28|69.88|54
1745702400000|2025-04-26 21:20:00|71.27|69.87|71.47|70.07|71.48|70.08|71.26|69.86|42
1745702700000|2025-04-26 21:25:00|71.48|70.08|71.37|69.97|71.48|70.08|71.37|69.97|16
1745703000000|2025-04-26 21:30:00|71.36|69.96|71.37|69.97|71.39|69.99|71.31|69.91|31
1745703300000|2025-04-26 21:35:00|71.36|69.96|71.3|69.9|71.37|69.97|71.21|69.81|39
1745703600000|2025-04-26 21:40:00|71.29|69.89|71.28|69.88|71.33|69.93|71.25|69.85|34
1745703900000|2025-04-26 21:45:00|71.27|69.87|71.25|69.85|71.27|69.87|71.24|69.84|11
1745704200000|2025-04-26 21:50:00|71.24|69.84|71.16|69.76|71.25|69.85|71.15|69.75|21
1745704500000|2025-04-26 21:55:00|71.15|69.75|71.18|69.78|71.23|69.83|71.12|69.72|29
1745704800000|2025-04-26 22:00:00|71.19|69.79|71.38|69.98|71.38|69.98|71.18|69.78|59
1745705100000|2025-04-26 22:05:00|71.39|69.99|71.55|70.15|71.57|70.17|71.35|69.95|52
1745705400000|2025-04-26 22:10:00|71.54|70.14|71.6|70.2|71.61|70.21|71.46|70.06|81
1745705700000|2025-04-26 22:15:00|71.61|70.21|71.75|70.35|71.76|70.36|71.5|70.1|88
1745706000000|2025-04-26 22:20:00|71.74|70.34|71.75|70.35|71.75|70.35|71.67|70.27|41
1745706300000|2025-04-26 22:25:00|71.76|70.36|71.7|70.3|71.76|70.36|71.68|70.28|47
1745706600000|2025-04-26 22:30:00|71.69|70.29|71.66|70.26|71.75|70.35|71.66|70.26|61
1745706900000|2025-04-26 22:35:00|71.67|70.27|71.77|70.37|71.83|70.43|71.64|70.24|55
1745707200000|2025-04-26 22:40:00|71.76|70.36|71.85|70.45|71.85|70.45|71.76|70.36|50
1745707500000|2025-04-26 22:45:00|71.84|70.44|71.76|70.36|71.97|70.57|71.76|70.36|106
1745707800000|2025-04-26 22:50:00|71.77|70.37|71.49|70.09|71.78|70.38|71.48|70.08|105
1745708100000|2025-04-26 22:55:00|71.48|70.08|71.58|70.18|71.59|70.19|71.44|70.04|69
1745708400000|2025-04-26 23:00:00|71.57|70.17|71.52|70.12|71.7|70.3|71.5|70.1|100
1745708700000|2025-04-26 23:05:00|71.53|70.13|71.55|70.15|71.57|70.17|71.45|70.05|73
1745709000000|2025-04-26 23:10:00|71.56|70.16|71.45|70.05|71.56|70.16|71.45|70.05|48
1745709300000|2025-04-26 23:15:00|71.44|70.04|71.57|70.17|71.57|70.17|71.41|70.01|59
1745709600000|2025-04-26 23:20:00|71.56|70.16|71.54|70.14|71.57|70.17|71.49|70.09|42
1745709900000|2025-04-26 23:25:00|71.53|70.13|71.53|70.13|71.56|70.16|71.48|70.08|44
1745710200000|2025-04-26 23:30:00|71.52|70.12|71.5|70.1|71.53|70.13|71.42|70.02|61
1745710500000|2025-04-26 23:35:00|71.51|70.11|71.43|70.03|71.55|70.15|71.42|70.02|62
1745710800000|2025-04-26 23:40:00|71.44|70.04|71.52|70.12|71.53|70.13|71.42|70.02|47
1745711100000|2025-04-26 23:45:00|71.53|70.13|71.42|70.02|71.53|70.13|71.42|70.02|64
1745711400000|2025-04-26 23:50:00|71.43|70.03|71.49|70.09|71.5|70.1|71.37|69.97|60
1745711700000|2025-04-26 23:55:00|71.5|70.1|71.43|70.03|71.53|70.13|71.41|70.01|49
1745712000000|2025-04-27 00:00:00|71.42|70.02|71.27|69.87|71.47|70.07|71.27|69.87|88
1745712300000|2025-04-27 00:05:00|71.28|69.88|71.56|70.16|71.56|70.16|71.22|69.82|98
1745712600000|2025-04-27 00:10:00|71.57|70.17|71.65|70.25|71.67|70.27|71.52|70.12|123
1745712900000|2025-04-27 00:15:00|71.66|70.26|72.2|70.8|72.22|70.82|71.66|70.26|117
1745713200000|2025-04-27 00:20:00|72.21|70.81|72.06|70.66|72.3|70.9|71.97|70.57|207
1745713500000|2025-04-27 00:25:00|72.07|70.67|72.21|70.81|72.25|70.85|71.97|70.57|160
1745713800000|2025-04-27 00:30:00|72.22|70.82|72.04|70.64|72.26|70.86|71.98|70.58|176
1745714100000|2025-04-27 00:35:00|72.05|70.65|72.23|70.83|72.23|70.83|72.04|70.64|185
1745714400000|2025-04-27 00:40:00|72.24|70.84|72.38|70.98|72.38|70.98|72.22|70.82|135
1745714700000|2025-04-27 00:45:00|72.37|70.97|72.19|70.79|72.44|71.04|72.19|70.79|218
1745715000000|2025-04-27 00:50:00|72.2|70.8|72.25|70.85|72.42|71.02|72.17|70.77|181
1745715300000|2025-04-27 00:55:00|72.24|70.84|72.27|70.87|72.43|71.03|72.21|70.81|102
1745715600000|2025-04-27 01:00:00|72.28|70.88|72.16|70.76|72.36|70.96|72.1|70.7|170
1745715900000|2025-04-27 01:05:00|72.15|70.75|72.49|71.09|72.52|71.12|72.15|70.75|209
1745716200000|2025-04-27 01:10:00|72.52|71.12|72.44|71.04|72.53|71.13|72.25|70.85|284
1745716500000|2025-04-27 01:15:00|72.42|71.02|71.87|70.47|72.48|71.08|71.87|70.47|340
1745716800000|2025-04-27 01:20:00|71.85|70.45|71.48|70.08|71.87|70.47|71.26|69.86|377
1745717100000|2025-04-27 01:25:00|71.47|70.07|71.6|70.2|71.7|70.3|71.31|69.91|345
1745717400000|2025-04-27 01:30:00|71.59|70.19|70.91|69.51|71.66|70.26|70.9|69.5|406
1745717700000|2025-04-27 01:35:00|70.92|69.52|71.14|69.74|71.2|69.8|70.88|69.48|241
1745718000000|2025-04-27 01:40:00|71.13|69.73|71.25|69.85|71.33|69.93|71.06|69.66|165
1745718300000|2025-04-27 01:45:00|71.26|69.86|71.03|69.63|71.26|69.86|70.89|69.49|243
1745718600000|2025-04-27 01:50:00|71.02|69.62|70.92|69.52|71.06|69.66|70.84|69.44|151
1745718900000|2025-04-27 01:55:00|70.93|69.53|70.47|69.07|70.99|69.59|70.39|68.99|260
1745719200000|2025-04-27 02:00:00|70.46|69.06|70.72|69.32|70.9|69.5|70.3|68.9|367
1745719500000|2025-04-27 02:05:00|70.73|69.33|70.85|69.45|70.9|69.5|70.71|69.31|240
1745719800000|2025-04-27 02:10:00|70.86|69.46|71.16|69.76|71.16|69.76|70.86|69.46|125
1745720100000|2025-04-27 02:15:00|71.17|69.77|71.17|69.77|71.19|69.79|70.98|69.58|130
1745720400000|2025-04-27 02:20:00|71.16|69.76|71.17|69.77|71.21|69.81|71.05|69.65|107
1745720700000|2025-04-27 02:25:00|71.16|69.76|71.07|69.67|71.22|69.82|71.07|69.67|92
1745721000000|2025-04-27 02:30:00|71.06|69.66|70.93|69.53|71.07|69.67|70.83|69.43|128
1745721300000|2025-04-27 02:35:00|70.94|69.54|70.87|69.47|71.04|69.64|70.84|69.44|108
1745721600000|2025-04-27 02:40:00|70.86|69.46|70.78|69.38|70.92|69.52|70.76|69.36|72
1745721900000|2025-04-27 02:45:00|70.77|69.37|70.49|69.09|70.77|69.37|70.48|69.08|81
1745722200000|2025-04-27 02:50:00|70.5|69.1|70.84|69.44|70.84|69.44|70.5|69.1|120
1745722500000|2025-04-27 02:55:00|70.85|69.45|70.84|69.44|70.87|69.47|70.8|69.4|55
1745722800000|2025-04-27 03:00:00|70.85|69.45|71.01|69.61|71.01|69.61|70.8|69.4|65
1745723100000|2025-04-27 03:05:00|71.02|69.62|71.16|69.76|71.16|69.76|71.01|69.61|66
1745723400000|2025-04-27 03:10:00|71.17|69.77|71.11|69.71|71.17|69.77|71.06|69.66|61
1745723700000|2025-04-27 03:15:00|71.1|69.7|71.31|69.91|71.36|69.96|71.06|69.66|97
1745724000000|2025-04-27 03:20:00|71.3|69.9|71.15|69.75|71.32|69.92|71.09|69.69|127
1745724300000|2025-04-27 03:25:00|71.14|69.74|71.05|69.65|71.14|69.74|70.99|69.59|91
1745724600000|2025-04-27 03:30:00|71.06|69.66|71.3|69.9|71.32|69.92|71|69.6|103
1745724900000|2025-04-27 03:35:00|71.29|69.89|71.31|69.91|71.32|69.92|71.25|69.85|55
1745725200000|2025-04-27 03:40:00|71.28|69.88|71.26|69.86|71.32|69.92|71.17|69.77|65
1745725500000|2025-04-27 03:45:00|71.25|69.85|71.12|69.72|71.31|69.91|71.12|69.72|119
1745725800000|2025-04-27 03:50:00|71.11|69.71|71.06|69.66|71.14|69.74|71.03|69.63|94
1745726100000|2025-04-27 03:55:00|71.07|69.67|71.16|69.76|71.19|69.79|71.06|69.66|104
1745726400000|2025-04-27 04:00:00|71.15|69.75|71.07|69.67|71.16|69.76|71.04|69.64|126
1745726700000|2025-04-27 04:05:00|71.06|69.66|71.04|69.64|71.07|69.67|70.99|69.59|64
1745727000000|2025-04-27 04:10:00|71.03|69.63|71.17|69.77|71.17|69.77|71.03|69.63|45
1745727300000|2025-04-27 04:15:00|71.18|69.78|71.08|69.68|71.2|69.8|70.99|69.59|89
1745727600000|2025-04-27 04:20:00|71.06|69.66|71.04|69.64|71.12|69.72|70.99|69.59|55
1745727900000|2025-04-27 04:25:00|71.03|69.63|70.9|69.5|71.03|69.63|70.88|69.48|38
1745728200000|2025-04-27 04:30:00|70.89|69.49|70.71|69.31|70.92|69.52|70.68|69.28|81
1745728500000|2025-04-27 04:35:00|70.7|69.3|70.54|69.14|70.71|69.31|70.54|69.14|97
1745728800000|2025-04-27 04:40:00|70.55|69.15|70.48|69.08|70.59|69.19|70.48|69.08|107
1745729100000|2025-04-27 04:45:00|70.49|69.09|70.47|69.07|70.59|69.19|70.46|69.06|68
1745729400000|2025-04-27 04:50:00|70.46|69.06|70.31|68.91|70.46|69.06|70.26|68.86|78
1745729700000|2025-04-27 04:55:00|70.33|68.93|70.4|69|70.49|69.09|70.33|68.93|70
1745730000000|2025-04-27 05:00:00|70.41|69.01|70.53|69.13|70.61|69.21|70.36|68.96|85
1745730300000|2025-04-27 05:05:00|70.52|69.12|70.59|69.19|70.64|69.24|70.44|69.04|88
1745730600000|2025-04-27 05:10:00|70.58|69.18|70.57|69.17|70.58|69.18|70.45|69.05|70
1745730900000|2025-04-27 05:15:00|70.56|69.16|70.5|69.1|70.7|69.3|70.49|69.09|116
1745731200000|2025-04-27 05:20:00|70.47|69.07|70.16|68.76|70.49|69.09|70.11|68.71|117
1745731500000|2025-04-27 05:25:00|70.17|68.77|70.13|68.73|70.2|68.8|70|68.6|165
1745731800000|2025-04-27 05:30:00|70.12|68.72|70.22|68.82|70.26|68.86|70|68.6|137
1745732100000|2025-04-27 05:35:00|70.21|68.81|70.17|68.77|70.3|68.9|70.15|68.75|82
1745732400000|2025-04-27 05:40:00|70.18|68.78|70.19|68.79|70.25|68.85|70.11|68.71|90
1745732700000|2025-04-27 05:45:00|70.18|68.78|70.35|68.95|70.35|68.95|70.14|68.74|57
1745733000000|2025-04-27 05:50:00|70.36|68.96|70.21|68.81|70.36|68.96|70.17|68.77|60
1745733300000|2025-04-27 05:55:00|70.22|68.82|70.21|68.81|70.23|68.83|70.14|68.74|42
1745733600000|2025-04-27 06:00:00|70.23|68.83|70.32|68.92|70.32|68.92|70.19|68.79|62
1745733900000|2025-04-27 06:05:00|70.33|68.93|70.37|68.97|70.4|69|70.28|68.88|71
1745734200000|2025-04-27 06:10:00|70.38|68.98|70.45|69.05|70.45|69.05|70.36|68.96|50
1745734500000|2025-04-27 06:15:00|70.44|69.04|70.51|69.11|70.51|69.11|70.43|69.03|47
1745734800000|2025-04-27 06:20:00|70.5|69.1|70.59|69.19|70.59|69.19|70.49|69.09|55
1745735100000|2025-04-27 06:25:00|70.58|69.18|70.6|69.2|70.6|69.2|70.51|69.11|62
1745735400000|2025-04-27 06:30:00|70.59|69.19|70.54|69.14|70.61|69.21|70.51|69.11|60
1745735700000|2025-04-27 06:35:00|70.53|69.13|70.49|69.09|70.56|69.16|70.48|69.08|82
1745736000000|2025-04-27 06:40:00|70.48|69.08|70.46|69.06|70.55|69.15|70.43|69.03|70
1745736300000|2025-04-27 06:45:00|70.45|69.05|70.45|69.05|70.49|69.09|70.41|69.01|86
1745736600000|2025-04-27 06:50:00|70.44|69.04|70.66|69.26|70.66|69.26|70.44|69.04|68
1745736900000|2025-04-27 06:55:00|70.69|69.29|70.71|69.31|70.73|69.33|70.69|69.29|50
1745737200000|2025-04-27 07:00:00|70.72|69.32|70.65|69.25|70.73|69.33|70.65|69.25|81
1745737500000|2025-04-27 07:05:00|70.64|69.24|70.5|69.1|70.72|69.32|70.5|69.1|76
1745737800000|2025-04-27 07:10:00|70.51|69.11|70.5|69.1|70.57|69.17|70.42|69.02|74
1745738100000|2025-04-27 07:15:00|70.51|69.11|70.57|69.17|70.61|69.21|70.5|69.1|79
1745738400000|2025-04-27 07:20:00|70.58|69.18|70.46|69.06|70.59|69.19|70.45|69.05|60
1745738700000|2025-04-27 07:25:00|70.47|69.07|70.59|69.19|70.64|69.24|70.47|69.07|57
1745739000000|2025-04-27 07:30:00|70.6|69.2|70.53|69.13|70.66|69.26|70.52|69.12|54
1745739300000|2025-04-27 07:35:00|70.55|69.15|70.63|69.23|70.64|69.24|70.53|69.13|75
1745739600000|2025-04-27 07:40:00|70.62|69.22|70.67|69.27|70.68|69.28|70.62|69.22|34
1745739900000|2025-04-27 07:45:00|70.66|69.26|70.79|69.39|70.79|69.39|70.61|69.21|75
1745740200000|2025-04-27 07:50:00|70.78|69.38|70.78|69.38|70.78|69.38|70.71|69.31|47
1745740500000|2025-04-27 07:55:00|70.79|69.39|70.75|69.35|70.79|69.39|70.67|69.27|36
1745740800000|2025-04-27 08:00:00|70.74|69.34|70.67|69.27|70.75|69.35|70.64|69.24|52
1745741100000|2025-04-27 08:05:00|70.66|69.26|70.77|69.37|70.8|69.4|70.63|69.23|45
1745741400000|2025-04-27 08:10:00|70.76|69.36|70.82|69.42|70.84|69.44|70.73|69.33|37
1745741700000|2025-04-27 08:15:00|70.81|69.41|70.96|69.56|71.08|69.68|70.78|69.38|96
1745742000000|2025-04-27 08:20:00|70.95|69.55|70.92|69.52|71.01|69.61|70.91|69.51|86
1745742300000|2025-04-27 08:25:00|70.93|69.53|70.93|69.53|71|69.6|70.86|69.46|62
1745742600000|2025-04-27 08:30:00|70.92|69.52|70.88|69.48|71.01|69.61|70.86|69.46|110
1745742900000|2025-04-27 08:35:00|70.87|69.47|70.81|69.41|70.88|69.48|70.75|69.35|81
1745743200000|2025-04-27 08:40:00|70.83|69.43|70.92|69.52|70.92|69.52|70.82|69.42|57
1745743500000|2025-04-27 08:45:00|70.93|69.53|70.92|69.52|70.98|69.58|70.9|69.5|47
1745743800000|2025-04-27 08:50:00|70.93|69.53|70.82|69.42|70.94|69.54|70.78|69.38|65
1745744100000|2025-04-27 08:55:00|70.81|69.41|70.78|69.38|70.82|69.42|70.76|69.36|38
1745744400000|2025-04-27 09:00:00|70.77|69.37|70.71|69.31|70.78|69.38|70.7|69.3|50
1745744700000|2025-04-27 09:05:00|70.72|69.32|70.65|69.25|70.78|69.38|70.64|69.24|30
1745745000000|2025-04-27 09:10:00|70.66|69.26|70.59|69.19|70.66|69.26|70.59|69.19|27
1745745300000|2025-04-27 09:15:00|70.6|69.2|70.74|69.34|70.74|69.34|70.59|69.19|48
1745745600000|2025-04-27 09:20:00|70.73|69.33|70.61|69.21|70.73|69.33|70.58|69.18|55
1745745900000|2025-04-27 09:25:00|70.62|69.22|70.56|69.16|70.62|69.22|70.55|69.15|47
1745746200000|2025-04-27 09:30:00|70.57|69.17|70.66|69.26|70.69|69.29|70.57|69.17|63
1745746500000|2025-04-27 09:35:00|70.67|69.27|70.72|69.32|70.74|69.34|70.57|69.17|80
1745746800000|2025-04-27 09:40:00|70.73|69.33|70.86|69.46|70.86|69.46|70.71|69.31|96
1745747100000|2025-04-27 09:45:00|70.85|69.45|70.74|69.34|70.86|69.46|70.73|69.33|80
1745747400000|2025-04-27 09:50:00|70.73|69.33|70.69|69.29|70.74|69.34|70.66|69.26|61
1745747700000|2025-04-27 09:55:00|70.68|69.28|70.7|69.3|70.71|69.31|70.65|69.25|52
1745748000000|2025-04-27 10:00:00|70.71|69.31|70.67|69.27|70.75|69.35|70.66|69.26|57
1745748300000|2025-04-27 10:05:00|70.66|69.26|70.68|69.28|70.7|69.3|70.59|69.19|52
1745748600000|2025-04-27 10:10:00|70.67|69.27|70.58|69.18|70.67|69.27|70.58|69.18|42
1745748900000|2025-04-27 10:15:00|70.59|69.19|70.59|69.19|70.65|69.25|70.58|69.18|69
1745749200000|2025-04-27 10:20:00|70.58|69.18|70.57|69.17|70.6|69.2|70.55|69.15|15
1745749500000|2025-04-27 10:25:00|70.56|69.16|70.53|69.13|70.58|69.18|70.5|69.1|36
1745749800000|2025-04-27 10:30:00|70.54|69.14|70.62|69.22|70.64|69.24|70.54|69.14|41
1745750100000|2025-04-27 10:35:00|70.61|69.21|70.49|69.09|70.61|69.21|70.47|69.07|38
1745750400000|2025-04-27 10:40:00|70.48|69.08|70.66|69.26|70.67|69.27|70.48|69.08|30
1745750700000|2025-04-27 10:45:00|70.65|69.25|70.62|69.22|70.71|69.31|70.57|69.17|41
1745751000000|2025-04-27 10:50:00|70.63|69.23|70.63|69.23|70.7|69.3|70.63|69.23|43
1745751300000|2025-04-27 10:55:00|70.62|69.22|70.67|69.27|70.67|69.27|70.6|69.2|36
1745751600000|2025-04-27 11:00:00|70.68|69.28|70.56|69.16|70.69|69.29|70.55|69.15|67
1745751900000|2025-04-27 11:05:00|70.55|69.15|70.5|69.1|70.65|69.25|70.5|69.1|48
1745752200000|2025-04-27 11:10:00|70.48|69.08|70.53|69.13|70.59|69.19|70.48|69.08|36
1745752500000|2025-04-27 11:15:00|70.52|69.12|70.62|69.22|70.66|69.26|70.52|69.12|57
1745752800000|2025-04-27 11:20:00|70.63|69.23|70.47|69.07|70.64|69.24|70.47|69.07|67
1745753100000|2025-04-27 11:25:00|70.48|69.08|70.54|69.14|70.57|69.17|70.47|69.07|55
1745753400000|2025-04-27 11:30:00|70.55|69.15|70.59|69.19|70.66|69.26|70.5|69.1|72
1745753700000|2025-04-27 11:35:00|70.58|69.18|70.54|69.14|70.68|69.28|70.53|69.13|74
1745754000000|2025-04-27 11:40:00|70.53|69.13|70.46|69.06|70.55|69.15|70.44|69.04|47
1745754300000|2025-04-27 11:45:00|70.45|69.05|70.5|69.1|70.52|69.12|70.43|69.03|51
1745754600000|2025-04-27 11:50:00|70.49|69.09|70.48|69.08|70.52|69.12|70.48|69.08|34
1745754900000|2025-04-27 11:55:00|70.47|69.07|70.43|69.03|70.47|69.07|70.43|69.03|22
1745755200000|2025-04-27 12:00:00|70.42|69.02|70.33|68.93|70.43|69.03|70.28|68.88|52
1745755500000|2025-04-27 12:05:00|70.32|68.92|70.23|68.83|70.32|68.92|70.19|68.79|50
1745755800000|2025-04-27 12:10:00|70.22|68.82|70.13|68.73|70.35|68.95|70.12|68.72|70
1745756100000|2025-04-27 12:15:00|70.12|68.72|70.24|68.84|70.24|68.84|70.08|68.68|98
1745756400000|2025-04-27 12:20:00|70.23|68.83|70.18|68.78|70.23|68.83|70.14|68.74|45
1745756700000|2025-04-27 12:25:00|70.17|68.77|70.03|68.63|70.17|68.77|70.03|68.63|53
1745757000000|2025-04-27 12:30:00|70.04|68.64|69.92|68.52|70.07|68.67|69.89|68.49|73
1745757300000|2025-04-27 12:35:00|69.91|68.51|70.14|68.74|70.24|68.84|69.89|68.49|272
1745757600000|2025-04-27 12:40:00|70.13|68.73|70.54|69.14|70.54|69.14|70.1|68.7|141
1745757900000|2025-04-27 12:45:00|70.52|69.12|70.93|69.53|71.56|70.16|70.51|69.11|433
1745758200000|2025-04-27 12:50:00|70.95|69.55|70.87|69.47|71.08|69.68|70.68|69.28|321
1745758500000|2025-04-27 12:55:00|70.85|69.45|70.47|69.07|70.85|69.45|70.34|68.94|219
1745758800000|2025-04-27 13:00:00|70.46|69.06|70.4|69|70.58|69.18|70.32|68.92|265
1745759100000|2025-04-27 13:05:00|70.41|69.01|70.14|68.74|70.41|69.01|69.93|68.53|321
1745759400000|2025-04-27 13:10:00|70.13|68.73|70.22|68.82|70.43|69.03|70.1|68.7|215
1745759700000|2025-04-27 13:15:00|70.21|68.81|70.41|69.01|70.42|69.02|70.15|68.75|329
1745760000000|2025-04-27 13:20:00|70.42|69.02|70.16|68.76|70.45|69.05|70.04|68.64|178
1745760300000|2025-04-27 13:25:00|70.15|68.75|70.23|68.83|70.3|68.9|70.07|68.67|118
1745760600000|2025-04-27 13:30:00|70.19|68.79|70.41|69.01|70.42|69.02|70.19|68.79|157
1745760900000|2025-04-27 13:35:00|70.42|69.02|70.6|69.2|70.61|69.21|70.4|69|122
1745761200000|2025-04-27 13:40:00|70.59|69.19|70.71|69.31|70.73|69.33|70.54|69.14|128
1745761500000|2025-04-27 13:45:00|70.7|69.3|70.85|69.45|70.9|69.5|70.65|69.25|149
1745761800000|2025-04-27 13:50:00|70.84|69.44|70.78|69.38|70.84|69.44|70.71|69.31|123
1745762100000|2025-04-27 13:55:00|70.77|69.37|70.79|69.39|71.04|69.64|70.77|69.37|188
1745762400000|2025-04-27 14:00:00|70.8|69.4|70.64|69.24|70.89|69.49|70.63|69.23|138
1745762700000|2025-04-27 14:05:00|70.65|69.25|70.62|69.22|70.78|69.38|70.57|69.17|179
1745763000000|2025-04-27 14:10:00|70.61|69.21|70.63|69.23|70.7|69.3|70.56|69.16|145
1745763300000|2025-04-27 14:15:00|70.64|69.24|70.94|69.54|70.95|69.55|70.64|69.24|192
1745763600000|2025-04-27 14:20:00|70.93|69.53|70.8|69.4|70.93|69.53|70.74|69.34|110
1745763900000|2025-04-27 14:25:00|70.79|69.39|70.76|69.36|70.84|69.44|70.73|69.33|85
1745764200000|2025-04-27 14:30:00|70.77|69.37|70.81|69.41|70.84|69.44|70.75|69.35|114
1745764500000|2025-04-27 14:35:00|70.82|69.42|70.91|69.51|70.97|69.57|70.82|69.42|70
1745764800000|2025-04-27 14:40:00|70.9|69.5|70.84|69.44|70.94|69.54|70.82|69.42|58
1745765100000|2025-04-27 14:45:00|70.83|69.43|70.86|69.46|70.91|69.51|70.74|69.34|76
1745765400000|2025-04-27 14:50:00|70.85|69.45|70.72|69.32|70.86|69.46|70.72|69.32|78
1745765700000|2025-04-27 14:55:00|70.71|69.31|70.68|69.28|70.72|69.32|70.65|69.25|49
1745766000000|2025-04-27 15:00:00|70.67|69.27|70.49|69.09|70.7|69.3|70.49|69.09|72
1745766300000|2025-04-27 15:05:00|70.47|69.07|70.15|68.75|70.47|69.07|70.15|68.75|86
1745766600000|2025-04-27 15:10:00|70.14|68.74|70.1|68.7|70.26|68.86|70.1|68.7|80
1745766900000|2025-04-27 15:15:00|70.09|68.69|70.27|68.87|70.27|68.87|70.08|68.68|106
1745767200000|2025-04-27 15:20:00|70.28|68.88|70.13|68.73|70.3|68.9|70.1|68.7|138
1745767500000|2025-04-27 15:25:00|70.14|68.74|69.96|68.56|70.2|68.8|69.96|68.56|67
1745767800000|2025-04-27 15:30:00|69.95|68.55|70.14|68.74|70.14|68.74|69.94|68.54|102
1745768100000|2025-04-27 15:35:00|70.15|68.75|70.05|68.65|70.19|68.79|70.02|68.62|121
1745768400000|2025-04-27 15:40:00|70.06|68.66|70.23|68.83|70.25|68.85|70.05|68.65|82
1745768700000|2025-04-27 15:45:00|70.24|68.84|70.42|69.02|70.42|69.02|70.2|68.8|119
1745769000000|2025-04-27 15:50:00|70.41|69.01|70.49|69.09|70.52|69.12|70.35|68.95|90
1745769300000|2025-04-27 15:55:00|70.5|69.1|70.34|68.94|70.52|69.12|70.29|68.89|106
1745769600000|2025-04-27 16:00:00|70.35|68.95|70.32|68.92|70.41|69.01|70.22|68.82|105
1745769900000|2025-04-27 16:05:00|70.31|68.91|70.27|68.87|70.41|69.01|70.23|68.83|120
1745770200000|2025-04-27 16:10:00|70.26|68.86|70.34|68.94|70.37|68.97|70.26|68.86|72
1745770500000|2025-04-27 16:15:00|70.33|68.93|70.08|68.68|70.33|68.93|70.06|68.66|87
1745770800000|2025-04-27 16:20:00|70.09|68.69|70.12|68.72|70.38|68.98|70.05|68.65|134
1745771100000|2025-04-27 16:25:00|70.1|68.7|70.02|68.62|70.17|68.77|70|68.6|139
1745771400000|2025-04-27 16:30:00|70.01|68.61|69.92|68.52|70.13|68.73|69.92|68.52|112
1745771700000|2025-04-27 16:35:00|69.93|68.53|70.11|68.71|70.12|68.72|69.85|68.45|140
1745772000000|2025-04-27 16:40:00|70.1|68.7|70.19|68.79|70.2|68.8|70.07|68.67|64
1745772300000|2025-04-27 16:45:00|70.18|68.78|70.29|68.89|70.29|68.89|70.17|68.77|63
1745772600000|2025-04-27 16:50:00|70.28|68.88|70.15|68.75|70.34|68.94|70.15|68.75|84
1745772900000|2025-04-27 16:55:00|70.14|68.74|70.24|68.84|70.25|68.85|70.01|68.61|91
1745773200000|2025-04-27 17:00:00|70.23|68.83|70.28|68.88|70.28|68.88|70.05|68.65|132
1745773500000|2025-04-27 17:05:00|70.27|68.87|70.35|68.95|70.35|68.95|70.23|68.83|105
1745773800000|2025-04-27 17:10:00|70.34|68.94|70.47|69.07|70.49|69.09|70.32|68.92|74
1745774100000|2025-04-27 17:15:00|70.48|69.08|70.52|69.12|70.62|69.22|70.45|69.05|107
1745774400000|2025-04-27 17:20:00|70.53|69.13|70.52|69.12|70.6|69.2|70.5|69.1|88
1745774700000|2025-04-27 17:25:00|70.51|69.11|70.42|69.02|70.53|69.13|70.4|69|70
1745775000000|2025-04-27 17:30:00|70.41|69.01|70.34|68.94|70.44|69.04|70.3|68.9|60
1745775300000|2025-04-27 17:35:00|70.35|68.95|70.38|68.98|70.38|68.98|70.3|68.9|46
1745775600000|2025-04-27 17:40:00|70.37|68.97|70.51|69.11|70.54|69.14|70.37|68.97|54
1745775900000|2025-04-27 17:45:00|70.52|69.12|70.53|69.13|70.54|69.14|70.44|69.04|44
1745776200000|2025-04-27 17:50:00|70.54|69.14|70.61|69.21|70.63|69.23|70.53|69.13|54
1745776500000|2025-04-27 17:55:00|70.6|69.2|70.61|69.21|70.63|69.23|70.59|69.19|14
1745776800000|2025-04-27 18:00:00|70.64|69.24|70.73|69.33|70.74|69.34|70.6|69.2|32
1745777100000|2025-04-27 18:05:00|70.74|69.34|70.86|69.46|70.88|69.48|70.73|69.33|51
1745777400000|2025-04-27 18:10:00|70.87|69.47|70.97|69.57|70.97|69.57|70.86|69.46|49
1745777700000|2025-04-27 18:15:00|70.98|69.58|70.94|69.54|71.12|69.72|70.94|69.54|72
1745778000000|2025-04-27 18:20:00|70.95|69.55|70.92|69.52|70.97|69.57|70.88|69.48|76
1745778300000|2025-04-27 18:25:00|70.9|69.5|70.96|69.56|70.97|69.57|70.88|69.48|37
1745778600000|2025-04-27 18:30:00|70.97|69.57|70.96|69.56|70.99|69.59|70.92|69.52|61
1745778900000|2025-04-27 18:35:00|70.95|69.55|71.04|69.64|71.04|69.64|70.94|69.54|36
1745779200000|2025-04-27 18:40:00|71.05|69.65|71.19|69.79|71.21|69.81|71.04|69.64|48
1745779500000|2025-04-27 18:45:00|71.2|69.8|71.26|69.86|71.27|69.87|71.19|69.79|62
1745779800000|2025-04-27 18:50:00|71.25|69.85|71.21|69.81|71.26|69.86|71.16|69.76|39
1745780100000|2025-04-27 18:55:00|71.2|69.8|71.15|69.75|71.2|69.8|71.1|69.7|37
1745780400000|2025-04-27 19:00:00|71.17|69.77|71.49|70.09|71.49|70.09|71.16|69.76|70
1745780700000|2025-04-27 19:05:00|71.5|70.1|71.48|70.08|71.65|70.25|71.44|70.04|163
1745781000000|2025-04-27 19:10:00|71.47|70.07|71.62|70.22|71.64|70.24|71.47|70.07|125
1745781300000|2025-04-27 19:15:00|71.63|70.23|71.69|70.29|71.7|70.3|71.61|70.21|74
1745781600000|2025-04-27 19:20:00|71.68|70.28|71.91|70.51|71.91|70.51|71.56|70.16|98
1745781900000|2025-04-27 19:25:00|71.92|70.52|72.15|70.75|72.15|70.75|71.92|70.52|50
1745782200000|2025-04-27 19:30:00|72.16|70.76|72.18|70.38|72.28|70.79|71.96|70.3|163
1745782500000|2025-04-27 19:35:00|72.17|70.37|72.25|70.45|72.25|70.45|72.05|70.25|116
1745782800000|2025-04-27 19:40:00|72.24|70.44|72.1|70.3|72.25|70.45|72.1|70.3|114
1745783100000|2025-04-27 19:45:00|72.09|70.29|72.19|70.39|72.24|70.44|72.09|70.29|103
1745783400000|2025-04-27 19:50:00|72.2|70.4|72.34|70.54|72.37|70.57|72.15|70.35|65
1745783700000|2025-04-27 19:55:00|72.35|70.55|72.49|70.69|72.5|70.7|72.31|70.51|84
1745784000000|2025-04-27 20:00:00|72.5|70.7|72.43|70.63|72.58|70.78|72.25|70.45|258
1745784300000|2025-04-27 20:05:00|72.44|70.64|72.12|70.32|72.57|70.77|72.11|70.31|229
1745784600000|2025-04-27 20:10:00|72.11|70.31|72.46|70.66|72.49|70.69|72.11|70.31|168
1745784900000|2025-04-27 20:15:00|72.45|70.65|72.23|70.43|72.47|70.67|72.21|70.41|212
1745785200000|2025-04-27 20:20:00|72.22|70.42|72.07|70.27|72.24|70.44|72|70.2|149
1745785500000|2025-04-27 20:25:00|72.06|70.26|71.99|70.19|72.07|70.27|71.93|70.13|141
1745785800000|2025-04-27 20:30:00|71.98|70.18|72.05|70.25|72.13|70.33|71.93|70.13|158
1745786100000|2025-04-27 20:35:00|72.06|70.26|72.16|70.36|72.18|70.38|72|70.2|129
1745786400000|2025-04-27 20:40:00|72.15|70.35|72.47|70.67|72.47|70.67|72.15|70.35|81
1745786700000|2025-04-27 20:45:00|72.45|70.65|72.46|70.66|72.53|70.73|72.35|70.55|110
1745787000000|2025-04-27 20:50:00|72.47|70.67|72.32|70.52|72.52|70.72|72.32|70.52|116
1745787300000|2025-04-27 20:55:00|72.33|70.53|72.17|70.37|72.33|70.53|72.12|70.32|118
1745787600000|2025-04-27 21:00:00|72.16|70.36|71.4|71|72.19|71.11|71.36|70.36|152
1745787900000|2025-04-27 21:05:00|71.41|71.01|71.35|70.95|71.43|71.03|71.35|70.95|72
1745788200000|2025-04-27 21:10:00|71.34|70.94|71.31|70.91|71.34|70.94|71.28|70.88|75
1745788500000|2025-04-27 21:15:00|71.32|70.92|71.52|71.12|71.52|71.12|71.3|70.9|106
1745788800000|2025-04-27 21:20:00|71.51|71.11|71.48|71.08|71.54|71.14|71.41|71.01|57
1745789100000|2025-04-27 21:25:00|71.5|71.1|71.62|71.22|71.62|71.22|71.47|71.07|45
1745789400000|2025-04-27 21:30:00|71.63|71.23|71.71|71.31|71.76|71.36|71.63|71.23|24
1745789700000|2025-04-27 21:35:00|71.7|71.3|71.78|71.38|71.81|71.41|71.7|71.3|34
1745790000000|2025-04-27 21:40:00|71.79|71.39|71.77|71.37|71.79|71.39|71.61|71.21|77
1745790300000|2025-04-27 21:45:00|71.78|71.38|71.72|71.32|71.8|71.4|71.71|71.31|60
1745790600000|2025-04-27 21:50:00|71.73|71.33|71.7|71.3|71.73|71.33|71.65|71.25|51
1745790900000|2025-04-27 21:55:00|71.69|71.29|71.59|71.19|71.7|71.3|71.55|71.15|69
1745791200000|2025-04-27 22:00:00|71.6|71.2|71.38|70.98|71.62|71.22|71.38|70.98|147
1745791500000|2025-04-27 22:05:00|71.39|70.99|71.45|71.05|71.56|71.16|71.33|70.93|152
1745791800000|2025-04-27 22:10:00|71.46|71.06|71.34|70.94|71.49|71.09|71.32|70.92|122
1745792100000|2025-04-27 22:15:00|71.35|70.95|71.4|71|71.41|71.01|71.28|70.88|146
1745792400000|2025-04-27 22:20:00|71.41|71.01|71.42|71.02|71.42|71.02|71.28|70.88|98
1745792700000|2025-04-27 22:25:00|71.43|71.03|71.24|70.84|71.52|71.12|71.24|70.84|145
1745793000000|2025-04-27 22:30:00|71.23|70.83|71.23|70.83|71.24|70.84|70.98|70.58|150
1745793300000|2025-04-27 22:35:00|71.24|70.84|71.22|70.82|71.34|70.94|71.18|70.78|99
1745793600000|2025-04-27 22:40:00|71.23|70.83|71.35|70.95|71.36|70.96|71.21|70.81|56
1745793900000|2025-04-27 22:45:00|71.34|70.94|71.3|70.9|71.36|70.96|71.27|70.87|73
1745794200000|2025-04-27 22:50:00|71.31|70.91|71.38|70.98|71.38|70.98|71.26|70.86|61
1745794500000|2025-04-27 22:55:00|71.37|70.97|71.3|70.9|71.38|70.98|71.28|70.88|48
1745794800000|2025-04-27 23:00:00|71.29|70.89|71.07|70.67|71.29|70.89|71.07|70.67|91
1745795100000|2025-04-27 23:05:00|71.06|70.66|70.82|70.42|71.07|70.67|70.82|70.42|55
1745795400000|2025-04-27 23:10:00|70.83|70.43|70.82|70.42|70.96|70.56|70.81|70.41|62
1745795700000|2025-04-27 23:15:00|70.81|70.41|70.91|70.51|70.93|70.53|70.73|70.33|99
1745796000000|2025-04-27 23:20:00|70.92|70.52|70.79|70.39|70.94|70.54|70.77|70.37|73
1745796300000|2025-04-27 23:25:00|70.77|70.37|70.78|70.38|70.84|70.44|70.77|70.37|48
1745796600000|2025-04-27 23:30:00|70.77|70.37|70.85|70.45|70.9|70.5|70.77|70.37|80
1745796900000|2025-04-27 23:35:00|70.86|70.46|70.81|70.41|70.93|70.53|70.8|70.4|55
1745797200000|2025-04-27 23:40:00|70.82|70.42|70.53|70.13|70.82|70.42|70.5|70.1|51
1745797500000|2025-04-27 23:45:00|70.54|70.14|70.53|70.13|70.72|70.32|70.53|70.13|106
1745797800000|2025-04-27 23:50:00|70.52|70.12|70.59|70.19|70.62|70.22|70.5|70.1|77
1745798100000|2025-04-27 23:55:00|70.58|70.18|70.55|70.15|70.65|70.25|70.53|70.13|68
1745798400000|2025-04-28 00:00:00|70.56|70.16|70.31|69.91|70.65|70.25|70.29|69.89|101
1745798700000|2025-04-28 00:05:00|70.3|69.9|70.02|69.62|70.39|69.99|69.92|69.52|259
1745799000000|2025-04-28 00:10:00|70.03|69.63|70.03|69.63|70.11|69.71|69.87|69.47|302
1745799300000|2025-04-28 00:15:00|70.04|69.64|70.21|69.81|70.21|69.81|69.96|69.56|241
1745799600000|2025-04-28 00:20:00|70.2|69.8|69.91|69.51|70.31|69.91|69.83|69.43|202
1745799900000|2025-04-28 00:25:00|69.92|69.52|70.15|69.75|70.15|69.75|69.88|69.48|134
1745800200000|2025-04-28 00:30:00|70.17|69.77|70.47|70.07|70.52|70.12|70.17|69.77|180
1745800500000|2025-04-28 00:35:00|70.46|70.06|70.51|70.11|70.52|70.12|70.36|69.96|147
1745800800000|2025-04-28 00:40:00|70.52|70.12|70.51|70.11|70.58|70.18|70.47|70.07|105
1745801100000|2025-04-28 00:45:00|70.52|70.12|70.25|69.85|70.56|70.16|70.25|69.85|167
1745801400000|2025-04-28 00:50:00|70.24|69.84|70.34|69.94|70.44|70.04|70.2|69.8|119
1745801700000|2025-04-28 00:55:00|70.33|69.93|70.24|69.84|70.38|69.98|70.21|69.81|87
1745802000000|2025-04-28 01:00:00|70.26|69.86|70.42|70.02|70.44|70.04|70.12|69.72|161
1745802300000|2025-04-28 01:05:00|70.41|70.01|70.1|69.7|70.43|70.03|69.99|69.59|173
1745802600000|2025-04-28 01:10:00|70.09|69.69|70.12|69.72|70.14|69.74|69.94|69.54|172
1745802900000|2025-04-28 01:15:00|70.13|69.73|69.96|69.56|70.15|69.75|69.93|69.53|108
1745803200000|2025-04-28 01:20:00|69.95|69.55|69.69|69.29|69.95|69.55|69.64|69.24|154
1745803500000|2025-04-28 01:25:00|69.7|69.3|69.6|69.2|69.77|69.37|69.56|69.16|93
1745803800000|2025-04-28 01:30:00|69.59|69.19|69.27|68.87|69.63|69.23|69.27|68.87|117
1745804100000|2025-04-28 01:35:00|69.28|68.88|68.85|68.45|69.29|68.89|68.73|68.33|253
1745804400000|2025-04-28 01:40:00|68.86|68.46|68.78|68.38|68.97|68.57|68.58|68.18|170
1745804700000|2025-04-28 01:45:00|68.79|68.39|68.85|68.45|68.96|68.56|68.63|68.23|165
1745805000000|2025-04-28 01:50:00|68.86|68.46|68.84|68.44|68.9|68.5|68.71|68.31|115
1745805300000|2025-04-28 01:55:00|68.83|68.43|68.7|68.3|68.88|68.48|68.68|68.28|105
1745805600000|2025-04-28 02:00:00|68.69|68.29|68.92|68.52|68.95|68.55|68.55|68.15|165
1745805900000|2025-04-28 02:05:00|68.91|68.51|69.04|68.64|69.14|68.74|68.91|68.51|83
1745806200000|2025-04-28 02:10:00|69.05|68.65|69.02|68.62|69.11|68.71|68.91|68.51|111
1745806500000|2025-04-28 02:15:00|69.03|68.63|69.26|68.86|69.26|68.86|69.01|68.61|113
1745806800000|2025-04-28 02:20:00|69.27|68.87|69.45|69.05|69.46|69.06|69.27|68.87|65
1745807100000|2025-04-28 02:25:00|69.44|69.04|69.49|69.09|69.52|69.12|69.36|68.96|62
1745807400000|2025-04-28 02:30:00|69.48|69.08|69.49|69.09|69.62|69.22|69.46|69.06|102
1745807700000|2025-04-28 02:35:00|69.5|69.1|69.41|69.01|69.52|69.12|69.36|68.96|83
1745808000000|2025-04-28 02:40:00|69.4|69|69.5|69.1|69.5|69.1|69.38|68.98|94
1745808300000|2025-04-28 02:45:00|69.52|69.12|69.77|69.37|69.77|69.37|69.52|69.12|72
1745808600000|2025-04-28 02:50:00|69.78|69.38|69.87|69.47|69.89|69.49|69.77|69.37|51
1745808900000|2025-04-28 02:55:00|69.86|69.46|69.87|69.47|69.9|69.5|69.74|69.34|76
1745809200000|2025-04-28 03:00:00|69.86|69.46|69.71|69.31|69.88|69.48|69.68|69.28|84
1745809500000|2025-04-28 03:05:00|69.69|69.29|69.6|69.2|69.69|69.29|69.57|69.17|64
1745809800000|2025-04-28 03:10:00|69.59|69.19|69.71|69.31|69.74|69.34|69.58|69.18|67
1745810100000|2025-04-28 03:15:00|69.7|69.3|70.21|69.81|70.22|69.82|69.7|69.3|89
1745810400000|2025-04-28 03:20:00|70.23|69.83|70.31|69.91|70.33|69.93|70.15|69.75|101
1745810700000|2025-04-28 03:25:00|70.3|69.9|70.47|70.07|70.51|70.11|70.27|69.87|90
1745811000000|2025-04-28 03:30:00|70.48|70.08|70.9|70.5|71.17|70.77|70.47|70.07|238
1745811300000|2025-04-28 03:35:00|70.89|70.49|71.11|70.71|71.18|70.78|70.88|70.48|216
1745811600000|2025-04-28 03:40:00|71.1|70.7|71.14|70.74|71.15|70.75|70.82|70.42|146
1745811900000|2025-04-28 03:45:00|71.13|70.73|70.88|70.48|71.16|70.76|70.84|70.44|124
1745812200000|2025-04-28 03:50:00|70.87|70.47|71.01|70.61|71.01|70.61|70.84|70.44|95
1745812500000|2025-04-28 03:55:00|71.03|70.63|71.02|70.62|71.12|70.72|70.97|70.57|72
1745812800000|2025-04-28 04:00:00|71.03|70.63|71.2|70.8|71.2|70.8|71.03|70.63|132
1745813100000|2025-04-28 04:05:00|71.19|70.79|70.98|70.58|71.27|70.87|70.98|70.58|100
1745813400000|2025-04-28 04:10:00|70.99|70.59|71.24|70.84|71.26|70.86|70.95|70.55|83
1745813700000|2025-04-28 04:15:00|71.25|70.85|71.42|71.02|71.42|71.02|71.23|70.83|129
1745814000000|2025-04-28 04:20:00|71.43|71.03|71.73|71.33|71.73|71.33|71.39|70.99|89
1745814300000|2025-04-28 04:25:00|71.72|71.32|71.78|71.38|71.82|71.42|71.71|71.31|56
1745814600000|2025-04-28 04:30:00|71.77|71.37|71.94|71.54|72.09|71.69|71.76|71.36|147
1745814900000|2025-04-28 04:35:00|71.93|71.53|71.88|71.48|71.94|71.54|71.75|71.35|142
1745815200000|2025-04-28 04:40:00|71.89|71.49|71.64|71.24|71.92|71.52|71.63|71.23|61
1745815500000|2025-04-28 04:45:00|71.67|71.27|71.69|71.29|71.84|71.44|71.66|71.26|96
1745815800000|2025-04-28 04:50:00|71.67|71.27|71.44|71.04|71.67|71.27|71.44|71.04|62
1745816100000|2025-04-28 04:55:00|71.42|71.02|71.45|71.05|71.47|71.07|71.4|71|51
1745816400000|2025-04-28 05:00:00|71.46|71.06|71.48|71.08|71.69|71.29|71.46|71.06|75
1745816700000|2025-04-28 05:05:00|71.47|71.07|71.53|71.13|71.65|71.25|71.44|71.04|68
1745817000000|2025-04-28 05:10:00|71.51|71.11|71.64|71.24|71.7|71.3|71.51|71.11|87
1745817300000|2025-04-28 05:15:00|71.65|71.25|71.53|71.13|71.69|71.29|71.51|71.11|110
1745817600000|2025-04-28 05:20:00|71.52|71.12|71.41|71.01|71.62|71.22|71.41|71.01|81
1745817900000|2025-04-28 05:25:00|71.4|71|71.45|71.05|71.66|71.26|71.36|70.96|112
1745818200000|2025-04-28 05:30:00|71.46|71.06|71.27|70.87|71.46|71.06|71.27|70.87|79
1745818500000|2025-04-28 05:35:00|71.26|70.86|71.29|70.89|71.29|70.89|71.21|70.81|77
1745818800000|2025-04-28 05:40:00|71.28|70.88|71.44|71.04|71.45|71.05|71.28|70.88|59
1745819100000|2025-04-28 05:45:00|71.45|71.05|71.53|71.13|71.57|71.17|71.39|70.99|78
1745819400000|2025-04-28 05:50:00|71.52|71.12|71.62|71.22|71.64|71.24|71.47|71.07|71
1745819700000|2025-04-28 05:55:00|71.6|71.2|71.63|71.23|71.64|71.24|71.56|71.16|77
1745820000000|2025-04-28 06:00:00|71.64|71.24|71.64|71.24|71.73|71.33|71.63|71.23|56
1745820300000|2025-04-28 06:05:00|71.63|71.23|71.58|71.18|71.64|71.24|71.47|71.07|59
1745820600000|2025-04-28 06:10:00|71.57|71.17|71.65|71.25|71.69|71.29|71.55|71.15|40
1745820900000|2025-04-28 06:15:00|71.64|71.24|71.85|71.45|71.91|71.51|71.55|71.15|101
1745821200000|2025-04-28 06:20:00|71.86|71.46|71.86|71.46|71.96|71.56|71.81|71.41|73
1745821500000|2025-04-28 06:25:00|71.87|71.47|71.76|71.36|71.87|71.47|71.74|71.34|79
1745821800000|2025-04-28 06:30:00|71.77|71.37|71.9|71.5|71.95|71.55|71.76|71.36|110
1745822100000|2025-04-28 06:35:00|71.91|71.51|72.06|71.66|72.06|71.66|71.91|71.51|85
1745822400000|2025-04-28 06:40:00|72.05|71.65|72.11|71.71|72.12|71.72|72.02|71.62|48
1745822700000|2025-04-28 06:45:00|72.12|71.72|72.09|71.69|72.12|71.72|72.02|71.62|64
1745823000000|2025-04-28 06:50:00|72.1|71.7|72.17|71.77|72.19|71.79|72.1|71.7|50
1745823300000|2025-04-28 06:55:00|72.16|71.76|72.06|71.66|72.19|71.79|72.04|71.64|52
1745823600000|2025-04-28 07:00:00|72.07|71.67|71.9|71.5|72.13|71.73|71.89|71.49|89
1745823900000|2025-04-28 07:05:00|71.89|71.49|71.9|71.5|71.93|71.53|71.8|71.4|49
1745824200000|2025-04-28 07:10:00|71.91|71.51|71.87|71.47|71.91|71.51|71.83|71.43|52
1745824500000|2025-04-28 07:15:00|71.88|71.48|72.01|71.61|72.06|71.66|71.87|71.47|61
1745824800000|2025-04-28 07:20:00|72.02|71.62|72.3|71.9|72.3|71.9|72.02|71.62|61
1745825100000|2025-04-28 07:25:00|72.33|71.93|72.53|72.13|72.59|72.19|72.33|71.93|238
1745825400000|2025-04-28 07:30:00|72.52|72.12|72.53|72.13|72.66|72.26|72.51|72.11|115
1745825700000|2025-04-28 07:35:00|72.54|72.14|72.46|72.06|72.59|72.19|72.41|72.01|124
1745826000000|2025-04-28 07:40:00|72.47|72.07|72.52|72.12|72.55|72.15|72.26|71.86|170
1745826300000|2025-04-28 07:45:00|72.51|72.11|72.61|72.21|72.71|72.31|72.46|72.06|99
1745826600000|2025-04-28 07:50:00|72.6|72.2|72.8|72.4|72.81|72.41|72.6|72.2|84
1745826900000|2025-04-28 07:55:00|72.81|72.41|72.79|72.39|72.83|72.43|72.71|72.31|72
1745827200000|2025-04-28 08:00:00|72.8|72.4|73.06|72.66|73.08|72.68|72.8|72.4|82
1745827500000|2025-04-28 08:05:00|73.07|72.67|72.81|72.41|73.12|72.72|72.72|72.32|189
1745827800000|2025-04-28 08:10:00|72.82|72.42|73.05|72.65|73.16|72.76|72.77|72.37|191
1745828100000|2025-04-28 08:15:00|73.06|72.66|72.92|72.52|73.17|72.77|72.91|72.51|141
1745828400000|2025-04-28 08:20:00|72.91|72.51|72.74|72.34|72.91|72.51|72.74|72.34|102
1745828700000|2025-04-28 08:25:00|72.72|72.32|72.82|72.42|72.84|72.44|72.72|72.32|61
1745829000000|2025-04-28 08:30:00|72.81|72.41|72.9|72.5|72.98|72.58|72.76|72.36|96
1745829300000|2025-04-28 08:35:00|72.88|72.48|72.71|72.31|72.88|72.48|72.7|72.3|65
1745829600000|2025-04-28 08:40:00|72.7|72.3|72.6|72.2|72.71|72.31|72.56|72.16|89
1745829900000|2025-04-28 08:45:00|72.62|72.22|72.45|72.05|72.62|72.22|72.45|72.05|114
1745830200000|2025-04-28 08:50:00|72.44|72.04|72.54|72.14|72.55|72.15|72.44|72.04|87
1745830500000|2025-04-28 08:55:00|72.53|72.13|72.52|72.12|72.63|72.23|72.51|72.11|60
1745830800000|2025-04-28 09:00:00|72.53|72.13|72.87|72.47|72.88|72.48|72.53|72.13|103
1745831100000|2025-04-28 09:05:00|72.88|72.48|72.69|72.29|72.91|72.51|72.67|72.27|84
1745831400000|2025-04-28 09:10:00|72.68|72.28|72.52|72.12|72.71|72.31|72.52|72.12|81
1745831700000|2025-04-28 09:15:00|72.51|72.11|72.5|72.1|72.55|72.15|72.41|72.01|130
1745832000000|2025-04-28 09:20:00|72.51|72.11|72.35|71.95|72.6|72.2|72.35|71.95|106
1745832300000|2025-04-28 09:25:00|72.36|71.96|72.35|71.95|72.52|72.12|72.34|71.94|115
1745832600000|2025-04-28 09:30:00|72.36|71.96|72.54|72.14|72.55|72.15|72.36|71.96|94
1745832900000|2025-04-28 09:35:00|72.53|72.13|72.5|72.1|72.55|72.15|72.46|72.06|93
1745833200000|2025-04-28 09:40:00|72.51|72.11|72.62|72.22|72.64|72.24|72.51|72.11|150
1745833500000|2025-04-28 09:45:00|72.61|72.21|72.44|72.04|72.61|72.21|72.37|71.97|113
1745833800000|2025-04-28 09:50:00|72.45|72.05|72.32|71.92|72.48|72.08|72.32|71.92|114
1745834100000|2025-04-28 09:55:00|72.31|71.91|72.16|71.76|72.32|71.92|72.13|71.73|86
1745834400000|2025-04-28 10:00:00|72.18|71.78|72.13|71.73|72.28|71.88|72.12|71.72|95
1745834700000|2025-04-28 10:05:00|72.12|71.72|72.18|71.78|72.19|71.79|71.84|71.44|278
1745835000000|2025-04-28 10:10:00|72.17|71.77|72.17|71.77|72.24|71.84|72.14|71.74|81
1745835300000|2025-04-28 10:15:00|72.19|71.79|71.99|71.59|72.22|71.82|71.96|71.56|104
1745835600000|2025-04-28 10:20:00|71.98|71.58|71.57|71.17|71.99|71.59|71.56|71.16|221
1745835900000|2025-04-28 10:25:00|71.56|71.16|71.89|71.49|71.93|71.53|71.55|71.15|169
1745836200000|2025-04-28 10:30:00|71.88|71.48|72.15|71.75|72.16|71.76|71.87|71.47|129
1745836500000|2025-04-28 10:35:00|72.14|71.74|72.41|72.01|72.41|72.01|72.12|71.72|105
1745836800000|2025-04-28 10:40:00|72.44|72.04|72.63|72.23|72.66|72.26|72.4|72|143
1745837100000|2025-04-28 10:45:00|72.62|72.22|72.41|72.01|72.67|72.27|72.4|72|113
1745837400000|2025-04-28 10:50:00|72.4|72|72.26|71.86|72.48|72.08|72.26|71.86|100
1745837700000|2025-04-28 10:55:00|72.27|71.87|72.36|71.96|72.36|71.96|72.27|71.87|39
1745838000000|2025-04-28 11:00:00|72.37|71.97|72.33|71.93|72.42|72.02|72.16|71.76|108
1745838300000|2025-04-28 11:05:00|72.32|71.92|72.6|72.2|72.61|72.21|72.32|71.92|115
1745838600000|2025-04-28 11:10:00|72.61|72.21|72.32|71.92|72.61|72.21|72.29|71.89|89
1745838900000|2025-04-28 11:15:00|72.3|71.9|72.37|71.97|72.38|71.98|72.25|71.85|155
1745839200000|2025-04-28 11:20:00|72.35|71.95|72.48|72.08|72.49|72.09|72.29|71.89|94
1745839500000|2025-04-28 11:25:00|72.49|72.09|72.57|72.17|72.6|72.2|72.49|72.09|112
1745839800000|2025-04-28 11:30:00|72.58|72.18|72.6|72.2|72.62|72.22|72.47|72.07|109
1745840100000|2025-04-28 11:35:00|72.59|72.19|72.58|72.18|72.62|72.22|72.52|72.12|92
1745840400000|2025-04-28 11:40:00|72.57|72.17|72.64|72.24|72.69|72.29|72.52|72.12|74
1745840700000|2025-04-28 11:45:00|72.63|72.23|72.46|72.06|72.64|72.24|72.45|72.05|89
1745841000000|2025-04-28 11:50:00|72.47|72.07|72.39|71.99|72.52|72.12|72.38|71.98|86
1745841300000|2025-04-28 11:55:00|72.38|71.98|72.49|72.09|72.49|72.09|72.36|71.96|70
1745841600000|2025-04-28 12:00:00|72.47|72.07|72.16|71.76|72.54|72.14|72.13|71.73|174
1745841900000|2025-04-28 12:05:00|72.17|71.77|71.97|71.57|72.24|71.84|71.96|71.56|158
1745842200000|2025-04-28 12:10:00|71.96|71.56|71.97|71.57|72.02|71.62|71.87|71.47|124
1745842500000|2025-04-28 12:15:00|71.98|71.58|72.08|71.68|72.16|71.76|71.97|71.57|132
1745842800000|2025-04-28 12:20:00|72.09|71.69|71.99|71.59|72.1|71.7|71.86|71.46|124
1745843100000|2025-04-28 12:25:00|71.98|71.58|71.87|71.47|71.98|71.58|71.86|71.46|82
1745843400000|2025-04-28 12:30:00|71.88|71.48|71.94|71.54|71.95|71.55|71.78|71.38|182
1745843700000|2025-04-28 12:35:00|71.93|71.53|71.92|71.52|71.95|71.55|71.78|71.38|125
1745844000000|2025-04-28 12:40:00|71.9|71.5|71.99|71.59|72|71.6|71.84|71.44|106
1745844300000|2025-04-28 12:45:00|71.98|71.58|71.88|71.48|72.12|71.72|71.86|71.46|153
1745844600000|2025-04-28 12:50:00|71.89|71.49|71.74|71.34|71.91|71.51|71.72|71.32|102
1745844900000|2025-04-28 12:55:00|71.73|71.33|71.61|71.21|71.75|71.35|71.54|71.14|97
1745845200000|2025-04-28 13:00:00|71.62|71.22|71.64|71.24|71.64|71.24|71.47|71.07|175
1745845500000|2025-04-28 13:05:00|71.67|71.27|71.57|71.17|71.83|71.43|71.57|71.17|183
1745845800000|2025-04-28 13:10:00|71.58|71.18|71.69|71.29|71.69|71.29|71.48|71.08|135
1745846100000|2025-04-28 13:15:00|71.68|71.28|71.76|71.36|71.78|71.38|71.64|71.24|111
1745846400000|2025-04-28 13:20:00|71.75|71.35|71.66|71.26|71.8|71.4|71.66|71.26|99
1745846700000|2025-04-28 13:25:00|71.67|71.27|71.41|71.01|71.67|71.27|71.4|71|138
1745847000000|2025-04-28 13:30:00|71.4|71|71.17|70.77|71.61|71.21|71.1|70.7|274
1745847300000|2025-04-28 13:35:00|71.16|70.76|71.07|70.67|71.31|70.91|71.04|70.64|275
1745847600000|2025-04-28 13:40:00|71.06|70.66|71.47|71.07|71.49|71.09|71.05|70.65|219
1745847900000|2025-04-28 13:45:00|71.48|71.08|71.17|70.77|71.49|71.09|71.13|70.73|211
1745848200000|2025-04-28 13:50:00|71.16|70.76|71.09|70.69|71.34|70.94|71.09|70.69|236
1745848500000|2025-04-28 13:55:00|71.1|70.7|70.74|70.34|71.1|70.7|70.74|70.34|194
1745848800000|2025-04-28 14:00:00|70.75|70.35|71.19|70.79|71.2|70.8|70.59|70.19|216
1745849100000|2025-04-28 14:05:00|71.2|70.8|71.12|70.72|71.2|70.8|70.95|70.55|214
1745849400000|2025-04-28 14:10:00|71.11|70.71|71.17|70.77|71.19|70.79|71.05|70.65|155
1745849700000|2025-04-28 14:15:00|71.16|70.76|71.39|70.99|71.39|70.99|71.09|70.69|153
1745850000000|2025-04-28 14:20:00|71.37|70.97|71.5|71.1|71.59|71.19|71.28|70.88|210
1745850300000|2025-04-28 14:25:00|71.49|71.09|71.29|70.89|71.57|71.17|71.26|70.86|163
1745850600000|2025-04-28 14:30:00|71.3|70.9|70.96|70.56|71.34|70.94|70.87|70.47|202
1745850900000|2025-04-28 14:35:00|70.95|70.55|71.21|70.81|71.27|70.87|70.94|70.54|137
1745851200000|2025-04-28 14:40:00|71.22|70.82|70.99|70.59|71.26|70.86|70.95|70.55|236
1745851500000|2025-04-28 14:45:00|70.98|70.58|70.86|70.46|71.13|70.73|70.85|70.45|159
1745851800000|2025-04-28 14:50:00|70.85|70.45|70.52|70.12|70.85|70.45|70.51|70.11|134
1745852100000|2025-04-28 14:55:00|70.53|70.13|70.5|70.1|70.6|70.2|70.42|70.02|118
1745852400000|2025-04-28 15:00:00|70.51|70.11|70.3|69.9|70.67|70.27|70.28|69.88|203
1745852700000|2025-04-28 15:05:00|70.31|69.91|69.92|69.52|70.41|70.01|69.91|69.51|133
1745853000000|2025-04-28 15:10:00|69.91|69.51|69.89|69.49|70.02|69.62|69.83|69.43|165
1745853300000|2025-04-28 15:15:00|69.88|69.48|69.77|69.37|70.01|69.61|69.67|69.27|223
1745853600000|2025-04-28 15:20:00|69.75|69.35|69.57|69.17|69.77|69.37|69.48|69.08|178
1745853900000|2025-04-28 15:25:00|69.58|69.18|69.41|69.01|69.58|69.18|69.3|68.9|202
1745854200000|2025-04-28 15:30:00|69.4|69|69.39|68.99|69.59|69.19|69.36|68.96|301
1745854500000|2025-04-28 15:35:00|69.38|68.98|69.49|69.09|69.55|69.15|69.21|68.81|195
1745854800000|2025-04-28 15:40:00|69.51|69.11|69.24|68.84|69.56|69.16|68.77|68.37|271
1745855100000|2025-04-28 15:45:00|69.23|68.83|69.21|68.81|69.34|68.94|69.09|68.69|206
1745855400000|2025-04-28 15:50:00|69.22|68.82|69.18|68.78|69.41|69.01|69.06|68.66|190
1745855700000|2025-04-28 15:55:00|69.17|68.77|69.26|68.86|69.41|69.01|69.17|68.77|163
1745856000000|2025-04-28 16:00:00|69.25|68.85|69.15|68.75|69.47|69.07|69.07|68.67|217
1745856300000|2025-04-28 16:05:00|69.16|68.76|68.92|68.52|69.24|68.84|68.92|68.52|166
1745856600000|2025-04-28 16:10:00|68.93|68.53|68.96|68.56|68.97|68.57|68.77|68.37|204
1745856900000|2025-04-28 16:15:00|68.95|68.55|68.81|68.41|69.71|69.31|68.74|68.34|327
1745857200000|2025-04-28 16:20:00|68.8|68.4|69.13|68.73|69.21|68.81|68.79|68.39|179
1745857500000|2025-04-28 16:25:00|69.14|68.74|69.22|68.82|69.25|68.85|69.12|68.72|99
1745857800000|2025-04-28 16:30:00|69.23|68.83|69.61|69.21|69.62|69.22|69.18|68.78|153
1745858100000|2025-04-28 16:35:00|69.62|69.22|69.64|69.24|69.8|69.4|69.59|69.19|155
1745858400000|2025-04-28 16:40:00|69.63|69.23|69.71|69.31|69.71|69.31|69.48|69.08|138
1745858700000|2025-04-28 16:45:00|69.7|69.3|69.37|68.97|69.71|69.31|69.37|68.97|168
1745859000000|2025-04-28 16:50:00|69.38|68.98|69.19|68.79|69.38|68.98|69.19|68.79|149
1745859300000|2025-04-28 16:55:00|69.2|68.8|69.15|68.75|69.56|69.16|69.05|68.65|188
1745859600000|2025-04-28 17:00:00|69.13|68.73|69.25|68.85|69.29|68.89|69.07|68.67|194
1745859900000|2025-04-28 17:05:00|69.24|68.84|69.35|68.95|69.41|69.01|69.2|68.8|169
1745860200000|2025-04-28 17:10:00|69.34|68.94|69.21|68.81|69.37|68.97|69.21|68.81|182
1745860500000|2025-04-28 17:15:00|69.22|68.82|69.25|68.85|69.36|68.96|69.2|68.8|189
1745860800000|2025-04-28 17:20:00|69.26|68.86|69.41|69.01|69.41|69.01|69.16|68.76|132
1745861100000|2025-04-28 17:25:00|69.4|69|69.27|68.87|69.41|69.01|69.26|68.86|92
1745861400000|2025-04-28 17:30:00|69.26|68.86|69.35|68.95|69.35|68.95|69.25|68.85|77
1745861700000|2025-04-28 17:35:00|69.38|68.98|69.63|69.23|69.68|69.28|69.38|68.98|132
1745862000000|2025-04-28 17:40:00|69.64|69.24|69.69|69.29|69.73|69.33|69.62|69.22|82
1745862300000|2025-04-28 17:45:00|69.68|69.28|69.91|69.51|69.96|69.56|69.66|69.26|149
1745862600000|2025-04-28 17:50:00|69.92|69.52|70.07|69.67|70.07|69.67|69.91|69.51|112
1745862900000|2025-04-28 17:55:00|70.06|69.66|70.16|69.76|70.17|69.77|69.98|69.58|92
1745863200000|2025-04-28 18:00:00|70.15|69.75|70.17|69.77|70.21|69.81|70.08|69.68|102
1745863500000|2025-04-28 18:05:00|70.18|69.78|70.19|69.79|70.42|70.02|70.18|69.78|73
1745863800000|2025-04-28 18:10:00|70.2|69.8|69.88|69.48|70.21|69.81|69.88|69.48|90
1745864100000|2025-04-28 18:15:00|69.85|69.45|69.99|69.59|70|69.6|69.81|69.41|130
1745864400000|2025-04-28 18:20:00|69.98|69.58|70.26|69.86|70.27|69.87|69.96|69.56|99
1745864700000|2025-04-28 18:25:00|70.25|69.85|70|69.6|70.25|69.85|69.98|69.58|85
1745865000000|2025-04-28 18:30:00|69.99|69.59|69.84|69.44|70.1|69.7|69.82|69.42|153
1745865300000|2025-04-28 18:35:00|69.85|69.45|70.07|69.67|70.07|69.67|69.83|69.43|114
1745865600000|2025-04-28 18:40:00|70.06|69.66|69.92|69.52|70.06|69.66|69.88|69.48|66
1745865900000|2025-04-28 18:45:00|69.91|69.51|70.08|69.68|70.08|69.68|69.91|69.51|109
1745866200000|2025-04-28 18:50:00|70.09|69.69|70.13|69.73|70.15|69.75|70.08|69.68|55
1745866500000|2025-04-28 18:55:00|70.14|69.74|70.17|69.77|70.22|69.82|70.1|69.7|70
1745866800000|2025-04-28 19:00:00|70.16|69.76|70.73|70.33|70.78|70.38|70.14|69.74|233
1745867100000|2025-04-28 19:05:00|70.71|70.31|70.46|70.06|70.74|70.34|70.46|70.06|162
1745867400000|2025-04-28 19:10:00|70.47|70.07|70.6|70.2|70.62|70.22|70.42|70.02|118
1745867700000|2025-04-28 19:15:00|70.61|70.21|70.86|70.46|70.86|70.46|70.61|70.21|106
1745868000000|2025-04-28 19:20:00|70.85|70.45|70.91|70.51|70.99|70.59|70.85|70.45|97
1745868300000|2025-04-28 19:25:00|70.9|70.5|70.99|70.59|71.08|70.68|70.88|70.48|109
1745868600000|2025-04-28 19:30:00|71|70.6|71.18|70.78|71.19|70.79|70.99|70.59|118
1745868900000|2025-04-28 19:35:00|71.17|70.77|71.21|70.81|71.25|70.85|71.1|70.7|135
1745869200000|2025-04-28 19:40:00|71.2|70.8|71.19|70.79|71.21|70.81|71.07|70.67|107
1745869500000|2025-04-28 19:45:00|71.2|70.8|71.05|70.65|71.21|70.81|70.96|70.56|136
1745869800000|2025-04-28 19:50:00|71.08|70.68|71|70.6|71.09|70.69|71|70.6|111
1745870100000|2025-04-28 19:55:00|70.99|70.59|70.95|70.55|71.01|70.61|70.9|70.5|87
1745870400000|2025-04-28 20:00:00|70.94|70.54|70.67|70.27|70.96|70.56|70.66|70.26|82
1745870700000|2025-04-28 20:05:00|70.68|70.28|70.72|70.32|70.76|70.36|70.63|70.23|69
1745871000000|2025-04-28 20:10:00|70.71|70.31|70.58|70.18|70.77|70.37|70.58|70.18|74
1745871300000|2025-04-28 20:15:00|70.59|70.19|70.64|70.24|70.69|70.29|70.53|70.13|71
1745871600000|2025-04-28 20:20:00|70.65|70.25|70.7|70.3|70.75|70.35|70.64|70.24|90
1745871900000|2025-04-28 20:25:00|70.71|70.31|70.57|70.17|70.73|70.33|70.53|70.13|59
1745872200000|2025-04-28 20:30:00|70.58|70.18|70.45|70.05|70.61|70.21|70.33|69.93|129
1745872500000|2025-04-28 20:35:00|70.46|70.06|70.6|70.2|70.6|70.2|70.44|70.04|73
1745872800000|2025-04-28 20:40:00|70.59|70.19|70.21|69.81|70.61|70.21|70.2|69.8|98
1745873100000|2025-04-28 20:45:00|70.22|69.82|70.19|69.79|70.29|69.89|70.18|69.78|90
1745873400000|2025-04-28 20:50:00|70.2|69.8|70.09|69.69|70.2|69.8|70.07|69.67|71
1745873700000|2025-04-28 20:55:00|70.08|69.68|70.1|69.7|70.21|69.81|70.08|69.68|70
1745874000000|2025-04-28 21:00:00|70.11|69.71|70.16|69.76|70.18|69.78|70.05|69.65|73
1745874300000|2025-04-28 21:05:00|70.14|69.74|70.02|69.62|70.21|69.81|69.99|69.59|68
1745874600000|2025-04-28 21:10:00|70.01|69.61|69.87|69.47|70.01|69.61|69.83|69.43|30
1745874900000|2025-04-28 21:15:00|69.86|69.46|69.99|69.59|70.04|69.64|69.86|69.46|77
1745875200000|2025-04-28 21:20:00|69.98|69.58|70.11|69.71|70.11|69.71|69.95|69.55|34
1745875500000|2025-04-28 21:25:00|70.13|69.73|70.15|69.75|70.15|69.75|70.09|69.69|30
1745875800000|2025-04-28 21:30:00|70.14|69.74|70.06|69.66|70.21|69.81|70.06|69.66|44
1745876100000|2025-04-28 21:35:00|70.07|69.67|69.98|69.58|70.1|69.7|69.97|69.57|47
1745876400000|2025-04-28 21:40:00|69.99|69.59|69.96|69.56|70.05|69.65|69.93|69.53|38
1745876700000|2025-04-28 21:45:00|69.97|69.57|70.02|69.62|70.03|69.63|69.97|69.57|18
1745877000000|2025-04-28 21:50:00|70.03|69.63|70.26|69.86|70.29|69.89|70.03|69.63|33
1745877300000|2025-04-28 21:55:00|70.25|69.85|70.32|69.92|70.32|69.92|70.19|69.79|30
1745877600000|2025-04-28 22:00:00|70.31|69.91|70.41|70.01|70.51|70.11|70.21|69.81|146
1745877900000|2025-04-28 22:05:00|70.43|70.03|70.42|70.02|70.57|70.17|70.32|69.92|113
1745878200000|2025-04-28 22:10:00|70.41|70.01|70.3|69.9|70.49|70.09|70.3|69.9|57
1745878500000|2025-04-28 22:15:00|70.29|69.89|70.21|69.81|70.39|69.99|70.17|69.77|111
1745878800000|2025-04-28 22:20:00|70.2|69.8|70.22|69.82|70.22|69.82|70.16|69.76|62
1745879100000|2025-04-28 22:25:00|70.23|69.83|70.23|69.83|70.28|69.88|70.21|69.81|40
1745879400000|2025-04-28 22:30:00|70.22|69.82|70.4|70|70.42|70.02|70.19|69.79|112
1745879700000|2025-04-28 22:35:00|70.41|70.01|70.47|70.07|70.52|70.12|70.39|69.99|66
1745880000000|2025-04-28 22:40:00|70.46|70.06|70.42|70.02|70.46|70.06|70.34|69.94|44
1745880300000|2025-04-28 22:45:00|70.44|70.04|70.57|70.17|70.6|70.2|70.38|69.98|89
1745880600000|2025-04-28 22:50:00|70.58|70.18|70.56|70.16|70.59|70.19|70.47|70.07|56
1745880900000|2025-04-28 22:55:00|70.57|70.17|70.56|70.16|70.58|70.18|70.49|70.09|65
1745881200000|2025-04-28 23:00:00|70.57|70.17|70.63|70.23|70.67|70.27|70.51|70.11|71
1745881500000|2025-04-28 23:05:00|70.62|70.22|70.52|70.12|70.66|70.26|70.45|70.05|69
1745881800000|2025-04-28 23:10:00|70.51|70.11|70.47|70.07|70.53|70.13|70.46|70.06|29
1745882100000|2025-04-28 23:15:00|70.48|70.08|70.47|70.07|70.62|70.22|70.42|70.02|81
1745882400000|2025-04-28 23:20:00|70.46|70.06|70.48|70.08|70.53|70.13|70.45|70.05|51
1745882700000|2025-04-28 23:25:00|70.49|70.09|70.51|70.11|70.58|70.18|70.49|70.09|55
1745883000000|2025-04-28 23:30:00|70.5|70.1|70.69|70.29|70.69|70.29|70.47|70.07|57
1745883300000|2025-04-28 23:35:00|70.68|70.28|70.76|70.36|70.8|70.4|70.66|70.26|67
1745883600000|2025-04-28 23:40:00|70.75|70.35|70.79|70.39|70.83|70.43|70.74|70.34|61
1745883900000|2025-04-28 23:45:00|70.8|70.4|70.68|70.28|70.8|70.4|70.68|70.28|87
1745884200000|2025-04-28 23:50:00|70.69|70.29|70.82|70.42|70.83|70.43|70.68|70.28|69
1745884500000|2025-04-28 23:55:00|70.81|70.41|70.8|70.4|70.82|70.42|70.77|70.37|27
1745884800000|2025-04-29 00:00:00|70.79|70.39|70.7|70.3|70.82|70.42|70.7|70.3|93
1745885100000|2025-04-29 00:05:00|70.71|70.31|70.59|70.19|70.73|70.33|70.56|70.16|67
1745885400000|2025-04-29 00:10:00|70.58|70.18|70.5|70.1|70.7|70.3|70.49|70.09|83
1745885700000|2025-04-29 00:15:00|70.51|70.11|70.46|70.06|70.51|70.11|70.38|69.98|95
1745886000000|2025-04-29 00:20:00|70.48|70.08|70.74|70.34|70.74|70.34|70.48|70.08|102
1745886300000|2025-04-29 00:25:00|70.75|70.35|70.77|70.37|70.79|70.39|70.68|70.28|68
1745886600000|2025-04-29 00:30:00|70.78|70.38|70.76|70.36|70.95|70.55|70.75|70.35|85
1745886900000|2025-04-29 00:35:00|70.75|70.35|70.99|70.59|71|70.6|70.75|70.35|89
1745887200000|2025-04-29 00:40:00|70.98|70.58|71.07|70.67|71.08|70.68|70.85|70.45|100
1745887500000|2025-04-29 00:45:00|71.08|70.68|70.96|70.56|71.13|70.73|70.89|70.49|147
1745887800000|2025-04-29 00:50:00|70.95|70.55|70.93|70.53|71.06|70.66|70.87|70.47|113
1745888100000|2025-04-29 00:55:00|70.92|70.52|71.04|70.64|71.06|70.66|70.91|70.51|111
1745888400000|2025-04-29 01:00:00|71.03|70.63|71.07|70.67|71.07|70.67|70.87|70.47|167
1745888700000|2025-04-29 01:05:00|71.06|70.66|71.05|70.65|71.13|70.73|70.98|70.58|144
1745889000000|2025-04-29 01:10:00|71.04|70.64|70.81|70.41|71.24|70.84|70.81|70.41|170
1745889300000|2025-04-29 01:15:00|70.82|70.42|70.69|70.29|70.82|70.42|70.54|70.14|219
1745889600000|2025-04-29 01:20:00|70.7|70.3|70.94|70.54|70.94|70.54|70.63|70.23|168
1745889900000|2025-04-29 01:25:00|70.93|70.53|70.93|70.53|70.98|70.58|70.84|70.44|104
1745890200000|2025-04-29 01:30:00|70.94|70.54|70.81|70.41|70.96|70.56|70.76|70.36|191
1745890500000|2025-04-29 01:35:00|70.79|70.39|71.04|70.64|71.06|70.66|70.79|70.39|155
1745890800000|2025-04-29 01:40:00|71.03|70.63|70.97|70.57|71.13|70.73|70.95|70.55|131
1745891100000|2025-04-29 01:45:00|70.98|70.58|71.03|70.63|71.26|70.86|70.95|70.55|197
1745891400000|2025-04-29 01:50:00|71.04|70.64|70.79|70.39|71.06|70.66|70.79|70.39|148
1745891700000|2025-04-29 01:55:00|70.81|70.41|70.69|70.29|70.89|70.49|70.69|70.29|144
1745892000000|2025-04-29 02:00:00|70.7|70.3|70.42|70.02|70.73|70.33|70.37|69.97|138
1745892300000|2025-04-29 02:05:00|70.41|70.01|70.28|69.88|70.47|70.07|70.19|69.79|182
1745892600000|2025-04-29 02:10:00|70.29|69.89|70.45|70.05|70.46|70.06|70.23|69.83|128
1745892900000|2025-04-29 02:15:00|70.43|70.03|70.31|69.91|70.45|70.05|70.28|69.88|115
1745893200000|2025-04-29 02:20:00|70.3|69.9|70.25|69.85|70.36|69.96|70.19|69.79|143
1745893500000|2025-04-29 02:25:00|70.24|69.84|70.33|69.93|70.35|69.95|70.21|69.81|87
1745893800000|2025-04-29 02:30:00|70.34|69.94|70.47|70.07|70.47|70.07|70.25|69.85|103
1745894100000|2025-04-29 02:35:00|70.48|70.08|70.53|70.13|70.55|70.15|70.47|70.07|85
1745894400000|2025-04-29 02:40:00|70.51|70.11|70.28|69.88|70.51|70.11|70.26|69.86|143
1745894700000|2025-04-29 02:45:00|70.26|69.86|70.09|69.69|70.29|69.89|70.09|69.69|131
1745895000000|2025-04-29 02:50:00|70.08|69.68|70.14|69.74|70.14|69.74|70.01|69.61|138
1745895300000|2025-04-29 02:55:00|70.15|69.75|70.28|69.88|70.32|69.92|70.15|69.75|58
1745895600000|2025-04-29 03:00:00|70.29|69.89|70.44|70.04|70.44|70.04|70.29|69.89|88
1745895900000|2025-04-29 03:05:00|70.43|70.03|70.41|70.01|70.44|70.04|70.34|69.94|67
1745896200000|2025-04-29 03:10:00|70.42|70.02|70.43|70.03|70.46|70.06|70.36|69.96|67
1745896500000|2025-04-29 03:15:00|70.44|70.04|70.56|70.16|70.6|70.2|70.43|70.03|52
1745896800000|2025-04-29 03:20:00|70.57|70.17|70.7|70.3|70.72|70.32|70.56|70.16|31
1745897100000|2025-04-29 03:25:00|70.71|70.31|70.67|70.27|70.71|70.31|70.66|70.26|24
1745897400000|2025-04-29 03:30:00|70.68|70.28|70.69|70.29|70.71|70.31|70.62|70.22|66
1745897700000|2025-04-29 03:35:00|70.7|70.3|70.68|70.28|70.71|70.31|70.61|70.21|69
1745898000000|2025-04-29 03:40:00|70.67|70.27|70.57|70.17|70.67|70.27|70.53|70.13|78
1745898300000|2025-04-29 03:45:00|70.58|70.18|70.7|70.3|70.71|70.31|70.56|70.16|73
1745898600000|2025-04-29 03:50:00|70.69|70.29|70.72|70.32|70.72|70.32|70.61|70.21|67
1745898900000|2025-04-29 03:55:00|70.7|70.3|70.6|70.2|70.73|70.33|70.59|70.19|48
1745899200000|2025-04-29 04:00:00|70.61|70.21|70.59|70.19|70.61|70.21|70.5|70.1|75
1745899500000|2025-04-29 04:05:00|70.6|70.2|70.72|70.32|70.72|70.32|70.59|70.19|72
1745899800000|2025-04-29 04:10:00|70.73|70.33|70.8|70.4|70.87|70.47|70.73|70.33|44
1745900100000|2025-04-29 04:15:00|70.81|70.41|70.71|70.31|70.91|70.51|70.71|70.31|54
1745900400000|2025-04-29 04:20:00|70.72|70.32|70.63|70.23|70.81|70.41|70.63|70.23|71
1745900700000|2025-04-29 04:25:00|70.62|70.22|70.72|70.32|70.8|70.4|70.62|70.22|88
1745901000000|2025-04-29 04:30:00|70.73|70.33|70.57|70.17|70.73|70.33|70.57|70.17|57
1745901300000|2025-04-29 04:35:00|70.56|70.16|70.38|69.98|70.56|70.16|70.38|69.98|42
1745901600000|2025-04-29 04:40:00|70.37|69.97|70.22|69.82|70.38|69.98|70.15|69.75|126
1745901900000|2025-04-29 04:45:00|70.21|69.81|70.08|69.68|70.21|69.81|70.04|69.64|109
1745902200000|2025-04-29 04:50:00|70.07|69.67|70.18|69.78|70.2|69.8|69.96|69.56|169
1745902500000|2025-04-29 04:55:00|70.19|69.79|70.04|69.64|70.2|69.8|69.99|69.59|139
1745902800000|2025-04-29 05:00:00|70.03|69.63|70.12|69.72|70.17|69.77|70|69.6|102
1745903100000|2025-04-29 05:05:00|70.13|69.73|70.3|69.9|70.32|69.92|70.13|69.73|95
1745903400000|2025-04-29 05:10:00|70.29|69.89|70.07|69.67|70.32|69.92|70.04|69.64|67
1745903700000|2025-04-29 05:15:00|70.08|69.68|70.18|69.78|70.26|69.86|70.08|69.68|106
1745904000000|2025-04-29 05:20:00|70.19|69.79|70.33|69.93|70.33|69.93|70.15|69.75|110
1745904300000|2025-04-29 05:25:00|70.32|69.92|70.32|69.92|70.4|70|70.29|69.89|62
1745904600000|2025-04-29 05:30:00|70.31|69.91|70.39|69.99|70.42|70.02|70.29|69.89|78
1745904900000|2025-04-29 05:35:00|70.4|70|70.44|70.04|70.48|70.08|70.39|69.99|65
1745905200000|2025-04-29 05:40:00|70.43|70.03|70.36|69.96|70.44|70.04|70.32|69.92|56
1745905500000|2025-04-29 05:45:00|70.35|69.95|70.36|69.96|70.45|70.05|70.31|69.91|69
1745905800000|2025-04-29 05:50:00|70.35|69.95|70.29|69.89|70.42|70.02|70.24|69.84|62
1745906100000|2025-04-29 05:55:00|70.3|69.9|70.31|69.91|70.41|70.01|70.27|69.87|52
1745906400000|2025-04-29 06:00:00|70.3|69.9|70.63|70.23|70.64|70.24|70.28|69.88|125
1745906700000|2025-04-29 06:05:00|70.64|70.24|70.78|70.38|70.84|70.44|70.63|70.23|113
1745907000000|2025-04-29 06:10:00|70.79|70.39|70.77|70.37|70.79|70.39|70.64|70.24|100
1745907300000|2025-04-29 06:15:00|70.76|70.36|71.16|70.76|71.18|70.78|70.73|70.33|179
1745907600000|2025-04-29 06:20:00|71.17|70.77|71.32|70.92|71.33|70.93|71.12|70.72|164
1745907900000|2025-04-29 06:25:00|71.33|70.93|71.3|70.9|71.47|71.07|71.3|70.9|120
1745908200000|2025-04-29 06:30:00|71.31|70.91|71.36|70.96|71.48|71.08|71.31|70.91|140
1745908500000|2025-04-29 06:35:00|71.34|70.94|71.25|70.85|71.47|71.07|71.24|70.84|102
1745908800000|2025-04-29 06:40:00|71.26|70.86|71.2|70.8|71.32|70.92|71.11|70.71|98
1745909100000|2025-04-29 06:45:00|71.19|70.79|71.32|70.92|71.35|70.95|71.14|70.74|140
1745909400000|2025-04-29 06:50:00|71.33|70.93|71.56|71.16|71.61|71.21|71.33|70.93|119
1745909700000|2025-04-29 06:55:00|71.57|71.17|71.52|71.12|71.6|71.2|71.46|71.06|86
1745910000000|2025-04-29 07:00:00|71.53|71.13|71.65|71.25|71.66|71.26|71.53|71.13|107
1745910300000|2025-04-29 07:05:00|71.66|71.26|71.57|71.17|71.7|71.3|71.57|71.17|105
1745910600000|2025-04-29 07:10:00|71.58|71.18|71.62|71.22|71.7|71.3|71.57|71.17|83
1745910900000|2025-04-29 07:15:00|71.63|71.23|71.72|71.32|71.76|71.36|71.63|71.23|111
1745911200000|2025-04-29 07:20:00|71.71|71.31|71.63|71.23|71.73|71.33|71.54|71.14|123
1745911500000|2025-04-29 07:25:00|71.62|71.22|71.63|71.23|71.67|71.27|71.55|71.15|98
1745911800000|2025-04-29 07:30:00|71.62|71.22|71.43|71.03|71.63|71.23|71.39|70.99|121
1745912100000|2025-04-29 07:35:00|71.42|71.02|71.33|70.93|71.42|71.02|71.26|70.86|50
1745912400000|2025-04-29 07:40:00|71.34|70.94|71.35|70.95|71.51|71.11|71.32|70.92|119
1745912700000|2025-04-29 07:45:00|71.34|70.94|71.44|71.04|71.48|71.08|71.34|70.94|98
1745913000000|2025-04-29 07:50:00|71.46|71.06|71.43|71.03|71.53|71.13|71.42|71.02|80
1745913300000|2025-04-29 07:55:00|71.42|71.02|71.46|71.06|71.48|71.08|71.4|71|65
1745913600000|2025-04-29 08:00:00|71.45|71.05|71.49|71.09|71.59|71.19|71.45|71.05|90
1745913900000|2025-04-29 08:05:00|71.5|71.1|71.66|71.26|71.67|71.27|71.42|71.02|117
1745914200000|2025-04-29 08:10:00|71.67|71.27|71.59|71.19|71.71|71.31|71.56|71.16|92
1745914500000|2025-04-29 08:15:00|71.58|71.18|71.73|71.33|71.73|71.33|71.55|71.15|124
1745914800000|2025-04-29 08:20:00|71.76|71.36|71.43|71.03|71.77|71.37|71.43|71.03|134
1745915100000|2025-04-29 08:25:00|71.44|71.04|71.39|70.99|71.48|71.08|71.36|70.96|94
1745915400000|2025-04-29 08:30:00|71.4|71|71.26|70.86|71.4|71|71.23|70.83|96
1745915700000|2025-04-29 08:35:00|71.25|70.85|71.3|70.9|71.39|70.99|71.25|70.85|80
1745916000000|2025-04-29 08:40:00|71.31|70.91|71.37|70.97|71.43|71.03|71.3|70.9|83
1745916300000|2025-04-29 08:45:00|71.38|70.98|71.46|71.06|71.5|71.1|71.38|70.98|79
1745916600000|2025-04-29 08:50:00|71.47|71.07|71.33|70.93|71.49|71.09|71.28|70.88|95
1745916900000|2025-04-29 08:55:00|71.32|70.92|71.59|71.19|71.59|71.19|71.31|70.91|131
1745917200000|2025-04-29 09:00:00|71.6|71.2|71.64|71.24|71.8|71.4|71.55|71.15|125
1745917500000|2025-04-29 09:05:00|71.63|71.23|71.63|71.23|71.67|71.27|71.52|71.12|89
1745917800000|2025-04-29 09:10:00|71.62|71.22|71.52|71.12|71.66|71.26|71.52|71.12|97
1745918100000|2025-04-29 09:15:00|71.51|71.11|71.5|71.1|71.54|71.14|71.44|71.04|128
1745918400000|2025-04-29 09:20:00|71.51|71.11|71.38|70.98|71.59|71.19|71.35|70.95|123
1745918700000|2025-04-29 09:25:00|71.39|70.99|71.66|71.26|71.67|71.27|71.36|70.96|115
1745919000000|2025-04-29 09:30:00|71.67|71.27|71.65|71.25|71.68|71.28|71.5|71.1|113
1745919300000|2025-04-29 09:35:00|71.64|71.24|71.49|71.09|71.66|71.26|71.38|70.98|111
1745919600000|2025-04-29 09:40:00|71.48|71.08|71.45|71.05|71.6|71.2|71.44|71.04|112
1745919900000|2025-04-29 09:45:00|71.46|71.06|71.39|70.99|71.51|71.11|71.36|70.96|79
1745920200000|2025-04-29 09:50:00|71.4|71|71.6|71.2|71.62|71.22|71.39|70.99|55
1745920500000|2025-04-29 09:55:00|71.59|71.19|71.58|71.18|71.68|71.28|71.57|71.17|77
1745920800000|2025-04-29 10:00:00|71.59|71.19|71.76|71.36|71.77|71.37|71.49|71.09|154
1745921100000|2025-04-29 10:05:00|71.75|71.35|71.7|71.3|71.78|71.38|71.69|71.29|92
1745921400000|2025-04-29 10:10:00|71.69|71.29|71.79|71.39|71.82|71.42|71.69|71.29|102
1745921700000|2025-04-29 10:15:00|71.78|71.38|71.74|71.34|71.95|71.55|71.7|71.3|181
1745922000000|2025-04-29 10:20:00|71.73|71.33|71.59|71.19|71.75|71.35|71.59|71.19|125
1745922300000|2025-04-29 10:25:00|71.6|71.2|71.64|71.24|71.72|71.32|71.59|71.19|111
1745922600000|2025-04-29 10:30:00|71.65|71.25|71.56|71.16|71.66|71.26|71.56|71.16|92
1745922900000|2025-04-29 10:35:00|71.57|71.17|71.6|71.2|71.72|71.32|71.56|71.16|104
1745923200000|2025-04-29 10:40:00|71.59|71.19|71.54|71.14|71.59|71.19|71.43|71.03|130
1745923500000|2025-04-29 10:45:00|71.55|71.15|71.28|70.88|71.57|71.17|71.27|70.87|110
1745923800000|2025-04-29 10:50:00|71.27|70.87|71.44|71.04|71.48|71.08|71.27|70.87|108
1745924100000|2025-04-29 10:55:00|71.41|71.01|71.27|70.87|71.46|71.06|71.27|70.87|96
1745924400000|2025-04-29 11:00:00|71.28|70.88|71.48|71.08|71.49|71.09|71.28|70.88|89
1745924700000|2025-04-29 11:05:00|71.49|71.09|71.83|71.43|71.84|71.44|71.49|71.09|128
1745925000000|2025-04-29 11:10:00|71.81|71.41|71.92|71.52|71.93|71.53|71.73|71.33|117
1745925300000|2025-04-29 11:15:00|71.91|71.51|71.8|71.4|71.97|71.57|71.73|71.33|182
1745925600000|2025-04-29 11:20:00|71.79|71.39|71.63|71.23|71.82|71.42|71.61|71.21|105
1745925900000|2025-04-29 11:25:00|71.62|71.22|71.71|71.31|71.79|71.39|71.62|71.22|109
1745926200000|2025-04-29 11:30:00|71.7|71.3|71.73|71.33|71.83|71.43|71.66|71.26|161
1745926500000|2025-04-29 11:35:00|71.74|71.34|71.68|71.28|71.84|71.44|71.68|71.28|98
1745926800000|2025-04-29 11:40:00|71.67|71.27|71.64|71.24|71.73|71.33|71.63|71.23|95
1745927100000|2025-04-29 11:45:00|71.65|71.25|71.72|71.32|71.73|71.33|71.61|71.21|118
1745927400000|2025-04-29 11:50:00|71.73|71.33|71.66|71.26|71.75|71.35|71.63|71.23|102
1745927700000|2025-04-29 11:55:00|71.67|71.27|71.68|71.28|71.7|71.3|71.61|71.21|74
1745928000000|2025-04-29 12:00:00|71.67|71.27|71.58|71.18|71.81|71.41|71.58|71.18|160
1745928300000|2025-04-29 12:05:00|71.57|71.17|71.85|71.45|71.91|71.51|71.57|71.17|130
1745928600000|2025-04-29 12:10:00|71.84|71.44|71.61|71.21|71.85|71.45|71.53|71.13|115
1745928900000|2025-04-29 12:15:00|71.6|71.2|71.56|71.16|71.61|71.21|71.45|71.05|104
1745929200000|2025-04-29 12:20:00|71.57|71.17|71.25|70.85|71.59|71.19|71.25|70.85|131
1745929500000|2025-04-29 12:25:00|71.24|70.84|71.32|70.92|71.38|70.98|71.24|70.84|70
1745929800000|2025-04-29 12:30:00|71.31|70.91|71.19|70.79|71.37|70.97|71.14|70.74|139
1745930100000|2025-04-29 12:35:00|71.18|70.78|71.48|71.08|71.55|71.15|71.18|70.78|180
1745930400000|2025-04-29 12:40:00|71.49|71.09|71.58|71.18|71.6|71.2|71.45|71.05|119
1745930700000|2025-04-29 12:45:00|71.59|71.19|71.45|71.05|71.6|71.2|71.37|70.97|136
1745931000000|2025-04-29 12:50:00|71.44|71.04|71.38|70.98|71.44|71.04|71.22|70.82|138
1745931300000|2025-04-29 12:55:00|71.36|70.96|71.26|70.86|71.39|70.99|71.22|70.82|102
1745931600000|2025-04-29 13:00:00|71.25|70.85|71.2|70.8|71.32|70.92|71.16|70.76|165
1745931900000|2025-04-29 13:05:00|71.19|70.79|71.27|70.87|71.35|70.95|71.18|70.78|164
1745932200000|2025-04-29 13:10:00|71.26|70.86|71.18|70.78|71.32|70.92|71.18|70.78|118
1745932500000|2025-04-29 13:15:00|71.17|70.77|70.74|70.34|71.17|70.77|70.69|70.29|188
1745932800000|2025-04-29 13:20:00|70.75|70.35|71|70.6|71.01|70.61|70.71|70.31|182
1745933100000|2025-04-29 13:25:00|70.99|70.59|71|70.6|71.01|70.61|70.84|70.44|142
1745933400000|2025-04-29 13:30:00|71.01|70.61|71.24|70.84|71.34|70.94|70.94|70.54|202
1745933700000|2025-04-29 13:35:00|71.23|70.83|70.91|70.51|71.27|70.87|70.88|70.48|212
1745934000000|2025-04-29 13:40:00|70.92|70.52|71.17|70.77|71.24|70.84|70.92|70.52|170
1745934300000|2025-04-29 13:45:00|71.16|70.76|70.99|70.59|71.16|70.76|70.9|70.5|192
1745934600000|2025-04-29 13:50:00|71|70.6|71.23|70.83|71.24|70.84|70.99|70.59|205
1745934900000|2025-04-29 13:55:00|71.22|70.82|71.1|70.7|71.28|70.88|71.09|70.69|128
1745935200000|2025-04-29 14:00:00|71.09|70.69|71.37|70.97|71.39|70.99|70.84|70.44|244
1745935500000|2025-04-29 14:05:00|71.34|70.94|71.43|71.03|71.53|71.13|71.34|70.94|207
1745935800000|2025-04-29 14:10:00|71.44|71.04|71.47|71.07|71.48|71.08|71.18|70.78|208
1745936100000|2025-04-29 14:15:00|71.48|71.08|71.37|70.97|71.52|71.12|71.25|70.85|194
1745936400000|2025-04-29 14:20:00|71.36|70.96|71.39|70.99|71.56|71.16|71.24|70.84|196
1745936700000|2025-04-29 14:25:00|71.38|70.98|71.48|71.08|71.54|71.14|71.35|70.95|199
1745937000000|2025-04-29 14:30:00|71.49|71.09|71.68|71.28|71.73|71.33|71.4|71|254
1745937300000|2025-04-29 14:35:00|71.67|71.27|71.98|71.58|71.99|71.59|71.62|71.22|152
1745937600000|2025-04-29 14:40:00|71.99|71.59|71.88|71.48|72.05|71.65|71.79|71.39|190
1745937900000|2025-04-29 14:45:00|71.89|71.49|71.67|71.27|71.89|71.49|71.66|71.26|193
1745938200000|2025-04-29 14:50:00|71.66|71.26|71.66|71.26|71.77|71.37|71.62|71.22|136
1745938500000|2025-04-29 14:55:00|71.67|71.27|71.8|71.4|71.86|71.46|71.66|71.26|139
1745938800000|2025-04-29 15:00:00|71.82|71.42|71.63|71.23|71.86|71.46|71.62|71.22|138
1745939100000|2025-04-29 15:05:00|71.64|71.24|71.66|71.26|71.73|71.33|71.64|71.24|144
1745939400000|2025-04-29 15:10:00|71.65|71.25|71.56|71.16|71.75|71.35|71.49|71.09|111
1745939700000|2025-04-29 15:15:00|71.54|71.14|71.42|71.02|71.66|71.26|71.42|71.02|110
1745940000000|2025-04-29 15:20:00|71.39|70.99|71.4|71|71.43|71.03|71.31|70.91|149
1745940300000|2025-04-29 15:25:00|71.39|70.99|71.43|71.03|71.48|71.08|71.32|70.92|146
1745940600000|2025-04-29 15:30:00|71.44|71.04|71.24|70.84|71.44|71.04|71.22|70.82|89
1745940900000|2025-04-29 15:35:00|71.23|70.83|71.42|71.02|71.42|71.02|71.22|70.82|116
1745941200000|2025-04-29 15:40:00|71.41|71.01|71.4|71|71.6|71.2|71.39|70.99|103
1745941500000|2025-04-29 15:45:00|71.39|70.99|71.23|70.83|71.4|71|71.23|70.83|124
1745941800000|2025-04-29 15:50:00|71.22|70.82|71.14|70.74|71.23|70.83|71.12|70.72|88
1745942100000|2025-04-29 15:55:00|71.13|70.73|71.08|70.68|71.13|70.73|71.07|70.67|20
1745942400000|2025-04-29 16:00:00|71.1|70.7|71.17|70.77|71.21|70.81|71.07|70.67|109
1745942700000|2025-04-29 16:05:00|71.16|70.76|71.11|70.71|71.19|70.79|71|70.6|101
1745943000000|2025-04-29 16:10:00|71.12|70.72|71.26|70.86|71.33|70.93|71.05|70.65|129
1745943300000|2025-04-29 16:15:00|71.24|70.84|71.22|70.82|71.39|70.99|71.22|70.82|120
1745943600000|2025-04-29 16:20:00|71.23|70.83|71.32|70.92|71.45|71.05|71.21|70.81|118
1745943900000|2025-04-29 16:25:00|71.3|70.9|71.37|70.97|71.41|71.01|71.22|70.82|106
1745944200000|2025-04-29 16:30:00|71.38|70.98|71.67|71.27|71.67|71.27|71.33|70.93|144
1745944500000|2025-04-29 16:35:00|71.66|71.26|71.6|71.2|71.69|71.29|71.54|71.14|148
1745944800000|2025-04-29 16:40:00|71.61|71.21|71.94|71.54|71.96|71.56|71.6|71.2|146
1745945100000|2025-04-29 16:45:00|71.93|71.53|71.79|71.39|72.01|71.61|71.79|71.39|160
1745945400000|2025-04-29 16:50:00|71.8|71.4|71.79|71.39|71.99|71.59|71.75|71.35|197
1745945700000|2025-04-29 16:55:00|71.8|71.4|71.58|71.18|71.9|71.5|71.53|71.13|199
1745946000000|2025-04-29 17:00:00|71.57|71.17|71.3|70.9|71.66|71.26|71.11|70.71|307
1745946300000|2025-04-29 17:05:00|71.27|70.87|71.34|70.94|71.37|70.97|71.1|70.7|247
1745946600000|2025-04-29 17:10:00|71.33|70.93|71.48|71.08|71.5|71.1|71.14|70.74|214
1745946900000|2025-04-29 17:15:00|71.47|71.07|71.36|70.96|71.58|71.18|71.35|70.95|171
1745947200000|2025-04-29 17:20:00|71.37|70.97|71.24|70.84|71.38|70.98|71.24|70.84|136
1745947500000|2025-04-29 17:25:00|71.25|70.85|71.31|70.91|71.41|71.01|71.25|70.85|123
1745947800000|2025-04-29 17:30:00|71.32|70.92|71.19|70.79|71.35|70.95|71.17|70.77|129
1745948100000|2025-04-29 17:35:00|71.21|70.81|71.4|71|71.45|71.05|71.21|70.81|109
1745948400000|2025-04-29 17:40:00|71.41|71.01|71.48|71.08|71.51|71.11|71.36|70.96|169
1745948700000|2025-04-29 17:45:00|71.47|71.07|71.55|71.15|71.55|71.15|71.32|70.92|146
1745949000000|2025-04-29 17:50:00|71.54|71.14|71.44|71.04|71.56|71.16|71.44|71.04|89
1745949300000|2025-04-29 17:55:00|71.45|71.05|71.46|71.06|71.52|71.12|71.4|71|85
1745949600000|2025-04-29 18:00:00|71.48|71.08|71.46|71.06|71.56|71.16|71.44|71.04|119
1745949900000|2025-04-29 18:05:00|71.47|71.07|71.24|70.84|71.49|71.09|71.22|70.82|142
1745950200000|2025-04-29 18:10:00|71.23|70.83|71.27|70.87|71.36|70.96|71.23|70.83|92
1745950500000|2025-04-29 18:15:00|71.28|70.88|71.36|70.96|71.45|71.05|71.24|70.84|178
1745950800000|2025-04-29 18:20:00|71.37|70.97|71.36|70.96|71.39|70.99|71.2|70.8|141
1745951100000|2025-04-29 18:25:00|71.37|70.97|71.45|71.05|71.47|71.07|71.34|70.94|89
1745951400000|2025-04-29 18:30:00|71.44|71.04|71.47|71.07|71.47|71.07|71.36|70.96|75
1745951700000|2025-04-29 18:35:00|71.48|71.08|71.46|71.06|71.53|71.13|71.43|71.03|62
1745952000000|2025-04-29 18:40:00|71.45|71.05|71.45|71.05|71.51|71.11|71.37|70.97|75
1745952300000|2025-04-29 18:45:00|71.44|71.04|71.53|71.13|71.54|71.14|71.44|71.04|41
1745952600000|2025-04-29 18:50:00|71.52|71.12|71.53|71.13|71.59|71.19|71.41|71.01|71
1745952900000|2025-04-29 18:55:00|71.54|71.14|71.55|71.15|71.59|71.19|71.51|71.11|45
1745953200000|2025-04-29 19:00:00|71.54|71.14|71.47|71.07|71.59|71.19|71.45|71.05|93
1745953500000|2025-04-29 19:05:00|71.46|71.06|71.5|71.1|71.56|71.16|71.41|71.01|92
1745953800000|2025-04-29 19:10:00|71.51|71.11|71.46|71.06|71.51|71.11|71.4|71|63
1745954100000|2025-04-29 19:15:00|71.47|71.07|71.44|71.04|71.49|71.09|71.33|70.93|75
1745954400000|2025-04-29 19:20:00|71.45|71.05|71.56|71.16|71.57|71.17|71.45|71.05|69
1745954700000|2025-04-29 19:25:00|71.57|71.17|71.39|70.99|71.57|71.17|71.36|70.96|63
1745955000000|2025-04-29 19:30:00|71.4|71|71.23|70.83|71.41|71.01|71.22|70.82|67
1745955300000|2025-04-29 19:35:00|71.22|70.82|71.2|70.8|71.25|70.85|71.17|70.77|64
1745955600000|2025-04-29 19:40:00|71.19|70.79|71.13|70.73|71.23|70.83|71.11|70.71|73
1745955900000|2025-04-29 19:45:00|71.12|70.72|71.22|70.82|71.23|70.83|71.04|70.64|101
1745956200000|2025-04-29 19:50:00|71.24|70.84|71.17|70.77|71.25|70.85|71.08|70.68|76
1745956500000|2025-04-29 19:55:00|71.18|70.78|71.08|70.68|71.21|70.81|71.06|70.66|66
1745956800000|2025-04-29 20:00:00|71.09|70.69|71.05|70.65|71.2|70.8|71.05|70.65|85
1745957100000|2025-04-29 20:05:00|71.04|70.64|70.85|70.45|71.04|70.64|70.85|70.45|96
1745957400000|2025-04-29 20:10:00|70.86|70.46|70.8|70.4|70.88|70.48|70.76|70.36|63
1745957700000|2025-04-29 20:15:00|70.79|70.39|70.73|70.33|70.79|70.39|70.72|70.32|82
1745958000000|2025-04-29 20:20:00|70.72|70.32|70.71|70.31|70.75|70.35|70.64|70.24|61
1745958300000|2025-04-29 20:25:00|70.7|70.3|70.64|70.24|70.73|70.33|70.64|70.24|53
1745958600000|2025-04-29 20:30:00|70.63|70.23|70.65|70.25|70.69|70.29|70.56|70.16|99
1745958900000|2025-04-29 20:35:00|70.64|70.24|70.71|70.31|70.8|70.4|70.62|70.22|67
1745959200000|2025-04-29 20:40:00|70.72|70.32|70.7|70.3|70.73|70.33|70.64|70.24|70
1745959500000|2025-04-29 20:45:00|70.71|70.31|70.72|70.32|70.79|70.39|70.67|70.27|76
1745959800000|2025-04-29 20:50:00|70.73|70.33|70.77|70.37|70.8|70.4|70.73|70.33|70
1745960100000|2025-04-29 20:55:00|70.76|70.36|70.69|70.29|70.82|70.42|70.68|70.28|66
1745960400000|2025-04-29 21:00:00|70.68|70.28|70.66|70.26|70.68|70.28|70.5|70.1|67
1745960700000|2025-04-29 21:05:00|70.67|70.27|70.54|70.14|70.78|70.38|70.53|70.13|57
1745961000000|2025-04-29 21:10:00|70.53|70.13|70.13|69.73|70.53|70.13|69.99|69.59|183
1745961300000|2025-04-29 21:15:00|70.12|69.72|69.91|69.51|70.13|69.73|69.87|69.47|102
1745961600000|2025-04-29 21:20:00|69.92|69.52|69.79|69.39|69.92|69.52|69.73|69.33|119
1745961900000|2025-04-29 21:25:00|69.78|69.38|69.99|69.59|70|69.6|69.61|69.21|176
1745962200000|2025-04-29 21:30:00|70|69.6|70.03|69.63|70.08|69.68|69.82|69.42|99
1745962500000|2025-04-29 21:35:00|70.02|69.62|70.16|69.76|70.2|69.8|70|69.6|115
1745962800000|2025-04-29 21:40:00|70.17|69.77|70.15|69.75|70.18|69.78|70.01|69.61|63
1745963100000|2025-04-29 21:45:00|70.16|69.76|69.91|69.51|70.16|69.76|69.9|69.5|64
1745963400000|2025-04-29 21:50:00|69.9|69.5|70.1|69.7|70.11|69.71|69.89|69.49|34
1745963700000|2025-04-29 21:55:00|70.11|69.71|70.26|69.86|70.3|69.9|70.11|69.71|39
1745964000000|2025-04-29 22:00:00|70.25|69.85|70.05|69.65|70.25|69.85|69.96|69.56|159
1745964300000|2025-04-29 22:05:00|70.04|69.64|69.87|69.47|70.04|69.64|69.86|69.46|119
1745964600000|2025-04-29 22:10:00|69.86|69.46|69.86|69.46|69.99|69.59|69.83|69.43|103
1745964900000|2025-04-29 22:15:00|69.85|69.45|69.77|69.37|69.93|69.53|69.76|69.36|112
1745965200000|2025-04-29 22:20:00|69.76|69.36|69.65|69.25|69.78|69.38|69.62|69.22|114
1745965500000|2025-04-29 22:25:00|69.66|69.26|69.76|69.36|69.77|69.37|69.52|69.12|153
1745965800000|2025-04-29 22:30:00|69.75|69.35|69.63|69.23|69.91|69.51|69.51|69.11|208
1745966100000|2025-04-29 22:35:00|69.62|69.22|69.67|69.27|69.68|69.28|69.5|69.1|112
1745966400000|2025-04-29 22:40:00|69.66|69.26|69.52|69.12|69.68|69.28|69.52|69.12|76
1745966700000|2025-04-29 22:45:00|69.53|69.13|69.79|69.39|69.79|69.39|69.52|69.12|123
1745967000000|2025-04-29 22:50:00|69.78|69.38|69.88|69.48|69.89|69.49|69.73|69.33|92
1745967300000|2025-04-29 22:55:00|69.87|69.47|69.68|69.28|69.87|69.47|69.67|69.27|58
1745967600000|2025-04-29 23:00:00|69.67|69.27|69.73|69.33|69.74|69.34|69.56|69.16|101
1745967900000|2025-04-29 23:05:00|69.72|69.32|69.43|69.03|69.72|69.32|69.43|69.03|167
1745968200000|2025-04-29 23:10:00|69.44|69.04|69.28|68.88|69.45|69.05|69.25|68.85|158
1745968500000|2025-04-29 23:15:00|69.29|68.89|69.26|68.86|69.45|69.05|69.22|68.82|129
1745968800000|2025-04-29 23:20:00|69.27|68.87|69.34|68.94|69.4|69|69.21|68.81|101
1745969100000|2025-04-29 23:25:00|69.33|68.93|69.35|68.95|69.36|68.96|69.26|68.86|55
1745969400000|2025-04-29 23:30:00|69.36|68.96|69.65|69.25|69.65|69.25|69.3|68.9|78
1745969700000|2025-04-29 23:35:00|69.66|69.26|69.75|69.35|69.83|69.43|69.63|69.23|60
1745970000000|2025-04-29 23:40:00|69.76|69.36|69.81|69.41|69.85|69.45|69.7|69.3|107
1745970300000|2025-04-29 23:45:00|69.82|69.42|69.96|69.56|69.96|69.56|69.76|69.36|81
1745970600000|2025-04-29 23:50:00|69.95|69.55|69.97|69.57|69.97|69.57|69.88|69.48|68
1745970900000|2025-04-29 23:55:00|69.96|69.56|69.91|69.51|69.98|69.58|69.89|69.49|56
1745971200000|2025-04-30 00:00:00|69.9|69.5|69.82|69.42|69.95|69.55|69.7|69.3|126
1745971500000|2025-04-30 00:05:00|69.81|69.41|70.2|69.8|70.2|69.8|69.79|69.39|111
1745971800000|2025-04-30 00:10:00|70.18|69.78|70.2|69.8|70.23|69.83|70.17|69.77|91
1745972100000|2025-04-30 00:15:00|70.21|69.81|70.01|69.61|70.27|69.87|70.01|69.61|83
1745972400000|2025-04-30 00:20:00|70.02|69.62|70.1|69.7|70.32|69.92|70.01|69.61|126
1745972700000|2025-04-30 00:25:00|70.11|69.71|70.07|69.67|70.11|69.71|70.02|69.62|69
1745973000000|2025-04-30 00:30:00|70.05|69.65|70.27|69.87|70.36|69.96|70.02|69.62|125
1745973300000|2025-04-30 00:35:00|70.28|69.88|70.21|69.81|70.39|69.99|70.21|69.81|135
1745973600000|2025-04-30 00:40:00|70.22|69.82|70.27|69.87|70.29|69.89|70.14|69.74|87
1745973900000|2025-04-30 00:45:00|70.26|69.86|70.18|69.78|70.26|69.86|70.11|69.71|94
1745974200000|2025-04-30 00:50:00|70.19|69.79|70.03|69.63|70.19|69.79|69.98|69.58|90
1745974500000|2025-04-30 00:55:00|70.04|69.64|70.07|69.67|70.1|69.7|69.99|69.59|91
1745974800000|2025-04-30 01:00:00|70.08|69.68|69.92|69.52|70.13|69.73|69.92|69.52|111
1745975100000|2025-04-30 01:05:00|69.93|69.53|69.84|69.44|69.93|69.53|69.84|69.44|55
1745975400000|2025-04-30 01:10:00|69.83|69.43|69.72|69.32|69.83|69.43|69.65|69.25|105
1745975700000|2025-04-30 01:15:00|69.71|69.31|69.91|69.51|69.92|69.52|69.65|69.25|101
1745976000000|2025-04-30 01:20:00|69.92|69.52|70.04|69.64|70.05|69.65|69.88|69.48|76
1745976300000|2025-04-30 01:25:00|70.05|69.65|70.05|69.65|70.05|69.65|69.9|69.5|72
1745976600000|2025-04-30 01:30:00|70.04|69.64|69.99|69.59|70.05|69.65|69.84|69.44|98
1745976900000|2025-04-30 01:35:00|69.98|69.58|69.83|69.43|69.98|69.58|69.82|69.42|108
1745977200000|2025-04-30 01:40:00|69.82|69.42|69.64|69.24|69.83|69.43|69.64|69.24|76
1745977500000|2025-04-30 01:45:00|69.65|69.25|69.51|69.11|69.65|69.25|69.48|69.08|47
1745977800000|2025-04-30 01:50:00|69.5|69.1|69.77|69.37|69.77|69.37|69.5|69.1|151
1745978100000|2025-04-30 01:55:00|69.76|69.36|69.89|69.49|69.9|69.5|69.74|69.34|74
1745978400000|2025-04-30 02:00:00|69.88|69.48|69.82|69.42|69.89|69.49|69.71|69.31|188
1745978700000|2025-04-30 02:05:00|69.81|69.41|69.94|69.54|69.97|69.57|69.77|69.37|177
1745979000000|2025-04-30 02:10:00|69.93|69.53|69.97|69.57|70.02|69.62|69.92|69.52|136
1745979300000|2025-04-30 02:15:00|69.96|69.56|70.15|69.75|70.15|69.75|69.94|69.54|139
1745979600000|2025-04-30 02:20:00|70.14|69.74|70.17|69.77|70.25|69.85|70.13|69.73|114
1745979900000|2025-04-30 02:25:00|70.16|69.76|70.02|69.62|70.18|69.78|70.01|69.61|82
1745980200000|2025-04-30 02:30:00|70.03|69.63|70.08|69.68|70.11|69.71|69.92|69.52|120
1745980500000|2025-04-30 02:35:00|70.09|69.69|70.13|69.73|70.16|69.76|70.02|69.62|78
1745980800000|2025-04-30 02:40:00|70.14|69.74|70.24|69.84|70.27|69.87|70.13|69.73|75
1745981100000|2025-04-30 02:45:00|70.23|69.83|70.25|69.85|70.27|69.87|70.18|69.78|83
1745981400000|2025-04-30 02:50:00|70.26|69.86|70.21|69.81|70.32|69.92|70.21|69.81|83
1745981700000|2025-04-30 02:55:00|70.2|69.8|70.2|69.8|70.22|69.82|70.17|69.77|41
1745982000000|2025-04-30 03:00:00|70.19|69.79|70.08|69.68|70.22|69.82|70.08|69.68|56
1745982300000|2025-04-30 03:05:00|70.09|69.69|70.03|69.63|70.09|69.69|69.99|69.59|64
1745982600000|2025-04-30 03:10:00|70.02|69.62|70.31|69.91|70.31|69.91|70.02|69.62|145
1745982900000|2025-04-30 03:15:00|70.32|69.92|70.37|69.97|70.4|70|70.3|69.9|84
1745983200000|2025-04-30 03:20:00|70.38|69.98|70.44|70.04|70.46|70.06|70.37|69.97|97
1745983500000|2025-04-30 03:25:00|70.45|70.05|70.33|69.93|70.46|70.06|70.29|69.89|47
1745983800000|2025-04-30 03:30:00|70.32|69.92|70.38|69.98|70.4|70|70.3|69.9|61
1745984100000|2025-04-30 03:35:00|70.39|69.99|70.33|69.93|70.45|70.05|70.31|69.91|58
1745984400000|2025-04-30 03:40:00|70.32|69.92|70.33|69.93|70.41|70.01|70.31|69.91|51
1745984700000|2025-04-30 03:45:00|70.34|69.94|70.49|70.09|70.49|70.09|70.33|69.93|68
1745985000000|2025-04-30 03:50:00|70.47|70.07|70.59|70.19|70.59|70.19|70.44|70.04|57
1745985300000|2025-04-30 03:55:00|70.61|70.21|70.58|70.18|70.67|70.27|70.53|70.13|80
1745985600000|2025-04-30 04:00:00|70.59|70.19|70.47|70.07|70.66|70.26|70.46|70.06|83
1745985900000|2025-04-30 04:05:00|70.48|70.08|70.47|70.07|70.56|70.16|70.43|70.03|81
1745986200000|2025-04-30 04:10:00|70.46|70.06|70.44|70.04|70.54|70.14|70.42|70.02|54
1745986500000|2025-04-30 04:15:00|70.45|70.05|70.44|70.04|70.52|70.12|70.41|70.01|58
1745986800000|2025-04-30 04:20:00|70.43|70.03|70.37|69.97|70.45|70.05|70.37|69.97|57
1745987100000|2025-04-30 04:25:00|70.36|69.96|70.33|69.93|70.37|69.97|70.29|69.89|39
1745987400000|2025-04-30 04:30:00|70.34|69.94|70.29|69.89|70.35|69.95|70.27|69.87|44
1745987700000|2025-04-30 04:35:00|70.28|69.88|70.38|69.98|70.39|69.99|70.28|69.88|44
1745988000000|2025-04-30 04:40:00|70.37|69.97|70.43|70.03|70.45|70.05|70.37|69.97|48
1745988300000|2025-04-30 04:45:00|70.44|70.04|70.5|70.1|70.56|70.16|70.44|70.04|49
1745988600000|2025-04-30 04:50:00|70.51|70.11|70.49|70.09|70.54|70.14|70.48|70.08|40
1745988900000|2025-04-30 04:55:00|70.5|70.1|70.51|70.11|70.58|70.18|70.5|70.1|54
1745989200000|2025-04-30 05:00:00|70.52|70.12|70.32|69.92|70.53|70.13|70.32|69.92|49
1745989500000|2025-04-30 05:05:00|70.33|69.93|70.32|69.92|70.34|69.94|70.26|69.86|32
1745989800000|2025-04-30 05:10:00|70.31|69.91|70.25|69.85|70.31|69.91|70.22|69.82|60
1745990100000|2025-04-30 05:15:00|70.26|69.86|70.29|69.89|70.39|69.99|70.21|69.81|77
1745990400000|2025-04-30 05:20:00|70.3|69.9|70.38|69.98|70.4|70|70.29|69.89|47
1745990700000|2025-04-30 05:25:00|70.39|69.99|70.3|69.9|70.41|70.01|70.29|69.89|45
1745991000000|2025-04-30 05:30:00|70.29|69.89|70.36|69.96|70.41|70.01|70.29|69.89|63
1745991300000|2025-04-30 05:35:00|70.37|69.97|70.25|69.85|70.37|69.97|70.24|69.84|53
1745991600000|2025-04-30 05:40:00|70.26|69.86|70.22|69.82|70.3|69.9|70.21|69.81|23
1745991900000|2025-04-30 05:45:00|70.21|69.81|70.2|69.8|70.22|69.82|70.15|69.75|28
1745992200000|2025-04-30 05:50:00|70.19|69.79|70.19|69.79|70.22|69.82|70.19|69.79|27
1745992500000|2025-04-30 05:55:00|70.2|69.8|70.11|69.71|70.2|69.8|70.09|69.69|32
1745992800000|2025-04-30 06:00:00|70.12|69.72|70.02|69.62|70.12|69.72|70.01|69.61|35
1745993100000|2025-04-30 06:05:00|70.01|69.61|70.01|69.61|70.02|69.62|69.93|69.53|33
1745993400000|2025-04-30 06:10:00|70|69.6|70.14|69.74|70.14|69.74|69.99|69.59|52
1745993700000|2025-04-30 06:15:00|70.15|69.75|70.26|69.86|70.26|69.86|70.07|69.67|78
1745994000000|2025-04-30 06:20:00|70.25|69.85|70.23|69.83|70.29|69.89|70.2|69.8|50
1745994300000|2025-04-30 06:25:00|70.24|69.84|70.22|69.82|70.27|69.87|70.21|69.81|37
1745994600000|2025-04-30 06:30:00|70.21|69.81|70.14|69.74|70.24|69.84|70.13|69.73|54
1745994900000|2025-04-30 06:35:00|70.13|69.73|70.21|69.81|70.21|69.81|70.13|69.73|27
1745995200000|2025-04-30 06:40:00|70.22|69.82|70.1|69.7|70.22|69.82|70.1|69.7|28
1745995500000|2025-04-30 06:45:00|70.11|69.71|70.11|69.71|70.13|69.73|70.01|69.61|39
1745995800000|2025-04-30 06:50:00|70.12|69.72|70.15|69.75|70.19|69.79|70.11|69.71|24
1745996100000|2025-04-30 06:55:00|70.14|69.74|70.05|69.65|70.14|69.74|70.05|69.65|36
1745996400000|2025-04-30 07:00:00|70.06|69.66|70.04|69.64|70.11|69.71|70.03|69.63|29
1745996700000|2025-04-30 07:05:00|70.03|69.63|69.9|69.5|70.03|69.63|69.87|69.47|41
1745997000000|2025-04-30 07:10:00|69.91|69.51|70.01|69.61|70.01|69.61|69.91|69.51|41
1745997300000|2025-04-30 07:15:00|70|69.6|69.94|69.54|70.04|69.64|69.94|69.54|53
1745997600000|2025-04-30 07:20:00|69.93|69.53|69.88|69.48|69.98|69.58|69.84|69.44|52
1745997900000|2025-04-30 07:25:00|69.87|69.47|69.87|69.47|69.91|69.51|69.86|69.46|27
1745998200000|2025-04-30 07:30:00|69.88|69.48|69.82|69.42|69.89|69.49|69.73|69.33|53
1745998500000|2025-04-30 07:35:00|69.81|69.41|69.75|69.35|69.81|69.41|69.71|69.31|49
1745998800000|2025-04-30 07:40:00|69.74|69.34|69.66|69.26|69.75|69.35|69.65|69.25|46
1745999100000|2025-04-30 07:45:00|69.65|69.25|69.63|69.23|69.67|69.27|69.57|69.17|70
1745999400000|2025-04-30 07:50:00|69.62|69.22|69.75|69.35|69.75|69.35|69.57|69.17|97
1745999700000|2025-04-30 07:55:00|69.76|69.36|69.75|69.35|69.81|69.41|69.66|69.26|64
1746000000000|2025-04-30 08:00:00|69.74|69.34|69.61|69.21|69.82|69.42|69.61|69.21|92
1746000300000|2025-04-30 08:05:00|69.6|69.2|69.61|69.21|69.65|69.25|69.52|69.12|94
1746000600000|2025-04-30 08:10:00|69.62|69.22|69.85|69.45|69.86|69.46|69.62|69.22|93
1746000900000|2025-04-30 08:15:00|69.84|69.44|69.84|69.44|69.91|69.51|69.84|69.44|61
1746001200000|2025-04-30 08:20:00|69.83|69.43|69.78|69.38|69.9|69.5|69.78|69.38|75
1746001500000|2025-04-30 08:25:00|69.79|69.39|69.68|69.28|69.79|69.39|69.67|69.27|62
1746001800000|2025-04-30 08:30:00|69.69|69.29|69.74|69.34|69.8|69.4|69.66|69.26|85
1746002100000|2025-04-30 08:35:00|69.75|69.35|69.85|69.45|69.87|69.47|69.74|69.34|60
1746002400000|2025-04-30 08:40:00|69.83|69.43|69.84|69.44|69.85|69.45|69.78|69.38|42
1746002700000|2025-04-30 08:45:00|69.85|69.45|69.76|69.36|69.85|69.45|69.74|69.34|65
1746003000000|2025-04-30 08:50:00|69.77|69.37|69.88|69.48|69.94|69.54|69.75|69.35|68
1746003300000|2025-04-30 08:55:00|69.89|69.49|69.77|69.37|69.89|69.49|69.77|69.37|53
1746003600000|2025-04-30 09:00:00|69.78|69.38|69.9|69.5|69.91|69.51|69.78|69.38|61
1746003900000|2025-04-30 09:05:00|69.91|69.51|69.94|69.54|69.94|69.54|69.9|69.5|37
1746004200000|2025-04-30 09:10:00|69.93|69.53|69.86|69.46|69.93|69.53|69.86|69.46|34
1746004500000|2025-04-30 09:15:00|69.85|69.45|69.93|69.53|69.93|69.53|69.83|69.43|53
1746004800000|2025-04-30 09:20:00|69.94|69.54|70|69.6|70|69.6|69.94|69.54|19
1746005100000|2025-04-30 09:25:00|69.99|69.59|70.01|69.61|70.02|69.62|69.99|69.59|20
1746005400000|2025-04-30 09:30:00|70.02|69.62|70.05|69.65|70.07|69.67|70.02|69.62|26
1746005700000|2025-04-30 09:35:00|70.06|69.66|70.08|69.68|70.11|69.71|70.04|69.64|37
1746006000000|2025-04-30 09:40:00|70.09|69.69|70.16|69.76|70.23|69.83|70.09|69.69|54
1746006300000|2025-04-30 09:45:00|70.17|69.77|70.02|69.62|70.18|69.78|70.02|69.62|48
1746006600000|2025-04-30 09:50:00|70.01|69.61|70.02|69.62|70.04|69.64|70|69.6|43
1746006900000|2025-04-30 09:55:00|70.03|69.63|69.97|69.57|70.05|69.65|69.96|69.56|27
1746007200000|2025-04-30 10:00:00|69.98|69.58|69.97|69.57|69.98|69.58|69.87|69.47|48
1746007500000|2025-04-30 10:05:00|69.96|69.56|69.99|69.59|70.02|69.62|69.96|69.56|38
1746007800000|2025-04-30 10:10:00|70|69.6|70.07|69.67|70.09|69.69|69.96|69.56|42
1746008100000|2025-04-30 10:15:00|70.06|69.66|70|69.6|70.09|69.69|69.99|69.59|61
1746008400000|2025-04-30 10:20:00|69.99|69.59|69.97|69.57|70|69.6|69.95|69.55|37
1746008700000|2025-04-30 10:25:00|69.98|69.58|70.04|69.64|70.04|69.64|69.95|69.55|34
1746009000000|2025-04-30 10:30:00|70.05|69.65|69.93|69.53|70.05|69.65|69.92|69.52|87
1746009300000|2025-04-30 10:35:00|69.91|69.51|70.14|69.74|70.14|69.74|69.91|69.51|65
1746009600000|2025-04-30 10:40:00|70.13|69.73|70.1|69.7|70.15|69.75|70.09|69.69|52
1746009900000|2025-04-30 10:45:00|70.11|69.71|70.11|69.71|70.13|69.73|70.03|69.63|79
1746010200000|2025-04-30 10:50:00|70.12|69.72|70.19|69.79|70.19|69.79|70.1|69.7|38
1746010500000|2025-04-30 10:55:00|70.18|69.78|70.14|69.74|70.19|69.79|70.11|69.71|37
1746010800000|2025-04-30 11:00:00|70.13|69.73|70.24|69.84|70.24|69.84|70.13|69.73|18
1746011100000|2025-04-30 11:05:00|70.25|69.85|70.28|69.88|70.28|69.88|70.25|69.85|7
1746011400000|2025-04-30 11:10:00|70.27|69.87|70.2|69.8|70.28|69.88|70.19|69.79|25
1746011700000|2025-04-30 11:15:00|70.19|69.79|70.24|69.84|70.28|69.88|70.1|69.7|44
1746012000000|2025-04-30 11:20:00|70.25|69.85|70.12|69.72|70.26|69.86|70.12|69.72|43
1746012300000|2025-04-30 11:25:00|70.13|69.73|70.2|69.8|70.2|69.8|70.1|69.7|74
1746012600000|2025-04-30 11:30:00|70.19|69.79|70.15|69.75|70.2|69.8|70.14|69.74|65
1746012900000|2025-04-30 11:35:00|70.14|69.74|70.23|69.83|70.24|69.84|70.13|69.73|39
1746013200000|2025-04-30 11:40:00|70.24|69.84|70.26|69.86|70.31|69.91|70.23|69.83|50
1746013500000|2025-04-30 11:45:00|70.25|69.85|70.18|69.78|70.25|69.85|70.14|69.74|74
1746013800000|2025-04-30 11:50:00|70.19|69.79|70.23|69.83|70.3|69.9|70.19|69.79|42
1746014100000|2025-04-30 11:55:00|70.22|69.82|70.24|69.84|70.27|69.87|70.22|69.82|71
1746014400000|2025-04-30 12:00:00|70.25|69.85|70.22|69.82|70.29|69.89|70.2|69.8|73
1746014700000|2025-04-30 12:05:00|70.23|69.83|70.19|69.79|70.28|69.88|70.19|69.79|64
1746015000000|2025-04-30 12:10:00|70.2|69.8|70.18|69.78|70.21|69.81|70.1|69.7|89
1746015300000|2025-04-30 12:15:00|70.15|69.75|70.04|69.64|70.2|69.8|69.92|69.52|151
1746015600000|2025-04-30 12:20:00|70.03|69.63|69.94|69.54|70.05|69.65|69.83|69.43|93
1746015900000|2025-04-30 12:25:00|69.95|69.55|69.8|69.4|69.96|69.56|69.77|69.37|66
1746016200000|2025-04-30 12:30:00|69.84|69.44|69.43|69.03|69.92|69.52|69.28|68.88|318
1746016500000|2025-04-30 12:35:00|69.44|69.04|69.09|68.69|69.46|69.06|69.03|68.63|284
1746016800000|2025-04-30 12:40:00|69.08|68.68|69.07|68.67|69.11|68.71|68.94|68.54|219
1746017100000|2025-04-30 12:45:00|69.06|68.66|68.75|68.35|69.07|68.67|68.53|68.13|198
1746017400000|2025-04-30 12:50:00|68.74|68.34|69.11|68.71|69.16|68.76|68.74|68.34|178
1746017700000|2025-04-30 12:55:00|69.12|68.72|68.98|68.58|69.12|68.72|68.97|68.57|96
1746018000000|2025-04-30 13:00:00|68.97|68.57|68.82|68.42|68.97|68.57|68.71|68.31|177
1746018300000|2025-04-30 13:05:00|68.83|68.43|68.43|68.03|68.83|68.43|68.36|67.96|134
1746018600000|2025-04-30 13:10:00|68.42|68.02|67.96|67.56|68.56|68.16|67.93|67.53|218
1746018900000|2025-04-30 13:15:00|67.97|67.57|68.24|67.84|68.42|68.02|67.8|67.4|438
1746019200000|2025-04-30 13:20:00|68.25|67.85|68.34|67.94|68.34|67.94|68.14|67.74|246
1746019500000|2025-04-30 13:25:00|68.36|67.96|68.37|67.97|68.4|68|68.17|67.77|164
1746019800000|2025-04-30 13:30:00|68.36|67.96|68.35|67.95|68.37|67.97|68.01|67.61|328
1746020100000|2025-04-30 13:35:00|68.36|67.96|67.81|67.41|68.42|68.02|67.81|67.41|254
1746020400000|2025-04-30 13:40:00|67.8|67.4|67.75|67.35|67.89|67.49|67.37|66.97|324
1746020700000|2025-04-30 13:45:00|67.74|67.34|67.69|67.29|67.78|67.38|67.38|66.98|398
1746021000000|2025-04-30 13:50:00|67.7|67.3|67.42|67.02|67.72|67.32|67.39|66.99|306
1746021300000|2025-04-30 13:55:00|67.41|67.01|66.96|66.56|67.43|67.03|66.88|66.48|466
1746021600000|2025-04-30 14:00:00|66.97|66.57|67.54|67.14|67.65|67.25|66.88|66.48|457
1746021900000|2025-04-30 14:05:00|67.52|67.12|67.61|67.21|67.67|67.27|67.45|67.05|340
1746022200000|2025-04-30 14:10:00|67.6|67.2|67.74|67.34|67.77|67.37|67.43|67.03|337
1746022500000|2025-04-30 14:15:00|67.72|67.32|67.73|67.33|67.75|67.35|67.43|67.03|310
1746022800000|2025-04-30 14:20:00|67.72|67.32|68.24|67.84|68.24|67.84|67.63|67.23|254
1746023100000|2025-04-30 14:25:00|68.23|67.83|68.3|67.9|68.31|67.91|68.1|67.7|210
1746023400000|2025-04-30 14:30:00|68.31|67.91|68.48|68.08|68.57|68.17|68.21|67.81|156
1746023700000|2025-04-30 14:35:00|68.47|68.07|68.11|67.71|68.48|68.08|67.97|67.57|233
1746024000000|2025-04-30 14:40:00|68.12|67.72|68.26|67.86|68.3|67.9|67.89|67.49|202
1746024300000|2025-04-30 14:45:00|68.25|67.85|67.98|67.58|68.27|67.87|67.97|67.57|215
1746024600000|2025-04-30 14:50:00|67.99|67.59|67.93|67.53|68.11|67.71|67.85|67.45|199
1746024900000|2025-04-30 14:55:00|67.92|67.52|67.94|67.54|68.12|67.72|67.86|67.46|161
1746025200000|2025-04-30 15:00:00|67.95|67.55|68.06|67.66|68.2|67.8|67.94|67.54|251
1746025500000|2025-04-30 15:05:00|68.05|67.65|68.06|67.66|68.11|67.71|67.94|67.54|205
1746025800000|2025-04-30 15:10:00|68.07|67.67|68|67.6|68.12|67.72|67.97|67.57|148
1746026100000|2025-04-30 15:15:00|68.01|67.61|68.1|67.7|68.22|67.82|68|67.6|198
1746026400000|2025-04-30 15:20:00|68.09|67.69|68.12|67.72|68.25|67.85|68.04|67.64|198
1746026700000|2025-04-30 15:25:00|68.11|67.71|68.22|67.82|68.22|67.82|67.94|67.54|145
1746027000000|2025-04-30 15:30:00|68.21|67.81|68.25|67.85|68.25|67.85|68.05|67.65|191
1746027300000|2025-04-30 15:35:00|68.23|67.83|68.32|67.92|68.32|67.92|68.21|67.81|81
1746027600000|2025-04-30 15:40:00|68.31|67.91|68.32|67.92|68.32|67.92|68.21|67.81|108
1746027900000|2025-04-30 15:45:00|68.3|67.9|68.17|67.77|68.3|67.9|68.11|67.71|99
1746028200000|2025-04-30 15:50:00|68.18|67.78|68.05|67.65|68.19|67.79|67.99|67.59|84
1746028500000|2025-04-30 15:55:00|68.04|67.64|67.96|67.56|68.04|67.64|67.89|67.49|61
1746028800000|2025-04-30 16:00:00|67.95|67.55|67.87|67.47|67.95|67.55|67.73|67.33|102
1746029100000|2025-04-30 16:05:00|67.86|67.46|67.86|67.46|68|67.6|67.83|67.43|125
1746029400000|2025-04-30 16:10:00|67.85|67.45|67.88|67.48|68.06|67.66|67.81|67.41|131
1746029700000|2025-04-30 16:15:00|67.89|67.49|67.86|67.46|67.98|67.58|67.8|67.4|213
1746030000000|2025-04-30 16:20:00|67.87|67.47|67.88|67.48|67.98|67.58|67.81|67.41|192
1746030300000|2025-04-30 16:25:00|67.87|67.47|67.89|67.49|67.94|67.54|67.72|67.32|142
1746030600000|2025-04-30 16:30:00|67.88|67.48|67.86|67.46|67.92|67.52|67.82|67.42|117
1746030900000|2025-04-30 16:35:00|67.84|67.44|68.24|67.84|68.24|67.84|67.8|67.4|117
1746031200000|2025-04-30 16:40:00|68.23|67.83|68.26|67.86|68.35|67.95|68.22|67.82|121
1746031500000|2025-04-30 16:45:00|68.25|67.85|68.32|67.92|68.36|67.96|68.19|67.79|255
1746031800000|2025-04-30 16:50:00|68.31|67.91|68.13|67.73|68.36|67.96|68.08|67.68|139
1746032100000|2025-04-30 16:55:00|68.15|67.75|68.18|67.78|68.27|67.87|68.14|67.74|138
1746032400000|2025-04-30 17:00:00|68.17|67.77|68.22|67.82|68.32|67.92|68.17|67.77|105
1746032700000|2025-04-30 17:05:00|68.21|67.81|67.96|67.56|68.21|67.81|67.96|67.56|102
1746033000000|2025-04-30 17:10:00|67.95|67.55|67.86|67.46|67.95|67.55|67.77|67.37|85
1746033300000|2025-04-30 17:15:00|67.87|67.47|67.86|67.46|67.97|67.57|67.86|67.46|112
1746033600000|2025-04-30 17:20:00|67.87|67.47|67.85|67.45|67.95|67.55|67.82|67.42|82
1746033900000|2025-04-30 17:25:00|67.86|67.46|68.04|67.64|68.07|67.67|67.85|67.45|93
1746034200000|2025-04-30 17:30:00|68.03|67.63|67.97|67.57|68.04|67.64|67.9|67.5|76
1746034500000|2025-04-30 17:35:00|67.98|67.58|68.15|67.75|68.27|67.87|67.95|67.55|126
1746034800000|2025-04-30 17:40:00|68.14|67.74|68.44|68.04|68.47|68.07|68.12|67.72|125
1746035100000|2025-04-30 17:45:00|68.45|68.05|68.33|67.93|68.47|68.07|68.3|67.9|236
1746035400000|2025-04-30 17:50:00|68.32|67.92|68.65|68.25|68.65|68.25|68.32|67.92|88
1746035700000|2025-04-30 17:55:00|68.64|68.24|68.63|68.23|68.68|68.28|68.56|68.16|76
1746036000000|2025-04-30 18:00:00|68.67|68.27|68.64|68.24|68.68|68.28|68.61|68.21|111
1746036300000|2025-04-30 18:05:00|68.65|68.25|68.82|68.42|69.05|68.65|68.6|68.2|295
1746036600000|2025-04-30 18:10:00|68.81|68.41|68.98|68.58|69.18|68.78|68.79|68.39|313
1746036900000|2025-04-30 18:15:00|68.99|68.59|68.98|68.58|69.12|68.72|68.92|68.52|288
1746037200000|2025-04-30 18:20:00|68.99|68.59|68.84|68.44|69.09|68.69|68.81|68.41|167
1746037500000|2025-04-30 18:25:00|68.83|68.43|68.84|68.44|69.03|68.63|68.82|68.42|141
1746037800000|2025-04-30 18:30:00|68.83|68.43|68.95|68.55|69.03|68.63|68.82|68.42|160
1746038100000|2025-04-30 18:35:00|68.93|68.53|68.68|68.28|68.99|68.59|68.68|68.28|169
1746038400000|2025-04-30 18:40:00|68.65|68.25|68.58|68.18|68.68|68.28|68.48|68.08|123
1746038700000|2025-04-30 18:45:00|68.59|68.19|68.77|68.37|68.77|68.37|68.5|68.1|149
1746039000000|2025-04-30 18:50:00|68.76|68.36|68.59|68.19|68.79|68.39|68.59|68.19|109
1746039300000|2025-04-30 18:55:00|68.61|68.21|68.38|67.98|68.63|68.23|68.33|67.93|140
1746039600000|2025-04-30 19:00:00|68.37|67.97|68.39|67.99|68.44|68.04|68.33|67.93|122
1746039900000|2025-04-30 19:05:00|68.4|68|68.31|67.91|68.49|68.09|68.24|67.84|159
1746040200000|2025-04-30 19:10:00|68.3|67.9|68.46|68.06|68.46|68.06|68.27|67.87|108
1746040500000|2025-04-30 19:15:00|68.48|68.08|68.36|67.96|68.55|68.15|68.35|67.95|120
1746040800000|2025-04-30 19:20:00|68.34|67.94|68.28|67.88|68.47|68.07|68.27|67.87|180
1746041100000|2025-04-30 19:25:00|68.29|67.89|68.05|67.65|68.29|67.89|67.95|67.55|183
1746041400000|2025-04-30 19:30:00|68.06|67.66|68.2|67.8|68.24|67.84|68.01|67.61|188
1746041700000|2025-04-30 19:35:00|68.21|67.81|68.22|67.82|68.33|67.93|68.18|67.78|92
1746042000000|2025-04-30 19:40:00|68.23|67.83|68.33|67.93|68.36|67.96|68.19|67.79|104
1746042300000|2025-04-30 19:45:00|68.32|67.92|68.49|68.09|68.51|68.11|68.32|67.92|44
1746042600000|2025-04-30 19:50:00|68.5|68.1|68.65|68.25|68.68|68.28|68.5|68.1|70
1746042900000|2025-04-30 19:55:00|68.64|68.24|68.6|68.2|68.74|68.34|68.57|68.17|103
1746043200000|2025-04-30 20:00:00|68.61|68.21|68.72|68.32|68.77|68.37|68.48|68.08|298
1746043500000|2025-04-30 20:05:00|68.71|68.31|68.8|68.4|68.87|68.47|68.67|68.27|131
1746043800000|2025-04-30 20:10:00|68.81|68.41|69.21|68.81|69.23|68.83|68.81|68.41|219
1746044100000|2025-04-30 20:15:00|69.2|68.8|69.2|68.8|69.36|68.96|69.13|68.73|241
1746044400000|2025-04-30 20:20:00|69.21|68.81|69.23|68.83|69.25|68.85|69.07|68.67|117
1746044700000|2025-04-30 20:25:00|69.24|68.84|69.23|68.83|69.31|68.91|69.18|68.78|152
1746045000000|2025-04-30 20:30:00|69.24|68.84|69.19|68.79|69.24|68.84|69.08|68.68|101
1746045300000|2025-04-30 20:35:00|69.2|68.8|69.07|68.67|69.21|68.81|69.04|68.64|76
1746045600000|2025-04-30 20:40:00|69.06|68.66|69.05|68.65|69.11|68.71|68.95|68.55|62
1746045900000|2025-04-30 20:45:00|69.04|68.64|68.87|68.47|69.05|68.65|68.87|68.47|67
1746046200000|2025-04-30 20:50:00|68.88|68.48|68.82|68.42|68.94|68.54|68.82|68.42|98
1746046500000|2025-04-30 20:55:00|68.83|68.43|68.72|68.32|68.86|68.46|68.67|68.27|90
1746046800000|2025-04-30 21:00:00|68.73|68.33|68.68|68.28|68.78|68.38|68.67|68.27|84
1746047100000|2025-04-30 21:05:00|68.69|68.29|68.83|68.43|68.91|68.51|68.68|68.28|110
1746047400000|2025-04-30 21:10:00|68.82|68.42|68.82|68.42|68.84|68.44|68.71|68.31|69
1746047700000|2025-04-30 21:15:00|68.83|68.43|69|68.6|69|68.6|68.83|68.43|68
1746048000000|2025-04-30 21:20:00|69.01|68.61|68.94|68.54|69.01|68.61|68.94|68.54|14
1746048300000|2025-04-30 21:25:00|68.93|68.53|68.93|68.53|68.93|68.53|68.89|68.49|17
1746048600000|2025-04-30 21:30:00|68.94|68.54|68.74|68.34|68.96|68.56|68.74|68.34|35
1746048900000|2025-04-30 21:35:00|68.75|68.35|68.82|68.42|68.9|68.5|68.75|68.35|33
1746049200000|2025-04-30 21:40:00|68.8|68.4|68.77|68.37|68.87|68.47|68.77|68.37|49
1746049500000|2025-04-30 21:45:00|68.76|68.36|68.75|68.35|68.78|68.38|68.72|68.32|34
1746049800000|2025-04-30 21:50:00|68.74|68.34|68.68|68.28|68.78|68.38|68.67|68.27|35
1746050100000|2025-04-30 21:55:00|68.67|68.27|68.6|68.2|68.69|68.29|68.54|68.14|48
1746050400000|2025-04-30 22:00:00|68.61|68.21|68.76|68.36|68.89|68.49|68.6|68.2|164
1746050700000|2025-04-30 22:05:00|68.75|68.35|68.78|68.38|68.81|68.41|68.72|68.32|153
1746051000000|2025-04-30 22:10:00|68.79|68.39|68.68|68.28|68.8|68.4|68.66|68.26|82
1746051300000|2025-04-30 22:15:00|68.67|68.27|68.67|68.27|68.72|68.32|68.64|68.24|56
1746051600000|2025-04-30 22:20:00|68.65|68.25|68.63|68.23|68.72|68.32|68.63|68.23|60
1746051900000|2025-04-30 22:25:00|68.64|68.24|68.58|68.18|68.68|68.28|68.57|68.17|62
1746052200000|2025-04-30 22:30:00|68.57|68.17|68.42|68.02|68.63|68.23|68.42|68.02|86
1746052500000|2025-04-30 22:35:00|68.43|68.03|68.37|67.97|68.43|68.03|68.37|67.97|72
1746052800000|2025-04-30 22:40:00|68.38|67.98|68.39|67.99|68.44|68.04|68.35|67.95|49
1746053100000|2025-04-30 22:45:00|68.38|67.98|68.27|67.87|68.38|67.98|68.23|67.83|77
1746053400000|2025-04-30 22:50:00|68.26|67.86|68.3|67.9|68.32|67.92|68.23|67.83|79
1746053700000|2025-04-30 22:55:00|68.31|67.91|68.38|67.98|68.38|67.98|68.29|67.89|59
1746054000000|2025-04-30 23:00:00|68.37|67.97|68.28|67.88|68.4|68|68.26|67.86|83
1746054300000|2025-04-30 23:05:00|68.29|67.89|68.47|68.07|68.51|68.11|68.26|67.86|129
1746054600000|2025-04-30 23:10:00|68.48|68.08|68.57|68.17|68.58|68.18|68.46|68.06|59
1746054900000|2025-04-30 23:15:00|68.58|68.18|68.54|68.14|68.58|68.18|68.51|68.11|41
1746055200000|2025-04-30 23:20:00|68.53|68.13|68.56|68.16|68.57|68.17|68.47|68.07|40
1746055500000|2025-04-30 23:25:00|68.55|68.15|68.55|68.15|68.63|68.23|68.53|68.13|56
1746055800000|2025-04-30 23:30:00|68.56|68.16|68.66|68.26|68.66|68.26|68.52|68.12|47
1746056100000|2025-04-30 23:35:00|68.65|68.25|68.6|68.2|68.66|68.26|68.55|68.15|81
1746056400000|2025-04-30 23:40:00|68.61|68.21|68.51|68.11|68.63|68.23|68.51|68.11|85
1746056700000|2025-04-30 23:45:00|68.52|68.12|68.51|68.11|68.52|68.12|68.46|68.06|56
1746057000000|2025-04-30 23:50:00|68.52|68.12|68.47|68.07|68.54|68.14|68.46|68.06|71
1746057300000|2025-04-30 23:55:00|68.46|68.06|68.47|68.07|68.49|68.09|68.45|68.05|47
1746057600000|2025-05-01 00:00:00|68.46|68.06|68.6|68.2|68.6|68.2|68.45|68.05|77
1746057900000|2025-05-01 00:05:00|68.59|68.19|68.67|68.27|68.67|68.27|68.52|68.12|132
1746058200000|2025-05-01 00:10:00|68.68|68.28|68.73|68.33|68.77|68.37|68.68|68.28|67
1746058500000|2025-05-01 00:15:00|68.74|68.34|68.81|68.41|68.82|68.42|68.72|68.32|66
1746058800000|2025-05-01 00:20:00|68.82|68.42|68.86|68.46|68.87|68.47|68.75|68.35|75
1746059100000|2025-05-01 00:25:00|68.85|68.45|68.85|68.45|68.9|68.5|68.81|68.41|52
1746059400000|2025-05-01 00:30:00|68.84|68.44|68.86|68.46|68.86|68.46|68.75|68.35|95
1746059700000|2025-05-01 00:35:00|68.85|68.45|68.85|68.45|68.89|68.49|68.8|68.4|54
1746060000000|2025-05-01 00:40:00|68.86|68.46|68.85|68.45|68.89|68.49|68.82|68.42|48
1746060300000|2025-05-01 00:45:00|68.84|68.44|68.93|68.53|68.98|68.58|68.84|68.44|45
1746060600000|2025-05-01 00:50:00|68.92|68.52|68.97|68.57|69.01|68.61|68.9|68.5|71
1746060900000|2025-05-01 00:55:00|68.96|68.56|68.87|68.47|68.96|68.56|68.85|68.45|51
1746061200000|2025-05-01 01:00:00|68.88|68.48|69.12|68.72|69.12|68.72|68.87|68.47|45
1746061500000|2025-05-01 01:05:00|69.11|68.71|69.13|68.73|69.2|68.8|69.08|68.68|58
1746061800000|2025-05-01 01:10:00|69.14|68.74|69.11|68.71|69.14|68.74|69.05|68.65|87
1746062100000|2025-05-01 01:15:00|69.12|68.72|69.1|68.7|69.23|68.83|69.09|68.69|53
1746062400000|2025-05-01 01:20:00|69.09|68.69|69.02|68.62|69.19|68.79|69.01|68.61|90
1746062700000|2025-05-01 01:25:00|69.03|68.63|68.94|68.54|69.03|68.63|68.94|68.54|79
1746063000000|2025-05-01 01:30:00|68.93|68.53|69.05|68.65|69.06|68.66|68.9|68.5|74
1746063300000|2025-05-01 01:35:00|69.06|68.66|69.05|68.65|69.18|68.78|69.05|68.65|88
1746063600000|2025-05-01 01:40:00|69.06|68.66|69.12|68.72|69.13|68.73|69|68.6|84
1746063900000|2025-05-01 01:45:00|69.11|68.71|68.98|68.58|69.11|68.71|68.98|68.58|64
1746064200000|2025-05-01 01:50:00|68.99|68.59|69.16|68.76|69.16|68.76|68.99|68.59|70
1746064500000|2025-05-01 01:55:00|69.17|68.77|69.19|68.79|69.2|68.8|69.14|68.74|57
1746064800000|2025-05-01 02:00:00|69.2|68.8|69.24|68.84|69.24|68.84|69.19|68.79|85
1746065100000|2025-05-01 02:05:00|69.23|68.83|69.41|69.01|69.45|69.05|69.22|68.82|87
1746065400000|2025-05-01 02:10:00|69.42|69.02|69.33|68.93|69.51|69.11|69.31|68.91|68
1746065700000|2025-05-01 02:15:00|69.34|68.94|69.5|69.1|69.5|69.1|69.33|68.93|87
1746066000000|2025-05-01 02:20:00|69.48|69.08|69.48|69.08|69.56|69.16|69.47|69.07|68
1746066300000|2025-05-01 02:25:00|69.47|69.07|69.52|69.12|69.55|69.15|69.46|69.06|34
1746066600000|2025-05-01 02:30:00|69.54|69.14|69.42|69.02|69.54|69.14|69.42|69.02|33
1746066900000|2025-05-01 02:35:00|69.44|69.04|69.53|69.13|69.59|69.19|69.44|69.04|45
1746067200000|2025-05-01 02:40:00|69.54|69.14|69.36|68.96|69.54|69.14|69.33|68.93|63
1746067500000|2025-05-01 02:45:00|69.37|68.97|69.26|68.86|69.39|68.99|69.25|68.85|39
1746067800000|2025-05-01 02:50:00|69.27|68.87|69.22|68.82|69.29|68.89|69.2|68.8|39
1746068100000|2025-05-01 02:55:00|69.24|68.84|69.05|68.65|69.27|68.87|69.04|68.64|67
1746068400000|2025-05-01 03:00:00|69.04|68.64|69.27|68.87|69.28|68.88|69.03|68.63|55
1746068700000|2025-05-01 03:05:00|69.28|68.88|69.39|68.99|69.45|69.05|69.25|68.85|56
1746069000000|2025-05-01 03:10:00|69.4|69|69.3|68.9|69.54|69.14|69.3|68.9|60
1746069300000|2025-05-01 03:15:00|69.29|68.89|69.22|68.82|69.36|68.96|69.22|68.82|57
1746069600000|2025-05-01 03:20:00|69.21|68.81|69.4|69|69.43|69.03|69.21|68.81|76
1746069900000|2025-05-01 03:25:00|69.41|69.01|69.4|69|69.44|69.04|69.4|69|33
1746070200000|2025-05-01 03:30:00|69.39|68.99|69.44|69.04|69.45|69.05|69.33|68.93|79
1746070500000|2025-05-01 03:35:00|69.43|69.03|69.42|69.02|69.53|69.13|69.41|69.01|52
1746070800000|2025-05-01 03:40:00|69.41|69.01|69.37|68.97|69.43|69.03|69.31|68.91|110
1746071100000|2025-05-01 03:45:00|69.36|68.96|69.2|68.8|69.37|68.97|69.19|68.79|72
1746071400000|2025-05-01 03:50:00|69.21|68.81|69.11|68.71|69.25|68.85|69.11|68.71|77
1746071700000|2025-05-01 03:55:00|69.1|68.7|69.16|68.76|69.19|68.79|69.08|68.68|52
1746072000000|2025-05-01 04:00:00|69.17|68.77|69.05|68.65|69.21|68.81|69.02|68.62|92
1746072300000|2025-05-01 04:05:00|69.06|68.66|69.11|68.71|69.18|68.78|69.04|68.64|84
1746072600000|2025-05-01 04:10:00|69.12|68.72|69.13|68.73|69.2|68.8|69.11|68.71|87
1746072900000|2025-05-01 04:15:00|69.12|68.72|68.91|68.51|69.13|68.73|68.91|68.51|91
1746073200000|2025-05-01 04:20:00|68.92|68.52|68.94|68.54|68.98|68.58|68.9|68.5|73
1746073500000|2025-05-01 04:25:00|68.95|68.55|68.83|68.43|68.95|68.55|68.83|68.43|94
1746073800000|2025-05-01 04:30:00|68.84|68.44|68.82|68.42|68.85|68.45|68.77|68.37|77
1746074100000|2025-05-01 04:35:00|68.81|68.41|68.83|68.43|68.85|68.45|68.76|68.36|64
1746074400000|2025-05-01 04:40:00|68.82|68.42|68.9|68.5|68.91|68.51|68.81|68.41|60
1746074700000|2025-05-01 04:45:00|68.91|68.51|68.93|68.53|68.95|68.55|68.86|68.46|67
1746075000000|2025-05-01 04:50:00|68.92|68.52|68.94|68.54|68.96|68.56|68.88|68.48|40
1746075300000|2025-05-01 04:55:00|68.95|68.55|69.07|68.67|69.07|68.67|68.95|68.55|52
1746075600000|2025-05-01 05:00:00|69.08|68.68|69.01|68.61|69.16|68.76|69.01|68.61|70
1746075900000|2025-05-01 05:05:00|69|68.6|69.13|68.73|69.15|68.75|68.97|68.57|50
1746076200000|2025-05-01 05:10:00|69.14|68.74|69.2|68.8|69.25|68.85|69.13|68.73|29
1746076500000|2025-05-01 05:15:00|69.21|68.81|69.39|68.99|69.41|69.01|69.21|68.81|45
1746076800000|2025-05-01 05:20:00|69.4|69|69.43|69.03|69.49|69.09|69.4|69|50
1746077100000|2025-05-01 05:25:00|69.42|69.02|69.48|69.08|69.48|69.08|69.36|68.96|58
1746077400000|2025-05-01 05:30:00|69.47|69.07|69.51|69.11|69.51|69.11|69.38|68.98|41
1746077700000|2025-05-01 05:35:00|69.5|69.1|69.54|69.14|69.6|69.2|69.5|69.1|81
1746078000000|2025-05-01 05:40:00|69.53|69.13|69.53|69.13|69.6|69.2|69.42|69.02|106
1746078300000|2025-05-01 05:45:00|69.54|69.14|69.47|69.07|69.63|69.23|69.44|69.04|118
1746078600000|2025-05-01 05:50:00|69.48|69.08|69.5|69.1|69.52|69.12|69.43|69.03|67
1746078900000|2025-05-01 05:55:00|69.51|69.11|69.56|69.16|69.57|69.17|69.46|69.06|59
1746079200000|2025-05-01 06:00:00|69.57|69.17|69.45|69.05|69.58|69.18|69.44|69.04|75
1746079500000|2025-05-01 06:05:00|69.44|69.04|69.3|68.9|69.44|69.04|69.29|68.89|67
1746079800000|2025-05-01 06:10:00|69.32|68.92|69.31|68.91|69.36|68.96|69.3|68.9|49
1746080100000|2025-05-01 06:15:00|69.32|68.92|69.29|68.89|69.38|68.98|69.25|68.85|95
1746080400000|2025-05-01 06:20:00|69.28|68.88|69.27|68.87|69.3|68.9|69.26|68.86|51
1746080700000|2025-05-01 06:25:00|69.28|68.88|69.31|68.91|69.32|68.92|69.28|68.88|20
1746081000000|2025-05-01 06:30:00|69.32|68.92|69.31|68.91|69.35|68.95|69.24|68.84|55
1746081300000|2025-05-01 06:35:00|69.3|68.9|69.26|68.86|69.34|68.94|69.25|68.85|36
1746081600000|2025-05-01 06:40:00|69.25|68.85|69.19|68.79|69.26|68.86|69.18|68.78|42
1746081900000|2025-05-01 06:45:00|69.2|68.8|69.21|68.81|69.27|68.87|69.16|68.76|60
1746082200000|2025-05-01 06:50:00|69.22|68.82|69.28|68.88|69.28|68.88|69.18|68.78|66
1746082500000|2025-05-01 06:55:00|69.27|68.87|69.33|68.93|69.35|68.95|69.27|68.87|39
1746082800000|2025-05-01 07:00:00|69.32|68.92|69.27|68.87|69.32|68.92|69.18|68.78|47
1746083100000|2025-05-01 07:05:00|69.28|68.88|69.37|68.97|69.38|68.98|69.28|68.88|47
1746083400000|2025-05-01 07:10:00|69.36|68.96|69.37|68.97|69.39|68.99|69.36|68.96|32
1746083700000|2025-05-01 07:15:00|69.36|68.96|69.32|68.92|69.37|68.97|69.3|68.9|46
1746084000000|2025-05-01 07:20:00|69.33|68.93|69.4|69|69.41|69.01|69.33|68.93|48
1746084300000|2025-05-01 07:25:00|69.41|69.01|69.39|68.99|69.42|69.02|69.39|68.99|36
1746084600000|2025-05-01 07:30:00|69.37|68.97|69.49|69.09|69.5|69.1|69.37|68.97|40
1746084900000|2025-05-01 07:35:00|69.5|69.1|69.51|69.11|69.57|69.17|69.5|69.1|38
1746085200000|2025-05-01 07:40:00|69.5|69.1|69.56|69.16|69.57|69.17|69.48|69.08|49
1746085500000|2025-05-01 07:45:00|69.57|69.17|69.56|69.16|69.58|69.18|69.55|69.15|28
1746085800000|2025-05-01 07:50:00|69.55|69.15|69.55|69.15|69.64|69.24|69.54|69.14|57
1746086100000|2025-05-01 07:55:00|69.56|69.16|69.46|69.06|69.57|69.17|69.46|69.06|48
1746086400000|2025-05-01 08:00:00|69.45|69.05|69.45|69.05|69.6|69.2|69.45|69.05|100
1746086700000|2025-05-01 08:05:00|69.46|69.06|69.5|69.1|69.54|69.14|69.4|69|79
1746087000000|2025-05-01 08:10:00|69.51|69.11|69.47|69.07|69.57|69.17|69.45|69.05|84
1746087300000|2025-05-01 08:15:00|69.48|69.08|69.72|69.32|69.72|69.32|69.47|69.07|82
1746087600000|2025-05-01 08:20:00|69.71|69.31|69.75|69.35|69.79|69.39|69.69|69.29|37
1746087900000|2025-05-01 08:25:00|69.76|69.36|69.83|69.43|69.83|69.43|69.74|69.34|22
1746088200000|2025-05-01 08:30:00|69.84|69.44|70.01|69.61|70.01|69.61|69.84|69.44|42
1746088500000|2025-05-01 08:35:00|70.05|69.65|69.97|69.57|70.16|69.76|69.93|69.53|124
1746088800000|2025-05-01 08:40:00|69.96|69.56|69.91|69.51|70.01|69.61|69.9|69.5|87
1746089100000|2025-05-01 08:45:00|69.93|69.53|69.93|69.53|69.99|69.59|69.86|69.46|74
1746089400000|2025-05-01 08:50:00|69.94|69.54|70.15|69.75|70.15|69.75|69.94|69.54|55
1746089700000|2025-05-01 08:55:00|70.16|69.76|70.16|69.76|70.17|69.77|70.13|69.73|34
1746090000000|2025-05-01 09:00:00|70.17|69.77|70.2|69.8|70.23|69.83|70.17|69.77|53
1746090300000|2025-05-01 09:05:00|70.19|69.79|70.02|69.62|70.2|69.8|70.02|69.62|85
1746090600000|2025-05-01 09:10:00|70.03|69.63|70.07|69.67|70.11|69.71|69.98|69.58|65
1746090900000|2025-05-01 09:15:00|70.08|69.68|69.97|69.57|70.08|69.68|69.93|69.53|66
1746091200000|2025-05-01 09:20:00|69.96|69.56|70.05|69.65|70.1|69.7|69.95|69.55|113
1746091500000|2025-05-01 09:25:00|70.07|69.67|70.08|69.68|70.11|69.71|70.04|69.64|72
1746091800000|2025-05-01 09:30:00|70.07|69.67|70.22|69.82|70.22|69.82|70.02|69.62|55
1746092100000|2025-05-01 09:35:00|70.2|69.8|70.25|69.85|70.32|69.92|70.16|69.76|84
1746092400000|2025-05-01 09:40:00|70.26|69.86|70.34|69.94|70.39|69.99|70.23|69.83|84
1746092700000|2025-05-01 09:45:00|70.35|69.95|70.38|69.98|70.39|69.99|70.3|69.9|85
1746093000000|2025-05-01 09:50:00|70.41|70.01|70.51|70.11|70.6|70.2|70.4|70|275
1746093300000|2025-05-01 09:55:00|70.52|70.12|70.29|69.89|70.56|70.16|70.29|69.89|154
1746093600000|2025-05-01 10:00:00|70.3|69.9|70.3|69.9|70.37|69.97|70.2|69.8|185
1746093900000|2025-05-01 10:05:00|70.33|69.93|70.28|69.88|70.41|70.01|70.28|69.88|172
1746094200000|2025-05-01 10:10:00|70.29|69.89|70.35|69.95|70.38|69.98|70.26|69.86|113
1746094500000|2025-05-01 10:15:00|70.36|69.96|70.77|70.37|70.78|70.38|70.36|69.96|220
1746094800000|2025-05-01 10:20:00|70.78|70.38|70.91|70.51|70.92|70.52|70.75|70.35|296
1746095100000|2025-05-01 10:25:00|70.92|70.52|71.07|70.67|71.08|70.68|70.92|70.52|203
1746095400000|2025-05-01 10:30:00|71.08|70.68|70.95|70.55|71.15|70.75|70.94|70.54|295
1746095700000|2025-05-01 10:35:00|70.97|70.57|70.88|70.48|71|70.6|70.81|70.41|172
1746096000000|2025-05-01 10:40:00|70.89|70.49|70.94|70.54|70.95|70.55|70.83|70.43|151
1746096300000|2025-05-01 10:45:00|70.95|70.55|70.76|70.36|70.98|70.58|70.76|70.36|153
1746096600000|2025-05-01 10:50:00|70.77|70.37|70.97|70.57|71|70.6|70.77|70.37|132
1746096900000|2025-05-01 10:55:00|70.98|70.58|70.92|70.52|71.03|70.63|70.88|70.48|149
1746097200000|2025-05-01 11:00:00|70.89|70.49|71.04|70.64|71.13|70.73|70.89|70.49|256
1746097500000|2025-05-01 11:05:00|71.03|70.63|70.98|70.58|71.07|70.67|70.89|70.49|201
1746097800000|2025-05-01 11:10:00|70.97|70.57|71.05|70.65|71.07|70.67|70.97|70.57|125
1746098100000|2025-05-01 11:15:00|71.06|70.66|70.92|70.52|71.08|70.68|70.92|70.52|124
1746098400000|2025-05-01 11:20:00|70.93|70.53|70.71|70.31|70.94|70.54|70.71|70.31|140
1746098700000|2025-05-01 11:25:00|70.72|70.32|70.71|70.31|70.75|70.35|70.56|70.16|124
1746099000000|2025-05-01 11:30:00|70.72|70.32|70.77|70.37|70.92|70.52|70.71|70.31|116
1746099300000|2025-05-01 11:35:00|70.78|70.38|70.85|70.45|70.85|70.45|70.73|70.33|91
1746099600000|2025-05-01 11:40:00|70.86|70.46|70.83|70.43|70.92|70.52|70.82|70.42|102
1746099900000|2025-05-01 11:45:00|70.84|70.44|70.98|70.58|70.98|70.58|70.79|70.39|83
1746100200000|2025-05-01 11:50:00|70.97|70.57|71.03|70.63|71.09|70.69|70.97|70.57|47
1746100500000|2025-05-01 11:55:00|71.01|70.61|70.96|70.56|71.02|70.62|70.93|70.53|93
1746100800000|2025-05-01 12:00:00|70.97|70.57|71.05|70.65|71.08|70.68|70.94|70.54|141
1746101100000|2025-05-01 12:05:00|71.07|70.67|71.1|70.7|71.11|70.71|71|70.6|150
1746101400000|2025-05-01 12:10:00|71.11|70.71|71|70.6|71.11|70.71|71|70.6|131
1746101700000|2025-05-01 12:15:00|71.01|70.61|70.81|70.41|71.05|70.65|70.81|70.41|140
1746102000000|2025-05-01 12:20:00|70.82|70.42|71.05|70.65|71.06|70.66|70.82|70.42|128
1746102300000|2025-05-01 12:25:00|71.06|70.66|70.87|70.47|71.08|70.68|70.84|70.44|127
1746102600000|2025-05-01 12:30:00|70.86|70.46|70.87|70.47|70.96|70.56|70.77|70.37|167
1746102900000|2025-05-01 12:35:00|70.88|70.48|70.79|70.39|70.96|70.56|70.78|70.38|135
1746103200000|2025-05-01 12:40:00|70.78|70.38|70.99|70.59|71.02|70.62|70.78|70.38|84
1746103500000|2025-05-01 12:45:00|70.98|70.58|70.94|70.54|70.99|70.59|70.81|70.41|167
1746103800000|2025-05-01 12:50:00|70.95|70.55|70.86|70.46|70.95|70.55|70.82|70.42|95
1746104100000|2025-05-01 12:55:00|70.87|70.47|70.69|70.29|70.87|70.47|70.69|70.29|121
1746104400000|2025-05-01 13:00:00|70.7|70.3|70.64|70.24|70.73|70.33|70.56|70.16|158
1746104700000|2025-05-01 13:05:00|70.65|70.25|70.68|70.28|70.72|70.32|70.58|70.18|152
1746105000000|2025-05-01 13:10:00|70.7|70.3|70.73|70.33|70.78|70.38|70.7|70.3|89
1746105300000|2025-05-01 13:15:00|70.75|70.35|70.62|70.22|70.75|70.35|70.56|70.16|133
1746105600000|2025-05-01 13:20:00|70.63|70.23|70.8|70.4|70.86|70.46|70.61|70.21|108
1746105900000|2025-05-01 13:25:00|70.79|70.39|70.83|70.43|70.83|70.43|70.68|70.28|118
1746106200000|2025-05-01 13:30:00|70.84|70.44|70.49|70.09|70.84|70.44|70.47|70.07|279
1746106500000|2025-05-01 13:35:00|70.47|70.07|70.25|69.85|70.51|70.11|70.23|69.83|346
1746106800000|2025-05-01 13:40:00|70.26|69.86|70.3|69.9|70.3|69.9|70.05|69.65|301
1746107100000|2025-05-01 13:45:00|70.29|69.89|70.26|69.86|70.33|69.93|70.02|69.62|235
1746107400000|2025-05-01 13:50:00|70.27|69.87|70.04|69.64|70.35|69.95|70.03|69.63|208
1746107700000|2025-05-01 13:55:00|70.03|69.63|69.77|69.37|70.03|69.63|69.77|69.37|193
1746108000000|2025-05-01 14:00:00|69.79|69.39|70.08|69.68|70.1|69.7|69.78|69.38|414
1746108300000|2025-05-01 14:05:00|70.09|69.69|70.11|69.71|70.24|69.84|70.01|69.61|231
1746108600000|2025-05-01 14:10:00|70.12|69.72|70.25|69.85|70.26|69.86|70|69.6|226
1746108900000|2025-05-01 14:15:00|70.24|69.84|70.32|69.92|70.42|70.02|70.24|69.84|225
1746109200000|2025-05-01 14:20:00|70.34|69.94|70.4|70|70.43|70.03|70.31|69.91|150
1746109500000|2025-05-01 14:25:00|70.41|70.01|70.5|70.1|70.5|70.1|70.33|69.93|103
1746109800000|2025-05-01 14:30:00|70.51|70.11|70.51|70.11|70.51|70.11|70.32|69.92|144
1746110100000|2025-05-01 14:35:00|70.5|70.1|70.57|70.17|70.65|70.25|70.41|70.01|167
1746110400000|2025-05-01 14:40:00|70.58|70.18|70.38|69.98|70.64|70.24|70.38|69.98|149
1746110700000|2025-05-01 14:45:00|70.37|69.97|70.5|70.1|70.53|70.13|70.36|69.96|123
1746111000000|2025-05-01 14:50:00|70.51|70.11|70.64|70.24|70.64|70.24|70.48|70.08|116
1746111300000|2025-05-01 14:55:00|70.65|70.25|70.88|70.48|70.88|70.48|70.65|70.25|51
1746111600000|2025-05-01 15:00:00|70.89|70.49|70.77|70.37|70.92|70.52|70.65|70.25|224
1746111900000|2025-05-01 15:05:00|70.76|70.36|70.83|70.43|70.86|70.46|70.69|70.29|231
1746112200000|2025-05-01 15:10:00|70.82|70.42|71.21|70.81|71.21|70.81|70.82|70.42|289
1746112500000|2025-05-01 15:15:00|71.2|70.8|71.02|70.62|71.22|70.82|70.98|70.58|303
1746112800000|2025-05-01 15:20:00|71.03|70.63|70.84|70.44|71.05|70.65|70.84|70.44|242
1746113100000|2025-05-01 15:25:00|70.85|70.45|71.07|70.67|71.11|70.71|70.81|70.41|232
1746113400000|2025-05-01 15:30:00|71.06|70.66|70.78|70.38|71.1|70.7|70.78|70.38|198
1746113700000|2025-05-01 15:35:00|70.77|70.37|70.83|70.43|70.92|70.52|70.75|70.35|223
1746114000000|2025-05-01 15:40:00|70.84|70.44|70.64|70.24|70.88|70.48|70.64|70.24|179
1746114300000|2025-05-01 15:45:00|70.65|70.25|70.5|70.1|70.7|70.3|70.49|70.09|157
1746114600000|2025-05-01 15:50:00|70.51|70.11|70.41|70.01|70.54|70.14|70.41|70.01|163
1746114900000|2025-05-01 15:55:00|70.42|70.02|70.39|69.99|70.43|70.03|70.27|69.87|146
1746115200000|2025-05-01 16:00:00|70.4|70|70.67|70.27|70.68|70.28|70.4|70|135
1746115500000|2025-05-01 16:05:00|70.66|70.26|70.89|70.49|70.89|70.49|70.66|70.26|65
1746115800000|2025-05-01 16:10:00|70.88|70.48|70.75|70.35|70.88|70.48|70.72|70.32|99
1746116100000|2025-05-01 16:15:00|70.76|70.36|70.64|70.24|70.76|70.36|70.59|70.19|144
1746116400000|2025-05-01 16:20:00|70.65|70.25|70.69|70.29|70.75|70.35|70.59|70.19|122
1746116700000|2025-05-01 16:25:00|70.68|70.28|70.75|70.35|70.85|70.45|70.68|70.28|120
1746117000000|2025-05-01 16:30:00|70.74|70.34|70.94|70.54|70.96|70.56|70.69|70.29|90
1746117300000|2025-05-01 16:35:00|70.95|70.55|71.1|70.7|71.11|70.71|70.93|70.53|73
1746117600000|2025-05-01 16:40:00|71.11|70.71|71.13|70.73|71.16|70.76|71.08|70.68|67
1746117900000|2025-05-01 16:45:00|71.11|70.71|70.97|70.57|71.19|70.79|70.95|70.55|107
1746118200000|2025-05-01 16:50:00|70.96|70.56|70.85|70.45|71.02|70.62|70.83|70.43|155
1746118500000|2025-05-01 16:55:00|70.84|70.44|70.84|70.44|70.97|70.57|70.81|70.41|109
1746118800000|2025-05-01 17:00:00|70.85|70.45|71|70.6|71.02|70.62|70.81|70.41|111
1746119100000|2025-05-01 17:05:00|70.99|70.59|70.99|70.59|71.02|70.62|70.91|70.51|139
1746119400000|2025-05-01 17:10:00|70.98|70.58|70.89|70.49|70.99|70.59|70.88|70.48|123
1746119700000|2025-05-01 17:15:00|70.9|70.5|71.07|70.67|71.11|70.71|70.88|70.48|100
1746120000000|2025-05-01 17:20:00|71.08|70.68|71.02|70.62|71.18|70.78|71.02|70.62|100
1746120300000|2025-05-01 17:25:00|71.03|70.63|70.86|70.46|71.05|70.65|70.81|70.41|153
1746120600000|2025-05-01 17:30:00|70.85|70.45|70.96|70.56|71.06|70.66|70.84|70.44|132
1746120900000|2025-05-01 17:35:00|70.97|70.57|70.69|70.29|70.98|70.58|70.65|70.25|159
1746121200000|2025-05-01 17:40:00|70.68|70.28|70.59|70.19|70.69|70.29|70.52|70.12|180
1746121500000|2025-05-01 17:45:00|70.57|70.17|70.62|70.22|70.67|70.27|70.54|70.14|194
1746121800000|2025-05-01 17:50:00|70.61|70.21|70.71|70.31|70.73|70.33|70.53|70.13|198
1746122100000|2025-05-01 17:55:00|70.7|70.3|70.65|70.25|70.72|70.32|70.62|70.22|117
1746122400000|2025-05-01 18:00:00|70.67|70.27|70.43|70.03|70.67|70.27|70.43|70.03|109
1746122700000|2025-05-01 18:05:00|70.42|70.02|70.4|70|70.47|70.07|70.4|70|92
1746123000000|2025-05-01 18:10:00|70.42|70.02|70.22|69.82|70.43|70.03|70.22|69.82|79
1746123300000|2025-05-01 18:15:00|70.21|69.81|70.4|70|70.43|70.03|70.19|69.79|129
1746123600000|2025-05-01 18:20:00|70.41|70.01|70.31|69.91|70.41|70.01|70.23|69.83|180
1746123900000|2025-05-01 18:25:00|70.32|69.92|70.28|69.88|70.33|69.93|70.22|69.82|108
1746124200000|2025-05-01 18:30:00|70.26|69.86|70.42|70.02|70.43|70.03|70.26|69.86|138
1746124500000|2025-05-01 18:35:00|70.43|70.03|70.53|70.13|70.55|70.15|70.41|70.01|97
1746124800000|2025-05-01 18:40:00|70.54|70.14|70.46|70.06|70.58|70.18|70.43|70.03|129
1746125100000|2025-05-01 18:45:00|70.47|70.07|70.59|70.19|70.62|70.22|70.45|70.05|109
1746125400000|2025-05-01 18:50:00|70.58|70.18|70.65|70.25|70.71|70.31|70.57|70.17|76
1746125700000|2025-05-01 18:55:00|70.66|70.26|70.84|70.44|70.86|70.46|70.66|70.26|82
1746126000000|2025-05-01 19:00:00|70.83|70.43|70.9|70.5|70.9|70.5|70.75|70.35|79
1746126300000|2025-05-01 19:05:00|70.89|70.49|70.76|70.36|70.9|70.5|70.69|70.29|127
1746126600000|2025-05-01 19:10:00|70.75|70.35|70.72|70.32|70.8|70.4|70.61|70.21|139
1746126900000|2025-05-01 19:15:00|70.7|70.3|70.87|70.47|70.88|70.48|70.64|70.24|104
1746127200000|2025-05-01 19:20:00|70.88|70.48|70.82|70.42|70.95|70.55|70.82|70.42|95
1746127500000|2025-05-01 19:25:00|70.83|70.43|70.93|70.53|70.94|70.54|70.83|70.43|82
1746127800000|2025-05-01 19:30:00|70.94|70.54|71|70.6|71|70.6|70.88|70.48|51
1746128100000|2025-05-01 19:35:00|70.99|70.59|70.92|70.52|71.05|70.65|70.89|70.49|114
1746128400000|2025-05-01 19:40:00|70.93|70.53|70.79|70.39|70.96|70.56|70.79|70.39|72
1746128700000|2025-05-01 19:45:00|70.8|70.4|70.89|70.49|71|70.6|70.76|70.36|122
1746129000000|2025-05-01 19:50:00|70.88|70.48|70.87|70.47|70.9|70.5|70.77|70.37|112
1746129300000|2025-05-01 19:55:00|70.88|70.48|70.73|70.33|70.88|70.48|70.65|70.25|127
1746129600000|2025-05-01 20:00:00|70.72|70.32|70.52|70.12|70.82|70.42|70.52|70.12|161
1746129900000|2025-05-01 20:05:00|70.53|70.13|70.7|70.3|70.76|70.36|70.53|70.13|143
1746130200000|2025-05-01 20:10:00|70.71|70.31|70.89|70.49|70.91|70.51|70.65|70.25|137
1746130500000|2025-05-01 20:15:00|70.88|70.48|70.85|70.45|70.92|70.52|70.78|70.38|131
1746130800000|2025-05-01 20:20:00|70.86|70.46|70.88|70.48|70.9|70.5|70.79|70.39|93
1746131100000|2025-05-01 20:25:00|70.89|70.49|70.85|70.45|70.96|70.56|70.83|70.43|52
1746131400000|2025-05-01 20:30:00|70.84|70.44|70.76|70.36|70.88|70.48|70.7|70.3|140
1746131700000|2025-05-01 20:35:00|70.77|70.37|70.8|70.4|70.81|70.41|70.7|70.3|98
1746132000000|2025-05-01 20:40:00|70.81|70.41|70.71|70.31|70.83|70.43|70.7|70.3|71
1746132300000|2025-05-01 20:45:00|70.72|70.32|70.64|70.24|70.73|70.33|70.62|70.22|112
1746132600000|2025-05-01 20:50:00|70.63|70.23|70.69|70.29|70.72|70.32|70.61|70.21|74
1746132900000|2025-05-01 20:55:00|70.68|70.28|70.79|70.39|70.82|70.42|70.66|70.26|71
1746133200000|2025-05-01 21:00:00|70.8|70.4|70.89|70.49|70.93|70.53|70.79|70.39|49
1746133500000|2025-05-01 21:05:00|70.9|70.5|71|70.6|71.02|70.62|70.89|70.49|41
1746133800000|2025-05-01 21:10:00|71.01|70.61|71.09|70.69|71.13|70.73|71|70.6|44
1746134100000|2025-05-01 21:15:00|71.1|70.7|71.11|70.71|71.13|70.73|71.07|70.67|48
1746134400000|2025-05-01 21:20:00|71.1|70.7|71.09|70.69|71.11|70.71|71.05|70.65|27
1746134700000|2025-05-01 21:25:00|71.08|70.68|71.07|70.67|71.09|70.69|71.04|70.64|40
1746135000000|2025-05-01 21:30:00|71.06|70.66|71.03|70.63|71.07|70.67|71.03|70.63|10
1746135300000|2025-05-01 21:35:00|71.02|70.62|71.17|70.77|71.17|70.77|70.94|70.54|54
1746135600000|2025-05-01 21:40:00|71.16|70.76|71.35|70.95|71.36|70.96|71.16|70.76|73
1746135900000|2025-05-01 21:45:00|71.34|70.94|71.5|71.1|71.61|71.21|71.34|70.94|87
1746136200000|2025-05-01 21:50:00|71.51|71.11|71.51|71.11|71.52|71.12|71.46|71.06|53
1746136500000|2025-05-01 21:55:00|71.53|71.13|71.36|70.96|71.67|71.27|71.35|70.95|115
1746136800000|2025-05-01 22:00:00|71.38|70.98|71.35|70.95|71.61|71.21|71.26|70.86|205
1746137100000|2025-05-01 22:05:00|71.36|70.96|71.3|70.9|71.37|70.97|71.21|70.81|160
1746137400000|2025-05-01 22:10:00|71.29|70.89|71.38|70.98|71.42|71.02|71.21|70.81|126
1746137700000|2025-05-01 22:15:00|71.37|70.97|71.44|71.04|71.51|71.11|71.34|70.94|116
1746138000000|2025-05-01 22:20:00|71.42|71.02|71.4|71|71.43|71.03|71.36|70.96|72
1746138300000|2025-05-01 22:25:00|71.41|71.01|71.39|70.99|71.41|71.01|71.31|70.91|54
1746138600000|2025-05-01 22:30:00|71.4|71|71.27|70.87|71.43|71.03|71.27|70.87|98
1746138900000|2025-05-01 22:35:00|71.25|70.85|71.27|70.87|71.33|70.93|71.19|70.79|71
1746139200000|2025-05-01 22:40:00|71.26|70.86|71.34|70.94|71.35|70.95|71.21|70.81|69
1746139500000|2025-05-01 22:45:00|71.33|70.93|71.23|70.83|71.4|71|71.22|70.82|109
1746139800000|2025-05-01 22:50:00|71.22|70.82|71.26|70.86|71.26|70.86|71.19|70.79|52
1746140100000|2025-05-01 22:55:00|71.25|70.85|71.19|70.79|71.29|70.89|71.18|70.78|53
1746140400000|2025-05-01 23:00:00|71.2|70.8|71.03|70.63|71.27|70.87|71.02|70.62|83
1746140700000|2025-05-01 23:05:00|71.02|70.62|70.84|70.44|71.02|70.62|70.81|70.41|137
1746141000000|2025-05-01 23:10:00|70.83|70.43|70.94|70.54|70.97|70.57|70.8|70.4|105
1746141300000|2025-05-01 23:15:00|70.93|70.53|70.94|70.54|70.96|70.56|70.87|70.47|60
1746141600000|2025-05-01 23:20:00|70.93|70.53|71.01|70.61|71.04|70.64|70.93|70.53|92
1746141900000|2025-05-01 23:25:00|71.02|70.62|70.94|70.54|71.03|70.63|70.94|70.54|46
1746142200000|2025-05-01 23:30:00|70.93|70.53|70.76|70.36|70.93|70.53|70.7|70.3|92
1746142500000|2025-05-01 23:35:00|70.75|70.35|70.63|70.23|70.75|70.35|70.56|70.16|106
1746142800000|2025-05-01 23:40:00|70.64|70.24|70.54|70.14|70.65|70.25|70.53|70.13|107
1746143100000|2025-05-01 23:45:00|70.56|70.16|70.58|70.18|70.6|70.2|70.44|70.04|151
1746143400000|2025-05-01 23:50:00|70.59|70.19|70.78|70.38|70.79|70.39|70.57|70.17|79
1746143700000|2025-05-01 23:55:00|70.77|70.37|70.7|70.3|70.8|70.4|70.7|70.3|48
1746057600000|2025-05-01 00:00:00|68.46|68.06|68.6|68.2|68.6|68.2|68.45|68.05|77
1746057900000|2025-05-01 00:05:00|68.59|68.19|68.67|68.27|68.67|68.27|68.52|68.12|132
1746058200000|2025-05-01 00:10:00|68.68|68.28|68.73|68.33|68.77|68.37|68.68|68.28|67
1746058500000|2025-05-01 00:15:00|68.74|68.34|68.81|68.41|68.82|68.42|68.72|68.32|66
1746058800000|2025-05-01 00:20:00|68.82|68.42|68.86|68.46|68.87|68.47|68.75|68.35|75
1746059100000|2025-05-01 00:25:00|68.85|68.45|68.85|68.45|68.9|68.5|68.81|68.41|52
1746059400000|2025-05-01 00:30:00|68.84|68.44|68.86|68.46|68.86|68.46|68.75|68.35|95
1746059700000|2025-05-01 00:35:00|68.85|68.45|68.85|68.45|68.89|68.49|68.8|68.4|54
1746060000000|2025-05-01 00:40:00|68.86|68.46|68.85|68.45|68.89|68.49|68.82|68.42|48
1746060300000|2025-05-01 00:45:00|68.84|68.44|68.93|68.53|68.98|68.58|68.84|68.44|45
1746060600000|2025-05-01 00:50:00|68.92|68.52|68.97|68.57|69.01|68.61|68.9|68.5|71
1746060900000|2025-05-01 00:55:00|68.96|68.56|68.87|68.47|68.96|68.56|68.85|68.45|51
1746061200000|2025-05-01 01:00:00|68.88|68.48|69.12|68.72|69.12|68.72|68.87|68.47|45
1746061500000|2025-05-01 01:05:00|69.11|68.71|69.13|68.73|69.2|68.8|69.08|68.68|58
1746061800000|2025-05-01 01:10:00|69.14|68.74|69.11|68.71|69.14|68.74|69.05|68.65|87
1746062100000|2025-05-01 01:15:00|69.12|68.72|69.1|68.7|69.23|68.83|69.09|68.69|53
1746062400000|2025-05-01 01:20:00|69.09|68.69|69.02|68.62|69.19|68.79|69.01|68.61|90
1746062700000|2025-05-01 01:25:00|69.03|68.63|68.94|68.54|69.03|68.63|68.94|68.54|79
1746063000000|2025-05-01 01:30:00|68.93|68.53|69.05|68.65|69.06|68.66|68.9|68.5|74
1746063300000|2025-05-01 01:35:00|69.06|68.66|69.05|68.65|69.18|68.78|69.05|68.65|88
1746063600000|2025-05-01 01:40:00|69.06|68.66|69.12|68.72|69.13|68.73|69|68.6|84
1746063900000|2025-05-01 01:45:00|69.11|68.71|68.98|68.58|69.11|68.71|68.98|68.58|64
1746064200000|2025-05-01 01:50:00|68.99|68.59|69.16|68.76|69.16|68.76|68.99|68.59|70
1746064500000|2025-05-01 01:55:00|69.17|68.77|69.19|68.79|69.2|68.8|69.14|68.74|57
1746064800000|2025-05-01 02:00:00|69.2|68.8|69.24|68.84|69.24|68.84|69.19|68.79|85
1746065100000|2025-05-01 02:05:00|69.23|68.83|69.41|69.01|69.45|69.05|69.22|68.82|87
1746065400000|2025-05-01 02:10:00|69.42|69.02|69.33|68.93|69.51|69.11|69.31|68.91|68
1746065700000|2025-05-01 02:15:00|69.34|68.94|69.5|69.1|69.5|69.1|69.33|68.93|87
1746066000000|2025-05-01 02:20:00|69.48|69.08|69.48|69.08|69.56|69.16|69.47|69.07|68
1746066300000|2025-05-01 02:25:00|69.47|69.07|69.52|69.12|69.55|69.15|69.46|69.06|34
1746066600000|2025-05-01 02:30:00|69.54|69.14|69.42|69.02|69.54|69.14|69.42|69.02|33
1746066900000|2025-05-01 02:35:00|69.44|69.04|69.53|69.13|69.59|69.19|69.44|69.04|45
1746067200000|2025-05-01 02:40:00|69.54|69.14|69.36|68.96|69.54|69.14|69.33|68.93|63
1746067500000|2025-05-01 02:45:00|69.37|68.97|69.26|68.86|69.39|68.99|69.25|68.85|39
1746067800000|2025-05-01 02:50:00|69.27|68.87|69.22|68.82|69.29|68.89|69.2|68.8|39
1746068100000|2025-05-01 02:55:00|69.24|68.84|69.05|68.65|69.27|68.87|69.04|68.64|67
1746068400000|2025-05-01 03:00:00|69.04|68.64|69.27|68.87|69.28|68.88|69.03|68.63|55
1746068700000|2025-05-01 03:05:00|69.28|68.88|69.39|68.99|69.45|69.05|69.25|68.85|56
1746069000000|2025-05-01 03:10:00|69.4|69|69.3|68.9|69.54|69.14|69.3|68.9|60
1746069300000|2025-05-01 03:15:00|69.29|68.89|69.22|68.82|69.36|68.96|69.22|68.82|57
1746069600000|2025-05-01 03:20:00|69.21|68.81|69.4|69|69.43|69.03|69.21|68.81|76
1746069900000|2025-05-01 03:25:00|69.41|69.01|69.4|69|69.44|69.04|69.4|69|33
1746070200000|2025-05-01 03:30:00|69.39|68.99|69.44|69.04|69.45|69.05|69.33|68.93|79
1746070500000|2025-05-01 03:35:00|69.43|69.03|69.42|69.02|69.53|69.13|69.41|69.01|52
1746070800000|2025-05-01 03:40:00|69.41|69.01|69.37|68.97|69.43|69.03|69.31|68.91|110
1746071100000|2025-05-01 03:45:00|69.36|68.96|69.2|68.8|69.37|68.97|69.19|68.79|72
1746071400000|2025-05-01 03:50:00|69.21|68.81|69.11|68.71|69.25|68.85|69.11|68.71|77
1746071700000|2025-05-01 03:55:00|69.1|68.7|69.16|68.76|69.19|68.79|69.08|68.68|52
1746072000000|2025-05-01 04:00:00|69.17|68.77|69.05|68.65|69.21|68.81|69.02|68.62|92
1746072300000|2025-05-01 04:05:00|69.06|68.66|69.11|68.71|69.18|68.78|69.04|68.64|84
1746072600000|2025-05-01 04:10:00|69.12|68.72|69.13|68.73|69.2|68.8|69.11|68.71|87
1746072900000|2025-05-01 04:15:00|69.12|68.72|68.91|68.51|69.13|68.73|68.91|68.51|91
1746073200000|2025-05-01 04:20:00|68.92|68.52|68.94|68.54|68.98|68.58|68.9|68.5|73
1746073500000|2025-05-01 04:25:00|68.95|68.55|68.83|68.43|68.95|68.55|68.83|68.43|94
1746073800000|2025-05-01 04:30:00|68.84|68.44|68.82|68.42|68.85|68.45|68.77|68.37|77
1746074100000|2025-05-01 04:35:00|68.81|68.41|68.83|68.43|68.85|68.45|68.76|68.36|64
1746074400000|2025-05-01 04:40:00|68.82|68.42|68.9|68.5|68.91|68.51|68.81|68.41|60
1746074700000|2025-05-01 04:45:00|68.91|68.51|68.93|68.53|68.95|68.55|68.86|68.46|67
1746075000000|2025-05-01 04:50:00|68.92|68.52|68.94|68.54|68.96|68.56|68.88|68.48|40
1746075300000|2025-05-01 04:55:00|68.95|68.55|69.07|68.67|69.07|68.67|68.95|68.55|52
1746075600000|2025-05-01 05:00:00|69.08|68.68|69.01|68.61|69.16|68.76|69.01|68.61|70
1746075900000|2025-05-01 05:05:00|69|68.6|69.13|68.73|69.15|68.75|68.97|68.57|50
1746076200000|2025-05-01 05:10:00|69.14|68.74|69.2|68.8|69.25|68.85|69.13|68.73|29
1746076500000|2025-05-01 05:15:00|69.21|68.81|69.39|68.99|69.41|69.01|69.21|68.81|45
1746076800000|2025-05-01 05:20:00|69.4|69|69.43|69.03|69.49|69.09|69.4|69|50
1746077100000|2025-05-01 05:25:00|69.42|69.02|69.48|69.08|69.48|69.08|69.36|68.96|58
1746077400000|2025-05-01 05:30:00|69.47|69.07|69.51|69.11|69.51|69.11|69.38|68.98|41
1746077700000|2025-05-01 05:35:00|69.5|69.1|69.54|69.14|69.6|69.2|69.5|69.1|81
1746078000000|2025-05-01 05:40:00|69.53|69.13|69.53|69.13|69.6|69.2|69.42|69.02|106
1746078300000|2025-05-01 05:45:00|69.54|69.14|69.47|69.07|69.63|69.23|69.44|69.04|118
1746078600000|2025-05-01 05:50:00|69.48|69.08|69.5|69.1|69.52|69.12|69.43|69.03|67
1746078900000|2025-05-01 05:55:00|69.51|69.11|69.56|69.16|69.57|69.17|69.46|69.06|59
1746079200000|2025-05-01 06:00:00|69.57|69.17|69.45|69.05|69.58|69.18|69.44|69.04|75
1746079500000|2025-05-01 06:05:00|69.44|69.04|69.3|68.9|69.44|69.04|69.29|68.89|67
1746079800000|2025-05-01 06:10:00|69.32|68.92|69.31|68.91|69.36|68.96|69.3|68.9|49
1746080100000|2025-05-01 06:15:00|69.32|68.92|69.29|68.89|69.38|68.98|69.25|68.85|95
1746080400000|2025-05-01 06:20:00|69.28|68.88|69.27|68.87|69.3|68.9|69.26|68.86|51
1746080700000|2025-05-01 06:25:00|69.28|68.88|69.31|68.91|69.32|68.92|69.28|68.88|20
1746081000000|2025-05-01 06:30:00|69.32|68.92|69.31|68.91|69.35|68.95|69.24|68.84|55
1746081300000|2025-05-01 06:35:00|69.3|68.9|69.26|68.86|69.34|68.94|69.25|68.85|36
1746081600000|2025-05-01 06:40:00|69.25|68.85|69.19|68.79|69.26|68.86|69.18|68.78|42
1746081900000|2025-05-01 06:45:00|69.2|68.8|69.21|68.81|69.27|68.87|69.16|68.76|60
1746082200000|2025-05-01 06:50:00|69.22|68.82|69.28|68.88|69.28|68.88|69.18|68.78|66
1746082500000|2025-05-01 06:55:00|69.27|68.87|69.33|68.93|69.35|68.95|69.27|68.87|39
1746082800000|2025-05-01 07:00:00|69.32|68.92|69.27|68.87|69.32|68.92|69.18|68.78|47
1746083100000|2025-05-01 07:05:00|69.28|68.88|69.37|68.97|69.38|68.98|69.28|68.88|47
1746083400000|2025-05-01 07:10:00|69.36|68.96|69.37|68.97|69.39|68.99|69.36|68.96|32
1746083700000|2025-05-01 07:15:00|69.36|68.96|69.32|68.92|69.37|68.97|69.3|68.9|46
1746084000000|2025-05-01 07:20:00|69.33|68.93|69.4|69|69.41|69.01|69.33|68.93|48
1746084300000|2025-05-01 07:25:00|69.41|69.01|69.39|68.99|69.42|69.02|69.39|68.99|36
1746084600000|2025-05-01 07:30:00|69.37|68.97|69.49|69.09|69.5|69.1|69.37|68.97|40
1746084900000|2025-05-01 07:35:00|69.5|69.1|69.51|69.11|69.57|69.17|69.5|69.1|38
1746085200000|2025-05-01 07:40:00|69.5|69.1|69.56|69.16|69.57|69.17|69.48|69.08|49
1746085500000|2025-05-01 07:45:00|69.57|69.17|69.56|69.16|69.58|69.18|69.55|69.15|28
1746085800000|2025-05-01 07:50:00|69.55|69.15|69.55|69.15|69.64|69.24|69.54|69.14|57
1746086100000|2025-05-01 07:55:00|69.56|69.16|69.46|69.06|69.57|69.17|69.46|69.06|48
1746086400000|2025-05-01 08:00:00|69.45|69.05|69.45|69.05|69.6|69.2|69.45|69.05|100
1746086700000|2025-05-01 08:05:00|69.46|69.06|69.5|69.1|69.54|69.14|69.4|69|79
1746087000000|2025-05-01 08:10:00|69.51|69.11|69.47|69.07|69.57|69.17|69.45|69.05|84
1746087300000|2025-05-01 08:15:00|69.48|69.08|69.72|69.32|69.72|69.32|69.47|69.07|82
1746087600000|2025-05-01 08:20:00|69.71|69.31|69.75|69.35|69.79|69.39|69.69|69.29|37
1746087900000|2025-05-01 08:25:00|69.76|69.36|69.83|69.43|69.83|69.43|69.74|69.34|22
1746088200000|2025-05-01 08:30:00|69.84|69.44|70.01|69.61|70.01|69.61|69.84|69.44|42
1746088500000|2025-05-01 08:35:00|70.05|69.65|69.97|69.57|70.16|69.76|69.93|69.53|124
1746088800000|2025-05-01 08:40:00|69.96|69.56|69.91|69.51|70.01|69.61|69.9|69.5|87
1746089100000|2025-05-01 08:45:00|69.93|69.53|69.93|69.53|69.99|69.59|69.86|69.46|74
1746089400000|2025-05-01 08:50:00|69.94|69.54|70.15|69.75|70.15|69.75|69.94|69.54|55
1746089700000|2025-05-01 08:55:00|70.16|69.76|70.16|69.76|70.17|69.77|70.13|69.73|34
1746090000000|2025-05-01 09:00:00|70.17|69.77|70.2|69.8|70.23|69.83|70.17|69.77|53
1746090300000|2025-05-01 09:05:00|70.19|69.79|70.02|69.62|70.2|69.8|70.02|69.62|85
1746090600000|2025-05-01 09:10:00|70.03|69.63|70.07|69.67|70.11|69.71|69.98|69.58|65
1746090900000|2025-05-01 09:15:00|70.08|69.68|69.97|69.57|70.08|69.68|69.93|69.53|66
1746091200000|2025-05-01 09:20:00|69.96|69.56|70.05|69.65|70.1|69.7|69.95|69.55|113
1746091500000|2025-05-01 09:25:00|70.07|69.67|70.08|69.68|70.11|69.71|70.04|69.64|72
1746091800000|2025-05-01 09:30:00|70.07|69.67|70.22|69.82|70.22|69.82|70.02|69.62|55
1746092100000|2025-05-01 09:35:00|70.2|69.8|70.25|69.85|70.32|69.92|70.16|69.76|84
1746092400000|2025-05-01 09:40:00|70.26|69.86|70.34|69.94|70.39|69.99|70.23|69.83|84
1746092700000|2025-05-01 09:45:00|70.35|69.95|70.38|69.98|70.39|69.99|70.3|69.9|85
1746093000000|2025-05-01 09:50:00|70.41|70.01|70.51|70.11|70.6|70.2|70.4|70|275
1746093300000|2025-05-01 09:55:00|70.52|70.12|70.29|69.89|70.56|70.16|70.29|69.89|154
1746093600000|2025-05-01 10:00:00|70.3|69.9|70.3|69.9|70.37|69.97|70.2|69.8|185
1746093900000|2025-05-01 10:05:00|70.33|69.93|70.28|69.88|70.41|70.01|70.28|69.88|172
1746094200000|2025-05-01 10:10:00|70.29|69.89|70.35|69.95|70.38|69.98|70.26|69.86|113
1746094500000|2025-05-01 10:15:00|70.36|69.96|70.77|70.37|70.78|70.38|70.36|69.96|220
1746094800000|2025-05-01 10:20:00|70.78|70.38|70.91|70.51|70.92|70.52|70.75|70.35|296
1746095100000|2025-05-01 10:25:00|70.92|70.52|71.07|70.67|71.08|70.68|70.92|70.52|203
1746095400000|2025-05-01 10:30:00|71.08|70.68|70.95|70.55|71.15|70.75|70.94|70.54|295
1746095700000|2025-05-01 10:35:00|70.97|70.57|70.88|70.48|71|70.6|70.81|70.41|172
1746096000000|2025-05-01 10:40:00|70.89|70.49|70.94|70.54|70.95|70.55|70.83|70.43|151
1746096300000|2025-05-01 10:45:00|70.95|70.55|70.76|70.36|70.98|70.58|70.76|70.36|153
1746096600000|2025-05-01 10:50:00|70.77|70.37|70.97|70.57|71|70.6|70.77|70.37|132
1746096900000|2025-05-01 10:55:00|70.98|70.58|70.92|70.52|71.03|70.63|70.88|70.48|149
1746097200000|2025-05-01 11:00:00|70.89|70.49|71.04|70.64|71.13|70.73|70.89|70.49|256
1746097500000|2025-05-01 11:05:00|71.03|70.63|70.98|70.58|71.07|70.67|70.89|70.49|201
1746097800000|2025-05-01 11:10:00|70.97|70.57|71.05|70.65|71.07|70.67|70.97|70.57|125
1746098100000|2025-05-01 11:15:00|71.06|70.66|70.92|70.52|71.08|70.68|70.92|70.52|124
1746098400000|2025-05-01 11:20:00|70.93|70.53|70.71|70.31|70.94|70.54|70.71|70.31|140
1746098700000|2025-05-01 11:25:00|70.72|70.32|70.71|70.31|70.75|70.35|70.56|70.16|124
1746099000000|2025-05-01 11:30:00|70.72|70.32|70.77|70.37|70.92|70.52|70.71|70.31|116
1746099300000|2025-05-01 11:35:00|70.78|70.38|70.85|70.45|70.85|70.45|70.73|70.33|91
1746099600000|2025-05-01 11:40:00|70.86|70.46|70.83|70.43|70.92|70.52|70.82|70.42|102
1746099900000|2025-05-01 11:45:00|70.84|70.44|70.98|70.58|70.98|70.58|70.79|70.39|83
1746100200000|2025-05-01 11:50:00|70.97|70.57|71.03|70.63|71.09|70.69|70.97|70.57|47
1746100500000|2025-05-01 11:55:00|71.01|70.61|70.96|70.56|71.02|70.62|70.93|70.53|93
1746100800000|2025-05-01 12:00:00|70.97|70.57|71.05|70.65|71.08|70.68|70.94|70.54|141
1746101100000|2025-05-01 12:05:00|71.07|70.67|71.1|70.7|71.11|70.71|71|70.6|150
1746101400000|2025-05-01 12:10:00|71.11|70.71|71|70.6|71.11|70.71|71|70.6|131
1746101700000|2025-05-01 12:15:00|71.01|70.61|70.81|70.41|71.05|70.65|70.81|70.41|140
1746102000000|2025-05-01 12:20:00|70.82|70.42|71.05|70.65|71.06|70.66|70.82|70.42|128
1746102300000|2025-05-01 12:25:00|71.06|70.66|70.87|70.47|71.08|70.68|70.84|70.44|127
1746102600000|2025-05-01 12:30:00|70.86|70.46|70.87|70.47|70.96|70.56|70.77|70.37|167
1746102900000|2025-05-01 12:35:00|70.88|70.48|70.79|70.39|70.96|70.56|70.78|70.38|135
1746103200000|2025-05-01 12:40:00|70.78|70.38|70.99|70.59|71.02|70.62|70.78|70.38|84
1746103500000|2025-05-01 12:45:00|70.98|70.58|70.94|70.54|70.99|70.59|70.81|70.41|167
1746103800000|2025-05-01 12:50:00|70.95|70.55|70.86|70.46|70.95|70.55|70.82|70.42|95
1746104100000|2025-05-01 12:55:00|70.87|70.47|70.69|70.29|70.87|70.47|70.69|70.29|121
1746104400000|2025-05-01 13:00:00|70.7|70.3|70.64|70.24|70.73|70.33|70.56|70.16|158
1746104700000|2025-05-01 13:05:00|70.65|70.25|70.68|70.28|70.72|70.32|70.58|70.18|152
1746105000000|2025-05-01 13:10:00|70.7|70.3|70.73|70.33|70.78|70.38|70.7|70.3|89
1746105300000|2025-05-01 13:15:00|70.75|70.35|70.62|70.22|70.75|70.35|70.56|70.16|133
1746105600000|2025-05-01 13:20:00|70.63|70.23|70.8|70.4|70.86|70.46|70.61|70.21|108
1746105900000|2025-05-01 13:25:00|70.79|70.39|70.83|70.43|70.83|70.43|70.68|70.28|118
1746106200000|2025-05-01 13:30:00|70.84|70.44|70.49|70.09|70.84|70.44|70.47|70.07|279
1746106500000|2025-05-01 13:35:00|70.47|70.07|70.25|69.85|70.51|70.11|70.23|69.83|346
1746106800000|2025-05-01 13:40:00|70.26|69.86|70.3|69.9|70.3|69.9|70.05|69.65|301
1746107100000|2025-05-01 13:45:00|70.29|69.89|70.26|69.86|70.33|69.93|70.02|69.62|235
1746107400000|2025-05-01 13:50:00|70.27|69.87|70.04|69.64|70.35|69.95|70.03|69.63|208
1746107700000|2025-05-01 13:55:00|70.03|69.63|69.77|69.37|70.03|69.63|69.77|69.37|193
1746108000000|2025-05-01 14:00:00|69.79|69.39|70.08|69.68|70.1|69.7|69.78|69.38|414
1746108300000|2025-05-01 14:05:00|70.09|69.69|70.11|69.71|70.24|69.84|70.01|69.61|231
1746108600000|2025-05-01 14:10:00|70.12|69.72|70.25|69.85|70.26|69.86|70|69.6|226
1746108900000|2025-05-01 14:15:00|70.24|69.84|70.32|69.92|70.42|70.02|70.24|69.84|225
1746109200000|2025-05-01 14:20:00|70.34|69.94|70.4|70|70.43|70.03|70.31|69.91|150
1746109500000|2025-05-01 14:25:00|70.41|70.01|70.5|70.1|70.5|70.1|70.33|69.93|103
1746109800000|2025-05-01 14:30:00|70.51|70.11|70.51|70.11|70.51|70.11|70.32|69.92|144
1746110100000|2025-05-01 14:35:00|70.5|70.1|70.57|70.17|70.65|70.25|70.41|70.01|167
1746110400000|2025-05-01 14:40:00|70.58|70.18|70.38|69.98|70.64|70.24|70.38|69.98|149
1746110700000|2025-05-01 14:45:00|70.37|69.97|70.5|70.1|70.53|70.13|70.36|69.96|123
1746111000000|2025-05-01 14:50:00|70.51|70.11|70.64|70.24|70.64|70.24|70.48|70.08|116
1746111300000|2025-05-01 14:55:00|70.65|70.25|70.88|70.48|70.88|70.48|70.65|70.25|51
1746111600000|2025-05-01 15:00:00|70.89|70.49|70.77|70.37|70.92|70.52|70.65|70.25|224
1746111900000|2025-05-01 15:05:00|70.76|70.36|70.83|70.43|70.86|70.46|70.69|70.29|231
1746112200000|2025-05-01 15:10:00|70.82|70.42|71.21|70.81|71.21|70.81|70.82|70.42|289
1746112500000|2025-05-01 15:15:00|71.2|70.8|71.02|70.62|71.22|70.82|70.98|70.58|303
1746112800000|2025-05-01 15:20:00|71.03|70.63|70.84|70.44|71.05|70.65|70.84|70.44|242
1746113100000|2025-05-01 15:25:00|70.85|70.45|71.07|70.67|71.11|70.71|70.81|70.41|232
1746113400000|2025-05-01 15:30:00|71.06|70.66|70.78|70.38|71.1|70.7|70.78|70.38|198
1746113700000|2025-05-01 15:35:00|70.77|70.37|70.83|70.43|70.92|70.52|70.75|70.35|223
1746114000000|2025-05-01 15:40:00|70.84|70.44|70.64|70.24|70.88|70.48|70.64|70.24|179
1746114300000|2025-05-01 15:45:00|70.65|70.25|70.5|70.1|70.7|70.3|70.49|70.09|157
1746114600000|2025-05-01 15:50:00|70.51|70.11|70.41|70.01|70.54|70.14|70.41|70.01|163
1746114900000|2025-05-01 15:55:00|70.42|70.02|70.39|69.99|70.43|70.03|70.27|69.87|146
1746115200000|2025-05-01 16:00:00|70.4|70|70.67|70.27|70.68|70.28|70.4|70|135
1746115500000|2025-05-01 16:05:00|70.66|70.26|70.89|70.49|70.89|70.49|70.66|70.26|65
1746115800000|2025-05-01 16:10:00|70.88|70.48|70.75|70.35|70.88|70.48|70.72|70.32|99
1746116100000|2025-05-01 16:15:00|70.76|70.36|70.64|70.24|70.76|70.36|70.59|70.19|144
1746116400000|2025-05-01 16:20:00|70.65|70.25|70.69|70.29|70.75|70.35|70.59|70.19|122
1746116700000|2025-05-01 16:25:00|70.68|70.28|70.75|70.35|70.85|70.45|70.68|70.28|120
1746117000000|2025-05-01 16:30:00|70.74|70.34|70.94|70.54|70.96|70.56|70.69|70.29|90
1746117300000|2025-05-01 16:35:00|70.95|70.55|71.1|70.7|71.11|70.71|70.93|70.53|73
1746117600000|2025-05-01 16:40:00|71.11|70.71|71.13|70.73|71.16|70.76|71.08|70.68|67
1746117900000|2025-05-01 16:45:00|71.11|70.71|70.97|70.57|71.19|70.79|70.95|70.55|107
1746118200000|2025-05-01 16:50:00|70.96|70.56|70.85|70.45|71.02|70.62|70.83|70.43|155
1746118500000|2025-05-01 16:55:00|70.84|70.44|70.84|70.44|70.97|70.57|70.81|70.41|109
1746118800000|2025-05-01 17:00:00|70.85|70.45|71|70.6|71.02|70.62|70.81|70.41|111
1746119100000|2025-05-01 17:05:00|70.99|70.59|70.99|70.59|71.02|70.62|70.91|70.51|139
1746119400000|2025-05-01 17:10:00|70.98|70.58|70.89|70.49|70.99|70.59|70.88|70.48|123
1746119700000|2025-05-01 17:15:00|70.9|70.5|71.07|70.67|71.11|70.71|70.88|70.48|100
1746120000000|2025-05-01 17:20:00|71.08|70.68|71.02|70.62|71.18|70.78|71.02|70.62|100
1746120300000|2025-05-01 17:25:00|71.03|70.63|70.86|70.46|71.05|70.65|70.81|70.41|153
1746120600000|2025-05-01 17:30:00|70.85|70.45|70.96|70.56|71.06|70.66|70.84|70.44|132
1746120900000|2025-05-01 17:35:00|70.97|70.57|70.69|70.29|70.98|70.58|70.65|70.25|159
1746121200000|2025-05-01 17:40:00|70.68|70.28|70.59|70.19|70.69|70.29|70.52|70.12|180
1746121500000|2025-05-01 17:45:00|70.57|70.17|70.62|70.22|70.67|70.27|70.54|70.14|194
1746121800000|2025-05-01 17:50:00|70.61|70.21|70.71|70.31|70.73|70.33|70.53|70.13|198
1746122100000|2025-05-01 17:55:00|70.7|70.3|70.65|70.25|70.72|70.32|70.62|70.22|117
1746122400000|2025-05-01 18:00:00|70.67|70.27|70.43|70.03|70.67|70.27|70.43|70.03|109
1746122700000|2025-05-01 18:05:00|70.42|70.02|70.4|70|70.47|70.07|70.4|70|92
1746123000000|2025-05-01 18:10:00|70.42|70.02|70.22|69.82|70.43|70.03|70.22|69.82|79
1746123300000|2025-05-01 18:15:00|70.21|69.81|70.4|70|70.43|70.03|70.19|69.79|129
1746123600000|2025-05-01 18:20:00|70.41|70.01|70.31|69.91|70.41|70.01|70.23|69.83|180
1746123900000|2025-05-01 18:25:00|70.32|69.92|70.28|69.88|70.33|69.93|70.22|69.82|108
1746124200000|2025-05-01 18:30:00|70.26|69.86|70.42|70.02|70.43|70.03|70.26|69.86|138
1746124500000|2025-05-01 18:35:00|70.43|70.03|70.53|70.13|70.55|70.15|70.41|70.01|97
1746124800000|2025-05-01 18:40:00|70.54|70.14|70.46|70.06|70.58|70.18|70.43|70.03|129
1746125100000|2025-05-01 18:45:00|70.47|70.07|70.59|70.19|70.62|70.22|70.45|70.05|109
1746125400000|2025-05-01 18:50:00|70.58|70.18|70.65|70.25|70.71|70.31|70.57|70.17|76
1746125700000|2025-05-01 18:55:00|70.66|70.26|70.84|70.44|70.86|70.46|70.66|70.26|82
1746126000000|2025-05-01 19:00:00|70.83|70.43|70.9|70.5|70.9|70.5|70.75|70.35|79
1746126300000|2025-05-01 19:05:00|70.89|70.49|70.76|70.36|70.9|70.5|70.69|70.29|127
1746126600000|2025-05-01 19:10:00|70.75|70.35|70.72|70.32|70.8|70.4|70.61|70.21|139
1746126900000|2025-05-01 19:15:00|70.7|70.3|70.87|70.47|70.88|70.48|70.64|70.24|104
1746127200000|2025-05-01 19:20:00|70.88|70.48|70.82|70.42|70.95|70.55|70.82|70.42|95
1746127500000|2025-05-01 19:25:00|70.83|70.43|70.93|70.53|70.94|70.54|70.83|70.43|82
1746127800000|2025-05-01 19:30:00|70.94|70.54|71|70.6|71|70.6|70.88|70.48|51
1746128100000|2025-05-01 19:35:00|70.99|70.59|70.92|70.52|71.05|70.65|70.89|70.49|114
1746128400000|2025-05-01 19:40:00|70.93|70.53|70.79|70.39|70.96|70.56|70.79|70.39|72
1746128700000|2025-05-01 19:45:00|70.8|70.4|70.89|70.49|71|70.6|70.76|70.36|122
1746129000000|2025-05-01 19:50:00|70.88|70.48|70.87|70.47|70.9|70.5|70.77|70.37|112
1746129300000|2025-05-01 19:55:00|70.88|70.48|70.73|70.33|70.88|70.48|70.65|70.25|127
1746129600000|2025-05-01 20:00:00|70.72|70.32|70.52|70.12|70.82|70.42|70.52|70.12|161
1746129900000|2025-05-01 20:05:00|70.53|70.13|70.7|70.3|70.76|70.36|70.53|70.13|143
1746130200000|2025-05-01 20:10:00|70.71|70.31|70.89|70.49|70.91|70.51|70.65|70.25|137
1746130500000|2025-05-01 20:15:00|70.88|70.48|70.85|70.45|70.92|70.52|70.78|70.38|131
1746130800000|2025-05-01 20:20:00|70.86|70.46|70.88|70.48|70.9|70.5|70.79|70.39|93
1746131100000|2025-05-01 20:25:00|70.89|70.49|70.85|70.45|70.96|70.56|70.83|70.43|52
1746131400000|2025-05-01 20:30:00|70.84|70.44|70.76|70.36|70.88|70.48|70.7|70.3|140
1746131700000|2025-05-01 20:35:00|70.77|70.37|70.8|70.4|70.81|70.41|70.7|70.3|98
1746132000000|2025-05-01 20:40:00|70.81|70.41|70.71|70.31|70.83|70.43|70.7|70.3|71
1746132300000|2025-05-01 20:45:00|70.72|70.32|70.64|70.24|70.73|70.33|70.62|70.22|112
1746132600000|2025-05-01 20:50:00|70.63|70.23|70.69|70.29|70.72|70.32|70.61|70.21|74
1746132900000|2025-05-01 20:55:00|70.68|70.28|70.79|70.39|70.82|70.42|70.66|70.26|71
1746133200000|2025-05-01 21:00:00|70.8|70.4|70.89|70.49|70.93|70.53|70.79|70.39|49
1746133500000|2025-05-01 21:05:00|70.9|70.5|71|70.6|71.02|70.62|70.89|70.49|41
1746133800000|2025-05-01 21:10:00|71.01|70.61|71.09|70.69|71.13|70.73|71|70.6|44
1746134100000|2025-05-01 21:15:00|71.1|70.7|71.11|70.71|71.13|70.73|71.07|70.67|48
1746134400000|2025-05-01 21:20:00|71.1|70.7|71.09|70.69|71.11|70.71|71.05|70.65|27
1746134700000|2025-05-01 21:25:00|71.08|70.68|71.07|70.67|71.09|70.69|71.04|70.64|40
1746135000000|2025-05-01 21:30:00|71.06|70.66|71.03|70.63|71.07|70.67|71.03|70.63|10
1746135300000|2025-05-01 21:35:00|71.02|70.62|71.17|70.77|71.17|70.77|70.94|70.54|54
1746135600000|2025-05-01 21:40:00|71.16|70.76|71.35|70.95|71.36|70.96|71.16|70.76|73
1746135900000|2025-05-01 21:45:00|71.34|70.94|71.5|71.1|71.61|71.21|71.34|70.94|87
1746136200000|2025-05-01 21:50:00|71.51|71.11|71.51|71.11|71.52|71.12|71.46|71.06|53
1746136500000|2025-05-01 21:55:00|71.53|71.13|71.36|70.96|71.67|71.27|71.35|70.95|115
1746136800000|2025-05-01 22:00:00|71.38|70.98|71.35|70.95|71.61|71.21|71.26|70.86|205
1746137100000|2025-05-01 22:05:00|71.36|70.96|71.3|70.9|71.37|70.97|71.21|70.81|160
1746137400000|2025-05-01 22:10:00|71.29|70.89|71.38|70.98|71.42|71.02|71.21|70.81|126
1746137700000|2025-05-01 22:15:00|71.37|70.97|71.44|71.04|71.51|71.11|71.34|70.94|116
1746138000000|2025-05-01 22:20:00|71.42|71.02|71.4|71|71.43|71.03|71.36|70.96|72
1746138300000|2025-05-01 22:25:00|71.41|71.01|71.39|70.99|71.41|71.01|71.31|70.91|54
1746138600000|2025-05-01 22:30:00|71.4|71|71.27|70.87|71.43|71.03|71.27|70.87|98
1746138900000|2025-05-01 22:35:00|71.25|70.85|71.27|70.87|71.33|70.93|71.19|70.79|71
1746139200000|2025-05-01 22:40:00|71.26|70.86|71.34|70.94|71.35|70.95|71.21|70.81|69
1746139500000|2025-05-01 22:45:00|71.33|70.93|71.23|70.83|71.4|71|71.22|70.82|109
1746139800000|2025-05-01 22:50:00|71.22|70.82|71.26|70.86|71.26|70.86|71.19|70.79|52
1746140100000|2025-05-01 22:55:00|71.25|70.85|71.19|70.79|71.29|70.89|71.18|70.78|53
1746140400000|2025-05-01 23:00:00|71.2|70.8|71.03|70.63|71.27|70.87|71.02|70.62|83
1746140700000|2025-05-01 23:05:00|71.02|70.62|70.84|70.44|71.02|70.62|70.81|70.41|137
1746141000000|2025-05-01 23:10:00|70.83|70.43|70.94|70.54|70.97|70.57|70.8|70.4|105
1746141300000|2025-05-01 23:15:00|70.93|70.53|70.94|70.54|70.96|70.56|70.87|70.47|60
1746141600000|2025-05-01 23:20:00|70.93|70.53|71.01|70.61|71.04|70.64|70.93|70.53|92
1746141900000|2025-05-01 23:25:00|71.02|70.62|70.94|70.54|71.03|70.63|70.94|70.54|46
1746142200000|2025-05-01 23:30:00|70.93|70.53|70.76|70.36|70.93|70.53|70.7|70.3|92
1746142500000|2025-05-01 23:35:00|70.75|70.35|70.63|70.23|70.75|70.35|70.56|70.16|106
1746142800000|2025-05-01 23:40:00|70.64|70.24|70.54|70.14|70.65|70.25|70.53|70.13|107
1746143100000|2025-05-01 23:45:00|70.56|70.16|70.58|70.18|70.6|70.2|70.44|70.04|151
1746143400000|2025-05-01 23:50:00|70.59|70.19|70.78|70.38|70.79|70.39|70.57|70.17|79
1746143700000|2025-05-01 23:55:00|70.77|70.37|70.7|70.3|70.8|70.4|70.7|70.3|48
1746144000000|2025-05-02 00:00:00|70.71|70.31|70.89|70.49|70.89|70.49|70.71|70.31|95
1746144300000|2025-05-02 00:05:00|70.88|70.48|70.61|70.21|70.95|70.55|70.49|70.09|187
1746144600000|2025-05-02 00:10:00|70.6|70.2|70.55|70.15|70.69|70.29|70.54|70.14|191
1746144900000|2025-05-02 00:15:00|70.56|70.16|70.43|70.03|70.69|70.29|70.39|69.99|161
1746145200000|2025-05-02 00:20:00|70.42|70.02|70.64|70.24|70.65|70.25|70.35|69.95|109
1746145500000|2025-05-02 00:25:00|70.63|70.23|70.94|70.54|70.94|70.54|70.63|70.23|76
1746145800000|2025-05-02 00:30:00|70.95|70.55|71.09|70.69|71.24|70.84|70.95|70.55|109
1746146100000|2025-05-02 00:35:00|71.11|70.71|70.9|70.5|71.12|70.72|70.89|70.49|152
1746146400000|2025-05-02 00:40:00|70.89|70.49|71.13|70.73|71.13|70.73|70.87|70.47|71
1746146700000|2025-05-02 00:45:00|71.14|70.74|71.29|70.89|71.31|70.91|71.08|70.68|77
1746147000000|2025-05-02 00:50:00|71.3|70.9|71.16|70.76|71.31|70.91|71.1|70.7|77
1746147300000|2025-05-02 00:55:00|71.17|70.77|71.27|70.87|71.27|70.87|71.12|70.72|99
1746147600000|2025-05-02 01:00:00|71.25|70.85|71.21|70.81|71.31|70.91|71.11|70.71|111
1746147900000|2025-05-02 01:05:00|71.2|70.8|71.24|70.84|71.25|70.85|71.1|70.7|104
1746148200000|2025-05-02 01:10:00|71.25|70.85|71.16|70.76|71.25|70.85|71.02|70.62|98
1746148500000|2025-05-02 01:15:00|71.17|70.77|71.36|70.96|71.38|70.98|71.05|70.65|134
1746148800000|2025-05-02 01:20:00|71.37|70.97|71.34|70.94|71.43|71.03|71.33|70.93|111
1746149100000|2025-05-02 01:25:00|71.33|70.93|71.03|70.63|71.33|70.93|71.03|70.63|138
1746149400000|2025-05-02 01:30:00|71.04|70.64|70.83|70.43|71.04|70.64|70.82|70.42|131
1746149700000|2025-05-02 01:35:00|70.82|70.42|70.88|70.48|70.98|70.58|70.82|70.42|154
1746150000000|2025-05-02 01:40:00|70.89|70.49|70.82|70.42|70.92|70.52|70.74|70.34|144
1746150300000|2025-05-02 01:45:00|70.83|70.43|70.83|70.43|70.88|70.48|70.75|70.35|79
1746150600000|2025-05-02 01:50:00|70.84|70.44|71|70.6|71|70.6|70.78|70.38|102
1746150900000|2025-05-02 01:55:00|71.01|70.61|70.96|70.56|71.05|70.65|70.96|70.56|51
1746151200000|2025-05-02 02:00:00|70.94|70.54|70.99|70.59|71.01|70.61|70.81|70.41|121
1746151500000|2025-05-02 02:05:00|70.98|70.58|70.98|70.58|71.02|70.62|70.88|70.48|90
1746151800000|2025-05-02 02:10:00|70.99|70.59|71.19|70.79|71.23|70.83|70.93|70.53|97
1746152100000|2025-05-02 02:15:00|71.21|70.81|71.48|71.08|71.5|71.1|71.12|70.72|120
1746152400000|2025-05-02 02:20:00|71.47|71.07|71.62|71.22|71.66|71.26|71.47|71.07|139
1746152700000|2025-05-02 02:25:00|71.63|71.23|71.68|71.28|71.8|71.4|71.61|71.21|154
1746153000000|2025-05-02 02:30:00|71.69|71.29|71.73|71.33|71.73|71.33|71.53|71.13|119
1746153300000|2025-05-02 02:35:00|71.74|71.34|71.63|71.23|71.78|71.38|71.54|71.14|123
1746153600000|2025-05-02 02:40:00|71.62|71.22|71.52|71.12|71.63|71.23|71.46|71.06|66
1746153900000|2025-05-02 02:45:00|71.53|71.13|71.83|71.43|71.9|71.5|71.53|71.13|88
1746154200000|2025-05-02 02:50:00|71.84|71.44|71.94|71.54|72.03|71.63|71.83|71.43|110
1746154500000|2025-05-02 02:55:00|71.95|71.55|72.15|71.75|72.18|71.78|71.95|71.55|109
1746154800000|2025-05-02 03:00:00|72.16|71.76|72.59|72.19|72.68|72.28|72.12|71.72|267
1746155100000|2025-05-02 03:05:00|72.58|72.18|72.64|72.24|72.65|72.25|72.36|71.96|219
1746155400000|2025-05-02 03:10:00|72.63|72.23|72.67|72.27|72.69|72.29|72.47|72.07|157
1746155700000|2025-05-02 03:15:00|72.68|72.28|72.29|71.89|72.74|72.34|72.28|71.88|209
1746156000000|2025-05-02 03:20:00|72.3|71.9|72.11|71.71|72.3|71.9|72.08|71.68|147
1746156300000|2025-05-02 03:25:00|72.1|71.7|71.86|71.46|72.1|71.7|71.82|71.42|137
1746156600000|2025-05-02 03:30:00|71.87|71.47|71.87|71.47|72.03|71.63|71.85|71.45|202
1746156900000|2025-05-02 03:35:00|71.86|71.46|71.74|71.34|72.01|71.61|71.74|71.34|133
1746157200000|2025-05-02 03:40:00|71.75|71.35|71.81|71.41|71.87|71.47|71.74|71.34|85
1746157500000|2025-05-02 03:45:00|71.8|71.4|71.75|71.35|71.9|71.5|71.75|71.35|94
1746157800000|2025-05-02 03:50:00|71.76|71.36|71.63|71.23|71.77|71.37|71.58|71.18|85
1746158100000|2025-05-02 03:55:00|71.61|71.21|71.57|71.17|71.61|71.21|71.51|71.11|77
1746158400000|2025-05-02 04:00:00|71.58|71.18|71.75|71.35|71.75|71.35|71.58|71.18|143
1746158700000|2025-05-02 04:05:00|71.76|71.36|71.61|71.21|71.79|71.39|71.58|71.18|117
1746159000000|2025-05-02 04:10:00|71.6|71.2|71.61|71.21|71.73|71.33|71.6|71.2|78
1746159300000|2025-05-02 04:15:00|71.62|71.22|71.5|71.1|71.62|71.22|71.46|71.06|90
1746159600000|2025-05-02 04:20:00|71.51|71.11|71.63|71.23|71.63|71.23|71.46|71.06|96
1746159900000|2025-05-02 04:25:00|71.64|71.24|71.48|71.08|71.64|71.24|71.48|71.08|61
1746160200000|2025-05-02 04:30:00|71.45|71.05|71.17|70.77|71.45|71.05|71.17|70.77|108
1746160500000|2025-05-02 04:35:00|71.18|70.78|71.22|70.82|71.27|70.87|71.1|70.7|92
1746160800000|2025-05-02 04:40:00|71.21|70.81|71.09|70.69|71.25|70.85|71.08|70.68|85
1746161100000|2025-05-02 04:45:00|71.08|70.68|71.19|70.79|71.19|70.79|71.05|70.65|75
1746161400000|2025-05-02 04:50:00|71.18|70.78|71.16|70.76|71.34|70.94|71.1|70.7|98
1746161700000|2025-05-02 04:55:00|71.15|70.75|71.28|70.88|71.28|70.88|71.13|70.73|55
1746162000000|2025-05-02 05:00:00|71.27|70.87|71.33|70.93|71.36|70.96|71.23|70.83|106
1746162300000|2025-05-02 05:05:00|71.32|70.92|71.45|71.05|71.48|71.08|71.32|70.92|83
1746162600000|2025-05-02 05:10:00|71.44|71.04|71.35|70.95|71.45|71.05|71.32|70.92|65
1746162900000|2025-05-02 05:15:00|71.34|70.94|71.16|70.76|71.36|70.96|71.11|70.71|79
1746163200000|2025-05-02 05:20:00|71.15|70.75|71.11|70.71|71.15|70.75|71.05|70.65|72
1746163500000|2025-05-02 05:25:00|71.1|70.7|71.21|70.81|71.21|70.81|71.05|70.65|73
1746163800000|2025-05-02 05:30:00|71.2|70.8|71.27|70.87|71.39|70.99|71.17|70.77|114
1746164100000|2025-05-02 05:35:00|71.32|70.92|71.2|70.8|71.33|70.93|71.2|70.8|98
1746164400000|2025-05-02 05:40:00|71.21|70.81|71.3|70.9|71.31|70.91|71.21|70.81|73
1746164700000|2025-05-02 05:45:00|71.31|70.91|71.42|71.02|71.43|71.03|71.22|70.82|86
1746165000000|2025-05-02 05:50:00|71.43|71.03|71.26|70.86|71.43|71.03|71.18|70.78|112
1746165300000|2025-05-02 05:55:00|71.25|70.85|71.19|70.79|71.28|70.88|71.13|70.73|77
1746165600000|2025-05-02 06:00:00|71.18|70.78|71.07|70.67|71.18|70.78|71.05|70.65|119
1746165900000|2025-05-02 06:05:00|71.08|70.68|71.27|70.87|71.27|70.87|71.06|70.66|77
1746166200000|2025-05-02 06:10:00|71.26|70.86|71.29|70.89|71.34|70.94|71.22|70.82|62
1746166500000|2025-05-02 06:15:00|71.3|70.9|71.18|70.78|71.41|71.01|71.18|70.78|95
1746166800000|2025-05-02 06:20:00|71.19|70.79|71.27|70.87|71.35|70.95|71.13|70.73|106
1746167100000|2025-05-02 06:25:00|71.28|70.88|71.5|71.1|71.51|71.11|71.27|70.87|87
1746167400000|2025-05-02 06:30:00|71.51|71.11|71.47|71.07|71.54|71.14|71.42|71.02|134
1746167700000|2025-05-02 06:35:00|71.46|71.06|71.55|71.15|71.65|71.25|71.44|71.04|133
1746168000000|2025-05-02 06:40:00|71.54|71.14|71.23|70.83|71.55|71.15|71.21|70.81|94
1746168300000|2025-05-02 06:45:00|71.22|70.82|71.42|71.02|71.43|71.03|71.18|70.78|102
1746168600000|2025-05-02 06:50:00|71.41|71.01|71.32|70.92|71.45|71.05|71.31|70.91|97
1746168900000|2025-05-02 06:55:00|71.31|70.91|71.37|70.97|71.37|70.97|71.26|70.86|68
1746169200000|2025-05-02 07:00:00|71.36|70.96|71.13|70.73|71.46|71.06|71.13|70.73|154
1746169500000|2025-05-02 07:05:00|71.12|70.72|70.83|70.43|71.12|70.72|70.81|70.41|78
1746169800000|2025-05-02 07:10:00|70.82|70.42|70.89|70.49|70.95|70.55|70.78|70.38|102
1746170100000|2025-05-02 07:15:00|70.88|70.48|70.91|70.51|70.92|70.52|70.78|70.38|74
1746170400000|2025-05-02 07:20:00|70.92|70.52|70.83|70.43|70.94|70.54|70.8|70.4|96
1746170700000|2025-05-02 07:25:00|70.82|70.42|70.76|70.36|70.92|70.52|70.76|70.36|75
1746171000000|2025-05-02 07:30:00|70.78|70.38|70.68|70.28|70.89|70.49|70.6|70.2|91
1746171300000|2025-05-02 07:35:00|70.67|70.27|70.54|70.14|70.71|70.31|70.43|70.03|130
1746171600000|2025-05-02 07:40:00|70.53|70.13|70.54|70.14|70.58|70.18|70.42|70.02|99
1746171900000|2025-05-02 07:45:00|70.55|70.15|70.51|70.11|70.59|70.19|70.43|70.03|119
1746172200000|2025-05-02 07:50:00|70.5|70.1|70.47|70.07|70.59|70.19|70.45|70.05|81
1746172500000|2025-05-02 07:55:00|70.46|70.06|70.29|69.89|70.48|70.08|70.28|69.88|87
1746172800000|2025-05-02 08:00:00|70.28|69.88|70.32|69.92|70.43|70.03|70.26|69.86|111
1746173100000|2025-05-02 08:05:00|70.33|69.93|70.45|70.05|70.46|70.06|70.31|69.91|74
1746173400000|2025-05-02 08:10:00|70.44|70.04|70.44|70.04|70.49|70.09|70.35|69.95|130
1746173700000|2025-05-02 08:15:00|70.45|70.05|70.65|70.25|70.66|70.26|70.37|69.97|108
1746174000000|2025-05-02 08:20:00|70.67|70.27|70.72|70.32|70.73|70.33|70.63|70.23|61
1746174300000|2025-05-02 08:25:00|70.71|70.31|70.59|70.19|70.72|70.32|70.57|70.17|52
1746174600000|2025-05-02 08:30:00|70.58|70.18|70.43|70.03|70.58|70.18|70.43|70.03|64
1746174900000|2025-05-02 08:35:00|70.42|70.02|70.69|70.29|70.69|70.29|70.42|70.02|56
1746175200000|2025-05-02 08:40:00|70.7|70.3|70.64|70.24|70.71|70.31|70.64|70.24|54
1746175500000|2025-05-02 08:45:00|70.66|70.26|70.66|70.26|70.7|70.3|70.62|70.22|73
1746175800000|2025-05-02 08:50:00|70.65|70.25|70.7|70.3|70.7|70.3|70.61|70.21|63
1746176100000|2025-05-02 08:55:00|70.69|70.29|70.64|70.24|70.69|70.29|70.6|70.2|25
1746176400000|2025-05-02 09:00:00|70.62|70.22|70.52|70.12|70.71|70.31|70.52|70.12|95
1746176700000|2025-05-02 09:05:00|70.53|70.13|70.77|70.37|70.79|70.39|70.53|70.13|59
1746177000000|2025-05-02 09:10:00|70.78|70.38|70.93|70.53|70.94|70.54|70.71|70.31|67
1746177300000|2025-05-02 09:15:00|70.92|70.52|70.78|70.38|70.97|70.57|70.76|70.36|91
1746177600000|2025-05-02 09:20:00|70.76|70.36|70.8|70.4|70.83|70.43|70.68|70.28|64
1746177900000|2025-05-02 09:25:00|70.79|70.39|70.84|70.44|70.88|70.48|70.77|70.37|55
1746178200000|2025-05-02 09:30:00|70.83|70.43|70.73|70.33|70.87|70.47|70.7|70.3|69
1746178500000|2025-05-02 09:35:00|70.74|70.34|70.65|70.25|70.74|70.34|70.65|70.25|43
1746178800000|2025-05-02 09:40:00|70.63|70.23|70.56|70.16|70.65|70.25|70.56|70.16|50
1746179100000|2025-05-02 09:45:00|70.57|70.17|70.83|70.43|70.86|70.46|70.56|70.16|73
1746179400000|2025-05-02 09:50:00|70.82|70.42|70.71|70.31|70.84|70.44|70.71|70.31|71
1746179700000|2025-05-02 09:55:00|70.72|70.32|70.67|70.27|70.76|70.36|70.66|70.26|69
1746180000000|2025-05-02 10:00:00|70.69|70.29|70.86|70.46|70.88|70.48|70.67|70.27|126
1746180300000|2025-05-02 10:05:00|70.87|70.47|70.87|70.47|70.9|70.5|70.83|70.43|89
1746180600000|2025-05-02 10:10:00|70.86|70.46|70.77|70.37|70.87|70.47|70.74|70.34|79
1746180900000|2025-05-02 10:15:00|70.78|70.38|70.89|70.49|70.89|70.49|70.73|70.33|82
1746181200000|2025-05-02 10:20:00|70.88|70.48|70.7|70.3|70.92|70.52|70.69|70.29|64
1746181500000|2025-05-02 10:25:00|70.69|70.29|70.8|70.4|70.8|70.4|70.63|70.23|56
1746181800000|2025-05-02 10:30:00|70.78|70.38|70.87|70.47|70.92|70.52|70.77|70.37|89
1746182100000|2025-05-02 10:35:00|70.88|70.48|70.77|70.37|70.92|70.52|70.77|70.37|92
1746182400000|2025-05-02 10:40:00|70.73|70.33|70.88|70.48|70.88|70.48|70.71|70.31|59
1746182700000|2025-05-02 10:45:00|70.87|70.47|71.01|70.61|71.02|70.62|70.84|70.44|85
1746183000000|2025-05-02 10:50:00|71|70.6|70.86|70.46|71|70.6|70.81|70.41|78
1746183300000|2025-05-02 10:55:00|70.87|70.47|70.79|70.39|70.9|70.5|70.77|70.37|59
1746183600000|2025-05-02 11:00:00|70.8|70.4|70.99|70.59|71|70.6|70.8|70.4|131
1746183900000|2025-05-02 11:05:00|71|70.6|71|70.6|71.05|70.65|70.92|70.52|94
1746184200000|2025-05-02 11:10:00|70.99|70.59|71.06|70.66|71.06|70.66|70.95|70.55|42
1746184500000|2025-05-02 11:15:00|71.07|70.67|71.19|70.79|71.21|70.81|71.05|70.65|61
1746184800000|2025-05-02 11:20:00|71.2|70.8|71.2|70.8|71.23|70.83|71.07|70.67|86
1746185100000|2025-05-02 11:25:00|71.19|70.79|71.01|70.61|71.21|70.81|71|70.6|80
1746185400000|2025-05-02 11:30:00|71.02|70.62|70.85|70.45|71.02|70.62|70.84|70.44|72
1746185700000|2025-05-02 11:35:00|70.84|70.44|70.95|70.55|70.98|70.58|70.81|70.41|56
1746186000000|2025-05-02 11:40:00|70.94|70.54|70.96|70.56|71.02|70.62|70.89|70.49|79
1746186300000|2025-05-02 11:45:00|70.97|70.57|70.86|70.46|70.99|70.59|70.77|70.37|83
1746186600000|2025-05-02 11:50:00|70.87|70.47|70.82|70.42|70.91|70.51|70.81|70.41|47
1746186900000|2025-05-02 11:55:00|70.81|70.41|70.79|70.39|70.81|70.41|70.79|70.39|25
1746187200000|2025-05-02 12:00:00|70.8|70.4|70.92|70.52|70.93|70.53|70.78|70.38|73
1746187500000|2025-05-02 12:05:00|70.93|70.53|71.01|70.61|71.09|70.69|70.87|70.47|96
1746187800000|2025-05-02 12:10:00|71|70.6|70.66|70.26|71.02|70.62|70.66|70.26|102
1746188100000|2025-05-02 12:15:00|70.67|70.27|70.65|70.25|70.71|70.31|70.56|70.16|124
1746188400000|2025-05-02 12:20:00|70.64|70.24|70.56|70.16|70.74|70.34|70.55|70.15|149
1746188700000|2025-05-02 12:25:00|70.55|70.15|70.66|70.26|70.7|70.3|70.55|70.15|124
1746189000000|2025-05-02 12:30:00|70.67|70.27|70.53|70.13|71.25|70.85|70.53|70.13|437
1746189300000|2025-05-02 12:35:00|70.54|70.14|70.92|70.52|70.92|70.52|70.54|70.14|241
1746189600000|2025-05-02 12:40:00|70.91|70.51|70.91|70.51|70.91|70.51|70.76|70.36|206
1746189900000|2025-05-02 12:45:00|70.92|70.52|71.03|70.63|71.14|70.74|70.89|70.49|162
1746190200000|2025-05-02 12:50:00|71.05|70.65|71.31|70.91|71.32|70.92|71.02|70.62|163
1746190500000|2025-05-02 12:55:00|71.3|70.9|71.53|71.13|71.54|71.14|71.28|70.88|136
1746190800000|2025-05-02 13:00:00|71.54|71.14|71.56|71.16|71.71|71.31|71.49|71.09|158
1746191100000|2025-05-02 13:05:00|71.58|71.18|71.41|71.01|71.76|71.36|71.41|71.01|186
1746191400000|2025-05-02 13:10:00|71.43|71.03|71.3|70.9|71.48|71.08|71.29|70.89|159
1746191700000|2025-05-02 13:15:00|71.31|70.91|71.51|71.11|71.51|71.11|71.3|70.9|159
1746192000000|2025-05-02 13:20:00|71.49|71.09|71.34|70.94|71.51|71.11|71.34|70.94|137
1746192300000|2025-05-02 13:25:00|71.35|70.95|71.28|70.88|71.35|70.95|71.2|70.8|66
1746192600000|2025-05-02 13:30:00|71.29|70.89|71.26|70.86|71.48|71.08|71.2|70.8|239
1746192900000|2025-05-02 13:35:00|71.25|70.85|71.11|70.71|71.28|70.88|70.97|70.57|213
1746193200000|2025-05-02 13:40:00|71.12|70.72|71.18|70.78|71.23|70.83|71.1|70.7|209
1746193500000|2025-05-02 13:45:00|71.17|70.77|71.09|70.69|71.26|70.86|70.97|70.57|222
1746193800000|2025-05-02 13:50:00|71.1|70.7|71.01|70.61|71.12|70.72|70.92|70.52|175
1746194100000|2025-05-02 13:55:00|71|70.6|70.99|70.59|71.11|70.71|70.91|70.51|142
1746194400000|2025-05-02 14:00:00|71|70.6|71.26|70.86|71.28|70.88|70.98|70.58|193
1746194700000|2025-05-02 14:05:00|71.27|70.87|71.43|71.03|71.55|71.15|71.27|70.87|213
1746195000000|2025-05-02 14:10:00|71.44|71.04|71.21|70.81|71.44|71.04|71.16|70.76|220
1746195300000|2025-05-02 14:15:00|71.22|70.82|71.36|70.96|71.43|71.03|71.13|70.73|182
1746195600000|2025-05-02 14:20:00|71.37|70.97|71.52|71.12|71.53|71.13|71.24|70.84|204
1746195900000|2025-05-02 14:25:00|71.51|71.11|71.44|71.04|71.55|71.15|71.39|70.99|165
1746196200000|2025-05-02 14:30:00|71.45|71.05|71.57|71.17|71.57|71.17|71.31|70.91|227
1746196500000|2025-05-02 14:35:00|71.6|71.2|71.74|71.34|71.75|71.35|71.59|71.19|292
1746196800000|2025-05-02 14:40:00|71.75|71.35|71.45|71.05|71.79|71.39|71.43|71.03|228
1746197100000|2025-05-02 14:45:00|71.44|71.04|71.63|71.23|71.64|71.24|71.44|71.04|138
1746197400000|2025-05-02 14:50:00|71.6|71.2|71.6|71.2|71.63|71.23|71.41|71.01|181
1746197700000|2025-05-02 14:55:00|71.59|71.19|71.67|71.27|71.75|71.35|71.58|71.18|144
1746198000000|2025-05-02 15:00:00|71.68|71.28|71.53|71.13|71.73|71.33|71.5|71.1|237
1746198300000|2025-05-02 15:05:00|71.54|71.14|71.42|71.02|71.58|71.18|71.41|71.01|150
1746198600000|2025-05-02 15:10:00|71.43|71.03|71.26|70.86|71.44|71.04|71.24|70.84|117
1746198900000|2025-05-02 15:15:00|71.27|70.87|71.32|70.92|71.44|71.04|71.26|70.86|117
1746199200000|2025-05-02 15:20:00|71.31|70.91|70.99|70.59|71.31|70.91|70.95|70.55|126
1746199500000|2025-05-02 15:25:00|70.98|70.58|70.75|70.35|70.98|70.58|70.68|70.28|162
1746199800000|2025-05-02 15:30:00|70.76|70.36|70.99|70.59|71.02|70.62|70.68|70.28|180
1746200100000|2025-05-02 15:35:00|71|70.6|70.97|70.57|71.01|70.61|70.82|70.42|169
1746200400000|2025-05-02 15:40:00|70.96|70.56|71.01|70.61|71.06|70.66|70.94|70.54|80
1746200700000|2025-05-02 15:45:00|71|70.6|71.07|70.67|71.09|70.69|70.94|70.54|116
1746201000000|2025-05-02 15:50:00|71.08|70.68|70.84|70.44|71.11|70.71|70.82|70.42|148
1746201300000|2025-05-02 15:55:00|70.83|70.43|70.8|70.4|70.85|70.45|70.76|70.36|77
1746201600000|2025-05-02 16:00:00|70.81|70.41|71.4|71|71.4|71|70.81|70.41|233
1746201900000|2025-05-02 16:05:00|71.39|70.99|71.34|70.94|71.4|71|71.22|70.82|215
1746202200000|2025-05-02 16:10:00|71.35|70.95|71.42|71.02|71.43|71.03|71.22|70.82|173
1746202500000|2025-05-02 16:15:00|71.45|71.05|71.6|71.2|71.63|71.23|71.37|70.97|175
1746202800000|2025-05-02 16:20:00|71.59|71.19|71.45|71.05|71.63|71.23|71.44|71.04|127
1746203100000|2025-05-02 16:25:00|71.46|71.06|71.29|70.89|71.53|71.13|71.27|70.87|99
1746203400000|2025-05-02 16:30:00|71.3|70.9|71.39|70.99|71.39|70.99|71.28|70.88|158
1746203700000|2025-05-02 16:35:00|71.4|71|71.36|70.96|71.47|71.07|71.29|70.89|108
1746204000000|2025-05-02 16:40:00|71.35|70.95|71.35|70.95|71.37|70.97|71.23|70.83|60
1746204300000|2025-05-02 16:45:00|71.34|70.94|71.09|70.69|71.35|70.95|71.09|70.69|88
1746204600000|2025-05-02 16:50:00|71.1|70.7|71.01|70.61|71.17|70.77|71.01|70.61|49
1746204900000|2025-05-02 16:55:00|71.04|70.64|71.03|70.63|71.06|70.66|70.98|70.58|41
1746205200000|2025-05-02 17:00:00|71.04|70.64|70.81|70.41|71.05|70.65|70.81|70.41|101
1746205500000|2025-05-02 17:05:00|70.8|70.4|70.63|70.23|70.8|70.4|70.63|70.23|96
1746205800000|2025-05-02 17:10:00|70.64|70.24|70.66|70.26|70.72|70.32|70.52|70.12|142
1746206100000|2025-05-02 17:15:00|70.65|70.25|70.72|70.32|70.73|70.33|70.52|70.12|185
1746206400000|2025-05-02 17:20:00|70.71|70.31|70.65|70.25|70.84|70.44|70.64|70.24|145
1746206700000|2025-05-02 17:25:00|70.66|70.26|70.67|70.27|70.67|70.27|70.56|70.16|84
1746207000000|2025-05-02 17:30:00|70.68|70.28|70.74|70.34|70.75|70.35|70.6|70.2|121
1746207300000|2025-05-02 17:35:00|70.75|70.35|70.63|70.23|70.77|70.37|70.58|70.18|116
1746207600000|2025-05-02 17:40:00|70.64|70.24|70.48|70.08|70.64|70.24|70.45|70.05|56
1746207900000|2025-05-02 17:45:00|70.47|70.07|70.39|69.99|70.48|70.08|70.39|69.99|71
1746208200000|2025-05-02 17:50:00|70.4|70|70.49|70.09|70.56|70.16|70.39|69.99|84
1746208500000|2025-05-02 17:55:00|70.48|70.08|70.46|70.06|70.51|70.11|70.44|70.04|74
1746208800000|2025-05-02 18:00:00|70.43|70.03|70.53|70.13|70.56|70.16|70.35|69.95|113
1746209100000|2025-05-02 18:05:00|70.52|70.12|70.48|70.08|70.61|70.21|70.42|70.02|113
1746209400000|2025-05-02 18:10:00|70.49|70.09|70.4|70|70.58|70.18|70.39|69.99|69
1746209700000|2025-05-02 18:15:00|70.41|70.01|70.16|69.76|70.42|70.02|70.14|69.74|110
1746210000000|2025-05-02 18:20:00|70.15|69.75|70.15|69.75|70.18|69.78|70.11|69.71|61
1746210300000|2025-05-02 18:25:00|70.14|69.74|69.97|69.57|70.18|69.78|69.95|69.55|88
1746210600000|2025-05-02 18:30:00|69.98|69.58|70.21|69.81|70.21|69.81|69.97|69.57|104
1746210900000|2025-05-02 18:35:00|70.22|69.82|70.22|69.82|70.27|69.87|70.19|69.79|79
1746211200000|2025-05-02 18:40:00|70.24|69.84|70.26|69.86|70.3|69.9|70.21|69.81|78
1746211500000|2025-05-02 18:45:00|70.25|69.85|70.16|69.76|70.26|69.86|70.12|69.72|94
1746211800000|2025-05-02 18:50:00|70.15|69.75|70.13|69.73|70.16|69.76|70.02|69.62|143
1746212100000|2025-05-02 18:55:00|70.12|69.72|70.12|69.72|70.22|69.82|70.06|69.66|70
1746212400000|2025-05-02 19:00:00|70.11|69.71|69.86|69.46|70.11|69.71|69.86|69.46|82
1746212700000|2025-05-02 19:05:00|69.85|69.45|69.79|69.39|69.91|69.51|69.74|69.34|123
1746213000000|2025-05-02 19:10:00|69.8|69.4|69.64|69.24|69.8|69.4|69.57|69.17|70
1746213300000|2025-05-02 19:15:00|69.62|69.22|69.64|69.24|69.65|69.25|69.51|69.11|91
1746213600000|2025-05-02 19:20:00|69.63|69.23|69.71|69.31|69.72|69.32|69.61|69.21|76
1746213900000|2025-05-02 19:25:00|69.7|69.3|69.67|69.27|69.72|69.32|69.6|69.2|65
1746214200000|2025-05-02 19:30:00|69.66|69.26|69.51|69.11|69.66|69.26|69.5|69.1|69
1746214500000|2025-05-02 19:35:00|69.52|69.12|69.42|69.02|69.52|69.12|69.38|68.98|58
1746214800000|2025-05-02 19:40:00|69.43|69.03|69.43|69.03|69.49|69.09|69.34|68.94|72
1746215100000|2025-05-02 19:45:00|69.44|69.04|69.14|68.74|69.45|69.05|69.12|68.72|113
1746215400000|2025-05-02 19:50:00|69.16|68.76|69.22|68.82|69.27|68.87|69.16|68.76|107
1746215700000|2025-05-02 19:55:00|69.21|68.81|69.29|68.89|69.32|68.92|69.13|68.73|114
1746216000000|2025-05-02 20:00:00|69.28|68.88|69.78|68.38|69.81|68.88|69.16|68.21|137
1746216300000|2025-05-02 20:05:00|69.79|68.39|69.9|68.5|69.96|68.56|69.71|68.31|97
1746216600000|2025-05-02 20:10:00|69.89|68.49|69.9|68.5|69.9|68.5|69.79|68.39|61
1746216900000|2025-05-02 20:15:00|69.91|68.51|69.99|68.59|69.99|68.59|69.85|68.45|71
1746217200000|2025-05-02 20:20:00|70|68.6|69.9|68.5|70|68.6|69.86|68.46|44
1746217500000|2025-05-02 20:25:00|69.89|68.49|70.09|68.69|70.09|68.69|69.86|68.46|57
1746217800000|2025-05-02 20:30:00|70.12|68.72|70.2|68.8|70.23|68.83|70.1|68.7|69
1746218100000|2025-05-02 20:35:00|70.18|68.78|70.25|68.85|70.27|68.87|70.17|68.77|68
1746218400000|2025-05-02 20:40:00|70.24|68.84|70.17|68.77|70.24|68.84|70.15|68.75|47
1746218700000|2025-05-02 20:45:00|70.18|68.78|70.32|68.92|70.32|68.92|70.18|68.78|53
1746219000000|2025-05-02 20:50:00|70.31|68.91|70.26|68.86|70.31|68.91|70.26|68.86|44
1746219300000|2025-05-02 20:55:00|70.27|68.87|70.31|68.91|70.31|68.91|70.27|68.87|15
1746255600000|2025-05-03 07:00:00|70.45|69.05|70.36|68.96|70.47|69.07|70.36|68.96|44
1746255900000|2025-05-03 07:05:00|70.35|68.95|70.38|68.98|70.49|69.09|70.35|68.95|50
1746256200000|2025-05-03 07:10:00|70.37|68.97|70.46|69.06|70.46|69.06|70.36|68.96|20
1746256500000|2025-05-03 07:15:00|70.48|69.08|70.41|69.01|70.5|69.1|70.41|69.01|39
1746256800000|2025-05-03 07:20:00|70.4|69|70.36|68.96|70.4|69|70.29|68.89|40
1746257100000|2025-05-03 07:25:00|70.37|68.97|70.46|69.06|70.54|69.14|70.37|68.97|37
1746257400000|2025-05-03 07:30:00|70.47|69.07|70.52|69.12|70.53|69.13|70.43|69.03|50
1746257700000|2025-05-03 07:35:00|70.53|69.13|70.53|69.13|70.55|69.15|70.5|69.1|40
1746258000000|2025-05-03 07:40:00|70.52|69.12|70.59|69.19|70.6|69.2|70.5|69.1|39
1746258300000|2025-05-03 07:45:00|70.6|69.2|70.65|69.25|70.65|69.25|70.59|69.19|25
1746258600000|2025-05-03 07:50:00|70.66|69.26|70.65|69.25|70.7|69.3|70.63|69.23|33
1746258900000|2025-05-03 07:55:00|70.64|69.24|70.67|69.27|70.69|69.29|70.6|69.2|35
1746259200000|2025-05-03 08:00:00|70.66|69.26|70.56|69.16|70.67|69.27|70.56|69.16|36
1746259500000|2025-05-03 08:05:00|70.55|69.15|70.51|69.11|70.55|69.15|70.41|69.01|52
1746259800000|2025-05-03 08:10:00|70.5|69.1|70.49|69.09|70.53|69.13|70.45|69.05|35
1746260100000|2025-05-03 08:15:00|70.51|69.11|70.53|69.13|70.62|69.22|70.48|69.08|43
1746260400000|2025-05-03 08:20:00|70.52|69.12|70.67|69.27|70.67|69.27|70.52|69.12|39
1746260700000|2025-05-03 08:25:00|70.66|69.26|70.81|69.41|70.84|69.44|70.66|69.26|58
1746261000000|2025-05-03 08:30:00|70.82|69.42|70.93|69.53|70.94|69.54|70.79|69.39|55
1746261300000|2025-05-03 08:35:00|70.96|69.56|71.16|69.76|71.16|69.76|70.96|69.56|68
1746261600000|2025-05-03 08:40:00|71.15|69.75|71.08|69.68|71.16|69.76|71.07|69.67|41
1746261900000|2025-05-03 08:45:00|71.09|69.69|71.09|69.69|71.12|69.72|71.03|69.63|53
1746262200000|2025-05-03 08:50:00|71.08|69.68|71.01|69.61|71.1|69.7|71.01|69.61|39
1746262500000|2025-05-03 08:55:00|71|69.6|71.06|69.66|71.06|69.66|70.99|69.59|30
1746262800000|2025-05-03 09:00:00|71.05|69.65|71.13|69.73|71.13|69.73|71.05|69.65|49
1746263100000|2025-05-03 09:05:00|71.12|69.72|70.94|69.54|71.12|69.72|70.92|69.52|43
1746263400000|2025-05-03 09:10:00|70.93|69.53|70.94|69.54|70.99|69.59|70.87|69.47|63
1746263700000|2025-05-03 09:15:00|70.93|69.53|70.98|69.58|70.98|69.58|70.87|69.47|70
1746264000000|2025-05-03 09:20:00|70.99|69.59|71.01|69.61|71.01|69.61|70.93|69.53|31
1746264300000|2025-05-03 09:25:00|71|69.6|70.93|69.53|71.03|69.63|70.93|69.53|23
1746264600000|2025-05-03 09:30:00|70.92|69.52|70.79|69.39|70.94|69.54|70.79|69.39|50
1746264900000|2025-05-03 09:35:00|70.78|69.38|70.78|69.38|70.8|69.4|70.77|69.37|13
1746265200000|2025-05-03 09:40:00|70.77|69.37|70.76|69.36|70.81|69.41|70.76|69.36|8
1746265500000|2025-05-03 09:45:00|70.77|69.37|70.76|69.36|70.81|69.41|70.76|69.36|26
1746265800000|2025-05-03 09:50:00|70.75|69.35|70.72|69.32|70.75|69.35|70.72|69.32|58
1746266100000|2025-05-03 09:55:00|70.71|69.31|70.82|69.42|70.82|69.42|70.68|69.28|51
1746266400000|2025-05-03 10:00:00|70.81|69.41|70.75|69.35|70.81|69.41|70.72|69.32|60
1746266700000|2025-05-03 10:05:00|70.74|69.34|70.72|69.32|70.75|69.35|70.72|69.32|29
1746267000000|2025-05-03 10:10:00|70.73|69.33|70.77|69.37|70.78|69.38|70.7|69.3|61
1746267300000|2025-05-03 10:15:00|70.78|69.38|70.9|69.5|71.03|69.63|70.78|69.38|106
1746267600000|2025-05-03 10:20:00|70.91|69.51|70.98|69.58|71.05|69.65|70.9|69.5|72
1746267900000|2025-05-03 10:25:00|70.99|69.59|70.89|69.49|71.03|69.63|70.87|69.47|70
1746268200000|2025-05-03 10:30:00|70.88|69.48|70.85|69.45|70.99|69.59|70.83|69.43|94
1746268500000|2025-05-03 10:35:00|70.86|69.46|70.76|69.36|70.86|69.46|70.76|69.36|20
1746268800000|2025-05-03 10:40:00|70.74|69.34|70.54|69.14|70.75|69.35|70.54|69.14|82
1746269100000|2025-05-03 10:45:00|70.55|69.15|70.57|69.17|70.6|69.2|70.42|69.02|98
1746269400000|2025-05-03 10:50:00|70.56|69.16|70.49|69.09|70.67|69.27|70.49|69.09|86
1746269700000|2025-05-03 10:55:00|70.48|69.08|70.3|68.9|70.48|69.08|70.25|68.85|72
1746270000000|2025-05-03 11:00:00|70.28|68.88|70.54|69.14|70.54|69.14|70.25|68.85|163
1746270300000|2025-05-03 11:05:00|70.53|69.13|70.54|69.14|70.64|69.24|70.53|69.13|88
1746270600000|2025-05-03 11:10:00|70.53|69.13|70.63|69.23|70.65|69.25|70.53|69.13|56
1746270900000|2025-05-03 11:15:00|70.64|69.24|70.66|69.26|70.66|69.26|70.54|69.14|85
1746271200000|2025-05-03 11:20:00|70.67|69.27|70.8|69.4|70.8|69.4|70.67|69.27|53
1746271500000|2025-05-03 11:25:00|70.79|69.39|70.7|69.3|70.79|69.39|70.68|69.28|36
1746271800000|2025-05-03 11:30:00|70.69|69.29|70.58|69.18|70.71|69.31|70.46|69.06|106
1746272100000|2025-05-03 11:35:00|70.59|69.19|70.55|69.15|70.64|69.24|70.55|69.15|52
1746272400000|2025-05-03 11:40:00|70.54|69.14|70.42|69.02|70.54|69.14|70.39|68.99|44
1746272700000|2025-05-03 11:45:00|70.41|69.01|70.46|69.06|70.5|69.1|70.36|68.96|66
1746273000000|2025-05-03 11:50:00|70.44|69.04|70.51|69.11|70.56|69.16|70.43|69.03|56
1746273300000|2025-05-03 11:55:00|70.5|69.1|70.43|69.03|70.5|69.1|70.4|69|66
1746273600000|2025-05-03 12:00:00|70.44|69.04|70.54|69.14|70.6|69.2|70.43|69.03|74
1746273900000|2025-05-03 12:05:00|70.55|69.15|70.71|69.31|70.71|69.31|70.55|69.15|91
1746274200000|2025-05-03 12:10:00|70.7|69.3|70.75|69.35|70.75|69.35|70.65|69.25|50
1746274500000|2025-05-03 12:15:00|70.76|69.36|70.92|69.52|70.94|69.54|70.75|69.35|55
1746274800000|2025-05-03 12:20:00|70.93|69.53|71.04|69.64|71.04|69.64|70.92|69.52|69
1746275100000|2025-05-03 12:25:00|71.03|69.63|71.05|69.65|71.06|69.66|71.03|69.63|55
1746275400000|2025-05-03 12:30:00|71.04|69.64|71.04|69.64|71.1|69.7|70.94|69.54|64
1746275700000|2025-05-03 12:35:00|71.05|69.65|71.15|69.75|71.16|69.76|71|69.6|64
1746276000000|2025-05-03 12:40:00|71.14|69.74|71.17|69.77|71.17|69.77|71.05|69.65|67
1746276300000|2025-05-03 12:45:00|71.16|69.76|71.12|69.72|71.16|69.76|71.06|69.66|71
1746276600000|2025-05-03 12:50:00|71.11|69.71|71.1|69.7|71.18|69.78|71.09|69.69|47
1746276900000|2025-05-03 12:55:00|71.09|69.69|71.09|69.69|71.12|69.72|71.08|69.68|35
1746277200000|2025-05-03 13:00:00|71.1|69.7|71.17|69.77|71.18|69.78|71.07|69.67|76
1746277500000|2025-05-03 13:05:00|71.18|69.78|71.38|69.98|71.38|69.98|71.17|69.77|50
1746277800000|2025-05-03 13:10:00|71.37|69.97|71.37|69.97|71.38|69.98|71.31|69.91|43
1746278100000|2025-05-03 13:15:00|71.38|69.98|71.48|70.08|71.57|70.17|71.38|69.98|68
1746278400000|2025-05-03 13:20:00|71.49|70.09|71.57|70.17|71.59|70.19|71.43|70.03|77
1746278700000|2025-05-03 13:25:00|71.58|70.18|71.68|70.28|71.69|70.29|71.58|70.18|46
1746279000000|2025-05-03 13:30:00|71.69|70.29|71.77|70.37|71.77|70.37|71.58|70.18|114
1746279300000|2025-05-03 13:35:00|71.78|70.38|71.66|70.26|71.82|70.42|71.61|70.21|103
1746279600000|2025-05-03 13:40:00|71.67|70.27|71.79|70.39|71.81|70.41|71.67|70.27|42
1746279900000|2025-05-03 13:45:00|71.78|70.38|71.65|70.25|71.81|70.41|71.62|70.22|71
1746280200000|2025-05-03 13:50:00|71.64|70.24|71.74|70.34|71.74|70.34|71.56|70.16|72
1746280500000|2025-05-03 13:55:00|71.73|70.33|71.89|70.49|71.89|70.49|71.64|70.24|64
1746280800000|2025-05-03 14:00:00|71.9|70.5|72.05|70.65|72.07|70.67|71.88|70.48|80
1746281100000|2025-05-03 14:05:00|72.06|70.66|72.02|70.62|72.11|70.71|71.95|70.55|112
1746281400000|2025-05-03 14:10:00|72.03|70.63|72.03|70.63|72.11|70.71|71.96|70.56|117
1746281700000|2025-05-03 14:15:00|72.04|70.64|72.17|70.77|72.19|70.79|71.87|70.47|104
1746282000000|2025-05-03 14:20:00|72.18|70.78|72.2|70.8|72.21|70.81|72.1|70.7|94
1746282300000|2025-05-03 14:25:00|72.19|70.79|72.29|70.89|72.3|70.9|72.15|70.75|87
1746282600000|2025-05-03 14:30:00|72.31|70.91|72.47|71.07|72.47|71.07|72.27|70.87|127
1746282900000|2025-05-03 14:35:00|72.48|71.08|72.78|71.38|72.81|71.41|72.47|71.07|185
1746283200000|2025-05-03 14:40:00|72.79|71.39|72.94|71.54|72.98|71.58|72.79|71.39|224
1746283500000|2025-05-03 14:45:00|72.95|71.55|73.07|71.67|73.48|72.08|72.95|71.55|321
1746283800000|2025-05-03 14:50:00|73.11|71.71|72.93|71.53|73.23|71.83|72.93|71.53|276
1746284100000|2025-05-03 14:55:00|72.94|71.54|72.68|71.28|72.94|71.54|72.44|71.04|280
1746284400000|2025-05-03 15:00:00|72.7|71.3|73.28|71.88|73.45|72.05|72.7|71.3|249
1746284700000|2025-05-03 15:05:00|73.27|71.87|73.71|72.31|73.73|72.33|73.27|71.87|221
1746285000000|2025-05-03 15:10:00|73.7|72.3|73.4|72|73.74|72.34|73.27|71.87|345
1746285300000|2025-05-03 15:15:00|73.39|71.99|73.45|72.05|73.66|72.26|73.22|71.82|320
1746285600000|2025-05-03 15:20:00|73.44|72.04|73.17|71.77|73.49|72.09|73.1|71.7|147
1746285900000|2025-05-03 15:25:00|73.19|71.79|73.14|71.74|73.45|72.05|73.1|71.7|196
1746286200000|2025-05-03 15:30:00|73.13|71.73|73.04|71.64|73.13|71.73|72.75|71.35|193
1746286500000|2025-05-03 15:35:00|73.03|71.63|72.8|71.4|73.03|71.63|72.79|71.39|135
1746286800000|2025-05-03 15:40:00|72.85|71.45|72.76|71.36|72.99|71.59|72.71|71.31|142
1746287100000|2025-05-03 15:45:00|72.75|71.35|72.56|71.16|72.75|71.35|72.52|71.12|143
1746287400000|2025-05-03 15:50:00|72.57|71.17|72.45|71.05|72.62|71.22|72.45|71.05|105
1746287700000|2025-05-03 15:55:00|72.46|71.06|72.91|71.51|72.96|71.56|72.43|71.03|187
1746288000000|2025-05-03 16:00:00|72.92|71.52|72.97|71.57|73.24|71.84|72.92|71.52|232
1746288300000|2025-05-03 16:05:00|72.96|71.56|73.17|71.77|73.18|71.78|72.83|71.43|165
1746288600000|2025-05-03 16:10:00|73.16|71.76|73.01|71.61|73.16|71.76|72.98|71.58|171
1746288900000|2025-05-03 16:15:00|73|71.6|72.67|71.27|73|71.6|72.63|71.23|189
1746289200000|2025-05-03 16:20:00|72.68|71.28|72.54|71.14|72.73|71.33|72.54|71.14|180
1746289500000|2025-05-03 16:25:00|72.55|71.15|72.75|71.35|72.76|71.36|72.55|71.15|120
1746289800000|2025-05-03 16:30:00|72.74|71.34|72.43|71.03|72.74|71.34|72.42|71.02|139
1746290100000|2025-05-03 16:35:00|72.42|71.02|72.23|70.83|72.47|71.07|72.08|70.68|293
1746290400000|2025-05-03 16:40:00|72.21|70.81|72.29|70.89|72.34|70.94|72.13|70.73|274
1746290700000|2025-05-03 16:45:00|72.28|70.88|72.2|70.8|72.28|70.88|72|70.6|187
1746291000000|2025-05-03 16:50:00|72.19|70.79|72.4|71|72.45|71.05|72.14|70.74|163
1746291300000|2025-05-03 16:55:00|72.41|71.01|72.51|71.11|72.53|71.13|72.4|71|120
1746291600000|2025-05-03 17:00:00|72.52|71.12|72.15|70.75|72.52|71.12|72.15|70.75|183
1746291900000|2025-05-03 17:05:00|72.16|70.76|71.51|70.11|72.16|70.76|71.32|69.92|471
1746292200000|2025-05-03 17:10:00|71.52|70.12|71.73|70.33|71.8|70.4|71.3|69.9|378
1746292500000|2025-05-03 17:15:00|71.72|70.32|71.27|69.87|71.75|70.35|71.21|69.81|345
1746292800000|2025-05-03 17:20:00|71.26|69.86|71.62|70.22|71.67|70.27|71.19|69.79|202
1746293100000|2025-05-03 17:25:00|71.61|70.21|71.92|70.52|71.92|70.52|71.58|70.18|100
1746293400000|2025-05-03 17:30:00|71.9|70.5|71.7|70.3|71.9|70.5|71.6|70.2|129
1746293700000|2025-05-03 17:35:00|71.69|70.29|71.31|69.91|71.69|70.29|71.3|69.9|133
1746294000000|2025-05-03 17:40:00|71.3|69.9|71.42|70.02|71.47|70.07|71.29|69.89|113
1746294300000|2025-05-03 17:45:00|71.43|70.03|71.98|70.58|72.01|70.61|71.43|70.03|132
1746294600000|2025-05-03 17:50:00|72|70.6|72.13|70.73|72.24|70.84|71.94|70.54|109
1746294900000|2025-05-03 17:55:00|72.12|70.72|72.3|70.9|72.3|70.9|72.05|70.65|124
1746295200000|2025-05-03 18:00:00|72.29|70.89|72.12|70.72|72.33|70.93|72.07|70.67|149
1746295500000|2025-05-03 18:05:00|72.11|70.71|72.44|71.04|72.44|71.04|72.09|70.69|110
1746295800000|2025-05-03 18:10:00|72.46|71.06|72.57|71.17|72.6|71.2|72.45|71.05|99
1746296100000|2025-05-03 18:15:00|72.56|71.16|72.84|71.44|72.88|71.48|72.52|71.12|96
1746296400000|2025-05-03 18:20:00|72.85|71.45|72.63|71.23|72.89|71.49|72.61|71.21|127
1746296700000|2025-05-03 18:25:00|72.64|71.24|72.5|71.1|72.77|71.37|72.38|70.98|126
1746297000000|2025-05-03 18:30:00|72.49|71.09|72.12|70.72|72.49|71.09|72.11|70.71|102
1746297300000|2025-05-03 18:35:00|72.11|70.71|72|70.6|72.2|70.8|72|70.6|126
1746297600000|2025-05-03 18:40:00|72.01|70.61|71.71|70.31|72.07|70.67|71.69|70.29|121
1746297900000|2025-05-03 18:45:00|71.72|70.32|71.95|70.55|71.99|70.59|71.6|70.2|138
1746298200000|2025-05-03 18:50:00|71.96|70.56|71.53|70.13|72|70.6|71.47|70.07|144
1746298500000|2025-05-03 18:55:00|71.52|70.12|71.55|70.15|71.63|70.23|71.43|70.03|90
1746298800000|2025-05-03 19:00:00|71.54|70.14|71.59|70.19|71.6|70.2|71.42|70.02|150
1746299100000|2025-05-03 19:05:00|71.6|70.2|71.91|70.51|71.92|70.52|71.52|70.12|132
1746299400000|2025-05-03 19:10:00|71.93|70.53|71.64|70.24|71.93|70.53|71.63|70.23|107
1746299700000|2025-05-03 19:15:00|71.63|70.23|71.85|70.45|71.9|70.5|71.63|70.23|102
1746300000000|2025-05-03 19:20:00|71.84|70.44|71.88|70.48|71.99|70.59|71.81|70.41|65
1746300300000|2025-05-03 19:25:00|71.86|70.46|71.92|70.52|71.95|70.55|71.82|70.42|60
1746300600000|2025-05-03 19:30:00|71.91|70.51|71.9|70.5|71.91|70.51|71.66|70.26|106
1746300900000|2025-05-03 19:35:00|71.91|70.51|72.03|70.63|72.04|70.64|71.91|70.51|53
1746301200000|2025-05-03 19:40:00|72|70.6|71.82|70.42|72|70.6|71.78|70.38|76
1746301500000|2025-05-03 19:45:00|71.8|70.4|71.96|70.56|71.97|70.57|71.79|70.39|107
1746301800000|2025-05-03 19:50:00|71.95|70.55|72.12|70.72|72.12|70.72|71.95|70.55|53
1746302100000|2025-05-03 19:55:00|72.11|70.71|72.09|70.69|72.13|70.73|72.07|70.67|36
1746302400000|2025-05-03 20:00:00|72.11|70.71|72.01|70.61|72.17|70.77|71.95|70.55|77
1746302700000|2025-05-03 20:05:00|72|70.6|71.91|70.51|72.1|70.7|71.91|70.51|72
1746303000000|2025-05-03 20:10:00|71.92|70.52|71.98|70.58|72.16|70.76|71.92|70.52|75
1746303300000|2025-05-03 20:15:00|71.99|70.59|72.09|70.69|72.1|70.7|71.9|70.5|89
1746303600000|2025-05-03 20:20:00|72.08|70.68|72.18|70.78|72.26|70.86|72.07|70.67|80
1746303900000|2025-05-03 20:25:00|72.19|70.79|72.22|70.82|72.23|70.83|72.1|70.7|74
1746304200000|2025-05-03 20:30:00|72.23|70.83|72.2|70.8|72.27|70.87|72.15|70.75|57
1746304500000|2025-05-03 20:35:00|72.19|70.79|72|70.6|72.19|70.79|72|70.6|64
1746304800000|2025-05-03 20:40:00|72.01|70.61|71.87|70.47|72.02|70.62|71.8|70.4|39
1746305100000|2025-05-03 20:45:00|71.86|70.46|71.64|70.24|71.87|70.47|71.56|70.16|129
1746305400000|2025-05-03 20:50:00|71.62|70.22|71.72|70.32|71.72|70.32|71.6|70.2|71
1746305700000|2025-05-03 20:55:00|71.7|70.3|71.56|70.16|71.72|70.32|71.51|70.11|70
1746306000000|2025-05-03 21:00:00|71.55|70.15|71.28|69.88|71.56|70.16|71.28|69.88|58
1746306300000|2025-05-03 21:05:00|71.27|69.87|71.08|69.68|71.27|69.87|71.04|69.64|63
1746306600000|2025-05-03 21:10:00|71.07|69.67|71.19|69.79|71.19|69.79|71.05|69.65|51
1746306900000|2025-05-03 21:15:00|71.17|69.77|71.37|69.97|71.41|70.01|71.16|69.76|104
1746307200000|2025-05-03 21:20:00|71.36|69.96|71.47|70.07|71.48|70.08|71.33|69.93|45
1746307500000|2025-05-03 21:25:00|71.46|70.06|71.68|70.28|71.69|70.29|71.46|70.06|58
1746307800000|2025-05-03 21:30:00|71.67|70.27|71.39|69.99|71.67|70.27|71.39|69.99|44
1746308100000|2025-05-03 21:35:00|71.38|69.98|71.28|69.88|71.38|69.98|71.26|69.86|54
1746308400000|2025-05-03 21:40:00|71.27|69.87|71.35|69.95|71.35|69.95|71.12|69.72|42
1746308700000|2025-05-03 21:45:00|71.36|69.96|71.3|69.9|71.42|70.02|71.3|69.9|36
1746309000000|2025-05-03 21:50:00|71.29|69.89|71.48|70.08|71.49|70.09|71.29|69.89|45
1746309300000|2025-05-03 21:55:00|71.49|70.09|71.36|69.96|71.55|70.15|71.31|69.91|60
1746309600000|2025-05-03 22:00:00|71.37|69.97|71.05|69.65|71.41|70.01|70.99|69.59|118
1746309900000|2025-05-03 22:05:00|71.04|69.64|71.05|69.65|71.18|69.78|71.04|69.64|61
1746310200000|2025-05-03 22:10:00|71.06|69.66|71.13|69.73|71.2|69.8|71.05|69.65|75
1746310500000|2025-05-03 22:15:00|71.12|69.72|71.24|69.84|71.28|69.88|71.12|69.72|72
1746310800000|2025-05-03 22:20:00|71.25|69.85|71.3|69.9|71.3|69.9|71.14|69.74|70
1746311100000|2025-05-03 22:25:00|71.29|69.89|71.24|69.84|71.33|69.93|71.22|69.82|39
1746311400000|2025-05-03 22:30:00|71.25|69.85|71.46|70.06|71.46|70.06|71.25|69.85|47
1746311700000|2025-05-03 22:35:00|71.47|70.07|71.53|70.13|71.53|70.13|71.46|70.06|34
1746312000000|2025-05-03 22:40:00|71.5|70.1|71.5|70.1|71.51|70.11|71.37|69.97|44
1746312300000|2025-05-03 22:45:00|71.47|70.07|71.41|70.01|71.47|70.07|71.35|69.95|63
1746312600000|2025-05-03 22:50:00|71.4|70|71.42|70.02|71.52|70.12|71.38|69.98|54
1746312900000|2025-05-03 22:55:00|71.41|70.01|71.28|69.88|71.44|70.04|71.27|69.87|36
1746313200000|2025-05-03 23:00:00|71.27|69.87|71.12|69.72|71.27|69.87|71.12|69.72|36
1746313500000|2025-05-03 23:05:00|71.11|69.71|71.22|69.82|71.24|69.84|71.05|69.65|54
1746313800000|2025-05-03 23:10:00|71.23|69.83|71.18|69.78|71.32|69.92|71.17|69.77|49
1746314100000|2025-05-03 23:15:00|71.19|69.79|71.25|69.85|71.25|69.85|71.11|69.71|66
1746314400000|2025-05-03 23:20:00|71.26|69.86|71.19|69.79|71.32|69.92|71.18|69.78|73
1746314700000|2025-05-03 23:25:00|71.18|69.78|70.86|69.46|71.19|69.79|70.79|69.39|115
1746315000000|2025-05-03 23:30:00|70.85|69.45|70.81|69.41|70.9|69.5|70.75|69.35|137
1746315300000|2025-05-03 23:35:00|70.83|69.43|70.89|69.49|70.92|69.52|70.72|69.32|95
1746315600000|2025-05-03 23:40:00|70.88|69.48|71|69.6|71.01|69.61|70.86|69.46|57
1746315900000|2025-05-03 23:45:00|71.01|69.61|70.98|69.58|71.1|69.7|70.92|69.52|97
1746316200000|2025-05-03 23:50:00|70.99|69.59|70.91|69.51|70.99|69.59|70.8|69.4|70
1746316500000|2025-05-03 23:55:00|70.9|69.5|70.78|69.38|70.93|69.53|70.78|69.38|62
1746316800000|2025-05-04 00:00:00|70.77|69.37|70.8|69.4|70.84|69.44|70.58|69.18|149
1746317100000|2025-05-04 00:05:00|70.79|69.39|70.87|69.47|70.88|69.48|70.76|69.36|108
1746317400000|2025-05-04 00:10:00|70.86|69.46|71.03|69.63|71.03|69.63|70.85|69.45|74
1746317700000|2025-05-04 00:15:00|71.04|69.64|71.08|69.68|71.21|69.81|71|69.6|119
1746318000000|2025-05-04 00:20:00|71.07|69.67|71|69.6|71.16|69.76|70.99|69.59|88
1746318300000|2025-05-04 00:25:00|71.01|69.61|70.81|69.41|71.09|69.69|70.8|69.4|69
1746318600000|2025-05-04 00:30:00|70.8|69.4|70.72|69.32|71.15|69.75|70.72|69.32|129
1746318900000|2025-05-04 00:35:00|70.71|69.31|70.53|69.13|70.71|69.31|70.46|69.06|146
1746319200000|2025-05-04 00:40:00|70.51|69.11|70.53|69.13|70.71|69.31|70.51|69.11|150
1746319500000|2025-05-04 00:45:00|70.54|69.14|70.4|69|70.66|69.26|70.29|68.89|179
1746319800000|2025-05-04 00:50:00|70.42|69.02|70.7|69.3|70.7|69.3|70.42|69.02|138
1746320100000|2025-05-04 00:55:00|70.74|69.34|70.7|69.3|70.82|69.42|70.67|69.27|60
1746320400000|2025-05-04 01:00:00|70.69|69.29|70.74|69.34|70.75|69.35|70.48|69.08|150
1746320700000|2025-05-04 01:05:00|70.73|69.33|71.02|69.62|71.03|69.63|70.7|69.3|184
1746321000000|2025-05-04 01:10:00|71.03|69.63|71.33|69.93|71.37|69.97|71.03|69.63|87
1746321300000|2025-05-04 01:15:00|71.32|69.92|71.12|69.72|71.32|69.92|71.03|69.63|244
1746321600000|2025-05-04 01:20:00|71.14|69.74|71.44|70.04|71.44|70.04|71.14|69.74|109
1746321900000|2025-05-04 01:25:00|71.43|70.03|71.38|69.98|71.58|70.18|71.36|69.96|99
1746322200000|2025-05-04 01:30:00|71.37|69.97|71.53|70.13|71.56|70.16|71.35|69.95|148
1746322500000|2025-05-04 01:35:00|71.54|70.14|71.43|70.03|71.56|70.16|71.39|69.99|104
1746322800000|2025-05-04 01:40:00|71.45|70.05|71.19|69.79|71.45|70.05|71.15|69.75|154
1746323100000|2025-05-04 01:45:00|71.18|69.78|71.04|69.64|71.18|69.78|70.9|69.5|173
1746323400000|2025-05-04 01:50:00|71.05|69.65|71.53|70.13|71.55|70.15|71.01|69.61|155
1746323700000|2025-05-04 01:55:00|71.54|70.14|71.56|70.16|71.69|70.29|71.52|70.12|144
1746324000000|2025-05-04 02:00:00|71.57|70.17|72.02|70.62|72.02|70.62|71.54|70.14|119
1746324300000|2025-05-04 02:05:00|72.03|70.63|72.1|70.7|72.27|70.87|71.87|70.47|210
1746324600000|2025-05-04 02:10:00|72.11|70.71|72.23|70.83|72.26|70.86|72.02|70.62|176
1746324900000|2025-05-04 02:15:00|72.22|70.82|71.98|70.58|72.23|70.83|71.88|70.48|220
1746325200000|2025-05-04 02:20:00|72|70.6|72.07|70.67|72.08|70.68|71.91|70.51|103
1746325500000|2025-05-04 02:25:00|72.06|70.66|71.85|70.45|72.07|70.67|71.83|70.43|76
1746325800000|2025-05-04 02:30:00|71.86|70.46|71.56|70.16|71.95|70.55|71.55|70.15|147
1746326100000|2025-05-04 02:35:00|71.57|70.17|71.51|70.11|71.65|70.25|71.46|70.06|152
1746326400000|2025-05-04 02:40:00|71.5|70.1|71.4|70|71.53|70.13|71.27|69.87|178
1746326700000|2025-05-04 02:45:00|71.41|70.01|71.28|69.88|71.51|70.11|71.27|69.87|200
1746327000000|2025-05-04 02:50:00|71.29|69.89|71.41|70.01|71.41|70.01|71.19|69.79|148
1746327300000|2025-05-04 02:55:00|71.42|70.02|71.39|69.99|71.49|70.09|71.38|69.98|54
1746327600000|2025-05-04 03:00:00|71.38|69.98|70.98|69.58|71.38|69.98|70.97|69.57|147
1746327900000|2025-05-04 03:05:00|70.99|69.59|70.79|69.39|70.99|69.59|70.75|69.35|168
1746328200000|2025-05-04 03:10:00|70.8|69.4|70.74|69.34|70.86|69.46|70.7|69.3|133
1746328500000|2025-05-04 03:15:00|70.75|69.35|70.65|69.25|70.94|69.54|70.57|69.17|141
1746328800000|2025-05-04 03:20:00|70.66|69.26|70.88|69.48|70.88|69.48|70.65|69.25|121
1746329100000|2025-05-04 03:25:00|70.87|69.47|70.91|69.51|70.91|69.51|70.79|69.39|92
1746329400000|2025-05-04 03:30:00|70.92|69.52|70.97|69.57|70.97|69.57|70.78|69.38|83
1746329700000|2025-05-04 03:35:00|70.99|69.59|70.95|69.55|71.06|69.66|70.95|69.55|82
1746330000000|2025-05-04 03:40:00|70.96|69.56|71.07|69.67|71.07|69.67|70.83|69.43|86
1746330300000|2025-05-04 03:45:00|71.06|69.66|70.96|69.56|71.12|69.72|70.96|69.56|93
1746330600000|2025-05-04 03:50:00|70.97|69.57|70.97|69.57|71|69.6|70.88|69.48|104
1746330900000|2025-05-04 03:55:00|70.96|69.56|70.63|69.23|70.99|69.59|70.6|69.2|100
1746331200000|2025-05-04 04:00:00|70.62|69.22|70.55|69.15|70.7|69.3|70.54|69.14|144
1746331500000|2025-05-04 04:05:00|70.56|69.16|70.8|69.4|70.8|69.4|70.54|69.14|140
1746331800000|2025-05-04 04:10:00|70.81|69.41|70.78|69.38|70.92|69.52|70.53|69.13|161
1746332100000|2025-05-04 04:15:00|70.79|69.39|70.72|69.32|70.91|69.51|70.68|69.28|115
1746332400000|2025-05-04 04:20:00|70.71|69.31|70.69|69.29|70.78|69.38|70.62|69.22|95
1746332700000|2025-05-04 04:25:00|70.68|69.28|70.57|69.17|70.69|69.29|70.56|69.16|93
1746333000000|2025-05-04 04:30:00|70.58|69.18|70.36|68.96|70.58|69.18|70.36|68.96|59
1746333300000|2025-05-04 04:35:00|70.37|68.97|70.24|68.84|70.39|68.99|70.22|68.82|148
1746333600000|2025-05-04 04:40:00|70.23|68.83|70.33|68.93|70.38|68.98|70.18|68.78|139
1746333900000|2025-05-04 04:45:00|70.32|68.92|70.31|68.91|70.46|69.06|70.23|68.83|174
1746334200000|2025-05-04 04:50:00|70.3|68.9|70.38|68.98|70.39|68.99|70.25|68.85|74
1746334500000|2025-05-04 04:55:00|70.37|68.97|70.43|69.03|70.52|69.12|70.36|68.96|90
1746334800000|2025-05-04 05:00:00|70.44|69.04|70.74|69.34|70.74|69.34|70.39|68.99|120
1746335100000|2025-05-04 05:05:00|70.73|69.33|70.78|69.38|70.92|69.52|70.72|69.32|137
1746335400000|2025-05-04 05:10:00|70.79|69.39|70.83|69.43|70.89|69.49|70.72|69.32|156
1746335700000|2025-05-04 05:15:00|70.84|69.44|70.66|69.26|70.9|69.5|70.61|69.21|133
1746336000000|2025-05-04 05:20:00|70.65|69.25|70.89|69.49|70.89|69.49|70.61|69.21|150
1746336300000|2025-05-04 05:25:00|70.88|69.48|70.85|69.45|71|69.6|70.85|69.45|94
1746336600000|2025-05-04 05:30:00|70.86|69.46|71.03|69.63|71.03|69.63|70.85|69.45|97
1746336900000|2025-05-04 05:35:00|71.04|69.64|71.01|69.61|71.07|69.67|70.96|69.56|73
1746337200000|2025-05-04 05:40:00|71.02|69.62|71.24|69.84|71.26|69.86|71|69.6|58
1746337500000|2025-05-04 05:45:00|71.25|69.85|71.36|69.96|71.36|69.96|71.25|69.85|95
1746337800000|2025-05-04 05:50:00|71.37|69.97|71.32|69.92|71.39|69.99|71.27|69.87|88
1746338100000|2025-05-04 05:55:00|71.31|69.91|71.22|69.82|71.37|69.97|71.22|69.82|114
1746338400000|2025-05-04 06:00:00|71.23|69.83|71.26|69.86|71.45|70.05|71.23|69.83|123
1746338700000|2025-05-04 06:05:00|71.25|69.85|70.9|69.5|71.26|69.86|70.83|69.43|132
1746339000000|2025-05-04 06:10:00|70.89|69.49|70.77|69.37|70.89|69.49|70.71|69.31|101
1746339300000|2025-05-04 06:15:00|70.79|69.39|70.62|69.22|70.87|69.47|70.61|69.21|101
1746339600000|2025-05-04 06:20:00|70.63|69.23|70.48|69.08|70.66|69.26|70.48|69.08|97
1746339900000|2025-05-04 06:25:00|70.49|69.09|70.52|69.12|70.54|69.14|70.47|69.07|87
1746340200000|2025-05-04 06:30:00|70.51|69.11|70.61|69.21|70.61|69.21|70.45|69.05|115
1746340500000|2025-05-04 06:35:00|70.62|69.22|70.64|69.24|70.65|69.25|70.52|69.12|143
1746340800000|2025-05-04 06:40:00|70.63|69.23|70.82|69.42|70.82|69.42|70.55|69.15|63
1746341100000|2025-05-04 06:45:00|70.85|69.45|71.05|69.65|71.05|69.65|70.85|69.45|70
1746341400000|2025-05-04 06:50:00|71.04|69.64|71.01|69.61|71.05|69.65|70.97|69.57|103
1746341700000|2025-05-04 06:55:00|71.02|69.62|70.92|69.52|71.03|69.63|70.88|69.48|65
1746342000000|2025-05-04 07:00:00|70.93|69.53|70.68|69.28|70.93|69.53|70.68|69.28|62
1746342300000|2025-05-04 07:05:00|70.69|69.29|70.6|69.2|70.69|69.29|70.58|69.18|44
1746342600000|2025-05-04 07:10:00|70.61|69.21|70.86|69.46|70.86|69.46|70.59|69.19|78
1746342900000|2025-05-04 07:15:00|70.87|69.47|70.98|69.58|70.99|69.59|70.84|69.44|91
1746343200000|2025-05-04 07:20:00|70.97|69.57|70.73|69.33|70.97|69.57|70.73|69.33|70
1746343500000|2025-05-04 07:25:00|70.74|69.34|70.8|69.4|70.81|69.41|70.67|69.27|56
1746343800000|2025-05-04 07:30:00|70.81|69.41|70.56|69.16|70.81|69.41|70.55|69.15|70
1746344100000|2025-05-04 07:35:00|70.55|69.15|70.45|69.05|70.56|69.16|70.45|69.05|82
1746344400000|2025-05-04 07:40:00|70.47|69.07|70.53|69.13|70.63|69.23|70.46|69.06|93
1746344700000|2025-05-04 07:45:00|70.52|69.12|70.45|69.05|70.62|69.22|70.36|68.96|90
1746345000000|2025-05-04 07:50:00|70.46|69.06|70.58|69.18|70.58|69.18|70.45|69.05|49
1746345300000|2025-05-04 07:55:00|70.57|69.17|70.68|69.28|70.68|69.28|70.47|69.07|36
1746345600000|2025-05-04 08:00:00|70.67|69.27|70.59|69.19|70.71|69.31|70.59|69.19|50
1746345900000|2025-05-04 08:05:00|70.58|69.18|70.44|69.04|70.58|69.18|70.4|69|51
1746346200000|2025-05-04 08:10:00|70.43|69.03|70.55|69.15|70.57|69.17|70.4|69|50
1746346500000|2025-05-04 08:15:00|70.53|69.13|70.49|69.09|70.53|69.13|70.38|68.98|84
1746346800000|2025-05-04 08:20:00|70.47|69.07|70.37|68.97|70.53|69.13|70.36|68.96|92
1746347100000|2025-05-04 08:25:00|70.36|68.96|70.38|68.98|70.4|69|70.28|68.88|79
1746347400000|2025-05-04 08:30:00|70.39|68.99|70.21|68.81|70.4|69|70.21|68.81|93
1746347700000|2025-05-04 08:35:00|70.2|68.8|70.42|69.02|70.45|69.05|70.2|68.8|151
1746348000000|2025-05-04 08:40:00|70.41|69.01|70.01|68.61|70.41|69.01|69.98|68.58|130
1746348300000|2025-05-04 08:45:00|70|68.6|70.11|68.71|70.17|68.77|69.97|68.57|166
1746348600000|2025-05-04 08:50:00|70.12|68.72|70.03|68.63|70.13|68.73|69.98|68.58|122
1746348900000|2025-05-04 08:55:00|70.04|68.64|70.03|68.63|70.13|68.73|70|68.6|107
1746349200000|2025-05-04 09:00:00|70.02|68.62|69.86|68.46|70.02|68.62|69.78|68.38|128
1746349500000|2025-05-04 09:05:00|69.87|68.47|69.96|68.56|70.01|68.61|69.73|68.33|238
1746349800000|2025-05-04 09:10:00|69.95|68.55|69.9|68.5|70.05|68.65|69.85|68.45|206
1746350100000|2025-05-04 09:15:00|69.88|68.48|69.8|68.4|70.03|68.63|69.65|68.25|202
1746350400000|2025-05-04 09:20:00|69.79|68.39|69.8|68.4|69.97|68.57|69.74|68.34|182
1746350700000|2025-05-04 09:25:00|69.79|68.39|69.81|68.41|69.88|68.48|69.73|68.33|150
1746351000000|2025-05-04 09:30:00|69.8|68.4|69.9|68.5|69.95|68.55|69.71|68.31|148
1746351300000|2025-05-04 09:35:00|69.88|68.48|69.88|68.48|69.9|68.5|69.72|68.32|125
1746351600000|2025-05-04 09:40:00|69.87|68.47|69.8|68.4|69.91|68.51|69.78|68.38|132
1746351900000|2025-05-04 09:45:00|69.79|68.39|69.85|68.45|69.92|68.52|69.75|68.35|172
1746352200000|2025-05-04 09:50:00|69.84|68.44|69.93|68.53|69.97|68.57|69.81|68.41|144
1746352500000|2025-05-04 09:55:00|69.92|68.52|69.79|68.39|69.92|68.52|69.72|68.32|88
1746352800000|2025-05-04 10:00:00|69.8|68.4|69.67|68.27|69.82|68.42|69.67|68.27|82
1746353100000|2025-05-04 10:05:00|69.68|68.28|69.71|68.31|69.78|68.38|69.67|68.27|82
1746353400000|2025-05-04 10:10:00|69.7|68.3|69.67|68.27|69.71|68.31|69.6|68.2|70
1746353700000|2025-05-04 10:15:00|69.68|68.28|69.67|68.27|69.84|68.44|69.64|68.24|103
1746354000000|2025-05-04 10:20:00|69.66|68.26|69.84|68.44|69.86|68.46|69.65|68.25|81
1746354300000|2025-05-04 10:25:00|69.83|68.43|69.98|68.58|69.98|68.58|69.76|68.36|52
1746354600000|2025-05-04 10:30:00|69.97|68.57|70|68.6|70.08|68.68|69.94|68.54|113
1746354900000|2025-05-04 10:35:00|70.01|68.61|70.2|68.8|70.2|68.8|69.99|68.59|87
1746355200000|2025-05-04 10:40:00|70.19|68.79|70.24|68.84|70.24|68.84|70.17|68.77|66
1746355500000|2025-05-04 10:45:00|70.25|68.85|70.1|68.7|70.25|68.85|70.1|68.7|79
1746355800000|2025-05-04 10:50:00|70.11|68.71|70.16|68.76|70.18|68.78|70.09|68.69|85
1746356100000|2025-05-04 10:55:00|70.15|68.75|70.04|68.64|70.15|68.75|70.02|68.62|70
1746356400000|2025-05-04 11:00:00|70.03|68.63|69.91|68.51|70.03|68.63|69.83|68.43|57
1746356700000|2025-05-04 11:05:00|69.9|68.5|70.03|68.63|70.05|68.65|69.87|68.47|107
1746357000000|2025-05-04 11:10:00|70.02|68.62|69.79|68.39|70.03|68.63|69.78|68.38|70
1746357300000|2025-05-04 11:15:00|69.78|68.38|69.94|68.54|70|68.6|69.75|68.35|101
1746357600000|2025-05-04 11:20:00|69.93|68.53|70.04|68.64|70.09|68.69|69.93|68.53|69
1746357900000|2025-05-04 11:25:00|70.03|68.63|69.97|68.57|70.05|68.65|69.94|68.54|52
1746358200000|2025-05-04 11:30:00|69.98|68.58|69.98|68.58|70.05|68.65|69.92|68.52|110
1746358500000|2025-05-04 11:35:00|69.97|68.57|69.85|68.45|70.03|68.63|69.85|68.45|87
1746358800000|2025-05-04 11:40:00|69.84|68.44|69.85|68.45|69.88|68.48|69.8|68.4|33
1746359100000|2025-05-04 11:45:00|69.84|68.44|69.81|68.41|69.88|68.48|69.79|68.39|38
1746359400000|2025-05-04 11:50:00|69.8|68.4|69.71|68.31|69.8|68.4|69.67|68.27|30
1746359700000|2025-05-04 11:55:00|69.7|68.3|69.86|68.46|69.86|68.46|69.7|68.3|53
1746360000000|2025-05-04 12:00:00|69.85|68.45|69.91|68.51|69.91|68.51|69.8|68.4|73
1746360300000|2025-05-04 12:05:00|69.94|68.54|69.9|68.5|70.02|68.62|69.87|68.47|97
1746360600000|2025-05-04 12:10:00|69.89|68.49|70.04|68.64|70.04|68.64|69.87|68.47|84
1746360900000|2025-05-04 12:15:00|70.06|68.66|70.06|68.66|70.14|68.74|70.06|68.66|70
1746361200000|2025-05-04 12:20:00|70.05|68.65|69.85|68.45|70.08|68.68|69.83|68.43|72
1746361500000|2025-05-04 12:25:00|69.84|68.44|69.9|68.5|69.94|68.54|69.78|68.38|71
1746361800000|2025-05-04 12:30:00|69.89|68.49|69.8|68.4|69.95|68.55|69.79|68.39|86
1746362100000|2025-05-04 12:35:00|69.79|68.39|69.8|68.4|69.86|68.46|69.73|68.33|54
1746362400000|2025-05-04 12:40:00|69.81|68.41|69.93|68.53|69.96|68.56|69.76|68.36|90
1746362700000|2025-05-04 12:45:00|69.92|68.52|70|68.6|70.01|68.61|69.9|68.5|106
1746363000000|2025-05-04 12:50:00|69.98|68.58|69.89|68.49|69.99|68.59|69.88|68.48|73
1746363300000|2025-05-04 12:55:00|69.9|68.5|69.76|68.36|69.93|68.53|69.76|68.36|63
1746363600000|2025-05-04 13:00:00|69.77|68.37|69.94|68.54|69.95|68.55|69.75|68.35|88
1746363900000|2025-05-04 13:05:00|69.95|68.55|69.82|68.42|69.97|68.57|69.81|68.41|54
1746364200000|2025-05-04 13:10:00|69.81|68.41|69.75|68.35|69.83|68.43|69.74|68.34|31
1746364500000|2025-05-04 13:15:00|69.74|68.34|69.4|68|69.75|68.35|69.4|68|112
1746364800000|2025-05-04 13:20:00|69.41|68.01|69.32|67.92|69.53|68.13|69.31|67.91|114
1746365100000|2025-05-04 13:25:00|69.33|67.93|69.52|68.12|69.52|68.12|69.32|67.92|109
1746365400000|2025-05-04 13:30:00|69.51|68.11|69.45|68.05|69.51|68.11|69.33|67.93|107
1746365700000|2025-05-04 13:35:00|69.44|68.04|69.39|67.99|69.55|68.15|69.39|67.99|93
1746366000000|2025-05-04 13:40:00|69.38|67.98|69.25|67.85|69.38|67.98|69.22|67.82|119
1746366300000|2025-05-04 13:45:00|69.24|67.84|69.36|67.96|69.36|67.96|69.11|67.71|175
1746366600000|2025-05-04 13:50:00|69.37|67.97|69.35|67.95|69.39|67.99|69.26|67.86|80
1746366900000|2025-05-04 13:55:00|69.34|67.94|69.37|67.97|69.45|68.05|69.32|67.92|69
1746367200000|2025-05-04 14:00:00|69.36|67.96|69.54|68.14|69.54|68.14|69.32|67.92|134
1746367500000|2025-05-04 14:05:00|69.55|68.15|69.74|68.34|69.74|68.34|69.54|68.14|76
1746367800000|2025-05-04 14:10:00|69.73|68.33|69.66|68.26|69.75|68.35|69.65|68.25|64
1746368100000|2025-05-04 14:15:00|69.67|68.27|69.74|68.34|69.81|68.41|69.63|68.23|130
1746368400000|2025-05-04 14:20:00|69.73|68.33|69.75|68.35|69.88|68.48|69.72|68.32|97
1746368700000|2025-05-04 14:25:00|69.74|68.34|69.81|68.41|69.82|68.42|69.73|68.33|79
1746369000000|2025-05-04 14:30:00|69.82|68.42|69.86|68.46|69.88|68.48|69.72|68.32|95
1746369300000|2025-05-04 14:35:00|69.87|68.47|69.78|68.38|69.9|68.5|69.76|68.36|89
1746369600000|2025-05-04 14:40:00|69.77|68.37|69.8|68.4|69.87|68.47|69.77|68.37|69
1746369900000|2025-05-04 14:45:00|69.79|68.39|69.84|68.44|69.86|68.46|69.74|68.34|104
1746370200000|2025-05-04 14:50:00|69.85|68.45|69.95|68.55|69.95|68.55|69.8|68.4|87
1746370500000|2025-05-04 14:55:00|69.94|68.54|69.93|68.53|69.95|68.55|69.92|68.52|42
1746370800000|2025-05-04 15:00:00|69.94|68.54|70.07|68.67|70.12|68.72|69.92|68.52|156
1746371100000|2025-05-04 15:05:00|70.08|68.68|70.17|68.77|70.17|68.77|70.05|68.65|99
1746371400000|2025-05-04 15:10:00|70.18|68.78|70.17|68.77|70.18|68.78|70.03|68.63|110
1746371700000|2025-05-04 15:15:00|70.2|68.8|70.1|68.7|70.23|68.83|70.08|68.68|110
1746372000000|2025-05-04 15:20:00|70.11|68.71|70|68.6|70.12|68.72|70|68.6|88
1746372300000|2025-05-04 15:25:00|69.99|68.59|70.06|68.66|70.07|68.67|69.91|68.51|82
1746372600000|2025-05-04 15:30:00|70.07|68.67|69.79|68.39|70.14|68.74|69.79|68.39|92
1746372900000|2025-05-04 15:35:00|69.8|68.4|69.8|68.4|69.83|68.43|69.76|68.36|70
1746373200000|2025-05-04 15:40:00|69.78|68.38|69.76|68.36|69.78|68.38|69.69|68.29|49
1746373500000|2025-05-04 15:45:00|69.75|68.35|69.8|68.4|69.81|68.41|69.68|68.28|98
1746373800000|2025-05-04 15:50:00|69.79|68.39|69.94|68.54|69.94|68.54|69.78|68.38|52
1746374100000|2025-05-04 15:55:00|69.95|68.55|69.89|68.49|69.96|68.56|69.83|68.43|48
1746374400000|2025-05-04 16:00:00|69.88|68.48|69.98|68.58|70.19|68.79|69.78|68.38|152
1746374700000|2025-05-04 16:05:00|69.99|68.59|70.06|68.66|70.24|68.84|69.88|68.48|129
1746375000000|2025-05-04 16:10:00|70.05|68.65|69.81|68.41|70.12|68.72|69.81|68.41|93
1746375300000|2025-05-04 16:15:00|69.82|68.42|69.59|68.19|69.82|68.42|69.57|68.17|48
1746375600000|2025-05-04 16:20:00|69.58|68.18|69.76|68.36|69.78|68.38|69.58|68.18|108
1746375900000|2025-05-04 16:25:00|69.75|68.35|69.69|68.29|69.78|68.38|69.69|68.29|61
1746376200000|2025-05-04 16:30:00|69.7|68.3|69.35|67.95|69.75|68.35|69.35|67.95|85
1746376500000|2025-05-04 16:35:00|69.34|67.94|69.45|68.05|69.54|68.14|69.32|67.92|178
1746376800000|2025-05-04 16:40:00|69.44|68.04|69.33|67.93|69.5|68.1|69.3|67.9|82
1746377100000|2025-05-04 16:45:00|69.32|67.92|69.22|67.82|69.45|68.05|69.21|67.81|112
1746377400000|2025-05-04 16:50:00|69.21|67.81|69.2|67.8|69.34|67.94|69.2|67.8|122
1746377700000|2025-05-04 16:55:00|69.19|67.79|69.32|67.92|69.33|67.93|69.19|67.79|113
1746378000000|2025-05-04 17:00:00|69.33|67.93|69.41|68.01|69.41|68.01|69.19|67.79|96
1746378300000|2025-05-04 17:05:00|69.4|68|69.48|68.08|69.51|68.11|69.29|67.89|107
1746378600000|2025-05-04 17:10:00|69.49|68.09|69.45|68.05|69.57|68.17|69.44|68.04|79
1746378900000|2025-05-04 17:15:00|69.44|68.04|69.32|67.92|69.47|68.07|69.31|67.91|118
1746379200000|2025-05-04 17:20:00|69.31|67.91|69.23|67.83|69.33|67.93|69.21|67.81|143
1746379500000|2025-05-04 17:25:00|69.22|67.82|69.16|67.76|69.23|67.83|69.15|67.75|55
1746379800000|2025-05-04 17:30:00|69.15|67.75|69.1|67.7|69.27|67.87|69.04|67.64|154
1746380100000|2025-05-04 17:35:00|69.09|67.69|69.03|67.63|69.19|67.79|68.9|67.5|129
1746380400000|2025-05-04 17:40:00|69.02|67.62|69.03|67.63|69.13|67.73|68.96|67.56|47
1746380700000|2025-05-04 17:45:00|69.04|67.64|69.23|67.83|69.23|67.83|69.03|67.63|69
1746381000000|2025-05-04 17:50:00|69.24|67.84|69.44|68.04|69.46|68.06|69.24|67.84|88
1746381300000|2025-05-04 17:55:00|69.43|68.03|69.34|67.94|69.44|68.04|69.3|67.9|69
1746381600000|2025-05-04 18:00:00|69.33|67.93|69.52|68.12|69.54|68.14|69.32|67.92|74
1746381900000|2025-05-04 18:05:00|69.53|68.13|69.52|68.12|69.58|68.18|69.47|68.07|92
1746382200000|2025-05-04 18:10:00|69.51|68.11|69.25|67.85|69.51|68.11|69.24|67.84|104
1746382500000|2025-05-04 18:15:00|69.26|67.86|69.42|68.02|69.53|68.13|69.26|67.86|110
1746382800000|2025-05-04 18:20:00|69.41|68.01|69.54|68.14|69.54|68.14|69.41|68.01|108
1746383100000|2025-05-04 18:25:00|69.53|68.13|69.51|68.11|69.53|68.13|69.42|68.02|80
1746383400000|2025-05-04 18:30:00|69.5|68.1|69.35|67.95|69.59|68.19|69.32|67.92|81
1746383700000|2025-05-04 18:35:00|69.34|67.94|69.3|67.9|69.47|68.07|69.3|67.9|84
1746384000000|2025-05-04 18:40:00|69.29|67.89|69.36|67.96|69.39|67.99|69.29|67.89|47
1746384300000|2025-05-04 18:45:00|69.37|67.97|69.1|67.7|69.37|67.97|69.08|67.68|89
1746384600000|2025-05-04 18:50:00|69.09|67.69|69.17|67.77|69.17|67.77|69.03|67.63|78
1746384900000|2025-05-04 18:55:00|69.16|67.76|69.14|67.74|69.24|67.84|69.14|67.74|47
1746385200000|2025-05-04 19:00:00|69.13|67.73|69.06|67.66|69.13|67.73|68.95|67.55|96
1746385500000|2025-05-04 19:05:00|69.07|67.67|69.19|67.79|69.19|67.79|69.04|67.64|69
1746385800000|2025-05-04 19:10:00|69.18|67.78|69.04|67.64|69.21|67.81|69.03|67.63|70
1746386100000|2025-05-04 19:15:00|69.02|67.62|69.11|67.71|69.15|67.75|69.01|67.61|65
1746386400000|2025-05-04 19:20:00|69.1|67.7|69.24|67.84|69.26|67.86|69|67.6|93
1746386700000|2025-05-04 19:25:00|69.25|67.85|69.25|67.85|69.29|67.89|69.22|67.82|41
1746387000000|2025-05-04 19:30:00|69.24|67.84|69.58|67.78|69.62|67.89|69.22|67.68|117
1746387300000|2025-05-04 19:35:00|69.57|67.77|69.65|67.85|69.7|67.9|69.57|67.77|58
1746387600000|2025-05-04 19:40:00|69.64|67.84|69.69|67.89|69.72|67.92|69.64|67.84|68
1746387900000|2025-05-04 19:45:00|69.7|67.9|69.61|67.81|69.77|67.97|69.55|67.75|74
1746388200000|2025-05-04 19:50:00|69.59|67.79|69.57|67.77|69.61|67.81|69.57|67.77|36
1746388500000|2025-05-04 19:55:00|69.58|67.78|69.62|67.82|69.63|67.83|69.54|67.74|45
1746388800000|2025-05-04 20:00:00|69.63|67.83|69.82|68.02|69.82|68.02|69.57|67.77|53
1746389100000|2025-05-04 20:05:00|69.81|68.01|69.78|67.98|69.82|68.02|69.74|67.94|54
1746389400000|2025-05-04 20:10:00|69.79|67.99|69.75|67.95|69.83|68.03|69.75|67.95|39
1746389700000|2025-05-04 20:15:00|69.76|67.96|69.76|67.96|69.77|67.97|69.64|67.84|96
1746390000000|2025-05-04 20:20:00|69.75|67.95|69.85|68.05|69.86|68.06|69.74|67.94|58
1746390300000|2025-05-04 20:25:00|69.84|68.04|69.95|68.15|70.01|68.21|69.84|68.04|64
1746390600000|2025-05-04 20:30:00|69.96|68.16|69.86|68.06|69.97|68.17|69.83|68.03|113
1746390900000|2025-05-04 20:35:00|69.87|68.07|69.81|68.01|69.89|68.09|69.8|68|77
1746391200000|2025-05-04 20:40:00|69.82|68.02|69.8|68|69.86|68.06|69.77|67.97|36
1746391500000|2025-05-04 20:45:00|69.81|68.01|69.92|68.12|69.92|68.12|69.78|67.98|35
1746391800000|2025-05-04 20:50:00|69.93|68.13|69.82|68.02|69.95|68.15|69.82|68.02|43
1746392100000|2025-05-04 20:55:00|69.81|68.01|69.9|68.1|69.9|68.1|69.81|68.01|37
1746392400000|2025-05-04 21:00:00|69.91|68.11|69.25|68.45|69.91|68.58|69.25|68.08|63
1746392700000|2025-05-04 21:05:00|69.26|68.46|68.84|68.44|69.29|68.69|68.84|68.44|63
1746393000000|2025-05-04 21:10:00|68.85|68.45|68.72|68.32|68.85|68.45|68.7|68.3|44
1746393300000|2025-05-04 21:15:00|68.73|68.33|68.81|68.41|68.81|68.41|68.7|68.3|51
1746393600000|2025-05-04 21:20:00|68.82|68.42|68.82|68.42|68.87|68.47|68.82|68.42|17
1746393900000|2025-05-04 21:25:00|68.83|68.43|68.96|68.56|68.96|68.56|68.83|68.43|25
1746394200000|2025-05-04 21:30:00|68.97|68.57|69.09|68.69|69.12|68.72|68.97|68.57|68
1746394500000|2025-05-04 21:35:00|69.08|68.68|69.18|68.78|69.18|68.78|69.01|68.61|48
1746394800000|2025-05-04 21:40:00|69.17|68.77|69.11|68.71|69.17|68.77|69.09|68.69|35
1746395100000|2025-05-04 21:45:00|69.12|68.72|69.17|68.77|69.17|68.77|69.12|68.72|17
1746395400000|2025-05-04 21:50:00|69.18|68.78|69.18|68.78|69.18|68.78|69.15|68.75|15
1746395700000|2025-05-04 21:55:00|69.17|68.77|69.16|68.76|69.18|68.78|69.12|68.72|31
1746396000000|2025-05-04 22:00:00|69.14|68.74|68.67|68.27|69.14|68.74|68.65|68.25|190
1746396300000|2025-05-04 22:05:00|68.65|68.25|68.67|68.27|68.91|68.51|68.65|68.25|187
1746396600000|2025-05-04 22:10:00|68.66|68.26|68.56|68.16|68.71|68.31|68.47|68.07|181
1746396900000|2025-05-04 22:15:00|68.55|68.15|68.53|68.13|68.71|68.31|68.53|68.13|150
1746397200000|2025-05-04 22:20:00|68.52|68.12|68.47|68.07|68.55|68.15|68.36|67.96|116
1746397500000|2025-05-04 22:25:00|68.46|68.06|68.47|68.07|68.51|68.11|68.41|68.01|68
1746397800000|2025-05-04 22:30:00|68.46|68.06|68.09|67.69|68.48|68.08|68.09|67.69|186
1746398100000|2025-05-04 22:35:00|68.11|67.71|68.29|67.89|68.34|67.94|68.1|67.7|198
1746398400000|2025-05-04 22:40:00|68.3|67.9|68.23|67.83|68.33|67.93|68.16|67.76|130
1746398700000|2025-05-04 22:45:00|68.22|67.82|68.15|67.75|68.22|67.82|67.93|67.53|163
1746399000000|2025-05-04 22:50:00|68.16|67.76|68.03|67.63|68.2|67.8|68.02|67.62|85
1746399300000|2025-05-04 22:55:00|68.05|67.65|68.16|67.76|68.22|67.82|68.05|67.65|106
1746399600000|2025-05-04 23:00:00|68.15|67.75|67.93|67.53|68.15|67.75|67.88|67.48|99
1746399900000|2025-05-04 23:05:00|67.92|67.52|67.94|67.54|67.95|67.55|67.83|67.43|162
1746400200000|2025-05-04 23:10:00|67.93|67.53|68.02|67.62|68.06|67.66|67.91|67.51|161
1746400500000|2025-05-04 23:15:00|68.01|67.61|67.79|67.39|68.02|67.62|67.78|67.38|164
1746400800000|2025-05-04 23:20:00|67.78|67.38|67.83|67.43|67.92|67.52|67.77|67.37|124
1746401100000|2025-05-04 23:25:00|67.84|67.44|67.75|67.35|67.84|67.44|67.68|67.28|126
1746401400000|2025-05-04 23:30:00|67.74|67.34|67.91|67.51|67.92|67.52|67.6|67.2|226
1746401700000|2025-05-04 23:35:00|67.92|67.52|68.01|67.61|68.1|67.7|67.88|67.48|152
1746402000000|2025-05-04 23:40:00|68.02|67.62|67.85|67.45|68.02|67.62|67.85|67.45|119
1746402300000|2025-05-04 23:45:00|67.86|67.46|67.95|67.55|68.06|67.66|67.86|67.46|155
1746402600000|2025-05-04 23:50:00|67.96|67.56|68.11|67.71|68.11|67.71|67.95|67.55|111
1746402900000|2025-05-04 23:55:00|68.1|67.7|68.05|67.65|68.26|67.86|68.02|67.62|93
1746403200000|2025-05-05 00:00:00|68.03|67.63|67.99|67.59|68.1|67.7|67.92|67.52|146
1746403500000|2025-05-05 00:05:00|67.98|67.58|68.04|67.64|68.09|67.69|67.93|67.53|137
1746403800000|2025-05-05 00:10:00|68.03|67.63|67.94|67.54|68.03|67.63|67.92|67.52|87
1746404100000|2025-05-05 00:15:00|67.93|67.53|67.96|67.56|68.03|67.63|67.9|67.5|135
1746404400000|2025-05-05 00:20:00|67.95|67.55|67.96|67.56|68|67.6|67.85|67.45|132
1746404700000|2025-05-05 00:25:00|67.97|67.57|68.23|67.83|68.25|67.85|67.94|67.54|97
1746405000000|2025-05-05 00:30:00|68.24|67.84|68.05|67.65|68.25|67.85|68.05|67.65|109
1746405300000|2025-05-05 00:35:00|68.06|67.66|68.17|67.77|68.2|67.8|68.05|67.65|121
1746405600000|2025-05-05 00:40:00|68.16|67.76|68.11|67.71|68.22|67.82|68.07|67.67|78
1746405900000|2025-05-05 00:45:00|68.1|67.7|68.27|67.87|68.27|67.87|68.07|67.67|70
1746406200000|2025-05-05 00:50:00|68.3|67.9|68.39|67.99|68.4|68|68.3|67.9|33
1746406500000|2025-05-05 00:55:00|68.38|67.98|68.36|67.96|68.41|68.01|68.35|67.95|28
1746406800000|2025-05-05 01:00:00|68.35|67.95|68.21|67.81|68.37|67.97|68.21|67.81|99
1746407100000|2025-05-05 01:05:00|68.22|67.82|68.09|67.69|68.22|67.82|68.04|67.64|93
1746407400000|2025-05-05 01:10:00|68.08|67.68|68.2|67.8|68.21|67.81|68.04|67.64|82
1746407700000|2025-05-05 01:15:00|68.21|67.81|68|67.6|68.31|67.91|67.99|67.59|109
1746408000000|2025-05-05 01:20:00|68.01|67.61|68.07|67.67|68.14|67.74|67.99|67.59|96
1746408300000|2025-05-05 01:25:00|68.06|67.66|67.96|67.56|68.14|67.74|67.96|67.56|101
1746408600000|2025-05-05 01:30:00|67.95|67.55|67.45|67.05|67.97|67.57|67.28|66.88|300
1746408900000|2025-05-05 01:35:00|67.46|67.06|67.56|67.16|67.69|67.29|67.32|66.92|180
1746409200000|2025-05-05 01:40:00|67.58|67.18|67.55|67.15|67.66|67.26|67.46|67.06|221
1746409500000|2025-05-05 01:45:00|67.56|67.16|67.34|66.94|67.57|67.17|67.34|66.94|124
1746409800000|2025-05-05 01:50:00|67.35|66.95|67.55|67.15|67.55|67.15|67.21|66.81|102
1746410100000|2025-05-05 01:55:00|67.54|67.14|67.54|67.14|67.55|67.15|67.49|67.09|62
1746410400000|2025-05-05 02:00:00|67.52|67.12|67.51|67.11|67.55|67.15|67.36|66.96|199
1746410700000|2025-05-05 02:05:00|67.49|67.09|67.22|66.82|67.53|67.13|67.16|66.76|165
1746411000000|2025-05-05 02:10:00|67.23|66.83|67.66|67.26|67.66|67.26|67.22|66.82|119
1746411300000|2025-05-05 02:15:00|67.65|67.25|68.1|67.7|68.13|67.73|67.65|67.25|83
1746411600000|2025-05-05 02:20:00|68.11|67.71|68.02|67.62|68.2|67.8|68.01|67.61|103
1746411900000|2025-05-05 02:25:00|68.01|67.61|68.06|67.66|68.1|67.7|68.01|67.61|55
1746412200000|2025-05-05 02:30:00|68.07|67.67|68.14|67.74|68.25|67.85|68.06|67.66|76
1746412500000|2025-05-05 02:35:00|68.12|67.72|68.08|67.68|68.26|67.86|68.08|67.68|71
1746412800000|2025-05-05 02:40:00|68.06|67.66|68.11|67.71|68.19|67.79|68.06|67.66|53
1746413100000|2025-05-05 02:45:00|68.12|67.72|68.24|67.84|68.26|67.86|68.1|67.7|54
1746413400000|2025-05-05 02:50:00|68.25|67.85|68.17|67.77|68.31|67.91|68.16|67.76|52
1746413700000|2025-05-05 02:55:00|68.19|67.79|68.09|67.69|68.26|67.86|68.02|67.62|59
1746414000000|2025-05-05 03:00:00|68.08|67.68|68.01|67.61|68.18|67.78|67.98|67.58|93
1746414300000|2025-05-05 03:05:00|68|67.6|67.87|67.47|68.03|67.63|67.86|67.46|57
1746414600000|2025-05-05 03:10:00|67.86|67.46|67.81|67.41|67.88|67.48|67.81|67.41|52
1746414900000|2025-05-05 03:15:00|67.8|67.4|67.76|67.36|67.89|67.49|67.72|67.32|68
1746415200000|2025-05-05 03:20:00|67.78|67.38|67.89|67.49|67.95|67.55|67.78|67.38|60
1746415500000|2025-05-05 03:25:00|67.88|67.48|67.79|67.39|67.88|67.48|67.78|67.38|58
1746415800000|2025-05-05 03:30:00|67.81|67.41|67.92|67.52|67.97|67.57|67.81|67.41|48
1746416100000|2025-05-05 03:35:00|67.91|67.51|67.94|67.54|67.94|67.54|67.87|67.47|55
1746416400000|2025-05-05 03:40:00|67.93|67.53|68|67.6|68.02|67.62|67.87|67.47|58
1746416700000|2025-05-05 03:45:00|68.01|67.61|67.79|67.39|68.01|67.61|67.74|67.34|63
1746417000000|2025-05-05 03:50:00|67.78|67.38|67.78|67.38|67.78|67.38|67.73|67.33|39
1746417300000|2025-05-05 03:55:00|67.81|67.41|67.73|67.33|67.83|67.43|67.72|67.32|37
1746417600000|2025-05-05 04:00:00|67.75|67.35|67.85|67.45|67.86|67.46|67.72|67.32|78
1746417900000|2025-05-05 04:05:00|67.86|67.46|67.8|67.4|67.96|67.56|67.78|67.38|85
1746418200000|2025-05-05 04:10:00|67.79|67.39|67.97|67.57|67.98|67.58|67.7|67.3|77
1746418500000|2025-05-05 04:15:00|67.98|67.58|68.09|67.69|68.1|67.7|67.98|67.58|65
1746418800000|2025-05-05 04:20:00|68.08|67.68|68.12|67.72|68.12|67.72|68.03|67.63|36
1746419100000|2025-05-05 04:25:00|68.11|67.71|68.14|67.74|68.18|67.78|68.09|67.69|67
1746419400000|2025-05-05 04:30:00|68.15|67.75|68.26|67.86|68.26|67.86|68.12|67.72|40
1746419700000|2025-05-05 04:35:00|68.24|67.84|68.4|68|68.46|68.06|68.22|67.82|40
1746420000000|2025-05-05 04:40:00|68.38|67.98|68.39|67.99|68.42|68.02|68.33|67.93|64
1746420300000|2025-05-05 04:45:00|68.4|68|68.35|67.95|68.44|68.04|68.34|67.94|94
1746420600000|2025-05-05 04:50:00|68.36|67.96|68.44|68.04|68.45|68.05|68.34|67.94|84
1746420900000|2025-05-05 04:55:00|68.43|68.03|68.47|68.07|68.47|68.07|68.4|68|42
1746421200000|2025-05-05 05:00:00|68.46|68.06|68.57|68.17|68.6|68.2|68.42|68.02|41
1746421500000|2025-05-05 05:05:00|68.58|68.18|68.59|68.19|68.6|68.2|68.52|68.12|35
1746421800000|2025-05-05 05:10:00|68.6|68.2|68.47|68.07|68.6|68.2|68.37|67.97|56
1746422100000|2025-05-05 05:15:00|68.46|68.06|68.58|68.18|68.59|68.19|68.45|68.05|31
1746422400000|2025-05-05 05:20:00|68.59|68.19|68.66|68.26|68.68|68.28|68.57|68.17|33
1746422700000|2025-05-05 05:25:00|68.65|68.25|68.74|68.34|68.78|68.38|68.65|68.25|40
1746423000000|2025-05-05 05:30:00|68.73|68.33|68.74|68.34|68.82|68.42|68.61|68.21|106
1746423300000|2025-05-05 05:35:00|68.73|68.33|68.81|68.41|68.81|68.41|68.66|68.26|84
1746423600000|2025-05-05 05:40:00|68.8|68.4|68.78|68.38|68.89|68.49|68.75|68.35|57
1746423900000|2025-05-05 05:45:00|68.79|68.39|68.93|68.53|69.03|68.63|68.79|68.39|73
1746424200000|2025-05-05 05:50:00|68.94|68.54|69.03|68.63|69.04|68.64|68.94|68.54|24
1746424500000|2025-05-05 05:55:00|69.04|68.64|69.38|68.98|69.39|68.99|69.04|68.64|47
1746424800000|2025-05-05 06:00:00|69.37|68.97|69.34|68.94|69.58|69.18|69.3|68.9|212
1746425100000|2025-05-05 06:05:00|69.35|68.95|69.25|68.85|69.36|68.96|69.21|68.81|118
1746425400000|2025-05-05 06:10:00|69.24|68.84|69.22|68.82|69.28|68.88|69.21|68.81|73
1746425700000|2025-05-05 06:15:00|69.23|68.83|69.36|68.96|69.49|69.09|69.2|68.8|98
1746426000000|2025-05-05 06:20:00|69.37|68.97|69.3|68.9|69.37|68.97|69.18|68.78|87
1746426300000|2025-05-05 06:25:00|69.29|68.89|69.26|68.86|69.32|68.92|69.2|68.8|89
1746426600000|2025-05-05 06:30:00|69.25|68.85|69.24|68.84|69.36|68.96|69.2|68.8|137
1746426900000|2025-05-05 06:35:00|69.25|68.85|69.29|68.89|69.36|68.96|69.21|68.81|135
1746427200000|2025-05-05 06:40:00|69.28|68.88|69.14|68.74|69.36|68.96|69.13|68.73|121
1746427500000|2025-05-05 06:45:00|69.15|68.75|69.07|68.67|69.21|68.81|69.06|68.66|96
1746427800000|2025-05-05 06:50:00|69.06|68.66|69.09|68.69|69.1|68.7|69.04|68.64|45
1746428100000|2025-05-05 06:55:00|69.12|68.72|69.09|68.69|69.15|68.75|69.09|68.69|39
1746428400000|2025-05-05 07:00:00|69.08|68.68|68.87|68.47|69.16|68.76|68.86|68.46|66
1746428700000|2025-05-05 07:05:00|68.86|68.46|68.84|68.44|68.86|68.46|68.77|68.37|62
1746429000000|2025-05-05 07:10:00|68.83|68.43|68.86|68.46|68.86|68.46|68.76|68.36|25
1746429300000|2025-05-05 07:15:00|68.87|68.47|68.93|68.53|69|68.6|68.78|68.38|79
1746429600000|2025-05-05 07:20:00|68.92|68.52|68.98|68.58|69.01|68.61|68.87|68.47|49
1746429900000|2025-05-05 07:25:00|68.96|68.56|68.84|68.44|68.97|68.57|68.81|68.41|43
1746430200000|2025-05-05 07:30:00|68.83|68.43|68.83|68.43|68.95|68.55|68.81|68.41|60
1746430500000|2025-05-05 07:35:00|68.82|68.42|68.86|68.46|68.88|68.48|68.78|68.38|56
1746430800000|2025-05-05 07:40:00|68.87|68.47|69|68.6|69.02|68.62|68.86|68.46|39
1746431100000|2025-05-05 07:45:00|68.99|68.59|68.91|68.51|68.99|68.59|68.87|68.47|21
1746431400000|2025-05-05 07:50:00|68.9|68.5|68.92|68.52|68.97|68.57|68.88|68.48|32
1746431700000|2025-05-05 07:55:00|68.9|68.5|68.97|68.57|68.97|68.57|68.86|68.46|37
1746432000000|2025-05-05 08:00:00|68.96|68.56|69.13|68.73|69.17|68.77|68.9|68.5|96
1746432300000|2025-05-05 08:05:00|69.12|68.72|69.04|68.64|69.12|68.72|69|68.6|61
1746432600000|2025-05-05 08:10:00|69.03|68.63|69.17|68.77|69.17|68.77|69.03|68.63|49
1746432900000|2025-05-05 08:15:00|69.16|68.76|69.24|68.84|69.24|68.84|69.12|68.72|43
1746433200000|2025-05-05 08:20:00|69.23|68.83|69.24|68.84|69.24|68.84|69.08|68.68|44
1746433500000|2025-05-05 08:25:00|69.23|68.83|69.15|68.75|69.23|68.83|69.14|68.74|14
1746433800000|2025-05-05 08:30:00|69.14|68.74|69.2|68.8|69.22|68.82|69.05|68.65|78
1746434100000|2025-05-05 08:35:00|69.22|68.82|69.05|68.65|69.24|68.84|69.05|68.65|61
1746434400000|2025-05-05 08:40:00|69.04|68.64|68.94|68.54|69.05|68.65|68.94|68.54|37
1746434700000|2025-05-05 08:45:00|68.95|68.55|68.88|68.48|69.02|68.62|68.87|68.47|39
1746435000000|2025-05-05 08:50:00|68.9|68.5|68.78|68.38|68.9|68.5|68.77|68.37|32
1746435300000|2025-05-05 08:55:00|68.77|68.37|68.77|68.37|68.79|68.39|68.67|68.27|47
1746435600000|2025-05-05 09:00:00|68.78|68.38|68.66|68.26|68.81|68.41|68.63|68.23|53
1746435900000|2025-05-05 09:05:00|68.65|68.25|68.88|68.48|68.95|68.55|68.65|68.25|76
1746436200000|2025-05-05 09:10:00|68.87|68.47|68.74|68.34|68.87|68.47|68.71|68.31|71
1746436500000|2025-05-05 09:15:00|68.75|68.35|68.78|68.38|68.79|68.39|68.71|68.31|46
1746436800000|2025-05-05 09:20:00|68.77|68.37|68.87|68.47|68.87|68.47|68.77|68.37|19
1746437100000|2025-05-05 09:25:00|68.88|68.48|68.86|68.46|68.92|68.52|68.83|68.43|35
1746437400000|2025-05-05 09:30:00|68.89|68.49|68.86|68.46|68.9|68.5|68.84|68.44|32
1746437700000|2025-05-05 09:35:00|68.87|68.47|68.83|68.43|68.87|68.47|68.78|68.38|69
1746438000000|2025-05-05 09:40:00|68.8|68.4|68.75|68.35|68.8|68.4|68.73|68.33|40
1746438300000|2025-05-05 09:45:00|68.74|68.34|68.74|68.34|68.78|68.38|68.71|68.31|49
1746438600000|2025-05-05 09:50:00|68.76|68.36|68.74|68.34|68.78|68.38|68.74|68.34|14
1746438900000|2025-05-05 09:55:00|68.72|68.32|68.57|68.17|68.73|68.33|68.55|68.15|29
1746439200000|2025-05-05 10:00:00|68.58|68.18|68.5|68.1|68.59|68.19|68.42|68.02|36
1746439500000|2025-05-05 10:05:00|68.48|68.08|68.36|67.96|68.48|68.08|68.3|67.9|43
1746439800000|2025-05-05 10:10:00|68.35|67.95|68.29|67.89|68.39|67.99|68.28|67.88|47
1746440100000|2025-05-05 10:15:00|68.28|67.88|68.06|67.66|68.29|67.89|68.01|67.61|84
1746440400000|2025-05-05 10:20:00|68.07|67.67|67.99|67.59|68.14|67.74|67.95|67.55|97
1746440700000|2025-05-05 10:25:00|68|67.6|67.81|67.41|68.07|67.67|67.77|67.37|153
1746441000000|2025-05-05 10:30:00|67.82|67.42|67.91|67.51|68.01|67.61|67.79|67.39|132
1746441300000|2025-05-05 10:35:00|67.9|67.5|67.69|67.29|67.93|67.53|67.68|67.28|132
1746441600000|2025-05-05 10:40:00|67.71|67.31|67.73|67.33|67.83|67.43|67.71|67.31|111
1746441900000|2025-05-05 10:45:00|67.72|67.32|67.4|67|67.78|67.38|67.36|66.96|236
1746442200000|2025-05-05 10:50:00|67.39|66.99|67.48|67.08|67.48|67.08|67.34|66.94|121
1746442500000|2025-05-05 10:55:00|67.49|67.09|67.53|67.13|67.58|67.18|67.47|67.07|133
1746442800000|2025-05-05 11:00:00|67.55|67.15|67.65|67.25|67.72|67.32|67.48|67.08|150
1746443100000|2025-05-05 11:05:00|67.66|67.26|67.51|67.11|67.72|67.32|67.51|67.11|125
1746443400000|2025-05-05 11:10:00|67.52|67.12|67.67|67.27|67.67|67.27|67.5|67.1|133
1746443700000|2025-05-05 11:15:00|67.68|67.28|67.65|67.25|67.73|67.33|67.58|67.18|98
1746444000000|2025-05-05 11:20:00|67.66|67.26|67.36|66.96|67.66|67.26|67.34|66.94|116
1746444300000|2025-05-05 11:25:00|67.35|66.95|67.13|66.73|67.36|66.96|67.13|66.73|73
1746444600000|2025-05-05 11:30:00|67.14|66.74|67|66.6|67.25|66.85|66.94|66.54|142
1746444900000|2025-05-05 11:35:00|67.01|66.61|66.72|66.32|67.09|66.69|66.72|66.32|219
1746445200000|2025-05-05 11:40:00|66.7|66.3|66.83|66.43|66.88|66.48|66.7|66.3|138
1746445500000|2025-05-05 11:45:00|66.82|66.42|66.89|66.49|66.95|66.55|66.79|66.39|192
1746445800000|2025-05-05 11:50:00|66.88|66.48|66.92|66.52|66.97|66.57|66.87|66.47|110
1746446100000|2025-05-05 11:55:00|66.91|66.51|66.77|66.37|66.97|66.57|66.77|66.37|71
1746446400000|2025-05-05 12:00:00|66.76|66.36|66.39|65.99|66.76|66.36|66.31|65.91|168
1746446700000|2025-05-05 12:05:00|66.37|65.97|66.78|66.38|66.78|66.38|66.37|65.97|128
1746447000000|2025-05-05 12:10:00|66.79|66.39|66.84|66.44|66.89|66.49|66.73|66.33|136
1746447300000|2025-05-05 12:15:00|66.85|66.45|66.75|66.35|66.85|66.45|66.59|66.19|203
1746447600000|2025-05-05 12:20:00|66.74|66.34|67|66.6|67|66.6|66.64|66.24|196
1746447900000|2025-05-05 12:25:00|66.99|66.59|67.11|66.71|67.17|66.77|66.99|66.59|108
1746448200000|2025-05-05 12:30:00|67.1|66.7|67.07|66.67|67.11|66.71|66.95|66.55|155
1746448500000|2025-05-05 12:35:00|67.08|66.68|67.18|66.78|67.18|66.78|67.02|66.62|66
1746448800000|2025-05-05 12:40:00|67.17|66.77|67.06|66.66|67.24|66.84|67.04|66.64|91
1746449100000|2025-05-05 12:45:00|67.05|66.65|66.93|66.53|67.07|66.67|66.8|66.4|88
1746449400000|2025-05-05 12:50:00|66.92|66.52|66.79|66.39|66.94|66.54|66.73|66.33|94
1746449700000|2025-05-05 12:55:00|66.77|66.37|66.97|66.57|66.97|66.57|66.77|66.37|55
1746450000000|2025-05-05 13:00:00|66.96|66.56|67.1|66.7|67.1|66.7|66.82|66.42|106
1746450300000|2025-05-05 13:05:00|67.09|66.69|66.65|66.25|67.14|66.74|66.64|66.24|91
1746450600000|2025-05-05 13:10:00|66.64|66.24|66.56|66.16|66.69|66.29|66.52|66.12|104
1746450900000|2025-05-05 13:15:00|66.55|66.15|66.74|66.34|66.76|66.36|66.45|66.05|283
1746451200000|2025-05-05 13:20:00|66.72|66.32|66.72|66.32|66.83|66.43|66.63|66.23|189
1746451500000|2025-05-05 13:25:00|66.7|66.3|66.51|66.11|66.74|66.34|66.5|66.1|120
1746451800000|2025-05-05 13:30:00|66.5|66.1|66.46|66.06|66.57|66.17|66.13|65.73|386
1746452100000|2025-05-05 13:35:00|66.47|66.07|66.08|65.68|66.6|66.2|66.03|65.63|245
1746452400000|2025-05-05 13:40:00|66.07|65.67|66.16|65.76|66.29|65.89|65.98|65.58|225
1746452700000|2025-05-05 13:45:00|66.15|65.75|66.18|65.78|66.31|65.91|66.04|65.64|416
1746453000000|2025-05-05 13:50:00|66.19|65.79|66.29|65.89|66.34|65.94|66.09|65.69|354
1746453300000|2025-05-05 13:55:00|66.3|65.9|66.75|66.35|66.75|66.35|66.29|65.89|334
1746453600000|2025-05-05 14:00:00|66.78|66.38|66.79|66.39|67.08|66.68|66.75|66.35|555
1746453900000|2025-05-05 14:05:00|66.78|66.38|66.61|66.21|66.8|66.4|66.49|66.09|305
1746454200000|2025-05-05 14:10:00|66.59|66.19|66.44|66.04|66.62|66.22|66.42|66.02|253
1746454500000|2025-05-05 14:15:00|66.46|66.06|66.59|66.19|66.63|66.23|66.36|65.96|234
1746454800000|2025-05-05 14:20:00|66.58|66.18|66.37|65.97|66.66|66.26|66.26|65.86|284
1746455100000|2025-05-05 14:25:00|66.36|65.96|66.58|66.18|66.58|66.18|66.36|65.96|236
1746455400000|2025-05-05 14:30:00|66.57|66.17|66.38|65.98|66.57|66.17|66.38|65.98|171
1746455700000|2025-05-05 14:35:00|66.37|65.97|66.68|66.28|66.69|66.29|66.32|65.92|116
1746456000000|2025-05-05 14:40:00|66.69|66.29|66.63|66.23|66.75|66.35|66.6|66.2|108
1746456300000|2025-05-05 14:45:00|66.65|66.25|66.5|66.1|66.71|66.31|66.49|66.09|120
1746456600000|2025-05-05 14:50:00|66.51|66.11|66.39|65.99|66.58|66.18|66.35|65.95|125
1746456900000|2025-05-05 14:55:00|66.4|66|66.37|65.97|66.42|66.02|66.34|65.94|118
1746457200000|2025-05-05 15:00:00|66.36|65.96|66.51|66.11|66.53|66.13|66.33|65.93|117
1746457500000|2025-05-05 15:05:00|66.5|66.1|66.3|65.9|66.5|66.1|66.3|65.9|130
1746457800000|2025-05-05 15:10:00|66.31|65.91|66.43|66.03|66.46|66.06|66.3|65.9|131
1746458100000|2025-05-05 15:15:00|66.42|66.02|66.31|65.91|66.42|66.02|66.19|65.79|171
1746458400000|2025-05-05 15:20:00|66.33|65.93|66.28|65.88|66.53|66.13|66.27|65.87|106
1746458700000|2025-05-05 15:25:00|66.27|65.87|66.24|65.84|66.29|65.89|66.2|65.8|85
1746459000000|2025-05-05 15:30:00|66.25|65.85|66.1|65.7|66.3|65.9|66.1|65.7|84
1746459300000|2025-05-05 15:35:00|66.11|65.71|66.13|65.73|66.25|65.85|66.1|65.7|133
1746459600000|2025-05-05 15:40:00|66.14|65.74|65.99|65.59|66.2|65.8|65.98|65.58|112
1746459900000|2025-05-05 15:45:00|66|65.6|65.99|65.59|66.08|65.68|65.88|65.48|153
1746460200000|2025-05-05 15:50:00|65.98|65.58|66.18|65.78|66.19|65.79|65.98|65.58|144
1746460500000|2025-05-05 15:55:00|66.17|65.77|66.17|65.77|66.17|65.77|66.07|65.67|99
1746460800000|2025-05-05 16:00:00|66.18|65.78|66.19|65.79|66.2|65.8|66.05|65.65|156
1746461100000|2025-05-05 16:05:00|66.2|65.8|66.13|65.73|66.25|65.85|66.12|65.72|109
1746461400000|2025-05-05 16:10:00|66.12|65.72|66.26|65.86|66.34|65.94|66.12|65.72|127
1746461700000|2025-05-05 16:15:00|66.27|65.87|66.6|66.2|66.61|66.21|66.27|65.87|105
1746462000000|2025-05-05 16:20:00|66.61|66.21|66.56|66.16|66.65|66.25|66.47|66.07|122
1746462300000|2025-05-05 16:25:00|66.57|66.17|66.56|66.16|66.64|66.24|66.52|66.12|102
1746462600000|2025-05-05 16:30:00|66.55|66.15|66.59|66.19|66.64|66.24|66.54|66.14|133
1746462900000|2025-05-05 16:35:00|66.6|66.2|66.57|66.17|66.7|66.3|66.44|66.04|127
1746463200000|2025-05-05 16:40:00|66.56|66.16|66.56|66.16|66.59|66.19|66.45|66.05|107
1746463500000|2025-05-05 16:45:00|66.55|66.15|66.61|66.21|66.66|66.26|66.54|66.14|135
1746463800000|2025-05-05 16:50:00|66.6|66.2|66.55|66.15|66.66|66.26|66.42|66.02|153
1746464100000|2025-05-05 16:55:00|66.58|66.18|66.54|66.14|66.6|66.2|66.52|66.12|52
1746464400000|2025-05-05 17:00:00|66.55|66.15|66.61|66.21|66.62|66.22|66.43|66.03|140
1746464700000|2025-05-05 17:05:00|66.62|66.22|66.49|66.09|66.62|66.22|66.45|66.05|181
1746465000000|2025-05-05 17:10:00|66.51|66.11|66.32|65.92|66.62|66.22|66.32|65.92|139
1746465300000|2025-05-05 17:15:00|66.33|65.93|66.46|66.06|66.49|66.09|66.31|65.91|129
1746465600000|2025-05-05 17:20:00|66.45|66.05|66.63|66.23|66.65|66.25|66.45|66.05|88
1746465900000|2025-05-05 17:25:00|66.64|66.24|66.65|66.25|66.79|66.39|66.6|66.2|114
1746466200000|2025-05-05 17:30:00|66.64|66.24|66.75|66.35|66.83|66.43|66.64|66.24|99
1746466500000|2025-05-05 17:35:00|66.76|66.36|66.87|66.47|66.88|66.48|66.68|66.28|111
1746466800000|2025-05-05 17:40:00|66.88|66.48|66.77|66.37|66.89|66.49|66.77|66.37|126
1746467100000|2025-05-05 17:45:00|66.76|66.36|66.81|66.41|66.85|66.45|66.75|66.35|117
1746467400000|2025-05-05 17:50:00|66.8|66.4|66.87|66.47|66.88|66.48|66.76|66.36|101
1746467700000|2025-05-05 17:55:00|66.88|66.48|66.89|66.49|66.89|66.49|66.8|66.4|41
1746468000000|2025-05-05 18:00:00|66.92|66.52|66.91|66.51|66.95|66.55|66.79|66.39|104
1746468300000|2025-05-05 18:05:00|66.9|66.5|67.06|66.66|67.06|66.66|66.88|66.48|66
1746468600000|2025-05-05 18:10:00|67.05|66.65|67.04|66.64|67.07|66.67|66.99|66.59|30
1746468900000|2025-05-05 18:15:00|67.05|66.65|67.1|66.7|67.1|66.7|67|66.6|58
1746469200000|2025-05-05 18:20:00|67.09|66.69|67.01|66.61|67.11|66.71|67|66.6|68
1746469500000|2025-05-05 18:25:00|67.02|66.62|67.05|66.65|67.06|66.66|66.99|66.59|53
1746469800000|2025-05-05 18:30:00|67.06|66.66|67.29|66.89|67.31|66.91|67|66.6|64
1746470100000|2025-05-05 18:35:00|67.3|66.9|67.46|67.06|67.56|67.16|67.29|66.89|90
1746470400000|2025-05-05 18:40:00|67.47|67.07|67.49|67.09|67.51|67.11|67.39|66.99|65
1746470700000|2025-05-05 18:45:00|67.48|67.08|67.5|67.1|67.55|67.15|67.48|67.08|56
1746471000000|2025-05-05 18:50:00|67.51|67.11|67.31|66.91|67.53|67.13|67.31|66.91|73
1746471300000|2025-05-05 18:55:00|67.32|66.92|67.37|66.97|67.38|66.98|67.32|66.92|60
1746471600000|2025-05-05 19:00:00|67.36|66.96|67.54|67.14|67.55|67.15|67.3|66.9|170
1746471900000|2025-05-05 19:05:00|67.55|67.15|67.55|67.15|67.56|67.16|67.51|67.11|53
1746472200000|2025-05-05 19:10:00|67.56|67.16|67.53|67.13|67.56|67.16|67.52|67.12|62
1746472500000|2025-05-05 19:15:00|67.54|67.14|67.48|67.08|67.62|67.22|67.44|67.04|94
1746472800000|2025-05-05 19:20:00|67.49|67.09|67.38|66.98|67.52|67.12|67.35|66.95|104
1746473100000|2025-05-05 19:25:00|67.37|66.97|67.27|66.87|67.39|66.99|67.23|66.83|102
1746473400000|2025-05-05 19:30:00|67.26|66.86|67.06|66.66|67.29|66.89|67.06|66.66|91
1746473700000|2025-05-05 19:35:00|67.07|66.67|66.95|66.55|67.12|66.72|66.95|66.55|76
1746474000000|2025-05-05 19:40:00|66.96|66.56|66.87|66.47|67.03|66.63|66.83|66.43|79
1746474300000|2025-05-05 19:45:00|66.86|66.46|66.83|66.43|66.89|66.49|66.82|66.42|80
1746474600000|2025-05-05 19:50:00|66.82|66.42|66.71|66.31|66.84|66.44|66.71|66.31|35
1746474900000|2025-05-05 19:55:00|66.7|66.3|66.69|66.29|66.75|66.35|66.64|66.24|82
1746475200000|2025-05-05 20:00:00|66.7|66.3|66.58|66.18|66.72|66.32|66.58|66.18|76
1746475500000|2025-05-05 20:05:00|66.57|66.17|66.47|66.07|66.57|66.17|66.47|66.07|59
1746475800000|2025-05-05 20:10:00|66.48|66.08|66.39|65.99|66.48|66.08|66.35|65.95|70
1746476100000|2025-05-05 20:15:00|66.37|65.97|66.48|66.08|66.58|66.18|66.35|65.95|114
1746476400000|2025-05-05 20:20:00|66.49|66.09|66.41|66.01|66.49|66.09|66.35|65.95|127
1746476700000|2025-05-05 20:25:00|66.4|66|66.4|66|66.46|66.06|66.38|65.98|77
1746477000000|2025-05-05 20:30:00|66.39|65.99|65.9|65.5|66.4|66|65.9|65.5|119
1746477300000|2025-05-05 20:35:00|65.91|65.51|66.07|65.67|66.08|65.68|65.77|65.37|181
1746477600000|2025-05-05 20:40:00|66.08|65.68|66.04|65.64|66.09|65.69|65.92|65.52|134
1746477900000|2025-05-05 20:45:00|66.05|65.65|66.05|65.65|66.12|65.72|65.91|65.51|123
1746478200000|2025-05-05 20:50:00|66.06|65.66|66.27|65.87|66.27|65.87|66.04|65.64|77
1746478500000|2025-05-05 20:55:00|66.26|65.86|66.24|65.84|66.28|65.88|66.23|65.83|44
1746478800000|2025-05-05 21:00:00|66.25|65.85|66.43|66.03|66.46|66.06|66.16|65.76|106
1746479100000|2025-05-05 21:05:00|66.42|66.02|66.46|66.06|66.47|66.07|66.34|65.94|84
1746479400000|2025-05-05 21:10:00|66.47|66.07|66.6|66.2|66.61|66.21|66.47|66.07|43
1746479700000|2025-05-05 21:15:00|66.61|66.21|66.55|66.15|66.61|66.21|66.53|66.13|47
1746480000000|2025-05-05 21:20:00|66.54|66.14|66.6|66.2|66.6|66.2|66.54|66.14|28
1746480300000|2025-05-05 21:25:00|66.61|66.21|66.66|66.26|66.68|66.28|66.61|66.21|26
1746480600000|2025-05-05 21:30:00|66.65|66.25|66.35|65.95|66.65|66.25|66.2|65.8|78
1746480900000|2025-05-05 21:35:00|66.36|65.96|66.49|66.09|66.49|66.09|66.36|65.96|41
1746481200000|2025-05-05 21:40:00|66.48|66.08|66.47|66.07|66.48|66.08|66.36|65.96|68
1746481500000|2025-05-05 21:45:00|66.46|66.06|66.55|66.15|66.55|66.15|66.45|66.05|25
1746481800000|2025-05-05 21:50:00|66.57|66.17|66.69|66.29|66.71|66.31|66.57|66.17|57
1746482100000|2025-05-05 21:55:00|66.7|66.3|66.62|66.22|66.71|66.31|66.57|66.17|43
1746482400000|2025-05-05 22:00:00|66.61|66.21|66.63|66.23|66.81|66.41|66.59|66.19|139
1746482700000|2025-05-05 22:05:00|66.62|66.22|66.7|66.3|66.73|66.33|66.62|66.22|84
1746483000000|2025-05-05 22:10:00|66.71|66.31|66.79|66.39|66.79|66.39|66.66|66.26|64
1746483300000|2025-05-05 22:15:00|66.8|66.4|66.95|66.55|66.95|66.55|66.8|66.4|69
1746483600000|2025-05-05 22:20:00|66.94|66.54|66.93|66.53|66.98|66.58|66.91|66.51|57
1746483900000|2025-05-05 22:25:00|66.92|66.52|66.92|66.52|66.94|66.54|66.88|66.48|46
1746484200000|2025-05-05 22:30:00|66.93|66.53|67|66.6|67.03|66.63|66.93|66.53|65
1746484500000|2025-05-05 22:35:00|67.01|66.61|67.2|66.8|67.2|66.8|67|66.6|36
1746484800000|2025-05-05 22:40:00|67.19|66.79|67.27|66.87|67.3|66.9|67.16|66.76|72
1746485100000|2025-05-05 22:45:00|67.26|66.86|67.13|66.73|67.26|66.86|67.08|66.68|99
1746485400000|2025-05-05 22:50:00|67.12|66.72|67.08|66.68|67.14|66.74|67.05|66.65|71
1746485700000|2025-05-05 22:55:00|67.07|66.67|67.13|66.73|67.13|66.73|67.05|66.65|35
1746486000000|2025-05-05 23:00:00|67.12|66.72|67.04|66.64|67.15|66.75|67.03|66.63|82
1746486300000|2025-05-05 23:05:00|67.02|66.62|66.99|66.59|67.02|66.62|66.97|66.57|34
1746486600000|2025-05-05 23:10:00|66.98|66.58|66.98|66.58|67.07|66.67|66.98|66.58|51
1746486900000|2025-05-05 23:15:00|66.97|66.57|66.99|66.59|67.08|66.68|66.97|66.57|57
1746487200000|2025-05-05 23:20:00|67|66.6|67.04|66.64|67.13|66.73|66.99|66.59|54
1746487500000|2025-05-05 23:25:00|67.02|66.62|66.85|66.45|67.02|66.62|66.85|66.45|41
1746487800000|2025-05-05 23:30:00|66.86|66.46|66.77|66.37|66.88|66.48|66.77|66.37|47
1746488100000|2025-05-05 23:35:00|66.76|66.36|66.77|66.37|66.82|66.42|66.76|66.36|42
1746488400000|2025-05-05 23:40:00|66.76|66.36|66.79|66.39|66.79|66.39|66.76|66.36|20
1746488700000|2025-05-05 23:45:00|66.78|66.38|66.69|66.29|66.79|66.39|66.68|66.28|68
1746489000000|2025-05-05 23:50:00|66.68|66.28|66.65|66.25|66.68|66.28|66.61|66.21|48
1746489300000|2025-05-05 23:55:00|66.64|66.24|66.62|66.22|66.69|66.29|66.61|66.21|37
1746489600000|2025-05-06 00:00:00|66.61|66.21|66.63|66.23|66.95|66.55|66.56|66.16|158
1746489900000|2025-05-06 00:05:00|66.62|66.22|66.59|66.19|66.67|66.27|66.54|66.14|117
1746490200000|2025-05-06 00:10:00|66.56|66.16|66.55|66.15|66.57|66.17|66.49|66.09|117
1746490500000|2025-05-06 00:15:00|66.54|66.14|66.43|66.03|66.54|66.14|66.41|66.01|46
1746490800000|2025-05-06 00:20:00|66.44|66.04|66.48|66.08|66.54|66.14|66.41|66.01|104
1746491100000|2025-05-06 00:25:00|66.47|66.07|66.68|66.28|66.68|66.28|66.47|66.07|83
1746491400000|2025-05-06 00:30:00|66.67|66.27|66.52|66.12|66.7|66.3|66.48|66.08|108
1746491700000|2025-05-06 00:35:00|66.51|66.11|66.34|65.94|66.52|66.12|66.32|65.92|78
1746492000000|2025-05-06 00:40:00|66.33|65.93|66.28|65.88|66.33|65.93|66.24|65.84|58
1746492300000|2025-05-06 00:45:00|66.27|65.87|66.31|65.91|66.34|65.94|66.25|65.85|92
1746492600000|2025-05-06 00:50:00|66.3|65.9|66.31|65.91|66.36|65.96|66.26|65.86|85
1746492900000|2025-05-06 00:55:00|66.32|65.92|66.47|66.07|66.47|66.07|66.31|65.91|74
1746493200000|2025-05-06 01:00:00|66.46|66.06|66.42|66.02|66.61|66.21|66.41|66.01|138
1746493500000|2025-05-06 01:05:00|66.41|66.01|66.38|65.98|66.41|66.01|66.26|65.86|118
1746493800000|2025-05-06 01:10:00|66.39|65.99|66.65|66.25|66.68|66.28|66.38|65.98|99
1746494100000|2025-05-06 01:15:00|66.64|66.24|66.77|66.37|66.82|66.42|66.64|66.24|143
1746494400000|2025-05-06 01:20:00|66.76|66.36|66.83|66.43|66.9|66.5|66.76|66.36|96
1746494700000|2025-05-06 01:25:00|66.84|66.44|66.74|66.34|66.88|66.48|66.71|66.31|108
1746495000000|2025-05-06 01:30:00|66.76|66.36|66.62|66.22|66.8|66.4|66.61|66.21|176
1746495300000|2025-05-06 01:35:00|66.63|66.23|66.37|65.97|66.64|66.24|66.36|65.96|141
1746495600000|2025-05-06 01:40:00|66.38|65.98|66.3|65.9|66.44|66.04|66.3|65.9|90
1746495900000|2025-05-06 01:45:00|66.31|65.91|66.23|65.83|66.34|65.94|66.22|65.82|103
1746496200000|2025-05-06 01:50:00|66.24|65.84|66.21|65.81|66.31|65.91|66.19|65.79|114
1746496500000|2025-05-06 01:55:00|66.22|65.82|66.24|65.84|66.38|65.98|66.19|65.79|175
1746496800000|2025-05-06 02:00:00|66.23|65.83|66.39|65.99|66.41|66.01|66.21|65.81|142
1746497100000|2025-05-06 02:05:00|66.38|65.98|66.12|65.72|66.39|65.99|66.05|65.65|111
1746497400000|2025-05-06 02:10:00|66.11|65.71|66.05|65.65|66.19|65.79|66.03|65.63|122
1746497700000|2025-05-06 02:15:00|66.06|65.66|65.82|65.42|66.06|65.66|65.78|65.38|160
1746498000000|2025-05-06 02:20:00|65.81|65.41|65.73|65.33|65.82|65.42|65.65|65.25|240
1746498300000|2025-05-06 02:25:00|65.72|65.32|65.77|65.37|65.88|65.48|65.65|65.25|155
1746498600000|2025-05-06 02:30:00|65.75|65.35|65.88|65.48|65.95|65.55|65.68|65.28|150
1746498900000|2025-05-06 02:35:00|65.87|65.47|65.88|65.48|65.96|65.56|65.79|65.39|131
1746499200000|2025-05-06 02:40:00|65.87|65.47|65.99|65.59|66.04|65.64|65.87|65.47|60
1746499500000|2025-05-06 02:45:00|65.97|65.57|66.29|65.89|66.3|65.9|65.97|65.57|66
1746499800000|2025-05-06 02:50:00|66.3|65.9|66.2|65.8|66.35|65.95|66.19|65.79|72
1746500100000|2025-05-06 02:55:00|66.19|65.79|66.27|65.87|66.28|65.88|66.16|65.76|73
1746500400000|2025-05-06 03:00:00|66.28|65.88|66.11|65.71|66.32|65.92|66.1|65.7|86
1746500700000|2025-05-06 03:05:00|66.1|65.7|66.01|65.61|66.12|65.72|65.98|65.58|83
1746501000000|2025-05-06 03:10:00|66|65.6|65.97|65.57|66.07|65.67|65.96|65.56|83
1746501300000|2025-05-06 03:15:00|65.98|65.58|66.04|65.64|66.11|65.71|65.94|65.54|84
1746501600000|2025-05-06 03:20:00|66.05|65.65|66.03|65.63|66.09|65.69|65.95|65.55|98
1746501900000|2025-05-06 03:25:00|66.02|65.62|66.28|65.88|66.3|65.9|65.97|65.57|83
1746502200000|2025-05-06 03:30:00|66.29|65.89|66.38|65.98|66.42|66.02|66.28|65.88|56
1746502500000|2025-05-06 03:35:00|66.39|65.99|66.43|66.03|66.47|66.07|66.37|65.97|104
1746502800000|2025-05-06 03:40:00|66.42|66.02|66.55|66.15|66.56|66.16|66.41|66.01|53
1746503100000|2025-05-06 03:45:00|66.56|66.16|66.53|66.13|66.56|66.16|66.4|66|100
1746503400000|2025-05-06 03:50:00|66.54|66.14|66.46|66.06|66.54|66.14|66.45|66.05|61
1746503700000|2025-05-06 03:55:00|66.47|66.07|66.48|66.08|66.52|66.12|66.45|66.05|52
1746504000000|2025-05-06 04:00:00|66.49|66.09|66.43|66.03|66.52|66.12|66.43|66.03|77
1746504300000|2025-05-06 04:05:00|66.42|66.02|66.4|66|66.52|66.12|66.4|66|72
1746504600000|2025-05-06 04:10:00|66.39|65.99|66.5|66.1|66.52|66.12|66.38|65.98|68
1746504900000|2025-05-06 04:15:00|66.51|66.11|66.6|66.2|66.6|66.2|66.51|66.11|36
1746505200000|2025-05-06 04:20:00|66.62|66.22|66.7|66.3|66.73|66.33|66.62|66.22|50
1746505500000|2025-05-06 04:25:00|66.71|66.31|66.68|66.28|66.72|66.32|66.65|66.25|46
1746505800000|2025-05-06 04:30:00|66.67|66.27|66.63|66.23|66.7|66.3|66.62|66.22|46
1746506100000|2025-05-06 04:35:00|66.64|66.24|66.59|66.19|66.67|66.27|66.58|66.18|68
1746506400000|2025-05-06 04:40:00|66.6|66.2|66.57|66.17|66.61|66.21|66.53|66.13|39
1746506700000|2025-05-06 04:45:00|66.58|66.18|66.62|66.22|66.63|66.23|66.57|66.17|63
1746507000000|2025-05-06 04:50:00|66.61|66.21|66.69|66.29|66.7|66.3|66.6|66.2|66
1746507300000|2025-05-06 04:55:00|66.7|66.3|66.66|66.26|66.7|66.3|66.63|66.23|31
1746507600000|2025-05-06 05:00:00|66.67|66.27|66.58|66.18|66.68|66.28|66.58|66.18|63
1746507900000|2025-05-06 05:05:00|66.57|66.17|66.76|66.36|66.78|66.38|66.57|66.17|101
1746508200000|2025-05-06 05:10:00|66.77|66.37|66.66|66.26|66.77|66.37|66.62|66.22|71
1746508500000|2025-05-06 05:15:00|66.65|66.25|66.51|66.11|66.69|66.29|66.5|66.1|56
1746508800000|2025-05-06 05:20:00|66.5|66.1|66.32|65.92|66.5|66.1|66.32|65.92|57
1746509100000|2025-05-06 05:25:00|66.33|65.93|66.34|65.94|66.38|65.98|66.29|65.89|44
1746509400000|2025-05-06 05:30:00|66.35|65.95|66.28|65.88|66.37|65.97|66.25|65.85|45
1746509700000|2025-05-06 05:35:00|66.27|65.87|66.23|65.83|66.32|65.92|66.22|65.82|51
1746510000000|2025-05-06 05:40:00|66.24|65.84|66.28|65.88|66.38|65.98|66.24|65.84|55
1746510300000|2025-05-06 05:45:00|66.29|65.89|66.29|65.89|66.33|65.93|66.22|65.82|59
1746510600000|2025-05-06 05:50:00|66.27|65.87|66.19|65.79|66.29|65.89|66.18|65.78|39
1746510900000|2025-05-06 05:55:00|66.2|65.8|66.14|65.74|66.26|65.86|66.13|65.73|22
1746511200000|2025-05-06 06:00:00|66.13|65.73|66.39|65.99|66.4|66|66.13|65.73|62
1746511500000|2025-05-06 06:05:00|66.4|66|66.5|66.1|66.5|66.1|66.4|66|40
1746511800000|2025-05-06 06:10:00|66.49|66.09|66.49|66.09|66.54|66.14|66.48|66.08|20
1746512100000|2025-05-06 06:15:00|66.5|66.1|66.55|66.15|66.56|66.16|66.39|65.99|48
1746512400000|2025-05-06 06:20:00|66.54|66.14|66.58|66.18|66.58|66.18|66.52|66.12|45
1746512700000|2025-05-06 06:25:00|66.57|66.17|66.45|66.05|66.58|66.18|66.44|66.04|40
1746513000000|2025-05-06 06:30:00|66.46|66.06|66.37|65.97|66.47|66.07|66.32|65.92|71
1746513300000|2025-05-06 06:35:00|66.39|65.99|66.47|66.07|66.52|66.12|66.39|65.99|52
1746513600000|2025-05-06 06:40:00|66.48|66.08|66.56|66.16|66.57|66.17|66.45|66.05|60
1746513900000|2025-05-06 06:45:00|66.57|66.17|66.58|66.18|66.6|66.2|66.47|66.07|50
1746514200000|2025-05-06 06:50:00|66.57|66.17|66.47|66.07|66.57|66.17|66.45|66.05|44
1746514500000|2025-05-06 06:55:00|66.48|66.08|66.61|66.21|66.61|66.21|66.48|66.08|22
1746514800000|2025-05-06 07:00:00|66.67|66.27|66.87|66.47|66.9|66.5|66.66|66.26|130
1746515100000|2025-05-06 07:05:00|66.86|66.46|66.97|66.57|66.97|66.57|66.8|66.4|87
1746515400000|2025-05-06 07:10:00|66.96|66.56|66.96|66.56|67.08|66.68|66.95|66.55|106
1746515700000|2025-05-06 07:15:00|66.95|66.55|66.78|66.38|66.95|66.55|66.78|66.38|103
1746516000000|2025-05-06 07:20:00|66.79|66.39|66.76|66.36|66.84|66.44|66.75|66.35|67
1746516300000|2025-05-06 07:25:00|66.74|66.34|66.7|66.3|66.76|66.36|66.68|66.28|41
1746516600000|2025-05-06 07:30:00|66.69|66.29|66.72|66.32|66.85|66.45|66.67|66.27|85
1746516900000|2025-05-06 07:35:00|66.73|66.33|66.47|66.07|66.75|66.35|66.47|66.07|95
1746517200000|2025-05-06 07:40:00|66.46|66.06|66.54|66.14|66.54|66.14|66.36|65.96|89
1746517500000|2025-05-06 07:45:00|66.55|66.15|66.56|66.16|66.64|66.24|66.52|66.12|157
1746517800000|2025-05-06 07:50:00|66.55|66.15|66.44|66.04|66.61|66.21|66.44|66.04|122
1746518100000|2025-05-06 07:55:00|66.43|66.03|66.5|66.1|66.53|66.13|66.41|66.01|105
1746518400000|2025-05-06 08:00:00|66.49|66.09|66.34|65.94|66.51|66.11|66.27|65.87|141
1746518700000|2025-05-06 08:05:00|66.32|65.92|66.4|66|66.55|66.15|66.31|65.91|171
1746519000000|2025-05-06 08:10:00|66.41|66.01|66.18|65.78|66.43|66.03|66.16|65.76|140
1746519300000|2025-05-06 08:15:00|66.17|65.77|65.88|65.48|66.18|65.78|65.87|65.47|126
1746519600000|2025-05-06 08:20:00|65.89|65.49|65.82|65.42|65.89|65.49|65.73|65.33|289
1746519900000|2025-05-06 08:25:00|65.81|65.41|65.78|65.38|65.86|65.46|65.73|65.33|165
1746520200000|2025-05-06 08:30:00|65.79|65.39|66.03|65.63|66.03|65.63|65.79|65.39|157
1746520500000|2025-05-06 08:35:00|66.04|65.64|66.15|65.75|66.2|65.8|65.99|65.59|114
1746520800000|2025-05-06 08:40:00|66.16|65.76|66.25|65.85|66.25|65.85|66.06|65.66|111
1746521100000|2025-05-06 08:45:00|66.24|65.84|66.18|65.78|66.31|65.91|66.16|65.76|111
1746521400000|2025-05-06 08:50:00|66.17|65.77|66.32|65.92|66.34|65.94|66.17|65.77|100
1746521700000|2025-05-06 08:55:00|66.31|65.91|66.38|65.98|66.4|66|66.28|65.88|75
1746522000000|2025-05-06 09:00:00|66.37|65.97|66.21|65.81|66.38|65.98|66.2|65.8|95
1746522300000|2025-05-06 09:05:00|66.22|65.82|66.35|65.95|66.38|65.98|66.22|65.82|112
1746522600000|2025-05-06 09:10:00|66.36|65.96|66.1|65.7|66.39|65.99|66.1|65.7|101
1746522900000|2025-05-06 09:15:00|66.09|65.69|66.02|65.62|66.11|65.71|66.01|65.61|75
1746523200000|2025-05-06 09:20:00|66.03|65.63|66.05|65.65|66.1|65.7|65.96|65.56|71
1746523500000|2025-05-06 09:25:00|66.04|65.64|66.28|65.88|66.3|65.9|65.99|65.59|69
1746523800000|2025-05-06 09:30:00|66.26|65.86|66.33|65.93|66.37|65.97|66.25|65.85|126
1746524100000|2025-05-06 09:35:00|66.35|65.95|66.13|65.73|66.39|65.99|66.11|65.71|132
1746524400000|2025-05-06 09:40:00|66.14|65.74|65.99|65.59|66.2|65.8|65.99|65.59|98
1746524700000|2025-05-06 09:45:00|66|65.6|66.18|65.78|66.23|65.83|65.87|65.47|145
1746525000000|2025-05-06 09:50:00|66.19|65.79|66.25|65.85|66.28|65.88|66.06|65.66|73
1746525300000|2025-05-06 09:55:00|66.26|65.86|66.35|65.95|66.38|65.98|66.26|65.86|31
1746525600000|2025-05-06 10:00:00|66.34|65.94|66.16|65.76|66.36|65.96|66.16|65.76|108
1746525900000|2025-05-06 10:05:00|66.17|65.77|66.16|65.76|66.24|65.84|66.16|65.76|90
1746526200000|2025-05-06 10:10:00|66.13|65.73|66.02|65.62|66.17|65.77|66|65.6|111
1746526500000|2025-05-06 10:15:00|66.03|65.63|66.26|65.86|66.27|65.87|66|65.6|147
1746526800000|2025-05-06 10:20:00|66.27|65.87|66.09|65.69|66.32|65.92|65.98|65.58|143
1746527100000|2025-05-06 10:25:00|66.08|65.68|65.97|65.57|66.17|65.77|65.96|65.56|134
1746527400000|2025-05-06 10:30:00|65.96|65.56|66.01|65.61|66.11|65.71|65.96|65.56|158
1746527700000|2025-05-06 10:35:00|65.98|65.58|65.76|65.36|66.08|65.68|65.76|65.36|153
1746528000000|2025-05-06 10:40:00|65.78|65.38|65.67|65.27|65.88|65.48|65.63|65.23|217
1746528300000|2025-05-06 10:45:00|65.66|65.26|65.56|65.16|65.75|65.35|65.48|65.08|278
1746528600000|2025-05-06 10:50:00|65.55|65.15|65.67|65.27|65.72|65.32|65.52|65.12|313
1746528900000|2025-05-06 10:55:00|65.68|65.28|65.55|65.15|65.68|65.28|65.5|65.1|216
1746529200000|2025-05-06 11:00:00|65.56|65.16|65.77|65.37|65.79|65.39|65.54|65.14|160
1746529500000|2025-05-06 11:05:00|65.78|65.38|65.69|65.29|65.78|65.38|65.63|65.23|137
1746529800000|2025-05-06 11:10:00|65.7|65.3|65.61|65.21|65.79|65.39|65.61|65.21|138
1746530100000|2025-05-06 11:15:00|65.62|65.22|65.7|65.3|65.75|65.35|65.58|65.18|154
1746530400000|2025-05-06 11:20:00|65.69|65.29|65.67|65.27|65.79|65.39|65.65|65.25|165
1746530700000|2025-05-06 11:25:00|65.68|65.28|65.51|65.11|65.68|65.28|65.47|65.07|173
1746531000000|2025-05-06 11:30:00|65.5|65.1|65.3|64.9|65.55|65.15|65.25|64.85|349
1746531300000|2025-05-06 11:35:00|65.31|64.91|65.31|64.91|65.48|65.08|65.21|64.81|227
1746531600000|2025-05-06 11:40:00|65.32|64.92|65.28|64.88|65.32|64.92|65.22|64.82|164
1746531900000|2025-05-06 11:45:00|65.27|64.87|65.06|64.66|65.31|64.91|65.04|64.64|154
1746532200000|2025-05-06 11:50:00|65.07|64.67|64.84|64.44|65.13|64.73|64.78|64.38|280
1746532500000|2025-05-06 11:55:00|64.83|64.43|65.14|64.74|65.14|64.74|64.83|64.43|191
1746532800000|2025-05-06 12:00:00|65.16|64.76|65.17|64.77|65.17|64.77|64.92|64.52|169
1746533100000|2025-05-06 12:05:00|65.16|64.76|65.34|64.94|65.36|64.96|65.16|64.76|99
1746533400000|2025-05-06 12:10:00|65.33|64.93|65.35|64.95|65.37|64.97|65.22|64.82|119
1746533700000|2025-05-06 12:15:00|65.34|64.94|65.32|64.92|65.4|65|65.16|64.76|166
1746534000000|2025-05-06 12:20:00|65.31|64.91|65.27|64.87|65.43|65.03|65.25|64.85|140
1746534300000|2025-05-06 12:25:00|65.26|64.86|65.17|64.77|65.28|64.88|65.07|64.67|145
1746534600000|2025-05-06 12:30:00|65.18|64.78|65.37|64.97|65.43|65.03|65.15|64.75|196
1746534900000|2025-05-06 12:35:00|65.38|64.98|65.48|65.08|65.48|65.08|65.31|64.91|212
1746535200000|2025-05-06 12:40:00|65.47|65.07|65.58|65.18|65.61|65.21|65.43|65.03|138
1746535500000|2025-05-06 12:45:00|65.57|65.17|65.66|65.26|65.71|65.31|65.45|65.05|104
1746535800000|2025-05-06 12:50:00|65.67|65.27|65.69|65.29|65.71|65.31|65.63|65.23|116
1746536100000|2025-05-06 12:55:00|65.7|65.3|65.67|65.27|65.79|65.39|65.66|65.26|113
1746536400000|2025-05-06 13:00:00|65.69|65.29|65.44|65.04|65.71|65.31|65.44|65.04|143
1746536700000|2025-05-06 13:05:00|65.45|65.05|65.21|64.81|65.46|65.06|65.17|64.77|106
1746537000000|2025-05-06 13:10:00|65.2|64.8|65.19|64.79|65.3|64.9|65.18|64.78|135
1746537300000|2025-05-06 13:15:00|65.21|64.81|65.34|64.94|65.36|64.96|65.2|64.8|192
1746537600000|2025-05-06 13:20:00|65.33|64.93|65.37|64.97|65.43|65.03|65.22|64.82|166
1746537900000|2025-05-06 13:25:00|65.36|64.96|65.01|64.61|65.36|64.96|65.01|64.61|111
1746538200000|2025-05-06 13:30:00|65.02|64.62|65.03|64.63|65.3|64.9|65.01|64.61|270
1746538500000|2025-05-06 13:35:00|65.04|64.64|65.13|64.73|65.17|64.77|64.88|64.48|285
1746538800000|2025-05-06 13:40:00|65.12|64.72|65.3|64.9|65.36|64.96|65.09|64.69|202
1746539100000|2025-05-06 13:45:00|65.31|64.91|65.02|64.62|65.36|64.96|65.01|64.61|301
1746539400000|2025-05-06 13:50:00|65.03|64.63|64.74|64.34|65.03|64.63|64.65|64.25|330
1746539700000|2025-05-06 13:55:00|64.75|64.35|64.96|64.56|65.1|64.7|64.73|64.33|213
1746540000000|2025-05-06 14:00:00|64.97|64.57|65.16|64.76|65.3|64.9|64.95|64.55|302
1746540300000|2025-05-06 14:05:00|65.18|64.78|65.37|64.97|65.38|64.98|65.01|64.61|284
1746540600000|2025-05-06 14:10:00|65.38|64.98|65.45|65.05|65.57|65.17|65.36|64.96|301
1746540900000|2025-05-06 14:15:00|65.46|65.06|65.81|65.41|65.85|65.45|65.46|65.06|347
1746541200000|2025-05-06 14:20:00|65.82|65.42|65.88|65.48|66.09|65.69|65.8|65.4|278
1746541500000|2025-05-06 14:25:00|65.89|65.49|65.69|65.29|65.92|65.52|65.66|65.26|138
1746541800000|2025-05-06 14:30:00|65.68|65.28|65.88|65.48|65.92|65.52|65.65|65.25|169
1746542100000|2025-05-06 14:35:00|65.89|65.49|65.79|65.39|65.97|65.57|65.74|65.34|167
1746542400000|2025-05-06 14:40:00|65.78|65.38|65.66|65.26|65.81|65.41|65.65|65.25|98
1746542700000|2025-05-06 14:45:00|65.67|65.27|65.72|65.32|65.79|65.39|65.57|65.17|135
1746543000000|2025-05-06 14:50:00|65.71|65.31|65.49|65.09|65.79|65.39|65.45|65.05|164
1746543300000|2025-05-06 14:55:00|65.52|65.12|65.48|65.08|65.52|65.12|65.39|64.99|148
1746543600000|2025-05-06 15:00:00|65.47|65.07|65.48|65.08|65.61|65.21|65.37|64.97|189
1746543900000|2025-05-06 15:05:00|65.46|65.06|65.08|64.68|65.46|65.06|65.08|64.68|117
1746544200000|2025-05-06 15:10:00|65.07|64.67|65.42|65.02|65.42|65.02|65.06|64.66|187
1746544500000|2025-05-06 15:15:00|65.41|65.01|65.58|65.18|65.58|65.18|65.28|64.88|184
1746544800000|2025-05-06 15:20:00|65.61|65.21|65.75|65.35|65.76|65.36|65.6|65.2|114
1746545100000|2025-05-06 15:25:00|65.76|65.36|65.75|65.35|65.82|65.42|65.7|65.3|75
1746545400000|2025-05-06 15:30:00|65.74|65.34|65.89|65.49|65.89|65.49|65.63|65.23|144
1746545700000|2025-05-06 15:35:00|65.91|65.51|65.91|65.51|65.97|65.57|65.83|65.43|128
1746546000000|2025-05-06 15:40:00|65.92|65.52|65.6|65.2|65.92|65.52|65.59|65.19|94
1746546300000|2025-05-06 15:45:00|65.61|65.21|65.67|65.27|65.68|65.28|65.57|65.17|135
1746546600000|2025-05-06 15:50:00|65.65|65.25|65.45|65.05|65.66|65.26|65.44|65.04|93
1746546900000|2025-05-06 15:55:00|65.46|65.06|65.55|65.15|65.64|65.24|65.46|65.06|95
1746547200000|2025-05-06 16:00:00|65.56|65.16|65.35|64.95|65.57|65.17|65.33|64.93|135
1746547500000|2025-05-06 16:05:00|65.36|64.96|65.06|64.66|65.42|65.02|65.06|64.66|148
1746547800000|2025-05-06 16:10:00|65.08|64.68|65.66|65.26|65.7|65.3|65.07|64.67|203
1746548100000|2025-05-06 16:15:00|65.65|65.25|65.7|65.3|65.7|65.3|65.43|65.03|217
1746548400000|2025-05-06 16:20:00|65.68|65.28|65.28|64.88|65.71|65.31|65.28|64.88|242
1746548700000|2025-05-06 16:25:00|65.27|64.87|65.36|64.96|65.39|64.99|65.25|64.85|173
1746549000000|2025-05-06 16:30:00|65.35|64.95|65.62|65.22|65.67|65.27|65.31|64.91|205
1746549300000|2025-05-06 16:35:00|65.63|65.23|65.62|65.22|65.76|65.36|65.57|65.17|152
1746549600000|2025-05-06 16:40:00|65.61|65.21|65.36|64.96|65.68|65.28|65.35|64.95|119
1746549900000|2025-05-06 16:45:00|65.35|64.95|65.34|64.94|65.47|65.07|65.28|64.88|203
1746550200000|2025-05-06 16:50:00|65.33|64.93|65.25|64.85|65.33|64.93|65.18|64.78|141
1746550500000|2025-05-06 16:55:00|65.23|64.83|64.97|64.57|65.27|64.87|64.97|64.57|77
1746550800000|2025-05-06 17:00:00|64.98|64.58|65.02|64.62|65.27|64.87|64.92|64.52|267
1746551100000|2025-05-06 17:05:00|65.04|64.64|65.41|65.01|65.42|65.02|65.02|64.62|201
1746551400000|2025-05-06 17:10:00|65.4|65|65.56|65.16|65.6|65.2|65.38|64.98|145
1746551700000|2025-05-06 17:15:00|65.57|65.17|65.82|65.42|65.82|65.42|65.53|65.13|124
1746552000000|2025-05-06 17:20:00|65.81|65.41|65.67|65.27|65.89|65.49|65.58|65.18|166
1746552300000|2025-05-06 17:25:00|65.69|65.29|65.84|65.44|65.89|65.49|65.68|65.28|107
1746552600000|2025-05-06 17:30:00|65.83|65.43|65.89|65.49|65.9|65.5|65.8|65.4|115
1746552900000|2025-05-06 17:35:00|65.9|65.5|65.73|65.33|66.01|65.61|65.73|65.33|179
1746553200000|2025-05-06 17:40:00|65.71|65.31|65.59|65.19|65.75|65.35|65.53|65.13|146
1746553500000|2025-05-06 17:45:00|65.58|65.18|65.62|65.22|65.63|65.23|65.5|65.1|169
1746553800000|2025-05-06 17:50:00|65.61|65.21|65.53|65.13|65.73|65.33|65.49|65.09|139
1746554100000|2025-05-06 17:55:00|65.54|65.14|65.57|65.17|65.61|65.21|65.5|65.1|105
1746554400000|2025-05-06 18:00:00|65.58|65.18|65.74|65.34|65.74|65.34|65.54|65.14|177
1746554700000|2025-05-06 18:05:00|65.73|65.33|65.88|65.48|65.88|65.48|65.59|65.19|134
1746555000000|2025-05-06 18:10:00|65.86|65.46|65.88|65.48|65.88|65.48|65.73|65.33|92
1746555300000|2025-05-06 18:15:00|65.9|65.5|66.05|65.65|66.1|65.7|65.9|65.5|49
1746555600000|2025-05-06 18:20:00|66.04|65.64|66.27|65.87|66.28|65.88|66.04|65.64|109
1746555900000|2025-05-06 18:25:00|66.28|65.88|66.35|65.95|66.37|65.97|66.23|65.83|57
1746556200000|2025-05-06 18:30:00|66.34|65.94|66.2|65.8|66.36|65.96|66.18|65.78|96
1746556500000|2025-05-06 18:35:00|66.21|65.81|66.34|65.94|66.37|65.97|66.17|65.77|121
1746556800000|2025-05-06 18:40:00|66.33|65.93|66.21|65.81|66.35|65.95|66.16|65.76|102
1746557100000|2025-05-06 18:45:00|66.23|65.83|66.34|65.94|66.36|65.96|66.18|65.78|113
1746557400000|2025-05-06 18:50:00|66.33|65.93|66.4|66|66.42|66.02|66.3|65.9|73
1746557700000|2025-05-06 18:55:00|66.39|65.99|66.7|66.3|66.72|66.32|66.39|65.99|80
1746558000000|2025-05-06 19:00:00|66.71|66.31|66.64|66.24|66.88|66.48|66.63|66.23|206
1746558300000|2025-05-06 19:05:00|66.65|66.25|66.57|66.17|66.71|66.31|66.53|66.13|142
1746558600000|2025-05-06 19:10:00|66.58|66.18|66.68|66.28|66.72|66.32|66.57|66.17|77
1746558900000|2025-05-06 19:15:00|66.69|66.29|66.56|66.16|66.76|66.36|66.56|66.16|120
1746559200000|2025-05-06 19:20:00|66.55|66.15|66.71|66.31|66.73|66.33|66.55|66.15|128
1746559500000|2025-05-06 19:25:00|66.72|66.32|66.72|66.32|66.81|66.41|66.66|66.26|91
1746559800000|2025-05-06 19:30:00|66.71|66.31|66.83|66.43|66.86|66.46|66.65|66.25|83
1746560100000|2025-05-06 19:35:00|66.84|66.44|66.71|66.31|66.84|66.44|66.66|66.26|95
1746560400000|2025-05-06 19:40:00|66.72|66.32|66.83|66.43|66.85|66.45|66.71|66.31|104
1746560700000|2025-05-06 19:45:00|66.81|66.41|66.79|66.39|66.85|66.45|66.78|66.38|113
1746561000000|2025-05-06 19:50:00|66.8|66.4|66.63|66.23|66.8|66.4|66.61|66.21|121
1746561300000|2025-05-06 19:55:00|66.62|66.22|66.74|66.34|66.77|66.37|66.62|66.22|116
1746561600000|2025-05-06 20:00:00|66.75|66.35|66.88|66.48|66.88|66.48|66.71|66.31|99
1746561900000|2025-05-06 20:05:00|66.89|66.49|66.96|66.56|67.08|66.68|66.88|66.48|89
1746562200000|2025-05-06 20:10:00|66.99|66.59|67.01|66.61|67.09|66.69|66.99|66.59|33
1746562500000|2025-05-06 20:15:00|67.02|66.62|66.88|66.48|67.05|66.65|66.87|66.47|145
1746562800000|2025-05-06 20:20:00|66.87|66.47|66.69|66.29|66.87|66.47|66.69|66.29|43
1746563100000|2025-05-06 20:25:00|66.68|66.28|66.53|66.13|66.68|66.28|66.53|66.13|73
1746563400000|2025-05-06 20:30:00|66.54|66.14|66.42|66.02|66.6|66.2|66.4|66|136
1746563700000|2025-05-06 20:35:00|66.41|66.01|66.31|65.91|66.42|66.02|66.26|65.86|127
1746564000000|2025-05-06 20:40:00|66.32|65.92|66.38|65.98|66.38|65.98|66.24|65.84|76
1746564300000|2025-05-06 20:45:00|66.39|65.99|66.26|65.86|66.46|66.06|66.26|65.86|116
1746564600000|2025-05-06 20:50:00|66.27|65.87|66.42|66.02|66.45|66.05|66.18|65.78|111
1746564900000|2025-05-06 20:55:00|66.41|66.01|66.53|66.13|66.58|66.18|66.37|65.97|64
1746565200000|2025-05-06 21:00:00|66.52|66.12|66.77|66.37|66.77|66.37|66.52|66.12|56
1746565500000|2025-05-06 21:05:00|66.78|66.38|66.75|66.35|66.83|66.43|66.72|66.32|66
1746565800000|2025-05-06 21:10:00|66.73|66.33|66.47|66.07|66.75|66.35|66.44|66.04|78
1746566100000|2025-05-06 21:15:00|66.46|66.06|66.45|66.05|66.5|66.1|66.43|66.03|68
1746566400000|2025-05-06 21:20:00|66.44|66.04|66.17|65.77|66.45|66.05|66.15|65.75|62
1746566700000|2025-05-06 21:25:00|66.16|65.76|65.83|65.43|66.16|65.76|65.81|65.41|67
1746567000000|2025-05-06 21:30:00|65.84|65.44|65.92|65.52|66.03|65.63|65.84|65.44|101
1746567300000|2025-05-06 21:35:00|65.91|65.51|66.02|65.62|66.03|65.63|65.64|65.24|144
1746567600000|2025-05-06 21:40:00|66.01|65.61|66.16|65.76|66.16|65.76|65.99|65.59|70
1746567900000|2025-05-06 21:45:00|66.17|65.77|66.32|65.92|66.32|65.92|66.15|65.75|21
1746568200000|2025-05-06 21:50:00|66.31|65.91|66.42|66.02|66.42|66.02|66.3|65.9|19
1746568500000|2025-05-06 21:55:00|66.41|66.01|66.35|65.95|66.42|66.02|66.2|65.8|93
1746568800000|2025-05-06 22:00:00|66.34|65.94|67.16|66.76|67.29|66.89|66.33|65.93|483
1746569100000|2025-05-06 22:05:00|67.18|66.78|67.22|66.82|67.42|67.02|67.18|66.78|322
1746569400000|2025-05-06 22:10:00|67.21|66.81|67.14|66.74|67.24|66.84|66.98|66.58|265
1746569700000|2025-05-06 22:15:00|67.15|66.75|67.33|66.93|67.35|66.95|67.09|66.69|213
1746570000000|2025-05-06 22:20:00|67.34|66.94|67.33|66.93|67.47|67.07|67.31|66.91|87
1746570300000|2025-05-06 22:25:00|67.32|66.92|67.32|66.92|67.33|66.93|67.19|66.79|122
1746570600000|2025-05-06 22:30:00|67.36|66.96|67.34|66.94|67.49|67.09|67.25|66.85|167
1746570900000|2025-05-06 22:35:00|67.33|66.93|67.2|66.8|67.38|66.98|67.14|66.74|125
1746571200000|2025-05-06 22:40:00|67.21|66.81|67.44|67.04|67.49|67.09|67.2|66.8|129
1746571500000|2025-05-06 22:45:00|67.45|67.05|67.41|67.01|67.48|67.08|67.36|66.96|111
1746571800000|2025-05-06 22:50:00|67.42|67.02|67.59|67.19|67.61|67.21|67.42|67.02|91
1746572100000|2025-05-06 22:55:00|67.58|67.18|67.58|67.18|67.6|67.2|67.5|67.1|68
1746572400000|2025-05-06 23:00:00|67.61|67.21|67.41|67.01|67.61|67.21|67.35|66.95|227
1746572700000|2025-05-06 23:05:00|67.42|67.02|67.35|66.95|67.45|67.05|67.24|66.84|184
1746573000000|2025-05-06 23:10:00|67.34|66.94|67.39|66.99|67.4|67|67.32|66.92|87
1746573300000|2025-05-06 23:15:00|67.4|67|67.53|67.13|67.54|67.14|67.39|66.99|87
1746573600000|2025-05-06 23:20:00|67.54|67.14|67.71|67.31|67.71|67.31|67.53|67.13|75
1746573900000|2025-05-06 23:25:00|67.72|67.32|67.75|67.35|67.79|67.39|67.67|67.27|66
1746574200000|2025-05-06 23:30:00|67.76|67.36|67.67|67.27|67.76|67.36|67.67|67.27|81
1746574500000|2025-05-06 23:35:00|67.66|67.26|67.76|67.36|67.76|67.36|67.66|67.26|47
1746574800000|2025-05-06 23:40:00|67.77|67.37|68.16|67.76|68.16|67.76|67.77|67.37|62
1746575100000|2025-05-06 23:45:00|68.18|67.78|68.31|67.91|68.35|67.95|67.96|67.56|165
1746575400000|2025-05-06 23:50:00|68.32|67.92|68.14|67.74|68.37|67.97|68.11|67.71|226
1746575700000|2025-05-06 23:55:00|68.15|67.75|68.21|67.81|68.21|67.81|68.08|67.68|162
1746576000000|2025-05-07 00:00:00|68.22|67.82|68.1|67.7|68.28|67.88|68.07|67.67|279
1746576300000|2025-05-07 00:05:00|68.08|67.68|68.02|67.62|68.19|67.79|67.92|67.52|246
1746576600000|2025-05-07 00:10:00|68.03|67.63|68.22|67.82|68.22|67.82|68.01|67.61|149
1746576900000|2025-05-07 00:15:00|68.23|67.83|68.39|67.99|68.39|67.99|68.23|67.83|114
1746577200000|2025-05-07 00:20:00|68.4|68|68.74|68.34|68.83|68.43|68.4|68|204
1746577500000|2025-05-07 00:25:00|68.76|68.36|68.65|68.25|68.92|68.52|68.56|68.16|268
1746577800000|2025-05-07 00:30:00|68.64|68.24|68.64|68.24|68.86|68.46|68.61|68.21|260
1746578100000|2025-05-07 00:35:00|68.65|68.25|68.65|68.25|68.81|68.41|68.61|68.21|210
1746578400000|2025-05-07 00:40:00|68.64|68.24|68.7|68.3|68.8|68.4|68.64|68.24|160
1746578700000|2025-05-07 00:45:00|68.71|68.31|68.58|68.18|68.8|68.4|68.58|68.18|171
1746579000000|2025-05-07 00:50:00|68.59|68.19|68.7|68.3|68.73|68.33|68.58|68.18|103
1746579300000|2025-05-07 00:55:00|68.71|68.31|68.87|68.47|68.87|68.47|68.65|68.25|96
1746579600000|2025-05-07 01:00:00|68.86|68.46|69.11|68.71|69.19|68.79|68.86|68.46|121
1746579900000|2025-05-07 01:05:00|69.12|68.72|68.93|68.53|69.16|68.76|68.91|68.51|191
1746580200000|2025-05-07 01:10:00|68.92|68.52|68.89|68.49|68.95|68.55|68.84|68.44|118
1746580500000|2025-05-07 01:15:00|68.9|68.5|69.12|68.72|69.12|68.72|68.83|68.43|124
1746580800000|2025-05-07 01:20:00|69.13|68.73|69.05|68.65|69.19|68.79|69|68.6|128
1746581100000|2025-05-07 01:25:00|69.06|68.66|69.02|68.62|69.14|68.74|69.01|68.61|80
1746581400000|2025-05-07 01:30:00|69.01|68.61|68.93|68.53|69.06|68.66|68.91|68.51|134
1746581700000|2025-05-07 01:35:00|68.94|68.54|68.86|68.46|68.95|68.55|68.83|68.43|75
1746582000000|2025-05-07 01:40:00|68.87|68.47|68.8|68.4|68.98|68.58|68.74|68.34|126
1746582300000|2025-05-07 01:45:00|68.81|68.41|68.77|68.37|68.87|68.47|68.73|68.33|127
1746582600000|2025-05-07 01:50:00|68.78|68.38|68.8|68.4|68.88|68.48|68.77|68.37|73
1746582900000|2025-05-07 01:55:00|68.79|68.39|68.63|68.23|68.79|68.39|68.55|68.15|140
1746583200000|2025-05-07 02:00:00|68.64|68.24|68.68|68.28|68.76|68.36|68.64|68.24|106
1746583500000|2025-05-07 02:05:00|68.69|68.29|68.42|68.02|68.77|68.37|68.42|68.02|143
1746583800000|2025-05-07 02:10:00|68.43|68.03|68.52|68.12|68.52|68.12|68.37|67.97|135
1746584100000|2025-05-07 02:15:00|68.51|68.11|68.56|68.16|68.56|68.16|68.42|68.02|106
1746584400000|2025-05-07 02:20:00|68.55|68.15|68.58|68.18|68.64|68.24|68.54|68.14|60
1746584700000|2025-05-07 02:25:00|68.59|68.19|68.48|68.08|68.6|68.2|68.42|68.02|94
1746585000000|2025-05-07 02:30:00|68.47|68.07|68.42|68.02|68.57|68.17|68.42|68.02|128
1746585300000|2025-05-07 02:35:00|68.41|68.01|68.3|67.9|68.44|68.04|68.3|67.9|75
1746585600000|2025-05-07 02:40:00|68.29|67.89|68.15|67.75|68.3|67.9|68.14|67.74|93
1746585900000|2025-05-07 02:45:00|68.16|67.76|68.12|67.72|68.25|67.85|68.11|67.71|72
1746586200000|2025-05-07 02:50:00|68.13|67.73|68.07|67.67|68.15|67.75|67.96|67.56|80
1746586500000|2025-05-07 02:55:00|68.09|67.69|68.08|67.68|68.11|67.71|68.04|67.64|63
1746586800000|2025-05-07 03:00:00|68.09|67.69|68|67.6|68.14|67.74|67.95|67.55|109
1746587100000|2025-05-07 03:05:00|68.01|67.61|67.91|67.51|68.09|67.69|67.89|67.49|109
1746587400000|2025-05-07 03:10:00|67.9|67.5|67.81|67.41|67.95|67.55|67.81|67.41|83
1746587700000|2025-05-07 03:15:00|67.8|67.4|67.69|67.29|67.83|67.43|67.64|67.24|70
1746588000000|2025-05-07 03:20:00|67.68|67.28|67.61|67.21|67.68|67.28|67.48|67.08|136
1746588300000|2025-05-07 03:25:00|67.62|67.22|67.82|67.42|67.83|67.43|67.58|67.18|70
1746588600000|2025-05-07 03:30:00|67.83|67.43|67.94|67.54|67.98|67.58|67.77|67.37|98
1746588900000|2025-05-07 03:35:00|67.95|67.55|68|67.6|68|67.6|67.84|67.44|78
1746589200000|2025-05-07 03:40:00|67.99|67.59|67.92|67.52|67.99|67.59|67.88|67.48|59
1746589500000|2025-05-07 03:45:00|67.93|67.53|67.88|67.48|67.93|67.53|67.86|67.46|78
1746589800000|2025-05-07 03:50:00|67.87|67.47|68|67.6|68|67.6|67.85|67.45|33
1746590100000|2025-05-07 03:55:00|68.02|67.62|68.09|67.69|68.09|67.69|68|67.6|36
1746590400000|2025-05-07 04:00:00|68.08|67.68|68.26|67.86|68.26|67.86|68.08|67.68|46
1746590700000|2025-05-07 04:05:00|68.25|67.85|68.23|67.83|68.25|67.85|68.11|67.71|102
1746591000000|2025-05-07 04:10:00|68.22|67.82|68.31|67.91|68.32|67.92|68.21|67.81|52
1746591300000|2025-05-07 04:15:00|68.3|67.9|68.29|67.89|68.38|67.98|68.29|67.89|53
1746591600000|2025-05-07 04:20:00|68.3|67.9|68.36|67.96|68.41|68.01|68.28|67.88|62
1746591900000|2025-05-07 04:25:00|68.35|67.95|68.21|67.81|68.35|67.95|68.18|67.78|77
1746592200000|2025-05-07 04:30:00|68.22|67.82|68.11|67.71|68.23|67.83|68.08|67.68|84
1746592500000|2025-05-07 04:35:00|68.12|67.72|68.17|67.77|68.2|67.8|68.1|67.7|72
1746592800000|2025-05-07 04:40:00|68.15|67.75|68.13|67.73|68.17|67.77|68.09|67.69|66
1746593100000|2025-05-07 04:45:00|68.14|67.74|68.12|67.72|68.21|67.81|68.07|67.67|99
1746593400000|2025-05-07 04:50:00|68.11|67.71|68.32|67.92|68.33|67.93|68.07|67.67|114
1746593700000|2025-05-07 04:55:00|68.31|67.91|68.21|67.81|68.32|67.92|68.2|67.8|54
1746594000000|2025-05-07 05:00:00|68.22|67.82|68.16|67.76|68.22|67.82|68.08|67.68|73
1746594300000|2025-05-07 05:05:00|68.17|67.77|68.08|67.68|68.17|67.77|68.01|67.61|89
1746594600000|2025-05-07 05:10:00|68.09|67.69|67.97|67.57|68.12|67.72|67.96|67.56|100
1746594900000|2025-05-07 05:15:00|67.96|67.56|67.94|67.54|67.96|67.56|67.87|67.47|113
1746595200000|2025-05-07 05:20:00|67.95|67.55|67.98|67.58|68.05|67.65|67.95|67.55|57
1746595500000|2025-05-07 05:25:00|67.97|67.57|67.9|67.5|68|67.6|67.85|67.45|66
1746595800000|2025-05-07 05:30:00|67.91|67.51|67.85|67.45|68.04|67.64|67.84|67.44|106
1746596100000|2025-05-07 05:35:00|67.84|67.44|67.84|67.44|67.88|67.48|67.78|67.38|112
1746596400000|2025-05-07 05:40:00|67.85|67.45|67.76|67.36|67.93|67.53|67.76|67.36|113
1746596700000|2025-05-07 05:45:00|67.77|67.37|67.73|67.33|67.87|67.47|67.73|67.33|61
1746597000000|2025-05-07 05:50:00|67.72|67.32|67.61|67.21|67.79|67.39|67.61|67.21|77
1746597300000|2025-05-07 05:55:00|67.62|67.22|67.69|67.29|67.71|67.31|67.61|67.21|48
1746597600000|2025-05-07 06:00:00|67.68|67.28|67.94|67.54|67.94|67.54|67.67|67.27|87
1746597900000|2025-05-07 06:05:00|67.93|67.53|67.98|67.58|68|67.6|67.93|67.53|61
1746598200000|2025-05-07 06:10:00|67.97|67.57|68|67.6|68|67.6|67.97|67.57|44
1746598500000|2025-05-07 06:15:00|67.99|67.59|67.95|67.55|68|67.6|67.92|67.52|60
1746598800000|2025-05-07 06:20:00|67.96|67.56|67.91|67.51|67.97|67.57|67.88|67.48|62
1746599100000|2025-05-07 06:25:00|67.9|67.5|67.77|67.37|67.92|67.52|67.72|67.32|61
1746599400000|2025-05-07 06:30:00|67.76|67.36|67.76|67.36|67.84|67.44|67.67|67.27|93
1746599700000|2025-05-07 06:35:00|67.77|67.37|67.72|67.32|67.79|67.39|67.67|67.27|69
1746600000000|2025-05-07 06:40:00|67.73|67.33|67.76|67.36|67.87|67.47|67.72|67.32|82
1746600300000|2025-05-07 06:45:00|67.75|67.35|67.8|67.4|67.82|67.42|67.67|67.27|79
1746600600000|2025-05-07 06:50:00|67.81|67.41|67.9|67.5|67.93|67.53|67.8|67.4|63
1746600900000|2025-05-07 06:55:00|67.91|67.51|67.92|67.52|67.93|67.53|67.82|67.42|44
1746601200000|2025-05-07 07:00:00|67.93|67.53|68.06|67.66|68.06|67.66|67.91|67.51|53
1746601500000|2025-05-07 07:05:00|68.07|67.67|68.17|67.77|68.18|67.78|68.07|67.67|45
1746601800000|2025-05-07 07:10:00|68.18|67.78|68.18|67.78|68.24|67.84|68.14|67.74|50
1746602100000|2025-05-07 07:15:00|68.17|67.77|68.3|67.9|68.3|67.9|68.14|67.74|62
1746602400000|2025-05-07 07:20:00|68.31|67.91|68.32|67.92|68.44|68.04|68.28|67.88|88
1746602700000|2025-05-07 07:25:00|68.31|67.91|68.39|67.99|68.42|68.02|68.27|67.87|71
1746603000000|2025-05-07 07:30:00|68.4|68|68.51|68.11|68.53|68.13|68.36|67.96|75
1746603300000|2025-05-07 07:35:00|68.5|68.1|68.4|68|68.56|68.16|68.36|67.96|77
1746603600000|2025-05-07 07:40:00|68.39|67.99|68.53|68.13|68.53|68.13|68.39|67.99|81
1746603900000|2025-05-07 07:45:00|68.52|68.12|68.55|68.15|68.6|68.2|68.51|68.11|64
1746604200000|2025-05-07 07:50:00|68.54|68.14|68.56|68.16|68.57|68.17|68.48|68.08|64
1746604500000|2025-05-07 07:55:00|68.55|68.15|68.53|68.13|68.6|68.2|68.47|68.07|68
1746604800000|2025-05-07 08:00:00|68.51|68.11|68.45|68.05|68.61|68.21|68.43|68.03|129
1746605100000|2025-05-07 08:05:00|68.44|68.04|68.38|67.98|68.48|68.08|68.34|67.94|111
1746605400000|2025-05-07 08:10:00|68.39|67.99|68.27|67.87|68.39|67.99|68.26|67.86|75
1746605700000|2025-05-07 08:15:00|68.28|67.88|68.32|67.92|68.33|67.93|68.26|67.86|61
1746606000000|2025-05-07 08:20:00|68.31|67.91|68.29|67.89|68.37|67.97|68.26|67.86|74
1746606300000|2025-05-07 08:25:00|68.3|67.9|68.42|68.02|68.48|68.08|68.3|67.9|80
1746606600000|2025-05-07 08:30:00|68.41|68.01|68.44|68.04|68.49|68.09|68.38|67.98|85
1746606900000|2025-05-07 08:35:00|68.43|68.03|68.57|68.17|68.57|68.17|68.34|67.94|105
1746607200000|2025-05-07 08:40:00|68.56|68.16|68.6|68.2|68.6|68.2|68.54|68.14|18
1746607500000|2025-05-07 08:45:00|68.61|68.21|68.72|68.32|68.74|68.34|68.61|68.21|62
1746607800000|2025-05-07 08:50:00|68.73|68.33|68.71|68.31|68.73|68.33|68.61|68.21|101
1746608100000|2025-05-07 08:55:00|68.7|68.3|68.72|68.32|68.73|68.33|68.67|68.27|40
1746608400000|2025-05-07 09:00:00|68.73|68.33|68.86|68.46|68.86|68.46|68.73|68.33|32
1746608700000|2025-05-07 09:05:00|68.85|68.45|68.77|68.37|68.89|68.49|68.73|68.33|75
1746609000000|2025-05-07 09:10:00|68.76|68.36|68.81|68.41|68.89|68.49|68.72|68.32|88
1746609300000|2025-05-07 09:15:00|68.82|68.42|68.61|68.21|68.87|68.47|68.58|68.18|112
1746609600000|2025-05-07 09:20:00|68.6|68.2|68.63|68.23|68.71|68.31|68.6|68.2|108
1746609900000|2025-05-07 09:25:00|68.64|68.24|68.69|68.29|68.71|68.31|68.64|68.24|69
1746610200000|2025-05-07 09:30:00|68.68|68.28|68.63|68.23|68.75|68.35|68.58|68.18|84
1746610500000|2025-05-07 09:35:00|68.64|68.24|68.77|68.37|68.78|68.38|68.63|68.23|64
1746610800000|2025-05-07 09:40:00|68.76|68.36|68.88|68.48|68.91|68.51|68.76|68.36|64
1746611100000|2025-05-07 09:45:00|68.89|68.49|68.91|68.51|68.96|68.56|68.88|68.48|68
1746611400000|2025-05-07 09:50:00|68.9|68.5|68.97|68.57|69|68.6|68.85|68.45|107
1746611700000|2025-05-07 09:55:00|68.98|68.58|68.95|68.55|69|68.6|68.92|68.52|49
1746612000000|2025-05-07 10:00:00|68.94|68.54|68.96|68.56|68.98|68.58|68.83|68.43|97
1746612300000|2025-05-07 10:05:00|68.95|68.55|68.86|68.46|68.99|68.59|68.82|68.42|91
1746612600000|2025-05-07 10:10:00|68.87|68.47|68.79|68.39|68.87|68.47|68.71|68.31|85
1746612900000|2025-05-07 10:15:00|68.78|68.38|68.73|68.33|68.78|68.38|68.7|68.3|63
1746613200000|2025-05-07 10:20:00|68.74|68.34|68.75|68.35|68.82|68.42|68.73|68.33|44
1746613500000|2025-05-07 10:25:00|68.72|68.32|68.56|68.16|68.72|68.32|68.55|68.15|84
1746613800000|2025-05-07 10:30:00|68.55|68.15|68.57|68.17|68.6|68.2|68.41|68.01|94
1746614100000|2025-05-07 10:35:00|68.58|68.18|68.63|68.23|68.66|68.26|68.58|68.18|61
1746614400000|2025-05-07 10:40:00|68.62|68.22|68.67|68.27|68.69|68.29|68.6|68.2|50
1746614700000|2025-05-07 10:45:00|68.68|68.28|68.58|68.18|68.68|68.28|68.55|68.15|60
1746615000000|2025-05-07 10:50:00|68.57|68.17|68.62|68.22|68.65|68.25|68.53|68.13|74
1746615300000|2025-05-07 10:55:00|68.64|68.24|68.65|68.25|68.71|68.31|68.61|68.21|55
1746615600000|2025-05-07 11:00:00|68.66|68.26|68.5|68.1|68.66|68.26|68.46|68.06|71
1746615900000|2025-05-07 11:05:00|68.49|68.09|68.49|68.09|68.52|68.12|68.43|68.03|64
1746616200000|2025-05-07 11:10:00|68.5|68.1|68.56|68.16|68.6|68.2|68.49|68.09|57
1746616500000|2025-05-07 11:15:00|68.57|68.17|68.55|68.15|68.59|68.19|68.53|68.13|48
1746616800000|2025-05-07 11:20:00|68.56|68.16|68.5|68.1|68.57|68.17|68.45|68.05|49
1746617100000|2025-05-07 11:25:00|68.49|68.09|68.42|68.02|68.5|68.1|68.4|68|38
1746617400000|2025-05-07 11:30:00|68.41|68.01|68.45|68.05|68.46|68.06|68.37|67.97|45
1746617700000|2025-05-07 11:35:00|68.46|68.06|68.44|68.04|68.49|68.09|68.4|68|54
1746618000000|2025-05-07 11:40:00|68.45|68.05|68.63|68.23|68.64|68.24|68.45|68.05|57
1746618300000|2025-05-07 11:45:00|68.62|68.22|68.66|68.26|68.68|68.28|68.62|68.22|58
1746618600000|2025-05-07 11:50:00|68.65|68.25|68.56|68.16|68.68|68.28|68.56|68.16|47
1746618900000|2025-05-07 11:55:00|68.55|68.15|68.58|68.18|68.6|68.2|68.53|68.13|35
1746619200000|2025-05-07 12:00:00|68.59|68.19|68.38|67.98|68.64|68.24|68.37|67.97|67
1746619500000|2025-05-07 12:05:00|68.37|67.97|68.29|67.89|68.37|67.97|68.25|67.85|100
1746619800000|2025-05-07 12:10:00|68.28|67.88|68.28|67.88|68.37|67.97|68.23|67.83|96
1746620100000|2025-05-07 12:15:00|68.27|67.87|68.35|67.95|68.38|67.98|68.25|67.85|139
1746620400000|2025-05-07 12:20:00|68.36|67.96|68.41|68.01|68.5|68.1|68.36|67.96|107
1746620700000|2025-05-07 12:25:00|68.42|68.02|68.3|67.9|68.43|68.03|68.27|67.87|94
1746621000000|2025-05-07 12:30:00|68.35|67.95|68.19|67.79|68.39|67.99|68.19|67.79|120
1746621300000|2025-05-07 12:35:00|68.2|67.8|68.07|67.67|68.22|67.82|68.07|67.67|67
1746621600000|2025-05-07 12:40:00|68.08|67.68|67.96|67.56|68.09|67.69|67.94|67.54|86
1746621900000|2025-05-07 12:45:00|67.97|67.57|67.87|67.47|68.03|67.63|67.83|67.43|115
1746622200000|2025-05-07 12:50:00|67.86|67.46|67.84|67.44|67.93|67.53|67.83|67.43|103
1746622500000|2025-05-07 12:55:00|67.85|67.45|67.87|67.47|67.91|67.51|67.84|67.44|63
1746622800000|2025-05-07 13:00:00|67.85|67.45|67.67|67.27|67.85|67.45|67.65|67.25|135
1746623100000|2025-05-07 13:05:00|67.68|67.28|67.53|67.13|67.68|67.28|67.51|67.11|117
1746623400000|2025-05-07 13:10:00|67.54|67.14|67.51|67.11|67.62|67.22|67.51|67.11|106
1746623700000|2025-05-07 13:15:00|67.52|67.12|67.42|67.02|67.59|67.19|67.38|66.98|113
1746624000000|2025-05-07 13:20:00|67.43|67.03|67.38|66.98|67.45|67.05|67.37|66.97|136
1746624300000|2025-05-07 13:25:00|67.39|66.99|67.35|66.95|67.39|66.99|67.29|66.89|123
1746624600000|2025-05-07 13:30:00|67.36|66.96|67.55|67.15|67.62|67.22|67.34|66.94|272
1746624900000|2025-05-07 13:35:00|67.56|67.16|67.66|67.26|67.67|67.27|67.41|67.01|281
1746625200000|2025-05-07 13:40:00|67.67|67.27|67.88|67.48|67.94|67.54|67.65|67.25|67
1746625500000|2025-05-07 13:45:00|67.87|67.47|67.45|67.05|67.87|67.47|67.43|67.03|186
1746625800000|2025-05-07 13:50:00|67.46|67.06|67.6|67.2|67.62|67.22|67.44|67.04|184
1746626100000|2025-05-07 13:55:00|67.59|67.19|67.55|67.15|67.69|67.29|67.53|67.13|127
1746626400000|2025-05-07 14:00:00|67.54|67.14|67.49|67.09|67.55|67.15|67.45|67.05|139
1746626700000|2025-05-07 14:05:00|67.48|67.08|67.61|67.21|67.74|67.34|67.46|67.06|176
1746627000000|2025-05-07 14:10:00|67.6|67.2|67.64|67.24|67.76|67.36|67.58|67.18|144
1746627300000|2025-05-07 14:15:00|67.65|67.25|67.62|67.22|67.7|67.3|67.55|67.15|146
1746627600000|2025-05-07 14:20:00|67.63|67.23|67.82|67.42|67.82|67.42|67.6|67.2|147
1746627900000|2025-05-07 14:25:00|67.83|67.43|67.87|67.47|67.88|67.48|67.77|67.37|56
1746628200000|2025-05-07 14:30:00|67.86|67.46|67.71|67.31|67.87|67.47|67.69|67.29|99
1746628500000|2025-05-07 14:35:00|67.72|67.32|67.62|67.22|67.72|67.32|67.59|67.19|118
1746628800000|2025-05-07 14:40:00|67.61|67.21|67.52|67.12|67.61|67.21|67.48|67.08|94
1746629100000|2025-05-07 14:45:00|67.51|67.11|67.23|66.83|67.51|67.11|67.23|66.83|110
1746629400000|2025-05-07 14:50:00|67.22|66.82|67.04|66.64|67.22|66.82|66.95|66.55|234
1746629700000|2025-05-07 14:55:00|67.03|66.63|67.15|66.75|67.22|66.82|66.99|66.59|187
1746630000000|2025-05-07 15:00:00|67.14|66.74|67.04|66.64|67.15|66.75|66.92|66.52|148
1746630300000|2025-05-07 15:05:00|67.05|66.65|67.13|66.73|67.13|66.73|66.96|66.56|167
1746630600000|2025-05-07 15:10:00|67.14|66.74|67.09|66.69|67.24|66.84|67.05|66.65|126
1746630900000|2025-05-07 15:15:00|67.1|66.7|67.1|66.7|67.18|66.78|67.05|66.65|111
1746631200000|2025-05-07 15:20:00|67.11|66.71|67.11|66.71|67.21|66.81|67.04|66.64|125
1746631500000|2025-05-07 15:25:00|67.12|66.72|66.96|66.56|67.12|66.72|66.87|66.47|120
1746631800000|2025-05-07 15:30:00|66.95|66.55|66.89|66.49|66.99|66.59|66.88|66.48|171
1746632100000|2025-05-07 15:35:00|66.88|66.48|66.97|66.57|67.04|66.64|66.79|66.39|138
1746632400000|2025-05-07 15:40:00|66.98|66.58|66.99|66.59|67.07|66.67|66.98|66.58|105
1746632700000|2025-05-07 15:45:00|67.01|66.61|66.75|66.35|67.01|66.61|66.75|66.35|101
1746633000000|2025-05-07 15:50:00|66.76|66.36|66.74|66.34|66.87|66.47|66.68|66.28|129
1746633300000|2025-05-07 15:55:00|66.75|66.35|66.78|66.38|66.81|66.41|66.69|66.29|58
1746633600000|2025-05-07 16:00:00|66.79|66.39|66.56|66.16|66.81|66.41|66.55|66.15|115
1746633900000|2025-05-07 16:05:00|66.55|66.15|66.63|66.23|66.63|66.23|66.42|66.02|152
1746634200000|2025-05-07 16:10:00|66.65|66.25|66.75|66.35|66.77|66.37|66.53|66.13|175
1746634500000|2025-05-07 16:15:00|66.74|66.34|66.63|66.23|66.75|66.35|66.55|66.15|186
1746634800000|2025-05-07 16:20:00|66.64|66.24|66.4|66|66.64|66.24|66.38|65.98|167
1746635100000|2025-05-07 16:25:00|66.41|66.01|66.3|65.9|66.49|66.09|66.3|65.9|122
1746635400000|2025-05-07 16:30:00|66.31|65.91|66.35|65.95|66.37|65.97|66.22|65.82|240
1746635700000|2025-05-07 16:35:00|66.36|65.96|66.33|65.93|66.37|65.97|66.2|65.8|206
1746636000000|2025-05-07 16:40:00|66.32|65.92|66.38|65.98|66.41|66.01|66.29|65.89|184
1746636300000|2025-05-07 16:45:00|66.39|65.99|66.67|66.27|66.67|66.27|66.35|65.95|106
1746636600000|2025-05-07 16:50:00|66.68|66.28|66.77|66.37|66.79|66.39|66.62|66.22|77
1746636900000|2025-05-07 16:55:00|66.76|66.36|66.88|66.48|66.9|66.5|66.7|66.3|76
1746637200000|2025-05-07 17:00:00|66.87|66.47|66.64|66.24|66.92|66.52|66.63|66.23|114
1746637500000|2025-05-07 17:05:00|66.63|66.23|66.42|66.02|66.63|66.23|66.4|66|81
1746637800000|2025-05-07 17:10:00|66.43|66.03|66.54|66.14|66.56|66.16|66.42|66.02|99
1746638100000|2025-05-07 17:15:00|66.55|66.15|66.35|65.95|66.63|66.23|66.35|65.95|147
1746638400000|2025-05-07 17:20:00|66.34|65.94|66.39|65.99|66.44|66.04|66.29|65.89|134
1746638700000|2025-05-07 17:25:00|66.4|66|66.36|65.96|66.46|66.06|66.33|65.93|58
1746639000000|2025-05-07 17:30:00|66.35|65.95|66.5|66.1|66.51|66.11|66.33|65.93|87
1746639300000|2025-05-07 17:35:00|66.49|66.09|66.43|66.03|66.49|66.09|66.32|65.92|98
1746639600000|2025-05-07 17:40:00|66.44|66.04|66.41|66.01|66.44|66.04|66.27|65.87|160
1746639900000|2025-05-07 17:45:00|66.4|66|66.54|66.14|66.55|66.15|66.37|65.97|132
1746640200000|2025-05-07 17:50:00|66.55|66.15|66.21|65.81|66.62|66.22|66.05|65.65|261
1746640500000|2025-05-07 17:55:00|66.19|65.79|66.17|65.77|66.19|65.79|65.95|65.55|250
1746640800000|2025-05-07 18:00:00|66.18|65.78|66.6|66.2|66.68|66.28|66.04|65.64|443
1746641100000|2025-05-07 18:05:00|66.58|66.18|65.86|65.46|66.58|66.18|65.79|65.39|410
1746641400000|2025-05-07 18:10:00|65.85|65.45|66.17|65.77|66.18|65.78|65.8|65.4|324
1746641700000|2025-05-07 18:15:00|66.15|65.75|66.49|66.09|66.51|66.11|66.11|65.71|188
1746642000000|2025-05-07 18:20:00|66.5|66.1|66.66|66.26|66.7|66.3|66.5|66.1|93
1746642300000|2025-05-07 18:25:00|66.67|66.27|66.83|66.43|66.98|66.58|66.67|66.27|146
1746642600000|2025-05-07 18:30:00|66.82|66.42|67.16|66.76|67.2|66.8|66.67|66.27|246
1746642900000|2025-05-07 18:35:00|67.17|66.77|67.05|66.65|67.25|66.85|66.92|66.52|320
1746643200000|2025-05-07 18:40:00|67.04|66.64|66.56|66.16|67.11|66.71|66.56|66.16|223
1746643500000|2025-05-07 18:45:00|66.57|66.17|66.37|65.97|66.66|66.26|66.26|65.86|268
1746643800000|2025-05-07 18:50:00|66.38|65.98|66.45|66.05|66.51|66.11|66.22|65.82|293
1746644100000|2025-05-07 18:55:00|66.47|66.07|66.83|66.43|66.89|66.49|66.47|66.07|181
1746644400000|2025-05-07 19:00:00|66.84|66.44|66.59|66.19|66.85|66.45|66.59|66.19|263
1746644700000|2025-05-07 19:05:00|66.57|66.17|66.62|66.22|66.68|66.28|66.47|66.07|206
1746645000000|2025-05-07 19:10:00|66.63|66.23|66.54|66.14|66.65|66.25|66.47|66.07|161
1746645300000|2025-05-07 19:15:00|66.53|66.13|66.71|66.31|66.71|66.31|66.37|65.97|288
1746645600000|2025-05-07 19:20:00|66.7|66.3|66.26|65.86|66.72|66.32|66.23|65.83|245
1746645900000|2025-05-07 19:25:00|66.27|65.87|66.09|65.69|66.27|65.87|66.05|65.65|322
1746646200000|2025-05-07 19:30:00|66.08|65.68|65.98|65.58|66.23|65.83|65.97|65.57|331
1746646500000|2025-05-07 19:35:00|65.99|65.59|66.13|65.73|66.14|65.74|65.97|65.57|308
1746646800000|2025-05-07 19:40:00|66.14|65.74|66.51|66.11|66.71|66.31|66.01|65.61|262
1746647100000|2025-05-07 19:45:00|66.52|66.12|66.23|65.83|66.59|66.19|66.18|65.78|295
1746647400000|2025-05-07 19:50:00|66.21|65.81|66.17|65.77|66.34|65.94|66.1|65.7|202
1746647700000|2025-05-07 19:55:00|66.16|65.76|66.2|65.8|66.36|65.96|66.16|65.76|153
1746648000000|2025-05-07 20:00:00|66.19|65.79|66.01|65.61|66.21|65.81|65.97|65.57|159
1746648300000|2025-05-07 20:05:00|66.02|65.62|66.06|65.66|66.18|65.78|65.99|65.59|195
1746648600000|2025-05-07 20:10:00|66.07|65.67|66.15|65.75|66.19|65.79|66.05|65.65|149
1746648900000|2025-05-07 20:15:00|66.14|65.74|65.98|65.58|66.23|65.83|65.97|65.57|148
1746649200000|2025-05-07 20:20:00|65.97|65.57|65.88|65.48|66.01|65.61|65.84|65.44|113
1746649500000|2025-05-07 20:25:00|65.87|65.47|65.97|65.57|65.98|65.58|65.84|65.44|109
1746649800000|2025-05-07 20:30:00|65.98|65.58|66.07|65.67|66.07|65.67|65.93|65.53|114
1746650100000|2025-05-07 20:35:00|66.09|65.69|66.05|65.65|66.19|65.79|66.05|65.65|100
1746650400000|2025-05-07 20:40:00|66.04|65.64|66.01|65.61|66.04|65.64|65.9|65.5|83
1746650700000|2025-05-07 20:45:00|66.02|65.62|66.25|65.85|66.29|65.89|65.99|65.59|118
1746651000000|2025-05-07 20:50:00|66.24|65.84|66.25|65.85|66.29|65.89|66.2|65.8|104
1746651300000|2025-05-07 20:55:00|66.24|65.84|66.41|66.01|66.41|66.01|66.22|65.82|108
1746651600000|2025-05-07 21:00:00|66.42|66.02|66.34|65.94|66.44|66.04|66.25|65.85|106
1746651900000|2025-05-07 21:05:00|66.33|65.93|66.52|66.12|66.52|66.12|66.27|65.87|66
1746652200000|2025-05-07 21:10:00|66.53|66.13|66.59|66.19|66.62|66.22|66.52|66.12|56
1746652500000|2025-05-07 21:15:00|66.6|66.2|66.74|66.34|66.76|66.36|66.54|66.14|65
1746652800000|2025-05-07 21:20:00|66.75|66.35|66.76|66.36|66.76|66.36|66.71|66.31|22
1746653100000|2025-05-07 21:25:00|66.77|66.37|66.96|66.56|66.96|66.56|66.76|66.36|33
1746653400000|2025-05-07 21:30:00|66.97|66.57|66.83|66.43|67.02|66.62|66.64|66.24|88
1746653700000|2025-05-07 21:35:00|66.82|66.42|66.64|66.24|66.91|66.51|66.61|66.21|69
1746654000000|2025-05-07 21:40:00|66.65|66.25|66.95|66.55|66.95|66.55|66.65|66.25|64
1746654300000|2025-05-07 21:45:00|66.96|66.56|66.91|66.51|66.96|66.56|66.89|66.49|22
1746654600000|2025-05-07 21:50:00|66.93|66.53|66.82|66.42|66.96|66.56|66.81|66.41|46
1746654900000|2025-05-07 21:55:00|66.83|66.43|66.87|66.47|66.92|66.52|66.77|66.37|57
1746655200000|2025-05-07 22:00:00|66.88|66.48|67.1|66.7|67.1|66.7|66.81|66.41|106
1746655500000|2025-05-07 22:05:00|67.08|66.68|67.32|66.92|67.33|66.93|67.08|66.68|69
1746655800000|2025-05-07 22:10:00|67.33|66.93|67.28|66.88|67.36|66.96|67.27|66.87|69
1746656100000|2025-05-07 22:15:00|67.29|66.89|67.12|66.72|67.3|66.9|67.11|66.71|81
1746656400000|2025-05-07 22:20:00|67.13|66.73|67.15|66.75|67.18|66.78|67.09|66.69|89
1746656700000|2025-05-07 22:25:00|67.14|66.74|67.17|66.77|67.2|66.8|67.13|66.73|56
1746657000000|2025-05-07 22:30:00|67.16|66.76|67.27|66.87|67.32|66.92|67.14|66.74|66
1746657300000|2025-05-07 22:35:00|67.26|66.86|67.37|66.97|67.39|66.99|67.25|66.85|56
1746657600000|2025-05-07 22:40:00|67.36|66.96|67.38|66.98|67.42|67.02|67.33|66.93|56
1746657900000|2025-05-07 22:45:00|67.39|66.99|67.3|66.9|67.39|66.99|67.3|66.9|49
1746658200000|2025-05-07 22:50:00|67.31|66.91|67.37|66.97|67.39|66.99|67.3|66.9|44
1746658500000|2025-05-07 22:55:00|67.38|66.98|67.26|66.86|67.38|66.98|67.26|66.86|80
1746658800000|2025-05-07 23:00:00|67.27|66.87|67.51|67.11|67.53|67.13|67.21|66.81|118
1746659100000|2025-05-07 23:05:00|67.52|67.12|67.68|67.28|67.68|67.28|67.52|67.12|46
1746659400000|2025-05-07 23:10:00|67.67|67.27|67.67|67.27|67.79|67.39|67.6|67.2|79
1746659700000|2025-05-07 23:15:00|67.66|67.26|67.48|67.08|67.68|67.28|67.47|67.07|97
1746660000000|2025-05-07 23:20:00|67.47|67.07|67.41|67.01|67.52|67.12|67.4|67|52
1746660300000|2025-05-07 23:25:00|67.42|67.02|67.39|66.99|67.44|67.04|67.35|66.95|55
1746660600000|2025-05-07 23:30:00|67.4|67|67.23|66.83|67.42|67.02|67.23|66.83|47
1746660900000|2025-05-07 23:35:00|67.24|66.84|67.28|66.88|67.31|66.91|67.21|66.81|75
1746661200000|2025-05-07 23:40:00|67.29|66.89|67.33|66.93|67.33|66.93|67.27|66.87|53
1746661500000|2025-05-07 23:45:00|67.32|66.92|67.44|67.04|67.46|67.06|67.27|66.87|66
1746661800000|2025-05-07 23:50:00|67.45|67.05|67.41|67.01|67.46|67.06|67.39|66.99|52
1746662100000|2025-05-07 23:55:00|67.4|67|67.41|67.01|67.43|67.03|67.32|66.92|49
1746662400000|2025-05-08 00:00:00|67.42|67.02|67.34|66.94|67.46|67.06|67.32|66.92|185
1746662700000|2025-05-08 00:05:00|67.35|66.95|67.46|67.06|67.46|67.06|67.27|66.87|130
1746663000000|2025-05-08 00:10:00|67.45|67.05|67.44|67.04|67.54|67.14|67.37|66.97|84
1746663300000|2025-05-08 00:15:00|67.45|67.05|67.56|67.16|67.57|67.17|67.42|67.02|108
1746663600000|2025-05-08 00:20:00|67.57|67.17|67.63|67.23|67.65|67.25|67.43|67.03|105
1746663900000|2025-05-08 00:25:00|67.64|67.24|67.63|67.23|67.65|67.25|67.5|67.1|81
1746664200000|2025-05-08 00:30:00|67.64|67.24|67.42|67.02|67.65|67.25|67.42|67.02|100
1746664500000|2025-05-08 00:35:00|67.41|67.01|67.41|67.01|67.44|67.04|67.29|66.89|126
1746664800000|2025-05-08 00:40:00|67.4|67|67.35|66.95|67.4|67|67.27|66.87|69
1746665100000|2025-05-08 00:45:00|67.34|66.94|67.44|67.04|67.47|67.07|67.3|66.9|102
1746665400000|2025-05-08 00:50:00|67.45|67.05|67.36|66.96|67.47|67.07|67.35|66.95|89
1746665700000|2025-05-08 00:55:00|67.37|66.97|67.94|67.54|67.95|67.55|67.34|66.94|181
1746666000000|2025-05-08 01:00:00|67.93|67.53|68.21|67.81|68.58|68.18|67.92|67.52|347
1746666300000|2025-05-08 01:05:00|68.22|67.82|68.28|67.88|68.51|68.11|68.22|67.82|318
1746666600000|2025-05-08 01:10:00|68.29|67.89|68.23|67.83|68.39|67.99|68.11|67.71|227
1746666900000|2025-05-08 01:15:00|68.22|67.82|68.33|67.93|68.39|67.99|68.03|67.63|233
1746667200000|2025-05-08 01:20:00|68.34|67.94|68.48|68.08|68.56|68.16|68.34|67.94|162
1746667500000|2025-05-08 01:25:00|68.46|68.06|68.5|68.1|68.63|68.23|68.39|67.99|129
1746667800000|2025-05-08 01:30:00|68.49|68.09|68.52|68.12|68.63|68.23|68.43|68.03|161
1746668100000|2025-05-08 01:35:00|68.51|68.11|68.53|68.13|68.61|68.21|68.49|68.09|137
1746668400000|2025-05-08 01:40:00|68.54|68.14|68.39|67.99|68.54|68.14|68.33|67.93|136
1746668700000|2025-05-08 01:45:00|68.38|67.98|68.33|67.93|68.55|68.15|68.28|67.88|141
1746669000000|2025-05-08 01:50:00|68.32|67.92|68.19|67.79|68.39|67.99|68.11|67.71|158
1746669300000|2025-05-08 01:55:00|68.2|67.8|68.24|67.84|68.25|67.85|68.15|67.75|104
1746669600000|2025-05-08 02:00:00|68.26|67.86|68.48|68.08|68.48|68.08|68.26|67.86|122
1746669900000|2025-05-08 02:05:00|68.49|68.09|68.44|68.04|68.51|68.11|68.36|67.96|99
1746670200000|2025-05-08 02:10:00|68.46|68.06|68.59|68.19|68.59|68.19|68.46|68.06|48
1746670500000|2025-05-08 02:15:00|68.62|68.22|68.65|68.25|68.78|68.38|68.6|68.2|126
1746670800000|2025-05-08 02:20:00|68.64|68.24|68.78|68.38|68.78|68.38|68.63|68.23|77
1746671100000|2025-05-08 02:25:00|68.81|68.41|69.2|68.8|69.21|68.81|68.81|68.41|127
1746671400000|2025-05-08 02:30:00|69.19|68.79|69.31|68.91|69.38|68.98|69.19|68.79|222
1746671700000|2025-05-08 02:35:00|69.3|68.9|69.31|68.91|69.45|69.05|69.25|68.85|161
1746672000000|2025-05-08 02:40:00|69.32|68.92|69.48|69.08|69.49|69.09|69.31|68.91|94
1746672300000|2025-05-08 02:45:00|69.49|69.09|70.08|69.68|70.09|69.69|69.48|69.08|131
1746672600000|2025-05-08 02:50:00|70.07|69.67|70.05|69.65|70.1|69.7|69.81|69.41|170
1746672900000|2025-05-08 02:55:00|70.06|69.66|69.92|69.52|70.08|69.68|69.79|69.39|109
1746673200000|2025-05-08 03:00:00|69.93|69.53|70.15|69.75|70.25|69.85|69.92|69.52|300
1746673500000|2025-05-08 03:05:00|70.17|69.77|70.33|69.93|70.36|69.96|70.01|69.61|238
1746673800000|2025-05-08 03:10:00|70.32|69.92|70.4|70|70.42|70.02|70.21|69.81|255
1746674100000|2025-05-08 03:15:00|70.41|70.01|70.35|69.95|70.55|70.15|70.33|69.93|236
1746674400000|2025-05-08 03:20:00|70.34|69.94|70.26|69.86|70.39|69.99|70.17|69.77|245
1746674700000|2025-05-08 03:25:00|70.27|69.87|70.26|69.86|70.33|69.93|70.16|69.76|195
1746675000000|2025-05-08 03:30:00|70.27|69.87|70.27|69.87|70.58|70.18|70.26|69.86|286
1746675300000|2025-05-08 03:35:00|70.29|69.89|70.34|69.94|70.45|70.05|70.2|69.8|289
1746675600000|2025-05-08 03:40:00|70.36|69.96|70.51|70.11|70.56|70.16|70.32|69.92|299
1746675900000|2025-05-08 03:45:00|70.52|70.12|70.31|69.91|70.68|70.28|70.27|69.87|372
1746676200000|2025-05-08 03:50:00|70.3|69.9|70.31|69.91|70.38|69.98|70.16|69.76|268
1746676500000|2025-05-08 03:55:00|70.32|69.92|70.55|70.15|70.55|70.15|70.3|69.9|227
1746676800000|2025-05-08 04:00:00|70.56|70.16|71.01|70.61|71.02|70.62|70.56|70.16|379
1746677100000|2025-05-08 04:05:00|71.02|70.62|70.95|70.55|71.18|70.78|70.89|70.49|239
1746677400000|2025-05-08 04:10:00|70.94|70.54|70.96|70.56|70.97|70.57|70.78|70.38|244
1746677700000|2025-05-08 04:15:00|70.97|70.57|71.13|70.73|71.18|70.78|70.96|70.56|203
1746678000000|2025-05-08 04:20:00|71.12|70.72|70.93|70.53|71.17|70.77|70.89|70.49|206
1746678300000|2025-05-08 04:25:00|70.94|70.54|71.09|70.69|71.09|70.69|70.81|70.41|229
1746678600000|2025-05-08 04:30:00|71.1|70.7|70.88|70.48|71.1|70.7|70.81|70.41|212
1746678900000|2025-05-08 04:35:00|70.87|70.47|70.82|70.42|70.94|70.54|70.8|70.4|202
1746679200000|2025-05-08 04:40:00|70.83|70.43|70.57|70.17|70.87|70.47|70.55|70.15|209
1746679500000|2025-05-08 04:45:00|70.58|70.18|70.55|70.15|70.68|70.28|70.52|70.12|204
1746679800000|2025-05-08 04:50:00|70.56|70.16|70.36|69.96|70.6|70.2|70.34|69.94|194
1746680100000|2025-05-08 04:55:00|70.35|69.95|70.3|69.9|70.42|70.02|70.27|69.87|133
1746680400000|2025-05-08 05:00:00|70.31|69.91|70.66|70.26|70.67|70.27|70.31|69.91|160
1746680700000|2025-05-08 05:05:00|70.65|70.25|70.6|70.2|70.67|70.27|70.53|70.13|129
1746681000000|2025-05-08 05:10:00|70.61|70.21|70.58|70.18|70.63|70.23|70.56|70.16|144
1746681300000|2025-05-08 05:15:00|70.59|70.19|70.44|70.04|70.64|70.24|70.43|70.03|125
1746681600000|2025-05-08 05:20:00|70.41|70.01|70.28|69.88|70.5|70.1|70.27|69.87|124
1746681900000|2025-05-08 05:25:00|70.29|69.89|70.45|70.05|70.5|70.1|70.27|69.87|106
1746682200000|2025-05-08 05:30:00|70.48|70.08|70.35|69.95|70.58|70.18|70.33|69.93|116
1746682500000|2025-05-08 05:35:00|70.36|69.96|70.32|69.92|70.43|70.03|70.26|69.86|96
1746682800000|2025-05-08 05:40:00|70.33|69.93|70.31|69.91|70.37|69.97|70.29|69.89|60
1746683100000|2025-05-08 05:45:00|70.32|69.92|70.33|69.93|70.41|70.01|70.29|69.89|105
1746683400000|2025-05-08 05:50:00|70.34|69.94|70.2|69.8|70.35|69.95|70.2|69.8|75
1746683700000|2025-05-08 05:55:00|70.16|69.76|70.16|69.76|70.2|69.8|70.16|69.76|62
1746684000000|2025-05-08 06:00:00|70.17|69.77|70.35|69.95|70.37|69.97|70.16|69.76|177
1746684300000|2025-05-08 06:05:00|70.36|69.96|70.49|70.09|70.51|70.11|70.36|69.96|118
1746684600000|2025-05-08 06:10:00|70.5|70.1|70.49|70.09|70.52|70.12|70.4|70|121
1746684900000|2025-05-08 06:15:00|70.48|70.08|70.52|70.12|70.53|70.13|70.4|70|105
1746685200000|2025-05-08 06:20:00|70.53|70.13|70.63|70.23|70.67|70.27|70.49|70.09|106
1746685500000|2025-05-08 06:25:00|70.64|70.24|70.67|70.27|70.7|70.3|70.6|70.2|54
1746685800000|2025-05-08 06:30:00|70.68|70.28|70.73|70.33|70.79|70.39|70.68|70.28|67
1746686100000|2025-05-08 06:35:00|70.76|70.36|70.87|70.47|71|70.6|70.73|70.33|153
1746686400000|2025-05-08 06:40:00|70.86|70.46|70.8|70.4|70.95|70.55|70.78|70.38|160
1746686700000|2025-05-08 06:45:00|70.82|70.42|70.79|70.39|70.89|70.49|70.68|70.28|81
1746687000000|2025-05-08 06:50:00|70.8|70.4|70.74|70.34|70.88|70.48|70.7|70.3|86
1746687300000|2025-05-08 06:55:00|70.73|70.33|70.86|70.46|70.88|70.48|70.72|70.32|72
1746687600000|2025-05-08 07:00:00|70.87|70.47|71.01|70.61|71.02|70.62|70.87|70.47|151
1746687900000|2025-05-08 07:05:00|71.02|70.62|71.13|70.73|71.14|70.74|70.98|70.58|65
1746688200000|2025-05-08 07:10:00|71.14|70.74|71.03|70.63|71.15|70.75|71.02|70.62|52
1746688500000|2025-05-08 07:15:00|71.04|70.64|70.93|70.53|71.1|70.7|70.9|70.5|104
1746688800000|2025-05-08 07:20:00|70.92|70.52|71.04|70.64|71.14|70.74|70.9|70.5|124
1746689100000|2025-05-08 07:25:00|71.05|70.65|71.17|70.77|71.18|70.78|71.04|70.64|85
1746689400000|2025-05-08 07:30:00|71.18|70.78|71.33|70.93|71.4|71|70.98|70.58|300
1746689700000|2025-05-08 07:35:00|71.32|70.92|71.25|70.85|71.39|70.99|71.21|70.81|349
1746690000000|2025-05-08 07:40:00|71.26|70.86|71.39|70.99|71.39|70.99|71.2|70.8|118
1746690300000|2025-05-08 07:45:00|71.38|70.98|71.17|70.77|71.38|70.98|71.06|70.66|176
1746690600000|2025-05-08 07:50:00|71.16|70.76|71|70.6|71.16|70.76|70.94|70.54|83
1746690900000|2025-05-08 07:55:00|70.99|70.59|71.03|70.63|71.06|70.66|70.96|70.56|54
1746691200000|2025-05-08 08:00:00|71.04|70.64|71.38|70.98|71.38|70.98|71.01|70.61|148
1746691500000|2025-05-08 08:05:00|71.39|70.99|71.46|71.06|71.58|71.18|71.38|70.98|226
1746691800000|2025-05-08 08:10:00|71.47|71.07|71.37|70.97|71.56|71.16|71.34|70.94|162
1746692100000|2025-05-08 08:15:00|71.38|70.98|71.53|71.13|71.56|71.16|71.38|70.98|166
1746692400000|2025-05-08 08:20:00|71.54|71.14|71.46|71.06|71.55|71.15|71.37|70.97|137
1746692700000|2025-05-08 08:25:00|71.47|71.07|71.46|71.06|71.56|71.16|71.42|71.02|110
1746693000000|2025-05-08 08:30:00|71.47|71.07|71.51|71.11|71.52|71.12|71.36|70.96|128
1746693300000|2025-05-08 08:35:00|71.5|71.1|71.56|71.16|71.57|71.17|71.49|71.09|105
1746693600000|2025-05-08 08:40:00|71.57|71.17|71.61|71.21|71.7|71.3|71.56|71.16|122
1746693900000|2025-05-08 08:45:00|71.6|71.2|71.63|71.23|71.7|71.3|71.58|71.18|184
1746694200000|2025-05-08 08:50:00|71.64|71.24|71.51|71.11|71.66|71.26|71.47|71.07|180
1746694500000|2025-05-08 08:55:00|71.5|71.1|71.5|71.1|71.52|71.12|71.38|70.98|128
1746694800000|2025-05-08 09:00:00|71.51|71.11|71.59|71.19|71.6|71.2|71.49|71.09|134
1746695100000|2025-05-08 09:05:00|71.63|71.23|71.84|71.44|71.84|71.44|71.61|71.21|99
1746695400000|2025-05-08 09:10:00|71.85|71.45|71.82|71.42|71.9|71.5|71.7|71.3|179
1746695700000|2025-05-08 09:15:00|71.81|71.41|71.86|71.46|71.88|71.48|71.72|71.32|90
1746696000000|2025-05-08 09:20:00|71.85|71.45|71.83|71.43|71.97|71.57|71.83|71.43|121
1746696300000|2025-05-08 09:25:00|71.82|71.42|71.73|71.33|71.96|71.56|71.67|71.27|198
1746696600000|2025-05-08 09:30:00|71.72|71.32|71.68|71.28|71.81|71.41|71.65|71.25|161
1746696900000|2025-05-08 09:35:00|71.67|71.27|71.75|71.35|71.79|71.39|71.65|71.25|86
1746697200000|2025-05-08 09:40:00|71.76|71.36|71.85|71.45|71.96|71.56|71.76|71.36|131
1746697500000|2025-05-08 09:45:00|71.86|71.46|71.82|71.42|71.91|71.51|71.78|71.38|103
1746697800000|2025-05-08 09:50:00|71.83|71.43|72.11|71.71|72.14|71.74|71.83|71.43|130
1746698100000|2025-05-08 09:55:00|72.1|71.7|72.12|71.72|72.15|71.75|71.96|71.56|169
1746698400000|2025-05-08 10:00:00|72.13|71.73|72.32|71.92|72.36|71.96|72.01|71.61|297
1746698700000|2025-05-08 10:05:00|72.33|71.93|72.45|72.05|72.55|72.15|72.3|71.9|347
1746699000000|2025-05-08 10:10:00|72.44|72.04|72.31|71.91|72.52|72.12|72.27|71.87|282
1746699300000|2025-05-08 10:15:00|72.32|71.92|72.45|72.05|72.51|72.11|72.29|71.89|175
1746699600000|2025-05-08 10:20:00|72.44|72.04|72.55|72.15|72.57|72.17|72.39|71.99|160
1746699900000|2025-05-08 10:25:00|72.53|72.13|72.58|72.18|72.6|72.2|72.48|72.08|129
1746700200000|2025-05-08 10:30:00|72.59|72.19|72.39|71.99|72.65|72.25|72.36|71.96|210
1746700500000|2025-05-08 10:35:00|72.4|72|72.19|71.79|72.44|72.04|72.17|71.77|152
1746700800000|2025-05-08 10:40:00|72.2|71.8|72.26|71.86|72.29|71.89|72.18|71.78|149
1746701100000|2025-05-08 10:45:00|72.27|71.87|72.5|72.1|72.57|72.17|72.26|71.86|169
1746701400000|2025-05-08 10:50:00|72.49|72.09|72.52|72.12|72.58|72.18|72.43|72.03|153
1746701700000|2025-05-08 10:55:00|72.53|72.13|72.53|72.13|72.66|72.26|72.5|72.1|189
1746702000000|2025-05-08 11:00:00|72.52|72.12|72.51|72.11|72.57|72.17|72.4|72|216
1746702300000|2025-05-08 11:05:00|72.5|72.1|72.38|71.98|72.5|72.1|72.35|71.95|178
1746702600000|2025-05-08 11:10:00|72.39|71.99|72.35|71.95|72.5|72.1|72.31|71.91|163
1746702900000|2025-05-08 11:15:00|72.34|71.94|72.23|71.83|72.47|72.07|72.21|71.81|168
1746703200000|2025-05-08 11:20:00|72.24|71.84|72.07|71.67|72.26|71.86|72.07|71.67|163
1746703500000|2025-05-08 11:25:00|72.09|71.69|72.11|71.71|72.23|71.83|72.08|71.68|115
1746703800000|2025-05-08 11:30:00|72.12|71.72|71.91|71.51|72.13|71.73|71.91|71.51|163
1746704100000|2025-05-08 11:35:00|71.9|71.5|72.01|71.61|72.05|71.65|71.9|71.5|74
1746704400000|2025-05-08 11:40:00|72.02|71.62|72.01|71.61|72.09|71.69|71.97|71.57|121
1746704700000|2025-05-08 11:45:00|72|71.6|72.14|71.74|72.15|71.75|72|71.6|121
1746705000000|2025-05-08 11:50:00|72.15|71.75|72.19|71.79|72.23|71.83|72.15|71.75|96
1746705300000|2025-05-08 11:55:00|72.2|71.8|72.16|71.76|72.22|71.82|72.13|71.73|70
1746705600000|2025-05-08 12:00:00|72.17|71.77|72.41|72.01|72.41|72.01|72.17|71.77|87
1746705900000|2025-05-08 12:05:00|72.42|72.02|72.27|71.87|72.45|72.05|72.26|71.86|108
1746706200000|2025-05-08 12:10:00|72.28|71.88|72.32|71.92|72.49|72.09|72.28|71.88|115
1746706500000|2025-05-08 12:15:00|72.33|71.93|72.46|72.06|72.53|72.13|72.27|71.87|122
1746706800000|2025-05-08 12:20:00|72.47|72.07|72.56|72.16|72.6|72.2|72.46|72.06|148
1746707100000|2025-05-08 12:25:00|72.57|72.17|72.61|72.21|72.64|72.24|72.51|72.11|134
1746707400000|2025-05-08 12:30:00|72.62|72.22|72.54|72.14|72.64|72.24|72.47|72.07|286
1746707700000|2025-05-08 12:35:00|72.53|72.13|72.45|72.05|72.55|72.15|72.41|72.01|260
1746708000000|2025-05-08 12:40:00|72.44|72.04|72.34|71.94|72.5|72.1|72.3|71.9|245
1746708300000|2025-05-08 12:45:00|72.35|71.95|72.58|72.18|72.58|72.18|72.34|71.94|168
1746708600000|2025-05-08 12:50:00|72.59|72.19|72.38|71.98|72.64|72.24|72.37|71.97|166
1746708900000|2025-05-08 12:55:00|72.39|71.99|72.28|71.88|72.39|71.99|72.26|71.86|121
1746709200000|2025-05-08 13:00:00|72.29|71.89|72.5|72.1|72.57|72.17|72.27|71.87|183
1746709500000|2025-05-08 13:05:00|72.51|72.11|72.37|71.97|72.51|72.11|72.36|71.96|184
1746709800000|2025-05-08 13:10:00|72.39|71.99|72.36|71.96|72.46|72.06|72.33|71.93|143
1746710100000|2025-05-08 13:15:00|72.37|71.97|72.42|72.02|72.44|72.04|72.31|71.91|190
1746710400000|2025-05-08 13:20:00|72.43|72.03|72.45|72.05|72.48|72.08|72.35|71.95|127
1746710700000|2025-05-08 13:25:00|72.46|72.06|72.35|71.95|72.48|72.08|72.34|71.94|140
1746711000000|2025-05-08 13:30:00|72.36|71.96|72.32|71.92|72.46|72.06|72.1|71.7|361
1746711300000|2025-05-08 13:35:00|72.31|71.91|72.1|71.7|72.54|72.14|72.06|71.66|394
1746711600000|2025-05-08 13:40:00|72.09|71.69|72.14|71.74|72.33|71.93|72.05|71.65|319
1746711900000|2025-05-08 13:45:00|72.15|71.75|71.94|71.54|72.16|71.76|71.79|71.39|318
1746712200000|2025-05-08 13:50:00|71.93|71.53|72.02|71.62|72.17|71.77|71.92|71.52|319
1746712500000|2025-05-08 13:55:00|72.03|71.63|72.17|71.77|72.23|71.83|71.96|71.56|268
1746712800000|2025-05-08 14:00:00|72.16|71.76|72.3|71.9|72.39|71.99|72.13|71.73|342
1746713100000|2025-05-08 14:05:00|72.31|71.91|72.12|71.72|72.36|71.96|72.03|71.63|315
1746713400000|2025-05-08 14:10:00|72.11|71.71|72.03|71.63|72.2|71.8|71.97|71.57|262
1746713700000|2025-05-08 14:15:00|72.04|71.64|72.21|71.81|72.24|71.84|72.04|71.64|155
1746714000000|2025-05-08 14:20:00|72.22|71.82|72.33|71.93|72.39|71.99|72.22|71.82|156
1746714300000|2025-05-08 14:25:00|72.34|71.94|72.37|71.97|72.42|72.02|72.32|71.92|93
1746714600000|2025-05-08 14:30:00|72.39|71.99|72.66|72.26|72.69|72.29|72.37|71.97|169
1746714900000|2025-05-08 14:35:00|72.67|72.27|72.46|72.06|72.67|72.27|72.41|72.01|181
1746715200000|2025-05-08 14:40:00|72.47|72.07|72.45|72.05|72.48|72.08|72.35|71.95|123
1746715500000|2025-05-08 14:45:00|72.44|72.04|72.62|72.22|72.63|72.23|72.33|71.93|180
1746715800000|2025-05-08 14:50:00|72.63|72.23|72.81|72.41|73.1|72.7|72.61|72.21|466
1746716100000|2025-05-08 14:55:00|72.82|72.42|72.55|72.15|72.83|72.43|72.52|72.12|377
1746716400000|2025-05-08 15:00:00|72.56|72.16|72.5|72.1|72.82|72.42|72.49|72.09|354
1746716700000|2025-05-08 15:05:00|72.52|72.12|72.93|72.53|72.93|72.53|72.48|72.08|228
1746717000000|2025-05-08 15:10:00|72.92|72.52|72.87|72.47|72.93|72.53|72.7|72.3|208
1746717300000|2025-05-08 15:15:00|72.86|72.46|72.93|72.53|72.94|72.54|72.77|72.37|186
1746717600000|2025-05-08 15:20:00|72.94|72.54|73.34|72.94|73.51|73.11|72.86|72.46|369
1746717900000|2025-05-08 15:25:00|73.35|72.95|73.57|73.17|73.9|73.5|73.3|72.9|442
1746718200000|2025-05-08 15:30:00|73.58|73.18|73.69|73.29|73.95|73.55|73.32|72.92|459
1746718500000|2025-05-08 15:35:00|73.68|73.28|73.99|73.59|73.99|73.59|73.58|73.18|331
1746718800000|2025-05-08 15:40:00|74|73.6|74.4|74|74.6|74.2|73.97|73.57|451
1746719100000|2025-05-08 15:45:00|74.41|74.01|74.34|73.94|74.58|74.18|74.23|73.83|473
1746719400000|2025-05-08 15:50:00|74.32|73.92|73.31|72.91|74.46|74.06|73.07|72.67|608
1746719700000|2025-05-08 15:55:00|73.3|72.9|73.42|73.02|73.53|73.13|73.15|72.75|402
1746720000000|2025-05-08 16:00:00|73.43|73.03|73.22|72.82|73.77|73.37|73.21|72.81|508
1746720300000|2025-05-08 16:05:00|73.23|72.83|73.56|73.16|73.61|73.21|73.23|72.83|424
1746720600000|2025-05-08 16:10:00|73.57|73.17|73.58|73.18|73.67|73.27|73.4|73|281
1746720900000|2025-05-08 16:15:00|73.59|73.19|73.73|73.33|73.99|73.59|73.58|73.18|372
1746721200000|2025-05-08 16:20:00|73.74|73.34|73.63|73.23|73.9|73.5|73.62|73.22|273
1746721500000|2025-05-08 16:25:00|73.64|73.24|73.24|72.84|73.65|73.25|73.23|72.83|270
1746721800000|2025-05-08 16:30:00|73.25|72.85|73.31|72.91|73.36|72.96|73.11|72.71|339
1746722100000|2025-05-08 16:35:00|73.29|72.89|73.66|73.26|73.67|73.27|73.29|72.89|191
1746722400000|2025-05-08 16:40:00|73.65|73.25|73.57|73.17|73.65|73.25|73.4|73|184
1746722700000|2025-05-08 16:45:00|73.56|73.16|73.52|73.12|73.56|73.16|73.3|72.9|216
1746723000000|2025-05-08 16:50:00|73.53|73.13|73.6|73.2|73.66|73.26|73.53|73.13|166
1746723300000|2025-05-08 16:55:00|73.61|73.21|73.54|73.14|73.67|73.27|73.49|73.09|113
1746723600000|2025-05-08 17:00:00|73.53|73.13|73.21|72.81|73.58|73.18|73.2|72.8|268
1746723900000|2025-05-08 17:05:00|73.22|72.82|73.1|72.7|73.33|72.93|73.1|72.7|228
1746724200000|2025-05-08 17:10:00|73.11|72.71|73.17|72.77|73.22|72.82|73.09|72.69|162
1746724500000|2025-05-08 17:15:00|73.18|72.78|73.33|72.93|73.4|73|73.18|72.78|179
1746724800000|2025-05-08 17:20:00|73.34|72.94|73.91|73.51|73.93|73.53|73.18|72.78|188
1746725100000|2025-05-08 17:25:00|73.85|73.45|74|73.6|74.33|73.93|73.81|73.41|419
1746725400000|2025-05-08 17:30:00|74.01|73.61|73.82|73.42|74.09|73.69|73.64|73.24|306
1746725700000|2025-05-08 17:35:00|73.83|73.43|73.71|73.31|73.85|73.45|73.66|73.26|235
1746726000000|2025-05-08 17:40:00|73.7|73.3|73.63|73.23|73.73|73.33|73.49|73.09|184
1746726300000|2025-05-08 17:45:00|73.64|73.24|73.29|72.89|73.65|73.25|73.12|72.72|234
1746726600000|2025-05-08 17:50:00|73.28|72.88|73.48|73.08|73.53|73.13|73.28|72.88|195
1746726900000|2025-05-08 17:55:00|73.47|73.07|73.45|73.05|73.5|73.1|73.39|72.99|136
1746727200000|2025-05-08 18:00:00|73.46|73.06|73.47|73.07|73.6|73.2|73.4|73|217
1746727500000|2025-05-08 18:05:00|73.46|73.06|73.61|73.21|73.64|73.24|73.44|73.04|134
1746727800000|2025-05-08 18:10:00|73.6|73.2|73.61|73.21|73.69|73.29|73.48|73.08|110
1746728100000|2025-05-08 18:15:00|73.57|73.17|73.7|73.3|73.73|73.33|73.54|73.14|115
1746728400000|2025-05-08 18:20:00|73.72|73.32|73.39|72.99|73.79|73.39|73.36|72.96|186
1746728700000|2025-05-08 18:25:00|73.4|73|73.35|72.95|73.43|73.03|73.3|72.9|125
1746729000000|2025-05-08 18:30:00|73.34|72.94|73.49|73.09|73.62|73.22|73.32|72.92|154
1746729300000|2025-05-08 18:35:00|73.5|73.1|73.63|73.23|73.63|73.23|73.49|73.09|106
1746729600000|2025-05-08 18:40:00|73.62|73.22|73.66|73.26|73.84|73.44|73.62|73.22|138
1746729900000|2025-05-08 18:45:00|73.65|73.25|73.82|73.42|73.83|73.43|73.59|73.19|135
1746730200000|2025-05-08 18:50:00|73.81|73.41|73.81|73.41|73.87|73.47|73.7|73.3|138
1746730500000|2025-05-08 18:55:00|73.8|73.4|73.8|73.4|73.87|73.47|73.69|73.29|146
1746730800000|2025-05-08 19:00:00|73.81|73.41|73.61|73.21|73.83|73.43|73.59|73.19|143
1746731100000|2025-05-08 19:05:00|73.59|73.19|73.61|73.21|73.64|73.24|73.49|73.09|78
1746731400000|2025-05-08 19:10:00|73.6|73.2|73.71|73.31|73.75|73.35|73.55|73.15|120
1746731700000|2025-05-08 19:15:00|73.7|73.3|73.87|73.47|73.91|73.51|73.64|73.24|130
1746732000000|2025-05-08 19:20:00|73.89|73.49|73.97|73.57|74.3|73.9|73.87|73.47|319
1746732300000|2025-05-08 19:25:00|73.96|73.56|73.88|73.48|74|73.6|73.84|73.44|151
1746732600000|2025-05-08 19:30:00|73.89|73.49|73.95|73.55|74.01|73.61|73.89|73.49|162
1746732900000|2025-05-08 19:35:00|73.94|73.54|73.86|73.46|74.01|73.61|73.72|73.32|134
1746733200000|2025-05-08 19:40:00|73.85|73.45|73.88|73.48|73.93|73.53|73.79|73.39|154
1746733500000|2025-05-08 19:45:00|73.89|73.49|74.06|73.66|74.08|73.68|73.8|73.4|183
1746733800000|2025-05-08 19:50:00|74.07|73.67|74.29|73.89|74.37|73.97|73.94|73.54|382
1746734100000|2025-05-08 19:55:00|74.31|73.91|74.29|73.89|74.32|73.92|74.11|73.71|359
1746734400000|2025-05-08 20:00:00|74.3|73.9|74.3|73.9|74.47|74.07|74.22|73.82|240
1746734700000|2025-05-08 20:05:00|74.31|73.91|74.22|73.82|74.39|73.99|74.11|73.71|249
1746735000000|2025-05-08 20:10:00|74.2|73.8|74|73.6|74.2|73.8|73.98|73.58|145
1746735300000|2025-05-08 20:15:00|73.98|73.58|74.09|73.69|74.13|73.73|73.9|73.5|190
1746735600000|2025-05-08 20:20:00|74.08|73.68|74.15|73.75|74.15|73.75|74.01|73.61|113
1746735900000|2025-05-08 20:25:00|74.14|73.74|74.4|74|74.44|74.04|74.14|73.74|133
1746736200000|2025-05-08 20:30:00|74.39|73.99|74.55|74.15|74.55|74.15|74.37|73.97|200
1746736500000|2025-05-08 20:35:00|74.56|74.16|74.82|74.42|74.89|74.49|74.43|74.03|273
1746736800000|2025-05-08 20:40:00|74.83|74.43|75|74.6|75.1|74.7|74.76|74.36|361
1746737100000|2025-05-08 20:45:00|75.07|74.67|75.28|74.88|75.33|74.93|74.99|74.59|87
1746737400000|2025-05-08 20:50:00|75.29|74.89|76.07|75.67|76.11|75.71|75.28|74.88|509
1746737700000|2025-05-08 20:55:00|76.08|75.68|76.27|75.87|76.65|76.25|75.88|75.48|592
1746738000000|2025-05-08 21:00:00|76.25|75.85|75.92|75.52|76.33|75.93|75.83|75.43|542
1746738300000|2025-05-08 21:05:00|75.93|75.53|75.82|75.42|75.98|75.58|75.51|75.11|585
1746738600000|2025-05-08 21:10:00|75.81|75.41|76.08|75.68|76.24|75.84|75.81|75.41|390
1746738900000|2025-05-08 21:15:00|76.09|75.69|76.46|76.06|76.87|76.47|76.08|75.68|561
1746739200000|2025-05-08 21:20:00|76.45|76.05|77.09|76.69|77.32|76.92|76.44|76.04|591
1746739500000|2025-05-08 21:25:00|77.08|76.68|76.41|76.01|77.08|76.68|76.31|75.91|361
1746739800000|2025-05-08 21:30:00|76.39|75.99|76.45|76.05|76.77|76.37|76.17|75.77|310
1746740100000|2025-05-08 21:35:00|76.44|76.04|76.25|75.85|76.49|76.09|76.2|75.8|240
1746740400000|2025-05-08 21:40:00|76.27|75.87|75.77|75.37|76.3|75.9|75.58|75.18|329
1746740700000|2025-05-08 21:45:00|75.8|75.4|75.98|75.58|76.18|75.78|75.79|75.39|204
1746741000000|2025-05-08 21:50:00|75.99|75.59|75.66|75.26|75.99|75.59|75.58|75.18|306
1746741300000|2025-05-08 21:55:00|75.65|75.25|75.74|75.34|75.96|75.56|75.6|75.2|262
1746741600000|2025-05-08 22:00:00|75.75|75.35|75.65|75.25|75.92|75.52|75.53|75.13|410
1746741900000|2025-05-08 22:05:00|75.63|75.23|75.25|74.85|75.83|75.43|75.1|74.7|340
1746742200000|2025-05-08 22:10:00|75.23|74.83|75.48|75.08|75.52|75.12|75.19|74.79|271
1746742500000|2025-05-08 22:15:00|75.49|75.09|75.72|75.32|75.79|75.39|75.39|74.99|275
1746742800000|2025-05-08 22:20:00|75.71|75.31|75.58|75.18|75.76|75.36|75.52|75.12|201
1746743100000|2025-05-08 22:25:00|75.57|75.17|75.64|75.24|75.65|75.25|75.49|75.09|156
1746743400000|2025-05-08 22:30:00|75.63|75.23|75.31|74.91|75.66|75.26|75.26|74.86|214
1746743700000|2025-05-08 22:35:00|75.32|74.92|75.68|75.28|75.73|75.33|75.32|74.92|225
1746744000000|2025-05-08 22:40:00|75.69|75.29|76.02|75.62|76.05|75.65|75.68|75.28|174
1746744300000|2025-05-08 22:45:00|76.03|75.63|76.01|75.61|76.11|75.71|75.92|75.52|189
1746744600000|2025-05-08 22:50:00|76.02|75.62|75.98|75.58|76.08|75.68|75.91|75.51|138
1746744900000|2025-05-08 22:55:00|75.99|75.59|76.14|75.74|76.16|75.76|75.92|75.52|130
1746745200000|2025-05-08 23:00:00|76.15|75.75|75.98|75.58|76.21|75.81|75.98|75.58|197
1746745500000|2025-05-08 23:05:00|75.99|75.59|76.19|75.79|76.22|75.82|75.94|75.54|187
1746745800000|2025-05-08 23:10:00|76.22|75.82|76.09|75.69|76.22|75.82|76.04|75.64|151
1746746100000|2025-05-08 23:15:00|76.07|75.67|76.34|75.94|76.41|76.01|75.97|75.57|177
1746746400000|2025-05-08 23:20:00|76.33|75.93|76.36|75.96|76.39|75.99|76.25|75.85|156
1746746700000|2025-05-08 23:25:00|76.37|75.97|76.33|75.93|76.46|76.06|76.24|75.84|180
1746747000000|2025-05-08 23:30:00|76.34|75.94|76.7|76.3|76.7|76.3|76.32|75.92|202
1746747300000|2025-05-08 23:35:00|76.71|76.31|76.88|76.48|77.03|76.63|76.69|76.29|234
1746747600000|2025-05-08 23:40:00|76.87|76.47|76.93|76.53|77.02|76.62|76.83|76.43|146
1746747900000|2025-05-08 23:45:00|76.91|76.51|76.81|76.41|77.23|76.83|76.8|76.4|278
1746748200000|2025-05-08 23:50:00|76.8|76.4|76.7|76.3|76.8|76.4|76.56|76.16|187
1746748500000|2025-05-08 23:55:00|76.71|76.31|77.22|76.82|77.22|76.82|76.7|76.3|209
1746748800000|2025-05-09 00:00:00|77.2|76.8|77.08|76.68|77.22|76.82|77.01|76.61|374
1746749100000|2025-05-09 00:05:00|77.09|76.69|76.73|76.33|77.15|76.75|76.63|76.23|350
1746749400000|2025-05-09 00:10:00|76.72|76.32|76.46|76.06|76.79|76.39|76.43|76.03|280
1746749700000|2025-05-09 00:15:00|76.47|76.07|76.45|76.05|76.52|76.12|76.26|75.86|326
1746750000000|2025-05-09 00:20:00|76.46|76.06|76.17|75.77|76.5|76.1|76.04|75.64|346
1746750300000|2025-05-09 00:25:00|76.16|75.76|76.16|75.76|76.32|75.92|76.1|75.7|238
1746750600000|2025-05-09 00:30:00|76.17|75.77|76.1|75.7|76.41|76.01|76.1|75.7|243
1746750900000|2025-05-09 00:35:00|76.11|75.71|76.43|76.03|76.5|76.1|76.06|75.66|221
1746751200000|2025-05-09 00:40:00|76.41|76.01|76.42|76.02|76.42|76.02|76.16|75.76|191
1746751500000|2025-05-09 00:45:00|76.44|76.04|76.66|76.26|76.66|76.26|76.44|76.04|193
1746751800000|2025-05-09 00:50:00|76.65|76.25|76.66|76.26|76.95|76.55|76.59|76.19|166
1746752100000|2025-05-09 00:55:00|76.65|76.25|76.55|76.15|76.78|76.38|76.55|76.15|123
1746752400000|2025-05-09 01:00:00|76.52|76.12|76.43|76.03|76.66|76.26|76.38|75.98|192
1746752700000|2025-05-09 01:05:00|76.42|76.02|76.77|76.37|76.78|76.38|76.37|75.97|197
1746753000000|2025-05-09 01:10:00|76.78|76.38|76.79|76.39|76.89|76.49|76.58|76.18|219
1746753300000|2025-05-09 01:15:00|76.8|76.4|76.94|76.54|77.17|76.77|76.76|76.36|382
1746753600000|2025-05-09 01:20:00|76.93|76.53|76.56|76.16|76.94|76.54|76.49|76.09|274
1746753900000|2025-05-09 01:25:00|76.57|76.17|76.83|76.43|76.84|76.44|76.48|76.08|186
1746754200000|2025-05-09 01:30:00|76.82|76.42|76.67|76.27|76.92|76.52|76.65|76.25|214
1746754500000|2025-05-09 01:35:00|76.66|76.26|76.44|76.04|76.67|76.27|76.4|76|259
1746754800000|2025-05-09 01:40:00|76.43|76.03|76.67|76.27|76.68|76.28|76.43|76.03|147
1746755100000|2025-05-09 01:45:00|76.66|76.26|76.82|76.42|76.89|76.49|76.5|76.1|232
1746755400000|2025-05-09 01:50:00|76.83|76.43|76.97|76.57|77|76.6|76.72|76.32|216
1746755700000|2025-05-09 01:55:00|76.98|76.58|77.4|77|77.42|77.02|76.94|76.54|183
1746756000000|2025-05-09 02:00:00|77.39|76.99|77.21|76.81|77.7|77.3|76.9|76.5|418
1746756300000|2025-05-09 02:05:00|77.22|76.82|77.25|76.85|77.25|76.85|77.03|76.63|256
1746756600000|2025-05-09 02:10:00|77.24|76.84|77.41|77.01|77.44|77.04|77.11|76.71|231
1746756900000|2025-05-09 02:15:00|77.44|77.04|77.53|77.13|77.69|77.29|77.33|76.93|287
1746757200000|2025-05-09 02:20:00|77.55|77.15|77.37|76.97|77.56|77.16|77.28|76.88|276
1746757500000|2025-05-09 02:25:00|77.35|76.95|77.29|76.89|77.56|77.16|77.26|76.86|291
1746757800000|2025-05-09 02:30:00|77.28|76.88|77.45|77.05|77.61|77.21|77.28|76.88|256
1746758100000|2025-05-09 02:35:00|77.46|77.06|77.43|77.03|77.56|77.16|77.3|76.9|282
1746758400000|2025-05-09 02:40:00|77.44|77.04|77.08|76.68|77.58|77.18|77.08|76.68|237
1746758700000|2025-05-09 02:45:00|77.09|76.69|77.08|76.68|77.15|76.75|76.95|76.55|244
1746759000000|2025-05-09 02:50:00|77.09|76.69|76.97|76.57|77.2|76.8|76.84|76.44|199
1746759300000|2025-05-09 02:55:00|76.99|76.59|77.08|76.68|77.14|76.74|76.96|76.56|229
1746759600000|2025-05-09 03:00:00|77.09|76.69|77.17|76.77|77.22|76.82|76.98|76.58|277
1746759900000|2025-05-09 03:05:00|77.18|76.78|77.68|77.28|77.68|77.28|77.15|76.75|224
1746760200000|2025-05-09 03:10:00|77.67|77.27|77.44|77.04|77.75|77.35|77.43|77.03|268
1746760500000|2025-05-09 03:15:00|77.43|77.03|77.27|76.87|77.55|77.15|77.26|76.86|284
1746760800000|2025-05-09 03:20:00|77.28|76.88|77.52|77.12|77.56|77.16|77.24|76.84|182
1746761100000|2025-05-09 03:25:00|77.53|77.13|77.4|77|77.57|77.17|77.36|76.96|175
1746761400000|2025-05-09 03:30:00|77.41|77.01|77.05|76.65|77.41|77.01|77.03|76.63|201
1746761700000|2025-05-09 03:35:00|77.04|76.64|76.94|76.54|77.09|76.69|76.83|76.43|214
1746762000000|2025-05-09 03:40:00|76.95|76.55|76.57|76.17|76.97|76.57|76.56|76.16|163
1746762300000|2025-05-09 03:45:00|76.56|76.16|76.56|76.16|76.81|76.41|76.53|76.13|186
1746762600000|2025-05-09 03:50:00|76.57|76.17|76.41|76.01|76.71|76.31|76.4|76|192
1746762900000|2025-05-09 03:55:00|76.4|76|75.78|75.38|76.45|76.05|75.7|75.3|274
1746763200000|2025-05-09 04:00:00|75.79|75.39|75.98|75.58|76|75.6|75.66|75.26|220
1746763500000|2025-05-09 04:05:00|75.97|75.57|76.16|75.76|76.16|75.76|75.83|75.43|171
1746763800000|2025-05-09 04:10:00|76.15|75.75|76.26|75.86|76.3|75.9|76.07|75.67|137
1746764100000|2025-05-09 04:15:00|76.25|75.85|76.16|75.76|76.29|75.89|76.03|75.63|175
1746764400000|2025-05-09 04:20:00|76.17|75.77|76.06|75.66|76.17|75.77|75.93|75.53|156
1746764700000|2025-05-09 04:25:00|76.03|75.63|76.08|75.68|76.2|75.8|76.03|75.63|122
1746765000000|2025-05-09 04:30:00|76.07|75.67|76.02|75.62|76.11|75.71|75.85|75.45|177
1746765300000|2025-05-09 04:35:00|76.03|75.63|75.83|75.43|76.03|75.63|75.73|75.33|154
1746765600000|2025-05-09 04:40:00|75.84|75.44|76.02|75.62|76.07|75.67|75.84|75.44|139
1746765900000|2025-05-09 04:45:00|76.01|75.61|76.04|75.64|76.17|75.77|75.94|75.54|185
1746766200000|2025-05-09 04:50:00|76.05|75.65|76.09|75.69|76.17|75.77|75.97|75.57|154
1746766500000|2025-05-09 04:55:00|76.1|75.7|76.06|75.66|76.1|75.7|75.9|75.5|154
1746766800000|2025-05-09 05:00:00|76.07|75.67|76|75.6|76.15|75.75|75.85|75.45|177
1746767100000|2025-05-09 05:05:00|75.99|75.59|76.05|75.65|76.07|75.67|75.84|75.44|222
1746767400000|2025-05-09 05:10:00|76.06|75.66|76.23|75.83|76.24|75.84|76.04|75.64|134
1746767700000|2025-05-09 05:15:00|76.22|75.82|76.26|75.86|76.39|75.99|76.19|75.79|144
1746768000000|2025-05-09 05:20:00|76.27|75.87|76.31|75.91|76.33|75.93|76.18|75.78|157
1746768300000|2025-05-09 05:25:00|76.33|75.93|76.17|75.77|76.34|75.94|76|75.6|163
1746768600000|2025-05-09 05:30:00|76.16|75.76|76.16|75.76|76.25|75.85|76.06|75.66|217
1746768900000|2025-05-09 05:35:00|76.14|75.74|76.38|75.98|76.38|75.98|76.12|75.72|169
1746769200000|2025-05-09 05:40:00|76.37|75.97|76.4|76|76.46|76.06|76.31|75.91|127
1746769500000|2025-05-09 05:45:00|76.41|76.01|76.31|75.91|76.43|76.03|76.24|75.84|153
1746769800000|2025-05-09 05:50:00|76.3|75.9|76.29|75.89|76.3|75.9|76.2|75.8|129
1746770100000|2025-05-09 05:55:00|76.3|75.9|76.32|75.92|76.34|75.94|76.2|75.8|121
1746770400000|2025-05-09 06:00:00|76.31|75.91|76.35|75.95|76.36|75.96|76.23|75.83|178
1746770700000|2025-05-09 06:05:00|76.34|75.94|76.38|75.98|76.44|76.04|76.23|75.83|152
1746771000000|2025-05-09 06:10:00|76.37|75.97|76.56|76.16|76.68|76.28|76.34|75.94|161
1746771300000|2025-05-09 06:15:00|76.55|76.15|76.89|76.49|76.95|76.55|76.55|76.15|245
1746771600000|2025-05-09 06:20:00|76.88|76.48|77|76.6|77.08|76.68|76.87|76.47|161
1746771900000|2025-05-09 06:25:00|77.01|76.61|77.11|76.71|77.16|76.76|76.96|76.56|215
1746772200000|2025-05-09 06:30:00|77.1|76.7|77.17|76.77|77.25|76.85|77.1|76.7|176
1746772500000|2025-05-09 06:35:00|77.18|76.78|76.99|76.59|77.18|76.78|76.97|76.57|117
1746772800000|2025-05-09 06:40:00|77|76.6|77.08|76.68|77.08|76.68|76.94|76.54|95
1746773100000|2025-05-09 06:45:00|77.07|76.67|77.25|76.85|77.3|76.9|77.05|76.65|103
1746773400000|2025-05-09 06:50:00|77.26|76.86|77.46|77.06|77.48|77.08|77.23|76.83|156
1746773700000|2025-05-09 06:55:00|77.47|77.07|77.42|77.02|77.49|77.09|77.41|77.01|103
1746774000000|2025-05-09 07:00:00|77.41|77.01|77.76|77.36|77.77|77.37|77.39|76.99|418
1746774300000|2025-05-09 07:05:00|77.77|77.37|78.16|77.76|78.17|77.77|77.66|77.26|350
1746774600000|2025-05-09 07:10:00|78.15|77.75|78.14|77.74|78.2|77.8|78.05|77.65|216
1746774900000|2025-05-09 07:15:00|78.15|77.75|78.49|78.09|78.61|78.21|77.92|77.52|408
1746775200000|2025-05-09 07:20:00|78.5|78.1|78.82|78.42|78.9|78.5|78.26|77.86|397
1746775500000|2025-05-09 07:25:00|78.84|78.44|78.99|78.59|79.02|78.62|78.61|78.21|431
1746775800000|2025-05-09 07:30:00|78.98|78.58|78.56|78.16|78.99|78.59|78.37|77.97|411
1746776100000|2025-05-09 07:35:00|78.57|78.17|78.79|78.39|78.88|78.48|78.57|78.17|402
1746776400000|2025-05-09 07:40:00|78.78|78.38|79.14|78.74|79.4|79|78.66|78.26|474
1746776700000|2025-05-09 07:45:00|79.15|78.75|79.84|79.44|79.87|79.47|79.15|78.75|530
1746777000000|2025-05-09 07:50:00|79.83|79.43|79.47|79.07|79.91|79.51|79.33|78.93|466
1746777300000|2025-05-09 07:55:00|79.46|79.06|79.64|79.24|79.69|79.29|79.23|78.83|390
1746777600000|2025-05-09 08:00:00|79.63|79.23|80.02|79.62|80.06|79.66|79.49|79.09|514
1746777900000|2025-05-09 08:05:00|80.01|79.61|79.85|79.45|80.09|79.69|79.76|79.36|513
1746778200000|2025-05-09 08:10:00|79.86|79.46|79.64|79.24|80.02|79.62|79.35|78.95|454
1746778500000|2025-05-09 08:15:00|79.63|79.23|80.18|79.78|80.18|79.78|79.62|79.22|467
1746778800000|2025-05-09 08:20:00|80.19|79.79|80.87|80.47|80.98|80.58|80.17|79.77|542
1746779100000|2025-05-09 08:25:00|80.89|80.49|81.13|80.73|81.7|81.3|80.46|80.06|768
1746779400000|2025-05-09 08:30:00|81.16|80.76|81.69|81.29|82.03|81.63|80.92|80.52|649
1746779700000|2025-05-09 08:35:00|81.67|81.27|80.69|80.29|82.04|81.64|80.69|80.29|723
1746780000000|2025-05-09 08:40:00|80.68|80.28|78.52|78.12|80.83|80.43|78.17|77.77|870
1746780300000|2025-05-09 08:45:00|78.53|78.13|79.53|79.13|80.07|79.67|78.48|78.08|834
1746780600000|2025-05-09 08:50:00|79.52|79.12|79.03|78.63|79.64|79.24|79.03|78.63|648
1746780900000|2025-05-09 08:55:00|79.04|78.64|79.2|78.8|79.37|78.97|78.82|78.42|617
1746781200000|2025-05-09 09:00:00|79.22|78.82|79.66|79.26|79.77|79.37|79.04|78.64|623
1746781500000|2025-05-09 09:05:00|79.67|79.27|78.91|78.51|80.11|79.71|78.9|78.5|695
1746781800000|2025-05-09 09:10:00|78.93|78.53|78.49|78.09|79.14|78.74|78.18|77.78|764
1746782100000|2025-05-09 09:15:00|78.48|78.08|78.73|78.33|78.81|78.41|77.88|77.48|714
1746782400000|2025-05-09 09:20:00|78.74|78.34|78.46|78.06|78.9|78.5|78.27|77.87|611
1746782700000|2025-05-09 09:25:00|78.47|78.07|78.09|77.69|78.54|78.14|77.65|77.25|725
1746783000000|2025-05-09 09:30:00|78.08|77.68|78.72|78.32|78.74|78.34|78|77.6|672
1746783300000|2025-05-09 09:35:00|78.71|78.31|78.75|78.35|78.83|78.43|78.36|77.96|564
1746783600000|2025-05-09 09:40:00|78.76|78.36|78.47|78.07|78.8|78.4|78.34|77.94|498
1746783900000|2025-05-09 09:45:00|78.48|78.08|78.19|77.79|78.72|78.32|78.17|77.77|479
1746784200000|2025-05-09 09:50:00|78.18|77.78|77.96|77.56|78.19|77.79|77.73|77.33|578
1746784500000|2025-05-09 09:55:00|77.97|77.57|78.38|77.98|78.44|78.04|77.9|77.5|404
1746784800000|2025-05-09 10:00:00|78.39|77.99|78.48|78.08|78.62|78.22|78.11|77.71|493
1746785100000|2025-05-09 10:05:00|78.49|78.09|78.78|78.38|78.91|78.51|78.36|77.96|517
1746785400000|2025-05-09 10:10:00|78.8|78.4|79.07|78.67|79.2|78.8|78.8|78.4|354
1746785700000|2025-05-09 10:15:00|79.08|78.68|78.99|78.59|79.26|78.86|78.96|78.56|386
1746786000000|2025-05-09 10:20:00|78.98|78.58|78.98|78.58|78.99|78.59|78.71|78.31|363
1746786300000|2025-05-09 10:25:00|78.99|78.59|78.98|78.58|79.16|78.76|78.8|78.4|335
1746786600000|2025-05-09 10:30:00|78.96|78.56|79.02|78.62|79.19|78.79|78.79|78.39|403
1746786900000|2025-05-09 10:35:00|79.01|78.61|79.36|78.96|79.38|78.98|78.87|78.47|531
1746787200000|2025-05-09 10:40:00|79.35|78.95|79.67|79.27|79.72|79.32|79.28|78.88|403
1746787500000|2025-05-09 10:45:00|79.68|79.28|79.65|79.25|79.84|79.44|79.57|79.17|631
1746787800000|2025-05-09 10:50:00|79.64|79.24|79.63|79.23|79.83|79.43|79.59|79.19|476
1746788100000|2025-05-09 10:55:00|79.64|79.24|79.82|79.42|79.96|79.56|79.59|79.19|541
1746788400000|2025-05-09 11:00:00|79.83|79.43|79.37|78.97|79.87|79.47|79.35|78.95|516
1746788700000|2025-05-09 11:05:00|79.38|78.98|79.86|79.46|79.86|79.46|79.27|78.87|490
1746789000000|2025-05-09 11:10:00|79.88|79.48|80.05|79.65|80.21|79.81|79.88|79.48|544
1746789300000|2025-05-09 11:15:00|80.06|79.66|80.38|79.98|80.66|80.26|79.96|79.56|460
1746789600000|2025-05-09 11:20:00|80.39|79.99|80.87|80.47|80.9|80.5|80.31|79.91|497
1746789900000|2025-05-09 11:25:00|80.88|80.48|79.43|79.03|80.89|80.49|78.58|78.18|746
1746790200000|2025-05-09 11:30:00|79.42|79.02|79.78|79.38|79.93|79.53|79.06|78.66|668
1746790500000|2025-05-09 11:35:00|79.79|79.39|79.56|79.16|79.81|79.41|79.26|78.86|506
1746790800000|2025-05-09 11:40:00|79.55|79.15|79.9|79.5|79.9|79.5|79.36|78.96|478
1746791100000|2025-05-09 11:45:00|79.88|79.48|79.86|79.46|80.06|79.66|79.64|79.24|370
1746791400000|2025-05-09 11:50:00|79.87|79.47|79.62|79.22|79.9|79.5|79.52|79.12|330
1746791700000|2025-05-09 11:55:00|79.61|79.21|79.6|79.2|79.74|79.34|79.4|79|357
1746792000000|2025-05-09 12:00:00|79.57|79.17|79.35|78.95|79.74|79.34|79.22|78.82|571
1746792300000|2025-05-09 12:05:00|79.4|79|79.05|78.65|79.69|79.29|78.89|78.49|572
1746792600000|2025-05-09 12:10:00|79.08|78.68|79.08|78.68|79.3|78.9|78.77|78.37|551
1746792900000|2025-05-09 12:15:00|79.07|78.67|79.34|78.94|79.37|78.97|78.87|78.47|439
1746793200000|2025-05-09 12:20:00|79.33|78.93|79.81|79.41|79.81|79.41|79.33|78.93|275
1746793500000|2025-05-09 12:25:00|79.8|79.4|79.66|79.26|79.83|79.43|79.52|79.12|325
1746793800000|2025-05-09 12:30:00|79.65|79.25|79.77|79.37|79.79|79.39|79.47|79.07|335
1746794100000|2025-05-09 12:35:00|79.76|79.36|79.43|79.03|79.79|79.39|79.36|78.96|364
1746794400000|2025-05-09 12:40:00|79.42|79.02|79.35|78.95|79.47|79.07|79.26|78.86|310
1746794700000|2025-05-09 12:45:00|79.34|78.94|79.38|78.98|79.55|79.15|79.27|78.87|291
1746795000000|2025-05-09 12:50:00|79.37|78.97|79.33|78.93|79.41|79.01|79.24|78.84|235
1746795300000|2025-05-09 12:55:00|79.34|78.94|79.43|79.03|79.46|79.06|79.25|78.85|150
1746795600000|2025-05-09 13:00:00|79.45|79.05|79.68|79.28|79.74|79.34|79.33|78.93|306
1746795900000|2025-05-09 13:05:00|79.69|79.29|79.52|79.12|79.82|79.42|79.51|79.11|256
1746796200000|2025-05-09 13:10:00|79.51|79.11|79.68|79.28|79.82|79.42|79.51|79.11|189
1746796500000|2025-05-09 13:15:00|79.67|79.27|79.29|78.89|79.78|79.38|79.26|78.86|321
1746796800000|2025-05-09 13:20:00|79.3|78.9|78.93|78.53|79.3|78.9|78.93|78.53|302
1746797100000|2025-05-09 13:25:00|78.94|78.54|79.13|78.73|79.18|78.78|78.93|78.53|293
1746797400000|2025-05-09 13:30:00|79.14|78.74|79.38|78.98|79.41|79.01|78.73|78.33|586
1746797700000|2025-05-09 13:35:00|79.39|78.99|79.46|79.06|79.67|79.27|79.27|78.87|512
1746798000000|2025-05-09 13:40:00|79.45|79.05|79.43|79.03|79.69|79.29|79.3|78.9|412
1746798300000|2025-05-09 13:45:00|79.44|79.04|80.15|79.75|80.18|79.78|79.39|78.99|434
1746798600000|2025-05-09 13:50:00|80.16|79.76|79.79|79.39|80.16|79.76|79.54|79.14|423
1746798900000|2025-05-09 13:55:00|79.78|79.38|79.66|79.26|79.85|79.45|79.64|79.24|280
1746799200000|2025-05-09 14:00:00|79.65|79.25|79.21|78.81|79.65|79.25|78.96|78.56|453
1746799500000|2025-05-09 14:05:00|79.2|78.8|79.08|78.68|79.36|78.96|78.99|78.59|492
1746799800000|2025-05-09 14:10:00|79.09|78.69|79.42|79.02|79.47|79.07|79.07|78.67|353
1746800100000|2025-05-09 14:15:00|79.43|79.03|78.79|78.39|79.53|79.13|78.78|78.38|423
1746800400000|2025-05-09 14:20:00|78.78|78.38|78.13|77.73|78.82|78.42|78.13|77.73|632
1746800700000|2025-05-09 14:25:00|78.15|77.75|77.84|77.44|78.15|77.75|77.74|77.34|561
1746801000000|2025-05-09 14:30:00|77.83|77.43|78.42|78.02|78.56|78.16|77.75|77.35|576
1746801300000|2025-05-09 14:35:00|78.44|78.04|77.57|77.17|78.52|78.12|77.52|77.12|703
1746801600000|2025-05-09 14:40:00|77.58|77.18|78.25|77.85|78.33|77.93|77.38|76.98|591
1746801900000|2025-05-09 14:45:00|78.26|77.86|78.01|77.61|78.29|77.89|77.58|77.18|460
1746802200000|2025-05-09 14:50:00|78.02|77.62|78.01|77.61|78.21|77.81|77.91|77.51|394
1746802500000|2025-05-09 14:55:00|78.02|77.62|78.37|77.97|78.38|77.98|77.97|77.57|306
1746802800000|2025-05-09 15:00:00|78.38|77.98|78.36|77.96|78.54|78.14|78.17|77.77|400
1746803100000|2025-05-09 15:05:00|78.38|77.98|78.61|78.21|78.7|78.3|78.35|77.95|414
1746803400000|2025-05-09 15:10:00|78.6|78.2|78.67|78.27|78.69|78.29|78.36|77.96|409
1746803700000|2025-05-09 15:15:00|78.65|78.25|78.55|78.15|78.8|78.4|78.44|78.04|409
1746804000000|2025-05-09 15:20:00|78.54|78.14|77.95|77.55|78.55|78.15|77.83|77.43|389
1746804300000|2025-05-09 15:25:00|77.96|77.56|78.17|77.77|78.17|77.77|77.71|77.31|473
1746804600000|2025-05-09 15:30:00|78.16|77.76|78.26|77.86|78.4|78|77.87|77.47|562
1746804900000|2025-05-09 15:35:00|78.27|77.87|78.28|77.88|78.56|78.16|78.21|77.81|466
1746805200000|2025-05-09 15:40:00|78.32|77.92|78.26|77.86|78.32|77.92|77.9|77.5|402
1746805500000|2025-05-09 15:45:00|78.25|77.85|77.96|77.56|78.32|77.92|77.76|77.36|492
1746805800000|2025-05-09 15:50:00|77.97|77.57|78.32|77.92|78.62|78.22|77.95|77.55|424
1746806100000|2025-05-09 15:55:00|78.33|77.93|78.35|77.95|78.54|78.14|78.31|77.91|395
1746806400000|2025-05-09 16:00:00|78.36|77.96|77.92|77.52|78.39|77.99|77.9|77.5|451
1746806700000|2025-05-09 16:05:00|77.93|77.53|77.56|77.16|78.05|77.65|77.44|77.04|574
1746807000000|2025-05-09 16:10:00|77.59|77.19|78.11|77.71|78.22|77.82|77.57|77.17|460
1746807300000|2025-05-09 16:15:00|78.12|77.72|78.29|77.89|78.34|77.94|77.78|77.38|422
1746807600000|2025-05-09 16:20:00|78.32|77.92|78.38|77.98|78.43|78.03|78.07|77.67|506
1746807900000|2025-05-09 16:25:00|78.4|78|78.15|77.75|78.42|78.02|78.11|77.71|401
1746808200000|2025-05-09 16:30:00|78.14|77.74|78.15|77.75|78.34|77.94|78.03|77.63|469
1746808500000|2025-05-09 16:35:00|78.14|77.74|78.21|77.81|78.53|78.13|78.14|77.74|419
1746808800000|2025-05-09 16:40:00|78.2|77.8|78.37|77.97|78.42|78.02|78.17|77.77|454
1746809100000|2025-05-09 16:45:00|78.34|77.94|78.04|77.64|78.47|78.07|77.97|77.57|503
1746809400000|2025-05-09 16:50:00|78.03|77.63|78.06|77.66|78.11|77.71|77.75|77.35|468
1746809700000|2025-05-09 16:55:00|78.07|77.67|77.72|77.32|78.11|77.71|77.6|77.2|381
1746810000000|2025-05-09 17:00:00|77.73|77.33|77.95|77.55|78.01|77.61|77.59|77.19|463
1746810300000|2025-05-09 17:05:00|77.96|77.56|78.23|77.83|78.3|77.9|77.85|77.45|374
1746810600000|2025-05-09 17:10:00|78.25|77.85|78.14|77.74|78.3|77.9|78.12|77.72|285
1746810900000|2025-05-09 17:15:00|78.15|77.75|78.61|78.21|78.63|78.23|78.14|77.74|294
1746811200000|2025-05-09 17:20:00|78.6|78.2|78.67|78.27|78.74|78.34|78.51|78.11|386
1746811500000|2025-05-09 17:25:00|78.66|78.26|78.65|78.25|78.74|78.34|78.44|78.04|301
1746811800000|2025-05-09 17:30:00|78.66|78.26|78.53|78.13|78.75|78.35|78.49|78.09|332
1746812100000|2025-05-09 17:35:00|78.54|78.14|78.67|78.27|78.78|78.38|78.47|78.07|248
1746812400000|2025-05-09 17:40:00|78.68|78.28|78.65|78.25|78.8|78.4|78.62|78.22|235
1746812700000|2025-05-09 17:45:00|78.64|78.24|78.98|78.58|79.07|78.67|78.64|78.24|285
1746813000000|2025-05-09 17:50:00|78.99|78.59|78.95|78.55|79.04|78.64|78.82|78.42|228
1746813300000|2025-05-09 17:55:00|78.96|78.56|79.19|78.79|79.19|78.79|78.92|78.52|178
1746813600000|2025-05-09 18:00:00|79.18|78.78|78.68|78.28|79.19|78.79|78.66|78.26|285
1746813900000|2025-05-09 18:05:00|78.69|78.29|78.74|78.34|78.89|78.49|78.68|78.28|231
1746814200000|2025-05-09 18:10:00|78.75|78.35|78.81|78.41|78.94|78.54|78.67|78.27|225
1746814500000|2025-05-09 18:15:00|78.82|78.42|78.92|78.52|78.93|78.53|78.56|78.16|288
1746814800000|2025-05-09 18:20:00|78.93|78.53|78.78|78.38|79|78.6|78.77|78.37|200
1746815100000|2025-05-09 18:25:00|78.77|78.37|78.81|78.41|78.9|78.5|78.74|78.34|190
1746815400000|2025-05-09 18:30:00|78.82|78.42|78.84|78.44|78.89|78.49|78.77|78.37|204
1746815700000|2025-05-09 18:35:00|78.85|78.45|78.77|78.37|78.87|78.47|78.72|78.32|193
1746816000000|2025-05-09 18:40:00|78.78|78.38|78.75|78.35|78.89|78.49|78.7|78.3|169
1746816300000|2025-05-09 18:45:00|78.76|78.36|78.84|78.44|78.93|78.53|78.72|78.32|164
1746816600000|2025-05-09 18:50:00|78.85|78.45|78.72|78.32|78.91|78.51|78.67|78.27|116
1746816900000|2025-05-09 18:55:00|78.73|78.33|78.62|78.22|78.74|78.34|78.62|78.22|134
1746817200000|2025-05-09 19:00:00|78.63|78.23|78.52|78.12|78.64|78.24|78.44|78.04|172
1746817500000|2025-05-09 19:05:00|78.53|78.13|78.42|78.02|78.62|78.22|78.39|77.99|180
1746817800000|2025-05-09 19:10:00|78.43|78.03|78.31|77.91|78.54|78.14|78.31|77.91|181
1746818100000|2025-05-09 19:15:00|78.3|77.9|78.2|77.8|78.3|77.9|78.09|77.69|276
1746818400000|2025-05-09 19:20:00|78.21|77.81|78.19|77.79|78.35|77.95|77.98|77.58|234
1746818700000|2025-05-09 19:25:00|78.18|77.78|78.2|77.8|78.25|77.85|78.09|77.69|177
1746819000000|2025-05-09 19:30:00|78.21|77.81|78.33|77.93|78.43|78.03|78.1|77.7|191
1746819300000|2025-05-09 19:35:00|78.39|77.99|78.34|77.94|78.41|78.01|78.24|77.84|134
1746819600000|2025-05-09 19:40:00|78.33|77.93|78.21|77.81|78.33|77.93|78.18|77.78|142
1746819900000|2025-05-09 19:45:00|78.22|77.82|78.09|77.69|78.25|77.85|78.01|77.61|186
1746820200000|2025-05-09 19:50:00|78.11|77.71|78.26|77.86|78.28|77.88|78|77.6|131
1746820500000|2025-05-09 19:55:00|78.25|77.85|78.28|77.88|78.28|77.88|78.15|77.75|171
1746820800000|2025-05-09 20:00:00|78.25|77.85|78.82|77.42|78.84|77.94|78.22|77.35|79
1746821100000|2025-05-09 20:05:00|78.81|77.41|78.83|77.43|78.84|77.44|78.73|77.33|93
1746821400000|2025-05-09 20:10:00|78.82|77.42|78.78|77.38|78.98|77.58|78.76|77.36|162
1746821700000|2025-05-09 20:15:00|78.77|77.37|78.87|77.47|78.94|77.54|78.7|77.3|116
1746822000000|2025-05-09 20:20:00|78.88|77.48|78.91|77.51|78.94|77.54|78.84|77.44|115
1746822300000|2025-05-09 20:25:00|78.9|77.5|78.93|77.53|78.94|77.54|78.83|77.43|86
1746822600000|2025-05-09 20:30:00|78.94|77.54|78.84|77.44|78.96|77.56|78.8|77.4|143
1746822900000|2025-05-09 20:35:00|78.85|77.45|78.64|77.24|78.85|77.45|78.6|77.2|129
1746823200000|2025-05-09 20:40:00|78.65|77.25|78.71|77.31|78.74|77.34|78.63|77.23|103
1746823500000|2025-05-09 20:45:00|78.72|77.32|78.74|77.34|78.79|77.39|78.62|77.22|115
1746823800000|2025-05-09 20:50:00|78.73|77.33|78.81|77.41|78.83|77.43|78.67|77.27|109
1746824100000|2025-05-09 20:55:00|78.8|77.4|78.86|77.46|78.89|77.49|78.74|77.34|91
1746860400000|2025-05-10 07:00:00|80.21|78.81|80.03|78.63|80.28|78.88|79.91|78.51|397
1746860700000|2025-05-10 07:05:00|80.02|78.62|80.38|78.98|80.59|79.19|80.02|78.62|406
1746861000000|2025-05-10 07:10:00|80.41|79.01|80.2|78.8|80.48|79.08|79.79|78.39|346
1746861300000|2025-05-10 07:15:00|80.21|78.81|80.18|78.78|80.24|78.84|80.03|78.63|202
1746861600000|2025-05-10 07:20:00|80.19|78.79|79.94|78.54|80.27|78.87|79.93|78.53|198
1746861900000|2025-05-10 07:25:00|79.93|78.53|80.03|78.63|80.04|78.64|79.78|78.38|183
1746862200000|2025-05-10 07:30:00|80.01|78.61|80.4|79|80.6|79.2|79.89|78.49|342
1746862500000|2025-05-10 07:35:00|80.39|78.99|80.26|78.86|80.44|79.04|80.09|78.69|165
1746862800000|2025-05-10 07:40:00|80.25|78.85|80.22|78.82|80.31|78.91|80.16|78.76|194
1746863100000|2025-05-10 07:45:00|80.23|78.83|80.19|78.79|80.28|78.88|80.02|78.62|130
1746863400000|2025-05-10 07:50:00|80.18|78.78|80.65|79.25|80.69|79.29|80.18|78.78|258
1746863700000|2025-05-10 07:55:00|80.66|79.26|80.75|79.35|80.93|79.53|80.59|79.19|472
1746864000000|2025-05-10 08:00:00|80.77|79.37|81.08|79.68|81.08|79.68|80.69|79.29|346
1746864300000|2025-05-10 08:05:00|81.07|79.67|80.95|79.55|81.34|79.94|80.86|79.46|506
1746864600000|2025-05-10 08:10:00|80.98|79.58|80.84|79.44|81.01|79.61|80.81|79.41|356
1746864900000|2025-05-10 08:15:00|80.83|79.43|80.84|79.44|81|79.6|80.66|79.26|298
1746865200000|2025-05-10 08:20:00|80.82|79.42|81.03|79.63|81.05|79.65|80.71|79.31|291
1746865500000|2025-05-10 08:25:00|81.04|79.64|81.11|79.71|81.12|79.72|80.96|79.56|234
1746865800000|2025-05-10 08:30:00|81.12|79.72|80.77|79.37|81.12|79.72|80.71|79.31|239
1746866100000|2025-05-10 08:35:00|80.78|79.38|80.85|79.45|80.94|79.54|80.65|79.25|262
1746866400000|2025-05-10 08:40:00|80.83|79.43|80.89|79.49|80.93|79.53|80.76|79.36|209
1746866700000|2025-05-10 08:45:00|80.88|79.48|80.68|79.28|80.96|79.56|80.66|79.26|214
1746867000000|2025-05-10 08:50:00|80.69|79.29|79.98|78.58|80.69|79.29|79.73|78.33|607
1746867300000|2025-05-10 08:55:00|79.99|78.59|80.1|78.7|80.19|78.79|79.89|78.49|312
1746867600000|2025-05-10 09:00:00|80.11|78.71|79.65|78.25|80.14|78.74|79.55|78.15|407
1746867900000|2025-05-10 09:05:00|79.64|78.24|79.64|78.24|79.79|78.39|79.51|78.11|402
1746868200000|2025-05-10 09:10:00|79.63|78.23|79.81|78.41|79.81|78.41|79.47|78.07|283
1746868500000|2025-05-10 09:15:00|79.8|78.4|79.97|78.57|79.97|78.57|79.78|78.38|220
1746868800000|2025-05-10 09:20:00|79.99|78.59|80.18|78.78|80.21|78.81|79.96|78.56|215
1746869100000|2025-05-10 09:25:00|80.19|78.79|80.13|78.73|80.27|78.87|80.1|78.7|187
1746869400000|2025-05-10 09:30:00|80.14|78.74|80.2|78.8|80.22|78.82|79.89|78.49|207
1746869700000|2025-05-10 09:35:00|80.19|78.79|80.78|79.38|80.82|79.42|80.19|78.79|220
1746870000000|2025-05-10 09:40:00|80.77|79.37|80.54|79.14|80.89|79.49|80.48|79.08|215
1746870300000|2025-05-10 09:45:00|80.55|79.15|80.88|79.48|81.04|79.64|80.54|79.14|198
1746870600000|2025-05-10 09:50:00|80.87|79.47|80.89|79.49|81.01|79.61|80.83|79.43|179
1746870900000|2025-05-10 09:55:00|80.9|79.5|80.85|79.45|81.06|79.66|80.81|79.41|155
1746871200000|2025-05-10 10:00:00|80.86|79.46|80.85|79.45|80.91|79.51|80.66|79.26|232
1746871500000|2025-05-10 10:05:00|80.83|79.43|81.26|79.86|81.36|79.96|80.81|79.41|229
1746871800000|2025-05-10 10:10:00|81.28|79.88|81.3|79.9|81.98|80.58|81.26|79.86|526
1746872100000|2025-05-10 10:15:00|81.34|79.94|81.24|79.84|81.69|80.29|81.12|79.72|361
1746872400000|2025-05-10 10:20:00|81.25|79.85|81.26|79.86|81.43|80.03|81.19|79.79|264
1746872700000|2025-05-10 10:25:00|81.25|79.85|80.92|79.52|81.3|79.9|80.88|79.48|159
1746873000000|2025-05-10 10:30:00|80.91|79.51|80.85|79.45|81.16|79.76|80.84|79.44|218
1746873300000|2025-05-10 10:35:00|80.86|79.46|80.76|79.36|81.01|79.61|80.52|79.12|379
1746873600000|2025-05-10 10:40:00|80.75|79.35|80.91|79.51|81.17|79.77|80.72|79.32|242
1746873900000|2025-05-10 10:45:00|80.92|79.52|80.98|79.58|81.22|79.82|80.72|79.32|318
1746874200000|2025-05-10 10:50:00|80.96|79.56|80.86|79.46|81.18|79.78|80.84|79.44|329
1746874500000|2025-05-10 10:55:00|80.87|79.47|80.09|78.69|80.91|79.51|80.08|78.68|297
1746874800000|2025-05-10 11:00:00|80.1|78.7|80.45|79.05|80.53|79.13|80.02|78.62|412
1746875100000|2025-05-10 11:05:00|80.44|79.04|80.82|79.42|80.83|79.43|80.38|78.98|215
1746875400000|2025-05-10 11:10:00|80.83|79.43|80.83|79.43|80.85|79.45|80.69|79.29|155
1746875700000|2025-05-10 11:15:00|80.82|79.42|80.47|79.07|80.89|79.49|80.32|78.92|241
1746876000000|2025-05-10 11:20:00|80.45|79.05|80.65|79.25|80.7|79.3|80.32|78.92|176
1746876300000|2025-05-10 11:25:00|80.66|79.26|80.29|78.89|80.7|79.3|80.2|78.8|206
1746876600000|2025-05-10 11:30:00|80.28|78.88|80.23|78.83|80.29|78.89|80.02|78.62|309
1746876900000|2025-05-10 11:35:00|80.22|78.82|80.01|78.61|80.23|78.83|79.88|78.48|281
1746877200000|2025-05-10 11:40:00|80.02|78.62|79.55|78.15|80.04|78.64|79.46|78.06|321
1746877500000|2025-05-10 11:45:00|79.56|78.16|79.9|78.5|80|78.6|79.55|78.15|280
1746877800000|2025-05-10 11:50:00|79.91|78.51|79.88|78.48|79.98|78.58|79.77|78.37|233
1746878100000|2025-05-10 11:55:00|79.87|78.47|79.53|78.13|79.89|78.49|79.52|78.12|204
1746878400000|2025-05-10 12:00:00|79.52|78.12|79.97|78.57|79.98|78.58|79.52|78.12|209
1746878700000|2025-05-10 12:05:00|79.98|78.58|80.14|78.74|80.23|78.83|79.96|78.56|149
1746879000000|2025-05-10 12:10:00|80.16|78.76|80.39|78.99|80.45|79.05|80.15|78.75|110
1746879300000|2025-05-10 12:15:00|80.4|79|80.41|79.01|80.51|79.11|80.21|78.81|138
1746879600000|2025-05-10 12:20:00|80.4|79|80.56|79.16|80.61|79.21|80.31|78.91|114
1746879900000|2025-05-10 12:25:00|80.55|79.15|80.66|79.26|80.72|79.32|80.52|79.12|118
1746880200000|2025-05-10 12:30:00|80.67|79.27|80.68|79.28|80.8|79.4|80.65|79.25|145
1746880500000|2025-05-10 12:35:00|80.69|79.29|80.34|78.94|80.71|79.31|80.33|78.93|121
1746880800000|2025-05-10 12:40:00|80.33|78.93|80.16|78.76|80.51|79.11|80.14|78.74|156
1746881100000|2025-05-10 12:45:00|80.17|78.77|80.4|79|80.58|79.18|80.16|78.76|185
1746881400000|2025-05-10 12:50:00|80.42|79.02|80.65|79.25|80.67|79.27|80.41|79.01|82
1746881700000|2025-05-10 12:55:00|80.64|79.24|80.77|79.37|80.77|79.37|80.53|79.13|116
1746882000000|2025-05-10 13:00:00|80.76|79.36|81.19|79.79|81.32|79.92|80.76|79.36|207
1746882300000|2025-05-10 13:05:00|81.18|79.78|81.41|80.01|81.47|80.07|81.17|79.77|179
1746882600000|2025-05-10 13:10:00|81.4|80|81.15|79.75|81.62|80.22|81.14|79.74|180
1746882900000|2025-05-10 13:15:00|81.18|79.78|80.94|79.54|81.19|79.79|80.88|79.48|148
1746883200000|2025-05-10 13:20:00|80.95|79.55|80.99|79.59|81.15|79.75|80.94|79.54|144
1746883500000|2025-05-10 13:25:00|80.98|79.58|81.21|79.81|81.25|79.85|80.97|79.57|157
1746883800000|2025-05-10 13:30:00|81.22|79.82|81.36|79.96|81.38|79.98|81.1|79.7|234
1746884100000|2025-05-10 13:35:00|81.35|79.95|81.38|79.98|81.6|80.2|81.35|79.95|164
1746884400000|2025-05-10 13:40:00|81.37|79.97|81.44|80.04|81.6|80.2|81.18|79.78|168
1746884700000|2025-05-10 13:45:00|81.43|80.03|81.76|80.36|81.77|80.37|81.34|79.94|262
1746885000000|2025-05-10 13:50:00|81.77|80.37|81.74|80.34|81.79|80.39|81.58|80.18|218
1746885300000|2025-05-10 13:55:00|81.75|80.35|81.62|80.22|81.93|80.53|81.61|80.21|201
1746885600000|2025-05-10 14:00:00|81.63|80.23|81.55|80.15|82.04|80.64|81.43|80.03|328
1746885900000|2025-05-10 14:05:00|81.56|80.16|81.62|80.22|81.71|80.31|81.48|80.08|290
1746886200000|2025-05-10 14:10:00|81.64|80.24|81.76|80.36|81.87|80.47|81.5|80.1|198
1746886500000|2025-05-10 14:15:00|81.78|80.38|81.31|79.91|81.8|80.4|81.16|79.76|258
1746886800000|2025-05-10 14:20:00|81.32|79.92|81.61|80.21|81.63|80.23|81.26|79.86|188
1746887100000|2025-05-10 14:25:00|81.6|80.2|81.39|79.99|81.6|80.2|81.29|79.89|157
1746887400000|2025-05-10 14:30:00|81.38|79.98|81.25|79.85|81.58|80.18|81.21|79.81|209
1746887700000|2025-05-10 14:35:00|81.27|79.87|81.27|79.87|81.45|80.05|81.24|79.84|152
1746888000000|2025-05-10 14:40:00|81.26|79.86|81.4|80|81.4|80|81.14|79.74|164
1746888300000|2025-05-10 14:45:00|81.39|79.99|81.5|80.1|81.65|80.25|81.34|79.94|234
1746888600000|2025-05-10 14:50:00|81.51|80.11|81.58|80.18|81.61|80.21|81.35|79.95|155
1746888900000|2025-05-10 14:55:00|81.57|80.17|81.51|80.11|81.58|80.18|81.37|79.97|123
1746889200000|2025-05-10 15:00:00|81.52|80.12|81.61|80.21|81.63|80.23|81.32|79.92|209
1746889500000|2025-05-10 15:05:00|81.6|80.2|81.21|79.81|81.6|80.2|81.21|79.81|205
1746889800000|2025-05-10 15:10:00|81.2|79.8|80.99|79.59|81.23|79.83|80.84|79.44|174
1746890100000|2025-05-10 15:15:00|81|79.6|80.86|79.46|81.05|79.65|80.74|79.34|267
1746890400000|2025-05-10 15:20:00|80.84|79.44|80.77|79.37|81.01|79.61|80.77|79.37|178
1746890700000|2025-05-10 15:25:00|80.75|79.35|80.92|79.52|80.98|79.58|80.63|79.23|203
1746891000000|2025-05-10 15:30:00|80.93|79.53|80.98|79.58|81.09|79.69|80.86|79.46|201
1746891300000|2025-05-10 15:35:00|80.97|79.57|80.63|79.23|80.97|79.57|80.37|78.97|282
1746891600000|2025-05-10 15:40:00|80.62|79.22|80.68|79.28|80.78|79.38|80.6|79.2|133
1746891900000|2025-05-10 15:45:00|80.69|79.29|80.62|79.22|80.93|79.53|80.6|79.2|195
1746892200000|2025-05-10 15:50:00|80.63|79.23|80.63|79.23|80.69|79.29|80.47|79.07|192
1746892500000|2025-05-10 15:55:00|80.6|79.2|80.78|79.38|80.87|79.47|80.59|79.19|113
1746892800000|2025-05-10 16:00:00|80.77|79.37|81.06|79.66|81.1|79.7|80.77|79.37|227
1746893100000|2025-05-10 16:05:00|81.08|79.68|80.85|79.45|81.11|79.71|80.77|79.37|172
1746893400000|2025-05-10 16:10:00|80.86|79.46|80.93|79.53|80.98|79.58|80.83|79.43|141
1746893700000|2025-05-10 16:15:00|80.92|79.52|81.38|79.98|81.67|80.27|80.92|79.52|323
1746894000000|2025-05-10 16:20:00|81.41|80.01|81.59|80.19|81.63|80.23|81.41|80.01|152
1746894300000|2025-05-10 16:25:00|81.58|80.18|81.81|80.41|81.91|80.51|81.58|80.18|177
1746894600000|2025-05-10 16:30:00|81.82|80.42|81.84|80.44|81.89|80.49|81.57|80.17|166
1746894900000|2025-05-10 16:35:00|81.85|80.45|81.85|80.45|81.9|80.5|81.7|80.3|177
1746895200000|2025-05-10 16:40:00|81.84|80.44|81.58|80.18|81.87|80.47|81.47|80.07|176
1746895500000|2025-05-10 16:45:00|81.56|80.16|81.82|80.42|81.88|80.48|81.52|80.12|162
1746895800000|2025-05-10 16:50:00|81.83|80.43|81.88|80.48|81.9|80.5|81.7|80.3|143
1746896100000|2025-05-10 16:55:00|81.89|80.49|82.08|80.68|82.16|80.76|81.84|80.44|164
1746896400000|2025-05-10 17:00:00|82.07|80.67|82.84|81.44|82.9|81.5|82|80.6|288
1746896700000|2025-05-10 17:05:00|82.83|81.43|83.25|81.85|83.35|81.95|82.82|81.42|433
1746897000000|2025-05-10 17:10:00|83.26|81.86|83.17|81.77|83.57|82.17|83.14|81.74|381
1746897300000|2025-05-10 17:15:00|83.25|81.85|84.21|82.81|84.43|83.03|82.99|81.59|440
1746897600000|2025-05-10 17:20:00|84.22|82.82|84.13|82.73|84.51|83.11|83.94|82.54|448
1746897900000|2025-05-10 17:25:00|84.12|82.72|84.21|82.81|84.26|82.86|83.77|82.37|317
1746898200000|2025-05-10 17:30:00|84.19|82.79|84.37|82.97|84.48|83.08|84.05|82.65|395
1746898500000|2025-05-10 17:35:00|84.38|82.98|84.59|83.19|84.61|83.21|84.22|82.82|439
1746898800000|2025-05-10 17:40:00|84.63|83.23|84.02|82.62|84.65|83.25|83.84|82.44|480
1746899100000|2025-05-10 17:45:00|84.03|82.63|83.08|81.68|84.17|82.77|82.83|81.43|521
1746899400000|2025-05-10 17:50:00|83.09|81.69|83.05|81.65|83.5|82.1|83.05|81.65|423
1746899700000|2025-05-10 17:55:00|83.03|81.63|82.6|81.2|83.03|81.63|82.6|81.2|247
1746900000000|2025-05-10 18:00:00|82.59|81.19|82.9|81.5|83.15|81.75|82.5|81.1|331
1746900300000|2025-05-10 18:05:00|82.88|81.48|82.66|81.26|83|81.6|82.57|81.17|240
1746900600000|2025-05-10 18:10:00|82.64|81.24|82.77|81.37|82.9|81.5|82.58|81.18|206
1746900900000|2025-05-10 18:15:00|82.79|81.39|82.65|81.25|82.94|81.54|82.62|81.22|203
1746901200000|2025-05-10 18:20:00|82.63|81.23|82.19|80.79|82.66|81.26|82.1|80.7|204
1746901500000|2025-05-10 18:25:00|82.17|80.77|82.31|80.91|82.32|80.92|82.04|80.64|135
1746901800000|2025-05-10 18:30:00|82.32|80.92|81.95|80.55|82.37|80.97|81.86|80.46|186
1746902100000|2025-05-10 18:35:00|81.93|80.53|81.92|80.52|81.97|80.57|81.72|80.32|188
1746902400000|2025-05-10 18:40:00|81.91|80.51|81.88|80.48|81.91|80.51|81.75|80.35|144
1746902700000|2025-05-10 18:45:00|81.86|80.46|81.96|80.56|82.08|80.68|81.77|80.37|191
1746903000000|2025-05-10 18:50:00|81.98|80.58|82.36|80.96|82.37|80.97|81.98|80.58|219
1746903300000|2025-05-10 18:55:00|82.35|80.95|82.18|80.78|82.42|81.02|82.16|80.76|164
1746903600000|2025-05-10 19:00:00|82.2|80.8|82.21|80.81|82.43|81.03|82.17|80.77|281
1746903900000|2025-05-10 19:05:00|82.22|80.82|81.83|80.43|82.26|80.86|81.81|80.41|177
1746904200000|2025-05-10 19:10:00|81.84|80.44|81.6|80.2|81.93|80.53|81.57|80.17|116
1746904500000|2025-05-10 19:15:00|81.59|80.19|81.8|80.4|81.83|80.43|81.55|80.15|145
1746904800000|2025-05-10 19:20:00|81.79|80.39|81.72|80.32|81.8|80.4|81.68|80.28|89
1746905100000|2025-05-10 19:25:00|81.74|80.34|81.62|80.22|81.74|80.34|81.59|80.19|59
1746905400000|2025-05-10 19:30:00|81.61|80.21|81.91|80.51|81.95|80.55|81.51|80.11|174
1746905700000|2025-05-10 19:35:00|81.9|80.5|82|80.6|82.07|80.67|81.76|80.36|189
1746906000000|2025-05-10 19:40:00|81.98|80.58|82.05|80.65|82.07|80.67|81.98|80.58|61
1746906300000|2025-05-10 19:45:00|82.06|80.66|82.15|80.75|82.25|80.85|82.04|80.64|77
1746906600000|2025-05-10 19:50:00|82.16|80.76|82.15|80.75|82.24|80.84|82.05|80.65|91
1746906900000|2025-05-10 19:55:00|82.14|80.74|81.91|80.51|82.2|80.8|81.85|80.45|104
1746907200000|2025-05-10 20:00:00|81.9|80.5|81.63|80.23|81.94|80.54|81.62|80.22|195
1746907500000|2025-05-10 20:05:00|81.62|80.22|81.43|80.03|81.62|80.22|81.22|79.82|208
1746907800000|2025-05-10 20:10:00|81.44|80.04|81.61|80.21|81.61|80.21|81.42|80.02|115
1746908100000|2025-05-10 20:15:00|81.62|80.22|81.45|80.05|81.65|80.25|81.41|80.01|147
1746908400000|2025-05-10 20:20:00|81.48|80.08|81.62|80.22|81.62|80.22|81.41|80.01|127
1746908700000|2025-05-10 20:25:00|81.63|80.23|81.75|80.35|81.91|80.51|81.6|80.2|129
1746909000000|2025-05-10 20:30:00|81.76|80.36|81.86|80.46|81.9|80.5|81.75|80.35|109
1746909300000|2025-05-10 20:35:00|81.85|80.45|82.01|80.61|82.01|80.61|81.83|80.43|76
1746909600000|2025-05-10 20:40:00|82.02|80.62|81.99|80.59|82.02|80.62|81.83|80.43|40
1746909900000|2025-05-10 20:45:00|81.98|80.58|82.11|80.71|82.12|80.72|81.94|80.54|51
1746910200000|2025-05-10 20:50:00|82.1|80.7|82.31|80.91|82.31|80.91|82.1|80.7|52
1746910500000|2025-05-10 20:55:00|82.32|80.92|82.32|80.92|82.37|80.97|82.19|80.79|129
1746910800000|2025-05-10 21:00:00|82.33|80.93|82.26|80.86|82.42|81.02|82.2|80.8|189
1746911100000|2025-05-10 21:05:00|82.25|80.85|82.12|80.72|82.25|80.85|81.91|80.51|197
1746911400000|2025-05-10 21:10:00|82.13|80.73|82.37|80.97|82.39|80.99|82.07|80.67|97
1746911700000|2025-05-10 21:15:00|82.38|80.98|82.39|80.99|82.51|81.11|82.17|80.77|146
1746912000000|2025-05-10 21:20:00|82.38|80.98|82.45|81.05|82.59|81.19|82.37|80.97|99
1746912300000|2025-05-10 21:25:00|82.44|81.04|82.62|81.22|82.66|81.26|82.44|81.04|83
1746912600000|2025-05-10 21:30:00|82.63|81.23|82.85|81.45|82.85|81.45|82.63|81.23|44
1746912900000|2025-05-10 21:35:00|82.86|81.46|82.87|81.47|82.89|81.49|82.7|81.3|100
1746913200000|2025-05-10 21:40:00|82.89|81.49|82.95|81.55|82.95|81.55|82.74|81.34|83
1746913500000|2025-05-10 21:45:00|82.96|81.56|83.13|81.73|83.19|81.79|82.96|81.56|144
1746913800000|2025-05-10 21:50:00|83.12|81.72|83.02|81.62|83.14|81.74|82.85|81.45|153
1746914100000|2025-05-10 21:55:00|83.03|81.63|82.93|81.53|83.19|81.79|82.88|81.48|212
1746914400000|2025-05-10 22:00:00|82.92|81.52|82.8|81.4|83.07|81.67|82.77|81.37|312
1746914700000|2025-05-10 22:05:00|82.81|81.41|82.67|81.27|82.81|81.41|82.57|81.17|193
1746915000000|2025-05-10 22:10:00|82.66|81.26|82.63|81.23|82.68|81.28|82.49|81.09|232
1746915300000|2025-05-10 22:15:00|82.62|81.22|82.83|81.43|82.87|81.47|82.49|81.09|193
1746915600000|2025-05-10 22:20:00|82.85|81.45|82.72|81.32|83.02|81.62|82.69|81.29|265
1746915900000|2025-05-10 22:25:00|82.74|81.34|82.71|81.31|82.81|81.41|82.69|81.29|132
1746916200000|2025-05-10 22:30:00|82.7|81.3|82.79|81.39|82.83|81.43|82.69|81.29|134
1746916500000|2025-05-10 22:35:00|82.78|81.38|83.18|81.78|83.33|81.93|82.75|81.35|278
1746916800000|2025-05-10 22:40:00|83.17|81.77|83.38|81.98|83.45|82.05|83.04|81.64|326
1746917100000|2025-05-10 22:45:00|83.37|81.97|83.36|81.96|83.49|82.09|83.18|81.78|279
1746917400000|2025-05-10 22:50:00|83.35|81.95|83.35|81.95|83.43|82.03|83.21|81.81|245
1746917700000|2025-05-10 22:55:00|83.34|81.94|83.59|82.19|83.63|82.23|83.34|81.94|247
1746918000000|2025-05-10 23:00:00|83.58|82.18|83.53|82.13|83.72|82.32|83.52|82.12|291
1746918300000|2025-05-10 23:05:00|83.54|82.14|83.91|82.51|84|82.6|83.46|82.06|327
1746918600000|2025-05-10 23:10:00|83.9|82.5|84.16|82.76|84.24|82.84|83.79|82.39|375
1746918900000|2025-05-10 23:15:00|84.15|82.75|84.42|83.02|84.73|83.33|84.13|82.73|501
1746919200000|2025-05-10 23:20:00|84.41|83.01|84.85|83.45|84.86|83.46|83.97|82.57|487
1746919500000|2025-05-10 23:25:00|84.84|83.44|84.86|83.46|84.9|83.5|84.5|83.1|366
1746919800000|2025-05-10 23:30:00|84.88|83.48|84.47|83.07|84.9|83.5|84.32|82.92|492
1746920100000|2025-05-10 23:35:00|84.48|83.08|84.89|83.49|84.94|83.54|84.38|82.98|478
1746920400000|2025-05-10 23:40:00|84.9|83.5|84.56|83.16|84.93|83.53|84.55|83.15|378
1746920700000|2025-05-10 23:45:00|84.55|83.15|84.67|83.27|84.73|83.33|84.36|82.96|298
1746921000000|2025-05-10 23:50:00|84.66|83.26|84.9|83.5|84.94|83.54|84.62|83.22|273
1746921300000|2025-05-10 23:55:00|84.89|83.49|84.76|83.36|85.02|83.62|84.7|83.3|257
1746921600000|2025-05-11 00:00:00|84.7|83.3|85.03|83.63|85.04|83.64|84.16|82.76|480
1746921900000|2025-05-11 00:05:00|84.98|83.58|85.16|83.76|85.29|83.89|84.81|83.41|587
1746922200000|2025-05-11 00:10:00|85.15|83.75|84.74|83.34|85.15|83.75|84.6|83.2|484
1746922500000|2025-05-11 00:15:00|84.73|83.33|83.58|82.18|84.85|83.45|83.29|81.89|658
1746922800000|2025-05-11 00:20:00|83.6|82.2|83.48|82.08|83.74|82.34|83.11|81.71|653
1746923100000|2025-05-11 00:25:00|83.49|82.09|81.87|80.47|83.51|82.11|81.83|80.43|680
1746923400000|2025-05-11 00:30:00|81.9|80.5|82.98|81.58|83.02|81.62|81.9|80.5|687
1746923700000|2025-05-11 00:35:00|82.95|81.55|82.5|81.1|83.1|81.7|82.5|81.1|509
1746924000000|2025-05-11 00:40:00|82.57|81.17|83.07|81.67|83.13|81.73|82.5|81.1|466
1746924300000|2025-05-11 00:45:00|83.08|81.68|83.38|81.98|83.41|82.01|83.06|81.66|277
1746924600000|2025-05-11 00:50:00|83.37|81.97|82.86|81.46|83.45|82.05|82.85|81.45|352
1746924900000|2025-05-11 00:55:00|82.85|81.45|82.92|81.52|83|81.6|82.77|81.37|302
1746925200000|2025-05-11 01:00:00|82.93|81.53|82.51|81.11|82.98|81.58|82.26|80.86|406
1746925500000|2025-05-11 01:05:00|82.52|81.12|82.75|81.35|82.85|81.45|82.35|80.95|357
1746925800000|2025-05-11 01:10:00|82.74|81.34|83.1|81.7|83.27|81.87|82.74|81.34|287
1746926100000|2025-05-11 01:15:00|83.07|81.67|82.78|81.38|83.18|81.78|82.72|81.32|329
1746926400000|2025-05-11 01:20:00|82.79|81.39|82.45|81.05|83.06|81.66|82.39|80.99|318
1746926700000|2025-05-11 01:25:00|82.47|81.07|82.86|81.46|82.93|81.53|82.46|81.06|334
1746927000000|2025-05-11 01:30:00|82.87|81.47|82.98|81.58|83.04|81.64|82.48|81.08|292
1746927300000|2025-05-11 01:35:00|82.96|81.56|82.76|81.36|83.01|81.61|82.51|81.11|352
1746927600000|2025-05-11 01:40:00|82.77|81.37|82.75|81.35|82.84|81.44|82.44|81.04|335
1746927900000|2025-05-11 01:45:00|82.74|81.34|82.32|80.92|82.74|81.34|82.24|80.84|372
1746928200000|2025-05-11 01:50:00|82.33|80.93|82.04|80.64|82.38|80.98|81.64|80.24|449
1746928500000|2025-05-11 01:55:00|82.05|80.65|82.2|80.8|82.21|80.81|81.74|80.34|460
1746928800000|2025-05-11 02:00:00|82.21|80.81|82.12|80.72|82.24|80.84|81.88|80.48|545
1746929100000|2025-05-11 02:05:00|82.11|80.71|82.23|80.83|82.3|80.9|81.93|80.53|471
1746929400000|2025-05-11 02:10:00|82.22|80.82|82.32|80.92|82.38|80.98|82.13|80.73|298
1746929700000|2025-05-11 02:15:00|82.33|80.93|82.64|81.24|82.67|81.27|82.31|80.91|256
1746930000000|2025-05-11 02:20:00|82.65|81.25|82.75|81.35|82.77|81.37|82.54|81.14|232
1746930300000|2025-05-11 02:25:00|82.74|81.34|82.55|81.15|82.74|81.34|82.51|81.11|169
1746930600000|2025-05-11 02:30:00|82.54|81.14|82.72|81.32|82.74|81.34|82.42|81.02|257
1746930900000|2025-05-11 02:35:00|82.73|81.33|82.76|81.36|82.77|81.37|82.63|81.23|151
1746931200000|2025-05-11 02:40:00|82.77|81.37|82.46|81.06|82.84|81.44|82.41|81.01|173
1746931500000|2025-05-11 02:45:00|82.42|81.02|82.3|80.9|82.46|81.06|82.27|80.87|224
1746931800000|2025-05-11 02:50:00|82.32|80.92|81.41|80.01|82.33|80.93|81.3|79.9|376
1746932100000|2025-05-11 02:55:00|81.4|80|81.87|80.47|81.88|80.48|81.39|79.99|315
1746932400000|2025-05-11 03:00:00|81.86|80.46|81.47|80.07|81.87|80.47|81.45|80.05|268
1746932700000|2025-05-11 03:05:00|81.43|80.03|81.89|80.49|81.92|80.52|81.43|80.03|241
1746933000000|2025-05-11 03:10:00|81.9|80.5|82.1|80.7|82.16|80.76|81.86|80.46|155
1746933300000|2025-05-11 03:15:00|82.13|80.73|82.27|80.87|82.27|80.87|81.98|80.58|146
1746933600000|2025-05-11 03:20:00|82.28|80.88|82.47|81.07|82.56|81.16|82.28|80.88|107
1746933900000|2025-05-11 03:25:00|82.48|81.08|82.59|81.19|82.62|81.22|82.37|80.97|179
1746934200000|2025-05-11 03:30:00|82.6|81.2|82.44|81.04|82.62|81.22|82.37|80.97|160
1746934500000|2025-05-11 03:35:00|82.43|81.03|82.31|80.91|82.43|81.03|82.22|80.82|152
1746934800000|2025-05-11 03:40:00|82.32|80.92|82.87|81.47|82.95|81.55|82.27|80.87|248
1746935100000|2025-05-11 03:45:00|82.89|81.49|82.52|81.12|82.94|81.54|82.46|81.06|294
1746935400000|2025-05-11 03:50:00|82.51|81.11|82.32|80.92|82.63|81.23|82.32|80.92|169
1746935700000|2025-05-11 03:55:00|82.31|80.91|82.3|80.9|82.44|81.04|82.24|80.84|95
1746936000000|2025-05-11 04:00:00|82.29|80.89|82.4|81|82.42|81.02|82.26|80.86|115
1746936300000|2025-05-11 04:05:00|82.41|81.01|82.54|81.14|82.56|81.16|82.22|80.82|222
1746936600000|2025-05-11 04:10:00|82.55|81.15|82.55|81.15|82.83|81.43|82.49|81.09|280
1746936900000|2025-05-11 04:15:00|82.56|81.16|82.68|81.28|82.69|81.29|82.49|81.09|178
1746937200000|2025-05-11 04:20:00|82.67|81.27|82.68|81.28|82.75|81.35|82.62|81.22|114
1746937500000|2025-05-11 04:25:00|82.69|81.29|82.64|81.24|82.77|81.37|82.61|81.21|123
1746937800000|2025-05-11 04:30:00|82.63|81.23|82.59|81.19|82.69|81.29|82.29|80.89|191
1746938100000|2025-05-11 04:35:00|82.6|81.2|82.33|80.93|82.66|81.26|82.27|80.87|193
1746938400000|2025-05-11 04:40:00|82.32|80.92|82.55|81.15|82.55|81.15|82.28|80.88|130
1746938700000|2025-05-11 04:45:00|82.54|81.14|82.57|81.17|82.57|81.17|82.42|81.02|160
1746939000000|2025-05-11 04:50:00|82.56|81.16|82.53|81.13|82.58|81.18|82.47|81.07|128
1746939300000|2025-05-11 04:55:00|82.54|81.14|82.7|81.3|82.75|81.35|82.53|81.13|103
1746939600000|2025-05-11 05:00:00|82.68|81.28|82.51|81.11|82.68|81.28|82.5|81.1|157
1746939900000|2025-05-11 05:05:00|82.5|81.1|82.26|80.86|82.5|81.1|82.23|80.83|107
1746940200000|2025-05-11 05:10:00|82.27|80.87|82.54|81.14|82.58|81.18|82.27|80.87|130
1746940500000|2025-05-11 05:15:00|82.53|81.13|82.35|80.95|82.53|81.13|82.32|80.92|187
1746940800000|2025-05-11 05:20:00|82.34|80.94|82.43|81.03|82.56|81.16|82.3|80.9|131
1746941100000|2025-05-11 05:25:00|82.44|81.04|82.3|80.9|82.51|81.11|82.28|80.88|126
1746941400000|2025-05-11 05:30:00|82.29|80.89|82.51|81.11|82.54|81.14|82.22|80.82|165
1746941700000|2025-05-11 05:35:00|82.48|81.08|82.44|81.04|82.57|81.17|82.36|80.96|234
1746942000000|2025-05-11 05:40:00|82.45|81.05|82.54|81.14|82.55|81.15|82.39|80.99|110
1746942300000|2025-05-11 05:45:00|82.55|81.15|82.31|80.91|82.6|81.2|82.27|80.87|192
1746942600000|2025-05-11 05:50:00|82.3|80.9|82.08|80.68|82.32|80.92|82.04|80.64|172
1746942900000|2025-05-11 05:55:00|82.09|80.69|81.88|80.48|82.14|80.74|81.82|80.42|154
1746943200000|2025-05-11 06:00:00|81.86|80.46|81.72|80.32|81.91|80.51|81.49|80.09|298
1746943500000|2025-05-11 06:05:00|81.71|80.31|81.57|80.17|81.72|80.32|81.25|79.85|414
1746943800000|2025-05-11 06:10:00|81.55|80.15|81.49|80.09|81.58|80.18|81.32|79.92|221
1746944100000|2025-05-11 06:15:00|81.48|80.08|81.75|80.35|81.79|80.39|81.47|80.07|191
1746944400000|2025-05-11 06:20:00|81.74|80.34|81.81|80.41|81.81|80.41|81.65|80.25|114
1746944700000|2025-05-11 06:25:00|81.82|80.42|81.75|80.35|81.86|80.46|81.74|80.34|112
1746945000000|2025-05-11 06:30:00|81.73|80.33|81.66|80.26|81.73|80.33|81.5|80.1|131
1746945300000|2025-05-11 06:35:00|81.64|80.24|81.28|79.88|81.64|80.24|81.28|79.88|255
1746945600000|2025-05-11 06:40:00|81.29|79.89|80.82|79.42|81.29|79.89|80.61|79.21|364
1746945900000|2025-05-11 06:45:00|80.83|79.43|80.47|79.07|80.97|79.57|80.46|79.06|370
1746946200000|2025-05-11 06:50:00|80.45|79.05|80.84|79.44|80.85|79.45|80.38|78.98|310
1746946500000|2025-05-11 06:55:00|80.85|79.45|80.91|79.51|80.96|79.56|80.81|79.41|117
1746946800000|2025-05-11 07:00:00|80.9|79.5|80.5|79.1|80.9|79.5|80.44|79.04|298
1746947100000|2025-05-11 07:05:00|80.51|79.11|79.94|78.54|80.52|79.12|79.91|78.51|647
1746947400000|2025-05-11 07:10:00|79.93|78.53|80.35|78.95|80.44|79.04|79.93|78.53|461
1746947700000|2025-05-11 07:15:00|80.34|78.94|80.08|78.68|80.38|78.98|79.95|78.55|403
1746948000000|2025-05-11 07:20:00|80.09|78.69|80.34|78.94|80.4|79|79.95|78.55|444
1746948300000|2025-05-11 07:25:00|80.33|78.93|79.92|78.52|80.42|79.02|79.86|78.46|305
1746948600000|2025-05-11 07:30:00|79.93|78.53|80.05|78.65|80.18|78.78|79.87|78.47|402
1746948900000|2025-05-11 07:35:00|80.06|78.66|79.92|78.52|80.19|78.79|79.92|78.52|264
1746949200000|2025-05-11 07:40:00|79.93|78.53|79.06|77.66|79.93|78.53|79.05|77.65|469
1746949500000|2025-05-11 07:45:00|79.05|77.65|79.71|78.31|79.71|78.31|79.05|77.65|373
1746949800000|2025-05-11 07:50:00|79.7|78.3|79.79|78.39|79.82|78.42|79.4|78|365
1746950100000|2025-05-11 07:55:00|79.8|78.4|79.82|78.42|79.92|78.52|79.71|78.31|205
1746950400000|2025-05-11 08:00:00|79.83|78.43|80.06|78.66|80.11|78.71|79.81|78.41|243
1746950700000|2025-05-11 08:05:00|80.05|78.65|80.09|78.69|80.13|78.73|79.92|78.52|156
1746951000000|2025-05-11 08:10:00|80.08|78.68|80.32|78.92|80.38|78.98|80.08|78.68|152
1746951300000|2025-05-11 08:15:00|80.33|78.93|80.28|78.88|80.43|79.03|80.2|78.8|218
1746951600000|2025-05-11 08:20:00|80.29|78.89|80.24|78.84|80.34|78.94|80.24|78.84|107
1746951900000|2025-05-11 08:25:00|80.21|78.81|79.88|78.48|80.26|78.86|79.88|78.48|89
1746952200000|2025-05-11 08:30:00|79.89|78.49|79.54|78.14|79.89|78.49|79.42|78.02|286
1746952500000|2025-05-11 08:35:00|79.55|78.15|79.73|78.33|79.96|78.56|79.55|78.15|275
1746952800000|2025-05-11 08:40:00|79.72|78.32|79.97|78.57|79.99|78.59|79.71|78.31|149
1746953100000|2025-05-11 08:45:00|79.99|78.59|79.68|78.28|80.04|78.64|79.64|78.24|150
1746953400000|2025-05-11 08:50:00|79.67|78.27|79.65|78.25|79.76|78.36|79.56|78.16|157
1746953700000|2025-05-11 08:55:00|79.66|78.26|79.59|78.19|79.67|78.27|79.56|78.16|110
1746954000000|2025-05-11 09:00:00|79.6|78.2|79.83|78.43|79.85|78.45|79.58|78.18|215
1746954300000|2025-05-11 09:05:00|79.82|78.42|80.15|78.75|80.15|78.75|79.81|78.41|106
1746954600000|2025-05-11 09:10:00|80.14|78.74|80.34|78.94|80.35|78.95|80.1|78.7|177
1746954900000|2025-05-11 09:15:00|80.33|78.93|80.54|79.14|80.54|79.14|80.21|78.81|338
1746955200000|2025-05-11 09:20:00|80.53|79.13|80.61|79.21|80.68|79.28|80.53|79.13|140
1746955500000|2025-05-11 09:25:00|80.62|79.22|80.64|79.24|80.68|79.28|80.42|79.02|140
1746955800000|2025-05-11 09:30:00|80.63|79.23|80.59|79.19|80.64|79.24|80.52|79.12|129
1746956100000|2025-05-11 09:35:00|80.58|79.18|80.46|79.06|80.58|79.18|80.43|79.03|103
1746956400000|2025-05-11 09:40:00|80.47|79.07|80.57|79.17|80.59|79.19|80.41|79.01|86
1746956700000|2025-05-11 09:45:00|80.56|79.16|80.65|79.25|80.65|79.25|80.52|79.12|87
1746957000000|2025-05-11 09:50:00|80.64|79.24|80.76|79.36|80.77|79.37|80.59|79.19|117
1746957300000|2025-05-11 09:55:00|80.77|79.37|80.55|79.15|80.77|79.37|80.53|79.13|102
1746957600000|2025-05-11 10:00:00|80.54|79.14|80.67|79.27|80.7|79.3|80.51|79.11|124
1746957900000|2025-05-11 10:05:00|80.68|79.28|80.6|79.2|80.72|79.32|80.55|79.15|114
1746958200000|2025-05-11 10:10:00|80.61|79.21|80.37|78.97|80.62|79.22|80.28|78.88|139
1746958500000|2025-05-11 10:15:00|80.36|78.96|80.34|78.94|80.38|78.98|80.14|78.74|262
1746958800000|2025-05-11 10:20:00|80.33|78.93|80.65|79.25|80.65|79.25|80.31|78.91|169
1746959100000|2025-05-11 10:25:00|80.64|79.24|80.87|79.47|80.87|79.47|80.64|79.24|149
1746959400000|2025-05-11 10:30:00|80.86|79.46|80.94|79.54|81.04|79.64|80.78|79.38|136
1746959700000|2025-05-11 10:35:00|80.93|79.53|80.71|79.31|80.94|79.54|80.69|79.29|114
1746960000000|2025-05-11 10:40:00|80.72|79.32|80.65|79.25|80.83|79.43|80.63|79.23|149
1746960300000|2025-05-11 10:45:00|80.64|79.24|80.65|79.25|80.82|79.42|80.61|79.21|177
1746960600000|2025-05-11 10:50:00|80.66|79.26|80.61|79.21|80.72|79.32|80.56|79.16|110
1746960900000|2025-05-11 10:55:00|80.62|79.22|80.69|79.29|80.75|79.35|80.62|79.22|100
1746961200000|2025-05-11 11:00:00|80.68|79.28|80.79|79.39|80.87|79.47|80.61|79.21|175
1746961500000|2025-05-11 11:05:00|80.8|79.4|80.63|79.23|80.85|79.45|80.62|79.22|91
1746961800000|2025-05-11 11:10:00|80.62|79.22|80.55|79.15|80.67|79.27|80.51|79.11|81
1746962100000|2025-05-11 11:15:00|80.56|79.16|80.62|79.22|80.66|79.26|80.53|79.13|94
1746962400000|2025-05-11 11:20:00|80.63|79.23|80.57|79.17|80.7|79.3|80.57|79.17|69
1746962700000|2025-05-11 11:25:00|80.56|79.16|80.71|79.31|80.71|79.31|80.48|79.08|82
1746963000000|2025-05-11 11:30:00|80.72|79.32|80.66|79.26|80.76|79.36|80.62|79.22|68
1746963300000|2025-05-11 11:35:00|80.65|79.25|80.68|79.28|80.68|79.28|80.62|79.22|66
1746963600000|2025-05-11 11:40:00|80.69|79.29|80.99|79.59|81.03|79.63|80.68|79.28|87
1746963900000|2025-05-11 11:45:00|80.98|79.58|80.89|79.49|80.98|79.58|80.77|79.37|88
1746964200000|2025-05-11 11:50:00|80.88|79.48|80.84|79.44|80.92|79.52|80.8|79.4|86
1746964500000|2025-05-11 11:55:00|80.85|79.45|81.07|79.67|81.1|79.7|80.83|79.43|130
1746964800000|2025-05-11 12:00:00|81.05|79.65|81.06|79.66|81.13|79.73|80.93|79.53|159
1746965100000|2025-05-11 12:05:00|81.05|79.65|81.17|79.77|81.19|79.79|81.05|79.65|74
1746965400000|2025-05-11 12:10:00|81.18|79.78|81.09|79.69|81.18|79.78|81.04|79.64|103
1746965700000|2025-05-11 12:15:00|81.07|79.67|80.8|79.4|81.07|79.67|80.79|79.39|122
1746966000000|2025-05-11 12:20:00|80.81|79.41|80.79|79.39|80.82|79.42|80.6|79.2|136
1746966300000|2025-05-11 12:25:00|80.78|79.38|80.73|79.33|80.92|79.52|80.73|79.33|87
1746966600000|2025-05-11 12:30:00|80.72|79.32|80.81|79.41|80.81|79.41|80.56|79.16|201
1746966900000|2025-05-11 12:35:00|80.8|79.4|80.92|79.52|80.93|79.53|80.66|79.26|137
1746967200000|2025-05-11 12:40:00|80.91|79.51|80.68|79.28|80.91|79.51|80.61|79.21|175
1746967500000|2025-05-11 12:45:00|80.67|79.27|80.75|79.35|80.89|79.49|80.61|79.21|166
1746967800000|2025-05-11 12:50:00|80.76|79.36|80.81|79.41|80.88|79.48|80.71|79.31|123
1746968100000|2025-05-11 12:55:00|80.8|79.4|80.74|79.34|80.8|79.4|80.68|79.28|79
1746968400000|2025-05-11 13:00:00|80.75|79.35|80.98|79.58|81.01|79.61|80.74|79.34|144
1746968700000|2025-05-11 13:05:00|80.97|79.57|81.06|79.66|81.18|79.78|80.96|79.56|189
1746969000000|2025-05-11 13:10:00|81.07|79.67|81.04|79.64|81.18|79.78|80.96|79.56|114
1746969300000|2025-05-11 13:15:00|81.03|79.63|80.97|79.57|81.06|79.66|80.94|79.54|99
1746969600000|2025-05-11 13:20:00|80.99|79.59|80.79|79.39|81.07|79.67|80.77|79.37|109
1746969900000|2025-05-11 13:25:00|80.8|79.4|80.49|79.09|80.82|79.42|80.37|78.97|216
1746970200000|2025-05-11 13:30:00|80.48|79.08|80.37|78.97|80.49|79.09|80.11|78.71|410
1746970500000|2025-05-11 13:35:00|80.36|78.96|80.57|79.17|80.58|79.18|80.27|78.87|292
1746970800000|2025-05-11 13:40:00|80.56|79.16|80.15|78.75|80.57|79.17|80.03|78.63|244
1746971100000|2025-05-11 13:45:00|80.14|78.74|80.01|78.61|80.33|78.93|79.92|78.52|217
1746971400000|2025-05-11 13:50:00|80.02|78.62|80.05|78.65|80.28|78.88|79.99|78.59|259
1746971700000|2025-05-11 13:55:00|80.04|78.64|79.45|78.05|80.05|78.65|79.43|78.03|309
1746972000000|2025-05-11 14:00:00|79.44|78.04|79.97|78.57|79.97|78.57|79.44|78.04|327
1746972300000|2025-05-11 14:05:00|79.96|78.56|79.96|78.56|80|78.6|79.76|78.36|215
1746972600000|2025-05-11 14:10:00|79.97|78.57|79.88|78.48|80.05|78.65|79.83|78.43|144
1746972900000|2025-05-11 14:15:00|79.87|78.47|79.66|78.26|79.88|78.48|79.61|78.21|283
1746973200000|2025-05-11 14:20:00|79.68|78.28|79.95|78.55|79.97|78.57|79.54|78.14|295
1746973500000|2025-05-11 14:25:00|79.94|78.54|79.84|78.44|80.05|78.65|79.78|78.38|165
1746973800000|2025-05-11 14:30:00|79.83|78.43|79.98|78.58|80.1|78.7|79.78|78.38|183
1746974100000|2025-05-11 14:35:00|79.96|78.56|80.12|78.72|80.12|78.72|79.8|78.4|158
1746974400000|2025-05-11 14:40:00|80.13|78.73|80.13|78.73|80.15|78.75|80.01|78.61|151
1746974700000|2025-05-11 14:45:00|80.11|78.71|80.07|78.67|80.19|78.79|80.04|78.64|130
1746975000000|2025-05-11 14:50:00|80.05|78.65|79.95|78.55|80.09|78.69|79.94|78.54|149
1746975300000|2025-05-11 14:55:00|79.96|78.56|80.06|78.66|80.14|78.74|79.92|78.52|123
1746975600000|2025-05-11 15:00:00|80.07|78.67|80.41|79.01|80.41|79.01|80.01|78.61|147
1746975900000|2025-05-11 15:05:00|80.42|79.02|80.58|79.18|80.64|79.24|80.36|78.96|241
1746976200000|2025-05-11 15:10:00|80.56|79.16|80.68|79.28|80.69|79.29|80.47|79.07|122
1746976500000|2025-05-11 15:15:00|80.65|79.25|80.56|79.16|80.69|79.29|80.55|79.15|118
1746976800000|2025-05-11 15:20:00|80.57|79.17|80.27|78.87|80.61|79.21|80.26|78.86|179
1746977100000|2025-05-11 15:25:00|80.28|78.88|80.18|78.78|80.33|78.93|80.09|78.69|162
1746977400000|2025-05-11 15:30:00|80.19|78.79|80.27|78.87|80.3|78.9|80.07|78.67|253
1746977700000|2025-05-11 15:35:00|80.26|78.86|80.08|78.68|80.45|79.05|80.02|78.62|162
1746978000000|2025-05-11 15:40:00|80.07|78.67|79.98|78.58|80.15|78.75|79.95|78.55|130
1746978300000|2025-05-11 15:45:00|79.97|78.57|79.81|78.41|80.18|78.78|79.76|78.36|174
1746978600000|2025-05-11 15:50:00|79.8|78.4|79.29|77.89|80|78.6|79.23|77.83|241
1746978900000|2025-05-11 15:55:00|79.28|77.88|79.69|78.29|79.94|78.54|79.24|77.84|473
1746979200000|2025-05-11 16:00:00|79.68|78.28|79.36|77.96|79.92|78.52|79.35|77.95|387
1746979500000|2025-05-11 16:05:00|79.37|77.97|79.06|77.66|79.41|78.01|78.84|77.44|451
1746979800000|2025-05-11 16:10:00|79.07|77.67|79.32|77.92|79.34|77.94|79.02|77.62|278
1746980100000|2025-05-11 16:15:00|79.29|77.89|79.39|77.99|79.42|78.02|78.95|77.55|443
1746980400000|2025-05-11 16:20:00|79.4|78|79.77|78.37|79.78|78.38|79.35|77.95|314
1746980700000|2025-05-11 16:25:00|79.78|78.38|79.94|78.54|79.98|78.58|79.72|78.32|124
1746981000000|2025-05-11 16:30:00|79.93|78.53|79.76|78.36|80.05|78.65|79.76|78.36|177
1746981300000|2025-05-11 16:35:00|79.74|78.34|79.83|78.43|79.84|78.44|79.67|78.27|174
1746981600000|2025-05-11 16:40:00|79.81|78.41|79.93|78.53|79.98|78.58|79.76|78.36|156
1746981900000|2025-05-11 16:45:00|79.91|78.51|79.54|78.14|79.91|78.51|79.51|78.11|172
1746982200000|2025-05-11 16:50:00|79.53|78.13|79.7|78.3|79.72|78.32|79.41|78.01|244
1746982500000|2025-05-11 16:55:00|79.69|78.29|79.82|78.42|79.84|78.44|79.69|78.29|102
1746982800000|2025-05-11 17:00:00|79.83|78.43|79.86|78.46|79.98|78.58|79.76|78.36|145
1746983100000|2025-05-11 17:05:00|79.85|78.45|79.88|78.48|79.99|78.59|79.67|78.27|159
1746983400000|2025-05-11 17:10:00|79.87|78.47|80.07|78.67|80.07|78.67|79.56|78.16|189
1746983700000|2025-05-11 17:15:00|80.08|78.68|80.35|78.95|80.45|79.05|79.92|78.52|226
1746984000000|2025-05-11 17:20:00|80.36|78.96|80.04|78.64|80.38|78.98|80.04|78.64|197
1746984300000|2025-05-11 17:25:00|80.03|78.63|80.06|78.66|80.14|78.74|79.98|78.58|184
1746984600000|2025-05-11 17:30:00|80.04|78.64|80.36|78.96|80.36|78.96|80.04|78.64|196
1746984900000|2025-05-11 17:35:00|80.38|78.98|80.57|79.17|80.64|79.24|80.36|78.96|234
1746985200000|2025-05-11 17:40:00|80.58|79.18|80.63|79.23|80.65|79.25|80.52|79.12|172
1746985500000|2025-05-11 17:45:00|80.62|79.22|80.8|79.4|80.81|79.41|80.46|79.06|208
1746985800000|2025-05-11 17:50:00|80.79|79.39|80.77|79.37|80.83|79.43|80.6|79.2|201
1746986100000|2025-05-11 17:55:00|80.76|79.36|80.72|79.32|80.79|79.39|80.67|79.27|118
1746986400000|2025-05-11 18:00:00|80.71|79.31|80.49|79.09|80.75|79.35|80.49|79.09|144
1746986700000|2025-05-11 18:05:00|80.5|79.1|80.44|79.04|80.52|79.12|80.38|78.98|57
1746987000000|2025-05-11 18:10:00|80.45|79.05|80.52|79.12|80.53|79.13|80.45|79.05|119
1746987300000|2025-05-11 18:15:00|80.5|79.1|80.82|79.42|80.82|79.42|80.41|79.01|194
1746987600000|2025-05-11 18:20:00|80.81|79.41|80.83|79.43|80.89|79.49|80.74|79.34|119
1746987900000|2025-05-11 18:25:00|80.82|79.42|80.79|79.39|80.98|79.58|80.74|79.34|147
1746988200000|2025-05-11 18:30:00|80.78|79.38|80.77|79.37|80.83|79.43|80.52|79.12|211
1746988500000|2025-05-11 18:35:00|80.76|79.36|81.56|80.16|81.66|80.26|80.69|79.29|340
1746988800000|2025-05-11 18:40:00|81.55|80.15|81.56|80.16|81.82|80.42|81.52|80.12|437
1746989100000|2025-05-11 18:45:00|81.57|80.17|82.07|80.67|82.13|80.73|81.55|80.15|412
1746989400000|2025-05-11 18:50:00|82.08|80.68|82.04|80.64|82.27|80.87|82.01|80.61|205
1746989700000|2025-05-11 18:55:00|82.03|80.63|82.05|80.65|82.37|80.97|81.99|80.59|235
1746990000000|2025-05-11 19:00:00|82.06|80.66|81.81|80.41|82.12|80.72|81.77|80.37|282
1746990300000|2025-05-11 19:05:00|81.8|80.4|81.7|80.3|81.85|80.45|81.58|80.18|273
1746990600000|2025-05-11 19:10:00|81.69|80.29|81.8|80.4|81.92|80.52|81.69|80.29|140
1746990900000|2025-05-11 19:15:00|81.81|80.41|81.97|80.57|81.98|80.58|81.76|80.36|255
1746991200000|2025-05-11 19:20:00|81.98|80.58|81.87|80.47|82.09|80.69|81.87|80.47|218
1746991500000|2025-05-11 19:25:00|81.88|80.48|82.07|80.67|82.13|80.73|81.85|80.45|172
1746991800000|2025-05-11 19:30:00|82.08|80.68|82.21|80.81|82.33|80.93|82.02|80.62|255
1746992100000|2025-05-11 19:35:00|82.22|80.82|82.01|80.61|82.22|80.82|82|80.6|213
1746992400000|2025-05-11 19:40:00|82|80.6|81.87|80.47|82.01|80.61|81.82|80.42|149
1746992700000|2025-05-11 19:45:00|81.88|80.48|81.92|80.52|82.02|80.62|81.77|80.37|177
1746993000000|2025-05-11 19:50:00|81.93|80.53|81.79|80.39|81.98|80.58|81.79|80.39|128
1746993300000|2025-05-11 19:55:00|81.78|80.38|81.14|80.74|81.81|80.83|81.14|80.31|96
1746993600000|2025-05-11 20:00:00|81.15|80.75|80.77|80.37|81.24|80.84|80.71|80.31|287
1746993900000|2025-05-11 20:05:00|80.76|80.36|80.89|80.49|80.9|80.5|80.64|80.24|250
1746994200000|2025-05-11 20:10:00|80.9|80.5|81.06|80.66|81.13|80.73|80.85|80.45|169
1746994500000|2025-05-11 20:15:00|81.07|80.67|81.01|80.61|81.07|80.67|80.88|80.48|230
1746994800000|2025-05-11 20:20:00|81.02|80.62|81.01|80.61|81.17|80.77|80.96|80.56|252
1746995100000|2025-05-11 20:25:00|80.98|80.58|81.04|80.64|81.16|80.76|80.9|80.5|183
1746995400000|2025-05-11 20:30:00|81.05|80.65|81.14|80.74|81.15|80.75|80.86|80.46|279
1746995700000|2025-05-11 20:35:00|81.13|80.73|81.1|80.7|81.25|80.85|81.1|80.7|212
1746996000000|2025-05-11 20:40:00|81.09|80.69|80.8|80.4|81.09|80.69|80.76|80.36|159
1746996300000|2025-05-11 20:45:00|80.81|80.41|80.67|80.27|80.86|80.46|80.58|80.18|212
1746996600000|2025-05-11 20:50:00|80.68|80.28|80.85|80.45|80.88|80.48|80.68|80.28|181
1746996900000|2025-05-11 20:55:00|80.87|80.47|80.8|80.4|80.89|80.49|80.78|80.38|133
1746997200000|2025-05-11 21:00:00|80.79|80.39|80.7|80.3|80.84|80.44|80.68|80.28|141
1746997500000|2025-05-11 21:05:00|80.72|80.32|80.47|80.07|80.73|80.33|80.46|80.06|169
1746997800000|2025-05-11 21:10:00|80.46|80.06|80.58|80.18|80.62|80.22|80.41|80.01|122
1746998100000|2025-05-11 21:15:00|80.56|80.16|80.98|80.58|81.01|80.61|80.56|80.16|173
1746998400000|2025-05-11 21:20:00|80.99|80.59|81.19|80.79|81.19|80.79|80.89|80.49|106
1746998700000|2025-05-11 21:25:00|81.2|80.8|81.04|80.64|81.2|80.8|81.04|80.64|70
1746999000000|2025-05-11 21:30:00|81.06|80.66|81.14|80.74|81.17|80.77|81.05|80.65|40
1746999300000|2025-05-11 21:35:00|81.13|80.73|81.34|80.94|81.35|80.95|81.13|80.73|79
1746999600000|2025-05-11 21:40:00|81.35|80.95|81.11|80.71|81.35|80.95|80.97|80.57|116
1746999900000|2025-05-11 21:45:00|81.12|80.72|81.1|80.7|81.2|80.8|81.05|80.65|89
1747000200000|2025-05-11 21:50:00|81.16|80.76|81.3|80.9|81.32|80.92|81.16|80.76|80
1747000500000|2025-05-11 21:55:00|81.31|80.91|81.23|80.83|81.31|80.91|81.02|80.62|100
1747000800000|2025-05-11 22:00:00|81.27|80.87|81.12|80.72|81.58|81.18|81.11|80.71|402
1747001100000|2025-05-11 22:05:00|81.11|80.71|80.9|80.5|81.23|80.83|80.77|80.37|581
1747001400000|2025-05-11 22:10:00|80.89|80.49|81.1|80.7|81.18|80.78|80.81|80.41|339
1747001700000|2025-05-11 22:15:00|81.11|80.71|81.15|80.75|81.17|80.77|80.87|80.47|318
1747002000000|2025-05-11 22:20:00|81.16|80.76|80.99|80.59|81.31|80.91|80.99|80.59|299
1747002300000|2025-05-11 22:25:00|81|80.6|80.86|80.46|81|80.6|80.77|80.37|270
1747002600000|2025-05-11 22:30:00|80.84|80.44|80.84|80.44|80.97|80.57|80.76|80.36|287
1747002900000|2025-05-11 22:35:00|80.83|80.43|80.58|80.18|80.83|80.43|80.4|80|291
1747003200000|2025-05-11 22:40:00|80.59|80.19|80.32|79.92|80.63|80.23|80.32|79.92|192
1747003500000|2025-05-11 22:45:00|80.3|79.9|80.51|80.11|80.53|80.13|80.28|79.88|199
1747003800000|2025-05-11 22:50:00|80.48|80.08|80.45|80.05|80.57|80.17|80.41|80.01|191
1747004100000|2025-05-11 22:55:00|80.47|80.07|80.74|80.34|80.75|80.35|80.45|80.05|127
1747004400000|2025-05-11 23:00:00|80.75|80.35|80.92|80.52|80.94|80.54|80.7|80.3|175
1747004700000|2025-05-11 23:05:00|80.93|80.53|81.08|80.68|81.08|80.68|80.87|80.47|154
1747005000000|2025-05-11 23:10:00|81.06|80.66|80.91|80.51|81.12|80.72|80.9|80.5|203
1747005300000|2025-05-11 23:15:00|80.94|80.54|80.97|80.57|81.06|80.66|80.92|80.52|190
1747005600000|2025-05-11 23:20:00|80.96|80.56|80.74|80.34|80.98|80.58|80.69|80.29|197
1747005900000|2025-05-11 23:25:00|80.76|80.36|80.74|80.34|80.81|80.41|80.7|80.3|215
1747006200000|2025-05-11 23:30:00|80.76|80.36|80.48|80.08|80.77|80.37|80.45|80.05|204
1747006500000|2025-05-11 23:35:00|80.47|80.07|80.51|80.11|80.53|80.13|80.38|79.98|197
1747006800000|2025-05-11 23:40:00|80.52|80.12|80.77|80.37|80.79|80.39|80.43|80.03|213
1747007100000|2025-05-11 23:45:00|80.78|80.38|80.65|80.25|80.83|80.43|80.64|80.24|174
1747007400000|2025-05-11 23:50:00|80.66|80.26|80.6|80.2|80.76|80.36|80.59|80.19|199
1747007700000|2025-05-11 23:55:00|80.59|80.19|80.73|80.33|80.73|80.33|80.5|80.1|190
1747008000000|2025-05-12 00:00:00|80.74|80.34|80.7|80.3|80.78|80.38|80.63|80.23|332
1747008300000|2025-05-12 00:05:00|80.71|80.31|80.89|80.49|81.04|80.64|80.7|80.3|416
1747008600000|2025-05-12 00:10:00|80.9|80.5|81.28|80.88|81.34|80.94|80.73|80.33|326
1747008900000|2025-05-12 00:15:00|81.29|80.89|81.11|80.71|81.39|80.99|81.08|80.68|346
1747009200000|2025-05-12 00:20:00|81.1|80.7|80.97|80.57|81.21|80.81|80.84|80.44|301
1747009500000|2025-05-12 00:25:00|80.98|80.58|81.43|81.03|81.53|81.13|80.97|80.57|466
1747009800000|2025-05-12 00:30:00|81.45|81.05|81.72|81.32|81.88|81.48|81.43|81.03|544
1747010100000|2025-05-12 00:35:00|81.73|81.33|81.5|81.1|81.88|81.48|81.47|81.07|444
1747010400000|2025-05-12 00:40:00|81.51|81.11|81.41|81.01|81.81|81.41|81.41|81.01|445
1747010700000|2025-05-12 00:45:00|81.42|81.02|81.48|81.08|81.5|81.1|81.18|80.78|443
1747011000000|2025-05-12 00:50:00|81.49|81.09|81.68|81.28|81.72|81.32|81.39|80.99|334
1747011300000|2025-05-12 00:55:00|81.67|81.27|81.76|81.36|81.81|81.41|81.66|81.26|179
1747011600000|2025-05-12 01:00:00|81.75|81.35|81.95|81.55|82.04|81.64|81.65|81.25|275
1747011900000|2025-05-12 01:05:00|81.96|81.56|82.2|81.8|82.37|81.97|81.94|81.54|474
1747012200000|2025-05-12 01:10:00|82.22|81.82|81.97|81.57|82.41|82.01|81.93|81.53|424
1747012500000|2025-05-12 01:15:00|81.99|81.59|81.56|81.16|82.18|81.78|81.55|81.15|296
1747012800000|2025-05-12 01:20:00|81.57|81.17|81.33|80.93|81.57|81.17|81.29|80.89|242
1747013100000|2025-05-12 01:25:00|81.32|80.92|80.94|80.54|81.41|81.01|80.91|80.51|285
1747013400000|2025-05-12 01:30:00|80.95|80.55|80.42|80.02|80.95|80.55|80.4|80|295
1747013700000|2025-05-12 01:35:00|80.43|80.03|80.22|79.82|80.46|80.06|79.83|79.43|439
1747014000000|2025-05-12 01:40:00|80.21|79.81|80.54|80.14|80.56|80.16|80.15|79.75|229
1747014300000|2025-05-12 01:45:00|80.55|80.15|80.4|80|80.64|80.24|80.34|79.94|268
1747014600000|2025-05-12 01:50:00|80.39|79.99|80.71|80.31|80.71|80.31|80.27|79.87|234
1747014900000|2025-05-12 01:55:00|80.72|80.32|80.72|80.32|80.85|80.45|80.7|80.3|150
1747015200000|2025-05-12 02:00:00|80.73|80.33|81.07|80.67|81.09|80.69|80.66|80.26|317
1747015500000|2025-05-12 02:05:00|81.06|80.66|81.24|80.84|81.26|80.86|80.91|80.51|394
1747015800000|2025-05-12 02:10:00|81.25|80.85|80.94|80.54|81.37|80.97|80.88|80.48|397
1747016100000|2025-05-12 02:15:00|80.95|80.55|81.55|81.15|81.57|81.17|80.76|80.36|370
1747016400000|2025-05-12 02:20:00|81.56|81.16|81.29|80.89|81.67|81.27|81.29|80.89|362
1747016700000|2025-05-12 02:25:00|81.3|80.9|81.14|80.74|81.3|80.9|80.99|80.59|211
1747017000000|2025-05-12 02:30:00|81.12|80.72|81.45|81.05|81.55|81.15|81.12|80.72|340
1747017300000|2025-05-12 02:35:00|81.46|81.06|81.53|81.13|81.75|81.35|81.39|80.99|348
1747017600000|2025-05-12 02:40:00|81.51|81.11|81.57|81.17|81.62|81.22|81.35|80.95|379
1747017900000|2025-05-12 02:45:00|81.59|81.19|81.29|80.89|81.81|81.41|81.29|80.89|365
1747018200000|2025-05-12 02:50:00|81.28|80.88|81.21|80.81|81.38|80.98|81.13|80.73|408
1747018500000|2025-05-12 02:55:00|81.22|80.82|81.37|80.97|81.37|80.97|80.94|80.54|329
1747018800000|2025-05-12 03:00:00|81.38|80.98|81.22|80.82|81.38|80.98|81.12|80.72|358
1747019100000|2025-05-12 03:05:00|81.2|80.8|81.04|80.64|81.21|80.81|80.94|80.54|327
1747019400000|2025-05-12 03:10:00|81.05|80.65|81.18|80.78|81.26|80.86|80.82|80.42|308
1747019700000|2025-05-12 03:15:00|81.21|80.81|81.39|80.99|81.4|81|80.96|80.56|318
1747020000000|2025-05-12 03:20:00|81.4|81|81.62|81.22|81.66|81.26|81.39|80.99|220
1747020300000|2025-05-12 03:25:00|81.61|81.21|81.86|81.46|82.25|81.85|81.58|81.18|426
1747020600000|2025-05-12 03:30:00|81.87|81.47|82.02|81.62|82.08|81.68|81.84|81.44|401
1747020900000|2025-05-12 03:35:00|82.03|81.63|81.91|81.51|82.11|81.71|81.66|81.26|319
1747021200000|2025-05-12 03:40:00|81.92|81.52|81.85|81.45|82.01|81.61|81.77|81.37|330
1747021500000|2025-05-12 03:45:00|81.83|81.43|82.09|81.69|82.19|81.79|81.73|81.33|343
1747021800000|2025-05-12 03:50:00|82.08|81.68|82.11|81.71|82.23|81.83|82.07|81.67|232
1747022100000|2025-05-12 03:55:00|82.1|81.7|82.16|81.76|82.25|81.85|82.06|81.66|202
1747022400000|2025-05-12 04:00:00|82.15|81.75|81.8|81.4|82.16|81.76|81.79|81.39|302
1747022700000|2025-05-12 04:05:00|81.81|81.41|81.76|81.36|81.88|81.48|81.69|81.29|342
1747023000000|2025-05-12 04:10:00|81.75|81.35|81.96|81.56|82.06|81.66|81.7|81.3|266
1747023300000|2025-05-12 04:15:00|81.94|81.54|82.14|81.74|82.36|81.96|81.93|81.53|347
1747023600000|2025-05-12 04:20:00|82.15|81.75|82.11|81.71|82.25|81.85|81.99|81.59|291
1747023900000|2025-05-12 04:25:00|82.08|81.68|81.8|81.4|82.13|81.73|81.64|81.24|327
1747024200000|2025-05-12 04:30:00|81.77|81.37|81.82|81.42|81.94|81.54|81.61|81.21|381
1747024500000|2025-05-12 04:35:00|81.83|81.43|82.17|81.77|82.3|81.9|81.83|81.43|327
1747024800000|2025-05-12 04:40:00|82.16|81.76|82.28|81.88|82.45|82.05|82.05|81.65|372
1747025100000|2025-05-12 04:45:00|82.29|81.89|82.35|81.95|82.41|82.01|82.07|81.67|418
1747025400000|2025-05-12 04:50:00|82.34|81.94|82.32|81.92|82.45|82.05|82.26|81.86|229
1747025700000|2025-05-12 04:55:00|82.33|81.93|82.2|81.8|82.41|82.01|82.12|81.72|231
1747026000000|2025-05-12 05:00:00|82.22|81.82|82.22|81.82|82.37|81.97|82.18|81.78|252
1747026300000|2025-05-12 05:05:00|82.21|81.81|82.05|81.65|82.32|81.92|82.05|81.65|234
1747026600000|2025-05-12 05:10:00|82.06|81.66|82|81.6|82.07|81.67|81.64|81.24|244
1747026900000|2025-05-12 05:15:00|82.01|81.61|81.85|81.45|82.08|81.68|81.69|81.29|322
1747027200000|2025-05-12 05:20:00|81.86|81.46|81.51|81.11|81.86|81.46|81.35|80.95|354
1747027500000|2025-05-12 05:25:00|81.5|81.1|81.33|80.93|81.5|81.1|81.25|80.85|362
1747027800000|2025-05-12 05:30:00|81.35|80.95|80.97|80.57|81.55|81.15|80.93|80.53|349
1747028100000|2025-05-12 05:35:00|80.98|80.58|81.15|80.75|81.29|80.89|80.96|80.56|378
1747028400000|2025-05-12 05:40:00|81.17|80.77|81.5|81.1|81.5|81.1|81.17|80.77|216
1747028700000|2025-05-12 05:45:00|81.51|81.11|81.59|81.19|81.71|81.31|81.44|81.04|204
1747029000000|2025-05-12 05:50:00|81.57|81.17|81.29|80.89|81.69|81.29|81.28|80.88|283
1747029300000|2025-05-12 05:55:00|81.3|80.9|81.37|80.97|81.39|80.99|81.2|80.8|242
1747029600000|2025-05-12 06:00:00|81.38|80.98|81.38|80.98|81.4|81|80.97|80.57|401
1747029900000|2025-05-12 06:05:00|81.39|80.99|81.68|81.28|81.71|81.31|81.36|80.96|286
1747030200000|2025-05-12 06:10:00|81.69|81.29|81.57|81.17|81.72|81.32|81.48|81.08|247
1747030500000|2025-05-12 06:15:00|81.58|81.18|81.5|81.1|81.59|81.19|81.18|80.78|357
1747030800000|2025-05-12 06:20:00|81.49|81.09|81.78|81.38|81.87|81.47|81.42|81.02|196
1747031100000|2025-05-12 06:25:00|81.79|81.39|81.92|81.52|81.98|81.58|81.78|81.38|105
1747031400000|2025-05-12 06:30:00|81.93|81.53|81.85|81.45|81.97|81.57|81.78|81.38|206
1747031700000|2025-05-12 06:35:00|81.84|81.44|81.9|81.5|81.96|81.56|81.67|81.27|186
1747032000000|2025-05-12 06:40:00|81.88|81.48|81.85|81.45|81.96|81.56|81.77|81.37|178
1747032300000|2025-05-12 06:45:00|81.87|81.47|81.99|81.59|82.07|81.67|81.87|81.47|146
1747032600000|2025-05-12 06:50:00|81.98|81.58|81.89|81.49|82.07|81.67|81.87|81.47|181
1747032900000|2025-05-12 06:55:00|81.88|81.48|82.09|81.69|82.12|81.72|81.83|81.43|142
1747033200000|2025-05-12 07:00:00|82.1|81.7|83.22|82.82|83.29|82.89|82.09|81.69|696
1747033500000|2025-05-12 07:05:00|83.18|82.78|83.02|82.62|83.33|82.93|82.58|82.18|702
1747033800000|2025-05-12 07:10:00|83.03|82.63|83.48|83.08|83.48|83.08|82.95|82.55|574
1747034100000|2025-05-12 07:15:00|83.46|83.06|83.29|82.89|83.54|83.14|82.95|82.55|541
1747034400000|2025-05-12 07:20:00|83.28|82.88|83.82|83.42|83.86|83.46|83.27|82.87|431
1747034700000|2025-05-12 07:25:00|83.83|83.43|84.13|83.73|84.22|83.82|83.7|83.3|486
1747035000000|2025-05-12 07:30:00|84.12|83.72|84.15|83.75|84.66|84.26|83.96|83.56|545
1747035300000|2025-05-12 07:35:00|84.13|83.73|83.94|83.54|84.32|83.92|83.6|83.2|686
1747035600000|2025-05-12 07:40:00|83.92|83.52|83.38|82.98|83.98|83.58|83.03|82.63|683
1747035900000|2025-05-12 07:45:00|83.4|83|82.5|82.1|83.44|83.04|82.05|81.65|709
1747036200000|2025-05-12 07:50:00|82.51|82.11|82.86|82.46|82.95|82.55|82.39|81.99|614
1747036500000|2025-05-12 07:55:00|82.83|82.43|82.66|82.26|82.84|82.44|82.16|81.76|511
1747036800000|2025-05-12 08:00:00|82.68|82.28|82.39|81.99|82.73|82.33|82.2|81.8|615
1747037100000|2025-05-12 08:05:00|82.37|81.97|82.29|81.89|82.56|82.16|82.13|81.73|556
1747037400000|2025-05-12 08:10:00|82.3|81.9|81.99|81.59|82.34|81.94|81.6|81.2|580
1747037700000|2025-05-12 08:15:00|82|81.6|82.54|82.14|82.57|82.17|81.9|81.5|461
1747038000000|2025-05-12 08:20:00|82.52|82.12|82.01|81.61|82.54|82.14|81.86|81.46|487
1747038300000|2025-05-12 08:25:00|82|81.6|82.17|81.77|82.3|81.9|81.81|81.41|485
1747038600000|2025-05-12 08:30:00|82.16|81.76|82.46|82.06|82.48|82.08|81.99|81.59|395
1747038900000|2025-05-12 08:35:00|82.45|82.05|82.57|82.17|82.65|82.25|82.34|81.94|429
1747039200000|2025-05-12 08:40:00|82.59|82.19|82.97|82.57|82.98|82.58|82.49|82.09|260
1747039500000|2025-05-12 08:45:00|82.96|82.56|83.28|82.88|83.34|82.94|82.9|82.5|241
1747039800000|2025-05-12 08:50:00|83.29|82.89|83.45|83.05|83.45|83.05|83.26|82.86|254
1747040100000|2025-05-12 08:55:00|83.44|83.04|83.38|82.98|83.53|83.13|83.28|82.88|241
1747040400000|2025-05-12 09:00:00|83.41|83.01|83.36|82.96|83.76|83.36|83.29|82.89|449
1747040700000|2025-05-12 09:05:00|83.35|82.95|83.26|82.86|83.63|83.23|83.19|82.79|384
1747041000000|2025-05-12 09:10:00|83.28|82.88|83.3|82.9|83.4|83|83.13|82.73|264
1747041300000|2025-05-12 09:15:00|83.31|82.91|83.56|83.06|83.8|83.3|83.29|82.89|294
1747041600000|2025-05-12 09:20:00|83.55|83.05|83.41|82.91|83.68|83.18|83.18|82.68|315
1747041900000|2025-05-12 09:25:00|83.39|82.89|83.42|82.92|83.52|83.02|83.26|82.76|329
1747042200000|2025-05-12 09:30:00|83.43|82.93|83.1|82.6|83.45|82.95|83.02|82.52|346
1747042500000|2025-05-12 09:35:00|83.11|82.61|83.13|82.63|83.19|82.69|82.96|82.46|321
1747042800000|2025-05-12 09:40:00|83.12|82.62|83.26|82.76|83.3|82.8|82.96|82.46|190
1747043100000|2025-05-12 09:45:00|83.27|82.77|82.84|82.34|83.28|82.78|82.82|82.32|270
1747043400000|2025-05-12 09:50:00|82.85|82.35|82.89|82.39|83.02|82.52|82.83|82.33|305
1747043700000|2025-05-12 09:55:00|82.88|82.38|82.72|82.22|82.88|82.38|82.7|82.2|196
1747044000000|2025-05-12 10:00:00|82.71|82.21|82.39|81.89|82.83|82.33|82.17|81.67|353
1747044300000|2025-05-12 10:05:00|82.41|81.91|82.25|81.75|82.78|82.28|82.18|81.68|573
1747044600000|2025-05-12 10:10:00|82.24|81.74|82.45|81.95|82.59|82.09|82.18|81.68|378
1747044900000|2025-05-12 10:15:00|82.43|81.93|82.44|81.94|82.76|82.26|82.4|81.9|411
1747045200000|2025-05-12 10:20:00|82.42|81.92|82.31|81.81|82.65|82.15|82.3|81.8|308
1747045500000|2025-05-12 10:25:00|82.3|81.8|82.49|81.99|82.53|82.03|82.21|81.71|256
1747045800000|2025-05-12 10:30:00|82.5|82|82.73|82.23|82.76|82.26|82.31|81.81|359
1747046100000|2025-05-12 10:35:00|82.74|82.24|83.02|82.52|83.02|82.52|82.65|82.15|232
1747046400000|2025-05-12 10:40:00|83.01|82.51|82.83|82.33|83.04|82.54|82.8|82.3|201
1747046700000|2025-05-12 10:45:00|82.82|82.32|82.95|82.45|82.95|82.45|82.66|82.16|276
1747047000000|2025-05-12 10:50:00|82.96|82.46|83.04|82.54|83.04|82.54|82.83|82.33|200
1747047300000|2025-05-12 10:55:00|83.06|82.56|83.04|82.54|83.13|82.63|82.98|82.48|173
1747047600000|2025-05-12 11:00:00|83.05|82.55|83.25|82.75|83.3|82.8|82.91|82.41|314
1747047900000|2025-05-12 11:05:00|83.24|82.74|83.67|83.17|83.67|83.17|83.2|82.7|256
1747048200000|2025-05-12 11:10:00|83.66|83.16|83.92|83.42|84.01|83.51|83.63|83.13|457
1747048500000|2025-05-12 11:15:00|83.93|83.43|83.26|82.76|83.94|83.44|83.26|82.76|452
1747048800000|2025-05-12 11:20:00|83.25|82.75|83.12|82.62|83.26|82.76|82.87|82.37|300
1747049100000|2025-05-12 11:25:00|83.14|82.64|83.49|82.99|83.82|83.32|83.09|82.59|426
1747049400000|2025-05-12 11:30:00|83.51|83.01|83.6|83.1|83.66|83.16|83.09|82.59|563
1747049700000|2025-05-12 11:35:00|83.59|83.09|83.67|83.17|83.82|83.32|83.41|82.91|472
1747050000000|2025-05-12 11:40:00|83.68|83.18|83.3|82.8|83.75|83.25|83.26|82.76|487
1747050300000|2025-05-12 11:45:00|83.31|82.81|83.09|82.59|83.73|83.23|82.99|82.49|536
1747050600000|2025-05-12 11:50:00|83.1|82.6|82.82|82.32|83.21|82.71|82.38|81.88|572
1747050900000|2025-05-12 11:55:00|82.81|82.31|82.7|82.2|82.89|82.39|82.46|81.96|586
1747051200000|2025-05-12 12:00:00|82.68|82.18|83.26|82.76|83.28|82.78|82.61|82.11|488
1747051500000|2025-05-12 12:05:00|83.27|82.77|83.59|83.09|83.64|83.14|83.04|82.54|427
1747051800000|2025-05-12 12:10:00|83.6|83.1|83.61|83.11|83.76|83.26|83.43|82.93|366
1747052100000|2025-05-12 12:15:00|83.6|83.1|83.43|82.93|83.62|83.12|83.3|82.8|360
1747052400000|2025-05-12 12:20:00|83.44|82.94|84.27|83.77|84.56|84.06|83.43|82.93|628
1747052700000|2025-05-12 12:25:00|84.28|83.78|84.22|83.72|84.87|84.37|83.94|83.44|719
1747053000000|2025-05-12 12:30:00|84.23|83.73|84.1|83.6|84.24|83.74|83.41|82.91|613
1747053300000|2025-05-12 12:35:00|84.09|83.59|85|84.5|85.06|84.56|83.85|83.35|646
1747053600000|2025-05-12 12:40:00|85.01|84.51|85.3|84.8|85.37|84.87|84.74|84.24|724
1747053900000|2025-05-12 12:45:00|85.29|84.79|85.23|84.73|85.52|85.02|84.94|84.44|706
1747054200000|2025-05-12 12:50:00|85.21|84.71|85.4|84.9|85.46|84.96|84.95|84.45|397
1747054500000|2025-05-12 12:55:00|85.39|84.89|84.7|84.2|85.44|84.94|84.7|84.2|469
1747054800000|2025-05-12 13:00:00|84.73|84.23|84.96|84.46|85.06|84.56|84.54|84.04|492
1747055100000|2025-05-12 13:05:00|84.97|84.47|85.03|84.53|85.59|85.09|84.59|84.09|592
1747055400000|2025-05-12 13:10:00|85.01|84.51|86.15|85.65|86.19|85.69|84.94|84.44|705
1747055700000|2025-05-12 13:15:00|86.14|85.64|86.48|85.98|86.52|86.02|85.92|85.42|850
1747056000000|2025-05-12 13:20:00|86.47|85.97|85.76|85.26|86.63|86.13|85.66|85.16|696
1747056300000|2025-05-12 13:25:00|85.74|85.24|85.41|84.91|86.19|85.69|85.4|84.9|682
1747056600000|2025-05-12 13:30:00|85.4|84.9|85.18|84.68|85.72|85.22|84.66|84.16|833
1747056900000|2025-05-12 13:35:00|85.17|84.67|84.41|83.91|85.17|84.67|84.1|83.6|643
1747057200000|2025-05-12 13:40:00|84.42|83.92|84.18|83.68|84.65|84.15|83.66|83.16|677
1747057500000|2025-05-12 13:45:00|84.21|83.71|84.08|83.58|84.52|84.02|83.7|83.2|680
1747057800000|2025-05-12 13:50:00|84.09|83.59|84.62|84.12|85.06|84.56|84.05|83.55|538
1747058100000|2025-05-12 13:55:00|84.61|84.11|84.88|84.38|84.88|84.38|84.36|83.86|533
1747058400000|2025-05-12 14:00:00|84.91|84.41|84.83|84.33|84.94|84.44|84.38|83.88|591
1747058700000|2025-05-12 14:05:00|84.84|84.34|84.5|84|85|84.5|84.44|83.94|618
1747059000000|2025-05-12 14:10:00|84.52|84.02|84.18|83.68|84.62|84.12|84.15|83.65|563
1747059300000|2025-05-12 14:15:00|84.17|83.67|84.12|83.62|84.55|84.05|83.89|83.39|514
1747059600000|2025-05-12 14:20:00|84.13|83.63|83.31|82.81|84.24|83.74|83.31|82.81|490
1747059900000|2025-05-12 14:25:00|83.3|82.8|82.41|81.91|83.63|83.13|82|81.5|673
1747060200000|2025-05-12 14:30:00|82.38|81.88|82.92|82.42|83.09|82.59|81.81|81.31|824
1747060500000|2025-05-12 14:35:00|82.93|82.43|83.13|82.63|83.14|82.64|82.63|82.13|690
1747060800000|2025-05-12 14:40:00|83.14|82.64|83.36|82.86|83.63|83.13|83.14|82.64|504
1747061100000|2025-05-12 14:45:00|83.35|82.85|82.96|82.46|83.36|82.86|82.78|82.28|549
1747061400000|2025-05-12 14:50:00|82.97|82.47|82.34|81.84|82.99|82.49|82.3|81.8|581
1747061700000|2025-05-12 14:55:00|82.33|81.83|82.14|81.64|82.66|82.16|82.09|81.59|606
1747062000000|2025-05-12 15:00:00|82.15|81.65|81.23|80.73|82.62|82.12|81.19|80.69|729
1747062300000|2025-05-12 15:05:00|81.24|80.74|81.71|81.21|82.03|81.53|81.24|80.74|823
1747062600000|2025-05-12 15:10:00|81.72|81.22|82.08|81.58|82.15|81.65|81.32|80.82|671
1747062900000|2025-05-12 15:15:00|82.05|81.55|82.32|81.82|82.44|81.94|81.73|81.23|575
1747063200000|2025-05-12 15:20:00|82.3|81.8|82.22|81.72|82.61|82.11|82.13|81.63|476
1747063500000|2025-05-12 15:25:00|82.23|81.73|82.41|81.91|82.75|82.25|82.16|81.66|503
1747063800000|2025-05-12 15:30:00|82.4|81.9|82.79|82.29|82.95|82.45|82.27|81.77|526
1747064100000|2025-05-12 15:35:00|82.78|82.28|82.31|81.81|83|82.5|82.29|81.79|539
1747064400000|2025-05-12 15:40:00|82.32|81.82|82.08|81.58|82.53|82.03|81.9|81.4|561
1747064700000|2025-05-12 15:45:00|82.06|81.56|81.92|81.42|82.29|81.79|81.82|81.32|550
1747065000000|2025-05-12 15:50:00|81.93|81.43|82.46|81.96|82.56|82.06|81.93|81.43|549
1747065300000|2025-05-12 15:55:00|82.47|81.97|82.45|81.95|82.61|82.11|82.26|81.76|540
1747065600000|2025-05-12 16:00:00|82.44|81.94|82.15|81.65|82.86|82.36|82.14|81.64|678
1747065900000|2025-05-12 16:05:00|82.14|81.64|82.06|81.56|82.38|81.88|81.93|81.43|639
1747066200000|2025-05-12 16:10:00|82.07|81.57|82.4|81.9|82.41|81.91|81.82|81.32|462
1747066500000|2025-05-12 16:15:00|82.41|81.91|82.96|82.46|82.96|82.46|82.4|81.9|457
1747066800000|2025-05-12 16:20:00|82.95|82.45|83|82.5|83.25|82.75|82.82|82.32|372
1747067100000|2025-05-12 16:25:00|82.98|82.48|82.94|82.44|83.23|82.73|82.94|82.44|345
1747067400000|2025-05-12 16:30:00|82.95|82.45|83.17|82.67|83.41|82.91|82.91|82.41|380
1747067700000|2025-05-12 16:35:00|83.19|82.69|82.76|82.26|83.19|82.69|82.75|82.25|418
1747068000000|2025-05-12 16:40:00|82.75|82.25|83.12|82.62|83.19|82.69|82.65|82.15|352
1747068300000|2025-05-12 16:45:00|83.13|82.63|83.62|83.12|83.67|83.17|83.11|82.61|359
1747068600000|2025-05-12 16:50:00|83.64|83.14|83.32|82.82|83.65|83.15|83.24|82.74|382
1747068900000|2025-05-12 16:55:00|83.33|82.83|83.16|82.66|83.43|82.93|83.13|82.63|296
1747069200000|2025-05-12 17:00:00|83.18|82.68|83.32|82.82|83.33|82.83|83.04|82.54|406
1747069500000|2025-05-12 17:05:00|83.34|82.84|83.33|82.83|83.57|83.07|83.25|82.75|368
1747069800000|2025-05-12 17:10:00|83.34|82.84|83.15|82.65|83.46|82.96|83.11|82.61|303
1747070100000|2025-05-12 17:15:00|83.14|82.64|83.03|82.53|83.27|82.77|82.94|82.44|338
1747070400000|2025-05-12 17:20:00|83.05|82.55|82.55|82.05|83.05|82.55|82.4|81.9|408
1747070700000|2025-05-12 17:25:00|82.56|82.06|82.8|82.3|82.85|82.35|82.46|81.96|335
1747071000000|2025-05-12 17:30:00|82.81|82.31|82.85|82.35|82.95|82.45|82.67|82.17|370
1747071300000|2025-05-12 17:35:00|82.81|82.31|82.33|81.83|82.87|82.37|82.32|81.82|440
1747071600000|2025-05-12 17:40:00|82.32|81.82|82.01|81.51|82.36|81.86|82.01|81.51|439
1747071900000|2025-05-12 17:45:00|82.02|81.52|81.44|80.94|82.25|81.75|81.39|80.89|524
1747072200000|2025-05-12 17:50:00|81.45|80.95|81.77|81.27|81.93|81.43|81.32|80.82|445
1747072500000|2025-05-12 17:55:00|81.78|81.28|81.62|81.12|81.84|81.34|81.38|80.88|418
1747072800000|2025-05-12 18:00:00|81.63|81.13|81.77|81.27|81.97|81.47|81.59|81.09|394
1747073100000|2025-05-12 18:05:00|81.78|81.28|80.53|80.03|81.82|81.32|80.47|79.97|693
1747073400000|2025-05-12 18:10:00|80.55|80.05|80.82|80.32|81.07|80.57|80.49|79.99|632
1747073700000|2025-05-12 18:15:00|80.81|80.31|81.18|80.68|81.28|80.78|80.78|80.28|519
1747074000000|2025-05-12 18:20:00|81.19|80.69|80.58|80.08|81.22|80.72|80.55|80.05|439
1747074300000|2025-05-12 18:25:00|80.59|80.09|79.95|79.45|80.71|80.21|79.79|79.29|527
1747074600000|2025-05-12 18:30:00|79.96|79.46|79.8|79.3|80.29|79.79|79.71|79.21|598
1747074900000|2025-05-12 18:35:00|79.83|79.33|79.96|79.46|80.26|79.76|79.76|79.26|525
1747075200000|2025-05-12 18:40:00|79.97|79.47|79.62|79.12|80.14|79.64|79.5|79|569
1747075500000|2025-05-12 18:45:00|79.63|79.13|78.41|77.91|79.95|79.45|78.28|77.78|663
1747075800000|2025-05-12 18:50:00|78.44|77.94|79.52|79.02|79.61|79.11|78.44|77.94|713
1747076100000|2025-05-12 18:55:00|79.51|79.01|79.66|79.16|80.04|79.54|79.48|78.98|571
1747076400000|2025-05-12 19:00:00|79.67|79.17|80.48|79.98|80.54|80.04|79.5|79|664
1747076700000|2025-05-12 19:05:00|80.5|80|80.42|79.92|80.59|80.09|80.31|79.81|575
1747077000000|2025-05-12 19:10:00|80.43|79.93|80.2|79.7|80.43|79.93|80.08|79.58|520
1747077300000|2025-05-12 19:15:00|80.18|79.68|80.6|80.1|80.71|80.21|80.17|79.67|488
1747077600000|2025-05-12 19:20:00|80.59|80.09|80.57|80.07|80.78|80.28|80.44|79.94|447
1747077900000|2025-05-12 19:25:00|80.56|80.06|80.26|79.76|80.57|80.07|80.08|79.58|342
1747078200000|2025-05-12 19:30:00|80.28|79.78|80.61|80.11|80.62|80.12|80.21|79.71|435
1747078500000|2025-05-12 19:35:00|80.58|80.08|80.4|79.9|80.62|80.12|80.34|79.84|474
1747078800000|2025-05-12 19:40:00|80.38|79.88|80.15|79.65|80.39|79.89|80.05|79.55|378
1747079100000|2025-05-12 19:45:00|80.16|79.66|80.68|80.18|80.69|80.19|80.16|79.66|363
1747079400000|2025-05-12 19:50:00|80.69|80.19|80.56|80.06|80.81|80.31|80.56|80.06|304
1747079700000|2025-05-12 19:55:00|80.54|80.04|81.03|80.53|81.09|80.59|80.49|79.99|334
1747080000000|2025-05-12 20:00:00|81.04|80.54|80.63|80.13|81.04|80.54|80.45|79.95|402
1747080300000|2025-05-12 20:05:00|80.64|80.14|80.4|79.9|80.79|80.29|80.37|79.87|313
1747080600000|2025-05-12 20:10:00|80.41|79.91|80.48|79.98|80.51|80.01|80.35|79.85|222
1747080900000|2025-05-12 20:15:00|80.49|79.99|80.72|80.22|80.77|80.27|80.42|79.92|235
1747081200000|2025-05-12 20:20:00|80.71|80.21|80.83|80.33|80.84|80.34|80.46|79.96|228
1747081500000|2025-05-12 20:25:00|80.81|80.31|81.04|80.54|81.1|80.6|80.77|80.27|273
1747081800000|2025-05-12 20:30:00|81.03|80.53|81.25|80.75|81.26|80.76|80.85|80.35|329
1747082100000|2025-05-12 20:35:00|81.24|80.74|81.55|81.05|81.58|81.08|81.16|80.66|275
1747082400000|2025-05-12 20:40:00|81.57|81.07|81.63|81.13|81.68|81.18|81.45|80.95|233
1747082700000|2025-05-12 20:45:00|81.64|81.14|81.62|81.12|81.68|81.18|81.47|80.97|219
1747083000000|2025-05-12 20:50:00|81.63|81.13|82.18|81.68|82.23|81.73|81.59|81.09|269
1747083300000|2025-05-12 20:55:00|82.19|81.69|81.89|81.39|82.34|81.84|81.87|81.37|277
1747083600000|2025-05-12 21:00:00|81.88|81.38|81.87|81.37|81.99|81.49|81.81|81.31|267
1747083900000|2025-05-12 21:05:00|81.86|81.36|81.7|81.2|81.86|81.36|81.59|81.09|221
1747084200000|2025-05-12 21:10:00|81.71|81.21|81.49|80.99|81.71|81.21|81.48|80.98|184
1747084500000|2025-05-12 21:15:00|81.5|81|81.65|81.15|81.86|81.36|81.43|80.93|286
1747084800000|2025-05-12 21:20:00|81.64|81.14|81.46|80.96|81.64|81.14|81.43|80.93|123
1747085100000|2025-05-12 21:25:00|81.45|80.95|81.4|80.9|81.6|81.1|81.35|80.85|120
1747085400000|2025-05-12 21:30:00|81.41|80.91|81.69|81.19|81.69|81.19|81.35|80.85|94
1747085700000|2025-05-12 21:35:00|81.7|81.2|82.04|81.54|82.04|81.54|81.66|81.16|98
1747086000000|2025-05-12 21:40:00|82.03|81.53|81.98|81.48|82.03|81.53|81.89|81.39|88
1747086300000|2025-05-12 21:45:00|82|81.5|81.97|81.47|82.01|81.51|81.84|81.34|78
1747086600000|2025-05-12 21:50:00|81.98|81.48|82.17|81.67|82.17|81.67|81.81|81.31|77
1747086900000|2025-05-12 21:55:00|82.18|81.68|82.16|81.66|82.33|81.83|82.04|81.54|123
1747087200000|2025-05-12 22:00:00|82.18|81.68|82.21|81.71|82.21|81.71|81.9|81.4|247
1747087500000|2025-05-12 22:05:00|82.22|81.72|82.02|81.52|82.35|81.85|81.99|81.49|165
1747087800000|2025-05-12 22:10:00|82.01|81.51|82.05|81.55|82.18|81.68|81.97|81.47|205
1747088100000|2025-05-12 22:15:00|82.04|81.54|82.06|81.56|82.18|81.68|82.01|81.51|133
1747088400000|2025-05-12 22:20:00|82.05|81.55|82.11|81.61|82.16|81.66|82.05|81.55|128
1747088700000|2025-05-12 22:25:00|82.1|81.6|82.09|81.59|82.17|81.67|82.02|81.52|119
1747089000000|2025-05-12 22:30:00|82.1|81.6|82.45|81.95|82.46|81.96|82.06|81.56|169
1747089300000|2025-05-12 22:35:00|82.44|81.94|82.66|82.16|82.71|82.21|82.43|81.93|178
1747089600000|2025-05-12 22:40:00|82.67|82.17|82.57|82.07|82.72|82.22|82.53|82.03|133
1747089900000|2025-05-12 22:45:00|82.56|82.06|82.65|82.15|82.74|82.24|82.55|82.05|192
1747090200000|2025-05-12 22:50:00|82.66|82.16|82.49|81.99|82.66|82.16|82.39|81.89|154
1747090500000|2025-05-12 22:55:00|82.5|82|82.3|81.8|82.5|82|82.29|81.79|131
1747090800000|2025-05-12 23:00:00|82.29|81.79|82.55|82.05|82.55|82.05|82.25|81.75|104
1747091100000|2025-05-12 23:05:00|82.56|82.06|82.41|81.91|82.58|82.08|82.32|81.82|150
1747091400000|2025-05-12 23:10:00|82.4|81.9|82.31|81.81|82.49|81.99|82.3|81.8|131
1747091700000|2025-05-12 23:15:00|82.3|81.8|82.34|81.84|82.42|81.92|82.24|81.74|160
1747092000000|2025-05-12 23:20:00|82.35|81.85|82.5|82|82.65|82.15|82.34|81.84|186
1747092300000|2025-05-12 23:25:00|82.48|81.98|82.57|82.07|82.64|82.14|82.46|81.96|133
1747092600000|2025-05-12 23:30:00|82.56|82.06|82.29|81.79|82.61|82.11|82.23|81.73|182
1747092900000|2025-05-12 23:35:00|82.27|81.77|82.1|81.6|82.28|81.78|82.08|81.58|128
1747093200000|2025-05-12 23:40:00|82.11|81.61|82.21|81.71|82.26|81.76|82.09|81.59|102
1747093500000|2025-05-12 23:45:00|82.22|81.72|82.28|81.78|82.29|81.79|82.16|81.66|96
1747093800000|2025-05-12 23:50:00|82.29|81.79|82.1|81.6|82.32|81.82|82.1|81.6|120
1747094100000|2025-05-12 23:55:00|82.09|81.59|82.01|81.51|82.09|81.59|81.94|81.44|120
1747094400000|2025-05-13 00:00:00|82|81.5|81.66|81.16|82.04|81.54|81.65|81.15|211
1747094700000|2025-05-13 00:05:00|81.64|81.14|81.58|81.08|81.88|81.38|81.55|81.05|291
1747095000000|2025-05-13 00:10:00|81.59|81.09|81.33|80.83|81.64|81.14|81.22|80.72|251
1747095300000|2025-05-13 00:15:00|81.31|80.81|81.41|80.91|81.46|80.96|81.02|80.52|365
1747095600000|2025-05-13 00:20:00|81.42|80.92|81.28|80.78|81.43|80.93|80.94|80.44|301
1747095900000|2025-05-13 00:25:00|81.27|80.77|81.1|80.6|81.27|80.77|80.86|80.36|291
1747096200000|2025-05-13 00:30:00|81.11|80.61|80.92|80.42|81.12|80.62|80.8|80.3|342
1747096500000|2025-05-13 00:35:00|80.91|80.41|80.96|80.46|81.04|80.54|80.66|80.16|292
1747096800000|2025-05-13 00:40:00|80.95|80.45|80.55|80.05|80.95|80.45|80.51|80.01|272
1747097100000|2025-05-13 00:45:00|80.56|80.06|80.93|80.43|80.94|80.44|80.54|80.04|229
1747097400000|2025-05-13 00:50:00|80.92|80.42|81.02|80.52|81.03|80.53|80.7|80.2|220
1747097700000|2025-05-13 00:55:00|81.03|80.53|80.65|80.15|81.03|80.53|80.56|80.06|210
1747098000000|2025-05-13 01:00:00|80.63|80.13|80.91|80.41|80.91|80.41|80.63|80.13|299
1747098300000|2025-05-13 01:05:00|80.92|80.42|80.45|79.95|81.01|80.51|80.45|79.95|264
1747098600000|2025-05-13 01:10:00|80.44|79.94|80.35|79.85|80.65|80.15|80.1|79.6|328
1747098900000|2025-05-13 01:15:00|80.34|79.84|80.39|79.89|80.54|80.04|80.18|79.68|420
1747099200000|2025-05-13 01:20:00|80.38|79.88|80.56|80.06|80.58|80.08|80.12|79.62|350
1747099500000|2025-05-13 01:25:00|80.57|80.07|80.09|79.59|80.61|80.11|80.08|79.58|293
1747099800000|2025-05-13 01:30:00|80.08|79.58|80.27|79.77|80.29|79.79|79.77|79.27|435
1747100100000|2025-05-13 01:35:00|80.25|79.75|79.67|79.17|80.25|79.75|79.56|79.06|453
1747100400000|2025-05-13 01:40:00|79.66|79.16|79.6|79.1|79.72|79.22|79.29|78.79|380
1747100700000|2025-05-13 01:45:00|79.59|79.09|79.74|79.24|79.78|79.28|79.37|78.87|345
1747101000000|2025-05-13 01:50:00|79.75|79.25|79.89|79.39|79.89|79.39|79.71|79.21|162
1747101300000|2025-05-13 01:55:00|79.9|79.4|79.66|79.16|79.91|79.41|79.65|79.15|159
1747101600000|2025-05-13 02:00:00|79.67|79.17|79.53|79.03|79.92|79.42|79.48|78.98|350
1747101900000|2025-05-13 02:05:00|79.52|79.02|79.72|79.22|80.05|79.55|79.12|78.62|456
1747102200000|2025-05-13 02:10:00|79.71|79.21|78.88|78.38|79.78|79.28|78.82|78.32|533
1747102500000|2025-05-13 02:15:00|78.87|78.37|78.43|77.93|79.02|78.52|78.38|77.88|621
1747102800000|2025-05-13 02:20:00|78.45|77.95|78.72|78.22|78.74|78.24|78.18|77.68|584
1747103100000|2025-05-13 02:25:00|78.71|78.21|79.22|78.72|79.24|78.74|78.7|78.2|398
1747103400000|2025-05-13 02:30:00|79.21|78.71|78.76|78.26|79.22|78.72|78.64|78.14|425
1747103700000|2025-05-13 02:35:00|78.74|78.24|78.67|78.17|79.02|78.52|78.54|78.04|421
1747104000000|2025-05-13 02:40:00|78.66|78.16|78.59|78.09|78.93|78.43|78.58|78.08|361
1747104300000|2025-05-13 02:45:00|78.6|78.1|78.6|78.1|78.89|78.39|78.37|77.87|435
1747104600000|2025-05-13 02:50:00|78.59|78.09|78.83|78.33|78.89|78.39|78.45|77.95|400
1747104900000|2025-05-13 02:55:00|78.84|78.34|78.95|78.45|79.07|78.57|78.83|78.33|190
1747105200000|2025-05-13 03:00:00|78.94|78.44|78.74|78.24|79.12|78.62|78.74|78.24|234
1747105500000|2025-05-13 03:05:00|78.72|78.22|78.94|78.44|79.05|78.55|78.69|78.19|327
1747105800000|2025-05-13 03:10:00|78.95|78.45|79.21|78.71|79.26|78.76|78.95|78.45|175
1747106100000|2025-05-13 03:15:00|79.2|78.7|78.97|78.47|79.32|78.82|78.93|78.43|214
1747106400000|2025-05-13 03:20:00|78.96|78.46|78.47|77.97|79.11|78.61|78.45|77.95|235
1747106700000|2025-05-13 03:25:00|78.46|77.96|77.87|77.37|78.57|78.07|77.68|77.18|305
1747107000000|2025-05-13 03:30:00|77.88|77.38|78.14|77.64|78.18|77.68|77.83|77.33|490
1747107300000|2025-05-13 03:35:00|78.15|77.65|77.93|77.43|78.29|77.79|77.92|77.42|270
1747107600000|2025-05-13 03:40:00|77.94|77.44|78.23|77.73|78.29|77.79|77.88|77.38|247
1747107900000|2025-05-13 03:45:00|78.22|77.72|77.96|77.46|78.22|77.72|77.85|77.35|399
1747108200000|2025-05-13 03:50:00|77.97|77.47|77.93|77.43|78|77.5|77.7|77.2|299
1747108500000|2025-05-13 03:55:00|77.94|77.44|77.69|77.19|78.06|77.56|77.69|77.19|186
1747108800000|2025-05-13 04:00:00|77.67|77.17|77.87|77.37|77.89|77.39|77.44|76.94|364
1747109100000|2025-05-13 04:05:00|77.88|77.38|78.07|77.57|78.1|77.6|77.76|77.26|298
1747109400000|2025-05-13 04:10:00|78.06|77.56|77.92|77.42|78.18|77.68|77.79|77.29|283
1747109700000|2025-05-13 04:15:00|77.93|77.43|78.47|77.97|78.48|77.98|77.81|77.31|420
1747110000000|2025-05-13 04:20:00|78.48|77.98|78.62|78.12|78.65|78.15|78.41|77.91|287
1747110300000|2025-05-13 04:25:00|78.63|78.13|78.72|78.22|78.81|78.31|78.52|78.02|251
1747110600000|2025-05-13 04:30:00|78.71|78.21|78.98|78.48|79.01|78.51|78.69|78.19|132
1747110900000|2025-05-13 04:35:00|78.99|78.49|79.05|78.55|79.05|78.55|78.81|78.31|163
1747111200000|2025-05-13 04:40:00|79.04|78.54|79.12|78.62|79.13|78.63|78.86|78.36|200
1747111500000|2025-05-13 04:45:00|79.13|78.63|79.2|78.7|79.28|78.78|79.13|78.63|172
1747111800000|2025-05-13 04:50:00|79.19|78.69|79.32|78.82|79.39|78.89|79.1|78.6|150
1747112100000|2025-05-13 04:55:00|79.33|78.83|79.42|78.92|79.45|78.95|79.27|78.77|104
1747112400000|2025-05-13 05:00:00|79.4|78.9|79.2|78.7|79.41|78.91|79.2|78.7|137
1747112700000|2025-05-13 05:05:00|79.21|78.71|79.19|78.69|79.37|78.87|79.18|78.68|177
1747113000000|2025-05-13 05:10:00|79.2|78.7|79.22|78.72|79.35|78.85|79.19|78.69|148
1747113300000|2025-05-13 05:15:00|79.23|78.73|79.26|78.76|79.35|78.85|79.18|78.68|147
1747113600000|2025-05-13 05:20:00|79.25|78.75|79.18|78.68|79.27|78.77|79.18|78.68|114
1747113900000|2025-05-13 05:25:00|79.2|78.7|79.07|78.57|79.22|78.72|78.95|78.45|132
1747114200000|2025-05-13 05:30:00|79.08|78.58|78.55|78.05|79.11|78.61|78.55|78.05|199
1747114500000|2025-05-13 05:35:00|78.56|78.06|78.72|78.22|78.79|78.29|78.56|78.06|221
1747114800000|2025-05-13 05:40:00|78.73|78.23|78.73|78.23|78.77|78.27|78.59|78.09|164
1747115100000|2025-05-13 05:45:00|78.74|78.24|78.77|78.27|78.9|78.4|78.71|78.21|145
1747115400000|2025-05-13 05:50:00|78.78|78.28|78.78|78.28|78.82|78.32|78.64|78.14|127
1747115700000|2025-05-13 05:55:00|78.75|78.25|78.92|78.42|78.92|78.42|78.75|78.25|116
1747116000000|2025-05-13 06:00:00|78.93|78.43|79.19|78.69|79.25|78.75|78.92|78.42|150
1747116300000|2025-05-13 06:05:00|79.18|78.68|79.31|78.81|79.34|78.84|79.14|78.64|153
1747116600000|2025-05-13 06:10:00|79.3|78.8|79.46|78.96|79.48|78.98|79.29|78.79|124
1747116900000|2025-05-13 06:15:00|79.45|78.95|79.26|78.76|79.47|78.97|79.13|78.63|175
1747117200000|2025-05-13 06:20:00|79.25|78.75|79.16|78.66|79.25|78.75|79.08|78.58|183
1747117500000|2025-05-13 06:25:00|79.15|78.65|79.12|78.62|79.16|78.66|79|78.5|130
1747117800000|2025-05-13 06:30:00|79.13|78.63|79.26|78.76|79.33|78.83|79.08|78.58|147
1747118100000|2025-05-13 06:35:00|79.27|78.77|79.45|78.95|79.45|78.95|79.27|78.77|115
1747118400000|2025-05-13 06:40:00|79.44|78.94|79.58|79.08|79.64|79.14|79.42|78.92|120
1747118700000|2025-05-13 06:45:00|79.57|79.07|79.39|78.89|79.62|79.12|79.35|78.85|205
1747119000000|2025-05-13 06:50:00|79.4|78.9|79.33|78.83|79.4|78.9|79.29|78.79|110
1747119300000|2025-05-13 06:55:00|79.32|78.82|79.32|78.82|79.48|78.98|79.3|78.8|131
1747119600000|2025-05-13 07:00:00|79.33|78.83|79.54|79.04|79.54|79.04|79.25|78.75|241
1747119900000|2025-05-13 07:05:00|79.52|79.02|79.38|78.88|79.62|79.12|79.36|78.86|211
1747120200000|2025-05-13 07:10:00|79.37|78.87|79.53|79.03|79.59|79.09|79.37|78.87|180
1747120500000|2025-05-13 07:15:00|79.52|79.02|79.9|79.4|80|79.5|79.52|79.02|297
1747120800000|2025-05-13 07:20:00|79.91|79.41|79.67|79.17|80.05|79.55|79.67|79.17|234
1747121100000|2025-05-13 07:25:00|79.66|79.16|79.75|79.25|79.84|79.34|79.65|79.15|240
1747121400000|2025-05-13 07:30:00|79.76|79.26|79.74|79.24|79.84|79.34|79.57|79.07|277
1747121700000|2025-05-13 07:35:00|79.71|79.21|79.5|79|79.71|79.21|79.46|78.96|225
1747122000000|2025-05-13 07:40:00|79.49|78.99|79.48|78.98|79.53|79.03|79.41|78.91|145
1747122300000|2025-05-13 07:45:00|79.47|78.97|79.46|78.96|79.59|79.09|79.44|78.94|144
1747122600000|2025-05-13 07:50:00|79.47|78.97|79.52|79.02|79.58|79.08|79.44|78.94|144
1747122900000|2025-05-13 07:55:00|79.53|79.03|79.44|78.94|79.63|79.13|79.37|78.87|139
1747123200000|2025-05-13 08:00:00|79.45|78.95|79.82|79.32|79.82|79.32|79.42|78.92|229
1747123500000|2025-05-13 08:05:00|79.81|79.31|79.56|79.06|79.87|79.37|79.55|79.05|186
1747123800000|2025-05-13 08:10:00|79.55|79.05|79.58|79.08|79.6|79.1|79.46|78.96|151
1747124100000|2025-05-13 08:15:00|79.57|79.07|79.37|78.87|79.63|79.13|79.36|78.86|208
1747124400000|2025-05-13 08:20:00|79.36|78.86|79.16|78.66|79.38|78.88|79.01|78.51|243
1747124700000|2025-05-13 08:25:00|79.15|78.65|79.08|78.58|79.15|78.65|78.96|78.46|166
1747125000000|2025-05-13 08:30:00|79.07|78.57|79.17|78.67|79.17|78.67|79|78.5|171
1747125300000|2025-05-13 08:35:00|79.19|78.69|79.46|78.96|79.5|79|79.19|78.69|157
1747125600000|2025-05-13 08:40:00|79.45|78.95|79.31|78.81|79.53|79.03|79.29|78.79|138
1747125900000|2025-05-13 08:45:00|79.32|78.82|79.29|78.79|79.51|79.01|79.26|78.76|147
1747126200000|2025-05-13 08:50:00|79.3|78.8|79.22|78.72|79.32|78.82|79.17|78.67|182
1747126500000|2025-05-13 08:55:00|79.23|78.73|79.22|78.72|79.37|78.87|79.19|78.69|165
1747126800000|2025-05-13 09:00:00|79.23|78.73|79.4|78.9|79.57|79.07|79.22|78.72|314
1747127100000|2025-05-13 09:05:00|79.39|78.89|79.59|79.09|79.6|79.1|79.35|78.85|217
1747127400000|2025-05-13 09:10:00|79.58|79.08|79.48|78.98|79.62|79.12|79.39|78.89|189
1747127700000|2025-05-13 09:15:00|79.47|78.97|79.88|79.38|79.9|79.4|79.42|78.92|276
1747128000000|2025-05-13 09:20:00|79.9|79.4|79.79|79.29|80.03|79.53|79.76|79.26|302
1747128300000|2025-05-13 09:25:00|79.8|79.3|80.12|79.62|80.19|79.69|79.79|79.29|260
1747128600000|2025-05-13 09:30:00|80.13|79.63|80.2|79.7|80.24|79.74|79.95|79.45|244
1747128900000|2025-05-13 09:35:00|80.21|79.71|80.31|79.81|80.45|79.95|80.19|79.69|327
1747129200000|2025-05-13 09:40:00|80.3|79.8|80.14|79.64|80.43|79.93|80.12|79.62|266
1747129500000|2025-05-13 09:45:00|80.13|79.63|80.46|79.96|80.48|79.98|80.13|79.63|239
1747129800000|2025-05-13 09:50:00|80.47|79.97|80.55|80.05|80.57|80.07|80.4|79.9|198
1747130100000|2025-05-13 09:55:00|80.54|80.04|80.45|79.95|80.58|80.08|80.38|79.88|223
1747130400000|2025-05-13 10:00:00|80.46|79.96|80.22|79.72|80.58|80.08|80.2|79.7|245
1747130700000|2025-05-13 10:05:00|80.23|79.73|80.12|79.62|80.49|79.99|80.11|79.61|271
1747131000000|2025-05-13 10:10:00|80.14|79.64|80.1|79.6|80.22|79.72|80.07|79.57|259
1747131300000|2025-05-13 10:15:00|80.09|79.59|79.93|79.43|80.21|79.71|79.81|79.31|315
1747131600000|2025-05-13 10:20:00|79.91|79.41|80.16|79.66|80.21|79.71|79.91|79.41|212
1747131900000|2025-05-13 10:25:00|80.17|79.67|80.16|79.66|80.22|79.72|80.06|79.56|189
1747132200000|2025-05-13 10:30:00|80.18|79.68|79.92|79.42|80.2|79.7|79.89|79.39|298
1747132500000|2025-05-13 10:35:00|79.93|79.43|79.92|79.42|80.05|79.55|79.82|79.32|289
1747132800000|2025-05-13 10:40:00|79.91|79.41|80.1|79.6|80.19|79.69|79.88|79.38|215
1747133100000|2025-05-13 10:45:00|80.09|79.59|80.04|79.54|80.25|79.75|80|79.5|282
1747133400000|2025-05-13 10:50:00|80.03|79.53|80.35|79.85|80.36|79.86|80.03|79.53|186
1747133700000|2025-05-13 10:55:00|80.34|79.84|80.24|79.74|80.38|79.88|80.2|79.7|140
1747134000000|2025-05-13 11:00:00|80.23|79.73|80.26|79.76|80.37|79.87|80.16|79.66|262
1747134300000|2025-05-13 11:05:00|80.28|79.78|80.17|79.67|80.31|79.81|80.08|79.58|232
1747134600000|2025-05-13 11:10:00|80.18|79.68|80.03|79.53|80.19|79.69|79.91|79.41|237
1747134900000|2025-05-13 11:15:00|80.02|79.52|80.18|79.68|80.28|79.78|79.98|79.48|275
1747135200000|2025-05-13 11:20:00|80.17|79.67|80.43|79.93|80.44|79.94|80.07|79.57|356
1747135500000|2025-05-13 11:25:00|80.44|79.94|80.13|79.63|80.52|80.02|80.1|79.6|339
1747135800000|2025-05-13 11:30:00|80.12|79.62|80.46|79.96|80.53|80.03|79.99|79.49|395
1747136100000|2025-05-13 11:35:00|80.45|79.95|80.52|80.02|80.69|80.19|80.39|79.89|415
1747136400000|2025-05-13 11:40:00|80.53|80.03|80.4|79.9|80.62|80.12|80.37|79.87|317
1747136700000|2025-05-13 11:45:00|80.38|79.88|80.31|79.81|80.41|79.91|80.18|79.68|268
1747137000000|2025-05-13 11:50:00|80.28|79.78|80.05|79.55|80.29|79.79|79.91|79.41|271
1747137300000|2025-05-13 11:55:00|80.06|79.56|80.11|79.61|80.15|79.65|80.04|79.54|156
1747137600000|2025-05-13 12:00:00|80.1|79.6|80.06|79.56|80.21|79.71|80.01|79.51|253
1747137900000|2025-05-13 12:05:00|80.07|79.57|79.85|79.35|80.15|79.65|79.84|79.34|316
1747138200000|2025-05-13 12:10:00|79.86|79.36|79.79|79.29|80|79.5|79.55|79.05|335
1747138500000|2025-05-13 12:15:00|79.8|79.3|79.89|79.39|80.1|79.6|79.79|79.29|268
1747138800000|2025-05-13 12:20:00|79.9|79.4|79.66|79.16|79.94|79.44|79.64|79.14|300
1747139100000|2025-05-13 12:25:00|79.67|79.17|79.93|79.43|80.02|79.52|79.67|79.17|235
1747139400000|2025-05-13 12:30:00|79.95|79.45|80.78|80.28|81.02|80.52|79.95|79.45|797
1747139700000|2025-05-13 12:35:00|80.77|80.27|80.81|80.31|81.11|80.61|80.6|80.1|612
1747140000000|2025-05-13 12:40:00|80.82|80.32|80.75|80.25|81.14|80.64|80.63|80.13|537
1747140300000|2025-05-13 12:45:00|80.74|80.24|80.85|80.35|80.91|80.41|80.46|79.96|514
1747140600000|2025-05-13 12:50:00|80.87|80.37|80.82|80.32|80.97|80.47|80.79|80.29|426
1747140900000|2025-05-13 12:55:00|80.81|80.31|80.69|80.19|80.84|80.34|80.59|80.09|325
1747141200000|2025-05-13 13:00:00|80.7|80.2|80.44|79.94|80.91|80.41|80.36|79.86|437
1747141500000|2025-05-13 13:05:00|80.45|79.95|80.5|80|80.73|80.23|80.42|79.92|374
1747141800000|2025-05-13 13:10:00|80.51|80.01|80.44|79.94|80.7|80.2|80.37|79.87|320
1747142100000|2025-05-13 13:15:00|80.43|79.93|80.71|80.21|80.79|80.29|80.42|79.92|387
1747142400000|2025-05-13 13:20:00|80.72|80.22|80.7|80.2|80.89|80.39|80.62|80.12|369
1747142700000|2025-05-13 13:25:00|80.68|80.18|80.84|80.34|80.91|80.41|80.67|80.17|354
1747143000000|2025-05-13 13:30:00|80.85|80.35|80.78|80.28|80.99|80.49|80.7|80.2|583
1747143300000|2025-05-13 13:35:00|80.79|80.29|80.93|80.43|81.17|80.67|80.69|80.19|559
1747143600000|2025-05-13 13:40:00|80.95|80.45|80.75|80.25|81.18|80.68|80.68|80.18|445
1747143900000|2025-05-13 13:45:00|80.74|80.24|80.46|79.96|80.76|80.26|80.28|79.78|488
1747144200000|2025-05-13 13:50:00|80.48|79.98|80.6|80.1|80.76|80.26|80.45|79.95|405
1747144500000|2025-05-13 13:55:00|80.61|80.11|80.54|80.04|80.75|80.25|80.51|80.01|366
1747144800000|2025-05-13 14:00:00|80.57|80.07|80.22|79.72|80.66|80.16|80.22|79.72|502
1747145100000|2025-05-13 14:05:00|80.23|79.73|80.05|79.55|80.41|79.91|80.02|79.52|407
1747145400000|2025-05-13 14:10:00|80.03|79.53|79.92|79.42|80.07|79.57|79.7|79.2|464
1747145700000|2025-05-13 14:15:00|79.89|79.39|80.1|79.6|80.11|79.61|79.5|79|406
1747146000000|2025-05-13 14:20:00|80.09|79.59|80.25|79.75|80.28|79.78|80.03|79.53|304
1747146300000|2025-05-13 14:25:00|80.24|79.74|80.25|79.75|80.38|79.88|80.03|79.53|350
1747146600000|2025-05-13 14:30:00|80.24|79.74|79.98|79.48|80.26|79.76|79.97|79.47|442
1747146900000|2025-05-13 14:35:00|80|79.5|80.12|79.62|80.12|79.62|79.84|79.34|364
1747147200000|2025-05-13 14:40:00|80.13|79.63|79.97|79.47|80.19|79.69|79.85|79.35|456
1747147500000|2025-05-13 14:45:00|79.95|79.45|79.52|79.02|80.23|79.73|79.3|78.8|566
1747147800000|2025-05-13 14:50:00|79.51|79.01|79.64|79.14|79.74|79.24|79.47|78.97|408
1747148100000|2025-05-13 14:55:00|79.62|79.12|79.76|79.26|79.82|79.32|79.57|79.07|420
1747148400000|2025-05-13 15:00:00|79.78|79.28|79.97|79.47|79.98|79.48|79.65|79.15|463
1747148700000|2025-05-13 15:05:00|79.95|79.45|80.13|79.63|80.21|79.71|79.8|79.3|459
1747149000000|2025-05-13 15:10:00|80.15|79.65|80.3|79.8|80.67|80.17|80.13|79.63|435
1747149300000|2025-05-13 15:15:00|80.31|79.81|80.26|79.76|80.49|79.99|80.23|79.73|380
1747149600000|2025-05-13 15:20:00|80.27|79.77|80.39|79.89|80.43|79.93|80.16|79.66|330
1747149900000|2025-05-13 15:25:00|80.4|79.9|80.62|80.12|80.65|80.15|80.4|79.9|203
1747150200000|2025-05-13 15:30:00|80.6|80.1|80.42|79.92|80.68|80.18|80.41|79.91|313
1747150500000|2025-05-13 15:35:00|80.43|79.93|80.78|80.28|80.81|80.31|80.32|79.82|345
1747150800000|2025-05-13 15:40:00|80.79|80.29|80.7|80.2|80.9|80.4|80.6|80.1|343
1747151100000|2025-05-13 15:45:00|80.69|80.19|80.74|80.24|80.85|80.35|80.57|80.07|440
1747151400000|2025-05-13 15:50:00|80.75|80.25|80.73|80.23|80.76|80.26|80.46|79.96|332
1747151700000|2025-05-13 15:55:00|80.74|80.24|80.85|80.35|80.94|80.44|80.63|80.13|238
1747152000000|2025-05-13 16:00:00|80.87|80.37|80.95|80.45|80.98|80.48|80.73|80.23|431
1747152300000|2025-05-13 16:05:00|80.94|80.44|81.59|81.09|81.63|81.13|80.94|80.44|489
1747152600000|2025-05-13 16:10:00|81.58|81.08|82.22|81.72|82.22|81.72|81.54|81.04|577
1747152900000|2025-05-13 16:15:00|82.21|81.71|82.11|81.61|82.31|81.81|81.85|81.35|621
1747153200000|2025-05-13 16:20:00|82.1|81.6|82.19|81.69|82.28|81.78|81.9|81.4|476
1747153500000|2025-05-13 16:25:00|82.2|81.7|82.34|81.84|82.57|82.07|82.2|81.7|450
1747153800000|2025-05-13 16:30:00|82.38|81.88|82.31|81.81|82.61|82.11|82.18|81.68|567
1747154100000|2025-05-13 16:35:00|82.3|81.8|82.32|81.82|82.65|82.15|82.13|81.63|523
1747154400000|2025-05-13 16:40:00|82.34|81.84|82.17|81.67|82.5|82|82.15|81.65|424
1747154700000|2025-05-13 16:45:00|82.18|81.68|82.11|81.61|82.35|81.85|81.93|81.43|375
1747155000000|2025-05-13 16:50:00|82.1|81.6|81.85|81.35|82.11|81.61|81.71|81.21|390
1747155300000|2025-05-13 16:55:00|81.84|81.34|81.56|81.06|81.87|81.37|81.5|81|377
1747155600000|2025-05-13 17:00:00|81.57|81.07|81.99|81.49|82.02|81.52|81.55|81.05|464
1747155900000|2025-05-13 17:05:00|82|81.5|82.12|81.62|82.17|81.67|81.76|81.26|483
1747156200000|2025-05-13 17:10:00|82.11|81.61|82.09|81.59|82.22|81.72|81.99|81.49|376
1747156500000|2025-05-13 17:15:00|82.12|81.62|82.24|81.74|82.34|81.84|82.1|81.6|319
1747156800000|2025-05-13 17:20:00|82.23|81.73|82.44|81.94|82.52|82.02|82.21|81.71|301
1747157100000|2025-05-13 17:25:00|82.43|81.93|82.22|81.72|82.62|82.12|82.09|81.59|365
1747157400000|2025-05-13 17:30:00|82.23|81.73|81.93|81.43|82.25|81.75|81.88|81.38|330
1747157700000|2025-05-13 17:35:00|81.94|81.44|82.02|81.52|82.03|81.53|81.65|81.15|397
1747158000000|2025-05-13 17:40:00|82.01|81.51|82.24|81.74|82.36|81.86|82.01|81.51|275
1747158300000|2025-05-13 17:45:00|82.25|81.75|82.35|81.85|82.48|81.98|82.22|81.72|326
1747158600000|2025-05-13 17:50:00|82.33|81.83|82.21|81.71|82.49|81.99|82.2|81.7|278
1747158900000|2025-05-13 17:55:00|82.22|81.72|82.2|81.7|82.32|81.82|82.04|81.54|276
1747159200000|2025-05-13 18:00:00|82.21|81.71|82.46|81.96|82.48|81.98|82.15|81.65|343
1747159500000|2025-05-13 18:05:00|82.47|81.97|82.32|81.82|82.48|81.98|82.29|81.79|321
1747159800000|2025-05-13 18:10:00|82.35|81.85|82.46|81.96|82.52|82.02|82.32|81.82|238
1747160100000|2025-05-13 18:15:00|82.47|81.97|82.37|81.87|82.5|82|82.25|81.75|343
1747160400000|2025-05-13 18:20:00|82.38|81.88|82.39|81.89|82.51|82.01|82.3|81.8|307
1747160700000|2025-05-13 18:25:00|82.38|81.88|82.5|82|82.54|82.04|82.33|81.83|313
1747161000000|2025-05-13 18:30:00|82.49|81.99|82.57|82.07|82.78|82.28|82.41|81.91|392
1747161300000|2025-05-13 18:35:00|82.56|82.06|82.37|81.87|82.65|82.15|82.37|81.87|355
1747161600000|2025-05-13 18:40:00|82.34|81.84|82.17|81.67|82.4|81.9|82.17|81.67|295
1747161900000|2025-05-13 18:45:00|82.18|81.68|82.58|82.08|82.65|82.15|82.18|81.68|281
1747162200000|2025-05-13 18:50:00|82.59|82.09|82.9|82.4|82.91|82.41|82.53|82.03|157
1747162500000|2025-05-13 18:55:00|82.92|82.42|83.04|82.54|83.07|82.57|82.75|82.25|319
1747162800000|2025-05-13 19:00:00|83.05|82.55|82.71|82.21|83.09|82.59|82.64|82.14|326
1747163100000|2025-05-13 19:05:00|82.69|82.19|82.4|81.9|82.71|82.21|82.35|81.85|297
1747163400000|2025-05-13 19:10:00|82.41|81.91|82.81|82.31|82.86|82.36|82.41|81.91|281
1747163700000|2025-05-13 19:15:00|82.82|82.32|82.9|82.4|83|82.5|82.79|82.29|309
1747164000000|2025-05-13 19:20:00|82.92|82.42|83.13|82.63|83.13|82.63|82.89|82.39|367
1747164300000|2025-05-13 19:25:00|83.12|82.62|83.39|82.89|83.52|83.02|83.11|82.61|226
1747164600000|2025-05-13 19:30:00|83.4|82.9|83.55|83.05|83.69|83.19|83.37|82.87|347
1747164900000|2025-05-13 19:35:00|83.56|83.06|83.66|83.16|83.77|83.27|83.47|82.97|299
1747165200000|2025-05-13 19:40:00|83.68|83.18|84.11|83.61|84.14|83.64|83.66|83.16|275
1747165500000|2025-05-13 19:45:00|84.13|83.63|84.34|83.84|84.4|83.9|84.01|83.51|347
1747165800000|2025-05-13 19:50:00|84.35|83.85|83.54|83.04|84.41|83.91|83.16|82.66|590
1747166100000|2025-05-13 19:55:00|83.55|83.05|83.74|83.24|83.84|83.34|83.18|82.68|519
1747166400000|2025-05-13 20:00:00|83.75|83.25|83.56|83.06|83.89|83.39|83.38|82.88|619
1747166700000|2025-05-13 20:05:00|83.53|83.03|83.18|82.68|83.55|83.05|82.84|82.34|573
1747167000000|2025-05-13 20:10:00|83.17|82.67|83.16|82.66|83.4|82.9|83.15|82.65|279
1747167300000|2025-05-13 20:15:00|83.15|82.65|83.08|82.58|83.34|82.84|82.89|82.39|389
1747167600000|2025-05-13 20:20:00|83.09|82.59|83.37|82.87|83.37|82.87|82.96|82.46|334
1747167900000|2025-05-13 20:25:00|83.38|82.88|83.31|82.81|83.47|82.97|83.09|82.59|290
1747168200000|2025-05-13 20:30:00|83.33|82.83|83.51|83.01|83.55|83.05|83.13|82.63|333
1747168500000|2025-05-13 20:35:00|83.5|83|83.37|82.87|83.56|83.06|83.25|82.75|323
1747168800000|2025-05-13 20:40:00|83.35|82.85|83.34|82.84|83.45|82.95|83.3|82.8|263
1747169100000|2025-05-13 20:45:00|83.33|82.83|83.61|83.11|83.71|83.21|83.27|82.77|281
1747169400000|2025-05-13 20:50:00|83.62|83.12|83.46|82.96|83.68|83.18|83.3|82.8|302
1747169700000|2025-05-13 20:55:00|83.47|82.97|83.48|82.98|83.59|83.09|83.38|82.88|236
1747170000000|2025-05-13 21:00:00|83.47|82.97|83.25|82.75|83.61|83.11|83.21|82.71|285
1747170300000|2025-05-13 21:05:00|83.26|82.76|83.17|82.67|83.35|82.85|83.1|82.6|283
1747170600000|2025-05-13 21:10:00|83.18|82.68|82.98|82.48|83.23|82.73|82.93|82.43|233
1747170900000|2025-05-13 21:15:00|82.99|82.49|83.24|82.74|83.33|82.83|82.99|82.49|195
1747171200000|2025-05-13 21:20:00|83.25|82.75|83.12|82.62|83.32|82.82|83.08|82.58|166
1747171500000|2025-05-13 21:25:00|83.1|82.6|83.15|82.65|83.4|82.9|83.09|82.59|148
1747171800000|2025-05-13 21:30:00|83.17|82.67|83.41|82.91|83.47|82.97|83.16|82.66|84
1747172100000|2025-05-13 21:35:00|83.43|82.93|83.06|82.56|83.45|82.95|82.99|82.49|121
1747172400000|2025-05-13 21:40:00|83.08|82.58|82.79|82.29|83.12|82.62|82.72|82.22|163
1747172700000|2025-05-13 21:45:00|82.78|82.28|83.05|82.55|83.06|82.56|82.77|82.27|53
1747173000000|2025-05-13 21:50:00|83.06|82.56|83|82.5|83.09|82.59|83|82.5|59
1747173300000|2025-05-13 21:55:00|82.99|82.49|82.99|82.49|83|82.5|82.86|82.36|100
1747173600000|2025-05-13 22:00:00|82.98|82.48|83.01|82.51|83.13|82.63|82.9|82.4|205
1747173900000|2025-05-13 22:05:00|83|82.5|82.81|82.31|83.06|82.56|82.75|82.25|270
1747174200000|2025-05-13 22:10:00|82.8|82.3|83.01|82.51|83.16|82.66|82.8|82.3|179
1747174500000|2025-05-13 22:15:00|83|82.5|83.35|82.85|83.35|82.85|82.96|82.46|188
1747174800000|2025-05-13 22:20:00|83.34|82.84|83.35|82.85|83.56|83.06|83.29|82.79|248
1747175100000|2025-05-13 22:25:00|83.37|82.87|83.36|82.86|83.46|82.96|83.19|82.69|217
1747175400000|2025-05-13 22:30:00|83.35|82.85|83.51|83.01|83.55|83.05|83.31|82.81|214
1747175700000|2025-05-13 22:35:00|83.52|83.02|83.63|83.13|83.68|83.18|83.46|82.96|172
1747176000000|2025-05-13 22:40:00|83.64|83.14|83.49|82.99|83.66|83.16|83.46|82.96|131
1747176300000|2025-05-13 22:45:00|83.5|83|83.28|82.78|83.57|83.07|83.25|82.75|198
1747176600000|2025-05-13 22:50:00|83.29|82.79|83.27|82.77|83.4|82.9|83.15|82.65|164
1747176900000|2025-05-13 22:55:00|83.23|82.73|83.28|82.78|83.34|82.84|83.06|82.56|159
1747177200000|2025-05-13 23:00:00|83.29|82.79|83.28|82.78|83.47|82.97|83.22|82.72|252
1747177500000|2025-05-13 23:05:00|83.26|82.76|83.27|82.77|83.28|82.78|82.78|82.28|356
1747177800000|2025-05-13 23:10:00|83.28|82.78|83.35|82.85|83.38|82.88|83.12|82.62|214
1747178100000|2025-05-13 23:15:00|83.36|82.86|83.6|83.1|83.64|83.14|83.36|82.86|189
1747178400000|2025-05-13 23:20:00|83.61|83.11|83.27|82.77|83.68|83.18|83.24|82.74|180
1747178700000|2025-05-13 23:25:00|83.26|82.76|83.18|82.68|83.28|82.78|83.13|82.63|143
1747179000000|2025-05-13 23:30:00|83.17|82.67|83.26|82.76|83.32|82.82|83.14|82.64|254
1747179300000|2025-05-13 23:35:00|83.25|82.75|83.15|82.65|83.41|82.91|83.09|82.59|279
1747179600000|2025-05-13 23:40:00|83.14|82.64|83.35|82.85|83.38|82.88|83.14|82.64|179
1747179900000|2025-05-13 23:45:00|83.37|82.87|83.39|82.89|83.69|83.19|83.36|82.86|231
1747180200000|2025-05-13 23:50:00|83.38|82.88|83.47|82.97|83.58|83.08|83.33|82.83|168
1747180500000|2025-05-13 23:55:00|83.48|82.98|83.24|82.74|83.6|83.1|83.24|82.74|199
1747180800000|2025-05-14 00:00:00|83.25|82.75|83.15|82.65|83.45|82.95|83.08|82.58|310
1747181100000|2025-05-14 00:05:00|83.12|82.62|83.05|82.55|83.25|82.75|83.01|82.51|359
1747181400000|2025-05-14 00:10:00|83.04|82.54|83.21|82.71|83.36|82.86|82.96|82.46|273
1747181700000|2025-05-14 00:15:00|83.22|82.72|83.26|82.76|83.3|82.8|83.13|82.63|297
1747182000000|2025-05-14 00:20:00|83.27|82.77|83.28|82.78|83.48|82.98|83.2|82.7|288
1747182300000|2025-05-14 00:25:00|83.29|82.79|83.09|82.59|83.31|82.81|82.92|82.42|298
1747182600000|2025-05-14 00:30:00|83.08|82.58|83.05|82.55|83.09|82.59|82.69|82.19|304
1747182900000|2025-05-14 00:35:00|83.04|82.54|83.03|82.53|83.13|82.63|82.95|82.45|216
1747183200000|2025-05-14 00:40:00|83.02|82.52|82.67|82.17|83.02|82.52|82.62|82.12|230
1747183500000|2025-05-14 00:45:00|82.66|82.16|82.72|82.22|82.82|82.32|82.48|81.98|262
1747183800000|2025-05-14 00:50:00|82.73|82.23|82.61|82.11|82.84|82.34|82.53|82.03|209
1747184100000|2025-05-14 00:55:00|82.6|82.1|82.61|82.11|82.68|82.18|82.49|81.99|216
1747184400000|2025-05-14 01:00:00|82.62|82.12|82.65|82.15|82.88|82.38|82.46|81.96|349
1747184700000|2025-05-14 01:05:00|82.66|82.16|82.88|82.38|82.88|82.38|82.44|81.94|416
1747185000000|2025-05-14 01:10:00|82.87|82.37|83.09|82.59|83.09|82.59|82.68|82.18|332
1747185300000|2025-05-14 01:15:00|83.08|82.58|83.06|82.56|83.48|82.98|83.05|82.55|400
1747185600000|2025-05-14 01:20:00|83.07|82.57|83.17|82.67|83.31|82.81|83.05|82.55|297
1747185900000|2025-05-14 01:25:00|83.16|82.66|83.14|82.64|83.22|82.72|83.09|82.59|263
1747186200000|2025-05-14 01:30:00|83.13|82.63|83.32|82.82|83.44|82.94|83.09|82.59|408
1747186500000|2025-05-14 01:35:00|83.33|82.83|83.29|82.79|83.48|82.98|83.19|82.69|414
1747186800000|2025-05-14 01:40:00|83.27|82.77|83.43|82.93|83.58|83.08|83.24|82.74|357
1747187100000|2025-05-14 01:45:00|83.42|82.92|82.72|82.22|83.42|82.92|82.68|82.18|401
1747187400000|2025-05-14 01:50:00|82.71|82.21|82.38|81.88|82.76|82.26|82.27|81.77|475
1747187700000|2025-05-14 01:55:00|82.37|81.87|82.42|81.92|82.48|81.98|82.34|81.84|260
1747188000000|2025-05-14 02:00:00|82.43|81.93|82.14|81.64|82.43|81.93|81.91|81.41|461
1747188300000|2025-05-14 02:05:00|82.15|81.65|81.71|81.21|82.21|81.71|81.62|81.12|406
1747188600000|2025-05-14 02:10:00|81.72|81.22|81.91|81.41|81.92|81.42|81.52|81.02|480
1747188900000|2025-05-14 02:15:00|81.9|81.4|82.18|81.68|82.21|81.71|81.78|81.28|316
1747189200000|2025-05-14 02:20:00|82.17|81.67|81.99|81.49|82.2|81.7|81.97|81.47|241
1747189500000|2025-05-14 02:25:00|81.98|81.48|81.63|81.13|81.98|81.48|81.56|81.06|276
1747189800000|2025-05-14 02:30:00|81.65|81.15|81.9|81.4|81.9|81.4|81.52|81.02|264
1747190100000|2025-05-14 02:35:00|81.89|81.39|81.97|81.47|81.98|81.48|81.85|81.35|227
1747190400000|2025-05-14 02:40:00|81.96|81.46|82.17|81.67|82.19|81.69|81.96|81.46|161
1747190700000|2025-05-14 02:45:00|82.18|81.68|82.08|81.58|82.18|81.68|82.04|81.54|239
1747191000000|2025-05-14 02:50:00|82.07|81.57|81.95|81.45|82.1|81.6|81.85|81.35|182
1747191300000|2025-05-14 02:55:00|81.96|81.46|82.15|81.65|82.23|81.73|81.95|81.45|151
1747191600000|2025-05-14 03:00:00|82.16|81.66|82.09|81.59|82.3|81.8|81.95|81.45|205
1747191900000|2025-05-14 03:05:00|82.1|81.6|81.86|81.36|82.1|81.6|81.63|81.13|334
1747192200000|2025-05-14 03:10:00|81.83|81.33|81.99|81.49|82.01|81.51|81.83|81.33|161
1747192500000|2025-05-14 03:15:00|82|81.5|81.77|81.27|82.05|81.55|81.69|81.19|270
1747192800000|2025-05-14 03:20:00|81.76|81.26|81.63|81.13|81.78|81.28|81.6|81.1|312
1747193100000|2025-05-14 03:25:00|81.65|81.15|81.63|81.13|81.73|81.23|81.51|81.01|251
1747193400000|2025-05-14 03:30:00|81.62|81.12|81.59|81.09|81.79|81.29|81.51|81.01|362
1747193700000|2025-05-14 03:35:00|81.6|81.1|81.65|81.15|81.71|81.21|81.57|81.07|260
1747194000000|2025-05-14 03:40:00|81.66|81.16|81.94|81.44|81.95|81.45|81.66|81.16|147
1747194300000|2025-05-14 03:45:00|81.95|81.45|81.92|81.42|81.99|81.49|81.8|81.3|174
1747194600000|2025-05-14 03:50:00|81.93|81.43|81.84|81.34|81.93|81.43|81.78|81.28|179
1747194900000|2025-05-14 03:55:00|81.85|81.35|81.9|81.4|81.92|81.42|81.72|81.22|158
1747195200000|2025-05-14 04:00:00|81.91|81.41|81.57|81.07|81.92|81.42|81.55|81.05|192
1747195500000|2025-05-14 04:05:00|81.56|81.06|81.51|81.01|81.74|81.24|81.51|81.01|234
1747195800000|2025-05-14 04:10:00|81.52|81.02|81.67|81.17|81.73|81.23|81.51|81.01|206
1747196100000|2025-05-14 04:15:00|81.69|81.19|81.69|81.19|81.72|81.22|81.51|81.01|257
1747196400000|2025-05-14 04:20:00|81.7|81.2|81.97|81.47|81.97|81.47|81.64|81.14|207
1747196700000|2025-05-14 04:25:00|81.98|81.48|82.14|81.64|82.2|81.7|81.98|81.48|217
1747197000000|2025-05-14 04:30:00|82.13|81.63|82.13|81.63|82.14|81.64|82.02|81.52|143
1747197300000|2025-05-14 04:35:00|82.12|81.62|82.54|82.04|82.55|82.05|82.11|81.61|202
1747197600000|2025-05-14 04:40:00|82.55|82.05|82.68|82.18|82.76|82.26|82.52|82.02|167
1747197900000|2025-05-14 04:45:00|82.67|82.17|82.65|82.15|82.82|82.32|82.55|82.05|234
1747198200000|2025-05-14 04:50:00|82.64|82.14|82.73|82.23|82.74|82.24|82.57|82.07|213
1747198500000|2025-05-14 04:55:00|82.74|82.24|82.85|82.35|82.85|82.35|82.59|82.09|195
1747198800000|2025-05-14 05:00:00|82.86|82.36|83.08|82.58|83.09|82.59|82.79|82.29|265
1747199100000|2025-05-14 05:05:00|83.07|82.57|82.93|82.43|83.09|82.59|82.92|82.42|146
1747199400000|2025-05-14 05:10:00|82.94|82.44|82.67|82.17|82.94|82.44|82.65|82.15|119
1747199700000|2025-05-14 05:15:00|82.66|82.16|82.67|82.17|82.77|82.27|82.63|82.13|184
1747200000000|2025-05-14 05:20:00|82.68|82.18|82.8|82.3|82.86|82.36|82.68|82.18|143
1747200300000|2025-05-14 05:25:00|82.79|82.29|82.7|82.2|82.8|82.3|82.67|82.17|128
1747200600000|2025-05-14 05:30:00|82.69|82.19|82.72|82.22|82.77|82.27|82.63|82.13|166
1747200900000|2025-05-14 05:35:00|82.71|82.21|82.85|82.35|82.91|82.41|82.69|82.19|180
1747201200000|2025-05-14 05:40:00|82.86|82.36|83|82.5|83.01|82.51|82.82|82.32|162
1747201500000|2025-05-14 05:45:00|82.99|82.49|83.15|82.65|83.15|82.65|82.89|82.39|148
1747201800000|2025-05-14 05:50:00|83.16|82.66|83.35|82.85|83.35|82.85|83.14|82.64|252
1747202100000|2025-05-14 05:55:00|83.36|82.86|83.12|82.62|83.4|82.9|83.11|82.61|196
1747202400000|2025-05-14 06:00:00|83.13|82.63|83.26|82.76|83.32|82.82|83.09|82.59|239
1747202700000|2025-05-14 06:05:00|83.27|82.77|82.99|82.49|83.29|82.79|82.88|82.38|231
1747203000000|2025-05-14 06:10:00|82.98|82.48|82.97|82.47|82.98|82.48|82.84|82.34|177
1747203300000|2025-05-14 06:15:00|82.98|82.48|82.94|82.44|83.25|82.75|82.94|82.44|228
1747203600000|2025-05-14 06:20:00|82.95|82.45|82.95|82.45|83.04|82.54|82.77|82.27|238
1747203900000|2025-05-14 06:25:00|82.93|82.43|83.04|82.54|83.08|82.58|82.91|82.41|160
1747204200000|2025-05-14 06:30:00|83.06|82.56|82.88|82.38|83.09|82.59|82.8|82.3|211
1747204500000|2025-05-14 06:35:00|82.89|82.39|82.83|82.33|82.96|82.46|82.78|82.28|188
1747204800000|2025-05-14 06:40:00|82.84|82.34|82.81|82.31|82.87|82.37|82.73|82.23|224
1747205100000|2025-05-14 06:45:00|82.8|82.3|82.8|82.3|82.83|82.33|82.61|82.11|235
1747205400000|2025-05-14 06:50:00|82.79|82.29|82.93|82.43|82.93|82.43|82.77|82.27|240
1747205700000|2025-05-14 06:55:00|82.94|82.44|83.1|82.6|83.17|82.67|82.93|82.43|144
1747206000000|2025-05-14 07:00:00|83.12|82.62|82.81|82.31|83.12|82.62|82.76|82.26|289
1747206300000|2025-05-14 07:05:00|82.83|82.33|82.92|82.42|83.02|82.52|82.77|82.27|260
1747206600000|2025-05-14 07:10:00|82.93|82.43|82.93|82.43|83.07|82.57|82.84|82.34|209
1747206900000|2025-05-14 07:15:00|82.95|82.45|82.68|82.18|82.95|82.45|82.52|82.02|287
1747207200000|2025-05-14 07:20:00|82.69|82.19|82.31|81.81|82.72|82.22|82.3|81.8|288
1747207500000|2025-05-14 07:25:00|82.3|81.8|82.2|81.7|82.35|81.85|81.97|81.47|326
1747207800000|2025-05-14 07:30:00|82.21|81.71|82.21|81.71|82.28|81.78|81.86|81.36|477
1747208100000|2025-05-14 07:35:00|82.23|81.73|82.28|81.78|82.33|81.83|82.03|81.53|369
1747208400000|2025-05-14 07:40:00|82.29|81.79|82.39|81.89|82.4|81.9|82.19|81.69|241
1747208700000|2025-05-14 07:45:00|82.38|81.88|82.31|81.81|82.42|81.92|82.23|81.73|236
1747209000000|2025-05-14 07:50:00|82.32|81.82|82.42|81.92|82.44|81.94|82.16|81.66|256
1747209300000|2025-05-14 07:55:00|82.41|81.91|82.67|82.17|83.15|82.65|82.36|81.86|484
1747209600000|2025-05-14 08:00:00|82.66|82.16|82.69|82.19|83.19|82.69|82.49|81.99|745
1747209900000|2025-05-14 08:05:00|82.73|82.23|82.44|81.94|83.1|82.6|82.2|81.7|701
1747210200000|2025-05-14 08:10:00|82.43|81.93|82.23|81.73|82.43|81.93|81.96|81.46|705
1747210500000|2025-05-14 08:15:00|82.24|81.74|82.2|81.7|82.37|81.87|81.94|81.44|513
1747210800000|2025-05-14 08:20:00|82.21|81.71|82.42|81.92|82.61|82.11|82.19|81.69|553
1747211100000|2025-05-14 08:25:00|82.43|81.93|82.32|81.82|82.43|81.93|82.09|81.59|369
1747211400000|2025-05-14 08:30:00|82.34|81.84|81.95|81.45|82.35|81.85|81.85|81.35|491
1747211700000|2025-05-14 08:35:00|81.96|81.46|82.09|81.59|82.21|81.71|81.83|81.33|435
1747212000000|2025-05-14 08:40:00|82.11|81.61|82.26|81.76|82.31|81.81|81.99|81.49|431
1747212300000|2025-05-14 08:45:00|82.24|81.74|81.92|81.42|82.36|81.86|81.84|81.34|479
1747212600000|2025-05-14 08:50:00|81.93|81.43|81.13|80.63|81.97|81.47|80.8|80.3|511
1747212900000|2025-05-14 08:55:00|81.14|80.64|80.57|80.07|81.38|80.88|80.57|80.07|685
1747213200000|2025-05-14 09:00:00|80.6|80.1|80.46|79.96|81.16|80.66|80.46|79.96|716
1747213500000|2025-05-14 09:05:00|80.47|79.97|80.62|80.12|80.66|80.16|80.27|79.77|513
1747213800000|2025-05-14 09:10:00|80.64|80.14|80.93|80.43|80.96|80.46|80.62|80.12|384
1747214100000|2025-05-14 09:15:00|80.92|80.42|80.96|80.46|81.07|80.57|80.85|80.35|319
1747214400000|2025-05-14 09:20:00|80.97|80.47|81.03|80.53|81.08|80.58|80.81|80.31|332
1747214700000|2025-05-14 09:25:00|81.02|80.52|81.45|80.95|81.85|81.35|81.02|80.52|239
1747215000000|2025-05-14 09:30:00|81.41|80.91|81.4|80.9|81.51|81.01|81.23|80.73|316
1747215300000|2025-05-14 09:35:00|81.41|80.91|81.22|80.72|81.46|80.96|81.21|80.71|313
1747215600000|2025-05-14 09:40:00|81.23|80.73|81.57|81.07|81.81|81.31|81.21|80.71|455
1747215900000|2025-05-14 09:45:00|81.59|81.09|81.97|81.47|82.09|81.59|81.59|81.09|481
1747216200000|2025-05-14 09:50:00|81.96|81.46|81.69|81.19|82.01|81.51|81.67|81.17|349
1747216500000|2025-05-14 09:55:00|81.68|81.18|81.83|81.33|81.86|81.36|81.6|81.1|213
1747216800000|2025-05-14 10:00:00|81.81|81.31|82.07|81.57|82.15|81.65|81.81|81.31|256
1747217100000|2025-05-14 10:05:00|82.06|81.56|81.93|81.43|82.06|81.56|81.89|81.39|210
1747217400000|2025-05-14 10:10:00|81.94|81.44|82.07|81.57|82.08|81.58|81.86|81.36|144
1747217700000|2025-05-14 10:15:00|82.06|81.56|81.86|81.36|82.22|81.72|81.77|81.27|270
1747218000000|2025-05-14 10:20:00|81.85|81.35|82.21|81.71|82.21|81.71|81.69|81.19|280
1747218300000|2025-05-14 10:25:00|82.22|81.72|82.21|81.71|82.31|81.81|82.21|81.71|207
1747218600000|2025-05-14 10:30:00|82.22|81.72|82.09|81.59|82.27|81.77|82.07|81.57|257
1747218900000|2025-05-14 10:35:00|82.1|81.6|81.99|81.49|82.13|81.63|81.96|81.46|269
1747219200000|2025-05-14 10:40:00|82.02|81.52|82.05|81.55|82.24|81.74|81.97|81.47|269
1747219500000|2025-05-14 10:45:00|82.04|81.54|81.73|81.23|82.05|81.55|81.72|81.22|245
1747219800000|2025-05-14 10:50:00|81.74|81.24|81.61|81.11|81.83|81.33|81.54|81.04|295
1747220100000|2025-05-14 10:55:00|81.62|81.12|81.57|81.07|81.72|81.22|81.53|81.03|254
1747220400000|2025-05-14 11:00:00|81.58|81.08|81.85|81.35|81.91|81.41|81.58|81.08|110
1747220700000|2025-05-14 11:05:00|81.84|81.34|81.83|81.33|81.84|81.34|81.77|81.27|89
1747221000000|2025-05-14 11:10:00|81.82|81.32|82.09|81.59|82.09|81.59|81.78|81.28|97
1747221300000|2025-05-14 11:15:00|82.08|81.58|81.88|81.38|82.08|81.58|81.86|81.36|88
1747221600000|2025-05-14 11:20:00|81.89|81.39|81.98|81.48|82.01|81.51|81.81|81.31|97
1747221900000|2025-05-14 11:25:00|81.97|81.47|82.02|81.52|82.07|81.57|81.9|81.4|110
1747222200000|2025-05-14 11:30:00|82.03|81.53|82.15|81.65|82.15|81.65|81.99|81.49|239
1747222500000|2025-05-14 11:35:00|82.16|81.66|82.5|82|82.5|82|82.01|81.51|236
1747222800000|2025-05-14 11:40:00|82.47|81.97|82.48|81.98|82.55|82.05|82.41|81.91|232
1747223100000|2025-05-14 11:45:00|82.47|81.97|82.31|81.81|82.53|82.03|82.27|81.77|198
1747223400000|2025-05-14 11:50:00|82.3|81.8|82.27|81.77|82.48|81.98|82.25|81.75|188
1747223700000|2025-05-14 11:55:00|82.28|81.78|82.32|81.82|82.33|81.83|82.19|81.69|136
1747224000000|2025-05-14 12:00:00|82.33|81.83|82.23|81.73|82.43|81.93|82.12|81.62|229
1747224300000|2025-05-14 12:05:00|82.24|81.74|82.41|81.91|82.55|82.05|82.23|81.73|187
1747224600000|2025-05-14 12:10:00|82.42|81.92|82.61|82.11|82.63|82.13|82.4|81.9|101
1747224900000|2025-05-14 12:15:00|82.62|82.12|82.82|82.32|82.82|82.32|82.62|82.12|169
1747225200000|2025-05-14 12:20:00|82.81|82.31|82.91|82.41|82.97|82.47|82.76|82.26|262
1747225500000|2025-05-14 12:25:00|82.92|82.42|82.68|82.18|82.94|82.44|82.67|82.17|205
1747225800000|2025-05-14 12:30:00|82.69|82.19|82.61|82.11|82.79|82.29|82.61|82.11|172
1747226100000|2025-05-14 12:35:00|82.62|82.12|82.73|82.23|82.9|82.4|82.6|82.1|230
1747226400000|2025-05-14 12:40:00|82.72|82.22|82.91|82.41|82.93|82.43|82.7|82.2|175
1747226700000|2025-05-14 12:45:00|82.92|82.42|82.58|82.08|82.97|82.47|82.51|82.01|246
1747227000000|2025-05-14 12:50:00|82.59|82.09|82.37|81.87|82.75|82.25|82.33|81.83|326
1747227300000|2025-05-14 12:55:00|82.36|81.86|82.09|81.59|82.37|81.87|81.93|81.43|326
1747227600000|2025-05-14 13:00:00|82.08|81.58|81.93|81.43|82.19|81.69|81.67|81.17|530
1747227900000|2025-05-14 13:05:00|81.94|81.44|82|81.5|82.06|81.56|81.7|81.2|511
1747228200000|2025-05-14 13:10:00|81.99|81.49|82.25|81.75|82.31|81.81|81.99|81.49|382
1747228500000|2025-05-14 13:15:00|82.24|81.74|82.3|81.8|82.41|81.91|82.02|81.52|398
1747228800000|2025-05-14 13:20:00|82.31|81.81|82.63|82.13|82.74|82.24|82.1|81.6|461
1747229100000|2025-05-14 13:25:00|82.64|82.14|82.56|82.06|82.67|82.17|82.31|81.81|475
1747229400000|2025-05-14 13:30:00|82.57|82.07|82.85|82.35|83.17|82.67|82.43|81.93|646
1747229700000|2025-05-14 13:35:00|82.87|82.37|82.61|82.11|82.89|82.39|82.24|81.74|651
1747230000000|2025-05-14 13:40:00|82.6|82.1|81.69|81.19|82.75|82.25|81.64|81.14|636
1747230300000|2025-05-14 13:45:00|81.68|81.18|81.21|80.71|81.82|81.32|81.02|80.52|660
1747230600000|2025-05-14 13:50:00|81.22|80.72|81.58|81.08|81.71|81.21|81.04|80.54|627
1747230900000|2025-05-14 13:55:00|81.59|81.09|81.8|81.3|81.81|81.31|81.28|80.78|474
1747231200000|2025-05-14 14:00:00|81.81|81.31|81.8|81.3|81.82|81.32|81.41|80.91|505
1747231500000|2025-05-14 14:05:00|81.79|81.29|81.67|81.17|81.8|81.3|81.29|80.79|437
1747231800000|2025-05-14 14:10:00|81.69|81.19|81.1|80.6|81.69|81.19|81.04|80.54|435
1747232100000|2025-05-14 14:15:00|81.09|80.59|80.53|80.03|81.11|80.61|80.4|79.9|607
1747232400000|2025-05-14 14:20:00|80.55|80.05|80.57|80.07|80.77|80.27|80.26|79.76|668
1747232700000|2025-05-14 14:25:00|80.58|80.08|80.57|80.07|80.79|80.29|80.55|80.05|525
1747233000000|2025-05-14 14:30:00|80.58|80.08|80.46|79.96|80.75|80.25|80.32|79.82|424
1747233300000|2025-05-14 14:35:00|80.42|79.92|80.71|80.21|80.77|80.27|80.38|79.88|466
1747233600000|2025-05-14 14:40:00|80.72|80.22|80.88|80.38|81.01|80.51|80.64|80.14|321
1747233900000|2025-05-14 14:45:00|80.89|80.39|80.72|80.22|80.99|80.49|80.58|80.08|335
1747234200000|2025-05-14 14:50:00|80.7|80.2|80.81|80.31|80.94|80.44|80.67|80.17|297
1747234500000|2025-05-14 14:55:00|80.8|80.3|80.65|80.15|80.83|80.33|80.55|80.05|236
1747234800000|2025-05-14 15:00:00|80.67|80.17|80.16|79.66|80.74|80.24|80.06|79.56|401
1747235100000|2025-05-14 15:05:00|80.17|79.67|80.61|80.11|80.61|80.11|80.16|79.66|375
1747235400000|2025-05-14 15:10:00|80.6|80.1|80.86|80.36|80.87|80.37|80.54|80.04|299
1747235700000|2025-05-14 15:15:00|80.85|80.35|80.69|80.19|81|80.5|80.69|80.19|256
1747236000000|2025-05-14 15:20:00|80.7|80.2|80.28|79.78|80.7|80.2|80.21|79.71|383
1747236300000|2025-05-14 15:25:00|80.3|79.8|80.5|80|80.59|80.09|80.28|79.78|294
1747236600000|2025-05-14 15:30:00|80.49|79.99|80.59|80.09|80.6|80.1|80.11|79.61|385
1747236900000|2025-05-14 15:35:00|80.6|80.1|80.76|80.26|80.76|80.26|80.36|79.86|343
1747237200000|2025-05-14 15:40:00|80.77|80.27|80.59|80.09|80.83|80.33|80.53|80.03|312
1747237500000|2025-05-14 15:45:00|80.58|80.08|80.54|80.04|80.75|80.25|80.49|79.99|305
1747237800000|2025-05-14 15:50:00|80.53|80.03|80.65|80.15|80.79|80.29|80.5|80|221
1747238100000|2025-05-14 15:55:00|80.66|80.16|80.99|80.49|80.99|80.49|80.66|80.16|137
1747238400000|2025-05-14 16:00:00|80.98|80.48|80.94|80.44|81.12|80.62|80.88|80.38|261
1747238700000|2025-05-14 16:05:00|80.93|80.43|81.01|80.51|81.22|80.72|80.89|80.39|352
1747239000000|2025-05-14 16:10:00|81|80.5|81.25|80.75|81.29|80.79|80.99|80.49|230
1747239300000|2025-05-14 16:15:00|81.24|80.74|80.8|80.3|81.25|80.75|80.8|80.3|339
1747239600000|2025-05-14 16:20:00|80.83|80.33|80.72|80.22|80.84|80.34|80.61|80.11|332
1747239900000|2025-05-14 16:25:00|80.73|80.23|80.72|80.22|81.02|80.52|80.61|80.11|334
1747240200000|2025-05-14 16:30:00|80.73|80.23|80.83|80.33|80.99|80.49|80.52|80.02|388
1747240500000|2025-05-14 16:35:00|80.84|80.34|80.78|80.28|80.99|80.49|80.61|80.11|442
1747240800000|2025-05-14 16:40:00|80.81|80.31|80.62|80.12|80.93|80.43|80.49|79.99|547
1747241100000|2025-05-14 16:45:00|80.61|80.11|80.05|79.55|80.79|80.29|80.03|79.53|574
1747241400000|2025-05-14 16:50:00|80.04|79.54|80.37|79.87|80.46|79.96|80.04|79.54|500
1747241700000|2025-05-14 16:55:00|80.39|79.89|80.52|80.02|80.56|80.06|80.36|79.86|306
1747242000000|2025-05-14 17:00:00|80.53|80.03|80.27|79.77|80.62|80.12|80.25|79.75|544
1747242300000|2025-05-14 17:05:00|80.28|79.78|80.22|79.72|80.49|79.99|79.95|79.45|505
1747242600000|2025-05-14 17:10:00|80.21|79.71|79.82|79.32|80.22|79.72|79.75|79.25|408
1747242900000|2025-05-14 17:15:00|79.84|79.34|79.55|79.05|79.87|79.37|79.47|78.97|336
1747243200000|2025-05-14 17:20:00|79.54|79.04|79.34|78.84|79.56|79.06|79.22|78.72|330
1747243500000|2025-05-14 17:25:00|79.33|78.83|79.7|79.2|79.72|79.22|79.12|78.62|388
1747243800000|2025-05-14 17:30:00|79.71|79.21|79.79|79.29|79.83|79.33|79.64|79.14|202
1747244100000|2025-05-14 17:35:00|79.78|79.28|79.89|79.39|79.92|79.42|79.72|79.22|256
1747244400000|2025-05-14 17:40:00|79.9|79.4|80.05|79.55|80.11|79.61|79.9|79.4|135
1747244700000|2025-05-14 17:45:00|80.06|79.56|79.9|79.4|80.09|79.59|79.87|79.37|177
1747245000000|2025-05-14 17:50:00|79.89|79.39|80|79.5|80.06|79.56|79.88|79.38|180
1747245300000|2025-05-14 17:55:00|80.01|79.51|80.22|79.72|80.23|79.73|80.01|79.51|148
1747245600000|2025-05-14 18:00:00|80.23|79.73|80.44|79.94|80.45|79.95|80.14|79.64|222
1747245900000|2025-05-14 18:05:00|80.45|79.95|80.32|79.82|80.49|79.99|80.32|79.82|176
1747246200000|2025-05-14 18:10:00|80.31|79.81|80.16|79.66|80.31|79.81|80.16|79.66|56
1747246500000|2025-05-14 18:15:00|80.15|79.65|80.42|79.92|80.42|79.92|80.02|79.52|143
1747246800000|2025-05-14 18:20:00|80.43|79.93|80.4|79.9|80.77|80.27|80.38|79.88|475
1747247100000|2025-05-14 18:25:00|80.39|79.89|80.07|79.57|80.44|79.94|80.07|79.57|269
1747247400000|2025-05-14 18:30:00|80.06|79.56|80.14|79.64|80.21|79.71|79.92|79.42|213
1747247700000|2025-05-14 18:35:00|80.15|79.65|79.87|79.37|80.17|79.67|79.85|79.35|207
1747248000000|2025-05-14 18:40:00|79.86|79.36|79.93|79.43|80.04|79.54|79.86|79.36|149
1747248300000|2025-05-14 18:45:00|79.94|79.44|79.96|79.46|80.09|79.59|79.91|79.41|257
1747248600000|2025-05-14 18:50:00|79.95|79.45|80.18|79.68|80.2|79.7|79.87|79.37|194
1747248900000|2025-05-14 18:55:00|80.16|79.66|80.33|79.83|80.33|79.83|80.08|79.58|201
1747249200000|2025-05-14 19:00:00|80.34|79.84|80.28|79.78|80.34|79.84|80.12|79.62|279
1747249500000|2025-05-14 19:05:00|80.27|79.77|80.4|79.9|80.5|80|80.25|79.75|209
1747249800000|2025-05-14 19:10:00|80.41|79.91|80.36|79.86|80.5|80|80.33|79.83|151
1747250100000|2025-05-14 19:15:00|80.38|79.88|80.51|80.01|80.65|80.15|80.37|79.87|180
1747250400000|2025-05-14 19:20:00|80.5|80|80.59|80.09|80.63|80.13|80.47|79.97|127
1747250700000|2025-05-14 19:25:00|80.58|80.08|80.31|79.81|80.61|80.11|80.31|79.81|120
1747251000000|2025-05-14 19:30:00|80.3|79.8|80.18|79.68|80.39|79.89|80.14|79.64|220
1747251300000|2025-05-14 19:35:00|80.19|79.69|80.2|79.7|80.34|79.84|80.18|79.68|193
1747251600000|2025-05-14 19:40:00|80.19|79.69|80.22|79.72|80.34|79.84|80.15|79.65|181
1747251900000|2025-05-14 19:45:00|80.21|79.71|80.26|79.76|80.27|79.77|80.16|79.66|118
1747252200000|2025-05-14 19:50:00|80.27|79.77|80.31|79.81|80.34|79.84|80.25|79.75|140
1747252500000|2025-05-14 19:55:00|80.32|79.82|80.4|79.9|80.42|79.92|80.3|79.8|137
1747252800000|2025-05-14 20:00:00|80.41|79.91|80.29|79.79|80.48|79.98|80.28|79.78|189
1747253100000|2025-05-14 20:05:00|80.3|79.8|80.26|79.76|80.48|79.98|80.22|79.72|162
1747253400000|2025-05-14 20:10:00|80.27|79.77|80.2|79.7|80.29|79.79|80.16|79.66|125
1747253700000|2025-05-14 20:15:00|80.21|79.71|80.25|79.75|80.31|79.81|80.17|79.67|114
1747254000000|2025-05-14 20:20:00|80.26|79.76|80.28|79.78|80.32|79.82|80.19|79.69|144
1747254300000|2025-05-14 20:25:00|80.27|79.77|80.29|79.79|80.31|79.81|80.19|79.69|106
1747254600000|2025-05-14 20:30:00|80.3|79.8|80.2|79.7|80.43|79.93|80.17|79.67|155
1747254900000|2025-05-14 20:35:00|80.19|79.69|80.17|79.67|80.32|79.82|80.14|79.64|231
1747255200000|2025-05-14 20:40:00|80.18|79.68|80.25|79.75|80.31|79.81|80.16|79.66|164
1747255500000|2025-05-14 20:45:00|80.24|79.74|80.22|79.72|80.33|79.83|80.21|79.71|107
1747255800000|2025-05-14 20:50:00|80.23|79.73|80.46|79.96|80.48|79.98|80.22|79.72|214
1747256100000|2025-05-14 20:55:00|80.47|79.97|80.3|79.8|80.52|80.02|80.3|79.8|158
1747256400000|2025-05-14 21:00:00|80.29|79.79|80|79.5|80.33|79.83|79.98|79.48|191
1747256700000|2025-05-14 21:05:00|80.02|79.52|80.14|79.64|80.17|79.67|79.95|79.45|123
1747257000000|2025-05-14 21:10:00|80.16|79.66|79.81|79.31|80.2|79.7|79.78|79.28|165
1747257300000|2025-05-14 21:15:00|79.79|79.29|79.81|79.31|79.89|79.39|79.71|79.21|141
1747257600000|2025-05-14 21:20:00|79.82|79.32|79.86|79.36|79.91|79.41|79.78|79.28|75
1747257900000|2025-05-14 21:25:00|79.88|79.38|80.18|79.68|80.18|79.68|79.82|79.32|88
1747258200000|2025-05-14 21:30:00|80.17|79.67|80.06|79.56|80.21|79.71|80.06|79.56|61
1747258500000|2025-05-14 21:35:00|80.05|79.55|80.09|79.59|80.09|79.59|79.93|79.43|79
1747258800000|2025-05-14 21:40:00|80.1|79.6|80.22|79.72|80.24|79.74|80.06|79.56|61
1747259100000|2025-05-14 21:45:00|80.23|79.73|80.26|79.76|80.26|79.76|80.19|79.69|32
1747259400000|2025-05-14 21:50:00|80.25|79.75|80.36|79.86|80.36|79.86|80.24|79.74|29
1747259700000|2025-05-14 21:55:00|80.38|79.88|80.4|79.9|80.54|80.04|80.37|79.87|110
1747260000000|2025-05-14 22:00:00|80.39|79.89|80.46|79.96|80.59|80.09|80.32|79.82|266
1747260300000|2025-05-14 22:05:00|80.45|79.95|80.44|79.94|80.48|79.98|80.36|79.86|150
1747260600000|2025-05-14 22:10:00|80.42|79.92|80.3|79.8|80.43|79.93|80.3|79.8|83
1747260900000|2025-05-14 22:15:00|80.31|79.81|80.19|79.69|80.34|79.84|80.14|79.64|97
1747261200000|2025-05-14 22:20:00|80.2|79.7|80.09|79.59|80.37|79.87|80.07|79.57|137
1747261500000|2025-05-14 22:25:00|80.1|79.6|80.19|79.69|80.23|79.73|80.07|79.57|103
1747261800000|2025-05-14 22:30:00|80.18|79.68|80.02|79.52|80.23|79.73|80.02|79.52|95
1747262100000|2025-05-14 22:35:00|80.01|79.51|80.02|79.52|80.04|79.54|79.95|79.45|112
1747262400000|2025-05-14 22:40:00|80.03|79.53|79.94|79.44|80.04|79.54|79.94|79.44|72
1747262700000|2025-05-14 22:45:00|79.93|79.43|79.79|79.29|79.97|79.47|79.79|79.29|102
1747263000000|2025-05-14 22:50:00|79.78|79.28|79.83|79.33|79.85|79.35|79.68|79.18|142
1747263300000|2025-05-14 22:55:00|79.82|79.32|79.84|79.34|79.87|79.37|79.8|79.3|99
1747263600000|2025-05-14 23:00:00|79.85|79.35|79.73|79.23|79.85|79.35|79.72|79.22|119
1747263900000|2025-05-14 23:05:00|79.74|79.24|79.88|79.38|79.89|79.39|79.68|79.18|121
1747264200000|2025-05-14 23:10:00|79.87|79.37|79.86|79.36|79.94|79.44|79.59|79.09|195
1747264500000|2025-05-14 23:15:00|79.85|79.35|79.7|79.2|79.87|79.37|79.5|79|355
1747264800000|2025-05-14 23:20:00|79.71|79.21|79.53|79.03|79.8|79.3|79.39|78.89|282
1747265100000|2025-05-14 23:25:00|79.54|79.04|79.85|79.35|79.87|79.37|79.53|79.03|130
1747265400000|2025-05-14 23:30:00|79.86|79.36|80.01|79.51|80.03|79.53|79.81|79.31|84
1747265700000|2025-05-14 23:35:00|80|79.5|80.11|79.61|80.12|79.62|79.99|79.49|87
1747266000000|2025-05-14 23:40:00|80.1|79.6|80.12|79.62|80.21|79.71|80.05|79.55|124
1747266300000|2025-05-14 23:45:00|80.13|79.63|80.24|79.74|80.25|79.75|80.11|79.61|129
1747266600000|2025-05-14 23:50:00|80.25|79.75|80.22|79.72|80.25|79.75|80.17|79.67|79
1747266900000|2025-05-14 23:55:00|80.21|79.71|80.09|79.59|80.24|79.74|80.06|79.56|77
1747267200000|2025-05-15 00:00:00|80.06|79.56|80.29|79.79|80.35|79.85|80.06|79.56|167
1747267500000|2025-05-15 00:05:00|80.3|79.8|80.32|79.82|80.35|79.85|80.18|79.68|178
1747267800000|2025-05-15 00:10:00|80.33|79.83|80.65|80.15|80.67|80.17|80.33|79.83|143
1747268100000|2025-05-15 00:15:00|80.66|80.16|80.96|80.46|81.03|80.53|80.66|80.16|323
1747268400000|2025-05-15 00:20:00|80.97|80.47|80.93|80.43|81.12|80.62|80.92|80.42|308
1747268700000|2025-05-15 00:25:00|80.92|80.42|80.91|80.41|81.03|80.53|80.89|80.39|210
1747269000000|2025-05-15 00:30:00|80.92|80.42|80.9|80.4|81.13|80.63|80.87|80.37|190
1747269300000|2025-05-15 00:35:00|80.89|80.39|80.98|80.48|80.99|80.49|80.75|80.25|205
1747269600000|2025-05-15 00:40:00|80.97|80.47|81.11|80.61|81.13|80.63|80.94|80.44|161
1747269900000|2025-05-15 00:45:00|81.12|80.62|81.1|80.6|81.23|80.73|81.03|80.53|191
1747270200000|2025-05-15 00:50:00|81.11|80.61|81.14|80.64|81.27|80.77|81.1|80.6|163
1747270500000|2025-05-15 00:55:00|81.13|80.63|80.98|80.48|81.17|80.67|80.88|80.38|161
1747270800000|2025-05-15 01:00:00|80.96|80.46|81.03|80.53|81.06|80.56|80.85|80.35|285
1747271100000|2025-05-15 01:05:00|81.02|80.52|80.79|80.29|81.08|80.58|80.79|80.29|234
1747271400000|2025-05-15 01:10:00|80.8|80.3|80.35|79.85|80.8|80.3|80.31|79.81|250
1747271700000|2025-05-15 01:15:00|80.34|79.84|80.48|79.98|80.57|80.07|80.24|79.74|153
1747272000000|2025-05-15 01:20:00|80.49|79.99|80.23|79.73|80.49|79.99|80.18|79.68|108
1747272300000|2025-05-15 01:25:00|80.22|79.72|80.13|79.63|80.28|79.78|80.08|79.58|153
1747272600000|2025-05-15 01:30:00|80.14|79.64|79.86|79.36|80.22|79.72|79.85|79.35|366
1747272900000|2025-05-15 01:35:00|79.85|79.35|79.41|78.91|79.95|79.45|79.4|78.9|384
1747273200000|2025-05-15 01:40:00|79.42|78.92|79.37|78.87|79.59|79.09|79.3|78.8|254
1747273500000|2025-05-15 01:45:00|79.35|78.85|79.32|78.82|79.42|78.92|79.04|78.54|320
1747273800000|2025-05-15 01:50:00|79.31|78.81|78.93|78.43|79.32|78.82|78.91|78.41|413
1747274100000|2025-05-15 01:55:00|78.92|78.42|79.06|78.56|79.08|78.58|78.79|78.29|262
1747274400000|2025-05-15 02:00:00|79.05|78.55|79.44|78.94|79.44|78.94|78.95|78.45|399
1747274700000|2025-05-15 02:05:00|79.43|78.93|79.52|79.02|79.56|79.06|79.3|78.8|270
1747275000000|2025-05-15 02:10:00|79.53|79.03|79.42|78.92|79.59|79.09|79.42|78.92|289
1747275300000|2025-05-15 02:15:00|79.43|78.93|79.41|78.91|79.43|78.93|79.12|78.62|313
1747275600000|2025-05-15 02:20:00|79.42|78.92|79.75|79.25|79.84|79.34|79.35|78.85|211
1747275900000|2025-05-15 02:25:00|79.74|79.24|79.54|79.04|79.75|79.25|79.49|78.99|207
1747276200000|2025-05-15 02:30:00|79.55|79.05|79.46|78.96|79.62|79.12|79.34|78.84|294
1747276500000|2025-05-15 02:35:00|79.47|78.97|79.42|78.92|79.58|79.08|79.24|78.74|204
1747276800000|2025-05-15 02:40:00|79.43|78.93|79.3|78.8|79.49|78.99|79.19|78.69|189
1747277100000|2025-05-15 02:45:00|79.29|78.79|79.76|79.26|79.79|79.29|79.26|78.76|197
1747277400000|2025-05-15 02:50:00|79.77|79.27|79.61|79.11|79.89|79.39|79.6|79.1|143
1747277700000|2025-05-15 02:55:00|79.6|79.1|79.63|79.13|79.66|79.16|79.55|79.05|140
1747278000000|2025-05-15 03:00:00|79.64|79.14|79.84|79.34|79.86|79.36|79.63|79.13|204
1747278300000|2025-05-15 03:05:00|79.85|79.35|79.98|79.48|80.01|79.51|79.78|79.28|187
1747278600000|2025-05-15 03:10:00|79.99|79.49|79.73|79.23|80|79.5|79.72|79.22|292
1747278900000|2025-05-15 03:15:00|79.74|79.24|79.66|79.16|79.92|79.42|79.55|79.05|278
1747279200000|2025-05-15 03:20:00|79.65|79.15|79.96|79.46|79.97|79.47|79.57|79.07|206
1747279500000|2025-05-15 03:25:00|79.95|79.45|80.17|79.67|80.17|79.67|79.92|79.42|136
1747279800000|2025-05-15 03:30:00|80.18|79.68|80.08|79.58|80.35|79.85|80.08|79.58|243
1747280100000|2025-05-15 03:35:00|80.07|79.57|80.09|79.59|80.2|79.7|79.91|79.41|197
1747280400000|2025-05-15 03:40:00|80.08|79.58|80.07|79.57|80.11|79.61|79.93|79.43|196
1747280700000|2025-05-15 03:45:00|80.06|79.56|79.75|79.25|80.06|79.56|79.71|79.21|216
1747281000000|2025-05-15 03:50:00|79.74|79.24|79.49|78.99|79.84|79.34|79.45|78.95|194
1747281300000|2025-05-15 03:55:00|79.48|78.98|79.47|78.97|79.57|79.07|79.36|78.86|206
1747281600000|2025-05-15 04:00:00|79.46|78.96|79.57|79.07|79.77|79.27|79.37|78.87|515
1747281900000|2025-05-15 04:05:00|79.53|79.03|79.43|78.93|79.83|79.33|79.34|78.84|392
1747282200000|2025-05-15 04:10:00|79.45|78.95|79.37|78.87|79.73|79.23|79.37|78.87|270
1747282500000|2025-05-15 04:15:00|79.36|78.86|79.55|79.05|79.69|79.19|79.34|78.84|289
1747282800000|2025-05-15 04:20:00|79.56|79.06|79.55|79.05|79.64|79.14|79.46|78.96|248
1747283100000|2025-05-15 04:25:00|79.54|79.04|79.61|79.11|79.71|79.21|79.52|79.02|163
1747283400000|2025-05-15 04:30:00|79.62|79.12|79.77|79.27|79.81|79.31|79.62|79.12|236
1747283700000|2025-05-15 04:35:00|79.76|79.26|79.6|79.1|79.83|79.33|79.58|79.08|189
1747284000000|2025-05-15 04:40:00|79.62|79.12|79.56|79.06|79.62|79.12|79.42|78.92|113
1747284300000|2025-05-15 04:45:00|79.55|79.05|79.49|78.99|79.63|79.13|79.48|78.98|174
1747284600000|2025-05-15 04:50:00|79.48|78.98|79.79|79.29|79.8|79.3|79.46|78.96|127
1747284900000|2025-05-15 04:55:00|79.8|79.3|79.77|79.27|79.83|79.33|79.75|79.25|79
1747285200000|2025-05-15 05:00:00|79.76|79.26|79.69|79.19|79.89|79.39|79.67|79.17|225
1747285500000|2025-05-15 05:05:00|79.67|79.17|79.42|78.92|79.76|79.26|79.42|78.92|258
1747285800000|2025-05-15 05:10:00|79.41|78.91|79.18|78.68|79.42|78.92|79.17|78.67|150
1747286100000|2025-05-15 05:15:00|79.17|78.67|79.02|78.52|79.18|78.68|78.99|78.49|219
1747286400000|2025-05-15 05:20:00|79.03|78.53|79|78.5|79.07|78.57|78.8|78.3|178
1747286700000|2025-05-15 05:25:00|78.99|78.49|79.19|78.69|79.21|78.71|78.98|78.48|128
1747287000000|2025-05-15 05:30:00|79.21|78.71|78.85|78.35|79.27|78.77|78.85|78.35|216
1747287300000|2025-05-15 05:35:00|78.82|78.32|78.8|78.3|79.02|78.52|78.75|78.25|247
1747287600000|2025-05-15 05:40:00|78.81|78.31|79.12|78.62|79.15|78.65|78.81|78.31|169
1747287900000|2025-05-15 05:45:00|79.11|78.61|78.85|78.35|79.12|78.62|78.6|78.1|270
1747288200000|2025-05-15 05:50:00|78.88|78.38|78.55|78.05|78.92|78.42|78.52|78.02|268
1747288500000|2025-05-15 05:55:00|78.56|78.06|78.62|78.12|78.73|78.23|78.5|78|266
1747288800000|2025-05-15 06:00:00|78.64|78.14|78.56|78.06|78.87|78.37|78.54|78.04|421
1747289100000|2025-05-15 06:05:00|78.57|78.07|78.8|78.3|79.04|78.54|78.57|78.07|415
1747289400000|2025-05-15 06:10:00|78.81|78.31|78.99|78.49|79.12|78.62|78.81|78.31|260
1747289700000|2025-05-15 06:15:00|78.98|78.48|78.73|78.23|79.02|78.52|78.73|78.23|349
1747290000000|2025-05-15 06:20:00|78.74|78.24|79|78.5|79.09|78.59|78.67|78.17|251
1747290300000|2025-05-15 06:25:00|78.99|78.49|79.08|78.58|79.24|78.74|78.98|78.48|183
1747290600000|2025-05-15 06:30:00|79.07|78.57|78.71|78.21|79.16|78.66|78.71|78.21|253
1747290900000|2025-05-15 06:35:00|78.7|78.2|78.43|77.93|78.76|78.26|78.36|77.86|268
1747291200000|2025-05-15 06:40:00|78.42|77.92|78.31|77.81|78.54|78.04|78.27|77.77|193
1747291500000|2025-05-15 06:45:00|78.32|77.82|78.55|78.05|78.61|78.11|78.28|77.78|116
1747291800000|2025-05-15 06:50:00|78.53|78.03|78.72|78.22|78.72|78.22|78.49|77.99|93
1747292100000|2025-05-15 06:55:00|78.73|78.23|78.8|78.3|78.81|78.31|78.65|78.15|102
1747292400000|2025-05-15 07:00:00|78.79|78.29|78.69|78.19|78.85|78.35|78.66|78.16|126
1747292700000|2025-05-15 07:05:00|78.72|78.22|78.46|77.96|78.93|78.43|78.44|77.94|192
1747293000000|2025-05-15 07:10:00|78.47|77.97|78.12|77.62|78.48|77.98|78.12|77.62|211
1747293300000|2025-05-15 07:15:00|78.13|77.63|78.26|77.76|78.27|77.77|78.09|77.59|350
1747293600000|2025-05-15 07:20:00|78.25|77.75|77.91|77.41|78.27|77.77|77.87|77.37|240
1747293900000|2025-05-15 07:25:00|77.9|77.4|77.57|77.07|77.96|77.46|77.5|77|302
1747294200000|2025-05-15 07:30:00|77.56|77.06|77.2|76.7|77.66|77.16|77.16|76.66|401
1747294500000|2025-05-15 07:35:00|77.18|76.68|77.28|76.78|77.62|77.12|77.17|76.67|334
1747294800000|2025-05-15 07:40:00|77.29|76.79|77.39|76.89|77.46|76.96|77.27|76.77|310
1747295100000|2025-05-15 07:45:00|77.35|76.85|77.15|76.65|77.35|76.85|76.82|76.32|362
1747295400000|2025-05-15 07:50:00|77.16|76.66|77.32|76.82|77.32|76.82|76.9|76.4|315
1747295700000|2025-05-15 07:55:00|77.31|76.81|77.01|76.51|77.34|76.84|76.95|76.45|222
1747296000000|2025-05-15 08:00:00|77.02|76.52|77.63|77.13|77.72|77.22|77|76.5|415
1747296300000|2025-05-15 08:05:00|77.62|77.12|77.52|77.02|77.65|77.15|77.44|76.94|319
1747296600000|2025-05-15 08:10:00|77.53|77.03|77.45|76.95|77.61|77.11|77.33|76.83|218
1747296900000|2025-05-15 08:15:00|77.46|76.96|77.65|77.15|77.7|77.2|77.41|76.91|223
1747297200000|2025-05-15 08:20:00|77.64|77.14|77.63|77.13|77.65|77.15|77.38|76.88|188
1747297500000|2025-05-15 08:25:00|77.64|77.14|77.81|77.31|77.82|77.32|77.6|77.1|161
1747297800000|2025-05-15 08:30:00|77.82|77.32|78.49|77.99|78.6|78.1|77.76|77.26|466
1747298100000|2025-05-15 08:35:00|78.47|77.97|78.36|77.86|78.49|77.99|78.3|77.8|335
1747298400000|2025-05-15 08:40:00|78.35|77.85|78.29|77.79|78.53|78.03|78.27|77.77|267
1747298700000|2025-05-15 08:45:00|78.3|77.8|78.35|77.85|78.49|77.99|78.2|77.7|284
1747299000000|2025-05-15 08:50:00|78.37|77.87|78.58|78.08|78.6|78.1|78.29|77.79|267
1747299300000|2025-05-15 08:55:00|78.57|78.07|78.59|78.09|78.65|78.15|78.43|77.93|199
1747299600000|2025-05-15 09:00:00|78.6|78.1|78.35|77.85|78.6|78.1|78.35|77.85|208
1747299900000|2025-05-15 09:05:00|78.36|77.86|78.05|77.55|78.36|77.86|78.03|77.53|195
1747300200000|2025-05-15 09:10:00|78.03|77.53|77.87|77.37|78.08|77.58|77.87|77.37|130
1747300500000|2025-05-15 09:15:00|77.88|77.38|78.01|77.51|78.02|77.52|77.86|77.36|217
1747300800000|2025-05-15 09:20:00|77.99|77.49|77.8|77.3|78|77.5|77.7|77.2|239
1747301100000|2025-05-15 09:25:00|77.81|77.31|77.91|77.41|77.96|77.46|77.8|77.3|210
1747301400000|2025-05-15 09:30:00|77.9|77.4|77.31|76.81|77.96|77.46|77.13|76.63|352
1747301700000|2025-05-15 09:35:00|77.3|76.8|77.04|76.54|77.3|76.8|77.01|76.51|347
1747302000000|2025-05-15 09:40:00|77.05|76.55|76.9|76.4|77.05|76.55|76.76|76.26|291
1747302300000|2025-05-15 09:45:00|76.89|76.39|76.6|76.1|76.89|76.39|76.58|76.08|258
1747302600000|2025-05-15 09:50:00|76.59|76.09|77.3|76.8|77.46|76.96|76.59|76.09|221
1747302900000|2025-05-15 09:55:00|77.31|76.81|77.23|76.73|77.4|76.9|77.16|76.66|183
1747303200000|2025-05-15 10:00:00|77.24|76.74|77.02|76.52|77.41|76.91|77|76.5|266
1747303500000|2025-05-15 10:05:00|77.04|76.54|76.66|76.16|77.06|76.56|76.62|76.12|244
1747303800000|2025-05-15 10:10:00|76.65|76.15|76.74|76.24|76.79|76.29|76.54|76.04|211
1747304100000|2025-05-15 10:15:00|76.73|76.23|76.88|76.38|76.95|76.45|76.65|76.15|223
1747304400000|2025-05-15 10:20:00|76.9|76.4|77.17|76.67|77.2|76.7|76.9|76.4|164
1747304700000|2025-05-15 10:25:00|77.18|76.68|77.07|76.57|77.19|76.69|77.04|76.54|154
1747305000000|2025-05-15 10:30:00|77.08|76.58|76.52|76.02|77.1|76.6|76.51|76.01|209
1747305300000|2025-05-15 10:35:00|76.53|76.03|76.68|76.18|76.76|76.26|76.51|76.01|272
1747305600000|2025-05-15 10:40:00|76.69|76.19|76.56|76.06|76.72|76.22|76.43|75.93|207
1747305900000|2025-05-15 10:45:00|76.55|76.05|76.5|76|76.61|76.11|76.16|75.66|236
1747306200000|2025-05-15 10:50:00|76.52|76.02|76.58|76.08|76.74|76.24|76.46|75.96|329
1747306500000|2025-05-15 10:55:00|76.59|76.09|76.82|76.32|76.86|76.36|76.36|75.86|258
1747306800000|2025-05-15 11:00:00|76.83|76.33|77.03|76.53|77.03|76.53|76.73|76.23|333
1747307100000|2025-05-15 11:05:00|77.04|76.54|77.17|76.67|77.24|76.74|77.03|76.53|329
1747307400000|2025-05-15 11:10:00|77.18|76.68|76.96|76.46|77.24|76.74|76.9|76.4|204
1747307700000|2025-05-15 11:15:00|76.95|76.45|77.3|76.8|77.34|76.84|76.9|76.4|268
1747308000000|2025-05-15 11:20:00|77.31|76.81|77.33|76.83|77.39|76.89|77.18|76.68|257
1747308300000|2025-05-15 11:25:00|77.34|76.84|77.25|76.75|77.4|76.9|77.24|76.74|231
1747308600000|2025-05-15 11:30:00|77.24|76.74|77.35|76.85|77.56|77.06|77.23|76.73|263
1747308900000|2025-05-15 11:35:00|77.34|76.84|77.12|76.62|77.35|76.85|77.08|76.58|150
1747309200000|2025-05-15 11:40:00|77.13|76.63|77.17|76.67|77.25|76.75|77.04|76.54|200
1747309500000|2025-05-15 11:45:00|77.16|76.66|77.17|76.67|77.18|76.68|76.98|76.48|214
1747309800000|2025-05-15 11:50:00|77.18|76.68|77.24|76.74|77.25|76.75|77.07|76.57|155
1747310100000|2025-05-15 11:55:00|77.25|76.75|77.45|76.95|77.47|76.97|77.23|76.73|181
1747310400000|2025-05-15 12:00:00|77.44|76.94|77.31|76.81|77.6|77.1|77.31|76.81|338
1747310700000|2025-05-15 12:05:00|77.32|76.82|77.18|76.68|77.46|76.96|77.13|76.63|344
1747311000000|2025-05-15 12:10:00|77.19|76.69|77.21|76.71|77.41|76.91|77.13|76.63|258
1747311300000|2025-05-15 12:15:00|77.2|76.7|77.14|76.64|77.36|76.86|76.98|76.48|379
1747311600000|2025-05-15 12:20:00|77.13|76.63|77.39|76.89|77.5|77|77.03|76.53|325
1747311900000|2025-05-15 12:25:00|77.41|76.91|77.26|76.76|77.56|77.06|77.26|76.76|234
1747312200000|2025-05-15 12:30:00|77.23|76.73|78.07|77.57|78.07|77.57|77.21|76.71|621
1747312500000|2025-05-15 12:35:00|78.06|77.56|77.76|77.26|78.14|77.64|77.67|77.17|383
1747312800000|2025-05-15 12:40:00|77.77|77.27|77.87|77.37|77.94|77.44|77.53|77.03|359
1747313100000|2025-05-15 12:45:00|77.86|77.36|77.45|76.95|77.89|77.39|77.44|76.94|346
1747313400000|2025-05-15 12:50:00|77.44|76.94|77.34|76.84|77.44|76.94|77.13|76.63|289
1747313700000|2025-05-15 12:55:00|77.35|76.85|77.33|76.83|77.39|76.89|77.17|76.67|204
1747314000000|2025-05-15 13:00:00|77.34|76.84|77.34|76.84|77.42|76.92|77.1|76.6|235
1747314300000|2025-05-15 13:05:00|77.31|76.81|77.46|76.96|77.59|77.09|77.27|76.77|232
1747314600000|2025-05-15 13:10:00|77.47|76.97|77.64|77.14|77.71|77.21|77.44|76.94|160
1747314900000|2025-05-15 13:15:00|77.63|77.13|77.37|76.87|77.73|77.23|77.37|76.87|225
1747315200000|2025-05-15 13:20:00|77.36|76.86|77.31|76.81|77.48|76.98|77.31|76.81|146
1747315500000|2025-05-15 13:25:00|77.3|76.8|77.33|76.83|77.44|76.94|77.29|76.79|149
1747315800000|2025-05-15 13:30:00|77.32|76.82|77.14|76.64|77.58|77.08|76.84|76.34|519
1747316100000|2025-05-15 13:35:00|77.16|76.66|76.45|75.95|77.44|76.94|76.43|75.93|504
1747316400000|2025-05-15 13:40:00|76.46|75.96|76.69|76.19|76.69|76.19|76.3|75.8|404
1747316700000|2025-05-15 13:45:00|76.7|76.2|76|75.5|76.71|76.21|75.95|75.45|399
1747317000000|2025-05-15 13:50:00|75.99|75.49|76.3|75.8|76.33|75.83|75.83|75.33|429
1747317300000|2025-05-15 13:55:00|76.29|75.79|76.48|75.98|76.54|76.04|76.16|75.66|280
1747317600000|2025-05-15 14:00:00|76.47|75.97|76.69|76.19|76.7|76.2|76.42|75.92|390
1747317900000|2025-05-15 14:05:00|76.68|76.18|75.96|75.46|76.75|76.25|75.95|75.45|367
1747318200000|2025-05-15 14:10:00|75.95|75.45|75.96|75.46|75.99|75.49|75.64|75.14|437
1747318500000|2025-05-15 14:15:00|75.98|75.48|75.89|75.39|75.99|75.49|75.39|74.89|536
1747318800000|2025-05-15 14:20:00|75.9|75.4|76.13|75.63|76.35|75.85|75.88|75.38|470
1747319100000|2025-05-15 14:25:00|76.15|75.65|75.81|75.31|76.24|75.74|75.78|75.28|492
1747319400000|2025-05-15 14:30:00|75.8|75.3|75.58|75.08|75.98|75.48|75.46|74.96|524
1747319700000|2025-05-15 14:35:00|75.48|74.98|74.93|74.43|75.5|75|74.92|74.42|429
1747320000000|2025-05-15 14:40:00|74.94|74.44|75.01|74.51|75.18|74.68|74.71|74.21|473
1747320300000|2025-05-15 14:45:00|74.97|74.47|75.28|74.78|75.32|74.82|74.72|74.22|509
1747320600000|2025-05-15 14:50:00|75.29|74.79|75.25|74.75|75.34|74.84|74.98|74.48|497
1747320900000|2025-05-15 14:55:00|75.24|74.74|75.77|75.27|75.81|75.31|75.21|74.71|373
1747321200000|2025-05-15 15:00:00|75.76|75.26|75.84|75.34|75.92|75.42|75.64|75.14|460
1747321500000|2025-05-15 15:05:00|75.83|75.33|75.61|75.11|75.95|75.45|75.57|75.07|407
1747321800000|2025-05-15 15:10:00|75.6|75.1|75.77|75.27|75.88|75.38|75.51|75.01|452
1747322100000|2025-05-15 15:15:00|75.78|75.28|76.06|75.56|76.2|75.7|75.75|75.25|419
1747322400000|2025-05-15 15:20:00|76.07|75.57|76.28|75.78|76.37|75.87|75.97|75.47|402
1747322700000|2025-05-15 15:25:00|76.27|75.77|76.53|76.03|76.54|76.04|76.13|75.63|339
1747323000000|2025-05-15 15:30:00|76.54|76.04|76.68|76.18|76.7|76.2|76.39|75.89|411
1747323300000|2025-05-15 15:35:00|76.67|76.17|76.85|76.35|76.9|76.4|76.63|76.13|353
1747323600000|2025-05-15 15:40:00|76.84|76.34|77.04|76.54|77.14|76.64|76.63|76.13|356
1747323900000|2025-05-15 15:45:00|77.05|76.55|77.25|76.75|77.41|76.91|76.97|76.47|456
1747324200000|2025-05-15 15:50:00|77.23|76.73|77.61|77.11|77.64|77.14|77.23|76.73|466
1747324500000|2025-05-15 15:55:00|77.62|77.12|77.84|77.34|77.9|77.4|77.55|77.05|335
1747324800000|2025-05-15 16:00:00|77.83|77.33|77.69|77.19|78.03|77.53|77.64|77.14|354
1747325100000|2025-05-15 16:05:00|77.7|77.2|77.53|77.03|77.88|77.38|77.44|76.94|341
1747325400000|2025-05-15 16:10:00|77.54|77.04|77.35|76.85|77.64|77.14|77.33|76.83|399
1747325700000|2025-05-15 16:15:00|77.34|76.84|77.52|77.02|77.62|77.12|77.34|76.84|392
1747326000000|2025-05-15 16:20:00|77.53|77.03|77.58|77.08|77.75|77.25|77.33|76.83|356
1747326300000|2025-05-15 16:25:00|77.57|77.07|77.31|76.81|77.63|77.13|77.27|76.77|267
1747326600000|2025-05-15 16:30:00|77.3|76.8|77.18|76.68|77.38|76.88|77|76.5|225
1747326900000|2025-05-15 16:35:00|77.17|76.67|77.62|77.12|77.64|77.14|77.14|76.64|240
1747327200000|2025-05-15 16:40:00|77.61|77.11|78.14|77.64|78.14|77.64|77.6|77.1|254
1747327500000|2025-05-15 16:45:00|78.13|77.63|78.74|78.24|78.77|78.27|78.13|77.63|327
1747327800000|2025-05-15 16:50:00|78.75|78.25|78.91|78.41|78.91|78.41|78.66|78.16|241
1747328100000|2025-05-15 16:55:00|78.89|78.39|79.07|78.57|79.07|78.57|78.76|78.26|173
1747328400000|2025-05-15 17:00:00|79.08|78.58|78.77|78.27|79.1|78.6|78.77|78.27|282
1747328700000|2025-05-15 17:05:00|78.79|78.29|78.84|78.34|78.89|78.39|78.62|78.12|321
1747329000000|2025-05-15 17:10:00|78.83|78.33|78.77|78.27|78.87|78.37|78.58|78.08|264
1747329300000|2025-05-15 17:15:00|78.78|78.28|79.08|78.58|79.08|78.58|78.78|78.28|207
1747329600000|2025-05-15 17:20:00|79.09|78.59|79.43|78.93|79.43|78.93|79.08|78.58|278
1747329900000|2025-05-15 17:25:00|79.44|78.94|79.29|78.79|79.45|78.95|79.21|78.71|151
1747330200000|2025-05-15 17:30:00|79.27|78.77|79.05|78.55|79.28|78.78|79.05|78.55|226
1747330500000|2025-05-15 17:35:00|79.07|78.57|79.06|78.56|79.38|78.88|79.02|78.52|288
1747330800000|2025-05-15 17:40:00|79.05|78.55|79.33|78.83|79.4|78.9|79.05|78.55|222
1747331100000|2025-05-15 17:45:00|79.34|78.84|79.26|78.76|79.49|78.99|79.25|78.75|266
1747331400000|2025-05-15 17:50:00|79.25|78.75|78.82|78.32|79.34|78.84|78.73|78.23|257
1747331700000|2025-05-15 17:55:00|78.81|78.31|78.8|78.3|78.91|78.41|78.58|78.08|271
1747332000000|2025-05-15 18:00:00|78.79|78.29|78.47|77.97|78.98|78.48|78.47|77.97|362
1747332300000|2025-05-15 18:05:00|78.48|77.98|78.53|78.03|78.6|78.1|78.28|77.78|235
1747332600000|2025-05-15 18:10:00|78.51|78.01|78.71|78.21|78.83|78.33|78.5|78|179
1747332900000|2025-05-15 18:15:00|78.65|78.15|78.41|77.91|78.69|78.19|78.35|77.85|312
1747333200000|2025-05-15 18:20:00|78.4|77.9|78.05|77.55|78.5|78|78.02|77.52|316
1747333500000|2025-05-15 18:25:00|78.04|77.54|77.85|77.35|78.1|77.6|77.81|77.31|237
1747333800000|2025-05-15 18:30:00|77.84|77.34|77.77|77.27|77.99|77.49|77.67|77.17|253
1747334100000|2025-05-15 18:35:00|77.76|77.26|76.84|76.34|77.76|77.26|76.75|76.25|287
1747334400000|2025-05-15 18:40:00|76.82|76.32|77.28|76.78|77.28|76.78|76.81|76.31|401
1747334700000|2025-05-15 18:45:00|77.3|76.8|76.64|76.14|77.34|76.84|76.47|75.97|373
1747335000000|2025-05-15 18:50:00|76.65|76.15|76.55|76.05|76.69|76.19|76.42|75.92|350
1747335300000|2025-05-15 18:55:00|76.54|76.04|76.47|75.97|76.57|76.07|76.3|75.8|323
1747335600000|2025-05-15 19:00:00|76.46|75.96|76.91|76.41|76.95|76.45|76.4|75.9|358
1747335900000|2025-05-15 19:05:00|76.9|76.4|76.93|76.43|77.1|76.6|76.83|76.33|278
1747336200000|2025-05-15 19:10:00|76.91|76.41|77.15|76.65|77.28|76.78|76.8|76.3|290
1747336500000|2025-05-15 19:15:00|77.14|76.64|77.24|76.74|77.43|76.93|77.08|76.58|209
1747336800000|2025-05-15 19:20:00|77.23|76.73|76.74|76.24|77.32|76.82|76.73|76.23|257
1747337100000|2025-05-15 19:25:00|76.75|76.25|76.64|76.14|76.75|76.25|76.11|75.61|355
1747337400000|2025-05-15 19:30:00|76.65|76.15|77.04|76.54|77.04|76.54|76.61|76.11|208
1747337700000|2025-05-15 19:35:00|77.03|76.53|77.09|76.59|77.22|76.72|76.94|76.44|304
1747338000000|2025-05-15 19:40:00|77.1|76.6|77.16|76.66|77.3|76.8|77.06|76.56|222
1747338300000|2025-05-15 19:45:00|77.17|76.67|77.17|76.67|77.39|76.89|76.95|76.45|284
1747338600000|2025-05-15 19:50:00|77.18|76.68|76.89|76.39|77.24|76.74|76.82|76.32|259
1747338900000|2025-05-15 19:55:00|76.9|76.4|77.19|76.69|77.25|76.75|76.84|76.34|237
1747339200000|2025-05-15 20:00:00|77.18|76.68|77.89|77.39|77.91|77.41|77.17|76.67|327
1747339500000|2025-05-15 20:05:00|77.88|77.38|77.1|76.6|78.03|77.53|77.03|76.53|318
1747339800000|2025-05-15 20:10:00|77.11|76.61|76.8|76.3|77.13|76.63|76.8|76.3|316
1747340100000|2025-05-15 20:15:00|76.78|76.28|77.37|76.87|77.37|76.87|76.44|75.94|366
1747340400000|2025-05-15 20:20:00|77.36|76.86|77.61|77.11|77.72|77.22|77.35|76.85|467
1747340700000|2025-05-15 20:25:00|77.59|77.09|77.61|77.11|77.8|77.3|77.51|77.01|323
1747341000000|2025-05-15 20:30:00|77.6|77.1|76.92|76.42|77.71|77.21|76.92|76.42|285
1747341300000|2025-05-15 20:35:00|76.93|76.43|76.83|76.33|76.96|76.46|76.71|76.21|179
1747341600000|2025-05-15 20:40:00|76.82|76.32|76.97|76.47|77.03|76.53|76.7|76.2|164
1747341900000|2025-05-15 20:45:00|76.98|76.48|76.97|76.47|77.03|76.53|76.84|76.34|140
1747342200000|2025-05-15 20:50:00|76.95|76.45|76.78|76.28|77.04|76.54|76.77|76.27|141
1747342500000|2025-05-15 20:55:00|76.77|76.27|76.77|76.27|76.83|76.33|76.65|76.15|121
1747342800000|2025-05-15 21:00:00|76.75|76.25|76.59|76.09|76.81|76.31|76.5|76|164
1747343100000|2025-05-15 21:05:00|76.58|76.08|76.5|76|76.64|76.14|76.42|75.92|144
1747343400000|2025-05-15 21:10:00|76.49|75.99|76.6|76.1|76.7|76.2|76.43|75.93|117
1747343700000|2025-05-15 21:15:00|76.61|76.11|76.31|75.81|76.61|76.11|76.27|75.77|150
1747344000000|2025-05-15 21:20:00|76.3|75.8|75.47|74.97|76.3|75.8|75.44|74.94|135
1747344300000|2025-05-15 21:25:00|75.46|74.96|75.98|75.48|75.99|75.49|75.4|74.9|161
1747344600000|2025-05-15 21:30:00|75.99|75.49|75.98|75.48|76.36|75.86|75.53|75.03|190
1747344900000|2025-05-15 21:35:00|76|75.5|76.28|75.78|76.28|75.78|75.89|75.39|197
1747345200000|2025-05-15 21:40:00|76.29|75.79|76.44|75.94|76.45|75.95|76.19|75.69|93
1747345500000|2025-05-15 21:45:00|76.43|75.93|76.59|76.09|76.59|76.09|76.41|75.91|34
1747345800000|2025-05-15 21:50:00|76.58|76.08|76.83|76.33|76.84|76.34|76.58|76.08|66
1747346100000|2025-05-15 21:55:00|76.84|76.34|76.86|76.36|76.95|76.45|76.67|76.17|110
1747346400000|2025-05-15 22:00:00|76.85|76.35|76.68|76.18|76.86|76.36|76.34|75.84|219
1747346700000|2025-05-15 22:05:00|76.69|76.19|76.94|76.44|76.95|76.45|76.68|76.18|134
1747347000000|2025-05-15 22:10:00|76.93|76.43|77|76.5|77|76.5|76.76|76.26|117
1747347300000|2025-05-15 22:15:00|77.01|76.51|77.19|76.69|77.21|76.71|76.98|76.48|141
1747347600000|2025-05-15 22:20:00|77.2|76.7|77.12|76.62|77.27|76.77|77.08|76.58|104
1747347900000|2025-05-15 22:25:00|77.13|76.63|77.05|76.55|77.13|76.63|77.03|76.53|72
1747348200000|2025-05-15 22:30:00|77.06|76.56|77.1|76.6|77.12|76.62|76.98|76.48|102
1747348500000|2025-05-15 22:35:00|77.09|76.59|77.15|76.65|77.23|76.73|77.09|76.59|79
1747348800000|2025-05-15 22:40:00|77.14|76.64|77.13|76.63|77.23|76.73|77.12|76.62|73
1747349100000|2025-05-15 22:45:00|77.12|76.62|76.68|76.18|77.14|76.64|76.66|76.16|95
1747349400000|2025-05-15 22:50:00|76.67|76.17|76.27|75.77|76.7|76.2|76.27|75.77|180
1747349700000|2025-05-15 22:55:00|76.28|75.78|76.14|75.64|76.34|75.84|76.13|75.63|213
1747350000000|2025-05-15 23:00:00|76.13|75.63|75.83|75.33|76.23|75.73|75.76|75.26|250
1747350300000|2025-05-15 23:05:00|75.84|75.34|76.14|75.64|76.15|75.65|75.69|75.19|283
1747350600000|2025-05-15 23:10:00|76.15|75.65|75.67|75.17|76.33|75.83|75.58|75.08|251
1747350900000|2025-05-15 23:15:00|75.66|75.16|75.19|74.69|75.79|75.29|75.14|74.64|398
1747351200000|2025-05-15 23:20:00|75.25|74.75|75.44|74.94|75.45|74.95|75.17|74.67|453
1747351500000|2025-05-15 23:25:00|75.46|74.96|75.63|75.13|75.66|75.16|75.32|74.82|278
1747351800000|2025-05-15 23:30:00|75.64|75.14|76.13|75.63|76.15|75.65|75.64|75.14|186
1747352100000|2025-05-15 23:35:00|76.12|75.62|76.38|75.88|76.38|75.88|76.06|75.56|182
1747352400000|2025-05-15 23:40:00|76.39|75.89|76.36|75.86|76.54|76.04|76.34|75.84|109
1747352700000|2025-05-15 23:45:00|76.38|75.88|76.38|75.88|76.51|76.01|76.28|75.78|202
1747353000000|2025-05-15 23:50:00|76.37|75.87|76.28|75.78|76.43|75.93|76.14|75.64|201
1747353300000|2025-05-15 23:55:00|76.27|75.77|76.45|75.95|76.48|75.98|76.24|75.74|147
1747353600000|2025-05-16 00:00:00|76.46|75.96|76.51|76.01|76.67|76.17|76.25|75.75|367
1747353900000|2025-05-16 00:05:00|76.52|76.02|76.5|76|76.73|76.23|76.25|75.75|364
1747354200000|2025-05-16 00:10:00|76.49|75.99|77.02|76.52|77.04|76.54|76.45|75.95|290
1747354500000|2025-05-16 00:15:00|77.03|76.53|77.17|76.67|77.18|76.68|76.87|76.37|234
1747354800000|2025-05-16 00:20:00|77.18|76.68|76.85|76.35|77.24|76.74|76.84|76.34|186
1747355100000|2025-05-16 00:25:00|76.84|76.34|76.78|76.28|76.89|76.39|76.72|76.22|212
1747355400000|2025-05-16 00:30:00|76.8|76.3|77.25|76.75|77.25|76.75|76.78|76.28|242
1747355700000|2025-05-16 00:35:00|77.24|76.74|77.35|76.85|77.51|77.01|77.17|76.67|173
1747356000000|2025-05-16 00:40:00|77.34|76.84|77.36|76.86|77.49|76.99|77.29|76.79|143
1747356300000|2025-05-16 00:45:00|77.35|76.85|77.07|76.57|77.39|76.89|77.07|76.57|212
1747356600000|2025-05-16 00:50:00|77.06|76.56|76.91|76.41|77.08|76.58|76.75|76.25|234
1747356900000|2025-05-16 00:55:00|76.89|76.39|76.95|76.45|76.99|76.49|76.77|76.27|238
1747357200000|2025-05-16 01:00:00|76.96|76.46|76.74|76.24|76.97|76.47|76.57|76.07|338
1747357500000|2025-05-16 01:05:00|76.76|76.26|76.76|76.26|76.79|76.29|76.39|75.89|280
1747357800000|2025-05-16 01:10:00|76.78|76.28|76.71|76.21|77.11|76.61|76.68|76.18|238
1747358100000|2025-05-16 01:15:00|76.73|76.23|76.28|75.78|76.77|76.27|76.26|75.76|286
1747358400000|2025-05-16 01:20:00|76.29|75.79|76.39|75.89|76.53|76.03|76.25|75.75|315
1747358700000|2025-05-16 01:25:00|76.41|75.91|76.97|76.47|77|76.5|76.39|75.89|245
1747359000000|2025-05-16 01:30:00|76.96|76.46|77.12|76.62|77.19|76.69|76.89|76.39|236
1747359300000|2025-05-16 01:35:00|77.13|76.63|77.47|76.97|77.48|76.98|77.11|76.61|234
1747359600000|2025-05-16 01:40:00|77.46|76.96|77.42|76.92|77.51|77.01|77.24|76.74|249
1747359900000|2025-05-16 01:45:00|77.43|76.93|77.22|76.72|77.5|77|77.18|76.68|230
1747360200000|2025-05-16 01:50:00|77.21|76.71|77.51|77.01|77.51|77.01|77.21|76.71|239
1747360500000|2025-05-16 01:55:00|77.5|77|77.54|77.04|77.61|77.11|77.4|76.9|143
1747360800000|2025-05-16 02:00:00|77.55|77.05|78.3|77.8|78.32|77.82|77.54|77.04|452
1747361100000|2025-05-16 02:05:00|78.29|77.79|78.12|77.62|78.37|77.87|77.98|77.48|304
1747361400000|2025-05-16 02:10:00|78.11|77.61|78.27|77.77|78.36|77.86|78.1|77.6|219
1747361700000|2025-05-16 02:15:00|78.26|77.76|77.6|77.1|78.38|77.88|77.35|76.85|256
1747362000000|2025-05-16 02:20:00|77.59|77.09|78.12|77.62|78.15|77.65|77.36|76.86|351
1747362300000|2025-05-16 02:25:00|78.13|77.63|78.22|77.72|78.33|77.83|78.12|77.62|288
1747362600000|2025-05-16 02:30:00|78.23|77.73|78.3|77.8|78.36|77.86|78.18|77.68|289
1747362900000|2025-05-16 02:35:00|78.31|77.81|78.13|77.63|78.44|77.94|78.12|77.62|206
1747363200000|2025-05-16 02:40:00|78.14|77.64|77.99|77.49|78.17|77.67|77.95|77.45|157
1747363500000|2025-05-16 02:45:00|77.98|77.48|77.97|77.47|78.06|77.56|77.95|77.45|123
1747363800000|2025-05-16 02:50:00|77.96|77.46|78.08|77.58|78.12|77.62|77.96|77.46|123
1747364100000|2025-05-16 02:55:00|78.09|77.59|78.09|77.59|78.16|77.66|78.03|77.53|104
1747364400000|2025-05-16 03:00:00|78.08|77.58|78.26|77.76|78.29|77.79|78.06|77.56|186
1747364700000|2025-05-16 03:05:00|78.27|77.77|78.14|77.64|78.3|77.8|78.11|77.61|120
1747365000000|2025-05-16 03:10:00|78.13|77.63|78.27|77.77|78.27|77.77|78.1|77.6|106
1747365300000|2025-05-16 03:15:00|78.26|77.76|78.03|77.53|78.28|77.78|77.95|77.45|131
1747365600000|2025-05-16 03:20:00|78.04|77.54|78.47|77.97|78.49|77.99|78.04|77.54|146
1747365900000|2025-05-16 03:25:00|78.48|77.98|78.46|77.96|78.56|78.06|78.45|77.95|203
1747366200000|2025-05-16 03:30:00|78.47|77.97|78.28|77.78|78.56|78.06|78.27|77.77|261
1747366500000|2025-05-16 03:35:00|78.27|77.77|78.36|77.86|78.36|77.86|78.2|77.7|226
1747366800000|2025-05-16 03:40:00|78.35|77.85|78.24|77.74|78.47|77.97|78.24|77.74|189
1747367100000|2025-05-16 03:45:00|78.23|77.73|78.33|77.83|78.36|77.86|78.21|77.71|273
1747367400000|2025-05-16 03:50:00|78.31|77.81|78.39|77.89|78.5|78|78.31|77.81|207
1747367700000|2025-05-16 03:55:00|78.4|77.9|78.41|77.91|78.49|77.99|78.4|77.9|124
1747368000000|2025-05-16 04:00:00|78.42|77.92|78.51|78.01|78.65|78.15|78.37|77.87|223
1747368300000|2025-05-16 04:05:00|78.5|78|78.51|78.01|78.7|78.2|78.47|77.97|179
1747368600000|2025-05-16 04:10:00|78.52|78.02|78.37|77.87|78.54|78.04|78.27|77.77|165
1747368900000|2025-05-16 04:15:00|78.38|77.88|78.19|77.69|78.4|77.9|78.13|77.63|178
1747369200000|2025-05-16 04:20:00|78.2|77.7|78.05|77.55|78.22|77.72|78.05|77.55|151
1747369500000|2025-05-16 04:25:00|78.06|77.56|77.96|77.46|78.08|77.58|77.86|77.36|114
1747369800000|2025-05-16 04:30:00|77.97|77.47|77.77|77.27|78|77.5|77.77|77.27|137
1747370100000|2025-05-16 04:35:00|77.78|77.28|77.79|77.29|77.93|77.43|77.75|77.25|157
1747370400000|2025-05-16 04:40:00|77.8|77.3|77.6|77.1|77.83|77.33|77.56|77.06|150
1747370700000|2025-05-16 04:45:00|77.61|77.11|77.69|77.19|77.75|77.25|77.57|77.07|181
1747371000000|2025-05-16 04:50:00|77.68|77.18|77.99|77.49|78.01|77.51|77.66|77.16|120
1747371300000|2025-05-16 04:55:00|78|77.5|77.92|77.42|78.04|77.54|77.83|77.33|126
1747371600000|2025-05-16 05:00:00|77.94|77.44|78.21|77.71|78.24|77.74|77.92|77.42|171
1747371900000|2025-05-16 05:05:00|78.22|77.72|78.24|77.74|78.25|77.75|78.14|77.64|181
1747372200000|2025-05-16 05:10:00|78.23|77.73|78.33|77.83|78.39|77.89|78.21|77.71|172
1747372500000|2025-05-16 05:15:00|78.32|77.82|78.54|78.04|78.54|78.04|78.28|77.78|172
1747372800000|2025-05-16 05:20:00|78.55|78.05|78.55|78.05|78.68|78.18|78.55|78.05|127
1747373100000|2025-05-16 05:25:00|78.56|78.06|78.54|78.04|78.56|78.06|78.44|77.94|162
1747373400000|2025-05-16 05:30:00|78.53|78.03|78.51|78.01|78.56|78.06|78.46|77.96|168
1747373700000|2025-05-16 05:35:00|78.5|78|78.63|78.13|78.75|78.25|78.47|77.97|154
1747374000000|2025-05-16 05:40:00|78.64|78.14|78.79|78.29|78.79|78.29|78.62|78.12|86
1747374300000|2025-05-16 05:45:00|78.8|78.3|78.7|78.2|78.8|78.3|78.69|78.19|93
1747374600000|2025-05-16 05:50:00|78.71|78.21|78.56|78.06|78.78|78.28|78.56|78.06|135
1747374900000|2025-05-16 05:55:00|78.57|78.07|78.59|78.09|78.73|78.23|78.53|78.03|191
1747375200000|2025-05-16 06:00:00|78.61|78.11|78.54|78.04|78.78|78.28|78.52|78.02|345
1747375500000|2025-05-16 06:05:00|78.55|78.05|78.53|78.03|78.64|78.14|78.34|77.84|246
1747375800000|2025-05-16 06:10:00|78.55|78.05|78.51|78.01|78.58|78.08|78.45|77.95|185
1747376100000|2025-05-16 06:15:00|78.52|78.02|78.78|78.28|78.8|78.3|78.51|78.01|188
1747376400000|2025-05-16 06:20:00|78.79|78.29|78.67|78.17|78.79|78.29|78.58|78.08|190
1747376700000|2025-05-16 06:25:00|78.66|78.16|78.4|77.9|78.66|78.16|78.38|77.88|205
1747377000000|2025-05-16 06:30:00|78.41|77.91|78.55|78.05|78.63|78.13|78.39|77.89|240
1747377300000|2025-05-16 06:35:00|78.54|78.04|78.41|77.91|78.56|78.06|78.38|77.88|224
1747377600000|2025-05-16 06:40:00|78.42|77.92|78.39|77.89|78.5|78|78.35|77.85|251
1747377900000|2025-05-16 06:45:00|78.38|77.88|78.6|78.1|78.6|78.1|78.31|77.81|184
1747378200000|2025-05-16 06:50:00|78.59|78.09|78.52|78.02|78.62|78.12|78.47|77.97|109
1747378500000|2025-05-16 06:55:00|78.51|78.01|78.57|78.07|78.63|78.13|78.47|77.97|164
1747378800000|2025-05-16 07:00:00|78.58|78.08|78.24|77.74|78.58|78.08|78.08|77.58|272
1747379100000|2025-05-16 07:05:00|78.26|77.76|77.91|77.41|78.35|77.85|77.79|77.29|327
1747379400000|2025-05-16 07:10:00|77.92|77.42|78.08|77.58|78.08|77.58|77.89|77.39|318
1747379700000|2025-05-16 07:15:00|78.07|77.57|78.31|77.81|78.31|77.81|77.96|77.46|367
1747380000000|2025-05-16 07:20:00|78.32|77.82|78.55|78.05|78.77|78.27|78.32|77.82|360
1747380300000|2025-05-16 07:25:00|78.56|78.06|78.67|78.17|78.67|78.17|78.53|78.03|193
1747380600000|2025-05-16 07:30:00|78.68|78.18|78.35|77.85|78.69|78.19|78.35|77.85|288
1747380900000|2025-05-16 07:35:00|78.34|77.84|78.17|77.67|78.42|77.92|78.16|77.66|221
1747381200000|2025-05-16 07:40:00|78.18|77.68|78.15|77.65|78.23|77.73|78.11|77.61|115
1747381500000|2025-05-16 07:45:00|78.16|77.66|78.22|77.72|78.31|77.81|78.13|77.63|176
1747381800000|2025-05-16 07:50:00|78.23|77.73|78.19|77.69|78.27|77.77|78.12|77.62|196
1747382100000|2025-05-16 07:55:00|78.2|77.7|78.07|77.57|78.2|77.7|78.01|77.51|84
1747382400000|2025-05-16 08:00:00|78.08|77.58|77.83|77.33|78.18|77.68|77.83|77.33|250
1747382700000|2025-05-16 08:05:00|77.84|77.34|77.99|77.49|78.16|77.66|77.74|77.24|290
1747383000000|2025-05-16 08:10:00|77.98|77.48|77.83|77.33|78.01|77.51|77.83|77.33|193
1747383300000|2025-05-16 08:15:00|77.84|77.34|77.52|77.02|77.85|77.35|77.41|76.91|228
1747383600000|2025-05-16 08:20:00|77.51|77.01|77.14|76.64|77.51|77.01|77.1|76.6|391
1747383900000|2025-05-16 08:25:00|77.13|76.63|77.21|76.71|77.24|76.74|77|76.5|272
1747384200000|2025-05-16 08:30:00|77.2|76.7|77.12|76.62|77.2|76.7|77.03|76.53|228
1747384500000|2025-05-16 08:35:00|77.13|76.63|76.64|76.14|77.15|76.65|76.57|76.07|298
1747384800000|2025-05-16 08:40:00|76.66|76.16|77.02|76.52|77.04|76.54|76.62|76.12|265
1747385100000|2025-05-16 08:45:00|77.03|76.53|76.8|76.3|77.08|76.58|76.74|76.24|237
1747385400000|2025-05-16 08:50:00|76.81|76.31|77.28|76.78|77.31|76.81|76.77|76.27|245
1747385700000|2025-05-16 08:55:00|77.27|76.77|77.21|76.71|77.29|76.79|77.15|76.65|135
1747386000000|2025-05-16 09:00:00|77.22|76.72|77.32|76.82|77.38|76.88|77.14|76.64|217
1747386300000|2025-05-16 09:05:00|77.31|76.81|77.67|77.17|77.69|77.19|77.3|76.8|255
1747386600000|2025-05-16 09:10:00|77.66|77.16|77.75|77.25|77.75|77.25|77.57|77.07|168
1747386900000|2025-05-16 09:15:00|77.74|77.24|77.84|77.34|77.89|77.39|77.63|77.13|268
1747387200000|2025-05-16 09:20:00|77.83|77.33|77.85|77.35|77.95|77.45|77.76|77.26|271
1747387500000|2025-05-16 09:25:00|77.84|77.34|77.9|77.4|77.98|77.48|77.81|77.31|198
1747387800000|2025-05-16 09:30:00|77.89|77.39|77.8|77.3|77.96|77.46|77.76|77.26|228
1747388100000|2025-05-16 09:35:00|77.79|77.29|77.78|77.28|77.81|77.31|77.59|77.09|143
1747388400000|2025-05-16 09:40:00|77.77|77.27|77.79|77.29|77.93|77.43|77.77|77.27|134
1747388700000|2025-05-16 09:45:00|77.8|77.3|78.04|77.54|78.06|77.56|77.8|77.3|161
1747389000000|2025-05-16 09:50:00|78.05|77.55|78.02|77.52|78.06|77.56|77.79|77.29|154
1747389300000|2025-05-16 09:55:00|78.03|77.53|78.17|77.67|78.23|77.73|78.01|77.51|114
1747389600000|2025-05-16 10:00:00|78.19|77.69|77.96|77.46|78.19|77.69|77.95|77.45|149
1747389900000|2025-05-16 10:05:00|77.97|77.47|77.92|77.42|78.19|77.69|77.88|77.38|150
1747390200000|2025-05-16 10:10:00|77.93|77.43|78.19|77.69|78.39|77.89|77.93|77.43|157
1747390500000|2025-05-16 10:15:00|78.2|77.7|78.25|77.75|78.29|77.79|78.19|77.69|160
1747390800000|2025-05-16 10:20:00|78.26|77.76|78.1|77.6|78.29|77.79|78.07|77.57|183
1747391100000|2025-05-16 10:25:00|78.11|77.61|78.02|77.52|78.15|77.65|77.98|77.48|163
1747391400000|2025-05-16 10:30:00|78.01|77.51|78.29|77.79|78.32|77.82|78.01|77.51|184
1747391700000|2025-05-16 10:35:00|78.27|77.77|78.41|77.91|78.45|77.95|78.27|77.77|255
1747392000000|2025-05-16 10:40:00|78.43|77.93|78.43|77.93|78.46|77.96|78.35|77.85|158
1747392300000|2025-05-16 10:45:00|78.44|77.94|78.43|77.93|78.58|78.08|78.36|77.86|274
1747392600000|2025-05-16 10:50:00|78.42|77.92|78.41|77.91|78.52|78.02|78.32|77.82|191
1747392900000|2025-05-16 10:55:00|78.42|77.92|78.53|78.03|78.55|78.05|78.39|77.89|193
1747393200000|2025-05-16 11:00:00|78.54|78.04|78.75|78.25|78.75|78.25|78.52|78.02|174
1747393500000|2025-05-16 11:05:00|78.74|78.24|78.61|78.11|78.74|78.24|78.49|77.99|159
1747393800000|2025-05-16 11:10:00|78.6|78.1|78.59|78.09|78.75|78.25|78.56|78.06|189
1747394100000|2025-05-16 11:15:00|78.58|78.08|78.39|77.89|78.58|78.08|78.39|77.89|346
1747394400000|2025-05-16 11:20:00|78.37|77.87|78.2|77.7|78.77|78.27|78.2|77.7|309
1747394700000|2025-05-16 11:25:00|78.21|77.71|78.1|77.6|78.26|77.76|78.1|77.6|195
1747395000000|2025-05-16 11:30:00|78.09|77.59|78.33|77.83|78.33|77.83|77.92|77.42|265
1747395300000|2025-05-16 11:35:00|78.34|77.84|78.22|77.72|78.34|77.84|78.12|77.62|206
1747395600000|2025-05-16 11:40:00|78.23|77.73|77.95|77.45|78.28|77.78|77.95|77.45|186
1747395900000|2025-05-16 11:45:00|77.97|77.47|78.16|77.66|78.18|77.68|77.96|77.46|188
1747396200000|2025-05-16 11:50:00|78.15|77.65|78.13|77.63|78.23|77.73|78.09|77.59|146
1747396500000|2025-05-16 11:55:00|78.14|77.64|78.15|77.65|78.15|77.65|78.07|77.57|121
1747396800000|2025-05-16 12:00:00|78.16|77.66|78.25|77.75|78.26|77.76|78|77.5|209
1747397100000|2025-05-16 12:05:00|78.24|77.74|78.3|77.8|78.39|77.89|78.24|77.74|189
1747397400000|2025-05-16 12:10:00|78.29|77.79|78.32|77.82|78.39|77.89|78.26|77.76|159
1747397700000|2025-05-16 12:15:00|78.31|77.81|78.15|77.65|78.31|77.81|78|77.5|221
1747398000000|2025-05-16 12:20:00|78.14|77.64|77.89|77.39|78.16|77.66|77.8|77.3|183
1747398300000|2025-05-16 12:25:00|77.9|77.4|77.94|77.44|78.02|77.52|77.73|77.23|234
1747398600000|2025-05-16 12:30:00|77.93|77.43|78.06|77.56|78.07|77.57|77.91|77.41|253
1747398900000|2025-05-16 12:35:00|78.05|77.55|78.07|77.57|78.18|77.68|77.95|77.45|231
1747399200000|2025-05-16 12:40:00|78.08|77.58|78|77.5|78.19|77.69|77.97|77.47|230
1747399500000|2025-05-16 12:45:00|78.01|77.51|78.17|77.67|78.19|77.69|77.91|77.41|200
1747399800000|2025-05-16 12:50:00|78.18|77.68|77.99|77.49|78.23|77.73|77.89|77.39|207
1747400100000|2025-05-16 12:55:00|77.98|77.48|77.83|77.33|78.11|77.61|77.83|77.33|193
1747400400000|2025-05-16 13:00:00|77.82|77.32|77.98|77.48|78.01|77.51|77.71|77.21|247
1747400700000|2025-05-16 13:05:00|77.99|77.49|78.28|77.78|78.28|77.78|77.99|77.49|151
1747401000000|2025-05-16 13:10:00|78.27|77.77|78.34|77.84|78.36|77.86|78.26|77.76|127
1747401300000|2025-05-16 13:15:00|78.35|77.85|78.28|77.78|78.46|77.96|78.28|77.78|168
1747401600000|2025-05-16 13:20:00|78.27|77.77|78.42|77.92|78.46|77.96|78.21|77.71|188
1747401900000|2025-05-16 13:25:00|78.38|77.88|78.15|77.65|78.38|77.88|78.12|77.62|250
1747402200000|2025-05-16 13:30:00|78.14|77.64|78.42|77.92|78.43|77.93|78.09|77.59|377
1747402500000|2025-05-16 13:35:00|78.43|77.93|78.65|78.15|78.65|78.15|78.38|77.88|230
1747402800000|2025-05-16 13:40:00|78.64|78.14|78.4|77.9|78.67|78.17|78.24|77.74|202
1747403100000|2025-05-16 13:45:00|78.41|77.91|78.54|78.04|78.63|78.13|78.41|77.91|205
1747403400000|2025-05-16 13:50:00|78.55|78.05|78.52|78.02|78.63|78.13|78.47|77.97|207
1747403700000|2025-05-16 13:55:00|78.51|78.01|78.61|78.11|78.74|78.24|78.49|77.99|143
1747404000000|2025-05-16 14:00:00|78.62|78.12|78.29|77.79|78.62|78.12|78.17|77.67|414
1747404300000|2025-05-16 14:05:00|78.27|77.77|78.21|77.71|78.31|77.81|78.02|77.52|317
1747404600000|2025-05-16 14:10:00|78.22|77.72|78.01|77.51|78.27|77.77|77.74|77.24|224
1747404900000|2025-05-16 14:15:00|78.02|77.52|78.18|77.68|78.23|77.73|77.91|77.41|247
1747405200000|2025-05-16 14:20:00|78.17|77.67|78.18|77.68|78.21|77.71|78.02|77.52|203
1747405500000|2025-05-16 14:25:00|78.19|77.69|78.05|77.55|78.38|77.88|78.05|77.55|134
1747405800000|2025-05-16 14:30:00|78.04|77.54|77.74|77.24|78.04|77.54|77.64|77.14|154
1747406100000|2025-05-16 14:35:00|77.73|77.23|77.68|77.18|77.82|77.32|77.62|77.12|257
1747406400000|2025-05-16 14:40:00|77.69|77.19|77.19|76.69|77.7|77.2|77.19|76.69|320
1747406700000|2025-05-16 14:45:00|77.2|76.7|77.47|76.97|77.47|76.97|77.1|76.6|336
1747407000000|2025-05-16 14:50:00|77.46|76.96|77.3|76.8|77.55|77.05|77.2|76.7|222
1747407300000|2025-05-16 14:55:00|77.32|76.82|77.45|76.95|77.53|77.03|77.28|76.78|197
1747407600000|2025-05-16 15:00:00|77.44|76.94|77.81|77.31|77.81|77.31|77.44|76.94|249
1747407900000|2025-05-16 15:05:00|77.8|77.3|77.83|77.33|77.86|77.36|77.7|77.2|202
1747408200000|2025-05-16 15:10:00|77.84|77.34|77.98|77.48|78.2|77.7|77.83|77.33|260
1747408500000|2025-05-16 15:15:00|77.99|77.49|77.92|77.42|78.06|77.56|77.87|77.37|189
1747408800000|2025-05-16 15:20:00|77.91|77.41|77.69|77.19|77.95|77.45|77.68|77.18|187
1747409100000|2025-05-16 15:25:00|77.68|77.18|77.62|77.12|77.76|77.26|77.57|77.07|307
1747409400000|2025-05-16 15:30:00|77.61|77.11|77.73|77.23|77.81|77.31|77.58|77.08|489
1747409700000|2025-05-16 15:35:00|77.72|77.22|77.69|77.19|77.9|77.4|77.62|77.12|306
1747410000000|2025-05-16 15:40:00|77.7|77.2|77.88|77.38|77.98|77.48|77.68|77.18|272
1747410300000|2025-05-16 15:45:00|77.91|77.41|77.83|77.33|78.07|77.57|77.76|77.26|199
1747410600000|2025-05-16 15:50:00|77.86|77.36|77.98|77.48|77.99|77.49|77.78|77.28|243
1747410900000|2025-05-16 15:55:00|77.96|77.46|78.11|77.61|78.12|77.62|77.88|77.38|257
1747411200000|2025-05-16 16:00:00|78.12|77.62|78.41|77.91|78.42|77.92|78.11|77.61|212
1747411500000|2025-05-16 16:05:00|78.42|77.92|78.34|77.84|78.49|77.99|78.33|77.83|277
1747411800000|2025-05-16 16:10:00|78.35|77.85|78.23|77.73|78.47|77.97|78.23|77.73|227
1747412100000|2025-05-16 16:15:00|78.24|77.74|77.83|77.33|78.33|77.83|77.79|77.29|206
1747412400000|2025-05-16 16:20:00|77.84|77.34|77.66|77.16|77.9|77.4|77.66|77.16|174
1747412700000|2025-05-16 16:25:00|77.67|77.17|77.68|77.18|77.79|77.29|77.66|77.16|163
1747413000000|2025-05-16 16:30:00|77.69|77.19|77.37|76.87|77.81|77.31|77.34|76.84|226
1747413300000|2025-05-16 16:35:00|77.36|76.86|77.29|76.79|77.49|76.99|77.11|76.61|251
1747413600000|2025-05-16 16:40:00|77.3|76.8|77.3|76.8|77.39|76.89|77.25|76.75|204
1747413900000|2025-05-16 16:45:00|77.29|76.79|77.55|77.05|77.57|77.07|77.16|76.66|237
1747414200000|2025-05-16 16:50:00|77.54|77.04|77.81|77.31|77.9|77.4|77.53|77.03|122
1747414500000|2025-05-16 16:55:00|77.82|77.32|77.86|77.36|77.91|77.41|77.82|77.32|141
1747414800000|2025-05-16 17:00:00|77.85|77.35|77.86|77.36|77.92|77.42|77.83|77.33|125
1747415100000|2025-05-16 17:05:00|77.87|77.37|77.55|77.05|77.87|77.37|77.5|77|193
1747415400000|2025-05-16 17:10:00|77.54|77.04|77.58|77.08|77.63|77.13|77.54|77.04|47
1747415700000|2025-05-16 17:15:00|77.59|77.09|77.95|77.45|77.96|77.46|77.55|77.05|94
1747416000000|2025-05-16 17:20:00|77.94|77.44|77.96|77.46|77.97|77.47|77.9|77.4|118
1747416300000|2025-05-16 17:25:00|77.95|77.45|77.85|77.35|78.08|77.58|77.79|77.29|226
1747416600000|2025-05-16 17:30:00|77.86|77.36|77.6|77.1|77.97|77.47|77.58|77.08|258
1747416900000|2025-05-16 17:35:00|77.61|77.11|77.38|76.88|77.62|77.12|77.31|76.81|106
1747417200000|2025-05-16 17:40:00|77.36|76.86|77.4|76.9|77.42|76.92|77.32|76.82|119
1747417500000|2025-05-16 17:45:00|77.39|76.89|77.34|76.84|77.49|76.99|77.34|76.84|180
1747417800000|2025-05-16 17:50:00|77.33|76.83|77.14|76.64|77.45|76.95|77.14|76.64|179
1747418100000|2025-05-16 17:55:00|77.13|76.63|77.26|76.76|77.26|76.76|77.1|76.6|75
1747418400000|2025-05-16 18:00:00|77.25|76.75|77.36|76.86|77.38|76.88|77.2|76.7|193
1747418700000|2025-05-16 18:05:00|77.37|76.87|77.47|76.97|77.51|77.01|77.31|76.81|151
1747419000000|2025-05-16 18:10:00|77.46|76.96|77.54|77.04|77.62|77.12|77.44|76.94|195
1747419300000|2025-05-16 18:15:00|77.55|77.05|77.38|76.88|77.69|77.19|77.3|76.8|226
1747419600000|2025-05-16 18:20:00|77.36|76.86|77.27|76.77|77.49|76.99|77.26|76.76|266
1747419900000|2025-05-16 18:25:00|77.26|76.76|77.24|76.74|77.51|77.01|77.16|76.66|242
1747420200000|2025-05-16 18:30:00|77.23|76.73|77.4|76.9|77.45|76.95|77.02|76.52|256
1747420500000|2025-05-16 18:35:00|77.41|76.91|77.42|76.92|77.47|76.97|77.32|76.82|211
1747420800000|2025-05-16 18:40:00|77.41|76.91|77.19|76.69|77.45|76.95|77.19|76.69|162
1747421100000|2025-05-16 18:45:00|77.17|76.67|77.2|76.7|77.36|76.86|77.08|76.58|326
1747421400000|2025-05-16 18:50:00|77.19|76.69|77.32|76.82|77.37|76.87|77.08|76.58|245
1747421700000|2025-05-16 18:55:00|77.31|76.81|77.16|76.66|77.36|76.86|77.15|76.65|205
1747422000000|2025-05-16 19:00:00|77.17|76.67|77.23|76.73|77.47|76.97|77.08|76.58|182
1747422300000|2025-05-16 19:05:00|77.22|76.72|77.28|76.78|77.35|76.85|77.17|76.67|135
1747422600000|2025-05-16 19:10:00|77.27|76.77|77.21|76.71|77.44|76.94|77.15|76.65|195
1747422900000|2025-05-16 19:15:00|77.23|76.73|77.02|76.52|77.24|76.74|76.89|76.39|284
1747423200000|2025-05-16 19:20:00|77.03|76.53|77.09|76.59|77.15|76.65|76.96|76.46|242
1747423500000|2025-05-16 19:25:00|77.1|76.6|77.3|76.8|77.34|76.84|77.06|76.56|192
1747423800000|2025-05-16 19:30:00|77.29|76.79|77.41|76.91|77.43|76.93|77.29|76.79|160
1747424100000|2025-05-16 19:35:00|77.42|76.92|77.36|76.86|77.45|76.95|77.3|76.8|198
1747424400000|2025-05-16 19:40:00|77.35|76.85|77.26|76.76|77.38|76.88|77.24|76.74|151
1747424700000|2025-05-16 19:45:00|77.25|76.75|77.09|76.59|77.36|76.86|77.09|76.59|212
1747425000000|2025-05-16 19:50:00|77.1|76.6|77.32|76.82|77.32|76.82|77.08|76.58|191
1747425300000|2025-05-16 19:55:00|77.33|76.83|77.54|77.04|77.56|77.06|77.33|76.83|157
1747425600000|2025-05-16 20:00:00|77.52|77.02|77.7|76.3|77.74|77.03|77.28|76.28|181
1747425900000|2025-05-16 20:05:00|77.69|76.29|77.84|76.44|77.95|76.55|77.69|76.29|173
1747426200000|2025-05-16 20:10:00|77.85|76.45|77.74|76.34|77.86|76.46|77.74|76.34|97
1747426500000|2025-05-16 20:15:00|77.73|76.33|77.45|76.05|77.76|76.36|77.42|76.02|139
1747426800000|2025-05-16 20:20:00|77.44|76.04|77.39|75.99|77.45|76.05|77.27|75.87|108
1747427100000|2025-05-16 20:25:00|77.38|75.98|77.43|76.03|77.45|76.05|77.33|75.93|77
1747427400000|2025-05-16 20:30:00|77.44|76.04|76.92|75.52|77.5|76.1|76.89|75.49|184
1747427700000|2025-05-16 20:35:00|76.93|75.53|77.03|75.63|77.03|75.63|76.85|75.45|183
1747428000000|2025-05-16 20:40:00|77.02|75.62|76.79|75.39|77.03|75.63|76.76|75.36|124
1747428300000|2025-05-16 20:45:00|76.8|75.4|76.85|75.45|76.85|75.45|76.64|75.24|146
1747428600000|2025-05-16 20:50:00|76.84|75.44|76.92|75.52|76.96|75.56|76.81|75.41|111
1747428900000|2025-05-16 20:55:00|76.91|75.51|76.89|75.49|76.92|75.52|76.8|75.4|114
1747465200000|2025-05-17 07:00:00|77.51|76.11|77.81|76.41|77.84|76.44|77.43|76.03|216
1747465500000|2025-05-17 07:05:00|77.8|76.4|78.4|77|78.41|77.01|77.62|76.22|323
1747465800000|2025-05-17 07:10:00|78.39|76.99|78.54|77.14|78.65|77.25|78.37|76.97|240
1747466100000|2025-05-17 07:15:00|78.53|77.13|78.53|77.13|78.6|77.2|78.21|76.81|254
1747466400000|2025-05-17 07:20:00|78.52|77.12|78.58|77.18|78.81|77.41|78.5|77.1|268
1747466700000|2025-05-17 07:25:00|78.56|77.16|78.59|77.19|78.8|77.4|78.56|77.16|179
1747467000000|2025-05-17 07:30:00|78.6|77.2|78.32|76.92|78.69|77.29|78.31|76.91|182
1747467300000|2025-05-17 07:35:00|78.33|76.93|78.01|76.61|78.34|76.94|77.99|76.59|187
1747467600000|2025-05-17 07:40:00|78.02|76.62|77.79|76.39|78.14|76.74|77.79|76.39|114
1747467900000|2025-05-17 07:45:00|77.8|76.4|77.67|76.27|77.8|76.4|77.54|76.14|205
1747468200000|2025-05-17 07:50:00|77.64|76.24|77.85|76.45|77.85|76.45|77.53|76.13|184
1747468500000|2025-05-17 07:55:00|77.84|76.44|78.29|76.89|78.33|76.93|77.7|76.3|175
1747468800000|2025-05-17 08:00:00|78.26|76.86|78.2|76.8|78.37|76.97|77.98|76.58|245
1747469100000|2025-05-17 08:05:00|78.19|76.79|78.07|76.67|78.38|76.98|78.07|76.67|286
1747469400000|2025-05-17 08:10:00|78.06|76.66|77.9|76.5|78.06|76.66|77.68|76.28|309
1747469700000|2025-05-17 08:15:00|77.92|76.52|77.85|76.45|78.11|76.71|77.76|76.36|466
1747470000000|2025-05-17 08:20:00|77.84|76.44|77.7|76.3|78.03|76.63|77.49|76.09|280
1747470300000|2025-05-17 08:25:00|77.71|76.31|78.08|76.68|78.11|76.71|77.63|76.23|210
1747470600000|2025-05-17 08:30:00|78.09|76.69|77.96|76.56|78.33|76.93|77.96|76.56|284
1747470900000|2025-05-17 08:35:00|77.95|76.55|77.99|76.59|78.16|76.76|77.87|76.47|227
1747471200000|2025-05-17 08:40:00|77.96|76.56|77.85|76.45|78.07|76.67|77.81|76.41|193
1747471500000|2025-05-17 08:45:00|77.86|76.46|77.74|76.34|78|76.6|77.64|76.24|243
1747471800000|2025-05-17 08:50:00|77.72|76.32|77.87|76.47|77.98|76.58|77.64|76.24|204
1747472100000|2025-05-17 08:55:00|77.88|76.48|77.7|76.3|77.9|76.5|77.61|76.21|156
1747472400000|2025-05-17 09:00:00|77.72|76.32|77.7|76.3|77.85|76.45|77.47|76.07|331
1747472700000|2025-05-17 09:05:00|77.68|76.28|77.68|76.28|77.8|76.4|77.22|75.82|423
1747473000000|2025-05-17 09:10:00|77.69|76.29|77.58|76.18|77.69|76.29|77.36|75.96|240
1747473300000|2025-05-17 09:15:00|77.57|76.17|77.36|75.96|77.62|76.22|77.15|75.75|246
1747473600000|2025-05-17 09:20:00|77.35|75.95|77.39|75.99|77.61|76.21|77.33|75.93|220
1747473900000|2025-05-17 09:25:00|77.38|75.98|77.34|75.94|77.42|76.02|77.22|75.82|219
1747474200000|2025-05-17 09:30:00|77.33|75.93|77.85|76.45|77.88|76.48|77.27|75.87|210
1747474500000|2025-05-17 09:35:00|77.86|76.46|77.67|76.27|77.96|76.56|77.56|76.16|259
1747474800000|2025-05-17 09:40:00|77.66|76.26|77.28|75.88|77.66|76.26|77.26|75.86|178
1747475100000|2025-05-17 09:45:00|77.27|75.87|77.19|75.79|77.56|76.16|77.04|75.64|197
1747475400000|2025-05-17 09:50:00|77.2|75.8|77.27|75.87|77.27|75.87|76.98|75.58|161
1747475700000|2025-05-17 09:55:00|77.26|75.86|77.22|75.82|77.34|75.94|77.21|75.81|116
1747476000000|2025-05-17 10:00:00|77.19|75.79|77.25|75.85|77.25|75.85|76.97|75.57|230
1747476300000|2025-05-17 10:05:00|77.23|75.83|77.29|75.89|77.39|75.99|77.08|75.68|210
1747476600000|2025-05-17 10:10:00|77.3|75.9|77.41|76.01|77.54|76.14|77.3|75.9|135
1747476900000|2025-05-17 10:15:00|77.4|76|77.18|75.78|77.54|76.14|77.15|75.75|197
1747477200000|2025-05-17 10:20:00|77.17|75.77|77.45|76.05|77.51|76.11|77.14|75.74|163
1747477500000|2025-05-17 10:25:00|77.46|76.06|77.5|76.1|77.57|76.17|77.39|75.99|78
1747477800000|2025-05-17 10:30:00|77.52|76.12|77.51|76.11|77.59|76.19|77.43|76.03|150
1747478100000|2025-05-17 10:35:00|77.52|76.12|77.15|75.75|77.52|76.12|77.12|75.72|140
1747478400000|2025-05-17 10:40:00|77.12|75.72|76.97|75.57|77.22|75.82|76.95|75.55|114
1747478700000|2025-05-17 10:45:00|76.96|75.56|77.05|75.65|77.11|75.71|76.9|75.5|163
1747479000000|2025-05-17 10:50:00|77.06|75.66|77.06|75.66|77.26|75.86|77.06|75.66|123
1747479300000|2025-05-17 10:55:00|77.05|75.65|77.2|75.8|77.22|75.82|77.03|75.63|66
1747479600000|2025-05-17 11:00:00|77.19|75.79|77.17|75.77|77.39|75.99|77.17|75.77|113
1747479900000|2025-05-17 11:05:00|77.16|75.76|76.85|75.45|77.16|75.76|76.83|75.43|145
1747480200000|2025-05-17 11:10:00|76.84|75.44|76.7|75.3|76.86|75.46|76.69|75.29|61
1747480500000|2025-05-17 11:15:00|76.71|75.31|76.56|75.16|76.84|75.44|76.51|75.11|145
1747480800000|2025-05-17 11:20:00|76.55|75.15|76.5|75.1|76.71|75.31|76.5|75.1|143
1747481100000|2025-05-17 11:25:00|76.51|75.11|76.46|75.06|76.66|75.26|76.36|74.96|123
1747481400000|2025-05-17 11:30:00|76.47|75.07|76.79|75.39|76.8|75.4|76.46|75.06|117
1747481700000|2025-05-17 11:35:00|76.78|75.38|76.88|75.48|76.88|75.48|76.68|75.28|133
1747482000000|2025-05-17 11:40:00|76.87|75.47|76.87|75.47|76.92|75.52|76.77|75.37|88
1747482300000|2025-05-17 11:45:00|76.86|75.46|76.94|75.54|76.96|75.56|76.82|75.42|105
1747482600000|2025-05-17 11:50:00|76.95|75.55|76.97|75.57|77.09|75.69|76.95|75.55|73
1747482900000|2025-05-17 11:55:00|76.96|75.56|76.69|75.29|76.96|75.56|76.65|75.25|91
1747483200000|2025-05-17 12:00:00|76.7|75.3|76.72|75.32|76.8|75.4|76.59|75.19|150
1747483500000|2025-05-17 12:05:00|76.74|75.34|76.69|75.29|76.82|75.42|76.56|75.16|199
1747483800000|2025-05-17 12:10:00|76.68|75.28|76.56|75.16|76.84|75.44|76.5|75.1|216
1747484100000|2025-05-17 12:15:00|76.58|75.18|76.58|75.18|76.73|75.33|76.47|75.07|305
1747484400000|2025-05-17 12:20:00|76.62|75.22|76.74|75.34|76.83|75.43|76.44|75.04|299
1747484700000|2025-05-17 12:25:00|76.75|75.35|76.73|75.33|76.82|75.42|76.53|75.13|241
1747485000000|2025-05-17 12:30:00|76.72|75.32|76.81|75.41|76.85|75.45|76.53|75.13|300
1747485300000|2025-05-17 12:35:00|76.82|75.42|76.74|75.34|76.86|75.46|76.64|75.24|208
1747485600000|2025-05-17 12:40:00|76.75|75.35|76.68|75.28|76.75|75.35|76.58|75.18|135
1747485900000|2025-05-17 12:45:00|76.67|75.27|76.55|75.15|76.67|75.27|76.48|75.08|150
1747486200000|2025-05-17 12:50:00|76.56|75.16|76.39|74.99|76.71|75.31|76.38|74.98|148
1747486500000|2025-05-17 12:55:00|76.38|74.98|76.39|74.99|76.55|75.15|76.38|74.98|114
1747486800000|2025-05-17 13:00:00|76.4|75|76.29|74.89|76.57|75.17|76.22|74.82|207
1747487100000|2025-05-17 13:05:00|76.28|74.88|76.16|74.76|76.28|74.88|76.12|74.72|166
1747487400000|2025-05-17 13:10:00|76.17|74.77|76.64|75.24|76.67|75.27|76.17|74.77|248
1747487700000|2025-05-17 13:15:00|76.66|75.26|76.61|75.21|76.77|75.37|76.6|75.2|119
1747488000000|2025-05-17 13:20:00|76.6|75.2|76.19|74.79|76.62|75.22|76.18|74.78|168
1747488300000|2025-05-17 13:25:00|76.2|74.8|76.31|74.91|76.32|74.92|76.2|74.8|93
1747488600000|2025-05-17 13:30:00|76.3|74.9|75.96|74.56|76.51|75.11|75.96|74.56|221
1747488900000|2025-05-17 13:35:00|75.97|74.57|75.71|74.31|76.04|74.64|75.71|74.31|193
1747489200000|2025-05-17 13:40:00|75.72|74.32|75.58|74.18|75.88|74.48|75.55|74.15|197
1747489500000|2025-05-17 13:45:00|75.59|74.19|75.38|73.98|75.63|74.23|75.27|73.87|300
1747489800000|2025-05-17 13:50:00|75.4|74|75.56|74.16|75.56|74.16|75.25|73.85|237
1747490100000|2025-05-17 13:55:00|75.57|74.17|75.66|74.26|75.7|74.3|75.29|73.89|226
1747490400000|2025-05-17 14:00:00|75.65|74.25|75.87|74.47|75.9|74.5|75.6|74.2|239
1747490700000|2025-05-17 14:05:00|75.86|74.46|75.99|74.59|76.01|74.61|75.81|74.41|212
1747491000000|2025-05-17 14:10:00|76|74.6|76.04|74.64|76.04|74.64|75.89|74.49|179
1747491300000|2025-05-17 14:15:00|76.03|74.63|76.14|74.74|76.18|74.78|75.94|74.54|234
1747491600000|2025-05-17 14:20:00|76.13|74.73|76.09|74.69|76.27|74.87|75.99|74.59|148
1747491900000|2025-05-17 14:25:00|76.08|74.68|76.34|74.94|76.39|74.99|75.92|74.52|141
1747492200000|2025-05-17 14:30:00|76.33|74.93|76.37|74.97|76.52|75.12|76.26|74.86|193
1747492500000|2025-05-17 14:35:00|76.36|74.96|76.17|74.77|76.36|74.96|76.07|74.67|123
1747492800000|2025-05-17 14:40:00|76.18|74.78|76.11|74.71|76.24|74.84|76.1|74.7|118
1747493100000|2025-05-17 14:45:00|76.12|74.72|76.34|74.94|76.42|75.02|76.11|74.71|126
1747493400000|2025-05-17 14:50:00|76.33|74.93|76.45|75.05|76.5|75.1|76.32|74.92|82
1747493700000|2025-05-17 14:55:00|76.46|75.06|76.31|74.91|76.48|75.08|76.25|74.85|98
1747494000000|2025-05-17 15:00:00|76.3|74.9|76.09|74.69|76.43|75.03|76.09|74.69|133
1747494300000|2025-05-17 15:05:00|76.08|74.68|76.08|74.68|76.17|74.77|75.95|74.55|157
1747494600000|2025-05-17 15:10:00|76.07|74.67|76.19|74.79|76.3|74.9|76.07|74.67|117
1747494900000|2025-05-17 15:15:00|76.2|74.8|76.22|74.82|76.28|74.88|76|74.6|203
1747495200000|2025-05-17 15:20:00|76.23|74.83|76.27|74.87|76.29|74.89|76.12|74.72|158
1747495500000|2025-05-17 15:25:00|76.26|74.86|76.35|74.95|76.36|74.96|76.24|74.84|112
1747495800000|2025-05-17 15:30:00|76.34|74.94|76.22|74.82|76.35|74.95|76.19|74.79|157
1747496100000|2025-05-17 15:35:00|76.23|74.83|76.43|75.03|76.46|75.06|76.23|74.83|138
1747496400000|2025-05-17 15:40:00|76.44|75.04|76.31|74.91|76.44|75.04|76.27|74.87|131
1747496700000|2025-05-17 15:45:00|76.3|74.9|76|74.6|76.31|74.91|75.99|74.59|109
1747497000000|2025-05-17 15:50:00|75.99|74.59|75.9|74.5|75.99|74.59|75.84|74.44|124
1747497300000|2025-05-17 15:55:00|75.89|74.49|75.73|74.33|75.94|74.54|75.73|74.33|102
1747497600000|2025-05-17 16:00:00|75.74|74.34|75.65|74.25|75.77|74.37|75.45|74.05|230
1747497900000|2025-05-17 16:05:00|75.64|74.24|75.78|74.38|75.79|74.39|75.57|74.17|151
1747498200000|2025-05-17 16:10:00|75.76|74.36|75.42|74.02|75.76|74.36|75.37|73.97|150
1747498500000|2025-05-17 16:15:00|75.43|74.03|75.37|73.97|75.7|74.3|75.36|73.96|205
1747498800000|2025-05-17 16:20:00|75.36|73.96|75.47|74.07|75.47|74.07|75.15|73.75|270
1747499100000|2025-05-17 16:25:00|75.48|74.08|75.17|73.77|75.48|74.08|75.06|73.66|248
1747499400000|2025-05-17 16:30:00|75.15|73.75|74.63|73.23|75.18|73.78|74.61|73.21|254
1747499700000|2025-05-17 16:35:00|74.64|73.24|73.95|72.55|74.64|73.24|73.9|72.5|297
1747500000000|2025-05-17 16:40:00|73.96|72.56|73.97|72.57|74.05|72.65|73.78|72.38|349
1747500300000|2025-05-17 16:45:00|73.91|72.51|73.52|72.12|73.91|72.51|73.39|71.99|337
1747500600000|2025-05-17 16:50:00|73.53|72.13|73.84|72.44|73.98|72.58|73.47|72.07|304
1747500900000|2025-05-17 16:55:00|73.85|72.45|74.37|72.97|74.37|72.97|73.77|72.37|232
1747501200000|2025-05-17 17:00:00|74.36|72.96|74.33|72.93|74.49|73.09|74.21|72.81|276
1747501500000|2025-05-17 17:05:00|74.34|72.94|74.5|73.1|74.6|73.2|74.08|72.68|262
1747501800000|2025-05-17 17:10:00|74.49|73.09|74.48|73.08|74.6|73.2|74.36|72.96|154
1747502100000|2025-05-17 17:15:00|74.47|73.07|74.55|73.15|74.58|73.18|74.27|72.87|210
1747502400000|2025-05-17 17:20:00|74.54|73.14|74.33|72.93|74.69|73.29|74.33|72.93|263
1747502700000|2025-05-17 17:25:00|74.32|72.92|74.98|73.58|74.98|73.58|74.29|72.89|231
1747503000000|2025-05-17 17:30:00|74.97|73.57|74.95|73.55|75.14|73.74|74.77|73.37|292
1747503300000|2025-05-17 17:35:00|74.96|73.56|75.07|73.67|75.08|73.68|74.79|73.39|229
1747503600000|2025-05-17 17:40:00|75.08|73.68|74.94|73.54|75.15|73.75|74.92|73.52|190
1747503900000|2025-05-17 17:45:00|74.95|73.55|74.92|73.52|75.03|73.63|74.87|73.47|175
1747504200000|2025-05-17 17:50:00|74.93|73.53|74.8|73.4|75.11|73.71|74.8|73.4|165
1747504500000|2025-05-17 17:55:00|74.79|73.39|74.33|72.93|74.83|73.43|74.27|72.87|198
1747504800000|2025-05-17 18:00:00|74.31|72.91|74.56|73.16|74.73|73.33|74.27|72.87|198
1747505100000|2025-05-17 18:05:00|74.55|73.15|74.57|73.17|74.67|73.27|74.39|72.99|378
1747505400000|2025-05-17 18:10:00|74.59|73.19|74.84|73.44|74.99|73.59|74.35|72.95|471
1747505700000|2025-05-17 18:15:00|74.82|73.42|75.08|73.68|75.3|73.9|74.35|72.95|494
1747506000000|2025-05-17 18:20:00|75.07|73.67|75.1|73.7|75.39|73.99|75.04|73.64|370
1747506300000|2025-05-17 18:25:00|75.11|73.71|75.38|73.98|75.41|74.01|75.02|73.62|292
1747506600000|2025-05-17 18:30:00|75.39|73.99|74.8|73.4|75.39|73.99|74.68|73.28|290
1747506900000|2025-05-17 18:35:00|74.81|73.41|74.71|73.31|74.89|73.49|74.71|73.31|233
1747507200000|2025-05-17 18:40:00|74.7|73.3|74.71|73.31|74.73|73.33|74.64|73.24|121
1747507500000|2025-05-17 18:45:00|74.7|73.3|74.36|72.96|74.7|73.3|74.31|72.91|186
1747507800000|2025-05-17 18:50:00|74.37|72.97|74.33|72.93|74.45|73.05|74.31|72.91|184
1747508100000|2025-05-17 18:55:00|74.32|72.92|74.31|72.91|74.35|72.95|74.21|72.81|108
1747508400000|2025-05-17 19:00:00|74.3|72.9|74.13|72.73|74.3|72.9|74|72.6|193
1747508700000|2025-05-17 19:05:00|74.14|72.74|74.4|73|74.41|73.01|74.1|72.7|191
1747509000000|2025-05-17 19:10:00|74.39|72.99|74.51|73.11|74.56|73.16|74.31|72.91|117
1747509300000|2025-05-17 19:15:00|74.53|73.13|74.74|73.34|74.74|73.34|74.51|73.11|149
1747509600000|2025-05-17 19:20:00|74.73|73.33|74.76|73.36|74.78|73.38|74.66|73.26|178
1747509900000|2025-05-17 19:25:00|74.75|73.35|74.49|73.09|74.77|73.37|74.49|73.09|127
1747510200000|2025-05-17 19:30:00|74.48|73.08|74.31|72.91|74.48|73.08|74.17|72.77|143
1747510500000|2025-05-17 19:35:00|74.32|72.92|74.3|72.9|74.45|73.05|74.2|72.8|178
1747510800000|2025-05-17 19:40:00|74.29|72.89|74.41|73.01|74.42|73.02|74.13|72.73|222
1747511100000|2025-05-17 19:45:00|74.42|73.02|74.27|72.87|74.46|73.06|74.19|72.79|207
1747511400000|2025-05-17 19:50:00|74.26|72.86|74.24|72.84|74.44|73.04|74.14|72.74|293
1747511700000|2025-05-17 19:55:00|74.23|72.83|74.2|72.8|74.36|72.96|74.16|72.76|218
1747512000000|2025-05-17 20:00:00|74.19|72.79|74.42|73.02|74.61|73.21|74.13|72.73|262
1747512300000|2025-05-17 20:05:00|74.41|73.01|74.29|72.89|74.57|73.17|74.2|72.8|295
1747512600000|2025-05-17 20:10:00|74.3|72.9|74.07|72.67|74.35|72.95|74|72.6|257
1747512900000|2025-05-17 20:15:00|74.08|72.68|74.33|72.93|74.55|73.15|74.08|72.68|334
1747513200000|2025-05-17 20:20:00|74.34|72.94|74.31|72.91|74.56|73.16|74.29|72.89|307
1747513500000|2025-05-17 20:25:00|74.3|72.9|74.47|73.07|74.47|73.07|74.21|72.81|259
1747513800000|2025-05-17 20:30:00|74.49|73.09|74.66|73.26|74.67|73.27|74.43|73.03|197
1747514100000|2025-05-17 20:35:00|74.65|73.25|74.5|73.1|74.72|73.32|74.45|73.05|157
1747514400000|2025-05-17 20:40:00|74.49|73.09|74.68|73.28|74.74|73.34|74.49|73.09|120
1747514700000|2025-05-17 20:45:00|74.69|73.29|74.71|73.31|74.71|73.31|74.47|73.07|203
1747515000000|2025-05-17 20:50:00|74.72|73.32|76.03|74.63|76.05|74.65|74.69|73.29|217
1747515300000|2025-05-17 20:55:00|76.02|74.62|75.83|74.43|76.05|74.65|75.65|74.25|422
1747515600000|2025-05-17 21:00:00|75.84|74.44|75.58|74.18|76.08|74.68|75.46|74.06|390
1747515900000|2025-05-17 21:05:00|75.59|74.19|75.27|73.87|75.64|74.24|75.25|73.85|251
1747516200000|2025-05-17 21:10:00|75.26|73.86|75.32|73.92|75.42|74.02|75.2|73.8|154
1747516500000|2025-05-17 21:15:00|75.31|73.91|75.03|73.63|75.36|73.96|75.02|73.62|212
1747516800000|2025-05-17 21:20:00|75.04|73.64|75.23|73.83|75.26|73.86|74.89|73.49|122
1747517100000|2025-05-17 21:25:00|75.22|73.82|75.17|73.77|75.22|73.82|75.01|73.61|104
1747517400000|2025-05-17 21:30:00|75.18|73.78|75.31|73.91|75.45|74.05|75.17|73.77|122
1747517700000|2025-05-17 21:35:00|75.32|73.92|75.25|73.85|75.44|74.04|75.11|73.71|127
1747518000000|2025-05-17 21:40:00|75.21|73.81|75.43|74.03|75.43|74.03|75.2|73.8|97
1747518300000|2025-05-17 21:45:00|75.42|74.02|75.42|74.02|75.42|74.02|75.25|73.85|120
1747518600000|2025-05-17 21:50:00|75.43|74.03|75.36|73.96|75.45|74.05|75.3|73.9|61
1747518900000|2025-05-17 21:55:00|75.35|73.95|75.39|73.99|75.45|74.05|75.28|73.88|67
1747519200000|2025-05-17 22:00:00|75.38|73.98|75.03|73.63|75.41|74.01|75.02|73.62|190
1747519500000|2025-05-17 22:05:00|75.04|73.64|74.47|73.07|75.12|73.72|74.46|73.06|213
1747519800000|2025-05-17 22:10:00|74.46|73.06|74.3|72.9|74.48|73.08|74.18|72.78|311
1747520100000|2025-05-17 22:15:00|74.29|72.89|74.16|72.76|74.34|72.94|74.07|72.67|302
1747520400000|2025-05-17 22:20:00|74.18|72.78|74.18|72.78|74.26|72.86|74.07|72.67|216
1747520700000|2025-05-17 22:25:00|74.19|72.79|74.05|72.65|74.19|72.79|73.99|72.59|129
1747521000000|2025-05-17 22:30:00|74.06|72.66|74.32|72.92|74.32|72.92|73.96|72.56|157
1747521300000|2025-05-17 22:35:00|74.35|72.95|74.56|73.16|74.62|73.22|74.35|72.95|116
1747521600000|2025-05-17 22:40:00|74.55|73.15|74.6|73.2|74.68|73.28|74.55|73.15|149
1747521900000|2025-05-17 22:45:00|74.61|73.21|74.42|73.02|74.61|73.21|74.38|72.98|158
1747522200000|2025-05-17 22:50:00|74.43|73.03|74.45|73.05|74.54|73.14|74.34|72.94|173
1747522500000|2025-05-17 22:55:00|74.46|73.06|74.48|73.08|74.64|73.24|74.43|73.03|149
1747522800000|2025-05-17 23:00:00|74.5|73.1|74.6|73.2|74.62|73.22|74.44|73.04|224
1747523100000|2025-05-17 23:05:00|74.58|73.18|74.76|73.36|74.76|73.36|74.34|72.94|186
1747523400000|2025-05-17 23:10:00|74.77|73.37|74.81|73.41|74.89|73.49|74.71|73.31|161
1747523700000|2025-05-17 23:15:00|74.8|73.4|74.84|73.44|74.85|73.45|74.65|73.25|157
1747524000000|2025-05-17 23:20:00|74.85|73.45|75.04|73.64|75.04|73.64|74.79|73.39|146
1747524300000|2025-05-17 23:25:00|75.03|73.63|75.11|73.71|75.15|73.75|74.94|73.54|118
1747524600000|2025-05-17 23:30:00|75.1|73.7|75.06|73.66|75.1|73.7|74.97|73.57|124
1747524900000|2025-05-17 23:35:00|75.05|73.65|74.94|73.54|75.05|73.65|74.82|73.42|121
1747525200000|2025-05-17 23:40:00|74.95|73.55|74.83|73.43|75.02|73.62|74.83|73.43|102
1747525500000|2025-05-17 23:45:00|74.84|73.44|74.85|73.45|74.9|73.5|74.77|73.37|185
1747525800000|2025-05-17 23:50:00|74.84|73.44|74.86|73.46|74.94|73.54|74.84|73.44|133
1747526100000|2025-05-17 23:55:00|74.85|73.45|74.98|73.58|75.01|73.61|74.81|73.41|105
1747526400000|2025-05-18 00:00:00|74.99|73.59|75.03|73.63|75.09|73.69|74.85|73.45|135
1747526700000|2025-05-18 00:05:00|75.02|73.62|74.99|73.59|75.09|73.69|74.89|73.49|215
1747527000000|2025-05-18 00:10:00|75|73.6|75.02|73.62|75.2|73.8|74.84|73.44|154
1747527300000|2025-05-18 00:15:00|75.03|73.63|74.9|73.5|75.15|73.75|74.85|73.45|169
1747527600000|2025-05-18 00:20:00|74.89|73.49|74.7|73.3|74.89|73.49|74.6|73.2|221
1747527900000|2025-05-18 00:25:00|74.71|73.31|74.72|73.32|74.81|73.41|74.66|73.26|151
1747528200000|2025-05-18 00:30:00|74.73|73.33|74.69|73.29|74.89|73.49|74.69|73.29|226
1747528500000|2025-05-18 00:35:00|74.7|73.3|74.67|73.27|74.87|73.47|74.58|73.18|243
1747528800000|2025-05-18 00:40:00|74.66|73.26|74.49|73.09|74.77|73.37|74.48|73.08|190
1747529100000|2025-05-18 00:45:00|74.48|73.08|74.88|73.48|74.88|73.48|74.45|73.05|220
1747529400000|2025-05-18 00:50:00|74.91|73.51|75.01|73.61|75.15|73.75|74.91|73.51|137
1747529700000|2025-05-18 00:55:00|75.02|73.62|75.1|73.7|75.15|73.75|75.01|73.61|99
1747530000000|2025-05-18 01:00:00|75.12|73.72|74.87|73.47|75.14|73.74|74.83|73.43|139
1747530300000|2025-05-18 01:05:00|74.88|73.48|74.83|73.43|74.97|73.57|74.77|73.37|120
1747530600000|2025-05-18 01:10:00|74.84|73.44|74.76|73.36|74.84|73.44|74.73|73.33|84
1747530900000|2025-05-18 01:15:00|74.75|73.35|74.97|73.57|74.98|73.58|74.75|73.35|103
1747531200000|2025-05-18 01:20:00|74.96|73.56|75.06|73.66|75.09|73.69|74.96|73.56|105
1747531500000|2025-05-18 01:25:00|75.05|73.65|74.75|73.35|75.05|73.65|74.73|73.33|93
1747531800000|2025-05-18 01:30:00|74.74|73.34|74.81|73.41|74.83|73.43|74.61|73.21|116
1747532100000|2025-05-18 01:35:00|74.82|73.42|74.88|73.48|74.89|73.49|74.79|73.39|66
1747532400000|2025-05-18 01:40:00|74.87|73.47|74.72|73.32|74.91|73.51|74.7|73.3|88
1747532700000|2025-05-18 01:45:00|74.73|73.33|74.88|73.48|74.9|73.5|74.63|73.23|110
1747533000000|2025-05-18 01:50:00|74.87|73.47|75.05|73.65|75.05|73.65|74.75|73.35|132
1747533300000|2025-05-18 01:55:00|75.06|73.66|75.15|73.75|75.29|73.89|75.05|73.65|119
1747533600000|2025-05-18 02:00:00|75.14|73.74|75.16|73.76|75.25|73.85|75.11|73.71|138
1747533900000|2025-05-18 02:05:00|75.15|73.75|75.07|73.67|75.17|73.77|74.97|73.57|100
1747534200000|2025-05-18 02:10:00|75.08|73.68|75.24|73.84|75.24|73.84|75.05|73.65|44
1747534500000|2025-05-18 02:15:00|75.23|73.83|75.05|73.65|75.23|73.83|75|73.6|106
1747534800000|2025-05-18 02:20:00|75.06|73.66|75|73.6|75.16|73.76|74.98|73.58|131
1747535100000|2025-05-18 02:25:00|75.01|73.61|74.98|73.58|75.05|73.65|74.95|73.55|88
1747535400000|2025-05-18 02:30:00|75|73.6|74.96|73.56|75.06|73.66|74.93|73.53|142
1747535700000|2025-05-18 02:35:00|74.93|73.53|74.92|73.52|75.01|73.61|74.84|73.44|103
1747536000000|2025-05-18 02:40:00|74.91|73.51|74.77|73.37|74.95|73.55|74.74|73.34|88
1747536300000|2025-05-18 02:45:00|74.76|73.36|75.09|73.69|75.09|73.69|74.76|73.36|71
1747536600000|2025-05-18 02:50:00|75.1|73.7|74.95|73.55|75.14|73.74|74.94|73.54|64
1747536900000|2025-05-18 02:55:00|74.94|73.54|74.89|73.49|74.94|73.54|74.86|73.46|47
1747537200000|2025-05-18 03:00:00|74.9|73.5|75.18|73.78|75.19|73.79|74.87|73.47|149
1747537500000|2025-05-18 03:05:00|75.17|73.77|74.96|73.56|75.19|73.79|74.66|73.26|227
1747537800000|2025-05-18 03:10:00|74.95|73.55|74.71|73.31|74.97|73.57|74.69|73.29|215
1747538100000|2025-05-18 03:15:00|74.7|73.3|74.44|73.04|74.7|73.3|74.43|73.03|157
1747538400000|2025-05-18 03:20:00|74.43|73.03|74.45|73.05|74.48|73.08|74.31|72.91|203
1747538700000|2025-05-18 03:25:00|74.44|73.04|74.25|72.85|74.46|73.06|74.25|72.85|110
1747539000000|2025-05-18 03:30:00|74.26|72.86|74.59|73.19|74.71|73.31|74.25|72.85|214
1747539300000|2025-05-18 03:35:00|74.6|73.2|74.78|73.38|74.81|73.41|74.58|73.18|165
1747539600000|2025-05-18 03:40:00|74.79|73.39|74.78|73.38|74.86|73.46|74.75|73.35|134
1747539900000|2025-05-18 03:45:00|74.79|73.39|74.7|73.3|74.8|73.4|74.62|73.22|180
1747540200000|2025-05-18 03:50:00|74.69|73.29|74.52|73.12|74.71|73.31|74.52|73.12|87
1747540500000|2025-05-18 03:55:00|74.51|73.11|74.51|73.11|74.62|73.22|74.5|73.1|49
1747540800000|2025-05-18 04:00:00|74.5|73.1|74.66|73.26|74.67|73.27|74.49|73.09|50
1747541100000|2025-05-18 04:05:00|74.65|73.25|74.8|73.4|74.8|73.4|74.59|73.19|97
1747541400000|2025-05-18 04:10:00|74.79|73.39|75|73.6|75|73.6|74.79|73.39|70
1747541700000|2025-05-18 04:15:00|75.01|73.61|75.07|73.67|75.09|73.69|74.9|73.5|90
1747542000000|2025-05-18 04:20:00|75.08|73.68|75.06|73.66|75.11|73.71|75.02|73.62|64
1747542300000|2025-05-18 04:25:00|75.05|73.65|75.04|73.64|75.05|73.65|75.01|73.61|41
1747542600000|2025-05-18 04:30:00|75.05|73.65|75.1|73.7|75.1|73.7|74.91|73.51|67
1747542900000|2025-05-18 04:35:00|75.09|73.69|75.24|73.84|75.33|73.93|75.04|73.64|63
1747543200000|2025-05-18 04:40:00|75.23|73.83|75.24|73.84|75.29|73.89|75.16|73.76|76
1747543500000|2025-05-18 04:45:00|75.25|73.85|75.32|73.92|75.45|74.05|75.25|73.85|72
1747543800000|2025-05-18 04:50:00|75.31|73.91|75.15|73.75|75.31|73.91|75.15|73.75|85
1747544100000|2025-05-18 04:55:00|75.14|73.74|75.23|73.83|75.25|73.85|75.13|73.73|47
1747544400000|2025-05-18 05:00:00|75.24|73.84|75.52|74.12|75.58|74.18|75.2|73.8|110
1747544700000|2025-05-18 05:05:00|75.51|74.11|75.66|74.26|75.72|74.32|75.51|74.11|143
1747545000000|2025-05-18 05:10:00|75.65|74.25|75.53|74.13|75.69|74.29|75.5|74.1|84
1747545300000|2025-05-18 05:15:00|75.55|74.15|75.75|74.35|75.77|74.37|75.55|74.15|114
1747545600000|2025-05-18 05:20:00|75.76|74.36|75.79|74.39|75.88|74.48|75.74|74.34|111
1747545900000|2025-05-18 05:25:00|75.8|74.4|75.86|74.46|75.9|74.5|75.77|74.37|108
1747546200000|2025-05-18 05:30:00|75.87|74.47|75.82|74.42|75.95|74.55|75.75|74.35|128
1747546500000|2025-05-18 05:35:00|75.81|74.41|75.83|74.43|75.95|74.55|75.68|74.28|117
1747546800000|2025-05-18 05:40:00|75.84|74.44|75.83|74.43|75.84|74.44|75.73|74.33|69
1747547100000|2025-05-18 05:45:00|75.82|74.42|76.15|74.75|76.17|74.77|75.81|74.41|131
1747547400000|2025-05-18 05:50:00|76.14|74.74|76.27|74.87|76.29|74.89|76.07|74.67|91
1747547700000|2025-05-18 05:55:00|76.26|74.86|76.3|74.9|76.41|75.01|76.23|74.83|130
1747548000000|2025-05-18 06:00:00|76.31|74.91|76.38|74.98|76.47|75.07|76.14|74.74|150
1747548300000|2025-05-18 06:05:00|76.4|75|76.33|74.93|76.44|75.04|76.25|74.85|196
1747548600000|2025-05-18 06:10:00|76.34|74.94|76.48|75.08|76.52|75.12|76.28|74.88|138
1747548900000|2025-05-18 06:15:00|76.49|75.09|76.27|74.87|76.54|75.14|76.26|74.86|146
1747549200000|2025-05-18 06:20:00|76.26|74.86|76.16|74.76|76.27|74.87|76.13|74.73|128
1747549500000|2025-05-18 06:25:00|76.17|74.77|76.04|74.64|76.22|74.82|75.99|74.59|145
1747549800000|2025-05-18 06:30:00|76.03|74.63|75.79|74.39|76.05|74.65|75.78|74.38|186
1747550100000|2025-05-18 06:35:00|75.8|74.4|75.92|74.52|76.02|74.62|75.8|74.4|101
1747550400000|2025-05-18 06:40:00|75.91|74.51|76.03|74.63|76.04|74.64|75.89|74.49|80
1747550700000|2025-05-18 06:45:00|76.04|74.64|75.98|74.58|76.07|74.67|75.93|74.53|109
1747551000000|2025-05-18 06:50:00|75.97|74.57|75.93|74.53|75.97|74.57|75.84|74.44|81
1747551300000|2025-05-18 06:55:00|75.92|74.52|75.95|74.55|75.97|74.57|75.8|74.4|91
1747551600000|2025-05-18 07:00:00|75.94|74.54|76.04|74.64|76.07|74.67|75.87|74.47|132
1747551900000|2025-05-18 07:05:00|76.05|74.65|76.09|74.69|76.19|74.79|75.99|74.59|108
1747552200000|2025-05-18 07:10:00|76.11|74.71|76.34|74.94|76.37|74.97|76.11|74.71|102
1747552500000|2025-05-18 07:15:00|76.35|74.95|76.47|75.07|76.48|75.08|76.32|74.92|92
1747552800000|2025-05-18 07:20:00|76.46|75.06|76.44|75.04|76.5|75.1|76.35|74.95|85
1747553100000|2025-05-18 07:25:00|76.43|75.03|76.52|75.12|76.52|75.12|76.42|75.02|42
1747553400000|2025-05-18 07:30:00|76.51|75.11|76.38|74.98|76.52|75.12|76.32|74.92|56
1747553700000|2025-05-18 07:35:00|76.39|74.99|76.27|74.87|76.39|74.99|76.25|74.85|80
1747554000000|2025-05-18 07:40:00|76.26|74.86|76.3|74.9|76.35|74.95|76.23|74.83|82
1747554300000|2025-05-18 07:45:00|76.28|74.88|76.27|74.87|76.35|74.95|76.25|74.85|99
1747554600000|2025-05-18 07:50:00|76.28|74.88|76.45|75.05|76.49|75.09|76.24|74.84|110
1747554900000|2025-05-18 07:55:00|76.46|75.06|76.62|75.22|76.75|75.35|76.44|75.04|124
1747555200000|2025-05-18 08:00:00|76.63|75.23|76.85|75.45|77.02|75.62|76.63|75.23|185
1747555500000|2025-05-18 08:05:00|76.86|75.46|77.24|75.84|77.34|75.94|76.86|75.46|272
1747555800000|2025-05-18 08:10:00|77.23|75.83|76.91|75.51|77.23|75.83|76.9|75.5|193
1747556100000|2025-05-18 08:15:00|76.92|75.52|76.82|75.42|77|75.6|76.77|75.37|196
1747556400000|2025-05-18 08:20:00|76.81|75.41|77.05|75.65|77.08|75.68|76.77|75.37|158
1747556700000|2025-05-18 08:25:00|77.04|75.64|77.04|75.64|77.08|75.68|76.97|75.57|171
1747557000000|2025-05-18 08:30:00|77.06|75.66|77.09|75.69|77.11|75.71|76.84|75.44|171
1747557300000|2025-05-18 08:35:00|77.1|75.7|76.89|75.49|77.11|75.71|76.86|75.46|203
1747557600000|2025-05-18 08:40:00|76.88|75.48|76.8|75.4|76.97|75.57|76.76|75.36|160
1747557900000|2025-05-18 08:45:00|76.79|75.39|76.95|75.55|76.95|75.55|76.75|75.35|113
1747558200000|2025-05-18 08:50:00|76.96|75.56|76.91|75.51|76.97|75.57|76.85|75.45|152
1747558500000|2025-05-18 08:55:00|76.92|75.52|76.79|75.39|76.93|75.53|76.76|75.36|103
1747558800000|2025-05-18 09:00:00|76.8|75.4|77.02|75.62|77.04|75.64|76.8|75.4|142
1747559100000|2025-05-18 09:05:00|77.03|75.63|76.98|75.58|77.04|75.64|76.87|75.47|148
1747559400000|2025-05-18 09:10:00|76.99|75.59|76.97|75.57|77|75.6|76.87|75.47|139
1747559700000|2025-05-18 09:15:00|76.98|75.58|76.78|75.38|76.98|75.58|76.55|75.15|222
1747560000000|2025-05-18 09:20:00|76.79|75.39|76.63|75.23|76.86|75.46|76.62|75.22|174
1747560300000|2025-05-18 09:25:00|76.64|75.24|76.69|75.29|76.78|75.38|76.64|75.24|169
1747560600000|2025-05-18 09:30:00|76.68|75.28|76.61|75.21|76.73|75.33|76.6|75.2|180
1747560900000|2025-05-18 09:35:00|76.62|75.22|76.61|75.21|76.67|75.27|76.46|75.06|203
1747561200000|2025-05-18 09:40:00|76.62|75.22|76.3|74.9|76.62|75.22|76.26|74.86|174
1747561500000|2025-05-18 09:45:00|76.29|74.89|76.36|74.96|76.48|75.08|76.29|74.89|206
1747561800000|2025-05-18 09:50:00|76.35|74.95|76.35|74.95|76.46|75.06|76.26|74.86|221
1747562100000|2025-05-18 09:55:00|76.34|74.94|76.41|75.01|76.47|75.07|76.22|74.82|144
1747562400000|2025-05-18 10:00:00|76.42|75.02|76.54|75.14|76.54|75.14|76.38|74.98|115
1747562700000|2025-05-18 10:05:00|76.53|75.13|76.55|75.15|76.57|75.17|76.45|75.05|111
1747563000000|2025-05-18 10:10:00|76.54|75.14|76.62|75.22|76.62|75.22|76.49|75.09|63
1747563300000|2025-05-18 10:15:00|76.61|75.21|76.45|75.05|76.62|75.22|76.44|75.04|111
1747563600000|2025-05-18 10:20:00|76.44|75.04|76.38|74.98|76.54|75.14|76.37|74.97|116
1747563900000|2025-05-18 10:25:00|76.39|74.99|76.32|74.92|76.44|75.04|76.32|74.92|66
1747564200000|2025-05-18 10:30:00|76.31|74.91|76.38|74.98|76.41|75.01|76.25|74.85|154
1747564500000|2025-05-18 10:35:00|76.39|74.99|76.36|74.96|76.39|74.99|76.28|74.88|132
1747564800000|2025-05-18 10:40:00|76.35|74.95|76.36|74.96|76.38|74.98|76.26|74.86|80
1747565100000|2025-05-18 10:45:00|76.35|74.95|76.31|74.91|76.45|75.05|76.31|74.91|79
1747565400000|2025-05-18 10:50:00|76.32|74.92|76.49|75.09|76.49|75.09|76.28|74.88|107
1747565700000|2025-05-18 10:55:00|76.48|75.08|76.46|75.06|76.48|75.08|76.41|75.01|82
1747566000000|2025-05-18 11:00:00|76.45|75.05|76.64|75.24|76.65|75.25|76.43|75.03|46
1747566300000|2025-05-18 11:05:00|76.63|75.23|76.64|75.24|76.67|75.27|76.61|75.21|47
1747566600000|2025-05-18 11:10:00|76.63|75.23|76.65|75.25|76.69|75.29|76.61|75.21|45
1747566900000|2025-05-18 11:15:00|76.64|75.24|76.68|75.28|76.84|75.44|76.64|75.24|50
1747567200000|2025-05-18 11:20:00|76.69|75.29|76.66|75.26|76.74|75.34|76.66|75.26|53
1747567500000|2025-05-18 11:25:00|76.67|75.27|76.53|75.13|76.67|75.27|76.49|75.09|34
1747567800000|2025-05-18 11:30:00|76.56|75.16|76.64|75.24|76.66|75.26|76.54|75.14|53
1747568100000|2025-05-18 11:35:00|76.63|75.23|76.37|74.97|76.72|75.32|76.35|74.95|73
1747568400000|2025-05-18 11:40:00|76.39|74.99|76.29|74.89|76.46|75.06|76.29|74.89|86
1747568700000|2025-05-18 11:45:00|76.3|74.9|76.36|74.96|76.41|75.01|76.29|74.89|67
1747569000000|2025-05-18 11:50:00|76.38|74.98|76.21|74.81|76.39|74.99|76.21|74.81|47
1747569300000|2025-05-18 11:55:00|76.23|74.83|76.23|74.83|76.24|74.84|76.21|74.81|37
1747569600000|2025-05-18 12:00:00|76.22|74.82|76.08|74.68|76.22|74.82|76.02|74.62|90
1747569900000|2025-05-18 12:05:00|76.09|74.69|75.92|74.52|76.15|74.75|75.87|74.47|138
1747570200000|2025-05-18 12:10:00|75.93|74.53|75.97|74.57|76.04|74.64|75.93|74.53|76
1747570500000|2025-05-18 12:15:00|75.96|74.56|75.93|74.53|76|74.6|75.79|74.39|130
1747570800000|2025-05-18 12:20:00|75.94|74.54|76.14|74.74|76.16|74.76|75.94|74.54|62
1747571100000|2025-05-18 12:25:00|76.13|74.73|76.17|74.77|76.23|74.83|76.11|74.71|62
1747571400000|2025-05-18 12:30:00|76.16|74.76|76.19|74.79|76.24|74.84|76.14|74.74|52
1747571700000|2025-05-18 12:35:00|76.18|74.78|76.15|74.75|76.19|74.79|76.13|74.73|26
1747572000000|2025-05-18 12:40:00|76.17|74.77|76.11|74.71|76.17|74.77|76.08|74.68|33
1747572300000|2025-05-18 12:45:00|76.1|74.7|76.22|74.82|76.22|74.82|76.05|74.65|56
1747572600000|2025-05-18 12:50:00|76.23|74.83|76.33|74.93|76.35|74.95|76.23|74.83|44
1747572900000|2025-05-18 12:55:00|76.34|74.94|76.37|74.97|76.38|74.98|76.32|74.92|25
1747573200000|2025-05-18 13:00:00|76.36|74.96|76.26|74.86|76.37|74.97|76.24|74.84|46
1747573500000|2025-05-18 13:05:00|76.27|74.87|76.16|74.76|76.27|74.87|76.14|74.74|35
1747573800000|2025-05-18 13:10:00|76.17|74.77|76.23|74.83|76.24|74.84|76.15|74.75|68
1747574100000|2025-05-18 13:15:00|76.21|74.81|76.29|74.89|76.3|74.9|76.16|74.76|98
1747574400000|2025-05-18 13:20:00|76.28|74.88|76.38|74.98|76.39|74.99|76.28|74.88|63
1747574700000|2025-05-18 13:25:00|76.39|74.99|76.36|74.96|76.43|75.03|76.3|74.9|26
1747575000000|2025-05-18 13:30:00|76.38|74.98|76.36|74.96|76.4|75|76.3|74.9|117
1747575300000|2025-05-18 13:35:00|76.35|74.95|76.6|75.2|76.64|75.24|76.29|74.89|149
1747575600000|2025-05-18 13:40:00|76.59|75.19|76.67|75.27|76.76|75.36|76.5|75.1|154
1747575900000|2025-05-18 13:45:00|76.66|75.26|76.62|75.22|76.75|75.35|76.58|75.18|104
1747576200000|2025-05-18 13:50:00|76.63|75.23|76.67|75.27|76.73|75.33|76.54|75.14|84
1747576500000|2025-05-18 13:55:00|76.66|75.26|77.1|75.7|77.16|75.76|76.65|75.25|125
1747576800000|2025-05-18 14:00:00|77.11|75.71|77.01|75.61|77.19|75.79|76.97|75.57|284
1747577100000|2025-05-18 14:05:00|77|75.6|77.05|75.65|77.06|75.66|76.84|75.44|129
1747577400000|2025-05-18 14:10:00|77.07|75.67|76.77|75.37|77.07|75.67|76.77|75.37|160
1747577700000|2025-05-18 14:15:00|76.78|75.38|76.9|75.5|76.92|75.52|76.78|75.38|114
1747578000000|2025-05-18 14:20:00|76.91|75.51|77.11|75.71|77.11|75.71|76.91|75.51|97
1747578300000|2025-05-18 14:25:00|77.12|75.72|77.04|75.64|77.17|75.77|76.99|75.59|79
1747578600000|2025-05-18 14:30:00|77.05|75.65|77.04|75.64|77.12|75.72|76.87|75.47|135
1747578900000|2025-05-18 14:35:00|77.05|75.65|77.67|76.27|77.68|76.28|77.05|75.65|134
1747579200000|2025-05-18 14:40:00|77.66|76.26|77.56|76.16|77.72|76.32|77.43|76.03|221
1747579500000|2025-05-18 14:45:00|77.57|76.17|77.88|76.48|77.95|76.55|77.57|76.17|173
1747579800000|2025-05-18 14:50:00|77.87|76.47|77.88|76.48|78.09|76.69|77.8|76.4|274
1747580100000|2025-05-18 14:55:00|77.87|76.47|77.86|76.46|78|76.6|77.79|76.39|191
1747580400000|2025-05-18 15:00:00|77.87|76.47|77.6|76.2|77.89|76.49|77.44|76.04|315
1747580700000|2025-05-18 15:05:00|77.61|76.21|77.42|76.02|77.64|76.24|77.27|75.87|208
1747581000000|2025-05-18 15:10:00|77.44|76.04|77.4|76|77.48|76.08|77.26|75.86|203
1747581300000|2025-05-18 15:15:00|77.39|75.99|77.66|76.26|77.75|76.35|77.26|75.86|254
1747581600000|2025-05-18 15:20:00|77.67|76.27|77.57|76.17|77.79|76.39|77.55|76.15|217
1747581900000|2025-05-18 15:25:00|77.56|76.16|77.68|76.28|77.74|76.34|77.55|76.15|171
1747582200000|2025-05-18 15:30:00|77.69|76.29|77.76|76.36|77.79|76.39|77.56|76.16|157
1747582500000|2025-05-18 15:35:00|77.75|76.35|77.86|76.46|77.86|76.46|77.68|76.28|135
1747582800000|2025-05-18 15:40:00|77.87|76.47|77.92|76.52|78|76.6|77.7|76.3|163
1747583100000|2025-05-18 15:45:00|77.91|76.51|78.13|76.73|78.14|76.74|77.84|76.44|244
1747583400000|2025-05-18 15:50:00|78.12|76.72|78.2|76.8|78.34|76.94|78.12|76.72|209
1747583700000|2025-05-18 15:55:00|78.19|76.79|78.07|76.67|78.21|76.81|77.91|76.51|200
1747584000000|2025-05-18 16:00:00|78.08|76.68|77.85|76.45|78.28|76.88|77.78|76.38|319
1747584300000|2025-05-18 16:05:00|77.86|76.46|78.02|76.62|78.1|76.7|77.75|76.35|254
1747584600000|2025-05-18 16:10:00|78.03|76.63|77.97|76.57|78.26|76.86|77.97|76.57|195
1747584900000|2025-05-18 16:15:00|77.98|76.58|77.86|76.46|78.08|76.68|77.83|76.43|165
1747585200000|2025-05-18 16:20:00|77.87|76.47|77.53|76.13|77.99|76.59|77.44|76.04|144
1747585500000|2025-05-18 16:25:00|77.54|76.14|77.76|76.36|77.79|76.39|77.53|76.13|150
1747585800000|2025-05-18 16:30:00|77.75|76.35|77.62|76.22|77.88|76.48|77.53|76.13|272
1747586100000|2025-05-18 16:35:00|77.63|76.23|77.68|76.28|77.69|76.29|77.5|76.1|253
1747586400000|2025-05-18 16:40:00|77.69|76.29|77.74|76.34|77.88|76.48|77.62|76.22|200
1747586700000|2025-05-18 16:45:00|77.73|76.33|77.8|76.4|78.09|76.69|77.6|76.2|231
1747587000000|2025-05-18 16:50:00|77.81|76.41|77.79|76.39|77.82|76.42|77.69|76.29|168
1747587300000|2025-05-18 16:55:00|77.8|76.4|77.91|76.51|78.13|76.73|77.78|76.38|213
1747587600000|2025-05-18 17:00:00|77.92|76.52|77.64|76.24|77.93|76.53|77.56|76.16|202
1747587900000|2025-05-18 17:05:00|77.65|76.25|77.61|76.21|77.79|76.39|77.61|76.21|166
1747588200000|2025-05-18 17:10:00|77.62|76.22|77.57|76.17|77.63|76.23|77.49|76.09|149
1747588500000|2025-05-18 17:15:00|77.56|76.16|77.43|76.03|77.59|76.19|77.39|75.99|124
1747588800000|2025-05-18 17:20:00|77.42|76.02|77.34|75.94|77.42|76.02|77.31|75.91|107
1747589100000|2025-05-18 17:25:00|77.36|75.96|77.1|75.7|77.39|75.99|76.75|75.35|244
1747589400000|2025-05-18 17:30:00|77.11|75.71|76.95|75.55|77.15|75.75|76.94|75.54|202
1747589700000|2025-05-18 17:35:00|76.94|75.54|76.77|75.37|76.96|75.56|76.66|75.26|275
1747590000000|2025-05-18 17:40:00|76.76|75.36|76.98|75.58|77.1|75.7|76.76|75.36|269
1747590300000|2025-05-18 17:45:00|76.97|75.57|76.65|75.25|77.01|75.61|76.59|75.19|282
1747590600000|2025-05-18 17:50:00|76.66|75.26|76.38|74.98|76.76|75.36|76.35|74.95|232
1747590900000|2025-05-18 17:55:00|76.39|74.99|76.1|74.7|76.65|75.25|76.03|74.63|278
1747591200000|2025-05-18 18:00:00|76.11|74.71|75.46|74.06|76.21|74.81|75.35|73.95|555
1747591500000|2025-05-18 18:05:00|75.45|74.05|75.24|73.84|75.64|74.24|75.16|73.76|566
1747591800000|2025-05-18 18:10:00|75.25|73.85|75.33|73.93|75.44|74.04|75.04|73.64|456
1747592100000|2025-05-18 18:15:00|75.32|73.92|74.73|73.33|75.36|73.96|74.57|73.17|484
1747592400000|2025-05-18 18:20:00|74.75|73.35|75.12|73.72|75.27|73.87|74.62|73.22|475
1747592700000|2025-05-18 18:25:00|75.11|73.71|75.52|74.12|75.53|74.13|74.96|73.56|346
1747593000000|2025-05-18 18:30:00|75.51|74.11|75.31|73.91|75.56|74.16|75.24|73.84|325
1747593300000|2025-05-18 18:35:00|75.3|73.9|75.22|73.82|75.36|73.96|75.11|73.71|353
1747593600000|2025-05-18 18:40:00|75.23|73.83|75.33|73.93|75.45|74.05|75.14|73.74|358
1747593900000|2025-05-18 18:45:00|75.3|73.9|74.94|73.54|75.48|74.08|74.88|73.48|403
1747594200000|2025-05-18 18:50:00|74.93|73.53|75.24|73.84|75.26|73.86|74.84|73.44|334
1747594500000|2025-05-18 18:55:00|75.26|73.86|75.28|73.88|75.33|73.93|75.07|73.67|186
1747594800000|2025-05-18 19:00:00|75.27|73.87|75.26|73.86|75.44|74.04|75.22|73.82|209
1747595100000|2025-05-18 19:05:00|75.25|73.85|75.35|73.95|75.36|73.96|75.09|73.69|259
1747595400000|2025-05-18 19:10:00|75.37|73.97|75.35|73.95|75.41|74.01|75.18|73.78|164
1747595700000|2025-05-18 19:15:00|75.34|73.94|75.22|73.82|75.37|73.97|75.14|73.74|204
1747596000000|2025-05-18 19:20:00|75.23|73.83|75.56|74.16|75.56|74.16|75.16|73.76|176
1747596300000|2025-05-18 19:25:00|75.57|74.17|75.41|74.01|75.63|74.23|75.36|73.96|146
1747596600000|2025-05-18 19:30:00|75.4|74|74.88|73.08|75.4|74|74.69|72.97|423
1747596900000|2025-05-18 19:35:00|74.84|73.04|74.45|73.55|75.02|73.66|74.4|72.99|388
1747597200000|2025-05-18 19:40:00|74.44|73.54|74.4|73.5|74.46|73.56|74.14|73.24|248
1747597500000|2025-05-18 19:45:00|74.39|73.49|74|73.1|74.52|73.62|73.92|73.02|345
1747597800000|2025-05-18 19:50:00|74.02|73.12|73.57|72.67|74.19|73.29|73.5|72.6|420
1747598100000|2025-05-18 19:55:00|73.6|72.7|73.49|72.59|73.75|72.85|73.46|72.56|388
1747598400000|2025-05-18 20:00:00|73.48|72.58|72.71|71.81|73.48|72.58|72.16|71.26|733
1747598700000|2025-05-18 20:05:00|72.7|71.8|73.21|72.31|73.21|72.31|72.57|71.67|384
1747599000000|2025-05-18 20:10:00|73.2|72.3|72.76|71.86|73.2|72.3|72.69|71.79|468
1747599300000|2025-05-18 20:15:00|72.75|71.85|73.39|71.59|73.48|72.15|72.71|71.53|529
1747599600000|2025-05-18 20:20:00|73.38|71.58|73.32|71.52|73.61|71.81|73.23|71.43|356
1747599900000|2025-05-18 20:25:00|73.33|71.53|73.55|71.75|73.68|71.88|73.27|71.47|343
1747600200000|2025-05-18 20:30:00|73.54|71.74|73.68|71.88|73.69|71.89|73.34|71.54|443
1747600500000|2025-05-18 20:35:00|73.69|71.89|74.02|72.22|74.06|72.58|73.45|71.82|344
1747600800000|2025-05-18 20:40:00|74.01|72.21|74.2|72.4|74.22|72.42|73.77|71.97|285
1747601100000|2025-05-18 20:45:00|74.19|72.39|74.28|72.48|74.35|72.55|74.1|72.3|312
1747601400000|2025-05-18 20:50:00|74.26|72.46|74.24|72.44|74.39|72.59|74.21|72.41|302
1747601700000|2025-05-18 20:55:00|74.25|72.45|74.53|72.73|74.63|72.83|74.24|72.44|263
1747602000000|2025-05-18 21:00:00|74.54|72.74|74.01|73.51|74.75|73.59|74|72.73|196
1747602300000|2025-05-18 21:05:00|74|73.5|74.3|73.8|74.32|73.82|73.99|73.49|272
1747602600000|2025-05-18 21:10:00|74.29|73.79|74.23|73.73|74.37|73.87|74.11|73.61|175
1747602900000|2025-05-18 21:15:00|74.21|73.71|74.38|73.88|74.39|73.89|74.14|73.64|144
1747603200000|2025-05-18 21:20:00|74.39|73.89|74.38|73.88|74.39|73.89|74.31|73.81|80
1747603500000|2025-05-18 21:25:00|74.39|73.89|74.53|74.03|74.53|74.03|74.36|73.86|49
1747603800000|2025-05-18 21:30:00|74.54|74.04|74.41|73.91|74.74|74.24|74.24|73.74|139
1747604100000|2025-05-18 21:35:00|74.4|73.9|74.51|74.01|74.57|74.07|74.19|73.69|145
1747604400000|2025-05-18 21:40:00|74.5|74|74.48|73.98|74.6|74.1|74.41|73.91|130
1747604700000|2025-05-18 21:45:00|74.46|73.96|74.46|73.96|74.52|74.02|74.38|73.88|77
1747605000000|2025-05-18 21:50:00|74.45|73.95|74.17|73.67|74.45|73.95|73.81|73.31|208
1747605300000|2025-05-18 21:55:00|74.16|73.66|74.09|73.59|74.16|73.66|73.95|73.45|149
1747605600000|2025-05-18 22:00:00|74.08|73.58|73.84|73.34|74.15|73.65|73.51|73.01|453
1747605900000|2025-05-18 22:05:00|73.83|73.33|73.78|73.28|73.96|73.46|73.65|73.15|362
1747606200000|2025-05-18 22:10:00|73.79|73.29|73.62|73.12|73.81|73.31|73.58|73.08|329
1747606500000|2025-05-18 22:15:00|73.61|73.11|73.74|73.24|73.76|73.26|73.4|72.9|275
1747606800000|2025-05-18 22:20:00|73.75|73.25|74.17|73.67|74.2|73.7|73.74|73.24|255
1747607100000|2025-05-18 22:25:00|74.18|73.68|74.42|73.92|74.51|74.01|74.18|73.68|250
1747607400000|2025-05-18 22:30:00|74.41|73.91|74.76|74.26|74.91|74.41|74.39|73.89|340
1747607700000|2025-05-18 22:35:00|74.75|74.25|74.6|74.1|74.79|74.29|74.51|74.01|258
1747608000000|2025-05-18 22:40:00|74.61|74.11|74.78|74.28|74.83|74.33|74.6|74.1|244
1747608300000|2025-05-18 22:45:00|74.77|74.27|74.88|74.38|74.93|74.43|74.58|74.08|214
1747608600000|2025-05-18 22:50:00|74.89|74.39|75.06|74.56|75.1|74.6|74.85|74.35|114
1747608900000|2025-05-18 22:55:00|75.05|74.55|75.26|74.76|75.32|74.82|75.05|74.55|161
1747609200000|2025-05-18 23:00:00|75.27|74.77|74.99|74.49|75.27|74.77|74.82|74.32|270
1747609500000|2025-05-18 23:05:00|74.98|74.48|75|74.5|75.02|74.52|74.86|74.36|229
1747609800000|2025-05-18 23:10:00|75.01|74.51|74.95|74.45|75.17|74.67|74.85|74.35|188
1747610100000|2025-05-18 23:15:00|74.94|74.44|74.93|74.43|75.02|74.52|74.83|74.33|152
1747610400000|2025-05-18 23:20:00|74.92|74.42|75.18|74.68|75.24|74.74|74.92|74.42|124
1747610700000|2025-05-18 23:25:00|75.17|74.67|75.4|74.9|75.41|74.91|75.16|74.66|120
1747611000000|2025-05-18 23:30:00|75.39|74.89|75.26|74.76|75.52|75.02|75.26|74.76|230
1747611300000|2025-05-18 23:35:00|75.25|74.75|75.38|74.88|75.43|74.93|75.23|74.73|233
1747611600000|2025-05-18 23:40:00|75.37|74.87|75.39|74.89|75.43|74.93|75.26|74.76|157
1747611900000|2025-05-18 23:45:00|75.38|74.88|75.37|74.87|75.47|74.97|75.29|74.79|159
1747612200000|2025-05-18 23:50:00|75.38|74.88|76.05|75.55|76.14|75.64|75.38|74.88|259
1747612500000|2025-05-18 23:55:00|76.07|75.57|76.21|75.71|76.47|75.97|75.95|75.45|319
1747612800000|2025-05-19 00:00:00|76.19|75.69|76.17|75.67|76.35|75.85|75.73|75.23|437
1747613100000|2025-05-19 00:05:00|76.15|75.65|76.43|75.93|76.72|76.22|76.14|75.64|342
1747613400000|2025-05-19 00:10:00|76.45|75.95|75.95|75.45|76.49|75.99|75.86|75.36|330
1747613700000|2025-05-19 00:15:00|75.93|75.43|75.78|75.28|76.02|75.52|75.6|75.1|412
1747614000000|2025-05-19 00:20:00|75.79|75.29|75.47|74.97|76.02|75.52|75.43|74.93|315
1747614300000|2025-05-19 00:25:00|75.48|74.98|75.37|74.87|75.57|75.07|75.33|74.83|214
1747614600000|2025-05-19 00:30:00|75.38|74.88|75.41|74.91|75.46|74.96|74.87|74.37|326
1747614900000|2025-05-19 00:35:00|75.4|74.9|75.25|74.75|75.49|74.99|74.97|74.47|345
1747615200000|2025-05-19 00:40:00|75.24|74.74|74.85|74.35|75.27|74.77|74.67|74.17|332
1747615500000|2025-05-19 00:45:00|74.84|74.34|74.71|74.21|74.86|74.36|74.57|74.07|285
1747615800000|2025-05-19 00:50:00|74.73|74.23|74.92|74.42|75.05|74.55|74.72|74.22|251
1747616100000|2025-05-19 00:55:00|74.93|74.43|74.73|74.23|74.93|74.43|74.62|74.12|261
1747616400000|2025-05-19 01:00:00|74.75|74.25|74.78|74.28|74.99|74.49|74.65|74.15|368
1747616700000|2025-05-19 01:05:00|74.77|74.27|74.44|73.94|74.79|74.29|74.33|73.83|313
1747617000000|2025-05-19 01:10:00|74.43|73.93|74.53|74.03|74.69|74.19|74.33|73.83|317
1747617300000|2025-05-19 01:15:00|74.51|74.01|74.29|73.79|74.51|74.01|74.11|73.61|382
1747617600000|2025-05-19 01:20:00|74.28|73.78|74.62|74.12|74.62|74.12|74.15|73.65|350
1747617900000|2025-05-19 01:25:00|74.6|74.1|74.53|74.03|74.68|74.18|74.49|73.99|199
1747618200000|2025-05-19 01:30:00|74.54|74.04|74.79|74.29|74.85|74.35|74.44|73.94|285
1747618500000|2025-05-19 01:35:00|74.8|74.3|74.55|74.05|74.93|74.43|74.45|73.95|194
1747618800000|2025-05-19 01:40:00|74.53|74.03|74.5|74|74.54|74.04|74.34|73.84|159
1747619100000|2025-05-19 01:45:00|74.49|73.99|74.81|74.31|74.81|74.31|74.44|73.94|180
1747619400000|2025-05-19 01:50:00|74.8|74.3|74.76|74.26|74.8|74.3|74.6|74.1|141
1747619700000|2025-05-19 01:55:00|74.77|74.27|74.59|74.09|74.77|74.27|74.56|74.06|138
1747620000000|2025-05-19 02:00:00|74.6|74.1|74.62|74.12|74.7|74.2|74.5|74|259
1747620300000|2025-05-19 02:05:00|74.61|74.11|74.31|73.81|74.71|74.21|74.28|73.78|246
1747620600000|2025-05-19 02:10:00|74.3|73.8|73.76|73.26|74.32|73.82|73.75|73.25|255
1747620900000|2025-05-19 02:15:00|73.78|73.28|73.93|73.43|74|73.5|73.76|73.26|237
1747621200000|2025-05-19 02:20:00|73.94|73.44|74.09|73.59|74.18|73.68|73.89|73.39|138
1747621500000|2025-05-19 02:25:00|74.08|73.58|74.27|73.77|74.27|73.77|74.08|73.58|103
1747621800000|2025-05-19 02:30:00|74.26|73.76|74.34|73.84|74.4|73.9|74.19|73.69|151
1747622100000|2025-05-19 02:35:00|74.32|73.82|74.3|73.8|74.39|73.89|74.3|73.8|119
1747622400000|2025-05-19 02:40:00|74.27|73.77|74.13|73.63|74.28|73.78|74.12|73.62|166
1747622700000|2025-05-19 02:45:00|74.14|73.64|74.13|73.63|74.17|73.67|73.92|73.42|154
1747623000000|2025-05-19 02:50:00|74.14|73.64|73.91|73.41|74.15|73.65|73.83|73.33|149
1747623300000|2025-05-19 02:55:00|73.9|73.4|73.93|73.43|74|73.5|73.85|73.35|135
1747623600000|2025-05-19 03:00:00|73.94|73.44|73.9|73.4|73.94|73.44|73.73|73.23|149
1747623900000|2025-05-19 03:05:00|73.89|73.39|73.63|73.13|73.89|73.39|73.51|73.01|207
1747624200000|2025-05-19 03:10:00|73.64|73.14|73.43|72.93|73.64|73.14|73.43|72.93|144
1747624500000|2025-05-19 03:15:00|73.44|72.94|73.65|73.15|73.67|73.17|73.4|72.9|154
1747624800000|2025-05-19 03:20:00|73.64|73.14|73.72|73.22|73.73|73.23|73.49|72.99|258
1747625100000|2025-05-19 03:25:00|73.73|73.23|73.54|73.04|73.77|73.27|73.51|73.01|119
1747625400000|2025-05-19 03:30:00|73.53|73.03|73.47|72.97|73.62|73.12|73.45|72.95|173
1747625700000|2025-05-19 03:35:00|73.46|72.96|73.35|72.85|73.47|72.97|73.32|72.82|143
1747626000000|2025-05-19 03:40:00|73.34|72.84|73.07|72.57|73.47|72.97|73.05|72.55|140
1747626300000|2025-05-19 03:45:00|73.06|72.56|73.08|72.58|73.1|72.6|72.96|72.46|196
1747626600000|2025-05-19 03:50:00|73.06|72.56|72.97|72.47|73.2|72.7|72.93|72.43|195
1747626900000|2025-05-19 03:55:00|72.96|72.46|73.04|72.54|73.21|72.71|72.93|72.43|176
1747627200000|2025-05-19 04:00:00|73.06|72.56|73.08|72.58|73.14|72.64|72.94|72.44|316
1747627500000|2025-05-19 04:05:00|73.09|72.59|72.91|72.41|73.09|72.59|72.64|72.14|307
1747627800000|2025-05-19 04:10:00|72.9|72.4|73.29|72.79|73.35|72.85|72.85|72.35|281
1747628100000|2025-05-19 04:15:00|73.28|72.78|72.97|72.47|73.35|72.85|72.96|72.46|220
1747628400000|2025-05-19 04:20:00|72.96|72.46|72.83|72.33|73.09|72.59|72.81|72.31|188
1747628700000|2025-05-19 04:25:00|72.82|72.32|72.81|72.31|72.92|72.42|72.68|72.18|130
1747629000000|2025-05-19 04:30:00|72.8|72.3|72.85|72.35|72.97|72.47|72.65|72.15|384
1747629300000|2025-05-19 04:35:00|72.84|72.34|72.72|72.22|72.93|72.43|72.72|72.22|341
1747629600000|2025-05-19 04:40:00|72.73|72.23|72.7|72.2|72.74|72.24|72.35|71.85|204
1747629900000|2025-05-19 04:45:00|72.71|72.21|72.32|71.82|72.74|72.24|72.3|71.8|196
1747630200000|2025-05-19 04:50:00|72.31|71.81|72.07|71.57|72.34|71.84|72.03|71.53|234
1747630500000|2025-05-19 04:55:00|72.06|71.56|72.38|71.88|72.38|71.88|72|71.5|207
1747630800000|2025-05-19 05:00:00|72.37|71.87|72.06|71.56|72.38|71.88|71.89|71.39|285
1747631100000|2025-05-19 05:05:00|72.08|71.58|72.29|71.79|72.36|71.86|72.06|71.56|300
1747631400000|2025-05-19 05:10:00|72.31|71.81|72.42|71.92|72.45|71.95|72.25|71.75|131
1747631700000|2025-05-19 05:15:00|72.4|71.9|72.44|71.94|72.46|71.96|72.2|71.7|187
1747632000000|2025-05-19 05:20:00|72.45|71.95|72.24|71.74|72.46|71.96|72.22|71.72|151
1747632300000|2025-05-19 05:25:00|72.23|71.73|72.27|71.77|72.31|71.81|72.17|71.67|163
1747632600000|2025-05-19 05:30:00|72.28|71.78|72.45|71.95|72.45|71.95|72.05|71.55|365
1747632900000|2025-05-19 05:35:00|72.46|71.96|72.54|72.04|72.57|72.07|72.29|71.79|215
1747633200000|2025-05-19 05:40:00|72.53|72.03|72.48|71.98|72.62|72.12|72.45|71.95|150
1747633500000|2025-05-19 05:45:00|72.49|71.99|72.49|71.99|72.56|72.06|72.36|71.86|157
1747633800000|2025-05-19 05:50:00|72.48|71.98|72.47|71.97|72.54|72.04|72.36|71.86|163
1747634100000|2025-05-19 05:55:00|72.48|71.98|72.48|71.98|72.5|72|72.32|71.82|131
1747634400000|2025-05-19 06:00:00|72.47|71.97|72.36|71.86|72.6|72.1|72.34|71.84|174
1747634700000|2025-05-19 06:05:00|72.37|71.87|72.66|72.16|72.74|72.24|72.26|71.76|253
1747635000000|2025-05-19 06:10:00|72.67|72.17|72.86|72.36|72.97|72.47|72.65|72.15|260
1747635300000|2025-05-19 06:15:00|72.85|72.35|72.59|72.09|72.85|72.35|72.59|72.09|191
1747635600000|2025-05-19 06:20:00|72.6|72.1|72.42|71.92|72.67|72.17|72.38|71.88|154
1747635900000|2025-05-19 06:25:00|72.43|71.93|72.39|71.89|72.47|71.97|72.31|71.81|196
1747636200000|2025-05-19 06:30:00|72.4|71.9|71.93|71.43|72.41|71.91|71.91|71.41|244
1747636500000|2025-05-19 06:35:00|71.94|71.44|71.88|71.38|71.96|71.46|71.53|71.03|255
1747636800000|2025-05-19 06:40:00|71.87|71.37|71.78|71.28|71.87|71.37|71.6|71.1|268
1747637100000|2025-05-19 06:45:00|71.77|71.27|71.83|71.33|71.93|71.43|71.64|71.14|190
1747637400000|2025-05-19 06:50:00|71.82|71.32|71.65|71.15|71.82|71.32|71.6|71.1|210
1747637700000|2025-05-19 06:55:00|71.64|71.14|71.31|70.81|71.64|71.14|71.29|70.79|226
1747638000000|2025-05-19 07:00:00|71.3|70.8|71.49|70.99|71.53|71.03|71.28|70.78|311
1747638300000|2025-05-19 07:05:00|71.48|70.98|71.81|71.31|71.82|71.32|71.48|70.98|306
1747638600000|2025-05-19 07:10:00|71.82|71.32|72.02|71.52|72.1|71.6|71.78|71.28|185
1747638900000|2025-05-19 07:15:00|72.03|71.53|72.51|72.01|72.52|72.02|72.01|71.51|303
1747639200000|2025-05-19 07:20:00|72.5|72|72.57|72.07|72.69|72.19|72.38|71.88|279
1747639500000|2025-05-19 07:25:00|72.55|72.05|72.47|71.97|72.66|72.16|72.44|71.94|277
1747639800000|2025-05-19 07:30:00|72.46|71.96|72.67|72.17|72.69|72.19|72.45|71.95|286
1747640100000|2025-05-19 07:35:00|72.68|72.18|72.66|72.16|72.77|72.27|72.54|72.04|257
1747640400000|2025-05-19 07:40:00|72.65|72.15|72.72|72.22|72.72|72.22|72.51|72.01|244
1747640700000|2025-05-19 07:45:00|72.75|72.25|72.61|72.21|72.78|72.28|72.54|72.1|284
1747641000000|2025-05-19 07:50:00|72.62|72.22|72.6|72.2|72.73|72.33|72.52|72.12|202
1747641300000|2025-05-19 07:55:00|72.59|72.19|72.54|72.14|72.66|72.26|72.53|72.13|115
1747641600000|2025-05-19 08:00:00|72.55|72.15|72.18|71.78|72.55|72.15|72.17|71.77|254
1747641900000|2025-05-19 08:05:00|72.17|71.77|71.97|71.57|72.34|71.94|71.86|71.46|337
1747642200000|2025-05-19 08:10:00|71.96|71.56|72.26|71.86|72.28|71.88|71.89|71.49|250
1747642500000|2025-05-19 08:15:00|72.25|71.85|72.49|72.09|72.51|72.11|72.14|71.74|300
1747642800000|2025-05-19 08:20:00|72.48|72.08|72.53|72.13|72.64|72.24|72.45|72.05|268
1747643100000|2025-05-19 08:25:00|72.55|72.15|72.24|71.84|72.58|72.18|72.23|71.83|200
1747643400000|2025-05-19 08:30:00|72.23|71.83|72|71.6|72.23|71.83|71.92|71.52|215
1747643700000|2025-05-19 08:35:00|71.99|71.59|72.16|71.76|72.19|71.79|71.91|71.51|237
1747644000000|2025-05-19 08:40:00|72.15|71.75|71.88|71.48|72.18|71.78|71.82|71.42|237
1747644300000|2025-05-19 08:45:00|71.87|71.47|72.32|71.92|72.32|71.92|71.87|71.47|266
1747644600000|2025-05-19 08:50:00|72.31|71.91|72.29|71.89|72.37|71.97|72.25|71.85|221
1747644900000|2025-05-19 08:55:00|72.28|71.88|72.35|71.95|72.39|71.99|72.24|71.84|239
1747645200000|2025-05-19 09:00:00|72.33|71.93|72.37|71.97|72.66|72.26|72.22|71.82|459
1747645500000|2025-05-19 09:05:00|72.36|71.96|72.04|71.64|72.48|72.08|71.99|71.59|279
1747645800000|2025-05-19 09:10:00|72.06|71.66|72.27|71.87|72.39|71.99|72|71.6|184
1747646100000|2025-05-19 09:15:00|72.26|71.86|72.52|72.12|72.56|72.16|72.22|71.82|226
1747646400000|2025-05-19 09:20:00|72.53|72.13|72.59|72.19|72.69|72.29|72.45|72.05|162
1747646700000|2025-05-19 09:25:00|72.6|72.2|72.57|72.17|72.68|72.28|72.57|72.17|99
1747647000000|2025-05-19 09:30:00|72.58|72.18|72.6|72.2|72.66|72.26|72.54|72.14|138
1747647300000|2025-05-19 09:35:00|72.59|72.19|72.49|72.09|72.71|72.31|72.47|72.07|182
1747647600000|2025-05-19 09:40:00|72.5|72.1|72.62|72.22|72.72|72.32|72.5|72.1|196
1747647900000|2025-05-19 09:45:00|72.61|72.21|72.64|72.24|72.69|72.29|72.49|72.09|174
1747648200000|2025-05-19 09:50:00|72.63|72.23|72.53|72.13|72.63|72.23|72.41|72.01|108
1747648500000|2025-05-19 09:55:00|72.54|72.14|72.45|72.05|72.54|72.14|72.4|72|119
1747648800000|2025-05-19 10:00:00|72.44|72.04|72.22|71.82|72.49|72.09|72.17|71.77|171
1747649100000|2025-05-19 10:05:00|72.23|71.83|72.12|71.72|72.27|71.87|72.06|71.66|166
1747649400000|2025-05-19 10:10:00|72.11|71.71|72.13|71.73|72.28|71.88|72.1|71.7|148
1747649700000|2025-05-19 10:15:00|72.14|71.74|72.43|72.03|72.44|72.04|72.12|71.72|207
1747650000000|2025-05-19 10:20:00|72.44|72.04|72.52|72.12|72.59|72.19|72.32|71.92|197
1747650300000|2025-05-19 10:25:00|72.51|72.11|72.46|72.06|72.57|72.17|72.38|71.98|158
1747650600000|2025-05-19 10:30:00|72.45|72.05|72.45|72.05|72.47|72.07|72.26|71.86|158
1747650900000|2025-05-19 10:35:00|72.44|72.04|72.5|72.1|72.51|72.11|72.32|71.92|175
1747651200000|2025-05-19 10:40:00|72.49|72.09|72.67|72.27|72.7|72.3|72.49|72.09|121
1747651500000|2025-05-19 10:45:00|72.68|72.28|72.63|72.23|72.79|72.39|72.6|72.2|108
1747651800000|2025-05-19 10:50:00|72.62|72.22|72.77|72.37|72.92|72.52|72.61|72.21|120
1747652100000|2025-05-19 10:55:00|72.78|72.38|72.65|72.25|72.79|72.39|72.65|72.25|77
1747652400000|2025-05-19 11:00:00|72.66|72.26|72.93|72.53|72.94|72.54|72.65|72.25|144
1747652700000|2025-05-19 11:05:00|72.94|72.54|72.76|72.36|73.03|72.63|72.76|72.36|193
1747653000000|2025-05-19 11:10:00|72.77|72.37|72.73|72.33|72.86|72.46|72.63|72.23|148
1747653300000|2025-05-19 11:15:00|72.72|72.32|72.96|72.56|73|72.6|72.71|72.31|137
1747653600000|2025-05-19 11:20:00|72.97|72.57|72.82|72.42|72.99|72.59|72.82|72.42|99
1747653900000|2025-05-19 11:25:00|72.8|72.4|72.88|72.48|72.9|72.5|72.76|72.36|86
1747654200000|2025-05-19 11:30:00|72.87|72.47|72.78|72.38|72.91|72.51|72.75|72.35|107
1747654500000|2025-05-19 11:35:00|72.79|72.39|72.87|72.47|72.95|72.55|72.79|72.39|124
1747654800000|2025-05-19 11:40:00|72.86|72.46|73.13|72.73|73.14|72.74|72.82|72.42|108
1747655100000|2025-05-19 11:45:00|73.12|72.72|73.08|72.68|73.17|72.77|73.04|72.64|88
1747655400000|2025-05-19 11:50:00|73.07|72.67|73.11|72.71|73.15|72.75|73.07|72.67|70
1747655700000|2025-05-19 11:55:00|73.13|72.73|73.01|72.61|73.17|72.77|73.01|72.61|105
1747656000000|2025-05-19 12:00:00|73|72.6|72.87|72.47|73.04|72.64|72.85|72.45|158
1747656300000|2025-05-19 12:05:00|72.86|72.46|72.66|72.26|72.87|72.47|72.64|72.24|179
1747656600000|2025-05-19 12:10:00|72.67|72.27|72.57|72.17|72.68|72.28|72.52|72.12|190
1747656900000|2025-05-19 12:15:00|72.56|72.16|72.31|71.91|72.6|72.2|72.3|71.9|222
1747657200000|2025-05-19 12:20:00|72.32|71.92|72.62|72.22|72.66|72.26|72.25|71.85|199
1747657500000|2025-05-19 12:25:00|72.61|72.21|72.64|72.24|72.71|72.31|72.55|72.15|148
1747657800000|2025-05-19 12:30:00|72.63|72.23|72.32|71.92|72.63|72.23|72.3|71.9|216
1747658100000|2025-05-19 12:35:00|72.33|71.93|72.09|71.69|72.4|72|72.06|71.66|247
1747658400000|2025-05-19 12:40:00|72.07|71.67|72.26|71.86|72.31|71.91|72.03|71.63|143
1747658700000|2025-05-19 12:45:00|72.25|71.85|72.1|71.7|72.27|71.87|72.08|71.68|155
1747659000000|2025-05-19 12:50:00|72.09|71.69|72.04|71.64|72.12|71.72|71.99|71.59|161
1747659300000|2025-05-19 12:55:00|72.03|71.63|72.26|71.86|72.26|71.86|71.93|71.53|156
1747659600000|2025-05-19 13:00:00|72.27|71.87|72.58|72.18|72.59|72.19|72.24|71.84|173
1747659900000|2025-05-19 13:05:00|72.57|72.17|72.44|72.04|72.58|72.18|72.43|72.03|161
1747660200000|2025-05-19 13:10:00|72.45|72.05|72.18|71.78|72.46|72.06|72.16|71.76|146
1747660500000|2025-05-19 13:15:00|72.17|71.77|72.4|72|72.41|72.01|72.12|71.72|158
1747660800000|2025-05-19 13:20:00|72.41|72.01|72.54|72.14|72.59|72.19|72.37|71.97|140
1747661100000|2025-05-19 13:25:00|72.52|72.12|72.8|72.4|72.83|72.43|72.5|72.1|99
1747661400000|2025-05-19 13:30:00|72.81|72.41|72.88|72.48|73.11|72.71|72.58|72.18|380
1747661700000|2025-05-19 13:35:00|72.87|72.47|73.21|72.81|73.26|72.86|72.74|72.34|312
1747662000000|2025-05-19 13:40:00|73.22|72.82|73.28|72.88|73.33|72.93|73.11|72.71|265
1747662300000|2025-05-19 13:45:00|73.27|72.87|73.19|72.79|73.51|73.11|73.17|72.77|257
1747662600000|2025-05-19 13:50:00|73.18|72.78|73.3|72.9|73.43|73.03|73.12|72.72|278
1747662900000|2025-05-19 13:55:00|73.29|72.89|73.12|72.72|73.44|73.04|73.12|72.72|209
1747663200000|2025-05-19 14:00:00|73.13|72.73|73.22|72.82|73.29|72.89|73.12|72.72|267
1747663500000|2025-05-19 14:05:00|73.21|72.81|73.16|72.76|73.22|72.82|72.91|72.51|243
1747663800000|2025-05-19 14:10:00|73.17|72.77|73.02|72.62|73.17|72.77|72.91|72.51|216
1747664100000|2025-05-19 14:15:00|73.01|72.61|73.38|72.98|73.44|73.04|73.01|72.61|205
1747664400000|2025-05-19 14:20:00|73.37|72.97|73.19|72.79|73.41|73.01|73.14|72.74|205
1747664700000|2025-05-19 14:25:00|73.18|72.78|73.04|72.64|73.2|72.8|72.89|72.49|184
1747665000000|2025-05-19 14:30:00|73.02|72.62|73.36|72.96|73.38|72.98|73.02|72.62|213
1747665300000|2025-05-19 14:35:00|73.35|72.95|73.3|72.9|73.36|72.96|73.24|72.84|177
1747665600000|2025-05-19 14:40:00|73.29|72.89|73.31|72.91|73.42|73.02|73.21|72.81|181
1747665900000|2025-05-19 14:45:00|73.3|72.9|73.42|73.02|73.47|73.07|73.29|72.89|198
1747666200000|2025-05-19 14:50:00|73.41|73.01|73.54|73.14|73.56|73.16|73.34|72.94|200
1747666500000|2025-05-19 14:55:00|73.55|73.15|73.48|73.08|73.66|73.26|73.41|73.01|171
1747666800000|2025-05-19 15:00:00|73.47|73.07|73.76|73.36|73.79|73.39|73.45|73.05|248
1747667100000|2025-05-19 15:05:00|73.77|73.37|74.01|73.61|74.01|73.61|73.77|73.37|178
1747667400000|2025-05-19 15:10:00|74.02|73.62|73.83|73.43|74.14|73.74|73.79|73.39|240
1747667700000|2025-05-19 15:15:00|73.84|73.44|73.59|73.19|73.95|73.55|73.56|73.16|224
1747668000000|2025-05-19 15:20:00|73.6|73.2|73.6|73.2|73.84|73.44|73.56|73.16|278
1747668300000|2025-05-19 15:25:00|73.61|73.21|73.47|73.07|73.61|73.21|73.31|72.91|218
1747668600000|2025-05-19 15:30:00|73.46|73.06|73.74|73.34|73.79|73.39|73.39|72.99|238
1747668900000|2025-05-19 15:35:00|73.75|73.35|73.79|73.39|73.95|73.55|73.71|73.31|188
1747669200000|2025-05-19 15:40:00|73.8|73.4|73.94|73.54|73.94|73.54|73.79|73.39|143
1747669500000|2025-05-19 15:45:00|73.95|73.55|73.77|73.37|74.07|73.67|73.76|73.36|186
1747669800000|2025-05-19 15:50:00|73.76|73.36|73.54|73.14|73.8|73.4|73.53|73.13|228
1747670100000|2025-05-19 15:55:00|73.55|73.15|73.81|73.41|73.85|73.45|73.55|73.15|148
1747670400000|2025-05-19 16:00:00|73.82|73.42|73.61|73.21|73.84|73.44|73.58|73.18|329
1747670700000|2025-05-19 16:05:00|73.62|73.22|73.26|72.86|73.62|73.22|73.26|72.86|250
1747671000000|2025-05-19 16:10:00|73.25|72.85|73.32|72.92|73.4|73|73.22|72.82|170
1747671300000|2025-05-19 16:15:00|73.33|72.93|73.62|73.22|73.65|73.25|73.33|72.93|189
1747671600000|2025-05-19 16:20:00|73.63|73.23|73.74|73.34|73.81|73.41|73.59|73.19|169
1747671900000|2025-05-19 16:25:00|73.75|73.35|73.88|73.48|73.89|73.49|73.59|73.19|185
1747672200000|2025-05-19 16:30:00|73.89|73.49|73.61|73.21|73.95|73.55|73.58|73.18|123
1747672500000|2025-05-19 16:35:00|73.63|73.23|73.64|73.24|73.67|73.27|73.52|73.12|159
1747672800000|2025-05-19 16:40:00|73.65|73.25|73.8|73.4|73.82|73.42|73.65|73.25|106
1747673100000|2025-05-19 16:45:00|73.79|73.39|74.03|73.63|74.03|73.63|73.65|73.25|209
1747673400000|2025-05-19 16:50:00|74.02|73.62|74.07|73.67|74.11|73.71|73.99|73.59|160
1747673700000|2025-05-19 16:55:00|74.06|73.66|74.28|73.88|74.32|73.92|74.03|73.63|178
1747674000000|2025-05-19 17:00:00|74.26|73.86|74.52|74.12|74.54|74.14|74.23|73.83|225
1747674300000|2025-05-19 17:05:00|74.51|74.11|74.87|74.47|74.89|74.49|74.48|74.08|220
1747674600000|2025-05-19 17:10:00|74.86|74.46|74.19|73.79|74.87|74.47|74.18|73.78|386
1747674900000|2025-05-19 17:15:00|74.2|73.8|74.07|73.67|74.46|74.06|74.06|73.66|329
1747675200000|2025-05-19 17:20:00|74.08|73.68|74.3|73.9|74.5|74.1|74.07|73.67|305
1747675500000|2025-05-19 17:25:00|74.31|73.91|74.3|73.9|74.45|74.05|74.3|73.9|234
1747675800000|2025-05-19 17:30:00|74.29|73.89|73.96|73.56|74.34|73.94|73.9|73.5|318
1747676100000|2025-05-19 17:35:00|73.97|73.57|74.08|73.68|74.11|73.71|73.85|73.45|220
1747676400000|2025-05-19 17:40:00|74.07|73.67|73.96|73.56|74.14|73.74|73.86|73.46|177
1747676700000|2025-05-19 17:45:00|73.97|73.57|74.04|73.64|74.09|73.69|73.84|73.44|160
1747677000000|2025-05-19 17:50:00|74.06|73.66|74.07|73.67|74.13|73.73|73.99|73.59|202
1747677300000|2025-05-19 17:55:00|74.06|73.66|74.1|73.7|74.14|73.74|74|73.6|203
1747677600000|2025-05-19 18:00:00|74.09|73.69|74.41|74.01|74.43|74.03|74.02|73.62|223
1747677900000|2025-05-19 18:05:00|74.42|74.02|74.38|73.98|74.49|74.09|74.27|73.87|142
1747678200000|2025-05-19 18:10:00|74.37|73.97|74.08|73.68|74.38|73.98|74.03|73.63|172
1747678500000|2025-05-19 18:15:00|74.09|73.69|73.79|73.39|74.18|73.78|73.78|73.38|204
1747678800000|2025-05-19 18:20:00|73.78|73.38|73.91|73.51|73.92|73.52|73.7|73.3|226
1747679100000|2025-05-19 18:25:00|73.92|73.52|73.77|73.37|73.93|73.53|73.7|73.3|139
1747679400000|2025-05-19 18:30:00|73.75|73.35|73.55|73.15|73.76|73.36|73.3|72.9|324
1747679700000|2025-05-19 18:35:00|73.56|73.16|73.95|73.55|73.99|73.59|73.56|73.16|135
1747680000000|2025-05-19 18:40:00|73.96|73.56|73.97|73.57|74.05|73.65|73.92|73.52|143
1747680300000|2025-05-19 18:45:00|73.98|73.58|73.89|73.49|74.06|73.66|73.87|73.47|168
1747680600000|2025-05-19 18:50:00|73.88|73.48|73.69|73.29|73.95|73.55|73.63|73.23|156
1747680900000|2025-05-19 18:55:00|73.68|73.28|73.7|73.3|73.74|73.34|73.65|73.25|127
1747681200000|2025-05-19 19:00:00|73.71|73.31|73.68|73.28|73.81|73.41|73.55|73.15|204
1747681500000|2025-05-19 19:05:00|73.67|73.27|73.67|73.27|73.81|73.41|73.59|73.19|198
1747681800000|2025-05-19 19:10:00|73.68|73.28|73.76|73.36|73.81|73.41|73.64|73.24|131
1747682100000|2025-05-19 19:15:00|73.78|73.38|73.96|73.56|73.97|73.57|73.71|73.31|114
1747682400000|2025-05-19 19:20:00|73.95|73.55|73.84|73.44|74.02|73.62|73.82|73.42|157
1747682700000|2025-05-19 19:25:00|73.86|73.46|73.84|73.44|73.89|73.49|73.8|73.4|98
1747683000000|2025-05-19 19:30:00|73.85|73.45|74.09|73.69|74.24|73.84|73.85|73.45|151
1747683300000|2025-05-19 19:35:00|74.08|73.68|74.28|73.88|74.29|73.89|74.08|73.68|270
1747683600000|2025-05-19 19:40:00|74.29|73.89|74.11|73.71|74.33|73.93|74.1|73.7|199
1747683900000|2025-05-19 19:45:00|74.12|73.72|74.22|73.82|74.25|73.85|74.05|73.65|193
1747684200000|2025-05-19 19:50:00|74.24|73.84|74.31|73.91|74.37|73.97|74.21|73.81|219
1747684500000|2025-05-19 19:55:00|74.32|73.92|74.42|74.02|74.44|74.04|74.22|73.82|133
1747684800000|2025-05-19 20:00:00|74.39|73.99|74.42|74.02|74.42|74.02|74.23|73.83|183
1747685100000|2025-05-19 20:05:00|74.4|74|74.23|73.83|74.43|74.03|74.23|73.83|161
1747685400000|2025-05-19 20:10:00|74.21|73.81|74.15|73.75|74.24|73.84|74.05|73.65|160
1747685700000|2025-05-19 20:15:00|74.16|73.76|74.33|73.93|74.37|73.97|74.15|73.75|122
1747686000000|2025-05-19 20:20:00|74.34|73.94|74.49|74.09|74.52|74.12|74.28|73.88|122
1747686300000|2025-05-19 20:25:00|74.48|74.08|74.58|74.18|74.63|74.23|74.48|74.08|121
1747686600000|2025-05-19 20:30:00|74.56|74.16|74.3|73.9|74.57|74.17|74.28|73.88|137
1747686900000|2025-05-19 20:35:00|74.28|73.88|74.38|73.98|74.41|74.01|74.27|73.87|153
1747687200000|2025-05-19 20:40:00|74.37|73.97|74.28|73.88|74.46|74.06|74.25|73.85|201
1747687500000|2025-05-19 20:45:00|74.27|73.87|74.39|73.99|74.39|73.99|74.22|73.82|167
1747687800000|2025-05-19 20:50:00|74.37|73.97|74.35|73.95|74.46|74.06|74.31|73.91|196
1747688100000|2025-05-19 20:55:00|74.36|73.96|74.45|74.05|74.47|74.07|74.31|73.91|103
1747688400000|2025-05-19 21:00:00|74.44|74.04|74.36|73.96|74.46|74.06|74.33|73.93|154
1747688700000|2025-05-19 21:05:00|74.37|73.97|74.31|73.91|74.39|73.99|74.23|73.83|147
1747689000000|2025-05-19 21:10:00|74.32|73.92|74.39|73.99|74.39|73.99|74.31|73.91|77
1747689300000|2025-05-19 21:15:00|74.4|74|74.25|73.85|74.42|74.02|74.25|73.85|119
1747689600000|2025-05-19 21:20:00|74.26|73.86|74.15|73.75|74.27|73.87|74.11|73.71|54
1747689900000|2025-05-19 21:25:00|74.14|73.74|73.94|73.54|74.17|73.77|73.93|73.53|90
1747690200000|2025-05-19 21:30:00|73.95|73.55|74.15|73.75|74.18|73.78|73.95|73.55|65
1747690500000|2025-05-19 21:35:00|74.16|73.76|74.38|73.98|74.38|73.98|74.16|73.76|40
1747690800000|2025-05-19 21:40:00|74.39|73.99|74.38|73.98|74.39|73.99|74.21|73.81|60
1747691100000|2025-05-19 21:45:00|74.39|73.99|74.37|73.97|74.44|74.04|74.34|73.94|41
1747691400000|2025-05-19 21:50:00|74.38|73.98|74.32|73.92|74.4|74|74.32|73.92|39
1747691700000|2025-05-19 21:55:00|74.31|73.91|74.35|73.95|74.38|73.98|74.26|73.86|75
1747692000000|2025-05-19 22:00:00|74.34|73.94|74.23|73.83|74.46|74.06|74.23|73.83|191
1747692300000|2025-05-19 22:05:00|74.25|73.85|74.28|73.88|74.38|73.98|74.23|73.83|170
1747692600000|2025-05-19 22:10:00|74.29|73.89|74|73.6|74.31|73.91|73.99|73.59|206
1747692900000|2025-05-19 22:15:00|74.01|73.61|73.98|73.58|74.07|73.67|73.98|73.58|129
1747693200000|2025-05-19 22:20:00|73.97|73.57|74|73.6|74|73.6|73.9|73.5|107
1747693500000|2025-05-19 22:25:00|74.01|73.61|73.98|73.58|74.05|73.65|73.97|73.57|116
1747693800000|2025-05-19 22:30:00|73.99|73.59|74.15|73.75|74.25|73.85|73.99|73.59|121
1747694100000|2025-05-19 22:35:00|74.16|73.76|74.12|73.72|74.24|73.84|74.11|73.71|137
1747694400000|2025-05-19 22:40:00|74.11|73.71|74.23|73.83|74.27|73.87|74.1|73.7|107
1747694700000|2025-05-19 22:45:00|74.22|73.82|74.3|73.9|74.38|73.98|74.22|73.82|73
1747695000000|2025-05-19 22:50:00|74.31|73.91|74.27|73.87|74.31|73.91|74.24|73.84|63
1747695300000|2025-05-19 22:55:00|74.28|73.88|74.27|73.87|74.33|73.93|74.25|73.85|80
1747695600000|2025-05-19 23:00:00|74.26|73.86|74.54|74.14|74.54|74.14|74.25|73.85|105
1747695900000|2025-05-19 23:05:00|74.53|74.13|74.5|74.1|74.66|74.26|74.46|74.06|135
1747696200000|2025-05-19 23:10:00|74.51|74.11|74.28|73.88|74.53|74.13|74.27|73.87|118
1747696500000|2025-05-19 23:15:00|74.29|73.89|74.29|73.89|74.43|74.03|74.26|73.86|95
1747696800000|2025-05-19 23:20:00|74.28|73.88|74.27|73.87|74.32|73.92|74.24|73.84|59
1747697100000|2025-05-19 23:25:00|74.26|73.86|74.2|73.8|74.27|73.87|74.2|73.8|67
1747697400000|2025-05-19 23:30:00|74.19|73.79|74.33|73.93|74.36|73.96|74.15|73.75|107
1747697700000|2025-05-19 23:35:00|74.32|73.92|74.32|73.92|74.36|73.96|74.24|73.84|117
1747698000000|2025-05-19 23:40:00|74.31|73.91|74.45|74.05|74.46|74.06|74.3|73.9|90
1747698300000|2025-05-19 23:45:00|74.46|74.06|74.49|74.09|74.51|74.11|74.43|74.03|101
1747698600000|2025-05-19 23:50:00|74.48|74.08|74.52|74.12|74.6|74.2|74.48|74.08|103
1747698900000|2025-05-19 23:55:00|74.53|74.13|74.43|74.03|74.55|74.15|74.41|74.01|54
1747699200000|2025-05-20 00:00:00|74.45|74.05|74.51|74.11|74.58|74.18|74.39|73.99|231
1747699500000|2025-05-20 00:05:00|74.52|74.12|74.65|74.25|74.66|74.26|74.44|74.04|186
1747699800000|2025-05-20 00:10:00|74.66|74.26|74.84|74.44|74.88|74.48|74.65|74.25|164
1747700100000|2025-05-20 00:15:00|74.85|74.45|75.14|74.74|75.17|74.77|74.84|74.44|336
1747700400000|2025-05-20 00:20:00|75.13|74.73|74.66|74.26|75.18|74.78|74.65|74.25|374
1747700700000|2025-05-20 00:25:00|74.65|74.25|74.47|74.07|74.95|74.55|74.46|74.06|414
1747701000000|2025-05-20 00:30:00|74.48|74.08|74.47|74.07|74.6|74.2|74.38|73.98|517
1747701300000|2025-05-20 00:35:00|74.46|74.06|74.74|74.34|74.84|74.44|74.46|74.06|365
1747701600000|2025-05-20 00:40:00|74.75|74.35|74.51|74.11|74.76|74.36|74.41|74.01|297
1747701900000|2025-05-20 00:45:00|74.5|74.1|74.3|73.9|74.6|74.2|74.28|73.88|335
1747702200000|2025-05-20 00:50:00|74.31|73.91|74.37|73.97|74.43|74.03|74.29|73.89|194
1747702500000|2025-05-20 00:55:00|74.36|73.96|74.29|73.89|74.43|74.03|74.21|73.81|227
1747702800000|2025-05-20 01:00:00|74.28|73.88|74.57|74.17|74.58|74.18|74.2|73.8|245
1747703100000|2025-05-20 01:05:00|74.58|74.18|74.62|74.22|74.77|74.37|74.47|74.07|224
1747703400000|2025-05-20 01:10:00|74.63|74.23|74.45|74.05|74.64|74.24|74.41|74.01|255
1747703700000|2025-05-20 01:15:00|74.44|74.04|74.53|74.13|74.56|74.16|74.34|73.94|255
1747704000000|2025-05-20 01:20:00|74.52|74.12|74.77|74.37|74.84|74.44|74.45|74.05|212
1747704300000|2025-05-20 01:25:00|74.78|74.38|74.71|74.31|74.78|74.38|74.66|74.26|169
1747704600000|2025-05-20 01:30:00|74.72|74.32|74.95|74.55|75.03|74.63|74.71|74.31|254
1747704900000|2025-05-20 01:35:00|74.94|74.54|75.26|74.86|75.31|74.91|74.91|74.51|186
1747705200000|2025-05-20 01:40:00|75.27|74.87|75.04|74.64|75.41|75.01|74.99|74.59|244
1747705500000|2025-05-20 01:45:00|75.03|74.63|74.91|74.51|75.1|74.7|74.88|74.48|202
1747705800000|2025-05-20 01:50:00|74.9|74.5|75.07|74.67|75.11|74.71|74.85|74.45|217
1747706100000|2025-05-20 01:55:00|75.06|74.66|75.01|74.61|75.31|74.91|74.98|74.58|206
1747706400000|2025-05-20 02:00:00|75.02|74.62|75.27|74.87|75.3|74.9|74.98|74.58|281
1747706700000|2025-05-20 02:05:00|75.26|74.86|75.27|74.87|75.31|74.91|75.1|74.7|337
1747707000000|2025-05-20 02:10:00|75.26|74.86|75.28|74.88|75.43|75.03|75.16|74.76|222
1747707300000|2025-05-20 02:15:00|75.27|74.87|75.48|75.08|75.53|75.13|75.24|74.84|255
1747707600000|2025-05-20 02:20:00|75.47|75.07|75.5|75.1|75.55|75.15|75.28|74.88|302
1747707900000|2025-05-20 02:25:00|75.49|75.09|75.12|74.72|75.49|75.09|75.11|74.71|282
1747708200000|2025-05-20 02:30:00|75.13|74.73|75.3|74.9|75.37|74.97|75.06|74.66|308
1747708500000|2025-05-20 02:35:00|75.31|74.91|75.22|74.82|75.37|74.97|75.11|74.71|285
1747708800000|2025-05-20 02:40:00|75.21|74.81|75.15|74.75|75.41|75.01|75.15|74.75|312
1747709100000|2025-05-20 02:45:00|75.16|74.76|74.93|74.53|75.2|74.8|74.83|74.43|324
1747709400000|2025-05-20 02:50:00|74.94|74.54|74.87|74.47|75.03|74.63|74.84|74.44|216
1747709700000|2025-05-20 02:55:00|74.86|74.46|74.83|74.43|74.93|74.53|74.73|74.33|169
1747710000000|2025-05-20 03:00:00|74.84|74.44|74.86|74.46|74.94|74.54|74.69|74.29|229
1747710300000|2025-05-20 03:05:00|74.87|74.47|74.73|74.33|74.91|74.51|74.64|74.24|178
1747710600000|2025-05-20 03:10:00|74.72|74.32|74.68|74.28|74.8|74.4|74.67|74.27|222
1747710900000|2025-05-20 03:15:00|74.67|74.27|74.61|74.21|74.78|74.38|74.54|74.14|237
1747711200000|2025-05-20 03:20:00|74.62|74.22|74.69|74.29|74.76|74.36|74.58|74.18|198
1747711500000|2025-05-20 03:25:00|74.68|74.28|74.67|74.27|74.79|74.39|74.63|74.23|206
1747711800000|2025-05-20 03:30:00|74.66|74.26|74.36|73.96|74.7|74.3|74.28|73.88|264
1747712100000|2025-05-20 03:35:00|74.35|73.95|74.5|74.1|74.5|74.1|74.29|73.89|184
1747712400000|2025-05-20 03:40:00|74.49|74.09|74.35|73.95|74.66|74.26|74.31|73.91|153
1747712700000|2025-05-20 03:45:00|74.36|73.96|74.27|73.87|74.42|74.02|74.23|73.83|118
1747713000000|2025-05-20 03:50:00|74.29|73.89|74.36|73.96|74.37|73.97|74.27|73.87|76
1747713300000|2025-05-20 03:55:00|74.37|73.97|74.47|74.07|74.48|74.08|74.36|73.96|54
1747713600000|2025-05-20 04:00:00|74.46|74.06|74.24|73.84|74.52|74.12|74.24|73.84|80
1747713900000|2025-05-20 04:05:00|74.25|73.85|74.11|73.71|74.26|73.86|74.1|73.7|60
1747714200000|2025-05-20 04:10:00|74.12|73.72|74.23|73.83|74.25|73.85|74.11|73.71|56
1747714500000|2025-05-20 04:15:00|74.22|73.82|74.15|73.75|74.22|73.82|74.1|73.7|131
1747714800000|2025-05-20 04:20:00|74.14|73.74|74.2|73.8|74.27|73.87|74.12|73.72|106
1747715100000|2025-05-20 04:25:00|74.19|73.79|74.16|73.76|74.21|73.81|74.13|73.73|78
1747715400000|2025-05-20 04:30:00|74.17|73.77|74.26|73.86|74.26|73.86|74.15|73.75|129
1747715700000|2025-05-20 04:35:00|74.25|73.85|74.26|73.86|74.31|73.91|74.24|73.84|104
1747716000000|2025-05-20 04:40:00|74.25|73.85|74.26|73.86|74.34|73.94|74.2|73.8|69
1747716300000|2025-05-20 04:45:00|74.27|73.87|74.45|74.05|74.48|74.08|74.27|73.87|155
1747716600000|2025-05-20 04:50:00|74.46|74.06|74.63|74.23|74.63|74.23|74.41|74.01|97
1747716900000|2025-05-20 04:55:00|74.62|74.22|74.59|74.19|74.66|74.26|74.54|74.14|136
1747717200000|2025-05-20 05:00:00|74.6|74.2|74.51|74.11|74.65|74.25|74.51|74.11|163
1747717500000|2025-05-20 05:05:00|74.52|74.12|74.62|74.22|74.62|74.22|74.46|74.06|116
1747717800000|2025-05-20 05:10:00|74.63|74.23|74.73|74.33|74.78|74.38|74.62|74.22|77
1747718100000|2025-05-20 05:15:00|74.74|74.34|74.82|74.42|74.85|74.45|74.74|74.34|77
1747718400000|2025-05-20 05:20:00|74.83|74.43|74.7|74.3|74.83|74.43|74.62|74.22|110
1747718700000|2025-05-20 05:25:00|74.71|74.31|74.7|74.3|74.78|74.38|74.69|74.29|117
1747719000000|2025-05-20 05:30:00|74.71|74.31|74.6|74.2|74.73|74.33|74.56|74.16|106
1747719300000|2025-05-20 05:35:00|74.59|74.19|74.65|74.25|74.68|74.28|74.53|74.13|114
1747719600000|2025-05-20 05:40:00|74.66|74.26|74.5|74.1|74.67|74.27|74.47|74.07|104
1747719900000|2025-05-20 05:45:00|74.51|74.11|74.53|74.13|74.56|74.16|74.4|74|101
1747720200000|2025-05-20 05:50:00|74.54|74.14|74.56|74.16|74.59|74.19|74.51|74.11|115
1747720500000|2025-05-20 05:55:00|74.57|74.17|74.46|74.06|74.59|74.19|74.43|74.03|88
1747720800000|2025-05-20 06:00:00|74.47|74.07|74.36|73.96|74.58|74.18|74.36|73.96|148
1747721100000|2025-05-20 06:05:00|74.37|73.97|74.14|73.74|74.37|73.97|74.04|73.64|155
1747721400000|2025-05-20 06:10:00|74.15|73.75|74.04|73.64|74.16|73.76|74|73.6|125
1747721700000|2025-05-20 06:15:00|74.03|73.63|74.15|73.75|74.23|73.83|73.97|73.57|122
1747722000000|2025-05-20 06:20:00|74.14|73.74|74.08|73.68|74.15|73.75|73.89|73.49|151
1747722300000|2025-05-20 06:25:00|74.07|73.67|73.77|73.37|74.07|73.67|73.74|73.34|203
1747722600000|2025-05-20 06:30:00|73.76|73.36|73.81|73.41|73.89|73.49|73.68|73.28|184
1747722900000|2025-05-20 06:35:00|73.82|73.42|73.92|73.52|73.93|73.53|73.81|73.41|113
1747723200000|2025-05-20 06:40:00|73.93|73.53|73.86|73.46|73.93|73.53|73.81|73.41|151
1747723500000|2025-05-20 06:45:00|73.87|73.47|74.08|73.68|74.09|73.69|73.85|73.45|183
1747723800000|2025-05-20 06:50:00|74.07|73.67|74.07|73.67|74.1|73.7|74.03|73.63|136
1747724100000|2025-05-20 06:55:00|74.06|73.66|73.96|73.56|74.15|73.75|73.96|73.56|110
1747724400000|2025-05-20 07:00:00|73.97|73.57|73.73|73.33|74.03|73.63|73.7|73.3|154
1747724700000|2025-05-20 07:05:00|73.74|73.34|73.82|73.42|73.88|73.48|73.52|73.12|271
1747725000000|2025-05-20 07:10:00|73.83|73.43|73.96|73.56|74.05|73.65|73.82|73.42|198
1747725300000|2025-05-20 07:15:00|73.97|73.57|73.79|73.39|74.01|73.61|73.66|73.26|161
1747725600000|2025-05-20 07:20:00|73.8|73.4|73.8|73.4|73.84|73.44|73.7|73.3|158
1747725900000|2025-05-20 07:25:00|73.79|73.39|73.77|73.37|73.82|73.42|73.73|73.33|210
1747726200000|2025-05-20 07:30:00|73.78|73.38|73.59|73.19|73.84|73.44|73.57|73.17|229
1747726500000|2025-05-20 07:35:00|73.57|73.17|73.43|73.03|73.59|73.19|73.41|73.01|255
1747726800000|2025-05-20 07:40:00|73.44|73.04|73.44|73.04|73.55|73.15|73.43|73.03|191
1747727100000|2025-05-20 07:45:00|73.43|73.03|73.36|72.96|73.45|73.05|73.27|72.87|202
1747727400000|2025-05-20 07:50:00|73.37|72.97|73.48|73.08|73.57|73.17|73.37|72.97|154
1747727700000|2025-05-20 07:55:00|73.47|73.07|73.45|73.05|73.57|73.17|73.45|73.05|117
1747728000000|2025-05-20 08:00:00|73.44|73.04|73.6|73.2|73.7|73.3|73.44|73.04|137
1747728300000|2025-05-20 08:05:00|73.61|73.21|73.47|73.07|73.71|73.31|73.45|73.05|133
1747728600000|2025-05-20 08:10:00|73.48|73.08|73.18|72.78|73.58|73.18|73.11|72.71|279
1747728900000|2025-05-20 08:15:00|73.17|72.77|73.29|72.89|73.3|72.9|73.04|72.64|284
1747729200000|2025-05-20 08:20:00|73.28|72.88|73.26|72.86|73.34|72.94|73.16|72.76|217
1747729500000|2025-05-20 08:25:00|73.27|72.87|73.13|72.73|73.31|72.91|73.1|72.7|158
1747729800000|2025-05-20 08:30:00|73.14|72.74|73.3|72.9|73.36|72.96|73.12|72.72|208
1747730100000|2025-05-20 08:35:00|73.31|72.91|73.26|72.86|73.38|72.98|73.16|72.76|205
1747730400000|2025-05-20 08:40:00|73.25|72.85|73.45|73.05|73.46|73.06|73.2|72.8|147
1747730700000|2025-05-20 08:45:00|73.44|73.04|73.49|73.09|73.55|73.15|73.44|73.04|121
1747731000000|2025-05-20 08:50:00|73.5|73.1|73.39|72.99|73.52|73.12|73.38|72.98|131
1747731300000|2025-05-20 08:55:00|73.4|73|73.57|73.17|73.58|73.18|73.39|72.99|120
1747731600000|2025-05-20 09:00:00|73.56|73.16|73.7|73.3|73.73|73.33|73.5|73.1|180
1747731900000|2025-05-20 09:05:00|73.69|73.29|73.79|73.39|73.84|73.44|73.67|73.27|142
1747732200000|2025-05-20 09:10:00|73.78|73.38|73.61|73.21|73.79|73.39|73.61|73.21|124
1747732500000|2025-05-20 09:15:00|73.62|73.22|73.47|73.07|73.69|73.29|73.45|73.05|166
1747732800000|2025-05-20 09:20:00|73.48|73.08|73.53|73.13|73.56|73.16|73.41|73.01|157
1747733100000|2025-05-20 09:25:00|73.54|73.14|73.49|73.09|73.54|73.14|73.44|73.04|155
1747733400000|2025-05-20 09:30:00|73.5|73.1|73.51|73.11|73.77|73.37|73.43|73.03|208
1747733700000|2025-05-20 09:35:00|73.52|73.12|73.62|73.22|73.66|73.26|73.5|73.1|159
1747734000000|2025-05-20 09:40:00|73.63|73.23|73.6|73.2|73.67|73.27|73.59|73.19|92
1747734300000|2025-05-20 09:45:00|73.59|73.19|73.54|73.14|73.62|73.22|73.53|73.13|107
1747734600000|2025-05-20 09:50:00|73.53|73.13|73.41|73.01|73.6|73.2|73.4|73|118
1747734900000|2025-05-20 09:55:00|73.42|73.02|73.39|72.99|73.44|73.04|73.32|72.92|86
1747735200000|2025-05-20 10:00:00|73.4|73|73.41|73.01|73.47|73.07|73.35|72.95|150
1747735500000|2025-05-20 10:05:00|73.42|73.02|73.53|73.13|73.57|73.17|73.33|72.93|198
1747735800000|2025-05-20 10:10:00|73.52|73.12|73.3|72.9|73.53|73.13|73.21|72.81|178
1747736100000|2025-05-20 10:15:00|73.31|72.91|73.11|72.71|73.33|72.93|73.11|72.71|239
1747736400000|2025-05-20 10:20:00|73.09|72.69|73.24|72.84|73.28|72.88|72.98|72.58|156
1747736700000|2025-05-20 10:25:00|73.26|72.86|73.14|72.74|73.26|72.86|73.05|72.65|150
1747737000000|2025-05-20 10:30:00|73.15|72.75|73.1|72.7|73.16|72.76|72.99|72.59|204
1747737300000|2025-05-20 10:35:00|73.09|72.69|72.96|72.56|73.15|72.75|72.96|72.56|150
1747737600000|2025-05-20 10:40:00|72.95|72.55|73.14|72.74|73.15|72.75|72.9|72.5|119
1747737900000|2025-05-20 10:45:00|73.16|72.76|73|72.6|73.17|72.77|72.81|72.41|154
1747738200000|2025-05-20 10:50:00|72.99|72.59|73.02|72.62|73.03|72.63|72.95|72.55|128
1747738500000|2025-05-20 10:55:00|73.01|72.61|73.04|72.64|73.1|72.7|72.91|72.51|170
1747738800000|2025-05-20 11:00:00|73.05|72.65|72.86|72.46|73.07|72.67|72.86|72.46|151
1747739100000|2025-05-20 11:05:00|72.87|72.47|72.69|72.29|72.9|72.5|72.69|72.29|147
1747739400000|2025-05-20 11:10:00|72.7|72.3|72.73|72.33|72.88|72.48|72.68|72.28|140
1747739700000|2025-05-20 11:15:00|72.74|72.34|72.68|72.28|72.77|72.37|72.61|72.21|199
1747740000000|2025-05-20 11:20:00|72.67|72.27|72.62|72.22|72.68|72.28|72.56|72.16|133
1747740300000|2025-05-20 11:25:00|72.61|72.21|72.93|72.53|72.94|72.54|72.61|72.21|103
1747740600000|2025-05-20 11:30:00|72.94|72.54|73.13|72.73|73.24|72.84|72.94|72.54|142
1747740900000|2025-05-20 11:35:00|73.14|72.74|73.22|72.82|73.24|72.84|73.09|72.69|120
1747741200000|2025-05-20 11:40:00|73.23|72.83|73.24|72.84|73.29|72.89|73.2|72.8|107
1747741500000|2025-05-20 11:45:00|73.23|72.83|73.18|72.78|73.26|72.86|73.1|72.7|121
1747741800000|2025-05-20 11:50:00|73.19|72.79|73.08|72.68|73.19|72.79|73.07|72.67|141
1747742100000|2025-05-20 11:55:00|73.09|72.69|73.06|72.66|73.12|72.72|72.99|72.59|110
1747742400000|2025-05-20 12:00:00|73.07|72.67|72.82|72.42|73.07|72.67|72.78|72.38|183
1747742700000|2025-05-20 12:05:00|72.81|72.41|72.82|72.42|72.88|72.48|72.73|72.33|137
1747743000000|2025-05-20 12:10:00|72.81|72.41|72.91|72.51|72.96|72.56|72.8|72.4|186
1747743300000|2025-05-20 12:15:00|72.92|72.52|72.89|72.49|73.04|72.64|72.81|72.41|141
1747743600000|2025-05-20 12:20:00|72.9|72.5|72.73|72.33|72.91|72.51|72.72|72.32|168
1747743900000|2025-05-20 12:25:00|72.74|72.34|72.73|72.33|72.83|72.43|72.67|72.27|90
1747744200000|2025-05-20 12:30:00|72.74|72.34|72.69|72.29|72.83|72.43|72.66|72.26|135
1747744500000|2025-05-20 12:35:00|72.68|72.28|72.52|72.12|72.68|72.28|72.46|72.06|160
1747744800000|2025-05-20 12:40:00|72.53|72.13|72.64|72.24|72.65|72.25|72.43|72.03|162
1747745100000|2025-05-20 12:45:00|72.65|72.25|72.63|72.23|72.71|72.31|72.55|72.15|253
1747745400000|2025-05-20 12:50:00|72.64|72.24|72.82|72.42|72.88|72.48|72.53|72.13|196
1747745700000|2025-05-20 12:55:00|72.81|72.41|72.84|72.44|72.87|72.47|72.69|72.29|145
1747746000000|2025-05-20 13:00:00|72.85|72.45|73.04|72.64|73.12|72.72|72.82|72.42|169
1747746300000|2025-05-20 13:05:00|73.03|72.63|72.91|72.51|73.04|72.64|72.86|72.46|140
1747746600000|2025-05-20 13:10:00|72.9|72.5|72.84|72.44|73.06|72.66|72.83|72.43|178
1747746900000|2025-05-20 13:15:00|72.83|72.43|72.96|72.56|73.04|72.64|72.81|72.41|156
1747747200000|2025-05-20 13:20:00|72.95|72.55|73.12|72.72|73.18|72.78|72.95|72.55|136
1747747500000|2025-05-20 13:25:00|73.11|72.71|72.97|72.57|73.21|72.81|72.92|72.52|108
1747747800000|2025-05-20 13:30:00|72.98|72.58|73.09|72.69|73.19|72.79|72.84|72.44|331
1747748100000|2025-05-20 13:35:00|73.05|72.65|73.1|72.7|73.1|72.7|72.7|72.3|375
1747748400000|2025-05-20 13:40:00|73.11|72.71|72.76|72.36|73.11|72.71|72.72|72.32|345
1747748700000|2025-05-20 13:45:00|72.75|72.35|72.64|72.24|72.86|72.46|72.55|72.15|400
1747749000000|2025-05-20 13:50:00|72.65|72.25|72.9|72.5|72.9|72.5|72.51|72.11|378
1747749300000|2025-05-20 13:55:00|72.89|72.49|72.67|72.27|72.97|72.57|72.66|72.26|237
1747749600000|2025-05-20 14:00:00|72.68|72.28|72.71|72.31|72.76|72.36|72.55|72.15|300
1747749900000|2025-05-20 14:05:00|72.72|72.32|72.71|72.31|72.87|72.47|72.62|72.22|369
1747750200000|2025-05-20 14:10:00|72.72|72.32|72.62|72.22|72.85|72.45|72.59|72.19|317
1747750500000|2025-05-20 14:15:00|72.61|72.21|72.92|72.52|72.92|72.52|72.6|72.2|203
1747750800000|2025-05-20 14:20:00|72.93|72.53|73.07|72.67|73.12|72.72|72.93|72.53|173
1747751100000|2025-05-20 14:25:00|73.08|72.68|72.85|72.45|73.09|72.69|72.84|72.44|211
1747751400000|2025-05-20 14:30:00|72.84|72.44|72.83|72.43|73.03|72.63|72.79|72.39|344
1747751700000|2025-05-20 14:35:00|72.82|72.42|72.91|72.51|72.92|72.52|72.7|72.3|220
1747752000000|2025-05-20 14:40:00|72.94|72.54|73|72.6|73.04|72.64|72.94|72.54|163
1747752300000|2025-05-20 14:45:00|73.01|72.61|73.04|72.64|73.14|72.74|72.98|72.58|205
1747752600000|2025-05-20 14:50:00|73.05|72.65|72.91|72.51|73.06|72.66|72.8|72.4|194
1747752900000|2025-05-20 14:55:00|72.9|72.5|72.78|72.38|72.95|72.55|72.77|72.37|130
1747753200000|2025-05-20 15:00:00|72.77|72.37|72.81|72.41|72.9|72.5|72.74|72.34|190
1747753500000|2025-05-20 15:05:00|72.82|72.42|72.92|72.52|72.95|72.55|72.76|72.36|272
1747753800000|2025-05-20 15:10:00|72.91|72.51|72.99|72.59|73.03|72.63|72.85|72.45|196
1747754100000|2025-05-20 15:15:00|72.97|72.57|73.04|72.64|73.07|72.67|72.96|72.56|186
1747754400000|2025-05-20 15:20:00|73.05|72.65|72.89|72.49|73.07|72.67|72.85|72.45|194
1747754700000|2025-05-20 15:25:00|72.88|72.48|73.32|72.92|73.33|72.93|72.87|72.47|140
1747755000000|2025-05-20 15:30:00|73.33|72.93|73.5|73.1|73.53|73.13|73.27|72.87|225
1747755300000|2025-05-20 15:35:00|73.52|73.12|73.4|73|73.53|73.13|73.36|72.96|215
1747755600000|2025-05-20 15:40:00|73.41|73.01|73.27|72.87|73.42|73.02|73.26|72.86|172
1747755900000|2025-05-20 15:45:00|73.26|72.86|73.39|72.99|73.45|73.05|73.26|72.86|207
1747756200000|2025-05-20 15:50:00|73.4|73|73.27|72.87|73.43|73.03|73.26|72.86|218
1747756500000|2025-05-20 15:55:00|73.28|72.88|73.39|72.99|73.53|73.13|73.27|72.87|178
1747756800000|2025-05-20 16:00:00|73.38|72.98|73.57|73.17|73.58|73.18|73.29|72.89|167
1747757100000|2025-05-20 16:05:00|73.58|73.18|73.38|72.98|73.58|73.18|73.3|72.9|186
1747757400000|2025-05-20 16:10:00|73.39|72.99|73.2|72.8|73.39|72.99|73.09|72.69|210
1747757700000|2025-05-20 16:15:00|73.21|72.81|73.32|72.92|73.37|72.97|73.12|72.72|266
1747758000000|2025-05-20 16:20:00|73.33|72.93|73.16|72.76|73.55|73.15|73.16|72.76|283
1747758300000|2025-05-20 16:25:00|73.18|72.78|73.21|72.81|73.28|72.88|73.12|72.72|227
1747758600000|2025-05-20 16:30:00|73.22|72.82|73.25|72.85|73.35|72.95|73.2|72.8|246
1747758900000|2025-05-20 16:35:00|73.27|72.87|73.29|72.89|73.39|72.99|73.24|72.84|205
1747759200000|2025-05-20 16:40:00|73.28|72.88|73.25|72.85|73.38|72.98|73.16|72.76|166
1747759500000|2025-05-20 16:45:00|73.26|72.86|73.11|72.71|73.3|72.9|73.09|72.69|143
1747759800000|2025-05-20 16:50:00|73.12|72.72|73.02|72.62|73.15|72.75|73.02|72.62|134
1747760100000|2025-05-20 16:55:00|73.03|72.63|72.98|72.58|73.12|72.72|72.93|72.53|114
1747760400000|2025-05-20 17:00:00|72.97|72.57|73.27|72.87|73.28|72.88|72.97|72.57|168
1747760700000|2025-05-20 17:05:00|73.28|72.88|73.53|73.13|73.57|73.17|73.26|72.86|219
1747761000000|2025-05-20 17:10:00|73.54|73.14|73.73|73.33|73.82|73.42|73.54|73.14|254
1747761300000|2025-05-20 17:15:00|73.72|73.32|73.58|73.18|73.78|73.38|73.54|73.14|304
1747761600000|2025-05-20 17:20:00|73.59|73.19|73.58|73.18|73.72|73.32|73.54|73.14|187
1747761900000|2025-05-20 17:25:00|73.59|73.19|73.73|73.33|73.8|73.4|73.57|73.17|145
1747762200000|2025-05-20 17:30:00|73.74|73.34|73.61|73.21|73.79|73.39|73.6|73.2|202
1747762500000|2025-05-20 17:35:00|73.62|73.22|73.67|73.27|73.75|73.35|73.57|73.17|236
1747762800000|2025-05-20 17:40:00|73.65|73.25|73.84|73.44|73.85|73.45|73.64|73.24|132
1747763100000|2025-05-20 17:45:00|73.85|73.45|73.86|73.46|73.94|73.54|73.83|73.43|153
1747763400000|2025-05-20 17:50:00|73.84|73.44|73.92|73.52|74|73.6|73.84|73.44|224
1747763700000|2025-05-20 17:55:00|73.91|73.51|73.86|73.46|73.91|73.51|73.78|73.38|109
1747764000000|2025-05-20 18:00:00|73.87|73.47|73.92|73.52|73.92|73.52|73.73|73.33|183
1747764300000|2025-05-20 18:05:00|73.91|73.51|73.82|73.42|74.03|73.63|73.82|73.42|169
1747764600000|2025-05-20 18:10:00|73.83|73.43|73.86|73.46|73.96|73.56|73.83|73.43|159
1747764900000|2025-05-20 18:15:00|73.87|73.47|73.68|73.28|73.92|73.52|73.6|73.2|205
1747765200000|2025-05-20 18:20:00|73.67|73.27|73.38|72.98|73.7|73.3|73.29|72.89|304
1747765500000|2025-05-20 18:25:00|73.37|72.97|73.14|72.74|73.48|73.08|73.08|72.68|260
1747765800000|2025-05-20 18:30:00|73.15|72.75|73.32|72.92|73.33|72.93|73.04|72.64|289
1747766100000|2025-05-20 18:35:00|73.33|72.93|73.43|73.03|73.54|73.14|73.33|72.93|221
1747766400000|2025-05-20 18:40:00|73.41|73.01|73.26|72.86|73.41|73.01|73.12|72.72|240
1747766700000|2025-05-20 18:45:00|73.27|72.87|72.85|72.45|73.27|72.87|72.8|72.4|257
1747767000000|2025-05-20 18:50:00|72.84|72.44|72.89|72.49|72.96|72.56|72.72|72.32|276
1747767300000|2025-05-20 18:55:00|72.88|72.48|72.77|72.37|72.89|72.49|72.65|72.25|217
1747767600000|2025-05-20 19:00:00|72.78|72.38|72.86|72.46|72.9|72.5|72.67|72.27|265
1747767900000|2025-05-20 19:05:00|72.87|72.47|73.13|72.73|73.14|72.74|72.87|72.47|223
1747768200000|2025-05-20 19:10:00|73.14|72.74|73.18|72.78|73.21|72.81|73.07|72.67|196
1747768500000|2025-05-20 19:15:00|73.19|72.79|73.26|72.86|73.26|72.86|73.09|72.69|169
1747768800000|2025-05-20 19:20:00|73.34|72.94|73.45|73.05|73.49|73.09|73.34|72.94|119
1747769100000|2025-05-20 19:25:00|73.46|73.06|73.53|73.13|73.6|73.2|73.4|73|165
1747769400000|2025-05-20 19:30:00|73.52|73.12|73.73|73.33|73.77|73.37|73.5|73.1|198
1747769700000|2025-05-20 19:35:00|73.74|73.34|73.62|73.22|73.76|73.36|73.59|73.19|208
1747770000000|2025-05-20 19:40:00|73.63|73.23|73.68|73.28|73.77|73.37|73.62|73.22|138
1747770300000|2025-05-20 19:45:00|73.67|73.27|73.9|73.5|73.91|73.51|73.67|73.27|136
1747770600000|2025-05-20 19:50:00|73.88|73.48|74.05|73.65|74.12|73.72|73.88|73.48|239
1747770900000|2025-05-20 19:55:00|74.03|73.63|74.11|73.71|74.31|73.91|74.02|73.62|341
1747771200000|2025-05-20 20:00:00|74.12|73.72|73.93|73.53|74.13|73.73|73.77|73.37|263
1747771500000|2025-05-20 20:05:00|73.94|73.54|74.04|73.64|74.04|73.64|73.93|73.53|223
1747771800000|2025-05-20 20:10:00|74.05|73.65|74.01|73.61|74.25|73.85|74.01|73.61|182
1747772100000|2025-05-20 20:15:00|74.02|73.62|74.09|73.69|74.14|73.74|73.85|73.45|276
1747772400000|2025-05-20 20:20:00|74.1|73.7|74.03|73.63|74.14|73.74|74.03|73.63|177
1747772700000|2025-05-20 20:25:00|74.01|73.61|74.06|73.66|74.08|73.68|73.95|73.55|124
1747773000000|2025-05-20 20:30:00|74.07|73.67|74.15|73.75|74.17|73.77|74.05|73.65|125
1747773300000|2025-05-20 20:35:00|74.16|73.76|74.24|73.84|74.35|73.95|74.08|73.68|234
1747773600000|2025-05-20 20:40:00|74.23|73.83|74.23|73.83|74.29|73.89|74.18|73.78|124
1747773900000|2025-05-20 20:45:00|74.24|73.84|74.63|74.23|74.68|74.28|74.23|73.83|238
1747774200000|2025-05-20 20:50:00|74.61|74.21|74.42|74.02|74.68|74.28|74.39|73.99|286
1747774500000|2025-05-20 20:55:00|74.41|74.01|74.46|74.06|74.5|74.1|74.41|74.01|159
1747774800000|2025-05-20 21:00:00|74.45|74.05|74.8|74.4|74.83|74.43|74.45|74.05|225
1747775100000|2025-05-20 21:05:00|74.81|74.41|74.93|74.53|74.95|74.55|74.76|74.36|157
1747775400000|2025-05-20 21:10:00|74.94|74.54|74.35|73.95|74.94|74.54|74.34|73.94|356
1747775700000|2025-05-20 21:15:00|74.36|73.96|74.52|74.12|74.55|74.15|74.35|73.95|229
1747776000000|2025-05-20 21:20:00|74.53|74.13|74.69|74.29|74.71|74.31|74.42|74.02|142
1747776300000|2025-05-20 21:25:00|74.68|74.28|74.32|73.92|74.71|74.31|74.32|73.92|141
1747776600000|2025-05-20 21:30:00|74.33|73.93|74.43|74.03|74.45|74.05|74.13|73.73|176
1747776900000|2025-05-20 21:35:00|74.42|74.02|74.57|74.17|74.62|74.22|74.42|74.02|201
1747777200000|2025-05-20 21:40:00|74.58|74.18|74.56|74.16|74.58|74.18|74.41|74.01|101
1747777500000|2025-05-20 21:45:00|74.58|74.18|74.68|74.28|74.69|74.29|74.55|74.15|75
1747777800000|2025-05-20 21:50:00|74.69|74.29|74.72|74.32|74.73|74.33|74.59|74.19|70
1747778100000|2025-05-20 21:55:00|74.73|74.33|74.7|74.3|74.86|74.46|74.67|74.27|117
1747778400000|2025-05-20 22:00:00|74.71|74.31|74.63|74.23|74.88|74.48|74.62|74.22|154
1747778700000|2025-05-20 22:05:00|74.64|74.24|74.56|74.16|74.64|74.24|74.46|74.06|170
1747779000000|2025-05-20 22:10:00|74.57|74.17|74.49|74.09|74.7|74.3|74.4|74|199
1747779300000|2025-05-20 22:15:00|74.5|74.1|74.35|73.95|74.5|74.1|74.3|73.9|128
1747779600000|2025-05-20 22:20:00|74.34|73.94|74.21|73.81|74.34|73.94|74.15|73.75|115
1747779900000|2025-05-20 22:25:00|74.23|73.83|74.46|74.06|74.48|74.08|74.22|73.82|256
1747780200000|2025-05-20 22:30:00|74.45|74.05|74.34|73.94|74.48|74.08|74.31|73.91|153
1747780500000|2025-05-20 22:35:00|74.36|73.96|74.25|73.85|74.36|73.96|74.16|73.76|153
1747780800000|2025-05-20 22:40:00|74.24|73.84|74.47|74.07|74.49|74.09|74.17|73.77|133
1747781100000|2025-05-20 22:45:00|74.48|74.08|74.44|74.04|74.53|74.13|74.43|74.03|171
1747781400000|2025-05-20 22:50:00|74.41|74.01|74.46|74.06|74.47|74.07|74.35|73.95|184
1747781700000|2025-05-20 22:55:00|74.47|74.07|74.59|74.19|74.62|74.22|74.45|74.05|137
1747782000000|2025-05-20 23:00:00|74.6|74.2|74.55|74.15|74.65|74.25|74.47|74.07|221
1747782300000|2025-05-20 23:05:00|74.54|74.14|74.73|74.33|74.74|74.34|74.54|74.14|224
1747782600000|2025-05-20 23:10:00|74.74|74.34|75.02|74.62|75.03|74.63|74.57|74.17|230
1747782900000|2025-05-20 23:15:00|74.99|74.59|75.11|74.71|75.18|74.78|74.98|74.58|145
1747783200000|2025-05-20 23:20:00|75.12|74.72|75.02|74.62|75.18|74.78|75.01|74.61|130
1747783500000|2025-05-20 23:25:00|75.01|74.61|74.99|74.59|75.08|74.68|74.96|74.56|68
1747783800000|2025-05-20 23:30:00|75|74.6|74.82|74.42|75.01|74.61|74.79|74.39|93
1747784100000|2025-05-20 23:35:00|74.81|74.41|74.66|74.26|74.81|74.41|74.58|74.18|158
1747784400000|2025-05-20 23:40:00|74.65|74.25|74.64|74.24|74.68|74.28|74.53|74.13|88
1747784700000|2025-05-20 23:45:00|74.66|74.26|74.8|74.4|74.81|74.41|74.52|74.12|134
1747785000000|2025-05-20 23:50:00|74.81|74.41|74.67|74.27|74.81|74.41|74.66|74.26|48
1747785300000|2025-05-20 23:55:00|74.68|74.28|74.75|74.35|74.78|74.38|74.67|74.27|99
1747785600000|2025-05-21 00:00:00|74.76|74.36|74.92|74.52|74.96|74.56|74.72|74.32|192
1747785900000|2025-05-21 00:05:00|74.89|74.49|74.74|74.34|74.9|74.5|74.66|74.26|362
1747786200000|2025-05-21 00:10:00|74.75|74.35|74.96|74.56|74.96|74.56|74.75|74.35|236
1747786500000|2025-05-21 00:15:00|74.95|74.55|74.65|74.25|75.08|74.68|74.65|74.25|207
1747786800000|2025-05-21 00:20:00|74.66|74.26|74.7|74.3|74.71|74.31|74.54|74.14|211
1747787100000|2025-05-21 00:25:00|74.71|74.31|74.63|74.23|74.72|74.32|74.6|74.2|150
1747787400000|2025-05-21 00:30:00|74.6|74.2|74.6|74.2|74.8|74.4|74.59|74.19|161
1747787700000|2025-05-21 00:35:00|74.61|74.21|74.41|74.01|74.61|74.21|74.35|73.95|121
1747788000000|2025-05-21 00:40:00|74.4|74|74.49|74.09|74.53|74.13|74.38|73.98|114
1747788300000|2025-05-21 00:45:00|74.5|74.1|74.59|74.19|74.74|74.34|74.46|74.06|171
1747788600000|2025-05-21 00:50:00|74.6|74.2|74.52|74.12|74.65|74.25|74.51|74.11|131
1747788900000|2025-05-21 00:55:00|74.53|74.13|74.47|74.07|74.53|74.13|74.42|74.02|128
1747789200000|2025-05-21 01:00:00|74.46|74.06|74.56|74.16|74.6|74.2|74.44|74.04|243
1747789500000|2025-05-21 01:05:00|74.57|74.17|74.74|74.34|74.76|74.36|74.48|74.08|180
1747789800000|2025-05-21 01:10:00|74.76|74.36|74.67|74.27|74.86|74.46|74.66|74.26|182
1747790100000|2025-05-21 01:15:00|74.66|74.26|74.65|74.25|74.7|74.3|74.6|74.2|114
1747790400000|2025-05-21 01:20:00|74.64|74.24|74.45|74.05|74.75|74.35|74.45|74.05|98
1747790700000|2025-05-21 01:25:00|74.48|74.08|74.53|74.13|74.54|74.14|74.37|73.97|93
1747791000000|2025-05-21 01:30:00|74.54|74.14|74.63|74.23|74.63|74.23|74.51|74.11|140
1747791300000|2025-05-21 01:35:00|74.64|74.24|74.61|74.21|74.72|74.32|74.55|74.15|191
1747791600000|2025-05-21 01:40:00|74.62|74.22|74.6|74.2|74.73|74.33|74.6|74.2|108
1747791900000|2025-05-21 01:45:00|74.61|74.21|74.59|74.19|74.62|74.22|74.53|74.13|120
1747792200000|2025-05-21 01:50:00|74.58|74.18|74.51|74.11|74.63|74.23|74.49|74.09|102
1747792500000|2025-05-21 01:55:00|74.5|74.1|74.35|73.95|74.54|74.14|74.3|73.9|107
1747792800000|2025-05-21 02:00:00|74.34|73.94|74.1|73.7|74.38|73.98|74.06|73.66|172
1747793100000|2025-05-21 02:05:00|74.11|73.71|73.92|73.52|74.15|73.75|73.84|73.44|216
1747793400000|2025-05-21 02:10:00|73.93|73.53|74.15|73.75|74.18|73.78|73.88|73.48|116
1747793700000|2025-05-21 02:15:00|74.17|73.77|74.05|73.65|74.28|73.88|74.04|73.64|103
1747794000000|2025-05-21 02:20:00|74.04|73.64|74.16|73.76|74.17|73.77|74.03|73.63|125
1747794300000|2025-05-21 02:25:00|74.17|73.77|74.29|73.89|74.3|73.9|74.17|73.77|104
1747794600000|2025-05-21 02:30:00|74.28|73.88|74.55|74.15|74.57|74.17|74.28|73.88|144
1747794900000|2025-05-21 02:35:00|74.56|74.16|74.63|74.23|74.64|74.24|74.53|74.13|190
1747795200000|2025-05-21 02:40:00|74.64|74.24|74.49|74.09|74.64|74.24|74.46|74.06|119
1747795500000|2025-05-21 02:45:00|74.5|74.1|74.58|74.18|74.66|74.26|74.49|74.09|99
1747795800000|2025-05-21 02:50:00|74.59|74.19|74.67|74.27|74.67|74.27|74.5|74.1|120
1747796100000|2025-05-21 02:55:00|74.69|74.29|74.83|74.43|74.84|74.44|74.69|74.29|22
1747796400000|2025-05-21 03:00:00|74.84|74.44|74.92|74.52|74.94|74.54|74.84|74.44|128
1747796700000|2025-05-21 03:05:00|74.91|74.51|75.1|74.7|75.12|74.72|74.85|74.45|153
1747797000000|2025-05-21 03:10:00|75.11|74.71|75.14|74.74|75.19|74.79|75.06|74.66|106
1747797300000|2025-05-21 03:15:00|75.13|74.73|75.08|74.68|75.18|74.78|75.03|74.63|143
1747797600000|2025-05-21 03:20:00|75.09|74.69|75.15|74.75|75.16|74.76|75.01|74.61|140
1747797900000|2025-05-21 03:25:00|75.14|74.74|75.23|74.83|75.26|74.86|75.13|74.73|144
1747798200000|2025-05-21 03:30:00|75.24|74.84|75.48|75.08|75.51|75.11|75.23|74.83|221
1747798500000|2025-05-21 03:35:00|75.49|75.09|75.55|75.15|75.61|75.21|75.38|74.98|231
1747798800000|2025-05-21 03:40:00|75.53|75.13|75.4|75|75.57|75.17|75.36|74.96|147
1747799100000|2025-05-21 03:45:00|75.41|75.01|75.51|75.11|75.66|75.26|75.41|75.01|129
1747799400000|2025-05-21 03:50:00|75.52|75.12|75.38|74.98|75.64|75.24|75.36|74.96|165
1747799700000|2025-05-21 03:55:00|75.37|74.97|75.38|74.98|75.47|75.07|75.37|74.97|109
1747800000000|2025-05-21 04:00:00|75.39|74.99|75.55|75.15|75.56|75.16|75.32|74.92|163
1747800300000|2025-05-21 04:05:00|75.56|75.16|75.7|75.3|75.7|75.3|75.45|75.05|213
1747800600000|2025-05-21 04:10:00|75.68|75.28|75.54|75.14|75.72|75.32|75.54|75.14|130
1747800900000|2025-05-21 04:15:00|75.55|75.15|75.85|75.45|75.88|75.48|75.55|75.15|202
1747801200000|2025-05-21 04:20:00|75.84|75.44|75.75|75.35|75.84|75.44|75.66|75.26|219
1747801500000|2025-05-21 04:25:00|75.76|75.36|75.61|75.21|75.78|75.38|75.59|75.19|153
1747801800000|2025-05-21 04:30:00|75.6|75.2|75.58|75.18|75.65|75.25|75.36|74.96|145
1747802100000|2025-05-21 04:35:00|75.57|75.17|76.06|75.66|76.11|75.71|75.57|75.17|230
1747802400000|2025-05-21 04:40:00|76.07|75.67|76.1|75.7|76.2|75.8|75.96|75.56|354
1747802700000|2025-05-21 04:45:00|76.11|75.71|75.97|75.57|76.18|75.78|75.93|75.53|275
1747803000000|2025-05-21 04:50:00|75.95|75.55|75.8|75.4|76|75.6|75.77|75.37|154
1747803300000|2025-05-21 04:55:00|75.79|75.39|75.78|75.38|75.82|75.42|75.71|75.31|116
1747803600000|2025-05-21 05:00:00|75.75|75.35|76.06|75.66|76.08|75.68|75.75|75.35|237
1747803900000|2025-05-21 05:05:00|76.07|75.67|75.96|75.56|76.16|75.76|75.95|75.55|317
1747804200000|2025-05-21 05:10:00|75.97|75.57|75.93|75.53|76.08|75.68|75.85|75.45|201
1747804500000|2025-05-21 05:15:00|75.92|75.52|76.26|75.86|76.27|75.87|75.92|75.52|236
1747804800000|2025-05-21 05:20:00|76.27|75.87|76.23|75.83|76.29|75.89|76.04|75.64|193
1747805100000|2025-05-21 05:25:00|76.22|75.82|76.25|75.85|76.41|76.01|76.22|75.82|174
1747805400000|2025-05-21 05:30:00|76.26|75.86|76.52|76.12|76.54|76.14|76.25|75.85|201
1747805700000|2025-05-21 05:35:00|76.51|76.11|76.23|75.83|76.51|76.11|76.2|75.8|238
1747806000000|2025-05-21 05:40:00|76.22|75.82|76.19|75.79|76.26|75.86|76.09|75.69|183
1747806300000|2025-05-21 05:45:00|76.2|75.8|76.11|75.71|76.28|75.88|76.04|75.64|239
1747806600000|2025-05-21 05:50:00|76.1|75.7|76.22|75.82|76.24|75.84|76.05|75.65|204
1747806900000|2025-05-21 05:55:00|76.23|75.83|76.23|75.83|76.32|75.92|76.22|75.82|138
1747807200000|2025-05-21 06:00:00|76.22|75.82|76.27|75.87|76.48|76.08|76.22|75.82|237
1747807500000|2025-05-21 06:05:00|76.26|75.86|76.2|75.8|76.3|75.9|76.17|75.77|143
1747807800000|2025-05-21 06:10:00|76.21|75.81|76.04|75.64|76.24|75.84|75.93|75.53|179
1747808100000|2025-05-21 06:15:00|76.05|75.65|76.19|75.79|76.21|75.81|75.93|75.53|194
1747808400000|2025-05-21 06:20:00|76.18|75.78|76.23|75.83|76.31|75.91|76.18|75.78|154
1747808700000|2025-05-21 06:25:00|76.22|75.82|76.48|76.08|76.53|76.13|76.22|75.82|186
1747809000000|2025-05-21 06:30:00|76.5|76.1|76.65|76.25|76.67|76.27|76.46|76.06|226
1747809300000|2025-05-21 06:35:00|76.66|76.26|76.63|76.23|76.84|76.44|76.55|76.15|217
1747809600000|2025-05-21 06:40:00|76.64|76.24|76.8|76.4|76.84|76.44|76.62|76.22|142
1747809900000|2025-05-21 06:45:00|76.81|76.41|76.57|76.17|76.85|76.45|76.56|76.16|148
1747810200000|2025-05-21 06:50:00|76.58|76.18|76.64|76.24|76.68|76.28|76.58|76.18|117
1747810500000|2025-05-21 06:55:00|76.65|76.25|76.58|76.18|76.7|76.3|76.54|76.14|141
1747810800000|2025-05-21 07:00:00|76.61|76.21|76.47|76.07|76.76|76.36|76.46|76.06|203
1747811100000|2025-05-21 07:05:00|76.48|76.08|76.42|76.02|76.5|76.1|76.36|75.96|202
1747811400000|2025-05-21 07:10:00|76.43|76.03|76.04|75.64|76.5|76.1|76.04|75.64|214
1747811700000|2025-05-21 07:15:00|76.06|75.66|75.92|75.52|76.09|75.69|75.69|75.29|331
1747812000000|2025-05-21 07:20:00|75.93|75.53|75.49|75.09|75.94|75.54|75.42|75.02|328
1747812300000|2025-05-21 07:25:00|75.5|75.1|75.76|75.36|75.81|75.41|75.37|74.97|299
1747812600000|2025-05-21 07:30:00|75.75|75.35|75.71|75.31|75.75|75.35|75.39|74.99|435
1747812900000|2025-05-21 07:35:00|75.67|75.27|75.34|74.94|75.79|75.39|75.28|74.88|401
1747813200000|2025-05-21 07:40:00|75.33|74.93|75.43|75.03|75.49|75.09|75.27|74.87|317
1747813500000|2025-05-21 07:45:00|75.42|75.02|75.6|75.2|75.6|75.2|75.27|74.87|249
1747813800000|2025-05-21 07:50:00|75.59|75.19|75.59|75.19|75.73|75.33|75.58|75.18|119
1747814100000|2025-05-21 07:55:00|75.6|75.2|75.48|75.08|75.6|75.2|75.45|75.05|137
1747814400000|2025-05-21 08:00:00|75.47|75.07|75.61|75.21|75.62|75.22|75.47|75.07|182
1747814700000|2025-05-21 08:05:00|75.62|75.22|75.59|75.19|75.67|75.27|75.54|75.14|204
1747815000000|2025-05-21 08:10:00|75.6|75.2|75.83|75.43|75.84|75.44|75.6|75.2|126
1747815300000|2025-05-21 08:15:00|75.82|75.42|75.55|75.15|75.82|75.42|75.51|75.11|138
1747815600000|2025-05-21 08:20:00|75.54|75.14|75.47|75.07|75.59|75.19|75.41|75.01|158
1747815900000|2025-05-21 08:25:00|75.48|75.08|75.45|75.05|75.53|75.13|75.41|75.01|132
1747816200000|2025-05-21 08:30:00|75.44|75.04|75.41|75.01|75.56|75.16|75.36|74.96|242
1747816500000|2025-05-21 08:35:00|75.42|75.02|75.47|75.07|75.51|75.11|75.32|74.92|339
1747816800000|2025-05-21 08:40:00|75.48|75.08|75.42|75.02|75.48|75.08|75.34|74.94|203
1747817100000|2025-05-21 08:45:00|75.43|75.03|75.37|74.97|75.48|75.08|75.28|74.88|299
1747817400000|2025-05-21 08:50:00|75.35|74.95|75.31|74.91|75.44|75.04|75.28|74.88|241
1747817700000|2025-05-21 08:55:00|75.32|74.92|75.24|74.84|75.41|75.01|75.24|74.84|107
1747818000000|2025-05-21 09:00:00|75.25|74.85|75.26|74.86|75.31|74.91|75|74.6|243
1747818300000|2025-05-21 09:05:00|75.27|74.87|75.05|74.65|75.27|74.87|74.84|74.44|238
1747818600000|2025-05-21 09:10:00|75.06|74.66|74.97|74.57|75.06|74.66|74.93|74.53|141
1747818900000|2025-05-21 09:15:00|74.96|74.56|74.81|74.41|75.02|74.62|74.78|74.38|139
1747819200000|2025-05-21 09:20:00|74.8|74.4|75.09|74.69|75.09|74.69|74.8|74.4|127
1747819500000|2025-05-21 09:25:00|75.1|74.7|75.02|74.62|75.1|74.7|74.98|74.58|116
1747819800000|2025-05-21 09:30:00|75.03|74.63|74.91|74.51|75.03|74.63|74.86|74.46|192
1747820100000|2025-05-21 09:35:00|74.92|74.52|75.05|74.65|75.06|74.66|74.9|74.5|116
1747820400000|2025-05-21 09:40:00|75.04|74.64|74.75|74.35|75.05|74.65|74.74|74.34|151
1747820700000|2025-05-21 09:45:00|74.76|74.36|74.75|74.35|74.88|74.48|74.71|74.31|174
1747821000000|2025-05-21 09:50:00|74.76|74.36|74.84|74.44|74.85|74.45|74.72|74.32|158
1747821300000|2025-05-21 09:55:00|74.83|74.43|74.84|74.44|74.88|74.48|74.79|74.39|78
1747821600000|2025-05-21 10:00:00|74.86|74.46|74.91|74.51|74.92|74.52|74.72|74.32|160
1747821900000|2025-05-21 10:05:00|74.9|74.5|74.8|74.4|74.91|74.51|74.65|74.25|99
1747822200000|2025-05-21 10:10:00|74.81|74.41|75.12|74.72|75.15|74.75|74.79|74.39|77
1747822500000|2025-05-21 10:15:00|75.1|74.7|75.11|74.71|75.23|74.83|75.08|74.68|76
1747822800000|2025-05-21 10:20:00|75.1|74.7|74.89|74.49|75.11|74.71|74.87|74.47|94
1747823100000|2025-05-21 10:25:00|74.9|74.5|74.97|74.57|74.98|74.58|74.87|74.47|79
1747823400000|2025-05-21 10:30:00|74.98|74.58|75.3|74.9|75.31|74.91|74.96|74.56|106
1747823700000|2025-05-21 10:35:00|75.31|74.91|75.52|75.12|75.53|75.13|75.26|74.86|111
1747824000000|2025-05-21 10:40:00|75.51|75.11|75.66|75.26|75.71|75.31|75.43|75.03|109
1747824300000|2025-05-21 10:45:00|75.67|75.27|75.71|75.31|75.77|75.37|75.6|75.2|104
1747824600000|2025-05-21 10:50:00|75.69|75.29|75.87|75.47|75.91|75.51|75.67|75.27|114
1747824900000|2025-05-21 10:55:00|75.88|75.48|75.81|75.41|75.88|75.48|75.76|75.36|126
1747825200000|2025-05-21 11:00:00|75.8|75.4|75.96|75.56|75.96|75.56|75.73|75.33|96
1747825500000|2025-05-21 11:05:00|75.95|75.55|76.4|76|76.4|76|75.89|75.49|121
1747825800000|2025-05-21 11:10:00|76.46|76.06|76.29|75.89|76.49|76.09|76.21|75.81|131
1747826100000|2025-05-21 11:15:00|76.28|75.88|76.37|75.97|76.38|75.98|76.16|75.76|114
1747826400000|2025-05-21 11:20:00|76.38|75.98|76.24|75.84|76.38|75.98|76.23|75.83|115
1747826700000|2025-05-21 11:25:00|76.23|75.83|76.12|75.72|76.24|75.84|76.12|75.72|66
1747827000000|2025-05-21 11:30:00|76.13|75.73|75.83|75.43|76.15|75.75|75.83|75.43|79
1747827300000|2025-05-21 11:35:00|75.82|75.42|75.71|75.31|75.82|75.42|75.71|75.31|54
1747827600000|2025-05-21 11:40:00|75.7|75.3|75.79|75.39|75.89|75.49|75.7|75.3|88
1747827900000|2025-05-21 11:45:00|75.8|75.4|75.73|75.33|75.81|75.41|75.62|75.22|183
1747828200000|2025-05-21 11:50:00|75.74|75.34|75.74|75.34|75.79|75.39|75.69|75.29|126
1747828500000|2025-05-21 11:55:00|75.73|75.33|75.72|75.32|75.79|75.39|75.71|75.31|121
1747828800000|2025-05-21 12:00:00|75.74|75.34|75.48|75.08|75.74|75.34|75.48|75.08|168
1747829100000|2025-05-21 12:05:00|75.5|75.1|75.35|74.95|75.53|75.13|75.32|74.92|140
1747829400000|2025-05-21 12:10:00|75.36|74.96|75.57|75.17|75.63|75.23|75.36|74.96|144
1747829700000|2025-05-21 12:15:00|75.58|75.18|75.82|75.42|75.85|75.45|75.57|75.17|175
1747830000000|2025-05-21 12:20:00|75.85|75.45|75.83|75.43|75.9|75.5|75.78|75.38|97
1747830300000|2025-05-21 12:25:00|75.84|75.44|75.98|75.58|76.06|75.66|75.84|75.44|153
1747830600000|2025-05-21 12:30:00|75.97|75.57|75.8|75.4|75.97|75.57|75.78|75.38|177
1747830900000|2025-05-21 12:35:00|75.79|75.39|75.76|75.36|75.87|75.47|75.72|75.32|125
1747831200000|2025-05-21 12:40:00|75.75|75.35|75.62|75.22|75.76|75.36|75.59|75.19|126
1747831500000|2025-05-21 12:45:00|75.63|75.23|75.42|75.02|75.63|75.23|75.39|74.99|143
1747831800000|2025-05-21 12:50:00|75.43|75.03|75.41|75.01|75.57|75.17|75.34|74.94|156
1747832100000|2025-05-21 12:55:00|75.42|75.02|75.49|75.09|75.5|75.1|75.39|74.99|100
1747832400000|2025-05-21 13:00:00|75.5|75.1|75.3|74.9|75.54|75.14|75.29|74.89|204
1747832700000|2025-05-21 13:05:00|75.31|74.91|75.18|74.78|75.34|74.94|75.11|74.71|183
1747833000000|2025-05-21 13:10:00|75.19|74.79|75.04|74.64|75.19|74.79|75|74.6|166
1747833300000|2025-05-21 13:15:00|75.05|74.65|75.13|74.73|75.15|74.75|75.01|74.61|260
1747833600000|2025-05-21 13:20:00|75.14|74.74|75.17|74.77|75.34|74.94|75.12|74.72|172
1747833900000|2025-05-21 13:25:00|75.16|74.76|75.27|74.87|75.35|74.95|75.16|74.76|219
1747834200000|2025-05-21 13:30:00|75.26|74.86|75.48|75.08|75.68|75.28|75.26|74.86|488
1747834500000|2025-05-21 13:35:00|75.49|75.09|75.57|75.17|75.68|75.28|75.39|74.99|490
1747834800000|2025-05-21 13:40:00|75.58|75.18|75.75|75.35|75.84|75.44|75.43|75.03|379
1747835100000|2025-05-21 13:45:00|75.77|75.37|75.78|75.38|75.87|75.47|75.68|75.28|435
1747835400000|2025-05-21 13:50:00|75.79|75.39|75.86|75.46|76.04|75.64|75.72|75.32|352
1747835700000|2025-05-21 13:55:00|75.87|75.47|75.85|75.45|76.15|75.75|75.78|75.38|287
1747836000000|2025-05-21 14:00:00|75.84|75.44|75.94|75.54|75.95|75.55|75.69|75.29|413
1747836300000|2025-05-21 14:05:00|75.93|75.53|75.85|75.45|76.04|75.64|75.74|75.34|397
1747836600000|2025-05-21 14:10:00|75.87|75.47|75.85|75.45|75.93|75.53|75.66|75.26|398
1747836900000|2025-05-21 14:15:00|75.86|75.46|76.11|75.71|76.14|75.74|75.76|75.36|367
1747837200000|2025-05-21 14:20:00|76.13|75.73|76.05|75.65|76.21|75.81|76|75.6|346
1747837500000|2025-05-21 14:25:00|76.04|75.64|75.9|75.5|76.08|75.68|75.84|75.44|249
1747837800000|2025-05-21 14:30:00|75.89|75.49|75.53|75.13|76.01|75.61|75.45|75.05|354
1747838100000|2025-05-21 14:35:00|75.52|75.12|75.8|75.4|75.8|75.4|75.52|75.12|302
1747838400000|2025-05-21 14:40:00|75.79|75.39|76.01|75.61|76.08|75.68|75.78|75.38|247
1747838700000|2025-05-21 14:45:00|76.02|75.62|76.24|75.84|76.28|75.88|75.92|75.52|318
1747839000000|2025-05-21 14:50:00|76.25|75.85|76.27|75.87|76.55|76.15|76.2|75.8|485
1747839300000|2025-05-21 14:55:00|76.26|75.86|76.8|76.4|76.81|76.41|76.26|75.86|338
1747839600000|2025-05-21 15:00:00|76.79|76.39|76.69|76.29|76.86|76.46|76.3|75.9|470
1747839900000|2025-05-21 15:05:00|76.68|76.28|76.85|76.45|77.03|76.63|76.66|76.26|405
1747840200000|2025-05-21 15:10:00|76.86|76.46|76.48|76.08|76.92|76.52|76.41|76.01|454
1747840500000|2025-05-21 15:15:00|76.49|76.09|76.54|76.14|76.78|76.38|76.49|76.09|291
1747840800000|2025-05-21 15:20:00|76.5|76.1|76.81|76.41|76.81|76.41|76.47|76.07|267
1747841100000|2025-05-21 15:25:00|76.82|76.42|76.69|76.29|76.89|76.49|76.69|76.29|302
1747841400000|2025-05-21 15:30:00|76.7|76.3|76.57|76.17|76.82|76.42|76.57|76.17|345
1747841700000|2025-05-21 15:35:00|76.58|76.18|76.2|75.8|76.65|76.25|76.12|75.72|476
1747842000000|2025-05-21 15:40:00|76.18|75.78|76.59|76.19|76.6|76.2|76.17|75.77|299
1747842300000|2025-05-21 15:45:00|76.6|76.2|76.33|75.93|76.7|76.3|76.31|75.91|258
1747842600000|2025-05-21 15:50:00|76.32|75.92|76.78|76.38|76.8|76.4|76.31|75.91|209
1747842900000|2025-05-21 15:55:00|76.77|76.37|76.72|76.32|76.84|76.44|76.69|76.29|197
1747843200000|2025-05-21 16:00:00|76.73|76.33|76.7|76.3|76.91|76.51|76.7|76.3|217
1747843500000|2025-05-21 16:05:00|76.71|76.31|76.67|76.27|76.71|76.31|76.47|76.07|273
1747843800000|2025-05-21 16:10:00|76.68|76.28|76.87|76.47|76.87|76.47|76.65|76.25|166
1747844100000|2025-05-21 16:15:00|76.88|76.48|77.2|76.8|77.21|76.81|76.85|76.45|242
1747844400000|2025-05-21 16:20:00|77.19|76.79|77.36|76.96|77.39|76.99|77.14|76.74|312
1747844700000|2025-05-21 16:25:00|77.37|76.97|77.43|77.03|77.56|77.16|77.33|76.93|221
1747845000000|2025-05-21 16:30:00|77.44|77.04|77.94|77.54|77.94|77.54|77.43|77.03|305
1747845300000|2025-05-21 16:35:00|77.93|77.53|78.07|77.67|78.17|77.77|77.77|77.37|391
1747845600000|2025-05-21 16:40:00|78.09|77.69|78.49|78.09|78.5|78.1|77.96|77.56|325
1747845900000|2025-05-21 16:45:00|78.5|78.1|78.35|77.95|78.59|78.19|78.24|77.84|317
1747846200000|2025-05-21 16:50:00|78.36|77.96|78.22|77.82|78.36|77.96|78.09|77.69|259
1747846500000|2025-05-21 16:55:00|78.21|77.81|77.83|77.43|78.22|77.82|77.78|77.38|246
1747846800000|2025-05-21 17:00:00|77.84|77.44|77.71|77.31|78.04|77.64|77.62|77.22|399
1747847100000|2025-05-21 17:05:00|77.72|77.32|77.43|77.03|77.84|77.44|77.42|77.02|335
1747847400000|2025-05-21 17:10:00|77.42|77.02|77.14|76.74|77.45|77.05|76.96|76.56|460
1747847700000|2025-05-21 17:15:00|77.15|76.75|76.3|75.9|77.19|76.79|76.09|75.69|543
1747848000000|2025-05-21 17:20:00|76.31|75.91|75.35|74.95|76.39|75.99|75.31|74.91|688
1747848300000|2025-05-21 17:25:00|75.36|74.96|74.82|74.42|75.41|75.01|74.78|74.38|624
1747848600000|2025-05-21 17:30:00|74.83|74.43|75.65|75.25|75.77|75.37|74.46|74.06|750
1747848900000|2025-05-21 17:35:00|75.63|75.23|75.63|75.23|75.68|75.28|75.11|74.71|611
1747849200000|2025-05-21 17:40:00|75.64|75.24|75.05|74.65|75.65|75.25|75.01|74.61|611
1747849500000|2025-05-21 17:45:00|75.04|74.64|75.09|74.69|75.42|75.02|74.85|74.45|593
1747849800000|2025-05-21 17:50:00|75.1|74.7|74.72|74.32|75.35|74.95|74.7|74.3|490
1747850100000|2025-05-21 17:55:00|74.73|74.33|75.01|74.61|75.01|74.61|74.49|74.09|467
1747850400000|2025-05-21 18:00:00|75.02|74.62|75.1|74.7|75.24|74.84|74.78|74.38|449
1747850700000|2025-05-21 18:05:00|75.11|74.71|75.77|75.37|75.77|75.37|75.11|74.71|306
1747851000000|2025-05-21 18:10:00|75.76|75.36|75.57|75.17|75.77|75.37|75.49|75.09|321
1747851300000|2025-05-21 18:15:00|75.56|75.16|75.62|75.22|75.83|75.43|75.52|75.12|265
1747851600000|2025-05-21 18:20:00|75.61|75.21|75.41|75.01|75.61|75.21|75.26|74.86|249
1747851900000|2025-05-21 18:25:00|75.4|75|75.25|74.85|75.52|75.12|75.24|74.84|271
1747852200000|2025-05-21 18:30:00|75.24|74.84|75.6|75.2|75.6|75.2|75.23|74.83|312
1747852500000|2025-05-21 18:35:00|75.59|75.19|75.56|75.16|75.7|75.3|75.43|75.03|284
1747852800000|2025-05-21 18:40:00|75.57|75.17|76.1|75.7|76.12|75.72|75.49|75.09|228
1747853100000|2025-05-21 18:45:00|76.08|75.68|75.46|75.06|76.17|75.77|75.46|75.06|427
1747853400000|2025-05-21 18:50:00|75.45|75.05|75.5|75.1|75.67|75.27|75.44|75.04|309
1747853700000|2025-05-21 18:55:00|75.49|75.09|75.36|74.96|75.51|75.11|75.34|74.94|170
1747854000000|2025-05-21 19:00:00|75.4|75|75.64|75.24|75.68|75.28|75.31|74.91|246
1747854300000|2025-05-21 19:05:00|75.65|75.25|75.1|74.7|75.73|75.33|75.1|74.7|227
1747854600000|2025-05-21 19:10:00|75.11|74.71|75.43|75.03|75.44|75.04|75.1|74.7|273
1747854900000|2025-05-21 19:15:00|75.44|75.04|75.22|74.82|75.46|75.06|75.15|74.75|271
1747855200000|2025-05-21 19:20:00|75.21|74.81|75.29|74.89|75.37|74.97|75.11|74.71|245
1747855500000|2025-05-21 19:25:00|75.3|74.9|75.37|74.97|75.4|75|75.15|74.75|178
1747855800000|2025-05-21 19:30:00|75.39|74.99|75.6|75.2|75.66|75.26|75.39|74.99|216
1747856100000|2025-05-21 19:35:00|75.61|75.21|76.04|75.64|76.06|75.66|75.56|75.16|279
1747856400000|2025-05-21 19:40:00|76.05|75.65|75.9|75.5|76.1|75.7|75.86|75.46|325
1747856700000|2025-05-21 19:45:00|75.91|75.51|76.15|75.75|76.16|75.76|75.83|75.43|334
1747857000000|2025-05-21 19:50:00|76.14|75.74|76.09|75.69|76.4|76|76.06|75.66|292
1747857300000|2025-05-21 19:55:00|76.12|75.72|76.33|75.93|76.44|76.04|76.12|75.72|242
1747857600000|2025-05-21 20:00:00|76.32|75.92|76.34|75.94|76.5|76.1|76.28|75.88|278
1747857900000|2025-05-21 20:05:00|76.35|75.95|76.23|75.83|76.48|76.08|76.18|75.78|259
1747858200000|2025-05-21 20:10:00|76.21|75.81|76.14|75.74|76.3|75.9|76.06|75.66|243
1747858500000|2025-05-21 20:15:00|76.15|75.75|76.4|76|76.41|76.01|76.13|75.73|194
1747858800000|2025-05-21 20:20:00|76.41|76.01|76.35|75.95|76.47|76.07|76.33|75.93|166
1747859100000|2025-05-21 20:25:00|76.36|75.96|76.43|76.03|76.46|76.06|76.31|75.91|174
1747859400000|2025-05-21 20:30:00|76.44|76.04|76.49|76.09|76.53|76.13|76.41|76.01|173
1747859700000|2025-05-21 20:35:00|76.48|76.08|76.35|75.95|76.5|76.1|76.35|75.95|214
1747860000000|2025-05-21 20:40:00|76.34|75.94|76.23|75.83|76.36|75.96|76.13|75.73|159
1747860300000|2025-05-21 20:45:00|76.24|75.84|76.17|75.77|76.24|75.84|75.99|75.59|196
1747860600000|2025-05-21 20:50:00|76.16|75.76|76.19|75.79|76.19|75.79|75.94|75.54|145
1747860900000|2025-05-21 20:55:00|76.2|75.8|76.43|76.03|76.44|76.04|76.2|75.8|248
1747861200000|2025-05-21 21:00:00|76.44|76.04|76.37|75.97|76.45|76.05|76.21|75.81|198
1747861500000|2025-05-21 21:05:00|76.36|75.96|76.6|76.2|76.62|76.22|76.33|75.93|179
1747861800000|2025-05-21 21:10:00|76.61|76.21|76.47|76.07|76.62|76.22|76.42|76.02|133
1747862100000|2025-05-21 21:15:00|76.46|76.06|76.28|75.88|76.49|76.09|76.27|75.87|115
1747862400000|2025-05-21 21:20:00|76.29|75.89|76.23|75.83|76.36|75.96|76.16|75.76|104
1747862700000|2025-05-21 21:25:00|76.21|75.81|76.14|75.74|76.24|75.84|76.14|75.74|61
1747863000000|2025-05-21 21:30:00|76.15|75.75|76.2|75.8|76.25|75.85|76.14|75.74|46
1747863300000|2025-05-21 21:35:00|76.19|75.79|76.25|75.85|76.25|75.85|76.04|75.64|72
1747863600000|2025-05-21 21:40:00|76.24|75.84|76.24|75.84|76.3|75.9|76.17|75.77|81
1747863900000|2025-05-21 21:45:00|76.25|75.85|76.34|75.94|76.39|75.99|76.24|75.84|57
1747864200000|2025-05-21 21:50:00|76.33|75.93|76|75.6|76.37|75.97|76|75.6|97
1747864500000|2025-05-21 21:55:00|75.99|75.59|75.96|75.56|76.11|75.71|75.95|75.55|118
1747864800000|2025-05-21 22:00:00|75.97|75.57|76.21|75.81|76.26|75.86|75.93|75.53|156
1747865100000|2025-05-21 22:05:00|76.22|75.82|76.1|75.7|76.28|75.88|76.08|75.68|167
1747865400000|2025-05-21 22:10:00|76.11|75.71|76.21|75.81|76.23|75.83|76.11|75.71|154
1747865700000|2025-05-21 22:15:00|76.2|75.8|76.32|75.92|76.35|75.95|76.2|75.8|94
1747866000000|2025-05-21 22:20:00|76.33|75.93|76.55|76.15|76.56|76.16|76.33|75.93|146
1747866300000|2025-05-21 22:25:00|76.56|76.16|76.62|76.22|76.63|76.23|76.5|76.1|73
1747866600000|2025-05-21 22:30:00|76.63|76.23|76.96|76.56|76.99|76.59|76.63|76.23|163
1747866900000|2025-05-21 22:35:00|76.97|76.57|76.66|76.26|76.97|76.57|76.66|76.26|154
1747867200000|2025-05-21 22:40:00|76.65|76.25|77.11|76.71|77.2|76.8|76.62|76.22|151
1747867500000|2025-05-21 22:45:00|77.12|76.72|77.02|76.62|77.27|76.87|76.93|76.53|252
1747867800000|2025-05-21 22:50:00|77.01|76.61|77.46|77.06|77.54|77.14|76.95|76.55|202
1747868100000|2025-05-21 22:55:00|77.43|77.03|77.27|76.87|77.52|77.12|77.26|76.86|322
1747868400000|2025-05-21 23:00:00|77.28|76.88|77.06|76.66|77.33|76.93|76.97|76.57|248
1747868700000|2025-05-21 23:05:00|77.07|76.67|76.99|76.59|77.17|76.77|76.94|76.54|140
1747869000000|2025-05-21 23:10:00|77|76.6|77.24|76.84|77.26|76.86|76.98|76.58|169
1747869300000|2025-05-21 23:15:00|77.26|76.86|77.3|76.9|77.32|76.92|77.12|76.72|198
1747869600000|2025-05-21 23:20:00|77.29|76.89|77.63|77.23|77.63|77.23|77.28|76.88|246
1747869900000|2025-05-21 23:25:00|77.64|77.24|77.54|77.14|78.03|77.63|77.45|77.05|399
1747870200000|2025-05-21 23:30:00|77.53|77.13|77.54|77.14|77.87|77.47|77.48|77.08|461
1747870500000|2025-05-21 23:35:00|77.55|77.15|77.41|77.01|77.64|77.24|77.39|76.99|279
1747870800000|2025-05-21 23:40:00|77.4|77|77.35|76.95|77.61|77.21|77.34|76.94|200
1747871100000|2025-05-21 23:45:00|77.36|76.96|77.41|77.01|77.51|77.11|77.32|76.92|286
1747871400000|2025-05-21 23:50:00|77.43|77.03|77.34|76.94|77.52|77.12|77.13|76.73|282
1747871700000|2025-05-21 23:55:00|77.33|76.93|77.12|76.72|77.36|76.96|77.09|76.69|204
1747872000000|2025-05-22 00:00:00|77.14|76.74|77.42|77.02|77.42|77.02|77.08|76.68|307
1747872300000|2025-05-22 00:05:00|77.43|77.03|77.49|77.09|77.49|77.09|77.22|76.82|306
1747872600000|2025-05-22 00:10:00|77.59|77.19|77.5|77.1|77.65|77.25|77.37|76.97|240
1747872900000|2025-05-22 00:15:00|77.49|77.09|77.51|77.11|77.63|77.23|77.42|77.02|232
1747873200000|2025-05-22 00:20:00|77.5|77.1|77.74|77.34|77.76|77.36|77.44|77.04|180
1747873500000|2025-05-22 00:25:00|77.76|77.36|77.58|77.18|77.78|77.38|77.57|77.17|194
1747873800000|2025-05-22 00:30:00|77.57|77.17|77.68|77.28|77.86|77.46|77.55|77.15|211
1747874100000|2025-05-22 00:35:00|77.67|77.27|77.44|77.04|77.78|77.38|77.44|77.04|232
1747874400000|2025-05-22 00:40:00|77.39|76.99|77.39|76.99|77.42|77.02|77.23|76.83|278
1747874700000|2025-05-22 00:45:00|77.38|76.98|77.53|77.13|77.69|77.29|77.38|76.98|148
1747875000000|2025-05-22 00:50:00|77.54|77.14|77.7|77.3|77.71|77.31|77.51|77.11|143
1747875300000|2025-05-22 00:55:00|77.75|77.35|77.85|77.45|77.87|77.47|77.67|77.27|168
1747875600000|2025-05-22 01:00:00|77.86|77.46|78.08|77.68|78.09|77.69|77.8|77.4|233
1747875900000|2025-05-22 01:05:00|78.07|77.67|77.86|77.46|78.11|77.71|77.83|77.43|203
1747876200000|2025-05-22 01:10:00|77.85|77.45|77.94|77.54|78.11|77.71|77.84|77.44|147
1747876500000|2025-05-22 01:15:00|77.95|77.55|77.74|77.34|78.05|77.65|77.7|77.3|169
1747876800000|2025-05-22 01:20:00|77.75|77.35|77.8|77.4|77.89|77.49|77.68|77.28|192
1747877100000|2025-05-22 01:25:00|77.79|77.39|77.88|77.48|77.88|77.48|77.75|77.35|153
1747877400000|2025-05-22 01:30:00|77.89|77.49|77.79|77.39|77.97|77.57|77.72|77.32|213
1747877700000|2025-05-22 01:35:00|77.8|77.4|77.47|77.07|77.81|77.41|77.44|77.04|231
1747878000000|2025-05-22 01:40:00|77.44|77.04|77.4|77|77.53|77.13|77.39|76.99|218
1747878300000|2025-05-22 01:45:00|77.41|77.01|77.32|76.92|77.61|77.21|77.25|76.85|175
1747878600000|2025-05-22 01:50:00|77.33|76.93|77.41|77.01|77.49|77.09|77.33|76.93|113
1747878900000|2025-05-22 01:55:00|77.4|77|77.44|77.04|77.47|77.07|77.38|76.98|80
1747879200000|2025-05-22 02:00:00|77.45|77.05|77.48|77.08|77.54|77.14|77.41|77.01|130
1747879500000|2025-05-22 02:05:00|77.49|77.09|77.75|77.35|77.8|77.4|77.49|77.09|174
1747879800000|2025-05-22 02:10:00|77.74|77.34|77.69|77.29|77.77|77.37|77.56|77.16|158
1747880100000|2025-05-22 02:15:00|77.71|77.31|77.64|77.24|77.74|77.34|77.51|77.11|191
1747880400000|2025-05-22 02:20:00|77.65|77.25|77.89|77.49|77.91|77.51|77.61|77.21|166
1747880700000|2025-05-22 02:25:00|77.9|77.5|77.84|77.44|78.03|77.63|77.83|77.43|153
1747881000000|2025-05-22 02:30:00|77.85|77.45|78.08|77.68|78.15|77.75|77.85|77.45|148
1747881300000|2025-05-22 02:35:00|78.09|77.69|78.28|77.88|78.32|77.92|78|77.6|176
1747881600000|2025-05-22 02:40:00|78.27|77.87|78.21|77.81|78.36|77.96|78.12|77.72|170
1747881900000|2025-05-22 02:45:00|78.22|77.82|78.37|77.97|78.59|78.19|78.22|77.82|249
1747882200000|2025-05-22 02:50:00|78.39|77.99|78.53|78.13|78.55|78.15|78.34|77.94|183
1747882500000|2025-05-22 02:55:00|78.52|78.12|78.31|77.91|78.53|78.13|78.26|77.86|143
1747882800000|2025-05-22 03:00:00|78.29|77.89|78.34|77.94|78.37|77.97|78.18|77.78|173
1747883100000|2025-05-22 03:05:00|78.35|77.95|78.4|78|78.47|78.07|78.35|77.95|92
1747883400000|2025-05-22 03:10:00|78.39|77.99|78.31|77.91|78.4|78|78.31|77.91|50
1747883700000|2025-05-22 03:15:00|78.28|77.88|78.12|77.72|78.34|77.94|78.12|77.72|108
1747884000000|2025-05-22 03:20:00|78.11|77.71|78.37|77.97|78.4|78|78.07|77.67|130
1747884300000|2025-05-22 03:25:00|78.38|77.98|78.89|78.49|78.89|78.49|78.36|77.96|127
1747884600000|2025-05-22 03:30:00|78.9|78.5|78.8|78.4|78.98|78.58|78.7|78.3|282
1747884900000|2025-05-22 03:35:00|78.81|78.41|78.74|78.34|78.96|78.56|78.72|78.32|187
1747885200000|2025-05-22 03:40:00|78.73|78.33|79.02|78.62|79.09|78.69|78.72|78.32|259
1747885500000|2025-05-22 03:45:00|79.04|78.64|79.3|78.9|79.34|78.94|79.02|78.62|310
1747885800000|2025-05-22 03:50:00|79.29|78.89|79.06|78.66|79.41|79.01|79.03|78.63|266
1747886100000|2025-05-22 03:55:00|79.05|78.65|79.08|78.68|79.21|78.81|78.99|78.59|272
1747886400000|2025-05-22 04:00:00|79.09|78.69|79.28|78.88|79.29|78.89|79.09|78.69|351
1747886700000|2025-05-22 04:05:00|79.27|78.87|79.35|78.95|79.4|79|79.17|78.77|278
1747887000000|2025-05-22 04:10:00|79.34|78.94|79.18|78.78|79.41|79.01|79.01|78.61|218
1747887300000|2025-05-22 04:15:00|79.19|78.79|79.27|78.87|79.27|78.87|79.07|78.67|220
1747887600000|2025-05-22 04:20:00|79.28|78.88|79.1|78.7|79.37|78.97|79.09|78.69|217
1747887900000|2025-05-22 04:25:00|79.11|78.71|79.24|78.84|79.24|78.84|79.06|78.66|109
1747888200000|2025-05-22 04:30:00|79.23|78.83|79.04|78.64|79.3|78.9|78.99|78.59|205
1747888500000|2025-05-22 04:35:00|79.03|78.63|79.15|78.75|79.16|78.76|79.03|78.63|93
1747888800000|2025-05-22 04:40:00|79.14|78.74|79.33|78.93|79.34|78.94|79.13|78.73|130
1747889100000|2025-05-22 04:45:00|79.32|78.92|79.31|78.91|79.37|78.97|79.26|78.86|106
1747889400000|2025-05-22 04:50:00|79.3|78.9|79.33|78.93|79.33|78.93|79.18|78.78|82
1747889700000|2025-05-22 04:55:00|79.32|78.92|79.49|79.09|79.51|79.11|79.26|78.86|91
1747890000000|2025-05-22 05:00:00|79.48|79.08|79.52|79.12|79.59|79.19|79.37|78.97|155
1747890300000|2025-05-22 05:05:00|79.51|79.11|79.48|79.08|79.67|79.27|79.41|79.01|208
1747890600000|2025-05-22 05:10:00|79.47|79.07|79.26|78.86|79.47|79.07|79.21|78.81|137
1747890900000|2025-05-22 05:15:00|79.27|78.87|79.42|79.02|79.43|79.03|79.23|78.83|200
1747891200000|2025-05-22 05:20:00|79.41|79.01|79.35|78.95|79.44|79.04|79.21|78.81|188
1747891500000|2025-05-22 05:25:00|79.34|78.94|79.44|79.04|79.52|79.12|79.26|78.86|159
1747891800000|2025-05-22 05:30:00|79.45|79.05|79.31|78.91|79.46|79.06|79.27|78.87|206
1747892100000|2025-05-22 05:35:00|79.32|78.92|79.25|78.85|79.34|78.94|79.14|78.74|228
1747892400000|2025-05-22 05:40:00|79.26|78.86|79.23|78.83|79.29|78.89|79.16|78.76|153
1747892700000|2025-05-22 05:45:00|79.24|78.84|79.06|78.66|79.24|78.84|79.01|78.61|204
1747893000000|2025-05-22 05:50:00|79.07|78.67|79.06|78.66|79.14|78.74|79.06|78.66|101
1747893300000|2025-05-22 05:55:00|79.05|78.65|78.58|78.18|79.07|78.67|78.54|78.14|275
1747893600000|2025-05-22 06:00:00|78.59|78.19|78.88|78.48|78.89|78.49|78.53|78.13|202
1747893900000|2025-05-22 06:05:00|78.87|78.47|78.89|78.49|78.96|78.56|78.76|78.36|139
1747894200000|2025-05-22 06:10:00|78.88|78.48|78.8|78.4|78.88|78.48|78.79|78.39|53
1747894500000|2025-05-22 06:15:00|78.79|78.39|78.71|78.31|78.8|78.4|78.65|78.25|76
1747894800000|2025-05-22 06:20:00|78.7|78.3|78.93|78.53|78.93|78.53|78.57|78.17|114
1747895100000|2025-05-22 06:25:00|78.92|78.52|78.89|78.49|79.07|78.67|78.82|78.42|156
1747895400000|2025-05-22 06:30:00|78.88|78.48|78.86|78.46|78.94|78.54|78.73|78.33|157
1747895700000|2025-05-22 06:35:00|78.87|78.47|78.85|78.45|78.9|78.5|78.74|78.34|110
1747896000000|2025-05-22 06:40:00|78.84|78.44|78.95|78.55|79.08|78.68|78.81|78.41|120
1747896300000|2025-05-22 06:45:00|78.98|78.58|78.98|78.58|79.2|78.8|78.96|78.56|142
1747896600000|2025-05-22 06:50:00|78.97|78.57|78.93|78.53|79.06|78.66|78.9|78.5|138
1747896900000|2025-05-22 06:55:00|78.94|78.54|78.88|78.48|78.95|78.55|78.79|78.39|143
1747897200000|2025-05-22 07:00:00|78.87|78.47|78.86|78.46|78.93|78.53|78.69|78.29|184
1747897500000|2025-05-22 07:05:00|78.87|78.47|79|78.6|79|78.6|78.8|78.4|106
1747897800000|2025-05-22 07:10:00|79.01|78.61|79.09|78.69|79.1|78.7|78.89|78.49|143
1747898100000|2025-05-22 07:15:00|79.08|78.68|78.94|78.54|79.21|78.81|78.88|78.48|152
1747898400000|2025-05-22 07:20:00|78.93|78.53|78.93|78.53|79.06|78.66|78.88|78.48|142
1747898700000|2025-05-22 07:25:00|78.92|78.52|78.87|78.47|78.96|78.56|78.78|78.38|121
1747899000000|2025-05-22 07:30:00|78.85|78.45|78.95|78.55|78.96|78.56|78.81|78.41|129
1747899300000|2025-05-22 07:35:00|78.96|78.56|79.05|78.65|79.09|78.69|78.89|78.49|135
1747899600000|2025-05-22 07:40:00|79.04|78.64|79.21|78.81|79.3|78.9|79.02|78.62|141
1747899900000|2025-05-22 07:45:00|79.22|78.82|79.37|78.97|79.38|78.98|79.21|78.81|172
1747900200000|2025-05-22 07:50:00|79.39|78.99|79.38|78.98|79.39|78.99|79.26|78.86|116
1747900500000|2025-05-22 07:55:00|79.39|78.99|79.62|79.22|79.63|79.23|79.38|78.98|106
1747900800000|2025-05-22 08:00:00|79.61|79.21|79.61|79.21|79.74|79.34|79.47|79.07|198
1747901100000|2025-05-22 08:05:00|79.62|79.22|79.71|79.31|79.74|79.34|79.57|79.17|187
1747901400000|2025-05-22 08:10:00|79.7|79.3|79.8|79.4|79.81|79.41|79.59|79.19|240
1747901700000|2025-05-22 08:15:00|79.81|79.41|80.22|79.82|80.23|79.83|79.77|79.37|265
1747902000000|2025-05-22 08:20:00|80.23|79.83|79.96|79.56|80.39|79.99|79.93|79.53|349
1747902300000|2025-05-22 08:25:00|79.97|79.57|80.15|79.75|80.31|79.91|79.9|79.5|352
1747902600000|2025-05-22 08:30:00|80.17|79.77|79.88|79.48|80.31|79.91|79.87|79.47|402
1747902900000|2025-05-22 08:35:00|79.89|79.49|80.01|79.61|80.06|79.66|79.79|79.39|263
1747903200000|2025-05-22 08:40:00|80.02|79.62|79.96|79.56|80.09|79.69|79.9|79.5|289
1747903500000|2025-05-22 08:45:00|79.97|79.57|79.91|79.51|80.12|79.72|79.89|79.49|293
1747903800000|2025-05-22 08:50:00|79.92|79.52|80.06|79.66|80.07|79.67|79.85|79.45|302
1747904100000|2025-05-22 08:55:00|80.07|79.67|80.14|79.74|80.15|79.75|79.97|79.57|211
1747904400000|2025-05-22 09:00:00|80.16|79.76|80.26|79.86|80.34|79.94|80.04|79.64|372
1747904700000|2025-05-22 09:05:00|80.27|79.87|80.52|80.12|80.52|80.12|80.2|79.8|308
1747905000000|2025-05-22 09:10:00|80.51|80.11|80.54|80.14|80.71|80.31|80.49|80.09|240
1747905300000|2025-05-22 09:15:00|80.55|80.15|80.77|80.37|80.81|80.41|80.42|80.02|408
1747905600000|2025-05-22 09:20:00|80.78|80.38|80.98|80.58|81.16|80.76|80.76|80.36|348
1747905900000|2025-05-22 09:25:00|80.97|80.57|81.2|80.8|81.27|80.87|80.92|80.52|289
1747906200000|2025-05-22 09:30:00|81.21|80.81|80.95|80.55|81.21|80.81|80.94|80.54|256
1747906500000|2025-05-22 09:35:00|80.96|80.56|80.69|80.29|80.97|80.57|80.69|80.29|281
1747906800000|2025-05-22 09:40:00|80.72|80.32|80.62|80.22|80.85|80.45|80.57|80.17|229
1747907100000|2025-05-22 09:45:00|80.63|80.23|80.36|79.96|80.66|80.26|80.35|79.95|308
1747907400000|2025-05-22 09:50:00|80.33|79.93|80.63|80.23|80.65|80.25|80.32|79.92|257
1747907700000|2025-05-22 09:55:00|80.64|80.24|80.44|80.04|80.64|80.24|80.4|80|143
1747908000000|2025-05-22 10:00:00|80.43|80.03|80.16|79.76|80.57|80.17|80.11|79.71|285
1747908300000|2025-05-22 10:05:00|80.17|79.77|80.1|79.7|80.23|79.83|79.98|79.58|281
1747908600000|2025-05-22 10:10:00|80.11|79.71|80.16|79.76|80.25|79.85|80.11|79.71|179
1747908900000|2025-05-22 10:15:00|80.15|79.75|80.26|79.86|80.29|79.89|80.07|79.67|168
1747909200000|2025-05-22 10:20:00|80.25|79.85|80.47|80.07|80.47|80.07|80.23|79.83|179
1747909500000|2025-05-22 10:25:00|80.48|80.08|80.43|80.03|80.5|80.1|80.4|80|144
1747909800000|2025-05-22 10:30:00|80.42|80.02|80.45|80.05|80.51|80.11|80.35|79.95|267
1747910100000|2025-05-22 10:35:00|80.44|80.04|80.41|80.01|80.46|80.06|80.32|79.92|152
1747910400000|2025-05-22 10:40:00|80.4|80|80.38|79.98|80.44|80.04|80.27|79.87|127
1747910700000|2025-05-22 10:45:00|80.37|79.97|80.12|79.72|80.4|80|80.1|79.7|193
1747911000000|2025-05-22 10:50:00|80.11|79.71|80.18|79.78|80.2|79.8|80.1|79.7|180
1747911300000|2025-05-22 10:55:00|80.17|79.77|80.06|79.66|80.19|79.79|79.96|79.56|136
1747911600000|2025-05-22 11:00:00|80.05|79.65|79.95|79.55|80.2|79.8|79.94|79.54|202
1747911900000|2025-05-22 11:05:00|79.96|79.56|79.83|79.43|79.98|79.58|79.81|79.41|182
1747912200000|2025-05-22 11:10:00|79.84|79.44|80|79.6|80.05|79.65|79.79|79.39|206
1747912500000|2025-05-22 11:15:00|79.96|79.56|80.19|79.79|80.19|79.79|79.82|79.42|241
1747912800000|2025-05-22 11:20:00|80.2|79.8|80|79.6|80.22|79.82|79.92|79.52|152
1747913100000|2025-05-22 11:25:00|80.01|79.61|79.79|79.39|80.02|79.62|79.78|79.38|131
1747913400000|2025-05-22 11:30:00|79.8|79.4|80.13|79.73|80.16|79.76|79.78|79.38|189
1747913700000|2025-05-22 11:35:00|80.14|79.74|80.07|79.67|80.14|79.74|80.05|79.65|146
1747914000000|2025-05-22 11:40:00|80.08|79.68|80.23|79.83|80.23|79.83|80.05|79.65|126
1747914300000|2025-05-22 11:45:00|80.22|79.82|80.42|80.02|80.47|80.07|80.2|79.8|177
1747914600000|2025-05-22 11:50:00|80.43|80.03|80.61|80.21|80.66|80.26|80.41|80.01|210
1747914900000|2025-05-22 11:55:00|80.62|80.22|80.42|80.02|80.76|80.36|80.41|80.01|188
1747915200000|2025-05-22 12:00:00|80.43|80.03|80.54|80.14|80.67|80.27|80.42|80.02|234
1747915500000|2025-05-22 12:05:00|80.55|80.15|80.66|80.26|80.73|80.33|80.54|80.14|163
1747915800000|2025-05-22 12:10:00|80.64|80.24|80.31|79.91|80.64|80.24|80.3|79.9|148
1747916100000|2025-05-22 12:15:00|80.32|79.92|80.52|80.12|80.53|80.13|80.23|79.83|203
1747916400000|2025-05-22 12:20:00|80.51|80.11|80.69|80.29|80.76|80.36|80.49|80.09|160
1747916700000|2025-05-22 12:25:00|80.68|80.28|80.73|80.33|80.76|80.36|80.61|80.21|169
1747917000000|2025-05-22 12:30:00|80.74|80.34|80.74|80.34|80.79|80.39|80.57|80.17|387
1747917300000|2025-05-22 12:35:00|80.75|80.35|80.93|80.53|80.98|80.58|80.74|80.34|210
1747917600000|2025-05-22 12:40:00|80.92|80.52|80.7|80.3|81.05|80.65|80.69|80.29|254
1747917900000|2025-05-22 12:45:00|80.71|80.31|80.78|80.38|80.85|80.45|80.66|80.26|285
1747918200000|2025-05-22 12:50:00|80.8|80.4|80.74|80.34|80.87|80.47|80.74|80.34|166
1747918500000|2025-05-22 12:55:00|80.75|80.35|80.66|80.26|80.78|80.38|80.6|80.2|152
1747918800000|2025-05-22 13:00:00|80.68|80.28|80.11|79.71|80.7|80.3|80.11|79.71|174
1747919100000|2025-05-22 13:05:00|80.12|79.72|79.98|79.58|80.2|79.8|79.9|79.5|364
1747919400000|2025-05-22 13:10:00|79.99|79.59|79.94|79.54|80.18|79.78|79.91|79.51|238
1747919700000|2025-05-22 13:15:00|79.93|79.53|79.95|79.55|80.1|79.7|79.93|79.53|244
1747920000000|2025-05-22 13:20:00|79.94|79.54|80.28|79.88|80.3|79.9|79.93|79.53|162
1747920300000|2025-05-22 13:25:00|80.27|79.87|80.33|79.93|80.39|79.99|80.22|79.82|163
1747920600000|2025-05-22 13:30:00|80.34|79.94|79.97|79.57|80.52|80.12|79.95|79.55|279
1747920900000|2025-05-22 13:35:00|79.96|79.56|80.04|79.64|80.1|79.7|79.7|79.3|433
1747921200000|2025-05-22 13:40:00|80.03|79.63|80.09|79.69|80.2|79.8|80.01|79.61|209
1747921500000|2025-05-22 13:45:00|80.06|79.66|80.06|79.66|80.1|79.7|79.75|79.35|324
1747921800000|2025-05-22 13:50:00|80.07|79.67|80.17|79.77|80.31|79.91|79.91|79.51|409
1747922100000|2025-05-22 13:55:00|80.18|79.78|79.93|79.53|80.18|79.78|79.92|79.52|284
1747922400000|2025-05-22 14:00:00|79.94|79.54|80.2|79.8|80.24|79.84|79.91|79.51|364
1747922700000|2025-05-22 14:05:00|80.19|79.79|80.26|79.86|80.38|79.98|80.14|79.74|343
1747923000000|2025-05-22 14:10:00|80.27|79.87|80.17|79.77|80.27|79.87|80.03|79.63|296
1747923300000|2025-05-22 14:15:00|80.18|79.78|80.43|80.03|80.45|80.05|80.16|79.76|287
1747923600000|2025-05-22 14:20:00|80.42|80.02|80.24|79.84|80.46|80.06|80.22|79.82|281
1747923900000|2025-05-22 14:25:00|80.23|79.83|80.66|80.26|80.66|80.26|80.22|79.82|227
1747924200000|2025-05-22 14:30:00|80.67|80.27|80.78|80.38|80.98|80.58|80.66|80.26|300
1747924500000|2025-05-22 14:35:00|80.77|80.37|80.48|80.08|80.85|80.45|80.41|80.01|291
1747924800000|2025-05-22 14:40:00|80.49|80.09|80.55|80.15|80.67|80.27|80.45|80.05|293
1747925100000|2025-05-22 14:45:00|80.54|80.14|80.56|80.16|80.67|80.27|80.51|80.11|331
1747925400000|2025-05-22 14:50:00|80.53|80.13|80.48|80.08|80.65|80.25|80.44|80.04|280
1747925700000|2025-05-22 14:55:00|80.47|80.07|80.43|80.03|80.48|80.08|80.07|79.67|216
1747926000000|2025-05-22 15:00:00|80.42|80.02|80.49|80.09|80.51|80.11|80.42|80.02|267
1747926300000|2025-05-22 15:05:00|80.46|80.06|80.53|80.13|80.59|80.19|80.37|79.97|225
1747926600000|2025-05-22 15:10:00|80.54|80.14|80.56|80.16|80.6|80.2|80.43|80.03|158
1747926900000|2025-05-22 15:15:00|80.54|80.14|80.48|80.08|80.54|80.14|80.37|79.97|101
1747927200000|2025-05-22 15:20:00|80.49|80.09|80.52|80.12|80.56|80.16|80.46|80.06|54
1747927500000|2025-05-22 15:25:00|80.53|80.13|80.41|80.01|80.53|80.13|80.4|80|81
1747927800000|2025-05-22 15:30:00|80.4|80|80.49|80.09|80.53|80.13|80.38|79.98|295
1747928100000|2025-05-22 15:35:00|80.5|80.1|80.57|80.17|80.63|80.23|80.43|80.03|221
1747928400000|2025-05-22 15:40:00|80.56|80.16|80.61|80.21|80.62|80.22|80.45|80.05|175
1747928700000|2025-05-22 15:45:00|80.62|80.22|80.54|80.14|80.64|80.24|80.45|80.05|107
1747929000000|2025-05-22 15:50:00|80.55|80.15|80.57|80.17|80.6|80.2|80.35|79.95|227
1747929300000|2025-05-22 15:55:00|80.56|80.16|80.47|80.07|80.59|80.19|80.39|79.99|158
1747929600000|2025-05-22 16:00:00|80.49|80.09|80.75|80.35|80.76|80.36|80.49|80.09|194
1747929900000|2025-05-22 16:05:00|80.77|80.37|80.67|80.27|80.81|80.41|80.62|80.22|347
1747930200000|2025-05-22 16:10:00|80.65|80.25|80.85|80.45|80.86|80.46|80.63|80.23|201
1747930500000|2025-05-22 16:15:00|80.86|80.46|80.65|80.25|81.03|80.63|80.65|80.25|195
1747930800000|2025-05-22 16:20:00|80.64|80.24|80.61|80.21|80.74|80.34|80.52|80.12|189
1747931100000|2025-05-22 16:25:00|80.64|80.24|80.43|80.03|80.66|80.26|80.43|80.03|161
1747931400000|2025-05-22 16:30:00|80.44|80.04|80.28|79.88|80.46|80.06|80.21|79.81|242
1747931700000|2025-05-22 16:35:00|80.29|79.89|80.59|80.19|80.62|80.22|80.29|79.89|209
1747932000000|2025-05-22 16:40:00|80.58|80.18|80.7|80.3|80.73|80.33|80.52|80.12|141
1747932300000|2025-05-22 16:45:00|80.71|80.31|80.57|80.17|80.71|80.31|80.55|80.15|155
1747932600000|2025-05-22 16:50:00|80.58|80.18|80.33|79.93|80.61|80.21|80.33|79.93|160
1747932900000|2025-05-22 16:55:00|80.32|79.92|80.33|79.93|80.35|79.95|80.2|79.8|200
1747933200000|2025-05-22 17:00:00|80.34|79.94|80.28|79.88|80.41|80.01|80.17|79.77|248
1747933500000|2025-05-22 17:05:00|80.27|79.87|80.21|79.81|80.35|79.95|80.21|79.81|118
1747933800000|2025-05-22 17:10:00|80.22|79.82|80.24|79.84|80.31|79.91|80.15|79.75|102
1747934100000|2025-05-22 17:15:00|80.23|79.83|80.5|80.1|80.51|80.11|80.22|79.82|155
1747934400000|2025-05-22 17:20:00|80.49|80.09|80.7|80.3|80.71|80.31|80.46|80.06|174
1747934700000|2025-05-22 17:25:00|80.72|80.32|80.59|80.19|80.74|80.34|80.54|80.14|117
1747935000000|2025-05-22 17:30:00|80.6|80.2|80.71|80.31|80.77|80.37|80.55|80.15|220
1747935300000|2025-05-22 17:35:00|80.72|80.32|80.65|80.25|80.73|80.33|80.58|80.18|169
1747935600000|2025-05-22 17:40:00|80.66|80.26|80.6|80.2|80.66|80.26|80.56|80.16|79
1747935900000|2025-05-22 17:45:00|80.61|80.21|80.5|80.1|80.61|80.21|80.42|80.02|92
1747936200000|2025-05-22 17:50:00|80.49|80.09|80.49|80.09|80.55|80.15|80.44|80.04|84
1747936500000|2025-05-22 17:55:00|80.45|80.05|80.59|80.19|80.63|80.23|80.44|80.04|111
1747936800000|2025-05-22 18:00:00|80.58|80.18|80.44|80.04|80.6|80.2|80.43|80.03|132
1747937100000|2025-05-22 18:05:00|80.45|80.05|80.32|79.92|80.45|80.05|80.26|79.86|124
1747937400000|2025-05-22 18:10:00|80.33|79.93|80.36|79.96|80.42|80.02|80.25|79.85|78
1747937700000|2025-05-22 18:15:00|80.37|79.97|80.6|80.2|80.61|80.21|80.37|79.97|103
1747938000000|2025-05-22 18:20:00|80.58|80.18|80.55|80.15|80.61|80.21|80.49|80.09|92
1747938300000|2025-05-22 18:25:00|80.56|80.16|80.76|80.36|80.78|80.38|80.55|80.15|84
1747938600000|2025-05-22 18:30:00|80.75|80.35|80.66|80.26|80.82|80.42|80.64|80.24|87
1747938900000|2025-05-22 18:35:00|80.65|80.25|80.8|80.4|80.8|80.4|80.65|80.25|104
1747939200000|2025-05-22 18:40:00|80.81|80.41|80.75|80.35|80.87|80.47|80.72|80.32|97
1747939500000|2025-05-22 18:45:00|80.76|80.36|80.85|80.45|80.89|80.49|80.71|80.31|138
1747939800000|2025-05-22 18:50:00|80.83|80.43|80.77|80.37|80.92|80.52|80.73|80.33|115
1747940100000|2025-05-22 18:55:00|80.78|80.38|80.72|80.32|80.87|80.47|80.72|80.32|70
1747940400000|2025-05-22 19:00:00|80.73|80.33|80.47|80.07|80.76|80.36|80.47|80.07|81
1747940700000|2025-05-22 19:05:00|80.45|80.05|80.62|80.22|80.62|80.22|80.42|80.02|149
1747941000000|2025-05-22 19:10:00|80.6|80.2|80.63|80.23|80.67|80.27|80.48|80.08|86
1747941300000|2025-05-22 19:15:00|80.64|80.24|80.47|80.07|80.67|80.27|80.47|80.07|60
1747941600000|2025-05-22 19:20:00|80.49|80.09|80.54|80.14|80.63|80.23|80.48|80.08|113
1747941900000|2025-05-22 19:25:00|80.55|80.15|80.67|80.27|80.7|80.3|80.55|80.15|97
1747942200000|2025-05-22 19:30:00|80.68|80.28|80.45|80.05|80.7|80.3|80.41|80.01|113
1747942500000|2025-05-22 19:35:00|80.44|80.04|80.38|79.98|80.46|80.06|80.34|79.94|142
1747942800000|2025-05-22 19:40:00|80.39|79.99|80.31|79.91|80.41|80.01|80.31|79.91|69
1747943100000|2025-05-22 19:45:00|80.29|79.89|80.21|79.81|80.29|79.89|80.1|79.7|102
1747943400000|2025-05-22 19:50:00|80.22|79.82|80.32|79.92|80.33|79.93|80.21|79.81|60
1747943700000|2025-05-22 19:55:00|80.28|79.88|80.35|79.95|80.35|79.95|80.2|79.8|80
1747944000000|2025-05-22 20:00:00|80.36|79.96|80.58|80.18|80.59|80.19|80.35|79.95|112
1747944300000|2025-05-22 20:05:00|80.59|80.19|80.61|80.21|80.61|80.21|80.58|80.18|17
1747944600000|2025-05-22 20:10:00|80.6|80.2|80.62|80.22|80.68|80.28|80.6|80.2|57
1747944900000|2025-05-22 20:15:00|80.63|80.23|80.5|80.1|80.64|80.24|80.5|80.1|60
1747945200000|2025-05-22 20:20:00|80.51|80.11|80.29|79.89|80.53|80.13|80.25|79.85|67
1747945500000|2025-05-22 20:25:00|80.3|79.9|80.31|79.91|80.32|79.92|80.21|79.81|80
1747945800000|2025-05-22 20:30:00|80.32|79.92|80.1|79.7|80.37|79.97|80.1|79.7|119
1747946100000|2025-05-22 20:35:00|80.11|79.71|80.23|79.83|80.28|79.88|80.11|79.71|142
1747946400000|2025-05-22 20:40:00|80.25|79.85|80.31|79.91|80.33|79.93|80.17|79.77|87
1747946700000|2025-05-22 20:45:00|80.3|79.9|80.19|79.79|80.42|80.02|80.19|79.79|90
1747947000000|2025-05-22 20:50:00|80.2|79.8|80.18|79.78|80.22|79.82|80.16|79.76|51
1747947300000|2025-05-22 20:55:00|80.19|79.79|80.18|79.78|80.21|79.81|80.11|79.71|94
1747947600000|2025-05-22 21:00:00|80.19|79.79|80.09|79.69|80.23|79.83|80.05|79.65|112
1747947900000|2025-05-22 21:05:00|80.07|79.67|79.92|79.52|80.08|79.68|79.9|79.5|55
1747948200000|2025-05-22 21:10:00|79.93|79.53|80.35|79.95|80.39|79.99|79.9|79.5|92
1747948500000|2025-05-22 21:15:00|80.36|79.96|80.29|79.89|80.37|79.97|80.18|79.78|155
1747948800000|2025-05-22 21:20:00|80.3|79.9|80.14|79.74|80.34|79.94|80.12|79.72|82
1747949100000|2025-05-22 21:25:00|80.13|79.73|80.05|79.65|80.22|79.82|79.97|79.57|95
1747949400000|2025-05-22 21:30:00|80.04|79.64|80.18|79.78|80.25|79.85|79.97|79.57|77
1747949700000|2025-05-22 21:35:00|80.19|79.79|80.22|79.82|80.31|79.91|80.09|79.69|69
1747950000000|2025-05-22 21:40:00|80.2|79.8|80.27|79.87|80.28|79.88|80.16|79.76|43
1747950300000|2025-05-22 21:45:00|80.28|79.88|80.18|79.78|80.33|79.93|80.17|79.77|60
1747950600000|2025-05-22 21:50:00|80.17|79.77|80.19|79.79|80.25|79.85|80.17|79.77|44
1747950900000|2025-05-22 21:55:00|80.2|79.8|80.22|79.82|80.35|79.95|80.18|79.78|81
1747951200000|2025-05-22 22:00:00|80.23|79.83|80.62|80.22|80.68|80.28|80.23|79.83|214
1747951500000|2025-05-22 22:05:00|80.63|80.23|80.65|80.25|80.71|80.31|80.61|80.21|185
1747951800000|2025-05-22 22:10:00|80.66|80.26|80.6|80.2|80.76|80.36|80.48|80.08|164
1747952100000|2025-05-22 22:15:00|80.61|80.21|80.58|80.18|80.67|80.27|80.53|80.13|196
1747952400000|2025-05-22 22:20:00|80.59|80.19|80.56|80.16|80.64|80.24|80.53|80.13|136
1747952700000|2025-05-22 22:25:00|80.58|80.18|80.6|80.2|80.66|80.26|80.58|80.18|105
1747953000000|2025-05-22 22:30:00|80.61|80.21|80.71|80.31|80.77|80.37|80.53|80.13|129
1747953300000|2025-05-22 22:35:00|80.69|80.29|80.78|80.38|80.82|80.42|80.66|80.26|101
1747953600000|2025-05-22 22:40:00|80.76|80.36|80.66|80.26|80.8|80.4|80.65|80.25|78
1747953900000|2025-05-22 22:45:00|80.67|80.27|80.51|80.11|80.67|80.27|80.49|80.09|117
1747954200000|2025-05-22 22:50:00|80.52|80.12|80.43|80.03|80.53|80.13|80.38|79.98|112
1747954500000|2025-05-22 22:55:00|80.42|80.02|80.39|79.99|80.5|80.1|80.36|79.96|87
1747954800000|2025-05-22 23:00:00|80.4|80|80.55|80.15|80.6|80.2|80.4|80|114
1747955100000|2025-05-22 23:05:00|80.56|80.16|80.56|80.16|80.65|80.25|80.51|80.11|132
1747955400000|2025-05-22 23:10:00|80.57|80.17|80.69|80.29|80.71|80.31|80.54|80.14|150
1747955700000|2025-05-22 23:15:00|80.7|80.3|80.55|80.15|80.71|80.31|80.55|80.15|120
1747956000000|2025-05-22 23:20:00|80.56|80.16|80.51|80.11|80.59|80.19|80.49|80.09|133
1747956300000|2025-05-22 23:25:00|80.5|80.1|80.75|80.35|80.77|80.37|80.48|80.08|139
1747956600000|2025-05-22 23:30:00|80.77|80.37|80.98|80.58|81|80.6|80.76|80.36|132
1747956900000|2025-05-22 23:35:00|80.99|80.59|80.92|80.52|80.99|80.59|80.92|80.52|70
1747957200000|2025-05-22 23:40:00|80.93|80.53|80.92|80.52|80.94|80.54|80.85|80.45|80
1747957500000|2025-05-22 23:45:00|80.93|80.53|81|80.6|81.08|80.68|80.92|80.52|197
1747957800000|2025-05-22 23:50:00|81.01|80.61|80.93|80.53|81.05|80.65|80.91|80.51|131
1747958100000|2025-05-22 23:55:00|80.94|80.54|81.09|80.69|81.09|80.69|80.93|80.53|101
1747958400000|2025-05-23 00:00:00|81.08|80.68|80.91|80.51|81.14|80.74|80.87|80.47|250
1747958700000|2025-05-23 00:05:00|80.93|80.53|80.94|80.54|81.04|80.64|80.82|80.42|357
1747959000000|2025-05-23 00:10:00|80.95|80.55|81.37|80.97|81.37|80.97|80.94|80.54|195
1747959300000|2025-05-23 00:15:00|81.38|80.98|81.35|80.95|81.52|81.12|81.2|80.8|368
1747959600000|2025-05-23 00:20:00|81.34|80.94|81.42|81.02|81.58|81.18|81.32|80.92|340
1747959900000|2025-05-23 00:25:00|81.43|81.03|81.13|80.73|81.46|81.06|81.08|80.68|274
1747960200000|2025-05-23 00:30:00|81.14|80.74|80.95|80.55|81.14|80.74|80.85|80.45|260
1747960500000|2025-05-23 00:35:00|80.96|80.56|81.3|80.9|81.33|80.93|80.96|80.56|272
1747960800000|2025-05-23 00:40:00|81.28|80.88|81.19|80.79|81.48|81.08|81.12|80.72|163
1747961100000|2025-05-23 00:45:00|81.17|80.77|81.5|81.1|81.54|81.14|81.13|80.73|372
1747961400000|2025-05-23 00:50:00|81.51|81.11|81.4|81|81.52|81.12|81.33|80.93|275
1747961700000|2025-05-23 00:55:00|81.42|81.02|81.25|80.85|81.44|81.04|81.19|80.79|234
1747962000000|2025-05-23 01:00:00|81.26|80.86|81.11|80.71|81.38|80.98|81.11|80.71|281
1747962300000|2025-05-23 01:05:00|81.1|80.7|80.95|80.55|81.11|80.71|80.86|80.46|195
1747962600000|2025-05-23 01:10:00|80.96|80.56|81.02|80.62|81.11|80.71|80.96|80.56|155
1747962900000|2025-05-23 01:15:00|81.03|80.63|81.14|80.74|81.18|80.78|80.88|80.48|247
1747963200000|2025-05-23 01:20:00|81.15|80.75|81.36|80.96|81.38|80.98|81.12|80.72|228
1747963500000|2025-05-23 01:25:00|81.37|80.97|81.47|81.07|81.53|81.13|81.28|80.88|326
1747963800000|2025-05-23 01:30:00|81.46|81.06|81.61|81.21|81.71|81.31|81.41|81.01|362
1747964100000|2025-05-23 01:35:00|81.63|81.23|81.89|81.49|81.89|81.49|81.56|81.16|340
1747964400000|2025-05-23 01:40:00|81.87|81.47|81.73|81.33|81.87|81.47|81.65|81.25|260
1747964700000|2025-05-23 01:45:00|81.75|81.35|81.89|81.49|81.89|81.49|81.7|81.3|298
1747965000000|2025-05-23 01:50:00|81.92|81.52|81.88|81.48|82.09|81.69|81.88|81.48|287
1747965300000|2025-05-23 01:55:00|81.89|81.49|81.8|81.4|81.89|81.49|81.71|81.31|210
1747965600000|2025-05-23 02:00:00|81.79|81.39|81.98|81.58|81.99|81.59|81.71|81.31|304
1747965900000|2025-05-23 02:05:00|81.99|81.59|82.23|81.83|82.25|81.85|81.97|81.57|229
1747966200000|2025-05-23 02:10:00|82.25|81.85|82.43|82.03|82.43|82.03|82.16|81.76|157
1747966500000|2025-05-23 02:15:00|82.47|82.07|82.83|82.43|82.89|82.49|82.45|82.05|262
1747966800000|2025-05-23 02:20:00|82.81|82.41|82.75|82.35|83.02|82.62|82.72|82.32|324
1747967100000|2025-05-23 02:25:00|82.76|82.36|82.72|82.32|82.84|82.44|82.62|82.22|287
1747967400000|2025-05-23 02:30:00|82.73|82.33|82.95|82.55|83.05|82.65|82.7|82.3|320
1747967700000|2025-05-23 02:35:00|82.97|82.57|83.12|82.72|83.32|82.92|82.92|82.52|351
1747968000000|2025-05-23 02:40:00|83.13|82.73|82.96|82.56|83.2|82.8|82.76|82.36|273
1747968300000|2025-05-23 02:45:00|82.95|82.55|83.15|82.75|83.28|82.88|82.95|82.55|288
1747968600000|2025-05-23 02:50:00|83.16|82.76|82.82|82.42|83.16|82.76|82.8|82.4|190
1747968900000|2025-05-23 02:55:00|82.83|82.43|82.79|82.39|82.92|82.52|82.62|82.22|271
1747969200000|2025-05-23 03:00:00|82.78|82.38|83.11|82.71|83.13|82.73|82.67|82.27|208
1747969500000|2025-05-23 03:05:00|83.12|82.72|83.13|82.73|83.21|82.81|83.09|82.69|202
1747969800000|2025-05-23 03:10:00|83.14|82.74|82.93|82.53|83.17|82.77|82.82|82.42|224
1747970100000|2025-05-23 03:15:00|82.94|82.54|82.94|82.54|82.96|82.56|82.78|82.38|288
1747970400000|2025-05-23 03:20:00|82.95|82.55|83.09|82.69|83.19|82.79|82.85|82.45|246
1747970700000|2025-05-23 03:25:00|83.08|82.68|82.86|82.46|83.18|82.78|82.83|82.43|299
1747971000000|2025-05-23 03:30:00|82.87|82.47|82.78|82.38|83.03|82.63|82.78|82.38|170
1747971300000|2025-05-23 03:35:00|82.77|82.37|83.12|82.72|83.14|82.74|82.76|82.36|266
1747971600000|2025-05-23 03:40:00|83.14|82.74|83.31|82.91|83.33|82.93|83.12|82.72|170
1747971900000|2025-05-23 03:45:00|83.32|82.92|83.43|83.03|83.46|83.06|83.17|82.77|232
1747972200000|2025-05-23 03:50:00|83.44|83.04|83.81|83.41|83.81|83.41|83.42|83.02|248
1747972500000|2025-05-23 03:55:00|83.82|83.42|83.94|83.54|84.05|83.65|83.76|83.36|256
1747972800000|2025-05-23 04:00:00|83.93|83.53|84.23|83.83|84.27|83.87|83.93|83.53|260
1747973100000|2025-05-23 04:05:00|84.22|83.82|83.36|82.96|84.23|83.83|83.35|82.95|341
1747973400000|2025-05-23 04:10:00|83.37|82.97|83.07|82.67|83.47|83.07|83.03|82.63|261
1747973700000|2025-05-23 04:15:00|83.09|82.69|82.57|82.17|83.15|82.75|82.53|82.13|277
1747974000000|2025-05-23 04:20:00|82.59|82.19|82.19|81.79|82.59|82.19|82.18|81.78|252
1747974300000|2025-05-23 04:25:00|82.21|81.81|82.51|82.11|82.58|82.18|82.09|81.69|277
1747974600000|2025-05-23 04:30:00|82.52|82.12|82.18|81.78|82.54|82.14|81.84|81.44|364
1747974900000|2025-05-23 04:35:00|82.17|81.77|81.92|81.52|82.21|81.81|81.82|81.42|350
1747975200000|2025-05-23 04:40:00|81.93|81.53|82.16|81.76|82.19|81.79|81.8|81.4|323
1747975500000|2025-05-23 04:45:00|82.15|81.75|82.65|82.25|82.72|82.32|82.15|81.75|331
1747975800000|2025-05-23 04:50:00|82.66|82.26|82.99|82.59|82.99|82.59|82.62|82.22|208
1747976100000|2025-05-23 04:55:00|82.98|82.58|82.99|82.59|83.12|82.72|82.8|82.4|262
1747976400000|2025-05-23 05:00:00|83.01|82.61|82.75|82.35|83.1|82.7|82.71|82.31|287
1747976700000|2025-05-23 05:05:00|82.76|82.36|82.8|82.4|83|82.6|82.64|82.24|325
1747977000000|2025-05-23 05:10:00|82.81|82.41|82.78|82.38|82.94|82.54|82.66|82.26|230
1747977300000|2025-05-23 05:15:00|82.76|82.36|82.61|82.21|82.78|82.38|82.55|82.15|245
1747977600000|2025-05-23 05:20:00|82.62|82.22|82.48|82.08|82.63|82.23|82.32|81.92|207
1747977900000|2025-05-23 05:25:00|82.5|82.1|82.24|81.84|82.5|82.1|82.13|81.73|250
1747978200000|2025-05-23 05:30:00|82.25|81.85|82.1|81.7|82.31|81.91|81.95|81.55|236
1747978500000|2025-05-23 05:35:00|82.09|81.69|82.4|82|82.43|82.03|82.08|81.68|211
1747978800000|2025-05-23 05:40:00|82.39|81.99|82.43|82.03|82.48|82.08|82.35|81.95|159
1747979100000|2025-05-23 05:45:00|82.44|82.04|82.27|81.87|82.47|82.07|82.18|81.78|100
1747979400000|2025-05-23 05:50:00|82.28|81.88|82.26|81.86|82.37|81.97|82.23|81.83|109
1747979700000|2025-05-23 05:55:00|82.25|81.85|82.35|81.95|82.43|82.03|82.25|81.85|82
1747980000000|2025-05-23 06:00:00|82.33|81.93|82.47|82.07|82.6|82.2|82.31|81.91|168
1747980300000|2025-05-23 06:05:00|82.48|82.08|82.12|81.72|82.53|82.13|82.12|81.72|300
1747980600000|2025-05-23 06:10:00|82.13|81.73|81.72|81.32|82.16|81.76|81.69|81.29|391
1747980900000|2025-05-23 06:15:00|81.73|81.33|81.67|81.27|81.83|81.43|81.53|81.13|309
1747981200000|2025-05-23 06:20:00|81.68|81.28|81.4|81|81.68|81.28|81.4|81|380
1747981500000|2025-05-23 06:25:00|81.41|81.01|81.46|81.06|81.59|81.19|81.3|80.9|192
1747981800000|2025-05-23 06:30:00|81.47|81.07|81.42|81.02|81.59|81.19|81.3|80.9|325
1747982100000|2025-05-23 06:35:00|81.41|81.01|81.53|81.13|81.54|81.14|81.17|80.77|308
1747982400000|2025-05-23 06:40:00|81.52|81.12|81.24|80.84|81.53|81.13|81.19|80.79|188
1747982700000|2025-05-23 06:45:00|81.22|80.82|80.81|80.41|81.25|80.85|80.73|80.33|320
1747983000000|2025-05-23 06:50:00|80.82|80.42|80.73|80.33|80.84|80.44|80.55|80.15|364
1747983300000|2025-05-23 06:55:00|80.72|80.32|80.9|80.5|80.94|80.54|80.53|80.13|242
1747983600000|2025-05-23 07:00:00|80.92|80.52|81.23|80.83|81.24|80.84|80.9|80.5|249
1747983900000|2025-05-23 07:05:00|81.24|80.84|81.42|81.02|81.45|81.05|81.18|80.78|164
1747984200000|2025-05-23 07:10:00|81.43|81.03|81.57|81.17|81.59|81.19|81.35|80.95|149
1747984500000|2025-05-23 07:15:00|81.58|81.18|81.65|81.25|81.67|81.27|81.5|81.1|112
1747984800000|2025-05-23 07:20:00|81.64|81.24|81.67|81.27|81.74|81.34|81.58|81.18|175
1747985100000|2025-05-23 07:25:00|81.66|81.26|81.57|81.17|81.68|81.28|81.5|81.1|160
1747985400000|2025-05-23 07:30:00|81.56|81.16|81.39|80.99|81.57|81.17|81.39|80.99|165
1747985700000|2025-05-23 07:35:00|81.4|81|81.19|80.79|81.4|81|81.19|80.79|95
1747986000000|2025-05-23 07:40:00|81.2|80.8|81.29|80.89|81.31|80.91|81.15|80.75|155
1747986300000|2025-05-23 07:45:00|81.28|80.88|81.07|80.67|81.29|80.89|81.03|80.63|140
1747986600000|2025-05-23 07:50:00|81.06|80.66|81.03|80.63|81.06|80.66|80.82|80.42|138
1747986900000|2025-05-23 07:55:00|81.02|80.62|80.99|80.59|81.03|80.63|80.82|80.42|160
1747987200000|2025-05-23 08:00:00|81|80.6|81.02|80.62|81.18|80.78|80.95|80.55|191
1747987500000|2025-05-23 08:05:00|81.01|80.61|81.24|80.84|81.32|80.92|81.01|80.61|156
1747987800000|2025-05-23 08:10:00|81.23|80.83|81.35|80.95|81.35|80.95|81.16|80.76|149
1747988100000|2025-05-23 08:15:00|81.33|80.93|81.21|80.81|81.37|80.97|81.18|80.78|147
1747988400000|2025-05-23 08:20:00|81.19|80.79|81.33|80.93|81.33|80.93|81.13|80.73|129
1747988700000|2025-05-23 08:25:00|81.34|80.94|81.54|81.14|81.59|81.19|81.34|80.94|129
1747989000000|2025-05-23 08:30:00|81.55|81.15|81.53|81.13|81.56|81.16|81.48|81.08|140
1747989300000|2025-05-23 08:35:00|81.54|81.14|81.83|81.43|81.87|81.47|81.53|81.13|192
1747989600000|2025-05-23 08:40:00|81.85|81.45|81.82|81.42|81.85|81.45|81.61|81.21|175
1747989900000|2025-05-23 08:45:00|81.83|81.43|81.88|81.48|81.97|81.57|81.8|81.4|153
1747990200000|2025-05-23 08:50:00|81.87|81.47|81.89|81.49|81.99|81.59|81.8|81.4|189
1747990500000|2025-05-23 08:55:00|81.9|81.5|81.83|81.43|81.91|81.51|81.78|81.38|110
1747990800000|2025-05-23 09:00:00|81.82|81.42|81.84|81.44|81.84|81.44|81.63|81.23|172
1747991100000|2025-05-23 09:05:00|81.85|81.45|82|81.6|82.13|81.73|81.85|81.45|173
1747991400000|2025-05-23 09:10:00|81.99|81.59|82.16|81.76|82.19|81.79|81.99|81.59|115
1747991700000|2025-05-23 09:15:00|82.18|81.78|82.59|82.19|82.59|82.19|82.17|81.77|141
1747992000000|2025-05-23 09:20:00|82.6|82.2|82.4|82|82.6|82.2|82.4|82|140
1747992300000|2025-05-23 09:25:00|82.41|82.01|82.39|81.99|82.54|82.14|82.33|81.93|180
1747992600000|2025-05-23 09:30:00|82.4|82|82.48|82.08|82.57|82.17|82.4|82|178
1747992900000|2025-05-23 09:35:00|82.47|82.07|82.62|82.22|82.62|82.22|82.42|82.02|105
1747993200000|2025-05-23 09:40:00|82.61|82.21|82.36|81.96|82.62|82.22|82.34|81.94|111
1747993500000|2025-05-23 09:45:00|82.37|81.97|82.59|82.19|82.61|82.21|82.36|81.96|141
1747993800000|2025-05-23 09:50:00|82.6|82.2|82.51|82.11|82.62|82.22|82.49|82.09|119
1747994100000|2025-05-23 09:55:00|82.52|82.12|82.45|82.05|82.56|82.16|82.45|82.05|70
1747994400000|2025-05-23 10:00:00|82.47|82.07|82.08|81.68|82.49|82.09|82.05|81.65|197
1747994700000|2025-05-23 10:05:00|82.09|81.69|81.95|81.55|82.12|81.72|81.94|81.54|227
1747995000000|2025-05-23 10:10:00|81.96|81.56|81.76|81.36|81.96|81.56|81.64|81.24|200
1747995300000|2025-05-23 10:15:00|81.75|81.35|81.82|81.42|81.82|81.42|81.47|81.07|211
1747995600000|2025-05-23 10:20:00|81.81|81.41|81.82|81.42|81.9|81.5|81.78|81.38|132
1747995900000|2025-05-23 10:25:00|81.81|81.41|81.85|81.45|81.85|81.45|81.68|81.28|156
1747996200000|2025-05-23 10:30:00|81.86|81.46|82.04|81.64|82.05|81.65|81.82|81.42|135
1747996500000|2025-05-23 10:35:00|82.02|81.62|81.75|81.35|82.08|81.68|81.7|81.3|197
1747996800000|2025-05-23 10:40:00|81.74|81.34|81.83|81.43|81.92|81.52|81.73|81.33|197
1747997100000|2025-05-23 10:45:00|81.81|81.41|81.77|81.37|81.87|81.47|81.69|81.29|177
1747997400000|2025-05-23 10:50:00|81.78|81.38|81.81|81.41|81.91|81.51|81.73|81.33|152
1747997700000|2025-05-23 10:55:00|81.8|81.4|81.75|81.35|81.83|81.43|81.74|81.34|148
1747998000000|2025-05-23 11:00:00|81.76|81.36|81.57|81.17|81.77|81.37|81.52|81.12|222
1747998300000|2025-05-23 11:05:00|81.55|81.15|81.32|80.92|81.58|81.18|81.3|80.9|176
1747998600000|2025-05-23 11:10:00|81.33|80.93|81.37|80.97|81.41|81.01|81.28|80.88|149
1747998900000|2025-05-23 11:15:00|81.38|80.98|81.2|80.8|81.48|81.08|81.2|80.8|174
1747999200000|2025-05-23 11:20:00|81.19|80.79|80.93|80.53|81.19|80.79|80.83|80.43|414
1747999500000|2025-05-23 11:25:00|80.94|80.54|81.13|80.73|81.14|80.74|80.84|80.44|219
1747999800000|2025-05-23 11:30:00|81.14|80.74|80.95|80.55|81.14|80.74|80.86|80.46|250
1748000100000|2025-05-23 11:35:00|80.96|80.56|81.09|80.69|81.11|80.71|80.82|80.42|247
1748000400000|2025-05-23 11:40:00|81.1|80.7|80.61|80.21|81.24|80.84|80.51|80.11|249
1748000700000|2025-05-23 11:45:00|80.62|80.22|79.11|78.71|80.65|80.25|78.94|78.54|719
1748001000000|2025-05-23 11:50:00|79.1|78.7|78.79|78.39|79.36|78.96|78.03|77.63|764
1748001300000|2025-05-23 11:55:00|78.78|78.38|78.32|77.92|78.89|78.49|77.96|77.56|655
1748001600000|2025-05-23 12:00:00|78.31|77.91|77.52|77.12|78.34|77.94|77.28|76.88|672
1748001900000|2025-05-23 12:05:00|77.48|77.08|77.84|77.44|78.08|77.68|77.37|76.97|683
1748002200000|2025-05-23 12:10:00|77.8|77.4|77.16|76.76|77.89|77.49|77.02|76.62|598
1748002500000|2025-05-23 12:15:00|77.11|76.71|77.52|77.12|77.6|77.2|76.21|75.81|638
1748002800000|2025-05-23 12:20:00|77.51|77.11|77.21|76.81|77.56|77.16|76.88|76.48|611
1748003100000|2025-05-23 12:25:00|77.16|76.76|77.56|77.16|77.57|77.17|76.94|76.54|488
1748003400000|2025-05-23 12:30:00|77.55|77.15|77.88|77.48|77.88|77.48|77.29|76.89|358
1748003700000|2025-05-23 12:35:00|77.86|77.46|77.75|77.35|77.91|77.51|77.67|77.27|330
1748004000000|2025-05-23 12:40:00|77.76|77.36|77.58|77.18|77.77|77.37|77.5|77.1|335
1748004300000|2025-05-23 12:45:00|77.57|77.17|77.3|76.9|77.71|77.31|77.28|76.88|334
1748004600000|2025-05-23 12:50:00|77.29|76.89|77.36|76.96|77.55|77.15|77.23|76.83|387
1748004900000|2025-05-23 12:55:00|77.35|76.95|77.53|77.13|77.56|77.16|77.29|76.89|307
1748005200000|2025-05-23 13:00:00|77.52|77.12|77.11|76.71|77.63|77.23|76.97|76.57|460
1748005500000|2025-05-23 13:05:00|77.1|76.7|77.14|76.74|77.42|77.02|77.09|76.69|425
1748005800000|2025-05-23 13:10:00|77.15|76.75|77.32|76.92|77.41|77.01|77.14|76.74|346
1748006100000|2025-05-23 13:15:00|77.3|76.9|77.5|77.1|77.6|77.2|77.22|76.82|269
1748006400000|2025-05-23 13:20:00|77.48|77.08|77.76|77.36|77.81|77.41|77.34|76.94|263
1748006700000|2025-05-23 13:25:00|77.78|77.38|77.72|77.32|77.8|77.4|77.62|77.22|180
1748007000000|2025-05-23 13:30:00|77.73|77.33|78.51|78.11|78.55|78.15|77.64|77.24|378
1748007300000|2025-05-23 13:35:00|78.5|78.1|78.2|77.8|78.58|78.18|78.2|77.8|423
1748007600000|2025-05-23 13:40:00|78.21|77.81|78.2|77.8|78.3|77.9|78.01|77.61|461
1748007900000|2025-05-23 13:45:00|78.22|77.82|78.37|77.97|78.45|78.05|78.03|77.63|427
1748008200000|2025-05-23 13:50:00|78.36|77.96|78.52|78.12|78.65|78.25|78.28|77.88|370
1748008500000|2025-05-23 13:55:00|78.51|78.11|78.81|78.41|78.89|78.49|78.51|78.11|253
1748008800000|2025-05-23 14:00:00|78.83|78.43|79|78.6|79.03|78.63|78.83|78.43|269
1748009100000|2025-05-23 14:05:00|78.99|78.59|78.6|78.2|79|78.6|78.47|78.07|323
1748009400000|2025-05-23 14:10:00|78.61|78.21|78.91|78.51|78.97|78.57|78.52|78.12|301
1748009700000|2025-05-23 14:15:00|78.87|78.47|78.66|78.26|78.98|78.58|78.66|78.26|300
1748010000000|2025-05-23 14:20:00|78.65|78.25|78.82|78.42|78.85|78.45|78.46|78.06|304
1748010300000|2025-05-23 14:25:00|78.83|78.43|78.57|78.17|78.83|78.43|78.56|78.16|280
1748010600000|2025-05-23 14:30:00|78.58|78.18|78.79|78.39|78.79|78.39|78.5|78.1|298
1748010900000|2025-05-23 14:35:00|78.78|78.38|78.71|78.31|78.81|78.41|78.6|78.2|351
1748011200000|2025-05-23 14:40:00|78.72|78.32|78.73|78.33|78.78|78.38|78.51|78.11|330
1748011500000|2025-05-23 14:45:00|78.74|78.34|79.18|78.78|79.2|78.8|78.72|78.32|292
1748011800000|2025-05-23 14:50:00|79.19|78.79|79.13|78.73|79.21|78.81|79.06|78.66|376
1748012100000|2025-05-23 14:55:00|79.12|78.72|78.76|78.36|79.16|78.76|78.76|78.36|281
1748012400000|2025-05-23 15:00:00|78.75|78.35|78.56|78.16|78.95|78.55|78.55|78.15|280
1748012700000|2025-05-23 15:05:00|78.55|78.15|78.35|77.95|78.61|78.21|78.11|77.71|424
1748013000000|2025-05-23 15:10:00|78.36|77.96|78.33|77.93|78.5|78.1|78.22|77.82|375
1748013300000|2025-05-23 15:15:00|78.32|77.92|78.51|78.11|78.68|78.28|78.3|77.9|351
1748013600000|2025-05-23 15:20:00|78.52|78.12|78.59|78.19|78.69|78.29|78.49|78.09|205
1748013900000|2025-05-23 15:25:00|78.64|78.24|78.62|78.22|78.67|78.27|78.5|78.1|226
1748014200000|2025-05-23 15:30:00|78.61|78.21|78.93|78.53|78.94|78.54|78.6|78.2|244
1748014500000|2025-05-23 15:35:00|78.94|78.54|78.84|78.44|79.02|78.62|78.81|78.41|289
1748014800000|2025-05-23 15:40:00|78.85|78.45|78.68|78.28|78.91|78.51|78.68|78.28|178
1748015100000|2025-05-23 15:45:00|78.69|78.29|78.42|78.02|78.69|78.29|78.38|77.98|258
1748015400000|2025-05-23 15:50:00|78.44|78.04|78.37|77.97|78.45|78.05|78.24|77.84|213
1748015700000|2025-05-23 15:55:00|78.36|77.96|77.88|77.48|78.38|77.98|77.86|77.46|217
1748016000000|2025-05-23 16:00:00|77.9|77.5|77.94|77.54|78.21|77.81|77.87|77.47|347
1748016300000|2025-05-23 16:05:00|77.92|77.52|77.84|77.44|77.93|77.53|77.65|77.25|401
1748016600000|2025-05-23 16:10:00|77.85|77.45|77.79|77.39|77.98|77.58|77.74|77.34|334
1748016900000|2025-05-23 16:15:00|77.77|77.37|77.32|76.92|77.78|77.38|77.22|76.82|324
1748017200000|2025-05-23 16:20:00|77.31|76.91|77.82|77.42|77.86|77.46|77.31|76.91|258
1748017500000|2025-05-23 16:25:00|77.83|77.43|78.05|77.65|78.16|77.76|77.8|77.4|160
1748017800000|2025-05-23 16:30:00|78.06|77.66|78.12|77.72|78.19|77.79|78.02|77.62|196
1748018100000|2025-05-23 16:35:00|78.13|77.73|77.99|77.59|78.14|77.74|77.95|77.55|189
1748018400000|2025-05-23 16:40:00|77.98|77.58|77.69|77.29|77.99|77.59|77.68|77.28|221
1748018700000|2025-05-23 16:45:00|77.7|77.3|77.84|77.44|77.87|77.47|77.66|77.26|206
1748019000000|2025-05-23 16:50:00|77.85|77.45|77.76|77.36|77.9|77.5|77.64|77.24|221
1748019300000|2025-05-23 16:55:00|77.75|77.35|77.99|77.59|78.01|77.61|77.71|77.31|175
1748019600000|2025-05-23 17:00:00|78|77.6|78.28|77.88|78.29|77.89|77.94|77.54|190
1748019900000|2025-05-23 17:05:00|78.27|77.87|78.34|77.94|78.35|77.95|78.2|77.8|167
1748020200000|2025-05-23 17:10:00|78.36|77.96|78.4|78|78.4|78|78.19|77.79|216
1748020500000|2025-05-23 17:15:00|78.41|78.01|78.43|78.03|78.46|78.06|78.32|77.92|209
1748020800000|2025-05-23 17:20:00|78.44|78.04|78.63|78.23|78.63|78.23|78.36|77.96|171
1748021100000|2025-05-23 17:25:00|78.64|78.24|78.62|78.22|78.67|78.27|78.56|78.16|158
1748021400000|2025-05-23 17:30:00|78.61|78.21|78.27|77.87|78.61|78.21|78.25|77.85|168
1748021700000|2025-05-23 17:35:00|78.28|77.88|78.23|77.83|78.29|77.89|78.18|77.78|101
1748022000000|2025-05-23 17:40:00|78.22|77.82|78.01|77.61|78.23|77.83|77.94|77.54|122
1748022300000|2025-05-23 17:45:00|78.02|77.62|78.12|77.72|78.22|77.82|77.99|77.59|147
1748022600000|2025-05-23 17:50:00|78.13|77.73|78.32|77.92|78.43|78.03|78.12|77.72|143
1748022900000|2025-05-23 17:55:00|78.33|77.93|78.26|77.86|78.4|78|78.22|77.82|120
1748023200000|2025-05-23 18:00:00|78.25|77.85|78.25|77.85|78.34|77.94|78.18|77.78|180
1748023500000|2025-05-23 18:05:00|78.26|77.86|78.2|77.8|78.44|78.04|78.19|77.79|187
1748023800000|2025-05-23 18:10:00|78.19|77.79|78.12|77.72|78.19|77.79|78.07|77.67|155
1748024100000|2025-05-23 18:15:00|78.11|77.71|77.92|77.52|78.18|77.78|77.9|77.5|295
1748024400000|2025-05-23 18:20:00|77.91|77.51|77.91|77.51|77.92|77.52|77.58|77.18|248
1748024700000|2025-05-23 18:25:00|77.92|77.52|77.82|77.42|77.93|77.53|77.73|77.33|174
1748025000000|2025-05-23 18:30:00|77.8|77.4|77.76|77.36|77.84|77.44|77.63|77.23|224
1748025300000|2025-05-23 18:35:00|77.77|77.37|77.92|77.52|77.95|77.55|77.77|77.37|185
1748025600000|2025-05-23 18:40:00|77.91|77.51|77.86|77.46|77.91|77.51|77.79|77.39|123
1748025900000|2025-05-23 18:45:00|77.87|77.47|77.85|77.45|77.88|77.48|77.72|77.32|134
1748026200000|2025-05-23 18:50:00|77.86|77.46|77.8|77.4|77.87|77.47|77.42|77.02|198
1748026500000|2025-05-23 18:55:00|77.79|77.39|77.51|77.11|77.79|77.39|77.39|76.99|175
1748026800000|2025-05-23 19:00:00|77.5|77.1|77.49|77.09|77.55|77.15|77.38|76.98|147
1748027100000|2025-05-23 19:05:00|77.5|77.1|77.93|77.53|78.02|77.62|77.49|77.09|189
1748027400000|2025-05-23 19:10:00|77.95|77.55|77.95|77.55|78.04|77.64|77.89|77.49|127
1748027700000|2025-05-23 19:15:00|77.94|77.54|77.7|77.3|77.95|77.55|77.7|77.3|76
1748028000000|2025-05-23 19:20:00|77.71|77.31|77.81|77.41|77.81|77.41|77.67|77.27|47
1748028300000|2025-05-23 19:25:00|77.8|77.4|77.73|77.33|77.8|77.4|77.62|77.22|90
1748028600000|2025-05-23 19:30:00|77.72|77.32|77.87|77.47|77.89|77.49|77.68|77.28|151
1748028900000|2025-05-23 19:35:00|77.88|77.48|77.79|77.39|77.88|77.48|77.75|77.35|101
1748029200000|2025-05-23 19:40:00|77.78|77.38|77.8|77.4|77.87|77.47|77.72|77.32|109
1748029500000|2025-05-23 19:45:00|77.77|77.37|77.56|77.16|77.79|77.39|77.53|77.13|87
1748029800000|2025-05-23 19:50:00|77.58|77.18|77.49|77.09|77.65|77.25|77.43|77.03|198
1748030100000|2025-05-23 19:55:00|77.51|77.11|77.48|77.08|77.64|77.24|77.46|77.06|177
1748030400000|2025-05-23 20:00:00|77.49|77.09|77.13|76.73|77.5|77.1|77.13|76.73|103
1748030700000|2025-05-23 20:05:00|77.14|76.74|77.16|76.76|77.21|76.81|77.07|76.67|118
1748031000000|2025-05-23 20:10:00|77.15|76.75|77.62|76.22|77.64|76.84|77.09|76.22|95
1748031300000|2025-05-23 20:15:00|77.63|76.23|77.74|76.34|77.9|76.5|77.61|76.21|123
1748031600000|2025-05-23 20:20:00|77.75|76.35|77.85|76.45|77.88|76.48|77.65|76.25|102
1748031900000|2025-05-23 20:25:00|77.84|76.44|77.77|76.37|77.84|76.44|77.71|76.31|74
1748032200000|2025-05-23 20:30:00|77.79|76.39|77.45|76.05|77.8|76.4|77.41|76.01|152
1748032500000|2025-05-23 20:35:00|77.4|76|77.33|75.93|77.43|76.03|77.14|75.74|266
1748032800000|2025-05-23 20:40:00|77.34|75.94|77.26|75.86|77.41|76.01|77.24|75.84|145
1748033100000|2025-05-23 20:45:00|77.27|75.87|77.48|76.08|77.5|76.1|77.27|75.87|119
1748033400000|2025-05-23 20:50:00|77.5|76.1|77.3|75.9|77.55|76.15|77.26|75.86|160
1748033700000|2025-05-23 20:55:00|77.31|75.91|77.1|75.7|77.37|75.97|77.1|75.7|82
1748070000000|2025-05-24 07:00:00|76.44|75.04|76.71|75.31|76.71|75.31|76.44|75.04|77
1748070300000|2025-05-24 07:05:00|76.72|75.32|76.79|75.39|76.8|75.4|76.68|75.28|54
1748070600000|2025-05-24 07:10:00|76.8|75.4|76.78|75.38|76.87|75.47|76.76|75.36|79
1748070900000|2025-05-24 07:15:00|76.79|75.39|76.79|75.39|76.85|75.45|76.78|75.38|43
1748071200000|2025-05-24 07:20:00|76.8|75.4|76.8|75.4|76.89|75.49|76.73|75.33|64
1748071500000|2025-05-24 07:25:00|76.81|75.41|76.74|75.34|76.84|75.44|76.72|75.32|41
1748071800000|2025-05-24 07:30:00|76.73|75.33|76.54|75.14|76.73|75.33|76.54|75.14|60
1748072100000|2025-05-24 07:35:00|76.55|75.15|76.4|75|76.58|75.18|76.4|75|58
1748072400000|2025-05-24 07:40:00|76.41|75.01|76.34|74.94|76.42|75.02|76.29|74.89|47
1748072700000|2025-05-24 07:45:00|76.33|74.93|76.27|74.87|76.33|74.93|76.24|74.84|25
1748073000000|2025-05-24 07:50:00|76.28|74.88|76.31|74.91|76.44|75.04|76.28|74.88|67
1748073300000|2025-05-24 07:55:00|76.3|74.9|76.31|74.91|76.4|75|76.24|74.84|86
1748073600000|2025-05-24 08:00:00|76.32|74.92|76.47|75.07|76.47|75.07|76.3|74.9|94
1748073900000|2025-05-24 08:05:00|76.46|75.06|76.56|75.16|76.59|75.19|76.35|74.95|95
1748074200000|2025-05-24 08:10:00|76.57|75.17|76.35|74.95|76.61|75.21|76.31|74.91|96
1748074500000|2025-05-24 08:15:00|76.36|74.96|76.14|74.74|76.37|74.97|76.12|74.72|65
1748074800000|2025-05-24 08:20:00|76.13|74.73|76.07|74.67|76.15|74.75|75.92|74.52|89
1748075100000|2025-05-24 08:25:00|76.08|74.68|76.16|74.76|76.2|74.8|76.03|74.63|72
1748075400000|2025-05-24 08:30:00|76.15|74.75|76.23|74.83|76.23|74.83|76.02|74.62|87
1748075700000|2025-05-24 08:35:00|76.22|74.82|76.21|74.81|76.27|74.87|76.08|74.68|90
1748076000000|2025-05-24 08:40:00|76.22|74.82|76.24|74.84|76.28|74.88|76.14|74.74|46
1748076300000|2025-05-24 08:45:00|76.25|74.85|76.34|74.94|76.4|75|76.24|74.84|43
1748076600000|2025-05-24 08:50:00|76.33|74.93|76.48|75.08|76.49|75.09|76.28|74.88|96
1748076900000|2025-05-24 08:55:00|76.46|75.06|76.56|75.16|76.59|75.19|76.38|74.98|82
1748077200000|2025-05-24 09:00:00|76.57|75.17|76.57|75.17|76.67|75.27|76.45|75.05|156
1748077500000|2025-05-24 09:05:00|76.56|75.16|76.5|75.1|76.57|75.17|76.42|75.02|99
1748077800000|2025-05-24 09:10:00|76.51|75.11|76.31|74.91|76.56|75.16|76.29|74.89|104
1748078100000|2025-05-24 09:15:00|76.32|74.92|76.47|75.07|76.53|75.13|76.31|74.91|87
1748078400000|2025-05-24 09:20:00|76.45|75.05|76.66|75.26|76.67|75.27|76.43|75.03|89
1748078700000|2025-05-24 09:25:00|76.67|75.27|76.57|75.17|76.71|75.31|76.57|75.17|56
1748079000000|2025-05-24 09:30:00|76.58|75.18|76.54|75.14|76.68|75.28|76.54|75.14|77
1748079300000|2025-05-24 09:35:00|76.53|75.13|76.44|75.04|76.57|75.17|76.44|75.04|65
1748079600000|2025-05-24 09:40:00|76.38|74.98|76.4|75|76.45|75.05|76.38|74.98|71
1748079900000|2025-05-24 09:45:00|76.41|75.01|76.31|74.91|76.47|75.07|76.29|74.89|72
1748080200000|2025-05-24 09:50:00|76.3|74.9|76.31|74.91|76.42|75.02|76.26|74.86|79
1748080500000|2025-05-24 09:55:00|76.32|74.92|76.3|74.9|76.38|74.98|76.28|74.88|54
1748080800000|2025-05-24 10:00:00|76.29|74.89|76.42|75.02|76.44|75.04|76.24|74.84|98
1748081100000|2025-05-24 10:05:00|76.41|75.01|76.36|74.96|76.44|75.04|76.32|74.92|89
1748081400000|2025-05-24 10:10:00|76.37|74.97|76.32|74.92|76.4|75|76.32|74.92|80
1748081700000|2025-05-24 10:15:00|76.33|74.93|76.5|75.1|76.5|75.1|76.32|74.92|94
1748082000000|2025-05-24 10:20:00|76.49|75.09|76.51|75.11|76.54|75.14|76.43|75.03|140
1748082300000|2025-05-24 10:25:00|76.49|75.09|76.6|75.2|76.61|75.21|76.4|75|119
1748082600000|2025-05-24 10:30:00|76.61|75.21|76.72|75.32|76.88|75.48|76.6|75.2|148
1748082900000|2025-05-24 10:35:00|76.74|75.34|76.78|75.38|76.92|75.52|76.72|75.32|156
1748083200000|2025-05-24 10:40:00|76.79|75.39|76.98|75.58|77.01|75.61|76.79|75.39|150
1748083500000|2025-05-24 10:45:00|76.99|75.59|77.18|75.78|77.18|75.78|76.92|75.52|146
1748083800000|2025-05-24 10:50:00|77.19|75.79|77.24|75.84|77.26|75.86|77.15|75.75|90
1748084100000|2025-05-24 10:55:00|77.23|75.83|77.02|75.62|77.23|75.83|77.01|75.61|78
1748084400000|2025-05-24 11:00:00|77.03|75.63|76.99|75.59|77.11|75.71|76.98|75.58|140
1748084700000|2025-05-24 11:05:00|77|75.6|76.98|75.58|77.15|75.75|76.98|75.58|220
1748085000000|2025-05-24 11:10:00|76.97|75.57|76.93|75.53|77.12|75.72|76.93|75.53|185
1748085300000|2025-05-24 11:15:00|76.94|75.54|76.77|75.37|77|75.6|76.72|75.32|118
1748085600000|2025-05-24 11:20:00|76.78|75.38|76.75|75.35|76.84|75.44|76.74|75.34|64
1748085900000|2025-05-24 11:25:00|76.76|75.36|76.89|75.49|76.91|75.51|76.75|75.35|100
1748086200000|2025-05-24 11:30:00|76.87|75.47|77.04|75.64|77.05|75.65|76.81|75.41|174
1748086500000|2025-05-24 11:35:00|77.06|75.66|77.03|75.63|77.14|75.74|77.01|75.61|122
1748086800000|2025-05-24 11:40:00|77.04|75.64|76.82|75.42|77.07|75.67|76.82|75.42|71
1748087100000|2025-05-24 11:45:00|76.83|75.43|76.92|75.52|76.94|75.54|76.82|75.42|138
1748087400000|2025-05-24 11:50:00|76.93|75.53|76.88|75.48|76.98|75.58|76.87|75.47|76
1748087700000|2025-05-24 11:55:00|76.89|75.49|76.78|75.38|76.89|75.49|76.75|75.35|73
1748088000000|2025-05-24 12:00:00|76.79|75.39|76.8|75.4|76.81|75.41|76.66|75.26|146
1748088300000|2025-05-24 12:05:00|76.79|75.39|76.75|75.35|76.87|75.47|76.74|75.34|111
1748088600000|2025-05-24 12:10:00|76.76|75.36|76.57|75.17|76.76|75.36|76.46|75.06|124
1748088900000|2025-05-24 12:15:00|76.58|75.18|76.55|75.15|76.6|75.2|76.42|75.02|171
1748089200000|2025-05-24 12:20:00|76.54|75.14|76.79|75.39|76.8|75.4|76.54|75.14|110
1748089500000|2025-05-24 12:25:00|76.8|75.4|76.69|75.29|76.8|75.4|76.68|75.28|51
1748089800000|2025-05-24 12:30:00|76.7|75.3|76.74|75.34|76.76|75.36|76.59|75.19|99
1748090100000|2025-05-24 12:35:00|76.76|75.36|76.71|75.31|76.76|75.36|76.66|75.26|60
1748090400000|2025-05-24 12:40:00|76.7|75.3|76.67|75.27|76.7|75.3|76.64|75.24|46
1748090700000|2025-05-24 12:45:00|76.65|75.25|76.59|75.19|76.66|75.26|76.56|75.16|80
1748091000000|2025-05-24 12:50:00|76.6|75.2|76.67|75.27|76.68|75.28|76.55|75.15|95
1748091300000|2025-05-24 12:55:00|76.66|75.26|76.63|75.23|76.7|75.3|76.63|75.23|58
1748091600000|2025-05-24 13:00:00|76.64|75.24|76.54|75.14|76.67|75.27|76.53|75.13|81
1748091900000|2025-05-24 13:05:00|76.55|75.15|76.36|74.96|76.56|75.16|76.36|74.96|81
1748092200000|2025-05-24 13:10:00|76.37|74.97|76.37|74.97|76.43|75.03|76.33|74.93|74
1748092500000|2025-05-24 13:15:00|76.36|74.96|76.49|75.09|76.5|75.1|76.22|74.82|85
1748092800000|2025-05-24 13:20:00|76.5|75.1|76.41|75.01|76.51|75.11|76.39|74.99|43
1748093100000|2025-05-24 13:25:00|76.42|75.02|76.59|75.19|76.59|75.19|76.42|75.02|38
1748093400000|2025-05-24 13:30:00|76.58|75.18|76.55|75.15|76.59|75.19|76.48|75.08|61
1748093700000|2025-05-24 13:35:00|76.53|75.13|76.57|75.17|76.59|75.19|76.45|75.05|70
1748094000000|2025-05-24 13:40:00|76.55|75.15|76.6|75.2|76.6|75.2|76.5|75.1|28
1748094300000|2025-05-24 13:45:00|76.61|75.21|76.46|75.06|76.67|75.27|76.44|75.04|58
1748094600000|2025-05-24 13:50:00|76.45|75.05|76.4|75|76.47|75.07|76.4|75|43
1748094900000|2025-05-24 13:55:00|76.38|74.98|76.3|74.9|76.38|74.98|76.23|74.83|81
1748095200000|2025-05-24 14:00:00|76.29|74.89|76.25|74.85|76.33|74.93|76.21|74.81|77
1748095500000|2025-05-24 14:05:00|76.26|74.86|76.36|74.96|76.44|75.04|76.26|74.86|72
1748095800000|2025-05-24 14:10:00|76.35|74.95|76.46|75.06|76.46|75.06|76.34|74.94|56
1748096100000|2025-05-24 14:15:00|76.49|75.09|76.55|75.15|76.63|75.23|76.47|75.07|55
1748096400000|2025-05-24 14:20:00|76.56|75.16|76.4|75|76.59|75.19|76.39|74.99|43
1748096700000|2025-05-24 14:25:00|76.41|75.01|76.29|74.89|76.41|75.01|76.28|74.88|49
1748097000000|2025-05-24 14:30:00|76.3|74.9|76.48|75.08|76.48|75.08|76.29|74.89|75
1748097300000|2025-05-24 14:35:00|76.47|75.07|76.56|75.16|76.57|75.17|76.46|75.06|30
1748097600000|2025-05-24 14:40:00|76.55|75.15|76.54|75.14|76.62|75.22|76.54|75.14|24
1748097900000|2025-05-24 14:45:00|76.55|75.15|76.75|75.35|76.76|75.36|76.55|75.15|37
1748098200000|2025-05-24 14:50:00|76.76|75.36|76.86|75.46|76.88|75.48|76.75|75.35|46
1748098500000|2025-05-24 14:55:00|76.85|75.45|76.79|75.39|76.86|75.46|76.75|75.35|45
1748098800000|2025-05-24 15:00:00|76.8|75.4|76.61|75.21|76.8|75.4|76.61|75.21|41
1748099100000|2025-05-24 15:05:00|76.6|75.2|76.72|75.32|76.84|75.44|76.59|75.19|62
1748099400000|2025-05-24 15:10:00|76.73|75.33|76.79|75.39|76.84|75.44|76.71|75.31|57
1748099700000|2025-05-24 15:15:00|76.78|75.38|76.63|75.23|76.79|75.39|76.61|75.21|66
1748100000000|2025-05-24 15:20:00|76.62|75.22|76.48|75.08|76.64|75.24|76.47|75.07|59
1748100300000|2025-05-24 15:25:00|76.47|75.07|76.43|75.03|76.5|75.1|76.34|74.94|52
1748100600000|2025-05-24 15:30:00|76.45|75.05|76.34|74.94|76.49|75.09|76.29|74.89|78
1748100900000|2025-05-24 15:35:00|76.33|74.93|76.43|75.03|76.45|75.05|76.32|74.92|66
1748101200000|2025-05-24 15:40:00|76.42|75.02|76.4|75|76.45|75.05|76.35|74.95|63
1748101500000|2025-05-24 15:45:00|76.41|75.01|76.38|74.98|76.54|75.14|76.38|74.98|59
1748101800000|2025-05-24 15:50:00|76.4|75|76.43|75.03|76.44|75.04|76.38|74.98|33
1748102100000|2025-05-24 15:55:00|76.44|75.04|76.5|75.1|76.52|75.12|76.44|75.04|47
1748102400000|2025-05-24 16:00:00|76.51|75.11|76.27|74.87|76.51|75.11|76.25|74.85|66
1748102700000|2025-05-24 16:05:00|76.28|74.88|76.14|74.74|76.28|74.88|76.09|74.69|64
1748103000000|2025-05-24 16:10:00|76.13|74.73|76.1|74.7|76.14|74.74|76|74.6|73
1748103300000|2025-05-24 16:15:00|76.11|74.71|76.25|74.85|76.28|74.88|76.01|74.61|82
1748103600000|2025-05-24 16:20:00|76.24|74.84|76.29|74.89|76.3|74.9|76.23|74.83|73
1748103900000|2025-05-24 16:25:00|76.28|74.88|76.22|74.82|76.31|74.91|76.13|74.73|50
1748104200000|2025-05-24 16:30:00|76.21|74.81|76.29|74.89|76.3|74.9|76.19|74.79|70
1748104500000|2025-05-24 16:35:00|76.28|74.88|76.37|74.97|76.38|74.98|76.27|74.87|43
1748104800000|2025-05-24 16:40:00|76.36|74.96|76.42|75.02|76.43|75.03|76.35|74.95|40
1748105100000|2025-05-24 16:45:00|76.41|75.01|76.6|75.2|76.6|75.2|76.29|74.89|97
1748105400000|2025-05-24 16:50:00|76.61|75.21|76.59|75.19|76.69|75.29|76.59|75.19|59
1748105700000|2025-05-24 16:55:00|76.58|75.18|76.54|75.14|76.6|75.2|76.53|75.13|48
1748106000000|2025-05-24 17:00:00|76.55|75.15|76.75|75.35|76.77|75.37|76.55|75.15|80
1748106300000|2025-05-24 17:05:00|76.74|75.34|76.85|75.45|76.86|75.46|76.74|75.34|36
1748106600000|2025-05-24 17:10:00|76.86|75.46|76.79|75.39|76.86|75.46|76.79|75.39|53
1748106900000|2025-05-24 17:15:00|76.8|75.4|76.64|75.24|76.8|75.4|76.64|75.24|46
1748107200000|2025-05-24 17:20:00|76.65|75.25|76.49|75.09|76.65|75.25|76.49|75.09|46
1748107500000|2025-05-24 17:25:00|76.5|75.1|76.54|75.14|76.58|75.18|76.5|75.1|54
1748107800000|2025-05-24 17:30:00|76.53|75.13|76.36|74.96|76.54|75.14|76.29|74.89|72
1748108100000|2025-05-24 17:35:00|76.37|74.97|76.46|75.06|76.5|75.1|76.37|74.97|41
1748108400000|2025-05-24 17:40:00|76.45|75.05|76.3|74.9|76.45|75.05|76.3|74.9|37
1748108700000|2025-05-24 17:45:00|76.31|74.91|76.45|75.05|76.47|75.07|76.16|74.76|76
1748109000000|2025-05-24 17:50:00|76.46|75.06|76.48|75.08|76.49|75.09|76.41|75.01|28
1748109300000|2025-05-24 17:55:00|76.47|75.07|76.36|74.96|76.47|75.07|76.36|74.96|23
1748109600000|2025-05-24 18:00:00|76.35|74.95|76.44|75.04|76.47|75.07|76.3|74.9|63
1748109900000|2025-05-24 18:05:00|76.43|75.03|76.47|75.07|76.55|75.15|76.43|75.03|32
1748110200000|2025-05-24 18:10:00|76.46|75.06|76.57|75.17|76.57|75.17|76.46|75.06|33
1748110500000|2025-05-24 18:15:00|76.56|75.16|76.56|75.16|76.59|75.19|76.49|75.09|48
1748110800000|2025-05-24 18:20:00|76.57|75.17|76.66|75.26|76.71|75.31|76.56|75.16|44
1748111100000|2025-05-24 18:25:00|76.65|75.25|76.55|75.15|76.65|75.25|76.53|75.13|17
1748111400000|2025-05-24 18:30:00|76.54|75.14|76.47|75.07|76.54|75.14|76.39|74.99|27
1748111700000|2025-05-24 18:35:00|76.48|75.08|76.42|75.02|76.48|75.08|76.39|74.99|38
1748112000000|2025-05-24 18:40:00|76.41|75.01|76.41|75.01|76.42|75.02|76.36|74.96|50
1748112300000|2025-05-24 18:45:00|76.4|75|76.19|74.79|76.41|75.01|76.19|74.79|62
1748112600000|2025-05-24 18:50:00|76.2|74.8|76.16|74.76|76.21|74.81|76.1|74.7|52
1748112900000|2025-05-24 18:55:00|76.15|74.75|76.17|74.77|76.17|74.77|76.11|74.71|42
1748113200000|2025-05-24 19:00:00|76.16|74.76|76.26|74.86|76.29|74.89|76.12|74.72|58
1748113500000|2025-05-24 19:05:00|76.27|74.87|76.23|74.83|76.28|74.88|76.22|74.82|39
1748113800000|2025-05-24 19:10:00|76.24|74.84|76.04|74.64|76.28|74.88|76.03|74.63|55
1748114100000|2025-05-24 19:15:00|76.05|74.65|76.06|74.66|76.1|74.7|76.03|74.63|60
1748114400000|2025-05-24 19:20:00|76.07|74.67|76.06|74.66|76.09|74.69|76.04|74.64|42
1748114700000|2025-05-24 19:25:00|76.05|74.65|76.07|74.67|76.13|74.73|76.01|74.61|49
1748115000000|2025-05-24 19:30:00|76.08|74.68|76.09|74.69|76.17|74.77|76.05|74.65|45
1748115300000|2025-05-24 19:35:00|76.08|74.68|76.02|74.62|76.09|74.69|75.99|74.59|58
1748115600000|2025-05-24 19:40:00|76.03|74.63|75.98|74.58|76.13|74.73|75.98|74.58|79
1748115900000|2025-05-24 19:45:00|75.97|74.57|75.91|74.51|75.97|74.57|75.83|74.43|63
1748116200000|2025-05-24 19:50:00|75.92|74.52|76.02|74.62|76.04|74.64|75.92|74.52|35
1748116500000|2025-05-24 19:55:00|76.04|74.64|76.1|74.7|76.11|74.71|76.04|74.64|50
1748116800000|2025-05-24 20:00:00|76.09|74.69|75.88|74.48|76.1|74.7|75.87|74.47|66
1748117100000|2025-05-24 20:05:00|75.87|74.47|75.8|74.4|75.87|74.47|75.77|74.37|73
1748117400000|2025-05-24 20:10:00|75.79|74.39|75.96|74.56|75.97|74.57|75.77|74.37|76
1748117700000|2025-05-24 20:15:00|75.97|74.57|75.69|74.29|75.99|74.59|75.65|74.25|80
1748118000000|2025-05-24 20:20:00|75.7|74.3|75.82|74.42|75.84|74.44|75.69|74.29|42
1748118300000|2025-05-24 20:25:00|75.78|74.38|75.78|74.38|75.83|74.43|75.77|74.37|48
1748118600000|2025-05-24 20:30:00|75.77|74.37|75.88|74.48|75.89|74.49|75.77|74.37|56
1748118900000|2025-05-24 20:35:00|75.87|74.47|75.91|74.51|75.97|74.57|75.87|74.47|62
1748119200000|2025-05-24 20:40:00|75.92|74.52|75.85|74.45|75.96|74.56|75.85|74.45|45
1748119500000|2025-05-24 20:45:00|75.84|74.44|75.69|74.29|75.86|74.46|75.69|74.29|40
1748119800000|2025-05-24 20:50:00|75.7|74.3|75.73|74.33|75.73|74.33|75.68|74.28|57
1748120100000|2025-05-24 20:55:00|75.74|74.34|75.77|74.37|75.82|74.42|75.74|74.34|54
1748120400000|2025-05-24 21:00:00|75.78|74.38|75.64|74.24|75.79|74.39|75.64|74.24|56
1748120700000|2025-05-24 21:05:00|75.65|74.25|75.38|73.98|75.68|74.28|75.38|73.98|53
1748121000000|2025-05-24 21:10:00|75.37|73.97|75.54|74.14|75.55|74.15|75.36|73.96|53
1748121300000|2025-05-24 21:15:00|75.55|74.15|75.4|74|75.55|74.15|75.4|74|68
1748121600000|2025-05-24 21:20:00|75.39|73.99|75.33|73.93|75.39|73.99|75.06|73.66|104
1748121900000|2025-05-24 21:25:00|75.32|73.92|75.35|73.95|75.37|73.97|75.25|73.85|71
1748122200000|2025-05-24 21:30:00|75.36|73.96|75.38|73.98|75.38|73.98|75.27|73.87|54
1748122500000|2025-05-24 21:35:00|75.39|73.99|75.49|74.09|75.53|74.13|75.36|73.96|59
1748122800000|2025-05-24 21:40:00|75.5|74.1|75.45|74.05|75.5|74.1|75.42|74.02|44
1748123100000|2025-05-24 21:45:00|75.44|74.04|75.41|74.01|75.45|74.05|75.39|73.99|30
1748123400000|2025-05-24 21:50:00|75.42|74.02|75.53|74.13|75.54|74.14|75.41|74.01|49
1748123700000|2025-05-24 21:55:00|75.54|74.14|75.65|74.25|75.7|74.3|75.53|74.13|54
1748124000000|2025-05-24 22:00:00|75.64|74.24|75.3|73.9|75.64|74.24|75.21|73.81|90
1748124300000|2025-05-24 22:05:00|75.29|73.89|75.23|73.83|75.3|73.9|75.14|73.74|69
1748124600000|2025-05-24 22:10:00|75.24|73.84|75.31|73.91|75.31|73.91|75.18|73.78|73
1748124900000|2025-05-24 22:15:00|75.3|73.9|75.31|73.91|75.33|73.93|75.28|73.88|50
1748125200000|2025-05-24 22:20:00|75.3|73.9|75.12|73.72|75.3|73.9|75.05|73.65|74
1748125500000|2025-05-24 22:25:00|75.11|73.71|75.21|73.81|75.22|73.82|75.08|73.68|77
1748125800000|2025-05-24 22:30:00|75.22|73.82|75.24|73.84|75.27|73.87|75.1|73.7|79
1748126100000|2025-05-24 22:35:00|75.23|73.83|75.28|73.88|75.29|73.89|75.23|73.83|67
1748126400000|2025-05-24 22:40:00|75.29|73.89|75.32|73.92|75.35|73.95|75.14|73.74|122
1748126700000|2025-05-24 22:45:00|75.31|73.91|75.3|73.9|75.37|73.97|75.29|73.89|43
1748127000000|2025-05-24 22:50:00|75.31|73.91|75.27|73.87|75.37|73.97|75.26|73.86|39
1748127300000|2025-05-24 22:55:00|75.26|73.86|75.14|73.74|75.29|73.89|75.09|73.69|58
1748127600000|2025-05-24 23:00:00|75.15|73.75|74.93|73.53|75.18|73.78|74.91|73.51|103
1748127900000|2025-05-24 23:05:00|74.94|73.54|74.71|73.31|74.94|73.54|74.7|73.3|115
1748128200000|2025-05-24 23:10:00|74.72|73.32|74.96|73.56|74.96|73.56|74.71|73.31|77
1748128500000|2025-05-24 23:15:00|74.97|73.57|75.12|73.72|75.19|73.79|74.97|73.57|69
1748128800000|2025-05-24 23:20:00|75.13|73.73|75.09|73.69|75.26|73.86|75.02|73.62|145
1748129100000|2025-05-24 23:25:00|75.1|73.7|75.21|73.81|75.23|73.83|75.05|73.65|101
1748129400000|2025-05-24 23:30:00|75.2|73.8|75.3|73.9|75.31|73.91|75.19|73.79|114
1748129700000|2025-05-24 23:35:00|75.29|73.89|75.22|73.82|75.36|73.96|75.22|73.82|76
1748130000000|2025-05-24 23:40:00|75.21|73.81|75.02|73.62|75.29|73.89|75.01|73.61|72
1748130300000|2025-05-24 23:45:00|75.01|73.61|75.13|73.73|75.13|73.73|74.92|73.52|63
1748130600000|2025-05-24 23:50:00|75.12|73.72|75.2|73.8|75.2|73.8|75.03|73.63|68
1748130900000|2025-05-24 23:55:00|75.21|73.81|75.22|73.82|75.32|73.92|75.21|73.81|63
1748131200000|2025-05-25 00:00:00|75.21|73.81|75.51|74.11|75.52|74.12|75.12|73.72|96
1748131500000|2025-05-25 00:05:00|75.46|74.06|75.5|74.1|75.5|74.1|75.34|73.94|85
1748131800000|2025-05-25 00:10:00|75.49|74.09|75.22|73.82|75.5|74.1|75.22|73.82|63
1748132100000|2025-05-25 00:15:00|75.19|73.79|75.03|73.63|75.19|73.79|75.02|73.62|34
1748132400000|2025-05-25 00:20:00|75.04|73.64|75.14|73.74|75.14|73.74|74.96|73.56|60
1748132700000|2025-05-25 00:25:00|75.13|73.73|75.33|73.93|75.35|73.95|75.07|73.67|51
1748133000000|2025-05-25 00:30:00|75.34|73.94|75.32|73.92|75.4|74|75.27|73.87|69
1748133300000|2025-05-25 00:35:00|75.33|73.93|75.11|73.71|75.33|73.93|75.11|73.71|53
1748133600000|2025-05-25 00:40:00|75.08|73.68|74.28|72.88|75.08|73.68|74.04|72.64|209
1748133900000|2025-05-25 00:45:00|74.29|72.89|74.45|73.05|74.64|73.24|74.14|72.74|203
1748134200000|2025-05-25 00:50:00|74.46|73.06|74.26|72.86|74.55|73.15|74.15|72.75|180
1748134500000|2025-05-25 00:55:00|74.27|72.87|74.22|72.82|74.27|72.87|73.94|72.54|178
1748134800000|2025-05-25 01:00:00|74.21|72.81|74.1|72.7|74.21|72.81|73.84|72.44|215
1748135100000|2025-05-25 01:05:00|74.11|72.71|74.01|72.61|74.11|72.71|73.9|72.5|175
1748135400000|2025-05-25 01:10:00|73.99|72.59|73.97|72.57|74.1|72.7|73.82|72.42|149
1748135700000|2025-05-25 01:15:00|73.96|72.56|74.21|72.81|74.22|72.82|73.72|72.32|224
1748136000000|2025-05-25 01:20:00|74.23|72.83|74.31|72.91|74.31|72.91|74.04|72.64|139
1748136300000|2025-05-25 01:25:00|74.3|72.9|74.28|72.88|74.49|73.09|74.26|72.86|134
1748136600000|2025-05-25 01:30:00|74.29|72.89|74.22|72.82|74.44|73.04|74.21|72.81|133
1748136900000|2025-05-25 01:35:00|74.21|72.81|74.48|73.08|74.5|73.1|74.19|72.79|106
1748137200000|2025-05-25 01:40:00|74.49|73.09|74.56|73.16|74.59|73.19|74.48|73.08|86
1748137500000|2025-05-25 01:45:00|74.55|73.15|74.4|73|74.55|73.15|74.37|72.97|74
1748137800000|2025-05-25 01:50:00|74.41|73.01|74.26|72.86|74.41|73.01|74.23|72.83|88
1748138100000|2025-05-25 01:55:00|74.25|72.85|74.26|72.86|74.33|72.93|74.24|72.84|81
1748138400000|2025-05-25 02:00:00|74.27|72.87|74.13|72.73|74.35|72.95|74.13|72.73|135
1748138700000|2025-05-25 02:05:00|74.14|72.74|74.09|72.69|74.15|72.75|73.98|72.58|101
1748139000000|2025-05-25 02:10:00|74.1|72.7|74.18|72.78|74.26|72.86|73.95|72.55|102
1748139300000|2025-05-25 02:15:00|74.17|72.77|74|72.6|74.3|72.9|73.92|72.52|136
1748139600000|2025-05-25 02:20:00|74.01|72.61|74.25|72.85|74.27|72.87|73.98|72.58|135
1748139900000|2025-05-25 02:25:00|74.24|72.84|74.26|72.86|74.33|72.93|74.2|72.8|105
1748140200000|2025-05-25 02:30:00|74.27|72.87|74.52|73.12|74.54|73.14|74.26|72.86|88
1748140500000|2025-05-25 02:35:00|74.51|73.11|74.41|73.01|74.56|73.16|74.34|72.94|112
1748140800000|2025-05-25 02:40:00|74.4|73|74.4|73|74.46|73.06|74.35|72.95|69
1748141100000|2025-05-25 02:45:00|74.39|72.99|74.51|73.11|74.52|73.12|74.39|72.99|88
1748141400000|2025-05-25 02:50:00|74.52|73.12|74.74|73.34|74.74|73.34|74.52|73.12|74
1748141700000|2025-05-25 02:55:00|74.73|73.33|74.7|73.3|74.77|73.37|74.7|73.3|32
1748142000000|2025-05-25 03:00:00|74.69|73.29|74.8|73.4|74.87|73.47|74.67|73.27|102
1748142300000|2025-05-25 03:05:00|74.81|73.41|74.74|73.34|74.83|73.43|74.73|73.33|76
1748142600000|2025-05-25 03:10:00|74.75|73.35|74.82|73.42|74.84|73.44|74.73|73.33|68
1748142900000|2025-05-25 03:15:00|74.83|73.43|74.77|73.37|74.86|73.46|74.74|73.34|68
1748143200000|2025-05-25 03:20:00|74.78|73.38|74.67|73.27|74.81|73.41|74.63|73.23|64
1748143500000|2025-05-25 03:25:00|74.68|73.28|74.79|73.39|74.79|73.39|74.68|73.28|84
1748143800000|2025-05-25 03:30:00|74.78|73.38|74.92|73.52|74.93|73.53|74.78|73.38|89
1748144100000|2025-05-25 03:35:00|74.91|73.51|75.05|73.65|75.08|73.68|74.91|73.51|122
1748144400000|2025-05-25 03:40:00|75.04|73.64|75.04|73.64|75.18|73.78|75.03|73.63|79
1748144700000|2025-05-25 03:45:00|75.03|73.63|75.08|73.68|75.1|73.7|74.98|73.58|66
1748145000000|2025-05-25 03:50:00|75.06|73.66|75.1|73.7|75.14|73.74|75.04|73.64|67
1748145300000|2025-05-25 03:55:00|75.08|73.68|74.94|73.54|75.09|73.69|74.94|73.54|51
1748145600000|2025-05-25 04:00:00|74.93|73.53|74.75|73.35|74.94|73.54|74.75|73.35|43
1748145900000|2025-05-25 04:05:00|74.74|73.34|74.68|73.28|74.79|73.39|74.67|73.27|35
1748146200000|2025-05-25 04:10:00|74.67|73.27|74.6|73.2|74.68|73.28|74.6|73.2|40
1748146500000|2025-05-25 04:15:00|74.59|73.19|74.7|73.3|74.78|73.38|74.57|73.17|63
1748146800000|2025-05-25 04:20:00|74.71|73.31|74.54|73.14|74.72|73.32|74.54|73.14|74
1748147100000|2025-05-25 04:25:00|74.55|73.15|74.61|73.21|74.67|73.27|74.53|73.13|57
1748147400000|2025-05-25 04:30:00|74.62|73.22|74.74|73.34|74.74|73.34|74.56|73.16|81
1748147700000|2025-05-25 04:35:00|74.73|73.33|74.81|73.41|74.81|73.41|74.67|73.27|76
1748148000000|2025-05-25 04:40:00|74.79|73.39|74.75|73.35|74.81|73.41|74.75|73.35|35
1748148300000|2025-05-25 04:45:00|74.74|73.34|74.7|73.3|74.74|73.34|74.66|73.26|59
1748148600000|2025-05-25 04:50:00|74.71|73.31|74.81|73.41|74.81|73.41|74.69|73.29|43
1748148900000|2025-05-25 04:55:00|74.82|73.42|74.89|73.49|74.95|73.55|74.78|73.38|76
1748149200000|2025-05-25 05:00:00|74.88|73.48|74.89|73.49|74.96|73.56|74.8|73.4|78
1748149500000|2025-05-25 05:05:00|74.88|73.48|74.81|73.41|74.92|73.52|74.81|73.41|75
1748149800000|2025-05-25 05:10:00|74.82|73.42|74.76|73.36|74.85|73.45|74.72|73.32|60
1748150100000|2025-05-25 05:15:00|74.77|73.37|74.73|73.33|74.84|73.44|74.73|73.33|52
1748150400000|2025-05-25 05:20:00|74.72|73.32|74.77|73.37|74.83|73.43|74.71|73.31|57
1748150700000|2025-05-25 05:25:00|74.76|73.36|74.7|73.3|74.76|73.36|74.7|73.3|50
1748151000000|2025-05-25 05:30:00|74.71|73.31|74.74|73.34|74.79|73.39|74.7|73.3|50
1748151300000|2025-05-25 05:35:00|74.75|73.35|74.65|73.25|74.76|73.36|74.61|73.21|54
1748151600000|2025-05-25 05:40:00|74.63|73.23|74.58|73.18|74.63|73.23|74.56|73.16|59
1748151900000|2025-05-25 05:45:00|74.6|73.2|74.66|73.26|74.71|73.31|74.59|73.19|56
1748152200000|2025-05-25 05:50:00|74.67|73.27|74.8|73.4|74.82|73.42|74.67|73.27|58
1748152500000|2025-05-25 05:55:00|74.79|73.39|74.78|73.38|74.8|73.4|74.76|73.36|36
1748152800000|2025-05-25 06:00:00|74.77|73.37|74.67|73.27|74.79|73.39|74.67|73.27|71
1748153100000|2025-05-25 06:05:00|74.66|73.26|74.63|73.23|74.68|73.28|74.58|73.18|83
1748153400000|2025-05-25 06:10:00|74.64|73.24|74.55|73.15|74.64|73.24|74.55|73.15|59
1748153700000|2025-05-25 06:15:00|74.56|73.16|74.55|73.15|74.6|73.2|74.49|73.09|64
1748154000000|2025-05-25 06:20:00|74.54|73.14|74.55|73.15|74.55|73.15|74.42|73.02|37
1748154300000|2025-05-25 06:25:00|74.56|73.16|74.54|73.14|74.59|73.19|74.52|73.12|34
1748154600000|2025-05-25 06:30:00|74.55|73.15|74.55|73.15|74.58|73.18|74.51|73.11|56
1748154900000|2025-05-25 06:35:00|74.56|73.16|74.48|73.08|74.56|73.16|74.46|73.06|43
1748155200000|2025-05-25 06:40:00|74.47|73.07|74.49|73.09|74.49|73.09|74.38|72.98|59
1748155500000|2025-05-25 06:45:00|74.48|73.08|74.62|73.22|74.62|73.22|74.46|73.06|62
1748155800000|2025-05-25 06:50:00|74.61|73.21|74.66|73.26|74.66|73.26|74.45|73.05|85
1748156100000|2025-05-25 06:55:00|74.65|73.25|74.58|73.18|74.65|73.25|74.51|73.11|60
1748156400000|2025-05-25 07:00:00|74.57|73.17|74.49|73.09|74.59|73.19|74.41|73.01|70
1748156700000|2025-05-25 07:05:00|74.48|73.08|74.42|73.02|74.5|73.1|74.41|73.01|58
1748157000000|2025-05-25 07:10:00|74.43|73.03|74.31|72.91|74.49|73.09|74.31|72.91|75
1748157300000|2025-05-25 07:15:00|74.32|72.92|74.33|72.93|74.38|72.98|74.26|72.86|82
1748157600000|2025-05-25 07:20:00|74.34|72.94|74.1|72.7|74.34|72.94|74.1|72.7|95
1748157900000|2025-05-25 07:25:00|74.11|72.71|74.09|72.69|74.15|72.75|74.03|72.63|77
1748158200000|2025-05-25 07:30:00|74.08|72.68|74.13|72.73|74.19|72.79|73.99|72.59|90
1748158500000|2025-05-25 07:35:00|74.14|72.74|74.12|72.72|74.21|72.81|74.11|72.71|89
1748158800000|2025-05-25 07:40:00|74.11|72.71|74.16|72.76|74.18|72.78|74.02|72.62|91
1748159100000|2025-05-25 07:45:00|74.17|72.77|74.48|73.08|74.52|73.12|74.16|72.76|73
1748159400000|2025-05-25 07:50:00|74.5|73.1|74.39|72.99|74.57|73.17|74.34|72.94|76
1748159700000|2025-05-25 07:55:00|74.38|72.98|74.42|73.02|74.47|73.07|74.36|72.96|47
1748160000000|2025-05-25 08:00:00|74.41|73.01|74.16|72.76|74.46|73.06|74.15|72.75|87
1748160300000|2025-05-25 08:05:00|74.17|72.77|74.18|72.78|74.3|72.9|74.13|72.73|100
1748160600000|2025-05-25 08:10:00|74.17|72.77|73.96|72.56|74.17|72.77|73.94|72.54|109
1748160900000|2025-05-25 08:15:00|73.95|72.55|74.13|72.73|74.15|72.75|73.94|72.54|126
1748161200000|2025-05-25 08:20:00|74.14|72.74|74.1|72.7|74.14|72.74|73.94|72.54|105
1748161500000|2025-05-25 08:25:00|74.11|72.71|73.85|72.45|74.11|72.71|73.77|72.37|103
1748161800000|2025-05-25 08:30:00|73.86|72.46|73.88|72.48|73.97|72.57|73.78|72.38|89
1748162100000|2025-05-25 08:35:00|73.87|72.47|73.94|72.54|74|72.6|73.85|72.45|126
1748162400000|2025-05-25 08:40:00|73.95|72.55|73.89|72.49|74|72.6|73.88|72.48|80
1748162700000|2025-05-25 08:45:00|73.9|72.5|73.64|72.24|73.9|72.5|73.57|72.17|96
1748163000000|2025-05-25 08:50:00|73.63|72.23|73.43|72.03|73.64|72.24|73.37|71.97|243
1748163300000|2025-05-25 08:55:00|73.44|72.04|73.63|72.23|73.64|72.24|73.43|72.03|147
1748163600000|2025-05-25 09:00:00|73.62|72.22|73.74|72.34|73.82|72.42|73.54|72.14|167
1748163900000|2025-05-25 09:05:00|73.72|72.32|73.55|72.15|73.74|72.34|73.41|72.01|145
1748164200000|2025-05-25 09:10:00|73.56|72.16|73.77|72.37|73.87|72.47|73.56|72.16|119
1748164500000|2025-05-25 09:15:00|73.76|72.36|73.45|72.05|73.76|72.36|73.44|72.04|173
1748164800000|2025-05-25 09:20:00|73.46|72.06|73.71|72.31|73.76|72.36|73.42|72.02|140
1748165100000|2025-05-25 09:25:00|73.72|72.32|73.74|72.34|73.83|72.43|73.7|72.3|97
1748165400000|2025-05-25 09:30:00|73.75|72.35|73.64|72.24|73.79|72.39|73.64|72.24|142
1748165700000|2025-05-25 09:35:00|73.65|72.25|73.51|72.11|73.66|72.26|73.41|72.01|165
1748166000000|2025-05-25 09:40:00|73.5|72.1|73.67|72.27|73.68|72.28|73.42|72.02|144
1748166300000|2025-05-25 09:45:00|73.68|72.28|73.83|72.43|73.93|72.53|73.67|72.27|122
1748166600000|2025-05-25 09:50:00|73.82|72.42|73.98|72.58|74|72.6|73.81|72.41|123
1748166900000|2025-05-25 09:55:00|73.99|72.59|74.02|72.62|74.03|72.63|73.92|72.52|104
1748167200000|2025-05-25 10:00:00|74.03|72.63|74.15|72.75|74.18|72.78|74|72.6|120
1748167500000|2025-05-25 10:05:00|74.12|72.72|74.06|72.66|74.31|72.91|74.04|72.64|133
1748167800000|2025-05-25 10:10:00|74.07|72.67|74.09|72.69|74.12|72.72|73.99|72.59|90
1748168100000|2025-05-25 10:15:00|74.1|72.7|74.04|72.64|74.15|72.75|74.03|72.63|123
1748168400000|2025-05-25 10:20:00|74.03|72.63|73.92|72.52|74.03|72.63|73.92|72.52|68
1748168700000|2025-05-25 10:25:00|73.91|72.51|73.84|72.44|73.92|72.52|73.82|72.42|58
1748169000000|2025-05-25 10:30:00|73.86|72.46|74.03|72.63|74.05|72.65|73.86|72.46|77
1748169300000|2025-05-25 10:35:00|74.02|72.62|74.07|72.67|74.07|72.67|73.99|72.59|83
1748169600000|2025-05-25 10:40:00|74.08|72.68|73.99|72.59|74.17|72.77|73.98|72.58|68
1748169900000|2025-05-25 10:45:00|73.98|72.58|74.14|72.74|74.16|72.76|73.95|72.55|98
1748170200000|2025-05-25 10:50:00|74.13|72.73|73.95|72.55|74.19|72.79|73.92|72.52|129
1748170500000|2025-05-25 10:55:00|73.94|72.54|73.86|72.46|73.94|72.54|73.77|72.37|113
1748170800000|2025-05-25 11:00:00|73.85|72.45|73.96|72.56|73.99|72.59|73.77|72.37|145
1748171100000|2025-05-25 11:05:00|73.95|72.55|74.09|72.69|74.09|72.69|73.94|72.54|100
1748171400000|2025-05-25 11:10:00|74.1|72.7|74.21|72.81|74.21|72.81|74.09|72.69|80
1748171700000|2025-05-25 11:15:00|74.19|72.79|74.29|72.89|74.31|72.91|74.16|72.76|72
1748172000000|2025-05-25 11:20:00|74.28|72.88|74.21|72.81|74.33|72.93|74.15|72.75|95
1748172300000|2025-05-25 11:25:00|74.22|72.82|74.41|73.01|74.43|73.03|74.22|72.82|76
1748172600000|2025-05-25 11:30:00|74.42|73.02|74.33|72.93|74.54|73.14|74.31|72.91|86
1748172900000|2025-05-25 11:35:00|74.34|72.94|74.37|72.97|74.42|73.02|74.31|72.91|65
1748173200000|2025-05-25 11:40:00|74.36|72.96|74.33|72.93|74.4|73|74.31|72.91|63
1748173500000|2025-05-25 11:45:00|74.32|72.92|74.44|73.04|74.46|73.06|74.31|72.91|67
1748173800000|2025-05-25 11:50:00|74.43|73.03|74.36|72.96|74.46|73.06|74.35|72.95|59
1748174100000|2025-05-25 11:55:00|74.35|72.95|74.46|73.06|74.46|73.06|74.34|72.94|53
1748174400000|2025-05-25 12:00:00|74.45|73.05|74.44|73.04|74.49|73.09|74.38|72.98|74
1748174700000|2025-05-25 12:05:00|74.43|73.03|74.53|73.13|74.59|73.19|74.42|73.02|90
1748175000000|2025-05-25 12:10:00|74.51|73.11|74.43|73.03|74.51|73.11|74.34|72.94|91
1748175300000|2025-05-25 12:15:00|74.44|73.04|74.7|73.3|74.78|73.38|74.44|73.04|101
1748175600000|2025-05-25 12:20:00|74.69|73.29|74.68|73.28|74.73|73.33|74.59|73.19|78
1748175900000|2025-05-25 12:25:00|74.67|73.27|74.74|73.34|74.75|73.35|74.67|73.27|80
1748176200000|2025-05-25 12:30:00|74.73|73.33|74.78|73.38|74.86|73.46|74.69|73.29|84
1748176500000|2025-05-25 12:35:00|74.79|73.39|74.84|73.44|74.85|73.45|74.72|73.32|61
1748176800000|2025-05-25 12:40:00|74.85|73.45|74.79|73.39|74.91|73.51|74.78|73.38|83
1748177100000|2025-05-25 12:45:00|74.8|73.4|74.84|73.44|74.89|73.49|74.8|73.4|83
1748177400000|2025-05-25 12:50:00|74.83|73.43|74.92|73.52|74.95|73.55|74.78|73.38|69
1748177700000|2025-05-25 12:55:00|74.91|73.51|74.97|73.57|74.99|73.59|74.91|73.51|81
1748178000000|2025-05-25 13:00:00|74.96|73.56|75.15|73.75|75.18|73.78|74.95|73.55|91
1748178300000|2025-05-25 13:05:00|75.14|73.74|75.08|73.68|75.14|73.74|75.02|73.62|102
1748178600000|2025-05-25 13:10:00|75.09|73.69|74.9|73.5|75.09|73.69|74.8|73.4|103
1748178900000|2025-05-25 13:15:00|74.89|73.49|74.97|73.57|75.07|73.67|74.87|73.47|126
1748179200000|2025-05-25 13:20:00|74.96|73.56|74.97|73.57|75.01|73.61|74.85|73.45|96
1748179500000|2025-05-25 13:25:00|74.98|73.58|75.14|73.74|75.15|73.75|74.88|73.48|90
1748179800000|2025-05-25 13:30:00|75.13|73.73|75.05|73.65|75.32|73.92|75.04|73.64|124
1748180100000|2025-05-25 13:35:00|75.06|73.66|75.35|73.95|75.38|73.98|75.06|73.66|132
1748180400000|2025-05-25 13:40:00|75.34|73.94|75.36|73.96|75.37|73.97|75.23|73.83|80
1748180700000|2025-05-25 13:45:00|75.35|73.95|75.48|74.08|75.49|74.09|75.32|73.92|88
1748181000000|2025-05-25 13:50:00|75.49|74.09|75.66|74.26|75.66|74.26|75.49|74.09|70
1748181300000|2025-05-25 13:55:00|75.65|74.25|75.52|74.12|75.78|74.38|75.52|74.12|107
1748181600000|2025-05-25 14:00:00|75.51|74.11|75.71|74.31|75.72|74.32|75.33|73.93|147
1748181900000|2025-05-25 14:05:00|75.69|74.29|75.56|74.16|75.74|74.34|75.49|74.09|105
1748182200000|2025-05-25 14:10:00|75.57|74.17|75.48|74.08|75.63|74.23|75.4|74|108
1748182500000|2025-05-25 14:15:00|75.49|74.09|75.37|73.97|75.52|74.12|75.31|73.91|121
1748182800000|2025-05-25 14:20:00|75.38|73.98|75.46|74.06|75.5|74.1|75.38|73.98|112
1748183100000|2025-05-25 14:25:00|75.47|74.07|75.62|74.22|75.72|74.32|75.47|74.07|83
1748183400000|2025-05-25 14:30:00|75.61|74.21|75.47|74.07|75.62|74.22|75.44|74.04|100
1748183700000|2025-05-25 14:35:00|75.46|74.06|75.07|73.67|75.54|74.14|75.07|73.67|115
1748184000000|2025-05-25 14:40:00|75.08|73.68|74.8|73.4|75.12|73.72|74.79|73.39|139
1748184300000|2025-05-25 14:45:00|74.79|73.39|74.7|73.3|74.91|73.51|74.59|73.19|146
1748184600000|2025-05-25 14:50:00|74.71|73.31|74.84|73.44|74.91|73.51|74.71|73.31|86
1748184900000|2025-05-25 14:55:00|74.85|73.45|74.9|73.5|75.04|73.64|74.8|73.4|99
1748185200000|2025-05-25 15:00:00|74.91|73.51|74.64|73.24|75.03|73.63|74.64|73.24|143
1748185500000|2025-05-25 15:05:00|74.63|73.23|74.39|72.99|74.71|73.31|74.39|72.99|151
1748185800000|2025-05-25 15:10:00|74.4|73|74.4|73|74.51|73.11|74.36|72.96|154
1748186100000|2025-05-25 15:15:00|74.41|73.01|74.17|72.77|74.51|73.11|74.17|72.77|191
1748186400000|2025-05-25 15:20:00|74.16|72.76|73.72|72.32|74.2|72.8|73.71|72.31|219
1748186700000|2025-05-25 15:25:00|73.73|72.33|73.81|72.41|74|72.6|73.73|72.33|202
1748187000000|2025-05-25 15:30:00|73.8|72.4|74.39|72.99|74.43|73.03|73.75|72.35|338
1748187300000|2025-05-25 15:35:00|74.4|73|74.51|73.11|74.51|73.11|74.24|72.84|181
1748187600000|2025-05-25 15:40:00|74.5|73.1|74.59|73.19|74.63|73.23|74.45|73.05|156
1748187900000|2025-05-25 15:45:00|74.6|73.2|74.45|73.05|74.8|73.4|74.34|72.94|135
1748188200000|2025-05-25 15:50:00|74.47|73.07|74.73|73.33|74.74|73.34|74.4|73|155
1748188500000|2025-05-25 15:55:00|74.72|73.32|74.6|73.2|74.72|73.32|74.53|73.13|117
1748188800000|2025-05-25 16:00:00|74.59|73.19|74.59|73.19|74.61|73.21|74.39|72.99|142
1748189100000|2025-05-25 16:05:00|74.6|73.2|74.62|73.22|74.62|73.22|74.37|72.97|147
1748189400000|2025-05-25 16:10:00|74.63|73.23|74.52|73.12|74.73|73.33|74.49|73.09|119
1748189700000|2025-05-25 16:15:00|74.51|73.11|74.37|72.97|74.56|73.16|74.19|72.79|97
1748190000000|2025-05-25 16:20:00|74.36|72.96|74.11|72.71|74.36|72.96|74.1|72.7|138
1748190300000|2025-05-25 16:25:00|74.1|72.7|74.15|72.75|74.24|72.84|74.08|72.68|117
1748190600000|2025-05-25 16:30:00|74.14|72.74|74.25|72.85|74.31|72.91|74.1|72.7|135
1748190900000|2025-05-25 16:35:00|74.24|72.84|74.55|73.15|74.58|73.18|74.15|72.75|109
1748191200000|2025-05-25 16:40:00|74.56|73.16|74.79|73.39|74.84|73.44|74.51|73.11|109
1748191500000|2025-05-25 16:45:00|74.8|73.4|74.94|73.54|75.03|73.63|74.8|73.4|123
1748191800000|2025-05-25 16:50:00|74.93|73.53|74.91|73.51|74.94|73.54|74.78|73.38|88
1748192100000|2025-05-25 16:55:00|74.92|73.52|74.88|73.48|74.94|73.54|74.84|73.44|62
1748192400000|2025-05-25 17:00:00|74.89|73.49|75.04|73.64|75.05|73.65|74.89|73.49|78
1748192700000|2025-05-25 17:05:00|75.03|73.63|75.08|73.68|75.19|73.79|75|73.6|73
1748193000000|2025-05-25 17:10:00|75.09|73.69|75.13|73.73|75.17|73.77|75.05|73.65|80
1748193300000|2025-05-25 17:15:00|75.14|73.74|74.97|73.57|75.14|73.74|74.88|73.48|79
1748193600000|2025-05-25 17:20:00|74.95|73.55|75.19|73.79|75.19|73.79|74.95|73.55|57
1748193900000|2025-05-25 17:25:00|75.2|73.8|75.15|73.75|75.2|73.8|75.08|73.68|50
1748194200000|2025-05-25 17:30:00|75.16|73.76|74.82|73.42|75.16|73.76|74.81|73.41|73
1748194500000|2025-05-25 17:35:00|74.81|73.41|74.88|73.48|74.89|73.49|74.77|73.37|38
1748194800000|2025-05-25 17:40:00|74.86|73.46|74.98|73.58|75.02|73.62|74.81|73.41|55
1748195100000|2025-05-25 17:45:00|74.99|73.59|75.02|73.62|75.12|73.72|74.99|73.59|64
1748195400000|2025-05-25 17:50:00|75.03|73.63|74.99|73.59|75.13|73.73|74.99|73.59|50
1748195700000|2025-05-25 17:55:00|75|73.6|75.01|73.61|75.01|73.61|74.9|73.5|50
1748196000000|2025-05-25 18:00:00|75.02|73.62|75.07|73.67|75.08|73.68|74.92|73.52|54
1748196300000|2025-05-25 18:05:00|75.06|73.66|75.09|73.69|75.11|73.71|74.95|73.55|82
1748196600000|2025-05-25 18:10:00|75.08|73.68|75.25|73.85|75.27|73.87|75.08|73.68|71
1748196900000|2025-05-25 18:15:00|75.24|73.84|75.21|73.81|75.25|73.85|75.1|73.7|74
1748197200000|2025-05-25 18:20:00|75.2|73.8|75.39|73.99|75.41|74.01|75.18|73.78|38
1748197500000|2025-05-25 18:25:00|75.38|73.98|75.59|74.19|75.65|74.25|75.36|73.96|73
1748197800000|2025-05-25 18:30:00|75.58|74.18|75.49|74.09|75.63|74.23|75.47|74.07|82
1748198100000|2025-05-25 18:35:00|75.5|74.1|75.61|74.21|75.66|74.26|75.48|74.08|86
1748198400000|2025-05-25 18:40:00|75.6|74.2|75.38|73.98|75.6|74.2|75.34|73.94|103
1748198700000|2025-05-25 18:45:00|75.4|74|75.62|74.22|75.64|74.24|75.4|74|151
1748199000000|2025-05-25 18:50:00|75.61|74.21|75.3|73.9|75.61|74.21|75.3|73.9|104
1748199300000|2025-05-25 18:55:00|75.29|73.89|75.29|73.89|75.3|73.9|75.19|73.79|67
1748199600000|2025-05-25 19:00:00|75.28|73.88|75.41|74.01|75.43|74.03|75.27|73.87|79
1748199900000|2025-05-25 19:05:00|75.4|74|75.48|74.08|75.48|74.08|75.35|73.95|88
1748200200000|2025-05-25 19:10:00|75.47|74.07|75.29|73.89|75.5|74.1|75.26|73.86|64
1748200500000|2025-05-25 19:15:00|75.3|73.9|75.28|73.88|75.39|73.99|75.28|73.88|56
1748200800000|2025-05-25 19:20:00|75.27|73.87|75.31|73.91|75.38|73.98|75.24|73.84|64
1748201100000|2025-05-25 19:25:00|75.32|73.92|75.31|73.91|75.36|73.96|75.28|73.88|51
1748201400000|2025-05-25 19:30:00|75.32|73.92|75.5|73.7|75.64|74|75.29|73.68|85
1748201700000|2025-05-25 19:35:00|75.51|73.71|75.55|73.75|75.56|73.76|75.49|73.69|59
1748202000000|2025-05-25 19:40:00|75.58|73.78|75.62|73.82|75.66|73.86|75.53|73.73|54
1748202300000|2025-05-25 19:45:00|75.64|73.84|75.62|73.82|75.66|73.86|75.57|73.77|63
1748202600000|2025-05-25 19:50:00|75.61|73.81|75.76|73.96|75.78|73.98|75.58|73.78|83
1748202900000|2025-05-25 19:55:00|75.75|73.95|75.69|73.89|75.97|74.17|75.69|73.89|122
1748203200000|2025-05-25 20:00:00|75.7|73.9|75.23|74.43|75.78|74.52|75.23|73.84|107
1748203500000|2025-05-25 20:05:00|75.22|74.42|75.12|74.32|75.29|74.49|75.11|74.31|104
1748203800000|2025-05-25 20:10:00|75.11|74.31|74.98|74.18|75.11|74.31|74.95|74.15|71
1748204100000|2025-05-25 20:15:00|74.99|74.19|74.87|74.07|74.99|74.19|74.77|73.97|92
1748204400000|2025-05-25 20:20:00|74.86|74.06|74.9|74.1|74.95|74.15|74.85|74.05|74
1748204700000|2025-05-25 20:25:00|74.89|74.09|75.01|74.21|75.06|74.26|74.87|74.07|56
1748205000000|2025-05-25 20:30:00|75.02|74.22|74.85|74.05|75.03|74.23|74.85|74.05|71
1748205300000|2025-05-25 20:35:00|74.84|74.04|75.06|74.26|75.09|74.29|74.83|74.03|84
1748205600000|2025-05-25 20:40:00|75.07|74.27|75.2|74.4|75.2|74.4|75.05|74.25|59
1748205900000|2025-05-25 20:45:00|75.19|74.39|75.1|74.3|75.19|74.39|75.05|74.25|60
1748206200000|2025-05-25 20:50:00|75.09|74.29|74.92|74.12|75.09|74.29|74.92|74.12|69
1748206500000|2025-05-25 20:55:00|74.91|74.11|74.98|74.18|75.01|74.21|74.82|74.02|78
1748206800000|2025-05-25 21:00:00|74.97|74.17|74.96|74.16|75.01|74.21|74.91|74.11|94
1748207100000|2025-05-25 21:05:00|74.97|74.17|74.97|74.57|75.11|74.64|74.9|74.17|97
1748207400000|2025-05-25 21:10:00|74.96|74.56|75.07|74.67|75.14|74.74|74.96|74.56|54
1748207700000|2025-05-25 21:15:00|75.08|74.68|74.89|74.49|75.1|74.7|74.89|74.49|63
1748208000000|2025-05-25 21:20:00|74.9|74.5|74.68|74.28|74.9|74.5|74.64|74.24|46
1748208300000|2025-05-25 21:25:00|74.69|74.29|74.68|74.28|74.75|74.35|74.6|74.2|54
1748208600000|2025-05-25 21:30:00|74.67|74.27|74.57|74.17|74.67|74.27|74.31|73.91|100
1748208900000|2025-05-25 21:35:00|74.58|74.18|74.59|74.19|74.6|74.2|74.49|74.09|57
1748209200000|2025-05-25 21:40:00|74.6|74.2|74.59|74.19|74.6|74.2|74.43|74.03|48
1748209500000|2025-05-25 21:45:00|74.6|74.2|74.61|74.21|74.62|74.22|74.58|74.18|36
1748209800000|2025-05-25 21:50:00|74.62|74.22|74.78|74.38|74.81|74.41|74.62|74.22|47
1748210100000|2025-05-25 21:55:00|74.76|74.36|74.55|74.15|74.76|74.36|74.49|74.09|53
1748210400000|2025-05-25 22:00:00|74.56|74.16|74.86|74.46|74.95|74.55|74.46|74.06|179
1748210700000|2025-05-25 22:05:00|74.85|74.45|75.28|74.88|75.3|74.9|74.82|74.42|139
1748211000000|2025-05-25 22:10:00|75.27|74.87|75.18|74.78|75.56|75.16|75.18|74.78|221
1748211300000|2025-05-25 22:15:00|75.19|74.79|75.3|74.9|75.46|75.06|75.19|74.79|197
1748211600000|2025-05-25 22:20:00|75.27|74.87|75.55|75.15|75.58|75.18|75.22|74.82|187
1748211900000|2025-05-25 22:25:00|75.54|75.14|75.55|75.15|75.58|75.18|75.47|75.07|94
1748212200000|2025-05-25 22:30:00|75.56|75.16|75.65|75.25|75.67|75.27|75.45|75.05|78
1748212500000|2025-05-25 22:35:00|75.66|75.26|75.55|75.15|75.66|75.26|75.45|75.05|121
1748212800000|2025-05-25 22:40:00|75.56|75.16|75.89|75.49|75.92|75.52|75.55|75.15|113
1748213100000|2025-05-25 22:45:00|75.88|75.48|75.96|75.56|75.97|75.57|75.7|75.3|124
1748213400000|2025-05-25 22:50:00|75.97|75.57|75.98|75.58|76.06|75.66|75.92|75.52|116
1748213700000|2025-05-25 22:55:00|75.99|75.59|76.01|75.61|76.08|75.68|75.98|75.58|85
1748214000000|2025-05-25 23:00:00|76.02|75.62|76.05|75.65|76.1|75.7|75.86|75.46|128
1748214300000|2025-05-25 23:05:00|76.04|75.64|76.07|75.67|76.16|75.76|76.03|75.63|105
1748214600000|2025-05-25 23:10:00|76.06|75.66|75.9|75.5|76.06|75.66|75.89|75.49|90
1748214900000|2025-05-25 23:15:00|75.89|75.49|75.71|75.31|75.9|75.5|75.7|75.3|70
1748215200000|2025-05-25 23:20:00|75.73|75.33|75.65|75.25|75.77|75.37|75.53|75.13|88
1748215500000|2025-05-25 23:25:00|75.66|75.26|75.62|75.22|75.72|75.32|75.54|75.14|88
1748215800000|2025-05-25 23:30:00|75.63|75.23|75.89|75.49|75.94|75.54|75.59|75.19|103
1748216100000|2025-05-25 23:35:00|75.9|75.5|76|75.6|76.01|75.61|75.9|75.5|66
1748216400000|2025-05-25 23:40:00|76.01|75.61|76.04|75.64|76.12|75.72|76|75.6|63
1748216700000|2025-05-25 23:45:00|76.05|75.65|76|75.6|76.08|75.68|75.94|75.54|77
1748217000000|2025-05-25 23:50:00|76.01|75.61|76.07|75.67|76.12|75.72|75.98|75.58|72
1748217300000|2025-05-25 23:55:00|76.09|75.69|76.11|75.71|76.17|75.77|76.09|75.69|43
1748217600000|2025-05-26 00:00:00|76.12|75.72|76.23|75.83|76.33|75.93|75.97|75.57|130
1748217900000|2025-05-26 00:05:00|76.24|75.84|76.13|75.73|76.29|75.89|76.02|75.62|126
1748218200000|2025-05-26 00:10:00|76.12|75.72|75.9|75.5|76.13|75.73|75.89|75.49|90
1748218500000|2025-05-26 00:15:00|75.91|75.51|76.09|75.69|76.12|75.72|75.91|75.51|132
1748218800000|2025-05-26 00:20:00|76.08|75.68|75.89|75.49|76.08|75.68|75.88|75.48|73
1748219100000|2025-05-26 00:25:00|75.9|75.5|75.83|75.43|75.92|75.52|75.64|75.24|116
1748219400000|2025-05-26 00:30:00|75.84|75.44|76.05|75.65|76.07|75.67|75.73|75.33|108
1748219700000|2025-05-26 00:35:00|76.03|75.63|76.22|75.82|76.24|75.84|75.94|75.54|95
1748220000000|2025-05-26 00:40:00|76.23|75.83|76.24|75.84|76.39|75.99|76.19|75.79|122
1748220300000|2025-05-26 00:45:00|76.23|75.83|76.33|75.93|76.46|76.06|76.21|75.81|126
1748220600000|2025-05-26 00:50:00|76.32|75.92|76.37|75.97|76.56|76.16|76.24|75.84|158
1748220900000|2025-05-26 00:55:00|76.36|75.96|76.57|76.17|76.6|76.2|76.34|75.94|115
1748221200000|2025-05-26 01:00:00|76.58|76.18|76.38|75.98|76.65|76.25|76.38|75.98|121
1748221500000|2025-05-26 01:05:00|76.37|75.97|76.2|75.8|76.37|75.97|76.14|75.74|119
1748221800000|2025-05-26 01:10:00|76.21|75.81|76.2|75.8|76.27|75.87|76.18|75.78|76
1748222100000|2025-05-26 01:15:00|76.21|75.81|76.18|75.78|76.28|75.88|76.11|75.71|110
1748222400000|2025-05-26 01:20:00|76.17|75.77|76.24|75.84|76.28|75.88|76.15|75.75|81
1748222700000|2025-05-26 01:25:00|76.23|75.83|76.27|75.87|76.39|75.99|76.21|75.81|82
1748223000000|2025-05-26 01:30:00|76.28|75.88|76.08|75.68|76.3|75.9|76.02|75.62|104
1748223300000|2025-05-26 01:35:00|76.09|75.69|76.3|75.9|76.34|75.94|76.09|75.69|105
1748223600000|2025-05-26 01:40:00|76.31|75.91|76.38|75.98|76.47|76.07|76.31|75.91|97
1748223900000|2025-05-26 01:45:00|76.39|75.99|76.41|76.01|76.44|76.04|76.32|75.92|87
1748224200000|2025-05-26 01:50:00|76.42|76.02|76.27|75.87|76.45|76.05|76.2|75.8|89
1748224500000|2025-05-26 01:55:00|76.26|75.86|76.31|75.91|76.35|75.95|76.24|75.84|64
1748224800000|2025-05-26 02:00:00|76.32|75.92|76.24|75.84|76.32|75.92|76.16|75.76|117
1748225100000|2025-05-26 02:05:00|76.25|75.85|76.02|75.62|76.25|75.85|75.96|75.56|103
1748225400000|2025-05-26 02:10:00|76.03|75.63|76.06|75.66|76.16|75.76|76.03|75.63|69
1748225700000|2025-05-26 02:15:00|76.02|75.62|76.11|75.71|76.15|75.75|75.96|75.56|100
1748226000000|2025-05-26 02:20:00|76.1|75.7|76.15|75.75|76.23|75.83|76.08|75.68|98
1748226300000|2025-05-26 02:25:00|76.14|75.74|76.07|75.67|76.15|75.75|76.02|75.62|71
1748226600000|2025-05-26 02:30:00|76.06|75.66|75.9|75.5|76.07|75.67|75.87|75.47|72
1748226900000|2025-05-26 02:35:00|75.89|75.49|75.89|75.49|75.93|75.53|75.82|75.42|56
1748227200000|2025-05-26 02:40:00|75.88|75.48|75.97|75.57|76.04|75.64|75.87|75.47|61
1748227500000|2025-05-26 02:45:00|75.96|75.56|75.93|75.53|76.03|75.63|75.84|75.44|81
1748227800000|2025-05-26 02:50:00|75.92|75.52|76.07|75.67|76.09|75.69|75.9|75.5|61
1748228100000|2025-05-26 02:55:00|76.08|75.68|76.14|75.74|76.14|75.74|76.03|75.63|66
1748228400000|2025-05-26 03:00:00|76.13|75.73|75.99|75.59|76.13|75.73|75.98|75.58|70
1748228700000|2025-05-26 03:05:00|76|75.6|75.91|75.51|76.09|75.69|75.91|75.51|85
1748229000000|2025-05-26 03:10:00|75.89|75.49|76.01|75.61|76.05|75.65|75.86|75.46|61
1748229300000|2025-05-26 03:15:00|76.02|75.62|76.03|75.63|76.03|75.63|75.93|75.53|55
1748229600000|2025-05-26 03:20:00|76.04|75.64|76.18|75.78|76.23|75.83|76.04|75.64|58
1748229900000|2025-05-26 03:25:00|76.19|75.79|76.19|75.79|76.24|75.84|76.17|75.77|60
1748230200000|2025-05-26 03:30:00|76.2|75.8|76.27|75.87|76.28|75.88|76.12|75.72|89
1748230500000|2025-05-26 03:35:00|76.26|75.86|76.28|75.88|76.29|75.89|76.17|75.77|73
1748230800000|2025-05-26 03:40:00|76.27|75.87|76.36|75.96|76.38|75.98|76.27|75.87|64
1748231100000|2025-05-26 03:45:00|76.37|75.97|76.47|76.07|76.52|76.12|76.37|75.97|117
1748231400000|2025-05-26 03:50:00|76.46|76.06|76.43|76.03|76.48|76.08|76.38|75.98|95
1748231700000|2025-05-26 03:55:00|76.42|76.02|76.41|76.01|76.44|76.04|76.3|75.9|63
1748232000000|2025-05-26 04:00:00|76.42|76.02|76.26|75.86|76.43|76.03|76.23|75.83|77
1748232300000|2025-05-26 04:05:00|76.27|75.87|76.35|75.95|76.36|75.96|76.21|75.81|63
1748232600000|2025-05-26 04:10:00|76.36|75.96|76.33|75.93|76.42|76.02|76.32|75.92|62
1748232900000|2025-05-26 04:15:00|76.34|75.94|76.46|76.06|76.46|76.06|76.31|75.91|57
1748233200000|2025-05-26 04:20:00|76.47|76.07|76.34|75.94|76.51|76.11|76.34|75.94|50
1748233500000|2025-05-26 04:25:00|76.33|75.93|76.29|75.89|76.34|75.94|76.28|75.88|46
1748233800000|2025-05-26 04:30:00|76.28|75.88|76.28|75.88|76.33|75.93|76.21|75.81|65
1748234100000|2025-05-26 04:35:00|76.27|75.87|76.23|75.83|76.28|75.88|76.18|75.78|55
1748234400000|2025-05-26 04:40:00|76.24|75.84|76.26|75.86|76.28|75.88|76.22|75.82|44
1748234700000|2025-05-26 04:45:00|76.27|75.87|76.29|75.89|76.37|75.97|76.27|75.87|64
1748235000000|2025-05-26 04:50:00|76.28|75.88|76.2|75.8|76.3|75.9|76.2|75.8|78
1748235300000|2025-05-26 04:55:00|76.21|75.81|76.24|75.84|76.24|75.84|76.18|75.78|39
1748235600000|2025-05-26 05:00:00|76.25|75.85|76.18|75.78|76.28|75.88|76.14|75.74|64
1748235900000|2025-05-26 05:05:00|76.19|75.79|76.29|75.89|76.33|75.93|76.18|75.78|59
1748236200000|2025-05-26 05:10:00|76.3|75.9|76.26|75.86|76.32|75.92|76.18|75.78|66
1748236500000|2025-05-26 05:15:00|76.27|75.87|76.38|75.98|76.43|76.03|76.27|75.87|75
1748236800000|2025-05-26 05:20:00|76.39|75.99|76.5|76.1|76.5|76.1|76.33|75.93|60
1748237100000|2025-05-26 05:25:00|76.51|76.11|76.6|76.2|76.61|76.21|76.5|76.1|28
1748237400000|2025-05-26 05:30:00|76.59|76.19|76.61|76.21|76.67|76.27|76.54|76.14|98
1748237700000|2025-05-26 05:35:00|76.62|76.22|76.6|76.2|76.7|76.3|76.6|76.2|69
1748238000000|2025-05-26 05:40:00|76.59|76.19|76.63|76.23|76.67|76.27|76.57|76.17|42
1748238300000|2025-05-26 05:45:00|76.64|76.24|76.62|76.22|76.7|76.3|76.59|76.19|45
1748238600000|2025-05-26 05:50:00|76.63|76.23|76.62|76.22|76.68|76.28|76.61|76.21|55
1748238900000|2025-05-26 05:55:00|76.63|76.23|76.7|76.3|76.73|76.33|76.63|76.23|48
1748239200000|2025-05-26 06:00:00|76.71|76.31|76.83|76.43|76.83|76.43|76.67|76.27|68
1748239500000|2025-05-26 06:05:00|76.84|76.44|76.81|76.41|76.88|76.48|76.8|76.4|51
1748239800000|2025-05-26 06:10:00|76.8|76.4|76.63|76.23|76.8|76.4|76.62|76.22|60
1748240100000|2025-05-26 06:15:00|76.64|76.24|76.67|76.27|76.76|76.36|76.64|76.24|89
1748240400000|2025-05-26 06:20:00|76.68|76.28|76.83|76.43|76.83|76.43|76.68|76.28|52
1748240700000|2025-05-26 06:25:00|76.82|76.42|76.9|76.5|76.9|76.5|76.81|76.41|37
1748241000000|2025-05-26 06:30:00|76.91|76.51|76.68|76.28|76.91|76.51|76.68|76.28|71
1748241300000|2025-05-26 06:35:00|76.67|76.27|76.62|76.22|76.67|76.27|76.59|76.19|30
1748241600000|2025-05-26 06:40:00|76.61|76.21|76.57|76.17|76.61|76.21|76.5|76.1|61
1748241900000|2025-05-26 06:45:00|76.54|76.14|76.61|76.21|76.61|76.21|76.5|76.1|62
1748242200000|2025-05-26 06:50:00|76.6|76.2|76.91|76.51|76.93|76.53|76.6|76.2|49
1748242500000|2025-05-26 06:55:00|76.9|76.5|76.92|76.52|77.01|76.61|76.87|76.47|78
1748242800000|2025-05-26 07:00:00|76.93|76.53|77.04|76.64|77.06|76.66|76.93|76.53|70
1748243100000|2025-05-26 07:05:00|77.03|76.63|77.3|76.9|77.33|76.93|76.95|76.55|107
1748243400000|2025-05-26 07:10:00|77.31|76.91|77|76.6|77.34|76.94|76.95|76.55|137
1748243700000|2025-05-26 07:15:00|76.99|76.59|77.31|76.91|77.32|76.92|76.92|76.52|170
1748244000000|2025-05-26 07:20:00|77.32|76.92|77.07|76.67|77.41|77.01|77.07|76.67|130
1748244300000|2025-05-26 07:25:00|77.05|76.65|77.07|76.67|77.15|76.75|77.01|76.61|78
1748244600000|2025-05-26 07:30:00|77.06|76.66|77.08|76.68|77.16|76.76|76.93|76.53|123
1748244900000|2025-05-26 07:35:00|77.09|76.69|77.38|76.98|77.39|76.99|77.09|76.69|74
1748245200000|2025-05-26 07:40:00|77.39|76.99|77.46|77.06|77.48|77.08|77.32|76.92|101
1748245500000|2025-05-26 07:45:00|77.45|77.05|77.39|76.99|77.5|77.1|77.34|76.94|109
1748245800000|2025-05-26 07:50:00|77.38|76.98|77.52|77.12|77.61|77.21|77.38|76.98|113
1748246100000|2025-05-26 07:55:00|77.53|77.13|77.66|77.26|77.69|77.29|77.5|77.1|83
1748246400000|2025-05-26 08:00:00|77.68|77.28|77.64|77.24|77.85|77.45|77.62|77.22|111
1748246700000|2025-05-26 08:05:00|77.65|77.25|77.64|77.24|77.79|77.39|77.6|77.2|122
1748247000000|2025-05-26 08:10:00|77.65|77.25|77.59|77.19|77.68|77.28|77.41|77.01|96
1748247300000|2025-05-26 08:15:00|77.6|77.2|77.6|77.2|77.77|77.37|77.58|77.18|122
1748247600000|2025-05-26 08:20:00|77.59|77.19|77.37|76.97|77.59|77.19|77.37|76.97|85
1748247900000|2025-05-26 08:25:00|77.38|76.98|77.41|77.01|77.48|77.08|77.29|76.89|95
1748248200000|2025-05-26 08:30:00|77.4|77|77.42|77.02|77.42|77.02|77.14|76.74|92
1748248500000|2025-05-26 08:35:00|77.43|77.03|77.24|76.84|77.45|77.05|77.18|76.78|119
1748248800000|2025-05-26 08:40:00|77.23|76.83|77.12|76.72|77.24|76.84|77.11|76.71|66
1748249100000|2025-05-26 08:45:00|77.11|76.71|77.1|76.7|77.14|76.74|76.99|76.59|98
1748249400000|2025-05-26 08:50:00|77.11|76.71|76.98|76.58|77.22|76.82|76.94|76.54|118
1748249700000|2025-05-26 08:55:00|76.95|76.55|77.08|76.68|77.1|76.7|76.95|76.55|100
1748250000000|2025-05-26 09:00:00|77.09|76.69|77.12|76.72|77.16|76.76|76.91|76.51|111
1748250300000|2025-05-26 09:05:00|77.11|76.71|77.27|76.87|77.28|76.88|77.08|76.68|109
1748250600000|2025-05-26 09:10:00|77.28|76.88|77.31|76.91|77.34|76.94|77.22|76.82|72
1748250900000|2025-05-26 09:15:00|77.3|76.9|77.24|76.84|77.34|76.94|77.21|76.81|61
1748251200000|2025-05-26 09:20:00|77.23|76.83|77.22|76.82|77.28|76.88|77.16|76.76|91
1748251500000|2025-05-26 09:25:00|77.21|76.81|77.03|76.63|77.25|76.85|77.03|76.63|86
1748251800000|2025-05-26 09:30:00|77.04|76.64|77.02|76.62|77.05|76.65|76.96|76.56|100
1748252100000|2025-05-26 09:35:00|77.01|76.61|76.88|76.48|77.14|76.74|76.88|76.48|110
1748252400000|2025-05-26 09:40:00|76.87|76.47|76.73|76.33|76.87|76.47|76.67|76.27|114
1748252700000|2025-05-26 09:45:00|76.72|76.32|76.66|76.26|76.8|76.4|76.62|76.22|119
1748253000000|2025-05-26 09:50:00|76.65|76.25|76.61|76.21|76.68|76.28|76.57|76.17|74
1748253300000|2025-05-26 09:55:00|76.62|76.22|76.78|76.38|76.79|76.39|76.6|76.2|64
1748253600000|2025-05-26 10:00:00|76.8|76.4|76.63|76.23|76.82|76.42|76.62|76.22|74
1748253900000|2025-05-26 10:05:00|76.62|76.22|76.9|76.5|76.92|76.52|76.62|76.22|97
1748254200000|2025-05-26 10:10:00|76.91|76.51|76.82|76.42|76.95|76.55|76.82|76.42|71
1748254500000|2025-05-26 10:15:00|76.81|76.41|77.02|76.62|77.03|76.63|76.72|76.32|69
1748254800000|2025-05-26 10:20:00|77|76.6|76.95|76.55|77.07|76.67|76.92|76.52|72
1748255100000|2025-05-26 10:25:00|76.96|76.56|76.95|76.55|76.97|76.57|76.88|76.48|55
1748255400000|2025-05-26 10:30:00|76.94|76.54|76.9|76.5|76.97|76.57|76.86|76.46|71
1748255700000|2025-05-26 10:35:00|76.89|76.49|76.89|76.49|76.91|76.51|76.84|76.44|55
1748256000000|2025-05-26 10:40:00|76.9|76.5|76.97|76.57|77|76.6|76.89|76.49|36
1748256300000|2025-05-26 10:45:00|76.98|76.58|76.89|76.49|77.03|76.63|76.83|76.43|51
1748256600000|2025-05-26 10:50:00|76.88|76.48|76.34|75.94|76.89|76.49|76.32|75.92|102
1748256900000|2025-05-26 10:55:00|76.35|75.95|76.6|76.2|76.6|76.2|76.34|75.94|72
1748257200000|2025-05-26 11:00:00|76.59|76.19|76.45|76.05|76.6|76.2|76.43|76.03|58
1748257500000|2025-05-26 11:05:00|76.43|76.03|76.68|76.28|76.68|76.28|76.38|75.98|61
1748257800000|2025-05-26 11:10:00|76.67|76.27|76.64|76.24|76.75|76.35|76.63|76.23|45
1748258100000|2025-05-26 11:15:00|76.65|76.25|76.61|76.21|76.71|76.31|76.57|76.17|66
1748258400000|2025-05-26 11:20:00|76.6|76.2|76.7|76.3|76.7|76.3|76.55|76.15|42
1748258700000|2025-05-26 11:25:00|76.69|76.29|76.76|76.36|76.76|76.36|76.59|76.19|30
1748259000000|2025-05-26 11:30:00|76.75|76.35|76.63|76.23|76.8|76.4|76.63|76.23|55
1748259300000|2025-05-26 11:35:00|76.62|76.22|76.74|76.34|76.75|76.35|76.54|76.14|54
1748259600000|2025-05-26 11:40:00|76.73|76.33|76.88|76.48|76.92|76.52|76.7|76.3|45
1748259900000|2025-05-26 11:45:00|76.86|76.46|76.93|76.53|76.93|76.53|76.8|76.4|50
1748260200000|2025-05-26 11:50:00|76.92|76.52|76.76|76.36|76.92|76.52|76.76|76.36|52
1748260500000|2025-05-26 11:55:00|76.74|76.34|76.85|76.45|76.85|76.45|76.72|76.32|44
1748260800000|2025-05-26 12:00:00|76.86|76.46|76.83|76.43|77.02|76.62|76.83|76.43|63
1748261100000|2025-05-26 12:05:00|76.88|76.48|76.83|76.43|76.97|76.57|76.81|76.41|80
1748261400000|2025-05-26 12:10:00|76.82|76.42|76.74|76.34|76.93|76.53|76.7|76.3|95
1748261700000|2025-05-26 12:15:00|76.75|76.35|76.91|76.51|76.91|76.51|76.69|76.29|133
1748262000000|2025-05-26 12:20:00|76.89|76.49|76.86|76.46|76.95|76.55|76.83|76.43|98
1748262300000|2025-05-26 12:25:00|76.87|76.47|76.95|76.55|76.99|76.59|76.87|76.47|79
1748262600000|2025-05-26 12:30:00|76.96|76.56|77.11|76.71|77.19|76.79|76.95|76.55|114
1748262900000|2025-05-26 12:35:00|77.12|76.72|77.07|76.67|77.13|76.73|77|76.6|59
1748263200000|2025-05-26 12:40:00|77.08|76.68|77.2|76.8|77.22|76.82|77.08|76.68|40
1748263500000|2025-05-26 12:45:00|77.21|76.81|77.19|76.79|77.21|76.81|77.13|76.73|33
1748263800000|2025-05-26 12:50:00|77.2|76.8|77.34|76.94|77.38|76.98|77.15|76.75|91
1748264100000|2025-05-26 12:55:00|77.33|76.93|77.22|76.82|77.36|76.96|77.22|76.82|43
1748264400000|2025-05-26 13:00:00|77.23|76.83|77.29|76.89|77.43|77.03|77.21|76.81|67
1748264700000|2025-05-26 13:05:00|77.3|76.9|77.11|76.71|77.34|76.94|77.08|76.68|95
1748265000000|2025-05-26 13:10:00|77.1|76.7|77.11|76.71|77.25|76.85|77.09|76.69|56
1748265300000|2025-05-26 13:15:00|77.13|76.73|77.07|76.67|77.29|76.89|77.07|76.67|88
1748265600000|2025-05-26 13:20:00|77.09|76.69|76.91|76.51|77.09|76.69|76.86|76.46|64
1748265900000|2025-05-26 13:25:00|76.9|76.5|77|76.6|77.08|76.68|76.79|76.39|80
1748266200000|2025-05-26 13:30:00|77.01|76.61|76.99|76.59|77.13|76.73|76.92|76.52|100
1748266500000|2025-05-26 13:35:00|77|76.6|76.89|76.49|77|76.6|76.8|76.4|60
1748266800000|2025-05-26 13:40:00|76.9|76.5|76.86|76.46|76.92|76.52|76.73|76.33|114
1748267100000|2025-05-26 13:45:00|76.87|76.47|76.92|76.52|76.94|76.54|76.73|76.33|138
1748267400000|2025-05-26 13:50:00|76.91|76.51|76.39|75.99|76.93|76.53|76.37|75.97|133
1748267700000|2025-05-26 13:55:00|76.4|76|76.42|76.02|76.49|76.09|76.27|75.87|182
1748268000000|2025-05-26 14:00:00|76.41|76.01|76.35|75.95|76.48|76.08|76.19|75.79|130
1748268300000|2025-05-26 14:05:00|76.34|75.94|76.36|75.96|76.41|76.01|76.24|75.84|171
1748268600000|2025-05-26 14:10:00|76.37|75.97|76.55|76.15|76.56|76.16|76.37|75.97|95
1748268900000|2025-05-26 14:15:00|76.54|76.14|76.29|75.89|76.54|76.14|76.22|75.82|95
1748269200000|2025-05-26 14:20:00|76.28|75.88|76.16|75.76|76.32|75.92|76.01|75.61|134
1748269500000|2025-05-26 14:25:00|76.17|75.77|76.25|75.85|76.28|75.88|76.02|75.62|120
1748269800000|2025-05-26 14:30:00|76.26|75.86|75.98|75.58|76.31|75.91|75.94|75.54|217
1748270100000|2025-05-26 14:35:00|75.95|75.55|76|75.6|76.15|75.75|75.9|75.5|173
1748270400000|2025-05-26 14:40:00|75.98|75.58|76.14|75.74|76.16|75.76|75.97|75.57|71
1748270700000|2025-05-26 14:45:00|76.13|75.73|76.02|75.62|76.21|75.81|76.01|75.61|112
1748271000000|2025-05-26 14:50:00|76.01|75.61|76.18|75.78|76.18|75.78|75.95|75.55|124
1748271300000|2025-05-26 14:55:00|76.19|75.79|76.3|75.9|76.3|75.9|76.19|75.79|76
1748271600000|2025-05-26 15:00:00|76.31|75.91|76.15|75.75|76.37|75.97|76.15|75.75|79
1748271900000|2025-05-26 15:05:00|76.14|75.74|76.19|75.79|76.2|75.8|76.08|75.68|52
1748272200000|2025-05-26 15:10:00|76.18|75.78|76.22|75.82|76.3|75.9|76.09|75.69|91
1748272500000|2025-05-26 15:15:00|76.21|75.81|76.3|75.9|76.31|75.91|76.17|75.77|93
1748272800000|2025-05-26 15:20:00|76.32|75.92|76.55|76.15|76.61|76.21|76.28|75.88|83
1748273100000|2025-05-26 15:25:00|76.54|76.14|76.65|76.25|76.69|76.29|76.51|76.11|61
1748273400000|2025-05-26 15:30:00|76.66|76.26|76.99|76.59|77.12|76.72|76.66|76.26|149
1748273700000|2025-05-26 15:35:00|77|76.6|77.17|76.77|77.23|76.83|76.92|76.52|125
1748274000000|2025-05-26 15:40:00|77.18|76.78|76.93|76.53|77.25|76.85|76.93|76.53|137
1748274300000|2025-05-26 15:45:00|76.94|76.54|76.93|76.53|77.07|76.67|76.93|76.53|119
1748274600000|2025-05-26 15:50:00|76.94|76.54|77.11|76.71|77.19|76.79|76.92|76.52|192
1748274900000|2025-05-26 15:55:00|77.12|76.72|77.06|76.66|77.14|76.74|76.98|76.58|81
1748275200000|2025-05-26 16:00:00|77.07|76.67|76.96|76.56|77.14|76.74|76.96|76.56|96
1748275500000|2025-05-26 16:05:00|76.97|76.57|76.94|76.54|77.06|76.66|76.9|76.5|106
1748275800000|2025-05-26 16:10:00|76.95|76.55|76.8|76.4|77.03|76.63|76.78|76.38|110
1748276100000|2025-05-26 16:15:00|76.81|76.41|76.38|75.98|76.82|76.42|76.34|75.94|150
1748276400000|2025-05-26 16:20:00|76.37|75.97|76.12|75.72|76.4|76|75.96|75.56|221
1748276700000|2025-05-26 16:25:00|76.13|75.73|76.05|75.65|76.13|75.73|75.8|75.4|215
1748277000000|2025-05-26 16:30:00|76.04|75.64|76.15|75.75|76.18|75.78|75.81|75.41|221
1748277300000|2025-05-26 16:35:00|76.16|75.76|76.3|75.9|76.3|75.9|76.14|75.74|151
1748277600000|2025-05-26 16:40:00|76.31|75.91|76.27|75.87|76.34|75.94|76.24|75.84|131
1748277900000|2025-05-26 16:45:00|76.28|75.88|76.15|75.75|76.34|75.94|76.08|75.68|151
1748278200000|2025-05-26 16:50:00|76.14|75.74|76.16|75.76|76.19|75.79|76.01|75.61|113
1748278500000|2025-05-26 16:55:00|76.15|75.75|76.14|75.74|76.23|75.83|76.08|75.68|106
1748278800000|2025-05-26 17:00:00|76.13|75.73|76.29|75.89|76.35|75.95|76.09|75.69|140
1748279100000|2025-05-26 17:05:00|76.3|75.9|76.17|75.77|76.3|75.9|76.17|75.77|80
1748279400000|2025-05-26 17:10:00|76.18|75.78|76.15|75.75|76.2|75.8|76.1|75.7|80
1748279700000|2025-05-26 17:15:00|76.14|75.74|75.89|75.49|76.23|75.83|75.8|75.4|127
1748280000000|2025-05-26 17:20:00|75.9|75.5|75.9|75.5|76.06|75.66|75.88|75.48|85
1748280300000|2025-05-26 17:25:00|75.89|75.49|75.99|75.59|76|75.6|75.85|75.45|91
1748280600000|2025-05-26 17:30:00|75.98|75.58|75.84|75.44|75.98|75.58|75.83|75.43|79
1748280900000|2025-05-26 17:35:00|75.83|75.43|75.67|75.27|75.83|75.43|75.58|75.18|107
1748281200000|2025-05-26 17:40:00|75.66|75.26|75.69|75.29|75.69|75.29|75.57|75.17|66
1748281500000|2025-05-26 17:45:00|75.68|75.28|75.58|75.18|75.68|75.28|75.47|75.07|139
1748281800000|2025-05-26 17:50:00|75.6|75.2|75.55|75.15|75.63|75.23|75.47|75.07|79
1748282100000|2025-05-26 17:55:00|75.54|75.14|75.53|75.13|75.57|75.17|75.5|75.1|72
1748282400000|2025-05-26 18:00:00|75.52|75.12|75.48|75.08|75.52|75.12|75.36|74.96|110
1748282700000|2025-05-26 18:05:00|75.49|75.09|75.65|75.25|75.72|75.32|75.48|75.08|87
1748283000000|2025-05-26 18:10:00|75.64|75.24|75.84|75.44|75.86|75.46|75.64|75.24|74
1748283300000|2025-05-26 18:15:00|75.83|75.43|75.69|75.29|75.83|75.43|75.68|75.28|67
1748283600000|2025-05-26 18:20:00|75.68|75.28|75.73|75.33|75.76|75.36|75.66|75.26|69
1748283900000|2025-05-26 18:25:00|75.74|75.34|75.88|75.48|75.89|75.49|75.74|75.34|49
1748284200000|2025-05-26 18:30:00|75.89|75.49|75.96|75.56|75.97|75.57|75.85|75.45|84
1748284500000|2025-05-26 18:35:00|75.94|75.54|75.91|75.51|76.03|75.63|75.88|75.48|81
1748284800000|2025-05-26 18:40:00|75.92|75.52|75.93|75.53|75.98|75.58|75.9|75.5|42
1748285100000|2025-05-26 18:45:00|75.92|75.52|75.8|75.4|75.92|75.52|75.75|75.35|58
1748285400000|2025-05-26 18:50:00|75.79|75.39|75.73|75.33|75.79|75.39|75.7|75.3|33
1748285700000|2025-05-26 18:55:00|75.72|75.32|75.65|75.25|75.75|75.35|75.62|75.22|39
1748286000000|2025-05-26 19:00:00|75.66|75.26|75.5|75.1|75.66|75.26|75.49|75.09|49
1748286300000|2025-05-26 19:05:00|75.51|75.11|75.54|75.14|75.57|75.17|75.5|75.1|68
1748286600000|2025-05-26 19:10:00|75.53|75.13|75.67|75.27|75.71|75.31|75.5|75.1|66
1748286900000|2025-05-26 19:15:00|75.68|75.28|75.71|75.31|75.76|75.36|75.66|75.26|76
1748287200000|2025-05-26 19:20:00|75.7|75.3|75.88|75.48|75.89|75.49|75.69|75.29|74
1748287500000|2025-05-26 19:25:00|75.86|75.46|75.73|75.33|75.87|75.47|75.72|75.32|42
1748287800000|2025-05-26 19:30:00|75.72|75.32|75.69|75.29|75.77|75.37|75.69|75.29|39
1748288100000|2025-05-26 19:35:00|75.7|75.3|75.5|75.1|75.75|75.35|75.49|75.09|66
1748288400000|2025-05-26 19:40:00|75.51|75.11|75.59|75.19|75.6|75.2|75.48|75.08|70
1748288700000|2025-05-26 19:45:00|75.58|75.18|75.6|75.2|75.68|75.28|75.54|75.14|79
1748289000000|2025-05-26 19:50:00|75.61|75.21|75.71|75.31|75.71|75.31|75.55|75.15|68
1748289300000|2025-05-26 19:55:00|75.72|75.32|75.63|75.23|75.72|75.32|75.61|75.21|55
1748289600000|2025-05-26 20:00:00|75.62|75.22|75.31|74.91|75.62|75.22|75.29|74.89|84
1748289900000|2025-05-26 20:05:00|75.32|74.92|75.55|75.15|75.63|75.23|75.3|74.9|98
1748290200000|2025-05-26 20:10:00|75.56|75.16|75.66|75.26|75.68|75.28|75.55|75.15|69
1748290500000|2025-05-26 20:15:00|75.65|75.25|75.54|75.14|75.74|75.34|75.54|75.14|90
1748290800000|2025-05-26 20:20:00|75.55|75.15|75.52|75.12|75.55|75.15|75.4|75|72
1748291100000|2025-05-26 20:25:00|75.51|75.11|75.49|75.09|75.58|75.18|75.44|75.04|78
1748291400000|2025-05-26 20:30:00|75.5|75.1|75.67|75.27|75.68|75.28|75.46|75.06|108
1748291700000|2025-05-26 20:35:00|75.68|75.28|75.81|75.41|75.81|75.41|75.65|75.25|87
1748292000000|2025-05-26 20:40:00|75.8|75.4|75.82|75.42|75.92|75.52|75.76|75.36|115
1748292300000|2025-05-26 20:45:00|75.83|75.43|75.74|75.34|75.86|75.46|75.69|75.29|61
1748292600000|2025-05-26 20:50:00|75.75|75.35|75.85|75.45|75.88|75.48|75.72|75.32|68
1748292900000|2025-05-26 20:55:00|75.84|75.44|75.95|75.55|75.96|75.56|75.82|75.42|50
1748293200000|2025-05-26 21:00:00|75.94|75.54|75.79|75.39|76.03|75.63|75.79|75.39|48
1748293500000|2025-05-26 21:05:00|75.8|75.4|75.84|75.44|75.84|75.44|75.74|75.34|27
1748293800000|2025-05-26 21:10:00|75.85|75.45|75.86|75.46|75.92|75.52|75.84|75.44|52
1748294100000|2025-05-26 21:15:00|75.87|75.47|75.66|75.26|75.87|75.47|75.61|75.21|37
1748294400000|2025-05-26 21:20:00|75.64|75.24|75.67|75.27|75.76|75.36|75.6|75.2|35
1748294700000|2025-05-26 21:25:00|75.66|75.26|75.77|75.37|75.85|75.45|75.65|75.25|41
1748295000000|2025-05-26 21:30:00|75.78|75.38|75.96|75.56|75.96|75.56|75.78|75.38|36
1748295300000|2025-05-26 21:35:00|75.95|75.55|75.88|75.48|76|75.6|75.85|75.45|35
1748295600000|2025-05-26 21:40:00|75.9|75.5|75.8|75.4|75.91|75.51|75.71|75.31|58
1748295900000|2025-05-26 21:45:00|75.79|75.39|75.82|75.42|75.82|75.42|75.71|75.31|46
1748296200000|2025-05-26 21:50:00|75.81|75.41|75.84|75.44|75.86|75.46|75.78|75.38|33
1748296500000|2025-05-26 21:55:00|75.85|75.45|75.95|75.55|76.01|75.61|75.85|75.45|51
1748296800000|2025-05-26 22:00:00|75.96|75.56|75.96|75.56|76.01|75.61|75.89|75.49|130
1748297100000|2025-05-26 22:05:00|75.94|75.54|76.03|75.63|76.06|75.66|75.91|75.51|67
1748297400000|2025-05-26 22:10:00|76.04|75.64|76.36|75.96|76.49|76.09|76.04|75.64|127
1748297700000|2025-05-26 22:15:00|76.35|75.95|76.15|75.75|76.41|76.01|76.14|75.74|66
1748298000000|2025-05-26 22:20:00|76.14|75.74|76.01|75.61|76.14|75.74|76|75.6|61
1748298300000|2025-05-26 22:25:00|76.02|75.62|75.96|75.56|76.03|75.63|75.96|75.56|62
1748298600000|2025-05-26 22:30:00|75.97|75.57|75.99|75.59|76.1|75.7|75.94|75.54|44
1748298900000|2025-05-26 22:35:00|75.98|75.58|75.9|75.5|75.98|75.58|75.88|75.48|51
1748299200000|2025-05-26 22:40:00|75.89|75.49|75.96|75.56|75.96|75.56|75.88|75.48|40
1748299500000|2025-05-26 22:45:00|75.95|75.55|75.83|75.43|75.97|75.57|75.82|75.42|43
1748299800000|2025-05-26 22:50:00|75.82|75.42|75.7|75.3|75.83|75.43|75.69|75.29|68
1748300100000|2025-05-26 22:55:00|75.71|75.31|75.71|75.31|75.74|75.34|75.7|75.3|47
1748300400000|2025-05-26 23:00:00|75.7|75.3|75.7|75.3|75.74|75.34|75.56|75.16|67
1748300700000|2025-05-26 23:05:00|75.71|75.31|75.83|75.43|75.84|75.44|75.62|75.22|65
1748301000000|2025-05-26 23:10:00|75.84|75.44|75.81|75.41|75.86|75.46|75.75|75.35|51
1748301300000|2025-05-26 23:15:00|75.8|75.4|75.73|75.33|75.8|75.4|75.68|75.28|72
1748301600000|2025-05-26 23:20:00|75.71|75.31|75.66|75.26|75.74|75.34|75.59|75.19|84
1748301900000|2025-05-26 23:25:00|75.65|75.25|75.7|75.3|75.7|75.3|75.62|75.22|48
1748302200000|2025-05-26 23:30:00|75.71|75.31|75.84|75.44|75.84|75.44|75.65|75.25|94
1748302500000|2025-05-26 23:35:00|75.83|75.43|75.92|75.52|75.93|75.53|75.8|75.4|68
1748302800000|2025-05-26 23:40:00|75.93|75.53|75.94|75.54|76.01|75.61|75.91|75.51|56
1748303100000|2025-05-26 23:45:00|75.95|75.55|76.04|75.64|76.06|75.66|75.91|75.51|67
1748303400000|2025-05-26 23:50:00|76.05|75.65|76.16|75.76|76.16|75.76|76.05|75.65|64
1748303700000|2025-05-26 23:55:00|76.15|75.75|76.22|75.82|76.25|75.85|76.14|75.74|40
1748304000000|2025-05-27 00:00:00|76.23|75.83|76.1|75.7|76.27|75.87|76.1|75.7|80
1748304300000|2025-05-27 00:05:00|76.11|75.71|76.2|75.8|76.21|75.81|76.03|75.63|107
1748304600000|2025-05-27 00:10:00|76.19|75.79|76.39|75.99|76.39|75.99|76.13|75.73|85
1748304900000|2025-05-27 00:15:00|76.4|76|76.26|75.86|76.53|76.13|76.26|75.86|75
1748305200000|2025-05-27 00:20:00|76.25|75.85|76.12|75.72|76.25|75.85|76.06|75.66|73
1748305500000|2025-05-27 00:25:00|76.11|75.71|76.04|75.64|76.19|75.79|76.03|75.63|69
1748305800000|2025-05-27 00:30:00|76.05|75.65|75.84|75.44|76.05|75.65|75.82|75.42|78
1748306100000|2025-05-27 00:35:00|75.83|75.43|75.82|75.42|75.91|75.51|75.81|75.41|72
1748306400000|2025-05-27 00:40:00|75.83|75.43|75.74|75.34|75.84|75.44|75.73|75.33|81
1748306700000|2025-05-27 00:45:00|75.75|75.35|75.73|75.33|75.89|75.49|75.71|75.31|84
1748307000000|2025-05-27 00:50:00|75.74|75.34|75.82|75.42|75.82|75.42|75.66|75.26|71
1748307300000|2025-05-27 00:55:00|75.83|75.43|75.71|75.31|75.83|75.43|75.67|75.27|69
1748307600000|2025-05-27 01:00:00|75.72|75.32|75.4|75|75.72|75.32|75.4|75|97
1748307900000|2025-05-27 01:05:00|75.39|74.99|75.3|74.9|75.49|75.09|75.26|74.86|107
1748308200000|2025-05-27 01:10:00|75.28|74.88|75|74.6|75.34|74.94|74.98|74.58|147
1748308500000|2025-05-27 01:15:00|75.01|74.61|74.89|74.49|75.05|74.65|74.85|74.45|274
1748308800000|2025-05-27 01:20:00|74.88|74.48|74.91|74.51|74.93|74.53|74.56|74.16|315
1748309100000|2025-05-27 01:25:00|74.9|74.5|75.07|74.67|75.11|74.71|74.8|74.4|198
1748309400000|2025-05-27 01:30:00|75.09|74.69|75.21|74.81|75.25|74.85|75.01|74.61|164
1748309700000|2025-05-27 01:35:00|75.2|74.8|75.23|74.83|75.24|74.84|75.11|74.71|151
1748310000000|2025-05-27 01:40:00|75.22|74.82|75.01|74.61|75.24|74.84|74.99|74.59|136
1748310300000|2025-05-27 01:45:00|75|74.6|75.18|74.78|75.19|74.79|74.93|74.53|130
1748310600000|2025-05-27 01:50:00|75.19|74.79|75.24|74.84|75.24|74.84|75.11|74.71|101
1748310900000|2025-05-27 01:55:00|75.22|74.82|75.25|74.85|75.25|74.85|75.15|74.75|86
1748311200000|2025-05-27 02:00:00|75.24|74.84|75.26|74.86|75.38|74.98|75.19|74.79|129
1748311500000|2025-05-27 02:05:00|75.25|74.85|75.35|74.95|75.36|74.96|75.23|74.83|75
1748311800000|2025-05-27 02:10:00|75.34|74.94|75.44|75.04|75.46|75.06|75.32|74.92|59
1748312100000|2025-05-27 02:15:00|75.43|75.03|75.53|75.13|75.58|75.18|75.38|74.98|113
1748312400000|2025-05-27 02:20:00|75.54|75.14|75.66|75.26|75.66|75.26|75.49|75.09|98
1748312700000|2025-05-27 02:25:00|75.65|75.25|75.67|75.27|75.71|75.31|75.6|75.2|51
1748313000000|2025-05-27 02:30:00|75.65|75.25|75.62|75.22|75.68|75.28|75.54|75.14|64
1748313300000|2025-05-27 02:35:00|75.61|75.21|75.59|75.19|75.65|75.25|75.58|75.18|58
1748313600000|2025-05-27 02:40:00|75.6|75.2|75.56|75.16|75.6|75.2|75.49|75.09|56
1748313900000|2025-05-27 02:45:00|75.57|75.17|75.47|75.07|75.57|75.17|75.44|75.04|57
1748314200000|2025-05-27 02:50:00|75.46|75.06|75.37|74.97|75.46|75.06|75.2|74.8|122
1748314500000|2025-05-27 02:55:00|75.38|74.98|75.36|74.96|75.38|74.98|75.29|74.89|79
1748314800000|2025-05-27 03:00:00|75.35|74.95|75.41|75.01|75.46|75.06|75.32|74.92|82
1748315100000|2025-05-27 03:05:00|75.4|75|75.52|75.12|75.57|75.17|75.4|75|103
1748315400000|2025-05-27 03:10:00|75.5|75.1|75.77|75.37|75.8|75.4|75.5|75.1|90
1748315700000|2025-05-27 03:15:00|75.78|75.38|75.93|75.53|75.94|75.54|75.74|75.34|144
1748316000000|2025-05-27 03:20:00|75.92|75.52|75.75|75.35|75.93|75.53|75.74|75.34|99
1748316300000|2025-05-27 03:25:00|75.76|75.36|75.72|75.32|75.81|75.41|75.72|75.32|41
1748316600000|2025-05-27 03:30:00|75.73|75.33|75.86|75.46|75.88|75.48|75.72|75.32|77
1748316900000|2025-05-27 03:35:00|75.85|75.45|75.77|75.37|75.85|75.45|75.74|75.34|68
1748317200000|2025-05-27 03:40:00|75.76|75.36|75.76|75.36|75.87|75.47|75.73|75.33|88
1748317500000|2025-05-27 03:45:00|75.77|75.37|75.71|75.31|75.79|75.39|75.64|75.24|54
1748317800000|2025-05-27 03:50:00|75.72|75.32|75.61|75.21|75.74|75.34|75.6|75.2|63
1748318100000|2025-05-27 03:55:00|75.6|75.2|75.58|75.18|75.62|75.22|75.56|75.16|38
1748318400000|2025-05-27 04:00:00|75.59|75.19|75.6|75.2|75.68|75.28|75.55|75.15|76
1748318700000|2025-05-27 04:05:00|75.59|75.19|75.81|75.41|75.81|75.41|75.55|75.15|71
1748319000000|2025-05-27 04:10:00|75.82|75.42|75.62|75.22|75.82|75.42|75.62|75.22|65
1748319300000|2025-05-27 04:15:00|75.61|75.21|75.63|75.23|75.63|75.23|75.52|75.12|65
1748319600000|2025-05-27 04:20:00|75.64|75.24|75.73|75.33|75.79|75.39|75.56|75.16|75
1748319900000|2025-05-27 04:25:00|75.74|75.34|75.79|75.39|75.83|75.43|75.74|75.34|71
1748320200000|2025-05-27 04:30:00|75.8|75.4|75.85|75.45|75.86|75.46|75.69|75.29|84
1748320500000|2025-05-27 04:35:00|75.84|75.44|75.85|75.45|75.93|75.53|75.83|75.43|74
1748320800000|2025-05-27 04:40:00|75.84|75.44|75.83|75.43|75.92|75.52|75.8|75.4|45
1748321100000|2025-05-27 04:45:00|75.82|75.42|76.02|75.62|76.03|75.63|75.82|75.42|99
1748321400000|2025-05-27 04:50:00|76.03|75.63|75.82|75.42|76.11|75.71|75.82|75.42|80
1748321700000|2025-05-27 04:55:00|75.81|75.41|75.69|75.29|75.81|75.41|75.63|75.23|88
1748322000000|2025-05-27 05:00:00|75.7|75.3|75.57|75.17|75.7|75.3|75.57|75.17|70
1748322300000|2025-05-27 05:05:00|75.58|75.18|75.36|74.96|75.58|75.18|75.35|74.95|79
1748322600000|2025-05-27 05:10:00|75.37|74.97|75.45|75.05|75.45|75.05|75.36|74.96|75
1748322900000|2025-05-27 05:15:00|75.46|75.06|75.33|74.93|75.47|75.07|75.25|74.85|116
1748323200000|2025-05-27 05:20:00|75.32|74.92|75.32|74.92|75.36|74.96|75.26|74.86|77
1748323500000|2025-05-27 05:25:00|75.31|74.91|75.29|74.89|75.35|74.95|75.27|74.87|73
1748323800000|2025-05-27 05:30:00|75.28|74.88|75.3|74.9|75.4|75|75.27|74.87|86
1748324100000|2025-05-27 05:35:00|75.29|74.89|75.46|75.06|75.49|75.09|75.28|74.88|80
1748324400000|2025-05-27 05:40:00|75.47|75.07|75.58|75.18|75.6|75.2|75.47|75.07|69
1748324700000|2025-05-27 05:45:00|75.59|75.19|75.73|75.33|75.73|75.33|75.52|75.12|75
1748325000000|2025-05-27 05:50:00|75.72|75.32|75.84|75.44|75.84|75.44|75.7|75.3|73
1748325300000|2025-05-27 05:55:00|75.85|75.45|75.73|75.33|75.86|75.46|75.73|75.33|61
1748325600000|2025-05-27 06:00:00|75.72|75.32|76.05|75.65|76.05|75.65|75.72|75.32|105
1748325900000|2025-05-27 06:05:00|76.06|75.66|76.19|75.79|76.31|75.91|76.06|75.66|144
1748326200000|2025-05-27 06:10:00|76.21|75.81|76.41|76.01|76.46|76.06|76.21|75.81|129
1748326500000|2025-05-27 06:15:00|76.42|76.02|76.35|75.95|76.56|76.16|76.35|75.95|118
1748326800000|2025-05-27 06:20:00|76.34|75.94|76.37|75.97|76.39|75.99|76.22|75.82|119
1748327100000|2025-05-27 06:25:00|76.36|75.96|76.3|75.9|76.4|76|76.22|75.82|152
1748327400000|2025-05-27 06:30:00|76.31|75.91|76.5|76.1|76.5|76.1|76.31|75.91|139
1748327700000|2025-05-27 06:35:00|76.49|76.09|76.35|75.95|76.55|76.15|76.29|75.89|111
1748328000000|2025-05-27 06:40:00|76.34|75.94|76.47|76.07|76.51|76.11|76.34|75.94|97
1748328300000|2025-05-27 06:45:00|76.46|76.06|76.29|75.89|76.46|76.06|76.26|75.86|125
1748328600000|2025-05-27 06:50:00|76.3|75.9|76.01|75.61|76.3|75.9|75.94|75.54|119
1748328900000|2025-05-27 06:55:00|76.02|75.62|75.83|75.43|76.02|75.62|75.82|75.42|106
1748329200000|2025-05-27 07:00:00|75.84|75.44|75.98|75.58|76.04|75.64|75.84|75.44|122
1748329500000|2025-05-27 07:05:00|75.97|75.57|76.2|75.8|76.23|75.83|75.97|75.57|101
1748329800000|2025-05-27 07:10:00|76.21|75.81|76.22|75.82|76.23|75.83|76.13|75.73|81
1748330100000|2025-05-27 07:15:00|76.23|75.83|76.11|75.71|76.24|75.84|76.11|75.71|84
1748330400000|2025-05-27 07:20:00|76.12|75.72|76.17|75.77|76.2|75.8|76.09|75.69|81
1748330700000|2025-05-27 07:25:00|76.18|75.78|76.19|75.79|76.25|75.85|76.13|75.73|121
1748331000000|2025-05-27 07:30:00|76.2|75.8|76.38|75.98|76.5|76.1|76.19|75.79|126
1748331300000|2025-05-27 07:35:00|76.39|75.99|76.54|76.14|76.54|76.14|76.36|75.96|78
1748331600000|2025-05-27 07:40:00|76.55|76.15|76.53|76.13|76.57|76.17|76.46|76.06|69
1748331900000|2025-05-27 07:45:00|76.54|76.14|76.69|76.29|76.74|76.34|76.54|76.14|88
1748332200000|2025-05-27 07:50:00|76.7|76.3|76.64|76.24|76.83|76.43|76.64|76.24|129
1748332500000|2025-05-27 07:55:00|76.63|76.23|76.66|76.26|76.67|76.27|76.61|76.21|64
1748332800000|2025-05-27 08:00:00|76.67|76.27|76.98|76.58|77.07|76.67|76.67|76.27|144
1748333100000|2025-05-27 08:05:00|76.97|76.57|77.09|76.69|77.19|76.79|76.92|76.52|160
1748333400000|2025-05-27 08:10:00|77.1|76.7|77.04|76.64|77.18|76.78|77.03|76.63|103
1748333700000|2025-05-27 08:15:00|77.03|76.63|77.38|76.98|77.38|76.98|77.03|76.63|140
1748334000000|2025-05-27 08:20:00|77.36|76.96|77.29|76.89|77.36|76.96|77.19|76.79|96
1748334300000|2025-05-27 08:25:00|77.28|76.88|77.27|76.87|77.4|77|77.24|76.84|74
1748334600000|2025-05-27 08:30:00|77.28|76.88|77.29|76.89|77.36|76.96|77.12|76.72|119
1748334900000|2025-05-27 08:35:00|77.3|76.9|77.32|76.92|77.34|76.94|77.13|76.73|113
1748335200000|2025-05-27 08:40:00|77.33|76.93|77.26|76.86|77.34|76.94|77.18|76.78|118
1748335500000|2025-05-27 08:45:00|77.27|76.87|77.25|76.85|77.37|76.97|77.25|76.85|103
1748335800000|2025-05-27 08:50:00|77.24|76.84|77.11|76.71|77.27|76.87|77.08|76.68|97
1748336100000|2025-05-27 08:55:00|77.1|76.7|77.17|76.77|77.18|76.78|77.05|76.65|97
1748336400000|2025-05-27 09:00:00|77.19|76.79|77.29|76.89|77.33|76.93|77.11|76.71|126
1748336700000|2025-05-27 09:05:00|77.31|76.91|77.35|76.95|77.39|76.99|77.28|76.88|127
1748337000000|2025-05-27 09:10:00|77.36|76.96|77.31|76.91|77.52|77.12|77.27|76.87|109
1748337300000|2025-05-27 09:15:00|77.32|76.92|76.99|76.59|77.32|76.92|76.99|76.59|109
1748337600000|2025-05-27 09:20:00|77|76.6|76.82|76.42|77.03|76.63|76.82|76.42|88
1748337900000|2025-05-27 09:25:00|76.83|76.43|76.9|76.5|76.93|76.53|76.82|76.42|103
1748338200000|2025-05-27 09:30:00|76.89|76.49|76.79|76.39|76.89|76.49|76.79|76.39|55
1748338500000|2025-05-27 09:35:00|76.8|76.4|76.88|76.48|76.91|76.51|76.8|76.4|60
1748338800000|2025-05-27 09:40:00|76.89|76.49|76.97|76.57|76.97|76.57|76.83|76.43|59
1748339100000|2025-05-27 09:45:00|76.96|76.56|76.97|76.57|77.13|76.73|76.91|76.51|92
1748339400000|2025-05-27 09:50:00|76.96|76.56|76.97|76.57|76.97|76.57|76.89|76.49|64
1748339700000|2025-05-27 09:55:00|76.98|76.58|76.96|76.56|77.01|76.61|76.94|76.54|46
1748340000000|2025-05-27 10:00:00|76.97|76.57|76.99|76.59|77.1|76.7|76.97|76.57|98
1748340300000|2025-05-27 10:05:00|77|76.6|76.97|76.57|77.13|76.73|76.9|76.5|90
1748340600000|2025-05-27 10:10:00|76.96|76.56|76.94|76.54|77.06|76.66|76.86|76.46|106
1748340900000|2025-05-27 10:15:00|76.95|76.55|76.96|76.56|77.06|76.66|76.94|76.54|104
1748341200000|2025-05-27 10:20:00|76.97|76.57|76.86|76.46|76.98|76.58|76.83|76.43|140
1748341500000|2025-05-27 10:25:00|76.87|76.47|77.14|76.74|77.21|76.81|76.86|76.46|130
1748341800000|2025-05-27 10:30:00|77.15|76.75|77.12|76.72|77.17|76.77|77.04|76.64|140
1748342100000|2025-05-27 10:35:00|77.08|76.68|77.12|76.72|77.12|76.72|76.95|76.55|127
1748342400000|2025-05-27 10:40:00|77.13|76.73|77|76.6|77.13|76.73|76.97|76.57|164
1748342700000|2025-05-27 10:45:00|77.01|76.61|77.07|76.67|77.13|76.73|76.96|76.56|148
1748343000000|2025-05-27 10:50:00|77.08|76.68|77.09|76.69|77.15|76.75|77.05|76.65|191
1748343300000|2025-05-27 10:55:00|77.08|76.68|77.11|76.71|77.15|76.75|77.05|76.65|132
1748343600000|2025-05-27 11:00:00|77.1|76.7|77.16|76.76|77.27|76.87|77.05|76.65|136
1748343900000|2025-05-27 11:05:00|77.17|76.77|77.27|76.87|77.29|76.89|77.16|76.76|142
1748344200000|2025-05-27 11:10:00|77.28|76.88|77.03|76.63|77.31|76.91|77.01|76.61|142
1748344500000|2025-05-27 11:15:00|77.04|76.64|76.9|76.5|77.04|76.64|76.87|76.47|96
1748344800000|2025-05-27 11:20:00|76.91|76.51|77.07|76.67|77.17|76.77|76.89|76.49|75
1748345100000|2025-05-27 11:25:00|77.08|76.68|77.14|76.74|77.2|76.8|77.08|76.68|66
1748345400000|2025-05-27 11:30:00|77.15|76.75|77.16|76.76|77.19|76.79|77.06|76.66|74
1748345700000|2025-05-27 11:35:00|77.17|76.77|77.13|76.73|77.18|76.78|77.06|76.66|64
1748346000000|2025-05-27 11:40:00|77.14|76.74|77.15|76.75|77.19|76.79|77.07|76.67|80
1748346300000|2025-05-27 11:45:00|77.16|76.76|77.08|76.68|77.25|76.85|77.07|76.67|91
1748346600000|2025-05-27 11:50:00|77.05|76.65|77.14|76.74|77.16|76.76|77.05|76.65|85
1748346900000|2025-05-27 11:55:00|77.15|76.75|77.11|76.71|77.22|76.82|77.06|76.66|72
1748347200000|2025-05-27 12:00:00|77.1|76.7|77.09|76.69|77.2|76.8|77.06|76.66|104
1748347500000|2025-05-27 12:05:00|77.08|76.68|77.18|76.78|77.26|76.86|77.08|76.68|122
1748347800000|2025-05-27 12:10:00|77.17|76.77|77.03|76.63|77.17|76.77|77.02|76.62|93
1748348100000|2025-05-27 12:15:00|77.04|76.64|77|76.6|77.1|76.7|76.97|76.57|86
1748348400000|2025-05-27 12:20:00|76.99|76.59|77.11|76.71|77.13|76.73|76.99|76.59|78
1748348700000|2025-05-27 12:25:00|77.12|76.72|77.26|76.86|77.26|76.86|77.12|76.72|73
1748349000000|2025-05-27 12:30:00|77.27|76.87|77.16|76.76|77.29|76.89|77.11|76.71|79
1748349300000|2025-05-27 12:35:00|77.14|76.74|76.97|76.57|77.16|76.76|76.97|76.57|81
1748349600000|2025-05-27 12:40:00|76.98|76.58|76.8|76.4|76.99|76.59|76.78|76.38|96
1748349900000|2025-05-27 12:45:00|76.81|76.41|76.84|76.44|76.93|76.53|76.8|76.4|79
1748350200000|2025-05-27 12:50:00|76.82|76.42|76.84|76.44|76.84|76.44|76.71|76.31|62
1748350500000|2025-05-27 12:55:00|76.85|76.45|76.96|76.56|76.97|76.57|76.82|76.42|46
1748350800000|2025-05-27 13:00:00|76.97|76.57|76.92|76.52|76.98|76.58|76.87|76.47|45
1748351100000|2025-05-27 13:05:00|76.91|76.51|77.38|76.98|77.41|77.01|76.88|76.48|182
1748351400000|2025-05-27 13:10:00|77.37|76.97|77.57|77.17|77.61|77.21|77.36|76.96|216
1748351700000|2025-05-27 13:15:00|77.59|77.19|77.67|77.27|77.71|77.31|77.5|77.1|213
1748352000000|2025-05-27 13:20:00|77.68|77.28|77.56|77.16|77.71|77.31|77.42|77.02|149
1748352300000|2025-05-27 13:25:00|77.54|77.14|77.33|76.93|77.54|77.14|77.25|76.85|126
1748352600000|2025-05-27 13:30:00|77.34|76.94|77.11|76.71|77.55|77.15|77.1|76.7|229
1748352900000|2025-05-27 13:35:00|77.1|76.7|77.14|76.74|77.2|76.8|76.95|76.55|205
1748353200000|2025-05-27 13:40:00|77.15|76.75|77.07|76.67|77.24|76.84|76.9|76.5|167
1748353500000|2025-05-27 13:45:00|77.06|76.66|77.05|76.65|77.2|76.8|77.03|76.63|125
1748353800000|2025-05-27 13:50:00|77.06|76.66|76.88|76.48|77.07|76.67|76.74|76.34|132
1748354100000|2025-05-27 13:55:00|76.92|76.52|76.7|76.3|77|76.6|76.7|76.3|98
1748354400000|2025-05-27 14:00:00|76.69|76.29|76.91|76.51|76.96|76.56|76.69|76.29|109
1748354700000|2025-05-27 14:05:00|76.9|76.5|76.91|76.51|76.92|76.52|76.58|76.18|163
1748355000000|2025-05-27 14:10:00|76.92|76.52|76.94|76.54|77.02|76.62|76.92|76.52|158
1748355300000|2025-05-27 14:15:00|76.95|76.55|76.89|76.49|77.04|76.64|76.83|76.43|163
1748355600000|2025-05-27 14:20:00|76.9|76.5|76.73|76.33|76.97|76.57|76.68|76.28|158
1748355900000|2025-05-27 14:25:00|76.72|76.32|76.59|76.19|76.72|76.32|76.54|76.14|86
1748356200000|2025-05-27 14:30:00|76.6|76.2|76.21|75.81|76.61|76.21|75.77|75.37|205
1748356500000|2025-05-27 14:35:00|76.2|75.8|76.28|75.88|76.33|75.93|76.16|75.76|156
1748356800000|2025-05-27 14:40:00|76.29|75.89|76.52|76.12|76.52|76.12|76.25|75.85|156
1748357100000|2025-05-27 14:45:00|76.51|76.11|76.6|76.2|76.66|76.26|76.45|76.05|158
1748357400000|2025-05-27 14:50:00|76.61|76.21|76.4|76|76.66|76.26|76.32|75.92|137
1748357700000|2025-05-27 14:55:00|76.39|75.99|76.39|75.99|76.41|76.01|76.2|75.8|125
1748358000000|2025-05-27 15:00:00|76.4|76|76.32|75.92|76.42|76.02|76.23|75.83|176
1748358300000|2025-05-27 15:05:00|76.31|75.91|76.51|76.11|76.59|76.19|76.18|75.78|160
1748358600000|2025-05-27 15:10:00|76.5|76.1|76.55|76.15|76.55|76.15|76.35|75.95|144
1748358900000|2025-05-27 15:15:00|76.54|76.14|76.67|76.27|76.73|76.33|76.53|76.13|124
1748359200000|2025-05-27 15:20:00|76.65|76.25|76.6|76.2|76.68|76.28|76.54|76.14|151
1748359500000|2025-05-27 15:25:00|76.61|76.21|76.68|76.28|76.69|76.29|76.51|76.11|146
1748359800000|2025-05-27 15:30:00|76.67|76.27|76.71|76.31|76.83|76.43|76.62|76.22|151
1748360100000|2025-05-27 15:35:00|76.7|76.3|76.85|76.45|76.89|76.49|76.64|76.24|152
1748360400000|2025-05-27 15:40:00|76.86|76.46|76.9|76.5|76.96|76.56|76.83|76.43|129
1748360700000|2025-05-27 15:45:00|76.91|76.51|76.91|76.51|77.1|76.7|76.9|76.5|90
1748361000000|2025-05-27 15:50:00|76.92|76.52|76.98|76.58|77.01|76.61|76.83|76.43|102
1748361300000|2025-05-27 15:55:00|76.99|76.59|76.92|76.52|76.99|76.59|76.86|76.46|67
1748361600000|2025-05-27 16:00:00|76.93|76.53|77.1|76.7|77.1|76.7|76.91|76.51|142
1748361900000|2025-05-27 16:05:00|77.09|76.69|76.93|76.53|77.09|76.69|76.86|76.46|134
1748362200000|2025-05-27 16:10:00|76.92|76.52|76.9|76.5|76.95|76.55|76.67|76.27|173
1748362500000|2025-05-27 16:15:00|76.91|76.51|77.03|76.63|77.11|76.71|76.9|76.5|128
1748362800000|2025-05-27 16:20:00|77.04|76.64|77.07|76.67|77.09|76.69|77|76.6|187
1748363100000|2025-05-27 16:25:00|77.06|76.66|76.77|76.37|77.08|76.68|76.76|76.36|152
1748363400000|2025-05-27 16:30:00|76.76|76.36|76.92|76.52|77.06|76.66|76.76|76.36|168
1748363700000|2025-05-27 16:35:00|76.93|76.53|77.18|76.78|77.2|76.8|76.93|76.53|169
1748364000000|2025-05-27 16:40:00|77.16|76.76|77.17|76.77|77.19|76.79|77|76.6|141
1748364300000|2025-05-27 16:45:00|77.18|76.78|77.23|76.83|77.23|76.83|77.12|76.72|92
1748364600000|2025-05-27 16:50:00|77.22|76.82|77.12|76.72|77.34|76.94|77.11|76.71|140
1748364900000|2025-05-27 16:55:00|77.11|76.71|77.03|76.63|77.11|76.71|76.9|76.5|110
1748365200000|2025-05-27 17:00:00|77.04|76.64|77.21|76.81|77.25|76.85|77.01|76.61|131
1748365500000|2025-05-27 17:05:00|77.2|76.8|77.24|76.84|77.38|76.98|77.19|76.79|148
1748365800000|2025-05-27 17:10:00|77.25|76.85|77.26|76.86|77.29|76.89|77.14|76.74|144
1748366100000|2025-05-27 17:15:00|77.27|76.87|77.28|76.88|77.36|76.96|77.23|76.83|120
1748366400000|2025-05-27 17:20:00|77.27|76.87|77.01|76.61|77.29|76.89|76.99|76.59|98
1748366700000|2025-05-27 17:25:00|77|76.6|77.02|76.62|77.04|76.64|76.88|76.48|158
1748367000000|2025-05-27 17:30:00|77.01|76.61|77.05|76.65|77.07|76.67|76.91|76.51|168
1748367300000|2025-05-27 17:35:00|77.07|76.67|77.04|76.64|77.19|76.79|77.02|76.62|144
1748367600000|2025-05-27 17:40:00|77.03|76.63|77.3|76.9|77.32|76.92|77.01|76.61|134
1748367900000|2025-05-27 17:45:00|77.31|76.91|77.61|77.21|77.62|77.22|77.3|76.9|153
1748368200000|2025-05-27 17:50:00|77.6|77.2|77.38|76.98|77.62|77.22|77.37|76.97|159
1748368500000|2025-05-27 17:55:00|77.37|76.97|77.27|76.87|77.46|77.06|77.27|76.87|96
1748368800000|2025-05-27 18:00:00|77.26|76.86|77.27|76.87|77.34|76.94|77.21|76.81|82
1748369100000|2025-05-27 18:05:00|77.28|76.88|77.34|76.94|77.46|77.06|77.27|76.87|99
1748369400000|2025-05-27 18:10:00|77.33|76.93|77.22|76.82|77.36|76.96|77.14|76.74|80
1748369700000|2025-05-27 18:15:00|77.24|76.84|77.3|76.9|77.36|76.96|77.22|76.82|78
1748370000000|2025-05-27 18:20:00|77.28|76.88|77.08|76.68|77.28|76.88|77.01|76.61|107
1748370300000|2025-05-27 18:25:00|77.07|76.67|76.8|76.4|77.07|76.67|76.8|76.4|68
1748370600000|2025-05-27 18:30:00|76.82|76.42|76.81|76.41|76.91|76.51|76.79|76.39|97
1748370900000|2025-05-27 18:35:00|76.8|76.4|76.84|76.44|76.91|76.51|76.77|76.37|84
1748371200000|2025-05-27 18:40:00|76.83|76.43|76.79|76.39|76.84|76.44|76.61|76.21|115
1748371500000|2025-05-27 18:45:00|76.8|76.4|76.83|76.43|76.88|76.48|76.69|76.29|113
1748371800000|2025-05-27 18:50:00|76.84|76.44|76.7|76.3|76.85|76.45|76.68|76.28|83
1748372100000|2025-05-27 18:55:00|76.71|76.31|76.68|76.28|76.73|76.33|76.68|76.28|63
1748372400000|2025-05-27 19:00:00|76.67|76.27|76.55|76.15|76.67|76.27|76.47|76.07|86
1748372700000|2025-05-27 19:05:00|76.53|76.13|76.69|76.29|76.69|76.29|76.53|76.13|53
1748373000000|2025-05-27 19:10:00|76.68|76.28|76.62|76.22|76.68|76.28|76.53|76.13|27
1748373300000|2025-05-27 19:15:00|76.61|76.21|76.62|76.22|76.64|76.24|76.56|76.16|60
1748373600000|2025-05-27 19:20:00|76.63|76.23|76.57|76.17|76.66|76.26|76.55|76.15|83
1748373900000|2025-05-27 19:25:00|76.56|76.16|76.58|76.18|76.58|76.18|76.51|76.11|47
1748374200000|2025-05-27 19:30:00|76.59|76.19|76.55|76.15|76.73|76.33|76.52|76.12|98
1748374500000|2025-05-27 19:35:00|76.54|76.14|76.7|76.3|76.7|76.3|76.47|76.07|55
1748374800000|2025-05-27 19:40:00|76.69|76.29|76.59|76.19|76.72|76.32|76.58|76.18|52
1748375100000|2025-05-27 19:45:00|76.58|76.18|76.56|76.16|76.69|76.29|76.56|76.16|75
1748375400000|2025-05-27 19:50:00|76.57|76.17|76.54|76.14|76.58|76.18|76.52|76.12|70
1748375700000|2025-05-27 19:55:00|76.55|76.15|76.51|76.11|76.56|76.16|76.47|76.07|86
1748376000000|2025-05-27 20:00:00|76.52|76.12|76.58|76.18|76.63|76.23|76.52|76.12|109
1748376300000|2025-05-27 20:05:00|76.57|76.17|76.68|76.28|76.68|76.28|76.48|76.08|86
1748376600000|2025-05-27 20:10:00|76.67|76.27|76.69|76.29|76.72|76.32|76.62|76.22|62
1748376900000|2025-05-27 20:15:00|76.7|76.3|76.74|76.34|76.8|76.4|76.7|76.3|62
1748377200000|2025-05-27 20:20:00|76.73|76.33|76.77|76.37|76.77|76.37|76.61|76.21|79
1748377500000|2025-05-27 20:25:00|76.76|76.36|76.75|76.35|76.8|76.4|76.72|76.32|42
1748377800000|2025-05-27 20:30:00|76.76|76.36|76.7|76.3|76.77|76.37|76.68|76.28|83
1748378100000|2025-05-27 20:35:00|76.71|76.31|76.78|76.38|76.81|76.41|76.67|76.27|50
1748378400000|2025-05-27 20:40:00|76.79|76.39|76.62|76.22|76.79|76.39|76.57|76.17|77
1748378700000|2025-05-27 20:45:00|76.61|76.21|76.66|76.26|76.7|76.3|76.56|76.16|67
1748379000000|2025-05-27 20:50:00|76.67|76.27|76.66|76.26|76.72|76.32|76.64|76.24|61
1748379300000|2025-05-27 20:55:00|76.67|76.27|76.6|76.2|76.69|76.29|76.6|76.2|65
1748379600000|2025-05-27 21:00:00|76.61|76.21|76.71|76.31|76.75|76.35|76.6|76.2|66
1748379900000|2025-05-27 21:05:00|76.7|76.3|76.71|76.31|76.75|76.35|76.65|76.25|44
1748380200000|2025-05-27 21:10:00|76.7|76.3|76.76|76.36|76.76|76.36|76.67|76.27|33
1748380500000|2025-05-27 21:15:00|76.74|76.34|76.65|76.25|76.77|76.37|76.63|76.23|33
1748380800000|2025-05-27 21:20:00|76.64|76.24|76.32|75.92|76.65|76.25|76.32|75.92|50
1748381100000|2025-05-27 21:25:00|76.33|75.93|76.34|75.94|76.52|76.12|76.32|75.92|71
1748381400000|2025-05-27 21:30:00|76.35|75.95|76.5|76.1|76.6|76.2|76.35|75.95|78
1748381700000|2025-05-27 21:35:00|76.49|76.09|76.27|75.87|76.49|76.09|76.24|75.84|86
1748382000000|2025-05-27 21:40:00|76.28|75.88|76.26|75.86|76.3|75.9|76.24|75.84|49
1748382300000|2025-05-27 21:45:00|76.25|75.85|76.25|75.85|76.26|75.86|76.22|75.82|25
1748382600000|2025-05-27 21:50:00|76.26|75.86|76.37|75.97|76.37|75.97|76.26|75.86|50
1748382900000|2025-05-27 21:55:00|76.36|75.96|76.26|75.86|76.37|75.97|76.15|75.75|52
1748383200000|2025-05-27 22:00:00|76.27|75.87|76.29|75.89|76.38|75.98|76.14|75.74|194
1748383500000|2025-05-27 22:05:00|76.3|75.9|76.14|75.74|76.31|75.91|76.12|75.72|157
1748383800000|2025-05-27 22:10:00|76.15|75.75|75.96|75.56|76.15|75.75|75.89|75.49|106
1748384100000|2025-05-27 22:15:00|75.97|75.57|75.81|75.41|75.97|75.57|75.78|75.38|128
1748384400000|2025-05-27 22:20:00|75.79|75.39|75.97|75.57|75.99|75.59|75.77|75.37|124
1748384700000|2025-05-27 22:25:00|75.98|75.58|75.97|75.57|76.11|75.71|75.96|75.56|118
1748385000000|2025-05-27 22:30:00|75.96|75.56|75.92|75.52|75.97|75.57|75.85|75.45|134
1748385300000|2025-05-27 22:35:00|75.94|75.54|76.02|75.62|76.06|75.66|75.9|75.5|77
1748385600000|2025-05-27 22:40:00|76.01|75.61|76.02|75.62|76.07|75.67|75.97|75.57|50
1748385900000|2025-05-27 22:45:00|76.01|75.61|76.03|75.63|76.15|75.75|76|75.6|69
1748386200000|2025-05-27 22:50:00|76.02|75.62|75.99|75.59|76.03|75.63|75.97|75.57|57
1748386500000|2025-05-27 22:55:00|75.98|75.58|76.08|75.68|76.14|75.74|75.97|75.57|49
1748386800000|2025-05-27 23:00:00|76.07|75.67|76.01|75.61|76.14|75.74|75.99|75.59|58
1748387100000|2025-05-27 23:05:00|76|75.6|75.87|75.47|76.02|75.62|75.86|75.46|90
1748387400000|2025-05-27 23:10:00|75.88|75.48|75.92|75.52|75.93|75.53|75.85|75.45|64
1748387700000|2025-05-27 23:15:00|75.93|75.53|75.84|75.44|75.97|75.57|75.83|75.43|66
1748388000000|2025-05-27 23:20:00|75.85|75.45|75.8|75.4|75.89|75.49|75.78|75.38|65
1748388300000|2025-05-27 23:25:00|75.81|75.41|75.73|75.33|75.81|75.41|75.72|75.32|56
1748388600000|2025-05-27 23:30:00|75.72|75.32|75.81|75.41|75.81|75.41|75.7|75.3|81
1748388900000|2025-05-27 23:35:00|75.8|75.4|75.96|75.56|75.96|75.56|75.79|75.39|42
1748389200000|2025-05-27 23:40:00|75.97|75.57|75.92|75.52|76.01|75.61|75.89|75.49|56
1748389500000|2025-05-27 23:45:00|75.91|75.51|75.99|75.59|76.01|75.61|75.9|75.5|60
1748389800000|2025-05-27 23:50:00|75.98|75.58|76|75.6|76.02|75.62|75.95|75.55|54
1748390100000|2025-05-27 23:55:00|75.99|75.59|75.99|75.59|76.04|75.64|75.98|75.58|59
1748390400000|2025-05-28 00:00:00|75.97|75.57|75.9|75.5|75.99|75.59|75.89|75.49|45
1748390700000|2025-05-28 00:05:00|75.89|75.49|75.94|75.54|75.96|75.56|75.8|75.4|85
1748391000000|2025-05-28 00:10:00|75.93|75.53|75.68|75.28|75.94|75.54|75.67|75.27|63
1748391300000|2025-05-28 00:15:00|75.67|75.27|75.56|75.16|75.7|75.3|75.55|75.15|67
1748391600000|2025-05-28 00:20:00|75.55|75.15|75.67|75.27|75.69|75.29|75.49|75.09|76
1748391900000|2025-05-28 00:25:00|75.66|75.26|75.85|75.45|75.89|75.49|75.6|75.2|54
1748392200000|2025-05-28 00:30:00|75.87|75.47|75.72|75.32|75.93|75.53|75.72|75.32|90
1748392500000|2025-05-28 00:35:00|75.73|75.33|75.68|75.28|75.89|75.49|75.68|75.28|93
1748392800000|2025-05-28 00:40:00|75.69|75.29|75.88|75.48|75.89|75.49|75.68|75.28|117
1748393100000|2025-05-28 00:45:00|75.87|75.47|75.66|75.26|75.88|75.48|75.65|75.25|72
1748393400000|2025-05-28 00:50:00|75.65|75.25|75.88|75.48|75.88|75.48|75.62|75.22|77
1748393700000|2025-05-28 00:55:00|75.89|75.49|76.08|75.68|76.12|75.72|75.89|75.49|63
1748394000000|2025-05-28 01:00:00|76.07|75.67|75.96|75.56|76.15|75.75|75.96|75.56|89
1748394300000|2025-05-28 01:05:00|75.97|75.57|75.82|75.42|75.98|75.58|75.81|75.41|60
1748394600000|2025-05-28 01:10:00|75.83|75.43|75.88|75.48|75.96|75.56|75.82|75.42|69
1748394900000|2025-05-28 01:15:00|75.89|75.49|75.77|75.37|75.89|75.49|75.72|75.32|71
1748395200000|2025-05-28 01:20:00|75.76|75.36|75.81|75.41|75.86|75.46|75.71|75.31|56
1748395500000|2025-05-28 01:25:00|75.8|75.4|75.77|75.37|75.84|75.44|75.74|75.34|56
1748395800000|2025-05-28 01:30:00|75.76|75.36|75.91|75.51|75.95|75.55|75.68|75.28|95
1748396100000|2025-05-28 01:35:00|75.9|75.5|75.99|75.59|76.05|75.65|75.86|75.46|108
1748396400000|2025-05-28 01:40:00|75.98|75.58|75.96|75.56|76.08|75.68|75.87|75.47|77
1748396700000|2025-05-28 01:45:00|75.95|75.55|76.13|75.73|76.14|75.74|75.91|75.51|80
1748397000000|2025-05-28 01:50:00|76.12|75.72|76.14|75.74|76.2|75.8|76.09|75.69|76
1748397300000|2025-05-28 01:55:00|76.13|75.73|75.79|75.39|76.14|75.74|75.73|75.33|93
1748397600000|2025-05-28 02:00:00|75.77|75.37|75.54|75.14|75.79|75.39|75.54|75.14|167
1748397900000|2025-05-28 02:05:00|75.53|75.13|75.57|75.17|75.62|75.22|75.38|74.98|83
1748398200000|2025-05-28 02:10:00|75.58|75.18|75.49|75.09|75.59|75.19|75.48|75.08|89
1748398500000|2025-05-28 02:15:00|75.48|75.08|75.44|75.04|75.5|75.1|75.36|74.96|92
1748398800000|2025-05-28 02:20:00|75.43|75.03|75.37|74.97|75.47|75.07|75.32|74.92|104
1748399100000|2025-05-28 02:25:00|75.36|74.96|75.3|74.9|75.36|74.96|75.17|74.77|122
1748399400000|2025-05-28 02:30:00|75.27|74.87|75.42|75.02|75.43|75.03|75.25|74.85|73
1748399700000|2025-05-28 02:35:00|75.41|75.01|75.42|75.02|75.52|75.12|75.32|74.92|78
1748400000000|2025-05-28 02:40:00|75.41|75.01|75.56|75.16|75.62|75.22|75.41|75.01|53
1748400300000|2025-05-28 02:45:00|75.55|75.15|75.64|75.24|75.66|75.26|75.55|75.15|61
1748400600000|2025-05-28 02:50:00|75.63|75.23|75.55|75.15|75.63|75.23|75.54|75.14|39
1748400900000|2025-05-28 02:55:00|75.54|75.14|75.47|75.07|75.55|75.15|75.46|75.06|42
1748401200000|2025-05-28 03:00:00|75.46|75.06|75.27|74.87|75.46|75.06|75.27|74.87|60
1748401500000|2025-05-28 03:05:00|75.28|74.88|75.25|74.85|75.32|74.92|75.24|74.84|40
1748401800000|2025-05-28 03:10:00|75.27|74.87|75.45|75.05|75.47|75.07|75.24|74.84|56
1748402100000|2025-05-28 03:15:00|75.44|75.04|75.38|74.98|75.45|75.05|75.29|74.89|65
1748402400000|2025-05-28 03:20:00|75.37|74.97|75.26|74.86|75.44|75.04|75.25|74.85|79
1748402700000|2025-05-28 03:25:00|75.27|74.87|75.38|74.98|75.43|75.03|75.27|74.87|65
1748403000000|2025-05-28 03:30:00|75.37|74.97|75.53|75.13|75.53|75.13|75.32|74.92|69
1748403300000|2025-05-28 03:35:00|75.52|75.12|75.58|75.18|75.6|75.2|75.46|75.06|58
1748403600000|2025-05-28 03:40:00|75.59|75.19|75.54|75.14|75.65|75.25|75.52|75.12|83
1748403900000|2025-05-28 03:45:00|75.56|75.16|75.6|75.2|75.62|75.22|75.54|75.14|37
1748404200000|2025-05-28 03:50:00|75.59|75.19|75.6|75.2|75.65|75.25|75.57|75.17|67
1748404500000|2025-05-28 03:55:00|75.61|75.21|75.62|75.22|75.66|75.26|75.58|75.18|43
1748404800000|2025-05-28 04:00:00|75.61|75.21|75.34|74.94|75.61|75.21|75.34|74.94|86
1748405100000|2025-05-28 04:05:00|75.33|74.93|75.28|74.88|75.42|75.02|75.28|74.88|51
1748405400000|2025-05-28 04:10:00|75.29|74.89|75.38|74.98|75.39|74.99|75.28|74.88|28
1748405700000|2025-05-28 04:15:00|75.39|74.99|75.42|75.02|75.48|75.08|75.38|74.98|72
1748406000000|2025-05-28 04:20:00|75.41|75.01|75.29|74.89|75.5|75.1|75.28|74.88|61
1748406300000|2025-05-28 04:25:00|75.3|74.9|75.29|74.89|75.33|74.93|75.24|74.84|56
1748406600000|2025-05-28 04:30:00|75.28|74.88|75.37|74.97|75.37|74.97|75.27|74.87|41
1748406900000|2025-05-28 04:35:00|75.38|74.98|75.56|75.16|75.56|75.16|75.37|74.97|57
1748407200000|2025-05-28 04:40:00|75.55|75.15|75.81|75.41|75.81|75.41|75.55|75.15|61
1748407500000|2025-05-28 04:45:00|75.83|75.43|75.93|75.53|76|75.6|75.82|75.42|77
1748407800000|2025-05-28 04:50:00|75.94|75.54|75.9|75.5|75.96|75.56|75.9|75.5|45
1748408100000|2025-05-28 04:55:00|75.89|75.49|75.74|75.34|75.89|75.49|75.74|75.34|43
1748408400000|2025-05-28 05:00:00|75.75|75.35|75.55|75.15|75.75|75.35|75.54|75.14|67
1748408700000|2025-05-28 05:05:00|75.54|75.14|75.25|74.85|75.55|75.15|75.25|74.85|60
1748409000000|2025-05-28 05:10:00|75.27|74.87|75.39|74.99|75.41|75.01|75.27|74.87|76
1748409300000|2025-05-28 05:15:00|75.38|74.98|75.38|74.98|75.45|75.05|75.31|74.91|78
1748409600000|2025-05-28 05:20:00|75.39|74.99|75.35|74.95|75.42|75.02|75.33|74.93|51
1748409900000|2025-05-28 05:25:00|75.34|74.94|75.41|75.01|75.42|75.02|75.33|74.93|32
1748410200000|2025-05-28 05:30:00|75.39|74.99|75.52|75.12|75.55|75.15|75.37|74.97|51
1748410500000|2025-05-28 05:35:00|75.51|75.11|75.42|75.02|75.56|75.16|75.41|75.01|64
1748410800000|2025-05-28 05:40:00|75.43|75.03|75.41|75.01|75.43|75.03|75.32|74.92|78
1748411100000|2025-05-28 05:45:00|75.4|75|75.49|75.09|75.5|75.1|75.38|74.98|43
1748411400000|2025-05-28 05:50:00|75.51|75.11|75.48|75.08|75.51|75.11|75.41|75.01|43
1748411700000|2025-05-28 05:55:00|75.49|75.09|75.35|74.95|75.49|75.09|75.33|74.93|55
1748412000000|2025-05-28 06:00:00|75.36|74.96|75.04|74.64|75.36|74.96|75.04|74.64|72
1748412300000|2025-05-28 06:05:00|75.05|74.65|74.9|74.5|75.1|74.7|74.9|74.5|109
1748412600000|2025-05-28 06:10:00|74.89|74.49|74.83|74.43|74.95|74.55|74.82|74.42|128
1748412900000|2025-05-28 06:15:00|74.82|74.42|74.93|74.53|74.95|74.55|74.81|74.41|107
1748413200000|2025-05-28 06:20:00|74.94|74.54|74.99|74.59|75.06|74.66|74.94|74.54|70
1748413500000|2025-05-28 06:25:00|74.98|74.58|75.08|74.68|75.09|74.69|74.91|74.51|73
1748413800000|2025-05-28 06:30:00|75.07|74.67|74.85|74.45|75.07|74.67|74.83|74.43|89
1748414100000|2025-05-28 06:35:00|74.84|74.44|74.86|74.46|74.87|74.47|74.75|74.35|93
1748414400000|2025-05-28 06:40:00|74.87|74.47|74.94|74.54|74.96|74.56|74.83|74.43|74
1748414700000|2025-05-28 06:45:00|74.93|74.53|74.91|74.51|74.96|74.56|74.86|74.46|62
1748415000000|2025-05-28 06:50:00|74.92|74.52|74.97|74.57|75|74.6|74.88|74.48|68
1748415300000|2025-05-28 06:55:00|74.96|74.56|74.84|74.44|74.97|74.57|74.81|74.41|53
1748415600000|2025-05-28 07:00:00|74.83|74.43|74.89|74.49|74.89|74.49|74.7|74.3|88
1748415900000|2025-05-28 07:05:00|74.9|74.5|75.06|74.66|75.07|74.67|74.88|74.48|99
1748416200000|2025-05-28 07:10:00|75.07|74.67|75|74.6|75.07|74.67|74.95|74.55|69
1748416500000|2025-05-28 07:15:00|74.99|74.59|75.04|74.64|75.09|74.69|74.96|74.56|77
1748416800000|2025-05-28 07:20:00|75.05|74.65|75.04|74.64|75.1|74.7|75.02|74.62|58
1748417100000|2025-05-28 07:25:00|75.05|74.65|75.06|74.66|75.08|74.68|74.98|74.58|38
1748417400000|2025-05-28 07:30:00|75.07|74.67|75.26|74.86|75.26|74.86|75.04|74.64|57
1748417700000|2025-05-28 07:35:00|75.25|74.85|75.29|74.89|75.31|74.91|75.23|74.83|68
1748418000000|2025-05-28 07:40:00|75.28|74.88|75.35|74.95|75.36|74.96|75.23|74.83|48
1748418300000|2025-05-28 07:45:00|75.36|74.96|75.34|74.94|75.37|74.97|75.29|74.89|35
1748418600000|2025-05-28 07:50:00|75.33|74.93|75.47|75.07|75.47|75.07|75.3|74.9|41
1748418900000|2025-05-28 07:55:00|75.46|75.06|75.23|74.83|75.46|75.06|75.2|74.8|59
1748419200000|2025-05-28 08:00:00|75.24|74.84|75.37|74.97|75.37|74.97|75.23|74.83|76
1748419500000|2025-05-28 08:05:00|75.36|74.96|75.27|74.87|75.42|75.02|75.27|74.87|91
1748419800000|2025-05-28 08:10:00|75.26|74.86|75.19|74.79|75.29|74.89|75.12|74.72|90
1748420100000|2025-05-28 08:15:00|75.18|74.78|75.13|74.73|75.19|74.79|75.12|74.72|48
1748420400000|2025-05-28 08:20:00|75.15|74.75|75.31|74.91|75.36|74.96|75.15|74.75|69
1748420700000|2025-05-28 08:25:00|75.3|74.9|75.34|74.94|75.45|75.05|75.28|74.88|61
1748421000000|2025-05-28 08:30:00|75.33|74.93|75.21|74.81|75.34|74.94|75.05|74.65|113
1748421300000|2025-05-28 08:35:00|75.2|74.8|75.41|75.01|75.45|75.05|75.13|74.73|88
1748421600000|2025-05-28 08:40:00|75.4|75|75.53|75.13|75.54|75.14|75.37|74.97|56
1748421900000|2025-05-28 08:45:00|75.52|75.12|75.45|75.05|75.6|75.2|75.37|74.97|127
1748422200000|2025-05-28 08:50:00|75.43|75.03|75.48|75.08|75.49|75.09|75.38|74.98|74
1748422500000|2025-05-28 08:55:00|75.5|75.1|75.48|75.08|75.52|75.12|75.41|75.01|63
1748422800000|2025-05-28 09:00:00|75.5|75.1|75.52|75.12|75.55|75.15|75.41|75.01|97
1748423100000|2025-05-28 09:05:00|75.53|75.13|75.54|75.14|75.6|75.2|75.5|75.1|79
1748423400000|2025-05-28 09:10:00|75.53|75.13|75.37|74.97|75.61|75.21|75.36|74.96|103
1748423700000|2025-05-28 09:15:00|75.38|74.98|75.46|75.06|75.47|75.07|75.27|74.87|98
1748424000000|2025-05-28 09:20:00|75.45|75.05|75.23|74.83|75.49|75.09|75.22|74.82|99
1748424300000|2025-05-28 09:25:00|75.21|74.81|75.12|74.72|75.25|74.85|75.1|74.7|96
1748424600000|2025-05-28 09:30:00|75.11|74.71|75.14|74.74|75.24|74.84|75.06|74.66|99
1748424900000|2025-05-28 09:35:00|75.12|74.72|75.22|74.82|75.23|74.83|74.91|74.51|135
1748425200000|2025-05-28 09:40:00|75.19|74.79|75.3|74.9|75.31|74.91|75.1|74.7|121
1748425500000|2025-05-28 09:45:00|75.29|74.89|75.35|74.95|75.37|74.97|75.27|74.87|68
1748425800000|2025-05-28 09:50:00|75.34|74.94|75.34|74.94|75.4|75|75.22|74.82|66
1748426100000|2025-05-28 09:55:00|75.33|74.93|75.29|74.89|75.37|74.97|75.22|74.82|50
1748426400000|2025-05-28 10:00:00|75.28|74.88|75.07|74.67|75.28|74.88|74.99|74.59|88
1748426700000|2025-05-28 10:05:00|75.06|74.66|75.33|74.93|75.33|74.93|75.06|74.66|102
1748427000000|2025-05-28 10:10:00|75.34|74.94|75.46|75.06|75.46|75.06|75.31|74.91|58
1748427300000|2025-05-28 10:15:00|75.45|75.05|75.29|74.89|75.58|75.18|75.23|74.83|102
1748427600000|2025-05-28 10:20:00|75.3|74.9|75.47|75.07|75.48|75.08|75.3|74.9|89
1748427900000|2025-05-28 10:25:00|75.46|75.06|75.57|75.17|75.57|75.17|75.42|75.02|60
1748428200000|2025-05-28 10:30:00|75.58|75.18|75.7|75.3|75.73|75.33|75.56|75.16|78
1748428500000|2025-05-28 10:35:00|75.71|75.31|75.79|75.39|75.83|75.43|75.68|75.28|83
1748428800000|2025-05-28 10:40:00|75.8|75.4|75.79|75.39|75.85|75.45|75.75|75.35|55
1748429100000|2025-05-28 10:45:00|75.8|75.4|75.86|75.46|75.87|75.47|75.79|75.39|34
1748429400000|2025-05-28 10:50:00|75.87|75.47|75.84|75.44|75.96|75.56|75.83|75.43|94
1748429700000|2025-05-28 10:55:00|75.83|75.43|75.93|75.53|75.95|75.55|75.83|75.43|51
1748430000000|2025-05-28 11:00:00|75.94|75.54|76.13|75.73|76.14|75.74|75.91|75.51|76
1748430300000|2025-05-28 11:05:00|76.14|75.74|76.14|75.74|76.16|75.76|76.06|75.66|58
1748430600000|2025-05-28 11:10:00|76.16|75.76|76.01|75.61|76.16|75.76|75.99|75.59|77
1748430900000|2025-05-28 11:15:00|76.02|75.62|75.87|75.47|76.07|75.67|75.86|75.46|94
1748431200000|2025-05-28 11:20:00|75.84|75.44|75.85|75.45|75.89|75.49|75.82|75.42|47
1748431500000|2025-05-28 11:25:00|75.87|75.47|75.85|75.45|75.88|75.48|75.81|75.41|35
1748431800000|2025-05-28 11:30:00|75.86|75.46|75.99|75.59|76.07|75.67|75.85|75.45|83
1748432100000|2025-05-28 11:35:00|76|75.6|76.01|75.61|76.11|75.71|76|75.6|76
1748432400000|2025-05-28 11:40:00|76.02|75.62|75.98|75.58|76.05|75.65|75.96|75.56|48
1748432700000|2025-05-28 11:45:00|76|75.6|76.03|75.63|76.05|75.65|75.95|75.55|64
1748433000000|2025-05-28 11:50:00|76.04|75.64|76.1|75.7|76.15|75.75|76.01|75.61|60
1748433300000|2025-05-28 11:55:00|76.11|75.71|76.05|75.65|76.14|75.74|76.02|75.62|51
1748433600000|2025-05-28 12:00:00|76.06|75.66|76.02|75.62|76.11|75.71|75.99|75.59|59
1748433900000|2025-05-28 12:05:00|76.01|75.61|76.06|75.66|76.12|75.72|76.01|75.61|84
1748434200000|2025-05-28 12:10:00|76.05|75.65|75.96|75.56|76.07|75.67|75.9|75.5|84
1748434500000|2025-05-28 12:15:00|75.95|75.55|76.02|75.62|76.05|75.65|75.85|75.45|98
1748434800000|2025-05-28 12:20:00|76.01|75.61|76.12|75.72|76.27|75.87|76|75.6|154
1748435100000|2025-05-28 12:25:00|76.13|75.73|76.05|75.65|76.14|75.74|76.01|75.61|67
1748435400000|2025-05-28 12:30:00|76.06|75.66|75.99|75.59|76.08|75.68|75.93|75.53|157
1748435700000|2025-05-28 12:35:00|75.98|75.58|76.17|75.77|76.24|75.84|75.95|75.55|111
1748436000000|2025-05-28 12:40:00|76.18|75.78|76.18|75.78|76.24|75.84|76.15|75.75|84
1748436300000|2025-05-28 12:45:00|76.17|75.77|76.08|75.68|76.19|75.79|76.01|75.61|99
1748436600000|2025-05-28 12:50:00|76.06|75.66|75.87|75.47|76.09|75.69|75.84|75.44|102
1748436900000|2025-05-28 12:55:00|75.88|75.48|75.94|75.54|75.98|75.58|75.87|75.47|56
1748437200000|2025-05-28 13:00:00|75.96|75.56|75.93|75.53|75.99|75.59|75.87|75.47|101
1748437500000|2025-05-28 13:05:00|75.95|75.55|76.17|75.77|76.17|75.77|75.84|75.44|80
1748437800000|2025-05-28 13:10:00|76.16|75.76|76.09|75.69|76.19|75.79|76.07|75.67|118
1748438100000|2025-05-28 13:15:00|76.08|75.68|75.98|75.58|76.08|75.68|75.91|75.51|57
1748438400000|2025-05-28 13:20:00|75.97|75.57|75.99|75.59|76.02|75.62|75.89|75.49|105
1748438700000|2025-05-28 13:25:00|75.98|75.58|75.99|75.59|76.02|75.62|75.92|75.52|109
1748439000000|2025-05-28 13:30:00|76|75.6|76.13|75.73|76.13|75.73|75.83|75.43|256
1748439300000|2025-05-28 13:35:00|76.14|75.74|76.05|75.65|76.14|75.74|75.97|75.57|181
1748439600000|2025-05-28 13:40:00|76.04|75.64|75.67|75.27|76.08|75.68|75.61|75.21|134
1748439900000|2025-05-28 13:45:00|75.65|75.25|75.39|74.99|75.65|75.25|75.29|74.89|167
1748440200000|2025-05-28 13:50:00|75.38|74.98|75.48|75.08|75.48|75.08|75.31|74.91|146
1748440500000|2025-05-28 13:55:00|75.46|75.06|75.15|74.75|75.47|75.07|75.13|74.73|224
1748440800000|2025-05-28 14:00:00|75.13|74.73|75.22|74.82|75.26|74.86|75.08|74.68|280
1748441100000|2025-05-28 14:05:00|75.23|74.83|75|74.6|75.23|74.83|75|74.6|204
1748441400000|2025-05-28 14:10:00|74.97|74.57|75.02|74.62|75.12|74.72|74.93|74.53|184
1748441700000|2025-05-28 14:15:00|75|74.6|74.81|74.41|75.03|74.63|74.79|74.39|193
1748442000000|2025-05-28 14:20:00|74.82|74.42|75.04|74.64|75.05|74.65|74.81|74.41|203
1748442300000|2025-05-28 14:25:00|75.05|74.65|75.2|74.8|75.21|74.81|75|74.6|123
1748442600000|2025-05-28 14:30:00|75.19|74.79|75.15|74.75|75.21|74.81|75.07|74.67|113
1748442900000|2025-05-28 14:35:00|75.14|74.74|74.97|74.57|75.15|74.75|74.94|74.54|117
1748443200000|2025-05-28 14:40:00|74.96|74.56|75.04|74.64|75.08|74.68|74.94|74.54|120
1748443500000|2025-05-28 14:45:00|75.02|74.62|75.08|74.68|75.14|74.74|74.94|74.54|156
1748443800000|2025-05-28 14:50:00|75.07|74.67|75.11|74.71|75.17|74.77|74.95|74.55|99
1748444100000|2025-05-28 14:55:00|75.1|74.7|74.84|74.44|75.11|74.71|74.83|74.43|106
1748444400000|2025-05-28 15:00:00|74.85|74.45|75.07|74.67|75.07|74.67|74.82|74.42|103
1748444700000|2025-05-28 15:05:00|75.06|74.66|74.71|74.31|75.13|74.73|74.71|74.31|99
1748445000000|2025-05-28 15:10:00|74.7|74.3|74.23|73.83|74.7|74.3|74.23|73.83|169
1748445300000|2025-05-28 15:15:00|74.24|73.84|74.39|73.99|74.46|74.06|74.24|73.84|157
1748445600000|2025-05-28 15:20:00|74.4|74|74.58|74.18|74.59|74.19|74.39|73.99|127
1748445900000|2025-05-28 15:25:00|74.57|74.17|74.65|74.25|74.66|74.26|74.49|74.09|94
1748446200000|2025-05-28 15:30:00|74.64|74.24|74.55|74.15|74.65|74.25|74.5|74.1|99
1748446500000|2025-05-28 15:35:00|74.56|74.16|74.7|74.3|74.7|74.3|74.45|74.05|104
1748446800000|2025-05-28 15:40:00|74.69|74.29|74.69|74.29|74.74|74.34|74.63|74.23|79
1748447100000|2025-05-28 15:45:00|74.68|74.28|74.5|74.1|74.71|74.31|74.44|74.04|98
1748447400000|2025-05-28 15:50:00|74.49|74.09|74.44|74.04|74.53|74.13|74.44|74.04|105
1748447700000|2025-05-28 15:55:00|74.43|74.03|74.29|73.89|74.46|74.06|74.29|73.89|64
1748448000000|2025-05-28 16:00:00|74.3|73.9|74.45|74.05|74.52|74.12|74.3|73.9|108
1748448300000|2025-05-28 16:05:00|74.46|74.06|74.58|74.18|74.66|74.26|74.45|74.05|100
1748448600000|2025-05-28 16:10:00|74.57|74.17|74.49|74.09|74.57|74.17|74.38|73.98|83
1748448900000|2025-05-28 16:15:00|74.48|74.08|74.71|74.31|74.76|74.36|74.48|74.08|98
1748449200000|2025-05-28 16:20:00|74.72|74.32|74.77|74.37|74.8|74.4|74.64|74.24|81
1748449500000|2025-05-28 16:25:00|74.78|74.38|74.87|74.47|74.9|74.5|74.77|74.37|52
1748449800000|2025-05-28 16:30:00|74.86|74.46|74.71|74.31|74.86|74.46|74.63|74.23|71
1748450100000|2025-05-28 16:35:00|74.7|74.3|74.7|74.3|74.84|74.44|74.7|74.3|86
1748450400000|2025-05-28 16:40:00|74.69|74.29|74.69|74.29|74.71|74.31|74.64|74.24|47
1748450700000|2025-05-28 16:45:00|74.7|74.3|74.72|74.32|74.8|74.4|74.63|74.23|71
1748451000000|2025-05-28 16:50:00|74.71|74.31|74.71|74.31|74.77|74.37|74.69|74.29|37
1748451300000|2025-05-28 16:55:00|74.7|74.3|74.76|74.36|74.77|74.37|74.7|74.3|46
1748451600000|2025-05-28 17:00:00|74.77|74.37|74.98|74.58|75.06|74.66|74.77|74.37|150
1748451900000|2025-05-28 17:05:00|74.97|74.57|75.1|74.7|75.11|74.71|74.94|74.54|91
1748452200000|2025-05-28 17:10:00|75.09|74.69|75.06|74.66|75.17|74.77|75.06|74.66|77
1748452500000|2025-05-28 17:15:00|75.07|74.67|75.2|74.8|75.29|74.89|75.07|74.67|82
1748452800000|2025-05-28 17:20:00|75.19|74.79|75.01|74.61|75.21|74.81|75.01|74.61|74
1748453100000|2025-05-28 17:25:00|75|74.6|74.97|74.57|75|74.6|74.84|74.44|71
1748453400000|2025-05-28 17:30:00|74.96|74.56|74.78|74.38|74.98|74.58|74.78|74.38|79
1748453700000|2025-05-28 17:35:00|74.77|74.37|74.66|74.26|74.77|74.37|74.65|74.25|43
1748454000000|2025-05-28 17:40:00|74.65|74.25|74.62|74.22|74.67|74.27|74.55|74.15|65
1748454300000|2025-05-28 17:45:00|74.61|74.21|74.7|74.3|74.74|74.34|74.58|74.18|91
1748454600000|2025-05-28 17:50:00|74.69|74.29|74.8|74.4|74.8|74.4|74.65|74.25|80
1748454900000|2025-05-28 17:55:00|74.79|74.39|74.8|74.4|74.86|74.46|74.77|74.37|69
1748455200000|2025-05-28 18:00:00|74.81|74.41|74.97|74.57|75.01|74.61|74.79|74.39|111
1748455500000|2025-05-28 18:05:00|74.98|74.58|75.05|74.65|75.07|74.67|74.85|74.45|130
1748455800000|2025-05-28 18:10:00|75.06|74.66|75.08|74.68|75.13|74.73|75.02|74.62|109
1748456100000|2025-05-28 18:15:00|75.09|74.69|74.92|74.52|75.11|74.71|74.88|74.48|134
1748456400000|2025-05-28 18:20:00|74.91|74.51|74.85|74.45|74.92|74.52|74.77|74.37|101
1748456700000|2025-05-28 18:25:00|74.86|74.46|74.62|74.22|74.86|74.46|74.61|74.21|59
1748457000000|2025-05-28 18:30:00|74.61|74.21|74.57|74.17|74.65|74.25|74.55|74.15|76
1748457300000|2025-05-28 18:35:00|74.55|74.15|74.68|74.28|74.68|74.28|74.53|74.13|74
1748457600000|2025-05-28 18:40:00|74.69|74.29|74.7|74.3|74.72|74.32|74.58|74.18|46
1748457900000|2025-05-28 18:45:00|74.69|74.29|74.61|74.21|74.77|74.37|74.61|74.21|85
1748458200000|2025-05-28 18:50:00|74.62|74.22|74.28|73.88|74.66|74.26|74.26|73.86|121
1748458500000|2025-05-28 18:55:00|74.29|73.89|74.26|73.86|74.32|73.92|74.23|73.83|81
1748458800000|2025-05-28 19:00:00|74.25|73.85|74.49|74.09|74.5|74.1|74.23|73.83|86
1748459100000|2025-05-28 19:05:00|74.48|74.08|74.55|74.15|74.61|74.21|74.46|74.06|65
1748459400000|2025-05-28 19:10:00|74.56|74.16|74.39|73.99|74.58|74.18|74.36|73.96|70
1748459700000|2025-05-28 19:15:00|74.4|74|74.38|73.98|74.44|74.04|74.28|73.88|122
1748460000000|2025-05-28 19:20:00|74.39|73.99|74.31|73.91|74.4|74|74.24|73.84|117
1748460300000|2025-05-28 19:25:00|74.3|73.9|74.23|73.83|74.3|73.9|74.21|73.81|74
1748460600000|2025-05-28 19:30:00|74.22|73.82|74.09|73.69|74.24|73.84|74.01|73.61|97
1748460900000|2025-05-28 19:35:00|74.08|73.68|73.81|73.41|74.08|73.68|73.76|73.36|110
1748461200000|2025-05-28 19:40:00|73.8|73.4|73.52|73.12|73.8|73.4|73.52|73.12|142
1748461500000|2025-05-28 19:45:00|73.51|73.11|73.76|73.36|73.79|73.39|73.5|73.1|132
1748461800000|2025-05-28 19:50:00|73.75|73.35|73.47|73.07|73.78|73.38|73.47|73.07|202
1748462100000|2025-05-28 19:55:00|73.46|73.06|73.44|73.04|73.61|73.21|73.43|73.03|128
1748462400000|2025-05-28 20:00:00|73.43|73.03|73.69|73.29|73.69|73.29|73.39|72.99|176
1748462700000|2025-05-28 20:05:00|73.68|73.28|73.58|73.18|73.72|73.32|73.58|73.18|123
1748463000000|2025-05-28 20:10:00|73.57|73.17|73.64|73.24|73.65|73.25|73.49|73.09|105
1748463300000|2025-05-28 20:15:00|73.63|73.23|73.75|73.35|73.8|73.4|73.61|73.21|69
1748463600000|2025-05-28 20:20:00|73.74|73.34|73.85|73.45|73.85|73.45|73.55|73.15|269
1748463900000|2025-05-28 20:25:00|73.84|73.44|73.85|73.45|73.93|73.53|73.78|73.38|113
1748464200000|2025-05-28 20:30:00|73.84|73.44|73.88|73.48|73.88|73.48|73.65|73.25|105
1748464500000|2025-05-28 20:35:00|73.87|73.47|74.02|73.62|74.04|73.64|73.86|73.46|81
1748464800000|2025-05-28 20:40:00|74.03|73.63|73.99|73.59|74.05|73.65|73.99|73.59|31
1748465100000|2025-05-28 20:45:00|74|73.6|74|73.6|74.1|73.7|73.98|73.58|62
1748465400000|2025-05-28 20:50:00|74.01|73.61|73.98|73.58|74.01|73.61|73.94|73.54|63
1748465700000|2025-05-28 20:55:00|73.99|73.59|74.12|73.72|74.14|73.74|73.99|73.59|74
1748466000000|2025-05-28 21:00:00|74.11|73.71|73.99|73.59|74.11|73.71|73.99|73.59|34
1748466300000|2025-05-28 21:05:00|73.98|73.58|73.97|73.57|74.02|73.62|73.94|73.54|58
1748466600000|2025-05-28 21:10:00|73.98|73.58|74.09|73.69|74.09|73.69|73.91|73.51|44
1748466900000|2025-05-28 21:15:00|74.1|73.7|74.16|73.76|74.18|73.78|74.06|73.66|60
1748467200000|2025-05-28 21:20:00|74.17|73.77|74.2|73.8|74.23|73.83|74.16|73.76|20
1748467500000|2025-05-28 21:25:00|74.19|73.79|73.98|73.58|74.19|73.79|73.98|73.58|33
1748467800000|2025-05-28 21:30:00|73.99|73.59|74.21|73.81|74.21|73.81|73.98|73.58|33
1748468100000|2025-05-28 21:35:00|74.2|73.8|74.22|73.82|74.22|73.82|74.1|73.7|33
1748468400000|2025-05-28 21:40:00|74.21|73.81|74.29|73.89|74.29|73.89|74.19|73.79|24
1748468700000|2025-05-28 21:45:00|74.3|73.9|74.39|73.99|74.39|73.99|74.3|73.9|81
1748469000000|2025-05-28 21:50:00|74.38|73.98|74.5|74.1|74.52|74.12|74.32|73.92|58
1748469300000|2025-05-28 21:55:00|74.49|74.09|74.45|74.05|74.49|74.09|74.33|73.93|67
1748469600000|2025-05-28 22:00:00|74.44|74.04|74.39|73.99|74.49|74.09|74.36|73.96|94
1748469900000|2025-05-28 22:05:00|74.38|73.98|74.27|73.87|74.38|73.98|74.23|73.83|84
1748470200000|2025-05-28 22:10:00|74.26|73.86|74.19|73.79|74.26|73.86|74.08|73.68|65
1748470500000|2025-05-28 22:15:00|74.17|73.77|74.15|73.75|74.18|73.78|74.03|73.63|80
1748470800000|2025-05-28 22:20:00|74.14|73.74|74.08|73.68|74.15|73.75|74.06|73.66|60
1748471100000|2025-05-28 22:25:00|74.07|73.67|74.06|73.66|74.09|73.69|74.03|73.63|67
1748471400000|2025-05-28 22:30:00|74.07|73.67|74|73.6|74.11|73.71|73.94|73.54|117
1748471700000|2025-05-28 22:35:00|73.99|73.59|74.17|73.77|74.21|73.81|73.99|73.59|72
1748472000000|2025-05-28 22:40:00|74.16|73.76|74.12|73.72|74.17|73.77|74.09|73.69|63
1748472300000|2025-05-28 22:45:00|74.13|73.73|74.25|73.85|74.25|73.85|74.06|73.66|83
1748472600000|2025-05-28 22:50:00|74.24|73.84|74.35|73.95|74.36|73.96|74.24|73.84|59
1748472900000|2025-05-28 22:55:00|74.37|73.97|74.3|73.9|74.43|74.03|74.3|73.9|39
1748473200000|2025-05-28 23:00:00|74.33|73.93|74.28|73.88|74.36|73.96|74.24|73.84|74
1748473500000|2025-05-28 23:05:00|74.29|73.89|74.41|74.01|74.45|74.05|74.27|73.87|83
1748473800000|2025-05-28 23:10:00|74.42|74.02|74.55|74.15|74.57|74.17|74.42|74.02|86
1748474100000|2025-05-28 23:15:00|74.56|74.16|74.68|74.28|74.72|74.32|74.46|74.06|109
1748474400000|2025-05-28 23:20:00|74.69|74.29|74.65|74.25|74.75|74.35|74.57|74.17|108
1748474700000|2025-05-28 23:25:00|74.66|74.26|74.77|74.37|74.81|74.41|74.59|74.19|98
1748475000000|2025-05-28 23:30:00|74.78|74.38|74.85|74.45|74.96|74.56|74.78|74.38|97
1748475300000|2025-05-28 23:35:00|74.83|74.43|74.91|74.51|75|74.6|74.82|74.42|74
1748475600000|2025-05-28 23:40:00|74.92|74.52|74.84|74.44|75.01|74.61|74.84|74.44|87
1748475900000|2025-05-28 23:45:00|74.83|74.43|74.71|74.31|74.84|74.44|74.67|74.27|80
1748476200000|2025-05-28 23:50:00|74.7|74.3|74.81|74.41|74.82|74.42|74.7|74.3|55
1748476500000|2025-05-28 23:55:00|74.82|74.42|74.95|74.55|74.97|74.57|74.81|74.41|64
1748476800000|2025-05-29 00:00:00|74.97|74.57|74.83|74.43|75.04|74.64|74.68|74.28|169
1748477100000|2025-05-29 00:05:00|74.84|74.44|74.68|74.28|74.88|74.48|74.68|74.28|106
1748477400000|2025-05-29 00:10:00|74.67|74.27|74.67|74.27|74.67|74.27|74.6|74.2|95
1748477700000|2025-05-29 00:15:00|74.69|74.29|74.77|74.37|74.82|74.42|74.68|74.28|101
1748478000000|2025-05-29 00:20:00|74.78|74.38|75.08|74.68|75.12|74.72|74.77|74.37|120
1748478300000|2025-05-29 00:25:00|75.09|74.69|75.26|74.86|75.27|74.87|75.06|74.66|71
1748478600000|2025-05-29 00:30:00|75.27|74.87|75.16|74.76|75.3|74.9|75.13|74.73|101
1748478900000|2025-05-29 00:35:00|75.17|74.77|75.21|74.81|75.35|74.95|75.17|74.77|104
1748479200000|2025-05-29 00:40:00|75.22|74.82|75.2|74.8|75.32|74.92|75.12|74.72|94
1748479500000|2025-05-29 00:45:00|75.21|74.81|75.49|75.09|75.51|75.11|75.21|74.81|123
1748479800000|2025-05-29 00:50:00|75.5|75.1|75.49|75.09|75.51|75.11|75.38|74.98|72
1748480100000|2025-05-29 00:55:00|75.5|75.1|75.89|75.49|75.9|75.5|75.5|75.1|103
1748480400000|2025-05-29 01:00:00|75.9|75.5|75.58|75.18|75.91|75.51|75.5|75.1|137
1748480700000|2025-05-29 01:05:00|75.57|75.17|75.48|75.08|75.68|75.28|75.47|75.07|80
1748481000000|2025-05-29 01:10:00|75.47|75.07|75.59|75.19|75.65|75.25|75.4|75|65
1748481300000|2025-05-29 01:15:00|75.6|75.2|75.6|75.2|75.66|75.26|75.47|75.07|67
1748481600000|2025-05-29 01:20:00|75.61|75.21|75.49|75.09|75.68|75.28|75.49|75.09|61
1748481900000|2025-05-29 01:25:00|75.48|75.08|75.4|75|75.48|75.08|75.36|74.96|52
1748482200000|2025-05-29 01:30:00|75.39|74.99|75.38|74.98|75.45|75.05|75.29|74.89|52
1748482500000|2025-05-29 01:35:00|75.39|74.99|75.36|74.96|75.57|75.17|75.35|74.95|89
1748482800000|2025-05-29 01:40:00|75.35|74.95|75.59|75.19|75.61|75.21|75.32|74.92|71
1748483100000|2025-05-29 01:45:00|75.6|75.2|75.47|75.07|75.66|75.26|75.45|75.05|93
1748483400000|2025-05-29 01:50:00|75.48|75.08|75.72|75.32|75.8|75.4|75.46|75.06|72
1748483700000|2025-05-29 01:55:00|75.71|75.31|75.67|75.27|75.76|75.36|75.64|75.24|65
1748484000000|2025-05-29 02:00:00|75.68|75.28|75.46|75.06|75.69|75.29|75.45|75.05|80
1748484300000|2025-05-29 02:05:00|75.45|75.05|75.33|74.93|75.45|75.05|75.31|74.91|63
1748484600000|2025-05-29 02:10:00|75.34|74.94|75.34|74.94|75.38|74.98|75.34|74.94|30
1748484900000|2025-05-29 02:15:00|75.36|74.96|75.42|75.02|75.42|75.02|75.31|74.91|66
1748485200000|2025-05-29 02:20:00|75.41|75.01|75.38|74.98|75.43|75.03|75.29|74.89|59
1748485500000|2025-05-29 02:25:00|75.39|74.99|75.82|75.42|75.86|75.46|75.38|74.98|172
1748485800000|2025-05-29 02:30:00|75.83|75.43|76|75.6|76.16|75.76|75.82|75.42|142
1748486100000|2025-05-29 02:35:00|76.01|75.61|75.95|75.55|76.15|75.75|75.92|75.52|174
1748486400000|2025-05-29 02:40:00|75.96|75.56|76.15|75.75|76.15|75.75|75.95|75.55|143
1748486700000|2025-05-29 02:45:00|76.16|75.76|76.24|75.84|76.27|75.87|76.16|75.76|107
1748487000000|2025-05-29 02:50:00|76.25|75.85|76.42|76.02|76.43|76.03|76.23|75.83|132
1748487300000|2025-05-29 02:55:00|76.44|76.04|76.66|76.26|76.68|76.28|76.42|76.02|138
1748487600000|2025-05-29 03:00:00|76.65|76.25|76.36|75.96|76.7|76.3|76.36|75.96|122
1748487900000|2025-05-29 03:05:00|76.37|75.97|76.32|75.92|76.43|76.03|76.15|75.75|180
1748488200000|2025-05-29 03:10:00|76.33|75.93|76.3|75.9|76.37|75.97|76.27|75.87|87
1748488500000|2025-05-29 03:15:00|76.29|75.89|76.36|75.96|76.59|76.19|76.29|75.89|146
1748488800000|2025-05-29 03:20:00|76.37|75.97|76.34|75.94|76.45|76.05|76.29|75.89|95
1748489100000|2025-05-29 03:25:00|76.33|75.93|76.41|76.01|76.46|76.06|76.33|75.93|86
1748489400000|2025-05-29 03:30:00|76.42|76.02|76.31|75.91|76.53|76.13|76.28|75.88|99
1748489700000|2025-05-29 03:35:00|76.32|75.92|76.03|75.63|76.33|75.93|75.99|75.59|101
1748490000000|2025-05-29 03:40:00|76.02|75.62|76.05|75.65|76.05|75.65|75.95|75.55|53
1748490300000|2025-05-29 03:45:00|76.06|75.66|76.02|75.62|76.16|75.76|76|75.6|71
1748490600000|2025-05-29 03:50:00|76.03|75.63|76.03|75.63|76.19|75.79|75.97|75.57|67
1748490900000|2025-05-29 03:55:00|76.02|75.62|76.02|75.62|76.03|75.63|75.94|75.54|56
1748491200000|2025-05-29 04:00:00|76.01|75.61|76.15|75.75|76.16|75.76|76.01|75.61|100
1748491500000|2025-05-29 04:05:00|76.14|75.74|75.88|75.48|76.21|75.81|75.88|75.48|63
1748491800000|2025-05-29 04:10:00|75.89|75.49|75.87|75.47|75.96|75.56|75.81|75.41|93
1748492100000|2025-05-29 04:15:00|75.86|75.46|75.8|75.4|75.89|75.49|75.55|75.15|115
1748492400000|2025-05-29 04:20:00|75.81|75.41|75.78|75.38|75.87|75.47|75.73|75.33|100
1748492700000|2025-05-29 04:25:00|75.76|75.36|75.89|75.49|75.91|75.51|75.73|75.33|61
1748493000000|2025-05-29 04:30:00|75.9|75.5|75.6|75.2|75.92|75.52|75.59|75.19|82
1748493300000|2025-05-29 04:35:00|75.59|75.19|75.43|75.03|75.59|75.19|75.32|74.92|106
1748493600000|2025-05-29 04:40:00|75.42|75.02|75.11|74.71|75.42|75.02|75.03|74.63|131
1748493900000|2025-05-29 04:45:00|75.1|74.7|74.95|74.55|75.1|74.7|74.69|74.29|232
1748494200000|2025-05-29 04:50:00|74.96|74.56|75.25|74.85|75.27|74.87|74.9|74.5|160
1748494500000|2025-05-29 04:55:00|75.23|74.83|75.25|74.85|75.33|74.93|75.23|74.83|65
1748494800000|2025-05-29 05:00:00|75.26|74.86|75.24|74.84|75.34|74.94|75.2|74.8|108
1748495100000|2025-05-29 05:05:00|75.23|74.83|75.18|74.78|75.27|74.87|75.06|74.66|120
1748495400000|2025-05-29 05:10:00|75.2|74.8|75.12|74.72|75.24|74.84|75.11|74.71|56
1748495700000|2025-05-29 05:15:00|75.13|74.73|75.38|74.98|75.41|75.01|75.13|74.73|86
1748496000000|2025-05-29 05:20:00|75.39|74.99|75.4|75|75.46|75.06|75.37|74.97|47
1748496300000|2025-05-29 05:25:00|75.41|75.01|75.31|74.91|75.41|75.01|75.29|74.89|46
1748496600000|2025-05-29 05:30:00|75.3|74.9|75.29|74.89|75.4|75|75.27|74.87|57
1748496900000|2025-05-29 05:35:00|75.28|74.88|75.29|74.89|75.36|74.96|75.28|74.88|58
1748497200000|2025-05-29 05:40:00|75.3|74.9|75.39|74.99|75.43|75.03|75.27|74.87|27
1748497500000|2025-05-29 05:45:00|75.38|74.98|75.41|75.01|75.46|75.06|75.33|74.93|83
1748497800000|2025-05-29 05:50:00|75.4|75|75.1|74.7|75.42|75.02|75.08|74.68|76
1748498100000|2025-05-29 05:55:00|75.09|74.69|75.14|74.74|75.15|74.75|75.05|74.65|66
1748498400000|2025-05-29 06:00:00|75.13|74.73|75.16|74.76|75.2|74.8|75.1|74.7|45
1748498700000|2025-05-29 06:05:00|75.17|74.77|75.06|74.66|75.19|74.79|75.06|74.66|39
1748499000000|2025-05-29 06:10:00|75.05|74.65|75.2|74.8|75.21|74.81|74.97|74.57|53
1748499300000|2025-05-29 06:15:00|75.21|74.81|75.28|74.88|75.31|74.91|75.19|74.79|45
1748499600000|2025-05-29 06:20:00|75.27|74.87|75.31|74.91|75.34|74.94|75.22|74.82|54
1748499900000|2025-05-29 06:25:00|75.32|74.92|75.4|75|75.4|75|75.31|74.91|16
1748500200000|2025-05-29 06:30:00|75.41|75.01|75.43|75.03|75.45|75.05|75.37|74.97|38
1748500500000|2025-05-29 06:35:00|75.44|75.04|75.38|74.98|75.44|75.04|75.34|74.94|52
1748500800000|2025-05-29 06:40:00|75.39|74.99|75.46|75.06|75.46|75.06|75.39|74.99|36
1748501100000|2025-05-29 06:45:00|75.45|75.05|75.56|75.16|75.57|75.17|75.45|75.05|31
1748501400000|2025-05-29 06:50:00|75.57|75.17|75.45|75.05|75.59|75.19|75.45|75.05|38
1748501700000|2025-05-29 06:55:00|75.43|75.03|75.44|75.04|75.44|75.04|75.34|74.94|25
1748502000000|2025-05-29 07:00:00|75.45|75.05|75.17|74.77|75.49|75.09|75.15|74.75|57
1748502300000|2025-05-29 07:05:00|75.18|74.78|75.11|74.71|75.22|74.82|75.06|74.66|75
1748502600000|2025-05-29 07:10:00|75.1|74.7|75.35|74.95|75.37|74.97|75.1|74.7|94
1748502900000|2025-05-29 07:15:00|75.34|74.94|75.37|74.97|75.37|74.97|75.27|74.87|60
1748503200000|2025-05-29 07:20:00|75.36|74.96|75.45|75.05|75.52|75.12|75.34|74.94|67
1748503500000|2025-05-29 07:25:00|75.44|75.04|75.48|75.08|75.49|75.09|75.42|75.02|28
1748503800000|2025-05-29 07:30:00|75.47|75.07|75.42|75.02|75.48|75.08|75.36|74.96|59
1748504100000|2025-05-29 07:35:00|75.43|75.03|75.37|74.97|75.44|75.04|75.34|74.94|41
1748504400000|2025-05-29 07:40:00|75.38|74.98|75.33|74.93|75.42|75.02|75.26|74.86|48
1748504700000|2025-05-29 07:45:00|75.31|74.91|75.18|74.78|75.33|74.93|75.16|74.76|31
1748505000000|2025-05-29 07:50:00|75.16|74.76|75.22|74.82|75.26|74.86|75.16|74.76|29
1748505300000|2025-05-29 07:55:00|75.21|74.81|75.22|74.82|75.25|74.85|75.12|74.72|40
1748505600000|2025-05-29 08:00:00|75.21|74.81|74.95|74.55|75.23|74.83|74.95|74.55|71
1748505900000|2025-05-29 08:05:00|74.94|74.54|75.15|74.75|75.17|74.77|74.82|74.42|88
1748506200000|2025-05-29 08:10:00|75.14|74.74|75.15|74.75|75.18|74.78|75.05|74.65|47
1748506500000|2025-05-29 08:15:00|75.16|74.76|75.29|74.89|75.32|74.92|75.15|74.75|65
1748506800000|2025-05-29 08:20:00|75.28|74.88|75.28|74.88|75.42|75.02|75.27|74.87|65
1748507100000|2025-05-29 08:25:00|75.27|74.87|75.17|74.77|75.27|74.87|75.15|74.75|49
1748507400000|2025-05-29 08:30:00|75.16|74.76|75.31|74.91|75.32|74.92|75.12|74.72|50
1748507700000|2025-05-29 08:35:00|75.29|74.89|75.43|75.03|75.44|75.04|75.27|74.87|49
1748508000000|2025-05-29 08:40:00|75.42|75.02|75.31|74.91|75.43|75.03|75.31|74.91|32
1748508300000|2025-05-29 08:45:00|75.32|74.92|75.32|74.92|75.35|74.95|75.25|74.85|52
1748508600000|2025-05-29 08:50:00|75.33|74.93|75.49|75.09|75.49|75.09|75.32|74.92|83
1748508900000|2025-05-29 08:55:00|75.52|75.12|75.48|75.08|75.54|75.14|75.48|75.08|57
1748509200000|2025-05-29 09:00:00|75.47|75.07|75.31|74.91|75.48|75.08|75.31|74.91|81
1748509500000|2025-05-29 09:05:00|75.32|74.92|75.37|74.97|75.41|75.01|75.32|74.92|63
1748509800000|2025-05-29 09:10:00|75.4|75|75.47|75.07|75.54|75.14|75.4|75|53
1748510100000|2025-05-29 09:15:00|75.48|75.08|75.42|75.02|75.48|75.08|75.39|74.99|49
1748510400000|2025-05-29 09:20:00|75.4|75|75.4|75|75.48|75.08|75.37|74.97|49
1748510700000|2025-05-29 09:25:00|75.41|75.01|75.37|74.97|75.41|75.01|75.31|74.91|36
1748511000000|2025-05-29 09:30:00|75.36|74.96|75.38|74.98|75.48|75.08|75.36|74.96|58
1748511300000|2025-05-29 09:35:00|75.39|74.99|75.43|75.03|75.51|75.11|75.39|74.99|57
1748511600000|2025-05-29 09:40:00|75.42|75.02|75.28|74.88|75.42|75.02|75.24|74.84|48
1748511900000|2025-05-29 09:45:00|75.29|74.89|75.47|75.07|75.47|75.07|75.24|74.84|65
1748512200000|2025-05-29 09:50:00|75.46|75.06|75.44|75.04|75.46|75.06|75.31|74.91|49
1748512500000|2025-05-29 09:55:00|75.43|75.03|75.39|74.99|75.43|75.03|75.32|74.92|42
1748512800000|2025-05-29 10:00:00|75.4|75|75.29|74.89|75.42|75.02|75.29|74.89|61
1748513100000|2025-05-29 10:05:00|75.3|74.9|75.26|74.86|75.39|74.99|75.23|74.83|64
1748513400000|2025-05-29 10:10:00|75.25|74.85|75.19|74.79|75.28|74.88|75.17|74.77|76
1748513700000|2025-05-29 10:15:00|75.2|74.8|75.25|74.85|75.29|74.89|75.17|74.77|75
1748514000000|2025-05-29 10:20:00|75.26|74.86|75.39|74.99|75.45|75.05|75.26|74.86|61
1748514300000|2025-05-29 10:25:00|75.38|74.98|75.19|74.79|75.38|74.98|75.19|74.79|56
1748514600000|2025-05-29 10:30:00|75.2|74.8|75.32|74.92|75.34|74.94|75.18|74.78|72
1748514900000|2025-05-29 10:35:00|75.34|74.94|75.23|74.83|75.36|74.96|75.22|74.82|72
1748515200000|2025-05-29 10:40:00|75.22|74.82|75.34|74.94|75.36|74.96|75.22|74.82|68
1748515500000|2025-05-29 10:45:00|75.33|74.93|75.45|75.05|75.45|75.05|75.33|74.93|58
1748515800000|2025-05-29 10:50:00|75.46|75.06|75.42|75.02|75.49|75.09|75.38|74.98|57
1748516100000|2025-05-29 10:55:00|75.41|75.01|75.48|75.08|75.52|75.12|75.41|75.01|70
1748516400000|2025-05-29 11:00:00|75.49|75.09|75.5|75.1|75.55|75.15|75.47|75.07|48
1748516700000|2025-05-29 11:05:00|75.49|75.09|75.48|75.08|75.57|75.17|75.47|75.07|83
1748517000000|2025-05-29 11:10:00|75.49|75.09|75.48|75.08|75.58|75.18|75.43|75.03|73
1748517300000|2025-05-29 11:15:00|75.5|75.1|75.66|75.26|75.66|75.26|75.49|75.09|66
1748517600000|2025-05-29 11:20:00|75.67|75.27|75.7|75.3|75.77|75.37|75.67|75.27|71
1748517900000|2025-05-29 11:25:00|75.71|75.31|75.69|75.29|75.74|75.34|75.66|75.26|48
1748518200000|2025-05-29 11:30:00|75.71|75.31|75.7|75.3|75.81|75.41|75.7|75.3|70
1748518500000|2025-05-29 11:35:00|75.69|75.29|75.65|75.25|75.75|75.35|75.62|75.22|72
1748518800000|2025-05-29 11:40:00|75.67|75.27|75.67|75.27|75.69|75.29|75.56|75.16|85
1748519100000|2025-05-29 11:45:00|75.66|75.26|75.72|75.32|75.74|75.34|75.58|75.18|153
1748519400000|2025-05-29 11:50:00|75.71|75.31|75.79|75.39|75.81|75.41|75.63|75.23|150
1748519700000|2025-05-29 11:55:00|75.78|75.38|75.81|75.41|75.83|75.43|75.64|75.24|85
1748520000000|2025-05-29 12:00:00|75.8|75.4|75.76|75.36|75.83|75.43|75.71|75.31|138
1748520300000|2025-05-29 12:05:00|75.74|75.34|75.68|75.28|75.78|75.38|75.55|75.15|173
1748520600000|2025-05-29 12:10:00|75.67|75.27|75.48|75.08|75.7|75.3|75.42|75.02|112
1748520900000|2025-05-29 12:15:00|75.47|75.07|75.37|74.97|75.47|75.07|75.33|74.93|129
1748521200000|2025-05-29 12:20:00|75.36|74.96|75.32|74.92|75.43|75.03|75.23|74.83|108
1748521500000|2025-05-29 12:25:00|75.33|74.93|75.49|75.09|75.5|75.1|75.32|74.92|64
1748521800000|2025-05-29 12:30:00|75.5|75.1|75.56|75.16|75.77|75.37|75.46|75.06|168
1748522100000|2025-05-29 12:35:00|75.54|75.14|75.43|75.03|75.57|75.17|75.39|74.99|159
1748522400000|2025-05-29 12:40:00|75.42|75.02|75.01|74.61|75.44|75.04|74.96|74.56|199
1748522700000|2025-05-29 12:45:00|75.02|74.62|75.19|74.79|75.24|74.84|75|74.6|129
1748523000000|2025-05-29 12:50:00|75.2|74.8|75.22|74.82|75.27|74.87|75.09|74.69|113
1748523300000|2025-05-29 12:55:00|75.23|74.83|75.13|74.73|75.25|74.85|75.12|74.72|71
1748523600000|2025-05-29 13:00:00|75.12|74.72|75.33|74.93|75.35|74.95|75.12|74.72|107
1748523900000|2025-05-29 13:05:00|75.34|74.94|75.38|74.98|75.53|75.13|75.33|74.93|82
1748524200000|2025-05-29 13:10:00|75.39|74.99|75.35|74.95|75.39|74.99|75.29|74.89|138
1748524500000|2025-05-29 13:15:00|75.36|74.96|75.19|74.79|75.4|75|75.15|74.75|131
1748524800000|2025-05-29 13:20:00|75.2|74.8|75.14|74.74|75.24|74.84|75.06|74.66|158
1748525100000|2025-05-29 13:25:00|75.13|74.73|75.1|74.7|75.2|74.8|75.08|74.68|154
1748525400000|2025-05-29 13:30:00|75.12|74.72|75.12|74.72|75.15|74.75|74.86|74.46|196
1748525700000|2025-05-29 13:35:00|75.14|74.74|74.76|74.36|75.14|74.74|74.74|74.34|195
1748526000000|2025-05-29 13:40:00|74.75|74.35|74.48|74.08|74.75|74.35|74.42|74.02|209
1748526300000|2025-05-29 13:45:00|74.47|74.07|74.46|74.06|74.66|74.26|74.44|74.04|194
1748526600000|2025-05-29 13:50:00|74.45|74.05|74.67|74.27|74.78|74.38|74.37|73.97|148
1748526900000|2025-05-29 13:55:00|74.66|74.26|74.5|74.1|74.68|74.28|74.39|73.99|147
1748527200000|2025-05-29 14:00:00|74.48|74.08|74.55|74.15|74.65|74.25|74.45|74.05|191
1748527500000|2025-05-29 14:05:00|74.54|74.14|74.1|73.7|74.54|74.14|74.05|73.65|186
1748527800000|2025-05-29 14:10:00|74.12|73.72|74.19|73.79|74.23|73.83|74.02|73.62|268
1748528100000|2025-05-29 14:15:00|74.18|73.78|73.8|73.4|74.2|73.8|73.75|73.35|139
1748528400000|2025-05-29 14:20:00|73.78|73.38|73.6|73.2|73.78|73.38|73.58|73.18|212
1748528700000|2025-05-29 14:25:00|73.59|73.19|73.78|73.38|73.92|73.52|73.59|73.19|216
1748529000000|2025-05-29 14:30:00|73.77|73.37|73.71|73.31|73.85|73.45|73.6|73.2|217
1748529300000|2025-05-29 14:35:00|73.73|73.33|74.15|73.75|74.15|73.75|73.73|73.33|207
1748529600000|2025-05-29 14:40:00|74.14|73.74|74.1|73.7|74.16|73.76|73.99|73.59|138
1748529900000|2025-05-29 14:45:00|74.11|73.71|74.36|73.96|74.44|74.04|74.08|73.68|102
1748530200000|2025-05-29 14:50:00|74.37|73.97|74.45|74.05|74.49|74.09|74.28|73.88|75
1748530500000|2025-05-29 14:55:00|74.44|74.04|74.49|74.09|74.54|74.14|74.39|73.99|80
1748530800000|2025-05-29 15:00:00|74.48|74.08|74.37|73.97|74.54|74.14|74.34|73.94|151
1748531100000|2025-05-29 15:05:00|74.36|73.96|74.26|73.86|74.39|73.99|74.2|73.8|125
1748531400000|2025-05-29 15:10:00|74.25|73.85|74.29|73.89|74.45|74.05|74.22|73.82|128
1748531700000|2025-05-29 15:15:00|74.28|73.88|74.42|74.02|74.47|74.07|74.26|73.86|100
1748532000000|2025-05-29 15:20:00|74.41|74.01|74.37|73.97|74.48|74.08|74.33|73.93|134
1748532300000|2025-05-29 15:25:00|74.36|73.96|74.42|74.02|74.43|74.03|74.33|73.93|103
1748532600000|2025-05-29 15:30:00|74.41|74.01|74.21|73.81|74.46|74.06|74.14|73.74|154
1748532900000|2025-05-29 15:35:00|74.2|73.8|73.99|73.59|74.25|73.85|73.99|73.59|102
1748533200000|2025-05-29 15:40:00|74|73.6|74.06|73.66|74.11|73.71|73.96|73.56|66
1748533500000|2025-05-29 15:45:00|74.05|73.65|73.93|73.53|74.05|73.65|73.88|73.48|156
1748533800000|2025-05-29 15:50:00|73.94|73.54|74.04|73.64|74.14|73.74|73.94|73.54|72
1748534100000|2025-05-29 15:55:00|74.02|73.62|73.94|73.54|74.15|73.75|73.9|73.5|100
1748534400000|2025-05-29 16:00:00|73.95|73.55|73.89|73.49|73.98|73.58|73.81|73.41|134
1748534700000|2025-05-29 16:05:00|73.88|73.48|73.86|73.46|73.88|73.48|73.72|73.32|118
1748535000000|2025-05-29 16:10:00|73.85|73.45|73.98|73.58|74.03|73.63|73.83|73.43|97
1748535300000|2025-05-29 16:15:00|73.97|73.57|73.95|73.55|74.17|73.77|73.95|73.55|117
1748535600000|2025-05-29 16:20:00|73.96|73.56|73.93|73.53|73.97|73.57|73.85|73.45|101
1748535900000|2025-05-29 16:25:00|73.94|73.54|73.93|73.53|73.97|73.57|73.84|73.44|84
1748536200000|2025-05-29 16:30:00|73.92|73.52|73.81|73.41|74.01|73.61|73.79|73.39|114
1748536500000|2025-05-29 16:35:00|73.8|73.4|73.9|73.5|73.95|73.55|73.79|73.39|124
1748536800000|2025-05-29 16:40:00|73.91|73.51|73.86|73.46|73.91|73.51|73.77|73.37|104
1748537100000|2025-05-29 16:45:00|73.85|73.45|73.93|73.53|74|73.6|73.85|73.45|110
1748537400000|2025-05-29 16:50:00|73.94|73.54|73.68|73.28|73.97|73.57|73.65|73.25|158
1748537700000|2025-05-29 16:55:00|73.69|73.29|73.62|73.22|73.83|73.43|73.57|73.17|109
1748538000000|2025-05-29 17:00:00|73.61|73.21|73.6|73.2|73.68|73.28|73.54|73.14|105
1748538300000|2025-05-29 17:05:00|73.61|73.21|73.68|73.28|73.71|73.31|73.53|73.13|97
1748538600000|2025-05-29 17:10:00|73.69|73.29|73.72|73.32|73.81|73.41|73.65|73.25|121
1748538900000|2025-05-29 17:15:00|73.71|73.31|73.66|73.26|73.82|73.42|73.58|73.18|140
1748539200000|2025-05-29 17:20:00|73.64|73.24|73.79|73.39|73.8|73.4|73.62|73.22|136
1748539500000|2025-05-29 17:25:00|73.78|73.38|73.7|73.3|73.8|73.4|73.67|73.27|131
1748539800000|2025-05-29 17:30:00|73.69|73.29|73.72|73.32|73.84|73.44|73.65|73.25|111
1748540100000|2025-05-29 17:35:00|73.73|73.33|73.8|73.4|73.92|73.52|73.73|73.33|142
1748540400000|2025-05-29 17:40:00|73.79|73.39|73.55|73.15|73.79|73.39|73.53|73.13|64
1748540700000|2025-05-29 17:45:00|73.56|73.16|74.01|73.61|74.24|73.84|73.54|73.14|174
1748541000000|2025-05-29 17:50:00|74.02|73.62|74.05|73.65|74.14|73.74|74.02|73.62|128
1748541300000|2025-05-29 17:55:00|74.04|73.64|73.97|73.57|74.05|73.65|73.9|73.5|77
1748541600000|2025-05-29 18:00:00|73.98|73.58|73.92|73.52|74|73.6|73.9|73.5|81
1748541900000|2025-05-29 18:05:00|73.91|73.51|74.06|73.66|74.11|73.71|73.91|73.51|95
1748542200000|2025-05-29 18:10:00|74.09|73.69|74.13|73.73|74.19|73.79|74.07|73.67|116
1748542500000|2025-05-29 18:15:00|74.12|73.72|73.99|73.59|74.17|73.77|73.99|73.59|90
1748542800000|2025-05-29 18:20:00|73.98|73.58|73.87|73.47|74.02|73.62|73.85|73.45|81
1748543100000|2025-05-29 18:25:00|73.88|73.48|73.75|73.35|73.91|73.51|73.75|73.35|55
1748543400000|2025-05-29 18:30:00|73.76|73.36|73.52|73.12|73.87|73.47|73.44|73.04|110
1748543700000|2025-05-29 18:35:00|73.51|73.11|73.35|72.95|73.54|73.14|73.23|72.83|148
1748544000000|2025-05-29 18:40:00|73.34|72.94|73.27|72.87|73.36|72.96|73.24|72.84|111
1748544300000|2025-05-29 18:45:00|73.26|72.86|73.41|73.01|73.41|73.01|73.25|72.85|106
1748544600000|2025-05-29 18:50:00|73.4|73|73.43|73.03|73.55|73.15|73.4|73|73
1748544900000|2025-05-29 18:55:00|73.42|73.02|73.21|72.81|73.46|73.06|73.21|72.81|116
1748545200000|2025-05-29 19:00:00|73.22|72.82|73.19|72.79|73.23|72.83|73.11|72.71|76
1748545500000|2025-05-29 19:05:00|73.2|72.8|72.86|72.46|73.21|72.81|72.85|72.45|113
1748545800000|2025-05-29 19:10:00|72.85|72.45|72.56|72.16|72.98|72.58|72.51|72.11|203
1748546100000|2025-05-29 19:15:00|72.55|72.15|72.66|72.26|72.67|72.27|72.5|72.1|162
1748546400000|2025-05-29 19:20:00|72.65|72.25|72.68|72.28|72.76|72.36|72.52|72.12|135
1748546700000|2025-05-29 19:25:00|72.65|72.25|72.7|72.3|72.77|72.37|72.64|72.24|88
1748547000000|2025-05-29 19:30:00|72.71|72.31|72.72|72.32|72.88|72.48|72.64|72.24|155
1748547300000|2025-05-29 19:35:00|72.71|72.31|72.76|72.36|72.82|72.42|72.61|72.21|129
1748547600000|2025-05-29 19:40:00|72.75|72.35|72.66|72.26|72.77|72.37|72.58|72.18|100
1748547900000|2025-05-29 19:45:00|72.68|72.28|72.92|72.52|72.92|72.52|72.67|72.27|110
1748548200000|2025-05-29 19:50:00|72.93|72.53|72.97|72.57|73.03|72.63|72.92|72.52|136
1748548500000|2025-05-29 19:55:00|72.99|72.59|72.9|72.5|73.06|72.66|72.88|72.48|108
1748548800000|2025-05-29 20:00:00|72.91|72.51|73.06|72.66|73.25|72.85|72.9|72.5|159
1748549100000|2025-05-29 20:05:00|73.07|72.67|72.9|72.5|73.14|72.74|72.89|72.49|123
1748549400000|2025-05-29 20:10:00|72.89|72.49|73|72.6|73.04|72.64|72.88|72.48|77
1748549700000|2025-05-29 20:15:00|73.01|72.61|73.16|72.76|73.21|72.81|73.01|72.61|71
1748550000000|2025-05-29 20:20:00|73.17|72.77|73.08|72.68|73.19|72.79|73.06|72.66|46
1748550300000|2025-05-29 20:25:00|73.09|72.69|73.13|72.73|73.22|72.82|73.09|72.69|52
1748550600000|2025-05-29 20:30:00|73.15|72.75|73.25|72.85|73.27|72.87|73.12|72.72|41
1748550900000|2025-05-29 20:35:00|73.26|72.86|73.21|72.81|73.34|72.94|73.2|72.8|37
1748551200000|2025-05-29 20:40:00|73.23|72.83|73.03|72.63|73.23|72.83|73.03|72.63|72
1748551500000|2025-05-29 20:45:00|73.04|72.64|73.07|72.67|73.07|72.67|72.97|72.57|67
1748551800000|2025-05-29 20:50:00|73.06|72.66|73.12|72.72|73.14|72.74|73.04|72.64|29
1748552100000|2025-05-29 20:55:00|73.11|72.71|73.1|72.7|73.19|72.79|73.1|72.7|55
1748552400000|2025-05-29 21:00:00|73.09|72.69|73.15|72.75|73.2|72.8|73.08|72.68|57
1748552700000|2025-05-29 21:05:00|73.13|72.73|73.2|72.8|73.22|72.82|73.13|72.73|33
1748553000000|2025-05-29 21:10:00|73.21|72.81|73.33|72.93|73.33|72.93|73.2|72.8|38
1748553300000|2025-05-29 21:15:00|73.31|72.91|73.43|73.03|73.43|73.03|73.29|72.89|57
1748553600000|2025-05-29 21:20:00|73.44|73.04|73.52|73.12|73.58|73.18|73.44|73.04|31
1748553900000|2025-05-29 21:25:00|73.51|73.11|73.43|73.03|73.52|73.12|73.4|73|27
1748554200000|2025-05-29 21:30:00|73.42|73.02|73.52|73.12|73.52|73.12|73.41|73.01|16
1748554500000|2025-05-29 21:35:00|73.53|73.13|73.56|73.16|73.56|73.16|73.52|73.12|16
1748554800000|2025-05-29 21:40:00|73.57|73.17|73.54|73.14|73.58|73.18|73.51|73.11|15
1748555100000|2025-05-29 21:45:00|73.55|73.15|73.59|73.19|73.6|73.2|73.55|73.15|15
1748555400000|2025-05-29 21:50:00|73.6|73.2|73.63|73.23|73.66|73.26|73.6|73.2|18
1748555700000|2025-05-29 21:55:00|73.62|73.22|73.78|73.38|73.82|73.42|73.62|73.22|66
1748556000000|2025-05-29 22:00:00|73.79|73.39|73.52|73.12|73.79|73.39|73.51|73.11|187
1748556300000|2025-05-29 22:05:00|73.51|73.11|73.54|73.14|73.54|73.14|73.41|73.01|105
1748556600000|2025-05-29 22:10:00|73.53|73.13|73.42|73.02|73.59|73.19|73.42|73.02|104
1748556900000|2025-05-29 22:15:00|73.41|73.01|73.49|73.09|73.49|73.09|73.4|73|83
1748557200000|2025-05-29 22:20:00|73.5|73.1|73.54|73.14|73.58|73.18|73.49|73.09|57
1748557500000|2025-05-29 22:25:00|73.53|73.13|73.37|72.97|73.54|73.14|73.34|72.94|50
1748557800000|2025-05-29 22:30:00|73.36|72.96|73.32|72.92|73.37|72.97|73.26|72.86|61
1748558100000|2025-05-29 22:35:00|73.33|72.93|73.34|72.94|73.37|72.97|73.27|72.87|97
1748558400000|2025-05-29 22:40:00|73.33|72.93|73.16|72.76|73.34|72.94|73.14|72.74|176
1748558700000|2025-05-29 22:45:00|73.15|72.75|73.14|72.74|73.16|72.76|73.04|72.64|134
1748559000000|2025-05-29 22:50:00|73.13|72.73|73.04|72.64|73.13|72.73|73.02|72.62|108
1748559300000|2025-05-29 22:55:00|73.03|72.63|72.84|72.44|73.03|72.63|72.84|72.44|108
1748559600000|2025-05-29 23:00:00|72.83|72.43|72.93|72.53|73.02|72.62|72.81|72.41|154
1748559900000|2025-05-29 23:05:00|72.94|72.54|73.06|72.66|73.07|72.67|72.91|72.51|110
1748560200000|2025-05-29 23:10:00|73.05|72.65|72.99|72.59|73.08|72.68|72.95|72.55|81
1748560500000|2025-05-29 23:15:00|73|72.6|72.8|72.4|73.06|72.66|72.77|72.37|174
1748560800000|2025-05-29 23:20:00|72.79|72.39|72.67|72.27|72.83|72.43|72.64|72.24|155
1748561100000|2025-05-29 23:25:00|72.66|72.26|72.72|72.32|72.78|72.38|72.65|72.25|112
1748561400000|2025-05-29 23:30:00|72.71|72.31|72.66|72.26|72.83|72.43|72.61|72.21|152
1748561700000|2025-05-29 23:35:00|72.67|72.27|72.83|72.43|72.85|72.45|72.67|72.27|127
1748562000000|2025-05-29 23:40:00|72.81|72.41|72.73|72.33|72.88|72.48|72.69|72.29|103
1748562300000|2025-05-29 23:45:00|72.74|72.34|72.25|71.85|72.8|72.4|72.2|71.8|174
1748562600000|2025-05-29 23:50:00|72.26|71.86|72.47|72.07|72.48|72.08|72.23|71.83|195
1748562900000|2025-05-29 23:55:00|72.46|72.06|72.4|72|72.49|72.09|72.28|71.88|83
1748563200000|2025-05-30 00:00:00|72.39|71.99|72.48|72.08|72.63|72.23|72.36|71.96|130
1748563500000|2025-05-30 00:05:00|72.49|72.09|72.73|72.33|72.74|72.34|72.49|72.09|99
1748563800000|2025-05-30 00:10:00|72.74|72.34|72.87|72.47|72.89|72.49|72.74|72.34|62
1748564100000|2025-05-30 00:15:00|72.88|72.48|72.87|72.47|72.97|72.57|72.82|72.42|133
1748564400000|2025-05-30 00:20:00|72.88|72.48|72.85|72.45|72.95|72.55|72.85|72.45|69
1748564700000|2025-05-30 00:25:00|72.84|72.44|72.66|72.26|72.93|72.53|72.58|72.18|108
1748565000000|2025-05-30 00:30:00|72.65|72.25|72.3|71.9|72.68|72.28|72.24|71.84|146
1748565300000|2025-05-30 00:35:00|72.31|71.91|72.38|71.98|72.42|72.02|72.22|71.82|132
1748565600000|2025-05-30 00:40:00|72.37|71.97|72.48|72.08|72.64|72.24|72.36|71.96|102
1748565900000|2025-05-30 00:45:00|72.51|72.11|72.06|71.66|72.54|72.14|72.06|71.66|138
1748566200000|2025-05-30 00:50:00|72.04|71.64|71.11|70.71|72.21|71.81|71.11|70.71|387
1748566500000|2025-05-30 00:55:00|71.12|70.72|69.32|68.92|71.35|70.95|68.66|68.26|666
1748566800000|2025-05-30 01:00:00|69.34|68.94|70.2|69.8|70.41|70.01|69.28|68.88|581
1748567100000|2025-05-30 01:05:00|70.21|69.81|70.49|70.09|70.63|70.23|69.93|69.53|292
1748567400000|2025-05-30 01:10:00|70.48|70.08|70.61|70.21|70.63|70.23|70.31|69.91|274
1748567700000|2025-05-30 01:15:00|70.6|70.2|70.5|70.1|70.69|70.29|70.47|70.07|263
1748568000000|2025-05-30 01:20:00|70.49|70.09|70.68|70.28|70.73|70.33|70.3|69.9|180
1748568300000|2025-05-30 01:25:00|70.67|70.27|70.91|70.51|70.93|70.53|70.65|70.25|111
1748568600000|2025-05-30 01:30:00|70.92|70.52|70.64|70.24|71.01|70.61|70.64|70.24|162
1748568900000|2025-05-30 01:35:00|70.65|70.25|70.95|70.55|70.98|70.58|70.6|70.2|142
1748569200000|2025-05-30 01:40:00|70.93|70.53|71.01|70.61|71.03|70.63|70.89|70.49|104
1748569500000|2025-05-30 01:45:00|71|70.6|70.78|70.38|71.15|70.75|70.78|70.38|124
1748569800000|2025-05-30 01:50:00|70.79|70.39|70.71|70.31|70.79|70.39|70.62|70.22|130
1748570100000|2025-05-30 01:55:00|70.7|70.3|70.68|70.28|70.71|70.31|70.58|70.18|105
1748570400000|2025-05-30 02:00:00|70.67|70.27|71.04|70.64|71.05|70.65|70.64|70.24|291
1748570700000|2025-05-30 02:05:00|71.03|70.63|71.17|70.77|71.17|70.77|70.93|70.53|178
1748571000000|2025-05-30 02:10:00|71.16|70.76|71.1|70.7|71.23|70.83|70.96|70.56|148
1748571300000|2025-05-30 02:15:00|71.09|70.69|71.29|70.89|71.31|70.91|71.06|70.66|129
1748571600000|2025-05-30 02:20:00|71.3|70.9|71.33|70.93|71.34|70.94|71.22|70.82|81
1748571900000|2025-05-30 02:25:00|71.32|70.92|71.28|70.88|71.33|70.93|71.26|70.86|64
1748572200000|2025-05-30 02:30:00|71.29|70.89|71.27|70.87|71.44|71.04|71.24|70.84|130
1748572500000|2025-05-30 02:35:00|71.28|70.88|71.28|70.88|71.34|70.94|71.15|70.75|155
1748572800000|2025-05-30 02:40:00|71.29|70.89|71.38|70.98|71.43|71.03|71.29|70.89|98
1748573100000|2025-05-30 02:45:00|71.39|70.99|71.34|70.94|71.42|71.02|71.22|70.82|100
1748573400000|2025-05-30 02:50:00|71.33|70.93|71.13|70.73|71.33|70.93|71.13|70.73|72
1748573700000|2025-05-30 02:55:00|71.12|70.72|71.09|70.69|71.12|70.72|71|70.6|85
1748574000000|2025-05-30 03:00:00|71.08|70.68|71.14|70.74|71.14|70.74|71|70.6|119
1748574300000|2025-05-30 03:05:00|71.15|70.75|71.13|70.73|71.28|70.88|71.07|70.67|138
1748574600000|2025-05-30 03:10:00|71.15|70.75|71.26|70.86|71.27|70.87|71.13|70.73|89
1748574900000|2025-05-30 03:15:00|71.27|70.87|71.25|70.85|71.39|70.99|71.18|70.78|141
1748575200000|2025-05-30 03:20:00|71.26|70.86|71.26|70.86|71.28|70.88|71.17|70.77|68
1748575500000|2025-05-30 03:25:00|71.27|70.87|71.36|70.96|71.36|70.96|71.24|70.84|78
1748575800000|2025-05-30 03:30:00|71.37|70.97|71.24|70.84|71.38|70.98|71.24|70.84|90
1748576100000|2025-05-30 03:35:00|71.26|70.86|71.27|70.87|71.35|70.95|71.21|70.81|61
1748576400000|2025-05-30 03:40:00|71.26|70.86|71.21|70.81|71.27|70.87|71.13|70.73|59
1748576700000|2025-05-30 03:45:00|71.2|70.8|71.19|70.79|71.23|70.83|71.11|70.71|69
1748577000000|2025-05-30 03:50:00|71.18|70.78|71.1|70.7|71.2|70.8|71.09|70.69|44
1748577300000|2025-05-30 03:55:00|71.09|70.69|71.1|70.7|71.12|70.72|71.06|70.66|33
1748577600000|2025-05-30 04:00:00|71.09|70.69|70.89|70.49|71.09|70.69|70.85|70.45|63
1748577900000|2025-05-30 04:05:00|70.9|70.5|70.82|70.42|70.97|70.57|70.76|70.36|72
1748578200000|2025-05-30 04:10:00|70.83|70.43|70.89|70.49|71.06|70.66|70.83|70.43|63
1748578500000|2025-05-30 04:15:00|70.88|70.48|70.83|70.43|71|70.6|70.83|70.43|78
1748578800000|2025-05-30 04:20:00|70.84|70.44|70.87|70.47|70.91|70.51|70.81|70.41|37
1748579100000|2025-05-30 04:25:00|70.86|70.46|70.9|70.5|70.95|70.55|70.85|70.45|74
1748579400000|2025-05-30 04:30:00|70.89|70.49|70.95|70.55|70.96|70.56|70.81|70.41|76
1748579700000|2025-05-30 04:35:00|70.94|70.54|70.98|70.58|71.03|70.63|70.93|70.53|68
1748580000000|2025-05-30 04:40:00|71|70.6|71.06|70.66|71.06|70.66|70.89|70.49|63
1748580300000|2025-05-30 04:45:00|71.07|70.67|71.25|70.85|71.28|70.88|71.07|70.67|55
1748580600000|2025-05-30 04:50:00|71.24|70.84|71.24|70.84|71.25|70.85|71.2|70.8|76
1748580900000|2025-05-30 04:55:00|71.23|70.83|71.2|70.8|71.24|70.84|71.17|70.77|63
1748581200000|2025-05-30 05:00:00|71.21|70.81|71.32|70.92|71.38|70.98|71.19|70.79|58
1748581500000|2025-05-30 05:05:00|71.31|70.91|71.26|70.86|71.39|70.99|71.25|70.85|80
1748581800000|2025-05-30 05:10:00|71.27|70.87|71.17|70.77|71.27|70.87|71.17|70.77|63
1748582100000|2025-05-30 05:15:00|71.15|70.75|71.12|70.72|71.19|70.79|71.04|70.64|49
1748582400000|2025-05-30 05:20:00|71.11|70.71|71.31|70.91|71.31|70.91|71.08|70.68|63
1748582700000|2025-05-30 05:25:00|71.3|70.9|71.28|70.88|71.33|70.93|71.24|70.84|48
1748583000000|2025-05-30 05:30:00|71.29|70.89|71.36|70.96|71.41|71.01|71.23|70.83|93
1748583300000|2025-05-30 05:35:00|71.35|70.95|71.4|71|71.48|71.08|71.35|70.95|102
1748583600000|2025-05-30 05:40:00|71.42|71.02|71.41|71.01|71.46|71.06|71.33|70.93|69
1748583900000|2025-05-30 05:45:00|71.4|71|71.14|70.74|71.4|71|71.12|70.72|66
1748584200000|2025-05-30 05:50:00|71.13|70.73|71.12|70.72|71.15|70.75|71.08|70.68|41
1748584500000|2025-05-30 05:55:00|71.11|70.71|71.3|70.9|71.3|70.9|71.11|70.71|40
1748584800000|2025-05-30 06:00:00|71.32|70.92|71.06|70.66|71.35|70.95|71.06|70.66|107
1748585100000|2025-05-30 06:05:00|71.05|70.65|71.06|70.66|71.1|70.7|70.92|70.52|105
1748585400000|2025-05-30 06:10:00|71.05|70.65|70.93|70.53|71.09|70.69|70.93|70.53|89
1748585700000|2025-05-30 06:15:00|70.92|70.52|70.78|70.38|70.94|70.54|70.77|70.37|82
1748586000000|2025-05-30 06:20:00|70.77|70.37|70.88|70.48|70.94|70.54|70.75|70.35|68
1748586300000|2025-05-30 06:25:00|70.89|70.49|70.59|70.19|70.89|70.49|70.56|70.16|100
1748586600000|2025-05-30 06:30:00|70.58|70.18|70.55|70.15|70.6|70.2|70.45|70.05|132
1748586900000|2025-05-30 06:35:00|70.56|70.16|70.34|69.94|70.68|70.28|70.32|69.92|135
1748587200000|2025-05-30 06:40:00|70.33|69.93|70.28|69.88|70.36|69.96|70.25|69.85|101
1748587500000|2025-05-30 06:45:00|70.27|69.87|70.06|69.66|70.28|69.88|70.05|69.65|133
1748587800000|2025-05-30 06:50:00|70.07|69.67|69.87|69.47|70.18|69.78|69.87|69.47|140
1748588100000|2025-05-30 06:55:00|69.88|69.48|70.24|69.84|70.33|69.93|69.88|69.48|160
1748588400000|2025-05-30 07:00:00|70.25|69.85|70.63|70.23|70.64|70.24|70.25|69.85|115
1748588700000|2025-05-30 07:05:00|70.64|70.24|70.23|69.83|70.71|70.31|70.19|69.79|141
1748589000000|2025-05-30 07:10:00|70.22|69.82|70.15|69.75|70.32|69.92|69.95|69.55|139
1748589300000|2025-05-30 07:15:00|70.16|69.76|70.36|69.96|70.5|70.1|70.16|69.76|121
1748589600000|2025-05-30 07:20:00|70.38|69.98|70.56|70.16|70.75|70.35|70.38|69.98|148
1748589900000|2025-05-30 07:25:00|70.55|70.15|70.55|70.15|70.57|70.17|70.47|70.07|97
1748590200000|2025-05-30 07:30:00|70.54|70.14|70.32|69.92|70.57|70.17|70.28|69.88|138
1748590500000|2025-05-30 07:35:00|70.3|69.9|70.4|70|70.48|70.08|70.19|69.79|175
1748590800000|2025-05-30 07:40:00|70.41|70.01|70.42|70.02|70.51|70.11|70.33|69.93|76
1748591100000|2025-05-30 07:45:00|70.4|70|70.4|70|70.46|70.06|70.12|69.72|98
1748591400000|2025-05-30 07:50:00|70.43|70.03|70.42|70.02|70.52|70.12|70.29|69.89|63
1748591700000|2025-05-30 07:55:00|70.41|70.01|70.21|69.81|70.44|70.04|70.19|69.79|62
1748592000000|2025-05-30 08:00:00|70.2|69.8|70.1|69.7|70.27|69.87|70.02|69.62|117
1748592300000|2025-05-30 08:05:00|70.07|69.67|70.24|69.84|70.24|69.84|69.81|69.41|110
1748592600000|2025-05-30 08:10:00|70.23|69.83|70.17|69.77|70.32|69.92|70.1|69.7|81
1748592900000|2025-05-30 08:15:00|70.18|69.78|70.07|69.67|70.25|69.85|70.07|69.67|110
1748593200000|2025-05-30 08:20:00|70.08|69.68|70.06|69.66|70.12|69.72|69.99|69.59|120
1748593500000|2025-05-30 08:25:00|70.07|69.67|70.37|69.97|70.41|70.01|70|69.6|154
1748593800000|2025-05-30 08:30:00|70.36|69.96|70.21|69.81|70.59|70.19|70.21|69.81|141
1748594100000|2025-05-30 08:35:00|70.22|69.82|70.09|69.69|70.3|69.9|69.99|69.59|141
1748594400000|2025-05-30 08:40:00|70.11|69.71|70.19|69.79|70.23|69.83|70|69.6|160
1748594700000|2025-05-30 08:45:00|70.18|69.78|70.38|69.98|70.46|70.06|70.17|69.77|121
1748595000000|2025-05-30 08:50:00|70.39|69.99|70.36|69.96|70.46|70.06|70.25|69.85|118
1748595300000|2025-05-30 08:55:00|70.37|69.97|70.27|69.87|70.39|69.99|70.27|69.87|82
1748595600000|2025-05-30 09:00:00|70.26|69.86|70.19|69.79|70.46|70.06|70.19|69.79|153
1748595900000|2025-05-30 09:05:00|70.18|69.78|70.05|69.65|70.38|69.98|69.97|69.57|167
1748596200000|2025-05-30 09:10:00|70.04|69.64|70.14|69.74|70.14|69.74|69.95|69.55|125
1748596500000|2025-05-30 09:15:00|70.12|69.72|70.32|69.92|70.34|69.94|70.07|69.67|137
1748596800000|2025-05-30 09:20:00|70.31|69.91|70.43|70.03|70.5|70.1|70.31|69.91|95
1748597100000|2025-05-30 09:25:00|70.44|70.04|70.27|69.87|70.44|70.04|70.27|69.87|81
1748597400000|2025-05-30 09:30:00|70.28|69.88|70.11|69.71|70.32|69.92|70.07|69.67|145
1748597700000|2025-05-30 09:35:00|70.1|69.7|69.73|69.33|70.15|69.75|69.68|69.28|216
1748598000000|2025-05-30 09:40:00|69.71|69.31|69.91|69.51|69.93|69.53|69.65|69.25|143
1748598300000|2025-05-30 09:45:00|69.92|69.52|70.07|69.67|70.2|69.8|69.92|69.52|246
1748598600000|2025-05-30 09:50:00|70.08|69.68|70.4|70|70.43|70.03|70.01|69.61|186
1748598900000|2025-05-30 09:55:00|70.39|69.99|70.47|70.07|70.52|70.12|70.35|69.95|105
1748599200000|2025-05-30 10:00:00|70.46|70.06|70.41|70.01|70.58|70.18|70.35|69.95|148
1748599500000|2025-05-30 10:05:00|70.43|70.03|70.39|69.99|70.45|70.05|70.34|69.94|149
1748599800000|2025-05-30 10:10:00|70.38|69.98|70.19|69.79|70.4|70|70.15|69.75|113
1748600100000|2025-05-30 10:15:00|70.18|69.78|70.34|69.94|70.38|69.98|70.14|69.74|127
1748600400000|2025-05-30 10:20:00|70.33|69.93|70.57|70.17|70.62|70.22|70.32|69.92|143
1748600700000|2025-05-30 10:25:00|70.56|70.16|70.63|70.23|70.63|70.23|70.47|70.07|121
1748601000000|2025-05-30 10:30:00|70.62|70.22|70.53|70.13|70.66|70.26|70.52|70.12|147
1748601300000|2025-05-30 10:35:00|70.54|70.14|70.64|70.24|70.72|70.32|70.54|70.14|145
1748601600000|2025-05-30 10:40:00|70.65|70.25|70.68|70.28|70.71|70.31|70.62|70.22|96
1748601900000|2025-05-30 10:45:00|70.67|70.27|70.95|70.55|70.97|70.57|70.65|70.25|92
1748602200000|2025-05-30 10:50:00|70.94|70.54|70.91|70.51|70.95|70.55|70.81|70.41|141
1748602500000|2025-05-30 10:55:00|70.9|70.5|71.03|70.63|71.09|70.69|70.84|70.44|137
1748602800000|2025-05-30 11:00:00|71.02|70.62|71.1|70.7|71.15|70.75|71|70.6|130
1748603100000|2025-05-30 11:05:00|71.09|70.69|71.16|70.76|71.25|70.85|71.08|70.68|118
1748603400000|2025-05-30 11:10:00|71.17|70.77|71|70.6|71.24|70.84|71|70.6|111
1748603700000|2025-05-30 11:15:00|70.99|70.59|71.18|70.78|71.2|70.8|70.99|70.59|104
1748604000000|2025-05-30 11:20:00|71.17|70.77|70.97|70.57|71.22|70.82|70.97|70.57|163
1748604300000|2025-05-30 11:25:00|70.96|70.56|70.87|70.47|70.98|70.58|70.84|70.44|103
1748604600000|2025-05-30 11:30:00|70.86|70.46|71.1|70.7|71.18|70.78|70.86|70.46|124
1748604900000|2025-05-30 11:35:00|71.09|70.69|71.13|70.73|71.19|70.79|71.04|70.64|127
1748605200000|2025-05-30 11:40:00|71.11|70.71|70.91|70.51|71.12|70.72|70.91|70.51|77
1748605500000|2025-05-30 11:45:00|70.9|70.5|70.99|70.59|71.04|70.64|70.9|70.5|96
1748605800000|2025-05-30 11:50:00|71|70.6|71.15|70.75|71.18|70.78|70.95|70.55|77
1748606100000|2025-05-30 11:55:00|71.14|70.74|71.14|70.74|71.27|70.87|71.14|70.74|86
1748606400000|2025-05-30 12:00:00|71.13|70.73|71.3|70.9|71.37|70.97|71.12|70.72|70
1748606700000|2025-05-30 12:05:00|71.28|70.88|70.97|70.57|71.36|70.96|70.92|70.52|123
1748607000000|2025-05-30 12:10:00|70.98|70.58|70.46|70.06|70.98|70.58|70.46|70.06|232
1748607300000|2025-05-30 12:15:00|70.45|70.05|70.7|70.3|70.79|70.39|70.45|70.05|229
1748607600000|2025-05-30 12:20:00|70.69|70.29|70.35|69.95|70.7|70.3|70.28|69.88|145
1748607900000|2025-05-30 12:25:00|70.36|69.96|70.66|70.26|70.68|70.28|70.35|69.95|142
1748608200000|2025-05-30 12:30:00|70.64|70.24|70.94|70.54|71.01|70.61|70.61|70.21|201
1748608500000|2025-05-30 12:35:00|70.95|70.55|70.98|70.58|70.98|70.58|70.87|70.47|96
1748608800000|2025-05-30 12:40:00|71|70.6|71.18|70.78|71.23|70.83|70.94|70.54|125
1748609100000|2025-05-30 12:45:00|71.17|70.77|71.24|70.84|71.3|70.9|71.16|70.76|104
1748609400000|2025-05-30 12:50:00|71.25|70.85|71|70.6|71.26|70.86|71|70.6|95
1748609700000|2025-05-30 12:55:00|70.99|70.59|70.96|70.56|71.02|70.62|70.93|70.53|85
1748610000000|2025-05-30 13:00:00|70.97|70.57|71.23|70.83|71.24|70.84|70.97|70.57|123
1748610300000|2025-05-30 13:05:00|71.22|70.82|71.08|70.68|71.27|70.87|71.08|70.68|97
1748610600000|2025-05-30 13:10:00|71.07|70.67|70.78|70.38|71.07|70.67|70.74|70.34|148
1748610900000|2025-05-30 13:15:00|70.77|70.37|70.66|70.26|70.84|70.44|70.64|70.24|134
1748611200000|2025-05-30 13:20:00|70.65|70.25|70.45|70.05|70.66|70.26|70.37|69.97|160
1748611500000|2025-05-30 13:25:00|70.42|70.02|70.49|70.09|70.55|70.15|70.34|69.94|195
1748611800000|2025-05-30 13:30:00|70.5|70.1|70.53|70.13|70.56|70.16|70.3|69.9|269
1748612100000|2025-05-30 13:35:00|70.52|70.12|70.56|70.16|70.65|70.25|70.21|69.81|198
1748612400000|2025-05-30 13:40:00|70.55|70.15|70.5|70.1|70.61|70.21|70.44|70.04|168
1748612700000|2025-05-30 13:45:00|70.49|70.09|70.37|69.97|70.58|70.18|70.29|69.89|289
1748613000000|2025-05-30 13:50:00|70.36|69.96|70.09|69.69|70.37|69.97|69.94|69.54|143
1748613300000|2025-05-30 13:55:00|70.08|69.68|70.03|69.63|70.14|69.74|69.94|69.54|199
1748613600000|2025-05-30 14:00:00|70.06|69.66|70.18|69.78|70.3|69.9|69.97|69.57|348
1748613900000|2025-05-30 14:05:00|70.19|69.79|70.25|69.85|70.5|70.1|70.14|69.74|256
1748614200000|2025-05-30 14:10:00|70.26|69.86|70.31|69.91|70.38|69.98|70.13|69.73|236
1748614500000|2025-05-30 14:15:00|70.3|69.9|70.17|69.77|70.43|70.03|70.12|69.72|229
1748614800000|2025-05-30 14:20:00|70.18|69.78|69.91|69.51|70.21|69.81|69.83|69.43|155
1748615100000|2025-05-30 14:25:00|69.9|69.5|69.99|69.59|70|69.6|69.83|69.43|227
1748615400000|2025-05-30 14:30:00|70.01|69.61|70.34|69.94|70.45|70.05|69.97|69.57|188
1748615700000|2025-05-30 14:35:00|70.33|69.93|70.48|70.08|70.6|70.2|70.3|69.9|210
1748616000000|2025-05-30 14:40:00|70.47|70.07|70.44|70.04|70.49|70.09|70.32|69.92|182
1748616300000|2025-05-30 14:45:00|70.45|70.05|70.3|69.9|70.45|70.05|70.25|69.85|187
1748616600000|2025-05-30 14:50:00|70.29|69.89|70.22|69.82|70.3|69.9|70.01|69.61|178
1748616900000|2025-05-30 14:55:00|70.21|69.81|70.33|69.93|70.5|70.1|70.2|69.8|144
1748617200000|2025-05-30 15:00:00|70.32|69.92|70.61|70.21|70.61|70.21|70.31|69.91|177
1748617500000|2025-05-30 15:05:00|70.63|70.23|70.72|70.32|70.76|70.36|70.61|70.21|126
1748617800000|2025-05-30 15:10:00|70.74|70.34|70.9|70.5|70.92|70.52|70.52|70.12|127
1748618100000|2025-05-30 15:15:00|70.89|70.49|70.62|70.22|71.01|70.61|70.6|70.2|172
1748618400000|2025-05-30 15:20:00|70.61|70.21|70.89|70.49|70.94|70.54|70.57|70.17|164
1748618700000|2025-05-30 15:25:00|70.88|70.48|70.96|70.56|71.04|70.64|70.77|70.37|137
1748619000000|2025-05-30 15:30:00|70.94|70.54|70.8|70.4|71.01|70.61|70.75|70.35|177
1748619300000|2025-05-30 15:35:00|70.79|70.39|70.6|70.2|70.79|70.39|70.59|70.19|134
1748619600000|2025-05-30 15:40:00|70.59|70.19|70.63|70.23|70.71|70.31|70.49|70.09|108
1748619900000|2025-05-30 15:45:00|70.62|70.22|70.51|70.11|70.66|70.26|70.48|70.08|124
1748620200000|2025-05-30 15:50:00|70.52|70.12|70.47|70.07|70.62|70.22|70.37|69.97|154
1748620500000|2025-05-30 15:55:00|70.46|70.06|70.37|69.97|70.51|70.11|70.32|69.92|117
1748620800000|2025-05-30 16:00:00|70.38|69.98|70.32|69.92|70.4|70|70.26|69.86|87
1748621100000|2025-05-30 16:05:00|70.31|69.91|70.67|70.27|70.7|70.3|70.31|69.91|89
1748621400000|2025-05-30 16:10:00|70.68|70.28|70.38|69.98|70.7|70.3|70.3|69.9|93
1748621700000|2025-05-30 16:15:00|70.39|69.99|70.13|69.73|70.42|70.02|70.11|69.71|125
1748622000000|2025-05-30 16:20:00|70.11|69.71|69.92|69.52|70.12|69.72|69.91|69.51|176
1748622300000|2025-05-30 16:25:00|69.91|69.51|69.66|69.26|69.93|69.53|69.66|69.26|179
1748622600000|2025-05-30 16:30:00|69.69|69.29|68.68|68.28|69.7|69.3|68.4|68|533
1748622900000|2025-05-30 16:35:00|68.69|68.29|69.24|68.84|69.32|68.92|68.68|68.28|328
1748623200000|2025-05-30 16:40:00|69.23|68.83|69.42|69.02|69.44|69.04|69.11|68.71|270
1748623500000|2025-05-30 16:45:00|69.41|69.01|69.36|68.96|69.52|69.12|69.18|68.78|248
1748623800000|2025-05-30 16:50:00|69.35|68.95|69.25|68.85|69.36|68.96|69.04|68.64|170
1748624100000|2025-05-30 16:55:00|69.22|68.82|69.24|68.84|69.41|69.01|69.22|68.82|141
1748624400000|2025-05-30 17:00:00|69.23|68.83|69.61|69.21|69.64|69.24|69.21|68.81|170
1748624700000|2025-05-30 17:05:00|69.62|69.22|69.88|69.48|69.98|69.58|69.6|69.2|109
1748625000000|2025-05-30 17:10:00|69.89|69.49|69.71|69.31|69.97|69.57|69.7|69.3|104
1748625300000|2025-05-30 17:15:00|69.7|69.3|69.75|69.35|69.77|69.37|69.49|69.09|120
1748625600000|2025-05-30 17:20:00|69.73|69.33|69.6|69.2|69.73|69.33|69.5|69.1|83
1748625900000|2025-05-30 17:25:00|69.58|69.18|69.5|69.1|69.58|69.18|69.44|69.04|99
1748626200000|2025-05-30 17:30:00|69.49|69.09|69.6|69.2|69.74|69.34|69.46|69.06|128
1748626500000|2025-05-30 17:35:00|69.59|69.19|69.8|69.4|69.92|69.52|69.59|69.19|109
1748626800000|2025-05-30 17:40:00|69.81|69.41|69.71|69.31|69.88|69.48|69.71|69.31|84
1748627100000|2025-05-30 17:45:00|69.72|69.32|69.56|69.16|69.79|69.39|69.55|69.15|121
1748627400000|2025-05-30 17:50:00|69.57|69.17|69.7|69.3|69.71|69.31|69.56|69.16|94
1748627700000|2025-05-30 17:55:00|69.71|69.31|69.88|69.48|69.88|69.48|69.7|69.3|108
1748628000000|2025-05-30 18:00:00|69.87|69.47|70.18|69.78|70.31|69.91|69.85|69.45|149
1748628300000|2025-05-30 18:05:00|70.17|69.77|70.37|69.97|70.54|70.14|70.08|69.68|174
1748628600000|2025-05-30 18:10:00|70.38|69.98|70.23|69.83|70.43|70.03|70.2|69.8|87
1748628900000|2025-05-30 18:15:00|70.24|69.84|70.53|70.13|70.54|70.14|70.24|69.84|125
1748629200000|2025-05-30 18:20:00|70.54|70.14|70.68|70.28|70.7|70.3|70.54|70.14|84
1748629500000|2025-05-30 18:25:00|70.69|70.29|70.74|70.34|70.78|70.38|70.64|70.24|61
1748629800000|2025-05-30 18:30:00|70.75|70.35|70.62|70.22|70.76|70.36|70.54|70.14|60
1748630100000|2025-05-30 18:35:00|70.61|70.21|70.76|70.36|70.84|70.44|70.58|70.18|83
1748630400000|2025-05-30 18:40:00|70.77|70.37|70.7|70.3|70.79|70.39|70.7|70.3|71
1748630700000|2025-05-30 18:45:00|70.71|70.31|70.68|70.28|70.83|70.43|70.66|70.26|53
1748631000000|2025-05-30 18:50:00|70.69|70.29|70.89|70.49|70.91|70.51|70.69|70.29|54
1748631300000|2025-05-30 18:55:00|70.88|70.48|70.93|70.53|70.98|70.58|70.87|70.47|53
1748631600000|2025-05-30 19:00:00|70.92|70.52|70.94|70.54|71.04|70.64|70.83|70.43|69
1748631900000|2025-05-30 19:05:00|70.95|70.55|70.97|70.57|71|70.6|70.94|70.54|35
1748632200000|2025-05-30 19:10:00|70.98|70.58|71.02|70.62|71.05|70.65|70.93|70.53|66
1748632500000|2025-05-30 19:15:00|71.03|70.63|71.35|70.95|71.44|71.04|71.02|70.62|79
1748632800000|2025-05-30 19:20:00|71.36|70.96|71.44|71.04|71.54|71.14|71.36|70.96|88
1748633100000|2025-05-30 19:25:00|71.43|71.03|71.32|70.92|71.47|71.07|71.28|70.88|74
1748633400000|2025-05-30 19:30:00|71.31|70.91|71.41|71.01|71.42|71.02|71.25|70.85|77
1748633700000|2025-05-30 19:35:00|71.42|71.02|71.42|71.02|71.67|71.27|71.41|71.01|92
1748634000000|2025-05-30 19:40:00|71.41|71.01|71.28|70.88|71.41|71.01|71.16|70.76|87
1748634300000|2025-05-30 19:45:00|71.27|70.87|71.18|70.78|71.29|70.89|71.14|70.74|71
1748634600000|2025-05-30 19:50:00|71.17|70.77|71.23|70.83|71.32|70.92|71.17|70.77|109
1748634900000|2025-05-30 19:55:00|71.25|70.85|71.28|70.88|71.42|71.02|71.23|70.83|118
1748635200000|2025-05-30 20:00:00|71.29|70.89|71.16|70.76|71.4|71|71.12|70.72|133
1748635500000|2025-05-30 20:05:00|71.17|70.77|70.94|70.54|71.19|70.79|70.92|70.52|82
1748635800000|2025-05-30 20:10:00|70.95|70.55|71.43|70.03|71.54|70.65|70.93|70.02|92
1748636100000|2025-05-30 20:15:00|71.44|70.04|71.5|70.1|71.57|70.17|71.38|69.98|80
1748636400000|2025-05-30 20:20:00|71.49|70.09|71.5|70.1|71.72|70.32|71.47|70.07|101
1748636700000|2025-05-30 20:25:00|71.49|70.09|71.44|70.04|71.5|70.1|71.43|70.03|33
1748637000000|2025-05-30 20:30:00|71.43|70.03|71.51|70.11|71.59|70.19|71.43|70.03|53
1748637300000|2025-05-30 20:35:00|71.49|70.09|71.47|70.07|71.56|70.16|71.44|70.04|67
1748637600000|2025-05-30 20:40:00|71.48|70.08|71.69|70.29|71.69|70.29|71.45|70.05|61
1748637900000|2025-05-30 20:45:00|71.68|70.28|71.56|70.16|71.85|70.45|71.56|70.16|74
1748638200000|2025-05-30 20:50:00|71.57|70.17|71.54|70.14|71.61|70.21|71.51|70.11|50
1748638500000|2025-05-30 20:55:00|71.53|70.13|71.37|69.97|71.55|70.15|71.36|69.96|38
1748674800000|2025-05-31 07:00:00|67.63|66.23|67.46|66.06|67.63|66.23|67.46|66.06|87
1748675100000|2025-05-31 07:05:00|67.47|66.07|67.39|65.99|67.47|66.07|67.24|65.84|79
1748675400000|2025-05-31 07:10:00|67.41|66.01|67.23|65.83|67.41|66.01|67.22|65.82|56
1748675700000|2025-05-31 07:15:00|67.22|65.82|67.25|65.85|67.34|65.94|67.12|65.72|93
1748676000000|2025-05-31 07:20:00|67.24|65.84|67.34|65.94|67.34|65.94|67.22|65.82|77
1748676300000|2025-05-31 07:25:00|67.32|65.92|67.4|66|67.43|66.03|67.32|65.92|60
1748676600000|2025-05-31 07:30:00|67.39|65.99|67.57|66.17|67.63|66.23|67.38|65.98|80
1748676900000|2025-05-31 07:35:00|67.58|66.18|67.43|66.03|67.63|66.23|67.42|66.02|60
1748677200000|2025-05-31 07:40:00|67.44|66.04|67.38|65.98|67.56|66.16|67.38|65.98|48
1748677500000|2025-05-31 07:45:00|67.39|65.99|67.3|65.9|67.46|66.06|67.27|65.87|60
1748677800000|2025-05-31 07:50:00|67.31|65.91|67.54|66.14|67.54|66.14|67.3|65.9|54
1748678100000|2025-05-31 07:55:00|67.53|66.13|67.3|65.9|67.53|66.13|67.29|65.89|43
1748678400000|2025-05-31 08:00:00|67.29|65.89|67.29|65.89|67.38|65.98|67.28|65.88|81
1748678700000|2025-05-31 08:05:00|67.28|65.88|67.26|65.86|67.38|65.98|67.22|65.82|84
1748679000000|2025-05-31 08:10:00|67.27|65.87|67.31|65.91|67.36|65.96|67.24|65.84|91
1748679300000|2025-05-31 08:15:00|67.3|65.9|67.37|65.97|67.37|65.97|67.17|65.77|105
1748679600000|2025-05-31 08:20:00|67.38|65.98|67.67|66.27|67.68|66.28|67.32|65.92|106
1748679900000|2025-05-31 08:25:00|67.68|66.28|67.71|66.31|67.71|66.31|67.68|66.28|4
1748680200000|2025-05-31 08:30:00|67.59|66.19|67.62|66.22|67.74|66.34|67.5|66.1|124
1748680500000|2025-05-31 08:35:00|67.65|66.25|67.49|66.09|67.66|66.26|67.46|66.06|91
1748680800000|2025-05-31 08:40:00|67.5|66.1|67.47|66.07|67.5|66.1|67.34|65.94|94
1748681100000|2025-05-31 08:45:00|67.48|66.08|67.75|66.35|67.79|66.39|67.47|66.07|81
1748681400000|2025-05-31 08:50:00|67.74|66.34|67.8|66.4|67.8|66.4|67.67|66.27|48
1748681700000|2025-05-31 08:55:00|67.81|66.41|67.77|66.37|67.9|66.5|67.74|66.34|56
1748682000000|2025-05-31 09:00:00|67.78|66.38|67.71|66.31|67.86|66.46|67.65|66.25|64
1748682300000|2025-05-31 09:05:00|67.69|66.29|67.61|66.21|67.72|66.32|67.57|66.17|52
1748682600000|2025-05-31 09:10:00|67.6|66.2|67.73|66.33|67.79|66.39|67.57|66.17|73
1748682900000|2025-05-31 09:15:00|67.72|66.32|67.47|66.07|67.73|66.33|67.47|66.07|83
1748683200000|2025-05-31 09:20:00|67.48|66.08|67.24|65.84|67.5|66.1|67.23|65.83|71
1748683500000|2025-05-31 09:25:00|67.23|65.83|67.21|65.81|67.24|65.84|67.16|65.76|66
1748683800000|2025-05-31 09:30:00|67.2|65.8|67.34|65.94|67.42|66.02|67.17|65.77|91
1748684100000|2025-05-31 09:35:00|67.36|65.96|67.34|65.94|67.41|66.01|67.28|65.88|85
1748684400000|2025-05-31 09:40:00|67.35|65.95|67.38|65.98|67.43|66.03|67.34|65.94|63
1748684700000|2025-05-31 09:45:00|67.36|65.96|67.45|66.05|67.48|66.08|67.3|65.9|97
1748685000000|2025-05-31 09:50:00|67.46|66.06|67.45|66.05|67.48|66.08|67.3|65.9|129
1748685300000|2025-05-31 09:55:00|67.46|66.06|67.48|66.08|67.54|66.14|67.4|66|90
1748685600000|2025-05-31 10:00:00|67.47|66.07|67.33|65.93|67.52|66.12|67.3|65.9|206
1748685900000|2025-05-31 10:05:00|67.32|65.92|67.32|65.92|67.5|66.1|67.22|65.82|293
1748686200000|2025-05-31 10:10:00|67.3|65.9|67.72|66.32|67.87|66.47|67.23|65.83|265
1748686500000|2025-05-31 10:15:00|67.71|66.31|67.79|66.39|67.95|66.55|67.7|66.3|238
1748686800000|2025-05-31 10:20:00|67.78|66.38|67.64|66.24|67.83|66.43|67.6|66.2|132
1748687100000|2025-05-31 10:25:00|67.65|66.25|67.53|66.13|67.75|66.35|67.49|66.09|110
1748687400000|2025-05-31 10:30:00|67.52|66.12|67.49|66.09|67.57|66.17|67.45|66.05|83
1748687700000|2025-05-31 10:35:00|67.5|66.1|67.3|65.9|67.51|66.11|67.26|65.86|125
1748688000000|2025-05-31 10:40:00|67.29|65.89|67.24|65.84|67.34|65.94|67.2|65.8|108
1748688300000|2025-05-31 10:45:00|67.23|65.83|67.28|65.88|67.39|65.99|67.11|65.71|127
1748688600000|2025-05-31 10:50:00|67.27|65.87|67.27|65.87|67.33|65.93|67.23|65.83|89
1748688900000|2025-05-31 10:55:00|67.28|65.88|67.39|65.99|67.42|66.02|67.26|65.86|43
1748689200000|2025-05-31 11:00:00|67.38|65.98|67.45|66.05|67.46|66.06|67.35|65.95|66
1748689500000|2025-05-31 11:05:00|67.46|66.06|67.21|65.81|67.46|66.06|67.21|65.81|72
1748689800000|2025-05-31 11:10:00|67.22|65.82|67.26|65.86|67.32|65.92|67.21|65.81|50
1748690100000|2025-05-31 11:15:00|67.25|65.85|67.44|66.04|67.47|66.07|67.24|65.84|74
1748690400000|2025-05-31 11:20:00|67.45|66.05|67.41|66.01|67.46|66.06|67.36|65.96|40
1748690700000|2025-05-31 11:25:00|67.4|66|67.19|65.79|67.4|66|67.17|65.77|38
1748691000000|2025-05-31 11:30:00|67.18|65.78|67.04|65.64|67.24|65.84|67.03|65.63|82
1748691300000|2025-05-31 11:35:00|67.05|65.65|67.08|65.68|67.14|65.74|67.01|65.61|60
1748691600000|2025-05-31 11:40:00|67.09|65.69|67.14|65.74|67.21|65.81|67.05|65.65|111
1748691900000|2025-05-31 11:45:00|67.15|65.75|67.05|65.65|67.15|65.75|67.05|65.65|63
1748692200000|2025-05-31 11:50:00|67.04|65.64|67.09|65.69|67.12|65.72|67.02|65.62|60
1748692500000|2025-05-31 11:55:00|67.1|65.7|67.12|65.72|67.16|65.76|67.05|65.65|43
1748692800000|2025-05-31 12:00:00|67.11|65.71|67.23|65.83|67.24|65.84|67.06|65.66|118
1748693100000|2025-05-31 12:05:00|67.22|65.82|67.42|66.02|67.44|66.04|67.21|65.81|126
1748693400000|2025-05-31 12:10:00|67.43|66.03|67.71|66.31|67.71|66.31|67.42|66.02|101
1748693700000|2025-05-31 12:15:00|67.72|66.32|67.66|66.26|67.8|66.4|67.59|66.19|89
1748694000000|2025-05-31 12:20:00|67.65|66.25|67.54|66.14|67.7|66.3|67.54|66.14|43
1748694300000|2025-05-31 12:25:00|67.52|66.12|67.66|66.26|67.68|66.28|67.51|66.11|79
1748694600000|2025-05-31 12:30:00|67.67|66.27|67.74|66.34|67.76|66.36|67.56|66.16|93
1748694900000|2025-05-31 12:35:00|67.75|66.35|67.75|66.35|67.85|66.45|67.72|66.32|67
1748695200000|2025-05-31 12:40:00|67.74|66.34|67.73|66.33|67.83|66.43|67.72|66.32|62
1748695500000|2025-05-31 12:45:00|67.74|66.34|67.96|66.56|67.97|66.57|67.73|66.33|101
1748695800000|2025-05-31 12:50:00|67.95|66.55|68.11|66.71|68.13|66.73|67.88|66.48|107
1748696100000|2025-05-31 12:55:00|68.12|66.72|68.28|66.88|68.28|66.88|68.12|66.72|44
1748696400000|2025-05-31 13:00:00|68.27|66.87|68.55|67.15|68.63|67.23|68.23|66.83|150
1748696700000|2025-05-31 13:05:00|68.56|67.16|68.68|67.28|68.74|67.34|68.55|67.15|142
1748697000000|2025-05-31 13:10:00|68.67|67.27|68.44|67.04|68.68|67.28|68.37|66.97|110
1748697300000|2025-05-31 13:15:00|68.45|67.05|68.35|66.95|68.62|67.22|68.34|66.94|123
1748697600000|2025-05-31 13:20:00|68.34|66.94|68.43|67.03|68.43|67.03|68.11|66.71|189
1748697900000|2025-05-31 13:25:00|68.42|67.02|68.42|67.02|68.64|67.24|68.42|67.02|121
1748698200000|2025-05-31 13:30:00|68.43|67.03|68.54|67.14|68.61|67.21|68.4|67|135
1748698500000|2025-05-31 13:35:00|68.55|67.15|68.41|67.01|68.61|67.21|68.39|66.99|148
1748698800000|2025-05-31 13:40:00|68.42|67.02|68.31|66.91|68.46|67.06|68.31|66.91|93
1748699100000|2025-05-31 13:45:00|68.32|66.92|68.18|66.78|68.33|66.93|68.15|66.75|88
1748699400000|2025-05-31 13:50:00|68.17|66.77|68.11|66.71|68.21|66.81|68.09|66.69|82
1748699700000|2025-05-31 13:55:00|68.1|66.7|68.32|66.92|68.33|66.93|68.1|66.7|82
1748700000000|2025-05-31 14:00:00|68.3|66.9|68.7|67.3|68.73|67.33|68.28|66.88|133
1748700300000|2025-05-31 14:05:00|68.71|67.31|68.87|67.47|68.87|67.47|68.67|67.27|92
1748700600000|2025-05-31 14:10:00|68.88|67.48|68.8|67.4|68.88|67.48|68.73|67.33|93
1748700900000|2025-05-31 14:15:00|68.81|67.41|68.71|67.31|68.89|67.49|68.66|67.26|102
1748701200000|2025-05-31 14:20:00|68.7|67.3|68.73|67.33|68.74|67.34|68.55|67.15|80
1748701500000|2025-05-31 14:25:00|68.74|67.34|68.59|67.19|68.82|67.42|68.58|67.18|85
1748701800000|2025-05-31 14:30:00|68.6|67.2|68.56|67.16|68.69|67.29|68.55|67.15|117
1748702100000|2025-05-31 14:35:00|68.57|67.17|68.76|67.36|68.76|67.36|68.52|67.12|97
1748702400000|2025-05-31 14:40:00|68.78|67.38|68.71|67.31|68.78|67.38|68.61|67.21|75
1748702700000|2025-05-31 14:45:00|68.75|67.35|68.76|67.36|68.76|67.36|68.75|67.35|2
1748703000000|2025-05-31 14:50:00|68.69|67.29|68.7|67.3|68.74|67.34|68.66|67.26|81
1748703300000|2025-05-31 14:55:00|68.69|67.29|68.73|67.33|68.77|67.37|68.63|67.23|83
1748703600000|2025-05-31 15:00:00|68.72|67.32|68.89|67.49|68.89|67.49|68.69|67.29|91
1748703900000|2025-05-31 15:05:00|68.87|67.47|68.89|67.49|68.9|67.5|68.7|67.3|112
1748704200000|2025-05-31 15:10:00|68.88|67.48|68.7|67.3|68.88|67.48|68.65|67.25|80
1748704500000|2025-05-31 15:15:00|68.73|67.33|68.82|67.42|68.89|67.49|68.7|67.3|72
1748704800000|2025-05-31 15:20:00|68.83|67.43|68.86|67.46|68.88|67.48|68.75|67.35|54
1748705100000|2025-05-31 15:25:00|68.85|67.45|69.26|67.86|69.26|67.86|68.84|67.44|92
1748705400000|2025-05-31 15:30:00|69.24|67.84|69.26|67.86|69.37|67.97|69.21|67.81|107
1748705700000|2025-05-31 15:35:00|69.24|67.84|68.91|67.51|69.29|67.89|68.9|67.5|118
1748706000000|2025-05-31 15:40:00|68.92|67.52|68.77|67.37|68.94|67.54|68.77|67.37|63
1748706300000|2025-05-31 15:45:00|68.76|67.36|68.57|67.17|68.76|67.36|68.57|67.17|52
1748706600000|2025-05-31 15:50:00|68.58|67.18|68.86|67.46|68.9|67.5|68.58|67.18|68
1748706900000|2025-05-31 15:55:00|68.85|67.45|68.72|67.32|68.86|67.46|68.67|67.27|68
1748707200000|2025-05-31 16:00:00|68.71|67.31|68.84|67.44|68.84|67.44|68.67|67.27|86
1748707500000|2025-05-31 16:05:00|68.83|67.43|69.11|67.71|69.17|67.77|68.83|67.43|120
1748707800000|2025-05-31 16:10:00|69.1|67.7|69.09|67.69|69.19|67.79|69.09|67.69|69
1748708100000|2025-05-31 16:15:00|69.08|67.68|69.28|67.88|69.31|67.91|69.07|67.67|88
1748708400000|2025-05-31 16:20:00|69.27|67.87|69.33|67.93|69.38|67.98|69.23|67.83|97
1748708700000|2025-05-31 16:25:00|69.34|67.94|69.35|67.95|69.38|67.98|69.28|67.88|69
1748709000000|2025-05-31 16:30:00|69.34|67.94|69.4|68|69.43|68.03|69.34|67.94|92
1748709300000|2025-05-31 16:35:00|69.42|68.02|69.32|67.92|69.5|68.1|69.19|67.79|100
1748709600000|2025-05-31 16:40:00|69.31|67.91|69.15|67.75|69.33|67.93|69.08|67.68|108
1748709900000|2025-05-31 16:45:00|69.16|67.76|69.23|67.83|69.27|67.87|69.09|67.69|105
1748710200000|2025-05-31 16:50:00|69.25|67.85|69.29|67.89|69.34|67.94|69.13|67.73|111
1748710500000|2025-05-31 16:55:00|69.3|67.9|69.47|68.07|69.55|68.15|69.29|67.89|160
1748710800000|2025-05-31 17:00:00|69.46|68.06|69.48|68.08|69.48|68.08|69.38|67.98|101
1748711100000|2025-05-31 17:05:00|69.49|68.09|69.36|67.96|69.57|68.17|69.36|67.96|94
1748711400000|2025-05-31 17:10:00|69.37|67.97|69.39|67.99|69.39|67.99|69.26|67.86|87
1748711700000|2025-05-31 17:15:00|69.38|67.98|69.44|68.04|69.5|68.1|69.34|67.94|87
1748712000000|2025-05-31 17:20:00|69.45|68.05|69.31|67.91|69.46|68.06|69.29|67.89|96
1748712300000|2025-05-31 17:25:00|69.3|67.9|69.35|67.95|69.4|68|69.3|67.9|95
1748712600000|2025-05-31 17:30:00|69.36|67.96|69.27|67.87|69.37|67.97|69.18|67.78|86
1748712900000|2025-05-31 17:35:00|69.26|67.86|69.27|67.87|69.37|67.97|69.23|67.83|83
1748713200000|2025-05-31 17:40:00|69.28|67.88|69.2|67.8|69.34|67.94|69.18|67.78|84
1748713500000|2025-05-31 17:45:00|69.19|67.79|69.11|67.71|69.23|67.83|69.1|67.7|72
1748713800000|2025-05-31 17:50:00|69.1|67.7|68.82|67.42|69.11|67.71|68.81|67.41|71
1748714100000|2025-05-31 17:55:00|68.83|67.43|68.87|67.47|68.89|67.49|68.79|67.39|54
1748714400000|2025-05-31 18:00:00|68.86|67.46|69.09|67.69|69.09|67.69|68.86|67.46|58
1748714700000|2025-05-31 18:05:00|69.1|67.7|69.25|67.85|69.3|67.9|69.1|67.7|75
1748715000000|2025-05-31 18:10:00|69.24|67.84|69.21|67.81|69.28|67.88|69.18|67.78|51
1748715300000|2025-05-31 18:15:00|69.23|67.83|69.33|67.93|69.37|67.97|69.16|67.76|53
1748715600000|2025-05-31 18:20:00|69.35|67.95|69.27|67.87|69.41|68.01|69.27|67.87|30
1748715900000|2025-05-31 18:25:00|69.28|67.88|69.3|67.9|69.3|67.9|69.19|67.79|44
1748716200000|2025-05-31 18:30:00|69.29|67.89|69.31|67.91|69.4|68|69.27|67.87|41
1748716500000|2025-05-31 18:35:00|69.3|67.9|69.25|67.85|69.35|67.95|69.25|67.85|36
1748716800000|2025-05-31 18:40:00|69.24|67.84|69.23|67.83|69.32|67.92|69.21|67.81|31
1748717100000|2025-05-31 18:45:00|69.22|67.82|69.2|67.8|69.23|67.83|69.15|67.75|31
1748717400000|2025-05-31 18:50:00|69.21|67.81|69.38|67.98|69.38|67.98|69.21|67.81|37
1748717700000|2025-05-31 18:55:00|69.36|67.96|69.34|67.94|69.39|67.99|69.33|67.93|28
1748718000000|2025-05-31 19:00:00|69.35|67.95|69.62|68.22|69.68|68.28|69.34|67.94|98
1748718300000|2025-05-31 19:05:00|69.61|68.21|70.04|68.64|70.09|68.69|69.6|68.2|123
1748718600000|2025-05-31 19:10:00|70.05|68.65|69.79|68.39|70.06|68.66|69.78|68.38|117
1748718900000|2025-05-31 19:15:00|69.78|68.38|69.77|68.37|69.91|68.51|69.71|68.31|100
1748719200000|2025-05-31 19:20:00|69.79|68.39|69.69|68.29|69.81|68.41|69.69|68.29|85
1748719500000|2025-05-31 19:25:00|69.71|68.31|69.74|68.34|69.8|68.4|69.65|68.25|68
1748719800000|2025-05-31 19:30:00|69.75|68.35|69.69|68.29|69.79|68.39|69.69|68.29|78
1748720100000|2025-05-31 19:35:00|69.68|68.28|69.71|68.31|69.76|68.36|69.62|68.22|86
1748720400000|2025-05-31 19:40:00|69.72|68.32|69.72|68.32|69.83|68.43|69.72|68.32|61
1748720700000|2025-05-31 19:45:00|69.71|68.31|69.77|68.37|69.79|68.39|69.67|68.27|80
1748721000000|2025-05-31 19:50:00|69.78|68.38|69.64|68.24|69.79|68.39|69.58|68.18|69
1748721300000|2025-05-31 19:55:00|69.65|68.25|69.66|68.26|69.72|68.32|69.63|68.23|80
1748721600000|2025-05-31 20:00:00|69.65|68.25|69.75|68.35|69.77|68.37|69.6|68.2|116
1748721900000|2025-05-31 20:05:00|69.76|68.36|69.9|68.5|69.9|68.5|69.69|68.29|118
1748722200000|2025-05-31 20:10:00|69.89|68.49|69.53|68.13|69.89|68.49|69.51|68.11|119
1748722500000|2025-05-31 20:15:00|69.54|68.14|69.54|68.14|69.58|68.18|69.47|68.07|96
1748722800000|2025-05-31 20:20:00|69.53|68.13|69.58|68.18|69.68|68.28|69.52|68.12|97
1748723100000|2025-05-31 20:25:00|69.57|68.17|69.64|68.24|69.66|68.26|69.53|68.13|39
1748723400000|2025-05-31 20:30:00|69.65|68.25|69.63|68.23|69.69|68.29|69.61|68.21|45
1748723700000|2025-05-31 20:35:00|69.64|68.24|69.59|68.19|69.64|68.24|69.52|68.12|35
1748724000000|2025-05-31 20:40:00|69.58|68.18|69.58|68.18|69.66|68.26|69.54|68.14|58
1748724300000|2025-05-31 20:45:00|69.59|68.19|69.64|68.24|69.65|68.25|69.54|68.14|59
1748724600000|2025-05-31 20:50:00|69.65|68.25|69.67|68.27|69.68|68.28|69.6|68.2|64
1748724900000|2025-05-31 20:55:00|69.69|68.29|69.74|68.34|69.74|68.34|69.65|68.25|49
1748725200000|2025-05-31 21:00:00|69.73|68.33|69.99|68.59|70.11|68.71|69.73|68.33|121
1748725500000|2025-05-31 21:05:00|70.01|68.61|70.18|68.78|70.22|68.82|70.01|68.61|65
1748725800000|2025-05-31 21:10:00|70.19|68.79|69.91|68.51|70.24|68.84|69.91|68.51|84
1748726100000|2025-05-31 21:15:00|69.92|68.52|69.84|68.44|69.94|68.54|69.82|68.42|71
1748726400000|2025-05-31 21:20:00|69.85|68.45|69.98|68.58|69.98|68.58|69.85|68.45|37
1748726700000|2025-05-31 21:25:00|69.96|68.56|70.01|68.61|70.04|68.64|69.93|68.53|25
1748727000000|2025-05-31 21:30:00|70.02|68.62|69.83|68.43|70.07|68.67|69.81|68.41|46
1748727300000|2025-05-31 21:35:00|69.84|68.44|69.86|68.46|69.97|68.57|69.84|68.44|52
1748727600000|2025-05-31 21:40:00|69.88|68.48|69.89|68.49|69.95|68.55|69.86|68.46|35
1748727900000|2025-05-31 21:45:00|69.88|68.48|69.97|68.57|69.97|68.57|69.86|68.46|20
1748728200000|2025-05-31 21:50:00|69.98|68.58|69.96|68.56|69.98|68.58|69.88|68.48|44
1748728500000|2025-05-31 21:55:00|69.97|68.57|69.88|68.48|69.99|68.59|69.74|68.34|42
1748728800000|2025-05-31 22:00:00|69.89|68.49|69.81|68.41|69.94|68.54|69.79|68.39|148
1748729100000|2025-05-31 22:05:00|69.8|68.4|69.89|68.49|70|68.6|69.72|68.32|146
1748729400000|2025-05-31 22:10:00|69.88|68.48|69.81|68.41|69.88|68.48|69.76|68.36|94
1748729700000|2025-05-31 22:15:00|69.82|68.42|69.75|68.35|69.82|68.42|69.69|68.29|129
1748730000000|2025-05-31 22:20:00|69.74|68.34|69.77|68.37|69.83|68.43|69.74|68.34|54
1748730300000|2025-05-31 22:25:00|69.76|68.36|69.59|68.19|69.78|68.38|69.59|68.19|133
1748730600000|2025-05-31 22:30:00|69.6|68.2|69.57|68.17|69.69|68.29|69.51|68.11|94
1748730900000|2025-05-31 22:35:00|69.56|68.16|69.61|68.21|69.64|68.24|69.56|68.16|50
1748731200000|2025-05-31 22:40:00|69.6|68.2|69.61|68.21|69.62|68.22|69.53|68.13|58
1748731500000|2025-05-31 22:45:00|69.62|68.22|69.45|68.05|69.62|68.22|69.45|68.05|61
1748731800000|2025-05-31 22:50:00|69.46|68.06|69.33|67.93|69.46|68.06|69.32|67.92|82
1748732100000|2025-05-31 22:55:00|69.34|67.94|69.28|67.88|69.34|67.94|69.26|67.86|94
1748732400000|2025-05-31 23:00:00|69.27|67.87|69.23|67.83|69.28|67.88|69.18|67.78|63
1748732700000|2025-05-31 23:05:00|69.24|67.84|69.58|68.18|69.6|68.2|69.24|67.84|149
1748733000000|2025-05-31 23:10:00|69.57|68.17|69.62|68.22|69.62|68.22|69.57|68.17|45
1748733300000|2025-05-31 23:15:00|69.63|68.23|69.54|68.14|69.76|68.36|69.47|68.07|109
1748733600000|2025-05-31 23:20:00|69.55|68.15|69.43|68.03|69.59|68.19|69.43|68.03|48
1748733900000|2025-05-31 23:25:00|69.42|68.02|69.44|68.04|69.5|68.1|69.42|68.02|42
1748734200000|2025-05-31 23:30:00|69.45|68.05|69.36|67.96|69.47|68.07|69.33|67.93|75
1748734500000|2025-05-31 23:35:00|69.35|67.95|69.32|67.92|69.36|67.96|69.29|67.89|46
1748734800000|2025-05-31 23:40:00|69.31|67.91|69.3|67.9|69.33|67.93|69.27|67.87|68
1748735100000|2025-05-31 23:45:00|69.29|67.89|69.33|67.93|69.34|67.94|69.24|67.84|56
1748735400000|2025-05-31 23:50:00|69.32|67.92|69.28|67.88|69.35|67.95|69.23|67.83|83
1748735700000|2025-05-31 23:55:00|69.27|67.87|69.29|67.89|69.32|67.92|69.26|67.86|54
1748736000000|2025-06-01 00:00:00|69.3|67.9|69.14|67.74|69.34|67.94|69.13|67.73|87
1748736300000|2025-06-01 00:05:00|69.16|67.76|69.19|67.79|69.22|67.82|69.13|67.73|73
1748736600000|2025-06-01 00:10:00|69.18|67.78|69.03|67.63|69.19|67.79|68.98|67.58|91
1748736900000|2025-06-01 00:15:00|69.04|67.64|68.95|67.55|69.05|67.65|68.88|67.48|94
1748737200000|2025-06-01 00:20:00|68.94|67.54|68.97|67.57|69.02|67.62|68.9|67.5|87
1748737500000|2025-06-01 00:25:00|68.95|67.55|68.85|67.45|69|67.6|68.8|67.4|84
1748737800000|2025-06-01 00:30:00|68.84|67.44|68.77|67.37|68.91|67.51|68.71|67.31|111
1748738100000|2025-06-01 00:35:00|68.78|67.38|68.88|67.48|68.88|67.48|68.76|67.36|67
1748738400000|2025-06-01 00:40:00|68.87|67.47|68.84|67.44|68.91|67.51|68.81|67.41|51
1748738700000|2025-06-01 00:45:00|68.85|67.45|68.84|67.44|68.9|67.5|68.76|67.36|99
1748739000000|2025-06-01 00:50:00|68.85|67.45|68.69|67.29|68.89|67.49|68.69|67.29|71
1748739300000|2025-06-01 00:55:00|68.68|67.28|68.89|67.49|68.9|67.5|68.67|67.27|68
1748739600000|2025-06-01 01:00:00|68.88|67.48|68.72|67.32|68.89|67.49|68.71|67.31|74
1748739900000|2025-06-01 01:05:00|68.73|67.33|68.59|67.19|68.73|67.33|68.57|67.17|65
1748740200000|2025-06-01 01:10:00|68.61|67.21|69.04|67.64|69.06|67.66|68.6|67.2|88
1748740500000|2025-06-01 01:15:00|69.05|67.65|68.78|67.38|69.1|67.7|68.78|67.38|122
1748740800000|2025-06-01 01:20:00|68.77|67.37|68.77|67.37|68.87|67.47|68.74|67.34|113
1748741100000|2025-06-01 01:25:00|68.76|67.36|68.83|67.43|68.93|67.53|68.72|67.32|87
1748741400000|2025-06-01 01:30:00|68.82|67.42|68.75|67.35|68.88|67.48|68.75|67.35|95
1748741700000|2025-06-01 01:35:00|68.74|67.34|68.63|67.23|68.77|67.37|68.63|67.23|108
1748742000000|2025-06-01 01:40:00|68.64|67.24|68.59|67.19|68.68|67.28|68.58|67.18|67
1748742300000|2025-06-01 01:45:00|68.58|67.18|68.67|67.27|68.71|67.31|68.58|67.18|80
1748742600000|2025-06-01 01:50:00|68.66|67.26|68.31|66.91|68.69|67.29|68.23|66.83|114
1748742900000|2025-06-01 01:55:00|68.3|66.9|68.44|67.04|68.45|67.05|68.29|66.89|97
1748743200000|2025-06-01 02:00:00|68.45|67.05|68.15|66.75|68.46|67.06|68.12|66.72|177
1748743500000|2025-06-01 02:05:00|68.16|66.76|67.96|66.56|68.22|66.82|67.93|66.53|193
1748743800000|2025-06-01 02:10:00|67.94|66.54|68.02|66.62|68.14|66.74|67.94|66.54|122
1748744100000|2025-06-01 02:15:00|68.03|66.63|68.17|66.77|68.24|66.84|68.03|66.63|98
1748744400000|2025-06-01 02:20:00|68.16|66.76|68.24|66.84|68.31|66.91|68.16|66.76|66
1748744700000|2025-06-01 02:25:00|68.25|66.85|68.39|66.99|68.47|67.07|68.25|66.85|76
1748745000000|2025-06-01 02:30:00|68.4|67|68.51|67.11|68.55|67.15|68.4|67|94
1748745300000|2025-06-01 02:35:00|68.52|67.12|68.54|67.14|68.58|67.18|68.48|67.08|82
1748745600000|2025-06-01 02:40:00|68.55|67.15|68.51|67.11|68.57|67.17|68.5|67.1|60
1748745900000|2025-06-01 02:45:00|68.5|67.1|68.58|67.18|68.59|67.19|68.36|66.96|91
1748746200000|2025-06-01 02:50:00|68.57|67.17|68.5|67.1|68.65|67.25|68.49|67.09|87
1748746500000|2025-06-01 02:55:00|68.51|67.11|68.47|67.07|68.51|67.11|68.42|67.02|43
1748746800000|2025-06-01 03:00:00|68.48|67.08|68.36|66.96|68.59|67.19|68.35|66.95|119
1748747100000|2025-06-01 03:05:00|68.38|66.98|68.14|66.74|68.4|67|68.13|66.73|87
1748747400000|2025-06-01 03:10:00|68.12|66.72|68.16|66.76|68.22|66.82|68.12|66.72|23
1748747700000|2025-06-01 03:15:00|68.17|66.77|68.21|66.81|68.33|66.93|68.17|66.77|89
1748748000000|2025-06-01 03:20:00|68.2|66.8|67.95|66.55|68.27|66.87|67.94|66.54|112
1748748300000|2025-06-01 03:25:00|67.98|66.58|68.22|66.82|68.23|66.83|67.98|66.58|102
1748748600000|2025-06-01 03:30:00|68.23|66.83|68.41|67.01|68.45|67.05|68.23|66.83|69
1748748900000|2025-06-01 03:35:00|68.42|67.02|68.48|67.08|68.53|67.13|68.4|67|70
1748749200000|2025-06-01 03:40:00|68.47|67.07|68.48|67.08|68.55|67.15|68.46|67.06|52
1748749500000|2025-06-01 03:45:00|68.49|67.09|68.59|67.19|68.63|67.23|68.49|67.09|68
1748749800000|2025-06-01 03:50:00|68.6|67.2|68.57|67.17|68.62|67.22|68.53|67.13|35
1748750100000|2025-06-01 03:55:00|68.56|67.16|68.54|67.14|68.57|67.17|68.53|67.13|39
1748750400000|2025-06-01 04:00:00|68.53|67.13|68.49|67.09|68.59|67.19|68.49|67.09|70
1748750700000|2025-06-01 04:05:00|68.51|67.11|68.41|67.01|68.51|67.11|68.35|66.95|63
1748751000000|2025-06-01 04:10:00|68.4|67|68.54|67.14|68.55|67.15|68.38|66.98|47
1748751300000|2025-06-01 04:15:00|68.55|67.15|68.73|67.33|68.75|67.35|68.55|67.15|56
1748751600000|2025-06-01 04:20:00|68.72|67.32|68.79|67.39|68.82|67.42|68.72|67.32|55
1748751900000|2025-06-01 04:25:00|68.82|67.42|68.82|67.42|68.85|67.45|68.8|67.4|19
1748752200000|2025-06-01 04:30:00|68.83|67.43|68.95|67.55|68.99|67.59|68.83|67.43|63
1748752500000|2025-06-01 04:35:00|68.97|67.57|69.03|67.63|69.03|67.63|68.93|67.53|47
1748752800000|2025-06-01 04:40:00|69.04|67.64|69.03|67.63|69.11|67.71|69.03|67.63|44
1748753100000|2025-06-01 04:45:00|69.04|67.64|69.03|67.63|69.19|67.79|68.97|67.57|94
1748753400000|2025-06-01 04:50:00|69.02|67.62|69.01|67.61|69.08|67.68|68.97|67.57|74
1748753700000|2025-06-01 04:55:00|69|67.6|68.97|67.57|69|67.6|68.97|67.57|35
1748754000000|2025-06-01 05:00:00|68.96|67.56|68.89|67.49|68.98|67.58|68.84|67.44|67
1748754300000|2025-06-01 05:05:00|68.91|67.51|68.83|67.43|68.94|67.54|68.81|67.41|60
1748754600000|2025-06-01 05:10:00|68.82|67.42|68.9|67.5|68.93|67.53|68.81|67.41|46
1748754900000|2025-06-01 05:15:00|68.91|67.51|68.94|67.54|68.99|67.59|68.9|67.5|57
1748755200000|2025-06-01 05:20:00|68.95|67.55|68.84|67.44|68.98|67.58|68.84|67.44|53
1748755500000|2025-06-01 05:25:00|68.83|67.43|68.91|67.51|68.95|67.55|68.83|67.43|52
1748755800000|2025-06-01 05:30:00|68.9|67.5|68.92|67.52|68.95|67.55|68.85|67.45|40
1748756100000|2025-06-01 05:35:00|68.93|67.53|68.96|67.56|69.02|67.62|68.93|67.53|61
1748756400000|2025-06-01 05:40:00|68.95|67.55|68.71|67.31|68.96|67.56|68.71|67.31|60
1748756700000|2025-06-01 05:45:00|68.7|67.3|68.6|67.2|68.7|67.3|68.56|67.16|53
1748757000000|2025-06-01 05:50:00|68.59|67.19|68.72|67.32|68.75|67.35|68.59|67.19|53
1748757300000|2025-06-01 05:55:00|68.71|67.31|68.69|67.29|68.72|67.32|68.67|67.27|44
1748757600000|2025-06-01 06:00:00|68.68|67.28|68.41|67.01|68.69|67.29|68.38|66.98|109
1748757900000|2025-06-01 06:05:00|68.39|66.99|68.31|66.91|68.4|67|68.28|66.88|77
1748758200000|2025-06-01 06:10:00|68.3|66.9|68.31|66.91|68.33|66.93|68.27|66.87|59
1748758500000|2025-06-01 06:15:00|68.3|66.9|68.21|66.81|68.3|66.9|68.2|66.8|57
1748758800000|2025-06-01 06:20:00|68.2|66.8|68.16|66.76|68.2|66.8|68.11|66.71|81
1748759100000|2025-06-01 06:25:00|68.18|66.78|68.24|66.84|68.32|66.92|68.17|66.77|67
1748759400000|2025-06-01 06:30:00|68.25|66.85|68.44|67.04|68.46|67.06|68.24|66.84|82
1748759700000|2025-06-01 06:35:00|68.45|67.05|68.35|66.95|68.47|67.07|68.35|66.95|50
1748760000000|2025-06-01 06:40:00|68.34|66.94|68.27|66.87|68.34|66.94|68.27|66.87|66
1748760300000|2025-06-01 06:45:00|68.26|66.86|68.22|66.82|68.33|66.93|68.12|66.72|89
1748760600000|2025-06-01 06:50:00|68.23|66.83|68.24|66.84|68.27|66.87|68.2|66.8|44
1748760900000|2025-06-01 06:55:00|68.23|66.83|68.17|66.77|68.23|66.83|68.12|66.72|46
1748761200000|2025-06-01 07:00:00|68.16|66.76|67.98|66.58|68.16|66.76|67.97|66.57|76
1748761500000|2025-06-01 07:05:00|67.97|66.57|67.82|66.42|67.98|66.58|67.8|66.4|91
1748761800000|2025-06-01 07:10:00|67.83|66.43|68.04|66.64|68.12|66.72|67.83|66.43|105
1748762100000|2025-06-01 07:15:00|68.05|66.65|67.93|66.53|68.13|66.73|67.9|66.5|93
1748762400000|2025-06-01 07:20:00|67.94|66.54|68.03|66.63|68.09|66.69|67.9|66.5|91
1748762700000|2025-06-01 07:25:00|68.05|66.65|68.1|66.7|68.1|66.7|68.04|66.64|53
1748763000000|2025-06-01 07:30:00|68.12|66.72|68.05|66.65|68.12|66.72|68.02|66.62|61
1748763300000|2025-06-01 07:35:00|68.04|66.64|67.99|66.59|68.05|66.65|67.95|66.55|53
1748763600000|2025-06-01 07:40:00|67.98|66.58|68.03|66.63|68.03|66.63|67.96|66.56|57
1748763900000|2025-06-01 07:45:00|68.05|66.65|67.99|66.59|68.06|66.66|67.92|66.52|79
1748764200000|2025-06-01 07:50:00|67.98|66.58|68.06|66.66|68.07|66.67|67.95|66.55|75
1748764500000|2025-06-01 07:55:00|68.07|66.67|68.05|66.65|68.09|66.69|68.01|66.61|32
1748764800000|2025-06-01 08:00:00|68.04|66.64|67.73|66.33|68.04|66.64|67.72|66.32|113
1748765100000|2025-06-01 08:05:00|67.74|66.34|67.62|66.22|67.77|66.37|67.62|66.22|89
1748765400000|2025-06-01 08:10:00|67.63|66.23|67.61|66.21|67.69|66.29|67.58|66.18|98
1748765700000|2025-06-01 08:15:00|67.62|66.22|67.62|66.22|67.7|66.3|67.58|66.18|110
1748766000000|2025-06-01 08:20:00|67.61|66.21|67.51|66.11|67.68|66.28|67.51|66.11|84
1748766300000|2025-06-01 08:25:00|67.5|66.1|67.49|66.09|67.56|66.16|67.34|65.94|108
1748766600000|2025-06-01 08:30:00|67.48|66.08|67.57|66.17|67.6|66.2|67.43|66.03|143
1748766900000|2025-06-01 08:35:00|67.56|66.16|67.54|66.14|67.58|66.18|67.39|65.99|138
1748767200000|2025-06-01 08:40:00|67.55|66.15|67.63|66.23|67.64|66.24|67.54|66.14|80
1748767500000|2025-06-01 08:45:00|67.62|66.22|67.54|66.14|67.66|66.26|67.52|66.12|84
1748767800000|2025-06-01 08:50:00|67.53|66.13|67.45|66.05|67.61|66.21|67.41|66.01|100
1748768100000|2025-06-01 08:55:00|67.46|66.06|67.59|66.19|67.6|66.2|67.44|66.04|107
1748768400000|2025-06-01 09:00:00|67.6|66.2|67.33|65.93|67.69|66.29|67.32|65.92|148
1748768700000|2025-06-01 09:05:00|67.34|65.94|67.15|65.75|67.35|65.95|67.12|65.72|97
1748769000000|2025-06-01 09:10:00|67.14|65.74|67.16|65.76|67.22|65.82|67.03|65.63|146
1748769300000|2025-06-01 09:15:00|67.15|65.75|66.85|65.45|67.17|65.77|66.78|65.38|149
1748769600000|2025-06-01 09:20:00|66.84|65.44|66.89|65.49|66.94|65.54|66.56|65.16|219
1748769900000|2025-06-01 09:25:00|66.88|65.48|66.74|65.34|66.88|65.48|66.6|65.2|202
1748770200000|2025-06-01 09:30:00|66.75|65.35|66.59|65.19|66.75|65.35|66.51|65.11|281
1748770500000|2025-06-01 09:35:00|66.61|65.21|66.65|65.25|66.79|65.39|66.59|65.19|174
1748770800000|2025-06-01 09:40:00|66.66|65.26|66.51|65.11|66.66|65.26|66.4|65|186
1748771100000|2025-06-01 09:45:00|66.53|65.13|66.43|65.03|66.53|65.13|66.14|64.74|202
1748771400000|2025-06-01 09:50:00|66.44|65.04|66.3|64.9|66.49|65.09|66.24|64.84|156
1748771700000|2025-06-01 09:55:00|66.32|64.92|66.5|65.1|66.51|65.11|66.25|64.85|125
1748772000000|2025-06-01 10:00:00|66.49|65.09|66.42|65.02|66.73|65.33|66.42|65.02|107
1748772300000|2025-06-01 10:05:00|66.41|65.01|66.36|64.96|66.43|65.03|66.27|64.87|132
1748772600000|2025-06-01 10:10:00|66.35|64.95|66.68|65.28|66.69|65.29|66.34|64.94|119
1748772900000|2025-06-01 10:15:00|66.69|65.29|66.66|65.26|66.71|65.31|66.57|65.17|103
1748773200000|2025-06-01 10:20:00|66.67|65.27|66.74|65.34|66.83|65.43|66.67|65.27|80
1748773500000|2025-06-01 10:25:00|66.75|65.35|66.78|65.38|66.83|65.43|66.75|65.35|59
1748773800000|2025-06-01 10:30:00|66.77|65.37|66.54|65.14|66.8|65.4|66.53|65.13|89
1748774100000|2025-06-01 10:35:00|66.53|65.13|66.39|64.99|66.63|65.23|66.38|64.98|98
1748774400000|2025-06-01 10:40:00|66.4|65|66.53|65.13|66.55|65.15|66.37|64.97|74
1748774700000|2025-06-01 10:45:00|66.52|65.12|66.49|65.09|66.64|65.24|66.44|65.04|99
1748775000000|2025-06-01 10:50:00|66.5|65.1|66.74|65.34|66.78|65.38|66.5|65.1|99
1748775300000|2025-06-01 10:55:00|66.75|65.35|66.89|65.49|66.9|65.5|66.74|65.34|45
1748775600000|2025-06-01 11:00:00|66.88|65.48|66.68|65.28|66.88|65.48|66.6|65.2|72
1748775900000|2025-06-01 11:05:00|66.67|65.27|66.57|65.17|66.69|65.29|66.55|65.15|89
1748776200000|2025-06-01 11:10:00|66.53|65.13|66.7|65.3|66.76|65.36|66.49|65.09|71
1748776500000|2025-06-01 11:15:00|66.71|65.31|66.87|65.47|66.88|65.48|66.7|65.3|41
1748776800000|2025-06-01 11:20:00|66.88|65.48|67|65.6|67.01|65.61|66.83|65.43|71
1748777100000|2025-06-01 11:25:00|66.99|65.59|67|65.6|67.06|65.66|66.97|65.57|51
1748777400000|2025-06-01 11:30:00|66.97|65.57|67.04|65.64|67.07|65.67|66.9|65.5|96
1748777700000|2025-06-01 11:35:00|67.06|65.66|67.03|65.63|67.18|65.78|66.98|65.58|73
1748778000000|2025-06-01 11:40:00|67.02|65.62|67.18|65.78|67.19|65.79|67|65.6|45
1748778300000|2025-06-01 11:45:00|67.17|65.77|67.1|65.7|67.19|65.79|67.09|65.69|39
1748778600000|2025-06-01 11:50:00|67.09|65.69|67.09|65.69|67.12|65.72|67.05|65.65|39
1748778900000|2025-06-01 11:55:00|67.08|65.68|67.09|65.69|67.09|65.69|67.02|65.62|21
1748779200000|2025-06-01 12:00:00|67.08|65.68|66.98|65.58|67.08|65.68|66.97|65.57|39
1748779500000|2025-06-01 12:05:00|66.97|65.57|66.89|65.49|66.98|65.58|66.82|65.42|51
1748779800000|2025-06-01 12:10:00|66.9|65.5|67.13|65.73|67.16|65.76|66.9|65.5|52
1748780100000|2025-06-01 12:15:00|67.14|65.74|67.08|65.68|67.16|65.76|67.04|65.64|51
1748780400000|2025-06-01 12:20:00|67.09|65.69|66.95|65.55|67.15|65.75|66.93|65.53|63
1748780700000|2025-06-01 12:25:00|66.94|65.54|67.03|65.63|67.03|65.63|66.91|65.51|68
1748781000000|2025-06-01 12:30:00|67.04|65.64|66.72|65.32|67.08|65.68|66.66|65.26|97
1748781300000|2025-06-01 12:35:00|66.71|65.31|66.65|65.25|66.71|65.31|66.51|65.11|131
1748781600000|2025-06-01 12:40:00|66.63|65.23|66.67|65.27|66.75|65.35|66.58|65.18|73
1748781900000|2025-06-01 12:45:00|66.65|65.25|66.48|65.08|66.72|65.32|66.47|65.07|94
1748782200000|2025-06-01 12:50:00|66.46|65.06|66.59|65.19|66.71|65.31|66.46|65.06|86
1748782500000|2025-06-01 12:55:00|66.6|65.2|66.7|65.3|66.76|65.36|66.6|65.2|59
1748782800000|2025-06-01 13:00:00|66.69|65.29|66.71|65.31|66.73|65.33|66.64|65.24|116
1748783100000|2025-06-01 13:05:00|66.7|65.3|66.94|65.54|66.94|65.54|66.69|65.29|109
1748783400000|2025-06-01 13:10:00|66.93|65.53|67.05|65.65|67.09|65.69|66.93|65.53|74
1748783700000|2025-06-01 13:15:00|67.06|65.66|67.12|65.72|67.22|65.82|66.97|65.57|125
1748784000000|2025-06-01 13:20:00|67.13|65.73|67.16|65.76|67.26|65.86|67.13|65.73|87
1748784300000|2025-06-01 13:25:00|67.19|65.79|67.02|65.62|67.2|65.8|67.01|65.61|52
1748784600000|2025-06-01 13:30:00|67.01|65.61|67.18|65.78|67.21|65.81|67.01|65.61|69
1748784900000|2025-06-01 13:35:00|67.19|65.79|67.21|65.81|67.21|65.81|67.13|65.73|65
1748785200000|2025-06-01 13:40:00|67.22|65.82|67.24|65.84|67.28|65.88|67.21|65.81|33
1748785500000|2025-06-01 13:45:00|67.25|65.85|67.11|65.71|67.3|65.9|67.1|65.7|87
1748785800000|2025-06-01 13:50:00|67.1|65.7|67.08|65.68|67.22|65.82|67.08|65.68|41
1748786100000|2025-06-01 13:55:00|67.07|65.67|67.06|65.66|67.09|65.69|67.02|65.62|38
1748786400000|2025-06-01 14:00:00|67.07|65.67|67.48|66.08|67.48|66.08|67.07|65.67|89
1748786700000|2025-06-01 14:05:00|67.47|66.07|67.57|66.17|67.6|66.2|67.37|65.97|103
1748787000000|2025-06-01 14:10:00|67.56|66.16|67.45|66.05|67.68|66.28|67.45|66.05|84
1748787300000|2025-06-01 14:15:00|67.47|66.07|67.7|66.3|67.7|66.3|67.47|66.07|126
1748787600000|2025-06-01 14:20:00|67.74|66.34|67.75|66.35|67.78|66.38|67.66|66.26|90
1748787900000|2025-06-01 14:25:00|67.74|66.34|67.95|66.55|68|66.6|67.74|66.34|104
1748788200000|2025-06-01 14:30:00|67.97|66.57|67.88|66.48|67.99|66.59|67.84|66.44|118
1748788500000|2025-06-01 14:35:00|67.87|66.47|67.97|66.57|67.99|66.59|67.81|66.41|85
1748788800000|2025-06-01 14:40:00|67.96|66.56|67.88|66.48|67.96|66.56|67.79|66.39|53
1748789100000|2025-06-01 14:45:00|67.89|66.49|67.75|66.35|67.98|66.58|67.75|66.35|129
1748789400000|2025-06-01 14:50:00|67.74|66.34|67.78|66.38|67.83|66.43|67.68|66.28|93
1748789700000|2025-06-01 14:55:00|67.79|66.39|67.74|66.34|67.82|66.42|67.73|66.33|56
1748790000000|2025-06-01 15:00:00|67.75|66.35|67.88|66.48|67.89|66.49|67.75|66.35|97
1748790300000|2025-06-01 15:05:00|67.89|66.49|67.85|66.45|67.89|66.49|67.66|66.26|137
1748790600000|2025-06-01 15:10:00|67.84|66.44|67.76|66.36|67.85|66.45|67.71|66.31|67
1748790900000|2025-06-01 15:15:00|67.77|66.37|67.98|66.58|68.02|66.62|67.75|66.35|74
1748791200000|2025-06-01 15:20:00|67.99|66.59|68.01|66.61|68.12|66.72|67.99|66.59|65
1748791500000|2025-06-01 15:25:00|68.02|66.62|68.07|66.67|68.12|66.72|67.96|66.56|59
1748791800000|2025-06-01 15:30:00|68.08|66.68|68.14|66.74|68.14|66.74|68.05|66.65|78
1748792100000|2025-06-01 15:35:00|68.13|66.73|68.1|66.7|68.22|66.82|68.01|66.61|81
1748792400000|2025-06-01 15:40:00|68.09|66.69|68.1|66.7|68.1|66.7|68|66.6|57
1748792700000|2025-06-01 15:45:00|68.11|66.71|68.1|66.7|68.16|66.76|68|66.6|78
1748793000000|2025-06-01 15:50:00|68.11|66.71|68.17|66.77|68.3|66.9|68.11|66.71|82
1748793300000|2025-06-01 15:55:00|68.16|66.76|68.23|66.83|68.27|66.87|68.15|66.75|52
1748793600000|2025-06-01 16:00:00|68.22|66.82|68.44|67.04|68.45|67.05|68.21|66.81|152
1748793900000|2025-06-01 16:05:00|68.45|67.05|68.83|67.43|68.83|67.43|68.42|67.02|183
1748794200000|2025-06-01 16:10:00|68.84|67.44|69|67.6|69.16|67.76|68.79|67.39|221
1748794500000|2025-06-01 16:15:00|68.99|67.59|68.85|67.45|69.13|67.73|68.79|67.39|191
1748794800000|2025-06-01 16:20:00|68.84|67.44|69.03|67.63|69.1|67.7|68.76|67.36|109
1748795100000|2025-06-01 16:25:00|69.04|67.64|68.98|67.58|69.13|67.73|68.97|67.57|127
1748795400000|2025-06-01 16:30:00|68.99|67.59|68.81|67.41|69.01|67.61|68.8|67.4|108
1748795700000|2025-06-01 16:35:00|68.82|67.42|69.04|67.64|69.16|67.76|68.82|67.42|118
1748796000000|2025-06-01 16:40:00|69.05|67.65|69.27|67.87|69.29|67.89|69.03|67.63|99
1748796300000|2025-06-01 16:45:00|69.28|67.88|69.22|67.82|69.29|67.89|69.09|67.69|117
1748796600000|2025-06-01 16:50:00|69.21|67.81|69.2|67.8|69.25|67.85|69.16|67.76|105
1748796900000|2025-06-01 16:55:00|69.21|67.81|69|67.6|69.22|67.82|68.96|67.56|63
1748797200000|2025-06-01 17:00:00|69.01|67.61|69.12|67.72|69.12|67.72|68.99|67.59|89
1748797500000|2025-06-01 17:05:00|69.11|67.71|69.12|67.72|69.12|67.72|68.97|67.57|64
1748797800000|2025-06-01 17:10:00|69.13|67.73|68.91|67.51|69.13|67.73|68.9|67.5|68
1748798100000|2025-06-01 17:15:00|68.9|67.5|68.86|67.46|68.91|67.51|68.77|67.37|94
1748798400000|2025-06-01 17:20:00|68.85|67.45|68.83|67.43|68.88|67.48|68.79|67.39|90
1748798700000|2025-06-01 17:25:00|68.84|67.44|68.92|67.52|68.92|67.52|68.82|67.42|67
1748799000000|2025-06-01 17:30:00|68.93|67.53|68.96|67.56|68.96|67.56|68.83|67.43|80
1748799300000|2025-06-01 17:35:00|68.97|67.57|69.06|67.66|69.11|67.71|68.96|67.56|100
1748799600000|2025-06-01 17:40:00|69.05|67.65|68.96|67.56|69.1|67.7|68.95|67.55|68
1748799900000|2025-06-01 17:45:00|68.97|67.57|69.05|67.65|69.06|67.66|68.93|67.53|55
1748800200000|2025-06-01 17:50:00|69.06|67.66|69.05|67.65|69.11|67.71|68.95|67.55|91
1748800500000|2025-06-01 17:55:00|69.04|67.64|68.97|67.57|69.07|67.67|68.96|67.56|38
1748800800000|2025-06-01 18:00:00|68.96|67.56|68.78|67.38|68.98|67.58|68.75|67.35|87
1748801100000|2025-06-01 18:05:00|68.76|67.36|68.61|67.21|68.76|67.36|68.61|67.21|61
1748801400000|2025-06-01 18:10:00|68.62|67.22|68.92|67.52|69.2|67.8|68.62|67.22|149
1748801700000|2025-06-01 18:15:00|68.91|67.51|68.8|67.4|68.99|67.59|68.77|67.37|65
1748802000000|2025-06-01 18:20:00|68.79|67.39|68.56|67.16|68.79|67.39|68.53|67.13|94
1748802300000|2025-06-01 18:25:00|68.55|67.15|68.45|67.05|68.65|67.25|68.41|67.01|111
1748802600000|2025-06-01 18:30:00|68.44|67.04|68.3|66.9|68.45|67.05|68.28|66.88|97
1748802900000|2025-06-01 18:35:00|68.29|66.89|68.05|66.65|68.35|66.95|68.03|66.63|85
1748803200000|2025-06-01 18:40:00|68.04|66.64|67.85|66.45|68.05|66.65|67.75|66.35|123
1748803500000|2025-06-01 18:45:00|67.84|66.44|68.06|66.66|68.06|66.66|67.83|66.43|83
1748803800000|2025-06-01 18:50:00|68.07|66.67|68.1|66.7|68.11|66.71|67.97|66.57|93
1748804100000|2025-06-01 18:55:00|68.11|66.71|68.32|66.92|68.38|66.98|68.1|66.7|95
1748804400000|2025-06-01 19:00:00|68.33|66.93|68.4|67|68.52|67.12|68.29|66.89|120
1748804700000|2025-06-01 19:05:00|68.41|67.01|68.3|66.9|68.43|67.03|68.3|66.9|94
1748805000000|2025-06-01 19:10:00|68.29|66.89|68.31|66.91|68.31|66.91|68.23|66.83|42
1748805300000|2025-06-01 19:15:00|68.3|66.9|68.3|66.9|68.33|66.93|68.25|66.85|51
1748805600000|2025-06-01 19:20:00|68.29|66.89|68.35|66.95|68.4|67|68.27|66.87|30
1748805900000|2025-06-01 19:25:00|68.36|66.96|68.35|66.95|68.37|66.97|68.32|66.92|41
1748806200000|2025-06-01 19:30:00|68.36|66.96|68.68|66.88|68.69|67.05|68.36|66.81|54
1748806500000|2025-06-01 19:35:00|68.67|66.87|68.5|66.7|68.67|66.87|68.47|66.67|64
1748806800000|2025-06-01 19:40:00|68.51|66.71|68.57|66.77|68.57|66.77|68.48|66.68|46
1748807100000|2025-06-01 19:45:00|68.58|66.78|68.69|66.89|68.7|66.9|68.57|66.77|43
1748807400000|2025-06-01 19:50:00|68.67|66.87|68.68|66.88|68.68|67.34|68.14|66.84|26
1748807700000|2025-06-01 19:55:00|68.67|66.87|68.8|67|68.82|67.02|68.67|66.87|42
1748808000000|2025-06-01 20:00:00|68.81|67.01|68.86|67.06|68.9|67.1|68.76|66.96|101
1748808300000|2025-06-01 20:05:00|68.87|67.07|68.69|66.89|68.88|67.08|68.68|66.88|61
1748808600000|2025-06-01 20:10:00|68.7|66.9|68.66|66.86|68.71|66.91|68.55|66.75|42
1748808900000|2025-06-01 20:15:00|68.65|66.85|68.79|66.99|68.82|67.02|68.65|66.85|85
1748809200000|2025-06-01 20:20:00|68.8|67|68.89|67.09|68.9|67.1|68.77|66.97|57
1748809500000|2025-06-01 20:25:00|68.9|67.1|68.82|67.02|68.9|67.1|68.8|67|42
1748809800000|2025-06-01 20:30:00|68.83|67.03|68.85|67.05|68.91|67.11|68.82|67.02|46
1748810100000|2025-06-01 20:35:00|68.87|67.07|68.92|67.12|69|67.2|68.86|67.06|55
1748810400000|2025-06-01 20:40:00|68.93|67.13|68.97|67.17|68.99|67.19|68.93|67.13|50
1748810700000|2025-06-01 20:45:00|68.99|67.19|68.78|66.98|68.99|67.19|68.77|66.97|57
1748811000000|2025-06-01 20:50:00|68.79|66.99|68.72|66.92|68.79|66.99|68.63|66.83|45
1748811300000|2025-06-01 20:55:00|68.71|66.91|68.65|66.85|68.71|66.91|68.64|66.84|51
1748811600000|2025-06-01 21:00:00|68.64|66.84|68.6|67.2|68.64|67.21|68.4|66.8|62
1748811900000|2025-06-01 21:05:00|68.59|67.19|68.77|67.37|68.77|67.37|68.53|67.13|44
1748812200000|2025-06-01 21:10:00|68.78|67.38|68.67|67.27|68.8|67.4|68.63|67.23|36
1748812500000|2025-06-01 21:15:00|68.68|67.28|68.78|67.38|68.81|67.41|68.67|67.27|68
1748812800000|2025-06-01 21:20:00|68.79|67.39|68.87|67.47|68.87|67.47|68.79|67.39|16
1748813100000|2025-06-01 21:25:00|68.86|67.46|68.83|67.43|68.91|67.51|68.83|67.43|15
1748813400000|2025-06-01 21:30:00|68.82|67.42|68.88|67.48|69.06|67.66|68.82|67.42|46
1748813700000|2025-06-01 21:35:00|68.87|67.47|68.98|67.58|69.02|67.62|68.87|67.47|28
1748814000000|2025-06-01 21:40:00|68.97|67.57|68.88|67.48|68.97|67.57|68.86|67.46|30
1748814300000|2025-06-01 21:45:00|68.89|67.49|68.89|67.49|68.89|67.49|68.87|67.47|15
1748814600000|2025-06-01 21:50:00|68.88|67.48|68.95|67.55|68.96|67.56|68.88|67.48|20
1748814900000|2025-06-01 21:55:00|68.96|67.56|69|67.6|69.02|67.62|68.94|67.54|18
1748815200000|2025-06-01 22:00:00|68.99|67.59|69.32|67.92|69.33|67.93|68.98|67.58|100
1748815500000|2025-06-01 22:05:00|69.35|67.95|68.92|68.52|69.43|68.52|68.91|67.74|93
1748815800000|2025-06-01 22:10:00|68.91|68.51|68.78|68.38|68.91|68.51|68.73|68.33|68
1748816100000|2025-06-01 22:15:00|68.79|68.39|68.59|68.19|68.8|68.4|68.59|68.19|110
1748816400000|2025-06-01 22:20:00|68.6|68.2|68.61|68.21|68.7|68.3|68.57|68.17|115
1748816700000|2025-06-01 22:25:00|68.63|68.23|68.46|68.06|68.65|68.25|68.45|68.05|57
1748817000000|2025-06-01 22:30:00|68.47|68.07|68.43|68.03|68.55|68.15|68.42|68.02|57
1748817300000|2025-06-01 22:35:00|68.44|68.04|68.4|68|68.51|68.11|68.4|68|46
1748817600000|2025-06-01 22:40:00|68.39|67.99|68.37|67.97|68.42|68.02|68.37|67.97|32
1748817900000|2025-06-01 22:45:00|68.38|67.98|68.32|67.92|68.41|68.01|68.3|67.9|48
1748818200000|2025-06-01 22:50:00|68.31|67.91|68.4|68|68.41|68.01|68.31|67.91|39
1748818500000|2025-06-01 22:55:00|68.39|67.99|68.35|67.95|68.39|67.99|68.3|67.9|49
1748818800000|2025-06-01 23:00:00|68.36|67.96|68.68|68.28|68.68|68.28|68.35|67.95|78
1748819100000|2025-06-01 23:05:00|68.69|68.29|69.01|68.61|69.02|68.62|68.67|68.27|72
1748819400000|2025-06-01 23:10:00|69|68.6|68.89|68.49|69.01|68.61|68.8|68.4|94
1748819700000|2025-06-01 23:15:00|68.88|68.48|68.92|68.52|68.96|68.56|68.79|68.39|110
1748820000000|2025-06-01 23:20:00|68.93|68.53|68.72|68.32|68.94|68.54|68.71|68.31|89
1748820300000|2025-06-01 23:25:00|68.71|68.31|68.68|68.28|68.74|68.34|68.68|68.28|31
1748820600000|2025-06-01 23:30:00|68.67|68.27|68.7|68.3|68.71|68.31|68.59|68.19|40
1748820900000|2025-06-01 23:35:00|68.69|68.29|68.73|68.33|68.79|68.39|68.69|68.29|58
1748821200000|2025-06-01 23:40:00|68.72|68.32|68.7|68.3|68.74|68.34|68.64|68.24|43
1748821500000|2025-06-01 23:45:00|68.72|68.32|68.74|68.34|68.86|68.46|68.72|68.32|69
1748821800000|2025-06-01 23:50:00|68.73|68.33|68.65|68.25|68.73|68.33|68.64|68.24|62
1748822100000|2025-06-01 23:55:00|68.64|68.24|68.75|68.35|68.77|68.37|68.64|68.24|60
1748822400000|2025-06-02 00:00:00|68.76|68.36|68.68|68.28|68.83|68.43|68.6|68.2|81
1748822700000|2025-06-02 00:05:00|68.69|68.29|68.76|68.36|68.76|68.36|68.52|68.12|120
1748823000000|2025-06-02 00:10:00|68.72|68.32|69.01|68.61|69.01|68.61|68.72|68.32|104
1748823300000|2025-06-02 00:15:00|69.02|68.62|68.95|68.55|69.16|68.76|68.92|68.52|156
1748823600000|2025-06-02 00:20:00|68.96|68.56|68.69|68.29|68.96|68.56|68.65|68.25|153
1748823900000|2025-06-02 00:25:00|68.7|68.3|68.58|68.18|68.75|68.35|68.58|68.18|90
1748824200000|2025-06-02 00:30:00|68.59|68.19|68.59|68.19|68.75|68.35|68.53|68.13|118
1748824500000|2025-06-02 00:35:00|68.58|68.18|68.7|68.3|68.7|68.3|68.44|68.04|145
1748824800000|2025-06-02 00:40:00|68.71|68.31|68.9|68.5|68.9|68.5|68.65|68.25|112
1748825100000|2025-06-02 00:45:00|68.89|68.49|68.73|68.33|68.89|68.49|68.66|68.26|129
1748825400000|2025-06-02 00:50:00|68.72|68.32|68.6|68.2|68.77|68.37|68.6|68.2|73
1748825700000|2025-06-02 00:55:00|68.57|68.17|68.66|68.26|68.67|68.27|68.55|68.15|59
1748826000000|2025-06-02 01:00:00|68.67|68.27|68.97|68.57|68.97|68.57|68.66|68.26|87
1748826300000|2025-06-02 01:05:00|68.98|68.58|69.15|68.75|69.18|68.78|68.89|68.49|97
1748826600000|2025-06-02 01:10:00|69.14|68.74|69.06|68.66|69.18|68.78|69|68.6|103
1748826900000|2025-06-02 01:15:00|69.05|68.65|68.89|68.49|69.06|68.66|68.84|68.44|105
1748827200000|2025-06-02 01:20:00|68.88|68.48|68.86|68.46|69.03|68.63|68.84|68.44|97
1748827500000|2025-06-02 01:25:00|68.85|68.45|68.66|68.26|68.85|68.45|68.65|68.25|86
1748827800000|2025-06-02 01:30:00|68.65|68.25|68.56|68.16|68.66|68.26|68.53|68.13|74
1748828100000|2025-06-02 01:35:00|68.57|68.17|68.63|68.23|68.65|68.25|68.55|68.15|76
1748828400000|2025-06-02 01:40:00|68.64|68.24|68.52|68.12|68.68|68.28|68.49|68.09|50
1748828700000|2025-06-02 01:45:00|68.51|68.11|68.62|68.22|68.63|68.23|68.49|68.09|101
1748829000000|2025-06-02 01:50:00|68.63|68.23|68.68|68.28|68.77|68.37|68.62|68.22|78
1748829300000|2025-06-02 01:55:00|68.66|68.26|68.47|68.07|68.66|68.26|68.46|68.06|63
1748829600000|2025-06-02 02:00:00|68.48|68.08|68.43|68.03|68.56|68.16|68.39|67.99|92
1748829900000|2025-06-02 02:05:00|68.42|68.02|68.45|68.05|68.62|68.22|68.42|68.02|89
1748830200000|2025-06-02 02:10:00|68.46|68.06|68.38|67.98|68.47|68.07|68.3|67.9|100
1748830500000|2025-06-02 02:15:00|68.37|67.97|68.21|67.81|68.43|68.03|68.21|67.81|93
1748830800000|2025-06-02 02:20:00|68.2|67.8|68.21|67.81|68.26|67.86|68.12|67.72|61
1748831100000|2025-06-02 02:25:00|68.2|67.8|68.35|67.95|68.41|68.01|68.16|67.76|75
1748831400000|2025-06-02 02:30:00|68.34|67.94|68.29|67.89|68.36|67.96|68.19|67.79|94
1748831700000|2025-06-02 02:35:00|68.27|67.87|68.32|67.92|68.32|67.92|68.23|67.83|70
1748832000000|2025-06-02 02:40:00|68.33|67.93|68.43|68.03|68.51|68.11|68.33|67.93|68
1748832300000|2025-06-02 02:45:00|68.42|68.02|68.21|67.81|68.46|68.06|68.16|67.76|81
1748832600000|2025-06-02 02:50:00|68.2|67.8|68.12|67.72|68.22|67.82|68.03|67.63|94
1748832900000|2025-06-02 02:55:00|68.13|67.73|68.1|67.7|68.17|67.77|68.06|67.66|37
1748833200000|2025-06-02 03:00:00|68.11|67.71|67.88|67.48|68.13|67.73|67.87|67.47|89
1748833500000|2025-06-02 03:05:00|67.89|67.49|67.85|67.45|67.92|67.52|67.84|67.44|77
1748833800000|2025-06-02 03:10:00|67.86|67.46|67.76|67.36|67.87|67.47|67.72|67.32|66
1748834100000|2025-06-02 03:15:00|67.75|67.35|67.69|67.29|67.88|67.48|67.68|67.28|114
1748834400000|2025-06-02 03:20:00|67.68|67.28|67.81|67.41|67.82|67.42|67.62|67.22|118
1748834700000|2025-06-02 03:25:00|67.8|67.4|67.78|67.38|67.84|67.44|67.69|67.29|55
1748835000000|2025-06-02 03:30:00|67.77|67.37|67.84|67.44|67.9|67.5|67.76|67.36|94
1748835300000|2025-06-02 03:35:00|67.85|67.45|67.96|67.56|67.97|67.57|67.75|67.35|81
1748835600000|2025-06-02 03:40:00|67.95|67.55|68.11|67.71|68.16|67.76|67.95|67.55|47
1748835900000|2025-06-02 03:45:00|68.12|67.72|68.04|67.64|68.16|67.76|68.02|67.62|43
1748836200000|2025-06-02 03:50:00|68.03|67.63|67.87|67.47|68.05|67.65|67.85|67.45|78
1748836500000|2025-06-02 03:55:00|67.89|67.49|67.92|67.52|67.95|67.55|67.89|67.49|52
1748836800000|2025-06-02 04:00:00|67.91|67.51|68.01|67.61|68.04|67.64|67.9|67.5|57
1748837100000|2025-06-02 04:05:00|68.02|67.62|67.83|67.43|68.04|67.64|67.81|67.41|70
1748837400000|2025-06-02 04:10:00|67.82|67.42|68.12|67.72|68.12|67.72|67.82|67.42|55
1748837700000|2025-06-02 04:15:00|68.13|67.73|68.15|67.75|68.27|67.87|68.13|67.73|52
1748838000000|2025-06-02 04:20:00|68.16|67.76|68.18|67.78|68.21|67.81|68.16|67.76|52
1748838300000|2025-06-02 04:25:00|68.17|67.77|68.09|67.69|68.17|67.77|68.09|67.69|44
1748838600000|2025-06-02 04:30:00|68.08|67.68|68.3|67.9|68.3|67.9|68.05|67.65|54
1748838900000|2025-06-02 04:35:00|68.29|67.89|68.19|67.79|68.29|67.89|68.17|67.77|49
1748839200000|2025-06-02 04:40:00|68.18|67.78|68.22|67.82|68.27|67.87|68.16|67.76|56
1748839500000|2025-06-02 04:45:00|68.23|67.83|68.28|67.88|68.3|67.9|68.23|67.83|53
1748839800000|2025-06-02 04:50:00|68.27|67.87|67.9|67.5|68.28|67.88|67.9|67.5|92
1748840100000|2025-06-02 04:55:00|67.91|67.51|68.02|67.62|68.02|67.62|67.91|67.51|46
1748840400000|2025-06-02 05:00:00|68.03|67.63|68.04|67.64|68.12|67.72|67.94|67.54|108
1748840700000|2025-06-02 05:05:00|68.05|67.65|68.34|67.94|68.35|67.95|68.05|67.65|68
1748841000000|2025-06-02 05:10:00|68.35|67.95|68.36|67.96|68.4|68|68.34|67.94|49
1748841300000|2025-06-02 05:15:00|68.35|67.95|68.21|67.81|68.44|68.04|68.2|67.8|47
1748841600000|2025-06-02 05:20:00|68.2|67.8|68.29|67.89|68.32|67.92|68.2|67.8|69
1748841900000|2025-06-02 05:25:00|68.3|67.9|68.31|67.91|68.35|67.95|68.28|67.88|37
1748842200000|2025-06-02 05:30:00|68.32|67.92|68.11|67.71|68.36|67.96|68.06|67.66|58
1748842500000|2025-06-02 05:35:00|68.1|67.7|68.02|67.62|68.14|67.74|68|67.6|56
1748842800000|2025-06-02 05:40:00|68.03|67.63|67.91|67.51|68.07|67.67|67.9|67.5|67
1748843100000|2025-06-02 05:45:00|67.9|67.5|68.02|67.62|68.05|67.65|67.81|67.41|88
1748843400000|2025-06-02 05:50:00|68.03|67.63|67.93|67.53|68.07|67.67|67.92|67.52|40
1748843700000|2025-06-02 05:55:00|67.94|67.54|68.07|67.67|68.07|67.67|67.94|67.54|37
1748844000000|2025-06-02 06:00:00|68.08|67.68|68.23|67.83|68.23|67.83|68|67.6|57
1748844300000|2025-06-02 06:05:00|68.22|67.82|68.1|67.7|68.22|67.82|68.07|67.67|41
1748844600000|2025-06-02 06:10:00|68.09|67.69|67.94|67.54|68.09|67.69|67.89|67.49|44
1748844900000|2025-06-02 06:15:00|67.95|67.55|67.89|67.49|67.96|67.56|67.81|67.41|55
1748845200000|2025-06-02 06:20:00|67.91|67.51|68.14|67.74|68.14|67.74|67.9|67.5|50
1748845500000|2025-06-02 06:25:00|68.16|67.76|68.26|67.86|68.28|67.88|68.16|67.76|51
1748845800000|2025-06-02 06:30:00|68.27|67.87|68.28|67.88|68.28|67.88|68.19|67.79|29
1748846100000|2025-06-02 06:35:00|68.26|67.86|68.25|67.85|68.26|67.86|68.14|67.74|61
1748846400000|2025-06-02 06:40:00|68.26|67.86|68.53|68.13|68.55|68.15|68.25|67.85|73
1748846700000|2025-06-02 06:45:00|68.54|68.14|68.39|67.99|68.54|68.14|68.39|67.99|72
1748847000000|2025-06-02 06:50:00|68.38|67.98|68.32|67.92|68.47|68.07|68.31|67.91|71
1748847300000|2025-06-02 06:55:00|68.31|67.91|68.28|67.88|68.31|67.91|68.21|67.81|51
1748847600000|2025-06-02 07:00:00|68.29|67.89|68.42|68.02|68.47|68.07|68.29|67.89|96
1748847900000|2025-06-02 07:05:00|68.41|68.01|68.34|67.94|68.42|68.02|68.27|67.87|48
1748848200000|2025-06-02 07:10:00|68.36|67.96|68.42|68.02|68.52|68.12|68.35|67.95|75
1748848500000|2025-06-02 07:15:00|68.43|68.03|68.6|68.2|68.63|68.23|68.43|68.03|70
1748848800000|2025-06-02 07:20:00|68.61|68.21|68.5|68.1|68.62|68.22|68.49|68.09|47
1748849100000|2025-06-02 07:25:00|68.51|68.11|68.32|67.92|68.51|68.11|68.3|67.9|63
1748849400000|2025-06-02 07:30:00|68.33|67.93|68.36|67.96|68.4|68|68.31|67.91|73
1748849700000|2025-06-02 07:35:00|68.35|67.95|68.33|67.93|68.39|67.99|68.21|67.81|75
1748850000000|2025-06-02 07:40:00|68.32|67.92|68.43|68.03|68.45|68.05|68.24|67.84|65
1748850300000|2025-06-02 07:45:00|68.42|68.02|68.25|67.85|68.42|68.02|68.23|67.83|75
1748850600000|2025-06-02 07:50:00|68.26|67.86|68.17|67.77|68.32|67.92|68.17|67.77|56
1748850900000|2025-06-02 07:55:00|68.16|67.76|68.12|67.72|68.16|67.76|68.01|67.61|49
1748851200000|2025-06-02 08:00:00|68.11|67.71|67.97|67.57|68.12|67.72|67.97|67.57|101
1748851500000|2025-06-02 08:05:00|67.98|67.58|67.99|67.59|68.15|67.75|67.95|67.55|116
1748851800000|2025-06-02 08:10:00|68.01|67.61|68.02|67.62|68.12|67.72|67.95|67.55|110
1748852100000|2025-06-02 08:15:00|68.01|67.61|67.83|67.43|68.02|67.62|67.82|67.42|107
1748852400000|2025-06-02 08:20:00|67.81|67.41|67.98|67.58|68|67.6|67.81|67.41|113
1748852700000|2025-06-02 08:25:00|67.97|67.57|68.21|67.81|68.21|67.81|67.94|67.54|136
1748853000000|2025-06-02 08:30:00|68.2|67.8|68.01|67.61|68.24|67.84|68|67.6|97
1748853300000|2025-06-02 08:35:00|68|67.6|67.75|67.35|68.02|67.62|67.75|67.35|104
1748853600000|2025-06-02 08:40:00|67.76|67.36|67.54|67.14|67.78|67.38|67.51|67.11|72
1748853900000|2025-06-02 08:45:00|67.53|67.13|67.53|67.13|67.55|67.15|67.42|67.02|98
1748854200000|2025-06-02 08:50:00|67.51|67.11|67.3|66.9|67.53|67.13|67.24|66.84|110
1748854500000|2025-06-02 08:55:00|67.29|66.89|67.4|67|67.49|67.09|67.29|66.89|65
1748854800000|2025-06-02 09:00:00|67.42|67.02|67.02|66.62|67.42|67.02|67|66.6|110
1748855100000|2025-06-02 09:05:00|67.01|66.61|66.92|66.52|67.09|66.69|66.81|66.41|133
1748855400000|2025-06-02 09:10:00|66.91|66.51|66.91|66.51|67.05|66.65|66.85|66.45|142
1748855700000|2025-06-02 09:15:00|66.9|66.5|67.03|66.63|67.04|66.64|66.82|66.42|126
1748856000000|2025-06-02 09:20:00|67.04|66.64|67.17|66.77|67.18|66.78|67.04|66.64|94
1748856300000|2025-06-02 09:25:00|67.16|66.76|67.17|66.77|67.24|66.84|67.1|66.7|82
1748856600000|2025-06-02 09:30:00|67.16|66.76|67.34|66.94|67.37|66.97|67.09|66.69|92
1748856900000|2025-06-02 09:35:00|67.35|66.95|67.26|66.86|67.35|66.95|67.11|66.71|62
1748857200000|2025-06-02 09:40:00|67.27|66.87|67.19|66.79|67.27|66.87|67.17|66.77|65
1748857500000|2025-06-02 09:45:00|67.2|66.8|67.2|66.8|67.28|66.88|67.14|66.74|93
1748857800000|2025-06-02 09:50:00|67.19|66.79|67.17|66.77|67.19|66.79|66.95|66.55|89
1748858100000|2025-06-02 09:55:00|67.18|66.78|67.08|66.68|67.22|66.82|67.08|66.68|56
1748858400000|2025-06-02 10:00:00|67.07|66.67|66.84|66.44|67.1|66.7|66.81|66.41|102
1748858700000|2025-06-02 10:05:00|66.83|66.43|67.14|66.74|67.17|66.77|66.8|66.4|112
1748859000000|2025-06-02 10:10:00|67.15|66.75|67.23|66.83|67.28|66.88|67.15|66.75|69
1748859300000|2025-06-02 10:15:00|67.22|66.82|67.04|66.64|67.24|66.84|66.83|66.43|118
1748859600000|2025-06-02 10:20:00|67.05|66.65|66.91|66.51|67.05|66.65|66.87|66.47|77
1748859900000|2025-06-02 10:25:00|66.92|66.52|66.91|66.51|67.02|66.62|66.91|66.51|34
1748860200000|2025-06-02 10:30:00|66.92|66.52|66.82|66.42|66.98|66.58|66.81|66.41|77
1748860500000|2025-06-02 10:35:00|66.81|66.41|66.92|66.52|66.93|66.53|66.72|66.32|68
1748860800000|2025-06-02 10:40:00|66.93|66.53|66.82|66.42|66.98|66.58|66.82|66.42|41
1748861100000|2025-06-02 10:45:00|66.81|66.41|66.89|66.49|66.91|66.51|66.78|66.38|76
1748861400000|2025-06-02 10:50:00|66.88|66.48|67.01|66.61|67.01|66.61|66.84|66.44|50
1748861700000|2025-06-02 10:55:00|67.02|66.62|66.97|66.57|67.02|66.62|66.96|66.56|26
1748862000000|2025-06-02 11:00:00|66.96|66.56|66.82|66.42|66.97|66.57|66.8|66.4|64
1748862300000|2025-06-02 11:05:00|66.84|66.44|66.78|66.38|66.84|66.44|66.6|66.2|98
1748862600000|2025-06-02 11:10:00|66.77|66.37|66.96|66.56|67|66.6|66.77|66.37|78
1748862900000|2025-06-02 11:15:00|66.95|66.55|66.93|66.53|67.02|66.62|66.92|66.52|55
1748863200000|2025-06-02 11:20:00|66.92|66.52|66.96|66.56|66.97|66.57|66.9|66.5|43
1748863500000|2025-06-02 11:25:00|66.94|66.54|66.94|66.54|66.99|66.59|66.92|66.52|47
1748863800000|2025-06-02 11:30:00|66.93|66.53|66.92|66.52|66.99|66.59|66.91|66.51|66
1748864100000|2025-06-02 11:35:00|66.93|66.53|66.91|66.51|67.01|66.61|66.87|66.47|62
1748864400000|2025-06-02 11:40:00|66.92|66.52|66.77|66.37|66.93|66.53|66.76|66.36|78
1748864700000|2025-06-02 11:45:00|66.75|66.35|66.86|66.46|66.92|66.52|66.7|66.3|103
1748865000000|2025-06-02 11:50:00|66.85|66.45|66.97|66.57|66.97|66.57|66.77|66.37|44
1748865300000|2025-06-02 11:55:00|66.96|66.56|66.87|66.47|66.96|66.56|66.82|66.42|36
1748865600000|2025-06-02 12:00:00|66.86|66.46|66.78|66.38|66.97|66.57|66.78|66.38|83
1748865900000|2025-06-02 12:05:00|66.79|66.39|66.8|66.4|66.85|66.45|66.69|66.29|60
1748866200000|2025-06-02 12:10:00|66.79|66.39|66.99|66.59|67.03|66.63|66.75|66.35|92
1748866500000|2025-06-02 12:15:00|66.98|66.58|66.85|66.45|66.98|66.58|66.84|66.44|101
1748866800000|2025-06-02 12:20:00|66.86|66.46|66.89|66.49|66.91|66.51|66.77|66.37|110
1748867100000|2025-06-02 12:25:00|66.91|66.51|67.08|66.68|67.08|66.68|66.89|66.49|90
1748867400000|2025-06-02 12:30:00|67.07|66.67|67.34|66.94|67.37|66.97|67.05|66.65|90
1748867700000|2025-06-02 12:35:00|67.35|66.95|67.41|67.01|67.48|67.08|67.26|66.86|99
1748868000000|2025-06-02 12:40:00|67.4|67|67.46|67.06|67.55|67.15|67.4|67|81
1748868300000|2025-06-02 12:45:00|67.43|67.03|67.33|66.93|67.46|67.06|67.31|66.91|49
1748868600000|2025-06-02 12:50:00|67.32|66.92|67.42|67.02|67.42|67.02|67.26|66.86|48
1748868900000|2025-06-02 12:55:00|67.43|67.03|67.4|67|67.43|67.03|67.31|66.91|56
1748869200000|2025-06-02 13:00:00|67.41|67.01|67.51|67.11|67.52|67.12|67.39|66.99|54
1748869500000|2025-06-02 13:05:00|67.49|67.09|67.02|66.62|67.49|67.09|67.02|66.62|90
1748869800000|2025-06-02 13:10:00|67.01|66.61|67.31|66.91|67.34|66.94|66.99|66.59|76
1748870100000|2025-06-02 13:15:00|67.32|66.92|67.28|66.88|67.43|67.03|67.27|66.87|100
1748870400000|2025-06-02 13:20:00|67.29|66.89|67.08|66.68|67.35|66.95|67.07|66.67|90
1748870700000|2025-06-02 13:25:00|67.07|66.67|67.3|66.9|67.34|66.94|67.07|66.67|110
1748871000000|2025-06-02 13:30:00|67.31|66.91|67.54|67.14|67.6|67.2|67.29|66.89|162
1748871300000|2025-06-02 13:35:00|67.55|67.15|67.81|67.41|67.81|67.41|67.51|67.11|138
1748871600000|2025-06-02 13:40:00|67.82|67.42|67.65|67.25|67.82|67.42|67.53|67.13|97
1748871900000|2025-06-02 13:45:00|67.66|67.26|67.4|67|67.67|67.27|67.39|66.99|130
1748872200000|2025-06-02 13:50:00|67.41|67.01|67.17|66.77|67.41|67.01|67.1|66.7|178
1748872500000|2025-06-02 13:55:00|67.16|66.76|67.2|66.8|67.32|66.92|67.09|66.69|176
1748872800000|2025-06-02 14:00:00|67.17|66.77|67.22|66.82|67.36|66.96|66.94|66.54|317
1748873100000|2025-06-02 14:05:00|67.2|66.8|67.28|66.88|67.31|66.91|67.01|66.61|273
1748873400000|2025-06-02 14:10:00|67.27|66.87|67.25|66.85|67.3|66.9|67.08|66.68|221
1748873700000|2025-06-02 14:15:00|67.26|66.86|67.45|67.05|67.48|67.08|67.11|66.71|248
1748874000000|2025-06-02 14:20:00|67.44|67.04|67.51|67.11|67.61|67.21|67.38|66.98|160
1748874300000|2025-06-02 14:25:00|67.53|67.13|67.63|67.23|67.86|67.46|67.51|67.11|169
1748874600000|2025-06-02 14:30:00|67.64|67.24|67.79|67.39|67.79|67.39|67.58|67.18|205
1748874900000|2025-06-02 14:35:00|67.78|67.38|67.48|67.08|67.83|67.43|67.48|67.08|176
1748875200000|2025-06-02 14:40:00|67.47|67.07|67.33|66.93|67.57|67.17|67.32|66.92|117
1748875500000|2025-06-02 14:45:00|67.32|66.92|67.21|66.81|67.37|66.97|67.13|66.73|157
1748875800000|2025-06-02 14:50:00|67.2|66.8|67.23|66.83|67.28|66.88|67.09|66.69|99
1748876100000|2025-06-02 14:55:00|67.24|66.84|67.45|67.05|67.45|67.05|67.24|66.84|89
1748876400000|2025-06-02 15:00:00|67.46|67.06|67.21|66.81|67.53|67.13|67.2|66.8|119
1748876700000|2025-06-02 15:05:00|67.22|66.82|67.11|66.71|67.25|66.85|67.09|66.69|108
1748877000000|2025-06-02 15:10:00|67.1|66.7|67.37|66.97|67.4|67|67.09|66.69|66
1748877300000|2025-06-02 15:15:00|67.38|66.98|67.41|67.01|67.44|67.04|67.22|66.82|98
1748877600000|2025-06-02 15:20:00|67.43|67.03|67.62|67.22|67.62|67.22|67.32|66.92|141
1748877900000|2025-06-02 15:25:00|67.61|67.21|67.55|67.15|67.81|67.41|67.54|67.14|136
1748878200000|2025-06-02 15:30:00|67.56|67.16|67.43|67.03|67.62|67.22|67.43|67.03|169
1748878500000|2025-06-02 15:35:00|67.44|67.04|67.44|67.04|67.51|67.11|67.41|67.01|98
1748878800000|2025-06-02 15:40:00|67.45|67.05|67.59|67.19|67.6|67.2|67.43|67.03|62
1748879100000|2025-06-02 15:45:00|67.58|67.18|67.49|67.09|67.67|67.27|67.49|67.09|81
1748879400000|2025-06-02 15:50:00|67.5|67.1|67.67|67.27|67.75|67.35|67.5|67.1|97
1748879700000|2025-06-02 15:55:00|67.66|67.26|67.6|67.2|67.68|67.28|67.56|67.16|64
1748880000000|2025-06-02 16:00:00|67.59|67.19|67.55|67.15|67.68|67.28|67.53|67.13|122
1748880300000|2025-06-02 16:05:00|67.57|67.17|67.52|67.12|67.63|67.23|67.4|67|183
1748880600000|2025-06-02 16:10:00|67.51|67.11|67.44|67.04|67.53|67.13|67.38|66.98|112
1748880900000|2025-06-02 16:15:00|67.46|67.06|67.46|67.06|67.52|67.12|67.39|66.99|141
1748881200000|2025-06-02 16:20:00|67.47|67.07|67.38|66.98|67.51|67.11|67.36|66.96|127
1748881500000|2025-06-02 16:25:00|67.39|66.99|67.25|66.85|67.39|66.99|67.18|66.78|76
1748881800000|2025-06-02 16:30:00|67.24|66.84|67.26|66.86|67.28|66.88|67.16|66.76|85
1748882100000|2025-06-02 16:35:00|67.25|66.85|67.39|66.99|67.4|67|67.24|66.84|98
1748882400000|2025-06-02 16:40:00|67.38|66.98|67.33|66.93|67.41|67.01|67.32|66.92|149
1748882700000|2025-06-02 16:45:00|67.34|66.94|67.33|66.93|67.52|67.12|67.28|66.88|172
1748883000000|2025-06-02 16:50:00|67.32|66.92|67.56|67.16|67.6|67.2|67.29|66.89|149
1748883300000|2025-06-02 16:55:00|67.55|67.15|67.6|67.2|67.71|67.31|67.51|67.11|125
1748883600000|2025-06-02 17:00:00|67.61|67.21|67.61|67.21|67.77|67.37|67.59|67.19|208
1748883900000|2025-06-02 17:05:00|67.6|67.2|67.55|67.15|67.7|67.3|67.55|67.15|100
1748884200000|2025-06-02 17:10:00|67.59|67.19|67.39|66.99|67.68|67.28|67.39|66.99|124
1748884500000|2025-06-02 17:15:00|67.4|67|67.69|67.29|67.7|67.3|67.39|66.99|102
1748884800000|2025-06-02 17:20:00|67.68|67.28|67.75|67.35|67.76|67.36|67.6|67.2|127
1748885100000|2025-06-02 17:25:00|67.74|67.34|67.67|67.27|67.83|67.43|67.64|67.24|99
1748885400000|2025-06-02 17:30:00|67.66|67.26|67.47|67.07|67.69|67.29|67.41|67.01|99
1748885700000|2025-06-02 17:35:00|67.46|67.06|67.46|67.06|67.49|67.09|67.32|66.92|87
1748886000000|2025-06-02 17:40:00|67.47|67.07|67.37|66.97|67.47|67.07|67.31|66.91|65
1748886300000|2025-06-02 17:45:00|67.38|66.98|67.51|67.11|67.51|67.11|67.33|66.93|79
1748886600000|2025-06-02 17:50:00|67.5|67.1|67.56|67.16|67.58|67.18|67.5|67.1|57
1748886900000|2025-06-02 17:55:00|67.57|67.17|67.64|67.24|67.65|67.25|67.54|67.14|53
1748887200000|2025-06-02 18:00:00|67.63|67.23|67.72|67.32|67.72|67.32|67.62|67.22|88
1748887500000|2025-06-02 18:05:00|67.74|67.34|67.69|67.29|67.76|67.36|67.64|67.24|76
1748887800000|2025-06-02 18:10:00|67.7|67.3|67.68|67.28|67.71|67.31|67.56|67.16|112
1748888100000|2025-06-02 18:15:00|67.66|67.26|67.81|67.41|67.82|67.42|67.64|67.24|107
1748888400000|2025-06-02 18:20:00|67.8|67.4|68.08|67.68|68.1|67.7|67.8|67.4|102
1748888700000|2025-06-02 18:25:00|68.09|67.69|68|67.6|68.19|67.79|68|67.6|100
1748889000000|2025-06-02 18:30:00|67.99|67.59|68|67.6|68.05|67.65|67.94|67.54|102
1748889300000|2025-06-02 18:35:00|67.98|67.58|67.83|67.43|68|67.6|67.8|67.4|103
1748889600000|2025-06-02 18:40:00|67.82|67.42|67.84|67.44|67.91|67.51|67.81|67.41|55
1748889900000|2025-06-02 18:45:00|67.83|67.43|67.74|67.34|67.85|67.45|67.67|67.27|99
1748890200000|2025-06-02 18:50:00|67.76|67.36|67.72|67.32|67.83|67.43|67.7|67.3|73
1748890500000|2025-06-02 18:55:00|67.71|67.31|67.67|67.27|67.71|67.31|67.61|67.21|73
1748890800000|2025-06-02 19:00:00|67.68|67.28|67.96|67.56|67.99|67.59|67.68|67.28|64
1748891100000|2025-06-02 19:05:00|67.97|67.57|67.88|67.48|68.03|67.63|67.82|67.42|77
1748891400000|2025-06-02 19:10:00|67.86|67.46|67.61|67.21|67.87|67.47|67.61|67.21|90
1748891700000|2025-06-02 19:15:00|67.6|67.2|67.67|67.27|67.67|67.27|67.55|67.15|57
1748892000000|2025-06-02 19:20:00|67.69|67.29|67.7|67.3|67.75|67.35|67.68|67.28|81
1748892300000|2025-06-02 19:25:00|67.69|67.29|67.65|67.25|67.75|67.35|67.63|67.23|80
1748892600000|2025-06-02 19:30:00|67.64|67.24|67.41|67.01|67.67|67.27|67.38|66.98|108
1748892900000|2025-06-02 19:35:00|67.4|67|67.36|66.96|67.46|67.06|67.35|66.95|90
1748893200000|2025-06-02 19:40:00|67.35|66.95|67.28|66.88|67.35|66.95|67.17|66.77|112
1748893500000|2025-06-02 19:45:00|67.27|66.87|67.39|66.99|67.39|66.99|67.18|66.78|92
1748893800000|2025-06-02 19:50:00|67.41|67.01|67.47|67.07|67.48|67.08|67.4|67|65
1748894100000|2025-06-02 19:55:00|67.48|67.08|67.55|67.15|67.58|67.18|67.47|67.07|57
1748894400000|2025-06-02 20:00:00|67.56|67.16|68.01|67.61|68.02|67.62|67.55|67.15|123
1748894700000|2025-06-02 20:05:00|68.02|67.62|68.14|67.74|68.15|67.75|67.91|67.51|83
1748895000000|2025-06-02 20:10:00|68.12|67.72|68.36|67.96|68.38|67.98|68.11|67.71|129
1748895300000|2025-06-02 20:15:00|68.38|67.98|68.48|68.08|68.63|68.23|68.34|67.94|156
1748895600000|2025-06-02 20:20:00|68.47|68.07|68.47|68.07|68.54|68.14|68.37|67.97|105
1748895900000|2025-06-02 20:25:00|68.46|68.06|68.42|68.02|68.47|68.07|68.37|67.97|71
1748896200000|2025-06-02 20:30:00|68.43|68.03|68.2|67.8|68.52|68.12|68.2|67.8|114
1748896500000|2025-06-02 20:35:00|68.21|67.81|68.28|67.88|68.28|67.88|68.12|67.72|98
1748896800000|2025-06-02 20:40:00|68.29|67.89|68.35|67.95|68.39|67.99|68.28|67.88|102
1748897100000|2025-06-02 20:45:00|68.34|67.94|68.31|67.91|68.4|68|68.21|67.81|153
1748897400000|2025-06-02 20:50:00|68.32|67.92|68.15|67.75|68.32|67.92|68.1|67.7|100
1748897700000|2025-06-02 20:55:00|68.18|67.78|68.35|67.95|68.39|67.99|68.13|67.73|101
1748898000000|2025-06-02 21:00:00|68.38|67.98|68.7|68.3|68.71|68.31|68.36|67.96|108
1748898300000|2025-06-02 21:05:00|68.71|68.31|68.71|68.31|68.85|68.45|68.68|68.28|120
1748898600000|2025-06-02 21:10:00|68.72|68.32|68.67|68.27|68.73|68.33|68.54|68.14|99
1748898900000|2025-06-02 21:15:00|68.66|68.26|68.47|68.07|68.76|68.36|68.46|68.06|143
1748899200000|2025-06-02 21:20:00|68.46|68.06|68.49|68.09|68.49|68.09|68.38|67.98|54
1748899500000|2025-06-02 21:25:00|68.46|68.06|68.49|68.09|68.51|68.11|68.44|68.04|37
1748899800000|2025-06-02 21:30:00|68.48|68.08|68.31|67.91|68.49|68.09|68.31|67.91|41
1748900100000|2025-06-02 21:35:00|68.3|67.9|68.61|68.21|68.62|68.22|68.3|67.9|60
1748900400000|2025-06-02 21:40:00|68.62|68.22|68.49|68.09|68.62|68.22|68.43|68.03|39
1748900700000|2025-06-02 21:45:00|68.5|68.1|68.5|68.1|68.52|68.12|68.5|68.1|7
1748901000000|2025-06-02 21:50:00|68.51|68.11|68.55|68.15|68.61|68.21|68.51|68.11|36
1748901300000|2025-06-02 21:55:00|68.54|68.14|68.65|68.25|68.68|68.28|68.54|68.14|28
1748901600000|2025-06-02 22:00:00|68.64|68.24|69.05|68.65|69.07|68.67|68.64|68.24|151
1748901900000|2025-06-02 22:05:00|69.04|68.64|69.26|68.86|69.27|68.87|68.96|68.56|145
1748902200000|2025-06-02 22:10:00|69.23|68.83|69.14|68.74|69.23|68.83|69.09|68.69|135
1748902500000|2025-06-02 22:15:00|69.13|68.73|69.27|68.87|69.29|68.89|69.1|68.7|104
1748902800000|2025-06-02 22:20:00|69.28|68.88|69.32|68.92|69.34|68.94|69.07|68.67|143
1748903100000|2025-06-02 22:25:00|69.35|68.95|69.31|68.91|69.39|68.99|69.27|68.87|108
1748903400000|2025-06-02 22:30:00|69.32|68.92|69.17|68.77|69.35|68.95|69.17|68.77|80
1748903700000|2025-06-02 22:35:00|69.18|68.78|69.07|68.67|69.25|68.85|69.07|68.67|67
1748904000000|2025-06-02 22:40:00|69.06|68.66|68.97|68.57|69.06|68.66|68.97|68.57|53
1748904300000|2025-06-02 22:45:00|68.98|68.58|68.99|68.59|69.03|68.63|68.93|68.53|75
1748904600000|2025-06-02 22:50:00|69|68.6|69|68.6|69.01|68.61|68.94|68.54|48
1748904900000|2025-06-02 22:55:00|68.99|68.59|69.01|68.61|69.01|68.61|68.93|68.53|36
1748905200000|2025-06-02 23:00:00|69.03|68.63|69.27|68.87|69.28|68.88|69.03|68.63|108
1748905500000|2025-06-02 23:05:00|69.26|68.86|69.3|68.9|69.39|68.99|69.16|68.76|83
1748905800000|2025-06-02 23:10:00|69.27|68.87|69.15|68.75|69.34|68.94|69.12|68.72|83
1748906100000|2025-06-02 23:15:00|69.13|68.73|69.15|68.75|69.17|68.77|69.08|68.68|73
1748906400000|2025-06-02 23:20:00|69.16|68.76|69.3|68.9|69.32|68.92|69.16|68.76|89
1748906700000|2025-06-02 23:25:00|69.31|68.91|69.27|68.87|69.32|68.92|69.2|68.8|98
1748907000000|2025-06-02 23:30:00|69.28|68.88|69.14|68.74|69.28|68.88|69.11|68.71|72
1748907300000|2025-06-02 23:35:00|69.13|68.73|69.13|68.73|69.15|68.75|69.07|68.67|99
1748907600000|2025-06-02 23:40:00|69.14|68.74|69.22|68.82|69.24|68.84|69.13|68.73|79
1748907900000|2025-06-02 23:45:00|69.21|68.81|69.21|68.81|69.24|68.84|69.12|68.72|50
1748908200000|2025-06-02 23:50:00|69.22|68.82|69.13|68.73|69.27|68.87|69.12|68.72|64
1748908500000|2025-06-02 23:55:00|69.14|68.74|69.19|68.79|69.2|68.8|69.13|68.73|72
1748908800000|2025-06-03 00:00:00|69.2|68.8|69.12|68.72|69.21|68.81|68.98|68.58|87
1748909100000|2025-06-03 00:05:00|69.11|68.71|69.2|68.8|69.23|68.83|69.06|68.66|101
1748909400000|2025-06-03 00:10:00|69.21|68.81|69.54|69.14|69.54|69.14|69.2|68.8|111
1748909700000|2025-06-03 00:15:00|69.53|69.13|69.89|69.49|69.89|69.49|69.53|69.13|137
1748910000000|2025-06-03 00:20:00|69.9|69.5|69.86|69.46|70.04|69.64|69.77|69.37|102
1748910300000|2025-06-03 00:25:00|69.87|69.47|69.66|69.26|69.94|69.54|69.64|69.24|107
1748910600000|2025-06-03 00:30:00|69.67|69.27|69.96|69.56|69.96|69.56|69.65|69.25|149
1748910900000|2025-06-03 00:35:00|69.97|69.57|69.8|69.4|70.02|69.62|69.69|69.29|167
1748911200000|2025-06-03 00:40:00|69.81|69.41|69.94|69.54|69.96|69.56|69.8|69.4|93
1748911500000|2025-06-03 00:45:00|69.95|69.55|69.85|69.45|69.99|69.59|69.81|69.41|120
1748911800000|2025-06-03 00:50:00|69.86|69.46|69.86|69.46|69.9|69.5|69.8|69.4|81
1748912100000|2025-06-03 00:55:00|69.84|69.44|69.95|69.55|69.95|69.55|69.76|69.36|68
1748912400000|2025-06-03 01:00:00|70|69.6|70.32|69.92|70.36|69.96|69.96|69.56|136
1748912700000|2025-06-03 01:05:00|70.31|69.91|70.21|69.81|70.4|70|70.16|69.76|110
1748913000000|2025-06-03 01:10:00|70.2|69.8|69.96|69.56|70.27|69.87|69.94|69.54|127
1748913300000|2025-06-03 01:15:00|69.97|69.57|69.97|69.57|69.98|69.58|69.86|69.46|78
1748913600000|2025-06-03 01:20:00|69.96|69.56|70.27|69.87|70.27|69.87|69.96|69.56|110
1748913900000|2025-06-03 01:25:00|70.26|69.86|70.25|69.85|70.34|69.94|70.16|69.76|112
1748914200000|2025-06-03 01:30:00|70.26|69.86|70.19|69.79|70.28|69.88|70.11|69.71|144
1748914500000|2025-06-03 01:35:00|70.18|69.78|70.28|69.88|70.34|69.94|70.16|69.76|115
1748914800000|2025-06-03 01:40:00|70.29|69.89|70.28|69.88|70.37|69.97|70.21|69.81|117
1748915100000|2025-06-03 01:45:00|70.3|69.9|70.55|70.15|70.6|70.2|70.27|69.87|164
1748915400000|2025-06-03 01:50:00|70.53|70.13|70.53|70.13|70.56|70.16|70.35|69.95|120
1748915700000|2025-06-03 01:55:00|70.55|70.15|70.63|70.23|70.7|70.3|70.53|70.13|120
1748916000000|2025-06-03 02:00:00|70.62|70.22|70.88|70.48|70.95|70.55|70.6|70.2|206
1748916300000|2025-06-03 02:05:00|70.86|70.46|70.64|70.24|70.91|70.51|70.6|70.2|164
1748916600000|2025-06-03 02:10:00|70.65|70.25|70.56|70.16|70.65|70.25|70.52|70.12|103
1748916900000|2025-06-03 02:15:00|70.57|70.17|70.39|69.99|70.62|70.22|70.32|69.92|91
1748917200000|2025-06-03 02:20:00|70.38|69.98|70.51|70.11|70.52|70.12|70.38|69.98|72
1748917500000|2025-06-03 02:25:00|70.5|70.1|70.43|70.03|70.55|70.15|70.43|70.03|57
1748917800000|2025-06-03 02:30:00|70.44|70.04|70.43|70.03|70.49|70.09|70.35|69.95|90
1748918100000|2025-06-03 02:35:00|70.44|70.04|70.5|70.1|70.6|70.2|70.44|70.04|73
1748918400000|2025-06-03 02:40:00|70.48|70.08|70.45|70.05|70.53|70.13|70.4|70|74
1748918700000|2025-06-03 02:45:00|70.44|70.04|70.12|69.72|70.44|70.04|70.09|69.69|102
1748919000000|2025-06-03 02:50:00|70.11|69.71|70.13|69.73|70.15|69.75|70.01|69.61|130
1748919300000|2025-06-03 02:55:00|70.14|69.74|70.07|69.67|70.17|69.77|70.03|69.63|122
1748919600000|2025-06-03 03:00:00|70.04|69.64|70.13|69.73|70.17|69.77|70.02|69.62|106
1748919900000|2025-06-03 03:05:00|70.12|69.72|69.88|69.48|70.13|69.73|69.88|69.48|105
1748920200000|2025-06-03 03:10:00|69.89|69.49|69.82|69.42|69.93|69.53|69.77|69.37|72
1748920500000|2025-06-03 03:15:00|69.83|69.43|69.95|69.55|70.02|69.62|69.82|69.42|69
1748920800000|2025-06-03 03:20:00|69.96|69.56|69.77|69.37|70|69.6|69.77|69.37|54
1748921100000|2025-06-03 03:25:00|69.78|69.38|69.58|69.18|69.78|69.38|69.57|69.17|114
1748921400000|2025-06-03 03:30:00|69.59|69.19|69.45|69.05|69.62|69.22|69.45|69.05|78
1748921700000|2025-06-03 03:35:00|69.46|69.06|69.75|69.35|69.75|69.35|69.45|69.05|60
1748922000000|2025-06-03 03:40:00|69.74|69.34|69.69|69.29|69.74|69.34|69.65|69.25|43
1748922300000|2025-06-03 03:45:00|69.7|69.3|69.71|69.31|69.75|69.35|69.63|69.23|62
1748922600000|2025-06-03 03:50:00|69.7|69.3|69.7|69.3|69.74|69.34|69.66|69.26|40
1748922900000|2025-06-03 03:55:00|69.69|69.29|69.61|69.21|69.69|69.29|69.59|69.19|27
1748923200000|2025-06-03 04:00:00|69.62|69.22|69.6|69.2|69.71|69.31|69.52|69.12|66
1748923500000|2025-06-03 04:05:00|69.59|69.19|69.45|69.05|69.6|69.2|69.4|69|55
1748923800000|2025-06-03 04:10:00|69.44|69.04|69.5|69.1|69.51|69.11|69.38|68.98|68
1748924100000|2025-06-03 04:15:00|69.51|69.11|69.44|69.04|69.51|69.11|69.42|69.02|63
1748924400000|2025-06-03 04:20:00|69.45|69.05|69.51|69.11|69.52|69.12|69.42|69.02|57
1748924700000|2025-06-03 04:25:00|69.52|69.12|69.42|69.02|69.53|69.13|69.41|69.01|41
1748925000000|2025-06-03 04:30:00|69.41|69.01|69.31|68.91|69.48|69.08|69.24|68.84|114
1748925300000|2025-06-03 04:35:00|69.32|68.92|69.26|68.86|69.34|68.94|69.25|68.85|35
1748925600000|2025-06-03 04:40:00|69.27|68.87|69.34|68.94|69.39|68.99|69.23|68.83|36
1748925900000|2025-06-03 04:45:00|69.35|68.95|69.26|68.86|69.42|69.02|69.26|68.86|40
1748926200000|2025-06-03 04:50:00|69.27|68.87|69.29|68.89|69.3|68.9|69.2|68.8|40
1748926500000|2025-06-03 04:55:00|69.28|68.88|69.26|68.86|69.29|68.89|69.18|68.78|35
1748926800000|2025-06-03 05:00:00|69.27|68.87|69.49|69.09|69.49|69.09|69.27|68.87|57
1748927100000|2025-06-03 05:05:00|69.5|69.1|69.61|69.21|69.65|69.25|69.5|69.1|62
1748927400000|2025-06-03 05:10:00|69.59|69.19|69.63|69.23|69.67|69.27|69.58|69.18|82
1748927700000|2025-06-03 05:15:00|69.65|69.25|69.6|69.2|69.72|69.32|69.6|69.2|45
1748928000000|2025-06-03 05:20:00|69.59|69.19|69.53|69.13|69.6|69.2|69.52|69.12|60
1748928300000|2025-06-03 05:25:00|69.52|69.12|69.58|69.18|69.6|69.2|69.48|69.08|43
1748928600000|2025-06-03 05:30:00|69.59|69.19|69.66|69.26|69.7|69.3|69.56|69.16|60
1748928900000|2025-06-03 05:35:00|69.67|69.27|69.82|69.42|69.83|69.43|69.67|69.27|64
1748929200000|2025-06-03 05:40:00|69.81|69.41|69.71|69.31|69.81|69.41|69.7|69.3|40
1748929500000|2025-06-03 05:45:00|69.68|69.28|69.74|69.34|69.79|69.39|69.68|69.28|30
1748929800000|2025-06-03 05:50:00|69.75|69.35|69.79|69.39|69.79|69.39|69.7|69.3|39
1748930100000|2025-06-03 05:55:00|69.78|69.38|69.8|69.4|69.84|69.44|69.75|69.35|36
1748930400000|2025-06-03 06:00:00|69.78|69.38|69.77|69.37|69.79|69.39|69.7|69.3|36
1748930700000|2025-06-03 06:05:00|69.76|69.36|69.77|69.37|69.81|69.41|69.74|69.34|43
1748931000000|2025-06-03 06:10:00|69.75|69.35|69.66|69.26|69.75|69.35|69.65|69.25|40
1748931300000|2025-06-03 06:15:00|69.67|69.27|69.73|69.33|69.73|69.33|69.64|69.24|39
1748931600000|2025-06-03 06:20:00|69.72|69.32|69.67|69.27|69.72|69.32|69.59|69.19|52
1748931900000|2025-06-03 06:25:00|69.66|69.26|69.57|69.17|69.66|69.26|69.53|69.13|40
1748932200000|2025-06-03 06:30:00|69.58|69.18|69.64|69.24|69.65|69.25|69.56|69.16|36
1748932500000|2025-06-03 06:35:00|69.65|69.25|69.73|69.33|69.73|69.33|69.58|69.18|46
1748932800000|2025-06-03 06:40:00|69.74|69.34|69.79|69.39|69.83|69.43|69.74|69.34|34
1748933100000|2025-06-03 06:45:00|69.78|69.38|69.9|69.5|69.9|69.5|69.78|69.38|47
1748933400000|2025-06-03 06:50:00|69.91|69.51|69.89|69.49|69.97|69.57|69.89|69.49|44
1748933700000|2025-06-03 06:55:00|69.9|69.5|70|69.6|70|69.6|69.9|69.5|17
1748934000000|2025-06-03 07:00:00|69.99|69.59|70.02|69.62|70.02|69.62|69.97|69.57|37
1748934300000|2025-06-03 07:05:00|70.03|69.63|70.05|69.65|70.06|69.66|69.95|69.55|43
1748934600000|2025-06-03 07:10:00|70.04|69.64|69.9|69.5|70.04|69.64|69.87|69.47|33
1748934900000|2025-06-03 07:15:00|69.91|69.51|69.95|69.55|70|69.6|69.9|69.5|53
1748935200000|2025-06-03 07:20:00|69.94|69.54|69.82|69.42|69.94|69.54|69.76|69.36|68
1748935500000|2025-06-03 07:25:00|69.81|69.41|69.75|69.35|69.81|69.41|69.73|69.33|36
1748935800000|2025-06-03 07:30:00|69.74|69.34|69.74|69.34|69.81|69.41|69.74|69.34|42
1748936100000|2025-06-03 07:35:00|69.73|69.33|69.72|69.32|69.73|69.33|69.66|69.26|31
1748936400000|2025-06-03 07:40:00|69.73|69.33|69.64|69.24|69.73|69.33|69.64|69.24|43
1748936700000|2025-06-03 07:45:00|69.65|69.25|69.61|69.21|69.7|69.3|69.61|69.21|45
1748937000000|2025-06-03 07:50:00|69.59|69.19|69.62|69.22|69.66|69.26|69.55|69.15|40
1748937300000|2025-06-03 07:55:00|69.63|69.23|69.52|69.12|69.63|69.23|69.5|69.1|24
1748937600000|2025-06-03 08:00:00|69.53|69.13|69.62|69.22|69.65|69.25|69.49|69.09|47
1748937900000|2025-06-03 08:05:00|69.61|69.21|69.38|68.98|69.61|69.21|69.38|68.98|65
1748938200000|2025-06-03 08:10:00|69.39|68.99|69.25|68.85|69.4|69|69.2|68.8|88
1748938500000|2025-06-03 08:15:00|69.26|68.86|69.12|68.72|69.26|68.86|69.07|68.67|94
1748938800000|2025-06-03 08:20:00|69.13|68.73|69.2|68.8|69.21|68.81|69.11|68.71|64
1748939100000|2025-06-03 08:25:00|69.19|68.79|69.21|68.81|69.22|68.82|69.12|68.72|49
1748939400000|2025-06-03 08:30:00|69.22|68.82|69.12|68.72|69.33|68.93|69.12|68.72|63
1748939700000|2025-06-03 08:35:00|69.11|68.71|69.19|68.79|69.19|68.79|69.03|68.63|54
1748940000000|2025-06-03 08:40:00|69.18|68.78|69.15|68.75|69.18|68.78|69.03|68.63|59
1748940300000|2025-06-03 08:45:00|69.16|68.76|69.3|68.9|69.33|68.93|69.14|68.74|33
1748940600000|2025-06-03 08:50:00|69.31|68.91|69.38|68.98|69.39|68.99|69.31|68.91|32
1748940900000|2025-06-03 08:55:00|69.39|68.99|69.38|68.98|69.44|69.04|69.38|68.98|26
1748941200000|2025-06-03 09:00:00|69.39|68.99|69.27|68.87|69.39|68.99|69.27|68.87|27
1748941500000|2025-06-03 09:05:00|69.28|68.88|69.4|69|69.4|69|69.24|68.84|56
1748941800000|2025-06-03 09:10:00|69.38|68.98|69.43|69.03|69.45|69.05|69.31|68.91|67
1748942100000|2025-06-03 09:15:00|69.44|69.04|69.52|69.12|69.53|69.13|69.43|69.03|69
1748942400000|2025-06-03 09:20:00|69.51|69.11|69.51|69.11|69.52|69.12|69.39|68.99|77
1748942700000|2025-06-03 09:25:00|69.52|69.12|69.46|69.06|69.53|69.13|69.44|69.04|34
1748943000000|2025-06-03 09:30:00|69.45|69.05|69.69|69.29|69.69|69.29|69.43|69.03|62
1748943300000|2025-06-03 09:35:00|69.7|69.3|69.75|69.35|69.77|69.37|69.68|69.28|69
1748943600000|2025-06-03 09:40:00|69.74|69.34|69.69|69.29|69.76|69.36|69.65|69.25|45
1748943900000|2025-06-03 09:45:00|69.67|69.27|69.78|69.38|69.78|69.38|69.67|69.27|62
1748944200000|2025-06-03 09:50:00|69.77|69.37|69.72|69.32|69.78|69.38|69.68|69.28|55
1748944500000|2025-06-03 09:55:00|69.71|69.31|69.62|69.22|69.75|69.35|69.62|69.22|43
1748944800000|2025-06-03 10:00:00|69.61|69.21|69.42|69.02|69.62|69.22|69.42|69.02|50
1748945100000|2025-06-03 10:05:00|69.41|69.01|69.57|69.17|69.67|69.27|69.39|68.99|84
1748945400000|2025-06-03 10:10:00|69.55|69.15|69.72|69.32|69.73|69.33|69.54|69.14|85
1748945700000|2025-06-03 10:15:00|69.73|69.33|69.72|69.32|69.74|69.34|69.67|69.27|66
1748946000000|2025-06-03 10:20:00|69.71|69.31|69.68|69.28|69.73|69.33|69.65|69.25|50
1748946300000|2025-06-03 10:25:00|69.69|69.29|69.71|69.31|69.73|69.33|69.62|69.22|50
1748946600000|2025-06-03 10:30:00|69.7|69.3|69.68|69.28|69.78|69.38|69.64|69.24|69
1748946900000|2025-06-03 10:35:00|69.69|69.29|69.65|69.25|69.7|69.3|69.62|69.22|60
1748947200000|2025-06-03 10:40:00|69.64|69.24|69.59|69.19|69.66|69.26|69.57|69.17|47
1748947500000|2025-06-03 10:45:00|69.61|69.21|69.66|69.26|69.69|69.29|69.58|69.18|65
1748947800000|2025-06-03 10:50:00|69.65|69.25|69.53|69.13|69.66|69.26|69.52|69.12|34
1748948100000|2025-06-03 10:55:00|69.55|69.15|69.61|69.21|69.63|69.23|69.55|69.15|30
1748948400000|2025-06-03 11:00:00|69.62|69.22|69.6|69.2|69.68|69.28|69.56|69.16|84
1748948700000|2025-06-03 11:05:00|69.59|69.19|69.52|69.12|69.72|69.32|69.49|69.09|76
1748949000000|2025-06-03 11:10:00|69.51|69.11|69.61|69.21|69.62|69.22|69.49|69.09|60
1748949300000|2025-06-03 11:15:00|69.62|69.22|69.43|69.03|69.62|69.22|69.41|69.01|75
1748949600000|2025-06-03 11:20:00|69.42|69.02|69.39|68.99|69.54|69.14|69.39|68.99|86
1748949900000|2025-06-03 11:25:00|69.4|69|69.38|68.98|69.4|69|69.3|68.9|47
1748950200000|2025-06-03 11:30:00|69.37|68.97|69.37|68.97|69.42|69.02|69.26|68.86|87
1748950500000|2025-06-03 11:35:00|69.36|68.96|69.37|68.97|69.4|69|69.32|68.92|38
1748950800000|2025-06-03 11:40:00|69.41|69.01|69.37|68.97|69.43|69.03|69.34|68.94|30
1748951100000|2025-06-03 11:45:00|69.41|69.01|69.33|68.93|69.44|69.04|69.33|68.93|25
1748951400000|2025-06-03 11:50:00|69.32|68.92|69.29|68.89|69.36|68.96|69.25|68.85|52
1748951700000|2025-06-03 11:55:00|69.32|68.92|69.37|68.97|69.4|69|69.29|68.89|56
1748952000000|2025-06-03 12:00:00|69.35|68.95|69.16|68.76|69.4|69|69.16|68.76|98
1748952300000|2025-06-03 12:05:00|69.15|68.75|69|68.6|69.15|68.75|68.93|68.53|44
1748952600000|2025-06-03 12:10:00|69.01|68.61|69.23|68.83|69.24|68.84|69.01|68.61|35
1748952900000|2025-06-03 12:15:00|69.25|68.85|69.14|68.74|69.31|68.91|69.14|68.74|44
1748953200000|2025-06-03 12:20:00|69.2|68.8|69.22|68.82|69.22|68.82|69.07|68.67|28
1748953500000|2025-06-03 12:25:00|69.24|68.84|69.28|68.88|69.33|68.93|69.21|68.81|17
1748953800000|2025-06-03 12:30:00|69.26|68.86|69.18|68.78|69.29|68.89|69.17|68.77|31
1748954100000|2025-06-03 12:35:00|69.17|68.77|69.19|68.79|69.19|68.79|69.09|68.69|29
1748954400000|2025-06-03 12:40:00|69.2|68.8|69.25|68.85|69.37|68.97|69.2|68.8|41
1748954700000|2025-06-03 12:45:00|69.24|68.84|69.29|68.89|69.35|68.95|69.24|68.84|33
1748955000000|2025-06-03 12:50:00|69.28|68.88|69.19|68.79|69.33|68.93|69.19|68.79|18
1748955300000|2025-06-03 12:55:00|69.18|68.78|69.22|68.82|69.25|68.85|69.16|68.76|18
1748955600000|2025-06-03 13:00:00|69.23|68.83|69.27|68.87|69.37|68.97|69.23|68.83|71
1748955900000|2025-06-03 13:05:00|69.28|68.88|69.19|68.79|69.29|68.89|69.18|68.78|47
1748956200000|2025-06-03 13:10:00|69.2|68.8|69.36|68.96|69.36|68.96|69.19|68.79|72
1748956500000|2025-06-03 13:15:00|69.37|68.97|69.52|69.12|69.55|69.15|69.37|68.97|110
1748956800000|2025-06-03 13:20:00|69.51|69.11|69.58|69.18|69.58|69.18|69.49|69.09|67
1748957100000|2025-06-03 13:25:00|69.57|69.17|69.52|69.12|69.58|69.18|69.47|69.07|100
1748957400000|2025-06-03 13:30:00|69.53|69.13|68.96|68.56|69.61|69.21|68.89|68.49|232
1748957700000|2025-06-03 13:35:00|68.95|68.55|68.89|68.49|69.03|68.63|68.69|68.29|241
1748958000000|2025-06-03 13:40:00|68.91|68.51|69.3|68.9|69.42|69.02|68.89|68.49|236
1748958300000|2025-06-03 13:45:00|69.29|68.89|69.09|68.69|69.36|68.96|68.96|68.56|171
1748958600000|2025-06-03 13:50:00|69.08|68.68|69.08|68.68|69.1|68.7|68.9|68.5|140
1748958900000|2025-06-03 13:55:00|69.06|68.66|69.08|68.68|69.25|68.85|69.06|68.66|52
1748959200000|2025-06-03 14:00:00|69.16|68.76|68.79|68.39|69.27|68.87|68.79|68.39|189
1748959500000|2025-06-03 14:05:00|68.76|68.36|68.66|68.26|68.76|68.36|68.49|68.09|189
1748959800000|2025-06-03 14:10:00|68.65|68.25|68.6|68.2|68.73|68.33|68.54|68.14|136
1748960100000|2025-06-03 14:15:00|68.59|68.19|68.94|68.54|68.97|68.57|68.59|68.19|152
1748960400000|2025-06-03 14:20:00|68.99|68.59|69.11|68.71|69.17|68.77|68.96|68.56|123
1748960700000|2025-06-03 14:25:00|69.12|68.72|69.2|68.8|69.2|68.8|69.07|68.67|69
1748961000000|2025-06-03 14:30:00|69.19|68.79|69.25|68.85|69.34|68.94|69.14|68.74|105
1748961300000|2025-06-03 14:35:00|69.26|68.86|69.3|68.9|69.35|68.95|69.17|68.77|161
1748961600000|2025-06-03 14:40:00|69.29|68.89|69.63|69.23|69.63|69.23|69.27|68.87|101
1748961900000|2025-06-03 14:45:00|69.62|69.22|69.43|69.03|69.66|69.26|69.43|69.03|72
1748962200000|2025-06-03 14:50:00|69.49|69.09|69.66|69.26|69.71|69.31|69.49|69.09|95
1748962500000|2025-06-03 14:55:00|69.67|69.27|69.81|69.41|69.85|69.45|69.63|69.23|126
1748962800000|2025-06-03 15:00:00|69.8|69.4|69.3|68.9|69.9|69.5|69.29|68.89|135
1748963100000|2025-06-03 15:05:00|69.34|68.94|69.4|69|69.48|69.08|69.34|68.94|101
1748963400000|2025-06-03 15:10:00|69.41|69.01|69.37|68.97|69.51|69.11|69.35|68.95|73
1748963700000|2025-06-03 15:15:00|69.36|68.96|69.65|69.25|69.66|69.26|69.34|68.94|67
1748964000000|2025-06-03 15:20:00|69.66|69.26|69.65|69.25|69.74|69.34|69.56|69.16|172
1748964300000|2025-06-03 15:25:00|69.64|69.24|69.68|69.28|69.76|69.36|69.57|69.17|187
1748964600000|2025-06-03 15:30:00|69.67|69.27|69.49|69.09|69.73|69.33|69.48|69.08|160
1748964900000|2025-06-03 15:35:00|69.5|69.1|69.67|69.27|69.72|69.32|69.49|69.09|156
1748965200000|2025-06-03 15:40:00|69.66|69.26|69.71|69.31|69.8|69.4|69.64|69.24|116
1748965500000|2025-06-03 15:45:00|69.72|69.32|69.46|69.06|69.73|69.33|69.41|69.01|133
1748965800000|2025-06-03 15:50:00|69.44|69.04|69.63|69.23|69.63|69.23|69.39|68.99|134
1748966100000|2025-06-03 15:55:00|69.64|69.24|69.54|69.14|69.68|69.28|69.53|69.13|100
1748966400000|2025-06-03 16:00:00|69.55|69.15|69.21|68.81|69.57|69.17|69.18|68.78|137
1748966700000|2025-06-03 16:05:00|69.2|68.8|69.1|68.7|69.34|68.94|69.1|68.7|135
1748967000000|2025-06-03 16:10:00|69.11|68.71|69.33|68.93|69.33|68.93|69.11|68.71|117
1748967300000|2025-06-03 16:15:00|69.32|68.92|69.32|68.92|69.37|68.97|69.25|68.85|113
1748967600000|2025-06-03 16:20:00|69.3|68.9|69.18|68.78|69.3|68.9|69.08|68.68|84
1748967900000|2025-06-03 16:25:00|69.16|68.76|69.05|68.65|69.19|68.79|68.97|68.57|88
1748968200000|2025-06-03 16:30:00|69.04|68.64|69.25|68.85|69.3|68.9|69.03|68.63|88
1748968500000|2025-06-03 16:35:00|69.24|68.84|69.18|68.78|69.29|68.89|69.14|68.74|90
1748968800000|2025-06-03 16:40:00|69.17|68.77|69.21|68.81|69.22|68.82|69.12|68.72|72
1748969100000|2025-06-03 16:45:00|69.2|68.8|69.16|68.76|69.23|68.83|69.03|68.63|91
1748969400000|2025-06-03 16:50:00|69.17|68.77|69.14|68.74|69.22|68.82|69.04|68.64|97
1748969700000|2025-06-03 16:55:00|69.13|68.73|68.84|68.44|69.13|68.73|68.81|68.41|73
1748970000000|2025-06-03 17:00:00|68.83|68.43|68.98|68.58|69.01|68.61|68.76|68.36|88
1748970300000|2025-06-03 17:05:00|68.97|68.57|69|68.6|69.01|68.61|68.83|68.43|93
1748970600000|2025-06-03 17:10:00|68.99|68.59|69.07|68.67|69.1|68.7|68.99|68.59|96
1748970900000|2025-06-03 17:15:00|69.08|68.68|69.14|68.74|69.16|68.76|69.06|68.66|95
1748971200000|2025-06-03 17:20:00|69.15|68.75|69.26|68.86|69.29|68.89|69.15|68.75|63
1748971500000|2025-06-03 17:25:00|69.25|68.85|69.34|68.94|69.36|68.96|69.18|68.78|79
1748971800000|2025-06-03 17:30:00|69.33|68.93|69.14|68.74|69.33|68.93|69.1|68.7|115
1748972100000|2025-06-03 17:35:00|69.13|68.73|69.25|68.85|69.29|68.89|69.09|68.69|72
1748972400000|2025-06-03 17:40:00|69.24|68.84|69.2|68.8|69.29|68.89|69.13|68.73|100
1748972700000|2025-06-03 17:45:00|69.21|68.81|69.13|68.73|69.22|68.82|69.13|68.73|65
1748973000000|2025-06-03 17:50:00|69.12|68.72|69.2|68.8|69.25|68.85|69.07|68.67|77
1748973300000|2025-06-03 17:55:00|69.19|68.79|69.11|68.71|69.23|68.83|69.03|68.63|58
1748973600000|2025-06-03 18:00:00|69.1|68.7|68.85|68.45|69.11|68.71|68.76|68.36|110
1748973900000|2025-06-03 18:05:00|68.84|68.44|68.79|68.39|68.84|68.44|68.7|68.3|102
1748974200000|2025-06-03 18:10:00|68.8|68.4|68.86|68.46|68.9|68.5|68.7|68.3|101
1748974500000|2025-06-03 18:15:00|68.85|68.45|68.91|68.51|68.91|68.51|68.71|68.31|137
1748974800000|2025-06-03 18:20:00|68.92|68.52|68.93|68.53|69.01|68.61|68.84|68.44|90
1748975100000|2025-06-03 18:25:00|68.92|68.52|69.03|68.63|69.04|68.64|68.91|68.51|76
1748975400000|2025-06-03 18:30:00|69.04|68.64|69|68.6|69.08|68.68|68.95|68.55|77
1748975700000|2025-06-03 18:35:00|69.01|68.61|69.02|68.62|69.04|68.64|68.89|68.49|95
1748976000000|2025-06-03 18:40:00|69.03|68.63|69.07|68.67|69.07|68.67|68.98|68.58|55
1748976300000|2025-06-03 18:45:00|69.06|68.66|68.9|68.5|69.06|68.66|68.88|68.48|93
1748976600000|2025-06-03 18:50:00|68.91|68.51|68.9|68.5|68.97|68.57|68.86|68.46|70
1748976900000|2025-06-03 18:55:00|68.91|68.51|68.95|68.55|69|68.6|68.91|68.51|54
1748977200000|2025-06-03 19:00:00|68.94|68.54|68.91|68.51|69.01|68.61|68.87|68.47|77
1748977500000|2025-06-03 19:05:00|68.92|68.52|69.08|68.68|69.12|68.72|68.9|68.5|86
1748977800000|2025-06-03 19:10:00|69.07|68.67|69.13|68.73|69.13|68.73|68.99|68.59|46
1748978100000|2025-06-03 19:15:00|69.14|68.74|69.29|68.89|69.31|68.91|69.14|68.74|64
1748978400000|2025-06-03 19:20:00|69.28|68.88|69.35|68.95|69.36|68.96|69.22|68.82|68
1748978700000|2025-06-03 19:25:00|69.34|68.94|69.45|69.05|69.48|69.08|69.33|68.93|62
1748979000000|2025-06-03 19:30:00|69.46|69.06|69.33|68.93|69.46|69.06|69.29|68.89|127
1748979300000|2025-06-03 19:35:00|69.34|68.94|69.33|68.93|69.37|68.97|69.3|68.9|65
1748979600000|2025-06-03 19:40:00|69.34|68.94|69.27|68.87|69.34|68.94|69.22|68.82|78
1748979900000|2025-06-03 19:45:00|69.28|68.88|69.2|68.8|69.31|68.91|69.19|68.79|98
1748980200000|2025-06-03 19:50:00|69.19|68.79|69.08|68.68|69.2|68.8|69.06|68.66|156
1748980500000|2025-06-03 19:55:00|69.07|68.67|69.27|68.87|69.28|68.88|69.07|68.67|159
1748980800000|2025-06-03 20:00:00|69.29|68.89|69.07|68.67|69.3|68.9|69.05|68.65|145
1748981100000|2025-06-03 20:05:00|69.06|68.66|69.05|68.65|69.08|68.68|68.92|68.52|111
1748981400000|2025-06-03 20:10:00|69.04|68.64|68.9|68.5|69.05|68.65|68.89|68.49|123
1748981700000|2025-06-03 20:15:00|68.91|68.51|68.68|68.28|68.91|68.51|68.67|68.27|140
1748982000000|2025-06-03 20:20:00|68.67|68.27|68.57|68.17|68.73|68.33|68.56|68.16|145
1748982300000|2025-06-03 20:25:00|68.58|68.18|68.33|67.93|68.65|68.25|68.3|67.9|144
1748982600000|2025-06-03 20:30:00|68.34|67.94|68.26|67.86|68.35|67.95|67.98|67.58|189
1748982900000|2025-06-03 20:35:00|68.25|67.85|68.51|68.11|68.55|68.15|68.23|67.83|139
1748983200000|2025-06-03 20:40:00|68.52|68.12|68.63|68.23|68.76|68.36|68.52|68.12|130
1748983500000|2025-06-03 20:45:00|68.64|68.24|68.54|68.14|68.74|68.34|68.54|68.14|143
1748983800000|2025-06-03 20:50:00|68.53|68.13|68.47|68.07|68.53|68.13|68.39|67.99|145
1748984100000|2025-06-03 20:55:00|68.46|68.06|68.44|68.04|68.46|68.06|68.37|67.97|124
1748984400000|2025-06-03 21:00:00|68.43|68.03|68.43|68.03|68.51|68.11|68.32|67.92|133
1748984700000|2025-06-03 21:05:00|68.44|68.04|68.63|68.23|68.69|68.29|68.34|67.94|142
1748985000000|2025-06-03 21:10:00|68.62|68.22|68.39|67.99|68.63|68.23|68.39|67.99|143
1748985300000|2025-06-03 21:15:00|68.4|68|68.45|68.05|68.5|68.1|68.27|67.87|132
1748985600000|2025-06-03 21:20:00|68.44|68.04|68.35|67.95|68.44|68.04|68.21|67.81|132
1748985900000|2025-06-03 21:25:00|68.37|67.97|68.45|68.05|68.46|68.06|68.17|67.77|87
1748986200000|2025-06-03 21:30:00|68.44|68.04|68.24|67.84|68.5|68.1|68.18|67.78|95
1748986500000|2025-06-03 21:35:00|68.25|67.85|68.21|67.81|68.38|67.98|68.17|67.77|105
1748986800000|2025-06-03 21:40:00|68.22|67.82|68.16|67.76|68.3|67.9|68.13|67.73|93
1748987100000|2025-06-03 21:45:00|68.15|67.75|68.14|67.74|68.26|67.86|68.11|67.71|89
1748987400000|2025-06-03 21:50:00|68.12|67.72|67.88|67.48|68.2|67.8|67.86|67.46|77
1748987700000|2025-06-03 21:55:00|67.89|67.49|67.93|67.53|68.05|67.65|67.58|67.18|160
1748988000000|2025-06-03 22:00:00|67.94|67.54|68.17|67.77|68.17|67.77|67.89|67.49|255
1748988300000|2025-06-03 22:05:00|68.16|67.76|68.32|67.92|68.34|67.94|68.16|67.76|155
1748988600000|2025-06-03 22:10:00|68.33|67.93|68.31|67.91|68.42|68.02|68.28|67.88|125
1748988900000|2025-06-03 22:15:00|68.32|67.92|68.45|68.05|68.46|68.06|68.19|67.79|95
1748989200000|2025-06-03 22:20:00|68.44|68.04|68.46|68.06|68.5|68.1|68.43|68.03|102
1748989500000|2025-06-03 22:25:00|68.47|68.07|68.54|68.14|68.55|68.15|68.44|68.04|120
1748989800000|2025-06-03 22:30:00|68.53|68.13|68.58|68.18|68.58|68.18|68.45|68.05|97
1748990100000|2025-06-03 22:35:00|68.59|68.19|68.53|68.13|68.61|68.21|68.52|68.12|156
1748990400000|2025-06-03 22:40:00|68.54|68.14|68.69|68.29|68.75|68.35|68.53|68.13|113
1748990700000|2025-06-03 22:45:00|68.7|68.3|68.76|68.36|68.82|68.42|68.69|68.29|139
1748991000000|2025-06-03 22:50:00|68.75|68.35|68.8|68.4|68.81|68.41|68.73|68.33|170
1748991300000|2025-06-03 22:55:00|68.79|68.39|68.72|68.32|68.86|68.46|68.68|68.28|139
1748991600000|2025-06-03 23:00:00|68.73|68.33|68.88|68.48|68.88|68.48|68.68|68.28|126
1748991900000|2025-06-03 23:05:00|68.89|68.49|68.91|68.51|68.91|68.51|68.85|68.45|104
1748992200000|2025-06-03 23:10:00|68.9|68.5|68.89|68.49|68.91|68.51|68.84|68.44|111
1748992500000|2025-06-03 23:15:00|68.88|68.48|68.74|68.34|68.9|68.5|68.7|68.3|138
1748992800000|2025-06-03 23:20:00|68.73|68.33|68.73|68.33|68.79|68.39|68.69|68.29|140
1748993100000|2025-06-03 23:25:00|68.72|68.32|68.78|68.38|68.78|68.38|68.64|68.24|61
1748993400000|2025-06-03 23:30:00|68.77|68.37|68.7|68.3|68.86|68.46|68.7|68.3|111
1748993700000|2025-06-03 23:35:00|68.69|68.29|68.69|68.29|68.7|68.3|68.6|68.2|125
1748994000000|2025-06-03 23:40:00|68.68|68.28|68.66|68.26|68.69|68.29|68.55|68.15|125
1748994300000|2025-06-03 23:45:00|68.65|68.25|68.61|68.21|68.69|68.29|68.61|68.21|139
1748994600000|2025-06-03 23:50:00|68.62|68.22|68.7|68.3|68.7|68.3|68.49|68.09|107
1748994900000|2025-06-03 23:55:00|68.69|68.29|68.56|68.16|68.69|68.29|68.52|68.12|103
1748995200000|2025-06-04 00:00:00|68.55|68.15|68.65|68.25|68.65|68.25|68.49|68.09|144
1748995500000|2025-06-04 00:05:00|68.64|68.24|68.69|68.29|68.8|68.4|68.64|68.24|147
1748995800000|2025-06-04 00:10:00|68.68|68.28|68.66|68.26|68.8|68.4|68.58|68.18|181
1748996100000|2025-06-04 00:15:00|68.65|68.25|68.9|68.5|68.91|68.51|68.64|68.24|134
1748996400000|2025-06-04 00:20:00|68.91|68.51|68.91|68.51|68.97|68.57|68.86|68.46|165
1748996700000|2025-06-04 00:25:00|68.9|68.5|68.74|68.34|68.95|68.55|68.74|68.34|164
1748997000000|2025-06-04 00:30:00|68.75|68.35|68.73|68.33|68.76|68.36|68.61|68.21|138
1748997300000|2025-06-04 00:35:00|68.72|68.32|68.56|68.16|68.72|68.32|68.54|68.14|172
1748997600000|2025-06-04 00:40:00|68.55|68.15|68.74|68.34|68.75|68.35|68.49|68.09|172
1748997900000|2025-06-04 00:45:00|68.75|68.35|68.89|68.49|68.89|68.49|68.73|68.33|171
1748998200000|2025-06-04 00:50:00|68.9|68.5|69.14|68.74|69.16|68.76|68.9|68.5|148
1748998500000|2025-06-04 00:55:00|69.15|68.75|69.28|68.88|69.28|68.88|69.08|68.68|159
1748998800000|2025-06-04 01:00:00|69.29|68.89|69.63|69.23|69.73|69.33|69.29|68.89|158
1748999100000|2025-06-04 01:05:00|69.64|69.24|69.97|69.57|70|69.6|69.63|69.23|182
1748999400000|2025-06-04 01:10:00|69.98|69.58|69.68|69.28|69.98|69.58|69.68|69.28|128
1748999700000|2025-06-04 01:15:00|69.69|69.29|69.54|69.14|69.7|69.3|69.49|69.09|141
1749000000000|2025-06-04 01:20:00|69.55|69.15|69.6|69.2|69.6|69.2|69.48|69.08|115
1749000300000|2025-06-04 01:25:00|69.61|69.21|69.66|69.26|69.8|69.4|69.6|69.2|135
1749000600000|2025-06-04 01:30:00|69.67|69.27|69.58|69.18|69.7|69.3|69.53|69.13|202
1749000900000|2025-06-04 01:35:00|69.57|69.17|69.48|69.08|69.59|69.19|69.45|69.05|169
1749001200000|2025-06-04 01:40:00|69.47|69.07|69.54|69.14|69.58|69.18|69.43|69.03|166
1749001500000|2025-06-04 01:45:00|69.55|69.15|69.48|69.08|69.72|69.32|69.43|69.03|184
1749001800000|2025-06-04 01:50:00|69.49|69.09|69.6|69.2|69.67|69.27|69.47|69.07|178
1749002100000|2025-06-04 01:55:00|69.59|69.19|69.59|69.19|69.62|69.22|69.49|69.09|177
1749002400000|2025-06-04 02:00:00|69.58|69.18|70.04|69.64|70.04|69.64|69.58|69.18|192
1749002700000|2025-06-04 02:05:00|70.03|69.63|70.31|69.91|70.44|70.04|69.96|69.56|209
1749003000000|2025-06-04 02:10:00|70.32|69.92|69.94|69.54|70.36|69.96|69.93|69.53|182
1749003300000|2025-06-04 02:15:00|69.95|69.55|69.88|69.48|70.06|69.66|69.8|69.4|181
1749003600000|2025-06-04 02:20:00|69.89|69.49|69.81|69.41|69.93|69.53|69.81|69.41|177
1749003900000|2025-06-04 02:25:00|69.82|69.42|69.84|69.44|69.88|69.48|69.76|69.36|166
1749004200000|2025-06-04 02:30:00|69.83|69.43|69.84|69.44|69.87|69.47|69.76|69.36|163
1749004500000|2025-06-04 02:35:00|69.85|69.45|69.62|69.22|69.85|69.45|69.58|69.18|162
1749004800000|2025-06-04 02:40:00|69.63|69.23|69.67|69.27|69.72|69.32|69.6|69.2|153
1749005100000|2025-06-04 02:45:00|69.66|69.26|69.61|69.21|69.75|69.35|69.6|69.2|133
1749005400000|2025-06-04 02:50:00|69.6|69.2|69.58|69.18|69.64|69.24|69.55|69.15|152
1749005700000|2025-06-04 02:55:00|69.59|69.19|69.58|69.18|69.62|69.22|69.57|69.17|137
1749006000000|2025-06-04 03:00:00|69.59|69.19|70.16|69.76|70.16|69.76|69.58|69.18|157
1749006300000|2025-06-04 03:05:00|70.17|69.77|70.06|69.66|70.17|69.77|70.05|69.65|158
1749006600000|2025-06-04 03:10:00|70.07|69.67|69.89|69.49|70.16|69.76|69.88|69.48|198
1749006900000|2025-06-04 03:15:00|69.9|69.5|70.01|69.61|70.04|69.64|69.9|69.5|121
1749007200000|2025-06-04 03:20:00|70|69.6|70.02|69.62|70.04|69.64|69.94|69.54|167
1749007500000|2025-06-04 03:25:00|70.03|69.63|69.79|69.39|70.04|69.64|69.79|69.39|138
1749007800000|2025-06-04 03:30:00|69.8|69.4|69.75|69.35|69.82|69.42|69.74|69.34|155
1749008100000|2025-06-04 03:35:00|69.74|69.34|69.82|69.42|69.92|69.52|69.74|69.34|111
1749008400000|2025-06-04 03:40:00|69.83|69.43|69.86|69.46|69.88|69.48|69.77|69.37|151
1749008700000|2025-06-04 03:45:00|69.85|69.45|69.79|69.39|69.91|69.51|69.73|69.33|119
1749009000000|2025-06-04 03:50:00|69.8|69.4|69.87|69.47|69.9|69.5|69.77|69.37|181
1749009300000|2025-06-04 03:55:00|69.83|69.43|69.72|69.32|69.84|69.44|69.71|69.31|87
1749009600000|2025-06-04 04:00:00|69.73|69.33|69.95|69.55|69.96|69.56|69.72|69.32|107
1749009900000|2025-06-04 04:05:00|69.96|69.56|69.91|69.51|70.06|69.66|69.87|69.47|141
1749010200000|2025-06-04 04:10:00|69.9|69.5|69.84|69.44|69.98|69.58|69.83|69.43|143
1749010500000|2025-06-04 04:15:00|69.83|69.43|69.83|69.43|69.89|69.49|69.81|69.41|157
1749010800000|2025-06-04 04:20:00|69.84|69.44|69.87|69.47|69.87|69.47|69.71|69.31|142
1749011100000|2025-06-04 04:25:00|69.89|69.49|69.78|69.38|69.9|69.5|69.73|69.33|130
1749011400000|2025-06-04 04:30:00|69.77|69.37|69.65|69.25|69.78|69.38|69.58|69.18|119
1749011700000|2025-06-04 04:35:00|69.66|69.26|69.64|69.24|69.66|69.26|69.58|69.18|158
1749012000000|2025-06-04 04:40:00|69.65|69.25|69.7|69.3|69.71|69.31|69.61|69.21|122
1749012300000|2025-06-04 04:45:00|69.71|69.31|69.8|69.4|69.81|69.41|69.65|69.25|101
1749012600000|2025-06-04 04:50:00|69.79|69.39|69.74|69.34|69.83|69.43|69.73|69.33|155
1749012900000|2025-06-04 04:55:00|69.75|69.35|69.74|69.34|69.78|69.38|69.71|69.31|152
1749013200000|2025-06-04 05:00:00|69.73|69.33|69.82|69.42|69.86|69.46|69.7|69.3|176
1749013500000|2025-06-04 05:05:00|69.83|69.43|69.78|69.38|69.97|69.57|69.75|69.35|100
1749013800000|2025-06-04 05:10:00|69.77|69.37|69.62|69.22|69.79|69.39|69.59|69.19|113
1749014100000|2025-06-04 05:15:00|69.61|69.21|69.62|69.22|69.73|69.33|69.58|69.18|79
1749014400000|2025-06-04 05:20:00|69.64|69.24|69.52|69.12|69.64|69.24|69.52|69.12|152
1749014700000|2025-06-04 05:25:00|69.53|69.13|69.51|69.11|69.6|69.2|69.51|69.11|121
1749015000000|2025-06-04 05:30:00|69.5|69.1|69.35|68.95|69.53|69.13|69.34|68.94|135
1749015300000|2025-06-04 05:35:00|69.34|68.94|69.34|68.94|69.39|68.99|69.29|68.89|144
1749015600000|2025-06-04 05:40:00|69.35|68.95|69.34|68.94|69.41|69.01|69.3|68.9|139
1749015900000|2025-06-04 05:45:00|69.35|68.95|69.42|69.02|69.47|69.07|69.33|68.93|184
1749016200000|2025-06-04 05:50:00|69.43|69.03|69.34|68.94|69.46|69.06|69.34|68.94|140
1749016500000|2025-06-04 05:55:00|69.35|68.95|69.32|68.92|69.39|68.99|69.3|68.9|127
1749016800000|2025-06-04 06:00:00|69.33|68.93|69.57|69.17|69.59|69.19|69.32|68.92|89
1749017100000|2025-06-04 06:05:00|69.58|69.18|69.53|69.13|69.63|69.23|69.5|69.1|103
1749017400000|2025-06-04 06:10:00|69.52|69.12|69.42|69.02|69.57|69.17|69.31|68.91|177
1749017700000|2025-06-04 06:15:00|69.41|69.01|69.29|68.89|69.41|69.01|69.25|68.85|150
1749018000000|2025-06-04 06:20:00|69.28|68.88|69.33|68.93|69.39|68.99|69.28|68.88|97
1749018300000|2025-06-04 06:25:00|69.34|68.94|69.52|69.12|69.53|69.13|69.34|68.94|130
1749018600000|2025-06-04 06:30:00|69.51|69.11|69.42|69.02|69.51|69.11|69.4|69|114
1749018900000|2025-06-04 06:35:00|69.43|69.03|69.47|69.07|69.47|69.07|69.36|68.96|193
1749019200000|2025-06-04 06:40:00|69.48|69.08|69.6|69.2|69.63|69.23|69.48|69.08|141
1749019500000|2025-06-04 06:45:00|69.59|69.19|69.55|69.15|69.65|69.25|69.49|69.09|120
1749019800000|2025-06-04 06:50:00|69.54|69.14|69.48|69.08|69.62|69.22|69.47|69.07|108
1749020100000|2025-06-04 06:55:00|69.49|69.09|69.5|69.1|69.52|69.12|69.45|69.05|119
1749020400000|2025-06-04 07:00:00|69.51|69.11|69.68|69.28|69.77|69.37|69.5|69.1|136
1749020700000|2025-06-04 07:05:00|69.69|69.29|69.78|69.38|69.85|69.45|69.69|69.29|106
1749021000000|2025-06-04 07:10:00|69.77|69.37|69.72|69.32|69.77|69.37|69.71|69.31|121
1749021300000|2025-06-04 07:15:00|69.71|69.31|69.72|69.32|69.79|69.39|69.67|69.27|123
1749021600000|2025-06-04 07:20:00|69.71|69.31|69.71|69.31|69.84|69.44|69.65|69.25|95
1749021900000|2025-06-04 07:25:00|69.7|69.3|69.64|69.24|69.7|69.3|69.6|69.2|121
1749022200000|2025-06-04 07:30:00|69.65|69.25|69.55|69.15|69.66|69.26|69.53|69.13|116
1749022500000|2025-06-04 07:35:00|69.56|69.16|69.52|69.12|69.63|69.23|69.5|69.1|125
1749022800000|2025-06-04 07:40:00|69.51|69.11|69.56|69.16|69.56|69.16|69.5|69.1|171
1749023100000|2025-06-04 07:45:00|69.55|69.15|69.68|69.28|69.69|69.29|69.53|69.13|82
1749023400000|2025-06-04 07:50:00|69.69|69.29|69.78|69.38|69.89|69.49|69.69|69.29|119
1749023700000|2025-06-04 07:55:00|69.77|69.37|69.76|69.36|69.82|69.42|69.71|69.31|117
1749024000000|2025-06-04 08:00:00|69.77|69.37|69.91|69.51|69.94|69.54|69.76|69.36|163
1749024300000|2025-06-04 08:05:00|69.9|69.5|69.98|69.58|70|69.6|69.9|69.5|88
1749024600000|2025-06-04 08:10:00|69.97|69.57|69.87|69.47|70.05|69.65|69.87|69.47|119
1749024900000|2025-06-04 08:15:00|69.88|69.48|70.02|69.62|70.13|69.73|69.88|69.48|181
1749025200000|2025-06-04 08:20:00|70.03|69.63|70.11|69.71|70.13|69.73|70.02|69.62|176
1749025500000|2025-06-04 08:25:00|70.12|69.72|70|69.6|70.14|69.74|69.98|69.58|163
1749025800000|2025-06-04 08:30:00|69.99|69.59|70.09|69.69|70.1|69.7|69.96|69.56|147
1749026100000|2025-06-04 08:35:00|70.08|69.68|70.01|69.61|70.08|69.68|69.98|69.58|106
1749026400000|2025-06-04 08:40:00|70|69.6|69.89|69.49|70.01|69.61|69.89|69.49|35
1749026700000|2025-06-04 08:45:00|69.9|69.5|69.82|69.42|69.92|69.52|69.82|69.42|52
1749027000000|2025-06-04 08:50:00|69.83|69.43|69.84|69.44|69.88|69.48|69.81|69.41|45
1749027300000|2025-06-04 08:55:00|69.85|69.45|69.83|69.43|69.86|69.46|69.8|69.4|47
1749027600000|2025-06-04 09:00:00|69.81|69.41|69.93|69.53|70|69.6|69.79|69.39|81
1749027900000|2025-06-04 09:05:00|69.92|69.52|69.99|69.59|70.1|69.7|69.9|69.5|81
1749028200000|2025-06-04 09:10:00|69.98|69.58|69.91|69.51|69.99|69.59|69.85|69.45|68
1749028500000|2025-06-04 09:15:00|69.9|69.5|69.96|69.56|70|69.6|69.84|69.44|123
1749028800000|2025-06-04 09:20:00|69.95|69.55|70.05|69.65|70.05|69.65|69.85|69.45|133
1749029100000|2025-06-04 09:25:00|70.04|69.64|69.99|69.59|70.06|69.66|69.93|69.53|124
1749029400000|2025-06-04 09:30:00|69.98|69.58|69.89|69.49|70.02|69.62|69.89|69.49|157
1749029700000|2025-06-04 09:35:00|69.86|69.46|69.99|69.59|70|69.6|69.86|69.46|162
1749030000000|2025-06-04 09:40:00|70|69.6|70.1|69.7|70.12|69.72|70|69.6|113
1749030300000|2025-06-04 09:45:00|70.11|69.71|70.08|69.68|70.26|69.86|70.05|69.65|119
1749030600000|2025-06-04 09:50:00|70.07|69.67|70.08|69.68|70.19|69.79|70.06|69.66|153
1749030900000|2025-06-04 09:55:00|70.09|69.69|70.06|69.66|70.13|69.73|70.03|69.63|166
1749031200000|2025-06-04 10:00:00|70.07|69.67|70.12|69.72|70.16|69.76|70.06|69.66|148
1749031500000|2025-06-04 10:05:00|70.11|69.71|70.26|69.86|70.29|69.89|70.06|69.66|167
1749031800000|2025-06-04 10:10:00|70.25|69.85|70.32|69.92|70.34|69.94|70.19|69.79|156
1749032100000|2025-06-04 10:15:00|70.31|69.91|70.09|69.69|70.33|69.93|70.07|69.67|147
1749032400000|2025-06-04 10:20:00|70.08|69.68|70.07|69.67|70.11|69.71|69.98|69.58|112
1749032700000|2025-06-04 10:25:00|70.08|69.68|70.02|69.62|70.12|69.72|70.01|69.61|140
1749033000000|2025-06-04 10:30:00|69.99|69.59|69.92|69.52|70.03|69.63|69.9|69.5|134
1749033300000|2025-06-04 10:35:00|69.93|69.53|69.95|69.55|70.06|69.66|69.93|69.53|159
1749033600000|2025-06-04 10:40:00|69.96|69.56|70.03|69.63|70.05|69.65|69.92|69.52|63
1749033900000|2025-06-04 10:45:00|70.04|69.64|69.92|69.52|70.05|69.65|69.91|69.51|72
1749034200000|2025-06-04 10:50:00|69.93|69.53|69.95|69.55|69.97|69.57|69.92|69.52|68
1749034500000|2025-06-04 10:55:00|69.96|69.56|69.74|69.34|69.96|69.56|69.73|69.33|115
1749034800000|2025-06-04 11:00:00|69.73|69.33|69.71|69.31|69.78|69.38|69.7|69.3|94
1749035100000|2025-06-04 11:05:00|69.7|69.3|69.79|69.39|69.79|69.39|69.62|69.22|117
1749035400000|2025-06-04 11:10:00|69.8|69.4|69.86|69.46|69.86|69.46|69.74|69.34|128
1749035700000|2025-06-04 11:15:00|69.85|69.45|69.63|69.23|69.88|69.48|69.61|69.21|192
1749036000000|2025-06-04 11:20:00|69.64|69.24|69.56|69.16|69.7|69.3|69.54|69.14|86
1749036300000|2025-06-04 11:25:00|69.55|69.15|69.62|69.22|69.63|69.23|69.52|69.12|160
1749036600000|2025-06-04 11:30:00|69.61|69.21|69.5|69.1|69.62|69.22|69.49|69.09|174
1749036900000|2025-06-04 11:35:00|69.51|69.11|69.57|69.17|69.64|69.24|69.49|69.09|161
1749037200000|2025-06-04 11:40:00|69.58|69.18|69.55|69.15|69.63|69.23|69.54|69.14|157
1749037500000|2025-06-04 11:45:00|69.56|69.16|69.59|69.19|69.66|69.26|69.52|69.12|167
1749037800000|2025-06-04 11:50:00|69.58|69.18|69.54|69.14|69.62|69.22|69.53|69.13|165
1749038100000|2025-06-04 11:55:00|69.53|69.13|69.45|69.05|69.55|69.15|69.44|69.04|187
1749038400000|2025-06-04 12:00:00|69.46|69.06|69.37|68.97|69.53|69.13|69.37|68.97|185
1749038700000|2025-06-04 12:05:00|69.36|68.96|69.33|68.93|69.42|69.02|69.3|68.9|170
1749039000000|2025-06-04 12:10:00|69.32|68.92|69.3|68.9|69.39|68.99|69.29|68.89|166
1749039300000|2025-06-04 12:15:00|69.28|68.88|69.13|68.73|69.29|68.89|69.11|68.71|214
1749039600000|2025-06-04 12:20:00|69.12|68.72|69.03|68.63|69.23|68.83|69.01|68.61|205
1749039900000|2025-06-04 12:25:00|69.02|68.62|69.07|68.67|69.18|68.78|69|68.6|183
1749040200000|2025-06-04 12:30:00|69.08|68.68|69.08|68.68|69.22|68.82|68.94|68.54|200
1749040500000|2025-06-04 12:35:00|69.09|68.69|69.11|68.71|69.18|68.78|68.99|68.59|139
1749040800000|2025-06-04 12:40:00|69.12|68.72|69.14|68.74|69.17|68.77|69.09|68.69|126
1749041100000|2025-06-04 12:45:00|69.15|68.75|69.18|68.78|69.22|68.82|69.11|68.71|192
1749041400000|2025-06-04 12:50:00|69.16|68.76|69.12|68.72|69.18|68.78|69.05|68.65|175
1749041700000|2025-06-04 12:55:00|69.13|68.73|68.93|68.53|69.17|68.77|68.89|68.49|184
1749042000000|2025-06-04 13:00:00|68.92|68.52|68.8|68.4|68.99|68.59|68.77|68.37|209
1749042300000|2025-06-04 13:05:00|68.79|68.39|68.75|68.35|68.86|68.46|68.64|68.24|187
1749042600000|2025-06-04 13:10:00|68.74|68.34|68.79|68.39|68.82|68.42|68.72|68.32|148
1749042900000|2025-06-04 13:15:00|68.78|68.38|68.82|68.42|68.87|68.47|68.69|68.29|208
1749043200000|2025-06-04 13:20:00|68.83|68.43|68.98|68.58|69.09|68.69|68.83|68.43|207
1749043500000|2025-06-04 13:25:00|68.99|68.59|68.85|68.45|69|68.6|68.82|68.42|137
1749043800000|2025-06-04 13:30:00|68.86|68.46|69.09|68.69|69.1|68.7|68.85|68.45|228
1749044100000|2025-06-04 13:35:00|69.1|68.7|69.17|68.77|69.18|68.78|69.06|68.66|192
1749044400000|2025-06-04 13:40:00|69.16|68.76|68.96|68.56|69.18|68.78|68.92|68.52|165
1749044700000|2025-06-04 13:45:00|68.97|68.57|69.05|68.65|69.13|68.73|68.96|68.56|167
1749045000000|2025-06-04 13:50:00|69.04|68.64|68.79|68.39|69.06|68.66|68.79|68.39|159
1749045300000|2025-06-04 13:55:00|68.8|68.4|68.72|68.32|68.81|68.41|68.71|68.31|148
1749045600000|2025-06-04 14:00:00|68.69|68.29|68.27|67.87|68.69|68.29|68.27|67.87|258
1749045900000|2025-06-04 14:05:00|68.28|67.88|68.26|67.86|68.31|67.91|68.05|67.65|230
1749046200000|2025-06-04 14:10:00|68.25|67.85|68.42|68.02|68.43|68.03|68.25|67.85|209
1749046500000|2025-06-04 14:15:00|68.41|68.01|68.58|68.18|68.6|68.2|68.38|67.98|170
1749046800000|2025-06-04 14:20:00|68.57|68.17|68.53|68.13|68.58|68.18|68.46|68.06|123
1749047100000|2025-06-04 14:25:00|68.54|68.14|68.43|68.03|68.56|68.16|68.35|67.95|176
1749047400000|2025-06-04 14:30:00|68.44|68.04|68.5|68.1|68.6|68.2|68.4|68|189
1749047700000|2025-06-04 14:35:00|68.51|68.11|68.4|68|68.52|68.12|68.33|67.93|158
1749048000000|2025-06-04 14:40:00|68.39|67.99|68.48|68.08|68.49|68.09|68.38|67.98|207
1749048300000|2025-06-04 14:45:00|68.47|68.07|68.64|68.24|68.71|68.31|68.44|68.04|176
1749048600000|2025-06-04 14:50:00|68.63|68.23|68.65|68.25|68.67|68.27|68.58|68.18|179
1749048900000|2025-06-04 14:55:00|68.64|68.24|68.87|68.47|68.88|68.48|68.64|68.24|209
1749049200000|2025-06-04 15:00:00|68.88|68.48|68.67|68.27|68.88|68.48|68.64|68.24|135
1749049500000|2025-06-04 15:05:00|68.66|68.26|68.67|68.27|68.81|68.41|68.58|68.18|204
1749049800000|2025-06-04 15:10:00|68.66|68.26|68.87|68.47|68.93|68.53|68.66|68.26|191
1749050100000|2025-06-04 15:15:00|68.88|68.48|69.08|68.68|69.11|68.71|68.87|68.47|222
1749050400000|2025-06-04 15:20:00|69.09|68.69|69.01|68.61|69.1|68.7|68.95|68.55|216
1749050700000|2025-06-04 15:25:00|69.02|68.62|68.99|68.59|69.07|68.67|68.96|68.56|203
1749051000000|2025-06-04 15:30:00|69|68.6|69.09|68.69|69.12|68.72|68.9|68.5|208
1749051300000|2025-06-04 15:35:00|69.08|68.68|69.26|68.86|69.28|68.88|69.02|68.62|233
1749051600000|2025-06-04 15:40:00|69.25|68.85|69.11|68.71|69.29|68.89|69.1|68.7|241
1749051900000|2025-06-04 15:45:00|69.12|68.72|69.01|68.61|69.21|68.81|68.98|68.58|232
1749052200000|2025-06-04 15:50:00|69|68.6|69.07|68.67|69.13|68.73|68.98|68.58|185
1749052500000|2025-06-04 15:55:00|69.08|68.68|68.96|68.56|69.17|68.77|68.95|68.55|186
1749052800000|2025-06-04 16:00:00|68.97|68.57|68.73|68.33|69.02|68.62|68.71|68.31|183
1749053100000|2025-06-04 16:05:00|68.74|68.34|68.64|68.24|68.75|68.35|68.62|68.22|201
1749053400000|2025-06-04 16:10:00|68.65|68.25|68.72|68.32|68.85|68.45|68.65|68.25|165
1749053700000|2025-06-04 16:15:00|68.71|68.31|68.7|68.3|68.77|68.37|68.59|68.19|184
1749054000000|2025-06-04 16:20:00|68.71|68.31|68.73|68.33|68.84|68.44|68.68|68.28|191
1749054300000|2025-06-04 16:25:00|68.72|68.32|68.61|68.21|68.73|68.33|68.61|68.21|174
1749054600000|2025-06-04 16:30:00|68.6|68.2|68.78|68.38|68.82|68.42|68.54|68.14|161
1749054900000|2025-06-04 16:35:00|68.77|68.37|68.88|68.48|68.9|68.5|68.73|68.33|189
1749055200000|2025-06-04 16:40:00|68.89|68.49|68.79|68.39|68.92|68.52|68.77|68.37|162
1749055500000|2025-06-04 16:45:00|68.8|68.4|68.74|68.34|68.84|68.44|68.73|68.33|187
1749055800000|2025-06-04 16:50:00|68.75|68.35|68.91|68.51|68.92|68.52|68.75|68.35|102
1749056100000|2025-06-04 16:55:00|68.92|68.52|68.83|68.43|68.95|68.55|68.79|68.39|179
1749056400000|2025-06-04 17:00:00|68.84|68.44|68.47|68.07|68.85|68.45|68.45|68.05|146
1749056700000|2025-06-04 17:05:00|68.46|68.06|68.22|67.82|68.47|68.07|68.21|67.81|133
1749057000000|2025-06-04 17:10:00|68.23|67.83|68.31|67.91|68.39|67.99|68.2|67.8|157
1749057300000|2025-06-04 17:15:00|68.3|67.9|68.25|67.85|68.31|67.91|68.25|67.85|17
1749057600000|2025-06-04 17:20:00|68.29|67.89|68.25|67.85|68.36|67.96|68.22|67.82|158
1749057900000|2025-06-04 17:25:00|68.26|67.86|68.06|67.66|68.28|67.88|68.06|67.66|147
1749058200000|2025-06-04 17:30:00|68.05|67.65|68.04|67.64|68.09|67.69|67.9|67.5|128
1749058500000|2025-06-04 17:35:00|68.03|67.63|68.04|67.64|68.06|67.66|67.92|67.52|244
1749058800000|2025-06-04 17:40:00|68.03|67.63|68.12|67.72|68.18|67.78|68.02|67.62|200
1749059100000|2025-06-04 17:45:00|68.13|67.73|68.22|67.82|68.22|67.82|68.08|67.68|196
1749059400000|2025-06-04 17:50:00|68.21|67.81|68.22|67.82|68.26|67.86|68.1|67.7|189
1749059700000|2025-06-04 17:55:00|68.23|67.83|68.19|67.79|68.24|67.84|68.12|67.72|135
1749060000000|2025-06-04 18:00:00|68.2|67.8|68.2|67.8|68.35|67.95|68.14|67.74|165
1749060300000|2025-06-04 18:05:00|68.19|67.79|67.93|67.53|68.21|67.81|67.75|67.35|126
1749060600000|2025-06-04 18:10:00|67.94|67.54|67.97|67.57|68.05|67.65|67.93|67.53|153
1749060900000|2025-06-04 18:15:00|67.98|67.58|68.05|67.65|68.06|67.66|67.96|67.56|127
1749061200000|2025-06-04 18:20:00|68.04|67.64|68.11|67.71|68.15|67.75|68.04|67.64|83
1749061500000|2025-06-04 18:25:00|68.12|67.72|68.22|67.82|68.25|67.85|68.09|67.69|82
1749061800000|2025-06-04 18:30:00|68.23|67.83|68.13|67.73|68.26|67.86|68.13|67.73|84
1749062100000|2025-06-04 18:35:00|68.12|67.72|68.03|67.63|68.15|67.75|68.01|67.61|73
1749062400000|2025-06-04 18:40:00|68.02|67.62|68.05|67.65|68.07|67.67|68|67.6|96
1749062700000|2025-06-04 18:45:00|68.06|67.66|68.03|67.63|68.08|67.68|67.96|67.56|74
1749063000000|2025-06-04 18:50:00|68.02|67.62|67.82|67.42|68.03|67.63|67.82|67.42|148
1749063300000|2025-06-04 18:55:00|67.83|67.43|67.81|67.41|67.85|67.45|67.76|67.36|113
1749063600000|2025-06-04 19:00:00|67.82|67.42|67.72|67.32|67.82|67.42|67.64|67.24|112
1749063900000|2025-06-04 19:05:00|67.71|67.31|67.43|67.03|67.73|67.33|67.4|67|101
1749064200000|2025-06-04 19:10:00|67.42|67.02|67.47|67.07|67.57|67.17|67.36|66.96|100
1749064500000|2025-06-04 19:15:00|67.48|67.08|67.63|67.23|67.65|67.25|67.37|66.97|115
1749064800000|2025-06-04 19:20:00|67.62|67.22|67.51|67.11|67.62|67.22|67.51|67.11|104
1749065100000|2025-06-04 19:25:00|67.52|67.12|67.38|66.98|67.55|67.15|67.36|66.96|114
1749065400000|2025-06-04 19:30:00|67.35|66.95|67.42|67.02|67.51|67.11|67.26|66.86|151
1749065700000|2025-06-04 19:35:00|67.4|67|67.56|67.16|67.61|67.21|67.37|66.97|121
1749066000000|2025-06-04 19:40:00|67.55|67.15|67.66|67.26|67.67|67.27|67.5|67.1|59
1749066300000|2025-06-04 19:45:00|67.67|67.27|67.61|67.21|67.74|67.34|67.52|67.12|148
1749066600000|2025-06-04 19:50:00|67.6|67.2|67.59|67.19|67.66|67.26|67.55|67.15|153
1749066900000|2025-06-04 19:55:00|67.6|67.2|67.5|67.1|67.64|67.24|67.49|67.09|198
1749067200000|2025-06-04 20:00:00|67.49|67.09|67.23|66.83|67.53|67.13|67.22|66.82|112
1749067500000|2025-06-04 20:05:00|67.24|66.84|67.13|66.73|67.3|66.9|67|66.6|185
1749067800000|2025-06-04 20:10:00|67.14|66.74|67.01|66.61|67.14|66.74|66.98|66.58|161
1749068100000|2025-06-04 20:15:00|67|66.6|66.9|66.5|67.08|66.68|66.88|66.48|164
1749068400000|2025-06-04 20:20:00|66.89|66.49|66.85|66.45|66.92|66.52|66.71|66.31|208
1749068700000|2025-06-04 20:25:00|66.86|66.46|67.16|66.76|67.16|66.76|66.84|66.44|177
1749069000000|2025-06-04 20:30:00|67.15|66.75|67.04|66.64|67.15|66.75|66.93|66.53|119
1749069300000|2025-06-04 20:35:00|67.03|66.63|66.94|66.54|67.03|66.63|66.91|66.51|137
1749069600000|2025-06-04 20:40:00|66.93|66.53|67.02|66.62|67.05|66.65|66.87|66.47|105
1749069900000|2025-06-04 20:45:00|67.01|66.61|66.85|66.45|67.03|66.63|66.81|66.41|118
1749070200000|2025-06-04 20:50:00|66.86|66.46|66.9|66.5|67.03|66.63|66.8|66.4|133
1749070500000|2025-06-04 20:55:00|66.91|66.51|66.86|66.46|66.92|66.52|66.81|66.41|114
1749070800000|2025-06-04 21:00:00|66.85|66.45|66.64|66.24|66.85|66.45|66.64|66.24|148
1749071100000|2025-06-04 21:05:00|66.57|66.17|66.59|66.19|66.64|66.24|66.48|66.08|108
1749071400000|2025-06-04 21:10:00|66.6|66.2|66.85|66.45|66.86|66.46|66.55|66.15|106
1749071700000|2025-06-04 21:15:00|66.81|66.41|66.65|66.25|66.81|66.41|66.63|66.23|129
1749072000000|2025-06-04 21:20:00|66.66|66.26|66.81|66.41|66.81|66.41|66.64|66.24|88
1749072300000|2025-06-04 21:25:00|66.82|66.42|66.98|66.58|67|66.6|66.79|66.39|104
1749072600000|2025-06-04 21:30:00|66.99|66.59|67.23|66.83|67.24|66.84|66.98|66.58|144
1749072900000|2025-06-04 21:35:00|67.24|66.84|67.3|66.9|67.32|66.92|67.22|66.82|144
1749073200000|2025-06-04 21:40:00|67.29|66.89|67.24|66.84|67.37|66.97|67.23|66.83|136
1749073500000|2025-06-04 21:45:00|67.22|66.82|67.42|67.02|67.44|67.04|67.22|66.82|77
1749073800000|2025-06-04 21:50:00|67.43|67.03|67.45|67.05|67.45|67.05|67.42|67.02|89
1749074100000|2025-06-04 21:55:00|67.44|67.04|67.29|66.89|67.44|67.04|67.29|66.89|59
1749074400000|2025-06-04 22:00:00|67.26|66.86|67.14|66.74|67.29|66.89|67.02|66.62|176
1749074700000|2025-06-04 22:05:00|67.13|66.73|66.98|66.58|67.14|66.74|66.89|66.49|130
1749075000000|2025-06-04 22:10:00|66.99|66.59|67.14|66.74|67.18|66.78|66.97|66.57|135
1749075300000|2025-06-04 22:15:00|67.15|66.75|67.26|66.86|67.27|66.87|67.13|66.73|211
1749075600000|2025-06-04 22:20:00|67.27|66.87|66.96|66.56|67.27|66.87|66.94|66.54|121
1749075900000|2025-06-04 22:25:00|66.95|66.55|66.92|66.52|66.98|66.58|66.85|66.45|123
1749076200000|2025-06-04 22:30:00|66.93|66.53|66.96|66.56|66.96|66.56|66.84|66.44|122
1749076500000|2025-06-04 22:35:00|66.95|66.55|66.96|66.56|67.04|66.64|66.91|66.51|150
1749076800000|2025-06-04 22:40:00|66.97|66.57|67|66.6|67.05|66.65|66.97|66.57|111
1749077100000|2025-06-04 22:45:00|67.01|66.61|66.88|66.48|67.01|66.61|66.87|66.47|137
1749077400000|2025-06-04 22:50:00|66.85|66.45|66.79|66.39|66.85|66.45|66.77|66.37|105
1749077700000|2025-06-04 22:55:00|66.78|66.38|66.79|66.39|66.84|66.44|66.76|66.36|69
1749078000000|2025-06-04 23:00:00|66.75|66.35|66.77|66.37|66.83|66.43|66.72|66.32|122
1749078300000|2025-06-04 23:05:00|66.76|66.36|66.75|66.35|66.84|66.44|66.61|66.21|111
1749078600000|2025-06-04 23:10:00|66.74|66.34|66.55|66.15|66.75|66.35|66.53|66.13|65
1749078900000|2025-06-04 23:15:00|66.56|66.16|66.45|66.05|66.59|66.19|66.45|66.05|69
1749079200000|2025-06-04 23:20:00|66.46|66.06|66.53|66.13|66.55|66.15|66.33|65.93|101
1749079500000|2025-06-04 23:25:00|66.54|66.14|66.56|66.16|66.59|66.19|66.51|66.11|58
1749079800000|2025-06-04 23:30:00|66.54|66.14|66.65|66.25|66.66|66.26|66.47|66.07|88
1749080100000|2025-06-04 23:35:00|66.66|66.26|66.68|66.28|66.71|66.31|66.64|66.24|53
1749080400000|2025-06-04 23:40:00|66.69|66.29|66.76|66.36|66.77|66.37|66.69|66.29|42
1749080700000|2025-06-04 23:45:00|66.75|66.35|66.72|66.32|66.79|66.39|66.67|66.27|54
1749081000000|2025-06-04 23:50:00|66.73|66.33|66.71|66.31|66.78|66.38|66.7|66.3|64
1749081300000|2025-06-04 23:55:00|66.7|66.3|66.67|66.27|66.71|66.31|66.6|66.2|57
1749081600000|2025-06-05 00:00:00|66.66|66.26|66.78|66.38|66.85|66.45|66.66|66.26|87
1749081900000|2025-06-05 00:05:00|66.79|66.39|66.74|66.34|66.82|66.42|66.68|66.28|123
1749082200000|2025-06-05 00:10:00|66.75|66.35|66.71|66.31|66.82|66.42|66.66|66.26|111
1749082500000|2025-06-05 00:15:00|66.72|66.32|66.74|66.34|66.95|66.55|66.72|66.32|134
1749082800000|2025-06-05 00:20:00|66.73|66.33|66.68|66.28|66.89|66.49|66.67|66.27|154
1749083100000|2025-06-05 00:25:00|66.69|66.29|66.94|66.54|66.96|66.56|66.69|66.29|132
1749083400000|2025-06-05 00:30:00|66.95|66.55|66.96|66.56|67.07|66.67|66.92|66.52|107
1749083700000|2025-06-05 00:35:00|66.95|66.55|67.01|66.61|67.04|66.64|66.95|66.55|141
1749084000000|2025-06-05 00:40:00|66.99|66.59|66.96|66.56|67.03|66.63|66.89|66.49|109
1749084300000|2025-06-05 00:45:00|66.97|66.57|66.77|66.37|67.03|66.63|66.75|66.35|148
1749084600000|2025-06-05 00:50:00|66.78|66.38|66.95|66.55|66.95|66.55|66.72|66.32|114
1749084900000|2025-06-05 00:55:00|66.97|66.57|67.04|66.64|67.11|66.71|66.96|66.56|125
1749085200000|2025-06-05 01:00:00|67.03|66.63|67.22|66.82|67.23|66.83|67.02|66.62|100
1749085500000|2025-06-05 01:05:00|67.23|66.83|67.33|66.93|67.34|66.94|67.21|66.81|109
1749085800000|2025-06-05 01:10:00|67.32|66.92|67.24|66.84|67.32|66.92|67.16|66.76|152
1749086100000|2025-06-05 01:15:00|67.25|66.85|67.23|66.83|67.42|67.02|67.23|66.83|84
1749086400000|2025-06-05 01:20:00|67.24|66.84|67.16|66.76|67.25|66.85|67.16|66.76|101
1749086700000|2025-06-05 01:25:00|67.14|66.74|67.23|66.83|67.24|66.84|67.12|66.72|67
1749087000000|2025-06-05 01:30:00|67.22|66.82|67.15|66.75|67.23|66.83|67.13|66.73|64
1749087300000|2025-06-05 01:35:00|67.13|66.73|67.06|66.66|67.17|66.77|67.04|66.64|52
1749087600000|2025-06-05 01:40:00|67.05|66.65|67.07|66.67|67.11|66.71|67.04|66.64|77
1749087900000|2025-06-05 01:45:00|67.06|66.66|67.03|66.63|67.1|66.7|67.03|66.63|43
1749088200000|2025-06-05 01:50:00|67.01|66.61|66.99|66.59|67.01|66.61|66.91|66.51|55
1749088500000|2025-06-05 01:55:00|67|66.6|67.03|66.63|67.03|66.63|66.99|66.59|86
1749088800000|2025-06-05 02:00:00|67.04|66.64|67.33|66.93|67.33|66.93|67.04|66.64|106
1749089100000|2025-06-05 02:05:00|67.34|66.94|67.27|66.87|67.47|67.07|67.26|66.86|103
1749089400000|2025-06-05 02:10:00|67.28|66.88|67.46|67.06|67.47|67.07|67.26|66.86|58
1749089700000|2025-06-05 02:15:00|67.43|67.03|67.35|66.95|67.43|67.03|67.32|66.92|75
1749090000000|2025-06-05 02:20:00|67.36|66.96|67.36|66.96|67.41|67.01|67.29|66.89|100
1749090300000|2025-06-05 02:25:00|67.34|66.94|67.3|66.9|67.34|66.94|67.28|66.88|133
1749090600000|2025-06-05 02:30:00|67.31|66.91|67.56|67.16|67.64|67.24|67.3|66.9|110
1749090900000|2025-06-05 02:35:00|67.57|67.17|67.69|67.29|67.69|67.29|67.56|67.16|65
1749091200000|2025-06-05 02:40:00|67.7|67.3|67.58|67.18|67.71|67.31|67.56|67.16|32
1749091500000|2025-06-05 02:45:00|67.56|67.16|67.54|67.14|67.56|67.16|67.5|67.1|104
1749091800000|2025-06-05 02:50:00|67.56|67.16|67.45|67.05|67.63|67.23|67.36|66.96|134
1749092100000|2025-06-05 02:55:00|67.44|67.04|67.41|67.01|67.47|67.07|67.41|67.01|79
1749092400000|2025-06-05 03:00:00|67.43|67.03|67.37|66.97|67.48|67.08|67.36|66.96|89
1749092700000|2025-06-05 03:05:00|67.38|66.98|67.46|67.06|67.52|67.12|67.37|66.97|118
1749093000000|2025-06-05 03:10:00|67.47|67.07|67.42|67.02|67.53|67.13|67.41|67.01|113
1749093300000|2025-06-05 03:15:00|67.41|67.01|67.48|67.08|67.48|67.08|67.35|66.95|96
1749093600000|2025-06-05 03:20:00|67.49|67.09|67.41|67.01|67.55|67.15|67.38|66.98|90
1749093900000|2025-06-05 03:25:00|67.42|67.02|67.39|66.99|67.49|67.09|67.38|66.98|88
1749094200000|2025-06-05 03:30:00|67.38|66.98|67.53|67.13|67.55|67.15|67.32|66.92|93
1749094500000|2025-06-05 03:35:00|67.54|67.14|67.57|67.17|67.61|67.21|67.5|67.1|90
1749094800000|2025-06-05 03:40:00|67.54|67.14|67.57|67.17|67.61|67.21|67.53|67.13|90
1749095100000|2025-06-05 03:45:00|67.56|67.16|67.67|67.27|67.68|67.28|67.52|67.12|96
1749095400000|2025-06-05 03:50:00|67.66|67.26|67.68|67.28|67.72|67.32|67.66|67.26|97
1749095700000|2025-06-05 03:55:00|67.69|67.29|67.71|67.31|67.71|67.31|67.65|67.25|116
1749096000000|2025-06-05 04:00:00|67.72|67.32|67.82|67.42|67.89|67.49|67.72|67.32|180
1749096300000|2025-06-05 04:05:00|67.84|67.44|67.91|67.51|67.96|67.56|67.82|67.42|101
1749096600000|2025-06-05 04:10:00|67.92|67.52|67.96|67.56|68.02|67.62|67.85|67.45|109
1749096900000|2025-06-05 04:15:00|67.98|67.58|67.95|67.55|68.01|67.61|67.93|67.53|128
1749097200000|2025-06-05 04:20:00|67.96|67.56|67.88|67.48|67.96|67.56|67.84|67.44|86
1749097500000|2025-06-05 04:25:00|67.87|67.47|67.8|67.4|67.88|67.48|67.79|67.39|103
1749097800000|2025-06-05 04:30:00|67.81|67.41|67.88|67.48|67.91|67.51|67.75|67.35|89
1749098100000|2025-06-05 04:35:00|67.89|67.49|67.87|67.47|67.92|67.52|67.83|67.43|107
1749098400000|2025-06-05 04:40:00|67.89|67.49|67.99|67.59|68.01|67.61|67.88|67.48|106
1749098700000|2025-06-05 04:45:00|67.95|67.55|67.88|67.48|68|67.6|67.87|67.47|130
1749099000000|2025-06-05 04:50:00|67.89|67.49|67.98|67.58|67.99|67.59|67.87|67.47|138
1749099300000|2025-06-05 04:55:00|67.99|67.59|68.01|67.61|68.06|67.66|67.95|67.55|85
1749099600000|2025-06-05 05:00:00|68|67.6|68.1|67.7|68.19|67.79|68|67.6|107
1749099900000|2025-06-05 05:05:00|68.09|67.69|68.07|67.67|68.26|67.86|68.06|67.66|148
1749100200000|2025-06-05 05:10:00|68.08|67.68|67.84|67.44|68.12|67.72|67.83|67.43|196
1749100500000|2025-06-05 05:15:00|67.85|67.45|67.91|67.51|67.93|67.53|67.8|67.4|157
1749100800000|2025-06-05 05:20:00|67.9|67.5|67.81|67.41|67.97|67.57|67.8|67.4|105
1749101100000|2025-06-05 05:25:00|67.82|67.42|67.73|67.33|67.86|67.46|67.7|67.3|138
1749101400000|2025-06-05 05:30:00|67.71|67.31|67.61|67.21|67.71|67.31|67.6|67.2|63
1749101700000|2025-06-05 05:35:00|67.6|67.2|67.58|67.18|67.62|67.22|67.58|67.18|66
1749102000000|2025-06-05 05:40:00|67.57|67.17|67.47|67.07|67.58|67.18|67.41|67.01|44
1749102300000|2025-06-05 05:45:00|67.46|67.06|67.46|67.06|67.57|67.17|67.38|66.98|86
1749102600000|2025-06-05 05:50:00|67.45|67.05|67.43|67.03|67.56|67.16|67.4|67|63
1749102900000|2025-06-05 05:55:00|67.44|67.04|67.51|67.11|67.53|67.13|67.43|67.03|45
1749103200000|2025-06-05 06:00:00|67.52|67.12|67.78|67.38|67.8|67.4|67.51|67.11|63
1749103500000|2025-06-05 06:05:00|67.75|67.35|67.89|67.49|67.9|67.5|67.61|67.21|86
1749103800000|2025-06-05 06:10:00|67.88|67.48|67.8|67.4|67.9|67.5|67.77|67.37|61
1749104100000|2025-06-05 06:15:00|67.79|67.39|67.64|67.24|67.84|67.44|67.63|67.23|74
1749104400000|2025-06-05 06:20:00|67.65|67.25|68.02|67.62|68.04|67.64|67.57|67.17|116
1749104700000|2025-06-05 06:25:00|68.01|67.61|68.13|67.73|68.15|67.75|67.97|67.57|60
1749105000000|2025-06-05 06:30:00|68.14|67.74|68.05|67.65|68.14|67.74|68.05|67.65|52
1749105300000|2025-06-05 06:35:00|68.02|67.62|67.79|67.39|68.02|67.62|67.71|67.31|160
1749105600000|2025-06-05 06:40:00|67.8|67.4|67.6|67.2|67.83|67.43|67.59|67.19|148
1749105900000|2025-06-05 06:45:00|67.61|67.21|67.59|67.19|67.7|67.3|67.58|67.18|149
1749106200000|2025-06-05 06:50:00|67.58|67.18|67.58|67.18|67.65|67.25|67.5|67.1|138
1749106500000|2025-06-05 06:55:00|67.59|67.19|67.68|67.28|67.73|67.33|67.59|67.19|139
1749106800000|2025-06-05 07:00:00|67.69|67.29|68|67.6|68.02|67.62|67.68|67.28|103
1749107100000|2025-06-05 07:05:00|67.99|67.59|67.83|67.43|68.05|67.65|67.81|67.41|171
1749107400000|2025-06-05 07:10:00|67.82|67.42|67.96|67.56|68.07|67.67|67.81|67.41|109
1749107700000|2025-06-05 07:15:00|67.98|67.58|68.16|67.76|68.18|67.78|67.97|67.57|103
1749108000000|2025-06-05 07:20:00|68.17|67.77|68.11|67.71|68.17|67.77|68|67.6|73
1749108300000|2025-06-05 07:25:00|68.1|67.7|68.16|67.76|68.16|67.76|68.02|67.62|115
1749108600000|2025-06-05 07:30:00|68.14|67.74|68.02|67.62|68.19|67.79|68|67.6|165
1749108900000|2025-06-05 07:35:00|68|67.6|67.81|67.41|68.02|67.62|67.73|67.33|185
1749109200000|2025-06-05 07:40:00|67.82|67.42|67.79|67.39|67.84|67.44|67.75|67.35|93
1749109500000|2025-06-05 07:45:00|67.76|67.36|67.69|67.29|67.78|67.38|67.68|67.28|159
1749109800000|2025-06-05 07:50:00|67.68|67.28|67.86|67.46|67.87|67.47|67.67|67.27|181
1749110100000|2025-06-05 07:55:00|67.87|67.47|67.79|67.39|67.87|67.47|67.77|67.37|96
1749110400000|2025-06-05 08:00:00|67.78|67.38|68.03|67.63|68.08|67.68|67.78|67.38|142
1749110700000|2025-06-05 08:05:00|68.02|67.62|68.08|67.68|68.16|67.76|67.93|67.53|183
1749111000000|2025-06-05 08:10:00|68.07|67.67|67.96|67.56|68.09|67.69|67.94|67.54|166
1749111300000|2025-06-05 08:15:00|67.95|67.55|67.81|67.41|68.04|67.64|67.8|67.4|170
1749111600000|2025-06-05 08:20:00|67.82|67.42|67.95|67.55|67.99|67.59|67.72|67.32|198
1749111900000|2025-06-05 08:25:00|67.96|67.56|67.84|67.44|67.97|67.57|67.83|67.43|185
1749112200000|2025-06-05 08:30:00|67.83|67.43|68.02|67.62|68.05|67.65|67.83|67.43|170
1749112500000|2025-06-05 08:35:00|68.01|67.61|67.9|67.5|68.12|67.72|67.84|67.44|173
1749112800000|2025-06-05 08:40:00|67.89|67.49|67.86|67.46|67.94|67.54|67.86|67.46|61
1749113100000|2025-06-05 08:45:00|67.83|67.43|68|67.6|68.02|67.62|67.78|67.38|124
1749113400000|2025-06-05 08:50:00|67.99|67.59|68.02|67.62|68.09|67.69|67.96|67.56|77
1749113700000|2025-06-05 08:55:00|68.01|67.61|68.05|67.65|68.07|67.67|67.96|67.56|111
1749114000000|2025-06-05 09:00:00|68.06|67.66|68.35|67.95|68.37|67.97|68.06|67.66|67
1749114300000|2025-06-05 09:05:00|68.36|67.96|68.41|68.01|68.58|68.18|68.36|67.96|92
1749114600000|2025-06-05 09:10:00|68.42|68.02|68.36|67.96|68.43|68.03|68.29|67.89|150
1749114900000|2025-06-05 09:15:00|68.37|67.97|68.24|67.84|68.42|68.02|68.2|67.8|141
1749115200000|2025-06-05 09:20:00|68.25|67.85|68.17|67.77|68.29|67.89|68.15|67.75|99
1749115500000|2025-06-05 09:25:00|68.16|67.76|68.11|67.71|68.25|67.85|68.06|67.66|83
1749115800000|2025-06-05 09:30:00|68.12|67.72|68.23|67.83|68.23|67.83|68.08|67.68|111
1749116100000|2025-06-05 09:35:00|68.24|67.84|68.05|67.65|68.28|67.88|68.01|67.61|100
1749116400000|2025-06-05 09:40:00|68.03|67.63|68.13|67.73|68.16|67.76|68.01|67.61|162
1749116700000|2025-06-05 09:45:00|68.12|67.72|68.15|67.75|68.17|67.77|68.09|67.69|115
1749117000000|2025-06-05 09:50:00|68.16|67.76|68.07|67.67|68.16|67.76|68.03|67.63|127
1749117300000|2025-06-05 09:55:00|68.08|67.68|68.24|67.84|68.26|67.86|68.07|67.67|83
1749117600000|2025-06-05 10:00:00|68.21|67.81|68.39|67.99|68.39|67.99|68.16|67.76|77
1749117900000|2025-06-05 10:05:00|68.38|67.98|68.39|67.99|68.6|68.2|68.37|67.97|67
1749118200000|2025-06-05 10:10:00|68.38|67.98|68.21|67.81|68.38|67.98|68.21|67.81|61
1749118500000|2025-06-05 10:15:00|68.22|67.82|68.18|67.78|68.24|67.84|68.07|67.67|59
1749118800000|2025-06-05 10:20:00|68.19|67.79|68.1|67.7|68.21|67.81|68.1|67.7|53
1749119100000|2025-06-05 10:25:00|68.07|67.67|68|67.6|68.07|67.67|67.96|67.56|74
1749119400000|2025-06-05 10:30:00|67.99|67.59|68.06|67.66|68.1|67.7|67.97|67.57|141
1749119700000|2025-06-05 10:35:00|68.05|67.65|67.83|67.43|68.12|67.72|67.81|67.41|91
1749120000000|2025-06-05 10:40:00|67.85|67.45|68.05|67.65|68.05|67.65|67.84|67.44|100
1749120300000|2025-06-05 10:45:00|68.04|67.64|68.07|67.67|68.11|67.71|67.85|67.45|83
1749120600000|2025-06-05 10:50:00|68.08|67.68|68.09|67.69|68.13|67.73|68.04|67.64|72
1749120900000|2025-06-05 10:55:00|68.1|67.7|68.09|67.69|68.14|67.74|68.04|67.64|62
1749121200000|2025-06-05 11:00:00|68.08|67.68|68.26|67.86|68.36|67.96|68.08|67.68|174
1749121500000|2025-06-05 11:05:00|68.28|67.88|68.13|67.73|68.29|67.89|68.12|67.72|99
1749121800000|2025-06-05 11:10:00|68.12|67.72|68.18|67.78|68.23|67.83|68.08|67.68|99
1749122100000|2025-06-05 11:15:00|68.17|67.77|68.19|67.79|68.22|67.82|68.08|67.68|170
1749122400000|2025-06-05 11:20:00|68.2|67.8|68.28|67.88|68.28|67.88|68.13|67.73|91
1749122700000|2025-06-05 11:25:00|68.27|67.87|68.23|67.83|68.27|67.87|68.16|67.76|63
1749123000000|2025-06-05 11:30:00|68.24|67.84|68.18|67.78|68.34|67.94|68.17|67.77|67
1749123300000|2025-06-05 11:35:00|68.17|67.77|68.04|67.64|68.21|67.81|68.04|67.64|58
1749123600000|2025-06-05 11:40:00|68.03|67.63|68.03|67.63|68.05|67.65|68.01|67.61|91
1749123900000|2025-06-05 11:45:00|68.04|67.64|68.16|67.76|68.2|67.8|68.03|67.63|79
1749124200000|2025-06-05 11:50:00|68.15|67.75|68.22|67.82|68.31|67.91|68.14|67.74|59
1749124500000|2025-06-05 11:55:00|68.21|67.81|68.31|67.91|68.33|67.93|68.21|67.81|74
1749124800000|2025-06-05 12:00:00|68.3|67.9|68.43|68.03|68.43|68.03|68.25|67.85|74
1749125100000|2025-06-05 12:05:00|68.42|68.02|68.45|68.05|68.53|68.13|68.33|67.93|50
1749125400000|2025-06-05 12:10:00|68.44|68.04|68.58|68.18|68.59|68.19|68.41|68.01|44
1749125700000|2025-06-05 12:15:00|68.6|68.2|68.87|68.47|68.87|68.47|68.53|68.13|62
1749126000000|2025-06-05 12:20:00|68.88|68.48|68.78|68.38|68.95|68.55|68.77|68.37|62
1749126300000|2025-06-05 12:25:00|68.79|68.39|68.9|68.5|68.95|68.55|68.79|68.39|73
1749126600000|2025-06-05 12:30:00|68.88|68.48|68.8|68.4|68.88|68.48|68.69|68.29|119
1749126900000|2025-06-05 12:35:00|68.81|68.41|68.84|68.44|68.95|68.55|68.76|68.36|61
1749127200000|2025-06-05 12:40:00|68.85|68.45|68.95|68.55|69.03|68.63|68.85|68.45|60
1749127500000|2025-06-05 12:45:00|68.96|68.56|69.1|68.7|69.17|68.77|68.82|68.42|90
1749127800000|2025-06-05 12:50:00|69.11|68.71|69.02|68.62|69.16|68.76|69|68.6|139
1749128100000|2025-06-05 12:55:00|69.03|68.63|68.94|68.54|69.05|68.65|68.92|68.52|61
1749128400000|2025-06-05 13:00:00|68.95|68.55|68.81|68.41|68.96|68.56|68.79|68.39|77
1749128700000|2025-06-05 13:05:00|68.82|68.42|68.87|68.47|68.9|68.5|68.77|68.37|65
1749129000000|2025-06-05 13:10:00|68.82|68.42|68.84|68.44|68.94|68.54|68.77|68.37|70
1749129300000|2025-06-05 13:15:00|68.85|68.45|68.77|68.37|68.87|68.47|68.71|68.31|66
1749129600000|2025-06-05 13:20:00|68.78|68.38|68.71|68.31|68.81|68.41|68.68|68.28|51
1749129900000|2025-06-05 13:25:00|68.72|68.32|68.81|68.41|68.81|68.41|68.69|68.29|37
1749130200000|2025-06-05 13:30:00|68.79|68.39|68.46|68.06|68.81|68.41|68.43|68.03|99
1749130500000|2025-06-05 13:35:00|68.47|68.07|68.4|68|68.6|68.2|68.39|67.99|112
1749130800000|2025-06-05 13:40:00|68.41|68.01|68.46|68.06|68.54|68.14|68.36|67.96|86
1749131100000|2025-06-05 13:45:00|68.45|68.05|68.02|67.62|68.45|68.05|67.97|67.57|171
1749131400000|2025-06-05 13:50:00|68.03|67.63|67.72|67.32|68.06|67.66|67.64|67.24|206
1749131700000|2025-06-05 13:55:00|67.73|67.33|67.76|67.36|67.78|67.38|67.62|67.22|171
1749132000000|2025-06-05 14:00:00|67.75|67.35|67.82|67.42|67.86|67.46|67.55|67.15|214
1749132300000|2025-06-05 14:05:00|67.83|67.43|67.6|67.2|67.85|67.45|67.57|67.17|306
1749132600000|2025-06-05 14:10:00|67.59|67.19|67.72|67.32|67.76|67.36|67.59|67.19|240
1749132900000|2025-06-05 14:15:00|67.71|67.31|67.18|66.78|67.75|67.35|67.05|66.65|287
1749133200000|2025-06-05 14:20:00|67.19|66.79|67.4|67|67.46|67.06|67.13|66.73|259
1749133500000|2025-06-05 14:25:00|67.41|67.01|67.46|67.06|67.53|67.13|67.32|66.92|166
1749133800000|2025-06-05 14:30:00|67.45|67.05|67.15|66.75|67.46|67.06|67.14|66.74|172
1749134100000|2025-06-05 14:35:00|67.16|66.76|67.38|66.98|67.45|67.05|67.03|66.63|180
1749134400000|2025-06-05 14:40:00|67.39|66.99|67.68|67.28|67.71|67.31|67.36|66.96|110
1749134700000|2025-06-05 14:45:00|67.66|67.26|67.75|67.35|68.06|67.66|67.58|67.18|153
1749135000000|2025-06-05 14:50:00|67.76|67.36|67.6|67.2|67.77|67.37|67.54|67.14|103
1749135300000|2025-06-05 14:55:00|67.59|67.19|67.67|67.27|67.69|67.29|67.5|67.1|64
1749135600000|2025-06-05 15:00:00|67.68|67.28|67.58|67.18|67.74|67.34|67.55|67.15|107
1749135900000|2025-06-05 15:05:00|67.57|67.17|67.59|67.19|67.59|67.19|67.43|67.03|99
1749136200000|2025-06-05 15:10:00|67.6|67.2|67.56|67.16|67.68|67.28|67.56|67.16|68
1749136500000|2025-06-05 15:15:00|67.57|67.17|67.63|67.23|67.64|67.24|67.51|67.11|76
1749136800000|2025-06-05 15:20:00|67.64|67.24|67.78|67.38|67.78|67.38|67.63|67.23|70
1749137100000|2025-06-05 15:25:00|67.79|67.39|67.94|67.54|67.95|67.55|67.78|67.38|65
1749137400000|2025-06-05 15:30:00|67.93|67.53|67.83|67.43|67.94|67.54|67.83|67.43|57
1749137700000|2025-06-05 15:35:00|67.82|67.42|67.83|67.43|67.83|67.43|67.75|67.35|41
1749138000000|2025-06-05 15:40:00|67.84|67.44|67.81|67.41|67.87|67.47|67.81|67.41|37
1749138300000|2025-06-05 15:45:00|67.8|67.4|67.64|67.24|67.8|67.4|67.64|67.24|55
1749138600000|2025-06-05 15:50:00|67.65|67.25|67.78|67.38|67.79|67.39|67.65|67.25|40
1749138900000|2025-06-05 15:55:00|67.79|67.39|67.62|67.22|67.84|67.44|67.62|67.22|55
1749139200000|2025-06-05 16:00:00|67.63|67.23|67.39|66.99|67.63|67.23|67.34|66.94|63
1749139500000|2025-06-05 16:05:00|67.4|67|67.34|66.94|67.42|67.02|67.3|66.9|52
1749139800000|2025-06-05 16:10:00|67.35|66.95|67.24|66.84|67.42|67.02|67.24|66.84|61
1749140100000|2025-06-05 16:15:00|67.25|66.85|66.76|66.36|67.25|66.85|66.66|66.26|173
1749140400000|2025-06-05 16:20:00|66.73|66.33|66.69|66.29|66.85|66.45|66.54|66.14|225
1749140700000|2025-06-05 16:25:00|66.71|66.31|66.55|66.15|66.85|66.45|66.46|66.06|188
1749141000000|2025-06-05 16:30:00|66.54|66.14|66.47|66.07|66.65|66.25|66.42|66.02|203
1749141300000|2025-06-05 16:35:00|66.45|66.05|66.37|65.97|66.63|66.23|66.33|65.93|150
1749141600000|2025-06-05 16:40:00|66.33|65.93|66.32|65.92|66.58|66.18|66.23|65.83|206
1749141900000|2025-06-05 16:45:00|66.3|65.9|66.34|65.94|66.37|65.97|66.17|65.77|233
1749142200000|2025-06-05 16:50:00|66.26|65.86|66.32|65.92|66.44|66.04|66.11|65.71|194
1749142500000|2025-06-05 16:55:00|66.31|65.91|66.36|65.96|66.44|66.04|66.31|65.91|94
1749142800000|2025-06-05 17:00:00|66.37|65.97|66.38|65.98|66.49|66.09|66.32|65.92|178
1749143100000|2025-06-05 17:05:00|66.32|65.92|66.49|66.09|66.53|66.13|66.22|65.82|158
1749143400000|2025-06-05 17:10:00|66.47|66.07|66.52|66.12|66.62|66.22|66.45|66.05|68
1749143700000|2025-06-05 17:15:00|66.53|66.13|66.61|66.21|66.63|66.23|66.5|66.1|97
1749144000000|2025-06-05 17:20:00|66.6|66.2|66.58|66.18|66.6|66.2|66.44|66.04|120
1749144300000|2025-06-05 17:25:00|66.57|66.17|66.59|66.19|66.6|66.2|66.43|66.03|73
1749144600000|2025-06-05 17:30:00|66.58|66.18|66.57|66.17|66.65|66.25|66.53|66.13|63
1749144900000|2025-06-05 17:35:00|66.54|66.14|66.62|66.22|66.65|66.25|66.42|66.02|74
1749145200000|2025-06-05 17:40:00|66.61|66.21|66.5|66.1|66.63|66.23|66.5|66.1|27
1749145500000|2025-06-05 17:45:00|66.51|66.11|66.28|65.88|66.51|66.11|66.28|65.88|36
1749145800000|2025-06-05 17:50:00|66.29|65.89|66.44|66.04|66.47|66.07|66.22|65.82|57
1749146100000|2025-06-05 17:55:00|66.45|66.05|66.47|66.07|66.49|66.09|66.38|65.98|71
1749146400000|2025-06-05 18:00:00|66.45|66.05|66.28|65.88|66.49|66.09|66.26|65.86|111
1749146700000|2025-06-05 18:05:00|66.27|65.87|66.2|65.8|66.29|65.89|66.08|65.68|102
1749147000000|2025-06-05 18:10:00|66.21|65.81|65.95|65.55|66.25|65.85|65.85|65.45|170
1749147300000|2025-06-05 18:15:00|65.94|65.54|66.29|65.89|66.33|65.93|65.91|65.51|162
1749147600000|2025-06-05 18:20:00|66.3|65.9|66.37|65.97|66.39|65.99|66.24|65.84|90
1749147900000|2025-06-05 18:25:00|66.36|65.96|66.46|66.06|66.46|66.06|66.36|65.96|45
1749148200000|2025-06-05 18:30:00|66.45|66.05|66.48|66.08|66.55|66.15|66.45|66.05|101
1749148500000|2025-06-05 18:35:00|66.47|66.07|66.57|66.17|66.61|66.21|66.47|66.07|79
1749148800000|2025-06-05 18:40:00|66.56|66.16|66.42|66.02|66.6|66.2|66.41|66.01|68
1749149100000|2025-06-05 18:45:00|66.43|66.03|66.44|66.04|66.47|66.07|66.23|65.83|79
1749149400000|2025-06-05 18:50:00|66.45|66.05|66.42|66.02|66.54|66.14|66.41|66.01|74
1749149700000|2025-06-05 18:55:00|66.43|66.03|66.32|65.92|66.5|66.1|66.31|65.91|47
1749150000000|2025-06-05 19:00:00|66.3|65.9|66.06|65.66|66.31|65.91|65.98|65.58|101
1749150300000|2025-06-05 19:05:00|66.05|65.65|66.04|65.64|66.06|65.66|65.88|65.48|73
1749150600000|2025-06-05 19:10:00|66.05|65.65|65.74|65.34|66.07|65.67|65.73|65.33|128
1749150900000|2025-06-05 19:15:00|65.75|65.35|64.1|63.7|65.78|65.38|63.75|63.35|405
1749151200000|2025-06-05 19:20:00|64.11|63.71|64.67|64.27|64.78|64.38|63.86|63.46|473
1749151500000|2025-06-05 19:25:00|64.68|64.28|64.96|64.56|65.03|64.63|64.54|64.14|273
1749151800000|2025-06-05 19:30:00|64.94|64.54|64.89|64.49|64.99|64.59|64.74|64.34|242
1749152100000|2025-06-05 19:35:00|64.88|64.48|65.04|64.64|65.14|64.74|64.88|64.48|189
1749152400000|2025-06-05 19:40:00|65.03|64.63|64.71|64.31|65.08|64.68|64.71|64.31|132
1749152700000|2025-06-05 19:45:00|64.7|64.3|64.6|64.2|64.79|64.39|64.59|64.19|148
1749153000000|2025-06-05 19:50:00|64.59|64.19|64.59|64.19|64.72|64.32|64.45|64.05|153
1749153300000|2025-06-05 19:55:00|64.58|64.18|64.45|64.05|64.63|64.23|64.36|63.96|160
1749153600000|2025-06-05 20:00:00|64.46|64.06|64.48|64.08|64.51|64.11|64.27|63.87|239
1749153900000|2025-06-05 20:05:00|64.5|64.1|64.06|63.66|64.54|64.14|64.03|63.63|256
1749154200000|2025-06-05 20:10:00|64.05|63.65|64.12|63.72|64.18|63.78|63.86|63.46|236
1749154500000|2025-06-05 20:15:00|64.11|63.71|63.64|63.24|64.15|63.75|63.62|63.22|373
1749154800000|2025-06-05 20:20:00|63.67|63.27|63.78|63.38|63.89|63.49|63.01|62.61|460
1749155100000|2025-06-05 20:25:00|63.77|63.37|63.53|63.13|63.81|63.41|63.52|63.12|294
1749155400000|2025-06-05 20:30:00|63.52|63.12|63.02|62.62|63.52|63.12|62.83|62.43|335
1749155700000|2025-06-05 20:35:00|62.99|62.59|63.09|62.69|63.22|62.82|62.69|62.29|351
1749156000000|2025-06-05 20:40:00|63.08|62.68|62.42|62.02|63.11|62.71|62.33|61.93|459
1749156300000|2025-06-05 20:45:00|62.43|62.03|63.08|62.68|63.22|62.82|62.39|61.99|449
1749156600000|2025-06-05 20:50:00|63.09|62.69|62.44|62.04|63.1|62.7|62.35|61.95|367
1749156900000|2025-06-05 20:55:00|62.45|62.05|62.28|61.88|62.64|62.24|62.2|61.8|406
1749157200000|2025-06-05 21:00:00|62.26|61.86|62.71|62.31|62.98|62.58|62.21|61.81|460
1749157500000|2025-06-05 21:05:00|62.69|62.29|62.63|62.23|62.81|62.41|62.51|62.11|415
1749157800000|2025-06-05 21:10:00|62.62|62.22|62.31|61.91|62.79|62.39|62.3|61.9|287
1749158100000|2025-06-05 21:15:00|62.3|61.9|62.48|62.08|62.76|62.36|62.27|61.87|310
1749158400000|2025-06-05 21:20:00|62.49|62.09|62.65|62.25|62.65|62.25|62.35|61.95|217
1749158700000|2025-06-05 21:25:00|62.64|62.24|62.68|62.28|62.72|62.32|62.51|62.11|150
1749159000000|2025-06-05 21:30:00|62.66|62.26|63.06|62.66|63.12|62.72|62.5|62.1|154
1749159300000|2025-06-05 21:35:00|63.05|62.65|62.99|62.59|63.27|62.87|62.97|62.57|110
1749159600000|2025-06-05 21:40:00|63|62.6|63.26|62.86|63.26|62.86|63|62.6|132
1749159900000|2025-06-05 21:45:00|63.27|62.87|62.91|62.51|63.28|62.88|62.76|62.36|167
1749160200000|2025-06-05 21:50:00|62.9|62.5|63.3|62.9|63.3|62.9|62.9|62.5|148
1749160500000|2025-06-05 21:55:00|63.29|62.89|63.33|62.93|63.48|63.08|63.26|62.86|82
1749160800000|2025-06-05 22:00:00|63.32|62.92|62.8|62.4|63.32|62.92|62.77|62.37|166
1749161100000|2025-06-05 22:05:00|62.79|62.39|62.64|62.24|62.98|62.58|62.46|62.06|181
1749161400000|2025-06-05 22:10:00|62.65|62.25|62.42|62.02|62.72|62.32|62.42|62.02|158
1749161700000|2025-06-05 22:15:00|62.4|62|62.68|62.28|62.69|62.29|62.35|61.95|157
1749162000000|2025-06-05 22:20:00|62.66|62.26|62.6|62.2|62.74|62.34|62.58|62.18|174
1749162300000|2025-06-05 22:25:00|62.61|62.21|62.53|62.13|62.66|62.26|62.5|62.1|144
1749162600000|2025-06-05 22:30:00|62.52|62.12|62.81|62.41|62.88|62.48|62.5|62.1|150
1749162900000|2025-06-05 22:35:00|62.8|62.4|62.8|62.4|62.89|62.49|62.77|62.37|150
1749163200000|2025-06-05 22:40:00|62.81|62.41|62.86|62.46|62.95|62.55|62.81|62.41|133
1749163500000|2025-06-05 22:45:00|62.87|62.47|63.18|62.78|63.18|62.78|62.84|62.44|163
1749163800000|2025-06-05 22:50:00|63.19|62.79|63.09|62.69|63.27|62.87|63.08|62.68|114
1749164100000|2025-06-05 22:55:00|63.08|62.68|63.09|62.69|63.14|62.74|63.03|62.63|128
1749164400000|2025-06-05 23:00:00|63.1|62.7|62.84|62.44|63.11|62.71|62.84|62.44|178
1749164700000|2025-06-05 23:05:00|62.83|62.43|62.97|62.57|63.01|62.61|62.6|62.2|155
1749165000000|2025-06-05 23:10:00|62.98|62.58|62.98|62.58|63.06|62.66|62.91|62.51|147
1749165300000|2025-06-05 23:15:00|62.99|62.59|62.97|62.57|63.03|62.63|62.89|62.49|181
1749165600000|2025-06-05 23:20:00|62.98|62.58|63.13|62.73|63.26|62.86|62.98|62.58|186
1749165900000|2025-06-05 23:25:00|63.15|62.75|63.17|62.77|63.25|62.85|63.08|62.68|131
1749166200000|2025-06-05 23:30:00|63.16|62.76|63.02|62.62|63.19|62.79|63.02|62.62|90
1749166500000|2025-06-05 23:35:00|63.01|62.61|63.07|62.67|63.2|62.8|62.97|62.57|158
1749166800000|2025-06-05 23:40:00|63.06|62.66|63.07|62.67|63.13|62.73|62.95|62.55|138
1749167100000|2025-06-05 23:45:00|63.08|62.68|63.07|62.67|63.11|62.71|62.95|62.55|214
1749167400000|2025-06-05 23:50:00|63.06|62.66|63.06|62.66|63.08|62.68|62.99|62.59|101
1749167700000|2025-06-05 23:55:00|63.05|62.65|62.81|62.41|63.05|62.65|62.81|62.41|119
1749168000000|2025-06-06 00:00:00|62.84|62.44|62.93|62.53|62.94|62.54|62.78|62.38|205
1749168300000|2025-06-06 00:05:00|62.92|62.52|63|62.6|63.07|62.67|62.85|62.45|235
1749168600000|2025-06-06 00:10:00|63.02|62.62|62.65|62.25|63.08|62.68|62.63|62.23|225
1749168900000|2025-06-06 00:15:00|62.67|62.27|62.66|62.26|62.82|62.42|62.48|62.08|236
1749169200000|2025-06-06 00:20:00|62.67|62.27|62.72|62.32|62.72|62.32|62.38|61.98|243
1749169500000|2025-06-06 00:25:00|62.73|62.33|62.9|62.5|62.9|62.5|62.59|62.19|153
1749169800000|2025-06-06 00:30:00|62.89|62.49|62.98|62.58|63.03|62.63|62.88|62.48|134
1749170100000|2025-06-06 00:35:00|62.99|62.59|63.05|62.65|63.08|62.68|62.97|62.57|118
1749170400000|2025-06-06 00:40:00|63.06|62.66|62.99|62.59|63.08|62.68|62.9|62.5|105
1749170700000|2025-06-06 00:45:00|62.97|62.57|62.82|62.42|62.97|62.57|62.78|62.38|85
1749171000000|2025-06-06 00:50:00|62.84|62.44|63.1|62.7|63.1|62.7|62.84|62.44|74
1749171300000|2025-06-06 00:55:00|63.09|62.69|63.12|62.72|63.13|62.73|63.07|62.67|77
1749171600000|2025-06-06 01:00:00|63.13|62.73|62.84|62.44|63.17|62.77|62.83|62.43|104
1749171900000|2025-06-06 01:05:00|62.83|62.43|62.98|62.58|62.98|62.58|62.72|62.32|97
1749172200000|2025-06-06 01:10:00|62.97|62.57|63.01|62.61|63.04|62.64|62.95|62.55|78
1749172500000|2025-06-06 01:15:00|63|62.6|63|62.6|63.01|62.61|62.88|62.48|100
1749172800000|2025-06-06 01:20:00|62.99|62.59|63.15|62.75|63.15|62.75|62.94|62.54|65
1749173100000|2025-06-06 01:25:00|63.16|62.76|63.11|62.71|63.22|62.82|63.1|62.7|82
1749173400000|2025-06-06 01:30:00|63.12|62.72|63.35|62.95|63.37|62.97|63.12|62.72|69
1749173700000|2025-06-06 01:35:00|63.36|62.96|63.31|62.91|63.38|62.98|63.24|62.84|90
1749174000000|2025-06-06 01:40:00|63.33|62.93|63.35|62.95|63.4|63|63.29|62.89|73
1749174300000|2025-06-06 01:45:00|63.34|62.94|63.42|63.02|63.43|63.03|63.29|62.89|84
1749174600000|2025-06-06 01:50:00|63.41|63.01|63.42|63.02|63.49|63.09|63.31|62.91|111
1749174900000|2025-06-06 01:55:00|63.44|63.04|63.47|63.07|63.52|63.12|63.44|63.04|147
1749175200000|2025-06-06 02:00:00|63.48|63.08|63.4|63|63.48|63.08|63.38|62.98|123
1749175500000|2025-06-06 02:05:00|63.41|63.01|63.37|62.97|63.46|63.06|63.34|62.94|133
1749175800000|2025-06-06 02:10:00|63.39|62.99|63.37|62.97|63.42|63.02|63.3|62.9|124
1749176100000|2025-06-06 02:15:00|63.36|62.96|63.09|62.69|63.36|62.96|63.08|62.68|110
1749176400000|2025-06-06 02:20:00|63.07|62.67|63.06|62.66|63.1|62.7|63.01|62.61|98
1749176700000|2025-06-06 02:25:00|63.04|62.64|63.02|62.62|63.15|62.75|63|62.6|76
1749177000000|2025-06-06 02:30:00|63.04|62.64|62.93|62.53|63.09|62.69|62.89|62.49|112
1749177300000|2025-06-06 02:35:00|62.94|62.54|63.04|62.64|63.05|62.65|62.88|62.48|100
1749177600000|2025-06-06 02:40:00|63.03|62.63|63.14|62.74|63.14|62.74|63.03|62.63|91
1749177900000|2025-06-06 02:45:00|63.13|62.73|63.03|62.63|63.15|62.75|62.99|62.59|93
1749178200000|2025-06-06 02:50:00|63.04|62.64|63.25|62.85|63.25|62.85|63.01|62.61|76
1749178500000|2025-06-06 02:55:00|63.24|62.84|63.41|63.01|63.43|63.03|63.24|62.84|120
1749178800000|2025-06-06 03:00:00|63.42|63.02|63.23|62.83|63.43|63.03|63.22|62.82|85
1749179100000|2025-06-06 03:05:00|63.22|62.82|63.3|62.9|63.32|62.92|63.22|62.82|81
1749179400000|2025-06-06 03:10:00|63.29|62.89|63.28|62.88|63.36|62.96|63.27|62.87|87
1749179700000|2025-06-06 03:15:00|63.31|62.91|63.35|62.95|63.39|62.99|63.31|62.91|91
1749180000000|2025-06-06 03:20:00|63.36|62.96|63.67|63.27|63.74|63.34|63.34|62.94|128
1749180300000|2025-06-06 03:25:00|63.68|63.28|63.74|63.34|63.77|63.37|63.64|63.24|98
1749180600000|2025-06-06 03:30:00|63.73|63.33|63.8|63.4|63.8|63.4|63.72|63.32|81
1749180900000|2025-06-06 03:35:00|63.79|63.39|63.69|63.29|63.85|63.45|63.63|63.23|71
1749181200000|2025-06-06 03:40:00|63.7|63.3|63.89|63.49|63.93|63.53|63.7|63.3|76
1749181500000|2025-06-06 03:45:00|63.9|63.5|63.9|63.5|63.99|63.59|63.89|63.49|57
1749181800000|2025-06-06 03:50:00|63.89|63.49|63.97|63.57|63.97|63.57|63.87|63.47|67
1749182100000|2025-06-06 03:55:00|63.98|63.58|64.03|63.63|64.06|63.66|63.98|63.58|45
1749182400000|2025-06-06 04:00:00|64.05|63.65|63.85|63.45|64.06|63.66|63.83|63.43|98
1749182700000|2025-06-06 04:05:00|63.87|63.47|63.84|63.44|63.88|63.48|63.78|63.38|116
1749183000000|2025-06-06 04:10:00|63.85|63.45|63.93|63.53|63.94|63.54|63.84|63.44|111
1749183300000|2025-06-06 04:15:00|63.91|63.51|63.83|63.43|64.05|63.65|63.79|63.39|103
1749183600000|2025-06-06 04:20:00|63.84|63.44|63.86|63.46|63.92|63.52|63.81|63.41|101
1749183900000|2025-06-06 04:25:00|63.87|63.47|64|63.6|64.01|63.61|63.86|63.46|100
1749184200000|2025-06-06 04:30:00|63.98|63.58|64.09|63.69|64.09|63.69|63.95|63.55|101
1749184500000|2025-06-06 04:35:00|64.1|63.7|64.16|63.76|64.18|63.78|64.08|63.68|94
1749184800000|2025-06-06 04:40:00|64.18|63.78|64.21|63.81|64.26|63.86|64.15|63.75|93
1749185100000|2025-06-06 04:45:00|64.22|63.82|64.3|63.9|64.37|63.97|64.17|63.77|167
1749185400000|2025-06-06 04:50:00|64.31|63.91|64.33|63.93|64.42|64.02|64.3|63.9|104
1749185700000|2025-06-06 04:55:00|64.32|63.92|64.18|63.78|64.34|63.94|64.17|63.77|129
1749186000000|2025-06-06 05:00:00|64.19|63.79|64.25|63.85|64.25|63.85|64.15|63.75|100
1749186300000|2025-06-06 05:05:00|64.26|63.86|64.2|63.8|64.32|63.92|64.16|63.76|140
1749186600000|2025-06-06 05:10:00|64.21|63.81|64.24|63.84|64.29|63.89|64.19|63.79|152
1749186900000|2025-06-06 05:15:00|64.23|63.83|64.1|63.7|64.31|63.91|64.08|63.68|128
1749187200000|2025-06-06 05:20:00|64.11|63.71|64.06|63.66|64.12|63.72|64.02|63.62|106
1749187500000|2025-06-06 05:25:00|64.04|63.64|64.09|63.69|64.09|63.69|64|63.6|86
1749187800000|2025-06-06 05:30:00|64.08|63.68|64.21|63.81|64.22|63.82|64.03|63.63|72
1749188100000|2025-06-06 05:35:00|64.22|63.82|64.27|63.87|64.31|63.91|64.17|63.77|113
1749188400000|2025-06-06 05:40:00|64.26|63.86|64.4|64|64.41|64.01|64.22|63.82|115
1749188700000|2025-06-06 05:45:00|64.41|64.01|64.32|63.92|64.42|64.02|64.28|63.88|99
1749189000000|2025-06-06 05:50:00|64.33|63.93|64.28|63.88|64.4|64|64.27|63.87|94
1749189300000|2025-06-06 05:55:00|64.27|63.87|64.29|63.89|64.32|63.92|64.26|63.86|83
1749189600000|2025-06-06 06:00:00|64.28|63.88|64.26|63.86|64.29|63.89|64.15|63.75|87
1749189900000|2025-06-06 06:05:00|64.25|63.85|64.32|63.92|64.33|63.93|64.18|63.78|91
1749190200000|2025-06-06 06:10:00|64.33|63.93|64.55|64.15|64.55|64.15|64.3|63.9|97
1749190500000|2025-06-06 06:15:00|64.56|64.16|64.45|64.05|64.58|64.18|64.44|64.04|67
1749190800000|2025-06-06 06:20:00|64.43|64.03|64.33|63.93|64.45|64.05|64.28|63.88|78
1749191100000|2025-06-06 06:25:00|64.34|63.94|64.34|63.94|64.39|63.99|64.32|63.92|32
1749191400000|2025-06-06 06:30:00|64.32|63.92|64.53|64.13|64.54|64.14|64.32|63.92|58
1749191700000|2025-06-06 06:35:00|64.52|64.12|64.42|64.02|64.53|64.13|64.41|64.01|42
1749192000000|2025-06-06 06:40:00|64.4|64|64.34|63.94|64.41|64.01|64.33|63.93|39
1749192300000|2025-06-06 06:45:00|64.35|63.95|64.42|64.02|64.45|64.05|64.34|63.94|41
1749192600000|2025-06-06 06:50:00|64.41|64.01|64.22|63.82|64.42|64.02|64.22|63.82|35
1749192900000|2025-06-06 06:55:00|64.23|63.83|64.11|63.71|64.24|63.84|64.07|63.67|49
1749193200000|2025-06-06 07:00:00|64.12|63.72|64.31|63.91|64.31|63.91|64.12|63.72|73
1749193500000|2025-06-06 07:05:00|64.32|63.92|64.32|63.92|64.42|64.02|64.3|63.9|68
1749193800000|2025-06-06 07:10:00|64.33|63.93|64.36|63.96|64.43|64.03|64.33|63.93|65
1749194100000|2025-06-06 07:15:00|64.37|63.97|64.36|63.96|64.4|64|64.26|63.86|73
1749194400000|2025-06-06 07:20:00|64.35|63.95|64.49|64.09|64.53|64.13|64.32|63.92|71
1749194700000|2025-06-06 07:25:00|64.5|64.1|64.48|64.08|64.53|64.13|64.46|64.06|61
1749195000000|2025-06-06 07:30:00|64.49|64.09|64.31|63.91|64.49|64.09|64.27|63.87|74
1749195300000|2025-06-06 07:35:00|64.3|63.9|64.18|63.78|64.31|63.91|64.16|63.76|114
1749195600000|2025-06-06 07:40:00|64.19|63.79|64.23|63.83|64.26|63.86|64.19|63.79|39
1749195900000|2025-06-06 07:45:00|64.24|63.84|64.19|63.79|64.24|63.84|64.14|63.74|93
1749196200000|2025-06-06 07:50:00|64.2|63.8|64.24|63.84|64.28|63.88|64.2|63.8|55
1749196500000|2025-06-06 07:55:00|64.25|63.85|64.26|63.86|64.32|63.92|64.23|63.83|56
1749196800000|2025-06-06 08:00:00|64.25|63.85|64.46|64.06|64.46|64.06|64.25|63.85|48
1749197100000|2025-06-06 08:05:00|64.47|64.07|64.52|64.12|64.55|64.15|64.43|64.03|51
1749197400000|2025-06-06 08:10:00|64.49|64.09|64.46|64.06|64.49|64.09|64.39|63.99|56
1749197700000|2025-06-06 08:15:00|64.45|64.05|64.37|63.97|64.45|64.05|64.35|63.95|48
1749198000000|2025-06-06 08:20:00|64.36|63.96|64.38|63.98|64.43|64.03|64.3|63.9|50
1749198300000|2025-06-06 08:25:00|64.37|63.97|64.27|63.87|64.37|63.97|64.25|63.85|47
1749198600000|2025-06-06 08:30:00|64.28|63.88|64.22|63.82|64.34|63.94|64.22|63.82|87
1749198900000|2025-06-06 08:35:00|64.21|63.81|64.21|63.81|64.23|63.83|64.16|63.76|110
1749199200000|2025-06-06 08:40:00|64.2|63.8|64.26|63.86|64.28|63.88|64.19|63.79|67
1749199500000|2025-06-06 08:45:00|64.25|63.85|64.27|63.87|64.28|63.88|64.21|63.81|59
1749199800000|2025-06-06 08:50:00|64.29|63.89|64.3|63.9|64.37|63.97|64.26|63.86|74
1749200100000|2025-06-06 08:55:00|64.31|63.91|64.35|63.95|64.35|63.95|64.29|63.89|98
1749200400000|2025-06-06 09:00:00|64.36|63.96|64.55|64.15|64.55|64.15|64.35|63.95|125
1749200700000|2025-06-06 09:05:00|64.54|64.14|64.57|64.17|64.63|64.23|64.44|64.04|106
1749201000000|2025-06-06 09:10:00|64.58|64.18|64.55|64.15|64.67|64.27|64.53|64.13|163
1749201300000|2025-06-06 09:15:00|64.56|64.16|64.61|64.21|64.61|64.21|64.46|64.06|108
1749201600000|2025-06-06 09:20:00|64.62|64.22|64.67|64.27|64.8|64.4|64.59|64.19|144
1749201900000|2025-06-06 09:25:00|64.66|64.26|64.62|64.22|64.7|64.3|64.59|64.19|105
1749202200000|2025-06-06 09:30:00|64.63|64.23|64.63|64.23|64.65|64.25|64.53|64.13|118
1749202500000|2025-06-06 09:35:00|64.62|64.22|64.58|64.18|64.63|64.23|64.5|64.1|91
1749202800000|2025-06-06 09:40:00|64.59|64.19|64.56|64.16|64.6|64.2|64.5|64.1|97
1749203100000|2025-06-06 09:45:00|64.57|64.17|64.52|64.12|64.59|64.19|64.47|64.07|124
1749203400000|2025-06-06 09:50:00|64.53|64.13|64.47|64.07|64.55|64.15|64.45|64.05|130
1749203700000|2025-06-06 09:55:00|64.48|64.08|64.45|64.05|64.55|64.15|64.43|64.03|127
1749204000000|2025-06-06 10:00:00|64.46|64.06|64.69|64.29|64.7|64.3|64.45|64.05|133
1749204300000|2025-06-06 10:05:00|64.68|64.28|64.83|64.43|64.85|64.45|64.68|64.28|145
1749204600000|2025-06-06 10:10:00|64.84|64.44|64.87|64.47|64.88|64.48|64.72|64.32|128
1749204900000|2025-06-06 10:15:00|64.86|64.46|65.13|64.73|65.13|64.73|64.85|64.45|134
1749205200000|2025-06-06 10:20:00|65.12|64.72|65.01|64.61|65.14|64.74|65|64.6|65
1749205500000|2025-06-06 10:25:00|65.02|64.62|65.06|64.66|65.06|64.66|65|64.6|49
1749205800000|2025-06-06 10:30:00|65.05|64.65|64.88|64.48|65.09|64.69|64.88|64.48|65
1749206100000|2025-06-06 10:35:00|64.89|64.49|64.86|64.46|64.96|64.56|64.86|64.46|45
1749206400000|2025-06-06 10:40:00|64.88|64.48|64.86|64.46|64.92|64.52|64.85|64.45|36
1749206700000|2025-06-06 10:45:00|64.85|64.45|64.89|64.49|65.01|64.61|64.85|64.45|65
1749207000000|2025-06-06 10:50:00|64.9|64.5|64.8|64.4|64.9|64.5|64.79|64.39|35
1749207300000|2025-06-06 10:55:00|64.81|64.41|64.94|64.54|64.94|64.54|64.79|64.39|46
1749207600000|2025-06-06 11:00:00|64.95|64.55|65.14|64.74|65.18|64.78|64.94|64.54|100
1749207900000|2025-06-06 11:05:00|65.17|64.77|65.35|64.95|65.37|64.97|65.17|64.77|114
1749208200000|2025-06-06 11:10:00|65.34|64.94|65.23|64.83|65.36|64.96|65.2|64.8|112
1749208500000|2025-06-06 11:15:00|65.22|64.82|65.5|65.1|65.5|65.1|65.22|64.82|122
1749208800000|2025-06-06 11:20:00|65.51|65.11|65.49|65.09|65.57|65.17|65.45|65.05|162
1749209100000|2025-06-06 11:25:00|65.5|65.1|65.37|64.97|65.57|65.17|65.35|64.95|161
1749209400000|2025-06-06 11:30:00|65.36|64.96|65.32|64.92|65.4|65|65.24|64.84|176
1749209700000|2025-06-06 11:35:00|65.33|64.93|65.32|64.92|65.41|65.01|65.29|64.89|150
1749210000000|2025-06-06 11:40:00|65.31|64.91|65.43|65.03|65.44|65.04|65.24|64.84|140
1749210300000|2025-06-06 11:45:00|65.44|65.04|65.34|64.94|65.56|65.16|65.29|64.89|184
1749210600000|2025-06-06 11:50:00|65.33|64.93|65.33|64.93|65.4|65|65.3|64.9|140
1749210900000|2025-06-06 11:55:00|65.32|64.92|65.39|64.99|65.39|64.99|65.3|64.9|137
1749211200000|2025-06-06 12:00:00|65.4|65|65.73|65.33|65.76|65.36|65.38|64.98|136
1749211500000|2025-06-06 12:05:00|65.72|65.32|66.08|65.68|66.08|65.68|65.63|65.23|129
1749211800000|2025-06-06 12:10:00|66.09|65.69|65.75|65.35|66.16|65.76|65.71|65.31|201
1749212100000|2025-06-06 12:15:00|65.74|65.34|65.67|65.27|65.75|65.35|65.61|65.21|169
1749212400000|2025-06-06 12:20:00|65.66|65.26|65.67|65.27|65.75|65.35|65.6|65.2|164
1749212700000|2025-06-06 12:25:00|65.68|65.28|65.82|65.42|65.89|65.49|65.63|65.23|168
1749213000000|2025-06-06 12:30:00|65.89|65.49|66.2|65.8|66.5|66.1|65.89|65.49|338
1749213300000|2025-06-06 12:35:00|66.21|65.81|66.07|65.67|66.25|65.85|65.98|65.58|223
1749213600000|2025-06-06 12:40:00|66.06|65.66|65.88|65.48|66.18|65.78|65.8|65.4|214
1749213900000|2025-06-06 12:45:00|65.89|65.49|66.09|65.69|66.21|65.81|65.89|65.49|206
1749214200000|2025-06-06 12:50:00|66.1|65.7|66.03|65.63|66.15|65.75|66.01|65.61|129
1749214500000|2025-06-06 12:55:00|66.01|65.61|65.95|65.55|66.03|65.63|65.92|65.52|139
1749214800000|2025-06-06 13:00:00|65.94|65.54|66.25|65.85|66.3|65.9|65.93|65.53|147
1749215100000|2025-06-06 13:05:00|66.24|65.84|66.46|66.06|66.47|66.07|66.19|65.79|163
1749215400000|2025-06-06 13:10:00|66.47|66.07|66.47|66.07|66.56|66.16|66.3|65.9|142
1749215700000|2025-06-06 13:15:00|66.45|66.05|66.37|65.97|66.45|66.05|66.31|65.91|165
1749216000000|2025-06-06 13:20:00|66.36|65.96|66.27|65.87|66.37|65.97|66.2|65.8|139
1749216300000|2025-06-06 13:25:00|66.26|65.86|66.34|65.94|66.35|65.95|66.19|65.79|125
1749216600000|2025-06-06 13:30:00|66.35|65.95|66.26|65.86|66.39|65.99|66.22|65.82|139
1749216900000|2025-06-06 13:35:00|66.27|65.87|66.46|66.06|66.5|66.1|66.19|65.79|164
1749217200000|2025-06-06 13:40:00|66.47|66.07|66.6|66.2|66.68|66.28|66.47|66.07|115
1749217500000|2025-06-06 13:45:00|66.61|66.21|66.7|66.3|66.86|66.46|66.59|66.19|161
1749217800000|2025-06-06 13:50:00|66.72|66.32|66.5|66.1|66.76|66.36|66.49|66.09|141
1749218100000|2025-06-06 13:55:00|66.51|66.11|66.38|65.98|66.53|66.13|66.33|65.93|87
1749218400000|2025-06-06 14:00:00|66.4|66|66.56|66.16|66.62|66.22|66.31|65.91|170
1749218700000|2025-06-06 14:05:00|66.57|66.17|66.75|66.35|66.77|66.37|66.56|66.16|154
1749219000000|2025-06-06 14:10:00|66.76|66.36|66.72|66.32|66.8|66.4|66.52|66.12|76
1749219300000|2025-06-06 14:15:00|66.73|66.33|66.67|66.27|66.79|66.39|66.62|66.22|94
1749219600000|2025-06-06 14:20:00|66.66|66.26|66.58|66.18|66.68|66.28|66.46|66.06|66
1749219900000|2025-06-06 14:25:00|66.56|66.16|66.62|66.22|66.62|66.22|66.47|66.07|93
1749220200000|2025-06-06 14:30:00|66.63|66.23|66.49|66.09|66.65|66.25|66.44|66.04|94
1749220500000|2025-06-06 14:35:00|66.47|66.07|66.58|66.18|66.58|66.18|66.43|66.03|89
1749220800000|2025-06-06 14:40:00|66.59|66.19|66.69|66.29|66.76|66.36|66.58|66.18|108
1749221100000|2025-06-06 14:45:00|66.7|66.3|66.67|66.27|66.73|66.33|66.51|66.11|202
1749221400000|2025-06-06 14:50:00|66.66|66.26|66.6|66.2|66.69|66.29|66.6|66.2|182
1749221700000|2025-06-06 14:55:00|66.61|66.21|67.1|66.7|67.1|66.7|66.59|66.19|187
1749222000000|2025-06-06 15:00:00|67.09|66.69|67.04|66.64|67.19|66.79|66.99|66.59|147
1749222300000|2025-06-06 15:05:00|67.03|66.63|66.98|66.58|67.29|66.89|66.9|66.5|165
1749222600000|2025-06-06 15:10:00|66.99|66.59|67.3|66.9|67.32|66.92|66.98|66.58|177
1749222900000|2025-06-06 15:15:00|67.31|66.91|67.16|66.76|67.48|67.08|67.13|66.73|190
1749223200000|2025-06-06 15:20:00|67.13|66.73|67.07|66.67|67.18|66.78|67.03|66.63|135
1749223500000|2025-06-06 15:25:00|67.06|66.66|67.01|66.61|67.15|66.75|67.01|66.61|198
1749223800000|2025-06-06 15:30:00|67|66.6|66.92|66.52|67.01|66.61|66.89|66.49|122
1749224100000|2025-06-06 15:35:00|66.93|66.53|66.66|66.26|66.97|66.57|66.62|66.22|138
1749224400000|2025-06-06 15:40:00|66.67|66.27|66.59|66.19|66.73|66.33|66.53|66.13|96
1749224700000|2025-06-06 15:45:00|66.6|66.2|66.82|66.42|66.84|66.44|66.59|66.19|93
1749225000000|2025-06-06 15:50:00|66.83|66.43|66.87|66.47|66.89|66.49|66.78|66.38|117
1749225300000|2025-06-06 15:55:00|66.88|66.48|66.91|66.51|66.91|66.51|66.8|66.4|89
1749225600000|2025-06-06 16:00:00|66.9|66.5|67.1|66.7|67.18|66.78|66.89|66.49|141
1749225900000|2025-06-06 16:05:00|67.13|66.73|67.38|66.98|67.47|67.07|67.13|66.73|97
1749226200000|2025-06-06 16:10:00|67.37|66.97|67.07|66.67|67.38|66.98|67.07|66.67|78
1749226500000|2025-06-06 16:15:00|67.08|66.68|66.96|66.56|67.1|66.7|66.94|66.54|75
1749226800000|2025-06-06 16:20:00|66.95|66.55|67.21|66.81|67.22|66.82|66.94|66.54|131
1749227100000|2025-06-06 16:25:00|67.22|66.82|67.1|66.7|67.24|66.84|67.06|66.66|127
1749227400000|2025-06-06 16:30:00|67.08|66.68|67.02|66.62|67.11|66.71|66.87|66.47|128
1749227700000|2025-06-06 16:35:00|67.01|66.61|66.9|66.5|67.1|66.7|66.89|66.49|134
1749228000000|2025-06-06 16:40:00|66.89|66.49|66.9|66.5|66.9|66.5|66.76|66.36|111
1749228300000|2025-06-06 16:45:00|66.89|66.49|67.08|66.68|67.08|66.68|66.86|66.46|106
1749228600000|2025-06-06 16:50:00|67.07|66.67|66.76|66.36|67.07|66.67|66.72|66.32|128
1749228900000|2025-06-06 16:55:00|66.77|66.37|66.69|66.29|66.86|66.46|66.67|66.27|151
1749229200000|2025-06-06 17:00:00|66.7|66.3|66.63|66.23|66.78|66.38|66.62|66.22|169
1749229500000|2025-06-06 17:05:00|66.62|66.22|66.63|66.23|66.76|66.36|66.59|66.19|83
1749229800000|2025-06-06 17:10:00|66.62|66.22|66.61|66.21|66.7|66.3|66.58|66.18|83
1749230100000|2025-06-06 17:15:00|66.62|66.22|66.73|66.33|66.74|66.34|66.62|66.22|81
1749230400000|2025-06-06 17:20:00|66.74|66.34|66.57|66.17|66.8|66.4|66.56|66.16|81
1749230700000|2025-06-06 17:25:00|66.56|66.16|66.5|66.1|66.56|66.16|66.43|66.03|48
1749231000000|2025-06-06 17:30:00|66.51|66.11|66.32|65.92|66.52|66.12|66.32|65.92|52
1749231300000|2025-06-06 17:35:00|66.34|65.94|66.41|66.01|66.63|66.23|66.34|65.94|109
1749231600000|2025-06-06 17:40:00|66.42|66.02|66.39|65.99|66.47|66.07|66.31|65.91|81
1749231900000|2025-06-06 17:45:00|66.38|65.98|66.45|66.05|66.53|66.13|66.35|65.95|92
1749232200000|2025-06-06 17:50:00|66.46|66.06|66.54|66.14|66.55|66.15|66.44|66.04|52
1749232500000|2025-06-06 17:55:00|66.53|66.13|66.72|66.32|66.75|66.35|66.52|66.12|59
1749232800000|2025-06-06 18:00:00|66.73|66.33|66.81|66.41|66.88|66.48|66.72|66.32|67
1749233100000|2025-06-06 18:05:00|66.8|66.4|66.77|66.37|66.83|66.43|66.69|66.29|80
1749233400000|2025-06-06 18:10:00|66.76|66.36|66.67|66.27|66.78|66.38|66.67|66.27|65
1749233700000|2025-06-06 18:15:00|66.66|66.26|66.82|66.42|66.82|66.42|66.66|66.26|84
1749234000000|2025-06-06 18:20:00|66.81|66.41|66.59|66.19|66.82|66.42|66.57|66.17|86
1749234300000|2025-06-06 18:25:00|66.58|66.18|66.47|66.07|66.59|66.19|66.43|66.03|84
1749234600000|2025-06-06 18:30:00|66.48|66.08|66.49|66.09|66.57|66.17|66.44|66.04|112
1749234900000|2025-06-06 18:35:00|66.5|66.1|66.44|66.04|66.55|66.15|66.37|65.97|99
1749235200000|2025-06-06 18:40:00|66.45|66.05|66.45|66.05|66.45|66.05|66.31|65.91|89
1749235500000|2025-06-06 18:45:00|66.44|66.04|66.43|66.03|66.51|66.11|66.38|65.98|92
1749235800000|2025-06-06 18:50:00|66.44|66.04|66.46|66.06|66.52|66.12|66.37|65.97|64
1749236100000|2025-06-06 18:55:00|66.45|66.05|66.47|66.07|66.51|66.11|66.43|66.03|57
1749236400000|2025-06-06 19:00:00|66.48|66.08|66.58|66.18|66.58|66.18|66.45|66.05|80
1749236700000|2025-06-06 19:05:00|66.57|66.17|66.48|66.08|66.71|66.31|66.48|66.08|99
1749237000000|2025-06-06 19:10:00|66.47|66.07|66.62|66.22|66.64|66.24|66.43|66.03|79
1749237300000|2025-06-06 19:15:00|66.61|66.21|66.57|66.17|66.68|66.28|66.53|66.13|130
1749237600000|2025-06-06 19:20:00|66.58|66.18|66.46|66.06|66.58|66.18|66.46|66.06|159
1749237900000|2025-06-06 19:25:00|66.45|66.05|66.45|66.05|66.56|66.16|66.44|66.04|172
1749238200000|2025-06-06 19:30:00|66.44|66.04|66.47|66.07|66.51|66.11|66.43|66.03|155
1749238500000|2025-06-06 19:35:00|66.48|66.08|66.47|66.07|66.52|66.12|66.39|65.99|141
1749238800000|2025-06-06 19:40:00|66.46|66.06|66.59|66.19|66.62|66.22|66.46|66.06|152
1749239100000|2025-06-06 19:45:00|66.58|66.18|66.48|66.08|66.7|66.3|66.43|66.03|155
1749239400000|2025-06-06 19:50:00|66.49|66.09|66.59|66.19|66.59|66.19|66.4|66|155
1749239700000|2025-06-06 19:55:00|66.58|66.18|66.53|66.13|66.64|66.24|66.5|66.1|173
1749240000000|2025-06-06 20:00:00|66.54|66.14|66.86|65.46|66.91|66.21|66.4|65.46|155
1749240300000|2025-06-06 20:05:00|66.85|65.45|66.81|65.41|66.87|65.47|66.69|65.29|149
1749240600000|2025-06-06 20:10:00|66.82|65.42|67.04|65.64|67.05|65.65|66.82|65.42|115
1749240900000|2025-06-06 20:15:00|67.03|65.63|67|65.6|67.2|65.8|67|65.6|134
1749241200000|2025-06-06 20:20:00|67.01|65.61|66.98|65.58|67.12|65.72|66.96|65.56|110
1749241500000|2025-06-06 20:25:00|66.97|65.57|66.98|65.58|67|65.6|66.93|65.53|129
1749241800000|2025-06-06 20:30:00|66.97|65.57|67|65.6|67.01|65.61|66.91|65.51|114
1749242100000|2025-06-06 20:35:00|66.99|65.59|67.07|65.67|67.09|65.69|66.95|65.55|96
1749242400000|2025-06-06 20:40:00|67.08|65.68|67.33|65.93|67.38|65.98|67.05|65.65|106
1749242700000|2025-06-06 20:45:00|67.34|65.94|67.11|65.71|67.34|65.94|67.11|65.71|124
1749243000000|2025-06-06 20:50:00|67.1|65.7|67.32|65.92|67.33|65.93|67.08|65.68|79
1749243300000|2025-06-06 20:55:00|67.33|65.93|67.29|65.89|67.33|65.93|67.24|65.84|77
1749279600000|2025-06-07 07:00:00|67.53|66.13|67.44|66.04|67.54|66.14|67.36|65.96|58
1749279900000|2025-06-07 07:05:00|67.45|66.05|67.5|66.1|67.59|66.19|67.45|66.05|55
1749280200000|2025-06-07 07:10:00|67.49|66.09|67.51|66.11|67.52|66.12|67.45|66.05|55
1749280500000|2025-06-07 07:15:00|67.49|66.09|67.44|66.04|67.53|66.13|67.38|65.98|62
1749280800000|2025-06-07 07:20:00|67.45|66.05|67.63|66.23|67.7|66.3|67.44|66.04|71
1749281100000|2025-06-07 07:25:00|67.64|66.24|67.63|66.23|67.65|66.25|67.55|66.15|48
1749281400000|2025-06-07 07:30:00|67.62|66.22|67.69|66.29|67.71|66.31|67.62|66.22|54
1749281700000|2025-06-07 07:35:00|67.7|66.3|67.75|66.35|67.79|66.39|67.67|66.27|88
1749282000000|2025-06-07 07:40:00|67.74|66.34|67.69|66.29|67.76|66.36|67.66|66.26|46
1749282300000|2025-06-07 07:45:00|67.7|66.3|67.55|66.15|67.7|66.3|67.51|66.11|57
1749282600000|2025-06-07 07:50:00|67.54|66.14|67.66|66.26|67.66|66.26|67.53|66.13|52
1749282900000|2025-06-07 07:55:00|67.67|66.27|67.66|66.26|67.73|66.33|67.65|66.25|20
1749283200000|2025-06-07 08:00:00|67.67|66.27|67.72|66.32|67.74|66.34|67.65|66.25|58
1749283500000|2025-06-07 08:05:00|67.71|66.31|67.75|66.35|67.8|66.4|67.7|66.3|56
1749283800000|2025-06-07 08:10:00|67.74|66.34|67.57|66.17|67.74|66.34|67.54|66.14|63
1749284100000|2025-06-07 08:15:00|67.56|66.16|67.53|66.13|67.59|66.19|67.46|66.06|64
1749284400000|2025-06-07 08:20:00|67.52|66.12|67.56|66.16|67.56|66.16|67.46|66.06|42
1749284700000|2025-06-07 08:25:00|67.57|66.17|67.49|66.09|67.58|66.18|67.47|66.07|26
1749285000000|2025-06-07 08:30:00|67.47|66.07|67.32|65.92|67.47|66.07|67.31|65.91|55
1749285300000|2025-06-07 08:35:00|67.33|65.93|67.27|65.87|67.33|65.93|67.26|65.86|43
1749285600000|2025-06-07 08:40:00|67.28|65.88|67.25|65.85|67.28|65.88|67.25|65.85|8
1749285900000|2025-06-07 08:45:00|67.26|65.86|67.25|65.85|67.29|65.89|67.22|65.82|43
1749286200000|2025-06-07 08:50:00|67.24|65.84|67.21|65.81|67.27|65.87|67.17|65.77|47
1749286500000|2025-06-07 08:55:00|67.22|65.82|67.22|65.82|67.3|65.9|67.21|65.81|38
1749286800000|2025-06-07 09:00:00|67.23|65.83|67.28|65.88|67.28|65.88|67.17|65.77|41
1749287100000|2025-06-07 09:05:00|67.29|65.89|67.32|65.92|67.34|65.94|67.26|65.86|45
1749287400000|2025-06-07 09:10:00|67.31|65.91|67.31|65.91|67.37|65.97|67.3|65.9|38
1749287700000|2025-06-07 09:15:00|67.32|65.92|67.26|65.86|67.34|65.94|67.26|65.86|18
1749288000000|2025-06-07 09:20:00|67.27|65.87|67.32|65.92|67.36|65.96|67.27|65.87|23
1749288300000|2025-06-07 09:25:00|67.33|65.93|67.34|65.94|67.37|65.97|67.31|65.91|29
1749288600000|2025-06-07 09:30:00|67.35|65.95|67.32|65.92|67.39|65.99|67.3|65.9|69
1749288900000|2025-06-07 09:35:00|67.31|65.91|67.27|65.87|67.33|65.93|67.26|65.86|107
1749289200000|2025-06-07 09:40:00|67.28|65.88|67.15|65.75|67.28|65.88|67.11|65.71|41
1749289500000|2025-06-07 09:45:00|67.16|65.76|67.25|65.85|67.26|65.86|67.09|65.69|63
1749289800000|2025-06-07 09:50:00|67.24|65.84|67.23|65.83|67.25|65.85|67.12|65.72|49
1749290100000|2025-06-07 09:55:00|67.24|65.84|67.26|65.86|67.3|65.9|67.24|65.84|36
1749290400000|2025-06-07 10:00:00|67.27|65.87|67.36|65.96|67.38|65.98|67.24|65.84|58
1749290700000|2025-06-07 10:05:00|67.37|65.97|67.29|65.89|67.4|66|67.29|65.89|90
1749291000000|2025-06-07 10:10:00|67.31|65.91|67.47|66.07|67.47|66.07|67.28|65.88|51
1749291300000|2025-06-07 10:15:00|67.48|66.08|67.41|66.01|67.56|66.16|67.4|66|61
1749291600000|2025-06-07 10:20:00|67.42|66.02|67.45|66.05|67.49|66.09|67.41|66.01|49
1749291900000|2025-06-07 10:25:00|67.44|66.04|67.52|66.12|67.53|66.13|67.44|66.04|43
1749292200000|2025-06-07 10:30:00|67.53|66.13|67.41|66.01|67.54|66.14|67.41|66.01|38
1749292500000|2025-06-07 10:35:00|67.4|66|67.45|66.05|67.45|66.05|67.36|65.96|41
1749292800000|2025-06-07 10:40:00|67.46|66.06|67.42|66.02|67.47|66.07|67.42|66.02|33
1749293100000|2025-06-07 10:45:00|67.43|66.03|67.33|65.93|67.5|66.1|67.33|65.93|40
1749293400000|2025-06-07 10:50:00|67.32|65.92|67.5|66.1|67.54|66.14|67.3|65.9|42
1749293700000|2025-06-07 10:55:00|67.51|66.11|67.56|66.16|67.56|66.16|67.51|66.11|26
1749294000000|2025-06-07 11:00:00|67.55|66.15|67.59|66.19|67.61|66.21|67.52|66.12|77
1749294300000|2025-06-07 11:05:00|67.58|66.18|67.64|66.24|67.65|66.25|67.55|66.15|24
1749294600000|2025-06-07 11:10:00|67.63|66.23|67.55|66.15|67.63|66.23|67.52|66.12|45
1749294900000|2025-06-07 11:15:00|67.56|66.16|67.59|66.19|67.64|66.24|67.55|66.15|88
1749295200000|2025-06-07 11:20:00|67.6|66.2|67.68|66.28|67.7|66.3|67.57|66.17|42
1749295500000|2025-06-07 11:25:00|67.69|66.29|67.66|66.26|67.69|66.29|67.64|66.24|30
1749295800000|2025-06-07 11:30:00|67.65|66.25|67.68|66.28|67.7|66.3|67.61|66.21|38
1749296100000|2025-06-07 11:35:00|67.69|66.29|67.68|66.28|67.71|66.31|67.65|66.25|42
1749296400000|2025-06-07 11:40:00|67.67|66.27|67.56|66.16|67.67|66.27|67.55|66.15|45
1749296700000|2025-06-07 11:45:00|67.55|66.15|67.54|66.14|67.57|66.17|67.53|66.13|36
1749297000000|2025-06-07 11:50:00|67.55|66.15|67.49|66.09|67.58|66.18|67.49|66.09|54
1749297300000|2025-06-07 11:55:00|67.53|66.13|67.58|66.18|67.58|66.18|67.5|66.1|47
1749297600000|2025-06-07 12:00:00|67.59|66.19|67.79|66.39|67.79|66.39|67.59|66.19|40
1749297900000|2025-06-07 12:05:00|67.8|66.4|67.71|66.31|67.8|66.4|67.7|66.3|20
1749298200000|2025-06-07 12:10:00|67.7|66.3|67.78|66.38|67.79|66.39|67.7|66.3|41
1749298500000|2025-06-07 12:15:00|67.77|66.37|67.73|66.33|67.77|66.37|67.68|66.28|32
1749298800000|2025-06-07 12:20:00|67.72|66.32|67.74|66.34|67.77|66.37|67.67|66.27|53
1749299100000|2025-06-07 12:25:00|67.75|66.35|67.72|66.32|67.77|66.37|67.69|66.29|41
1749299400000|2025-06-07 12:30:00|67.73|66.33|67.61|66.21|67.75|66.35|67.61|66.21|48
1749299700000|2025-06-07 12:35:00|67.62|66.22|67.73|66.33|67.77|66.37|67.59|66.19|81
1749300000000|2025-06-07 12:40:00|67.74|66.34|67.75|66.35|67.84|66.44|67.69|66.29|92
1749300300000|2025-06-07 12:45:00|67.76|66.36|67.66|66.26|67.76|66.36|67.58|66.18|58
1749300600000|2025-06-07 12:50:00|67.65|66.25|67.67|66.27|67.68|66.28|67.61|66.21|52
1749300900000|2025-06-07 12:55:00|67.66|66.26|67.55|66.15|67.66|66.26|67.54|66.14|41
1749301200000|2025-06-07 13:00:00|67.56|66.16|67.57|66.17|67.58|66.18|67.48|66.08|61
1749301500000|2025-06-07 13:05:00|67.56|66.16|67.6|66.2|67.62|66.22|67.55|66.15|32
1749301800000|2025-06-07 13:10:00|67.61|66.21|67.68|66.28|67.72|66.32|67.61|66.21|64
1749302100000|2025-06-07 13:15:00|67.69|66.29|67.72|66.32|67.77|66.37|67.69|66.29|48
1749302400000|2025-06-07 13:20:00|67.74|66.34|67.64|66.24|67.74|66.34|67.64|66.24|28
1749302700000|2025-06-07 13:25:00|67.63|66.23|67.65|66.25|67.67|66.27|67.62|66.22|26
1749303000000|2025-06-07 13:30:00|67.66|66.26|67.65|66.25|67.75|66.35|67.64|66.24|39
1749303300000|2025-06-07 13:35:00|67.64|66.24|67.62|66.22|67.7|66.3|67.62|66.22|35
1749303600000|2025-06-07 13:40:00|67.61|66.21|67.69|66.29|67.7|66.3|67.61|66.21|23
1749303900000|2025-06-07 13:45:00|67.7|66.3|67.66|66.26|67.79|66.39|67.65|66.25|44
1749304200000|2025-06-07 13:50:00|67.67|66.27|67.76|66.36|67.78|66.38|67.67|66.27|27
1749304500000|2025-06-07 13:55:00|67.75|66.35|67.67|66.27|67.76|66.36|67.66|66.26|25
1749304800000|2025-06-07 14:00:00|67.68|66.28|67.71|66.31|67.71|66.31|67.6|66.2|57
1749305100000|2025-06-07 14:05:00|67.7|66.3|67.75|66.35|67.79|66.39|67.69|66.29|47
1749305400000|2025-06-07 14:10:00|67.76|66.36|67.79|66.39|67.83|66.43|67.74|66.34|37
1749305700000|2025-06-07 14:15:00|67.8|66.4|67.67|66.27|67.81|66.41|67.65|66.25|37
1749306000000|2025-06-07 14:20:00|67.66|66.26|67.6|66.2|67.7|66.3|67.58|66.18|44
1749306300000|2025-06-07 14:25:00|67.61|66.21|67.64|66.24|67.67|66.27|67.61|66.21|21
1749306600000|2025-06-07 14:30:00|67.63|66.23|67.7|66.3|67.72|66.32|67.62|66.22|131
1749306900000|2025-06-07 14:35:00|67.71|66.31|67.64|66.24|67.72|66.32|67.62|66.22|38
1749307200000|2025-06-07 14:40:00|67.65|66.25|67.62|66.22|67.68|66.28|67.62|66.22|34
1749307500000|2025-06-07 14:45:00|67.63|66.23|67.6|66.2|67.65|66.25|67.55|66.15|49
1749307800000|2025-06-07 14:50:00|67.59|66.19|67.55|66.15|67.63|66.23|67.54|66.14|44
1749308100000|2025-06-07 14:55:00|67.56|66.16|67.55|66.15|67.59|66.19|67.53|66.13|42
1749308400000|2025-06-07 15:00:00|67.56|66.16|67.64|66.24|67.68|66.28|67.55|66.15|36
1749308700000|2025-06-07 15:05:00|67.65|66.25|67.64|66.24|67.7|66.3|67.63|66.23|55
1749309000000|2025-06-07 15:10:00|67.63|66.23|67.55|66.15|67.63|66.23|67.52|66.12|66
1749309300000|2025-06-07 15:15:00|67.54|66.14|67.6|66.2|67.61|66.21|67.42|66.02|72
1749309600000|2025-06-07 15:20:00|67.59|66.19|67.63|66.23|67.68|66.28|67.59|66.19|54
1749309900000|2025-06-07 15:25:00|67.64|66.24|67.54|66.14|67.64|66.24|67.54|66.14|29
1749310200000|2025-06-07 15:30:00|67.55|66.15|67.47|66.07|67.56|66.16|67.46|66.06|66
1749310500000|2025-06-07 15:35:00|67.46|66.06|67.45|66.05|67.52|66.12|67.45|66.05|38
1749310800000|2025-06-07 15:40:00|67.44|66.04|67.42|66.02|67.45|66.05|67.38|65.98|28
1749311100000|2025-06-07 15:45:00|67.43|66.03|67.47|66.07|67.49|66.09|67.41|66.01|56
1749311400000|2025-06-07 15:50:00|67.46|66.06|67.48|66.08|67.5|66.1|67.42|66.02|27
1749311700000|2025-06-07 15:55:00|67.47|66.07|67.39|65.99|67.51|66.11|67.39|65.99|41
1749312000000|2025-06-07 16:00:00|67.4|66|67.47|66.07|67.48|66.08|67.35|65.95|70
1749312300000|2025-06-07 16:05:00|67.48|66.08|67.33|65.93|67.5|66.1|67.32|65.92|55
1749312600000|2025-06-07 16:10:00|67.32|65.92|67.26|65.86|67.46|66.06|67.25|65.85|64
1749312900000|2025-06-07 16:15:00|67.27|65.87|67.27|65.87|67.3|65.9|67.23|65.83|72
1749313200000|2025-06-07 16:20:00|67.26|65.86|67.27|65.87|67.31|65.91|67.23|65.83|46
1749313500000|2025-06-07 16:25:00|67.3|65.9|67.2|65.8|67.3|65.9|67.19|65.79|52
1749313800000|2025-06-07 16:30:00|67.19|65.79|67.08|65.68|67.19|65.79|67.08|65.68|58
1749314100000|2025-06-07 16:35:00|67.07|65.67|67.11|65.71|67.13|65.73|67.07|65.67|47
1749314400000|2025-06-07 16:40:00|67.1|65.7|67.12|65.72|67.14|65.74|67.04|65.64|58
1749314700000|2025-06-07 16:45:00|67.13|65.73|67.04|65.64|67.13|65.73|67.04|65.64|51
1749315000000|2025-06-07 16:50:00|67.03|65.63|67.12|65.72|67.12|65.72|66.99|65.59|38
1749315300000|2025-06-07 16:55:00|67.11|65.71|67.02|65.62|67.11|65.71|67.02|65.62|33
1749315600000|2025-06-07 17:00:00|67.03|65.63|67.25|65.85|67.27|65.87|66.99|65.59|83
1749315900000|2025-06-07 17:05:00|67.26|65.86|67.35|65.95|67.39|65.99|67.26|65.86|56
1749316200000|2025-06-07 17:10:00|67.34|65.94|67.2|65.8|67.35|65.95|67.15|65.75|38
1749316500000|2025-06-07 17:15:00|67.21|65.81|67.17|65.77|67.26|65.86|67.15|65.75|91
1749316800000|2025-06-07 17:20:00|67.16|65.76|67.2|65.8|67.23|65.83|67.14|65.74|68
1749317100000|2025-06-07 17:25:00|67.19|65.79|67.21|65.81|67.22|65.82|67.15|65.75|35
1749317400000|2025-06-07 17:30:00|67.23|65.83|67.16|65.76|67.24|65.84|67.16|65.76|48
1749317700000|2025-06-07 17:35:00|67.14|65.74|67.06|65.66|67.15|65.75|67.04|65.64|45
1749318000000|2025-06-07 17:40:00|67.07|65.67|67.12|65.72|67.12|65.72|67.02|65.62|37
1749318300000|2025-06-07 17:45:00|67.13|65.73|67.05|65.65|67.13|65.73|67.05|65.65|40
1749318600000|2025-06-07 17:50:00|67.04|65.64|67.04|65.64|67.06|65.66|67.02|65.62|22
1749318900000|2025-06-07 17:55:00|67.03|65.63|67|65.6|67.03|65.63|66.99|65.59|23
1749319200000|2025-06-07 18:00:00|66.99|65.59|67.19|65.79|67.19|65.79|66.97|65.57|70
1749319500000|2025-06-07 18:05:00|67.18|65.78|67.1|65.7|67.19|65.79|67.09|65.69|65
1749319800000|2025-06-07 18:10:00|67.09|65.69|67.07|65.67|67.13|65.73|67.01|65.61|52
1749320100000|2025-06-07 18:15:00|67.08|65.68|67.16|65.76|67.2|65.8|67.06|65.66|65
1749320400000|2025-06-07 18:20:00|67.15|65.75|67.2|65.8|67.2|65.8|67.15|65.75|40
1749320700000|2025-06-07 18:25:00|67.21|65.81|67.26|65.86|67.28|65.88|67.2|65.8|27
1749321000000|2025-06-07 18:30:00|67.25|65.85|67.17|65.77|67.33|65.93|67.14|65.74|115
1749321300000|2025-06-07 18:35:00|67.16|65.76|67.07|65.67|67.17|65.77|67.06|65.66|46
1749321600000|2025-06-07 18:40:00|67.08|65.68|67.06|65.66|67.09|65.69|67.04|65.64|34
1749321900000|2025-06-07 18:45:00|67.05|65.65|67.03|65.63|67.14|65.74|66.99|65.59|63
1749322200000|2025-06-07 18:50:00|67.05|65.65|67.01|65.61|67.05|65.65|66.98|65.58|34
1749322500000|2025-06-07 18:55:00|67.02|65.62|67.05|65.65|67.05|65.65|67|65.6|27
1749322800000|2025-06-07 19:00:00|67.03|65.63|67.17|65.77|67.17|65.77|67.02|65.62|39
1749323100000|2025-06-07 19:05:00|67.19|65.79|67.2|65.8|67.3|65.9|67.17|65.77|38
1749323400000|2025-06-07 19:10:00|67.19|65.79|67.13|65.73|67.21|65.81|67.13|65.73|21
1749323700000|2025-06-07 19:15:00|67.12|65.72|67.23|65.83|67.25|65.85|67.11|65.71|47
1749324000000|2025-06-07 19:20:00|67.22|65.82|67.26|65.86|67.26|65.86|67.2|65.8|30
1749324300000|2025-06-07 19:25:00|67.25|65.85|67.31|65.91|67.31|65.91|67.25|65.85|28
1749324600000|2025-06-07 19:30:00|67.3|65.9|67.28|65.88|67.33|65.93|67.25|65.85|37
1749324900000|2025-06-07 19:35:00|67.29|65.89|67.23|65.83|67.3|65.9|67.22|65.82|75
1749325200000|2025-06-07 19:40:00|67.25|65.85|67.21|65.81|67.25|65.85|67.2|65.8|25
1749325500000|2025-06-07 19:45:00|67.19|65.79|67.16|65.76|67.21|65.81|67.14|65.74|25
1749325800000|2025-06-07 19:50:00|67.17|65.77|67.14|65.74|67.19|65.79|67.1|65.7|21
1749326100000|2025-06-07 19:55:00|67.13|65.73|67.17|65.77|67.17|65.77|67.13|65.73|9
1749326400000|2025-06-07 20:00:00|67.19|65.79|67.29|65.89|67.29|65.89|67.17|65.77|28
1749326700000|2025-06-07 20:05:00|67.3|65.9|67.35|65.95|67.37|65.97|67.27|65.87|37
1749327000000|2025-06-07 20:10:00|67.34|65.94|67.29|65.89|67.34|65.94|67.29|65.89|25
1749327300000|2025-06-07 20:15:00|67.3|65.9|67.35|65.95|67.35|65.95|67.29|65.89|31
1749327600000|2025-06-07 20:20:00|67.34|65.94|67.34|65.94|67.35|65.95|67.29|65.89|29
1749327900000|2025-06-07 20:25:00|67.33|65.93|67.39|65.99|67.42|66.02|67.3|65.9|27
1749328200000|2025-06-07 20:30:00|67.38|65.98|67.37|65.97|67.4|66|67.29|65.89|58
1749328500000|2025-06-07 20:35:00|67.38|65.98|67.27|65.87|67.4|66|67.26|65.86|37
1749328800000|2025-06-07 20:40:00|67.26|65.86|67.26|65.86|67.29|65.89|67.24|65.84|24
1749329100000|2025-06-07 20:45:00|67.27|65.87|67.35|65.95|67.36|65.96|67.25|65.85|42
1749329400000|2025-06-07 20:50:00|67.34|65.94|67.32|65.92|67.35|65.95|67.32|65.92|20
1749329700000|2025-06-07 20:55:00|67.31|65.91|67.36|65.96|67.36|65.96|67.29|65.89|95
1749330000000|2025-06-07 21:00:00|67.35|65.95|67.39|65.99|67.39|65.99|67.32|65.92|75
1749330300000|2025-06-07 21:05:00|67.38|65.98|67.37|65.97|67.41|66.01|67.35|65.95|22
1749330600000|2025-06-07 21:10:00|67.39|65.99|67.47|66.07|67.53|66.13|67.39|65.99|27
1749330900000|2025-06-07 21:15:00|67.48|66.08|67.44|66.04|67.48|66.08|67.4|66|38
1749331200000|2025-06-07 21:20:00|67.45|66.05|67.5|66.1|67.53|66.13|67.45|66.05|24
1749331500000|2025-06-07 21:25:00|67.49|66.09|67.6|66.2|67.64|66.24|67.48|66.08|41
1749331800000|2025-06-07 21:30:00|67.59|66.19|67.59|66.19|67.59|66.19|67.57|66.17|10
1749332100000|2025-06-07 21:35:00|67.62|66.22|67.6|66.2|67.63|66.23|67.59|66.19|12
1749332400000|2025-06-07 21:40:00|67.59|66.19|67.66|66.26|67.67|66.27|67.59|66.19|24
1749332700000|2025-06-07 21:45:00|67.67|66.27|67.64|66.24|67.67|66.27|67.64|66.24|4
1749333000000|2025-06-07 21:50:00|67.65|66.25|67.65|66.25|67.65|66.25|67.64|66.24|9
1749333300000|2025-06-07 21:55:00|67.64|66.24|67.7|66.3|67.73|66.33|67.64|66.24|24
1749333600000|2025-06-07 22:00:00|67.71|66.31|67.5|66.1|67.74|66.34|67.49|66.09|69
1749333900000|2025-06-07 22:05:00|67.49|66.09|67.45|66.05|67.55|66.15|67.43|66.03|45
1749334200000|2025-06-07 22:10:00|67.44|66.04|67.5|66.1|67.51|66.11|67.42|66.02|37
1749334500000|2025-06-07 22:15:00|67.51|66.11|67.55|66.15|67.55|66.15|67.46|66.06|45
1749334800000|2025-06-07 22:20:00|67.54|66.14|67.53|66.13|67.55|66.15|67.49|66.09|51
1749335100000|2025-06-07 22:25:00|67.52|66.12|67.51|66.11|67.54|66.14|67.49|66.09|38
1749335400000|2025-06-07 22:30:00|67.52|66.12|67.74|66.34|67.76|66.36|67.5|66.1|125
1749335700000|2025-06-07 22:35:00|67.73|66.33|67.67|66.27|67.74|66.34|67.67|66.27|174
1749336000000|2025-06-07 22:40:00|67.66|66.26|67.59|66.19|67.66|66.26|67.59|66.19|103
1749336300000|2025-06-07 22:45:00|67.6|66.2|67.63|66.23|67.66|66.26|67.6|66.2|40
1749336600000|2025-06-07 22:50:00|67.62|66.22|67.6|66.2|67.62|66.22|67.57|66.17|48
1749336900000|2025-06-07 22:55:00|67.59|66.19|67.52|66.12|67.59|66.19|67.51|66.11|20
1749337200000|2025-06-07 23:00:00|67.53|66.13|67.32|65.92|67.54|66.14|67.32|65.92|37
1749337500000|2025-06-07 23:05:00|67.29|65.89|67.29|65.89|67.29|65.89|67.21|65.81|38
1749337800000|2025-06-07 23:10:00|67.28|65.88|67.24|65.84|67.3|65.9|67.24|65.84|97
1749338100000|2025-06-07 23:15:00|67.25|65.85|67.32|65.92|67.34|65.94|67.24|65.84|119
1749338400000|2025-06-07 23:20:00|67.31|65.91|67.27|65.87|67.33|65.93|67.24|65.84|137
1749338700000|2025-06-07 23:25:00|67.28|65.88|67.27|65.87|67.29|65.89|67.25|65.85|130
1749339000000|2025-06-07 23:30:00|67.28|65.88|67.29|65.89|67.34|65.94|67.25|65.85|134
1749339300000|2025-06-07 23:35:00|67.28|65.88|67.23|65.83|67.29|65.89|67.22|65.82|47
1749339600000|2025-06-07 23:40:00|67.22|65.82|67.24|65.84|67.25|65.85|67.2|65.8|22
1749339900000|2025-06-07 23:45:00|67.23|65.83|67.28|65.88|67.28|65.88|67.19|65.79|47
1749340200000|2025-06-07 23:50:00|67.27|65.87|67.27|65.87|67.28|65.88|67.25|65.85|119
1749340500000|2025-06-07 23:55:00|67.28|65.88|67.23|65.83|67.3|65.9|67.22|65.82|134
1749340800000|2025-06-08 00:00:00|67.22|65.82|67.18|65.78|67.27|65.87|67.16|65.76|121
1749341100000|2025-06-08 00:05:00|67.17|65.77|67.06|65.66|67.18|65.78|67.06|65.66|123
1749341400000|2025-06-08 00:10:00|67.05|65.65|66.82|65.42|67.05|65.65|66.82|65.42|50
1749341700000|2025-06-08 00:15:00|66.81|65.41|66.63|65.23|66.81|65.41|66.58|65.18|82
1749342000000|2025-06-08 00:20:00|66.61|65.21|66.79|65.39|66.8|65.4|66.61|65.21|68
1749342300000|2025-06-08 00:25:00|66.78|65.38|66.78|65.38|66.78|65.38|66.71|65.31|69
1749342600000|2025-06-08 00:30:00|66.79|65.39|66.91|65.51|66.92|65.52|66.79|65.39|54
1749342900000|2025-06-08 00:35:00|66.9|65.5|66.86|65.46|66.93|65.53|66.81|65.41|53
1749343200000|2025-06-08 00:40:00|66.85|65.45|66.77|65.37|66.85|65.45|66.73|65.33|59
1749343500000|2025-06-08 00:45:00|66.78|65.38|66.68|65.28|66.8|65.4|66.68|65.28|60
1749343800000|2025-06-08 00:50:00|66.69|65.29|66.68|65.28|66.72|65.32|66.63|65.23|37
1749344100000|2025-06-08 00:55:00|66.69|65.29|66.7|65.3|66.71|65.31|66.63|65.23|83
1749344400000|2025-06-08 01:00:00|66.67|65.27|66.51|65.11|66.68|65.28|66.41|65.01|116
1749344700000|2025-06-08 01:05:00|66.5|65.1|66.4|65|66.5|65.1|66.35|64.95|72
1749345000000|2025-06-08 01:10:00|66.39|64.99|66.54|65.14|66.55|65.15|66.36|64.96|43
1749345300000|2025-06-08 01:15:00|66.53|65.13|66.45|65.05|66.53|65.13|66.4|65|65
1749345600000|2025-06-08 01:20:00|66.46|65.06|66.6|65.2|66.61|65.21|66.45|65.05|48
1749345900000|2025-06-08 01:25:00|66.58|65.18|66.47|65.07|66.59|65.19|66.47|65.07|37
1749346200000|2025-06-08 01:30:00|66.46|65.06|66.59|65.19|66.6|65.2|66.44|65.04|45
1749346500000|2025-06-08 01:35:00|66.61|65.21|66.61|65.21|66.61|65.21|66.51|65.11|49
1749346800000|2025-06-08 01:40:00|66.62|65.22|66.69|65.29|66.71|65.31|66.62|65.22|37
1749347100000|2025-06-08 01:45:00|66.7|65.3|66.77|65.37|66.78|65.38|66.7|65.3|49
1749347400000|2025-06-08 01:50:00|66.78|65.38|66.91|65.51|66.91|65.51|66.78|65.38|54
1749347700000|2025-06-08 01:55:00|66.92|65.52|66.9|65.5|66.96|65.56|66.89|65.49|93
1749348000000|2025-06-08 02:00:00|66.89|65.49|66.53|65.13|66.89|65.49|66.53|65.13|76
1749348300000|2025-06-08 02:05:00|66.52|65.12|66.54|65.14|66.54|65.14|66.45|65.05|49
1749348600000|2025-06-08 02:10:00|66.53|65.13|66.58|65.18|66.62|65.22|66.52|65.12|52
1749348900000|2025-06-08 02:15:00|66.57|65.17|66.72|65.32|66.72|65.32|66.56|65.16|47
1749349200000|2025-06-08 02:20:00|66.71|65.31|66.69|65.29|66.72|65.32|66.64|65.24|35
1749349500000|2025-06-08 02:25:00|66.68|65.28|66.58|65.18|66.73|65.33|66.57|65.17|47
1749349800000|2025-06-08 02:30:00|66.59|65.19|66.66|65.26|66.67|65.27|66.58|65.18|57
1749350100000|2025-06-08 02:35:00|66.65|65.25|66.65|65.25|66.72|65.32|66.63|65.23|31
1749350400000|2025-06-08 02:40:00|66.66|65.26|66.74|65.34|66.77|65.37|66.65|65.25|44
1749350700000|2025-06-08 02:45:00|66.75|65.35|66.7|65.3|66.76|65.36|66.65|65.25|47
1749351000000|2025-06-08 02:50:00|66.71|65.31|66.68|65.28|66.74|65.34|66.65|65.25|34
1749351300000|2025-06-08 02:55:00|66.69|65.29|66.64|65.24|66.69|65.29|66.61|65.21|34
1749351600000|2025-06-08 03:00:00|66.63|65.23|66.52|65.12|66.64|65.24|66.52|65.12|36
1749351900000|2025-06-08 03:05:00|66.53|65.13|66.49|65.09|66.54|65.14|66.48|65.08|19
1749352200000|2025-06-08 03:10:00|66.48|65.08|66.57|65.17|66.62|65.22|66.48|65.08|21
1749352500000|2025-06-08 03:15:00|66.56|65.16|66.63|65.23|66.65|65.25|66.53|65.13|32
1749352800000|2025-06-08 03:20:00|66.62|65.22|66.58|65.18|66.62|65.22|66.58|65.18|21
1749353100000|2025-06-08 03:25:00|66.57|65.17|66.54|65.14|66.6|65.2|66.54|65.14|18
1749353400000|2025-06-08 03:30:00|66.53|65.13|66.6|65.2|66.62|65.22|66.51|65.11|36
1749353700000|2025-06-08 03:35:00|66.59|65.19|66.66|65.26|66.67|65.27|66.59|65.19|44
1749354000000|2025-06-08 03:40:00|66.65|65.25|66.7|65.3|66.71|65.31|66.63|65.23|28
1749354300000|2025-06-08 03:45:00|66.69|65.29|66.61|65.21|66.71|65.31|66.59|65.19|36
1749354600000|2025-06-08 03:50:00|66.6|65.2|66.59|65.19|66.63|65.23|66.58|65.18|25
1749354900000|2025-06-08 03:55:00|66.58|65.18|66.6|65.2|66.6|65.2|66.55|65.15|30
1749355200000|2025-06-08 04:00:00|66.59|65.19|66.47|65.07|66.59|65.19|66.46|65.06|44
1749355500000|2025-06-08 04:05:00|66.46|65.06|66.44|65.04|66.49|65.09|66.41|65.01|36
1749355800000|2025-06-08 04:10:00|66.45|65.05|66.43|65.03|66.45|65.05|66.38|64.98|47
1749356100000|2025-06-08 04:15:00|66.42|65.02|66.5|65.1|66.5|65.1|66.42|65.02|36
1749356400000|2025-06-08 04:20:00|66.51|65.11|66.48|65.08|66.52|65.12|66.48|65.08|33
1749356700000|2025-06-08 04:25:00|66.49|65.09|66.48|65.08|66.54|65.14|66.48|65.08|32
1749357000000|2025-06-08 04:30:00|66.51|65.11|66.65|65.25|66.65|65.25|66.51|65.11|38
1749357300000|2025-06-08 04:35:00|66.64|65.24|66.75|65.35|66.76|65.36|66.64|65.24|47
1749357600000|2025-06-08 04:40:00|66.74|65.34|66.74|65.34|66.78|65.38|66.69|65.29|26
1749357900000|2025-06-08 04:45:00|66.75|65.35|66.74|65.34|66.82|65.42|66.73|65.33|31
1749358200000|2025-06-08 04:50:00|66.75|65.35|66.74|65.34|66.75|65.35|66.71|65.31|40
1749358500000|2025-06-08 04:55:00|66.73|65.33|66.75|65.35|66.77|65.37|66.73|65.33|11
1749358800000|2025-06-08 05:00:00|66.76|65.36|66.57|65.17|66.76|65.36|66.57|65.17|23
1749359100000|2025-06-08 05:05:00|66.58|65.18|66.54|65.14|66.61|65.21|66.53|65.13|30
1749359400000|2025-06-08 05:10:00|66.55|65.15|66.47|65.07|66.58|65.18|66.47|65.07|22
1749359700000|2025-06-08 05:15:00|66.46|65.06|66.55|65.15|66.57|65.17|66.46|65.06|33
1749360000000|2025-06-08 05:20:00|66.54|65.14|66.67|65.27|66.73|65.33|66.54|65.14|46
1749360300000|2025-06-08 05:25:00|66.66|65.26|66.71|65.31|66.76|65.36|66.66|65.26|40
1749360600000|2025-06-08 05:30:00|66.7|65.3|66.68|65.28|66.72|65.32|66.66|65.26|40
1749360900000|2025-06-08 05:35:00|66.69|65.29|66.66|65.26|66.7|65.3|66.65|65.25|16
1749361200000|2025-06-08 05:40:00|66.65|65.25|66.72|65.32|66.72|65.32|66.63|65.23|27
1749361500000|2025-06-08 05:45:00|66.73|65.33|66.7|65.3|66.76|65.36|66.65|65.25|50
1749361800000|2025-06-08 05:50:00|66.69|65.29|66.65|65.25|66.78|65.38|66.65|65.25|41
1749362100000|2025-06-08 05:55:00|66.66|65.26|66.59|65.19|66.66|65.26|66.58|65.18|40
1749362400000|2025-06-08 06:00:00|66.6|65.2|66.74|65.34|66.75|65.35|66.59|65.19|56
1749362700000|2025-06-08 06:05:00|66.75|65.35|66.89|65.49|66.94|65.54|66.71|65.31|75
1749363000000|2025-06-08 06:10:00|66.87|65.47|67|65.6|67.02|65.62|66.83|65.43|59
1749363300000|2025-06-08 06:15:00|66.99|65.59|67.09|65.69|67.12|65.72|66.99|65.59|71
1749363600000|2025-06-08 06:20:00|67.08|65.68|67.27|65.87|67.35|65.95|67.04|65.64|95
1749363900000|2025-06-08 06:25:00|67.29|65.89|67.17|65.77|67.34|65.94|67.16|65.76|86
1749364200000|2025-06-08 06:30:00|67.18|65.78|67.07|65.67|67.27|65.87|67.05|65.65|72
1749364500000|2025-06-08 06:35:00|67.08|65.68|67.01|65.61|67.17|65.77|67.01|65.61|101
1749364800000|2025-06-08 06:40:00|67|65.6|66.99|65.59|67.08|65.68|66.98|65.58|79
1749365100000|2025-06-08 06:45:00|67|65.6|67.01|65.61|67.06|65.66|66.93|65.53|69
1749365400000|2025-06-08 06:50:00|67|65.6|66.91|65.51|67|65.6|66.89|65.49|53
1749365700000|2025-06-08 06:55:00|66.9|65.5|66.89|65.49|66.9|65.5|66.86|65.46|49
1749366000000|2025-06-08 07:00:00|66.88|65.48|67.05|65.65|67.07|65.67|66.83|65.43|75
1749366300000|2025-06-08 07:05:00|67.06|65.66|67.11|65.71|67.16|65.76|67.04|65.64|75
1749366600000|2025-06-08 07:10:00|67.1|65.7|67.14|65.74|67.15|65.75|67.02|65.62|71
1749366900000|2025-06-08 07:15:00|67.15|65.75|67.07|65.67|67.23|65.83|67.06|65.66|90
1749367200000|2025-06-08 07:20:00|67.06|65.66|67.13|65.73|67.18|65.78|67.05|65.65|80
1749367500000|2025-06-08 07:25:00|67.14|65.74|67.06|65.66|67.23|65.83|67|65.6|72
1749367800000|2025-06-08 07:30:00|67.07|65.67|67.07|65.67|67.16|65.76|67.04|65.64|72
1749368100000|2025-06-08 07:35:00|67.08|65.68|67.05|65.65|67.08|65.68|66.96|65.56|67
1749368400000|2025-06-08 07:40:00|67.04|65.64|66.95|65.55|67.05|65.65|66.93|65.53|74
1749368700000|2025-06-08 07:45:00|66.96|65.56|67.01|65.61|67.01|65.61|66.93|65.53|58
1749369000000|2025-06-08 07:50:00|67.02|65.62|67.03|65.63|67.09|65.69|67.01|65.61|50
1749369300000|2025-06-08 07:55:00|67.04|65.64|66.99|65.59|67.04|65.64|66.91|65.51|48
1749369600000|2025-06-08 08:00:00|66.98|65.58|67.04|65.64|67.14|65.74|66.98|65.58|85
1749369900000|2025-06-08 08:05:00|67.05|65.65|67|65.6|67.1|65.7|67|65.6|56
1749370200000|2025-06-08 08:10:00|67.01|65.61|66.99|65.59|67.08|65.68|66.98|65.58|56
1749370500000|2025-06-08 08:15:00|67|65.6|66.99|65.59|67.02|65.62|66.87|65.47|79
1749370800000|2025-06-08 08:20:00|66.98|65.58|66.98|65.58|66.98|65.58|66.89|65.49|81
1749371100000|2025-06-08 08:25:00|66.99|65.59|66.94|65.54|67.01|65.61|66.91|65.51|59
1749371400000|2025-06-08 08:30:00|66.95|65.55|67.05|65.65|67.05|65.65|66.92|65.52|53
1749371700000|2025-06-08 08:35:00|67.04|65.64|66.94|65.54|67.04|65.64|66.89|65.49|47
1749372000000|2025-06-08 08:40:00|66.95|65.55|66.87|65.47|66.96|65.56|66.84|65.44|57
1749372300000|2025-06-08 08:45:00|66.88|65.48|66.93|65.53|66.95|65.55|66.88|65.48|58
1749372600000|2025-06-08 08:50:00|66.94|65.54|66.89|65.49|67.01|65.61|66.89|65.49|57
1749372900000|2025-06-08 08:55:00|66.88|65.48|66.81|65.41|66.94|65.54|66.78|65.38|51
1749373200000|2025-06-08 09:00:00|66.82|65.42|66.72|65.32|66.83|65.43|66.69|65.29|62
1749373500000|2025-06-08 09:05:00|66.71|65.31|66.57|65.17|66.73|65.33|66.56|65.16|55
1749373800000|2025-06-08 09:10:00|66.56|65.16|66.52|65.12|66.56|65.16|66.49|65.09|50
1749374100000|2025-06-08 09:15:00|66.53|65.13|66.53|65.13|66.56|65.16|66.37|64.97|117
1749374400000|2025-06-08 09:20:00|66.54|65.14|66.5|65.1|66.55|65.15|66.47|65.07|67
1749374700000|2025-06-08 09:25:00|66.49|65.09|66.02|64.62|66.5|65.1|65.92|64.52|148
1749375000000|2025-06-08 09:30:00|66.01|64.61|66.13|64.73|66.13|64.73|65.99|64.59|112
1749375300000|2025-06-08 09:35:00|66.14|64.74|66.18|64.78|66.21|64.81|66.07|64.67|82
1749375600000|2025-06-08 09:40:00|66.19|64.79|66.25|64.85|66.28|64.88|66.18|64.78|63
1749375900000|2025-06-08 09:45:00|66.24|64.84|66.34|64.94|66.34|64.94|66.2|64.8|75
1749376200000|2025-06-08 09:50:00|66.33|64.93|66.34|64.94|66.38|64.98|66.32|64.92|57
1749376500000|2025-06-08 09:55:00|66.33|64.93|66.26|64.86|66.33|64.93|66.24|64.84|58
1749376800000|2025-06-08 10:00:00|66.25|64.85|66.15|64.75|66.27|64.87|66.13|64.73|59
1749377100000|2025-06-08 10:05:00|66.16|64.76|66.01|64.61|66.17|64.77|66|64.6|57
1749377400000|2025-06-08 10:10:00|66.02|64.62|66.07|64.67|66.14|64.74|66.02|64.62|69
1749377700000|2025-06-08 10:15:00|66.08|64.68|66.23|64.83|66.25|64.85|66.07|64.67|50
1749378000000|2025-06-08 10:20:00|66.22|64.82|66.06|64.66|66.23|64.83|66.06|64.66|30
1749378300000|2025-06-08 10:25:00|66.07|64.67|66.1|64.7|66.11|64.71|66.04|64.64|57
1749378600000|2025-06-08 10:30:00|66.11|64.71|66.14|64.74|66.26|64.86|66.11|64.71|67
1749378900000|2025-06-08 10:35:00|66.13|64.73|66.23|64.83|66.24|64.84|66.13|64.73|38
1749379200000|2025-06-08 10:40:00|66.22|64.82|66.27|64.87|66.29|64.89|66.22|64.82|57
1749379500000|2025-06-08 10:45:00|66.26|64.86|66.25|64.85|66.28|64.88|66.21|64.81|40
1749379800000|2025-06-08 10:50:00|66.26|64.86|66.33|64.93|66.34|64.94|66.26|64.86|36
1749380100000|2025-06-08 10:55:00|66.34|64.94|66.32|64.92|66.34|64.94|66.29|64.89|31
1749380400000|2025-06-08 11:00:00|66.31|64.91|66.45|65.05|66.48|65.08|66.31|64.91|72
1749380700000|2025-06-08 11:05:00|66.47|65.07|66.44|65.04|66.48|65.08|66.44|65.04|54
1749381000000|2025-06-08 11:10:00|66.45|65.05|66.49|65.09|66.49|65.09|66.44|65.04|34
1749381300000|2025-06-08 11:15:00|66.5|65.1|66.5|65.1|66.53|65.13|66.45|65.05|62
1749381600000|2025-06-08 11:20:00|66.51|65.11|66.7|65.3|66.8|65.4|66.5|65.1|59
1749381900000|2025-06-08 11:25:00|66.69|65.29|66.71|65.31|66.72|65.32|66.65|65.25|156
1749382200000|2025-06-08 11:30:00|66.72|65.32|66.85|65.45|66.86|65.46|66.69|65.29|81
1749382500000|2025-06-08 11:35:00|66.86|65.46|66.93|65.53|66.95|65.55|66.85|65.45|68
1749382800000|2025-06-08 11:40:00|66.92|65.52|66.95|65.55|66.95|65.55|66.91|65.51|16
1749383100000|2025-06-08 11:45:00|66.96|65.56|67.2|65.8|67.21|65.81|66.96|65.56|59
1749383400000|2025-06-08 11:50:00|67.21|65.81|67.13|65.73|67.21|65.81|67.12|65.72|44
1749383700000|2025-06-08 11:55:00|67.11|65.71|67.15|65.75|67.16|65.76|67.09|65.69|33
1749384000000|2025-06-08 12:00:00|67.16|65.76|67.32|65.92|67.32|65.92|67.06|65.66|78
1749384300000|2025-06-08 12:05:00|67.33|65.93|67.36|65.96|67.43|66.03|67.2|65.8|89
1749384600000|2025-06-08 12:10:00|67.37|65.97|67.57|66.17|67.61|66.21|67.3|65.9|92
1749384900000|2025-06-08 12:15:00|67.58|66.18|67.38|65.98|67.59|66.19|67.38|65.98|70
1749385200000|2025-06-08 12:20:00|67.37|65.97|67.28|65.88|67.37|65.97|67.28|65.88|41
1749385500000|2025-06-08 12:25:00|67.27|65.87|67.28|65.88|67.37|65.97|67.17|65.77|117
1749385800000|2025-06-08 12:30:00|67.27|65.87|67.2|65.8|67.28|65.88|67.17|65.77|65
1749386100000|2025-06-08 12:35:00|67.21|65.81|67.07|65.67|67.21|65.81|67.06|65.66|74
1749386400000|2025-06-08 12:40:00|67.08|65.68|67.16|65.76|67.25|65.85|67.08|65.68|73
1749386700000|2025-06-08 12:45:00|67.15|65.75|67.3|65.9|67.33|65.93|67.09|65.69|42
1749387000000|2025-06-08 12:50:00|67.29|65.89|67.39|65.99|67.43|66.03|67.23|65.83|61
1749387300000|2025-06-08 12:55:00|67.38|65.98|67.4|66|67.46|66.06|67.34|65.94|49
1749387600000|2025-06-08 13:00:00|67.41|66.01|67.3|65.9|67.45|66.05|67.3|65.9|54
1749387900000|2025-06-08 13:05:00|67.31|65.91|67.36|65.96|67.4|66|67.21|65.81|63
1749388200000|2025-06-08 13:10:00|67.37|65.97|67.4|66|67.47|66.07|67.34|65.94|42
1749388500000|2025-06-08 13:15:00|67.39|65.99|67.42|66.02|67.45|66.05|67.29|65.89|93
1749388800000|2025-06-08 13:20:00|67.43|66.03|67.45|66.05|67.47|66.07|67.37|65.97|65
1749389100000|2025-06-08 13:25:00|67.46|66.06|67.58|66.18|67.59|66.19|67.41|66.01|79
1749389400000|2025-06-08 13:30:00|67.59|66.19|67.92|66.52|68|66.6|67.59|66.19|142
1749389700000|2025-06-08 13:35:00|67.91|66.51|68.21|66.81|68.35|66.95|67.85|66.45|99
1749390000000|2025-06-08 13:40:00|68.23|66.83|68.4|67|68.67|67.27|68.15|66.75|146
1749390300000|2025-06-08 13:45:00|68.41|67.01|68.37|66.97|68.5|67.1|68.18|66.78|149
1749390600000|2025-06-08 13:50:00|68.36|66.96|68.04|66.64|68.4|67|67.94|66.54|233
1749390900000|2025-06-08 13:55:00|68.05|66.65|67.68|66.28|68.05|66.65|67.65|66.25|167
1749391200000|2025-06-08 14:00:00|67.69|66.29|67.62|66.22|67.82|66.42|67.51|66.11|148
1749391500000|2025-06-08 14:05:00|67.63|66.23|67.74|66.34|67.82|66.42|67.61|66.21|94
1749391800000|2025-06-08 14:10:00|67.73|66.33|67.54|66.14|67.73|66.33|67.54|66.14|49
1749392100000|2025-06-08 14:15:00|67.56|66.16|67.7|66.3|67.75|66.35|67.56|66.16|65
1749392400000|2025-06-08 14:20:00|67.71|66.31|67.39|65.99|67.71|66.31|67.35|65.95|59
1749392700000|2025-06-08 14:25:00|67.4|66|67.29|65.89|67.43|66.03|67.28|65.88|66
1749393000000|2025-06-08 14:30:00|67.28|65.88|67.31|65.91|67.37|65.97|67.2|65.8|102
1749393300000|2025-06-08 14:35:00|67.3|65.9|67.34|65.94|67.39|65.99|67.28|65.88|64
1749393600000|2025-06-08 14:40:00|67.35|65.95|67.28|65.88|67.42|66.02|67.21|65.81|95
1749393900000|2025-06-08 14:45:00|67.29|65.89|67.35|65.95|67.38|65.98|67.22|65.82|63
1749394200000|2025-06-08 14:50:00|67.36|65.96|67.44|66.04|67.51|66.11|67.36|65.96|70
1749394500000|2025-06-08 14:55:00|67.45|66.05|67.58|66.18|67.6|66.2|67.43|66.03|68
1749394800000|2025-06-08 15:00:00|67.59|66.19|67.85|66.45|67.85|66.45|67.59|66.19|128
1749395100000|2025-06-08 15:05:00|67.86|66.46|67.89|66.49|68.02|66.62|67.86|66.46|137
1749395400000|2025-06-08 15:10:00|67.9|66.5|67.84|66.44|67.94|66.54|67.78|66.38|111
1749395700000|2025-06-08 15:15:00|67.85|66.45|67.79|66.39|68.06|66.66|67.76|66.36|146
1749396000000|2025-06-08 15:20:00|67.8|66.4|67.81|66.41|67.93|66.53|67.79|66.39|125
1749396300000|2025-06-08 15:25:00|67.8|66.4|67.8|66.4|67.81|66.41|67.71|66.31|75
1749396600000|2025-06-08 15:30:00|67.81|66.41|67.87|66.47|67.97|66.57|67.79|66.39|84
1749396900000|2025-06-08 15:35:00|67.86|66.46|67.94|66.54|67.94|66.54|67.79|66.39|95
1749397200000|2025-06-08 15:40:00|67.93|66.53|67.78|66.38|67.96|66.56|67.78|66.38|58
1749397500000|2025-06-08 15:45:00|67.77|66.37|67.73|66.33|67.9|66.5|67.73|66.33|110
1749397800000|2025-06-08 15:50:00|67.74|66.34|67.71|66.31|67.76|66.36|67.7|66.3|31
1749398100000|2025-06-08 15:55:00|67.72|66.32|67.75|66.35|67.75|66.35|67.69|66.29|30
1749398400000|2025-06-08 16:00:00|67.74|66.34|68|66.6|68.04|66.64|67.74|66.34|100
1749398700000|2025-06-08 16:05:00|67.99|66.59|67.99|66.59|67.99|66.59|67.86|66.46|57
1749399000000|2025-06-08 16:10:00|67.98|66.58|67.9|66.5|67.99|66.59|67.87|66.47|96
1749399300000|2025-06-08 16:15:00|67.89|66.49|67.94|66.54|67.98|66.58|67.82|66.42|86
1749399600000|2025-06-08 16:20:00|67.93|66.53|67.93|66.53|68.07|66.67|67.91|66.51|89
1749399900000|2025-06-08 16:25:00|67.94|66.54|68.01|66.61|68.07|66.67|67.91|66.51|104
1749400200000|2025-06-08 16:30:00|68.02|66.62|67.98|66.58|68.1|66.7|67.95|66.55|75
1749400500000|2025-06-08 16:35:00|67.99|66.59|67.95|66.55|68.03|66.63|67.93|66.53|49
1749400800000|2025-06-08 16:40:00|67.94|66.54|67.94|66.54|68.06|66.66|67.92|66.52|40
1749401100000|2025-06-08 16:45:00|67.95|66.55|67.95|66.55|68.01|66.61|67.91|66.51|66
1749401400000|2025-06-08 16:50:00|67.96|66.56|68.03|66.63|68.08|66.68|67.92|66.52|75
1749401700000|2025-06-08 16:55:00|68.04|66.64|68.06|66.66|68.06|66.66|67.96|66.56|52
1749402000000|2025-06-08 17:00:00|68.07|66.67|68.19|66.79|68.19|66.79|68.06|66.66|96
1749402300000|2025-06-08 17:05:00|68.18|66.78|68.14|66.74|68.21|66.81|68.1|66.7|46
1749402600000|2025-06-08 17:10:00|68.13|66.73|67.93|66.53|68.13|66.73|67.93|66.53|61
1749402900000|2025-06-08 17:15:00|67.92|66.52|67.89|66.49|67.94|66.54|67.84|66.44|80
1749403200000|2025-06-08 17:20:00|67.9|66.5|67.86|66.46|67.96|66.56|67.86|66.46|51
1749403500000|2025-06-08 17:25:00|67.87|66.47|67.92|66.52|67.92|66.52|67.83|66.43|45
1749403800000|2025-06-08 17:30:00|67.91|66.51|67.77|66.37|67.94|66.54|67.75|66.35|53
1749404100000|2025-06-08 17:35:00|67.78|66.38|67.99|66.59|67.99|66.59|67.76|66.36|39
1749404400000|2025-06-08 17:40:00|67.97|66.57|67.97|66.57|68.01|66.61|67.9|66.5|66
1749404700000|2025-06-08 17:45:00|67.98|66.58|67.85|66.45|68.03|66.63|67.85|66.45|73
1749405000000|2025-06-08 17:50:00|67.84|66.44|67.79|66.39|67.85|66.45|67.79|66.39|64
1749405300000|2025-06-08 17:55:00|67.78|66.38|67.83|66.43|67.83|66.43|67.74|66.34|48
1749405600000|2025-06-08 18:00:00|67.84|66.44|67.95|66.55|67.95|66.55|67.78|66.38|132
1749405900000|2025-06-08 18:05:00|67.94|66.54|68.1|66.7|68.13|66.73|67.93|66.53|95
1749406200000|2025-06-08 18:10:00|68.11|66.71|68.04|66.64|68.21|66.81|68.02|66.62|75
1749406500000|2025-06-08 18:15:00|68.03|66.63|67.98|66.58|68.06|66.66|67.95|66.55|111
1749406800000|2025-06-08 18:20:00|67.99|66.59|67.97|66.57|68|66.6|67.94|66.54|82
1749407100000|2025-06-08 18:25:00|67.96|66.56|67.97|66.57|68|66.6|67.94|66.54|37
1749407400000|2025-06-08 18:30:00|67.98|66.58|67.95|66.55|68.02|66.62|67.95|66.55|34
1749407700000|2025-06-08 18:35:00|67.94|66.54|68.04|66.64|68.04|66.64|67.93|66.53|66
1749408000000|2025-06-08 18:40:00|68.05|66.65|68.04|66.64|68.1|66.7|68.01|66.61|27
1749408300000|2025-06-08 18:45:00|68.03|66.63|68|66.6|68.06|66.66|67.96|66.56|54
1749408600000|2025-06-08 18:50:00|68.01|66.61|67.99|66.59|68.02|66.62|67.97|66.57|41
1749408900000|2025-06-08 18:55:00|68|66.6|68.09|66.69|68.12|66.72|68|66.6|32
1749409200000|2025-06-08 19:00:00|68.1|66.7|68.22|66.82|68.24|66.84|68.09|66.69|59
1749409500000|2025-06-08 19:05:00|68.21|66.81|68.49|67.09|68.53|67.13|68.19|66.79|78
1749409800000|2025-06-08 19:10:00|68.5|67.1|68.3|66.9|68.5|67.1|68.3|66.9|77
1749410100000|2025-06-08 19:15:00|68.29|66.89|68.38|66.98|68.43|67.03|68.28|66.88|58
1749410400000|2025-06-08 19:20:00|68.39|66.99|68.33|66.93|68.4|67|68.31|66.91|23
1749410700000|2025-06-08 19:25:00|68.32|66.92|68.31|66.91|68.32|66.92|68.24|66.84|46
1749411000000|2025-06-08 19:30:00|68.32|66.92|68.29|66.89|68.36|66.96|68.25|66.85|36
1749411300000|2025-06-08 19:35:00|68.28|66.88|68.49|66.69|68.52|66.92|68.28|66.66|28
1749411600000|2025-06-08 19:40:00|68.48|66.68|68.25|66.45|68.49|66.69|68.25|66.45|53
1749411900000|2025-06-08 19:45:00|68.24|66.44|68.25|66.45|68.29|66.49|68.24|66.44|44
1749412200000|2025-06-08 19:50:00|68.26|66.46|68.27|66.47|68.29|66.49|68.26|66.46|26
1749412500000|2025-06-08 19:55:00|68.29|66.49|68.39|66.59|68.39|66.59|68.27|66.47|34
1749412800000|2025-06-08 20:00:00|68.38|66.58|68.64|66.84|68.64|66.84|68.37|66.57|88
1749413100000|2025-06-08 20:05:00|68.65|66.85|68.73|66.93|68.82|67.02|68.63|66.83|76
1749413400000|2025-06-08 20:10:00|68.72|66.92|68.61|66.81|68.81|67.01|68.6|66.8|80
1749413700000|2025-06-08 20:15:00|68.63|66.83|68.54|66.74|68.69|66.89|68.52|66.72|59
1749414000000|2025-06-08 20:20:00|68.53|66.73|68.56|66.76|68.56|66.76|68.48|66.68|28
1749414300000|2025-06-08 20:25:00|68.54|66.74|68.55|66.75|68.58|66.78|68.53|66.73|14
1749414600000|2025-06-08 20:30:00|68.54|66.74|68.45|66.65|68.56|66.76|68.44|66.64|36
1749414900000|2025-06-08 20:35:00|68.46|66.66|68.51|66.71|68.53|66.73|68.44|66.64|49
1749415200000|2025-06-08 20:40:00|68.5|66.7|68.55|66.75|68.55|66.75|68.44|66.64|32
1749415500000|2025-06-08 20:45:00|68.56|66.76|68.43|66.63|68.57|66.77|68.43|66.63|25
1749415800000|2025-06-08 20:50:00|68.42|66.62|68.44|66.64|68.48|66.68|68.36|66.56|35
1749416100000|2025-06-08 20:55:00|68.45|66.65|68.49|66.69|68.5|66.7|68.37|66.57|33
1749416400000|2025-06-08 21:00:00|68.53|66.73|68.09|67.69|68.63|67.69|67.92|66.73|48
1749416700000|2025-06-08 21:05:00|68.08|67.68|68.11|67.71|68.15|67.75|67.99|67.59|60
1749417000000|2025-06-08 21:10:00|68.13|67.73|67.96|67.56|68.15|67.75|67.94|67.54|62
1749417300000|2025-06-08 21:15:00|67.97|67.57|67.95|67.55|68.01|67.61|67.86|67.46|79
1749417600000|2025-06-08 21:20:00|67.96|67.56|67.98|67.58|67.99|67.59|67.92|67.52|24
1749417900000|2025-06-08 21:25:00|67.96|67.56|68.05|67.65|68.06|67.66|67.96|67.56|58
1749418200000|2025-06-08 21:30:00|68.04|67.64|67.96|67.56|68.04|67.64|67.96|67.56|19
1749418500000|2025-06-08 21:35:00|67.95|67.55|67.75|67.35|67.96|67.56|67.73|67.33|35
1749418800000|2025-06-08 21:40:00|67.76|67.36|67.93|67.53|67.94|67.54|67.76|67.36|30
1749419100000|2025-06-08 21:45:00|67.94|67.54|67.9|67.5|67.95|67.55|67.9|67.5|15
1749419400000|2025-06-08 21:50:00|67.89|67.49|68.02|67.62|68.02|67.62|67.89|67.49|35
1749419700000|2025-06-08 21:55:00|68.03|67.63|67.83|67.43|68.04|67.64|67.81|67.41|32
1749420000000|2025-06-08 22:00:00|67.84|67.44|67.6|67.2|67.87|67.47|67.6|67.2|125
1749420300000|2025-06-08 22:05:00|67.62|67.22|67.46|67.06|67.69|67.29|67.44|67.04|89
1749420600000|2025-06-08 22:10:00|67.44|67.04|67.4|67|67.52|67.12|67.36|66.96|73
1749420900000|2025-06-08 22:15:00|67.39|66.99|67.44|67.04|67.47|67.07|67.39|66.99|43
1749421200000|2025-06-08 22:20:00|67.45|67.05|67.47|67.07|67.49|67.09|67.41|67.01|47
1749421500000|2025-06-08 22:25:00|67.46|67.06|67.33|66.93|67.47|67.07|67.28|66.88|52
1749421800000|2025-06-08 22:30:00|67.32|66.92|67.34|66.94|67.36|66.96|67.23|66.83|70
1749422100000|2025-06-08 22:35:00|67.35|66.95|67.2|66.8|67.35|66.95|67.15|66.75|110
1749422400000|2025-06-08 22:40:00|67.19|66.79|67.34|66.94|67.34|66.94|67.19|66.79|46
1749422700000|2025-06-08 22:45:00|67.35|66.95|67.22|66.82|67.36|66.96|67.18|66.78|41
1749423000000|2025-06-08 22:50:00|67.18|66.78|67.17|66.77|67.19|66.79|67.1|66.7|71
1749423300000|2025-06-08 22:55:00|67.18|66.78|67.22|66.82|67.23|66.83|67.18|66.78|33
1749423600000|2025-06-08 23:00:00|67.21|66.81|67.14|66.74|67.23|66.83|67.08|66.68|105
1749423900000|2025-06-08 23:05:00|67.15|66.75|67.08|66.68|67.24|66.84|67.05|66.65|67
1749424200000|2025-06-08 23:10:00|67.07|66.67|67.19|66.79|67.19|66.79|67.02|66.62|49
1749424500000|2025-06-08 23:15:00|67.2|66.8|67.24|66.84|67.25|66.85|67.14|66.74|54
1749424800000|2025-06-08 23:20:00|67.23|66.83|67.05|66.65|67.26|66.86|67.03|66.63|54
1749425100000|2025-06-08 23:25:00|67.06|66.66|67.13|66.73|67.13|66.73|67.05|66.65|39
1749425400000|2025-06-08 23:30:00|67.14|66.74|67.17|66.77|67.21|66.81|67.1|66.7|99
1749425700000|2025-06-08 23:35:00|67.16|66.76|67.12|66.72|67.2|66.8|67.1|66.7|70
1749426000000|2025-06-08 23:40:00|67.13|66.73|67.17|66.77|67.17|66.77|67.09|66.69|70
1749426300000|2025-06-08 23:45:00|67.16|66.76|67.19|66.79|67.24|66.84|67.16|66.76|40
1749426600000|2025-06-08 23:50:00|67.18|66.78|67.23|66.83|67.28|66.88|67.15|66.75|42
1749426900000|2025-06-08 23:55:00|67.24|66.84|67.28|66.88|67.29|66.89|67.14|66.74|55
1749427200000|2025-06-09 00:00:00|67.27|66.87|67.43|67.03|67.43|67.03|67.25|66.85|107
1749427500000|2025-06-09 00:05:00|67.42|67.02|67.26|66.86|67.44|67.04|67.19|66.79|142
1749427800000|2025-06-09 00:10:00|67.28|66.88|67.21|66.81|67.35|66.95|67.2|66.8|121
1749428100000|2025-06-09 00:15:00|67.2|66.8|67.08|66.68|67.26|66.86|67.06|66.66|124
1749428400000|2025-06-09 00:20:00|67.09|66.69|67.08|66.68|67.12|66.72|66.94|66.54|99
1749428700000|2025-06-09 00:25:00|67.09|66.69|67.12|66.72|67.22|66.82|66.97|66.57|94
1749429000000|2025-06-09 00:30:00|67.13|66.73|67.18|66.78|67.24|66.84|67.07|66.67|93
1749429300000|2025-06-09 00:35:00|67.17|66.77|67|66.6|67.22|66.82|66.99|66.59|85
1749429600000|2025-06-09 00:40:00|66.99|66.59|67.08|66.68|67.09|66.69|66.95|66.55|65
1749429900000|2025-06-09 00:45:00|67.07|66.67|67.09|66.69|67.1|66.7|66.9|66.5|79
1749430200000|2025-06-09 00:50:00|67.08|66.68|67.05|66.65|67.08|66.68|66.98|66.58|52
1749430500000|2025-06-09 00:55:00|67.04|66.64|67.1|66.7|67.1|66.7|67.03|66.63|43
1749430800000|2025-06-09 01:00:00|67.09|66.69|66.79|66.39|67.12|66.72|66.77|66.37|60
1749431100000|2025-06-09 01:05:00|66.78|66.38|66.83|66.43|66.85|66.45|66.73|66.33|127
1749431400000|2025-06-09 01:10:00|66.82|66.42|66.93|66.53|66.95|66.55|66.78|66.38|102
1749431700000|2025-06-09 01:15:00|66.92|66.52|67.03|66.63|67.03|66.63|66.89|66.49|80
1749432000000|2025-06-09 01:20:00|67.04|66.64|66.88|66.48|67.07|66.67|66.86|66.46|98
1749432300000|2025-06-09 01:25:00|66.89|66.49|66.99|66.59|67|66.6|66.87|66.47|110
1749432600000|2025-06-09 01:30:00|66.98|66.58|66.88|66.48|67.05|66.65|66.87|66.47|82
1749432900000|2025-06-09 01:35:00|66.87|66.47|66.87|66.47|66.92|66.52|66.86|66.46|129
1749433200000|2025-06-09 01:40:00|66.88|66.48|66.82|66.42|66.9|66.5|66.81|66.41|63
1749433500000|2025-06-09 01:45:00|66.84|66.44|66.8|66.4|66.86|66.46|66.79|66.39|62
1749433800000|2025-06-09 01:50:00|66.79|66.39|66.76|66.36|66.81|66.41|66.74|66.34|120
1749434100000|2025-06-09 01:55:00|66.75|66.35|66.76|66.36|66.77|66.37|66.7|66.3|116
1749434400000|2025-06-09 02:00:00|66.75|66.35|66.69|66.29|66.76|66.36|66.64|66.24|76
1749434700000|2025-06-09 02:05:00|66.7|66.3|66.65|66.25|66.7|66.3|66.55|66.15|63
1749435000000|2025-06-09 02:10:00|66.66|66.26|66.93|66.53|66.93|66.53|66.66|66.26|97
1749435300000|2025-06-09 02:15:00|66.92|66.52|66.96|66.56|67.01|66.61|66.91|66.51|65
1749435600000|2025-06-09 02:20:00|66.95|66.55|66.9|66.5|66.96|66.56|66.87|66.47|110
1749435900000|2025-06-09 02:25:00|66.89|66.49|66.9|66.5|66.95|66.55|66.86|66.46|115
1749436200000|2025-06-09 02:30:00|66.91|66.51|66.86|66.46|66.94|66.54|66.82|66.42|46
1749436500000|2025-06-09 02:35:00|66.85|66.45|66.84|66.44|66.9|66.5|66.8|66.4|96
1749436800000|2025-06-09 02:40:00|66.83|66.43|66.73|66.33|66.85|66.45|66.73|66.33|111
1749437100000|2025-06-09 02:45:00|66.74|66.34|66.78|66.38|66.83|66.43|66.73|66.33|51
1749437400000|2025-06-09 02:50:00|66.77|66.37|66.77|66.37|66.82|66.42|66.77|66.37|98
1749437700000|2025-06-09 02:55:00|66.76|66.36|66.78|66.38|66.88|66.48|66.76|66.36|76
1749438000000|2025-06-09 03:00:00|66.77|66.37|66.59|66.19|66.77|66.37|66.59|66.19|51
1749438300000|2025-06-09 03:05:00|66.58|66.18|66.36|65.96|66.58|66.18|66.31|65.91|85
1749438600000|2025-06-09 03:10:00|66.37|65.97|66.49|66.09|66.51|66.11|66.37|65.97|87
1749438900000|2025-06-09 03:15:00|66.48|66.08|66.47|66.07|66.53|66.13|66.44|66.04|65
1749439200000|2025-06-09 03:20:00|66.46|66.06|66.38|65.98|66.47|66.07|66.34|65.94|68
1749439500000|2025-06-09 03:25:00|66.41|66.01|66.47|66.07|66.49|66.09|66.41|66.01|72
1749439800000|2025-06-09 03:30:00|66.48|66.08|66.57|66.17|66.61|66.21|66.45|66.05|106
1749440100000|2025-06-09 03:35:00|66.59|66.19|66.59|66.19|66.65|66.25|66.58|66.18|70
1749440400000|2025-06-09 03:40:00|66.6|66.2|66.6|66.2|66.63|66.23|66.57|66.17|77
1749440700000|2025-06-09 03:45:00|66.61|66.21|66.7|66.3|66.7|66.3|66.58|66.18|42
1749441000000|2025-06-09 03:50:00|66.71|66.31|66.73|66.33|66.78|66.38|66.67|66.27|33
1749441300000|2025-06-09 03:55:00|66.72|66.32|66.6|66.2|66.72|66.32|66.6|66.2|36
1749441600000|2025-06-09 04:00:00|66.59|66.19|66.5|66.1|66.62|66.22|66.5|66.1|53
1749441900000|2025-06-09 04:05:00|66.49|66.09|66.54|66.14|66.59|66.19|66.4|66|50
1749442200000|2025-06-09 04:10:00|66.53|66.13|66.48|66.08|66.55|66.15|66.47|66.07|66
1749442500000|2025-06-09 04:15:00|66.47|66.07|66.48|66.08|66.55|66.15|66.44|66.04|62
1749442800000|2025-06-09 04:20:00|66.47|66.07|66.44|66.04|66.52|66.12|66.41|66.01|51
1749443100000|2025-06-09 04:25:00|66.45|66.05|66.46|66.06|66.46|66.06|66.4|66|40
1749443400000|2025-06-09 04:30:00|66.45|66.05|66.46|66.06|66.48|66.08|66.39|65.99|53
1749443700000|2025-06-09 04:35:00|66.47|66.07|66.56|66.16|66.56|66.16|66.47|66.07|26
1749444000000|2025-06-09 04:40:00|66.54|66.14|66.32|65.92|66.54|66.14|66.32|65.92|63
1749444300000|2025-06-09 04:45:00|66.31|65.91|66.18|65.78|66.32|65.92|66.18|65.78|30
1749444600000|2025-06-09 04:50:00|66.17|65.77|66.2|65.8|66.24|65.84|66.14|65.74|34
1749444900000|2025-06-09 04:55:00|66.19|65.79|66.21|65.81|66.22|65.82|66.15|65.75|60
1749445200000|2025-06-09 05:00:00|66.2|65.8|65.98|65.58|66.21|65.81|65.98|65.58|54
1749445500000|2025-06-09 05:05:00|65.99|65.59|66.12|65.72|66.23|65.83|65.98|65.58|81
1749445800000|2025-06-09 05:10:00|66.13|65.73|66.19|65.79|66.27|65.87|66.13|65.73|75
1749446100000|2025-06-09 05:15:00|66.18|65.78|66.33|65.93|66.33|65.93|66.16|65.76|48
1749446400000|2025-06-09 05:20:00|66.34|65.94|66.23|65.83|66.36|65.96|66.19|65.79|40
1749446700000|2025-06-09 05:25:00|66.24|65.84|66.23|65.83|66.27|65.87|66.22|65.82|40
1749447000000|2025-06-09 05:30:00|66.24|65.84|66.12|65.72|66.24|65.84|66.1|65.7|58
1749447300000|2025-06-09 05:35:00|66.11|65.71|66.11|65.71|66.15|65.75|66.08|65.68|60
1749447600000|2025-06-09 05:40:00|66.12|65.72|66.07|65.67|66.16|65.76|66.03|65.63|57
1749447900000|2025-06-09 05:45:00|66.08|65.68|66.12|65.72|66.13|65.73|66.05|65.65|32
1749448200000|2025-06-09 05:50:00|66.13|65.73|66.13|65.73|66.13|65.73|66.06|65.66|18
1749448500000|2025-06-09 05:55:00|66.14|65.74|66|65.6|66.15|65.75|65.99|65.59|43
1749448800000|2025-06-09 06:00:00|66.01|65.61|65.97|65.57|66.07|65.67|65.93|65.53|52
1749449100000|2025-06-09 06:05:00|65.98|65.58|65.96|65.56|66.1|65.7|65.96|65.56|69
1749449400000|2025-06-09 06:10:00|65.95|65.55|66.07|65.67|66.08|65.68|65.9|65.5|48
1749449700000|2025-06-09 06:15:00|66.06|65.66|66.13|65.73|66.19|65.79|66.06|65.66|46
1749450000000|2025-06-09 06:20:00|66.12|65.72|66.22|65.82|66.22|65.82|66.09|65.69|45
1749450300000|2025-06-09 06:25:00|66.2|65.8|66.18|65.78|66.2|65.8|66.14|65.74|13
1749450600000|2025-06-09 06:30:00|66.19|65.79|66.23|65.83|66.24|65.84|66.19|65.79|24
1749450900000|2025-06-09 06:35:00|66.22|65.82|66.36|65.96|66.36|65.96|66.19|65.79|28
1749451200000|2025-06-09 06:40:00|66.37|65.97|66.37|65.97|66.37|65.97|66.31|65.91|24
1749451500000|2025-06-09 06:45:00|66.36|65.96|66.51|66.11|66.56|66.16|66.36|65.96|35
1749451800000|2025-06-09 06:50:00|66.5|66.1|66.57|66.17|66.6|66.2|66.5|66.1|30
1749452100000|2025-06-09 06:55:00|66.56|66.16|66.61|66.21|66.62|66.22|66.56|66.16|21
1749452400000|2025-06-09 07:00:00|66.6|66.2|66.51|66.11|66.6|66.2|66.49|66.09|38
1749452700000|2025-06-09 07:05:00|66.5|66.1|66.58|66.18|66.59|66.19|66.46|66.06|53
1749453000000|2025-06-09 07:10:00|66.57|66.17|66.62|66.22|66.62|66.22|66.56|66.16|29
1749453300000|2025-06-09 07:15:00|66.61|66.21|66.47|66.07|66.61|66.21|66.45|66.05|51
1749453600000|2025-06-09 07:20:00|66.46|66.06|66.42|66.02|66.46|66.06|66.4|66|30
1749453900000|2025-06-09 07:25:00|66.4|66|66.43|66.03|66.45|66.05|66.39|65.99|23
1749454200000|2025-06-09 07:30:00|66.44|66.04|66.53|66.13|66.62|66.22|66.44|66.04|45
1749454500000|2025-06-09 07:35:00|66.54|66.14|66.54|66.14|66.59|66.19|66.52|66.12|51
1749454800000|2025-06-09 07:40:00|66.53|66.13|66.52|66.12|66.55|66.15|66.5|66.1|29
1749455100000|2025-06-09 07:45:00|66.51|66.11|66.46|66.06|66.51|66.11|66.39|65.99|49
1749455400000|2025-06-09 07:50:00|66.47|66.07|66.5|66.1|66.52|66.12|66.45|66.05|39
1749455700000|2025-06-09 07:55:00|66.49|66.09|66.49|66.09|66.51|66.11|66.46|66.06|25
1749456000000|2025-06-09 08:00:00|66.5|66.1|66.48|66.08|66.58|66.18|66.46|66.06|47
1749456300000|2025-06-09 08:05:00|66.49|66.09|66.48|66.08|66.54|66.14|66.44|66.04|49
1749456600000|2025-06-09 08:10:00|66.5|66.1|66.5|66.1|66.53|66.13|66.46|66.06|36
1749456900000|2025-06-09 08:15:00|66.51|66.11|66.44|66.04|66.52|66.12|66.43|66.03|42
1749457200000|2025-06-09 08:20:00|66.43|66.03|66.34|65.94|66.44|66.04|66.31|65.91|110
1749457500000|2025-06-09 08:25:00|66.33|65.93|66.35|65.95|66.36|65.96|66.28|65.88|125
1749457800000|2025-06-09 08:30:00|66.34|65.94|66.33|65.93|66.38|65.98|66.29|65.89|91
1749458100000|2025-06-09 08:35:00|66.34|65.94|66.49|66.09|66.5|66.1|66.34|65.94|86
1749458400000|2025-06-09 08:40:00|66.5|66.1|66.49|66.09|66.51|66.11|66.4|66|61
1749458700000|2025-06-09 08:45:00|66.48|66.08|66.49|66.09|66.49|66.09|66.39|65.99|31
1749459000000|2025-06-09 08:50:00|66.5|66.1|66.58|66.18|66.58|66.18|66.46|66.06|37
1749459300000|2025-06-09 08:55:00|66.59|66.19|66.65|66.25|66.65|66.25|66.54|66.14|41
1749459600000|2025-06-09 09:00:00|66.64|66.24|66.48|66.08|66.64|66.24|66.47|66.07|41
1749459900000|2025-06-09 09:05:00|66.47|66.07|66.42|66.02|66.49|66.09|66.4|66|56
1749460200000|2025-06-09 09:10:00|66.43|66.03|66.56|66.16|66.59|66.19|66.4|66|60
1749460500000|2025-06-09 09:15:00|66.54|66.14|66.45|66.05|66.57|66.17|66.44|66.04|75
1749460800000|2025-06-09 09:20:00|66.44|66.04|66.47|66.07|66.49|66.09|66.41|66.01|56
1749461100000|2025-06-09 09:25:00|66.49|66.09|66.73|66.33|66.73|66.33|66.49|66.09|67
1749461400000|2025-06-09 09:30:00|66.74|66.34|66.87|66.47|66.87|66.47|66.73|66.33|75
1749461700000|2025-06-09 09:35:00|66.85|66.45|66.93|66.53|66.96|66.56|66.81|66.41|55
1749462000000|2025-06-09 09:40:00|66.94|66.54|67.07|66.67|67.11|66.71|66.94|66.54|113
1749462300000|2025-06-09 09:45:00|67.09|66.69|67.19|66.79|67.29|66.89|67.05|66.65|149
1749462600000|2025-06-09 09:50:00|67.18|66.78|67.24|66.84|67.29|66.89|67.15|66.75|88
1749462900000|2025-06-09 09:55:00|67.25|66.85|67.2|66.8|67.3|66.9|67.2|66.8|60
1749463200000|2025-06-09 10:00:00|67.22|66.82|67.23|66.83|67.26|66.86|67.18|66.78|65
1749463500000|2025-06-09 10:05:00|67.24|66.84|67.29|66.89|67.41|67.01|67.24|66.84|61
1749463800000|2025-06-09 10:10:00|67.3|66.9|67.64|67.24|67.68|67.28|67.3|66.9|109
1749464100000|2025-06-09 10:15:00|67.65|67.25|67.76|67.36|67.79|67.39|67.65|67.25|116
1749464400000|2025-06-09 10:20:00|67.75|67.35|67.78|67.38|67.78|67.38|67.6|67.2|97
1749464700000|2025-06-09 10:25:00|67.79|67.39|67.73|67.33|67.83|67.43|67.62|67.22|96
1749465000000|2025-06-09 10:30:00|67.74|67.34|67.7|67.3|67.84|67.44|67.7|67.3|71
1749465300000|2025-06-09 10:35:00|67.71|67.31|67.71|67.31|67.82|67.42|67.65|67.25|86
1749465600000|2025-06-09 10:40:00|67.7|67.3|67.88|67.48|67.88|67.48|67.66|67.26|70
1749465900000|2025-06-09 10:45:00|67.89|67.49|67.92|67.52|68.03|67.63|67.86|67.46|82
1749466200000|2025-06-09 10:50:00|67.91|67.51|67.83|67.43|67.93|67.53|67.8|67.4|59
1749466500000|2025-06-09 10:55:00|67.86|67.46|67.8|67.4|67.86|67.46|67.77|67.37|36
1749466800000|2025-06-09 11:00:00|67.81|67.41|67.69|67.29|67.85|67.45|67.65|67.25|53
1749467100000|2025-06-09 11:05:00|67.7|67.3|67.65|67.25|67.73|67.33|67.55|67.15|80
1749467400000|2025-06-09 11:10:00|67.64|67.24|67.75|67.35|67.75|67.35|67.61|67.21|77
1749467700000|2025-06-09 11:15:00|67.73|67.33|67.62|67.22|67.78|67.38|67.56|67.16|125
1749468000000|2025-06-09 11:20:00|67.63|67.23|67.69|67.29|67.75|67.35|67.62|67.22|58
1749468300000|2025-06-09 11:25:00|67.68|67.28|67.82|67.42|67.82|67.42|67.68|67.28|34
1749468600000|2025-06-09 11:30:00|67.81|67.41|67.72|67.32|67.81|67.41|67.71|67.31|41
1749468900000|2025-06-09 11:35:00|67.73|67.33|67.93|67.53|67.94|67.54|67.73|67.33|67
1749469200000|2025-06-09 11:40:00|67.92|67.52|67.91|67.51|67.96|67.56|67.83|67.43|68
1749469500000|2025-06-09 11:45:00|67.9|67.5|67.8|67.4|67.91|67.51|67.77|67.37|44
1749469800000|2025-06-09 11:50:00|67.79|67.39|67.73|67.33|67.8|67.4|67.7|67.3|34
1749470100000|2025-06-09 11:55:00|67.72|67.32|67.82|67.42|67.84|67.44|67.72|67.32|28
1749470400000|2025-06-09 12:00:00|67.83|67.43|67.75|67.35|67.86|67.46|67.7|67.3|49
1749470700000|2025-06-09 12:05:00|67.74|67.34|67.64|67.24|67.76|67.36|67.61|67.21|38
1749471000000|2025-06-09 12:10:00|67.63|67.23|67.53|67.13|67.67|67.27|67.53|67.13|45
1749471300000|2025-06-09 12:15:00|67.48|67.08|67.46|67.06|67.52|67.12|67.44|67.04|32
1749471600000|2025-06-09 12:20:00|67.47|67.07|67.48|67.08|67.49|67.09|67.39|66.99|33
1749471900000|2025-06-09 12:25:00|67.46|67.06|67.45|67.05|67.49|67.09|67.44|67.04|28
1749472200000|2025-06-09 12:30:00|67.46|67.06|67.59|67.19|67.6|67.2|67.46|67.06|28
1749472500000|2025-06-09 12:35:00|67.58|67.18|67.65|67.25|67.66|67.26|67.57|67.17|30
1749472800000|2025-06-09 12:40:00|67.66|67.26|67.67|67.27|67.7|67.3|67.63|67.23|39
1749473100000|2025-06-09 12:45:00|67.66|67.26|67.55|67.15|67.66|67.26|67.55|67.15|44
1749473400000|2025-06-09 12:50:00|67.54|67.14|67.65|67.25|67.65|67.25|67.54|67.14|34
1749473700000|2025-06-09 12:55:00|67.66|67.26|67.68|67.28|67.72|67.32|67.64|67.24|35
1749474000000|2025-06-09 13:00:00|67.67|67.27|67.66|67.26|67.69|67.29|67.59|67.19|42
1749474300000|2025-06-09 13:05:00|67.68|67.28|67.54|67.14|67.68|67.28|67.53|67.13|49
1749474600000|2025-06-09 13:10:00|67.55|67.15|67.47|67.07|67.58|67.18|67.47|67.07|31
1749474900000|2025-06-09 13:15:00|67.48|67.08|67.46|67.06|67.54|67.14|67.45|67.05|26
1749475200000|2025-06-09 13:20:00|67.45|67.05|67.46|67.06|67.54|67.14|67.45|67.05|32
1749475500000|2025-06-09 13:25:00|67.45|67.05|67.41|67.01|67.5|67.1|67.41|67.01|38
1749475800000|2025-06-09 13:30:00|67.42|67.02|67.5|67.1|67.53|67.13|67.41|67.01|71
1749476100000|2025-06-09 13:35:00|67.49|67.09|67.14|66.74|67.49|67.09|67.09|66.69|104
1749476400000|2025-06-09 13:40:00|67.15|66.75|67.23|66.83|67.26|66.86|67.15|66.75|60
1749476700000|2025-06-09 13:45:00|67.24|66.84|67.15|66.75|67.28|66.88|67.11|66.71|90
1749477000000|2025-06-09 13:50:00|67.16|66.76|66.99|66.59|67.16|66.76|66.95|66.55|89
1749477300000|2025-06-09 13:55:00|67.01|66.61|66.85|66.45|67.01|66.61|66.8|66.4|104
1749477600000|2025-06-09 14:00:00|66.86|66.46|66.97|66.57|67|66.6|66.86|66.46|100
1749477900000|2025-06-09 14:05:00|66.96|66.56|67|66.6|67.06|66.66|66.83|66.43|129
1749478200000|2025-06-09 14:10:00|66.97|66.57|67.19|66.79|67.23|66.83|66.97|66.57|119
1749478500000|2025-06-09 14:15:00|67.2|66.8|67.22|66.82|67.23|66.83|67.13|66.73|101
1749478800000|2025-06-09 14:20:00|67.23|66.83|67.33|66.93|67.34|66.94|67.19|66.79|114
1749479100000|2025-06-09 14:25:00|67.31|66.91|67.22|66.82|67.31|66.91|67.22|66.82|69
1749479400000|2025-06-09 14:30:00|67.23|66.83|67.36|66.96|67.41|67.01|67.22|66.82|85
1749479700000|2025-06-09 14:35:00|67.34|66.94|67.31|66.91|67.38|66.98|67.25|66.85|65
1749480000000|2025-06-09 14:40:00|67.3|66.9|67.3|66.9|67.34|66.94|67.25|66.85|51
1749480300000|2025-06-09 14:45:00|67.29|66.89|67.34|66.94|67.51|67.11|67.19|66.79|124
1749480600000|2025-06-09 14:50:00|67.33|66.93|67.14|66.74|67.34|66.94|67.14|66.74|98
1749480900000|2025-06-09 14:55:00|67.13|66.73|67.22|66.82|67.22|66.82|67.13|66.73|94
1749481200000|2025-06-09 15:00:00|67.23|66.83|67.37|66.97|67.37|66.97|67.18|66.78|122
1749481500000|2025-06-09 15:05:00|67.36|66.96|67.5|67.1|67.51|67.11|67.36|66.96|96
1749481800000|2025-06-09 15:10:00|67.51|67.11|67.66|67.26|67.74|67.34|67.51|67.11|88
1749482100000|2025-06-09 15:15:00|67.67|67.27|67.69|67.29|67.73|67.33|67.59|67.19|71
1749482400000|2025-06-09 15:20:00|67.7|67.3|67.73|67.33|67.75|67.35|67.63|67.23|44
1749482700000|2025-06-09 15:25:00|67.72|67.32|67.72|67.32|67.74|67.34|67.64|67.24|51
1749483000000|2025-06-09 15:30:00|67.73|67.33|67.65|67.25|67.76|67.36|67.65|67.25|44
1749483300000|2025-06-09 15:35:00|67.64|67.24|67.64|67.24|67.67|67.27|67.57|67.17|44
1749483600000|2025-06-09 15:40:00|67.63|67.23|67.59|67.19|67.63|67.23|67.54|67.14|31
1749483900000|2025-06-09 15:45:00|67.6|67.2|67.67|67.27|67.67|67.27|67.55|67.15|42
1749484200000|2025-06-09 15:50:00|67.66|67.26|67.72|67.32|67.79|67.39|67.66|67.26|44
1749484500000|2025-06-09 15:55:00|67.73|67.33|67.63|67.23|67.74|67.34|67.63|67.23|38
1749484800000|2025-06-09 16:00:00|67.64|67.24|67.9|67.5|67.9|67.5|67.63|67.23|54
1749485100000|2025-06-09 16:05:00|67.91|67.51|67.93|67.53|67.94|67.54|67.89|67.49|32
1749485400000|2025-06-09 16:10:00|67.94|67.54|67.88|67.48|67.94|67.54|67.84|67.44|41
1749485700000|2025-06-09 16:15:00|67.89|67.49|68.11|67.71|68.12|67.72|67.88|67.48|93
1749486000000|2025-06-09 16:20:00|68.12|67.72|68.29|67.89|68.31|67.91|68.06|67.66|88
1749486300000|2025-06-09 16:25:00|68.3|67.9|68.4|68|68.4|68|68.28|67.88|58
1749486600000|2025-06-09 16:30:00|68.42|68.02|68.44|68.04|68.44|68.04|68.32|67.92|64
1749486900000|2025-06-09 16:35:00|68.43|68.03|68.44|68.04|68.44|68.04|68.31|67.91|73
1749487200000|2025-06-09 16:40:00|68.45|68.05|68.52|68.12|68.55|68.15|68.45|68.05|63
1749487500000|2025-06-09 16:45:00|68.51|68.11|68.44|68.04|68.53|68.13|68.4|68|74
1749487800000|2025-06-09 16:50:00|68.45|68.05|68.26|67.86|68.48|68.08|68.24|67.84|84
1749488100000|2025-06-09 16:55:00|68.27|67.87|68.19|67.79|68.31|67.91|68.17|67.77|53
1749488400000|2025-06-09 17:00:00|68.21|67.81|68.6|68.2|68.65|68.25|68.21|67.81|86
1749488700000|2025-06-09 17:05:00|68.62|68.22|68.87|68.47|68.91|68.51|68.62|68.22|110
1749489000000|2025-06-09 17:10:00|68.86|68.46|68.67|68.27|68.87|68.47|68.59|68.19|89
1749489300000|2025-06-09 17:15:00|68.66|68.26|68.84|68.44|68.87|68.47|68.65|68.25|95
1749489600000|2025-06-09 17:20:00|68.83|68.43|68.79|68.39|68.84|68.44|68.7|68.3|83
1749489900000|2025-06-09 17:25:00|68.78|68.38|68.79|68.39|68.89|68.49|68.76|68.36|61
1749490200000|2025-06-09 17:30:00|68.78|68.38|68.66|68.26|68.79|68.39|68.65|68.25|62
1749490500000|2025-06-09 17:35:00|68.67|68.27|68.54|68.14|68.68|68.28|68.48|68.08|57
1749490800000|2025-06-09 17:40:00|68.55|68.15|68.59|68.19|68.61|68.21|68.52|68.12|34
1749491100000|2025-06-09 17:45:00|68.58|68.18|68.56|68.16|68.65|68.25|68.48|68.08|77
1749491400000|2025-06-09 17:50:00|68.57|68.17|68.43|68.03|68.6|68.2|68.39|67.99|80
1749491700000|2025-06-09 17:55:00|68.44|68.04|68.51|68.11|68.54|68.14|68.43|68.03|55
1749492000000|2025-06-09 18:00:00|68.52|68.12|68.63|68.23|68.66|68.26|68.49|68.09|103
1749492300000|2025-06-09 18:05:00|68.62|68.22|68.77|68.37|68.77|68.37|68.52|68.12|66
1749492600000|2025-06-09 18:10:00|68.8|68.4|68.66|68.26|68.82|68.42|68.54|68.14|96
1749492900000|2025-06-09 18:15:00|68.65|68.25|68.66|68.26|68.74|68.34|68.65|68.25|49
1749493200000|2025-06-09 18:20:00|68.65|68.25|68.71|68.31|68.71|68.31|68.56|68.16|66
1749493500000|2025-06-09 18:25:00|68.7|68.3|68.7|68.3|68.75|68.35|68.65|68.25|67
1749493800000|2025-06-09 18:30:00|68.68|68.28|68.64|68.24|68.69|68.29|68.58|68.18|53
1749494100000|2025-06-09 18:35:00|68.63|68.23|68.52|68.12|68.67|68.27|68.52|68.12|48
1749494400000|2025-06-09 18:40:00|68.54|68.14|68.45|68.05|68.56|68.16|68.41|68.01|88
1749494700000|2025-06-09 18:45:00|68.44|68.04|68.39|67.99|68.45|68.05|68.33|67.93|107
1749495000000|2025-06-09 18:50:00|68.4|68|68.48|68.08|68.48|68.08|68.4|68|53
1749495300000|2025-06-09 18:55:00|68.49|68.09|68.62|68.22|68.62|68.22|68.49|68.09|99
1749495600000|2025-06-09 19:00:00|68.6|68.2|68.61|68.21|68.68|68.28|68.58|68.18|66
1749495900000|2025-06-09 19:05:00|68.63|68.23|68.67|68.27|68.75|68.35|68.63|68.23|78
1749496200000|2025-06-09 19:10:00|68.68|68.28|68.62|68.22|68.68|68.28|68.6|68.2|109
1749496500000|2025-06-09 19:15:00|68.6|68.2|68.49|68.09|68.61|68.21|68.49|68.09|48
1749496800000|2025-06-09 19:20:00|68.5|68.1|68.48|68.08|68.64|68.24|68.46|68.06|86
1749497100000|2025-06-09 19:25:00|68.47|68.07|68.71|68.31|68.72|68.32|68.46|68.06|58
1749497400000|2025-06-09 19:30:00|68.7|68.3|68.46|68.06|68.7|68.3|68.44|68.04|34
1749497700000|2025-06-09 19:35:00|68.47|68.07|68.5|68.1|68.54|68.14|68.47|68.07|22
1749498000000|2025-06-09 19:40:00|68.49|68.09|68.32|67.92|68.49|68.09|68.31|67.91|56
1749498300000|2025-06-09 19:45:00|68.3|67.9|68.45|68.05|68.45|68.05|68.19|67.79|54
1749498600000|2025-06-09 19:50:00|68.47|68.07|68.33|67.93|68.47|68.07|68.33|67.93|92
1749498900000|2025-06-09 19:55:00|68.32|67.92|68.39|67.99|68.45|68.05|68.32|67.92|89
1749499200000|2025-06-09 20:00:00|68.4|68|68.67|68.27|68.67|68.27|68.39|67.99|30
1749499500000|2025-06-09 20:05:00|68.68|68.28|68.85|68.45|68.86|68.46|68.67|68.27|95
1749499800000|2025-06-09 20:10:00|68.86|68.46|68.53|68.13|68.9|68.5|68.53|68.13|76
1749500100000|2025-06-09 20:15:00|68.54|68.14|68.62|68.22|68.64|68.24|68.54|68.14|36
1749500400000|2025-06-09 20:20:00|68.61|68.21|68.78|68.38|68.78|68.38|68.6|68.2|42
1749500700000|2025-06-09 20:25:00|68.8|68.4|68.9|68.5|68.99|68.59|68.8|68.4|46
1749501000000|2025-06-09 20:30:00|68.92|68.52|68.78|68.38|68.94|68.54|68.77|68.37|47
1749501300000|2025-06-09 20:35:00|68.77|68.37|68.78|68.38|68.79|68.39|68.74|68.34|36
1749501600000|2025-06-09 20:40:00|68.79|68.39|68.81|68.41|68.85|68.45|68.76|68.36|17
1749501900000|2025-06-09 20:45:00|68.8|68.4|68.77|68.37|68.84|68.44|68.73|68.33|41
1749502200000|2025-06-09 20:50:00|68.78|68.38|68.75|68.35|68.79|68.39|68.74|68.34|23
1749502500000|2025-06-09 20:55:00|68.78|68.38|68.9|68.5|68.92|68.52|68.78|68.38|52
1749502800000|2025-06-09 21:00:00|68.91|68.51|69.25|68.85|69.27|68.87|68.9|68.5|74
1749503100000|2025-06-09 21:05:00|69.26|68.86|69.62|69.22|69.62|69.22|69.25|68.85|62
1749503400000|2025-06-09 21:10:00|69.64|69.24|69.53|69.13|69.72|69.32|69.49|69.09|124
1749503700000|2025-06-09 21:15:00|69.54|69.14|69.65|69.25|69.74|69.34|69.52|69.12|100
1749504000000|2025-06-09 21:20:00|69.66|69.26|70.13|68.73|70.19|69.31|69.63|68.68|74
1749504300000|2025-06-09 21:25:00|70.14|68.74|70.58|69.18|70.59|69.19|70.14|68.74|130
1749504600000|2025-06-09 21:30:00|70.59|69.19|70.49|69.09|70.61|69.21|70.34|68.94|115
1749504900000|2025-06-09 21:35:00|70.5|69.1|70.02|69.62|70.63|69.62|70.02|69.1|53
1749505200000|2025-06-09 21:40:00|70.03|69.63|70.01|69.61|70.13|69.73|69.89|69.49|90
1749505500000|2025-06-09 21:45:00|70|69.6|69.83|69.43|70.07|69.67|69.81|69.41|44
1749505800000|2025-06-09 21:50:00|69.84|69.44|69.85|69.45|69.96|69.56|69.83|69.43|52
1749506100000|2025-06-09 21:55:00|69.88|69.48|70.04|69.64|70.08|69.68|69.88|69.48|56
1749506400000|2025-06-09 22:00:00|70.05|69.65|70.18|69.78|70.46|70.06|70.05|69.65|172
1749506700000|2025-06-09 22:05:00|70.19|69.79|70.27|69.87|70.4|70|70.19|69.79|112
1749507000000|2025-06-09 22:10:00|70.26|69.86|70.24|69.84|70.27|69.87|70.11|69.71|106
1749507300000|2025-06-09 22:15:00|70.25|69.85|70.46|70.06|70.47|70.07|70.22|69.82|67
1749507600000|2025-06-09 22:20:00|70.45|70.05|70.47|70.07|70.47|70.07|70.37|69.97|76
1749507900000|2025-06-09 22:25:00|70.46|70.06|70.47|70.07|70.49|70.09|70.4|70|62
1749508200000|2025-06-09 22:30:00|70.48|70.08|70.67|70.27|70.69|70.29|70.43|70.03|86
1749508500000|2025-06-09 22:35:00|70.66|70.26|70.52|70.12|70.67|70.27|70.41|70.01|87
1749508800000|2025-06-09 22:40:00|70.53|70.13|70.75|70.35|70.77|70.37|70.49|70.09|92
1749509100000|2025-06-09 22:45:00|70.74|70.34|70.72|70.32|70.87|70.47|70.7|70.3|103
1749509400000|2025-06-09 22:50:00|70.71|70.31|70.82|70.42|70.85|70.45|70.69|70.29|98
1749509700000|2025-06-09 22:55:00|70.83|70.43|70.99|70.59|71.04|70.64|70.78|70.38|87
1749510000000|2025-06-09 23:00:00|71|70.6|70.8|70.4|71.01|70.61|70.78|70.38|104
1749510300000|2025-06-09 23:05:00|70.78|70.38|70.72|70.32|70.84|70.44|70.7|70.3|76
1749510600000|2025-06-09 23:10:00|70.71|70.31|70.61|70.21|70.71|70.31|70.58|70.18|72
1749510900000|2025-06-09 23:15:00|70.6|70.2|70.59|70.19|70.6|70.2|70.52|70.12|62
1749511200000|2025-06-09 23:20:00|70.58|70.18|70.69|70.29|70.7|70.3|70.56|70.16|65
1749511500000|2025-06-09 23:25:00|70.68|70.28|70.51|70.11|70.7|70.3|70.41|70.01|62
1749511800000|2025-06-09 23:30:00|70.5|70.1|70.46|70.06|70.52|70.12|70.38|69.98|63
1749512100000|2025-06-09 23:35:00|70.48|70.08|70.61|70.21|70.65|70.25|70.46|70.06|80
1749512400000|2025-06-09 23:40:00|70.62|70.22|70.85|70.45|70.88|70.48|70.62|70.22|117
1749512700000|2025-06-09 23:45:00|70.86|70.46|70.77|70.37|70.87|70.47|70.7|70.3|124
1749513000000|2025-06-09 23:50:00|70.76|70.36|70.74|70.34|70.86|70.46|70.72|70.32|78
1749513300000|2025-06-09 23:55:00|70.75|70.35|70.78|70.38|70.79|70.39|70.69|70.29|75
1749513600000|2025-06-10 00:00:00|70.77|70.37|70.96|70.56|71.18|70.78|70.73|70.33|154
1749513900000|2025-06-10 00:05:00|70.95|70.55|70.98|70.58|71.13|70.73|70.81|70.41|155
1749514200000|2025-06-10 00:10:00|70.99|70.59|71.05|70.65|71.14|70.74|70.99|70.59|114
1749514500000|2025-06-10 00:15:00|71.04|70.64|71.19|70.79|71.25|70.85|71.02|70.62|113
1749514800000|2025-06-10 00:20:00|71.16|70.76|71.54|71.14|71.59|71.19|71.11|70.71|105
1749515100000|2025-06-10 00:25:00|71.53|71.13|71.53|71.13|71.64|71.24|71.43|71.03|93
1749515400000|2025-06-10 00:30:00|71.52|71.12|71.43|71.03|71.67|71.27|71.43|71.03|101
1749515700000|2025-06-10 00:35:00|71.4|71|71.44|71.04|71.44|71.04|71.27|70.87|84
1749516000000|2025-06-10 00:40:00|71.43|71.03|71.31|70.91|71.43|71.03|71.26|70.86|53
1749516300000|2025-06-10 00:45:00|71.33|70.93|71.29|70.89|71.46|71.06|71.26|70.86|75
1749516600000|2025-06-10 00:50:00|71.3|70.9|71.5|71.1|71.54|71.14|71.29|70.89|62
1749516900000|2025-06-10 00:55:00|71.51|71.11|71.59|71.19|71.64|71.24|71.41|71.01|81
1749517200000|2025-06-10 01:00:00|71.57|71.17|71.47|71.07|71.58|71.18|71.39|70.99|102
1749517500000|2025-06-10 01:05:00|71.49|71.09|71.37|70.97|71.55|71.15|71.32|70.92|86
1749517800000|2025-06-10 01:10:00|71.36|70.96|71.26|70.86|71.36|70.96|71.17|70.77|84
1749518100000|2025-06-10 01:15:00|71.27|70.87|71.41|71.01|71.44|71.04|71.19|70.79|82
1749518400000|2025-06-10 01:20:00|71.42|71.02|71.46|71.06|71.46|71.06|71.32|70.92|76
1749518700000|2025-06-10 01:25:00|71.47|71.07|71.48|71.08|71.68|71.28|71.46|71.06|59
1749519000000|2025-06-10 01:30:00|71.47|71.07|71.72|71.32|71.78|71.38|71.42|71.02|120
1749519300000|2025-06-10 01:35:00|71.75|71.35|71.56|71.16|71.79|71.39|71.48|71.08|66
1749519600000|2025-06-10 01:40:00|71.55|71.15|71.52|71.12|71.59|71.19|71.46|71.06|63
1749519900000|2025-06-10 01:45:00|71.51|71.11|71.55|71.15|71.64|71.24|71.48|71.08|53
1749520200000|2025-06-10 01:50:00|71.54|71.14|71.46|71.06|71.54|71.14|71.44|71.04|46
1749520500000|2025-06-10 01:55:00|71.47|71.07|71.49|71.09|71.57|71.17|71.46|71.06|44
1749520800000|2025-06-10 02:00:00|71.5|71.1|71.42|71.02|71.53|71.13|71.35|70.95|48
1749521100000|2025-06-10 02:05:00|71.41|71.01|70.99|70.59|71.41|71.01|70.97|70.57|101
1749521400000|2025-06-10 02:10:00|71|70.6|71.22|70.82|71.22|70.82|70.99|70.59|102
1749521700000|2025-06-10 02:15:00|71.23|70.83|71.09|70.69|71.25|70.85|71.07|70.67|128
1749522000000|2025-06-10 02:20:00|71.08|70.68|71.25|70.85|71.26|70.86|71.07|70.67|80
1749522300000|2025-06-10 02:25:00|71.26|70.86|71.33|70.93|71.38|70.98|71.26|70.86|72
1749522600000|2025-06-10 02:30:00|71.32|70.92|71.27|70.87|71.4|71|71.19|70.79|139
1749522900000|2025-06-10 02:35:00|71.28|70.88|71.44|71.04|71.44|71.04|71.27|70.87|138
1749523200000|2025-06-10 02:40:00|71.43|71.03|71.42|71.02|71.47|71.07|71.39|70.99|45
1749523500000|2025-06-10 02:45:00|71.44|71.04|71.49|71.09|71.55|71.15|71.4|71|153
1749523800000|2025-06-10 02:50:00|71.47|71.07|71.49|71.09|71.51|71.11|71.45|71.05|109
1749524100000|2025-06-10 02:55:00|71.5|71.1|71.4|71|71.52|71.12|71.34|70.94|115
1749524400000|2025-06-10 03:00:00|71.39|70.99|71.05|70.65|71.42|71.02|71.03|70.63|164
1749524700000|2025-06-10 03:05:00|71.06|70.66|71.05|70.65|71.1|70.7|70.95|70.55|127
1749525000000|2025-06-10 03:10:00|71.06|70.66|70.98|70.58|71.07|70.67|70.95|70.55|97
1749525300000|2025-06-10 03:15:00|70.99|70.59|71.05|70.65|71.06|70.66|70.92|70.52|109
1749525600000|2025-06-10 03:20:00|71.04|70.64|71.13|70.73|71.16|70.76|71|70.6|43
1749525900000|2025-06-10 03:25:00|71.12|70.72|71.03|70.63|71.13|70.73|70.96|70.56|31
1749526200000|2025-06-10 03:30:00|71.02|70.62|70.83|70.43|71.05|70.65|70.83|70.43|52
1749526500000|2025-06-10 03:35:00|70.82|70.42|70.82|70.42|70.88|70.48|70.81|70.41|34
1749526800000|2025-06-10 03:40:00|70.85|70.45|70.91|70.51|70.94|70.54|70.85|70.45|23
1749527100000|2025-06-10 03:45:00|70.89|70.49|71.03|70.63|71.04|70.64|70.85|70.45|49
1749527400000|2025-06-10 03:50:00|71.04|70.64|70.95|70.55|71.06|70.66|70.93|70.53|40
1749527700000|2025-06-10 03:55:00|70.93|70.53|70.82|70.42|70.93|70.53|70.79|70.39|28
1749528000000|2025-06-10 04:00:00|70.83|70.43|70.74|70.34|70.89|70.49|70.71|70.31|59
1749528300000|2025-06-10 04:05:00|70.75|70.35|70.69|70.29|70.87|70.47|70.62|70.22|47
1749528600000|2025-06-10 04:10:00|70.68|70.28|70.63|70.23|70.68|70.28|70.61|70.21|35
1749528900000|2025-06-10 04:15:00|70.62|70.22|70.61|70.21|70.63|70.23|70.59|70.19|64
1749529200000|2025-06-10 04:20:00|70.6|70.2|70.57|70.17|70.64|70.24|70.49|70.09|95
1749529500000|2025-06-10 04:25:00|70.58|70.18|70.54|70.14|70.58|70.18|70.52|70.12|114
1749529800000|2025-06-10 04:30:00|70.53|70.13|70.67|70.27|70.7|70.3|70.53|70.13|82
1749530100000|2025-06-10 04:35:00|70.66|70.26|70.68|70.28|70.72|70.32|70.66|70.26|40
1749530400000|2025-06-10 04:40:00|70.67|70.27|70.68|70.28|70.75|70.35|70.64|70.24|72
1749530700000|2025-06-10 04:45:00|70.67|70.27|70.54|70.14|70.68|70.28|70.53|70.13|41
1749531000000|2025-06-10 04:50:00|70.55|70.15|70.67|70.27|70.7|70.3|70.55|70.15|33
1749531300000|2025-06-10 04:55:00|70.68|70.28|70.68|70.28|70.71|70.31|70.61|70.21|61
1749531600000|2025-06-10 05:00:00|70.67|70.27|70.55|70.15|70.71|70.31|70.54|70.14|123
1749531900000|2025-06-10 05:05:00|70.53|70.13|70.52|70.12|70.58|70.18|70.47|70.07|151
1749532200000|2025-06-10 05:10:00|70.51|70.11|70.71|70.31|70.73|70.33|70.51|70.11|117
1749532500000|2025-06-10 05:15:00|70.72|70.32|70.81|70.41|70.91|70.51|70.7|70.3|94
1749532800000|2025-06-10 05:20:00|70.83|70.43|70.54|70.14|70.86|70.46|70.48|70.08|96
1749533100000|2025-06-10 05:25:00|70.53|70.13|70.37|69.97|70.54|70.14|70.35|69.95|77
1749533400000|2025-06-10 05:30:00|70.38|69.98|70.04|69.64|70.44|70.04|70.02|69.62|81
1749533700000|2025-06-10 05:35:00|70.03|69.63|70.13|69.73|70.14|69.74|69.99|69.59|63
1749534000000|2025-06-10 05:40:00|70.14|69.74|70.18|69.78|70.2|69.8|70.07|69.67|57
1749534300000|2025-06-10 05:45:00|70.17|69.77|70.09|69.69|70.21|69.81|70.06|69.66|56
1749534600000|2025-06-10 05:50:00|70.08|69.68|69.88|69.48|70.11|69.71|69.82|69.42|57
1749534900000|2025-06-10 05:55:00|69.89|69.49|70|69.6|70.02|69.62|69.88|69.48|22
1749535200000|2025-06-10 06:00:00|69.99|69.59|69.68|69.28|70.01|69.61|69.68|69.28|79
1749535500000|2025-06-10 06:05:00|69.69|69.29|69.65|69.25|69.71|69.31|69.58|69.18|45
1749535800000|2025-06-10 06:10:00|69.64|69.24|69.59|69.19|69.72|69.32|69.57|69.17|43
1749536100000|2025-06-10 06:15:00|69.6|69.2|69.75|69.35|69.75|69.35|69.6|69.2|62
1749536400000|2025-06-10 06:20:00|69.74|69.34|69.84|69.44|69.84|69.44|69.71|69.31|53
1749536700000|2025-06-10 06:25:00|69.85|69.45|69.85|69.45|69.88|69.48|69.84|69.44|39
1749537000000|2025-06-10 06:30:00|69.84|69.44|69.87|69.47|69.95|69.55|69.84|69.44|56
1749537300000|2025-06-10 06:35:00|69.86|69.46|70.08|69.68|70.08|69.68|69.85|69.45|59
1749537600000|2025-06-10 06:40:00|70.07|69.67|70.18|69.78|70.27|69.87|70.04|69.64|67
1749537900000|2025-06-10 06:45:00|70.17|69.77|70.23|69.83|70.26|69.86|70.15|69.75|64
1749538200000|2025-06-10 06:50:00|70.25|69.85|70.16|69.76|70.25|69.85|70.15|69.75|31
1749538500000|2025-06-10 06:55:00|70.17|69.77|70.13|69.73|70.22|69.82|70.09|69.69|29
1749538800000|2025-06-10 07:00:00|70.12|69.72|70.03|69.63|70.14|69.74|70.02|69.62|58
1749539100000|2025-06-10 07:05:00|70.02|69.62|69.93|69.53|70.03|69.63|69.91|69.51|48
1749539400000|2025-06-10 07:10:00|69.92|69.52|70.01|69.61|70.06|69.66|69.9|69.5|71
1749539700000|2025-06-10 07:15:00|70|69.6|70.03|69.63|70.05|69.65|69.88|69.48|68
1749540000000|2025-06-10 07:20:00|70.04|69.64|70.12|69.72|70.12|69.72|69.98|69.58|83
1749540300000|2025-06-10 07:25:00|70.13|69.73|70.23|69.83|70.28|69.88|70.13|69.73|63
1749540600000|2025-06-10 07:30:00|70.21|69.81|69.96|69.56|70.23|69.83|69.95|69.55|71
1749540900000|2025-06-10 07:35:00|69.95|69.55|69.83|69.43|69.95|69.55|69.81|69.41|42
1749541200000|2025-06-10 07:40:00|69.82|69.42|69.86|69.46|69.9|69.5|69.8|69.4|57
1749541500000|2025-06-10 07:45:00|69.84|69.44|69.83|69.43|69.86|69.46|69.72|69.32|46
1749541800000|2025-06-10 07:50:00|69.81|69.41|69.9|69.5|69.91|69.51|69.77|69.37|61
1749542100000|2025-06-10 07:55:00|69.89|69.49|69.88|69.48|69.9|69.5|69.86|69.46|25
1749542400000|2025-06-10 08:00:00|69.87|69.47|69.7|69.3|69.87|69.47|69.69|69.29|61
1749542700000|2025-06-10 08:05:00|69.69|69.29|69.87|69.47|69.88|69.48|69.69|69.29|125
1749543000000|2025-06-10 08:10:00|69.88|69.48|69.66|69.26|69.9|69.5|69.65|69.25|114
1749543300000|2025-06-10 08:15:00|69.65|69.25|69.42|69.02|69.69|69.29|69.42|69.02|100
1749543600000|2025-06-10 08:20:00|69.43|69.03|69.53|69.13|69.6|69.2|69.42|69.02|95
1749543900000|2025-06-10 08:25:00|69.54|69.14|69.41|69.01|69.54|69.14|69.34|68.94|154
1749544200000|2025-06-10 08:30:00|69.4|69|69.38|68.98|69.55|69.15|69.32|68.92|117
1749544500000|2025-06-10 08:35:00|69.37|68.97|69.43|69.03|69.47|69.07|69.36|68.96|78
1749544800000|2025-06-10 08:40:00|69.42|69.02|69.41|69.01|69.46|69.06|69.4|69|91
1749545100000|2025-06-10 08:45:00|69.42|69.02|69.37|68.97|69.44|69.04|69.31|68.91|88
1749545400000|2025-06-10 08:50:00|69.36|68.96|69.32|68.92|69.41|69.01|69.25|68.85|74
1749545700000|2025-06-10 08:55:00|69.31|68.91|69.17|68.77|69.31|68.91|69.16|68.76|62
1749546000000|2025-06-10 09:00:00|69.18|68.78|69.07|68.67|69.22|68.82|69.04|68.64|113
1749546300000|2025-06-10 09:05:00|69.05|68.65|69.12|68.72|69.14|68.74|69.01|68.61|163
1749546600000|2025-06-10 09:10:00|69.13|68.73|69.3|68.9|69.33|68.93|69.13|68.73|149
1749546900000|2025-06-10 09:15:00|69.31|68.91|69.32|68.92|69.42|69.02|69.29|68.89|158
1749547200000|2025-06-10 09:20:00|69.31|68.91|69.55|69.15|69.55|69.15|69.31|68.91|184
1749547500000|2025-06-10 09:25:00|69.54|69.14|69.47|69.07|69.57|69.17|69.43|69.03|118
1749547800000|2025-06-10 09:30:00|69.48|69.08|69.65|69.25|69.68|69.28|69.48|69.08|117
1749548100000|2025-06-10 09:35:00|69.66|69.26|69.64|69.24|69.76|69.36|69.63|69.23|152
1749548400000|2025-06-10 09:40:00|69.62|69.22|69.49|69.09|69.63|69.23|69.49|69.09|137
1749548700000|2025-06-10 09:45:00|69.48|69.08|69.43|69.03|69.53|69.13|69.42|69.02|72
1749549000000|2025-06-10 09:50:00|69.44|69.04|69.66|69.26|69.68|69.28|69.43|69.03|49
1749549300000|2025-06-10 09:55:00|69.67|69.27|69.74|69.34|69.74|69.34|69.67|69.27|56
1749549600000|2025-06-10 10:00:00|69.73|69.33|69.65|69.25|69.73|69.33|69.65|69.25|23
1749554100000|2025-06-10 11:15:00|69.61|69.21|69.69|69.29|69.73|69.33|69.55|69.15|120
1749554400000|2025-06-10 11:20:00|69.7|69.3|69.71|69.31|69.86|69.46|69.58|69.18|184
1749554700000|2025-06-10 11:25:00|69.7|69.3|70.11|69.71|70.15|69.75|69.7|69.3|119
1749555000000|2025-06-10 11:30:00|70.1|69.7|70.49|70.09|70.52|70.12|70.01|69.61|117
1749555300000|2025-06-10 11:35:00|70.51|70.11|70.74|70.34|70.78|70.38|70.44|70.04|195
1749555600000|2025-06-10 11:40:00|70.76|70.36|70.84|70.44|70.93|70.53|70.67|70.27|172
1749555900000|2025-06-10 11:45:00|70.85|70.45|70.49|70.09|70.93|70.53|70.46|70.06|189
1749556200000|2025-06-10 11:50:00|70.48|70.08|70.7|70.3|70.74|70.34|70.45|70.05|146
1749556500000|2025-06-10 11:55:00|70.68|70.28|70.69|70.29|70.79|70.39|70.63|70.23|107
1749556800000|2025-06-10 12:00:00|70.7|70.3|70.76|70.36|70.97|70.57|70.68|70.28|162
1749557100000|2025-06-10 12:05:00|70.75|70.35|70.63|70.23|70.75|70.35|70.5|70.1|398
1749557400000|2025-06-10 12:10:00|70.62|70.22|70.58|70.18|70.66|70.26|70.34|69.94|306
1749557700000|2025-06-10 12:15:00|70.57|70.17|70.99|70.59|71.04|70.64|70.48|70.08|352
1749558000000|2025-06-10 12:20:00|70.98|70.58|70.89|70.49|71.04|70.64|70.84|70.44|400
1749558300000|2025-06-10 12:25:00|70.87|70.47|70.72|70.32|70.92|70.52|70.72|70.32|335
1749558600000|2025-06-10 12:30:00|70.71|70.31|71|70.6|71.04|70.64|70.71|70.31|306
1749558900000|2025-06-10 12:35:00|70.99|70.59|70.76|70.36|71.04|70.64|70.7|70.3|296
1749559200000|2025-06-10 12:40:00|70.78|70.38|71.22|70.82|71.3|70.9|70.76|70.36|315
1749559500000|2025-06-10 12:45:00|71.21|70.81|71.32|70.92|71.37|70.97|71.17|70.77|216
1749559800000|2025-06-10 12:50:00|71.33|70.93|71.32|70.92|71.42|71.02|71.28|70.88|251
1749560100000|2025-06-10 12:55:00|71.31|70.91|71.41|71.01|71.44|71.04|71.25|70.85|209
1749560400000|2025-06-10 13:00:00|71.42|71.02|71.21|70.81|71.45|71.05|71.17|70.77|263
1749560700000|2025-06-10 13:05:00|71.2|70.8|71.06|70.66|71.22|70.82|71.03|70.63|184
1749561000000|2025-06-10 13:10:00|71.07|70.67|71.32|70.92|71.35|70.95|71.06|70.66|229
1749561300000|2025-06-10 13:15:00|71.31|70.91|71.28|70.88|71.36|70.96|71.25|70.85|268
1749561600000|2025-06-10 13:20:00|71.29|70.89|71.06|70.66|71.3|70.9|70.99|70.59|309
1749561900000|2025-06-10 13:25:00|71.05|70.65|70.82|70.42|71.11|70.71|70.81|70.41|257
1749562200000|2025-06-10 13:30:00|70.81|70.41|70.26|69.86|70.98|70.58|70.22|69.82|322
1749562500000|2025-06-10 13:35:00|70.27|69.87|70.32|69.92|70.4|70|70.02|69.62|360
1749562800000|2025-06-10 13:40:00|70.33|69.93|69.88|69.48|70.38|69.98|69.8|69.4|384
1749563100000|2025-06-10 13:45:00|69.9|69.5|70.13|69.73|70.21|69.81|69.71|69.31|393
1749563400000|2025-06-10 13:50:00|70.12|69.72|70.23|69.83|70.32|69.92|70.05|69.65|301
1749563700000|2025-06-10 13:55:00|70.24|69.84|70.38|69.98|70.4|70|70.17|69.77|235
1749564000000|2025-06-10 14:00:00|70.39|69.99|70.03|69.63|70.42|70.02|69.96|69.56|291
1749564300000|2025-06-10 14:05:00|70.02|69.62|69.91|69.51|70.11|69.71|69.76|69.36|293
1749564600000|2025-06-10 14:10:00|69.92|69.52|70.13|69.73|70.36|69.96|69.92|69.52|255
1749564900000|2025-06-10 14:15:00|70.12|69.72|69.96|69.56|70.12|69.72|69.91|69.51|259
1749565200000|2025-06-10 14:20:00|69.97|69.57|70.07|69.67|70.07|69.67|69.84|69.44|305
1749565500000|2025-06-10 14:25:00|70.06|69.66|69.8|69.4|70.18|69.78|69.7|69.3|294
1749565800000|2025-06-10 14:30:00|69.83|69.43|69.6|69.2|69.91|69.51|69.47|69.07|352
1749566100000|2025-06-10 14:35:00|69.59|69.19|69.56|69.16|69.72|69.32|69.52|69.12|295
1749566400000|2025-06-10 14:40:00|69.55|69.15|69.42|69.02|69.66|69.26|69.31|68.91|324
1749566700000|2025-06-10 14:45:00|69.43|69.03|69.57|69.17|69.57|69.17|69.29|68.89|311
1749567000000|2025-06-10 14:50:00|69.56|69.16|69.48|69.08|69.6|69.2|69.29|68.89|281
1749567300000|2025-06-10 14:55:00|69.47|69.07|69.51|69.11|69.57|69.17|69.36|68.96|235
1749567600000|2025-06-10 15:00:00|69.5|69.1|69.33|68.93|69.5|69.1|69.22|68.82|289
1749567900000|2025-06-10 15:05:00|69.34|68.94|69.61|69.21|69.7|69.3|69.34|68.94|300
1749568200000|2025-06-10 15:10:00|69.6|69.2|69.92|69.52|69.92|69.52|69.55|69.15|265
1749568500000|2025-06-10 15:15:00|69.93|69.53|69.85|69.45|70.1|69.7|69.82|69.42|240
1749568800000|2025-06-10 15:20:00|69.84|69.44|69.87|69.47|70.01|69.61|69.8|69.4|230
1749569100000|2025-06-10 15:25:00|69.88|69.48|69.89|69.49|69.97|69.57|69.85|69.45|239
1749569400000|2025-06-10 15:30:00|69.88|69.48|69.17|68.77|69.88|69.48|68.99|68.59|349
1749569700000|2025-06-10 15:35:00|69.16|68.76|69.5|69.1|69.51|69.11|69.15|68.75|275
1749570000000|2025-06-10 15:40:00|69.51|69.11|69.6|69.2|69.6|69.2|69.37|68.97|225
1749570300000|2025-06-10 15:45:00|69.59|69.19|69.59|69.19|69.7|69.3|69.51|69.11|243
1749570600000|2025-06-10 15:50:00|69.6|69.2|69.82|69.42|69.85|69.45|69.6|69.2|161
1749570900000|2025-06-10 15:55:00|69.81|69.41|69.79|69.39|69.87|69.47|69.76|69.36|170
1749571200000|2025-06-10 16:00:00|69.8|69.4|69.97|69.57|69.98|69.58|69.73|69.33|231
1749571500000|2025-06-10 16:05:00|69.98|69.58|70.15|69.75|70.18|69.78|69.96|69.56|248
1749571800000|2025-06-10 16:10:00|70.14|69.74|70.2|69.8|70.23|69.83|70.05|69.65|186
1749572100000|2025-06-10 16:15:00|70.19|69.79|70.22|69.82|70.27|69.87|70.1|69.7|216
1749572400000|2025-06-10 16:20:00|70.23|69.83|69.89|69.49|70.24|69.84|69.86|69.46|239
1749572700000|2025-06-10 16:25:00|69.88|69.48|70.22|69.82|70.23|69.83|69.76|69.36|263
1749573000000|2025-06-10 16:30:00|70.21|69.81|70.18|69.78|70.24|69.84|70.11|69.71|229
1749573300000|2025-06-10 16:35:00|70.17|69.77|70.04|69.64|70.17|69.77|69.95|69.55|246
1749573600000|2025-06-10 16:40:00|70.05|69.65|70.08|69.68|70.21|69.81|70.04|69.64|232
1749573900000|2025-06-10 16:45:00|70.09|69.69|70.05|69.65|70.17|69.77|70.01|69.61|264
1749574200000|2025-06-10 16:50:00|70.06|69.66|69.89|69.49|70.1|69.7|69.87|69.47|234
1749574500000|2025-06-10 16:55:00|69.88|69.48|69.88|69.48|70|69.6|69.86|69.46|216
1749574800000|2025-06-10 17:00:00|69.89|69.49|70.09|69.69|70.1|69.7|69.84|69.44|214
1749575100000|2025-06-10 17:05:00|70.08|69.68|70.33|69.93|70.34|69.94|70.08|69.68|231
1749575400000|2025-06-10 17:10:00|70.32|69.92|70.42|70.02|70.49|70.09|70.26|69.86|192
1749575700000|2025-06-10 17:15:00|70.41|70.01|70.34|69.94|70.59|70.19|70.33|69.93|222
1749576000000|2025-06-10 17:20:00|70.35|69.95|70.32|69.92|70.41|70.01|70.32|69.92|206
1749576300000|2025-06-10 17:25:00|70.33|69.93|70.19|69.79|70.44|70.04|70.19|69.79|224
1749576600000|2025-06-10 17:30:00|70.2|69.8|70.45|70.05|70.45|70.05|70.11|69.71|225
1749576900000|2025-06-10 17:35:00|70.46|70.06|70.17|69.77|70.48|70.08|70.1|69.7|202
1749577200000|2025-06-10 17:40:00|70.16|69.76|70.34|69.94|70.34|69.94|70.13|69.73|278
1749577500000|2025-06-10 17:45:00|70.35|69.95|70.36|69.96|70.47|70.07|70.27|69.87|266
1749577800000|2025-06-10 17:50:00|70.37|69.97|70.56|70.16|70.56|70.16|70.27|69.87|218
1749578100000|2025-06-10 17:55:00|70.55|70.15|70.39|69.99|70.55|70.15|70.3|69.9|208
1749578400000|2025-06-10 18:00:00|70.4|70|70.27|69.87|70.41|70.01|70.21|69.81|260
1749578700000|2025-06-10 18:05:00|70.26|69.86|70.29|69.89|70.45|70.05|70.21|69.81|228
1749579000000|2025-06-10 18:10:00|70.3|69.9|70.23|69.83|70.36|69.96|70.21|69.81|233
1749579300000|2025-06-10 18:15:00|70.24|69.84|70.27|69.87|70.33|69.93|70.17|69.77|265
1749579600000|2025-06-10 18:20:00|70.26|69.86|70.38|69.98|70.41|70.01|70.25|69.85|230
1749579900000|2025-06-10 18:25:00|70.37|69.97|70.31|69.91|70.46|70.06|70.3|69.9|179
1749580200000|2025-06-10 18:30:00|70.3|69.9|70.16|69.76|70.35|69.95|70.13|69.73|200
1749580500000|2025-06-10 18:35:00|70.17|69.77|70.23|69.83|70.3|69.9|70.17|69.77|215
1749580800000|2025-06-10 18:40:00|70.24|69.84|70.47|70.07|70.49|70.09|70.24|69.84|206
1749581100000|2025-06-10 18:45:00|70.46|70.06|70.72|70.32|70.74|70.34|70.35|69.95|293
1749581400000|2025-06-10 18:50:00|70.73|70.33|70.88|70.48|71.04|70.64|70.7|70.3|292
1749581700000|2025-06-10 18:55:00|70.89|70.49|70.95|70.55|71.1|70.7|70.88|70.48|274
1749582000000|2025-06-10 19:00:00|70.96|70.56|71|70.6|71.09|70.69|70.9|70.5|268
1749582300000|2025-06-10 19:05:00|70.99|70.59|71.06|70.66|71.18|70.78|70.98|70.58|198
1749582600000|2025-06-10 19:10:00|71.07|70.67|70.99|70.59|71.13|70.73|70.9|70.5|322
1749582900000|2025-06-10 19:15:00|70.98|70.58|71|70.6|71.08|70.68|70.85|70.45|347
1749583200000|2025-06-10 19:20:00|71.01|70.61|71.22|70.82|71.25|70.85|70.99|70.59|246
1749583500000|2025-06-10 19:25:00|71.21|70.81|71.28|70.88|71.34|70.94|71.13|70.73|250
1749583800000|2025-06-10 19:30:00|71.29|70.89|71.51|71.11|71.55|71.15|71.27|70.87|244
1749584100000|2025-06-10 19:35:00|71.52|71.12|71.69|71.29|71.72|71.32|71.5|71.1|407
1749584400000|2025-06-10 19:40:00|71.7|71.3|71.22|70.82|71.7|71.3|71.15|70.75|409
1749584700000|2025-06-10 19:45:00|71.23|70.83|70.98|70.58|71.24|70.84|70.89|70.49|358
1749585000000|2025-06-10 19:50:00|71|70.6|70.91|70.51|71.08|70.68|70.79|70.39|343
1749585300000|2025-06-10 19:55:00|70.94|70.54|71.08|70.68|71.1|70.7|70.76|70.36|316
1749585600000|2025-06-10 20:00:00|71.07|70.67|70.98|70.58|71.16|70.76|70.91|70.51|406
1749585900000|2025-06-10 20:05:00|70.97|70.57|70.93|70.53|71.08|70.68|70.87|70.47|298
1749586200000|2025-06-10 20:10:00|70.94|70.54|70.74|70.34|71.01|70.61|70.7|70.3|249
1749586500000|2025-06-10 20:15:00|70.73|70.33|70.69|70.29|70.79|70.39|70.57|70.17|311
1749586800000|2025-06-10 20:20:00|70.7|70.3|70.94|70.54|71.01|70.61|70.69|70.29|242
1749587100000|2025-06-10 20:25:00|70.95|70.55|70.89|70.49|70.97|70.57|70.87|70.47|281
1749587400000|2025-06-10 20:30:00|70.9|70.5|70.91|70.51|70.92|70.52|70.74|70.34|307
1749587700000|2025-06-10 20:35:00|70.89|70.49|70.93|70.53|70.96|70.56|70.79|70.39|234
1749588000000|2025-06-10 20:40:00|70.94|70.54|70.79|70.39|70.95|70.55|70.72|70.32|179
1749588300000|2025-06-10 20:45:00|70.8|70.4|70.8|70.4|70.91|70.51|70.74|70.34|170
1749588600000|2025-06-10 20:50:00|70.81|70.41|71.05|70.65|71.05|70.65|70.79|70.39|149
1749588900000|2025-06-10 20:55:00|71.06|70.66|71.17|70.77|71.22|70.82|71.06|70.66|125
1749589200000|2025-06-10 21:00:00|71.18|70.78|71.18|70.78|71.41|71.01|71.06|70.66|198
1749589500000|2025-06-10 21:05:00|71.17|70.77|71.24|70.84|71.27|70.87|71.11|70.71|191
1749589800000|2025-06-10 21:10:00|71.25|70.85|71.06|70.66|71.36|70.96|71.05|70.65|146
1749590100000|2025-06-10 21:15:00|71.05|70.65|70.97|70.57|71.05|70.65|70.67|70.27|288
1749590400000|2025-06-10 21:20:00|70.96|70.56|70.83|70.43|70.96|70.56|70.75|70.35|117
1749590700000|2025-06-10 21:25:00|70.82|70.42|71.2|70.8|71.21|70.81|70.75|70.35|96
1749591000000|2025-06-10 21:30:00|71.21|70.81|71.1|70.7|71.23|70.83|71.01|70.61|108
1749591300000|2025-06-10 21:35:00|71.11|70.71|71.16|70.76|71.27|70.87|70.94|70.54|155
1749591600000|2025-06-10 21:40:00|71.17|70.77|71.22|70.82|71.24|70.84|71.07|70.67|139
1749591900000|2025-06-10 21:45:00|71.21|70.81|71.1|70.7|71.23|70.83|71.1|70.7|57
1749592200000|2025-06-10 21:50:00|71.09|70.69|71.04|70.64|71.09|70.69|70.96|70.56|48
1749592500000|2025-06-10 21:55:00|71.03|70.63|71.09|70.69|71.1|70.7|70.95|70.55|55
1749592800000|2025-06-10 22:00:00|71.1|70.7|71.47|71.07|71.52|71.12|71.07|70.67|252
1749593100000|2025-06-10 22:05:00|71.48|71.08|71.94|71.54|71.98|71.58|71.47|71.07|281
1749593400000|2025-06-10 22:10:00|71.93|71.53|71.79|71.39|71.98|71.58|71.69|71.29|295
1749593700000|2025-06-10 22:15:00|71.8|71.4|72.01|71.61|72.11|71.71|71.79|71.39|266
1749594000000|2025-06-10 22:20:00|72.02|71.62|72.01|71.61|72.16|71.76|71.95|71.55|333
1749594300000|2025-06-10 22:25:00|72|71.6|72.05|71.65|72.11|71.71|71.97|71.57|321
1749594600000|2025-06-10 22:30:00|72.07|71.67|72.03|71.63|72.22|71.82|71.97|71.57|305
1749594900000|2025-06-10 22:35:00|72.02|71.62|71.63|71.23|72.02|71.62|71.62|71.22|217
1749595200000|2025-06-10 22:40:00|71.62|71.22|71.56|71.16|71.63|71.23|71.51|71.11|157
1749595500000|2025-06-10 22:45:00|71.55|71.15|71.53|71.13|71.6|71.2|71.47|71.07|234
1749595800000|2025-06-10 22:50:00|71.52|71.12|71.53|71.13|71.54|71.14|71.35|70.95|173
1749596100000|2025-06-10 22:55:00|71.54|71.14|71.63|71.23|71.7|71.3|71.54|71.14|180
1749596400000|2025-06-10 23:00:00|71.64|71.24|72.01|71.61|72.04|71.64|71.64|71.24|309
1749596700000|2025-06-10 23:05:00|72.04|71.64|71.76|71.36|72.09|71.69|71.69|71.29|290
1749597000000|2025-06-10 23:10:00|71.75|71.35|71.67|71.27|71.9|71.5|71.65|71.25|213
1749597300000|2025-06-10 23:15:00|71.68|71.28|71.67|71.27|71.81|71.41|71.6|71.2|244
1749597600000|2025-06-10 23:20:00|71.66|71.26|71.72|71.32|71.73|71.33|71.5|71.1|239
1749597900000|2025-06-10 23:25:00|71.73|71.33|71.91|71.51|71.94|71.54|71.73|71.33|397
1749598200000|2025-06-10 23:30:00|71.92|71.52|71.9|71.5|71.94|71.54|71.81|71.41|344
1749598500000|2025-06-10 23:35:00|71.92|71.52|71.96|71.56|71.97|71.57|71.79|71.39|187
1749598800000|2025-06-10 23:40:00|71.95|71.55|71.93|71.53|71.98|71.58|71.83|71.43|265
1749599100000|2025-06-10 23:45:00|71.92|71.52|71.74|71.34|71.92|71.52|71.67|71.27|243
1749599400000|2025-06-10 23:50:00|71.73|71.33|71.75|71.35|71.83|71.43|71.7|71.3|190
1749599700000|2025-06-10 23:55:00|71.76|71.36|71.86|71.46|71.87|71.47|71.74|71.34|209
1749600000000|2025-06-11 00:00:00|71.87|71.47|71.91|71.51|71.92|71.52|71.77|71.37|278
1749600300000|2025-06-11 00:05:00|71.93|71.53|71.8|71.4|72.03|71.63|71.8|71.4|285
1749600600000|2025-06-11 00:10:00|71.79|71.39|72.01|71.61|72.06|71.66|71.74|71.34|244
1749600900000|2025-06-11 00:15:00|72.02|71.62|71.89|71.49|72.25|71.85|71.89|71.49|276
1749601200000|2025-06-11 00:20:00|71.87|71.47|71.71|71.31|71.89|71.49|71.63|71.23|281
1749601500000|2025-06-11 00:25:00|71.72|71.32|71.75|71.35|72.01|71.61|71.7|71.3|319
1749601800000|2025-06-11 00:30:00|71.76|71.36|71.6|71.2|71.79|71.39|71.6|71.2|212
1749602100000|2025-06-11 00:35:00|71.58|71.18|71.61|71.21|71.76|71.36|71.55|71.15|325
1749602400000|2025-06-11 00:40:00|71.6|71.2|71.52|71.12|71.61|71.21|71.42|71.02|150
1749602700000|2025-06-11 00:45:00|71.51|71.11|71.67|71.27|71.73|71.33|71.43|71.03|252
1749603000000|2025-06-11 00:50:00|71.68|71.28|71.58|71.18|71.77|71.37|71.51|71.11|151
1749603300000|2025-06-11 00:55:00|71.57|71.17|71.34|70.94|71.58|71.18|71.33|70.93|204
1749603600000|2025-06-11 01:00:00|71.36|70.96|71.65|71.25|71.65|71.25|71.34|70.94|172
1749603900000|2025-06-11 01:05:00|71.64|71.24|71.41|71.01|71.65|71.25|71.34|70.94|253
1749604200000|2025-06-11 01:10:00|71.4|71|71.52|71.12|71.54|71.14|71.28|70.88|251
1749604500000|2025-06-11 01:15:00|71.51|71.11|71.35|70.95|71.55|71.15|71.24|70.84|151
1749604800000|2025-06-11 01:20:00|71.34|70.94|71.35|70.95|71.36|70.96|71.28|70.88|211
1749605100000|2025-06-11 01:25:00|71.37|70.97|71.45|71.05|71.52|71.12|71.31|70.91|237
1749605400000|2025-06-11 01:30:00|71.44|71.04|71.15|70.75|71.44|71.04|71.14|70.74|199
1749605700000|2025-06-11 01:35:00|71.14|70.74|71.21|70.81|71.25|70.85|71.13|70.73|180
1749606000000|2025-06-11 01:40:00|71.2|70.8|71.35|70.95|71.36|70.96|71.14|70.74|235
1749606300000|2025-06-11 01:45:00|71.34|70.94|71.34|70.94|71.42|71.02|71.28|70.88|257
1749606600000|2025-06-11 01:50:00|71.35|70.95|71.26|70.86|71.4|71|71.22|70.82|218
1749606900000|2025-06-11 01:55:00|71.27|70.87|71.3|70.9|71.32|70.92|71.17|70.77|225
1749607200000|2025-06-11 02:00:00|71.31|70.91|71.43|71.03|71.45|71.05|71.27|70.87|216
1749607500000|2025-06-11 02:05:00|71.44|71.04|71.81|71.41|71.85|71.45|71.43|71.03|333
1749607800000|2025-06-11 02:10:00|71.83|71.43|71.59|71.19|71.83|71.43|71.57|71.17|298
1749608100000|2025-06-11 02:15:00|71.6|71.2|71.54|71.14|71.68|71.28|71.47|71.07|270
1749608400000|2025-06-11 02:20:00|71.55|71.15|71.45|71.05|71.56|71.16|71.45|71.05|217
1749608700000|2025-06-11 02:25:00|71.46|71.06|71.5|71.1|71.51|71.11|71.41|71.01|158
1749609000000|2025-06-11 02:30:00|71.51|71.11|71.6|71.2|71.66|71.26|71.43|71.03|285
1749609300000|2025-06-11 02:35:00|71.61|71.21|71.61|71.21|71.69|71.29|71.56|71.16|210
1749609600000|2025-06-11 02:40:00|71.62|71.22|71.57|71.17|71.71|71.31|71.57|71.17|144
1749609900000|2025-06-11 02:45:00|71.56|71.16|71.29|70.89|71.56|71.16|71.29|70.89|145
1749610200000|2025-06-11 02:50:00|71.25|70.85|71.34|70.94|71.38|70.98|71.22|70.82|178
1749610500000|2025-06-11 02:55:00|71.35|70.95|71.38|70.98|71.43|71.03|71.34|70.94|172
1749610800000|2025-06-11 03:00:00|71.39|70.99|71.44|71.04|71.45|71.05|71.32|70.92|257
1749611100000|2025-06-11 03:05:00|71.45|71.05|71.69|71.29|71.72|71.32|71.45|71.05|344
1749611400000|2025-06-11 03:10:00|71.7|71.3|71.86|71.46|71.9|71.5|71.7|71.3|170
1749611700000|2025-06-11 03:15:00|71.85|71.45|71.78|71.38|71.85|71.45|71.67|71.27|235
1749612000000|2025-06-11 03:20:00|71.79|71.39|72|71.6|72.04|71.64|71.7|71.3|337
1749612300000|2025-06-11 03:25:00|72.02|71.62|72.08|71.68|72.11|71.71|72|71.6|394
1749612600000|2025-06-11 03:30:00|72.09|71.69|72.09|71.69|72.19|71.79|72.04|71.64|496
1749612900000|2025-06-11 03:35:00|72.1|71.7|71.98|71.58|72.11|71.71|71.91|71.51|438
1749613200000|2025-06-11 03:40:00|71.97|71.57|71.94|71.54|72.04|71.64|71.85|71.45|339
1749613500000|2025-06-11 03:45:00|71.93|71.53|72.12|71.72|72.17|71.77|71.89|71.49|362
1749613800000|2025-06-11 03:50:00|72.13|71.73|72.22|71.82|72.37|71.97|72.12|71.72|494
1749614100000|2025-06-11 03:55:00|72.23|71.83|72.19|71.79|72.23|71.83|72.08|71.68|505
1749614400000|2025-06-11 04:00:00|72.18|71.78|72.35|71.95|72.39|71.99|72.12|71.72|471
1749614700000|2025-06-11 04:05:00|72.36|71.96|72.03|71.63|72.38|71.98|71.99|71.59|525
1749615000000|2025-06-11 04:10:00|72.02|71.62|72.02|71.62|72.05|71.65|71.94|71.54|516
1749615300000|2025-06-11 04:15:00|72.01|71.61|72.1|71.7|72.2|71.8|72|71.6|515
1749615600000|2025-06-11 04:20:00|72.11|71.71|72.09|71.69|72.2|71.8|72.09|71.69|415
1749615900000|2025-06-11 04:25:00|72.07|71.67|72.1|71.7|72.14|71.74|71.98|71.58|266
1749616200000|2025-06-11 04:30:00|72.11|71.71|72.34|71.94|72.48|72.08|72.1|71.7|442
1749616500000|2025-06-11 04:35:00|72.35|71.95|72.17|71.77|72.37|71.97|72.16|71.76|389
1749616800000|2025-06-11 04:40:00|72.18|71.78|72.02|71.62|72.2|71.8|71.97|71.57|320
1749617100000|2025-06-11 04:45:00|72.03|71.63|72.2|71.8|72.26|71.86|72.02|71.62|432
1749617400000|2025-06-11 04:50:00|72.21|71.81|72.13|71.73|72.26|71.86|72.07|71.67|480
1749617700000|2025-06-11 04:55:00|72.14|71.74|72.11|71.71|72.22|71.82|72.08|71.68|387
1749618000000|2025-06-11 05:00:00|72.12|71.72|72.23|71.83|72.25|71.85|72.02|71.62|231
1749618300000|2025-06-11 05:05:00|72.22|71.82|72.03|71.63|72.22|71.82|71.98|71.58|183
1749618600000|2025-06-11 05:10:00|72.04|71.64|72.07|71.67|72.14|71.74|72.01|71.61|254
1749618900000|2025-06-11 05:15:00|72.08|71.68|72.02|71.62|72.12|71.72|71.95|71.55|203
1749619200000|2025-06-11 05:20:00|72.01|71.61|72.09|71.69|72.11|71.71|71.98|71.58|197
1749619500000|2025-06-11 05:25:00|72.08|71.68|72.19|71.79|72.19|71.79|72.08|71.68|589
1749619800000|2025-06-11 05:30:00|72.18|71.78|71.95|71.55|72.21|71.81|71.95|71.55|294
1749620100000|2025-06-11 05:35:00|71.96|71.56|71.94|71.54|72.04|71.64|71.94|71.54|92
1749620400000|2025-06-11 05:40:00|71.95|71.55|71.96|71.56|72.03|71.63|71.93|71.53|184
1749620700000|2025-06-11 05:45:00|71.95|71.55|72.01|71.61|72.07|71.67|71.92|71.52|150
1749621000000|2025-06-11 05:50:00|72|71.6|72.13|71.73|72.16|71.76|71.99|71.59|122
1749621300000|2025-06-11 05:55:00|72.14|71.74|72.16|71.76|72.19|71.79|72.13|71.73|136
1749621600000|2025-06-11 06:00:00|72.17|71.77|72.25|71.85|72.27|71.87|72.16|71.76|250
1749621900000|2025-06-11 06:05:00|72.26|71.86|72.18|71.78|72.29|71.89|72.14|71.74|242
1749622200000|2025-06-11 06:10:00|72.17|71.77|72.22|71.82|72.22|71.82|72.15|71.75|202
1749622500000|2025-06-11 06:15:00|72.21|71.81|72|71.6|72.25|71.85|71.98|71.58|150
1749622800000|2025-06-11 06:20:00|72.01|71.61|72.31|71.91|72.33|71.93|72.01|71.61|267
1749623100000|2025-06-11 06:25:00|72.32|71.92|72.22|71.82|72.32|71.92|72.15|71.75|133
1749623400000|2025-06-11 06:30:00|72.21|71.81|72.08|71.68|72.21|71.81|72.02|71.62|239
1749623700000|2025-06-11 06:35:00|72.07|71.67|72.3|71.9|72.35|71.95|72.07|71.67|277
1749624000000|2025-06-11 06:40:00|72.29|71.89|72.55|72.15|72.56|72.16|72.29|71.89|245
1749624300000|2025-06-11 06:45:00|72.56|72.16|72.33|71.93|72.6|72.2|72.32|71.92|238
1749624600000|2025-06-11 06:50:00|72.32|71.92|72.63|72.23|72.66|72.26|72.32|71.92|269
1749624900000|2025-06-11 06:55:00|72.64|72.24|72.86|72.46|72.88|72.48|72.63|72.23|323
1749625200000|2025-06-11 07:00:00|72.87|72.47|72.62|72.22|72.94|72.54|72.62|72.22|248
1749625500000|2025-06-11 07:05:00|72.63|72.23|72.43|72.03|72.72|72.32|72.18|71.78|235
1749625800000|2025-06-11 07:10:00|72.44|72.04|72.59|72.19|72.71|72.31|72.35|71.95|313
1749626100000|2025-06-11 07:15:00|72.58|72.18|72.48|72.08|72.78|72.38|72.43|72.03|353
1749626400000|2025-06-11 07:20:00|72.47|72.07|72.63|72.23|72.67|72.27|72.47|72.07|278
1749626700000|2025-06-11 07:25:00|72.64|72.24|72.49|72.09|72.68|72.28|72.45|72.05|291
1749627000000|2025-06-11 07:30:00|72.5|72.1|72.41|72.01|72.53|72.13|72.32|71.92|215
1749627300000|2025-06-11 07:35:00|72.4|72|72.59|72.19|72.59|72.19|72.33|71.93|114
1749627600000|2025-06-11 07:40:00|72.6|72.2|72.62|72.22|72.73|72.33|72.51|72.11|177
1749627900000|2025-06-11 07:45:00|72.63|72.23|72.75|72.35|72.76|72.36|72.58|72.18|245
1749628200000|2025-06-11 07:50:00|72.76|72.36|72.73|72.33|72.78|72.38|72.53|72.13|194
1749628500000|2025-06-11 07:55:00|72.77|72.37|72.55|72.15|72.77|72.37|72.51|72.11|180
1749628800000|2025-06-11 08:00:00|72.56|72.16|72.78|72.38|72.78|72.38|72.54|72.14|258
1749629100000|2025-06-11 08:05:00|72.77|72.37|72.95|72.55|73.01|72.61|72.65|72.25|309
1749629400000|2025-06-11 08:10:00|72.94|72.54|72.89|72.49|72.98|72.58|72.8|72.4|242
1749629700000|2025-06-11 08:15:00|72.9|72.5|72.7|72.3|73.04|72.64|72.69|72.29|209
1749630000000|2025-06-11 08:20:00|72.69|72.29|72.78|72.38|72.93|72.53|72.67|72.27|257
1749630300000|2025-06-11 08:25:00|72.79|72.39|72.73|72.33|72.8|72.4|72.64|72.24|201
1749630600000|2025-06-11 08:30:00|72.74|72.34|72.93|72.53|73|72.6|72.71|72.31|243
1749630900000|2025-06-11 08:35:00|72.92|72.52|72.76|72.36|72.98|72.58|72.72|72.32|258
1749631200000|2025-06-11 08:40:00|72.75|72.35|72.66|72.26|72.86|72.46|72.65|72.25|129
1749631500000|2025-06-11 08:45:00|72.65|72.25|72.29|71.89|72.65|72.25|72.29|71.89|220
1749631800000|2025-06-11 08:50:00|72.28|71.88|72.37|71.97|72.38|71.98|72.21|71.81|198
1749632100000|2025-06-11 08:55:00|72.36|71.96|72.31|71.91|72.38|71.98|72.25|71.85|207
1749632400000|2025-06-11 09:00:00|72.33|71.93|72.24|71.84|72.4|72|72.13|71.73|207
1749632700000|2025-06-11 09:05:00|72.26|71.86|72.24|71.84|72.28|71.88|72.08|71.68|162
1749633000000|2025-06-11 09:10:00|72.2|71.8|72.15|71.75|72.26|71.86|72.12|71.72|209
1749633300000|2025-06-11 09:15:00|72.16|71.76|72.12|71.72|72.38|71.98|72.09|71.69|221
1749633600000|2025-06-11 09:20:00|72.11|71.71|72.11|71.71|72.19|71.79|72.06|71.66|260
1749633900000|2025-06-11 09:25:00|72.12|71.72|72.07|71.67|72.12|71.72|71.95|71.55|180
1749634200000|2025-06-11 09:30:00|72.08|71.68|72.05|71.65|72.1|71.7|71.96|71.56|160
1749634500000|2025-06-11 09:35:00|72.04|71.64|71.89|71.49|72.04|71.64|71.88|71.48|106
1749634800000|2025-06-11 09:40:00|71.88|71.48|71.8|71.4|71.91|71.51|71.79|71.39|120
1749635100000|2025-06-11 09:45:00|71.81|71.41|71.69|71.29|71.87|71.47|71.64|71.24|234
1749635400000|2025-06-11 09:50:00|71.7|71.3|71.52|71.12|71.75|71.35|71.5|71.1|259
1749635700000|2025-06-11 09:55:00|71.53|71.13|71.5|71.1|71.55|71.15|71.41|71.01|190
1749636000000|2025-06-11 10:00:00|71.51|71.11|71.44|71.04|71.61|71.21|71.34|70.94|182
1749636300000|2025-06-11 10:05:00|71.42|71.02|71.79|71.39|71.82|71.42|71.34|70.94|224
1749636600000|2025-06-11 10:10:00|71.8|71.4|71.86|71.46|71.93|71.53|71.75|71.35|288
1749636900000|2025-06-11 10:15:00|71.85|71.45|71.89|71.49|72.03|71.63|71.77|71.37|341
1749637200000|2025-06-11 10:20:00|71.88|71.48|71.7|71.3|71.97|71.57|71.67|71.27|323
1749637500000|2025-06-11 10:25:00|71.69|71.29|71.65|71.25|71.77|71.37|71.63|71.23|348
1749637800000|2025-06-11 10:30:00|71.66|71.26|71.73|71.33|71.9|71.5|71.65|71.25|230
1749638100000|2025-06-11 10:35:00|71.74|71.34|71.84|71.44|71.88|71.48|71.72|71.32|221
1749638400000|2025-06-11 10:40:00|71.83|71.43|71.78|71.38|71.86|71.46|71.63|71.23|208
1749638700000|2025-06-11 10:45:00|71.77|71.37|72.02|71.62|72.05|71.65|71.77|71.37|249
1749639000000|2025-06-11 10:50:00|72.03|71.63|71.93|71.53|72.03|71.63|71.92|71.52|162
1749639300000|2025-06-11 10:55:00|71.92|71.52|72.13|71.73|72.13|71.73|71.92|71.52|229
1749639600000|2025-06-11 11:00:00|72.12|71.72|72.04|71.64|72.13|71.73|71.99|71.59|282
1749639900000|2025-06-11 11:05:00|72.03|71.63|71.88|71.48|72.03|71.63|71.87|71.47|251
1749640200000|2025-06-11 11:10:00|71.87|71.47|71.89|71.49|72|71.6|71.85|71.45|172
1749640500000|2025-06-11 11:15:00|71.88|71.48|71.61|71.21|71.93|71.53|71.54|71.14|189
1749640800000|2025-06-11 11:20:00|71.6|71.2|71.52|71.12|71.63|71.23|71.48|71.08|159
1749641100000|2025-06-11 11:25:00|71.53|71.13|71.62|71.22|71.63|71.23|71.51|71.11|161
1749641400000|2025-06-11 11:30:00|71.63|71.23|71.66|71.26|71.82|71.42|71.63|71.23|261
1749641700000|2025-06-11 11:35:00|71.65|71.25|71.47|71.07|71.74|71.34|71.45|71.05|229
1749642000000|2025-06-11 11:40:00|71.46|71.06|71.53|71.13|71.53|71.13|71.43|71.03|207
1749642300000|2025-06-11 11:45:00|71.54|71.14|71.46|71.06|71.57|71.17|71.4|71|226
1749642600000|2025-06-11 11:50:00|71.47|71.07|71.58|71.18|71.62|71.22|71.46|71.06|187
1749642900000|2025-06-11 11:55:00|71.59|71.19|71.68|71.28|71.73|71.33|71.58|71.18|215
1749643200000|2025-06-11 12:00:00|71.69|71.29|71.75|71.35|71.77|71.37|71.45|71.05|292
1749643500000|2025-06-11 12:05:00|71.73|71.33|71.78|71.38|71.88|71.48|71.55|71.15|329
1749643800000|2025-06-11 12:10:00|71.79|71.39|71.81|71.41|71.95|71.55|71.69|71.29|231
1749644100000|2025-06-11 12:15:00|71.79|71.39|71.48|71.08|71.81|71.41|71.48|71.08|189
1749644400000|2025-06-11 12:20:00|71.49|71.09|71.47|71.07|71.53|71.13|71.32|70.92|233
1749644700000|2025-06-11 12:25:00|71.45|71.05|71.58|71.18|71.61|71.21|71.41|71.01|225
1749645000000|2025-06-11 12:30:00|71.59|71.19|72.49|72.09|72.58|72.18|71.59|71.19|358
1749645300000|2025-06-11 12:35:00|72.51|72.11|72.26|71.86|72.52|72.12|72.23|71.83|262
1749645600000|2025-06-11 12:40:00|72.27|71.87|72.81|72.41|73|72.6|72.27|71.87|205
1749645900000|2025-06-11 12:45:00|72.82|72.42|72.57|72.17|72.84|72.44|72.57|72.17|214
1749646200000|2025-06-11 12:50:00|72.58|72.18|72.43|72.03|72.68|72.28|72.41|72.01|222
1749646500000|2025-06-11 12:55:00|72.41|72.01|72.51|72.11|72.55|72.15|72.41|72.01|142
1749646800000|2025-06-11 13:00:00|72.52|72.12|72.41|72.01|72.63|72.23|72.29|71.89|204
1749647100000|2025-06-11 13:05:00|72.42|72.02|72.72|72.32|72.75|72.35|72.41|72.01|139
1749647400000|2025-06-11 13:10:00|72.71|72.31|72.5|72.1|72.75|72.35|72.48|72.08|160
1749647700000|2025-06-11 13:15:00|72.49|72.09|72.71|72.31|72.71|72.31|72.47|72.07|198
1749648000000|2025-06-11 13:20:00|72.68|72.28|72.67|72.27|72.7|72.3|72.58|72.18|150
1749648300000|2025-06-11 13:25:00|72.66|72.26|72.83|72.43|72.89|72.49|72.61|72.21|189
1749648600000|2025-06-11 13:30:00|72.82|72.42|72.46|72.06|72.83|72.43|72.29|71.89|327
1749648900000|2025-06-11 13:35:00|72.45|72.05|72.64|72.24|72.77|72.37|72.42|72.02|263
1749649200000|2025-06-11 13:40:00|72.63|72.23|72.59|72.19|72.8|72.4|72.56|72.16|213
1749649500000|2025-06-11 13:45:00|72.58|72.18|72.42|72.02|72.58|72.18|72.13|71.73|259
1749649800000|2025-06-11 13:50:00|72.43|72.03|72.24|71.84|72.44|72.04|72.18|71.78|216
1749650100000|2025-06-11 13:55:00|72.23|71.83|72.18|71.78|72.28|71.88|72.1|71.7|149
1749650400000|2025-06-11 14:00:00|72.19|71.79|72.11|71.71|72.36|71.96|72.1|71.7|183
1749650700000|2025-06-11 14:05:00|72.12|71.72|72.3|71.9|72.33|71.93|72.11|71.71|234
1749651000000|2025-06-11 14:10:00|72.31|71.91|72.48|72.08|72.48|72.08|72.19|71.79|221
1749651300000|2025-06-11 14:15:00|72.49|72.09|72.72|72.32|72.74|72.34|72.44|72.04|199
1749651600000|2025-06-11 14:20:00|72.71|72.31|72.81|72.41|72.88|72.48|72.61|72.21|216
1749651900000|2025-06-11 14:25:00|72.82|72.42|72.93|72.53|72.95|72.55|72.81|72.41|222
1749652200000|2025-06-11 14:30:00|72.94|72.54|73.29|72.89|73.31|72.91|72.88|72.48|276
1749652500000|2025-06-11 14:35:00|73.3|72.9|72.75|72.35|73.32|72.92|72.71|72.31|403
1749652800000|2025-06-11 14:40:00|72.73|72.33|72.91|72.51|72.93|72.53|72.63|72.23|355
1749653100000|2025-06-11 14:45:00|72.9|72.5|72.76|72.36|73.02|72.62|72.74|72.34|339
1749653400000|2025-06-11 14:50:00|72.75|72.35|72.79|72.39|72.79|72.39|72.61|72.21|238
1749653700000|2025-06-11 14:55:00|72.78|72.38|72.68|72.28|72.79|72.39|72.58|72.18|201
1749654000000|2025-06-11 15:00:00|72.67|72.27|72.98|72.58|73|72.6|72.63|72.23|261
1749654300000|2025-06-11 15:05:00|72.97|72.57|72.59|72.19|72.98|72.58|72.58|72.18|247
1749654600000|2025-06-11 15:10:00|72.58|72.18|72.5|72.1|72.66|72.26|72.46|72.06|292
1749654900000|2025-06-11 15:15:00|72.49|72.09|72.5|72.1|72.64|72.24|72.49|72.09|243
1749655200000|2025-06-11 15:20:00|72.51|72.11|72.65|72.25|72.67|72.27|72.47|72.07|247
1749655500000|2025-06-11 15:25:00|72.64|72.24|72.61|72.21|72.73|72.33|72.37|71.97|316
1749655800000|2025-06-11 15:30:00|72.62|72.22|72.72|72.32|72.9|72.5|72.61|72.21|305
1749656100000|2025-06-11 15:35:00|72.73|72.33|72.93|72.53|73.02|72.62|72.73|72.33|252
1749656400000|2025-06-11 15:40:00|72.92|72.52|72.75|72.35|72.96|72.56|72.74|72.34|250
1749656700000|2025-06-11 15:45:00|72.76|72.36|72.78|72.38|72.92|72.52|72.74|72.34|220
1749657000000|2025-06-11 15:50:00|72.79|72.39|72.76|72.36|72.86|72.46|72.72|72.32|256
1749657300000|2025-06-11 15:55:00|72.75|72.35|72.76|72.36|72.77|72.37|72.63|72.23|239
1749657600000|2025-06-11 16:00:00|72.77|72.37|72.6|72.2|72.83|72.43|72.55|72.15|343
1749657900000|2025-06-11 16:05:00|72.61|72.21|72.44|72.04|72.69|72.29|72.36|71.96|335
1749658200000|2025-06-11 16:10:00|72.43|72.03|72.34|71.94|72.46|72.06|72.27|71.87|290
1749658500000|2025-06-11 16:15:00|72.35|71.95|72.38|71.98|72.43|72.03|72.29|71.89|257
1749658800000|2025-06-11 16:20:00|72.39|71.99|72.55|72.15|72.57|72.17|72.28|71.88|298
1749659100000|2025-06-11 16:25:00|72.56|72.16|72.61|72.21|72.64|72.24|72.43|72.03|303
1749659400000|2025-06-11 16:30:00|72.62|72.22|72.44|72.04|72.64|72.24|72.38|71.98|317
1749659700000|2025-06-11 16:35:00|72.43|72.03|72.45|72.05|72.55|72.15|72.39|71.99|309
1749660000000|2025-06-11 16:40:00|72.44|72.04|72.34|71.94|72.47|72.07|72.34|71.94|267
1749660300000|2025-06-11 16:45:00|72.33|71.93|72.4|72|72.45|72.05|72.17|71.77|283
1749660600000|2025-06-11 16:50:00|72.39|71.99|72.34|71.94|72.54|72.14|72.33|71.93|404
1749660900000|2025-06-11 16:55:00|72.36|71.96|72.24|71.84|72.39|71.99|72.22|71.82|334
1749661200000|2025-06-11 17:00:00|72.25|71.85|72.02|71.62|72.25|71.85|72.01|71.61|386
1749661500000|2025-06-11 17:05:00|72.03|71.63|72.03|71.63|72.08|71.68|71.87|71.47|365
1749661800000|2025-06-11 17:10:00|72.02|71.62|72.08|71.68|72.12|71.72|72.02|71.62|287
1749662100000|2025-06-11 17:15:00|72.09|71.69|72.06|71.66|72.16|71.76|72|71.6|274
1749662400000|2025-06-11 17:20:00|72.07|71.67|72.23|71.83|72.23|71.83|71.97|71.57|231
1749662700000|2025-06-11 17:25:00|72.24|71.84|72.19|71.79|72.29|71.89|72.17|71.77|192
1749663000000|2025-06-11 17:30:00|72.2|71.8|72.02|71.62|72.27|71.87|72|71.6|265
1749663300000|2025-06-11 17:35:00|72.01|71.61|71.89|71.49|72.02|71.62|71.85|71.45|226
1749663600000|2025-06-11 17:40:00|71.88|71.48|71.61|71.21|72.04|71.64|71.6|71.2|261
1749663900000|2025-06-11 17:45:00|71.6|71.2|71.4|71|71.61|71.21|71.37|70.97|335
1749664200000|2025-06-11 17:50:00|71.39|70.99|71.34|70.94|71.4|71|71.16|70.76|349
1749664500000|2025-06-11 17:55:00|71.35|70.95|71.24|70.84|71.44|71.04|71.2|70.8|424
1749664800000|2025-06-11 18:00:00|71.21|70.81|71.06|70.66|71.34|70.94|70.96|70.56|360
1749665100000|2025-06-11 18:05:00|71.03|70.63|71.26|70.86|71.31|70.91|70.96|70.56|423
1749665400000|2025-06-11 18:10:00|71.25|70.85|71.01|70.61|71.26|70.86|71|70.6|421
1749665700000|2025-06-11 18:15:00|71|70.6|70.9|70.5|71.04|70.64|70.75|70.35|352
1749666000000|2025-06-11 18:20:00|70.89|70.49|71.03|70.63|71.06|70.66|70.78|70.38|251
1749666300000|2025-06-11 18:25:00|71.02|70.62|71.01|70.61|71.06|70.66|70.89|70.49|257
1749666600000|2025-06-11 18:30:00|71.02|70.62|71.01|70.61|71.12|70.72|70.78|70.38|271
1749666900000|2025-06-11 18:35:00|71.02|70.62|71.3|70.9|71.31|70.91|70.95|70.55|182
1749667200000|2025-06-11 18:40:00|71.29|70.89|71.37|70.97|71.46|71.06|71.28|70.88|269
1749667500000|2025-06-11 18:45:00|71.36|70.96|71.3|70.9|71.42|71.02|71.27|70.87|285
1749667800000|2025-06-11 18:50:00|71.29|70.89|71.14|70.74|71.32|70.92|71.14|70.74|281
1749668100000|2025-06-11 18:55:00|71.13|70.73|70.96|70.56|71.15|70.75|70.95|70.55|283
1749668400000|2025-06-11 19:00:00|70.97|70.57|70.78|70.38|71|70.6|70.74|70.34|262
1749668700000|2025-06-11 19:05:00|70.76|70.36|70.72|70.32|70.79|70.39|70.57|70.17|331
1749669000000|2025-06-11 19:10:00|70.73|70.33|70.85|70.45|70.85|70.45|70.73|70.33|182
1749669300000|2025-06-11 19:15:00|70.83|70.43|70.72|70.32|70.86|70.46|70.68|70.28|214
1749669600000|2025-06-11 19:20:00|70.73|70.33|70.73|70.33|70.79|70.39|70.67|70.27|249
1749669900000|2025-06-11 19:25:00|70.74|70.34|70.78|70.38|70.86|70.46|70.74|70.34|172
1749670200000|2025-06-11 19:30:00|70.76|70.36|70.52|70.12|70.83|70.43|70.52|70.12|220
1749670500000|2025-06-11 19:35:00|70.51|70.11|70.65|70.25|70.66|70.26|70.41|70.01|230
1749670800000|2025-06-11 19:40:00|70.66|70.26|70.75|70.35|70.75|70.35|70.61|70.21|197
1749671100000|2025-06-11 19:45:00|70.76|70.36|70.59|70.19|70.76|70.36|70.59|70.19|258
1749671400000|2025-06-11 19:50:00|70.6|70.2|70.62|70.22|70.68|70.28|70.48|70.08|240
1749671700000|2025-06-11 19:55:00|70.61|70.21|70.6|70.2|70.67|70.27|70.5|70.1|244
1749672000000|2025-06-11 20:00:00|70.61|70.21|70.28|69.88|70.61|70.21|70.26|69.86|289
1749672300000|2025-06-11 20:05:00|70.27|69.87|70.38|69.98|70.39|69.99|70.12|69.72|244
1749672600000|2025-06-11 20:10:00|70.39|69.99|70.62|70.22|70.68|70.28|70.39|69.99|194
1749672900000|2025-06-11 20:15:00|70.63|70.23|70.79|70.39|70.81|70.41|70.61|70.21|155
1749673200000|2025-06-11 20:20:00|70.8|70.4|70.82|70.42|70.88|70.48|70.79|70.39|239
1749673500000|2025-06-11 20:25:00|70.81|70.41|70.82|70.42|70.88|70.48|70.78|70.38|150
1749673800000|2025-06-11 20:30:00|70.81|70.41|70.8|70.4|70.83|70.43|70.63|70.23|166
1749674100000|2025-06-11 20:35:00|70.79|70.39|70.79|70.39|70.8|70.4|70.71|70.31|167
1749674400000|2025-06-11 20:40:00|70.78|70.38|70.82|70.42|70.82|70.42|70.7|70.3|182
1749674700000|2025-06-11 20:45:00|70.8|70.4|70.69|70.29|70.83|70.43|70.69|70.29|192
1749675000000|2025-06-11 20:50:00|70.68|70.28|70.6|70.2|70.7|70.3|70.58|70.18|149
1749675300000|2025-06-11 20:55:00|70.61|70.21|70.63|70.23|70.72|70.32|70.53|70.13|174
1749675600000|2025-06-11 21:00:00|70.64|70.24|70.71|70.31|70.86|70.46|70.64|70.24|113
1749675900000|2025-06-11 21:05:00|70.7|70.3|70.86|70.46|70.86|70.46|70.68|70.28|100
1749676200000|2025-06-11 21:10:00|70.87|70.47|71.18|70.78|71.2|70.8|70.87|70.47|57
1749676500000|2025-06-11 21:15:00|71.17|70.77|71.03|70.63|71.17|70.77|71|70.6|149
1749676800000|2025-06-11 21:20:00|71.04|70.64|71.03|70.63|71.13|70.73|71|70.6|85
1749677100000|2025-06-11 21:25:00|71.05|70.65|70.73|70.33|71.07|70.67|70.72|70.32|110
1749677400000|2025-06-11 21:30:00|70.72|70.32|70.49|70.09|70.72|70.32|70.33|69.93|136
1749677700000|2025-06-11 21:35:00|70.48|70.08|70.17|69.77|70.48|70.08|70.01|69.61|189
1749678000000|2025-06-11 21:40:00|70.16|69.76|70.2|69.8|70.25|69.85|70.12|69.72|172
1749678300000|2025-06-11 21:45:00|70.21|69.81|70.24|69.84|70.26|69.86|70.04|69.64|177
1749678600000|2025-06-11 21:50:00|70.23|69.83|70.37|69.97|70.41|70.01|70.22|69.82|149
1749678900000|2025-06-11 21:55:00|70.36|69.96|69.86|69.46|70.39|69.99|69.71|69.31|309
1749679200000|2025-06-11 22:00:00|69.85|69.45|69.74|69.34|69.95|69.55|69.5|69.1|481
1749679500000|2025-06-11 22:05:00|69.73|69.33|69.96|69.56|69.96|69.56|69.61|69.21|387
1749679800000|2025-06-11 22:10:00|69.95|69.55|70.04|69.64|70.07|69.67|69.88|69.48|321
1749680100000|2025-06-11 22:15:00|70.03|69.63|69.72|69.32|70.04|69.64|69.68|69.28|261
1749680400000|2025-06-11 22:20:00|69.71|69.31|69.51|69.11|69.72|69.32|69.5|69.1|310
1749680700000|2025-06-11 22:25:00|69.52|69.12|69.52|69.12|69.61|69.21|69.37|68.97|346
1749681000000|2025-06-11 22:30:00|69.51|69.11|69.52|69.12|69.61|69.21|69.4|69|373
1749681300000|2025-06-11 22:35:00|69.53|69.13|69.36|68.96|69.57|69.17|69.3|68.9|424
1749681600000|2025-06-11 22:40:00|69.37|68.97|69.47|69.07|69.53|69.13|69.34|68.94|306
1749681900000|2025-06-11 22:45:00|69.48|69.08|69.6|69.2|69.63|69.23|69.44|69.04|317
1749682200000|2025-06-11 22:50:00|69.61|69.21|69.46|69.06|69.7|69.3|69.46|69.06|254
1749682500000|2025-06-11 22:55:00|69.45|69.05|69.52|69.12|69.54|69.14|69.43|69.03|157
1749682800000|2025-06-11 23:00:00|69.53|69.13|69.65|69.25|69.66|69.26|69.44|69.04|237
1749683100000|2025-06-11 23:05:00|69.66|69.26|69.75|69.35|69.76|69.36|69.55|69.15|216
1749683400000|2025-06-11 23:10:00|69.76|69.36|69.72|69.32|69.77|69.37|69.65|69.25|214
1749683700000|2025-06-11 23:15:00|69.74|69.34|69.77|69.37|69.82|69.42|69.72|69.32|106
1749684000000|2025-06-11 23:20:00|69.76|69.36|69.85|69.45|69.91|69.51|69.73|69.33|146
1749684300000|2025-06-11 23:25:00|69.84|69.44|69.84|69.44|69.86|69.46|69.77|69.37|190
1749684600000|2025-06-11 23:30:00|69.83|69.43|69.83|69.43|69.85|69.45|69.78|69.38|155
1749684900000|2025-06-11 23:35:00|69.84|69.44|69.99|69.59|70.02|69.62|69.83|69.43|182
1749685200000|2025-06-11 23:40:00|70|69.6|69.98|69.58|70.03|69.63|69.94|69.54|185
1749685500000|2025-06-11 23:45:00|69.97|69.57|69.9|69.5|69.98|69.58|69.86|69.46|163
1749685800000|2025-06-11 23:50:00|69.91|69.51|70.02|69.62|70.03|69.63|69.9|69.5|180
1749686100000|2025-06-11 23:55:00|70.03|69.63|70|69.6|70.06|69.66|70|69.6|154
1749686400000|2025-06-12 00:00:00|70.01|69.61|69.92|69.52|70.11|69.71|69.91|69.51|145
1749686700000|2025-06-12 00:05:00|69.93|69.53|69.96|69.56|69.97|69.57|69.83|69.43|176
1749687000000|2025-06-12 00:10:00|69.97|69.57|69.92|69.52|70.05|69.65|69.82|69.42|160
1749687300000|2025-06-12 00:15:00|69.93|69.53|69.96|69.56|70.04|69.64|69.9|69.5|222
1749687600000|2025-06-12 00:20:00|69.97|69.57|70.11|69.71|70.2|69.8|69.96|69.56|237
1749687900000|2025-06-12 00:25:00|70.12|69.72|69.85|69.45|70.21|69.81|69.85|69.45|190
1749688200000|2025-06-12 00:30:00|69.84|69.44|69.76|69.36|69.9|69.5|69.71|69.31|218
1749688500000|2025-06-12 00:35:00|69.75|69.35|69.84|69.44|69.84|69.44|69.53|69.13|196
1749688800000|2025-06-12 00:40:00|69.85|69.45|70.02|69.62|70.03|69.63|69.72|69.32|221
1749689100000|2025-06-12 00:45:00|70.04|69.64|70.04|69.64|70.16|69.76|70.04|69.64|190
1749689400000|2025-06-12 00:50:00|70.03|69.63|70.14|69.74|70.17|69.77|70.01|69.61|308
1749689700000|2025-06-12 00:55:00|70.13|69.73|70.05|69.65|70.14|69.74|70.01|69.61|321
1749690000000|2025-06-12 01:00:00|70.04|69.64|69.7|69.3|70.08|69.68|69.7|69.3|212
1749690300000|2025-06-12 01:05:00|69.71|69.31|69.94|69.54|69.96|69.56|69.71|69.31|305
1749690600000|2025-06-12 01:10:00|69.95|69.55|69.78|69.38|69.99|69.59|69.74|69.34|263
1749690900000|2025-06-12 01:15:00|69.77|69.37|69.99|69.59|70.01|69.61|69.71|69.31|240
1749691200000|2025-06-12 01:20:00|70|69.6|69.77|69.37|70.02|69.62|69.74|69.34|219
1749691500000|2025-06-12 01:25:00|69.78|69.38|69.77|69.37|69.86|69.46|69.71|69.31|218
1749691800000|2025-06-12 01:30:00|69.76|69.36|69.58|69.18|69.82|69.42|69.48|69.08|318
1749692100000|2025-06-12 01:35:00|69.59|69.19|69.78|69.38|69.78|69.38|69.49|69.09|384
1749692400000|2025-06-12 01:40:00|69.79|69.39|69.85|69.45|69.9|69.5|69.69|69.29|214
1749692700000|2025-06-12 01:45:00|69.86|69.46|69.68|69.28|69.86|69.46|69.63|69.23|320
1749693000000|2025-06-12 01:50:00|69.69|69.29|69.85|69.45|69.89|69.49|69.69|69.29|165
1749693300000|2025-06-12 01:55:00|69.86|69.46|69.92|69.52|69.95|69.55|69.84|69.44|198
1749693600000|2025-06-12 02:00:00|69.93|69.53|70.02|69.62|70.04|69.64|69.84|69.44|259
1749693900000|2025-06-12 02:05:00|70.01|69.61|69.97|69.57|70.11|69.71|69.93|69.53|216
1749694200000|2025-06-12 02:10:00|69.98|69.58|69.83|69.43|70|69.6|69.81|69.41|172
1749694500000|2025-06-12 02:15:00|69.81|69.41|69.72|69.32|69.87|69.47|69.67|69.27|227
1749694800000|2025-06-12 02:20:00|69.73|69.33|69.69|69.29|69.76|69.36|69.59|69.19|197
1749695100000|2025-06-12 02:25:00|69.71|69.31|69.78|69.38|69.82|69.42|69.66|69.26|157
1749695400000|2025-06-12 02:30:00|69.79|69.39|69.64|69.24|69.8|69.4|69.58|69.18|228
1749695700000|2025-06-12 02:35:00|69.65|69.25|69.7|69.3|69.84|69.44|69.65|69.25|221
1749696000000|2025-06-12 02:40:00|69.71|69.31|69.6|69.2|69.75|69.35|69.6|69.2|132
1749696300000|2025-06-12 02:45:00|69.59|69.19|69.69|69.29|69.7|69.3|69.55|69.15|176
1749696600000|2025-06-12 02:50:00|69.7|69.3|69.66|69.26|69.76|69.36|69.64|69.24|187
1749696900000|2025-06-12 02:55:00|69.65|69.25|69.6|69.2|69.69|69.29|69.59|69.19|146
1749697200000|2025-06-12 03:00:00|69.61|69.21|69.53|69.13|69.66|69.26|69.53|69.13|184
1749697500000|2025-06-12 03:05:00|69.54|69.14|69.62|69.22|69.63|69.23|69.49|69.09|208
1749697800000|2025-06-12 03:10:00|69.63|69.23|69.57|69.17|69.68|69.28|69.53|69.13|203
1749698100000|2025-06-12 03:15:00|69.58|69.18|69.47|69.07|69.6|69.2|69.45|69.05|215
1749698400000|2025-06-12 03:20:00|69.48|69.08|69.18|68.78|69.48|69.08|69.08|68.68|309
1749698700000|2025-06-12 03:25:00|69.19|68.79|69.24|68.84|69.24|68.84|69.08|68.68|263
1749699000000|2025-06-12 03:30:00|69.22|68.82|69.32|68.92|69.4|69|69.19|68.79|238
1749699300000|2025-06-12 03:35:00|69.33|68.93|69.4|69|69.43|69.03|69.33|68.93|181
1749699600000|2025-06-12 03:40:00|69.39|68.99|69.51|69.11|69.52|69.12|69.37|68.97|157
1749699900000|2025-06-12 03:45:00|69.52|69.12|69.55|69.15|69.62|69.22|69.43|69.03|158
1749700200000|2025-06-12 03:50:00|69.54|69.14|69.37|68.97|69.55|69.15|69.34|68.94|166
1749700500000|2025-06-12 03:55:00|69.36|68.96|69.27|68.87|69.37|68.97|69.26|68.86|109
1749700800000|2025-06-12 04:00:00|69.28|68.88|69.26|68.86|69.32|68.92|69.21|68.81|198
1749701100000|2025-06-12 04:05:00|69.25|68.85|69.22|68.82|69.27|68.87|69.14|68.74|228
1749701400000|2025-06-12 04:10:00|69.21|68.81|69.09|68.69|69.23|68.83|69.08|68.68|231
1749701700000|2025-06-12 04:15:00|69.1|68.7|69.15|68.75|69.27|68.87|69.07|68.67|259
1749702000000|2025-06-12 04:20:00|69.16|68.76|69.14|68.74|69.16|68.76|69|68.6|249
1749702300000|2025-06-12 04:25:00|69.13|68.73|69.21|68.81|69.29|68.89|69.13|68.73|193
1749702600000|2025-06-12 04:30:00|69.2|68.8|69.1|68.7|69.29|68.89|69.08|68.68|226
1749702900000|2025-06-12 04:35:00|69.09|68.69|69.02|68.62|69.13|68.73|68.92|68.52|269
1749703200000|2025-06-12 04:40:00|69.01|68.61|68.99|68.59|69.05|68.65|68.93|68.53|269
1749703500000|2025-06-12 04:45:00|69|68.6|69.18|68.78|69.18|68.78|68.96|68.56|217
1749703800000|2025-06-12 04:50:00|69.17|68.77|69.17|68.77|69.19|68.79|69.07|68.67|165
1749704100000|2025-06-12 04:55:00|69.16|68.76|69.25|68.85|69.25|68.85|69.13|68.73|72
1749704400000|2025-06-12 05:00:00|69.24|68.84|69.03|68.63|69.24|68.84|69.02|68.62|186
1749704700000|2025-06-12 05:05:00|69.02|68.62|69.01|68.61|69.17|68.77|69|68.6|101
1749705000000|2025-06-12 05:10:00|69|68.6|69.24|68.84|69.24|68.84|69|68.6|69
1749705300000|2025-06-12 05:15:00|69.25|68.85|69.42|69.02|69.43|69.03|69.25|68.85|79
1749705600000|2025-06-12 05:20:00|69.43|69.03|69.59|69.19|69.6|69.2|69.42|69.02|55
1749705900000|2025-06-12 05:25:00|69.58|69.18|69.56|69.16|69.62|69.22|69.53|69.13|92
1749706200000|2025-06-12 05:30:00|69.57|69.17|69.54|69.14|69.58|69.18|69.48|69.08|83
1749706500000|2025-06-12 05:35:00|69.53|69.13|69.58|69.18|69.65|69.25|69.53|69.13|111
1749706800000|2025-06-12 05:40:00|69.57|69.17|69.39|68.99|69.58|69.18|69.37|68.97|113
1749707100000|2025-06-12 05:45:00|69.4|69|69.52|69.12|69.53|69.13|69.36|68.96|70
1749707400000|2025-06-12 05:50:00|69.51|69.11|69.47|69.07|69.53|69.13|69.44|69.04|72
1749707700000|2025-06-12 05:55:00|69.48|69.08|69.5|69.1|69.57|69.17|69.45|69.05|100
1749708000000|2025-06-12 06:00:00|69.49|69.09|69.35|68.95|69.5|69.1|69.35|68.95|127
1749708300000|2025-06-12 06:05:00|69.34|68.94|69.37|68.97|69.48|69.08|69.3|68.9|106
1749708600000|2025-06-12 06:10:00|69.38|68.98|69.26|68.86|69.38|68.98|69.26|68.86|113
1749708900000|2025-06-12 06:15:00|69.25|68.85|69.19|68.79|69.32|68.92|69.17|68.77|204
1749709200000|2025-06-12 06:20:00|69.2|68.8|69.29|68.89|69.36|68.96|69.11|68.71|155
1749709500000|2025-06-12 06:25:00|69.3|68.9|69.26|68.86|69.3|68.9|69.15|68.75|140
1749709800000|2025-06-12 06:30:00|69.27|68.87|69.35|68.95|69.39|68.99|69.26|68.86|139
1749710100000|2025-06-12 06:35:00|69.34|68.94|69.47|69.07|69.48|69.08|69.27|68.87|129
1749710400000|2025-06-12 06:40:00|69.48|69.08|69.54|69.14|69.6|69.2|69.46|69.06|150
1749710700000|2025-06-12 06:45:00|69.55|69.15|69.46|69.06|69.55|69.15|69.43|69.03|232
1749711000000|2025-06-12 06:50:00|69.45|69.05|69.51|69.11|69.55|69.15|69.43|69.03|203
1749711300000|2025-06-12 06:55:00|69.5|69.1|69.45|69.05|69.54|69.14|69.44|69.04|140
1749711600000|2025-06-12 07:00:00|69.46|69.06|69.48|69.08|69.53|69.13|69.41|69.01|234
1749711900000|2025-06-12 07:05:00|69.49|69.09|69.43|69.03|69.49|69.09|69.29|68.89|71
1749712200000|2025-06-12 07:10:00|69.41|69.01|69.29|68.89|69.42|69.02|69.29|68.89|92
1749712500000|2025-06-12 07:15:00|69.28|68.88|69.3|68.9|69.35|68.95|69.2|68.8|147
1749712800000|2025-06-12 07:20:00|69.31|68.91|69.26|68.86|69.36|68.96|69.25|68.85|161
1749713100000|2025-06-12 07:25:00|69.27|68.87|69.15|68.75|69.29|68.89|69.14|68.74|133
1749713400000|2025-06-12 07:30:00|69.16|68.76|69.23|68.83|69.24|68.84|69.13|68.73|135
1749713700000|2025-06-12 07:35:00|69.22|68.82|69.01|68.61|69.23|68.83|69|68.6|198
1749714000000|2025-06-12 07:40:00|69.02|68.62|68.93|68.53|69.03|68.63|68.78|68.38|215
1749714300000|2025-06-12 07:45:00|68.91|68.51|69.06|68.66|69.09|68.69|68.84|68.44|251
1749714600000|2025-06-12 07:50:00|69.07|68.67|68.88|68.48|69.15|68.75|68.87|68.47|259
1749714900000|2025-06-12 07:55:00|68.87|68.47|68.91|68.51|69.07|68.67|68.86|68.46|184
1749715200000|2025-06-12 08:00:00|68.9|68.5|68.6|68.2|68.9|68.5|68.59|68.19|261
1749715500000|2025-06-12 08:05:00|68.61|68.21|68.54|68.14|68.62|68.22|68.43|68.03|310
1749715800000|2025-06-12 08:10:00|68.55|68.15|68.83|68.43|68.87|68.47|68.55|68.15|218
1749716100000|2025-06-12 08:15:00|68.84|68.44|68.77|68.37|68.85|68.45|68.67|68.27|302
1749716400000|2025-06-12 08:20:00|68.78|68.38|68.84|68.44|68.93|68.53|68.73|68.33|210
1749716700000|2025-06-12 08:25:00|68.85|68.45|68.76|68.36|68.91|68.51|68.75|68.35|227
1749717000000|2025-06-12 08:30:00|68.75|68.35|68.76|68.36|68.82|68.42|68.66|68.26|251
1749717300000|2025-06-12 08:35:00|68.75|68.35|68.68|68.28|68.8|68.4|68.68|68.28|284
1749717600000|2025-06-12 08:40:00|68.69|68.29|68.87|68.47|68.93|68.53|68.66|68.26|232
1749717900000|2025-06-12 08:45:00|68.86|68.46|68.97|68.57|69.01|68.61|68.77|68.37|247
1749718200000|2025-06-12 08:50:00|68.96|68.56|68.9|68.5|69.08|68.68|68.9|68.5|208
1749718500000|2025-06-12 08:55:00|68.91|68.51|68.78|68.38|69.01|68.61|68.77|68.37|195
1749718800000|2025-06-12 09:00:00|68.79|68.39|68.83|68.43|68.93|68.53|68.74|68.34|162
1749719100000|2025-06-12 09:05:00|68.84|68.44|68.84|68.44|68.87|68.47|68.73|68.33|148
1749719400000|2025-06-12 09:10:00|68.85|68.45|68.76|68.36|68.88|68.48|68.75|68.35|87
1749719700000|2025-06-12 09:15:00|68.75|68.35|68.69|68.29|68.82|68.42|68.65|68.25|118
1749720000000|2025-06-12 09:20:00|68.68|68.28|68.61|68.21|68.8|68.4|68.6|68.2|148
1749720300000|2025-06-12 09:25:00|68.6|68.2|68.72|68.32|68.79|68.39|68.59|68.19|194
1749720600000|2025-06-12 09:30:00|68.73|68.33|68.79|68.39|68.8|68.4|68.72|68.32|175
1749720900000|2025-06-12 09:35:00|68.8|68.4|68.92|68.52|68.94|68.54|68.8|68.4|194
1749721200000|2025-06-12 09:40:00|68.91|68.51|68.86|68.46|68.93|68.53|68.85|68.45|113
1749721500000|2025-06-12 09:45:00|68.87|68.47|68.85|68.45|68.92|68.52|68.78|68.38|168
1749721800000|2025-06-12 09:50:00|68.86|68.46|68.81|68.41|68.86|68.46|68.77|68.37|109
1749722100000|2025-06-12 09:55:00|68.82|68.42|68.81|68.41|68.85|68.45|68.79|68.39|92
1749722400000|2025-06-12 10:00:00|68.8|68.4|68.57|68.17|68.81|68.41|68.56|68.16|150
1749722700000|2025-06-12 10:05:00|68.56|68.16|68.59|68.19|68.61|68.21|68.54|68.14|169
1749723000000|2025-06-12 10:10:00|68.6|68.2|68.57|68.17|68.64|68.24|68.5|68.1|184
1749723300000|2025-06-12 10:15:00|68.56|68.16|68.54|68.14|68.59|68.19|68.31|67.91|304
1749723600000|2025-06-12 10:20:00|68.51|68.11|68.39|67.99|68.61|68.21|68.39|67.99|352
1749723900000|2025-06-12 10:25:00|68.37|67.97|68.41|68.01|68.45|68.05|68.28|67.88|289
1749724200000|2025-06-12 10:30:00|68.4|68|68.34|67.94|68.48|68.08|68.3|67.9|284
1749724500000|2025-06-12 10:35:00|68.35|67.95|68.39|67.99|68.41|68.01|68.3|67.9|287
1749724800000|2025-06-12 10:40:00|68.38|67.98|68.35|67.95|68.44|68.04|68.31|67.91|214
1749725100000|2025-06-12 10:45:00|68.36|67.96|68.32|67.92|68.46|68.06|68.32|67.92|261
1749725400000|2025-06-12 10:50:00|68.31|67.91|68.28|67.88|68.38|67.98|68.2|67.8|260
1749725700000|2025-06-12 10:55:00|68.29|67.89|68.43|68.03|68.47|68.07|68.23|67.83|278
1749726000000|2025-06-12 11:00:00|68.42|68.02|68.35|67.95|68.49|68.09|68.3|67.9|260
1749726300000|2025-06-12 11:05:00|68.36|67.96|68.21|67.81|68.36|67.96|68.2|67.8|161
1749726600000|2025-06-12 11:10:00|68.22|67.82|68.39|67.99|68.4|68|68.22|67.82|171
1749726900000|2025-06-12 11:15:00|68.38|67.98|68.1|67.7|68.38|67.98|68.03|67.63|240
1749727200000|2025-06-12 11:20:00|68.11|67.71|68.05|67.65|68.15|67.75|67.97|67.57|213
1749727500000|2025-06-12 11:25:00|68.04|67.64|67.82|67.42|68.06|67.66|67.8|67.4|212
1749727800000|2025-06-12 11:30:00|67.83|67.43|67.8|67.4|67.86|67.46|67.77|67.37|274
1749728100000|2025-06-12 11:35:00|67.82|67.42|67.84|67.44|67.99|67.59|67.79|67.39|258
1749728400000|2025-06-12 11:40:00|67.83|67.43|68.06|67.66|68.1|67.7|67.83|67.43|206
1749728700000|2025-06-12 11:45:00|68.04|67.64|68.02|67.62|68.14|67.74|68|67.6|289
1749729000000|2025-06-12 11:50:00|68.03|67.63|67.97|67.57|68.13|67.73|67.94|67.54|218
1749729300000|2025-06-12 11:55:00|67.96|67.56|67.94|67.54|67.98|67.58|67.9|67.5|164
1749729600000|2025-06-12 12:00:00|67.95|67.55|68.1|67.7|68.11|67.71|67.9|67.5|205
1749729900000|2025-06-12 12:05:00|68.11|67.71|67.85|67.45|68.12|67.72|67.83|67.43|211
1749730200000|2025-06-12 12:10:00|67.84|67.44|67.93|67.53|68|67.6|67.83|67.43|148
1749730500000|2025-06-12 12:15:00|67.92|67.52|67.99|67.59|68.08|67.68|67.9|67.5|148
1749730800000|2025-06-12 12:20:00|68|67.6|68.11|67.71|68.17|67.77|67.93|67.53|97
1749731100000|2025-06-12 12:25:00|68.12|67.72|68.19|67.79|68.2|67.8|68.1|67.7|50
1749731400000|2025-06-12 12:30:00|68.2|67.8|68.51|68.11|68.54|68.14|68.15|67.75|189
1749731700000|2025-06-12 12:35:00|68.5|68.1|68.61|68.21|68.66|68.26|68.46|68.06|144
1749732000000|2025-06-12 12:40:00|68.63|68.23|68.65|68.25|68.69|68.29|68.57|68.17|131
1749732300000|2025-06-12 12:45:00|68.64|68.24|68.5|68.1|68.64|68.24|68.48|68.08|138
1749732600000|2025-06-12 12:50:00|68.49|68.09|68.43|68.03|68.52|68.12|68.4|68|148
1749732900000|2025-06-12 12:55:00|68.44|68.04|68.49|68.09|68.5|68.1|68.36|67.96|164
1749733200000|2025-06-12 13:00:00|68.48|68.08|68.67|68.27|68.68|68.28|68.44|68.04|125
1749733500000|2025-06-12 13:05:00|68.68|68.28|68.65|68.25|68.72|68.32|68.58|68.18|104
1749733800000|2025-06-12 13:10:00|68.66|68.26|68.53|68.13|68.68|68.28|68.53|68.13|152
1749734100000|2025-06-12 13:15:00|68.54|68.14|68.59|68.19|68.64|68.24|68.51|68.11|150
1749734400000|2025-06-12 13:20:00|68.6|68.2|68.43|68.03|68.64|68.24|68.41|68.01|121
1749734700000|2025-06-12 13:25:00|68.44|68.04|68.44|68.04|68.46|68.06|68.36|67.96|114
1749735000000|2025-06-12 13:30:00|68.43|68.03|68.56|68.16|68.6|68.2|68.34|67.94|215
1749735300000|2025-06-12 13:35:00|68.57|68.17|68.72|68.32|68.75|68.35|68.51|68.11|200
1749735600000|2025-06-12 13:40:00|68.73|68.33|68.74|68.34|68.8|68.4|68.68|68.28|188
1749735900000|2025-06-12 13:45:00|68.73|68.33|68.64|68.24|68.74|68.34|68.59|68.19|184
1749736200000|2025-06-12 13:50:00|68.63|68.23|68.66|68.26|68.76|68.36|68.55|68.15|139
1749736500000|2025-06-12 13:55:00|68.67|68.27|68.57|68.17|68.67|68.27|68.45|68.05|114
1749736800000|2025-06-12 14:00:00|68.6|68.2|68.72|68.32|68.74|68.34|68.59|68.19|131
1749737100000|2025-06-12 14:05:00|68.73|68.33|68.88|68.48|68.91|68.51|68.7|68.3|152
1749737400000|2025-06-12 14:10:00|68.89|68.49|68.97|68.57|69.01|68.61|68.81|68.41|153
1749737700000|2025-06-12 14:15:00|68.96|68.56|69.01|68.61|69.03|68.63|68.9|68.5|165
1749738000000|2025-06-12 14:20:00|69|68.6|68.91|68.51|69.01|68.61|68.85|68.45|146
1749738300000|2025-06-12 14:25:00|68.93|68.53|68.91|68.51|69.03|68.63|68.86|68.46|184
1749738600000|2025-06-12 14:30:00|68.92|68.52|69.06|68.66|69.08|68.68|68.85|68.45|151
1749738900000|2025-06-12 14:35:00|69.07|68.67|69.09|68.69|69.13|68.73|69.04|68.64|155
1749739200000|2025-06-12 14:40:00|69.1|68.7|69.08|68.68|69.11|68.71|68.98|68.58|145
1749739500000|2025-06-12 14:45:00|69.07|68.67|69.11|68.71|69.12|68.72|69.05|68.65|146
1749739800000|2025-06-12 14:50:00|69.1|68.7|69.12|68.72|69.18|68.78|69.1|68.7|53
1749740100000|2025-06-12 14:55:00|69.13|68.73|69.1|68.7|69.14|68.74|69|68.6|84
1749740400000|2025-06-12 15:00:00|69.08|68.68|69.11|68.71|69.21|68.81|69.08|68.68|90
1749740700000|2025-06-12 15:05:00|69.12|68.72|69.11|68.71|69.2|68.8|69.1|68.7|205
1749741000000|2025-06-12 15:10:00|69.1|68.7|68.88|68.48|69.12|68.72|68.87|68.47|206
1749741300000|2025-06-12 15:15:00|68.87|68.47|68.7|68.3|68.98|68.58|68.69|68.29|143
1749741600000|2025-06-12 15:20:00|68.69|68.29|68.43|68.03|68.72|68.32|68.41|68.01|175
1749741900000|2025-06-12 15:25:00|68.42|68.02|68.34|67.94|68.48|68.08|68.22|67.82|217
1749742200000|2025-06-12 15:30:00|68.33|67.93|68.45|68.05|68.46|68.06|68.29|67.89|212
1749742500000|2025-06-12 15:35:00|68.46|68.06|68.46|68.06|68.56|68.16|68.41|68.01|235
1749742800000|2025-06-12 15:40:00|68.45|68.05|68.46|68.06|68.54|68.14|68.42|68.02|212
1749743100000|2025-06-12 15:45:00|68.45|68.05|67.98|67.58|68.47|68.07|67.98|67.58|295
1749743400000|2025-06-12 15:50:00|67.99|67.59|67.95|67.55|68.08|67.68|67.85|67.45|229
1749743700000|2025-06-12 15:55:00|67.94|67.54|67.93|67.53|68.04|67.64|67.91|67.51|237
1749744000000|2025-06-12 16:00:00|67.94|67.54|67.94|67.54|68.06|67.66|67.84|67.44|339
1749744300000|2025-06-12 16:05:00|67.93|67.53|68.22|67.82|68.29|67.89|67.93|67.53|245
1749744600000|2025-06-12 16:10:00|68.24|67.84|68.14|67.74|68.29|67.89|68.08|67.68|291
1749744900000|2025-06-12 16:15:00|68.13|67.73|68.35|67.95|68.38|67.98|68.12|67.72|183
1749745200000|2025-06-12 16:20:00|68.36|67.96|68.46|68.06|68.48|68.08|68.35|67.95|212
1749745500000|2025-06-12 16:25:00|68.45|68.05|68.64|68.24|68.71|68.31|68.43|68.03|199
1749745800000|2025-06-12 16:30:00|68.65|68.25|68.45|68.05|68.65|68.25|68.39|67.99|270
1749746100000|2025-06-12 16:35:00|68.46|68.06|68.42|68.02|68.61|68.21|68.37|67.97|206
1749746400000|2025-06-12 16:40:00|68.41|68.01|68.49|68.09|68.53|68.13|68.4|68|200
1749746700000|2025-06-12 16:45:00|68.5|68.1|68.37|67.97|68.57|68.17|68.33|67.93|172
1749747000000|2025-06-12 16:50:00|68.36|67.96|68.39|67.99|68.42|68.02|68.3|67.9|190
1749747300000|2025-06-12 16:55:00|68.38|67.98|68.49|68.09|68.53|68.13|68.38|67.98|155
1749747600000|2025-06-12 17:00:00|68.48|68.08|68.6|68.2|68.6|68.2|68.4|68|185
1749747900000|2025-06-12 17:05:00|68.61|68.21|68.63|68.23|68.72|68.32|68.61|68.21|150
1749748200000|2025-06-12 17:10:00|68.64|68.24|68.64|68.24|68.74|68.34|68.6|68.2|170
1749748500000|2025-06-12 17:15:00|68.63|68.23|68.86|68.46|68.87|68.47|68.62|68.22|198
1749748800000|2025-06-12 17:20:00|68.87|68.47|68.78|68.38|68.93|68.53|68.75|68.35|193
1749749100000|2025-06-12 17:25:00|68.77|68.37|68.8|68.4|68.92|68.52|68.77|68.37|174
1749749400000|2025-06-12 17:30:00|68.81|68.41|68.94|68.54|68.97|68.57|68.81|68.41|175
1749749700000|2025-06-12 17:35:00|68.93|68.53|68.87|68.47|68.95|68.55|68.79|68.39|204
1749750000000|2025-06-12 17:40:00|68.86|68.46|68.88|68.48|68.95|68.55|68.84|68.44|279
1749750300000|2025-06-12 17:45:00|68.89|68.49|68.99|68.59|69.01|68.61|68.87|68.47|288
1749750600000|2025-06-12 17:50:00|68.98|68.58|68.95|68.55|69.04|68.64|68.9|68.5|197
1749750900000|2025-06-12 17:55:00|68.94|68.54|68.87|68.47|68.95|68.55|68.78|68.38|190
1749751200000|2025-06-12 18:00:00|68.86|68.46|68.71|68.31|68.96|68.56|68.71|68.31|211
1749751500000|2025-06-12 18:05:00|68.7|68.3|68.45|68.05|68.7|68.3|68.43|68.03|172
1749751800000|2025-06-12 18:10:00|68.44|68.04|68.42|68.02|68.57|68.17|68.41|68.01|168
1749752100000|2025-06-12 18:15:00|68.43|68.03|68.21|67.81|68.49|68.09|68.17|67.77|227
1749752400000|2025-06-12 18:20:00|68.2|67.8|68.07|67.67|68.26|67.86|68.02|67.62|248
1749752700000|2025-06-12 18:25:00|68.08|67.68|68.11|67.71|68.13|67.73|68|67.6|297
1749753000000|2025-06-12 18:30:00|68.12|67.72|68.25|67.85|68.27|67.87|68|67.6|263
1749753300000|2025-06-12 18:35:00|68.26|67.86|68.31|67.91|68.35|67.95|68.23|67.83|268
1749753600000|2025-06-12 18:40:00|68.3|67.9|68.03|67.63|68.32|67.92|68|67.6|271
1749753900000|2025-06-12 18:45:00|68.02|67.62|67.88|67.48|68.04|67.64|67.82|67.42|241
1749754200000|2025-06-12 18:50:00|67.89|67.49|68.13|67.73|68.15|67.75|67.86|67.46|219
1749754500000|2025-06-12 18:55:00|68.14|67.74|68.12|67.72|68.22|67.82|68.09|67.69|215
1749754800000|2025-06-12 19:00:00|68.11|67.71|68.29|67.89|68.33|67.93|67.98|67.58|240
1749755100000|2025-06-12 19:05:00|68.28|67.88|68.22|67.82|68.28|67.88|68.11|67.71|148
1749755400000|2025-06-12 19:10:00|68.23|67.83|68.28|67.88|68.31|67.91|68.11|67.71|226
1749755700000|2025-06-12 19:15:00|68.29|67.89|68.16|67.76|68.36|67.96|68.15|67.75|213
1749756000000|2025-06-12 19:20:00|68.15|67.75|68.26|67.86|68.31|67.91|68.12|67.72|220
1749756300000|2025-06-12 19:25:00|68.27|67.87|68.18|67.78|68.35|67.95|68.13|67.73|259
1749756600000|2025-06-12 19:30:00|68.19|67.79|68.15|67.75|68.2|67.8|68.11|67.71|256
1749756900000|2025-06-12 19:35:00|68.14|67.74|67.88|67.48|68.17|67.77|67.86|67.46|276
1749757200000|2025-06-12 19:40:00|67.87|67.47|67.86|67.46|68|67.6|67.84|67.44|166
1749757500000|2025-06-12 19:45:00|67.85|67.45|67.21|66.81|67.85|67.45|67.18|66.78|405
1749757800000|2025-06-12 19:50:00|67.2|66.8|66.96|66.56|67.25|66.85|66.91|66.51|400
1749758100000|2025-06-12 19:55:00|66.97|66.57|67.07|66.67|67.11|66.71|66.86|66.46|342
1749758400000|2025-06-12 20:00:00|67.06|66.66|67.09|66.69|67.21|66.81|66.79|66.39|489
1749758700000|2025-06-12 20:05:00|67.08|66.68|67.16|66.76|67.25|66.85|67|66.6|398
1749759000000|2025-06-12 20:10:00|67.15|66.75|67.01|66.61|67.26|66.86|66.91|66.51|374
1749759300000|2025-06-12 20:15:00|67|66.6|67.24|66.84|67.31|66.91|66.96|66.56|357
1749759600000|2025-06-12 20:20:00|67.25|66.85|67.15|66.75|67.25|66.85|67.07|66.67|311
1749759900000|2025-06-12 20:25:00|67.14|66.74|67.29|66.89|67.31|66.91|67.01|66.61|329
1749760200000|2025-06-12 20:30:00|67.28|66.88|67.02|66.62|67.32|66.92|67.02|66.62|314
1749760500000|2025-06-12 20:35:00|67.01|66.61|66.81|66.41|67.14|66.74|66.76|66.36|354
1749760800000|2025-06-12 20:40:00|66.8|66.4|66.62|66.22|66.81|66.41|66.53|66.13|371
1749761100000|2025-06-12 20:45:00|66.63|66.23|66.17|65.77|66.68|66.28|66.09|65.69|571
1749761400000|2025-06-12 20:50:00|66.18|65.78|66|65.6|66.34|65.94|65.98|65.58|511
1749761700000|2025-06-12 20:55:00|66.01|65.61|66.36|65.96|66.56|66.16|65.94|65.54|445
1749762000000|2025-06-12 21:00:00|66.35|65.95|66.41|66.01|66.44|66.04|66.17|65.77|431
1749762300000|2025-06-12 21:05:00|66.4|66|66.36|65.96|66.55|66.15|66.18|65.78|352
1749762600000|2025-06-12 21:10:00|66.37|65.97|66.4|66|66.56|66.16|66.36|65.96|292
1749762900000|2025-06-12 21:15:00|66.39|65.99|66.44|66.04|66.65|66.25|66.39|65.99|261
1749763200000|2025-06-12 21:20:00|66.45|66.05|66.5|66.1|66.58|66.18|66.29|65.89|181
1749763500000|2025-06-12 21:25:00|66.51|66.11|66.68|66.28|66.68|66.28|66.39|65.99|166
1749763800000|2025-06-12 21:30:00|66.69|66.29|66.54|66.14|66.73|66.33|66.52|66.12|140
1749764100000|2025-06-12 21:35:00|66.53|66.13|66.38|65.98|66.58|66.18|66.35|65.95|139
1749764400000|2025-06-12 21:40:00|66.4|66|66.49|66.09|66.52|66.12|66.34|65.94|118
1749764700000|2025-06-12 21:45:00|66.48|66.08|66.54|66.14|66.55|66.15|66.48|66.08|97
1749765000000|2025-06-12 21:50:00|66.53|66.13|66.54|66.14|66.55|66.15|66.49|66.09|88
1749765300000|2025-06-12 21:55:00|66.55|66.15|66.09|65.69|66.55|66.15|66.06|65.66|174
1749765600000|2025-06-12 22:00:00|66.08|65.68|66.39|65.99|66.43|66.03|66.07|65.67|294
1749765900000|2025-06-12 22:05:00|66.4|66|66.23|65.83|66.4|66|66.21|65.81|338
1749766200000|2025-06-12 22:10:00|66.24|65.84|66.32|65.92|66.35|65.95|66.17|65.77|380
1749766500000|2025-06-12 22:15:00|66.31|65.91|66.02|65.62|66.35|65.95|66.02|65.62|383
1749766800000|2025-06-12 22:20:00|66.01|65.61|66.13|65.73|66.2|65.8|65.99|65.59|381
1749767100000|2025-06-12 22:25:00|66.12|65.72|66.01|65.61|66.2|65.8|66|65.6|377
1749767400000|2025-06-12 22:30:00|66|65.6|66.08|65.68|66.16|65.76|65.91|65.51|383
1749767700000|2025-06-12 22:35:00|66.09|65.69|66.19|65.79|66.27|65.87|66.07|65.67|306
1749768000000|2025-06-12 22:40:00|66.2|65.8|66.08|65.68|66.28|65.88|66.08|65.68|346
1749768300000|2025-06-12 22:45:00|66.09|65.69|66.12|65.72|66.24|65.84|66.06|65.66|350
1749768600000|2025-06-12 22:50:00|66.11|65.71|66.17|65.77|66.27|65.87|66.09|65.69|355
1749768900000|2025-06-12 22:55:00|66.16|65.76|66.26|65.86|66.31|65.91|66.12|65.72|343
1749769200000|2025-06-12 23:00:00|66.25|65.85|66.29|65.89|66.34|65.94|66.22|65.82|331
1749769500000|2025-06-12 23:05:00|66.28|65.88|66.29|65.89|66.34|65.94|66.2|65.8|338
1749769800000|2025-06-12 23:10:00|66.3|65.9|66.22|65.82|66.43|66.03|66.19|65.79|296
1749770100000|2025-06-12 23:15:00|66.21|65.81|66.45|66.05|66.46|66.06|66.17|65.77|346
1749770400000|2025-06-12 23:20:00|66.46|66.06|66.62|66.22|66.65|66.25|66.45|66.05|287
1749770700000|2025-06-12 23:25:00|66.63|66.23|66.62|66.22|66.65|66.25|66.57|66.17|383
1749771000000|2025-06-12 23:30:00|66.61|66.21|66.55|66.15|66.68|66.28|66.54|66.14|377
1749771300000|2025-06-12 23:35:00|66.56|66.16|66.61|66.21|66.64|66.24|66.51|66.11|277
1749771600000|2025-06-12 23:40:00|66.6|66.2|66.75|66.35|66.79|66.39|66.57|66.17|219
1749771900000|2025-06-12 23:45:00|66.74|66.34|66.77|66.37|66.8|66.4|66.65|66.25|361
1749772200000|2025-06-12 23:50:00|66.76|66.36|66.61|66.21|66.78|66.38|66.58|66.18|434
1749772500000|2025-06-12 23:55:00|66.6|66.2|66.34|65.94|66.6|66.2|66.34|65.94|353
1749686400000|2025-06-12 00:00:00|70.01|69.61|69.92|69.52|70.11|69.71|69.91|69.51|145
1749686700000|2025-06-12 00:05:00|69.93|69.53|69.96|69.56|69.97|69.57|69.83|69.43|176
1749687000000|2025-06-12 00:10:00|69.97|69.57|69.92|69.52|70.05|69.65|69.82|69.42|160
1749687300000|2025-06-12 00:15:00|69.93|69.53|69.96|69.56|70.04|69.64|69.9|69.5|222
1749687600000|2025-06-12 00:20:00|69.97|69.57|70.11|69.71|70.2|69.8|69.96|69.56|237
1749687900000|2025-06-12 00:25:00|70.12|69.72|69.85|69.45|70.21|69.81|69.85|69.45|190
1749688200000|2025-06-12 00:30:00|69.84|69.44|69.76|69.36|69.9|69.5|69.71|69.31|218
1749688500000|2025-06-12 00:35:00|69.75|69.35|69.84|69.44|69.84|69.44|69.53|69.13|196
1749688800000|2025-06-12 00:40:00|69.85|69.45|70.02|69.62|70.03|69.63|69.72|69.32|221
1749689100000|2025-06-12 00:45:00|70.04|69.64|70.04|69.64|70.16|69.76|70.04|69.64|190
1749689400000|2025-06-12 00:50:00|70.03|69.63|70.14|69.74|70.17|69.77|70.01|69.61|308
1749689700000|2025-06-12 00:55:00|70.13|69.73|70.05|69.65|70.14|69.74|70.01|69.61|321
1749690000000|2025-06-12 01:00:00|70.04|69.64|69.7|69.3|70.08|69.68|69.7|69.3|212
1749690300000|2025-06-12 01:05:00|69.71|69.31|69.94|69.54|69.96|69.56|69.71|69.31|305
1749690600000|2025-06-12 01:10:00|69.95|69.55|69.78|69.38|69.99|69.59|69.74|69.34|263
1749690900000|2025-06-12 01:15:00|69.77|69.37|69.99|69.59|70.01|69.61|69.71|69.31|240
1749691200000|2025-06-12 01:20:00|70|69.6|69.77|69.37|70.02|69.62|69.74|69.34|219
1749691500000|2025-06-12 01:25:00|69.78|69.38|69.77|69.37|69.86|69.46|69.71|69.31|218
1749691800000|2025-06-12 01:30:00|69.76|69.36|69.58|69.18|69.82|69.42|69.48|69.08|318
1749692100000|2025-06-12 01:35:00|69.59|69.19|69.78|69.38|69.78|69.38|69.49|69.09|384
1749692400000|2025-06-12 01:40:00|69.79|69.39|69.85|69.45|69.9|69.5|69.69|69.29|214
1749692700000|2025-06-12 01:45:00|69.86|69.46|69.68|69.28|69.86|69.46|69.63|69.23|320
1749693000000|2025-06-12 01:50:00|69.69|69.29|69.85|69.45|69.89|69.49|69.69|69.29|165
1749693300000|2025-06-12 01:55:00|69.86|69.46|69.92|69.52|69.95|69.55|69.84|69.44|198
1749693600000|2025-06-12 02:00:00|69.93|69.53|70.02|69.62|70.04|69.64|69.84|69.44|259
1749693900000|2025-06-12 02:05:00|70.01|69.61|69.97|69.57|70.11|69.71|69.93|69.53|216
1749694200000|2025-06-12 02:10:00|69.98|69.58|69.83|69.43|70|69.6|69.81|69.41|172
1749694500000|2025-06-12 02:15:00|69.81|69.41|69.72|69.32|69.87|69.47|69.67|69.27|227
1749694800000|2025-06-12 02:20:00|69.73|69.33|69.69|69.29|69.76|69.36|69.59|69.19|197
1749695100000|2025-06-12 02:25:00|69.71|69.31|69.78|69.38|69.82|69.42|69.66|69.26|157
1749695400000|2025-06-12 02:30:00|69.79|69.39|69.64|69.24|69.8|69.4|69.58|69.18|228
1749695700000|2025-06-12 02:35:00|69.65|69.25|69.7|69.3|69.84|69.44|69.65|69.25|221
1749696000000|2025-06-12 02:40:00|69.71|69.31|69.6|69.2|69.75|69.35|69.6|69.2|132
1749696300000|2025-06-12 02:45:00|69.59|69.19|69.69|69.29|69.7|69.3|69.55|69.15|176
1749696600000|2025-06-12 02:50:00|69.7|69.3|69.66|69.26|69.76|69.36|69.64|69.24|187
1749696900000|2025-06-12 02:55:00|69.65|69.25|69.6|69.2|69.69|69.29|69.59|69.19|146
1749697200000|2025-06-12 03:00:00|69.61|69.21|69.53|69.13|69.66|69.26|69.53|69.13|184
1749697500000|2025-06-12 03:05:00|69.54|69.14|69.62|69.22|69.63|69.23|69.49|69.09|208
1749697800000|2025-06-12 03:10:00|69.63|69.23|69.57|69.17|69.68|69.28|69.53|69.13|203
1749698100000|2025-06-12 03:15:00|69.58|69.18|69.47|69.07|69.6|69.2|69.45|69.05|215
1749698400000|2025-06-12 03:20:00|69.48|69.08|69.18|68.78|69.48|69.08|69.08|68.68|309
1749698700000|2025-06-12 03:25:00|69.19|68.79|69.24|68.84|69.24|68.84|69.08|68.68|263
1749699000000|2025-06-12 03:30:00|69.22|68.82|69.32|68.92|69.4|69|69.19|68.79|238
1749699300000|2025-06-12 03:35:00|69.33|68.93|69.4|69|69.43|69.03|69.33|68.93|181
1749699600000|2025-06-12 03:40:00|69.39|68.99|69.51|69.11|69.52|69.12|69.37|68.97|157
1749699900000|2025-06-12 03:45:00|69.52|69.12|69.55|69.15|69.62|69.22|69.43|69.03|158
1749700200000|2025-06-12 03:50:00|69.54|69.14|69.37|68.97|69.55|69.15|69.34|68.94|166
1749700500000|2025-06-12 03:55:00|69.36|68.96|69.27|68.87|69.37|68.97|69.26|68.86|109
1749700800000|2025-06-12 04:00:00|69.28|68.88|69.26|68.86|69.32|68.92|69.21|68.81|198
1749701100000|2025-06-12 04:05:00|69.25|68.85|69.22|68.82|69.27|68.87|69.14|68.74|228
1749701400000|2025-06-12 04:10:00|69.21|68.81|69.09|68.69|69.23|68.83|69.08|68.68|231
1749701700000|2025-06-12 04:15:00|69.1|68.7|69.15|68.75|69.27|68.87|69.07|68.67|259
1749702000000|2025-06-12 04:20:00|69.16|68.76|69.14|68.74|69.16|68.76|69|68.6|249
1749702300000|2025-06-12 04:25:00|69.13|68.73|69.21|68.81|69.29|68.89|69.13|68.73|193
1749702600000|2025-06-12 04:30:00|69.2|68.8|69.1|68.7|69.29|68.89|69.08|68.68|226
1749702900000|2025-06-12 04:35:00|69.09|68.69|69.02|68.62|69.13|68.73|68.92|68.52|269
1749703200000|2025-06-12 04:40:00|69.01|68.61|68.99|68.59|69.05|68.65|68.93|68.53|269
1749703500000|2025-06-12 04:45:00|69|68.6|69.18|68.78|69.18|68.78|68.96|68.56|217
1749703800000|2025-06-12 04:50:00|69.17|68.77|69.17|68.77|69.19|68.79|69.07|68.67|165
1749704100000|2025-06-12 04:55:00|69.16|68.76|69.25|68.85|69.25|68.85|69.13|68.73|72
1749704400000|2025-06-12 05:00:00|69.24|68.84|69.03|68.63|69.24|68.84|69.02|68.62|186
1749704700000|2025-06-12 05:05:00|69.02|68.62|69.01|68.61|69.17|68.77|69|68.6|101
1749705000000|2025-06-12 05:10:00|69|68.6|69.24|68.84|69.24|68.84|69|68.6|69
1749705300000|2025-06-12 05:15:00|69.25|68.85|69.42|69.02|69.43|69.03|69.25|68.85|79
1749705600000|2025-06-12 05:20:00|69.43|69.03|69.59|69.19|69.6|69.2|69.42|69.02|55
1749705900000|2025-06-12 05:25:00|69.58|69.18|69.56|69.16|69.62|69.22|69.53|69.13|92
1749706200000|2025-06-12 05:30:00|69.57|69.17|69.54|69.14|69.58|69.18|69.48|69.08|83
1749706500000|2025-06-12 05:35:00|69.53|69.13|69.58|69.18|69.65|69.25|69.53|69.13|111
1749706800000|2025-06-12 05:40:00|69.57|69.17|69.39|68.99|69.58|69.18|69.37|68.97|113
1749707100000|2025-06-12 05:45:00|69.4|69|69.52|69.12|69.53|69.13|69.36|68.96|70
1749707400000|2025-06-12 05:50:00|69.51|69.11|69.47|69.07|69.53|69.13|69.44|69.04|72
1749707700000|2025-06-12 05:55:00|69.48|69.08|69.5|69.1|69.57|69.17|69.45|69.05|100
1749708000000|2025-06-12 06:00:00|69.49|69.09|69.35|68.95|69.5|69.1|69.35|68.95|127
1749708300000|2025-06-12 06:05:00|69.34|68.94|69.37|68.97|69.48|69.08|69.3|68.9|106
1749708600000|2025-06-12 06:10:00|69.38|68.98|69.26|68.86|69.38|68.98|69.26|68.86|113
1749708900000|2025-06-12 06:15:00|69.25|68.85|69.19|68.79|69.32|68.92|69.17|68.77|204
1749709200000|2025-06-12 06:20:00|69.2|68.8|69.29|68.89|69.36|68.96|69.11|68.71|155
1749709500000|2025-06-12 06:25:00|69.3|68.9|69.26|68.86|69.3|68.9|69.15|68.75|140
1749709800000|2025-06-12 06:30:00|69.27|68.87|69.35|68.95|69.39|68.99|69.26|68.86|139
1749710100000|2025-06-12 06:35:00|69.34|68.94|69.47|69.07|69.48|69.08|69.27|68.87|129
1749710400000|2025-06-12 06:40:00|69.48|69.08|69.54|69.14|69.6|69.2|69.46|69.06|150
1749710700000|2025-06-12 06:45:00|69.55|69.15|69.46|69.06|69.55|69.15|69.43|69.03|232
1749711000000|2025-06-12 06:50:00|69.45|69.05|69.51|69.11|69.55|69.15|69.43|69.03|203
1749711300000|2025-06-12 06:55:00|69.5|69.1|69.45|69.05|69.54|69.14|69.44|69.04|140
1749711600000|2025-06-12 07:00:00|69.46|69.06|69.48|69.08|69.53|69.13|69.41|69.01|234
1749711900000|2025-06-12 07:05:00|69.49|69.09|69.43|69.03|69.49|69.09|69.29|68.89|71
1749712200000|2025-06-12 07:10:00|69.41|69.01|69.29|68.89|69.42|69.02|69.29|68.89|92
1749712500000|2025-06-12 07:15:00|69.28|68.88|69.3|68.9|69.35|68.95|69.2|68.8|147
1749712800000|2025-06-12 07:20:00|69.31|68.91|69.26|68.86|69.36|68.96|69.25|68.85|161
1749713100000|2025-06-12 07:25:00|69.27|68.87|69.15|68.75|69.29|68.89|69.14|68.74|133
1749713400000|2025-06-12 07:30:00|69.16|68.76|69.23|68.83|69.24|68.84|69.13|68.73|135
1749713700000|2025-06-12 07:35:00|69.22|68.82|69.01|68.61|69.23|68.83|69|68.6|198
1749714000000|2025-06-12 07:40:00|69.02|68.62|68.93|68.53|69.03|68.63|68.78|68.38|215
1749714300000|2025-06-12 07:45:00|68.91|68.51|69.06|68.66|69.09|68.69|68.84|68.44|251
1749714600000|2025-06-12 07:50:00|69.07|68.67|68.88|68.48|69.15|68.75|68.87|68.47|259
1749714900000|2025-06-12 07:55:00|68.87|68.47|68.91|68.51|69.07|68.67|68.86|68.46|184
1749715200000|2025-06-12 08:00:00|68.9|68.5|68.6|68.2|68.9|68.5|68.59|68.19|261
1749715500000|2025-06-12 08:05:00|68.61|68.21|68.54|68.14|68.62|68.22|68.43|68.03|310
1749715800000|2025-06-12 08:10:00|68.55|68.15|68.83|68.43|68.87|68.47|68.55|68.15|218
1749716100000|2025-06-12 08:15:00|68.84|68.44|68.77|68.37|68.85|68.45|68.67|68.27|302
1749716400000|2025-06-12 08:20:00|68.78|68.38|68.84|68.44|68.93|68.53|68.73|68.33|210
1749716700000|2025-06-12 08:25:00|68.85|68.45|68.76|68.36|68.91|68.51|68.75|68.35|227
1749717000000|2025-06-12 08:30:00|68.75|68.35|68.76|68.36|68.82|68.42|68.66|68.26|251
1749717300000|2025-06-12 08:35:00|68.75|68.35|68.68|68.28|68.8|68.4|68.68|68.28|284
1749717600000|2025-06-12 08:40:00|68.69|68.29|68.87|68.47|68.93|68.53|68.66|68.26|232
1749717900000|2025-06-12 08:45:00|68.86|68.46|68.97|68.57|69.01|68.61|68.77|68.37|247
1749718200000|2025-06-12 08:50:00|68.96|68.56|68.9|68.5|69.08|68.68|68.9|68.5|208
1749718500000|2025-06-12 08:55:00|68.91|68.51|68.78|68.38|69.01|68.61|68.77|68.37|195
1749718800000|2025-06-12 09:00:00|68.79|68.39|68.83|68.43|68.93|68.53|68.74|68.34|162
1749719100000|2025-06-12 09:05:00|68.84|68.44|68.84|68.44|68.87|68.47|68.73|68.33|148
1749719400000|2025-06-12 09:10:00|68.85|68.45|68.76|68.36|68.88|68.48|68.75|68.35|87
1749719700000|2025-06-12 09:15:00|68.75|68.35|68.69|68.29|68.82|68.42|68.65|68.25|118
1749720000000|2025-06-12 09:20:00|68.68|68.28|68.61|68.21|68.8|68.4|68.6|68.2|148
1749720300000|2025-06-12 09:25:00|68.6|68.2|68.72|68.32|68.79|68.39|68.59|68.19|194
1749720600000|2025-06-12 09:30:00|68.73|68.33|68.79|68.39|68.8|68.4|68.72|68.32|175
1749720900000|2025-06-12 09:35:00|68.8|68.4|68.92|68.52|68.94|68.54|68.8|68.4|194
1749721200000|2025-06-12 09:40:00|68.91|68.51|68.86|68.46|68.93|68.53|68.85|68.45|113
1749721500000|2025-06-12 09:45:00|68.87|68.47|68.85|68.45|68.92|68.52|68.78|68.38|168
1749721800000|2025-06-12 09:50:00|68.86|68.46|68.81|68.41|68.86|68.46|68.77|68.37|109
1749722100000|2025-06-12 09:55:00|68.82|68.42|68.81|68.41|68.85|68.45|68.79|68.39|92
1749722400000|2025-06-12 10:00:00|68.8|68.4|68.57|68.17|68.81|68.41|68.56|68.16|150
1749722700000|2025-06-12 10:05:00|68.56|68.16|68.59|68.19|68.61|68.21|68.54|68.14|169
1749723000000|2025-06-12 10:10:00|68.6|68.2|68.57|68.17|68.64|68.24|68.5|68.1|184
1749723300000|2025-06-12 10:15:00|68.56|68.16|68.54|68.14|68.59|68.19|68.31|67.91|304
1749723600000|2025-06-12 10:20:00|68.51|68.11|68.39|67.99|68.61|68.21|68.39|67.99|352
1749723900000|2025-06-12 10:25:00|68.37|67.97|68.41|68.01|68.45|68.05|68.28|67.88|289
1749724200000|2025-06-12 10:30:00|68.4|68|68.34|67.94|68.48|68.08|68.3|67.9|284
1749724500000|2025-06-12 10:35:00|68.35|67.95|68.39|67.99|68.41|68.01|68.3|67.9|287
1749724800000|2025-06-12 10:40:00|68.38|67.98|68.35|67.95|68.44|68.04|68.31|67.91|214
1749725100000|2025-06-12 10:45:00|68.36|67.96|68.32|67.92|68.46|68.06|68.32|67.92|261
1749725400000|2025-06-12 10:50:00|68.31|67.91|68.28|67.88|68.38|67.98|68.2|67.8|260
1749725700000|2025-06-12 10:55:00|68.29|67.89|68.43|68.03|68.47|68.07|68.23|67.83|278
1749726000000|2025-06-12 11:00:00|68.42|68.02|68.35|67.95|68.49|68.09|68.3|67.9|260
1749726300000|2025-06-12 11:05:00|68.36|67.96|68.21|67.81|68.36|67.96|68.2|67.8|161
1749726600000|2025-06-12 11:10:00|68.22|67.82|68.39|67.99|68.4|68|68.22|67.82|171
1749726900000|2025-06-12 11:15:00|68.38|67.98|68.1|67.7|68.38|67.98|68.03|67.63|240
1749727200000|2025-06-12 11:20:00|68.11|67.71|68.05|67.65|68.15|67.75|67.97|67.57|213
1749727500000|2025-06-12 11:25:00|68.04|67.64|67.82|67.42|68.06|67.66|67.8|67.4|212
1749727800000|2025-06-12 11:30:00|67.83|67.43|67.8|67.4|67.86|67.46|67.77|67.37|274
1749728100000|2025-06-12 11:35:00|67.82|67.42|67.84|67.44|67.99|67.59|67.79|67.39|258
1749728400000|2025-06-12 11:40:00|67.83|67.43|68.06|67.66|68.1|67.7|67.83|67.43|206
1749728700000|2025-06-12 11:45:00|68.04|67.64|68.02|67.62|68.14|67.74|68|67.6|289
1749729000000|2025-06-12 11:50:00|68.03|67.63|67.97|67.57|68.13|67.73|67.94|67.54|218
1749729300000|2025-06-12 11:55:00|67.96|67.56|67.94|67.54|67.98|67.58|67.9|67.5|164
1749729600000|2025-06-12 12:00:00|67.95|67.55|68.1|67.7|68.11|67.71|67.9|67.5|205
1749729900000|2025-06-12 12:05:00|68.11|67.71|67.85|67.45|68.12|67.72|67.83|67.43|211
1749730200000|2025-06-12 12:10:00|67.84|67.44|67.93|67.53|68|67.6|67.83|67.43|148
1749730500000|2025-06-12 12:15:00|67.92|67.52|67.99|67.59|68.08|67.68|67.9|67.5|148
1749730800000|2025-06-12 12:20:00|68|67.6|68.11|67.71|68.17|67.77|67.93|67.53|97
1749731100000|2025-06-12 12:25:00|68.12|67.72|68.19|67.79|68.2|67.8|68.1|67.7|50
1749731400000|2025-06-12 12:30:00|68.2|67.8|68.51|68.11|68.54|68.14|68.15|67.75|189
1749731700000|2025-06-12 12:35:00|68.5|68.1|68.61|68.21|68.66|68.26|68.46|68.06|144
1749732000000|2025-06-12 12:40:00|68.63|68.23|68.65|68.25|68.69|68.29|68.57|68.17|131
1749732300000|2025-06-12 12:45:00|68.64|68.24|68.5|68.1|68.64|68.24|68.48|68.08|138
1749732600000|2025-06-12 12:50:00|68.49|68.09|68.43|68.03|68.52|68.12|68.4|68|148
1749732900000|2025-06-12 12:55:00|68.44|68.04|68.49|68.09|68.5|68.1|68.36|67.96|164
1749733200000|2025-06-12 13:00:00|68.48|68.08|68.67|68.27|68.68|68.28|68.44|68.04|125
1749733500000|2025-06-12 13:05:00|68.68|68.28|68.65|68.25|68.72|68.32|68.58|68.18|104
1749733800000|2025-06-12 13:10:00|68.66|68.26|68.53|68.13|68.68|68.28|68.53|68.13|152
1749734100000|2025-06-12 13:15:00|68.54|68.14|68.59|68.19|68.64|68.24|68.51|68.11|150
1749734400000|2025-06-12 13:20:00|68.6|68.2|68.43|68.03|68.64|68.24|68.41|68.01|121
1749734700000|2025-06-12 13:25:00|68.44|68.04|68.44|68.04|68.46|68.06|68.36|67.96|114
1749735000000|2025-06-12 13:30:00|68.43|68.03|68.56|68.16|68.6|68.2|68.34|67.94|215
1749735300000|2025-06-12 13:35:00|68.57|68.17|68.72|68.32|68.75|68.35|68.51|68.11|200
1749735600000|2025-06-12 13:40:00|68.73|68.33|68.74|68.34|68.8|68.4|68.68|68.28|188
1749735900000|2025-06-12 13:45:00|68.73|68.33|68.64|68.24|68.74|68.34|68.59|68.19|184
1749736200000|2025-06-12 13:50:00|68.63|68.23|68.66|68.26|68.76|68.36|68.55|68.15|139
1749736500000|2025-06-12 13:55:00|68.67|68.27|68.57|68.17|68.67|68.27|68.45|68.05|114
1749736800000|2025-06-12 14:00:00|68.6|68.2|68.72|68.32|68.74|68.34|68.59|68.19|131
1749737100000|2025-06-12 14:05:00|68.73|68.33|68.88|68.48|68.91|68.51|68.7|68.3|152
1749737400000|2025-06-12 14:10:00|68.89|68.49|68.97|68.57|69.01|68.61|68.81|68.41|153
1749737700000|2025-06-12 14:15:00|68.96|68.56|69.01|68.61|69.03|68.63|68.9|68.5|165
1749738000000|2025-06-12 14:20:00|69|68.6|68.91|68.51|69.01|68.61|68.85|68.45|146
1749738300000|2025-06-12 14:25:00|68.93|68.53|68.91|68.51|69.03|68.63|68.86|68.46|184
1749738600000|2025-06-12 14:30:00|68.92|68.52|69.06|68.66|69.08|68.68|68.85|68.45|151
1749738900000|2025-06-12 14:35:00|69.07|68.67|69.09|68.69|69.13|68.73|69.04|68.64|155
1749739200000|2025-06-12 14:40:00|69.1|68.7|69.08|68.68|69.11|68.71|68.98|68.58|145
1749739500000|2025-06-12 14:45:00|69.07|68.67|69.11|68.71|69.12|68.72|69.05|68.65|146
1749739800000|2025-06-12 14:50:00|69.1|68.7|69.12|68.72|69.18|68.78|69.1|68.7|53
1749740100000|2025-06-12 14:55:00|69.13|68.73|69.1|68.7|69.14|68.74|69|68.6|84
1749740400000|2025-06-12 15:00:00|69.08|68.68|69.11|68.71|69.21|68.81|69.08|68.68|90
1749740700000|2025-06-12 15:05:00|69.12|68.72|69.11|68.71|69.2|68.8|69.1|68.7|205
1749741000000|2025-06-12 15:10:00|69.1|68.7|68.88|68.48|69.12|68.72|68.87|68.47|206
1749741300000|2025-06-12 15:15:00|68.87|68.47|68.7|68.3|68.98|68.58|68.69|68.29|143
1749741600000|2025-06-12 15:20:00|68.69|68.29|68.43|68.03|68.72|68.32|68.41|68.01|175
1749741900000|2025-06-12 15:25:00|68.42|68.02|68.34|67.94|68.48|68.08|68.22|67.82|217
1749742200000|2025-06-12 15:30:00|68.33|67.93|68.45|68.05|68.46|68.06|68.29|67.89|212
1749742500000|2025-06-12 15:35:00|68.46|68.06|68.46|68.06|68.56|68.16|68.41|68.01|235
1749742800000|2025-06-12 15:40:00|68.45|68.05|68.46|68.06|68.54|68.14|68.42|68.02|212
1749743100000|2025-06-12 15:45:00|68.45|68.05|67.98|67.58|68.47|68.07|67.98|67.58|295
1749743400000|2025-06-12 15:50:00|67.99|67.59|67.95|67.55|68.08|67.68|67.85|67.45|229
1749743700000|2025-06-12 15:55:00|67.94|67.54|67.93|67.53|68.04|67.64|67.91|67.51|237
1749744000000|2025-06-12 16:00:00|67.94|67.54|67.94|67.54|68.06|67.66|67.84|67.44|339
1749744300000|2025-06-12 16:05:00|67.93|67.53|68.22|67.82|68.29|67.89|67.93|67.53|245
1749744600000|2025-06-12 16:10:00|68.24|67.84|68.14|67.74|68.29|67.89|68.08|67.68|291
1749744900000|2025-06-12 16:15:00|68.13|67.73|68.35|67.95|68.38|67.98|68.12|67.72|183
1749745200000|2025-06-12 16:20:00|68.36|67.96|68.46|68.06|68.48|68.08|68.35|67.95|212
1749745500000|2025-06-12 16:25:00|68.45|68.05|68.64|68.24|68.71|68.31|68.43|68.03|199
1749745800000|2025-06-12 16:30:00|68.65|68.25|68.45|68.05|68.65|68.25|68.39|67.99|270
1749746100000|2025-06-12 16:35:00|68.46|68.06|68.42|68.02|68.61|68.21|68.37|67.97|206
1749746400000|2025-06-12 16:40:00|68.41|68.01|68.49|68.09|68.53|68.13|68.4|68|200
1749746700000|2025-06-12 16:45:00|68.5|68.1|68.37|67.97|68.57|68.17|68.33|67.93|172
1749747000000|2025-06-12 16:50:00|68.36|67.96|68.39|67.99|68.42|68.02|68.3|67.9|190
1749747300000|2025-06-12 16:55:00|68.38|67.98|68.49|68.09|68.53|68.13|68.38|67.98|155
1749747600000|2025-06-12 17:00:00|68.48|68.08|68.6|68.2|68.6|68.2|68.4|68|185
1749747900000|2025-06-12 17:05:00|68.61|68.21|68.63|68.23|68.72|68.32|68.61|68.21|150
1749748200000|2025-06-12 17:10:00|68.64|68.24|68.64|68.24|68.74|68.34|68.6|68.2|170
1749748500000|2025-06-12 17:15:00|68.63|68.23|68.86|68.46|68.87|68.47|68.62|68.22|198
1749748800000|2025-06-12 17:20:00|68.87|68.47|68.78|68.38|68.93|68.53|68.75|68.35|193
1749749100000|2025-06-12 17:25:00|68.77|68.37|68.8|68.4|68.92|68.52|68.77|68.37|174
1749749400000|2025-06-12 17:30:00|68.81|68.41|68.94|68.54|68.97|68.57|68.81|68.41|175
1749749700000|2025-06-12 17:35:00|68.93|68.53|68.87|68.47|68.95|68.55|68.79|68.39|204
1749750000000|2025-06-12 17:40:00|68.86|68.46|68.88|68.48|68.95|68.55|68.84|68.44|279
1749750300000|2025-06-12 17:45:00|68.89|68.49|68.99|68.59|69.01|68.61|68.87|68.47|288
1749750600000|2025-06-12 17:50:00|68.98|68.58|68.95|68.55|69.04|68.64|68.9|68.5|197
1749750900000|2025-06-12 17:55:00|68.94|68.54|68.87|68.47|68.95|68.55|68.78|68.38|190
1749751200000|2025-06-12 18:00:00|68.86|68.46|68.71|68.31|68.96|68.56|68.71|68.31|211
1749751500000|2025-06-12 18:05:00|68.7|68.3|68.45|68.05|68.7|68.3|68.43|68.03|172
1749751800000|2025-06-12 18:10:00|68.44|68.04|68.42|68.02|68.57|68.17|68.41|68.01|168
1749752100000|2025-06-12 18:15:00|68.43|68.03|68.21|67.81|68.49|68.09|68.17|67.77|227
1749752400000|2025-06-12 18:20:00|68.2|67.8|68.07|67.67|68.26|67.86|68.02|67.62|248
1749752700000|2025-06-12 18:25:00|68.08|67.68|68.11|67.71|68.13|67.73|68|67.6|297
1749753000000|2025-06-12 18:30:00|68.12|67.72|68.25|67.85|68.27|67.87|68|67.6|263
1749753300000|2025-06-12 18:35:00|68.26|67.86|68.31|67.91|68.35|67.95|68.23|67.83|268
1749753600000|2025-06-12 18:40:00|68.3|67.9|68.03|67.63|68.32|67.92|68|67.6|271
1749753900000|2025-06-12 18:45:00|68.02|67.62|67.88|67.48|68.04|67.64|67.82|67.42|241
1749754200000|2025-06-12 18:50:00|67.89|67.49|68.13|67.73|68.15|67.75|67.86|67.46|219
1749754500000|2025-06-12 18:55:00|68.14|67.74|68.12|67.72|68.22|67.82|68.09|67.69|215
1749754800000|2025-06-12 19:00:00|68.11|67.71|68.29|67.89|68.33|67.93|67.98|67.58|240
1749755100000|2025-06-12 19:05:00|68.28|67.88|68.22|67.82|68.28|67.88|68.11|67.71|148
1749755400000|2025-06-12 19:10:00|68.23|67.83|68.28|67.88|68.31|67.91|68.11|67.71|226
1749755700000|2025-06-12 19:15:00|68.29|67.89|68.16|67.76|68.36|67.96|68.15|67.75|213
1749756000000|2025-06-12 19:20:00|68.15|67.75|68.26|67.86|68.31|67.91|68.12|67.72|220
1749756300000|2025-06-12 19:25:00|68.27|67.87|68.18|67.78|68.35|67.95|68.13|67.73|259
1749756600000|2025-06-12 19:30:00|68.19|67.79|68.15|67.75|68.2|67.8|68.11|67.71|256
1749756900000|2025-06-12 19:35:00|68.14|67.74|67.88|67.48|68.17|67.77|67.86|67.46|276
1749757200000|2025-06-12 19:40:00|67.87|67.47|67.86|67.46|68|67.6|67.84|67.44|166
1749757500000|2025-06-12 19:45:00|67.85|67.45|67.21|66.81|67.85|67.45|67.18|66.78|405
1749757800000|2025-06-12 19:50:00|67.2|66.8|66.96|66.56|67.25|66.85|66.91|66.51|400
1749758100000|2025-06-12 19:55:00|66.97|66.57|67.07|66.67|67.11|66.71|66.86|66.46|342
1749758400000|2025-06-12 20:00:00|67.06|66.66|67.09|66.69|67.21|66.81|66.79|66.39|489
1749758700000|2025-06-12 20:05:00|67.08|66.68|67.16|66.76|67.25|66.85|67|66.6|398
1749759000000|2025-06-12 20:10:00|67.15|66.75|67.01|66.61|67.26|66.86|66.91|66.51|374
1749759300000|2025-06-12 20:15:00|67|66.6|67.24|66.84|67.31|66.91|66.96|66.56|357
1749759600000|2025-06-12 20:20:00|67.25|66.85|67.15|66.75|67.25|66.85|67.07|66.67|311
1749759900000|2025-06-12 20:25:00|67.14|66.74|67.29|66.89|67.31|66.91|67.01|66.61|329
1749760200000|2025-06-12 20:30:00|67.28|66.88|67.02|66.62|67.32|66.92|67.02|66.62|314
1749760500000|2025-06-12 20:35:00|67.01|66.61|66.81|66.41|67.14|66.74|66.76|66.36|354
1749760800000|2025-06-12 20:40:00|66.8|66.4|66.62|66.22|66.81|66.41|66.53|66.13|371
1749761100000|2025-06-12 20:45:00|66.63|66.23|66.17|65.77|66.68|66.28|66.09|65.69|571
1749761400000|2025-06-12 20:50:00|66.18|65.78|66|65.6|66.34|65.94|65.98|65.58|511
1749761700000|2025-06-12 20:55:00|66.01|65.61|66.36|65.96|66.56|66.16|65.94|65.54|445
1749762000000|2025-06-12 21:00:00|66.35|65.95|66.41|66.01|66.44|66.04|66.17|65.77|431
1749762300000|2025-06-12 21:05:00|66.4|66|66.36|65.96|66.55|66.15|66.18|65.78|352
1749762600000|2025-06-12 21:10:00|66.37|65.97|66.4|66|66.56|66.16|66.36|65.96|292
1749762900000|2025-06-12 21:15:00|66.39|65.99|66.44|66.04|66.65|66.25|66.39|65.99|261
1749763200000|2025-06-12 21:20:00|66.45|66.05|66.5|66.1|66.58|66.18|66.29|65.89|181
1749763500000|2025-06-12 21:25:00|66.51|66.11|66.68|66.28|66.68|66.28|66.39|65.99|166
1749763800000|2025-06-12 21:30:00|66.69|66.29|66.54|66.14|66.73|66.33|66.52|66.12|140
1749764100000|2025-06-12 21:35:00|66.53|66.13|66.38|65.98|66.58|66.18|66.35|65.95|139
1749764400000|2025-06-12 21:40:00|66.4|66|66.49|66.09|66.52|66.12|66.34|65.94|118
1749764700000|2025-06-12 21:45:00|66.48|66.08|66.54|66.14|66.55|66.15|66.48|66.08|97
1749765000000|2025-06-12 21:50:00|66.53|66.13|66.54|66.14|66.55|66.15|66.49|66.09|88
1749765300000|2025-06-12 21:55:00|66.55|66.15|66.09|65.69|66.55|66.15|66.06|65.66|174
1749765600000|2025-06-12 22:00:00|66.08|65.68|66.39|65.99|66.43|66.03|66.07|65.67|294
1749765900000|2025-06-12 22:05:00|66.4|66|66.23|65.83|66.4|66|66.21|65.81|338
1749766200000|2025-06-12 22:10:00|66.24|65.84|66.32|65.92|66.35|65.95|66.17|65.77|380
1749766500000|2025-06-12 22:15:00|66.31|65.91|66.02|65.62|66.35|65.95|66.02|65.62|383
1749766800000|2025-06-12 22:20:00|66.01|65.61|66.13|65.73|66.2|65.8|65.99|65.59|381
1749767100000|2025-06-12 22:25:00|66.12|65.72|66.01|65.61|66.2|65.8|66|65.6|377
1749767400000|2025-06-12 22:30:00|66|65.6|66.08|65.68|66.16|65.76|65.91|65.51|383
1749767700000|2025-06-12 22:35:00|66.09|65.69|66.19|65.79|66.27|65.87|66.07|65.67|306
1749768000000|2025-06-12 22:40:00|66.2|65.8|66.08|65.68|66.28|65.88|66.08|65.68|346
1749768300000|2025-06-12 22:45:00|66.09|65.69|66.12|65.72|66.24|65.84|66.06|65.66|350
1749768600000|2025-06-12 22:50:00|66.11|65.71|66.17|65.77|66.27|65.87|66.09|65.69|355
1749768900000|2025-06-12 22:55:00|66.16|65.76|66.26|65.86|66.31|65.91|66.12|65.72|343
1749769200000|2025-06-12 23:00:00|66.25|65.85|66.29|65.89|66.34|65.94|66.22|65.82|331
1749769500000|2025-06-12 23:05:00|66.28|65.88|66.29|65.89|66.34|65.94|66.2|65.8|338
1749769800000|2025-06-12 23:10:00|66.3|65.9|66.22|65.82|66.43|66.03|66.19|65.79|296
1749770100000|2025-06-12 23:15:00|66.21|65.81|66.45|66.05|66.46|66.06|66.17|65.77|346
1749770400000|2025-06-12 23:20:00|66.46|66.06|66.62|66.22|66.65|66.25|66.45|66.05|287
1749770700000|2025-06-12 23:25:00|66.63|66.23|66.62|66.22|66.65|66.25|66.57|66.17|383
1749771000000|2025-06-12 23:30:00|66.61|66.21|66.55|66.15|66.68|66.28|66.54|66.14|377
1749771300000|2025-06-12 23:35:00|66.56|66.16|66.61|66.21|66.64|66.24|66.51|66.11|277
1749771600000|2025-06-12 23:40:00|66.6|66.2|66.75|66.35|66.79|66.39|66.57|66.17|219
1749771900000|2025-06-12 23:45:00|66.74|66.34|66.77|66.37|66.8|66.4|66.65|66.25|361
1749772200000|2025-06-12 23:50:00|66.76|66.36|66.61|66.21|66.78|66.38|66.58|66.18|434
1749772500000|2025-06-12 23:55:00|66.6|66.2|66.34|65.94|66.6|66.2|66.34|65.94|353
1749772800000|2025-06-13 00:00:00|66.35|65.95|65.55|65.15|66.36|65.96|65.42|65.02|405
1749773100000|2025-06-13 00:05:00|65.57|65.17|65.26|64.86|65.68|65.28|65.15|64.75|356
1749773400000|2025-06-13 00:10:00|65.27|64.87|64.62|64.22|65.27|64.87|64.19|63.79|409
1749773700000|2025-06-13 00:15:00|64.63|64.23|64.65|64.25|64.95|64.43|64.37|63.55|365
1749774000000|2025-06-13 00:20:00|64.66|64.26|64.16|63.76|64.8|64.4|64.1|63.3|368
1749774300000|2025-06-13 00:25:00|64.14|63.74|63.82|63.42|64.5|63.83|63.81|63.1|380
1749774600000|2025-06-13 00:30:00|63.81|63.41|63.11|62.71|64.44|63.69|62.97|62.57|409
1749774900000|2025-06-13 00:35:00|63.14|62.74|63.15|62.75|63.37|62.97|62.54|62.14|391
1749775200000|2025-06-13 00:40:00|63.13|62.73|63.61|63.21|63.74|63.34|63|62.6|321
1749775500000|2025-06-13 00:45:00|63.62|63.22|63.64|63.24|63.86|63.46|63.53|63.13|325
1749775800000|2025-06-13 00:50:00|63.65|63.25|63.39|62.99|63.93|63.29|63.3|62.53|290
1749776100000|2025-06-13 00:55:00|63.38|62.98|63.59|63.19|64.19|63.42|63.32|62.74|302
1749776400000|2025-06-13 01:00:00|63.58|63.18|63.03|62.63|63.59|63.19|62.78|62.38|300
1749776700000|2025-06-13 01:05:00|63.04|62.64|62.95|62.55|63.25|62.85|62.84|62.44|351
1749777000000|2025-06-13 01:10:00|62.96|62.56|62.31|61.91|62.97|62.57|62.07|61.3|439
1749777300000|2025-06-13 01:15:00|62.3|61.9|62.83|62.43|63.53|62.65|62.29|61.89|398
1749777600000|2025-06-13 01:20:00|62.84|62.44|62.75|62.35|63.41|62.64|62.57|61.86|416
1749777900000|2025-06-13 01:25:00|62.74|62.34|62.74|62.34|63.49|62.69|62.67|61.8|304
1749778200000|2025-06-13 01:30:00|62.73|62.33|62.38|61.98|63.1|62.33|62.34|61.7|347
1749778500000|2025-06-13 01:35:00|62.34|61.94|62.39|61.99|62.71|62.31|62.29|61.89|456
1749778800000|2025-06-13 01:40:00|62.38|61.98|62.97|62.57|63|62.6|62.13|61.73|390
1749779100000|2025-06-13 01:45:00|62.98|62.58|62.74|62.34|63.19|62.79|62.72|62.32|346
1749779400000|2025-06-13 01:50:00|62.75|62.35|62.82|62.42|62.85|62.45|62.67|62.27|275
1749779700000|2025-06-13 01:55:00|62.85|62.45|62.83|62.43|62.99|62.59|62.81|62.41|276
1749780000000|2025-06-13 02:00:00|62.82|62.42|62.59|62.19|62.87|62.47|62.58|62.18|347
1749780300000|2025-06-13 02:05:00|62.62|62.22|62.4|62|62.72|62.32|62.38|61.98|411
1749780600000|2025-06-13 02:10:00|62.41|62.01|62.33|61.93|62.7|62.3|62.31|61.91|384
1749780900000|2025-06-13 02:15:00|62.32|61.92|62.57|62.17|62.66|62.26|62.17|61.77|386
1749781200000|2025-06-13 02:20:00|62.58|62.18|62.35|61.95|62.71|62.31|62.32|61.92|417
1749781500000|2025-06-13 02:25:00|62.33|61.93|62.72|62.32|62.76|62.36|62.33|61.93|357
1749781800000|2025-06-13 02:30:00|62.71|62.31|62.79|62.39|62.85|62.45|62.65|62.25|331
1749782100000|2025-06-13 02:35:00|62.78|62.38|62.33|61.93|62.82|62.42|62.31|61.91|333
1749782400000|2025-06-13 02:40:00|62.32|61.92|62.07|61.67|62.33|61.93|61.96|61.56|392
1749782700000|2025-06-13 02:45:00|62.06|61.66|62.59|62.19|62.63|62.23|62.03|61.63|390
1749783000000|2025-06-13 02:50:00|62.6|62.2|62.33|61.93|62.68|62.28|62.33|61.93|325
1749783300000|2025-06-13 02:55:00|62.34|61.94|62.56|62.16|62.6|62.2|62.28|61.88|195
1749783600000|2025-06-13 03:00:00|62.55|62.15|62.53|62.13|62.68|62.28|62.51|62.11|289
1749783900000|2025-06-13 03:05:00|62.54|62.14|62.97|62.57|62.99|62.59|62.54|62.14|268
1749784200000|2025-06-13 03:10:00|62.96|62.56|63.03|62.63|63.1|62.7|62.92|62.52|321
1749784500000|2025-06-13 03:15:00|63.02|62.62|63.32|62.92|63.33|62.93|62.99|62.59|189
1749784800000|2025-06-13 03:20:00|63.33|62.93|63.29|62.89|63.44|63.04|63.26|62.86|273
1749785100000|2025-06-13 03:25:00|63.28|62.88|63.26|62.86|63.44|63.04|63.24|62.84|285
1749785400000|2025-06-13 03:30:00|63.25|62.85|63.52|63.12|63.53|63.13|63.2|62.8|248
1749785700000|2025-06-13 03:35:00|63.51|63.11|63.33|62.93|63.55|63.15|63.31|62.91|296
1749786000000|2025-06-13 03:40:00|63.32|62.92|63.36|62.96|63.41|63.01|63.32|62.92|203
1749786300000|2025-06-13 03:45:00|63.37|62.97|63.31|62.91|63.49|63.09|63.26|62.86|225
1749786600000|2025-06-13 03:50:00|63.3|62.9|63.8|63.4|63.86|63.46|63.29|62.89|337
1749786900000|2025-06-13 03:55:00|63.78|63.38|63.68|63.28|63.91|63.51|63.66|63.26|331
1749787200000|2025-06-13 04:00:00|63.67|63.27|63.37|62.97|63.69|63.29|63.36|62.96|273
1749787500000|2025-06-13 04:05:00|63.38|62.98|63.22|62.82|63.4|63|63.16|62.76|273
1749787800000|2025-06-13 04:10:00|63.21|62.81|63.18|62.78|63.27|62.87|63.17|62.77|218
1749788100000|2025-06-13 04:15:00|63.21|62.81|63.1|62.7|63.26|62.86|63.02|62.62|252
1749788400000|2025-06-13 04:20:00|63.11|62.71|63.05|62.65|63.14|62.74|62.96|62.56|282
1749788700000|2025-06-13 04:25:00|63.07|62.67|63.21|62.81|63.23|62.83|63.02|62.62|196
1749789000000|2025-06-13 04:30:00|63.2|62.8|63.33|62.93|63.34|62.94|63.18|62.78|263
1749789300000|2025-06-13 04:35:00|63.34|62.94|63.36|62.96|63.44|63.04|63.28|62.88|264
1749789600000|2025-06-13 04:40:00|63.37|62.97|63.56|63.16|63.57|63.17|63.33|62.93|310
1749789900000|2025-06-13 04:45:00|63.58|63.18|63.43|63.03|63.58|63.18|63.34|62.94|284
1749790200000|2025-06-13 04:50:00|63.44|63.04|63.53|63.13|63.57|63.17|63.42|63.02|246
1749790500000|2025-06-13 04:55:00|63.54|63.14|63.41|63.01|63.57|63.17|63.37|62.97|243
1749790800000|2025-06-13 05:00:00|63.36|62.96|63.35|62.95|63.37|62.97|63.13|62.73|313
1749791100000|2025-06-13 05:05:00|63.36|62.96|63.45|63.05|63.5|63.1|63.34|62.94|294
1749791400000|2025-06-13 05:10:00|63.46|63.06|63.26|62.86|63.5|63.1|63.24|62.84|327
1749791700000|2025-06-13 05:15:00|63.25|62.85|63.3|62.9|63.4|63|63.17|62.77|391
1749792000000|2025-06-13 05:20:00|63.32|62.92|63.46|63.06|63.48|63.08|63.28|62.88|245
1749792300000|2025-06-13 05:25:00|63.45|63.05|63.38|62.98|63.49|63.09|63.37|62.97|175
1749792600000|2025-06-13 05:30:00|63.37|62.97|63.44|63.04|63.47|63.07|63.33|62.93|448
1749792900000|2025-06-13 05:35:00|63.46|63.06|63.42|63.02|63.48|63.08|63.34|62.94|363
1749793200000|2025-06-13 05:40:00|63.41|63.01|63.4|63|63.48|63.08|63.35|62.95|216
1749793500000|2025-06-13 05:45:00|63.41|63.01|63.54|63.14|63.56|63.16|63.38|62.98|293
1749793800000|2025-06-13 05:50:00|63.53|63.13|63.51|63.11|63.61|63.21|63.39|62.99|355
1749794100000|2025-06-13 05:55:00|63.52|63.12|63.38|62.98|63.55|63.15|63.37|62.97|244
1749794400000|2025-06-13 06:00:00|63.39|62.99|63.43|63.03|63.51|63.11|63.29|62.89|287
1749794700000|2025-06-13 06:05:00|63.46|63.06|63.42|63.02|63.47|63.07|63.23|62.83|194
1749795000000|2025-06-13 06:10:00|63.43|63.03|63.27|62.87|63.46|63.06|63.24|62.84|293
1749795300000|2025-06-13 06:15:00|63.26|62.86|62.96|62.56|63.26|62.86|62.91|62.51|325
1749795600000|2025-06-13 06:20:00|62.95|62.55|62.81|62.41|62.96|62.56|62.79|62.39|330
1749795900000|2025-06-13 06:25:00|62.84|62.44|62.72|62.32|62.93|62.53|62.72|62.32|247
1749796200000|2025-06-13 06:30:00|62.73|62.33|62.97|62.57|63.03|62.63|62.73|62.33|346
1749796500000|2025-06-13 06:35:00|62.96|62.56|62.86|62.46|62.99|62.59|62.78|62.38|270
1749796800000|2025-06-13 06:40:00|62.88|62.48|63.03|62.63|63.08|62.68|62.81|62.41|327
1749797100000|2025-06-13 06:45:00|63.04|62.64|63.3|62.9|63.31|62.91|62.82|62.42|291
1749797400000|2025-06-13 06:50:00|63.29|62.89|63.44|63.04|63.5|63.1|63.26|62.86|380
1749797700000|2025-06-13 06:55:00|63.46|63.06|63.72|63.32|63.72|63.32|63.37|62.97|369
1749798000000|2025-06-13 07:00:00|63.69|63.29|63.36|62.96|63.71|63.31|63.36|62.96|337
1749798300000|2025-06-13 07:05:00|63.35|62.95|63.42|63.02|63.54|63.14|63.25|62.85|288
1749798600000|2025-06-13 07:10:00|63.43|63.03|63.4|63|63.49|63.09|63.28|62.88|268
1749798900000|2025-06-13 07:15:00|63.38|62.98|63.4|63|63.44|63.04|63.35|62.95|268
1749799200000|2025-06-13 07:20:00|63.41|63.01|63.5|63.1|63.5|63.1|63.33|62.93|293
1749799500000|2025-06-13 07:25:00|63.51|63.11|63.69|63.29|63.7|63.3|63.49|63.09|279
1749799800000|2025-06-13 07:30:00|63.68|63.28|63.75|63.35|63.9|63.5|63.68|63.28|348
1749800100000|2025-06-13 07:35:00|63.74|63.34|63.72|63.32|63.82|63.42|63.62|63.22|331
1749800400000|2025-06-13 07:40:00|63.73|63.33|63.82|63.42|63.85|63.45|63.66|63.26|309
1749800700000|2025-06-13 07:45:00|63.81|63.41|63.62|63.22|63.84|63.44|63.62|63.22|434
1749801000000|2025-06-13 07:50:00|63.63|63.23|63.84|63.44|63.9|63.5|63.62|63.22|364
1749801300000|2025-06-13 07:55:00|63.85|63.45|63.75|63.35|63.88|63.48|63.75|63.35|414
1749801600000|2025-06-13 08:00:00|63.76|63.36|63.74|63.34|63.79|63.39|63.64|63.24|277
1749801900000|2025-06-13 08:05:00|63.75|63.35|64.03|63.63|64.04|63.64|63.67|63.27|326
1749802200000|2025-06-13 08:10:00|64.02|63.62|64.39|63.99|64.4|64|64.01|63.61|246
1749802500000|2025-06-13 08:15:00|64.38|63.98|64.2|63.8|64.38|63.98|64.15|63.75|332
1749802800000|2025-06-13 08:20:00|64.22|63.82|64.08|63.68|64.22|63.82|64|63.6|242
1749803100000|2025-06-13 08:25:00|64.09|63.69|64.09|63.69|64.15|63.75|63.99|63.59|284
1749803400000|2025-06-13 08:30:00|64.08|63.68|64.26|63.86|64.33|63.93|64.06|63.66|374
1749803700000|2025-06-13 08:35:00|64.28|63.88|64.07|63.67|64.34|63.94|64.04|63.64|330
1749804000000|2025-06-13 08:40:00|64.06|63.66|63.81|63.41|64.08|63.68|63.74|63.34|284
1749804300000|2025-06-13 08:45:00|63.8|63.4|63.8|63.4|63.84|63.44|63.54|63.14|403
1749804600000|2025-06-13 08:50:00|63.79|63.39|63.74|63.34|63.89|63.49|63.72|63.32|398
1749804900000|2025-06-13 08:55:00|63.75|63.35|63.74|63.34|63.84|63.44|63.72|63.32|361
1749805200000|2025-06-13 09:00:00|63.72|63.32|63.66|63.26|63.8|63.4|63.58|63.18|301
1749805500000|2025-06-13 09:05:00|63.65|63.25|63.68|63.28|63.79|63.39|63.63|63.23|362
1749805800000|2025-06-13 09:10:00|63.69|63.29|63.57|63.17|63.74|63.34|63.42|63.02|411
1749806100000|2025-06-13 09:15:00|63.58|63.18|63.37|62.97|63.66|63.26|63.37|62.97|449
1749806400000|2025-06-13 09:20:00|63.39|62.99|63.35|62.95|63.47|63.07|63.27|62.87|437
1749806700000|2025-06-13 09:25:00|63.34|62.94|63.48|63.08|63.55|63.15|63.25|62.85|270
1749807000000|2025-06-13 09:30:00|63.47|63.07|63.33|62.93|63.54|63.14|63.31|62.91|343
1749807300000|2025-06-13 09:35:00|63.32|62.92|63.42|63.02|63.42|63.02|63.23|62.83|315
1749807600000|2025-06-13 09:40:00|63.43|63.03|63.38|62.98|63.51|63.11|63.3|62.9|308
1749807900000|2025-06-13 09:45:00|63.37|62.97|63.36|62.96|63.43|63.03|63.22|62.82|387
1749808200000|2025-06-13 09:50:00|63.37|62.97|63.42|63.02|63.43|63.03|63.31|62.91|411
1749808500000|2025-06-13 09:55:00|63.43|63.03|63.55|63.15|63.72|63.32|63.43|63.03|228
1749808800000|2025-06-13 10:00:00|63.54|63.14|63.36|62.96|63.68|63.28|63.36|62.96|283
1749809100000|2025-06-13 10:05:00|63.37|62.97|63.53|63.13|63.53|63.13|63.24|62.84|306
1749809400000|2025-06-13 10:10:00|63.54|63.14|63.63|63.23|63.67|63.27|63.48|63.08|353
1749809700000|2025-06-13 10:15:00|63.64|63.24|63.62|63.22|63.66|63.26|63.48|63.08|422
1749810000000|2025-06-13 10:20:00|63.64|63.24|63.55|63.15|63.64|63.24|63.49|63.09|420
1749810300000|2025-06-13 10:25:00|63.54|63.14|63.5|63.1|63.6|63.2|63.5|63.1|397
1749810600000|2025-06-13 10:30:00|63.47|63.07|63.55|63.15|63.6|63.2|63.29|62.89|467
1749810900000|2025-06-13 10:35:00|63.54|63.14|63.71|63.31|63.71|63.31|63.53|63.13|282
1749811200000|2025-06-13 10:40:00|63.72|63.32|63.74|63.34|63.83|63.43|63.69|63.29|403
1749811500000|2025-06-13 10:45:00|63.75|63.35|63.61|63.21|63.84|63.44|63.61|63.21|358
1749811800000|2025-06-13 10:50:00|63.6|63.2|63.75|63.35|63.76|63.36|63.53|63.13|375
1749812100000|2025-06-13 10:55:00|63.76|63.36|64.03|63.63|64.03|63.63|63.76|63.36|227
1749812400000|2025-06-13 11:00:00|64.04|63.64|64.12|63.72|64.12|63.72|63.91|63.51|234
1749812700000|2025-06-13 11:05:00|64.13|63.73|64.17|63.77|64.22|63.82|64.11|63.71|305
1749813000000|2025-06-13 11:10:00|64.16|63.76|63.94|63.54|64.21|63.81|63.89|63.49|376
1749813300000|2025-06-13 11:15:00|63.95|63.55|63.91|63.51|64.03|63.63|63.76|63.36|343
1749813600000|2025-06-13 11:20:00|63.9|63.5|63.77|63.37|63.93|63.53|63.73|63.33|395
1749813900000|2025-06-13 11:25:00|63.75|63.35|63.79|63.39|63.82|63.42|63.72|63.32|349
1749814200000|2025-06-13 11:30:00|63.77|63.37|63.79|63.39|63.99|63.59|63.73|63.33|379
1749814500000|2025-06-13 11:35:00|63.8|63.4|63.87|63.47|63.93|63.53|63.76|63.36|273
1749814800000|2025-06-13 11:40:00|63.88|63.48|64.12|63.72|64.13|63.73|63.87|63.47|366
1749815100000|2025-06-13 11:45:00|64.11|63.71|64.08|63.68|64.18|63.78|64.07|63.67|336
1749815400000|2025-06-13 11:50:00|64.07|63.67|64.31|63.91|64.31|63.91|64.06|63.66|359
1749815700000|2025-06-13 11:55:00|64.3|63.9|64.36|63.96|64.36|63.96|64.28|63.88|254
1749816000000|2025-06-13 12:00:00|64.35|63.95|64.43|64.03|64.45|64.05|64.17|63.77|265
1749816300000|2025-06-13 12:05:00|64.44|64.04|64.46|64.06|64.55|64.15|64.36|63.96|264
1749816600000|2025-06-13 12:10:00|64.47|64.07|64.47|64.07|64.55|64.15|64.39|63.99|352
1749816900000|2025-06-13 12:15:00|64.46|64.06|64.3|63.9|64.54|64.14|64.25|63.85|389
1749817200000|2025-06-13 12:20:00|64.29|63.89|64.33|63.93|64.39|63.99|64.25|63.85|357
1749817500000|2025-06-13 12:25:00|64.34|63.94|64.32|63.92|64.41|64.01|64.28|63.88|272
1749817800000|2025-06-13 12:30:00|64.31|63.91|64.26|63.86|64.5|64.1|64.24|63.84|253
1749818100000|2025-06-13 12:35:00|64.27|63.87|64.08|63.68|64.34|63.94|64.05|63.65|258
1749818400000|2025-06-13 12:40:00|64.09|63.69|64.04|63.64|64.25|63.85|64.02|63.62|345
1749818700000|2025-06-13 12:45:00|64.05|63.65|64.16|63.76|64.2|63.8|64.03|63.63|443
1749819000000|2025-06-13 12:50:00|64.17|63.77|64.01|63.61|64.18|63.78|63.94|63.54|431
1749819300000|2025-06-13 12:55:00|64.02|63.62|64.01|63.61|64.06|63.66|63.91|63.51|412
1749819600000|2025-06-13 13:00:00|64.02|63.62|63.93|63.53|64.03|63.63|63.86|63.46|248
1749819900000|2025-06-13 13:05:00|63.92|63.52|63.81|63.41|63.92|63.52|63.75|63.35|359
1749820200000|2025-06-13 13:10:00|63.82|63.42|63.93|63.53|64|63.6|63.81|63.41|296
1749820500000|2025-06-13 13:15:00|63.92|63.52|63.89|63.49|64.06|63.66|63.82|63.42|290
1749820800000|2025-06-13 13:20:00|63.88|63.48|63.86|63.46|63.94|63.54|63.82|63.42|350
1749821100000|2025-06-13 13:25:00|63.85|63.45|63.97|63.57|64.09|63.69|63.85|63.45|319
1749821400000|2025-06-13 13:30:00|63.98|63.58|64.06|63.66|64.19|63.79|63.92|63.52|371
1749821700000|2025-06-13 13:35:00|64.08|63.68|64.41|64.01|64.46|64.06|64|63.6|347
1749822000000|2025-06-13 13:40:00|64.4|64|64.35|63.95|64.44|64.04|64.24|63.84|322
1749822300000|2025-06-13 13:45:00|64.36|63.96|64.24|63.84|64.37|63.97|64.09|63.69|411
1749822600000|2025-06-13 13:50:00|64.23|63.83|63.88|63.48|64.27|63.87|63.87|63.47|332
1749822900000|2025-06-13 13:55:00|63.89|63.49|63.83|63.43|64.01|63.61|63.79|63.39|343
1749823200000|2025-06-13 14:00:00|63.84|63.44|63.67|63.27|64.11|63.71|63.65|63.25|355
1749823500000|2025-06-13 14:05:00|63.69|63.29|63.66|63.26|63.75|63.35|63.54|63.14|325
1749823800000|2025-06-13 14:10:00|63.67|63.27|63.39|62.99|63.67|63.27|63.35|62.95|288
1749824100000|2025-06-13 14:15:00|63.38|62.98|63.31|62.91|63.43|63.03|63.15|62.75|366
1749824400000|2025-06-13 14:20:00|63.3|62.9|63.11|62.71|63.32|62.92|63.06|62.66|300
1749824700000|2025-06-13 14:25:00|63.1|62.7|63.08|62.68|63.27|62.87|63.05|62.65|248
1749825000000|2025-06-13 14:30:00|63.07|62.67|63.26|62.86|63.33|62.93|62.99|62.59|200
1749825300000|2025-06-13 14:35:00|63.25|62.85|63.41|63.01|63.46|63.06|63.2|62.8|162
1749825600000|2025-06-13 14:40:00|63.42|63.02|63.34|62.94|63.48|63.08|63.25|62.85|194
1749825900000|2025-06-13 14:45:00|63.36|62.96|63.32|62.92|63.4|63|63.25|62.85|200
1749826200000|2025-06-13 14:50:00|63.31|62.91|63.46|63.06|63.46|63.06|63.24|62.84|170
1749826500000|2025-06-13 14:55:00|63.48|63.08|63.61|63.21|63.67|63.27|63.48|63.08|163
1749826800000|2025-06-13 15:00:00|63.62|63.22|63.4|63|63.65|63.25|63.37|62.97|225
1749827100000|2025-06-13 15:05:00|63.39|62.99|63.91|63.51|63.93|63.53|63.35|62.95|198
1749827400000|2025-06-13 15:10:00|63.9|63.5|63.94|63.54|63.99|63.59|63.74|63.34|295
1749827700000|2025-06-13 15:15:00|63.95|63.55|63.82|63.42|63.95|63.55|63.75|63.35|263
1749828000000|2025-06-13 15:20:00|63.81|63.41|63.92|63.52|64.23|63.83|63.77|63.37|323
1749828300000|2025-06-13 15:25:00|63.91|63.51|64.09|63.69|64.12|63.72|63.9|63.5|332
1749828600000|2025-06-13 15:30:00|64.1|63.7|64.11|63.71|64.2|63.8|64.02|63.62|323
1749828900000|2025-06-13 15:35:00|64.1|63.7|63.94|63.54|64.1|63.7|63.88|63.48|290
1749829200000|2025-06-13 15:40:00|63.93|63.53|64.12|63.72|64.2|63.8|63.93|63.53|308
1749829500000|2025-06-13 15:45:00|64.11|63.71|64.18|63.78|64.24|63.84|64.01|63.61|187
1749829800000|2025-06-13 15:50:00|64.2|63.8|64.06|63.66|64.31|63.91|64.06|63.66|215
1749830100000|2025-06-13 15:55:00|64.05|63.65|64.03|63.63|64.05|63.65|63.82|63.42|246
1749830400000|2025-06-13 16:00:00|64.04|63.64|64.07|63.67|64.1|63.7|63.88|63.48|248
1749830700000|2025-06-13 16:05:00|64.08|63.68|64.25|63.85|64.29|63.89|64.06|63.66|273
1749831000000|2025-06-13 16:10:00|64.24|63.84|64.59|64.19|64.64|64.24|64.23|63.83|271
1749831300000|2025-06-13 16:15:00|64.6|64.2|64.41|64.01|64.7|64.3|64.39|63.99|268
1749831600000|2025-06-13 16:20:00|64.4|64|64.45|64.05|64.53|64.13|64.22|63.82|314
1749831900000|2025-06-13 16:25:00|64.44|64.04|64.32|63.92|64.48|64.08|64.3|63.9|298
1749832200000|2025-06-13 16:30:00|64.33|63.93|64.17|63.77|64.34|63.94|64.16|63.76|274
1749832500000|2025-06-13 16:35:00|64.18|63.78|64.01|63.61|64.22|63.82|63.98|63.58|239
1749832800000|2025-06-13 16:40:00|64|63.6|64.08|63.68|64.08|63.68|63.93|63.53|204
1749833100000|2025-06-13 16:45:00|64.07|63.67|63.89|63.49|64.07|63.67|63.83|63.43|305
1749833400000|2025-06-13 16:50:00|63.9|63.5|64.28|63.88|64.29|63.89|63.9|63.5|235
1749833700000|2025-06-13 16:55:00|64.29|63.89|64.33|63.93|64.36|63.96|64.25|63.85|175
1749834000000|2025-06-13 17:00:00|64.34|63.94|64.18|63.78|64.34|63.94|64.18|63.78|253
1749834300000|2025-06-13 17:05:00|64.17|63.77|64.15|63.75|64.22|63.82|64.05|63.65|268
1749834600000|2025-06-13 17:10:00|64.14|63.74|64.03|63.63|64.17|63.77|64|63.6|303
1749834900000|2025-06-13 17:15:00|64.04|63.64|63.85|63.45|64.04|63.64|63.78|63.38|264
1749835200000|2025-06-13 17:20:00|63.86|63.46|63.9|63.5|64.03|63.63|63.81|63.41|278
1749835500000|2025-06-13 17:25:00|63.89|63.49|63.68|63.28|63.95|63.55|63.68|63.28|214
1749835800000|2025-06-13 17:30:00|63.67|63.27|63.75|63.35|63.82|63.42|63.66|63.26|189
1749836100000|2025-06-13 17:35:00|63.77|63.37|63.94|63.54|63.98|63.58|63.63|63.23|261
1749836400000|2025-06-13 17:40:00|63.95|63.55|63.72|63.32|63.95|63.55|63.71|63.31|292
1749836700000|2025-06-13 17:45:00|63.7|63.3|63.52|63.12|63.72|63.32|63.42|63.02|225
1749837000000|2025-06-13 17:50:00|63.51|63.11|63.77|63.37|63.87|63.47|63.51|63.11|224
1749837300000|2025-06-13 17:55:00|63.76|63.36|63.96|63.56|63.98|63.58|63.76|63.36|207
1749837600000|2025-06-13 18:00:00|63.95|63.55|63.8|63.4|64.05|63.65|63.73|63.33|208
1749837900000|2025-06-13 18:05:00|63.81|63.41|63.6|63.2|63.86|63.46|63.58|63.18|156
1749838200000|2025-06-13 18:10:00|63.59|63.19|63.54|63.14|63.66|63.26|63.53|63.13|170
1749838500000|2025-06-13 18:15:00|63.53|63.13|63.4|63|63.56|63.16|63.29|62.89|252
1749838800000|2025-06-13 18:20:00|63.41|63.01|63.57|63.17|63.64|63.24|63.34|62.94|243
1749839100000|2025-06-13 18:25:00|63.56|63.16|63.41|63.01|63.59|63.19|63.32|62.92|237
1749839400000|2025-06-13 18:30:00|63.4|63|63.25|62.85|63.45|63.05|63.2|62.8|233
1749839700000|2025-06-13 18:35:00|63.26|62.86|63.1|62.7|63.31|62.91|63.09|62.69|215
1749840000000|2025-06-13 18:40:00|63.09|62.69|63.15|62.75|63.17|62.77|63.02|62.62|268
1749840300000|2025-06-13 18:45:00|63.16|62.76|63.31|62.91|63.43|63.03|63.13|62.73|238
1749840600000|2025-06-13 18:50:00|63.29|62.89|63.45|63.05|63.45|63.05|63.24|62.84|255
1749840900000|2025-06-13 18:55:00|63.44|63.04|63.45|63.05|63.55|63.15|63.25|62.85|229
1749841200000|2025-06-13 19:00:00|63.44|63.04|63.44|63.04|63.45|63.05|63.27|62.87|231
1749841500000|2025-06-13 19:05:00|63.45|63.05|63.48|63.08|63.48|63.08|63.3|62.9|190
1749841800000|2025-06-13 19:10:00|63.49|63.09|63.51|63.11|63.57|63.17|63.42|63.02|177
1749842100000|2025-06-13 19:15:00|63.52|63.12|63.41|63.01|63.6|63.2|63.41|63.01|249
1749842400000|2025-06-13 19:20:00|63.42|63.02|63.29|62.89|63.64|63.24|63.29|62.89|242
1749842700000|2025-06-13 19:25:00|63.28|62.88|63.38|62.98|63.38|62.98|63.14|62.74|203
1749843000000|2025-06-13 19:30:00|63.39|62.99|63.38|62.98|63.51|63.11|63.31|62.91|347
1749843300000|2025-06-13 19:35:00|63.37|62.97|63.5|63.1|63.64|63.24|63.35|62.95|249
1749843600000|2025-06-13 19:40:00|63.51|63.11|63.36|62.96|63.55|63.15|63.35|62.95|215
1749843900000|2025-06-13 19:45:00|63.35|62.95|63.37|62.97|63.46|63.06|63.19|62.79|244
1749844200000|2025-06-13 19:50:00|63.38|62.98|63.41|63.01|63.46|63.06|63.36|62.96|292
1749844500000|2025-06-13 19:55:00|63.38|62.98|63.41|63.01|63.91|63.03|63.27|62.49|226
1749844800000|2025-06-13 20:00:00|63.4|63|63.83|62.43|63.94|63.11|63.35|62.43|320
1749845100000|2025-06-13 20:05:00|63.84|62.44|63.96|62.56|63.97|62.57|63.78|62.38|204
1749845400000|2025-06-13 20:10:00|63.97|62.57|64.17|62.77|64.2|62.8|63.92|62.52|184
1749845700000|2025-06-13 20:15:00|64.18|62.78|64.13|62.73|64.27|62.87|64.04|62.64|166
1749846000000|2025-06-13 20:20:00|64.12|62.72|64.02|62.62|64.13|62.73|63.86|62.46|181
1749846300000|2025-06-13 20:25:00|64.01|62.61|64.24|62.84|64.27|62.87|63.99|62.59|162
1749846600000|2025-06-13 20:30:00|64.23|62.83|64.19|62.79|64.27|62.87|64.15|62.75|176
1749846900000|2025-06-13 20:35:00|64.2|62.8|64.4|63|64.41|63.01|64.2|62.8|157
1749847200000|2025-06-13 20:40:00|64.39|62.99|64.6|63.2|64.6|63.2|64.39|62.99|124
1749847500000|2025-06-13 20:45:00|64.57|63.17|64.35|62.95|64.58|63.18|64.34|62.94|221
1749847800000|2025-06-13 20:50:00|64.34|62.94|64.45|63.05|64.45|63.05|64.18|62.78|176
1749848100000|2025-06-13 20:55:00|64.46|63.06|64.52|63.12|64.59|63.19|64.46|63.06|92
1749884400000|2025-06-14 07:00:00|64.31|62.91|64.3|62.9|64.34|62.94|64.28|62.88|86
1749884700000|2025-06-14 07:05:00|64.29|62.89|64.2|62.8|64.29|62.89|64.17|62.77|122
1749885000000|2025-06-14 07:10:00|64.19|62.79|64.19|62.79|64.23|62.83|64.18|62.78|121
1749885300000|2025-06-14 07:15:00|64.2|62.8|64.06|62.66|64.23|62.83|64.05|62.65|137
1749885600000|2025-06-14 07:20:00|64.05|62.65|64.12|62.72|64.14|62.74|63.96|62.56|94
1749885900000|2025-06-14 07:25:00|64.13|62.73|64.24|62.84|64.24|62.84|64.13|62.73|27
1749886200000|2025-06-14 07:30:00|64.23|62.83|64.31|62.91|64.31|62.91|64.23|62.83|79
1749886500000|2025-06-14 07:35:00|64.32|62.92|64.47|63.07|64.48|63.08|64.3|62.9|43
1749886800000|2025-06-14 07:40:00|64.48|63.08|64.49|63.09|64.49|63.09|64.44|63.04|58
1749887100000|2025-06-14 07:45:00|64.48|63.08|64.43|63.03|64.49|63.09|64.42|63.02|62
1749887400000|2025-06-14 07:50:00|64.42|63.02|64.31|62.91|64.45|63.05|64.31|62.91|64
1749887700000|2025-06-14 07:55:00|64.32|62.92|64.36|62.96|64.4|63|64.32|62.92|26
1749888000000|2025-06-14 08:00:00|64.35|62.95|64.25|62.85|64.36|62.96|64.24|62.84|79
1749888300000|2025-06-14 08:05:00|64.24|62.84|64.17|62.77|64.26|62.86|64.17|62.77|54
1749888600000|2025-06-14 08:10:00|64.18|62.78|64.11|62.71|64.18|62.78|64.1|62.7|62
1749888900000|2025-06-14 08:15:00|64.1|62.7|64.13|62.73|64.15|62.75|64.09|62.69|56
1749889200000|2025-06-14 08:20:00|64.14|62.74|64.24|62.84|64.26|62.86|64.13|62.73|69
1749889500000|2025-06-14 08:25:00|64.25|62.85|64.25|62.85|64.27|62.87|64.22|62.82|27
1749889800000|2025-06-14 08:30:00|64.26|62.86|64.16|62.76|64.28|62.88|64.1|62.7|74
1749890100000|2025-06-14 08:35:00|64.15|62.75|64.33|62.93|64.33|62.93|64.15|62.75|63
1749890400000|2025-06-14 08:40:00|64.34|62.94|64.38|62.98|64.38|62.98|64.31|62.91|58
1749890700000|2025-06-14 08:45:00|64.39|62.99|64.38|62.98|64.4|63|64.34|62.94|42
1749891000000|2025-06-14 08:50:00|64.37|62.97|64.35|62.95|64.38|62.98|64.28|62.88|59
1749891300000|2025-06-14 08:55:00|64.34|62.94|64.38|62.98|64.38|62.98|64.33|62.93|55
1749891600000|2025-06-14 09:00:00|64.39|62.99|64.29|62.89|64.39|62.99|64.28|62.88|53
1749891900000|2025-06-14 09:05:00|64.3|62.9|64.17|62.77|64.31|62.91|64.15|62.75|120
1749892200000|2025-06-14 09:10:00|64.16|62.76|64.1|62.7|64.19|62.79|64.09|62.69|57
1749892500000|2025-06-14 09:15:00|64.11|62.71|64.13|62.73|64.17|62.77|64.08|62.68|57
1749892800000|2025-06-14 09:20:00|64.14|62.74|64.12|62.72|64.19|62.79|64.12|62.72|57
1749893100000|2025-06-14 09:25:00|64.13|62.73|64.11|62.71|64.16|62.76|64.07|62.67|52
1749893400000|2025-06-14 09:30:00|64.12|62.72|64.07|62.67|64.15|62.75|64.07|62.67|58
1749893700000|2025-06-14 09:35:00|64.08|62.68|64.09|62.69|64.12|62.72|64.07|62.67|66
1749894000000|2025-06-14 09:40:00|64.1|62.7|64.1|62.7|64.13|62.73|64.08|62.68|71
1749894300000|2025-06-14 09:45:00|64.11|62.71|64.01|62.61|64.11|62.71|64|62.6|114
1749894600000|2025-06-14 09:50:00|64.02|62.62|63.93|62.53|64.03|62.63|63.93|62.53|99
1749894900000|2025-06-14 09:55:00|63.94|62.54|63.96|62.56|63.97|62.57|63.93|62.53|77
1749895200000|2025-06-14 10:00:00|63.95|62.55|63.95|62.55|63.97|62.57|63.93|62.53|108
1749895500000|2025-06-14 10:05:00|63.94|62.54|63.91|62.51|64.02|62.62|63.89|62.49|98
1749895800000|2025-06-14 10:10:00|63.9|62.5|64.04|62.64|64.04|62.64|63.9|62.5|60
1749896100000|2025-06-14 10:15:00|64.03|62.63|63.92|62.52|64.03|62.63|63.91|62.51|99
1749896400000|2025-06-14 10:20:00|63.93|62.53|63.98|62.58|63.99|62.59|63.88|62.48|64
1749896700000|2025-06-14 10:25:00|63.96|62.56|64.09|62.69|64.1|62.7|63.96|62.56|77
1749897000000|2025-06-14 10:30:00|64.11|62.71|64.33|62.93|64.34|62.94|64.11|62.71|38
1749897300000|2025-06-14 10:35:00|64.34|62.94|64.22|62.82|64.34|62.94|64.19|62.79|36
1749897600000|2025-06-14 10:40:00|64.23|62.83|64.26|62.86|64.26|62.86|64.22|62.82|86
1749897900000|2025-06-14 10:45:00|64.27|62.87|64.33|62.93|64.34|62.94|64.26|62.86|23
1749898200000|2025-06-14 10:50:00|64.32|62.92|64.3|62.9|64.32|62.92|64.26|62.86|59
1749898500000|2025-06-14 10:55:00|64.31|62.91|64.31|62.91|64.34|62.94|64.27|62.87|65
1749898800000|2025-06-14 11:00:00|64.32|62.92|64.35|62.95|64.38|62.98|64.3|62.9|44
1749899100000|2025-06-14 11:05:00|64.34|62.94|64.32|62.92|64.41|63.01|64.3|62.9|55
1749899400000|2025-06-14 11:10:00|64.31|62.91|64.35|62.95|64.37|62.97|64.31|62.91|40
1749899700000|2025-06-14 11:15:00|64.34|62.94|64.48|63.08|64.48|63.08|64.33|62.93|76
1749900000000|2025-06-14 11:20:00|64.47|63.07|64.35|62.95|64.48|63.08|64.35|62.95|83
1749900300000|2025-06-14 11:25:00|64.36|62.96|64.32|62.92|64.39|62.99|64.3|62.9|52
1749900600000|2025-06-14 11:30:00|64.33|62.93|64.33|62.93|64.39|62.99|64.28|62.88|101
1749900900000|2025-06-14 11:35:00|64.32|62.92|64.27|62.87|64.34|62.94|64.26|62.86|54
1749901200000|2025-06-14 11:40:00|64.26|62.86|64.2|62.8|64.27|62.87|64.19|62.79|80
1749901500000|2025-06-14 11:45:00|64.19|62.79|64.24|62.84|64.26|62.86|64.15|62.75|90
1749901800000|2025-06-14 11:50:00|64.25|62.85|64.32|62.92|64.32|62.92|64.25|62.85|28
1749902100000|2025-06-14 11:55:00|64.31|62.91|64.32|62.92|64.33|62.93|64.27|62.87|41
1749902400000|2025-06-14 12:00:00|64.31|62.91|64.26|62.86|64.37|62.97|64.26|62.86|63
1749902700000|2025-06-14 12:05:00|64.25|62.85|64.15|62.75|64.26|62.86|64.13|62.73|72
1749903000000|2025-06-14 12:10:00|64.14|62.74|64.1|62.7|64.18|62.78|64.06|62.66|87
1749903300000|2025-06-14 12:15:00|64.09|62.69|64|62.6|64.17|62.77|64|62.6|64
1749903600000|2025-06-14 12:20:00|63.99|62.59|64.03|62.63|64.03|62.63|63.97|62.57|48
1749903900000|2025-06-14 12:25:00|64.04|62.64|64.03|62.63|64.09|62.69|63.99|62.59|72
1749904200000|2025-06-14 12:30:00|64.02|62.62|64.08|62.68|64.09|62.69|63.97|62.57|82
1749904500000|2025-06-14 12:35:00|64.07|62.67|64.14|62.74|64.18|62.78|64.07|62.67|78
1749904800000|2025-06-14 12:40:00|64.15|62.75|64.01|62.61|64.15|62.75|63.97|62.57|76
1749905100000|2025-06-14 12:45:00|64.02|62.62|64.16|62.76|64.16|62.76|64.02|62.62|147
1749905400000|2025-06-14 12:50:00|64.17|62.77|64.14|62.74|64.21|62.81|64.11|62.71|86
1749905700000|2025-06-14 12:55:00|64.15|62.75|64.27|62.87|64.32|62.92|64.14|62.74|61
1749906000000|2025-06-14 13:00:00|64.28|62.88|64.42|63.02|64.44|63.04|64.24|62.84|62
1749906300000|2025-06-14 13:05:00|64.43|63.03|64.35|62.95|64.44|63.04|64.35|62.95|77
1749906600000|2025-06-14 13:10:00|64.36|62.96|64.38|62.98|64.45|63.05|64.36|62.96|93
1749906900000|2025-06-14 13:15:00|64.39|62.99|64.33|62.93|64.42|63.02|64.32|62.92|83
1749907200000|2025-06-14 13:20:00|64.32|62.92|64.33|62.93|64.37|62.97|64.29|62.89|90
1749907500000|2025-06-14 13:25:00|64.32|62.92|64.32|62.92|64.35|62.95|64.3|62.9|89
1749907800000|2025-06-14 13:30:00|64.31|62.91|64.22|62.82|64.33|62.93|64.19|62.79|109
1749908100000|2025-06-14 13:35:00|64.21|62.81|64.29|62.89|64.31|62.91|64.2|62.8|87
1749908400000|2025-06-14 13:40:00|64.28|62.88|64.12|62.72|64.29|62.89|64.12|62.72|87
1749908700000|2025-06-14 13:45:00|64.13|62.73|64.14|62.74|64.14|62.74|64.02|62.62|72
1749909000000|2025-06-14 13:50:00|64.15|62.75|64.18|62.78|64.23|62.83|64.13|62.73|99
1749909300000|2025-06-14 13:55:00|64.17|62.77|64.11|62.71|64.18|62.78|64.1|62.7|91
1749909600000|2025-06-14 14:00:00|64.12|62.72|64.05|62.65|64.13|62.73|64.01|62.61|114
1749909900000|2025-06-14 14:05:00|64.04|62.64|64.05|62.65|64.08|62.68|64.01|62.61|103
1749910200000|2025-06-14 14:10:00|64.04|62.64|64.11|62.71|64.14|62.74|64.04|62.64|70
1749910500000|2025-06-14 14:15:00|64.1|62.7|64.16|62.76|64.16|62.76|64.05|62.65|100
1749910800000|2025-06-14 14:20:00|64.15|62.75|64.14|62.74|64.19|62.79|64.11|62.71|75
1749911100000|2025-06-14 14:25:00|64.15|62.75|64.1|62.7|64.21|62.81|64.1|62.7|61
1749911400000|2025-06-14 14:30:00|64.11|62.71|64.03|62.63|64.13|62.73|64.03|62.63|71
1749911700000|2025-06-14 14:35:00|64.04|62.64|63.97|62.57|64.04|62.64|63.9|62.5|124
1749912000000|2025-06-14 14:40:00|63.98|62.58|63.91|62.51|64.01|62.61|63.9|62.5|70
1749912300000|2025-06-14 14:45:00|63.92|62.52|63.88|62.48|63.95|62.55|63.82|62.42|120
1749912600000|2025-06-14 14:50:00|63.87|62.47|63.85|62.45|63.89|62.49|63.82|62.42|73
1749912900000|2025-06-14 14:55:00|63.84|62.44|63.86|62.46|63.88|62.48|63.84|62.44|31
1749913200000|2025-06-14 15:00:00|63.87|62.47|63.92|62.52|63.94|62.54|63.85|62.45|68
1749913500000|2025-06-14 15:05:00|63.91|62.51|63.91|62.51|63.98|62.58|63.9|62.5|62
1749913800000|2025-06-14 15:10:00|63.9|62.5|63.81|62.41|63.91|62.51|63.79|62.39|109
1749914100000|2025-06-14 15:15:00|63.82|62.42|63.79|62.39|63.87|62.47|63.76|62.36|130
1749914400000|2025-06-14 15:20:00|63.78|62.38|63.72|62.32|63.8|62.4|63.69|62.29|113
1749914700000|2025-06-14 15:25:00|63.73|62.33|63.66|62.26|63.77|62.37|63.63|62.23|83
1749915000000|2025-06-14 15:30:00|63.65|62.25|63.54|62.14|63.65|62.25|63.52|62.12|105
1749915300000|2025-06-14 15:35:00|63.53|62.13|63.54|62.14|63.64|62.24|63.51|62.11|116
1749915600000|2025-06-14 15:40:00|63.53|62.13|63.39|61.99|63.54|62.14|63.35|61.95|106
1749915900000|2025-06-14 15:45:00|63.4|62|63.44|62.04|63.55|62.15|63.36|61.96|148
1749916200000|2025-06-14 15:50:00|63.43|62.03|63.48|62.08|63.53|62.13|63.41|62.01|95
1749916500000|2025-06-14 15:55:00|63.49|62.09|63.57|62.17|63.59|62.19|63.46|62.06|83
1749916800000|2025-06-14 16:00:00|63.56|62.16|63.68|62.28|63.68|62.28|63.49|62.09|100
1749917100000|2025-06-14 16:05:00|63.67|62.27|63.55|62.15|63.72|62.32|63.54|62.14|69
1749917400000|2025-06-14 16:10:00|63.54|62.14|63.45|62.05|63.55|62.15|63.4|62|125
1749917700000|2025-06-14 16:15:00|63.44|62.04|63.41|62.01|63.52|62.12|63.39|61.99|170
1749918000000|2025-06-14 16:20:00|63.42|62.02|63.32|61.92|63.47|62.07|63.3|61.9|123
1749918300000|2025-06-14 16:25:00|63.33|61.93|63.16|61.76|63.34|61.94|63.16|61.76|142
1749918600000|2025-06-14 16:30:00|63.17|61.77|63.05|61.65|63.21|61.81|63.01|61.61|157
1749918900000|2025-06-14 16:35:00|63.06|61.66|63.01|61.61|63.16|61.76|62.99|61.59|118
1749919200000|2025-06-14 16:40:00|63.02|61.62|62.94|61.54|63.06|61.66|62.91|61.51|154
1749919500000|2025-06-14 16:45:00|62.93|61.53|62.51|61.11|62.94|61.54|62.5|61.1|188
1749919800000|2025-06-14 16:50:00|62.5|61.1|62.46|61.06|62.59|61.19|62.2|60.8|196
1749920100000|2025-06-14 16:55:00|62.45|61.05|62.54|61.14|62.57|61.17|62.44|61.04|138
1749920400000|2025-06-14 17:00:00|62.53|61.13|62.71|61.31|62.74|61.34|62.42|61.02|154
1749920700000|2025-06-14 17:05:00|62.72|61.32|62.89|61.49|62.9|61.5|62.71|61.31|126
1749921000000|2025-06-14 17:10:00|62.9|61.5|62.9|61.5|62.91|61.51|62.82|61.42|102
1749921300000|2025-06-14 17:15:00|62.89|61.49|63.03|61.63|63.08|61.68|62.89|61.49|122
1749921600000|2025-06-14 17:20:00|63.02|61.62|63.06|61.66|63.1|61.7|62.98|61.58|180
1749921900000|2025-06-14 17:25:00|63.05|61.65|63.11|61.71|63.12|61.72|63.03|61.63|86
1749922200000|2025-06-14 17:30:00|63.12|61.72|62.89|61.49|63.16|61.76|62.87|61.47|99
1749922500000|2025-06-14 17:35:00|62.88|61.48|62.98|61.58|63.02|61.62|62.88|61.48|135
1749922800000|2025-06-14 17:40:00|62.97|61.57|62.77|61.37|62.98|61.58|62.74|61.34|145
1749923100000|2025-06-14 17:45:00|62.76|61.36|62.85|61.45|62.98|61.58|62.75|61.35|153
1749923400000|2025-06-14 17:50:00|62.84|61.44|62.88|61.48|62.96|61.56|62.84|61.44|125
1749923700000|2025-06-14 17:55:00|62.89|61.49|62.93|61.53|62.94|61.54|62.88|61.48|131
1749924000000|2025-06-14 18:00:00|62.92|61.52|63.04|61.64|63.05|61.65|62.9|61.5|137
1749924300000|2025-06-14 18:05:00|63.03|61.63|63.13|61.73|63.24|61.84|63.03|61.63|143
1749924600000|2025-06-14 18:10:00|63.14|61.74|63.15|61.75|63.24|61.84|63.11|61.71|110
1749924900000|2025-06-14 18:15:00|63.16|61.76|62.95|61.55|63.17|61.77|62.94|61.54|153
1749925200000|2025-06-14 18:20:00|62.94|61.54|62.82|61.42|62.94|61.54|62.82|61.42|115
1749925500000|2025-06-14 18:25:00|62.83|61.43|62.63|61.23|62.85|61.45|62.59|61.19|129
1749925800000|2025-06-14 18:30:00|62.64|61.24|62.49|61.09|62.65|61.25|62.36|60.96|158
1749926100000|2025-06-14 18:35:00|62.5|61.1|62.37|60.97|62.52|61.12|62.35|60.95|221
1749926400000|2025-06-14 18:40:00|62.36|60.96|62.41|61.01|62.41|61.01|62.3|60.9|141
1749926700000|2025-06-14 18:45:00|62.4|61|62.49|61.09|62.51|61.11|62.29|60.89|199
1749927000000|2025-06-14 18:50:00|62.5|61.1|62.65|61.25|62.65|61.25|62.4|61|181
1749927300000|2025-06-14 18:55:00|62.66|61.26|62.78|61.38|62.82|61.42|62.65|61.25|125
1749927600000|2025-06-14 19:00:00|62.79|61.39|62.72|61.32|62.83|61.43|62.63|61.23|207
1749927900000|2025-06-14 19:05:00|62.71|61.31|62.67|61.27|62.86|61.46|62.66|61.26|236
1749928200000|2025-06-14 19:10:00|62.66|61.26|62.86|61.46|62.86|61.46|62.65|61.25|226
1749928500000|2025-06-14 19:15:00|62.87|61.47|63.02|61.62|63.02|61.62|62.84|61.44|178
1749928800000|2025-06-14 19:20:00|63.01|61.61|62.9|61.5|63.01|61.61|62.9|61.5|118
1749929100000|2025-06-14 19:25:00|62.89|61.49|62.94|61.54|62.95|61.55|62.85|61.45|122
1749929400000|2025-06-14 19:30:00|62.95|61.55|62.95|61.55|63.02|61.62|62.91|61.51|129
1749929700000|2025-06-14 19:35:00|62.96|61.56|63.04|61.64|63.04|61.64|62.91|61.51|141
1749930000000|2025-06-14 19:40:00|63.03|61.63|62.98|61.58|63.1|61.7|62.95|61.55|161
1749930300000|2025-06-14 19:45:00|62.97|61.57|62.78|61.38|62.97|61.57|62.77|61.37|161
1749930600000|2025-06-14 19:50:00|62.77|61.37|62.69|61.29|62.77|61.37|62.68|61.28|169
1749930900000|2025-06-14 19:55:00|62.68|61.28|62.62|61.22|62.69|61.29|62.61|61.21|134
1749931200000|2025-06-14 20:00:00|62.63|61.23|62.49|61.09|62.64|61.24|62.49|61.09|177
1749931500000|2025-06-14 20:05:00|62.48|61.08|62.32|60.92|62.5|61.1|62.29|60.89|267
1749931800000|2025-06-14 20:10:00|62.31|60.91|62.11|60.71|62.35|60.95|62.05|60.65|202
1749932100000|2025-06-14 20:15:00|62.12|60.72|62.34|60.94|62.35|60.95|62.08|60.68|237
1749932400000|2025-06-14 20:20:00|62.35|60.95|62.34|60.94|62.51|61.11|62.25|60.85|169
1749932700000|2025-06-14 20:25:00|62.33|60.93|62.42|61.02|62.51|61.11|62.33|60.93|140
1749933000000|2025-06-14 20:30:00|62.43|61.03|62.4|61|62.53|61.13|62.4|61|129
1749933300000|2025-06-14 20:35:00|62.39|60.99|62.56|61.16|62.58|61.18|62.32|60.92|166
1749933600000|2025-06-14 20:40:00|62.55|61.15|62.58|61.18|62.65|61.25|62.51|61.11|105
1749933900000|2025-06-14 20:45:00|62.57|61.17|62.61|61.21|62.65|61.25|62.56|61.16|123
1749934200000|2025-06-14 20:50:00|62.62|61.22|62.45|61.05|62.64|61.24|62.43|61.03|93
1749934500000|2025-06-14 20:55:00|62.44|61.04|62.58|61.18|62.58|61.18|62.44|61.04|85
1749934800000|2025-06-14 21:00:00|62.59|61.19|62.53|61.13|62.59|61.19|62.49|61.09|120
1749935100000|2025-06-14 21:05:00|62.54|61.14|62.64|61.24|62.65|61.25|62.53|61.13|145
1749935400000|2025-06-14 21:10:00|62.65|61.25|62.69|61.29|62.69|61.29|62.55|61.15|90
1749935700000|2025-06-14 21:15:00|62.7|61.3|62.81|61.41|62.81|61.41|62.67|61.27|72
1749936000000|2025-06-14 21:20:00|62.82|61.42|62.76|61.36|63.07|61.67|62.74|61.34|99
1749936300000|2025-06-14 21:25:00|62.77|61.37|63.06|61.66|63.06|61.66|62.77|61.37|90
1749936600000|2025-06-14 21:30:00|63.07|61.67|63.06|61.66|63.16|61.76|62.98|61.58|79
1749936900000|2025-06-14 21:35:00|63.05|61.65|63.09|61.69|63.11|61.71|62.97|61.57|58
1749937200000|2025-06-14 21:40:00|63.08|61.68|63.19|61.79|63.2|61.8|63.07|61.67|34
1749937500000|2025-06-14 21:45:00|63.18|61.78|63.23|61.83|63.4|62|63.17|61.77|83
1749937800000|2025-06-14 21:50:00|63.22|61.82|63.23|61.83|63.32|61.92|63.21|61.81|50
1749938100000|2025-06-14 21:55:00|63.22|61.82|63.26|61.86|63.35|61.95|63.19|61.79|91
1749938400000|2025-06-14 22:00:00|63.27|61.87|63.38|61.98|63.43|62.03|63.22|61.82|100
1749938700000|2025-06-14 22:05:00|63.39|61.99|63.22|61.82|63.39|61.99|63.2|61.8|101
1749939000000|2025-06-14 22:10:00|63.23|61.83|63.19|61.79|63.23|61.83|63.12|61.72|88
1749939300000|2025-06-14 22:15:00|63.2|61.8|63.23|61.83|63.26|61.86|63.18|61.78|105
1749939600000|2025-06-14 22:20:00|63.24|61.84|63.18|61.78|63.24|61.84|63.13|61.73|51
1749939900000|2025-06-14 22:25:00|63.19|61.79|63.15|61.75|63.24|61.84|63.14|61.74|47
1749940200000|2025-06-14 22:30:00|63.14|61.74|62.97|61.57|63.15|61.75|62.92|61.52|100
1749940500000|2025-06-14 22:35:00|62.98|61.58|62.95|61.55|63.03|61.63|62.95|61.55|46
1749940800000|2025-06-14 22:40:00|62.94|61.54|62.85|61.45|62.95|61.55|62.83|61.43|59
1749941100000|2025-06-14 22:45:00|62.86|61.46|62.94|61.54|62.97|61.57|62.85|61.45|52
1749941400000|2025-06-14 22:50:00|62.95|61.55|62.95|61.55|63.03|61.63|62.92|61.52|55
1749941700000|2025-06-14 22:55:00|62.96|61.56|62.95|61.55|62.97|61.57|62.94|61.54|26
1749942000000|2025-06-14 23:00:00|62.94|61.54|63.02|61.62|63.05|61.65|62.94|61.54|100
1749942300000|2025-06-14 23:05:00|63.03|61.63|63.1|61.7|63.11|61.71|63.03|61.63|62
1749942600000|2025-06-14 23:10:00|63.11|61.71|63.12|61.72|63.17|61.77|63.09|61.69|76
1749942900000|2025-06-14 23:15:00|63.13|61.73|63.14|61.74|63.15|61.75|63.07|61.67|116
1749943200000|2025-06-14 23:20:00|63.15|61.75|63.17|61.77|63.2|61.8|63.15|61.75|55
1749943500000|2025-06-14 23:25:00|63.16|61.76|63.17|61.77|63.18|61.78|63.09|61.69|98
1749943800000|2025-06-14 23:30:00|63.18|61.78|63.15|61.75|63.19|61.79|63.14|61.74|68
1749944100000|2025-06-14 23:35:00|63.16|61.76|63.15|61.75|63.19|61.79|63.15|61.75|60
1749944400000|2025-06-14 23:40:00|63.16|61.76|63.3|61.9|63.31|61.91|63.14|61.74|80
1749944700000|2025-06-14 23:45:00|63.31|61.91|63.21|61.81|63.32|61.92|63.2|61.8|125
1749945000000|2025-06-14 23:50:00|63.22|61.82|63.19|61.79|63.23|61.83|63.18|61.78|80
1749945300000|2025-06-14 23:55:00|63.18|61.78|63.19|61.79|63.2|61.8|63.18|61.78|82
1749945600000|2025-06-15 00:00:00|63.2|61.8|63.23|61.83|63.27|61.87|63.15|61.75|131
1749945900000|2025-06-15 00:05:00|63.24|61.84|63.16|61.76|63.27|61.87|63.14|61.74|84
1749946200000|2025-06-15 00:10:00|63.17|61.77|63.22|61.82|63.24|61.84|63.16|61.76|55
1749946500000|2025-06-15 00:15:00|63.21|61.81|63.36|61.96|63.36|61.96|63.21|61.81|78
1749946800000|2025-06-15 00:20:00|63.35|61.95|63.25|61.85|63.36|61.96|63.25|61.85|46
1749947100000|2025-06-15 00:25:00|63.27|61.87|63.22|61.82|63.27|61.87|63.16|61.76|60
1749947400000|2025-06-15 00:30:00|63.21|61.81|63.27|61.87|63.31|61.91|63.15|61.75|64
1749947700000|2025-06-15 00:35:00|63.28|61.88|63.28|61.88|63.36|61.96|63.27|61.87|49
1749948000000|2025-06-15 00:40:00|63.27|61.87|63.25|61.85|63.37|61.97|63.25|61.85|39
1749948300000|2025-06-15 00:45:00|63.26|61.86|63.28|61.88|63.32|61.92|63.26|61.86|47
1749948600000|2025-06-15 00:50:00|63.29|61.89|63.34|61.94|63.43|62.03|63.28|61.88|63
1749948900000|2025-06-15 00:55:00|63.33|61.93|63.37|61.97|63.4|62|63.29|61.89|110
1749949200000|2025-06-15 01:00:00|63.36|61.96|63.3|61.9|63.43|62.03|63.25|61.85|86
1749949500000|2025-06-15 01:05:00|63.31|61.91|63.3|61.9|63.33|61.93|63.23|61.83|73
1749949800000|2025-06-15 01:10:00|63.29|61.89|63.3|61.9|63.34|61.94|63.23|61.83|84
1749950100000|2025-06-15 01:15:00|63.29|61.89|63.23|61.83|63.31|61.91|63.18|61.78|97
1749950400000|2025-06-15 01:20:00|63.24|61.84|63.2|61.8|63.24|61.84|63.16|61.76|120
1749950700000|2025-06-15 01:25:00|63.21|61.81|63.16|61.76|63.25|61.85|63.14|61.74|69
1749951000000|2025-06-15 01:30:00|63.15|61.75|63.11|61.71|63.28|61.88|63.09|61.69|133
1749951300000|2025-06-15 01:35:00|63.12|61.72|63.17|61.77|63.21|61.81|63.11|61.71|105
1749951600000|2025-06-15 01:40:00|63.16|61.76|63.2|61.8|63.2|61.8|63.1|61.7|64
1749951900000|2025-06-15 01:45:00|63.21|61.81|63.25|61.85|63.3|61.9|63.18|61.78|93
1749952200000|2025-06-15 01:50:00|63.26|61.86|63.22|61.82|63.29|61.89|63.18|61.78|80
1749952500000|2025-06-15 01:55:00|63.23|61.83|63.18|61.78|63.23|61.83|63.17|61.77|130
1749952800000|2025-06-15 02:00:00|63.19|61.79|63.3|61.9|63.3|61.9|63.17|61.77|144
1749953100000|2025-06-15 02:05:00|63.31|61.91|63.39|61.99|63.48|62.08|63.31|61.91|119
1749953400000|2025-06-15 02:10:00|63.4|62|63.39|61.99|63.47|62.07|63.39|61.99|50
1749953700000|2025-06-15 02:15:00|63.4|62|63.41|62.01|63.45|62.05|63.39|61.99|86
1749954000000|2025-06-15 02:20:00|63.4|62|63.52|62.12|63.52|62.12|63.4|62|61
1749954300000|2025-06-15 02:25:00|63.51|62.11|63.5|62.1|63.51|62.11|63.45|62.05|72
1749954600000|2025-06-15 02:30:00|63.51|62.11|63.44|62.04|63.52|62.12|63.39|61.99|52
1749954900000|2025-06-15 02:35:00|63.43|62.03|63.45|62.05|63.45|62.05|63.37|61.97|52
1749955200000|2025-06-15 02:40:00|63.46|62.06|63.47|62.07|63.5|62.1|63.44|62.04|39
1749955500000|2025-06-15 02:45:00|63.48|62.08|63.39|61.99|63.5|62.1|63.39|61.99|59
1749955800000|2025-06-15 02:50:00|63.38|61.98|63.39|61.99|63.42|62.02|63.35|61.95|46
1749956100000|2025-06-15 02:55:00|63.38|61.98|63.4|62|63.41|62.01|63.37|61.97|18
1749956400000|2025-06-15 03:00:00|63.41|62.01|63.43|62.03|63.44|62.04|63.36|61.96|44
1749956700000|2025-06-15 03:05:00|63.42|62.02|63.42|62.02|63.44|62.04|63.36|61.96|125
1749957000000|2025-06-15 03:10:00|63.39|61.99|63.5|62.1|63.6|62.2|63.39|61.99|85
1749957300000|2025-06-15 03:15:00|63.51|62.11|63.55|62.15|63.55|62.15|63.49|62.09|90
1749957600000|2025-06-15 03:20:00|63.54|62.14|63.54|62.14|63.55|62.15|63.49|62.09|110
1749957900000|2025-06-15 03:25:00|63.55|62.15|63.65|62.25|63.66|62.26|63.52|62.12|87
1749958200000|2025-06-15 03:30:00|63.64|62.24|63.59|62.19|63.64|62.24|63.55|62.15|56
1749958500000|2025-06-15 03:35:00|63.58|62.18|63.67|62.27|63.67|62.27|63.55|62.15|75
1749958800000|2025-06-15 03:40:00|63.66|62.26|63.63|62.23|63.71|62.31|63.63|62.23|86
1749959100000|2025-06-15 03:45:00|63.64|62.24|63.5|62.1|63.65|62.25|63.5|62.1|95
1749959400000|2025-06-15 03:50:00|63.49|62.09|63.51|62.11|63.54|62.14|63.49|62.09|42
1749959700000|2025-06-15 03:55:00|63.52|62.12|63.47|62.07|63.52|62.12|63.47|62.07|35
1749960000000|2025-06-15 04:00:00|63.48|62.08|63.5|62.1|63.54|62.14|63.47|62.07|49
1749960300000|2025-06-15 04:05:00|63.49|62.09|63.55|62.15|63.56|62.16|63.46|62.06|36
1749960600000|2025-06-15 04:10:00|63.56|62.16|63.62|62.22|63.62|62.22|63.55|62.15|75
1749960900000|2025-06-15 04:15:00|63.63|62.23|63.66|62.26|63.72|62.32|63.62|62.22|56
1749961200000|2025-06-15 04:20:00|63.65|62.25|63.66|62.26|63.68|62.28|63.6|62.2|67
1749961500000|2025-06-15 04:25:00|63.67|62.27|63.66|62.26|63.71|62.31|63.65|62.25|69
1749961800000|2025-06-15 04:30:00|63.67|62.27|63.74|62.34|63.77|62.37|63.67|62.27|76
1749962100000|2025-06-15 04:35:00|63.75|62.35|63.77|62.37|63.79|62.39|63.74|62.34|33
1749962400000|2025-06-15 04:40:00|63.76|62.36|63.79|62.39|63.8|62.4|63.7|62.3|50
1749962700000|2025-06-15 04:45:00|63.8|62.4|63.84|62.44|63.85|62.45|63.8|62.4|39
1749963000000|2025-06-15 04:50:00|63.85|62.45|63.78|62.38|63.85|62.45|63.78|62.38|36
1749963300000|2025-06-15 04:55:00|63.79|62.39|63.87|62.47|63.87|62.47|63.76|62.36|44
1749963600000|2025-06-15 05:00:00|63.86|62.46|63.82|62.42|63.87|62.47|63.81|62.41|51
1749963900000|2025-06-15 05:05:00|63.81|62.41|63.77|62.37|63.82|62.42|63.76|62.36|121
1749964200000|2025-06-15 05:10:00|63.76|62.36|63.72|62.32|63.77|62.37|63.72|62.32|60
1749964500000|2025-06-15 05:15:00|63.73|62.33|63.71|62.31|63.73|62.33|63.69|62.29|69
1749964800000|2025-06-15 05:20:00|63.7|62.3|63.67|62.27|63.71|62.31|63.66|62.26|88
1749965100000|2025-06-15 05:25:00|63.66|62.26|63.76|62.36|63.76|62.36|63.66|62.26|76
1749965400000|2025-06-15 05:30:00|63.77|62.37|63.86|62.46|63.86|62.46|63.76|62.36|42
1749965700000|2025-06-15 05:35:00|63.85|62.45|63.94|62.54|63.99|62.59|63.84|62.44|64
1749966000000|2025-06-15 05:40:00|63.95|62.55|64.01|62.61|64.01|62.61|63.94|62.54|51
1749966300000|2025-06-15 05:45:00|64.02|62.62|64.1|62.7|64.1|62.7|64.02|62.62|109
1749966600000|2025-06-15 05:50:00|64.09|62.69|64.1|62.7|64.14|62.74|64.08|62.68|50
1749966900000|2025-06-15 05:55:00|64.09|62.69|64.14|62.74|64.14|62.74|64.05|62.65|55
1749967200000|2025-06-15 06:00:00|64.15|62.75|64.05|62.65|64.22|62.82|64.04|62.64|123
1749967500000|2025-06-15 06:05:00|64.04|62.64|63.96|62.56|64.07|62.67|63.96|62.56|47
1749967800000|2025-06-15 06:10:00|63.97|62.57|63.91|62.51|63.97|62.57|63.9|62.5|67
1749968100000|2025-06-15 06:15:00|63.92|62.52|63.91|62.51|63.95|62.55|63.9|62.5|80
1749968400000|2025-06-15 06:20:00|63.9|62.5|63.79|62.39|63.91|62.51|63.76|62.36|48
1749968700000|2025-06-15 06:25:00|63.78|62.38|63.76|62.36|63.78|62.38|63.72|62.32|50
1749969000000|2025-06-15 06:30:00|63.77|62.37|63.7|62.3|63.79|62.39|63.7|62.3|87
1749969300000|2025-06-15 06:35:00|63.69|62.29|63.88|62.48|64.16|62.76|63.69|62.29|176
1749969600000|2025-06-15 06:40:00|63.89|62.49|63.82|62.42|63.89|62.49|63.8|62.4|68
1749969900000|2025-06-15 06:45:00|63.83|62.43|63.84|62.44|63.85|62.45|63.78|62.38|72
1749970200000|2025-06-15 06:50:00|63.83|62.43|63.85|62.45|63.9|62.5|63.83|62.43|102
1749970500000|2025-06-15 06:55:00|63.86|62.46|63.73|62.33|63.86|62.46|63.73|62.33|67
1749970800000|2025-06-15 07:00:00|63.74|62.34|63.71|62.31|63.77|62.37|63.7|62.3|46
1749971100000|2025-06-15 07:05:00|63.7|62.3|63.61|62.21|63.7|62.3|63.59|62.19|71
1749971400000|2025-06-15 07:10:00|63.6|62.2|63.68|62.28|63.7|62.3|63.56|62.16|126
1749971700000|2025-06-15 07:15:00|63.67|62.27|63.65|62.25|63.71|62.31|63.63|62.23|97
1749972000000|2025-06-15 07:20:00|63.66|62.26|63.61|62.21|63.7|62.3|63.61|62.21|62
1749972300000|2025-06-15 07:25:00|63.62|62.22|63.6|62.2|63.65|62.25|63.58|62.18|36
1749972600000|2025-06-15 07:30:00|63.61|62.21|63.5|62.1|63.61|62.21|63.48|62.08|70
1749972900000|2025-06-15 07:35:00|63.49|62.09|63.52|62.12|63.6|62.2|63.48|62.08|60
1749973200000|2025-06-15 07:40:00|63.51|62.11|63.48|62.08|63.51|62.11|63.47|62.07|32
1749973500000|2025-06-15 07:45:00|63.47|62.07|63.52|62.12|63.54|62.14|63.47|62.07|44
1749973800000|2025-06-15 07:50:00|63.51|62.11|63.52|62.12|63.53|62.13|63.5|62.1|46
1749974100000|2025-06-15 07:55:00|63.53|62.13|63.52|62.12|63.56|62.16|63.51|62.11|96
1749974400000|2025-06-15 08:00:00|63.51|62.11|63.42|62.02|63.55|62.15|63.4|62|67
1749974700000|2025-06-15 08:05:00|63.41|62.01|63.32|61.92|63.41|62.01|63.3|61.9|84
1749975000000|2025-06-15 08:10:00|63.31|61.91|63.3|61.9|63.33|61.93|63.29|61.89|31
1749975300000|2025-06-15 08:15:00|63.31|61.91|63.3|61.9|63.39|61.99|63.29|61.89|84
1749975600000|2025-06-15 08:20:00|63.31|61.91|63.41|62.01|63.41|62.01|63.29|61.89|54
1749975900000|2025-06-15 08:25:00|63.42|62.02|63.37|61.97|63.44|62.04|63.35|61.95|32
1749976200000|2025-06-15 08:30:00|63.38|61.98|63.36|61.96|63.42|62.02|63.36|61.96|55
1749976500000|2025-06-15 08:35:00|63.35|61.95|63.3|61.9|63.36|61.96|63.3|61.9|34
1749976800000|2025-06-15 08:40:00|63.29|61.89|63.35|61.95|63.39|61.99|63.29|61.89|47
1749977100000|2025-06-15 08:45:00|63.36|61.96|63.33|61.93|63.37|61.97|63.3|61.9|36
1749977400000|2025-06-15 08:50:00|63.34|61.94|63.37|61.97|63.38|61.98|63.3|61.9|87
1749977700000|2025-06-15 08:55:00|63.36|61.96|63.38|61.98|63.39|61.99|63.33|61.93|79
1749978000000|2025-06-15 09:00:00|63.37|61.97|63.31|61.91|63.38|61.98|63.3|61.9|75
1749978300000|2025-06-15 09:05:00|63.32|61.92|63.34|61.94|63.39|61.99|63.31|61.91|85
1749978600000|2025-06-15 09:10:00|63.35|61.95|63.2|61.8|63.36|61.96|63.17|61.77|78
1749978900000|2025-06-15 09:15:00|63.19|61.79|63.09|61.69|63.2|61.8|63.09|61.69|86
1749979200000|2025-06-15 09:20:00|63.1|61.7|63.15|61.75|63.16|61.76|63.04|61.64|115
1749979500000|2025-06-15 09:25:00|63.16|61.76|63.05|61.65|63.16|61.76|63.04|61.64|76
1749979800000|2025-06-15 09:30:00|63.04|61.64|63.03|61.63|63.08|61.68|62.98|61.58|119
1749980100000|2025-06-15 09:35:00|63.04|61.64|63.03|61.63|63.05|61.65|62.86|61.46|86
1749980400000|2025-06-15 09:40:00|63.02|61.62|63.01|61.61|63.07|61.67|62.99|61.59|87
1749980700000|2025-06-15 09:45:00|63|61.6|63.03|61.63|63.09|61.69|62.99|61.59|70
1749981000000|2025-06-15 09:50:00|63.04|61.64|62.91|61.51|63.04|61.64|62.9|61.5|85
1749981300000|2025-06-15 09:55:00|62.92|61.52|62.93|61.53|62.95|61.55|62.88|61.48|66
1749981600000|2025-06-15 10:00:00|62.94|61.54|63.15|61.75|63.15|61.75|62.93|61.53|68
1749981900000|2025-06-15 10:05:00|63.16|61.76|63.21|61.81|63.23|61.83|63.15|61.75|99
1749982200000|2025-06-15 10:10:00|63.2|61.8|63.34|61.94|63.35|61.95|63.19|61.79|51
1749982500000|2025-06-15 10:15:00|63.35|61.95|63.21|61.81|63.37|61.97|63.2|61.8|83
1749982800000|2025-06-15 10:20:00|63.2|61.8|63.22|61.82|63.33|61.93|63.17|61.77|99
1749983100000|2025-06-15 10:25:00|63.21|61.81|63.17|61.77|63.22|61.82|63.12|61.72|82
1749983400000|2025-06-15 10:30:00|63.16|61.76|63.19|61.79|63.21|61.81|63.16|61.76|67
1749983700000|2025-06-15 10:35:00|63.18|61.78|63.2|61.8|63.2|61.8|63.13|61.73|67
1749984000000|2025-06-15 10:40:00|63.19|61.79|63.32|61.92|63.33|61.93|63.19|61.79|85
1749984300000|2025-06-15 10:45:00|63.33|61.93|63.36|61.96|63.39|61.99|63.26|61.86|54
1749984600000|2025-06-15 10:50:00|63.37|61.97|63.39|61.99|63.4|62|63.35|61.95|45
1749984900000|2025-06-15 10:55:00|63.4|62|63.43|62.03|63.44|62.04|63.38|61.98|67
1749985200000|2025-06-15 11:00:00|63.42|62.02|63.49|62.09|63.51|62.11|63.42|62.02|48
1749985500000|2025-06-15 11:05:00|63.5|62.1|63.45|62.05|63.58|62.18|63.4|62|65
1749985800000|2025-06-15 11:10:00|63.44|62.04|63.4|62|63.52|62.12|63.4|62|69
1749986100000|2025-06-15 11:15:00|63.41|62.01|63.4|62|63.46|62.06|63.35|61.95|59
1749986400000|2025-06-15 11:20:00|63.39|61.99|63.36|61.96|63.39|61.99|63.32|61.92|68
1749986700000|2025-06-15 11:25:00|63.35|61.95|63.2|61.8|63.35|61.95|63.2|61.8|70
1749987000000|2025-06-15 11:30:00|63.19|61.79|63.15|61.75|63.22|61.82|63.12|61.72|100
1749987300000|2025-06-15 11:35:00|63.16|61.76|63.2|61.8|63.22|61.82|63.15|61.75|87
1749987600000|2025-06-15 11:40:00|63.19|61.79|63.17|61.77|63.2|61.8|63.09|61.69|75
1749987900000|2025-06-15 11:45:00|63.18|61.78|63.21|61.81|63.21|61.81|63.09|61.69|90
1749988200000|2025-06-15 11:50:00|63.22|61.82|63.38|61.98|63.48|62.08|63.21|61.81|91
1749988500000|2025-06-15 11:55:00|63.39|61.99|63.32|61.92|63.43|62.03|63.28|61.88|58
1749988800000|2025-06-15 12:00:00|63.33|61.93|63.33|61.93|63.36|61.96|63.28|61.88|103
1749989100000|2025-06-15 12:05:00|63.32|61.92|63.43|62.03|63.44|62.04|63.28|61.88|150
1749989400000|2025-06-15 12:10:00|63.44|62.04|63.43|62.03|63.49|62.09|63.42|62.02|68
1749989700000|2025-06-15 12:15:00|63.44|62.04|63.48|62.08|63.5|62.1|63.43|62.03|94
1749990000000|2025-06-15 12:20:00|63.47|62.07|63.39|61.99|63.48|62.08|63.39|61.99|64
1749990300000|2025-06-15 12:25:00|63.38|61.98|63.38|61.98|63.4|62|63.33|61.93|116
1749990600000|2025-06-15 12:30:00|63.37|61.97|63.43|62.03|63.44|62.04|63.36|61.96|75
1749990900000|2025-06-15 12:35:00|63.42|62.02|63.43|62.03|63.51|62.11|63.4|62|102
1749991200000|2025-06-15 12:40:00|63.44|62.04|63.41|62.01|63.49|62.09|63.37|61.97|85
1749991500000|2025-06-15 12:45:00|63.42|62.02|63.57|62.17|63.57|62.17|63.41|62.01|74
1749991800000|2025-06-15 12:50:00|63.58|62.18|63.63|62.23|63.64|62.24|63.56|62.16|73
1749992100000|2025-06-15 12:55:00|63.64|62.24|63.66|62.26|63.67|62.27|63.61|62.21|65
1749992400000|2025-06-15 13:00:00|63.65|62.25|63.63|62.23|63.68|62.28|63.6|62.2|64
1749992700000|2025-06-15 13:05:00|63.64|62.24|63.78|62.38|63.79|62.39|63.58|62.18|101
1749993000000|2025-06-15 13:10:00|63.79|62.39|63.69|62.29|63.82|62.42|63.69|62.29|134
1749993300000|2025-06-15 13:15:00|63.7|62.3|63.64|62.24|63.79|62.39|63.61|62.21|120
1749993600000|2025-06-15 13:20:00|63.63|62.23|63.74|62.34|63.76|62.36|63.63|62.23|102
1749993900000|2025-06-15 13:25:00|63.75|62.35|63.75|62.35|63.76|62.36|63.71|62.31|93
1749994200000|2025-06-15 13:30:00|63.76|62.36|63.76|62.36|63.77|62.37|63.66|62.26|108
1749994500000|2025-06-15 13:35:00|63.75|62.35|63.6|62.2|63.8|62.4|63.59|62.19|128
1749994800000|2025-06-15 13:40:00|63.59|62.19|63.81|62.41|63.81|62.41|63.59|62.19|114
1749995100000|2025-06-15 13:45:00|63.82|62.42|63.8|62.4|63.98|62.58|63.79|62.39|133
1749995400000|2025-06-15 13:50:00|63.81|62.41|63.92|62.52|63.92|62.52|63.8|62.4|76
1749995700000|2025-06-15 13:55:00|63.93|62.53|63.9|62.5|63.95|62.55|63.86|62.46|140
1749996000000|2025-06-15 14:00:00|63.91|62.51|63.73|62.33|63.92|62.52|63.72|62.32|104
1749996300000|2025-06-15 14:05:00|63.74|62.34|63.86|62.46|63.86|62.46|63.68|62.28|99
1749996600000|2025-06-15 14:10:00|63.87|62.47|63.73|62.33|63.87|62.47|63.72|62.32|82
1749996900000|2025-06-15 14:15:00|63.72|62.32|63.63|62.23|63.86|62.46|63.61|62.21|160
1749997200000|2025-06-15 14:20:00|63.62|62.22|63.65|62.25|63.73|62.33|63.62|62.22|178
1749997500000|2025-06-15 14:25:00|63.66|62.26|63.64|62.24|63.71|62.31|63.6|62.2|139
1749997800000|2025-06-15 14:30:00|63.65|62.25|63.65|62.25|63.66|62.26|63.56|62.16|116
1749998100000|2025-06-15 14:35:00|63.66|62.26|63.96|62.56|63.96|62.56|63.66|62.26|192
1749998400000|2025-06-15 14:40:00|63.97|62.57|63.93|62.53|63.99|62.59|63.83|62.43|135
1749998700000|2025-06-15 14:45:00|63.94|62.54|64.18|62.78|64.25|62.85|63.9|62.5|175
1749999000000|2025-06-15 14:50:00|64.19|62.79|64.2|62.8|64.3|62.9|64.19|62.79|89
1749999300000|2025-06-15 14:55:00|64.21|62.81|64.2|62.8|64.29|62.89|64.18|62.78|93
1749999600000|2025-06-15 15:00:00|64.21|62.81|64.05|62.65|64.26|62.86|63.97|62.57|108
1749999900000|2025-06-15 15:05:00|64.06|62.66|64.11|62.71|64.23|62.83|64.06|62.66|157
1750000200000|2025-06-15 15:10:00|64.1|62.7|64.11|62.71|64.21|62.81|64.07|62.67|119
1750000500000|2025-06-15 15:15:00|64.1|62.7|63.99|62.59|64.19|62.79|63.98|62.58|156
1750000800000|2025-06-15 15:20:00|64|62.6|63.97|62.57|64|62.6|63.9|62.5|96
1750001100000|2025-06-15 15:25:00|63.98|62.58|64.06|62.66|64.07|62.67|63.97|62.57|129
1750001400000|2025-06-15 15:30:00|64.05|62.65|63.99|62.59|64.08|62.68|63.92|62.52|192
1750001700000|2025-06-15 15:35:00|63.98|62.58|64|62.6|64.01|62.61|63.91|62.51|172
1750002000000|2025-06-15 15:40:00|64.01|62.61|63.8|62.4|64.07|62.67|63.79|62.39|136
1750002300000|2025-06-15 15:45:00|63.81|62.41|63.82|62.42|63.96|62.56|63.76|62.36|107
1750002600000|2025-06-15 15:50:00|63.83|62.43|63.79|62.39|63.85|62.45|63.77|62.37|98
1750002900000|2025-06-15 15:55:00|63.78|62.38|63.76|62.36|63.8|62.4|63.7|62.3|51
1750003200000|2025-06-15 16:00:00|63.77|62.37|63.82|62.42|63.82|62.42|63.77|62.37|74
1750003500000|2025-06-15 16:05:00|63.83|62.43|63.87|62.47|63.93|62.53|63.8|62.4|91
1750003800000|2025-06-15 16:10:00|63.86|62.46|63.78|62.38|63.88|62.48|63.73|62.33|103
1750004100000|2025-06-15 16:15:00|63.79|62.39|63.7|62.3|63.8|62.4|63.65|62.25|87
1750004400000|2025-06-15 16:20:00|63.71|62.31|63.7|62.3|63.72|62.32|63.63|62.23|94
1750004700000|2025-06-15 16:25:00|63.71|62.31|63.76|62.36|63.76|62.36|63.63|62.23|99
1750005000000|2025-06-15 16:30:00|63.77|62.37|63.75|62.35|63.8|62.4|63.68|62.28|123
1750005300000|2025-06-15 16:35:00|63.74|62.34|63.78|62.38|63.85|62.45|63.68|62.28|124
1750005600000|2025-06-15 16:40:00|63.79|62.39|63.87|62.47|63.9|62.5|63.78|62.38|150
1750005900000|2025-06-15 16:45:00|63.86|62.46|63.9|62.5|63.93|62.53|63.78|62.38|111
1750006200000|2025-06-15 16:50:00|63.89|62.49|63.79|62.39|63.89|62.49|63.75|62.35|124
1750006500000|2025-06-15 16:55:00|63.8|62.4|63.77|62.37|63.8|62.4|63.72|62.32|96
1750006800000|2025-06-15 17:00:00|63.76|62.36|63.77|62.37|63.83|62.43|63.73|62.33|90
1750007100000|2025-06-15 17:05:00|63.78|62.38|63.71|62.31|63.78|62.38|63.69|62.29|103
1750007400000|2025-06-15 17:10:00|63.7|62.3|63.61|62.21|63.72|62.32|63.61|62.21|118
1750007700000|2025-06-15 17:15:00|63.62|62.22|63.63|62.23|63.64|62.24|63.56|62.16|145
1750008000000|2025-06-15 17:20:00|63.62|62.22|63.61|62.21|63.75|62.35|63.6|62.2|83
1750008300000|2025-06-15 17:25:00|63.6|62.2|63.66|62.26|63.66|62.26|63.59|62.19|86
1750008600000|2025-06-15 17:30:00|63.65|62.25|63.67|62.27|63.74|62.34|63.59|62.19|144
1750008900000|2025-06-15 17:35:00|63.66|62.26|63.8|62.4|63.82|62.42|63.65|62.25|118
1750009200000|2025-06-15 17:40:00|63.79|62.39|63.88|62.48|63.89|62.49|63.76|62.36|120
1750009500000|2025-06-15 17:45:00|63.89|62.49|63.86|62.46|63.91|62.51|63.8|62.4|112
1750009800000|2025-06-15 17:50:00|63.85|62.45|63.77|62.37|63.93|62.53|63.76|62.36|126
1750010100000|2025-06-15 17:55:00|63.76|62.36|63.74|62.34|63.79|62.39|63.74|62.34|55
1750010400000|2025-06-15 18:00:00|63.75|62.35|63.69|62.29|63.75|62.35|63.66|62.26|63
1750010700000|2025-06-15 18:05:00|63.68|62.28|63.57|62.17|63.69|62.29|63.54|62.14|87
1750011000000|2025-06-15 18:10:00|63.58|62.18|63.65|62.25|63.66|62.26|63.56|62.16|72
1750011300000|2025-06-15 18:15:00|63.64|62.24|63.5|62.1|63.65|62.25|63.5|62.1|92
1750011600000|2025-06-15 18:20:00|63.49|62.09|63.52|62.12|63.54|62.14|63.48|62.08|79
1750011900000|2025-06-15 18:25:00|63.51|62.11|63.61|62.21|63.66|62.26|63.51|62.11|89
1750012200000|2025-06-15 18:30:00|63.6|62.2|63.61|62.21|63.62|62.22|63.53|62.13|55
1750012500000|2025-06-15 18:35:00|63.62|62.22|63.68|62.28|63.68|62.28|63.62|62.22|61
1750012800000|2025-06-15 18:40:00|63.69|62.29|63.74|62.34|63.75|62.35|63.69|62.29|82
1750013100000|2025-06-15 18:45:00|63.73|62.33|63.74|62.34|63.75|62.35|63.68|62.28|91
1750013400000|2025-06-15 18:50:00|63.75|62.35|63.81|62.41|63.83|62.43|63.71|62.31|55
1750013700000|2025-06-15 18:55:00|63.8|62.4|63.77|62.37|63.83|62.43|63.76|62.36|53
1750014000000|2025-06-15 19:00:00|63.76|62.36|63.73|62.33|63.78|62.38|63.72|62.32|96
1750014300000|2025-06-15 19:05:00|63.72|62.32|63.93|62.53|63.93|62.53|63.71|62.31|82
1750014600000|2025-06-15 19:10:00|63.92|62.52|63.94|62.54|63.97|62.57|63.89|62.49|78
1750014900000|2025-06-15 19:15:00|63.95|62.55|63.89|62.49|63.98|62.58|63.87|62.47|40
1750015200000|2025-06-15 19:20:00|63.9|62.5|63.88|62.48|63.98|62.58|63.87|62.47|39
1750015500000|2025-06-15 19:25:00|63.87|62.47|63.85|62.45|63.89|62.49|63.81|62.41|52
1750015800000|2025-06-15 19:30:00|63.86|62.46|64.1|62.3|64.1|62.47|63.78|62.18|70
1750016100000|2025-06-15 19:35:00|64.09|62.29|63.92|62.12|64.12|62.32|63.92|62.12|84
1750016400000|2025-06-15 19:40:00|63.91|62.11|63.72|61.92|63.93|62.13|63.7|61.9|101
1750016700000|2025-06-15 19:45:00|63.71|61.91|63.35|62.55|63.87|62.57|63.32|61.9|137
1750017000000|2025-06-15 19:50:00|63.34|62.54|63.24|62.44|63.37|62.57|63.24|62.44|295
1750017300000|2025-06-15 19:55:00|63.27|62.47|63.88|62.08|63.88|62.48|63.22|61.93|149
1750017600000|2025-06-15 20:00:00|63.89|62.09|63.78|61.98|63.9|62.1|63.77|61.97|90
1750017900000|2025-06-15 20:05:00|63.77|61.97|63.72|61.92|63.78|61.98|63.62|61.82|145
1750018200000|2025-06-15 20:10:00|63.71|61.91|63.61|61.81|63.76|61.96|63.6|61.8|121
1750018500000|2025-06-15 20:15:00|63.62|61.82|63.52|61.72|63.62|61.82|63.49|61.69|135
1750018800000|2025-06-15 20:20:00|63.53|61.73|63.45|61.65|63.55|61.75|63.43|61.63|146
1750019100000|2025-06-15 20:25:00|63.46|61.66|63.38|61.58|63.48|61.68|63.36|61.56|99
1750019400000|2025-06-15 20:30:00|63.37|61.57|63.46|61.66|63.54|61.74|63.3|61.5|154
1750019700000|2025-06-15 20:35:00|63.47|61.67|63.18|61.38|63.48|61.68|63.15|61.35|102
1750020000000|2025-06-15 20:40:00|63.17|61.37|63.1|61.3|63.18|61.38|63.1|61.3|94
1750020300000|2025-06-15 20:45:00|63.08|61.28|63.1|61.3|63.15|61.35|63.05|61.25|145
1750020600000|2025-06-15 20:50:00|63.11|61.31|63.24|61.44|63.26|61.46|63.02|61.22|131
1750020900000|2025-06-15 20:55:00|63.23|61.43|63.24|61.44|63.24|61.44|63.09|61.29|119
1750021200000|2025-06-15 21:00:00|63.22|61.42|62.62|62.22|63.23|62.23|62.56|61.41|238
1750021500000|2025-06-15 21:05:00|62.63|62.23|62.41|62.01|62.64|62.24|62.39|61.99|174
1750021800000|2025-06-15 21:10:00|62.4|62|62.4|62|62.45|62.05|62.32|61.92|131
1750022100000|2025-06-15 21:15:00|62.41|62.01|62.64|62.24|62.66|62.26|62.41|62.01|183
1750022400000|2025-06-15 21:20:00|62.63|62.23|62.78|62.38|62.82|62.42|62.63|62.23|137
1750022700000|2025-06-15 21:25:00|62.77|62.37|62.86|62.46|62.87|62.47|62.66|62.26|194
1750023000000|2025-06-15 21:30:00|62.87|62.47|62.76|62.36|62.87|62.47|62.74|62.34|84
1750023300000|2025-06-15 21:35:00|62.75|62.35|62.67|62.27|62.75|62.35|62.59|62.19|180
1750023600000|2025-06-15 21:40:00|62.68|62.28|62.77|62.37|62.79|62.39|62.68|62.28|183
1750023900000|2025-06-15 21:45:00|62.78|62.38|62.86|62.46|62.87|62.47|62.78|62.38|113
1750024200000|2025-06-15 21:50:00|62.85|62.45|62.87|62.47|62.88|62.48|62.84|62.44|75
1750024500000|2025-06-15 21:55:00|62.88|62.48|62.89|62.49|62.89|62.49|62.81|62.41|63
1750024800000|2025-06-15 22:00:00|62.88|62.48|63.2|62.8|63.35|62.95|62.85|62.45|198
1750025100000|2025-06-15 22:05:00|63.18|62.78|63.28|62.88|63.42|63.02|63.1|62.7|351
1750025400000|2025-06-15 22:10:00|63.29|62.89|63.36|62.96|63.39|62.99|63.21|62.81|308
1750025700000|2025-06-15 22:15:00|63.38|62.98|63.37|62.97|63.4|63|63.28|62.88|297
1750026000000|2025-06-15 22:20:00|63.38|62.98|63.47|63.07|63.47|63.07|63.36|62.96|151
1750026300000|2025-06-15 22:25:00|63.46|63.06|63.37|62.97|63.56|63.16|63.32|62.92|156
1750026600000|2025-06-15 22:30:00|63.38|62.98|63.44|63.04|63.47|63.07|63.34|62.94|127
1750026900000|2025-06-15 22:35:00|63.43|63.03|63.33|62.93|63.48|63.08|63.3|62.9|101
1750027200000|2025-06-15 22:40:00|63.34|62.94|63.42|63.02|63.44|63.04|63.28|62.88|143
1750027500000|2025-06-15 22:45:00|63.43|63.03|63.54|63.14|63.6|63.2|63.43|63.03|283
1750027800000|2025-06-15 22:50:00|63.53|63.13|63.49|63.09|63.59|63.19|63.44|63.04|153
1750028100000|2025-06-15 22:55:00|63.5|63.1|63.49|63.09|63.53|63.13|63.47|63.07|103
1750028400000|2025-06-15 23:00:00|63.48|63.08|63.49|63.09|63.51|63.11|63.47|63.07|81
1750028700000|2025-06-15 23:05:00|63.47|63.07|63.54|63.14|63.63|63.23|63.47|63.07|146
1750029000000|2025-06-15 23:10:00|63.53|63.13|63.41|63.01|63.57|63.17|63.38|62.98|104
1750029300000|2025-06-15 23:15:00|63.42|63.02|63.57|63.17|63.57|63.17|63.39|62.99|136
1750029600000|2025-06-15 23:20:00|63.58|63.18|63.42|63.02|63.59|63.19|63.39|62.99|125
1750029900000|2025-06-15 23:25:00|63.41|63.01|63.47|63.07|63.49|63.09|63.41|63.01|211
1750030200000|2025-06-15 23:30:00|63.48|63.08|63.53|63.13|63.54|63.14|63.44|63.04|169
1750030500000|2025-06-15 23:35:00|63.54|63.14|63.61|63.21|63.67|63.27|63.54|63.14|335
1750030800000|2025-06-15 23:40:00|63.62|63.22|63.66|63.26|63.7|63.3|63.61|63.21|124
1750031100000|2025-06-15 23:45:00|63.67|63.27|63.61|63.21|63.67|63.27|63.59|63.19|102
1750031400000|2025-06-15 23:50:00|63.62|63.22|63.52|63.12|63.65|63.25|63.5|63.1|122
1750031700000|2025-06-15 23:55:00|63.53|63.13|63.55|63.15|63.61|63.21|63.52|63.12|24
1750032000000|2025-06-16 00:00:00|63.56|63.16|63.54|63.14|63.57|63.17|63.48|63.08|68
1750032300000|2025-06-16 00:05:00|63.53|63.13|63.49|63.09|63.58|63.18|63.45|63.05|125
1750032600000|2025-06-16 00:10:00|63.48|63.08|63.47|63.07|63.5|63.1|63.44|63.04|61
1750032900000|2025-06-16 00:15:00|63.48|63.08|63.32|62.92|63.5|63.1|63.31|62.91|98
1750033200000|2025-06-16 00:20:00|63.31|62.91|63.31|62.91|63.38|62.98|63.29|62.89|131
1750033500000|2025-06-16 00:25:00|63.32|62.92|63.39|62.99|63.67|63.27|63.32|62.92|151
1750033800000|2025-06-16 00:30:00|63.4|63|63.42|63.02|63.45|63.05|63.25|62.85|319
1750034100000|2025-06-16 00:35:00|63.41|63.01|63.44|63.04|63.51|63.11|63.33|62.93|351
1750034400000|2025-06-16 00:40:00|63.43|63.03|63.42|63.02|63.44|63.04|63.3|62.9|308
1750034700000|2025-06-16 00:45:00|63.41|63.01|63.32|62.92|63.5|63.1|63.3|62.9|316
1750035000000|2025-06-16 00:50:00|63.35|62.95|63.29|62.89|63.35|62.95|63.25|62.85|248
1750035300000|2025-06-16 00:55:00|63.28|62.88|63.4|63|63.42|63.02|63.25|62.85|234
1750035600000|2025-06-16 01:00:00|63.39|62.99|63.31|62.91|63.42|63.02|63.23|62.83|316
1750035900000|2025-06-16 01:05:00|63.3|62.9|63.04|62.64|63.33|62.93|62.96|62.56|338
1750036200000|2025-06-16 01:10:00|63.03|62.63|62.96|62.56|63.13|62.73|62.93|62.53|429
1750036500000|2025-06-16 01:15:00|62.93|62.53|62.92|62.52|62.96|62.56|62.82|62.42|424
1750036800000|2025-06-16 01:20:00|62.9|62.5|62.97|62.57|62.99|62.59|62.84|62.44|384
1750037100000|2025-06-16 01:25:00|62.98|62.58|62.86|62.46|63.03|62.63|62.82|62.42|365
1750037400000|2025-06-16 01:30:00|62.85|62.45|62.86|62.46|62.91|62.51|62.69|62.29|345
1750037700000|2025-06-16 01:35:00|62.85|62.45|63.27|62.87|63.29|62.89|62.82|62.42|296
1750038000000|2025-06-16 01:40:00|63.26|62.86|63.36|62.96|63.48|63.08|63.22|62.82|291
1750038300000|2025-06-16 01:45:00|63.37|62.97|63.39|62.99|63.57|63.17|63.35|62.95|301
1750038600000|2025-06-16 01:50:00|63.38|62.98|63.83|63.43|63.85|63.45|63.38|62.98|342
1750038900000|2025-06-16 01:55:00|63.82|63.42|63.93|63.53|64|63.6|63.81|63.41|201
1750039200000|2025-06-16 02:00:00|63.94|63.54|64.08|63.68|64.15|63.75|63.94|63.54|239
1750039500000|2025-06-16 02:05:00|64.09|63.69|64.2|63.8|64.21|63.81|64.02|63.62|229
1750039800000|2025-06-16 02:10:00|64.21|63.81|64.26|63.86|64.31|63.91|64.18|63.78|227
1750040100000|2025-06-16 02:15:00|64.27|63.87|64.18|63.78|64.29|63.89|64.12|63.72|258
1750040400000|2025-06-16 02:20:00|64.19|63.79|63.95|63.55|64.2|63.8|63.94|63.54|315
1750040700000|2025-06-16 02:25:00|63.94|63.54|63.99|63.59|64.05|63.65|63.93|63.53|254
1750041000000|2025-06-16 02:30:00|64|63.6|63.9|63.5|64.01|63.61|63.87|63.47|152
1750041300000|2025-06-16 02:35:00|63.91|63.51|63.96|63.56|64.01|63.61|63.9|63.5|133
1750041600000|2025-06-16 02:40:00|63.97|63.57|64.02|63.62|64.13|63.73|63.95|63.55|206
1750041900000|2025-06-16 02:45:00|64.01|63.61|63.97|63.57|64.01|63.61|63.91|63.51|135
1750042200000|2025-06-16 02:50:00|63.98|63.58|64.03|63.63|64.05|63.65|63.96|63.56|181
1750042500000|2025-06-16 02:55:00|64.02|63.62|64.01|63.61|64.05|63.65|63.97|63.57|116
1750042800000|2025-06-16 03:00:00|64.02|63.62|63.97|63.57|64.04|63.64|63.92|63.52|156
1750043100000|2025-06-16 03:05:00|63.98|63.58|63.97|63.57|64.02|63.62|63.92|63.52|249
1750043400000|2025-06-16 03:10:00|63.98|63.58|64.06|63.66|64.08|63.68|63.91|63.51|186
1750043700000|2025-06-16 03:15:00|64.05|63.65|64.06|63.66|64.11|63.71|64.03|63.63|175
1750044000000|2025-06-16 03:20:00|64.04|63.64|64.17|63.77|64.18|63.78|63.96|63.56|254
1750044300000|2025-06-16 03:25:00|64.18|63.78|64.18|63.78|64.25|63.85|64.16|63.76|144
1750044600000|2025-06-16 03:30:00|64.17|63.77|64.17|63.77|64.22|63.82|64.16|63.76|119
1750044900000|2025-06-16 03:35:00|64.18|63.78|64.07|63.67|64.18|63.78|64.07|63.67|86
1750045200000|2025-06-16 03:40:00|64.06|63.66|64.04|63.64|64.1|63.7|64.02|63.62|79
1750045500000|2025-06-16 03:45:00|64.03|63.63|63.9|63.5|64.04|63.64|63.86|63.46|189
1750045800000|2025-06-16 03:50:00|63.87|63.47|63.9|63.5|63.91|63.51|63.87|63.47|215
1750046100000|2025-06-16 03:55:00|63.89|63.49|63.9|63.5|63.91|63.51|63.85|63.45|185
1750046400000|2025-06-16 04:00:00|63.91|63.51|63.9|63.5|63.93|63.53|63.86|63.46|157
1750046700000|2025-06-16 04:05:00|63.91|63.51|63.91|63.51|63.97|63.57|63.88|63.48|113
1750047000000|2025-06-16 04:10:00|63.92|63.52|64.07|63.67|64.07|63.67|63.89|63.49|157
1750047300000|2025-06-16 04:15:00|64.09|63.69|64.15|63.75|64.15|63.75|64.01|63.61|161
1750047600000|2025-06-16 04:20:00|64.14|63.74|64.25|63.85|64.41|64.01|64.09|63.69|238
1750047900000|2025-06-16 04:25:00|64.23|63.83|64.16|63.76|64.24|63.84|64.12|63.72|143
1750048200000|2025-06-16 04:30:00|64.17|63.77|64.15|63.75|64.24|63.84|64.1|63.7|212
1750048500000|2025-06-16 04:35:00|64.16|63.76|64.26|63.86|64.27|63.87|64.1|63.7|263
1750048800000|2025-06-16 04:40:00|64.25|63.85|64.35|63.95|64.35|63.95|64.21|63.81|308
1750049100000|2025-06-16 04:45:00|64.34|63.94|64.3|63.9|64.36|63.96|64.17|63.77|278
1750049400000|2025-06-16 04:50:00|64.29|63.89|64.26|63.86|64.32|63.92|64.21|63.81|337
1750049700000|2025-06-16 04:55:00|64.25|63.85|64.34|63.94|64.35|63.95|64.21|63.81|248
1750050000000|2025-06-16 05:00:00|64.35|63.95|64.31|63.91|64.36|63.96|64.24|63.84|263
1750050300000|2025-06-16 05:05:00|64.32|63.92|64.22|63.82|64.36|63.96|64.21|63.81|91
1750050600000|2025-06-16 05:10:00|64.21|63.81|64.25|63.85|64.26|63.86|64.21|63.81|173
1750050900000|2025-06-16 05:15:00|64.24|63.84|64.33|63.93|64.33|63.93|64.24|63.84|167
1750051200000|2025-06-16 05:20:00|64.32|63.92|64.31|63.91|64.34|63.94|64.29|63.89|104
1750051500000|2025-06-16 05:25:00|64.3|63.9|64.55|64.15|64.58|64.18|64.3|63.9|241
1750051800000|2025-06-16 05:30:00|64.54|64.14|64.63|64.23|64.77|64.37|64.49|64.09|334
1750052100000|2025-06-16 05:35:00|64.62|64.22|64.71|64.31|64.79|64.39|64.54|64.14|492
1750052400000|2025-06-16 05:40:00|64.7|64.3|64.67|64.27|64.77|64.37|64.64|64.24|500
1750052700000|2025-06-16 05:45:00|64.66|64.26|64.73|64.33|64.76|64.36|64.62|64.22|396
1750053000000|2025-06-16 05:50:00|64.72|64.32|64.72|64.32|64.78|64.38|64.68|64.28|222
1750053300000|2025-06-16 05:55:00|64.71|64.31|64.63|64.23|64.72|64.32|64.56|64.16|318
1750053600000|2025-06-16 06:00:00|64.62|64.22|64.52|64.12|64.64|64.24|64.51|64.11|250
1750053900000|2025-06-16 06:05:00|64.51|64.11|64.63|64.23|64.66|64.26|64.51|64.11|304
1750054200000|2025-06-16 06:10:00|64.65|64.25|64.62|64.22|64.65|64.25|64.55|64.15|202
1750054500000|2025-06-16 06:15:00|64.61|64.21|64.74|64.34|64.77|64.37|64.61|64.21|307
1750054800000|2025-06-16 06:20:00|64.75|64.35|64.72|64.32|64.76|64.36|64.67|64.27|196
1750055100000|2025-06-16 06:25:00|64.73|64.33|64.6|64.2|64.74|64.34|64.57|64.17|140
1750055400000|2025-06-16 06:30:00|64.59|64.19|64.62|64.22|64.63|64.23|64.53|64.13|299
1750055700000|2025-06-16 06:35:00|64.61|64.21|64.67|64.27|64.7|64.3|64.59|64.19|106
1750056000000|2025-06-16 06:40:00|64.68|64.28|64.66|64.26|64.74|64.34|64.62|64.22|220
1750056300000|2025-06-16 06:45:00|64.67|64.27|64.66|64.26|64.69|64.29|64.59|64.19|198
1750056600000|2025-06-16 06:50:00|64.67|64.27|64.6|64.2|64.69|64.29|64.57|64.17|174
1750056900000|2025-06-16 06:55:00|64.61|64.21|64.49|64.09|64.61|64.21|64.48|64.08|90
1750057200000|2025-06-16 07:00:00|64.5|64.1|64.76|64.36|64.82|64.42|64.5|64.1|264
1750057500000|2025-06-16 07:05:00|64.77|64.37|64.8|64.4|64.8|64.4|64.74|64.34|128
1750057800000|2025-06-16 07:10:00|64.79|64.39|64.89|64.49|64.89|64.49|64.76|64.36|198
1750058100000|2025-06-16 07:15:00|64.9|64.5|64.98|64.58|65.08|64.68|64.89|64.49|148
1750058400000|2025-06-16 07:20:00|64.97|64.57|64.88|64.48|64.98|64.58|64.86|64.46|71
1750058700000|2025-06-16 07:25:00|64.87|64.47|65.02|64.62|65.05|64.65|64.87|64.47|110
1750059000000|2025-06-16 07:30:00|65.03|64.63|65.19|64.79|65.26|64.86|65.02|64.62|319
1750059300000|2025-06-16 07:35:00|65.2|64.8|65.09|64.69|65.2|64.8|65.06|64.66|182
1750059600000|2025-06-16 07:40:00|65.08|64.68|65.17|64.77|65.18|64.78|65.08|64.68|300
1750059900000|2025-06-16 07:45:00|65.16|64.76|65.19|64.79|65.19|64.79|65.13|64.73|202
1750060200000|2025-06-16 07:50:00|65.18|64.78|65.15|64.75|65.22|64.82|65.1|64.7|149
1750060500000|2025-06-16 07:55:00|65.16|64.76|65.13|64.73|65.17|64.77|65.09|64.69|118
1750060800000|2025-06-16 08:00:00|65.14|64.74|65.08|64.68|65.19|64.79|65.05|64.65|244
1750061100000|2025-06-16 08:05:00|65.07|64.67|64.99|64.59|65.08|64.68|64.97|64.57|263
1750061400000|2025-06-16 08:10:00|64.98|64.58|65.08|64.68|65.1|64.7|64.98|64.58|295
1750061700000|2025-06-16 08:15:00|65.07|64.67|64.91|64.51|65.11|64.71|64.88|64.48|260
1750062000000|2025-06-16 08:20:00|64.9|64.5|64.84|64.44|64.93|64.53|64.84|64.44|172
1750062300000|2025-06-16 08:25:00|64.85|64.45|64.84|64.44|64.88|64.48|64.79|64.39|132
1750062600000|2025-06-16 08:30:00|64.82|64.42|64.9|64.5|64.94|64.54|64.82|64.42|202
1750062900000|2025-06-16 08:35:00|64.88|64.48|64.9|64.5|64.93|64.53|64.84|64.44|291
1750063200000|2025-06-16 08:40:00|64.89|64.49|64.95|64.55|64.99|64.59|64.83|64.43|221
1750063500000|2025-06-16 08:45:00|64.92|64.52|65.01|64.61|65.02|64.62|64.92|64.52|287
1750063800000|2025-06-16 08:50:00|65|64.6|65.02|64.62|65.05|64.65|64.98|64.58|261
1750064100000|2025-06-16 08:55:00|65.03|64.63|64.9|64.5|65.04|64.64|64.86|64.46|190
1750064400000|2025-06-16 09:00:00|64.89|64.49|64.94|64.54|64.98|64.58|64.86|64.46|209
1750064700000|2025-06-16 09:05:00|64.93|64.53|64.82|64.42|64.98|64.58|64.81|64.41|252
1750065000000|2025-06-16 09:10:00|64.81|64.41|64.78|64.38|64.88|64.48|64.78|64.38|293
1750065300000|2025-06-16 09:15:00|64.75|64.35|64.78|64.38|64.85|64.45|64.75|64.35|232
1750065600000|2025-06-16 09:20:00|64.8|64.4|64.74|64.34|64.81|64.41|64.73|64.33|287
1750065900000|2025-06-16 09:25:00|64.75|64.35|64.77|64.37|64.85|64.45|64.74|64.34|155
1750066200000|2025-06-16 09:30:00|64.78|64.38|64.7|64.3|64.81|64.41|64.65|64.25|182
1750066500000|2025-06-16 09:35:00|64.69|64.29|64.7|64.3|64.73|64.33|64.67|64.27|194
1750066800000|2025-06-16 09:40:00|64.69|64.29|64.81|64.41|64.83|64.43|64.69|64.29|119
1750067100000|2025-06-16 09:45:00|64.8|64.4|64.77|64.37|64.85|64.45|64.73|64.33|130
1750067400000|2025-06-16 09:50:00|64.78|64.38|64.68|64.28|64.81|64.41|64.68|64.28|189
1750067700000|2025-06-16 09:55:00|64.7|64.3|64.69|64.29|64.73|64.33|64.64|64.24|190
1750068000000|2025-06-16 10:00:00|64.7|64.3|64.77|64.37|64.77|64.37|64.62|64.22|200
1750068300000|2025-06-16 10:05:00|64.76|64.36|64.75|64.35|64.83|64.43|64.74|64.34|278
1750068600000|2025-06-16 10:10:00|64.76|64.36|64.79|64.39|64.8|64.4|64.73|64.33|324
1750068900000|2025-06-16 10:15:00|64.78|64.38|64.86|64.46|64.87|64.47|64.78|64.38|318
1750069200000|2025-06-16 10:20:00|64.84|64.44|64.78|64.38|64.86|64.46|64.75|64.35|352
1750069500000|2025-06-16 10:25:00|64.76|64.36|64.7|64.3|64.79|64.39|64.67|64.27|316
1750069800000|2025-06-16 10:30:00|64.71|64.31|64.71|64.31|64.74|64.34|64.64|64.24|320
1750070100000|2025-06-16 10:35:00|64.72|64.32|64.67|64.27|64.72|64.32|64.64|64.24|240
1750070400000|2025-06-16 10:40:00|64.68|64.28|64.54|64.14|64.68|64.28|64.53|64.13|406
1750070700000|2025-06-16 10:45:00|64.53|64.13|64.45|64.05|64.55|64.15|64.41|64.01|309
1750071000000|2025-06-16 10:50:00|64.44|64.04|64.44|64.04|64.52|64.12|64.4|64|254
1750071300000|2025-06-16 10:55:00|64.42|64.02|64.49|64.09|64.5|64.1|64.4|64|117
1750071600000|2025-06-16 11:00:00|64.5|64.1|64.42|64.02|64.52|64.12|64.4|64|362
1750071900000|2025-06-16 11:05:00|64.41|64.01|64.38|63.98|64.53|64.13|64.37|63.97|308
1750072200000|2025-06-16 11:10:00|64.37|63.97|64.41|64.01|64.46|64.06|64.37|63.97|290
1750072500000|2025-06-16 11:15:00|64.4|64|64.34|63.94|64.46|64.06|64.29|63.89|286
1750072800000|2025-06-16 11:20:00|64.36|63.96|64.23|63.83|64.39|63.99|64.21|63.81|300
1750073100000|2025-06-16 11:25:00|64.2|63.8|64.2|63.8|64.25|63.85|64.11|63.71|260
1750073400000|2025-06-16 11:30:00|64.19|63.79|64.4|64|64.42|64.02|64.17|63.77|157
1750073700000|2025-06-16 11:35:00|64.41|64.01|64.52|64.12|64.54|64.14|64.41|64.01|102
1750074000000|2025-06-16 11:40:00|64.53|64.13|64.61|64.21|64.61|64.21|64.5|64.1|212
1750074300000|2025-06-16 11:45:00|64.62|64.22|64.94|64.54|64.97|64.57|64.61|64.21|258
1750074600000|2025-06-16 11:50:00|64.93|64.53|64.82|64.42|64.93|64.53|64.75|64.35|156
1750074900000|2025-06-16 11:55:00|64.83|64.43|64.82|64.42|64.9|64.5|64.81|64.41|129
1750075200000|2025-06-16 12:00:00|64.81|64.41|64.98|64.58|65.13|64.73|64.81|64.41|312
1750075500000|2025-06-16 12:05:00|64.97|64.57|64.95|64.55|64.98|64.58|64.71|64.31|281
1750075800000|2025-06-16 12:10:00|64.94|64.54|64.87|64.47|64.97|64.57|64.85|64.45|240
1750076100000|2025-06-16 12:15:00|64.88|64.48|64.66|64.26|64.99|64.59|64.65|64.25|261
1750076400000|2025-06-16 12:20:00|64.67|64.27|64.74|64.34|64.84|64.44|64.67|64.27|251
1750076700000|2025-06-16 12:25:00|64.73|64.33|64.64|64.24|64.74|64.34|64.56|64.16|224
1750077000000|2025-06-16 12:30:00|64.63|64.23|64.64|64.24|64.71|64.31|64.53|64.13|164
1750077300000|2025-06-16 12:35:00|64.65|64.25|64.76|64.36|64.79|64.39|64.64|64.24|237
1750077600000|2025-06-16 12:40:00|64.74|64.34|64.64|64.24|64.76|64.36|64.63|64.23|188
1750077900000|2025-06-16 12:45:00|64.65|64.25|64.73|64.33|64.79|64.39|64.6|64.2|152
1750078200000|2025-06-16 12:50:00|64.74|64.34|64.72|64.32|64.77|64.37|64.69|64.29|212
1750078500000|2025-06-16 12:55:00|64.71|64.31|64.62|64.22|64.74|64.34|64.6|64.2|244
1750078800000|2025-06-16 13:00:00|64.63|64.23|64.83|64.43|64.85|64.45|64.63|64.23|316
1750079100000|2025-06-16 13:05:00|64.84|64.44|64.73|64.33|64.84|64.44|64.62|64.22|323
1750079400000|2025-06-16 13:10:00|64.74|64.34|64.75|64.35|64.77|64.37|64.59|64.19|303
1750079700000|2025-06-16 13:15:00|64.74|64.34|64.65|64.25|64.81|64.41|64.63|64.23|231
1750080000000|2025-06-16 13:20:00|64.66|64.26|64.61|64.21|64.69|64.29|64.57|64.17|314
1750080300000|2025-06-16 13:25:00|64.6|64.2|64.58|64.18|64.69|64.29|64.56|64.16|397
1750080600000|2025-06-16 13:30:00|64.57|64.17|64.65|64.25|64.78|64.38|64.51|64.11|393
1750080900000|2025-06-16 13:35:00|64.64|64.24|64.62|64.22|64.69|64.29|64.53|64.13|420
1750081200000|2025-06-16 13:40:00|64.63|64.23|64.74|64.34|64.78|64.38|64.57|64.17|367
1750081500000|2025-06-16 13:45:00|64.75|64.35|64.78|64.38|64.9|64.5|64.56|64.16|422
1750081800000|2025-06-16 13:50:00|64.79|64.39|64.87|64.47|64.87|64.47|64.65|64.25|396
1750082100000|2025-06-16 13:55:00|64.88|64.48|65.12|64.72|65.13|64.73|64.84|64.44|315
1750082400000|2025-06-16 14:00:00|65.13|64.73|65.2|64.8|65.2|64.8|64.93|64.53|361
1750082700000|2025-06-16 14:05:00|65.22|64.82|64.91|64.51|65.26|64.86|64.91|64.51|236
1750083000000|2025-06-16 14:10:00|64.9|64.5|64.99|64.59|65.05|64.65|64.85|64.45|303
1750083300000|2025-06-16 14:15:00|64.98|64.58|65.19|64.79|65.21|64.81|64.86|64.46|279
1750083600000|2025-06-16 14:20:00|65.18|64.78|65.01|64.61|65.23|64.83|64.96|64.56|272
1750083900000|2025-06-16 14:25:00|65.02|64.62|65.1|64.7|65.11|64.71|64.92|64.52|323
1750084200000|2025-06-16 14:30:00|65.11|64.71|65.43|65.03|65.43|65.03|65.1|64.7|315
1750084500000|2025-06-16 14:35:00|65.44|65.04|65.45|65.05|65.45|65.05|65.37|64.97|169
1750084800000|2025-06-16 14:40:00|65.46|65.06|65.47|65.07|65.58|65.18|65.39|64.99|287
1750085100000|2025-06-16 14:45:00|65.48|65.08|65.33|64.93|65.54|65.14|65.32|64.92|337
1750085400000|2025-06-16 14:50:00|65.34|64.94|65.41|65.01|65.49|65.09|65.26|64.86|337
1750085700000|2025-06-16 14:55:00|65.4|65|65.23|64.83|65.44|65.04|65.2|64.8|313
1750086000000|2025-06-16 15:00:00|65.24|64.84|65.33|64.93|65.4|65|65.22|64.82|364
1750086300000|2025-06-16 15:05:00|65.32|64.92|65.41|65.01|65.47|65.07|65.32|64.92|265
1750086600000|2025-06-16 15:10:00|65.42|65.02|65.45|65.05|65.49|65.09|65.34|64.94|211
1750086900000|2025-06-16 15:15:00|65.46|65.06|65.58|65.18|65.62|65.22|65.45|65.05|210
1750087200000|2025-06-16 15:20:00|65.57|65.17|65.36|64.96|65.57|65.17|65.31|64.91|173
1750087500000|2025-06-16 15:25:00|65.37|64.97|65.18|64.78|65.45|65.05|65.13|64.73|261
1750087800000|2025-06-16 15:30:00|65.19|64.79|65.2|64.8|65.36|64.96|65.14|64.74|309
1750088100000|2025-06-16 15:35:00|65.19|64.79|65.2|64.8|65.25|64.85|65.12|64.72|299
1750088400000|2025-06-16 15:40:00|65.21|64.81|65.33|64.93|65.38|64.98|65.21|64.81|312
1750088700000|2025-06-16 15:45:00|65.34|64.94|65.39|64.99|65.5|65.1|65.33|64.93|356
1750089000000|2025-06-16 15:50:00|65.4|65|65.29|64.89|65.42|65.02|65.28|64.88|246
1750089300000|2025-06-16 15:55:00|65.28|64.88|65.13|64.73|65.29|64.89|64.99|64.59|168
1750089600000|2025-06-16 16:00:00|65.14|64.74|65.21|64.81|65.21|64.81|65.07|64.67|146
1750089900000|2025-06-16 16:05:00|65.22|64.82|65.43|65.03|65.45|65.05|65.22|64.82|168
1750090200000|2025-06-16 16:10:00|65.44|65.04|65.79|65.39|65.8|65.4|65.43|65.03|274
1750090500000|2025-06-16 16:15:00|65.78|65.38|65.7|65.3|65.79|65.39|65.67|65.27|297
1750090800000|2025-06-16 16:20:00|65.68|65.28|65.57|65.17|65.73|65.33|65.55|65.15|421
1750091100000|2025-06-16 16:25:00|65.56|65.16|65.61|65.21|65.69|65.29|65.47|65.07|171
1750091400000|2025-06-16 16:30:00|65.63|65.23|65.68|65.28|65.78|65.38|65.55|65.15|164
1750091700000|2025-06-16 16:35:00|65.67|65.27|65.75|65.35|65.8|65.4|65.58|65.18|183
1750092000000|2025-06-16 16:40:00|65.76|65.36|65.71|65.31|65.84|65.44|65.69|65.29|146
1750092300000|2025-06-16 16:45:00|65.7|65.3|65.71|65.31|65.74|65.34|65.57|65.17|200
1750092600000|2025-06-16 16:50:00|65.7|65.3|65.7|65.3|65.78|65.38|65.67|65.27|281
1750092900000|2025-06-16 16:55:00|65.69|65.29|65.73|65.33|65.8|65.4|65.69|65.29|170
1750093200000|2025-06-16 17:00:00|65.72|65.32|65.8|65.4|65.8|65.4|65.64|65.24|266
1750093500000|2025-06-16 17:05:00|65.81|65.41|65.73|65.33|65.93|65.53|65.7|65.3|302
1750093800000|2025-06-16 17:10:00|65.72|65.32|65.61|65.21|65.81|65.41|65.6|65.2|250
1750094100000|2025-06-16 17:15:00|65.62|65.22|65.75|65.35|65.76|65.36|65.56|65.16|321
1750094400000|2025-06-16 17:20:00|65.74|65.34|65.72|65.32|65.81|65.41|65.71|65.31|301
1750094700000|2025-06-16 17:25:00|65.71|65.31|65.67|65.27|65.76|65.36|65.63|65.23|269
1750095000000|2025-06-16 17:30:00|65.65|65.25|65.7|65.3|65.75|65.35|65.64|65.24|329
1750095300000|2025-06-16 17:35:00|65.71|65.31|65.48|65.08|65.76|65.36|65.47|65.07|274
1750095600000|2025-06-16 17:40:00|65.47|65.07|65.49|65.09|65.6|65.2|65.46|65.06|151
1750095900000|2025-06-16 17:45:00|65.48|65.08|65.54|65.14|65.59|65.19|65.47|65.07|220
1750096200000|2025-06-16 17:50:00|65.53|65.13|65.51|65.11|65.55|65.15|65.36|64.96|230
1750096500000|2025-06-16 17:55:00|65.49|65.09|65.36|64.96|65.49|65.09|65.33|64.93|84
1750096800000|2025-06-16 18:00:00|65.37|64.97|65.45|65.05|65.47|65.07|65.32|64.92|299
1750097100000|2025-06-16 18:05:00|65.44|65.04|65.5|65.1|65.51|65.11|65.38|64.98|188
1750097400000|2025-06-16 18:10:00|65.51|65.11|65.41|65.01|65.52|65.12|65.35|64.95|195
1750097700000|2025-06-16 18:15:00|65.42|65.02|65.44|65.04|65.48|65.08|65.39|64.99|193
1750098000000|2025-06-16 18:20:00|65.43|65.03|65.59|65.19|65.61|65.21|65.34|64.94|181
1750098300000|2025-06-16 18:25:00|65.58|65.18|65.58|65.18|65.65|65.25|65.55|65.15|232
1750098600000|2025-06-16 18:30:00|65.57|65.17|65.6|65.2|65.61|65.21|65.55|65.15|168
1750098900000|2025-06-16 18:35:00|65.61|65.21|65.58|65.18|65.61|65.21|65.47|65.07|271
1750099200000|2025-06-16 18:40:00|65.59|65.19|65.6|65.2|65.61|65.21|65.54|65.14|134
1750099500000|2025-06-16 18:45:00|65.59|65.19|65.67|65.27|65.68|65.28|65.57|65.17|100
1750099800000|2025-06-16 18:50:00|65.66|65.26|65.73|65.33|65.73|65.33|65.59|65.19|244
1750100100000|2025-06-16 18:55:00|65.74|65.34|65.79|65.39|65.81|65.41|65.7|65.3|233
1750100400000|2025-06-16 19:00:00|65.78|65.38|65.8|65.4|65.86|65.46|65.76|65.36|217
1750100700000|2025-06-16 19:05:00|65.78|65.38|65.87|65.47|65.89|65.49|65.73|65.33|202
1750101000000|2025-06-16 19:10:00|65.86|65.46|65.79|65.39|65.87|65.47|65.7|65.3|286
1750101300000|2025-06-16 19:15:00|65.78|65.38|65.75|65.35|65.96|65.56|65.75|65.35|204
1750101600000|2025-06-16 19:20:00|65.76|65.36|65.83|65.43|65.89|65.49|65.76|65.36|137
1750101900000|2025-06-16 19:25:00|65.87|65.47|65.88|65.48|65.91|65.51|65.86|65.46|160
1750102200000|2025-06-16 19:30:00|65.85|65.45|65.74|65.34|65.88|65.48|65.65|65.25|130
1750102500000|2025-06-16 19:35:00|65.73|65.33|65.68|65.28|65.76|65.36|65.66|65.26|170
1750102800000|2025-06-16 19:40:00|65.69|65.29|65.59|65.19|65.69|65.29|65.56|65.16|98
1750103100000|2025-06-16 19:45:00|65.6|65.2|65.68|65.28|65.68|65.28|65.54|65.14|112
1750103400000|2025-06-16 19:50:00|65.67|65.27|65.74|65.34|65.74|65.34|65.58|65.18|103
1750103700000|2025-06-16 19:55:00|65.75|65.35|65.71|65.31|65.77|65.37|65.55|65.15|136
1750104000000|2025-06-16 20:00:00|65.72|65.32|65.64|65.24|65.73|65.33|65.58|65.18|113
1750104300000|2025-06-16 20:05:00|65.65|65.25|65.43|65.03|65.65|65.25|65.42|65.02|105
1750104600000|2025-06-16 20:10:00|65.44|65.04|65.57|65.17|65.6|65.2|65.37|64.97|142
1750104900000|2025-06-16 20:15:00|65.56|65.16|65.6|65.2|65.6|65.2|65.47|65.07|100
1750105200000|2025-06-16 20:20:00|65.61|65.21|65.66|65.26|65.7|65.3|65.56|65.16|119
1750105500000|2025-06-16 20:25:00|65.65|65.25|65.7|65.3|65.71|65.31|65.62|65.22|94
1750105800000|2025-06-16 20:30:00|65.69|65.29|65.63|65.23|65.69|65.29|65.58|65.18|82
1750106100000|2025-06-16 20:35:00|65.62|65.22|65.74|65.34|65.76|65.36|65.62|65.22|164
1750106400000|2025-06-16 20:40:00|65.75|65.35|65.76|65.36|65.79|65.39|65.69|65.29|100
1750106700000|2025-06-16 20:45:00|65.77|65.37|65.69|65.29|65.85|65.45|65.65|65.25|212
1750107000000|2025-06-16 20:50:00|65.7|65.3|65.73|65.33|65.75|65.35|65.67|65.27|167
1750107300000|2025-06-16 20:55:00|65.75|65.35|65.8|65.4|65.82|65.42|65.75|65.35|232
1750107600000|2025-06-16 21:00:00|65.81|65.41|65.78|65.38|65.85|65.45|65.76|65.36|61
1750107900000|2025-06-16 21:05:00|65.79|65.39|65.72|65.32|65.79|65.39|65.71|65.31|35
1750108200000|2025-06-16 21:10:00|65.71|65.31|65.61|65.21|65.71|65.31|65.6|65.2|31
1750108500000|2025-06-16 21:15:00|65.6|65.2|65.65|65.25|65.66|65.26|65.57|65.17|51
1750108800000|2025-06-16 21:20:00|65.66|65.26|65.66|65.26|65.73|65.33|65.65|65.25|23
1750109100000|2025-06-16 21:25:00|65.67|65.27|65.75|65.35|65.75|65.35|65.67|65.27|30
1750109400000|2025-06-16 21:30:00|65.76|65.36|65.56|65.16|65.76|65.36|65.5|65.1|51
1750109700000|2025-06-16 21:35:00|65.55|65.15|65.49|65.09|65.55|65.15|65.44|65.04|36
1750110000000|2025-06-16 21:40:00|65.48|65.08|65.48|65.08|65.52|65.12|65.44|65.04|41
1750110300000|2025-06-16 21:45:00|65.49|65.09|65.64|65.24|65.65|65.25|65.49|65.09|82
1750110600000|2025-06-16 21:50:00|65.63|65.23|65.59|65.19|65.63|65.23|65.56|65.16|14
1750110900000|2025-06-16 21:55:00|65.6|65.2|65.57|65.17|65.6|65.2|65.51|65.11|35
1750111200000|2025-06-16 22:00:00|65.58|65.18|65.69|65.29|65.73|65.33|65.57|65.17|167
1750111500000|2025-06-16 22:05:00|65.7|65.3|65.8|65.4|65.86|65.46|65.67|65.27|137
1750111800000|2025-06-16 22:10:00|65.79|65.39|65.76|65.36|65.8|65.4|65.69|65.29|145
1750112100000|2025-06-16 22:15:00|65.75|65.35|65.63|65.23|65.76|65.36|65.63|65.23|93
1750112400000|2025-06-16 22:20:00|65.62|65.22|65.66|65.26|65.67|65.27|65.6|65.2|106
1750112700000|2025-06-16 22:25:00|65.65|65.25|65.64|65.24|65.68|65.28|65.59|65.19|113
1750113000000|2025-06-16 22:30:00|65.63|65.23|65.39|64.99|65.65|65.25|65.37|64.97|124
1750113300000|2025-06-16 22:35:00|65.38|64.98|64.77|64.37|65.38|64.98|64.74|64.34|242
1750113600000|2025-06-16 22:40:00|64.78|64.38|64.07|63.67|64.8|64.4|64.07|63.67|443
1750113900000|2025-06-16 22:45:00|64.09|63.69|63.78|63.38|64.44|64.04|63.69|63.29|439
1750114200000|2025-06-16 22:50:00|63.79|63.39|64.13|63.73|64.22|63.82|63.69|63.29|533
1750114500000|2025-06-16 22:55:00|64.12|63.72|64.25|63.85|64.31|63.91|64.03|63.63|348
1750114800000|2025-06-16 23:00:00|64.24|63.84|64.25|63.85|64.33|63.93|63.97|63.57|347
1750115100000|2025-06-16 23:05:00|64.24|63.84|64.46|64.06|64.56|64.16|64.16|63.76|345
1750115400000|2025-06-16 23:10:00|64.44|64.04|64.52|64.12|64.57|64.17|64.36|63.96|189
1750115700000|2025-06-16 23:15:00|64.53|64.13|64.23|63.83|64.68|64.28|64.22|63.82|243
1750116000000|2025-06-16 23:20:00|64.24|63.84|64.29|63.89|64.37|63.97|64.23|63.83|136
1750116300000|2025-06-16 23:25:00|64.3|63.9|64.36|63.96|64.47|64.07|64.22|63.82|194
1750116600000|2025-06-16 23:30:00|64.35|63.95|64.13|63.73|64.36|63.96|64.11|63.71|144
1750116900000|2025-06-16 23:35:00|64.12|63.72|64.11|63.71|64.21|63.81|63.95|63.55|274
1750117200000|2025-06-16 23:40:00|64.1|63.7|63.94|63.54|64.11|63.71|63.85|63.45|236
1750117500000|2025-06-16 23:45:00|63.95|63.55|63.73|63.33|63.99|63.59|63.73|63.33|264
1750117800000|2025-06-16 23:50:00|63.72|63.32|63.51|63.11|63.73|63.33|63.45|63.05|338
1750118100000|2025-06-16 23:55:00|63.5|63.1|63.22|62.82|63.51|63.11|63.05|62.65|292
1750118400000|2025-06-17 00:00:00|63.21|62.81|62.74|62.34|63.21|62.81|62.62|62.22|461
1750118700000|2025-06-17 00:05:00|62.75|62.35|62.44|62.04|62.96|62.56|62.42|62.02|482
1750119000000|2025-06-17 00:10:00|62.42|62.02|62.47|62.07|62.78|62.38|62.33|61.93|592
1750119300000|2025-06-17 00:15:00|62.46|62.06|62.91|62.51|62.91|62.51|62.15|61.75|537
1750119600000|2025-06-17 00:20:00|62.93|62.53|63.07|62.67|63.2|62.8|62.9|62.5|457
1750119900000|2025-06-17 00:25:00|63.06|62.66|63.2|62.8|63.31|62.91|63.06|62.66|395
1750120200000|2025-06-17 00:30:00|63.21|62.81|63.1|62.7|63.26|62.86|62.95|62.55|401
1750120500000|2025-06-17 00:35:00|63.11|62.71|63.16|62.76|63.22|62.82|63.03|62.63|428
1750120800000|2025-06-17 00:40:00|63.15|62.75|62.99|62.59|63.24|62.84|62.93|62.53|370
1750121100000|2025-06-17 00:45:00|62.98|62.58|63.39|62.99|63.4|63|62.98|62.58|339
1750121400000|2025-06-17 00:50:00|63.4|63|63.65|63.25|63.68|63.28|63.4|63|298
1750121700000|2025-06-17 00:55:00|63.67|63.27|63.79|63.39|63.83|63.43|63.66|63.26|302
1750122000000|2025-06-17 01:00:00|63.8|63.4|63.69|63.29|63.87|63.47|63.61|63.21|330
1750122300000|2025-06-17 01:05:00|63.68|63.28|63.52|63.12|63.71|63.31|63.52|63.12|324
1750122600000|2025-06-17 01:10:00|63.5|63.1|63.52|63.12|63.61|63.21|63.33|62.93|363
1750122900000|2025-06-17 01:15:00|63.53|63.13|63.63|63.23|63.72|63.32|63.51|63.11|363
1750123200000|2025-06-17 01:20:00|63.64|63.24|63.59|63.19|63.7|63.3|63.58|63.18|353
1750123500000|2025-06-17 01:25:00|63.6|63.2|63.6|63.2|63.62|63.22|63.45|63.05|307
1750123800000|2025-06-17 01:30:00|63.59|63.19|63.85|63.45|63.98|63.58|63.54|63.14|359
1750124100000|2025-06-17 01:35:00|63.84|63.44|63.73|63.33|63.85|63.45|63.57|63.17|313
1750124400000|2025-06-17 01:40:00|63.72|63.32|63.72|63.32|63.76|63.36|63.62|63.22|248
1750124700000|2025-06-17 01:45:00|63.71|63.31|63.81|63.41|63.82|63.42|63.62|63.22|276
1750125000000|2025-06-17 01:50:00|63.82|63.42|63.81|63.41|63.93|63.53|63.77|63.37|242
1750125300000|2025-06-17 01:55:00|63.8|63.4|63.71|63.31|63.85|63.45|63.67|63.27|325
1750125600000|2025-06-17 02:00:00|63.72|63.32|63.5|63.1|63.72|63.32|63.46|63.06|241
1750125900000|2025-06-17 02:05:00|63.51|63.11|63.62|63.22|63.64|63.24|63.48|63.08|390
1750126200000|2025-06-17 02:10:00|63.63|63.23|63.69|63.29|63.7|63.3|63.55|63.15|340
1750126500000|2025-06-17 02:15:00|63.68|63.28|63.44|63.04|63.72|63.32|63.41|63.01|309
1750126800000|2025-06-17 02:20:00|63.45|63.05|63.45|63.05|63.53|63.13|63.42|63.02|265
1750127100000|2025-06-17 02:25:00|63.44|63.04|63.38|62.98|63.45|63.05|63.28|62.88|225
1750127400000|2025-06-17 02:30:00|63.39|62.99|63.22|62.82|63.44|63.04|63.19|62.79|323
1750127700000|2025-06-17 02:35:00|63.21|62.81|63.45|63.05|63.52|63.12|63.2|62.8|184
1750128000000|2025-06-17 02:40:00|63.44|63.04|63.47|63.07|63.53|63.13|63.43|63.03|123
1750128300000|2025-06-17 02:45:00|63.48|63.08|63.37|62.97|63.51|63.11|63.33|62.93|135
1750128600000|2025-06-17 02:50:00|63.38|62.98|63.84|63.44|63.87|63.47|63.38|62.98|213
1750128900000|2025-06-17 02:55:00|63.82|63.42|64.14|63.74|64.18|63.78|63.82|63.42|293
1750129200000|2025-06-17 03:00:00|64.15|63.75|64.06|63.66|64.19|63.79|63.98|63.58|213
1750129500000|2025-06-17 03:05:00|64.05|63.65|64.37|63.97|64.42|64.02|64.03|63.63|205
1750129800000|2025-06-17 03:10:00|64.38|63.98|64.3|63.9|64.48|64.08|64.28|63.88|300
1750130100000|2025-06-17 03:15:00|64.29|63.89|64.14|63.74|64.33|63.93|64.13|63.73|302
1750130400000|2025-06-17 03:20:00|64.15|63.75|64.07|63.67|64.23|63.83|64.04|63.64|247
1750130700000|2025-06-17 03:25:00|64.08|63.68|63.95|63.55|64.14|63.74|63.94|63.54|333
1750131000000|2025-06-17 03:30:00|63.96|63.56|63.99|63.59|64.07|63.67|63.94|63.54|327
1750131300000|2025-06-17 03:35:00|64|63.6|63.94|63.54|64.04|63.64|63.92|63.52|296
1750131600000|2025-06-17 03:40:00|63.93|63.53|63.96|63.56|64.03|63.63|63.91|63.51|300
1750131900000|2025-06-17 03:45:00|63.97|63.57|63.99|63.59|64.09|63.69|63.88|63.48|215
1750132200000|2025-06-17 03:50:00|63.98|63.58|63.92|63.52|64.03|63.63|63.88|63.48|240
1750132500000|2025-06-17 03:55:00|63.93|63.53|63.88|63.48|63.95|63.55|63.87|63.47|245
1750132800000|2025-06-17 04:00:00|63.9|63.5|63.87|63.47|63.92|63.52|63.78|63.38|236
1750133100000|2025-06-17 04:05:00|63.86|63.46|63.93|63.53|63.96|63.56|63.79|63.39|255
1750133400000|2025-06-17 04:10:00|63.95|63.55|63.96|63.56|63.99|63.59|63.85|63.45|296
1750133700000|2025-06-17 04:15:00|63.97|63.57|63.87|63.47|63.98|63.58|63.8|63.4|343
1750134000000|2025-06-17 04:20:00|63.88|63.48|63.76|63.36|63.88|63.48|63.69|63.29|234
1750134300000|2025-06-17 04:25:00|63.77|63.37|63.74|63.34|63.84|63.44|63.72|63.32|166
1750134600000|2025-06-17 04:30:00|63.73|63.33|63.64|63.24|63.74|63.34|63.6|63.2|162
1750134900000|2025-06-17 04:35:00|63.65|63.25|63.58|63.18|63.65|63.25|63.55|63.15|287
1750135200000|2025-06-17 04:40:00|63.57|63.17|63.59|63.19|63.68|63.28|63.5|63.1|183
1750135500000|2025-06-17 04:45:00|63.6|63.2|63.64|63.24|63.69|63.29|63.58|63.18|157
1750135800000|2025-06-17 04:50:00|63.65|63.25|63.63|63.23|63.73|63.33|63.62|63.22|165
1750136100000|2025-06-17 04:55:00|63.64|63.24|63.63|63.23|63.71|63.31|63.59|63.19|139
1750136400000|2025-06-17 05:00:00|63.62|63.22|63.53|63.13|63.64|63.24|63.5|63.1|162
1750136700000|2025-06-17 05:05:00|63.52|63.12|63.57|63.17|63.63|63.23|63.52|63.12|207
1750137000000|2025-06-17 05:10:00|63.56|63.16|63.66|63.26|63.7|63.3|63.55|63.15|227
1750137300000|2025-06-17 05:15:00|63.65|63.25|63.65|63.25|63.7|63.3|63.51|63.11|296
1750137600000|2025-06-17 05:20:00|63.64|63.24|63.46|63.06|63.66|63.26|63.42|63.02|294
1750137900000|2025-06-17 05:25:00|63.47|63.07|63.63|63.23|63.63|63.23|63.45|63.05|239
1750138200000|2025-06-17 05:30:00|63.62|63.22|63.69|63.29|63.72|63.32|63.57|63.17|176
1750138500000|2025-06-17 05:35:00|63.68|63.28|63.72|63.32|63.75|63.35|63.63|63.23|221
1750138800000|2025-06-17 05:40:00|63.71|63.31|63.62|63.22|63.71|63.31|63.61|63.21|170
1750139100000|2025-06-17 05:45:00|63.63|63.23|63.43|63.03|63.64|63.24|63.43|63.03|216
1750139400000|2025-06-17 05:50:00|63.44|63.04|63.49|63.09|63.54|63.14|63.4|63|247
1750139700000|2025-06-17 05:55:00|63.48|63.08|63.54|63.14|63.58|63.18|63.47|63.07|218
1750140000000|2025-06-17 06:00:00|63.53|63.13|63.58|63.18|63.6|63.2|63.5|63.1|278
1750140300000|2025-06-17 06:05:00|63.57|63.17|63.72|63.32|63.73|63.33|63.46|63.06|242
1750140600000|2025-06-17 06:10:00|63.73|63.33|63.72|63.32|63.77|63.37|63.69|63.29|178
1750140900000|2025-06-17 06:15:00|63.71|63.31|63.53|63.13|63.77|63.37|63.51|63.11|209
1750141200000|2025-06-17 06:20:00|63.54|63.14|63.53|63.13|63.61|63.21|63.5|63.1|200
1750141500000|2025-06-17 06:25:00|63.52|63.12|63.54|63.14|63.54|63.14|63.47|63.07|219
1750141800000|2025-06-17 06:30:00|63.55|63.15|63.53|63.13|63.58|63.18|63.42|63.02|321
1750142100000|2025-06-17 06:35:00|63.5|63.1|63.39|62.99|63.51|63.11|63.33|62.93|245
1750142400000|2025-06-17 06:40:00|63.38|62.98|63.35|62.95|63.47|63.07|63.34|62.94|300
1750142700000|2025-06-17 06:45:00|63.34|62.94|63.35|62.95|63.42|63.02|63.31|62.91|298
1750143000000|2025-06-17 06:50:00|63.34|62.94|63.37|62.97|63.39|62.99|63.27|62.87|244
1750143300000|2025-06-17 06:55:00|63.36|62.96|63.37|62.97|63.4|63|63.29|62.89|299
1750143600000|2025-06-17 07:00:00|63.38|62.98|63.44|63.04|63.46|63.06|63.31|62.91|233
1750143900000|2025-06-17 07:05:00|63.43|63.03|63.46|63.06|63.51|63.11|63.37|62.97|204
1750144200000|2025-06-17 07:10:00|63.47|63.07|63.44|63.04|63.57|63.17|63.41|63.01|191
1750144500000|2025-06-17 07:15:00|63.43|63.03|63.48|63.08|63.55|63.15|63.42|63.02|193
1750144800000|2025-06-17 07:20:00|63.47|63.07|63.37|62.97|63.48|63.08|63.31|62.91|326
1750145100000|2025-06-17 07:25:00|63.38|62.98|63.27|62.87|63.38|62.98|63.27|62.87|314
1750145400000|2025-06-17 07:30:00|63.29|62.89|63.26|62.86|63.41|63.01|63.24|62.84|282
1750145700000|2025-06-17 07:35:00|63.27|62.87|63.3|62.9|63.38|62.98|63.22|62.82|313
1750146000000|2025-06-17 07:40:00|63.29|62.89|63.35|62.95|63.36|62.96|63.26|62.86|280
1750146300000|2025-06-17 07:45:00|63.34|62.94|63.48|63.08|63.48|63.08|63.34|62.94|250
1750146600000|2025-06-17 07:50:00|63.47|63.07|63.52|63.12|63.52|63.12|63.43|63.03|172
1750146900000|2025-06-17 07:55:00|63.53|63.13|63.47|63.07|63.58|63.18|63.43|63.03|95
1750147200000|2025-06-17 08:00:00|63.46|63.06|63.34|62.94|63.51|63.11|63.34|62.94|231
1750147500000|2025-06-17 08:05:00|63.35|62.95|63.32|62.92|63.38|62.98|63.27|62.87|214
1750147800000|2025-06-17 08:10:00|63.31|62.91|63.42|63.02|63.42|63.02|63.31|62.91|190
1750148100000|2025-06-17 08:15:00|63.41|63.01|63.3|62.9|63.41|63.01|63.26|62.86|175
1750148400000|2025-06-17 08:20:00|63.29|62.89|63.04|62.64|63.31|62.91|63.04|62.64|231
1750148700000|2025-06-17 08:25:00|63.05|62.65|63.18|62.78|63.26|62.86|63.04|62.64|226
1750149000000|2025-06-17 08:30:00|63.19|62.79|62.99|62.59|63.2|62.8|62.98|62.58|273
1750149300000|2025-06-17 08:35:00|62.96|62.56|62.91|62.51|63|62.6|62.9|62.5|159
1750149600000|2025-06-17 08:40:00|62.9|62.5|62.82|62.42|62.9|62.5|62.8|62.4|100
1750149900000|2025-06-17 08:45:00|62.8|62.4|62.71|62.31|62.89|62.49|62.71|62.31|123
1750150200000|2025-06-17 08:50:00|62.7|62.3|62.71|62.31|62.81|62.41|62.67|62.27|145
1750150500000|2025-06-17 08:55:00|62.72|62.32|62.69|62.29|62.72|62.32|62.62|62.22|192
1750150800000|2025-06-17 09:00:00|62.7|62.3|62.72|62.32|62.75|62.35|62.63|62.23|178
1750151100000|2025-06-17 09:05:00|62.71|62.31|62.68|62.28|62.76|62.36|62.65|62.25|232
1750151400000|2025-06-17 09:10:00|62.67|62.27|62.8|62.4|62.81|62.41|62.65|62.25|195
1750151700000|2025-06-17 09:15:00|62.81|62.41|62.91|62.51|62.95|62.55|62.8|62.4|199
1750152000000|2025-06-17 09:20:00|62.92|62.52|62.88|62.48|62.92|62.52|62.83|62.43|184
1750152300000|2025-06-17 09:25:00|62.87|62.47|62.81|62.41|62.88|62.48|62.78|62.38|139
1750152600000|2025-06-17 09:30:00|62.8|62.4|62.71|62.31|62.86|62.46|62.71|62.31|268
1750152900000|2025-06-17 09:35:00|62.7|62.3|62.58|62.18|62.72|62.32|62.53|62.13|197
1750153200000|2025-06-17 09:40:00|62.57|62.17|62.61|62.21|62.64|62.24|62.53|62.13|192
1750153500000|2025-06-17 09:45:00|62.6|62.2|62.66|62.26|62.69|62.29|62.57|62.17|116
1750153800000|2025-06-17 09:50:00|62.65|62.25|62.78|62.38|62.79|62.39|62.63|62.23|173
1750154100000|2025-06-17 09:55:00|62.77|62.37|62.81|62.41|62.81|62.41|62.64|62.24|200
1750154400000|2025-06-17 10:00:00|62.8|62.4|62.53|62.13|62.82|62.42|62.52|62.12|124
1750154700000|2025-06-17 10:05:00|62.52|62.12|62.55|62.15|62.67|62.27|62.51|62.11|161
1750155000000|2025-06-17 10:10:00|62.56|62.16|62.6|62.2|62.63|62.23|62.56|62.16|148
1750155300000|2025-06-17 10:15:00|62.59|62.19|62.46|62.06|62.65|62.25|62.45|62.05|159
1750155600000|2025-06-17 10:20:00|62.47|62.07|62.67|62.27|62.68|62.28|62.45|62.05|128
1750155900000|2025-06-17 10:25:00|62.66|62.26|62.66|62.26|62.69|62.29|62.6|62.2|122
1750156200000|2025-06-17 10:30:00|62.65|62.25|62.58|62.18|62.68|62.28|62.58|62.18|157
1750156500000|2025-06-17 10:35:00|62.57|62.17|62.42|62.02|62.57|62.17|62.28|61.88|214
1750156800000|2025-06-17 10:40:00|62.41|62.01|62.42|62.02|62.53|62.13|62.4|62|194
1750157100000|2025-06-17 10:45:00|62.43|62.03|62.55|62.15|62.56|62.16|62.42|62.02|156
1750157400000|2025-06-17 10:50:00|62.56|62.16|62.63|62.23|62.64|62.24|62.55|62.15|108
1750157700000|2025-06-17 10:55:00|62.64|62.24|62.73|62.33|62.75|62.35|62.63|62.23|130
1750158000000|2025-06-17 11:00:00|62.72|62.32|62.52|62.12|62.74|62.34|62.5|62.1|116
1750158300000|2025-06-17 11:05:00|62.51|62.11|62.49|62.09|62.59|62.19|62.46|62.06|106
1750158600000|2025-06-17 11:10:00|62.48|62.08|62.51|62.11|62.52|62.12|62.48|62.08|92
1750158900000|2025-06-17 11:15:00|62.52|62.12|62.39|61.99|62.53|62.13|62.39|61.99|107
1750159200000|2025-06-17 11:20:00|62.4|62|62.29|61.89|62.42|62.02|62.29|61.89|113
1750159500000|2025-06-17 11:25:00|62.3|61.9|62.36|61.96|62.38|61.98|62.29|61.89|136
1750159800000|2025-06-17 11:30:00|62.37|61.97|62.39|61.99|62.47|62.07|62.36|61.96|211
1750160100000|2025-06-17 11:35:00|62.38|61.98|62.35|61.95|62.41|62.01|62.34|61.94|122
1750160400000|2025-06-17 11:40:00|62.34|61.94|62.32|61.92|62.37|61.97|62.3|61.9|139
1750160700000|2025-06-17 11:45:00|62.31|61.91|62.35|61.95|62.39|61.99|62.28|61.88|116
1750161000000|2025-06-17 11:50:00|62.34|61.94|62.31|61.91|62.34|61.94|62.27|61.87|147
1750161300000|2025-06-17 11:55:00|62.32|61.92|62.4|62|62.43|62.03|62.32|61.92|160
1750161600000|2025-06-17 12:00:00|62.39|61.99|62.42|62.02|62.42|62.02|62.3|61.9|129
1750161900000|2025-06-17 12:05:00|62.41|62.01|62.58|62.18|62.58|62.18|62.38|61.98|184
1750162200000|2025-06-17 12:10:00|62.59|62.19|62.61|62.21|62.68|62.28|62.58|62.18|98
1750162500000|2025-06-17 12:15:00|62.6|62.2|62.48|62.08|62.6|62.2|62.48|62.08|153
1750162800000|2025-06-17 12:20:00|62.47|62.07|62.52|62.12|62.56|62.16|62.43|62.03|120
1750163100000|2025-06-17 12:25:00|62.51|62.11|62.47|62.07|62.52|62.12|62.41|62.01|154
1750163400000|2025-06-17 12:30:00|62.48|62.08|62.45|62.05|62.54|62.14|62.4|62|217
1750163700000|2025-06-17 12:35:00|62.44|62.04|62.68|62.28|62.69|62.29|62.43|62.03|241
1750164000000|2025-06-17 12:40:00|62.69|62.29|62.68|62.28|62.7|62.3|62.59|62.19|190
1750164300000|2025-06-17 12:45:00|62.67|62.27|62.52|62.12|62.67|62.27|62.48|62.08|183
1750164600000|2025-06-17 12:50:00|62.51|62.11|62.43|62.03|62.55|62.15|62.4|62|199
1750164900000|2025-06-17 12:55:00|62.42|62.02|62.44|62.04|62.45|62.05|62.34|61.94|150
1750165200000|2025-06-17 13:00:00|62.43|62.03|62.46|62.06|62.47|62.07|62.34|61.94|157
1750165500000|2025-06-17 13:05:00|62.47|62.07|62.46|62.06|62.57|62.17|62.44|62.04|150
1750165800000|2025-06-17 13:10:00|62.45|62.05|62.49|62.09|62.55|62.15|62.43|62.03|183
1750166100000|2025-06-17 13:15:00|62.5|62.1|62.58|62.18|62.61|62.21|62.49|62.09|178
1750166400000|2025-06-17 13:20:00|62.59|62.19|62.64|62.24|62.66|62.26|62.47|62.07|166
1750166700000|2025-06-17 13:25:00|62.63|62.23|62.74|62.34|62.75|62.35|62.61|62.21|114
1750167000000|2025-06-17 13:30:00|62.75|62.35|62.79|62.39|62.81|62.41|62.63|62.23|306
1750167300000|2025-06-17 13:35:00|62.8|62.4|62.83|62.43|62.84|62.44|62.71|62.31|198
1750167600000|2025-06-17 13:40:00|62.84|62.44|62.5|62.1|62.85|62.45|62.49|62.09|208
1750167900000|2025-06-17 13:45:00|62.49|62.09|62.57|62.17|62.69|62.29|62.49|62.09|194
1750168200000|2025-06-17 13:50:00|62.56|62.16|62.57|62.17|62.6|62.2|62.45|62.05|151
1750168500000|2025-06-17 13:55:00|62.56|62.16|62.6|62.2|62.64|62.24|62.51|62.11|156
1750168800000|2025-06-17 14:00:00|62.61|62.21|62.51|62.11|62.65|62.25|62.5|62.1|238
1750169100000|2025-06-17 14:05:00|62.5|62.1|62.82|62.42|62.85|62.45|62.42|62.02|239
1750169400000|2025-06-17 14:10:00|62.83|62.43|62.96|62.56|62.98|62.58|62.82|62.42|173
1750169700000|2025-06-17 14:15:00|62.97|62.57|62.84|62.44|63|62.6|62.83|62.43|137
1750170000000|2025-06-17 14:20:00|62.85|62.45|62.7|62.3|62.9|62.5|62.69|62.29|132
1750170300000|2025-06-17 14:25:00|62.71|62.31|62.78|62.38|62.8|62.4|62.66|62.26|153
1750170600000|2025-06-17 14:30:00|62.77|62.37|62.77|62.37|62.87|62.47|62.74|62.34|205
1750170900000|2025-06-17 14:35:00|62.76|62.36|62.69|62.29|62.76|62.36|62.64|62.24|187
1750171200000|2025-06-17 14:40:00|62.68|62.28|62.59|62.19|62.68|62.28|62.47|62.07|254
1750171500000|2025-06-17 14:45:00|62.6|62.2|62.63|62.23|62.71|62.31|62.56|62.16|245
1750171800000|2025-06-17 14:50:00|62.64|62.24|62.49|62.09|62.71|62.31|62.47|62.07|166
1750172100000|2025-06-17 14:55:00|62.5|62.1|62.24|61.84|62.5|62.1|62.19|61.79|128
1750172400000|2025-06-17 15:00:00|62.23|61.83|61.8|61.4|62.25|61.85|61.73|61.33|395
1750172700000|2025-06-17 15:05:00|61.83|61.43|61.75|61.35|62.16|61.76|61.73|61.33|399
1750173000000|2025-06-17 15:10:00|61.74|61.34|61.77|61.37|61.82|61.42|61.63|61.23|322
1750173300000|2025-06-17 15:15:00|61.76|61.36|61.49|61.09|61.77|61.37|61.3|60.9|458
1750173600000|2025-06-17 15:20:00|61.48|61.08|61.14|60.74|61.52|61.12|61.1|60.7|315
1750173900000|2025-06-17 15:25:00|61.15|60.75|61.16|60.76|61.33|60.93|61.04|60.64|466
1750174200000|2025-06-17 15:30:00|61.13|60.73|61.24|60.84|61.29|60.89|60.88|60.48|418
1750174500000|2025-06-17 15:35:00|61.25|60.85|61.46|61.06|61.56|61.16|61.06|60.66|380
1750174800000|2025-06-17 15:40:00|61.47|61.07|61.48|61.08|61.56|61.16|61.44|61.04|190
1750175100000|2025-06-17 15:45:00|61.47|61.07|61.18|60.78|61.47|61.07|61.16|60.76|228
1750175400000|2025-06-17 15:50:00|61.2|60.8|61.36|60.96|61.46|61.06|61.19|60.79|369
1750175700000|2025-06-17 15:55:00|61.35|60.95|61.39|60.99|61.41|61.01|61.3|60.9|314
1750176000000|2025-06-17 16:00:00|61.38|60.98|61.29|60.89|61.43|61.03|61.27|60.87|459
1750176300000|2025-06-17 16:05:00|61.3|60.9|61.32|60.92|61.47|61.07|61.3|60.9|444
1750176600000|2025-06-17 16:10:00|61.31|60.91|61.36|60.96|61.44|61.04|61.29|60.89|442
1750176900000|2025-06-17 16:15:00|61.37|60.97|61.33|60.93|61.37|60.97|61.08|60.68|392
1750177200000|2025-06-17 16:20:00|61.32|60.92|61.11|60.71|61.36|60.96|61.11|60.71|384
1750177500000|2025-06-17 16:25:00|61.1|60.7|61.15|60.75|61.29|60.89|61.08|60.68|320
1750177800000|2025-06-17 16:30:00|61.13|60.73|60.97|60.57|61.15|60.75|60.78|60.38|345
1750178100000|2025-06-17 16:35:00|60.98|60.58|61.26|60.86|61.3|60.9|60.93|60.53|381
1750178400000|2025-06-17 16:40:00|61.27|60.87|61|60.6|61.27|60.87|61|60.6|213
1750178700000|2025-06-17 16:45:00|60.99|60.59|60.82|60.42|61.02|60.62|60.79|60.39|270
1750179000000|2025-06-17 16:50:00|60.81|60.41|60.53|60.13|60.87|60.47|60.51|60.11|431
1750179300000|2025-06-17 16:55:00|60.54|60.14|60.39|59.99|60.67|60.27|60.33|59.93|395
1750179600000|2025-06-17 17:00:00|60.38|59.98|60.39|59.99|60.55|60.15|60.27|59.87|549
1750179900000|2025-06-17 17:05:00|60.38|59.98|60.42|60.02|60.51|60.11|60.31|59.91|407
1750180200000|2025-06-17 17:10:00|60.43|60.03|60.25|59.85|60.57|60.17|60.2|59.8|405
1750180500000|2025-06-17 17:15:00|60.24|59.84|60.48|60.08|60.57|60.17|60.21|59.81|431
1750180800000|2025-06-17 17:20:00|60.47|60.07|60.73|60.33|60.81|60.41|60.4|60|351
1750181100000|2025-06-17 17:25:00|60.7|60.3|60.85|60.45|60.87|60.47|60.61|60.21|252
1750181400000|2025-06-17 17:30:00|60.84|60.44|61|60.6|61.05|60.65|60.76|60.36|332
1750181700000|2025-06-17 17:35:00|61.01|60.61|60.74|60.34|61.08|60.68|60.71|60.31|328
1750182000000|2025-06-17 17:40:00|60.75|60.35|60.79|60.39|60.95|60.55|60.73|60.33|367
1750182300000|2025-06-17 17:45:00|60.78|60.38|60.69|60.29|60.8|60.4|60.6|60.2|426
1750182600000|2025-06-17 17:50:00|60.68|60.28|60.66|60.26|60.78|60.38|60.6|60.2|438
1750182900000|2025-06-17 17:55:00|60.68|60.28|60.62|60.22|60.77|60.37|60.61|60.21|405
1750183200000|2025-06-17 18:00:00|60.6|60.2|60.74|60.34|60.76|60.36|60.59|60.19|501
1750183500000|2025-06-17 18:05:00|60.75|60.35|60.89|60.49|60.91|60.51|60.74|60.34|399
1750183800000|2025-06-17 18:10:00|60.9|60.5|60.87|60.47|60.97|60.57|60.79|60.39|340
1750184100000|2025-06-17 18:15:00|60.86|60.46|60.87|60.47|60.88|60.48|60.73|60.33|326
1750184400000|2025-06-17 18:20:00|60.85|60.45|60.86|60.46|60.92|60.52|60.83|60.43|281
1750184700000|2025-06-17 18:25:00|60.85|60.45|60.68|60.28|60.87|60.47|60.63|60.23|392
1750185000000|2025-06-17 18:30:00|60.69|60.29|60.95|60.55|60.98|60.58|60.68|60.28|332
1750185300000|2025-06-17 18:35:00|60.96|60.56|60.96|60.56|61.03|60.63|60.91|60.51|212
1750185600000|2025-06-17 18:40:00|60.95|60.55|61.05|60.65|61.07|60.67|60.91|60.51|251
1750185900000|2025-06-17 18:45:00|61.04|60.64|61.13|60.73|61.19|60.79|61.04|60.64|257
1750186200000|2025-06-17 18:50:00|61.14|60.74|61.39|60.99|61.39|60.99|61.13|60.73|260
1750186500000|2025-06-17 18:55:00|61.38|60.98|61.62|61.22|61.64|61.24|61.37|60.97|239
1750186800000|2025-06-17 19:00:00|61.63|61.23|61.85|61.45|61.93|61.53|61.59|61.19|319
1750187100000|2025-06-17 19:05:00|61.86|61.46|61.68|61.28|61.89|61.49|61.66|61.26|285
1750187400000|2025-06-17 19:10:00|61.69|61.29|61.81|61.41|61.84|61.44|61.62|61.22|260
1750187700000|2025-06-17 19:15:00|61.82|61.42|62.08|61.68|62.1|61.7|61.82|61.42|293
1750188000000|2025-06-17 19:20:00|62.09|61.69|62.27|61.87|62.28|61.88|62.08|61.68|295
1750188300000|2025-06-17 19:25:00|62.28|61.88|62.17|61.77|62.33|61.93|62.01|61.61|314
1750188600000|2025-06-17 19:30:00|62.18|61.78|62.16|61.76|62.21|61.81|62.05|61.65|337
1750188900000|2025-06-17 19:35:00|62.17|61.77|62.16|61.76|62.35|61.95|62.11|61.71|306
1750189200000|2025-06-17 19:40:00|62.15|61.75|62.11|61.71|62.15|61.75|62.02|61.62|211
1750189500000|2025-06-17 19:45:00|62.1|61.7|62.38|61.98|62.39|61.99|62.09|61.69|256
1750189800000|2025-06-17 19:50:00|62.39|61.99|62.34|61.94|62.42|62.02|62.27|61.87|310
1750190100000|2025-06-17 19:55:00|62.33|61.93|61.96|61.56|62.33|61.93|61.95|61.55|297
1750190400000|2025-06-17 20:00:00|61.95|61.55|62.09|61.69|62.14|61.74|61.94|61.54|358
1750190700000|2025-06-17 20:05:00|62.08|61.68|62.04|61.64|62.1|61.7|61.99|61.59|245
1750191000000|2025-06-17 20:10:00|62.03|61.63|61.9|61.5|62.05|61.65|61.87|61.47|209
1750191300000|2025-06-17 20:15:00|61.91|61.51|61.67|61.27|61.93|61.53|61.66|61.26|208
1750191600000|2025-06-17 20:20:00|61.68|61.28|61.88|61.48|61.95|61.55|61.68|61.28|223
1750191900000|2025-06-17 20:25:00|61.89|61.49|61.93|61.53|62.02|61.62|61.88|61.48|269
1750192200000|2025-06-17 20:30:00|61.94|61.54|61.77|61.37|62.02|61.62|61.77|61.37|248
1750192500000|2025-06-17 20:35:00|61.78|61.38|61.79|61.39|61.86|61.46|61.72|61.32|278
1750192800000|2025-06-17 20:40:00|61.8|61.4|61.87|61.47|61.88|61.48|61.79|61.39|163
1750193100000|2025-06-17 20:45:00|61.88|61.48|61.75|61.35|61.88|61.48|61.68|61.28|214
1750193400000|2025-06-17 20:50:00|61.76|61.36|61.67|61.27|61.84|61.44|61.66|61.26|150
1750193700000|2025-06-17 20:55:00|61.66|61.26|61.65|61.25|61.76|61.36|61.62|61.22|156
1750194000000|2025-06-17 21:00:00|61.66|61.26|61.58|61.18|61.72|61.32|61.52|61.12|119
1750194300000|2025-06-17 21:05:00|61.59|61.19|61.35|60.95|61.69|61.29|61.35|60.95|129
1750194600000|2025-06-17 21:10:00|61.34|60.94|61.45|61.05|61.46|61.06|61.29|60.89|95
1750194900000|2025-06-17 21:15:00|61.44|61.04|61.47|61.07|61.56|61.16|61.39|60.99|191
1750195200000|2025-06-17 21:20:00|61.46|61.06|61.29|60.89|61.47|61.07|61.28|60.88|134
1750195500000|2025-06-17 21:25:00|61.3|60.9|61.55|61.15|61.55|61.15|61.18|60.78|127
1750195800000|2025-06-17 21:30:00|61.56|61.16|61.66|61.26|61.74|61.34|61.56|61.16|177
1750196100000|2025-06-17 21:35:00|61.67|61.27|61.6|61.2|61.72|61.32|61.46|61.06|154
1750196400000|2025-06-17 21:40:00|61.61|61.21|61.61|61.21|61.66|61.26|61.51|61.11|91
1750196700000|2025-06-17 21:45:00|61.62|61.22|61.34|60.94|61.62|61.22|61.27|60.87|118
1750197000000|2025-06-17 21:50:00|61.35|60.95|61.34|60.94|61.39|60.99|61.31|60.91|80
1750197300000|2025-06-17 21:55:00|61.33|60.93|61.24|60.84|61.34|60.94|61.16|60.76|81
1750197600000|2025-06-17 22:00:00|61.25|60.85|61.1|60.7|61.27|60.87|61.05|60.65|242
1750197900000|2025-06-17 22:05:00|61.11|60.71|61.3|60.9|61.31|60.91|61.1|60.7|168
1750198200000|2025-06-17 22:10:00|61.31|60.91|61.3|60.9|61.32|60.92|61.19|60.79|219
1750198500000|2025-06-17 22:15:00|61.31|60.91|61.26|60.86|61.31|60.91|61.18|60.78|185
1750198800000|2025-06-17 22:20:00|61.27|60.87|61.18|60.78|61.3|60.9|61.14|60.74|181
1750199100000|2025-06-17 22:25:00|61.19|60.79|61.06|60.66|61.21|60.81|61.06|60.66|207
1750199400000|2025-06-17 22:30:00|61.05|60.65|60.97|60.57|61.14|60.74|60.96|60.56|268
1750199700000|2025-06-17 22:35:00|60.96|60.56|60.86|60.46|60.97|60.57|60.84|60.44|114
1750200000000|2025-06-17 22:40:00|60.87|60.47|60.94|60.54|61.05|60.65|60.87|60.47|156
1750200300000|2025-06-17 22:45:00|60.95|60.55|61.06|60.66|61.08|60.68|60.95|60.55|263
1750200600000|2025-06-17 22:50:00|61.05|60.65|60.97|60.57|61.13|60.73|60.96|60.56|119
1750200900000|2025-06-17 22:55:00|60.98|60.58|60.8|60.4|60.98|60.58|60.74|60.34|121
1750201200000|2025-06-17 23:00:00|60.81|60.41|60.86|60.46|60.87|60.47|60.8|60.4|220
1750201500000|2025-06-17 23:05:00|60.88|60.48|61.07|60.67|61.07|60.67|60.87|60.47|202
1750201800000|2025-06-17 23:10:00|61.06|60.66|61.06|60.66|61.12|60.72|61.02|60.62|177
1750202100000|2025-06-17 23:15:00|61.07|60.67|61.16|60.76|61.25|60.85|61.06|60.66|203
1750202400000|2025-06-17 23:20:00|61.17|60.77|61.16|60.76|61.22|60.82|61.14|60.74|238
1750202700000|2025-06-17 23:25:00|61.17|60.77|61.31|60.91|61.32|60.92|61.15|60.75|215
1750203000000|2025-06-17 23:30:00|61.3|60.9|61.35|60.95|61.36|60.96|61.28|60.88|157
1750203300000|2025-06-17 23:35:00|61.36|60.96|61.42|61.02|61.42|61.02|61.3|60.9|201
1750203600000|2025-06-17 23:40:00|61.41|61.01|61.43|61.03|61.46|61.06|61.37|60.97|159
1750203900000|2025-06-17 23:45:00|61.42|61.02|61.41|61.01|61.49|61.09|61.4|61|109
1750204200000|2025-06-17 23:50:00|61.4|61|61.25|60.85|61.41|61.01|61.25|60.85|166
1750204500000|2025-06-17 23:55:00|61.26|60.86|61.11|60.71|61.26|60.86|61.08|60.68|243
1750204800000|2025-06-18 00:00:00|61.12|60.72|61.31|60.91|61.34|60.94|61.11|60.71|189
1750205100000|2025-06-18 00:05:00|61.32|60.92|61.36|60.96|61.46|61.06|61.29|60.89|190
1750205400000|2025-06-18 00:10:00|61.35|60.95|61.33|60.93|61.41|61.01|61.32|60.92|166
1750205700000|2025-06-18 00:15:00|61.34|60.94|61.31|60.91|61.39|60.99|61.31|60.91|121
1750206000000|2025-06-18 00:20:00|61.33|60.93|61.31|60.91|61.38|60.98|61.27|60.87|190
1750206300000|2025-06-18 00:25:00|61.3|60.9|61.16|60.76|61.35|60.95|61.13|60.73|205
1750206600000|2025-06-18 00:30:00|61.15|60.75|61.26|60.86|61.26|60.86|61.07|60.67|142
1750206900000|2025-06-18 00:35:00|61.27|60.87|61.57|61.17|61.64|61.24|61.27|60.87|294
1750207200000|2025-06-18 00:40:00|61.56|61.16|61.54|61.14|61.62|61.22|61.53|61.13|154
1750207500000|2025-06-18 00:45:00|61.55|61.15|61.46|61.06|61.55|61.15|61.35|60.95|251
1750207800000|2025-06-18 00:50:00|61.47|61.07|61.55|61.15|61.59|61.19|61.47|61.07|174
1750208100000|2025-06-18 00:55:00|61.54|61.14|61.61|61.21|61.62|61.22|61.52|61.12|204
1750208400000|2025-06-18 01:00:00|61.62|61.22|61.66|61.26|61.68|61.28|61.6|61.2|283
1750208700000|2025-06-18 01:05:00|61.67|61.27|61.83|61.43|61.88|61.48|61.64|61.24|216
1750209000000|2025-06-18 01:10:00|61.84|61.44|61.72|61.32|61.86|61.46|61.68|61.28|204
1750209300000|2025-06-18 01:15:00|61.73|61.33|61.91|61.51|61.95|61.55|61.71|61.31|228
1750209600000|2025-06-18 01:20:00|61.92|61.52|61.81|61.41|61.98|61.58|61.81|61.41|246
1750209900000|2025-06-18 01:25:00|61.8|61.4|61.59|61.19|61.8|61.4|61.59|61.19|126
1750210200000|2025-06-18 01:30:00|61.6|61.2|61.69|61.29|61.69|61.29|61.55|61.15|188
1750210500000|2025-06-18 01:35:00|61.68|61.28|61.63|61.23|61.69|61.29|61.59|61.19|175
1750210800000|2025-06-18 01:40:00|61.62|61.22|61.57|61.17|61.63|61.23|61.54|61.14|97
1750211100000|2025-06-18 01:45:00|61.56|61.16|61.45|61.05|61.56|61.16|61.4|61|85
1750211400000|2025-06-18 01:50:00|61.46|61.06|61.35|60.95|61.51|61.11|61.34|60.94|136
1750211700000|2025-06-18 01:55:00|61.36|60.96|61.34|60.94|61.42|61.02|61.31|60.91|173
1750212000000|2025-06-18 02:00:00|61.35|60.95|61.4|61|61.4|61|61.29|60.89|144
1750212300000|2025-06-18 02:05:00|61.41|61.01|61.4|61|61.44|61.04|61.34|60.94|163
1750212600000|2025-06-18 02:10:00|61.39|60.99|61.32|60.92|61.48|61.08|61.31|60.91|219
1750212900000|2025-06-18 02:15:00|61.31|60.91|61.2|60.8|61.32|60.92|61.18|60.78|128
1750213200000|2025-06-18 02:20:00|61.19|60.79|61.41|61.01|61.44|61.04|61.19|60.79|77
1750213500000|2025-06-18 02:25:00|61.42|61.02|61.52|61.12|61.56|61.16|61.42|61.02|116
1750213800000|2025-06-18 02:30:00|61.51|61.11|61.45|61.05|61.56|61.16|61.4|61|172
1750214100000|2025-06-18 02:35:00|61.44|61.04|61.42|61.02|61.47|61.07|61.37|60.97|105
1750214400000|2025-06-18 02:40:00|61.43|61.03|61.27|60.87|61.43|61.03|61.27|60.87|65
1750214700000|2025-06-18 02:45:00|61.28|60.88|61.33|60.93|61.42|61.02|61.28|60.88|126
1750215000000|2025-06-18 02:50:00|61.34|60.94|61.22|60.82|61.34|60.94|61.15|60.75|83
1750215300000|2025-06-18 02:55:00|61.23|60.83|61.17|60.77|61.3|60.9|61.17|60.77|67
1750215600000|2025-06-18 03:00:00|61.16|60.76|61.07|60.67|61.23|60.83|61.06|60.66|126
1750215900000|2025-06-18 03:05:00|61.08|60.68|61.16|60.76|61.19|60.79|61.07|60.67|121
1750216200000|2025-06-18 03:10:00|61.15|60.75|61.25|60.85|61.31|60.91|61.15|60.75|158
1750216500000|2025-06-18 03:15:00|61.26|60.86|61.36|60.96|61.36|60.96|61.23|60.83|183
1750216800000|2025-06-18 03:20:00|61.35|60.95|61.25|60.85|61.4|61|61.23|60.83|148
1750217100000|2025-06-18 03:25:00|61.26|60.86|61.4|61|61.43|61.03|61.24|60.84|205
1750217400000|2025-06-18 03:30:00|61.39|60.99|61.57|61.17|61.64|61.24|61.39|60.99|206
1750217700000|2025-06-18 03:35:00|61.59|61.19|61.6|61.2|61.65|61.25|61.59|61.19|183
1750218000000|2025-06-18 03:40:00|61.61|61.21|61.64|61.24|61.65|61.25|61.57|61.17|148
1750218300000|2025-06-18 03:45:00|61.63|61.23|61.6|61.2|61.66|61.26|61.55|61.15|107
1750218600000|2025-06-18 03:50:00|61.61|61.21|61.59|61.19|61.63|61.23|61.58|61.18|65
1750218900000|2025-06-18 03:55:00|61.6|61.2|61.58|61.18|61.61|61.21|61.51|61.11|111
1750219200000|2025-06-18 04:00:00|61.6|61.2|61.55|61.15|61.61|61.21|61.53|61.13|88
1750219500000|2025-06-18 04:05:00|61.56|61.16|61.71|61.31|61.71|61.31|61.55|61.15|231
1750219800000|2025-06-18 04:10:00|61.7|61.3|61.72|61.32|61.75|61.35|61.7|61.3|200
1750220100000|2025-06-18 04:15:00|61.74|61.34|61.73|61.33|61.78|61.38|61.69|61.29|162
1750220400000|2025-06-18 04:20:00|61.76|61.36|61.8|61.4|61.88|61.48|61.76|61.36|133
1750220700000|2025-06-18 04:25:00|61.78|61.38|61.78|61.38|61.78|61.38|61.69|61.29|165
1750221000000|2025-06-18 04:30:00|61.79|61.39|61.93|61.53|61.93|61.53|61.75|61.35|150
1750221300000|2025-06-18 04:35:00|61.92|61.52|61.91|61.51|61.97|61.57|61.88|61.48|267
1750221600000|2025-06-18 04:40:00|61.9|61.5|62.08|61.68|62.08|61.68|61.9|61.5|134
1750221900000|2025-06-18 04:45:00|62.09|61.69|62.26|61.86|62.28|61.88|62.09|61.69|277
1750222200000|2025-06-18 04:50:00|62.25|61.85|62.25|61.85|62.26|61.86|62.17|61.77|206
1750222500000|2025-06-18 04:55:00|62.24|61.84|62.17|61.77|62.28|61.88|62.14|61.74|229
1750222800000|2025-06-18 05:00:00|62.18|61.78|62.16|61.76|62.18|61.78|62.07|61.67|289
1750223100000|2025-06-18 05:05:00|62.15|61.75|62.16|61.76|62.23|61.83|62.06|61.66|282
1750223400000|2025-06-18 05:10:00|62.14|61.74|62.03|61.63|62.17|61.77|62.01|61.61|266
1750223700000|2025-06-18 05:15:00|62.04|61.64|62.04|61.64|62.13|61.73|62.01|61.61|301
1750224000000|2025-06-18 05:20:00|62.05|61.65|62.11|61.71|62.15|61.75|62.03|61.63|285
1750224300000|2025-06-18 05:25:00|62.1|61.7|62.18|61.78|62.22|61.82|62.08|61.68|219
1750224600000|2025-06-18 05:30:00|62.19|61.79|62.28|61.88|62.37|61.97|62.18|61.78|235
1750224900000|2025-06-18 05:35:00|62.29|61.89|62.21|61.81|62.31|61.91|62.17|61.77|214
1750225200000|2025-06-18 05:40:00|62.22|61.82|62.21|61.81|62.27|61.87|62.19|61.79|170
1750225500000|2025-06-18 05:45:00|62.22|61.82|62.15|61.75|62.22|61.82|62.05|61.65|165
1750225800000|2025-06-18 05:50:00|62.16|61.76|62.04|61.64|62.17|61.77|62.04|61.64|176
1750226100000|2025-06-18 05:55:00|62.05|61.65|62.04|61.64|62.09|61.69|62.02|61.62|275
1750226400000|2025-06-18 06:00:00|62.05|61.65|61.88|61.48|62.06|61.66|61.85|61.45|187
1750226700000|2025-06-18 06:05:00|61.87|61.47|62.04|61.64|62.09|61.69|61.87|61.47|310
1750227000000|2025-06-18 06:10:00|62.03|61.63|61.91|61.51|62.07|61.67|61.9|61.5|222
1750227300000|2025-06-18 06:15:00|61.9|61.5|61.94|61.54|61.95|61.55|61.84|61.44|325
1750227600000|2025-06-18 06:20:00|61.95|61.55|61.8|61.4|61.96|61.56|61.79|61.39|216
1750227900000|2025-06-18 06:25:00|61.79|61.39|61.8|61.4|61.82|61.42|61.72|61.32|215
1750228200000|2025-06-18 06:30:00|61.79|61.39|61.86|61.46|61.87|61.47|61.74|61.34|400
1750228500000|2025-06-18 06:35:00|61.85|61.45|61.78|61.38|61.86|61.46|61.76|61.36|235
1750228800000|2025-06-18 06:40:00|61.79|61.39|61.7|61.3|61.8|61.4|61.68|61.28|228
1750229100000|2025-06-18 06:45:00|61.71|61.31|61.64|61.24|61.73|61.33|61.54|61.14|177
1750229400000|2025-06-18 06:50:00|61.65|61.25|61.59|61.19|61.7|61.3|61.55|61.15|242
1750229700000|2025-06-18 06:55:00|61.6|61.2|61.6|61.2|61.64|61.24|61.59|61.19|205
1750230000000|2025-06-18 07:00:00|61.57|61.17|61.63|61.23|61.66|61.26|61.57|61.17|236
1750230300000|2025-06-18 07:05:00|61.62|61.22|61.48|61.08|61.64|61.24|61.45|61.05|164
1750230600000|2025-06-18 07:10:00|61.49|61.09|61.47|61.07|61.59|61.19|61.43|61.03|209
1750230900000|2025-06-18 07:15:00|61.46|61.06|61.5|61.1|61.55|61.15|61.44|61.04|142
1750231200000|2025-06-18 07:20:00|61.51|61.11|61.52|61.12|61.59|61.19|61.47|61.07|101
1750231500000|2025-06-18 07:25:00|61.53|61.13|61.54|61.14|61.56|61.16|61.5|61.1|167
1750231800000|2025-06-18 07:30:00|61.53|61.13|61.53|61.13|61.61|61.21|61.49|61.09|224
1750232100000|2025-06-18 07:35:00|61.52|61.12|61.69|61.29|61.69|61.29|61.51|61.11|268
1750232400000|2025-06-18 07:40:00|61.68|61.28|61.67|61.27|61.71|61.31|61.62|61.22|253
1750232700000|2025-06-18 07:45:00|61.66|61.26|61.69|61.29|61.73|61.33|61.65|61.25|103
1750233000000|2025-06-18 07:50:00|61.68|61.28|61.66|61.26|61.68|61.28|61.61|61.21|109
1750233300000|2025-06-18 07:55:00|61.65|61.25|61.75|61.35|61.76|61.36|61.65|61.25|132
1750233600000|2025-06-18 08:00:00|61.76|61.36|61.87|61.47|61.9|61.5|61.73|61.33|212
1750233900000|2025-06-18 08:05:00|61.84|61.44|61.9|61.5|61.93|61.53|61.82|61.42|112
1750234200000|2025-06-18 08:10:00|61.91|61.51|61.89|61.49|61.98|61.58|61.89|61.49|108
1750234500000|2025-06-18 08:15:00|61.9|61.5|61.78|61.38|61.9|61.5|61.77|61.37|90
1750234800000|2025-06-18 08:20:00|61.79|61.39|61.7|61.3|61.79|61.39|61.65|61.25|104
1750235100000|2025-06-18 08:25:00|61.71|61.31|61.65|61.25|61.72|61.32|61.62|61.22|90
1750235400000|2025-06-18 08:30:00|61.62|61.22|61.58|61.18|61.65|61.25|61.56|61.16|87
1750235700000|2025-06-18 08:35:00|61.59|61.19|61.27|60.87|61.59|61.19|61.27|60.87|162
1750236000000|2025-06-18 08:40:00|61.28|60.88|61.27|60.87|61.3|60.9|61.21|60.81|206
1750236300000|2025-06-18 08:45:00|61.26|60.86|61.4|61|61.47|61.07|61.25|60.85|127
1750236600000|2025-06-18 08:50:00|61.41|61.01|61.35|60.95|61.43|61.03|61.29|60.89|211
1750236900000|2025-06-18 08:55:00|61.36|60.96|61.42|61.02|61.45|61.05|61.36|60.96|257
1750237200000|2025-06-18 09:00:00|61.43|61.03|61.6|61.2|61.6|61.2|61.43|61.03|194
1750237500000|2025-06-18 09:05:00|61.61|61.21|61.55|61.15|61.63|61.23|61.53|61.13|210
1750237800000|2025-06-18 09:10:00|61.53|61.13|61.57|61.17|61.64|61.24|61.52|61.12|221
1750238100000|2025-06-18 09:15:00|61.58|61.18|61.62|61.22|61.64|61.24|61.56|61.16|252
1750238400000|2025-06-18 09:20:00|61.61|61.21|61.55|61.15|61.65|61.25|61.53|61.13|124
1750238700000|2025-06-18 09:25:00|61.54|61.14|61.5|61.1|61.55|61.15|61.48|61.08|137
1750239000000|2025-06-18 09:30:00|61.49|61.09|61.39|60.99|61.5|61.1|61.38|60.98|158
1750239300000|2025-06-18 09:35:00|61.4|61|61.38|60.98|61.44|61.04|61.34|60.94|173
1750239600000|2025-06-18 09:40:00|61.39|60.99|61.31|60.91|61.41|61.01|61.31|60.91|110
1750239900000|2025-06-18 09:45:00|61.3|60.9|61.15|60.75|61.3|60.9|61.12|60.72|73
1750240200000|2025-06-18 09:50:00|61.13|60.73|61.18|60.78|61.23|60.83|61.11|60.71|140
1750240500000|2025-06-18 09:55:00|61.19|60.79|61.22|60.82|61.23|60.83|61.11|60.71|101
1750240800000|2025-06-18 10:00:00|61.21|60.81|61.13|60.73|61.26|60.86|61.08|60.68|218
1750241100000|2025-06-18 10:05:00|61.12|60.72|61.11|60.71|61.14|60.74|61.04|60.64|151
1750241400000|2025-06-18 10:10:00|61.1|60.7|61.05|60.65|61.15|60.75|60.98|60.58|214
1750241700000|2025-06-18 10:15:00|61.04|60.64|61.19|60.79|61.22|60.82|61.01|60.61|261
1750242000000|2025-06-18 10:20:00|61.18|60.78|60.87|60.47|61.22|60.82|60.84|60.44|192
1750242300000|2025-06-18 10:25:00|60.86|60.46|60.86|60.46|60.91|60.51|60.84|60.44|117
1750242600000|2025-06-18 10:30:00|60.85|60.45|60.7|60.3|60.9|60.5|60.69|60.29|164
1750242900000|2025-06-18 10:35:00|60.69|60.29|60.66|60.26|60.7|60.3|60.55|60.15|221
1750243200000|2025-06-18 10:40:00|60.67|60.27|60.65|60.25|60.72|60.32|60.59|60.19|193
1750243500000|2025-06-18 10:45:00|60.66|60.26|60.55|60.15|60.75|60.35|60.55|60.15|195
1750243800000|2025-06-18 10:50:00|60.56|60.16|60.3|59.9|60.57|60.17|60.27|59.87|154
1750244100000|2025-06-18 10:55:00|60.29|59.89|60.32|59.92|60.38|59.98|60.18|59.78|184
1750244400000|2025-06-18 11:00:00|60.31|59.91|60.3|59.9|60.38|59.98|60.2|59.8|171
1750244700000|2025-06-18 11:05:00|60.29|59.89|60.47|60.07|60.51|60.11|60.27|59.87|254
1750245000000|2025-06-18 11:10:00|60.46|60.06|60.6|60.2|60.62|60.22|60.39|59.99|273
1750245300000|2025-06-18 11:15:00|60.59|60.19|60.5|60.1|60.65|60.25|60.47|60.07|263
1750245600000|2025-06-18 11:20:00|60.49|60.09|60.61|60.21|60.63|60.23|60.48|60.08|164
1750245900000|2025-06-18 11:25:00|60.62|60.22|60.69|60.29|60.69|60.29|60.61|60.21|198
1750246200000|2025-06-18 11:30:00|60.7|60.3|60.68|60.28|60.73|60.33|60.56|60.16|108
1750246500000|2025-06-18 11:35:00|60.67|60.27|60.54|60.14|60.69|60.29|60.51|60.11|142
1750246800000|2025-06-18 11:40:00|60.55|60.15|60.84|60.44|60.88|60.48|60.47|60.07|301
1750247100000|2025-06-18 11:45:00|60.83|60.43|60.84|60.44|60.95|60.55|60.82|60.42|282
1750247400000|2025-06-18 11:50:00|60.83|60.43|60.85|60.45|60.97|60.57|60.81|60.41|256
1750247700000|2025-06-18 11:55:00|60.84|60.44|60.89|60.49|60.92|60.52|60.83|60.43|120
1750248000000|2025-06-18 12:00:00|60.9|60.5|60.8|60.4|60.91|60.51|60.78|60.38|206
1750248300000|2025-06-18 12:05:00|60.79|60.39|60.9|60.5|60.96|60.56|60.77|60.37|258
1750248600000|2025-06-18 12:10:00|60.89|60.49|60.85|60.45|60.99|60.59|60.85|60.45|271
1750248900000|2025-06-18 12:15:00|60.8|60.4|60.65|60.25|60.84|60.44|60.65|60.25|194
1750249200000|2025-06-18 12:20:00|60.64|60.24|60.81|60.41|60.87|60.47|60.59|60.19|195
1750249500000|2025-06-18 12:25:00|60.84|60.44|60.66|60.26|60.84|60.44|60.64|60.24|147
1750249800000|2025-06-18 12:30:00|60.67|60.27|60.71|60.31|60.76|60.36|60.64|60.24|155
1750250100000|2025-06-18 12:35:00|60.7|60.3|60.46|60.06|60.76|60.36|60.43|60.03|139
1750250400000|2025-06-18 12:40:00|60.47|60.07|60.35|59.95|60.54|60.14|60.35|59.95|120
1750250700000|2025-06-18 12:45:00|60.36|59.96|60.36|59.96|60.46|60.06|60.33|59.93|144
1750251000000|2025-06-18 12:50:00|60.35|59.95|60.42|60.02|60.46|60.06|60.32|59.92|129
1750251300000|2025-06-18 12:55:00|60.41|60.01|60.34|59.94|60.41|60.01|60.27|59.87|94
1750251600000|2025-06-18 13:00:00|60.35|59.95|60.2|59.8|60.38|59.98|60.19|59.79|146
1750251900000|2025-06-18 13:05:00|60.21|59.81|60.28|59.88|60.3|59.9|60.19|59.79|84
1750252200000|2025-06-18 13:10:00|60.27|59.87|60.09|59.69|60.28|59.88|60.03|59.63|148
1750252500000|2025-06-18 13:15:00|60.07|59.67|59.71|59.31|60.13|59.73|59.67|59.27|210
1750252800000|2025-06-18 13:20:00|59.7|59.3|59.64|59.24|59.76|59.36|59.5|59.1|245
1750253100000|2025-06-18 13:25:00|59.62|59.22|59.49|59.09|59.62|59.22|59.44|59.04|180
1750253400000|2025-06-18 13:30:00|59.48|59.08|59.63|59.23|59.76|59.36|59.45|59.05|271
1750253700000|2025-06-18 13:35:00|59.64|59.24|59.93|59.53|60.18|59.78|59.64|59.24|290
1750254000000|2025-06-18 13:40:00|59.92|59.52|59.86|59.46|59.98|59.58|59.75|59.35|238
1750254300000|2025-06-18 13:45:00|59.87|59.47|59.7|59.3|59.9|59.5|59.64|59.24|221
1750254600000|2025-06-18 13:50:00|59.69|59.29|60.01|59.61|60.13|59.73|59.69|59.29|217
1750254900000|2025-06-18 13:55:00|60|59.6|60.17|59.77|60.26|59.86|60|59.6|237
1750255200000|2025-06-18 14:00:00|60.16|59.76|60.57|60.17|60.64|60.24|59.89|59.49|303
1750255500000|2025-06-18 14:05:00|60.56|60.16|60.63|60.23|60.73|60.33|60.43|60.03|330
1750255800000|2025-06-18 14:10:00|60.62|60.22|60.72|60.32|60.82|60.42|60.48|60.08|315
1750256100000|2025-06-18 14:15:00|60.71|60.31|60.49|60.09|60.8|60.4|60.49|60.09|368
1750256400000|2025-06-18 14:20:00|60.48|60.08|60.73|60.33|60.76|60.36|60.47|60.07|445
1750256700000|2025-06-18 14:25:00|60.72|60.32|60.75|60.35|60.86|60.46|60.67|60.27|418
1750257000000|2025-06-18 14:30:00|60.76|60.36|60.57|60.17|60.8|60.4|60.53|60.13|318
1750257300000|2025-06-18 14:35:00|60.56|60.16|60.84|60.44|60.85|60.45|60.5|60.1|319
1750257600000|2025-06-18 14:40:00|60.85|60.45|60.64|60.24|60.86|60.46|60.56|60.16|250
1750257900000|2025-06-18 14:45:00|60.63|60.23|60.21|59.81|60.64|60.24|60.17|59.77|324
1750258200000|2025-06-18 14:50:00|60.22|59.82|59.8|59.4|60.23|59.83|59.7|59.3|403
1750258500000|2025-06-18 14:55:00|59.79|59.39|59.8|59.4|59.93|59.53|59.73|59.33|490
1750258800000|2025-06-18 15:00:00|59.79|59.39|60.16|59.76|60.17|59.77|59.76|59.36|344
1750259100000|2025-06-18 15:05:00|60.17|59.77|60.04|59.64|60.18|59.78|59.95|59.55|338
1750259400000|2025-06-18 15:10:00|60.05|59.65|59.58|59.18|60.08|59.68|59.5|59.1|325
1750259700000|2025-06-18 15:15:00|59.57|59.17|59.31|58.91|59.62|59.22|59.18|58.78|512
1750260000000|2025-06-18 15:20:00|59.33|58.93|59.64|59.24|59.64|59.24|59.32|58.92|473
1750260300000|2025-06-18 15:25:00|59.65|59.25|59.75|59.35|59.82|59.42|59.65|59.25|414
1750260600000|2025-06-18 15:30:00|59.76|59.36|59.74|59.34|59.83|59.43|59.6|59.2|404
1750260900000|2025-06-18 15:35:00|59.73|59.33|60.04|59.64|60.04|59.64|59.66|59.26|473
1750261200000|2025-06-18 15:40:00|60.03|59.63|59.89|59.49|60.03|59.63|59.73|59.33|494
1750261500000|2025-06-18 15:45:00|59.88|59.48|60|59.6|60.03|59.63|59.8|59.4|542
1750261800000|2025-06-18 15:50:00|59.99|59.59|59.92|59.52|60.03|59.63|59.77|59.37|454
1750262100000|2025-06-18 15:55:00|59.94|59.54|59.7|59.3|60.01|59.61|59.68|59.28|422
1750262400000|2025-06-18 16:00:00|59.68|59.28|59.52|59.12|59.76|59.36|59.46|59.06|498
1750262700000|2025-06-18 16:05:00|59.51|59.11|59.77|59.37|59.77|59.37|59.46|59.06|512
1750263000000|2025-06-18 16:10:00|59.76|59.36|59.6|59.2|59.82|59.42|59.55|59.15|535
1750263300000|2025-06-18 16:15:00|59.61|59.21|59.36|58.96|59.62|59.22|59.33|58.93|413
1750263600000|2025-06-18 16:20:00|59.35|58.95|59.5|59.1|59.52|59.12|59.34|58.94|402
1750263900000|2025-06-18 16:25:00|59.49|59.09|59.41|59.01|59.54|59.14|59.38|58.98|431
1750264200000|2025-06-18 16:30:00|59.4|59|59.52|59.12|59.58|59.18|59.34|58.94|457
1750264500000|2025-06-18 16:35:00|59.53|59.13|59.54|59.14|59.68|59.28|59.49|59.09|468
1750264800000|2025-06-18 16:40:00|59.53|59.13|59.59|59.19|59.62|59.22|59.46|59.06|416
1750265100000|2025-06-18 16:45:00|59.58|59.18|59.24|58.84|59.61|59.21|59.21|58.81|329
1750265400000|2025-06-18 16:50:00|59.23|58.83|59.3|58.9|59.48|59.08|59.23|58.83|430
1750265700000|2025-06-18 16:55:00|59.29|58.89|59.39|58.99|59.45|59.05|59.29|58.89|365
1750266000000|2025-06-18 17:00:00|59.38|58.98|59.22|58.82|59.4|59|59.21|58.81|305
1750266300000|2025-06-18 17:05:00|59.21|58.81|59.47|59.07|59.48|59.08|59.1|58.7|338
1750266600000|2025-06-18 17:10:00|59.48|59.08|59.27|58.87|59.49|59.09|59.27|58.87|270
1750266900000|2025-06-18 17:15:00|59.28|58.88|59.51|59.11|59.52|59.12|59.27|58.87|366
1750267200000|2025-06-18 17:20:00|59.5|59.1|59.52|59.12|59.6|59.2|59.41|59.01|361
1750267500000|2025-06-18 17:25:00|59.51|59.11|59.37|58.97|59.54|59.14|59.34|58.94|399
1750267800000|2025-06-18 17:30:00|59.38|58.98|59.16|58.76|59.38|58.98|59.05|58.65|310
1750268100000|2025-06-18 17:35:00|59.15|58.75|59.77|59.37|59.77|59.37|59.11|58.71|473
1750268400000|2025-06-18 17:40:00|59.76|59.36|59.84|59.44|59.91|59.51|59.65|59.25|505
1750268700000|2025-06-18 17:45:00|59.83|59.43|59.67|59.27|59.86|59.46|59.63|59.23|389
1750269000000|2025-06-18 17:50:00|59.68|59.28|59.91|59.51|59.95|59.55|59.65|59.25|469
1750269300000|2025-06-18 17:55:00|59.92|59.52|59.77|59.37|60|59.6|59.72|59.32|368
1750269600000|2025-06-18 18:00:00|59.78|59.38|59.63|59.23|60.33|59.93|59.63|59.23|653
1750269900000|2025-06-18 18:05:00|59.62|59.22|59.42|59.02|59.7|59.3|59.36|58.96|639
1750270200000|2025-06-18 18:10:00|59.43|59.03|59.58|59.18|59.6|59.2|59.21|58.81|543
1750270500000|2025-06-18 18:15:00|59.57|59.17|59.4|59|59.66|59.26|59.38|58.98|454
1750270800000|2025-06-18 18:20:00|59.39|58.99|59.46|59.06|59.49|59.09|59.3|58.9|429
1750271100000|2025-06-18 18:25:00|59.45|59.05|59.55|59.15|59.75|59.35|59.45|59.05|259
1750271400000|2025-06-18 18:30:00|59.54|59.14|60|59.6|60.05|59.65|59.5|59.1|408
1750271700000|2025-06-18 18:35:00|59.99|59.59|59.74|59.34|60|59.6|59.72|59.32|428
1750272000000|2025-06-18 18:40:00|59.72|59.32|59.91|59.51|60|59.6|59.67|59.27|387
1750272300000|2025-06-18 18:45:00|59.9|59.5|59.87|59.47|60.02|59.62|59.8|59.4|287
1750272600000|2025-06-18 18:50:00|59.85|59.45|59.47|59.07|59.85|59.45|59.4|59|345
1750272900000|2025-06-18 18:55:00|59.46|59.06|59.13|58.73|59.46|59.06|59.13|58.73|302
1750273200000|2025-06-18 19:00:00|59.12|58.72|59.49|59.09|59.49|59.09|59.04|58.64|459
1750273500000|2025-06-18 19:05:00|59.5|59.1|59.45|59.05|59.59|59.19|59.32|58.92|336
1750273800000|2025-06-18 19:10:00|59.44|59.04|59.95|59.55|60.08|59.68|59.32|58.92|438
1750274100000|2025-06-18 19:15:00|59.94|59.54|59.83|59.43|59.98|59.58|59.69|59.29|509
1750274400000|2025-06-18 19:20:00|59.81|59.41|59.71|59.31|60.07|59.67|59.71|59.31|437
1750274700000|2025-06-18 19:25:00|59.69|59.29|59.39|58.99|59.76|59.36|59.39|58.99|368
1750275000000|2025-06-18 19:30:00|59.38|58.98|59.43|59.03|59.53|59.13|59.34|58.94|419
1750275300000|2025-06-18 19:35:00|59.41|59.01|59.6|59.2|59.67|59.27|59.37|58.97|472
1750275600000|2025-06-18 19:40:00|59.62|59.22|59.63|59.23|59.72|59.32|59.54|59.14|284
1750275900000|2025-06-18 19:45:00|59.64|59.24|59.62|59.22|59.71|59.31|59.49|59.09|297
1750276200000|2025-06-18 19:50:00|59.61|59.21|59.52|59.12|59.68|59.28|59.5|59.1|343
1750276500000|2025-06-18 19:55:00|59.54|59.14|59.29|58.89|59.62|59.22|59.28|58.88|301
1750276800000|2025-06-18 20:00:00|59.3|58.9|59.45|59.05|59.58|59.18|59.3|58.9|332
1750277100000|2025-06-18 20:05:00|59.44|59.04|59.29|58.89|59.44|59.04|59.16|58.76|326
1750277400000|2025-06-18 20:10:00|59.3|58.9|59.42|59.02|59.45|59.05|59.29|58.89|300
1750277700000|2025-06-18 20:15:00|59.43|59.03|59.67|59.27|59.68|59.28|59.41|59.01|421
1750278000000|2025-06-18 20:20:00|59.68|59.28|59.66|59.26|59.73|59.33|59.63|59.23|330
1750278300000|2025-06-18 20:25:00|59.65|59.25|59.74|59.34|59.74|59.34|59.63|59.23|298
1750278600000|2025-06-18 20:30:00|59.73|59.33|59.78|59.38|59.84|59.44|59.68|59.28|308
1750278900000|2025-06-18 20:35:00|59.79|59.39|60.17|59.77|60.17|59.77|59.77|59.37|345
1750279200000|2025-06-18 20:40:00|60.18|59.78|60.36|59.96|60.44|60.04|60.14|59.74|419
1750279500000|2025-06-18 20:45:00|60.37|59.97|60.7|60.3|60.73|60.33|60.36|59.96|511
1750279800000|2025-06-18 20:50:00|60.69|60.29|60.96|60.56|60.98|60.58|60.67|60.27|498
1750280100000|2025-06-18 20:55:00|60.94|60.54|60.76|60.36|60.97|60.57|60.7|60.3|448
1750280400000|2025-06-18 21:00:00|60.75|60.35|60.67|60.27|60.88|60.48|60.63|60.23|242
1750280700000|2025-06-18 21:05:00|60.66|60.26|60.46|60.06|60.74|60.34|60.41|60.01|226
1750281000000|2025-06-18 21:10:00|60.45|60.05|60.56|60.16|60.62|60.22|60.45|60.05|156
1750281300000|2025-06-18 21:15:00|60.57|60.17|60.69|60.29|60.76|60.36|60.52|60.12|157
1750281600000|2025-06-18 21:20:00|60.71|60.31|60.71|60.31|60.92|60.52|60.71|60.31|99
1750281900000|2025-06-18 21:25:00|60.72|60.32|60.79|60.39|60.87|60.47|60.7|60.3|99
1750282200000|2025-06-18 21:30:00|60.78|60.38|61.01|60.61|61.06|60.66|60.75|60.35|76
1750282500000|2025-06-18 21:35:00|61|60.6|60.89|60.49|61|60.6|60.75|60.35|134
1750282800000|2025-06-18 21:40:00|60.88|60.48|60.82|60.42|60.9|60.5|60.75|60.35|92
1750283100000|2025-06-18 21:45:00|60.83|60.43|60.78|60.38|60.84|60.44|60.75|60.35|32
1750283400000|2025-06-18 21:50:00|60.79|60.39|61.04|60.64|61.08|60.68|60.79|60.39|60
1750283700000|2025-06-18 21:55:00|61.05|60.65|60.97|60.57|61.18|60.78|60.8|60.4|112
1750284000000|2025-06-18 22:00:00|60.95|60.55|61.04|60.64|61.1|60.7|60.85|60.45|188
1750284300000|2025-06-18 22:05:00|61.03|60.63|60.85|60.45|61.04|60.64|60.84|60.44|153
1750284600000|2025-06-18 22:10:00|60.86|60.46|60.75|60.35|60.87|60.47|60.69|60.29|89
1750284900000|2025-06-18 22:15:00|60.76|60.36|60.72|60.32|60.76|60.36|60.68|60.28|89
1750285200000|2025-06-18 22:20:00|60.71|60.31|60.84|60.44|60.84|60.44|60.71|60.31|78
1750285500000|2025-06-18 22:25:00|60.85|60.45|60.84|60.44|60.87|60.47|60.78|60.38|81
1750285800000|2025-06-18 22:30:00|60.85|60.45|60.72|60.32|60.85|60.45|60.71|60.31|73
1750286100000|2025-06-18 22:35:00|60.71|60.31|60.69|60.29|60.72|60.32|60.66|60.26|33
1750286400000|2025-06-18 22:40:00|60.7|60.3|60.73|60.33|60.8|60.4|60.68|60.28|90
1750286700000|2025-06-18 22:45:00|60.74|60.34|60.78|60.38|60.86|60.46|60.74|60.34|61
1750287000000|2025-06-18 22:50:00|60.77|60.37|60.8|60.4|60.82|60.42|60.74|60.34|95
1750287300000|2025-06-18 22:55:00|60.79|60.39|60.75|60.35|60.81|60.41|60.71|60.31|80
1750287600000|2025-06-18 23:00:00|60.74|60.34|60.92|60.52|60.92|60.52|60.72|60.32|105
1750287900000|2025-06-18 23:05:00|60.93|60.53|60.85|60.45|60.97|60.57|60.84|60.44|110
1750288200000|2025-06-18 23:10:00|60.86|60.46|60.83|60.43|60.87|60.47|60.8|60.4|80
1750288500000|2025-06-18 23:15:00|60.82|60.42|60.72|60.32|60.82|60.42|60.72|60.32|145
1750288800000|2025-06-18 23:20:00|60.73|60.33|60.73|60.33|60.84|60.44|60.72|60.32|67
1750289100000|2025-06-18 23:25:00|60.72|60.32|60.69|60.29|60.75|60.35|60.69|60.29|162
1750289400000|2025-06-18 23:30:00|60.68|60.28|60.6|60.2|60.68|60.28|60.56|60.16|102
1750289700000|2025-06-18 23:35:00|60.59|60.19|60.49|60.09|60.63|60.23|60.49|60.09|72
1750290000000|2025-06-18 23:40:00|60.48|60.08|60.42|60.02|60.49|60.09|60.38|59.98|61
1750290300000|2025-06-18 23:45:00|60.43|60.03|60.56|60.16|60.59|60.19|60.43|60.03|106
1750290600000|2025-06-18 23:50:00|60.55|60.15|60.52|60.12|60.57|60.17|60.46|60.06|64
1750290900000|2025-06-18 23:55:00|60.51|60.11|60.61|60.21|60.62|60.22|60.49|60.09|57
1750291200000|2025-06-19 00:00:00|60.62|60.22|60.62|60.22|60.7|60.3|60.62|60.22|48
1750291500000|2025-06-19 00:05:00|60.61|60.21|60.66|60.26|60.74|60.34|60.61|60.21|78
1750291800000|2025-06-19 00:10:00|60.65|60.25|60.58|60.18|60.65|60.25|60.49|60.09|85
1750292100000|2025-06-19 00:15:00|60.57|60.17|60.62|60.22|60.63|60.23|60.49|60.09|89
1750292400000|2025-06-19 00:20:00|60.61|60.21|60.74|60.34|60.74|60.34|60.57|60.17|100
1750292700000|2025-06-19 00:25:00|60.75|60.35|60.97|60.57|61.01|60.61|60.75|60.35|104
1750293000000|2025-06-19 00:30:00|60.98|60.58|61.16|60.76|61.25|60.85|60.91|60.51|350
1750293300000|2025-06-19 00:35:00|61.15|60.75|61|60.6|61.25|60.85|60.97|60.57|284
1750293600000|2025-06-19 00:40:00|60.99|60.59|61.28|60.88|61.38|60.98|60.99|60.59|168
1750293900000|2025-06-19 00:45:00|61.29|60.89|61.22|60.82|61.36|60.96|61.16|60.76|107
1750294200000|2025-06-19 00:50:00|61.23|60.83|60.96|60.56|61.23|60.83|60.95|60.55|79
1750294500000|2025-06-19 00:55:00|60.95|60.55|60.92|60.52|60.97|60.57|60.88|60.48|120
1750294800000|2025-06-19 01:00:00|60.91|60.51|60.65|60.25|60.96|60.56|60.65|60.25|111
1750295100000|2025-06-19 01:05:00|60.66|60.26|60.51|60.11|60.76|60.36|60.46|60.06|234
1750295400000|2025-06-19 01:10:00|60.5|60.1|60.49|60.09|60.53|60.13|60.37|59.97|187
1750295700000|2025-06-19 01:15:00|60.5|60.1|60.53|60.13|60.58|60.18|60.41|60.01|92
1750296000000|2025-06-19 01:20:00|60.52|60.12|60.57|60.17|60.63|60.23|60.51|60.11|88
1750296300000|2025-06-19 01:25:00|60.58|60.18|60.63|60.23|60.65|60.25|60.56|60.16|80
1750296600000|2025-06-19 01:30:00|60.62|60.22|60.56|60.16|60.62|60.22|60.5|60.1|207
1750296900000|2025-06-19 01:35:00|60.54|60.14|60.48|60.08|60.56|60.16|60.47|60.07|128
1750297200000|2025-06-19 01:40:00|60.46|60.06|60.53|60.13|60.54|60.14|60.45|60.05|102
1750297500000|2025-06-19 01:45:00|60.51|60.11|60.55|60.15|60.58|60.18|60.51|60.11|89
1750297800000|2025-06-19 01:50:00|60.53|60.13|60.41|60.01|60.55|60.15|60.39|59.99|220
1750298100000|2025-06-19 01:55:00|60.43|60.03|60.43|60.03|60.44|60.04|60.37|59.97|109
1750298400000|2025-06-19 02:00:00|60.44|60.04|60.49|60.09|60.52|60.12|60.28|59.88|125
1750298700000|2025-06-19 02:05:00|60.5|60.1|60.39|59.99|60.58|60.18|60.39|59.99|128
1750299000000|2025-06-19 02:10:00|60.4|60|60.22|59.82|60.42|60.02|60.22|59.82|50
1750299300000|2025-06-19 02:15:00|60.21|59.81|60.27|59.87|60.27|59.87|60.08|59.68|106
1750299600000|2025-06-19 02:20:00|60.26|59.86|60.26|59.86|60.31|59.91|60.18|59.78|121
1750299900000|2025-06-19 02:25:00|60.27|59.87|60.29|59.89|60.36|59.96|60.25|59.85|100
1750300200000|2025-06-19 02:30:00|60.28|59.88|60.22|59.82|60.29|59.89|60.22|59.82|102
1750300500000|2025-06-19 02:35:00|60.23|59.83|60.54|60.14|60.54|60.14|60.23|59.83|102
1750300800000|2025-06-19 02:40:00|60.53|60.13|60.59|60.19|60.62|60.22|60.53|60.13|183
1750301100000|2025-06-19 02:45:00|60.58|60.18|60.47|60.07|60.59|60.19|60.47|60.07|150
1750301400000|2025-06-19 02:50:00|60.46|60.06|60.3|59.9|60.46|60.06|60.29|59.89|83
1750301700000|2025-06-19 02:55:00|60.31|59.91|60.21|59.81|60.33|59.93|60.19|59.79|75
1750302000000|2025-06-19 03:00:00|60.22|59.82|60.37|59.97|60.37|59.97|60.22|59.82|57
1750302300000|2025-06-19 03:05:00|60.38|59.98|60.29|59.89|60.39|59.99|60.28|59.88|79
1750302600000|2025-06-19 03:10:00|60.28|59.88|60.3|59.9|60.32|59.92|60.23|59.83|104
1750302900000|2025-06-19 03:15:00|60.31|59.91|60.31|59.91|60.43|60.03|60.27|59.87|138
1750303200000|2025-06-19 03:20:00|60.3|59.9|60.38|59.98|60.43|60.03|60.28|59.88|100
1750303500000|2025-06-19 03:25:00|60.37|59.97|60.48|60.08|60.54|60.14|60.37|59.97|149
1750303800000|2025-06-19 03:30:00|60.5|60.1|60.42|60.02|60.5|60.1|60.39|59.99|107
1750304100000|2025-06-19 03:35:00|60.41|60.01|60.31|59.91|60.42|60.02|60.3|59.9|103
1750304400000|2025-06-19 03:40:00|60.3|59.9|60.43|60.03|60.44|60.04|60.3|59.9|57
1750304700000|2025-06-19 03:45:00|60.44|60.04|60.38|59.98|60.45|60.05|60.32|59.92|89
1750305000000|2025-06-19 03:50:00|60.37|59.97|60.35|59.95|60.4|60|60.33|59.93|61
1750305300000|2025-06-19 03:55:00|60.36|59.96|60.54|60.14|60.54|60.14|60.35|59.95|83
1750305600000|2025-06-19 04:00:00|60.55|60.15|60.69|60.29|60.7|60.3|60.55|60.15|100
1750305900000|2025-06-19 04:05:00|60.67|60.27|60.58|60.18|60.7|60.3|60.51|60.11|172
1750306200000|2025-06-19 04:10:00|60.59|60.19|60.75|60.35|60.77|60.37|60.58|60.18|108
1750306500000|2025-06-19 04:15:00|60.76|60.36|60.64|60.24|60.76|60.36|60.6|60.2|166
1750306800000|2025-06-19 04:20:00|60.65|60.25|60.59|60.19|60.72|60.32|60.58|60.18|195
1750307100000|2025-06-19 04:25:00|60.58|60.18|60.52|60.12|60.65|60.25|60.52|60.12|127
1750307400000|2025-06-19 04:30:00|60.51|60.11|60.32|59.92|60.51|60.11|60.31|59.91|90
1750307700000|2025-06-19 04:35:00|60.33|59.93|60.24|59.84|60.36|59.96|60.2|59.8|74
1750308000000|2025-06-19 04:40:00|60.25|59.85|60.41|60.01|60.46|60.06|60.25|59.85|184
1750308300000|2025-06-19 04:45:00|60.4|60|60.47|60.07|60.55|60.15|60.4|60|169
1750308600000|2025-06-19 04:50:00|60.48|60.08|60.58|60.18|60.6|60.2|60.48|60.08|155
1750308900000|2025-06-19 04:55:00|60.59|60.19|60.65|60.25|60.65|60.25|60.56|60.16|187
1750309200000|2025-06-19 05:00:00|60.64|60.24|60.78|60.38|60.79|60.39|60.64|60.24|148
1750309500000|2025-06-19 05:05:00|60.79|60.39|60.88|60.48|61|60.6|60.79|60.39|193
1750309800000|2025-06-19 05:10:00|60.87|60.47|60.7|60.3|60.87|60.47|60.7|60.3|172
1750310100000|2025-06-19 05:15:00|60.69|60.29|60.85|60.45|60.85|60.45|60.66|60.26|166
1750310400000|2025-06-19 05:20:00|60.86|60.46|60.85|60.45|60.95|60.55|60.83|60.43|161
1750310700000|2025-06-19 05:25:00|60.84|60.44|60.77|60.37|60.85|60.45|60.73|60.33|118
1750311000000|2025-06-19 05:30:00|60.76|60.36|60.7|60.3|60.77|60.37|60.69|60.29|104
1750311300000|2025-06-19 05:35:00|60.72|60.32|60.55|60.15|60.79|60.39|60.54|60.14|100
1750311600000|2025-06-19 05:40:00|60.54|60.14|60.5|60.1|60.54|60.14|60.46|60.06|53
1750311900000|2025-06-19 05:45:00|60.51|60.11|60.49|60.09|60.51|60.11|60.42|60.02|94
1750312200000|2025-06-19 05:50:00|60.5|60.1|60.49|60.09|60.52|60.12|60.45|60.05|127
1750312500000|2025-06-19 05:55:00|60.5|60.1|60.42|60.02|60.51|60.11|60.36|59.96|173
1750312800000|2025-06-19 06:00:00|60.41|60.01|60.5|60.1|60.55|60.15|60.38|59.98|241
1750313100000|2025-06-19 06:05:00|60.49|60.09|60.39|59.99|60.52|60.12|60.36|59.96|306
1750313400000|2025-06-19 06:10:00|60.38|59.98|60.31|59.91|60.4|60|60.26|59.86|312
1750313700000|2025-06-19 06:15:00|60.29|59.89|60.2|59.8|60.34|59.94|60.2|59.8|140
1750314000000|2025-06-19 06:20:00|60.19|59.79|60.07|59.67|60.19|59.79|60.07|59.67|115
1750314300000|2025-06-19 06:25:00|60.06|59.66|59.93|59.53|60.06|59.66|59.92|59.52|111
1750314600000|2025-06-19 06:30:00|59.94|59.54|60.04|59.64|60.07|59.67|59.94|59.54|169
1750314900000|2025-06-19 06:35:00|60.03|59.63|59.98|59.58|60.06|59.66|59.98|59.58|148
1750315200000|2025-06-19 06:40:00|60|59.6|59.98|59.58|60.06|59.66|59.93|59.53|164
1750315500000|2025-06-19 06:45:00|59.97|59.57|59.94|59.54|59.99|59.59|59.93|59.53|137
1750315800000|2025-06-19 06:50:00|59.95|59.55|59.92|59.52|59.96|59.56|59.89|59.49|205
1750316100000|2025-06-19 06:55:00|59.91|59.51|59.99|59.59|60.01|59.61|59.91|59.51|87
1750316400000|2025-06-19 07:00:00|60|59.6|60.08|59.68|60.14|59.74|59.98|59.58|182
1750316700000|2025-06-19 07:05:00|60.09|59.69|60.09|59.69|60.15|59.75|60.03|59.63|230
1750317000000|2025-06-19 07:10:00|60.08|59.68|60.11|59.71|60.15|59.75|60.08|59.68|82
1750317300000|2025-06-19 07:15:00|60.12|59.72|60.12|59.72|60.17|59.77|60.01|59.61|82
1750317600000|2025-06-19 07:20:00|60.11|59.71|59.98|59.58|60.12|59.72|59.97|59.57|162
1750317900000|2025-06-19 07:25:00|59.97|59.57|60.04|59.64|60.07|59.67|59.96|59.56|246
1750318200000|2025-06-19 07:30:00|60.03|59.63|60.02|59.62|60.09|59.69|60.01|59.61|181
1750318500000|2025-06-19 07:35:00|60.01|59.61|60.12|59.72|60.14|59.74|60.01|59.61|295
1750318800000|2025-06-19 07:40:00|60.13|59.73|60.11|59.71|60.15|59.75|60.07|59.67|233
1750319100000|2025-06-19 07:45:00|60.1|59.7|60.08|59.68|60.13|59.73|60.08|59.68|199
1750319400000|2025-06-19 07:50:00|60.07|59.67|60.11|59.71|60.12|59.72|60.07|59.67|287
1750319700000|2025-06-19 07:55:00|60.1|59.7|60.06|59.66|60.11|59.71|60|59.6|204
1750320000000|2025-06-19 08:00:00|60.05|59.65|60.1|59.7|60.1|59.7|60.04|59.64|242
1750320300000|2025-06-19 08:05:00|60.09|59.69|60.13|59.73|60.14|59.74|60.02|59.62|160
1750320600000|2025-06-19 08:10:00|60.14|59.74|60.16|59.76|60.24|59.84|60.13|59.73|209
1750320900000|2025-06-19 08:15:00|60.15|59.75|60.16|59.76|60.2|59.8|60.14|59.74|142
1750321200000|2025-06-19 08:20:00|60.15|59.75|60.21|59.81|60.23|59.83|60.13|59.73|136
1750321500000|2025-06-19 08:25:00|60.2|59.8|60.19|59.79|60.23|59.83|60.16|59.76|113
1750321800000|2025-06-19 08:30:00|60.2|59.8|60.25|59.85|60.26|59.86|60.14|59.74|192
1750322100000|2025-06-19 08:35:00|60.24|59.84|60.27|59.87|60.27|59.87|60.2|59.8|206
1750322400000|2025-06-19 08:40:00|60.26|59.86|60.26|59.86|60.29|59.89|60.21|59.81|234
1750322700000|2025-06-19 08:45:00|60.25|59.85|60.32|59.92|60.34|59.94|60.25|59.85|306
1750323000000|2025-06-19 08:50:00|60.31|59.91|60.15|59.75|60.33|59.93|60.15|59.75|248
1750323300000|2025-06-19 08:55:00|60.14|59.74|60.05|59.65|60.2|59.8|60.04|59.64|197
1750323600000|2025-06-19 09:00:00|60.04|59.64|60.18|59.78|60.19|59.79|60.03|59.63|190
1750323900000|2025-06-19 09:05:00|60.19|59.79|60.13|59.73|60.23|59.83|60.09|59.69|194
1750324200000|2025-06-19 09:10:00|60.12|59.72|59.99|59.59|60.13|59.73|59.95|59.55|226
1750324500000|2025-06-19 09:15:00|60|59.6|60.2|59.8|60.2|59.8|59.95|59.55|200
1750324800000|2025-06-19 09:20:00|60.19|59.79|60.23|59.83|60.24|59.84|60.15|59.75|297
1750325100000|2025-06-19 09:25:00|60.24|59.84|60.27|59.87|60.31|59.91|60.2|59.8|303
1750325400000|2025-06-19 09:30:00|60.28|59.88|60.3|59.9|60.31|59.91|60.24|59.84|371
1750325700000|2025-06-19 09:35:00|60.29|59.89|60.35|59.95|60.4|60|60.25|59.85|389
1750326000000|2025-06-19 09:40:00|60.34|59.94|60.32|59.92|60.44|60.04|60.31|59.91|362
1750326300000|2025-06-19 09:45:00|60.33|59.93|60.58|60.18|60.59|60.19|60.32|59.92|460
1750326600000|2025-06-19 09:50:00|60.57|60.17|60.36|59.96|60.57|60.17|60.35|59.95|354
1750326900000|2025-06-19 09:55:00|60.35|59.95|60.36|59.96|60.43|60.03|60.35|59.95|321
1750327200000|2025-06-19 10:00:00|60.35|59.95|60.33|59.93|60.43|60.03|60.33|59.93|243
1750327500000|2025-06-19 10:05:00|60.32|59.92|60.16|59.76|60.32|59.92|60.13|59.73|144
1750327800000|2025-06-19 10:10:00|60.15|59.75|60.24|59.84|60.3|59.9|60.14|59.74|114
1750328100000|2025-06-19 10:15:00|60.23|59.83|60.26|59.86|60.35|59.95|60.22|59.82|126
1750328400000|2025-06-19 10:20:00|60.27|59.87|60.32|59.92|60.42|60.02|60.24|59.84|145
1750328700000|2025-06-19 10:25:00|60.31|59.91|60.44|60.04|60.49|60.09|60.29|59.89|147
1750329000000|2025-06-19 10:30:00|60.43|60.03|60.29|59.89|60.46|60.06|60.26|59.86|179
1750329300000|2025-06-19 10:35:00|60.3|59.9|60.33|59.93|60.36|59.96|60.28|59.88|100
1750329600000|2025-06-19 10:40:00|60.34|59.94|60.22|59.82|60.36|59.96|60.21|59.81|89
1750329900000|2025-06-19 10:45:00|60.19|59.79|60.1|59.7|60.22|59.82|60.08|59.68|81
1750330200000|2025-06-19 10:50:00|60.11|59.71|60.22|59.82|60.25|59.85|60.11|59.71|102
1750330500000|2025-06-19 10:55:00|60.21|59.81|60.18|59.78|60.23|59.83|60.14|59.74|75
1750330800000|2025-06-19 11:00:00|60.17|59.77|60.12|59.72|60.17|59.77|60.11|59.71|113
1750331100000|2025-06-19 11:05:00|60.13|59.73|59.99|59.59|60.14|59.74|59.96|59.56|122
1750331400000|2025-06-19 11:10:00|60|59.6|60.05|59.65|60.08|59.68|59.97|59.57|167
1750331700000|2025-06-19 11:15:00|60.04|59.64|60.11|59.71|60.12|59.72|60.03|59.63|105
1750332000000|2025-06-19 11:20:00|60.12|59.72|60.08|59.68|60.14|59.74|60.04|59.64|211
1750332300000|2025-06-19 11:25:00|60.09|59.69|60.08|59.68|60.1|59.7|60.03|59.63|255
1750332600000|2025-06-19 11:30:00|60.07|59.67|60|59.6|60.07|59.67|59.97|59.57|214
1750332900000|2025-06-19 11:35:00|59.99|59.59|60.04|59.64|60.05|59.65|59.97|59.57|184
1750333200000|2025-06-19 11:40:00|60.05|59.65|60.04|59.64|60.06|59.66|59.99|59.59|238
1750333500000|2025-06-19 11:45:00|60.05|59.65|60.06|59.66|60.07|59.67|59.98|59.58|233
1750333800000|2025-06-19 11:50:00|60.05|59.65|60.11|59.71|60.15|59.75|60.03|59.63|216
1750334100000|2025-06-19 11:55:00|60.12|59.72|60.08|59.68|60.15|59.75|60.06|59.66|122
1750334400000|2025-06-19 12:00:00|60.09|59.69|59.96|59.56|60.13|59.73|59.92|59.52|179
1750334700000|2025-06-19 12:05:00|59.97|59.57|60.05|59.65|60.06|59.66|59.9|59.5|239
1750335000000|2025-06-19 12:10:00|60.04|59.64|60.31|59.91|60.32|59.92|60.04|59.64|267
1750335300000|2025-06-19 12:15:00|60.3|59.9|60.18|59.78|60.3|59.9|60.18|59.78|182
1750335600000|2025-06-19 12:20:00|60.19|59.79|60.23|59.83|60.27|59.87|60.18|59.78|180
1750335900000|2025-06-19 12:25:00|60.22|59.82|60.25|59.85|60.28|59.88|60.18|59.78|213
1750336200000|2025-06-19 12:30:00|60.24|59.84|60.11|59.71|60.29|59.89|60.09|59.69|233
1750336500000|2025-06-19 12:35:00|60.1|59.7|60.17|59.77|60.26|59.86|60.07|59.67|280
1750336800000|2025-06-19 12:40:00|60.16|59.76|59.99|59.59|60.17|59.77|59.96|59.56|273
1750337100000|2025-06-19 12:45:00|59.98|59.58|60|59.6|60.06|59.66|59.94|59.54|323
1750337400000|2025-06-19 12:50:00|59.99|59.59|60.05|59.65|60.06|59.66|59.97|59.57|309
1750337700000|2025-06-19 12:55:00|60.06|59.66|60.1|59.7|60.1|59.7|60.01|59.61|275
1750338000000|2025-06-19 13:00:00|60.09|59.69|60.11|59.71|60.15|59.75|60.06|59.66|323
1750338300000|2025-06-19 13:05:00|60.12|59.72|60.05|59.65|60.18|59.78|60.01|59.61|288
1750338600000|2025-06-19 13:10:00|60.04|59.64|60.07|59.67|60.1|59.7|60.03|59.63|272
1750338900000|2025-06-19 13:15:00|60.06|59.66|59.99|59.59|60.07|59.67|59.94|59.54|290
1750339200000|2025-06-19 13:20:00|59.97|59.57|60.13|59.73|60.15|59.75|59.95|59.55|258
1750339500000|2025-06-19 13:25:00|60.14|59.74|60.19|59.79|60.23|59.83|60.13|59.73|245
1750339800000|2025-06-19 13:30:00|60.2|59.8|60.07|59.67|60.2|59.8|60|59.6|311
1750340100000|2025-06-19 13:35:00|60.08|59.68|59.99|59.59|60.1|59.7|59.95|59.55|263
1750340400000|2025-06-19 13:40:00|60|59.6|59.97|59.57|60|59.6|59.93|59.53|221
1750340700000|2025-06-19 13:45:00|59.98|59.58|59.73|59.33|60|59.6|59.7|59.3|351
1750341000000|2025-06-19 13:50:00|59.72|59.32|59.76|59.36|59.8|59.4|59.69|59.29|401
1750341300000|2025-06-19 13:55:00|59.77|59.37|59.71|59.31|59.78|59.38|59.68|59.28|272
1750341600000|2025-06-19 14:00:00|59.7|59.3|59.74|59.34|59.81|59.41|59.68|59.28|261
1750341900000|2025-06-19 14:05:00|59.75|59.35|59.7|59.3|59.85|59.45|59.68|59.28|304
1750342200000|2025-06-19 14:10:00|59.69|59.29|59.78|59.38|59.84|59.44|59.69|59.29|238
1750342500000|2025-06-19 14:15:00|59.77|59.37|59.82|59.42|59.88|59.48|59.69|59.29|228
1750342800000|2025-06-19 14:20:00|59.81|59.41|59.9|59.5|59.91|59.51|59.73|59.33|219
1750343100000|2025-06-19 14:25:00|59.91|59.51|59.86|59.46|60|59.6|59.86|59.46|155
1750343400000|2025-06-19 14:30:00|59.87|59.47|59.65|59.25|59.89|59.49|59.64|59.24|173
1750343700000|2025-06-19 14:35:00|59.64|59.24|59.64|59.24|59.7|59.3|59.61|59.21|131
1750344000000|2025-06-19 14:40:00|59.63|59.23|59.62|59.22|59.7|59.3|59.61|59.21|131
1750344300000|2025-06-19 14:45:00|59.6|59.2|59.5|59.1|59.62|59.22|59.46|59.06|273
1750344600000|2025-06-19 14:50:00|59.48|59.08|59.55|59.15|59.56|59.16|59.39|58.99|361
1750344900000|2025-06-19 14:55:00|59.56|59.16|59.4|59|59.65|59.25|59.39|58.99|256
1750345200000|2025-06-19 15:00:00|59.41|59.01|59.51|59.11|59.52|59.12|59.4|59|223
1750345500000|2025-06-19 15:05:00|59.5|59.1|59.4|59|59.55|59.15|59.4|59|128
1750345800000|2025-06-19 15:10:00|59.39|58.99|59.61|59.21|59.64|59.24|59.39|58.99|262
1750346100000|2025-06-19 15:15:00|59.6|59.2|59.59|59.19|59.71|59.31|59.52|59.12|375
1750346400000|2025-06-19 15:20:00|59.58|59.18|59.52|59.12|59.58|59.18|59.43|59.03|305
1750346700000|2025-06-19 15:25:00|59.53|59.13|59.53|59.13|59.59|59.19|59.5|59.1|350
1750347000000|2025-06-19 15:30:00|59.54|59.14|59.44|59.04|59.55|59.15|59.41|59.01|311
1750347300000|2025-06-19 15:35:00|59.45|59.05|59.39|58.99|59.46|59.06|59.37|58.97|313
1750347600000|2025-06-19 15:40:00|59.36|58.96|59.43|59.03|59.46|59.06|59.35|58.95|268
1750347900000|2025-06-19 15:45:00|59.42|59.02|59.53|59.13|59.56|59.16|59.37|58.97|205
1750348200000|2025-06-19 15:50:00|59.52|59.12|59.34|58.94|59.57|59.17|59.31|58.91|156
1750348500000|2025-06-19 15:55:00|59.36|58.96|59.31|58.91|59.43|59.03|59.29|58.89|129
1750348800000|2025-06-19 16:00:00|59.32|58.92|59.43|59.03|59.45|59.05|59.31|58.91|252
1750349100000|2025-06-19 16:05:00|59.42|59.02|59.52|59.12|59.56|59.16|59.42|59.02|255
1750349400000|2025-06-19 16:10:00|59.51|59.11|59.55|59.15|59.59|59.19|59.5|59.1|231
1750349700000|2025-06-19 16:15:00|59.54|59.14|59.48|59.08|59.64|59.24|59.48|59.08|162
1750350000000|2025-06-19 16:20:00|59.47|59.07|59.6|59.2|59.63|59.23|59.44|59.04|236
1750350300000|2025-06-19 16:25:00|59.61|59.21|59.63|59.23|59.67|59.27|59.58|59.18|180
1750350600000|2025-06-19 16:30:00|59.64|59.24|59.53|59.13|59.65|59.25|59.44|59.04|183
1750350900000|2025-06-19 16:35:00|59.52|59.12|59.45|59.05|59.55|59.15|59.44|59.04|256
1750351200000|2025-06-19 16:40:00|59.46|59.06|59.57|59.17|59.59|59.19|59.41|59.01|321
1750351500000|2025-06-19 16:45:00|59.56|59.16|59.42|59.02|59.6|59.2|59.4|59|188
1750351800000|2025-06-19 16:50:00|59.43|59.03|59.32|58.92|59.45|59.05|59.27|58.87|175
1750352100000|2025-06-19 16:55:00|59.31|58.91|59.27|58.87|59.35|58.95|59.21|58.81|184
1750352400000|2025-06-19 17:00:00|59.28|58.88|59.25|58.85|59.48|59.08|59.25|58.85|176
1750352700000|2025-06-19 17:05:00|59.26|58.86|59.4|59|59.45|59.05|59.25|58.85|144
1750353000000|2025-06-19 17:10:00|59.39|58.99|59.48|59.08|59.53|59.13|59.38|58.98|120
1750353300000|2025-06-19 17:15:00|59.49|59.09|59.43|59.03|59.55|59.15|59.35|58.95|142
1750353600000|2025-06-19 17:20:00|59.44|59.04|59.38|58.98|59.44|59.04|59.34|58.94|137
1750353900000|2025-06-19 17:25:00|59.37|58.97|59.45|59.05|59.5|59.1|59.37|58.97|133
1750354200000|2025-06-19 17:30:00|59.44|59.04|59.73|59.33|59.75|59.35|59.4|59|245
1750354500000|2025-06-19 17:35:00|59.74|59.34|59.99|59.59|60.13|59.73|59.7|59.3|423
1750354800000|2025-06-19 17:40:00|59.98|59.58|60.04|59.64|60.1|59.7|59.94|59.54|444
1750355100000|2025-06-19 17:45:00|60.05|59.65|60.19|59.79|60.27|59.87|60.05|59.65|343
1750355400000|2025-06-19 17:50:00|60.18|59.78|60.15|59.75|60.2|59.8|60.03|59.63|302
1750355700000|2025-06-19 17:55:00|60.14|59.74|60|59.6|60.18|59.78|59.98|59.58|196
1750356000000|2025-06-19 18:00:00|60.01|59.61|60.16|59.76|60.16|59.76|59.92|59.52|249
1750356300000|2025-06-19 18:05:00|60.17|59.77|60.38|59.98|60.39|59.99|60.14|59.74|239
1750356600000|2025-06-19 18:10:00|60.36|59.96|60.32|59.92|60.4|60|60.3|59.9|208
1750356900000|2025-06-19 18:15:00|60.33|59.93|60.28|59.88|60.41|60.01|60.25|59.85|209
1750357200000|2025-06-19 18:20:00|60.27|59.87|60.23|59.83|60.28|59.88|60.15|59.75|248
1750357500000|2025-06-19 18:25:00|60.22|59.82|60.15|59.75|60.24|59.84|60.12|59.72|232
1750357800000|2025-06-19 18:30:00|60.16|59.76|60.09|59.69|60.27|59.87|60.06|59.66|261
1750358100000|2025-06-19 18:35:00|60.1|59.7|60.04|59.64|60.15|59.75|60.01|59.61|123
1750358400000|2025-06-19 18:40:00|60.03|59.63|60.02|59.62|60.05|59.65|59.97|59.57|153
1750358700000|2025-06-19 18:45:00|60.01|59.61|59.93|59.53|60.02|59.62|59.88|59.48|177
1750359000000|2025-06-19 18:50:00|59.92|59.52|59.98|59.58|59.98|59.58|59.88|59.48|130
1750359300000|2025-06-19 18:55:00|59.97|59.57|60.26|59.86|60.27|59.87|59.94|59.54|114
1750359600000|2025-06-19 19:00:00|60.27|59.87|60.28|59.88|60.3|59.9|60.18|59.78|179
1750359900000|2025-06-19 19:05:00|60.29|59.89|60.05|59.65|60.3|59.9|60.02|59.62|177
1750360200000|2025-06-19 19:10:00|60.04|59.64|60.22|59.82|60.24|59.84|60.04|59.64|162
1750360500000|2025-06-19 19:15:00|60.23|59.83|60.12|59.72|60.27|59.87|60.1|59.7|254
1750360800000|2025-06-19 19:20:00|60.13|59.73|60.25|59.85|60.3|59.9|60.11|59.71|196
1750361100000|2025-06-19 19:25:00|60.26|59.86|60.24|59.84|60.3|59.9|60.2|59.8|179
1750361400000|2025-06-19 19:30:00|60.23|59.83|60.15|59.75|60.25|59.85|60.04|59.64|131
1750361700000|2025-06-19 19:35:00|60.14|59.74|60.12|59.72|60.18|59.78|60.1|59.7|92
1750362000000|2025-06-19 19:40:00|60.11|59.71|60.07|59.67|60.11|59.71|60.04|59.64|58
1750362300000|2025-06-19 19:45:00|60.08|59.68|60.23|59.83|60.23|59.83|60.07|59.67|134
1750362600000|2025-06-19 19:50:00|60.24|59.84|60.14|59.74|60.24|59.84|60.14|59.74|69
1750362900000|2025-06-19 19:55:00|60.15|59.75|60.16|59.76|60.24|59.84|60.15|59.75|63
1750363200000|2025-06-19 20:00:00|60.17|59.77|60.26|59.86|60.31|59.91|60.17|59.77|135
1750363500000|2025-06-19 20:05:00|60.25|59.85|60.27|59.87|60.33|59.93|60.24|59.84|137
1750363800000|2025-06-19 20:10:00|60.28|59.88|60.33|59.93|60.43|60.03|60.24|59.84|197
1750364100000|2025-06-19 20:15:00|60.34|59.94|60.49|60.09|60.54|60.14|60.3|59.9|170
1750364400000|2025-06-19 20:20:00|60.5|60.1|60.34|59.94|60.51|60.11|60.34|59.94|134
1750364700000|2025-06-19 20:25:00|60.35|59.95|60.28|59.88|60.35|59.95|60.2|59.8|241
1750365000000|2025-06-19 20:30:00|60.27|59.87|60.32|59.92|60.34|59.94|60.21|59.81|228
1750365300000|2025-06-19 20:35:00|60.33|59.93|60.12|59.72|60.33|59.93|60.12|59.72|106
1750365600000|2025-06-19 20:40:00|60.13|59.73|60.04|59.64|60.13|59.73|60.04|59.64|61
1750365900000|2025-06-19 20:45:00|60.05|59.65|60.13|59.73|60.13|59.73|60.03|59.63|113
1750366200000|2025-06-19 20:50:00|60.12|59.72|60.16|59.76|60.18|59.78|60.05|59.65|172
1750366500000|2025-06-19 20:55:00|60.15|59.75|60.17|59.77|60.21|59.81|60.15|59.75|126
1750366800000|2025-06-19 21:00:00|60.16|59.76|60.15|59.75|60.2|59.8|60.13|59.73|96
1750367100000|2025-06-19 21:05:00|60.14|59.74|60.14|59.74|60.21|59.81|60.14|59.74|46
1750367400000|2025-06-19 21:10:00|60.13|59.73|60.02|59.62|60.13|59.73|59.98|59.58|41
1750367700000|2025-06-19 21:15:00|60.03|59.63|60.06|59.66|60.09|59.69|60.02|59.62|108
1750368000000|2025-06-19 21:20:00|60.07|59.67|60.18|59.78|60.18|59.78|60.05|59.65|45
1750368300000|2025-06-19 21:25:00|60.19|59.79|60.1|59.7|60.26|59.86|60.1|59.7|47
1750368600000|2025-06-19 21:30:00|60.09|59.69|60.12|59.72|60.13|59.73|59.99|59.59|102
1750368900000|2025-06-19 21:35:00|60.13|59.73|60.14|59.74|60.32|59.92|60.08|59.68|108
1750369200000|2025-06-19 21:40:00|60.15|59.75|60.15|59.75|60.2|59.8|60.07|59.67|73
1750369500000|2025-06-19 21:45:00|60.14|59.74|60.19|59.79|60.2|59.8|60.14|59.74|46
1750369800000|2025-06-19 21:50:00|60.2|59.8|60.11|59.71|60.2|59.8|60.11|59.71|26
1750370100000|2025-06-19 21:55:00|60.1|59.7|60.08|59.68|60.11|59.71|60.01|59.61|75
1750370400000|2025-06-19 22:00:00|60.09|59.69|60.21|59.81|60.32|59.92|60.09|59.69|294
1750370700000|2025-06-19 22:05:00|60.2|59.8|60.35|59.95|60.35|59.95|60.19|59.79|209
1750371000000|2025-06-19 22:10:00|60.34|59.94|60.31|59.91|60.37|59.97|60.27|59.87|180
1750371300000|2025-06-19 22:15:00|60.32|59.92|60.37|59.97|60.45|60.05|60.31|59.91|183
1750371600000|2025-06-19 22:20:00|60.38|59.98|60.33|59.93|60.41|60.01|60.25|59.85|181
1750371900000|2025-06-19 22:25:00|60.31|59.91|60.33|59.93|60.38|59.98|60.31|59.91|159
1750372200000|2025-06-19 22:30:00|60.34|59.94|60.46|60.06|60.48|60.08|60.32|59.92|149
1750372500000|2025-06-19 22:35:00|60.47|60.07|60.5|60.1|60.56|60.16|60.47|60.07|231
1750372800000|2025-06-19 22:40:00|60.51|60.11|60.5|60.1|60.57|60.17|60.45|60.05|186
1750373100000|2025-06-19 22:45:00|60.51|60.11|60.55|60.15|60.58|60.18|60.44|60.04|235
1750373400000|2025-06-19 22:50:00|60.56|60.16|60.52|60.12|60.58|60.18|60.49|60.09|131
1750373700000|2025-06-19 22:55:00|60.5|60.1|60.5|60.1|60.55|60.15|60.49|60.09|100
1750374000000|2025-06-19 23:00:00|60.48|60.08|60.35|59.95|60.48|60.08|60.31|59.91|84
1750374300000|2025-06-19 23:05:00|60.34|59.94|60.35|59.95|60.36|59.96|60.3|59.9|48
1750374600000|2025-06-19 23:10:00|60.34|59.94|60.5|60.1|60.52|60.12|60.32|59.92|158
1750374900000|2025-06-19 23:15:00|60.49|60.09|60.49|60.09|60.53|60.13|60.44|60.04|89
1750375200000|2025-06-19 23:20:00|60.48|60.08|60.38|59.98|60.5|60.1|60.34|59.94|49
1750375500000|2025-06-19 23:25:00|60.39|59.99|60.38|59.98|60.4|60|60.34|59.94|51
1750375800000|2025-06-19 23:30:00|60.37|59.97|60.39|59.99|60.39|59.99|60.32|59.92|65
1750376100000|2025-06-19 23:35:00|60.4|60|60.46|60.06|60.47|60.07|60.34|59.94|73
1750376400000|2025-06-19 23:40:00|60.45|60.05|60.51|60.11|60.52|60.12|60.42|60.02|74
1750376700000|2025-06-19 23:45:00|60.5|60.1|60.43|60.03|60.52|60.12|60.4|60|47
1750377000000|2025-06-19 23:50:00|60.44|60.04|60.43|60.03|60.44|60.04|60.4|60|30
1750377300000|2025-06-19 23:55:00|60.42|60.02|60.42|60.02|60.43|60.03|60.39|59.99|37
1750377600000|2025-06-20 00:00:00|60.43|60.03|60.43|60.03|60.54|60.14|60.42|60.02|97
1750377900000|2025-06-20 00:05:00|60.44|60.04|60.59|60.19|60.59|60.19|60.44|60.04|66
1750378200000|2025-06-20 00:10:00|60.6|60.2|60.54|60.14|60.61|60.21|60.52|60.12|92
1750378500000|2025-06-20 00:15:00|60.55|60.15|60.5|60.1|60.55|60.15|60.45|60.05|76
1750378800000|2025-06-20 00:20:00|60.49|60.09|60.44|60.04|60.54|60.14|60.44|60.04|71
1750379100000|2025-06-20 00:25:00|60.43|60.03|60.38|59.98|60.44|60.04|60.37|59.97|28
1750379400000|2025-06-20 00:30:00|60.37|59.97|60.42|60.02|60.45|60.05|60.36|59.96|60
1750379700000|2025-06-20 00:35:00|60.43|60.03|60.4|60|60.5|60.1|60.38|59.98|123
1750380000000|2025-06-20 00:40:00|60.38|59.98|60.45|60.05|60.48|60.08|60.37|59.97|176
1750380300000|2025-06-20 00:45:00|60.44|60.04|60.54|60.14|60.58|60.18|60.44|60.04|164
1750380600000|2025-06-20 00:50:00|60.51|60.11|60.46|60.06|60.54|60.14|60.46|60.06|95
1750380900000|2025-06-20 00:55:00|60.47|60.07|60.49|60.09|60.53|60.13|60.45|60.05|152
1750381200000|2025-06-20 01:00:00|60.48|60.08|60.4|60|60.51|60.11|60.39|59.99|95
1750381500000|2025-06-20 01:05:00|60.39|59.99|60.33|59.93|60.4|60|60.29|59.89|149
1750381800000|2025-06-20 01:10:00|60.32|59.92|60.37|59.97|60.37|59.97|60.22|59.82|92
1750382100000|2025-06-20 01:15:00|60.36|59.96|60.34|59.94|60.37|59.97|60.32|59.92|161
1750382400000|2025-06-20 01:20:00|60.33|59.93|60.25|59.85|60.34|59.94|60.23|59.83|75
1750382700000|2025-06-20 01:25:00|60.24|59.84|60.16|59.76|60.24|59.84|60.14|59.74|29
1750383000000|2025-06-20 01:30:00|60.17|59.77|60.24|59.84|60.31|59.91|60.17|59.77|79
1750383300000|2025-06-20 01:35:00|60.25|59.85|60.35|59.95|60.36|59.96|60.2|59.8|65
1750383600000|2025-06-20 01:40:00|60.36|59.96|60.39|59.99|60.43|60.03|60.35|59.95|76
1750383900000|2025-06-20 01:45:00|60.4|60|60.49|60.09|60.52|60.12|60.38|59.98|56
1750384200000|2025-06-20 01:50:00|60.5|60.1|60.47|60.07|60.51|60.11|60.44|60.04|52
1750384500000|2025-06-20 01:55:00|60.46|60.06|60.48|60.08|60.48|60.08|60.42|60.02|23
1750384800000|2025-06-20 02:00:00|60.49|60.09|60.51|60.11|60.52|60.12|60.45|60.05|40
1750385100000|2025-06-20 02:05:00|60.52|60.12|60.51|60.11|60.56|60.16|60.5|60.1|39
1750385400000|2025-06-20 02:10:00|60.49|60.09|60.4|60|60.51|60.11|60.4|60|58
1750385700000|2025-06-20 02:15:00|60.41|60.01|60.38|59.98|60.44|60.04|60.38|59.98|54
1750386000000|2025-06-20 02:20:00|60.4|60|60.37|59.97|60.41|60.01|60.36|59.96|48
1750386300000|2025-06-20 02:25:00|60.36|59.96|60.33|59.93|60.4|60|60.32|59.92|28
1750386600000|2025-06-20 02:30:00|60.32|59.92|60.23|59.83|60.32|59.92|60.22|59.82|27
1750386900000|2025-06-20 02:35:00|60.21|59.81|60.25|59.85|60.3|59.9|60.14|59.74|51
1750387200000|2025-06-20 02:40:00|60.26|59.86|60.21|59.81|60.28|59.88|60.16|59.76|42
1750387500000|2025-06-20 02:45:00|60.22|59.82|60.24|59.84|60.28|59.88|60.17|59.77|72
1750387800000|2025-06-20 02:50:00|60.25|59.85|60.21|59.81|60.25|59.85|60.2|59.8|34
1750388100000|2025-06-20 02:55:00|60.2|59.8|60.22|59.82|60.25|59.85|60.2|59.8|55
1750388400000|2025-06-20 03:00:00|60.23|59.83|60.15|59.75|60.24|59.84|60.15|59.75|54
1750388700000|2025-06-20 03:05:00|60.16|59.76|60.09|59.69|60.17|59.77|60.05|59.65|86
1750389000000|2025-06-20 03:10:00|60.08|59.68|60.11|59.71|60.12|59.72|60.07|59.67|89
1750389300000|2025-06-20 03:15:00|60.12|59.72|60.25|59.85|60.25|59.85|60.08|59.68|114
1750389600000|2025-06-20 03:20:00|60.26|59.86|60.2|59.8|60.26|59.86|60.18|59.78|77
1750389900000|2025-06-20 03:25:00|60.18|59.78|60.24|59.84|60.24|59.84|60.16|59.76|34
1750390200000|2025-06-20 03:30:00|60.21|59.81|60.09|59.69|60.22|59.82|60.06|59.66|102
1750390500000|2025-06-20 03:35:00|60.1|59.7|60.09|59.69|60.15|59.75|60.08|59.68|82
1750390800000|2025-06-20 03:40:00|60.08|59.68|60.05|59.65|60.11|59.71|60.05|59.65|78
1750391100000|2025-06-20 03:45:00|60.06|59.66|60.05|59.65|60.09|59.69|60|59.6|89
1750391400000|2025-06-20 03:50:00|60.06|59.66|60.06|59.66|60.11|59.71|60.01|59.61|93
1750391700000|2025-06-20 03:55:00|60.05|59.65|60.03|59.63|60.06|59.66|60.02|59.62|81
1750392000000|2025-06-20 04:00:00|60.02|59.62|59.95|59.55|60.03|59.63|59.94|59.54|232
1750392300000|2025-06-20 04:05:00|59.94|59.54|59.98|59.58|59.98|59.58|59.93|59.53|134
1750392600000|2025-06-20 04:10:00|59.99|59.59|59.95|59.55|60.01|59.61|59.93|59.53|122
1750392900000|2025-06-20 04:15:00|59.96|59.56|59.93|59.53|59.99|59.59|59.9|59.5|108
1750393200000|2025-06-20 04:20:00|59.92|59.52|59.69|59.29|59.93|59.53|59.69|59.29|233
1750393500000|2025-06-20 04:25:00|59.7|59.3|59.65|59.25|59.72|59.32|59.59|59.19|217
1750393800000|2025-06-20 04:30:00|59.66|59.26|59.62|59.22|59.69|59.29|59.54|59.14|212
1750394100000|2025-06-20 04:35:00|59.63|59.23|59.6|59.2|59.64|59.24|59.53|59.13|183
1750394400000|2025-06-20 04:40:00|59.59|59.19|59.51|59.11|59.6|59.2|59.47|59.07|240
1750394700000|2025-06-20 04:45:00|59.49|59.09|59.46|59.06|59.55|59.15|59.43|59.03|68
1750395000000|2025-06-20 04:50:00|59.43|59.03|59.29|58.89|59.43|59.03|59.28|58.88|177
1750395300000|2025-06-20 04:55:00|59.28|58.88|59.27|58.87|59.32|58.92|59.24|58.84|184
1750395600000|2025-06-20 05:00:00|59.28|58.88|59.34|58.94|59.37|58.97|59.26|58.86|217
1750395900000|2025-06-20 05:05:00|59.33|58.93|59.45|59.05|59.46|59.06|59.33|58.93|103
1750396200000|2025-06-20 05:10:00|59.44|59.04|59.42|59.02|59.46|59.06|59.36|58.96|110
1750396500000|2025-06-20 05:15:00|59.41|59.01|59.42|59.02|59.49|59.09|59.41|59.01|110
1750396800000|2025-06-20 05:20:00|59.43|59.03|59.09|58.69|59.43|59.03|59.07|58.67|217
1750397100000|2025-06-20 05:25:00|59.1|58.7|59.03|58.63|59.14|58.74|58.9|58.5|127
1750397400000|2025-06-20 05:30:00|59.05|58.65|59.21|58.81|59.22|58.82|59.01|58.61|172
1750397700000|2025-06-20 05:35:00|59.22|58.82|59.29|58.89|59.35|58.95|59.22|58.82|118
1750398000000|2025-06-20 05:40:00|59.28|58.88|59.34|58.94|59.34|58.94|59.27|58.87|71
1750398300000|2025-06-20 05:45:00|59.35|58.95|59.31|58.91|59.36|58.96|59.28|58.88|93
1750398600000|2025-06-20 05:50:00|59.32|58.92|59.39|58.99|59.39|58.99|59.31|58.91|130
1750398900000|2025-06-20 05:55:00|59.4|59|59.4|59|59.43|59.03|59.38|58.98|95
1750399200000|2025-06-20 06:00:00|59.41|59.01|59.54|59.14|59.59|59.19|59.41|59.01|119
1750399500000|2025-06-20 06:05:00|59.55|59.15|59.47|59.07|59.56|59.16|59.46|59.06|59
1750399800000|2025-06-20 06:10:00|59.48|59.08|59.42|59.02|59.48|59.08|59.36|58.96|76
1750400100000|2025-06-20 06:15:00|59.41|59.01|59.36|58.96|59.41|59.01|59.33|58.93|71
1750400400000|2025-06-20 06:20:00|59.35|58.95|59.49|59.09|59.5|59.1|59.35|58.95|109
1750400700000|2025-06-20 06:25:00|59.5|59.1|59.49|59.09|59.51|59.11|59.44|59.04|64
1750401000000|2025-06-20 06:30:00|59.48|59.08|59.48|59.08|59.49|59.09|59.41|59.01|109
1750401300000|2025-06-20 06:35:00|59.47|59.07|59.54|59.14|59.57|59.17|59.42|59.02|82
1750401600000|2025-06-20 06:40:00|59.53|59.13|59.57|59.17|59.59|59.19|59.53|59.13|109
1750401900000|2025-06-20 06:45:00|59.56|59.16|59.41|59.01|59.56|59.16|59.41|59.01|86
1750402200000|2025-06-20 06:50:00|59.4|59|59.42|59.02|59.43|59.03|59.3|58.9|114
1750402500000|2025-06-20 06:55:00|59.41|59.01|59.42|59.02|59.47|59.07|59.4|59|113
1750402800000|2025-06-20 07:00:00|59.41|59.01|59.31|58.91|59.43|59.03|59.31|58.91|208
1750403100000|2025-06-20 07:05:00|59.3|58.9|59.27|58.87|59.32|58.92|59.21|58.81|123
1750403400000|2025-06-20 07:10:00|59.28|58.88|59.47|59.07|59.48|59.08|59.27|58.87|162
1750403700000|2025-06-20 07:15:00|59.46|59.06|59.72|59.32|59.72|59.32|59.46|59.06|139
1750404000000|2025-06-20 07:20:00|59.73|59.33|59.93|59.53|60.14|59.74|59.71|59.31|246
1750404300000|2025-06-20 07:25:00|59.94|59.54|59.97|59.57|60.05|59.65|59.93|59.53|199
1750404600000|2025-06-20 07:30:00|59.96|59.56|60.2|59.8|60.25|59.85|59.96|59.56|229
1750404900000|2025-06-20 07:35:00|60.21|59.81|60.09|59.69|60.38|59.98|60.08|59.68|314
1750405200000|2025-06-20 07:40:00|60.08|59.68|60.18|59.78|60.21|59.81|60.07|59.67|268
1750405500000|2025-06-20 07:45:00|60.17|59.77|60.29|59.89|60.33|59.93|60.13|59.73|265
1750405800000|2025-06-20 07:50:00|60.3|59.9|60.37|59.97|60.52|60.12|60.29|59.89|247
1750406100000|2025-06-20 07:55:00|60.38|59.98|60.48|60.08|60.54|60.14|60.38|59.98|168
1750406400000|2025-06-20 08:00:00|60.49|60.09|60.55|60.15|60.57|60.17|60.37|59.97|197
1750406700000|2025-06-20 08:05:00|60.56|60.16|60.66|60.26|60.8|60.4|60.55|60.15|375
1750407000000|2025-06-20 08:10:00|60.65|60.25|60.75|60.35|60.78|60.38|60.61|60.21|255
1750407300000|2025-06-20 08:15:00|60.74|60.34|60.72|60.32|60.91|60.51|60.69|60.29|281
1750407600000|2025-06-20 08:20:00|60.73|60.33|60.75|60.35|60.8|60.4|60.66|60.26|261
1750407900000|2025-06-20 08:25:00|60.74|60.34|60.72|60.32|60.84|60.44|60.71|60.31|274
1750408200000|2025-06-20 08:30:00|60.71|60.31|60.56|60.16|60.75|60.35|60.51|60.11|311
1750408500000|2025-06-20 08:35:00|60.58|60.18|60.6|60.2|60.73|60.33|60.54|60.14|295
1750408800000|2025-06-20 08:40:00|60.59|60.19|60.24|59.84|60.6|60.2|60.24|59.84|288
1750409100000|2025-06-20 08:45:00|60.25|59.85|60.5|60.1|60.5|60.1|60.25|59.85|292
1750409400000|2025-06-20 08:50:00|60.51|60.11|60.51|60.11|60.58|60.18|60.33|59.93|191
1750409700000|2025-06-20 08:55:00|60.52|60.12|60.45|60.05|60.52|60.12|60.42|60.02|97
1750410000000|2025-06-20 09:00:00|60.46|60.06|60.46|60.06|60.57|60.17|60.45|60.05|198
1750410300000|2025-06-20 09:05:00|60.45|60.05|60.33|59.93|60.45|60.05|60.23|59.83|193
1750410600000|2025-06-20 09:10:00|60.34|59.94|60.49|60.09|60.49|60.09|60.33|59.93|83
1750410900000|2025-06-20 09:15:00|60.5|60.1|60.35|59.95|60.51|60.11|60.32|59.92|108
1750411200000|2025-06-20 09:20:00|60.36|59.96|60.36|59.96|60.4|60|60.32|59.92|77
1750411500000|2025-06-20 09:25:00|60.37|59.97|60.3|59.9|60.38|59.98|60.25|59.85|77
1750411800000|2025-06-20 09:30:00|60.31|59.91|60.3|59.9|60.35|59.95|60.25|59.85|178
1750412100000|2025-06-20 09:35:00|60.29|59.89|60.22|59.82|60.32|59.92|60.21|59.81|175
1750412400000|2025-06-20 09:40:00|60.21|59.81|60.37|59.97|60.37|59.97|60.2|59.8|75
1750412700000|2025-06-20 09:45:00|60.36|59.96|60.28|59.88|60.42|60.02|60.28|59.88|89
1750413000000|2025-06-20 09:50:00|60.29|59.89|60.41|60.01|60.42|60.02|60.28|59.88|133
1750413300000|2025-06-20 09:55:00|60.42|60.02|60.41|60.01|60.45|60.05|60.41|60.01|108
1750413600000|2025-06-20 10:00:00|60.4|60|60.38|59.98|60.45|60.05|60.34|59.94|84
1750413900000|2025-06-20 10:05:00|60.37|59.97|60.17|59.77|60.37|59.97|60.15|59.75|106
1750414200000|2025-06-20 10:10:00|60.16|59.76|60.26|59.86|60.29|59.89|60.16|59.76|89
1750414500000|2025-06-20 10:15:00|60.27|59.87|60.29|59.89|60.3|59.9|60.2|59.8|71
1750414800000|2025-06-20 10:20:00|60.3|59.9|60.48|60.08|60.49|60.09|60.25|59.85|130
1750415100000|2025-06-20 10:25:00|60.47|60.07|60.47|60.07|60.54|60.14|60.46|60.06|88
1750415400000|2025-06-20 10:30:00|60.46|60.06|60.44|60.04|60.51|60.11|60.42|60.02|80
1750415700000|2025-06-20 10:35:00|60.45|60.05|60.53|60.13|60.58|60.18|60.43|60.03|99
1750416000000|2025-06-20 10:40:00|60.52|60.12|60.52|60.12|60.54|60.14|60.48|60.08|55
1750416300000|2025-06-20 10:45:00|60.53|60.13|60.51|60.11|60.55|60.15|60.41|60.01|81
1750416600000|2025-06-20 10:50:00|60.5|60.1|60.44|60.04|60.54|60.14|60.37|59.97|117
1750416900000|2025-06-20 10:55:00|60.45|60.05|60.4|60|60.46|60.06|60.39|59.99|83
1750417200000|2025-06-20 11:00:00|60.39|59.99|60.42|60.02|60.43|60.03|60.38|59.98|118
1750417500000|2025-06-20 11:05:00|60.43|60.03|60.47|60.07|60.49|60.09|60.4|60|122
1750417800000|2025-06-20 11:10:00|60.46|60.06|60.38|59.98|60.46|60.06|60.37|59.97|119
1750418100000|2025-06-20 11:15:00|60.37|59.97|60.26|59.86|60.39|59.99|60.17|59.77|121
1750418400000|2025-06-20 11:20:00|60.27|59.87|60.27|59.87|60.35|59.95|60.26|59.86|119
1750418700000|2025-06-20 11:25:00|60.28|59.88|60.26|59.86|60.28|59.88|60.23|59.83|103
1750419000000|2025-06-20 11:30:00|60.25|59.85|60.26|59.86|60.31|59.91|60.15|59.75|147
1750419300000|2025-06-20 11:35:00|60.27|59.87|60.24|59.84|60.3|59.9|60.21|59.81|106
1750419600000|2025-06-20 11:40:00|60.25|59.85|60.42|60.02|60.43|60.03|60.24|59.84|128
1750419900000|2025-06-20 11:45:00|60.43|60.03|60.45|60.05|60.53|60.13|60.43|60.03|157
1750420200000|2025-06-20 11:50:00|60.44|60.04|60.48|60.08|60.48|60.08|60.41|60.01|82
1750420500000|2025-06-20 11:55:00|60.47|60.07|60.45|60.05|60.5|60.1|60.42|60.02|107
1750420800000|2025-06-20 12:00:00|60.44|60.04|60.5|60.1|60.51|60.11|60.39|59.99|106
1750421100000|2025-06-20 12:05:00|60.51|60.11|60.36|59.96|60.53|60.13|60.26|59.86|115
1750421400000|2025-06-20 12:10:00|60.35|59.95|60.37|59.97|60.39|59.99|60.26|59.86|117
1750421700000|2025-06-20 12:15:00|60.38|59.98|60.41|60.01|60.43|60.03|60.31|59.91|120
1750422000000|2025-06-20 12:20:00|60.4|60|60.38|59.98|60.42|60.02|60.36|59.96|97
1750422300000|2025-06-20 12:25:00|60.37|59.97|60.45|60.05|60.48|60.08|60.37|59.97|110
1750422600000|2025-06-20 12:30:00|60.46|60.06|60.53|60.13|60.53|60.13|60.4|60|134
1750422900000|2025-06-20 12:35:00|60.52|60.12|60.62|60.22|60.63|60.23|60.51|60.11|234
1750423200000|2025-06-20 12:40:00|60.61|60.21|60.61|60.21|60.69|60.29|60.57|60.17|326
1750423500000|2025-06-20 12:45:00|60.62|60.22|60.57|60.17|60.66|60.26|60.55|60.15|191
1750423800000|2025-06-20 12:50:00|60.56|60.16|60.51|60.11|60.65|60.25|60.48|60.08|216
1750424100000|2025-06-20 12:55:00|60.5|60.1|60.5|60.1|60.56|60.16|60.49|60.09|139
1750424400000|2025-06-20 13:00:00|60.49|60.09|60.64|60.24|60.64|60.24|60.49|60.09|138
1750424700000|2025-06-20 13:05:00|60.65|60.25|60.66|60.26|60.68|60.28|60.63|60.23|181
1750425000000|2025-06-20 13:10:00|60.65|60.25|60.6|60.2|60.65|60.25|60.59|60.19|40
1750425300000|2025-06-20 13:15:00|60.61|60.21|60.61|60.21|60.66|60.26|60.56|60.16|82
1750425600000|2025-06-20 13:20:00|60.6|60.2|60.65|60.25|60.75|60.35|60.6|60.2|118
1750425900000|2025-06-20 13:25:00|60.64|60.24|60.63|60.23|60.68|60.28|60.57|60.17|89
1750426200000|2025-06-20 13:30:00|60.64|60.24|60.54|60.14|60.72|60.32|60.47|60.07|238
1750426500000|2025-06-20 13:35:00|60.55|60.15|60.56|60.16|60.57|60.17|60.38|59.98|280
1750426800000|2025-06-20 13:40:00|60.57|60.17|60.5|60.1|60.64|60.24|60.43|60.03|248
1750427100000|2025-06-20 13:45:00|60.51|60.11|60.21|59.81|60.52|60.12|60.15|59.75|185
1750427400000|2025-06-20 13:50:00|60.2|59.8|60.27|59.87|60.32|59.92|60.09|59.69|247
1750427700000|2025-06-20 13:55:00|60.28|59.88|60.23|59.83|60.28|59.88|60.16|59.76|156
1750428000000|2025-06-20 14:00:00|60.22|59.82|60.3|59.9|60.32|59.92|60.12|59.72|178
1750428300000|2025-06-20 14:05:00|60.29|59.89|60.13|59.73|60.38|59.98|60.12|59.72|206
1750428600000|2025-06-20 14:10:00|60.14|59.74|60.03|59.63|60.15|59.75|59.99|59.59|201
1750428900000|2025-06-20 14:15:00|60.02|59.62|60.18|59.78|60.22|59.82|59.95|59.55|214
1750429200000|2025-06-20 14:20:00|60.17|59.77|59.75|59.35|60.22|59.82|59.74|59.34|214
1750429500000|2025-06-20 14:25:00|59.73|59.33|59.79|59.39|59.83|59.43|59.63|59.23|140
1750429800000|2025-06-20 14:30:00|59.78|59.38|59.56|59.16|59.82|59.42|59.54|59.14|227
1750430100000|2025-06-20 14:35:00|59.54|59.14|59.8|59.4|59.83|59.43|59.54|59.14|198
1750430400000|2025-06-20 14:40:00|59.79|59.39|59.52|59.12|59.81|59.41|59.42|59.02|230
1750430700000|2025-06-20 14:45:00|59.51|59.11|59.46|59.06|59.6|59.2|59.43|59.03|212
1750431000000|2025-06-20 14:50:00|59.45|59.05|58.97|58.57|59.45|59.05|58.94|58.54|316
1750431300000|2025-06-20 14:55:00|58.96|58.56|58.53|58.13|58.96|58.56|58.46|58.06|453
1750431600000|2025-06-20 15:00:00|58.54|58.14|58.7|58.3|58.83|58.43|58.52|58.12|436
1750431900000|2025-06-20 15:05:00|58.69|58.29|58.77|58.37|58.85|58.45|58.64|58.24|316
1750432200000|2025-06-20 15:10:00|58.78|58.38|58.84|58.44|58.92|58.52|58.77|58.37|317
1750432500000|2025-06-20 15:15:00|58.83|58.43|58.81|58.41|59.01|58.61|58.79|58.39|290
1750432800000|2025-06-20 15:20:00|58.82|58.42|58.75|58.35|58.87|58.47|58.67|58.27|274
1750433100000|2025-06-20 15:25:00|58.74|58.34|58.73|58.33|58.86|58.46|58.7|58.3|193
1750433400000|2025-06-20 15:30:00|58.72|58.32|58.58|58.18|58.82|58.42|58.57|58.17|239
1750433700000|2025-06-20 15:35:00|58.59|58.19|58.79|58.39|58.88|58.48|58.5|58.1|246
1750434000000|2025-06-20 15:40:00|58.8|58.4|58.93|58.53|58.96|58.56|58.7|58.3|283
1750434300000|2025-06-20 15:45:00|58.94|58.54|58.75|58.35|58.94|58.54|58.68|58.28|290
1750434600000|2025-06-20 15:50:00|58.76|58.36|58.37|57.97|58.76|58.36|58.33|57.93|326
1750434900000|2025-06-20 15:55:00|58.38|57.98|58.54|58.14|58.58|58.18|58.34|57.94|296
1750435200000|2025-06-20 16:00:00|58.55|58.15|58.55|58.15|58.66|58.26|58.5|58.1|323
1750435500000|2025-06-20 16:05:00|58.54|58.14|58.38|57.98|58.56|58.16|58.22|57.82|321
1750435800000|2025-06-20 16:10:00|58.37|57.97|58.3|57.9|58.47|58.07|58.2|57.8|335
1750436100000|2025-06-20 16:15:00|58.29|57.89|58.29|57.89|58.36|57.96|58.08|57.68|350
1750436400000|2025-06-20 16:20:00|58.28|57.88|58.2|57.8|58.28|57.88|57.86|57.46|283
1750436700000|2025-06-20 16:25:00|58.19|57.79|58.11|57.71|58.33|57.93|58.07|57.67|258
1750437000000|2025-06-20 16:30:00|58.1|57.7|58.17|57.77|58.23|57.83|58.09|57.69|326
1750437300000|2025-06-20 16:35:00|58.16|57.76|58.16|57.76|58.2|57.8|58.07|57.67|385
1750437600000|2025-06-20 16:40:00|58.15|57.75|58.04|57.64|58.17|57.77|58.01|57.61|309
1750437900000|2025-06-20 16:45:00|58.05|57.65|57.97|57.57|58.23|57.83|57.91|57.51|353
1750438200000|2025-06-20 16:50:00|57.98|57.58|58.1|57.7|58.14|57.74|57.93|57.53|375
1750438500000|2025-06-20 16:55:00|58.11|57.71|57.97|57.57|58.16|57.76|57.94|57.54|453
1750438800000|2025-06-20 17:00:00|57.98|57.58|57.92|57.52|58.15|57.75|57.91|57.51|344
1750439100000|2025-06-20 17:05:00|57.93|57.53|57.93|57.53|58.05|57.65|57.82|57.42|415
1750439400000|2025-06-20 17:10:00|57.9|57.5|57.99|57.59|58.03|57.63|57.89|57.49|348
1750439700000|2025-06-20 17:15:00|57.98|57.58|57.81|57.41|58.02|57.62|57.8|57.4|381
1750440000000|2025-06-20 17:20:00|57.8|57.4|56.9|56.5|57.81|57.41|56.52|56.12|637
1750440300000|2025-06-20 17:25:00|56.88|56.48|57.04|56.64|57.07|56.67|56.57|56.17|464
1750440600000|2025-06-20 17:30:00|57.05|56.65|56.66|56.26|57.05|56.65|56.6|56.2|426
1750440900000|2025-06-20 17:35:00|56.65|56.25|56.6|56.2|56.75|56.35|56.35|55.95|476
1750441200000|2025-06-20 17:40:00|56.61|56.21|57.07|56.67|57.08|56.68|56.44|56.04|433
1750441500000|2025-06-20 17:45:00|57.06|56.66|57.48|57.08|57.53|57.13|57.03|56.63|363
1750441800000|2025-06-20 17:50:00|57.47|57.07|57.44|57.04|57.57|57.17|57.3|56.9|306
1750442100000|2025-06-20 17:55:00|57.45|57.05|57.83|57.43|57.91|57.51|57.43|57.03|318
1750442400000|2025-06-20 18:00:00|57.82|57.42|57.78|57.38|57.85|57.45|57.68|57.28|326
1750442700000|2025-06-20 18:05:00|57.77|57.37|58.02|57.62|58.07|57.67|57.77|57.37|324
1750443000000|2025-06-20 18:10:00|58.03|57.63|58.12|57.72|58.12|57.72|57.93|57.53|181
1750443300000|2025-06-20 18:15:00|58.11|57.71|58.23|57.83|58.26|57.86|58.01|57.61|205
1750443600000|2025-06-20 18:20:00|58.24|57.84|57.8|57.4|58.24|57.84|57.76|57.36|241
1750443900000|2025-06-20 18:25:00|57.79|57.39|57.9|57.5|57.97|57.57|57.79|57.39|226
1750444200000|2025-06-20 18:30:00|57.89|57.49|57.92|57.52|57.97|57.57|57.85|57.45|132
1750444500000|2025-06-20 18:35:00|57.91|57.51|57.77|57.37|58.03|57.63|57.76|57.36|178
1750444800000|2025-06-20 18:40:00|57.75|57.35|57.85|57.45|57.93|57.53|57.74|57.34|204
1750445100000|2025-06-20 18:45:00|57.84|57.44|57.95|57.55|57.99|57.59|57.84|57.44|158
1750445400000|2025-06-20 18:50:00|57.94|57.54|58.1|57.7|58.14|57.74|57.88|57.48|161
1750445700000|2025-06-20 18:55:00|58.09|57.69|57.98|57.58|58.1|57.7|57.92|57.52|139
1750446000000|2025-06-20 19:00:00|57.97|57.57|57.85|57.45|58|57.6|57.83|57.43|203
1750446300000|2025-06-20 19:05:00|57.84|57.44|57.83|57.43|57.87|57.47|57.77|57.37|204
1750446600000|2025-06-20 19:10:00|57.84|57.44|57.62|57.22|57.85|57.45|57.58|57.18|187
1750446900000|2025-06-20 19:15:00|57.61|57.21|57.71|57.31|57.74|57.34|57.57|57.17|226
1750447200000|2025-06-20 19:20:00|57.72|57.32|57.72|57.32|57.8|57.4|57.71|57.31|200
1750447500000|2025-06-20 19:25:00|57.71|57.31|57.77|57.37|57.78|57.38|57.69|57.29|172
1750447800000|2025-06-20 19:30:00|57.78|57.38|58|57.6|58.01|57.61|57.78|57.38|220
1750448100000|2025-06-20 19:35:00|58.01|57.61|57.93|57.53|58.08|57.68|57.92|57.52|175
1750448400000|2025-06-20 19:40:00|57.92|57.52|57.97|57.57|57.99|57.59|57.84|57.44|167
1750448700000|2025-06-20 19:45:00|57.98|57.58|57.98|57.58|58.09|57.69|57.9|57.5|234
1750449000000|2025-06-20 19:50:00|57.97|57.57|58.01|57.61|58.02|57.62|57.9|57.5|298
1750449300000|2025-06-20 19:55:00|58.04|57.64|58.02|57.62|58.16|57.76|57.99|57.59|252
1750449600000|2025-06-20 20:00:00|58|57.6|58.64|57.24|58.64|57.67|58|57.15|199
1750449900000|2025-06-20 20:05:00|58.65|57.25|58.79|57.39|58.8|57.4|58.65|57.25|112
1750450200000|2025-06-20 20:10:00|58.78|57.38|58.92|57.52|58.93|57.53|58.78|57.38|66
1750450500000|2025-06-20 20:15:00|58.93|57.53|58.84|57.44|59.12|57.72|58.84|57.44|165
1750450800000|2025-06-20 20:20:00|58.85|57.45|58.81|57.41|58.92|57.52|58.75|57.35|138
1750451100000|2025-06-20 20:25:00|58.8|57.4|58.97|57.57|58.98|57.58|58.8|57.4|100
1750451400000|2025-06-20 20:30:00|58.96|57.56|58.93|57.53|59.01|57.61|58.93|57.53|100
1750451700000|2025-06-20 20:35:00|58.92|57.52|59.09|57.69|59.12|57.72|58.91|57.51|138
1750452000000|2025-06-20 20:40:00|59.08|57.68|59.03|57.63|59.08|57.68|59|57.6|94
1750452300000|2025-06-20 20:45:00|59.02|57.62|58.92|57.52|59.09|57.69|58.9|57.5|123
1750452600000|2025-06-20 20:50:00|58.93|57.53|58.91|57.51|58.96|57.56|58.88|57.48|106
1750452900000|2025-06-20 20:55:00|58.9|57.5|58.93|57.53|58.96|57.56|58.9|57.5|64
1750489200000|2025-06-21 07:00:00|59.06|57.66|59.06|57.66|59.08|57.68|59.04|57.64|43
1750489500000|2025-06-21 07:05:00|59.05|57.65|58.95|57.55|59.06|57.66|58.95|57.55|50
1750489800000|2025-06-21 07:10:00|58.94|57.54|58.88|57.48|58.94|57.54|58.88|57.48|27
1750490100000|2025-06-21 07:15:00|58.89|57.49|58.97|57.57|58.97|57.57|58.86|57.46|42
1750490400000|2025-06-21 07:20:00|58.96|57.56|58.95|57.55|59|57.6|58.91|57.51|42
1750490700000|2025-06-21 07:25:00|58.94|57.54|58.94|57.54|58.98|57.58|58.92|57.52|27
1750491000000|2025-06-21 07:30:00|58.95|57.55|58.92|57.52|59|57.6|58.9|57.5|31
1750491300000|2025-06-21 07:35:00|58.93|57.53|58.95|57.55|58.97|57.57|58.91|57.51|25
1750491600000|2025-06-21 07:40:00|58.96|57.56|58.95|57.55|58.97|57.57|58.91|57.51|60
1750491900000|2025-06-21 07:45:00|58.96|57.56|58.98|57.58|59.05|57.65|58.96|57.56|35
1750492200000|2025-06-21 07:50:00|58.99|57.59|58.97|57.57|59.01|57.61|58.97|57.57|31
1750492500000|2025-06-21 07:55:00|58.98|57.58|58.96|57.56|58.99|57.59|58.95|57.55|29
1750492800000|2025-06-21 08:00:00|58.97|57.57|59.01|57.61|59.07|57.67|58.97|57.57|54
1750493100000|2025-06-21 08:05:00|59.02|57.62|59|57.6|59.07|57.67|59|57.6|49
1750493400000|2025-06-21 08:10:00|59.01|57.61|58.96|57.56|59.02|57.62|58.94|57.54|83
1750493700000|2025-06-21 08:15:00|58.95|57.55|58.92|57.52|58.95|57.55|58.88|57.48|50
1750494000000|2025-06-21 08:20:00|58.93|57.53|58.9|57.5|58.93|57.53|58.87|57.47|28
1750494300000|2025-06-21 08:25:00|58.91|57.51|58.91|57.51|58.93|57.53|58.91|57.51|9
1750494600000|2025-06-21 08:30:00|58.9|57.5|58.95|57.55|58.95|57.55|58.89|57.49|16
1750494900000|2025-06-21 08:35:00|58.96|57.56|58.92|57.52|58.98|57.58|58.9|57.5|38
1750495200000|2025-06-21 08:40:00|58.91|57.51|59.01|57.61|59.03|57.63|58.86|57.46|36
1750495500000|2025-06-21 08:45:00|59.02|57.62|59.07|57.67|59.08|57.68|59.01|57.61|21
1750495800000|2025-06-21 08:50:00|59.08|57.68|59.1|57.7|59.14|57.74|59.07|57.67|57
1750496100000|2025-06-21 08:55:00|59.11|57.71|59.25|57.85|59.26|57.86|59.04|57.64|90
1750496400000|2025-06-21 09:00:00|59.24|57.84|59.24|57.84|59.34|57.94|59.21|57.81|75
1750496700000|2025-06-21 09:05:00|59.25|57.85|59.27|57.87|59.29|57.89|59.22|57.82|57
1750497000000|2025-06-21 09:10:00|59.26|57.86|59.26|57.86|59.29|57.89|59.22|57.82|35
1750497300000|2025-06-21 09:15:00|59.27|57.87|59.26|57.86|59.36|57.96|59.26|57.86|47
1750497600000|2025-06-21 09:20:00|59.24|57.84|59.24|57.84|59.27|57.87|59.22|57.82|58
1750497900000|2025-06-21 09:25:00|59.25|57.85|59.21|57.81|59.25|57.85|59.2|57.8|25
1750498200000|2025-06-21 09:30:00|59.2|57.8|59.11|57.71|59.21|57.81|59.1|57.7|73
1750498500000|2025-06-21 09:35:00|59.1|57.7|59.25|57.85|59.26|57.86|59.1|57.7|73
1750498800000|2025-06-21 09:40:00|59.26|57.86|59.32|57.92|59.32|57.92|59.25|57.85|83
1750499100000|2025-06-21 09:45:00|59.31|57.91|59.26|57.86|59.33|57.93|59.24|57.84|94
1750499400000|2025-06-21 09:50:00|59.27|57.87|59.29|57.89|59.34|57.94|59.24|57.84|74
1750499700000|2025-06-21 09:55:00|59.28|57.88|59.18|57.78|59.29|57.89|59.16|57.76|22
1750500000000|2025-06-21 10:00:00|59.19|57.79|59.3|57.9|59.3|57.9|59.17|57.77|105
1750500300000|2025-06-21 10:05:00|59.31|57.91|59.33|57.93|59.33|57.93|59.27|57.87|87
1750500600000|2025-06-21 10:10:00|59.32|57.92|59.27|57.87|59.34|57.94|59.25|57.85|78
1750500900000|2025-06-21 10:15:00|59.26|57.86|59.22|57.82|59.26|57.86|59.16|57.76|68
1750501200000|2025-06-21 10:20:00|59.21|57.81|59.23|57.83|59.23|57.83|59.15|57.75|49
1750501500000|2025-06-21 10:25:00|59.22|57.82|59.29|57.89|59.31|57.91|59.2|57.8|63
1750501800000|2025-06-21 10:30:00|59.28|57.88|59.24|57.84|59.3|57.9|59.2|57.8|58
1750502100000|2025-06-21 10:35:00|59.23|57.83|59.17|57.77|59.24|57.84|59.15|57.75|96
1750502400000|2025-06-21 10:40:00|59.19|57.79|59.17|57.77|59.22|57.82|59.15|57.75|52
1750502700000|2025-06-21 10:45:00|59.16|57.76|59.04|57.64|59.16|57.76|59.03|57.63|62
1750503000000|2025-06-21 10:50:00|59.05|57.65|59.07|57.67|59.09|57.69|59.03|57.63|101
1750503300000|2025-06-21 10:55:00|59.08|57.68|59.06|57.66|59.1|57.7|59.04|57.64|63
1750503600000|2025-06-21 11:00:00|59.05|57.65|59.05|57.65|59.07|57.67|59.01|57.61|71
1750503900000|2025-06-21 11:05:00|59.06|57.66|59.14|57.74|59.14|57.74|59.04|57.64|57
1750504200000|2025-06-21 11:10:00|59.13|57.73|59.11|57.71|59.15|57.75|59.07|57.67|56
1750504500000|2025-06-21 11:15:00|59.1|57.7|59.14|57.74|59.14|57.74|59.04|57.64|97
1750504800000|2025-06-21 11:20:00|59.13|57.73|59.12|57.72|59.14|57.74|59.08|57.68|76
1750505100000|2025-06-21 11:25:00|59.13|57.73|59.08|57.68|59.16|57.76|59.06|57.66|81
1750505400000|2025-06-21 11:30:00|59.09|57.69|59.14|57.74|59.15|57.75|59.09|57.69|29
1750505700000|2025-06-21 11:35:00|59.15|57.75|59.2|57.8|59.24|57.84|59.14|57.74|52
1750506000000|2025-06-21 11:40:00|59.21|57.81|59.19|57.79|59.23|57.83|59.18|57.78|62
1750506300000|2025-06-21 11:45:00|59.2|57.8|59.1|57.7|59.24|57.84|59.09|57.69|62
1750506600000|2025-06-21 11:50:00|59.11|57.71|59.2|57.8|59.2|57.8|59.1|57.7|48
1750506900000|2025-06-21 11:55:00|59.19|57.79|59.11|57.71|59.2|57.8|59.08|57.68|40
1750507200000|2025-06-21 12:00:00|59.12|57.72|59.2|57.8|59.21|57.81|59.1|57.7|69
1750507500000|2025-06-21 12:05:00|59.19|57.79|59.25|57.85|59.25|57.85|59.15|57.75|65
1750507800000|2025-06-21 12:10:00|59.24|57.84|59.21|57.81|59.25|57.85|59.21|57.81|72
1750508100000|2025-06-21 12:15:00|59.2|57.8|59.11|57.71|59.2|57.8|59.09|57.69|66
1750508400000|2025-06-21 12:20:00|59.1|57.7|59.08|57.68|59.1|57.7|59.01|57.61|77
1750508700000|2025-06-21 12:25:00|59.07|57.67|59.05|57.65|59.1|57.7|59.04|57.64|88
1750509000000|2025-06-21 12:30:00|59.06|57.66|58.95|57.55|59.09|57.69|58.94|57.54|97
1750509300000|2025-06-21 12:35:00|58.96|57.56|58.96|57.56|58.98|57.58|58.9|57.5|99
1750509600000|2025-06-21 12:40:00|58.97|57.57|58.95|57.55|58.99|57.59|58.91|57.51|124
1750509900000|2025-06-21 12:45:00|58.94|57.54|58.87|57.47|58.97|57.57|58.86|57.46|123
1750510200000|2025-06-21 12:50:00|58.86|57.46|58.79|57.39|58.88|57.48|58.79|57.39|104
1750510500000|2025-06-21 12:55:00|58.78|57.38|58.79|57.39|58.85|57.45|58.78|57.38|112
1750510800000|2025-06-21 13:00:00|58.8|57.4|58.95|57.55|58.95|57.55|58.78|57.38|102
1750511100000|2025-06-21 13:05:00|58.96|57.56|58.88|57.48|58.97|57.57|58.83|57.43|111
1750511400000|2025-06-21 13:10:00|58.89|57.49|58.86|57.46|58.89|57.49|58.81|57.41|130
1750511700000|2025-06-21 13:15:00|58.87|57.47|58.93|57.53|58.94|57.54|58.79|57.39|124
1750512000000|2025-06-21 13:20:00|58.92|57.52|58.82|57.42|58.93|57.53|58.76|57.36|99
1750512300000|2025-06-21 13:25:00|58.83|57.43|58.9|57.5|58.9|57.5|58.79|57.39|114
1750512600000|2025-06-21 13:30:00|58.89|57.49|58.77|57.37|58.94|57.54|58.75|57.35|140
1750512900000|2025-06-21 13:35:00|58.78|57.38|58.65|57.25|58.8|57.4|58.64|57.24|129
1750513200000|2025-06-21 13:40:00|58.64|57.24|58.56|57.16|58.67|57.27|58.54|57.14|165
1750513500000|2025-06-21 13:45:00|58.55|57.15|58.36|56.96|58.56|57.16|58.32|56.92|236
1750513800000|2025-06-21 13:50:00|58.37|56.97|58.37|56.97|58.46|57.06|58.33|56.93|167
1750514100000|2025-06-21 13:55:00|58.36|56.96|58.35|56.95|58.43|57.03|58.33|56.93|123
1750514400000|2025-06-21 14:00:00|58.36|56.96|58.49|57.09|58.49|57.09|58.23|56.83|195
1750514700000|2025-06-21 14:05:00|58.48|57.08|58.46|57.06|58.49|57.09|58.35|56.95|187
1750515000000|2025-06-21 14:10:00|58.45|57.05|58.46|57.06|58.51|57.11|58.37|56.97|218
1750515300000|2025-06-21 14:15:00|58.47|57.07|58.45|57.05|58.52|57.12|58.32|56.92|207
1750515600000|2025-06-21 14:20:00|58.46|57.06|58.41|57.01|58.6|57.2|58.37|56.97|200
1750515900000|2025-06-21 14:25:00|58.42|57.02|58.3|56.9|58.43|57.03|58.24|56.84|151
1750516200000|2025-06-21 14:30:00|58.29|56.89|58.53|57.13|58.55|57.15|58.25|56.85|187
1750516500000|2025-06-21 14:35:00|58.52|57.12|58.58|57.18|58.68|57.28|58.48|57.08|165
1750516800000|2025-06-21 14:40:00|58.59|57.19|58.53|57.13|58.6|57.2|58.5|57.1|135
1750517100000|2025-06-21 14:45:00|58.54|57.14|58.32|56.92|58.54|57.14|58.29|56.89|202
1750517400000|2025-06-21 14:50:00|58.33|56.93|58.37|56.97|58.4|57|58.29|56.89|171
1750517700000|2025-06-21 14:55:00|58.36|56.96|58.35|56.95|58.37|56.97|58.33|56.93|104
1750518000000|2025-06-21 15:00:00|58.34|56.94|58.38|56.98|58.43|57.03|58.34|56.94|122
1750518300000|2025-06-21 15:05:00|58.37|56.97|58.41|57.01|58.43|57.03|58.35|56.95|149
1750518600000|2025-06-21 15:10:00|58.4|57|58.42|57.02|58.42|57.02|58.3|56.9|137
1750518900000|2025-06-21 15:15:00|58.41|57.01|58.28|56.88|58.42|57.02|58.23|56.83|114
1750519200000|2025-06-21 15:20:00|58.27|56.87|58.17|56.77|58.31|56.91|58.16|56.76|178
1750519500000|2025-06-21 15:25:00|58.16|56.76|58.08|56.68|58.16|56.76|58.03|56.63|111
1750519800000|2025-06-21 15:30:00|58.07|56.67|58.15|56.75|58.22|56.82|58.07|56.67|97
1750520100000|2025-06-21 15:35:00|58.14|56.74|58.1|56.7|58.15|56.75|58|56.6|152
1750520400000|2025-06-21 15:40:00|58.09|56.69|58.11|56.71|58.14|56.74|58|56.6|151
1750520700000|2025-06-21 15:45:00|58.1|56.7|57.96|56.56|58.1|56.7|57.94|56.54|134
1750521000000|2025-06-21 15:50:00|57.97|56.57|58.25|56.85|58.27|56.87|57.96|56.56|145
1750521300000|2025-06-21 15:55:00|58.26|56.86|58.28|56.88|58.32|56.92|58.22|56.82|87
1750521600000|2025-06-21 16:00:00|58.27|56.87|58.26|56.86|58.43|57.03|58.25|56.85|128
1750521900000|2025-06-21 16:05:00|58.27|56.87|58.2|56.8|58.27|56.87|58.09|56.69|103
1750522200000|2025-06-21 16:10:00|58.19|56.79|58.29|56.89|58.31|56.91|58.19|56.79|107
1750522500000|2025-06-21 16:15:00|58.3|56.9|58.45|57.05|58.46|57.06|58.29|56.89|103
1750522800000|2025-06-21 16:20:00|58.44|57.04|58.52|57.12|58.57|57.17|58.42|57.02|77
1750523100000|2025-06-21 16:25:00|58.53|57.13|58.52|57.12|58.54|57.14|58.45|57.05|56
1750523400000|2025-06-21 16:30:00|58.51|57.11|58.21|56.81|58.51|57.11|58.19|56.79|108
1750523700000|2025-06-21 16:35:00|58.2|56.8|58.26|56.86|58.27|56.87|58.18|56.78|83
1750524000000|2025-06-21 16:40:00|58.25|56.85|58.01|56.61|58.26|56.86|57.98|56.58|81
1750524300000|2025-06-21 16:45:00|58|56.6|58.06|56.66|58.16|56.76|58|56.6|81
1750524600000|2025-06-21 16:50:00|58.05|56.65|58.19|56.79|58.21|56.81|58.01|56.61|71
1750524900000|2025-06-21 16:55:00|58.18|56.78|58.2|56.8|58.34|56.94|58.18|56.78|82
1750525200000|2025-06-21 17:00:00|58.19|56.79|58.18|56.78|58.27|56.87|58.13|56.73|93
1750525500000|2025-06-21 17:05:00|58.19|56.79|58.23|56.83|58.25|56.85|58.15|56.75|113
1750525800000|2025-06-21 17:10:00|58.22|56.82|58.33|56.93|58.35|56.95|58.19|56.79|119
1750526100000|2025-06-21 17:15:00|58.34|56.94|58.42|57.02|58.42|57.02|58.23|56.83|118
1750526400000|2025-06-21 17:20:00|58.41|57.01|58.04|56.64|58.41|57.01|58.03|56.63|133
1750526700000|2025-06-21 17:25:00|58.03|56.63|58.03|56.63|58.07|56.67|58|56.6|107
1750527000000|2025-06-21 17:30:00|58.02|56.62|57.89|56.49|58.02|56.62|57.88|56.48|111
1750527300000|2025-06-21 17:35:00|57.88|56.48|57.67|56.27|57.89|56.49|57.67|56.27|84
1750527600000|2025-06-21 17:40:00|57.68|56.28|57.71|56.31|57.79|56.39|57.52|56.12|222
1750527900000|2025-06-21 17:45:00|57.7|56.3|57.65|56.25|57.74|56.34|57.58|56.18|187
1750528200000|2025-06-21 17:50:00|57.66|56.26|57.64|56.24|57.74|56.34|57.61|56.21|157
1750528500000|2025-06-21 17:55:00|57.63|56.23|57.64|56.24|57.66|56.26|57.56|56.16|152
1750528800000|2025-06-21 18:00:00|57.65|56.25|57.8|56.4|57.81|56.41|57.63|56.23|166
1750529100000|2025-06-21 18:05:00|57.79|56.39|57.87|56.47|57.98|56.58|57.79|56.39|101
1750529400000|2025-06-21 18:10:00|57.86|56.46|57.89|56.49|57.97|56.57|57.8|56.4|123
1750529700000|2025-06-21 18:15:00|57.88|56.48|57.71|56.31|57.95|56.55|57.71|56.31|139
1750530000000|2025-06-21 18:20:00|57.7|56.3|57.69|56.29|57.86|56.46|57.65|56.25|137
1750530300000|2025-06-21 18:25:00|57.68|56.28|57.87|56.47|57.88|56.48|57.65|56.25|104
1750530600000|2025-06-21 18:30:00|57.86|56.46|57.89|56.49|57.9|56.5|57.77|56.37|160
1750530900000|2025-06-21 18:35:00|57.88|56.48|58.09|56.69|58.13|56.73|57.87|56.47|84
1750531200000|2025-06-21 18:40:00|58.1|56.7|57.95|56.55|58.15|56.75|57.93|56.53|111
1750531500000|2025-06-21 18:45:00|57.94|56.54|57.81|56.41|57.94|56.54|57.76|56.36|146
1750531800000|2025-06-21 18:50:00|57.82|56.42|57.73|56.33|57.84|56.44|57.7|56.3|107
1750532100000|2025-06-21 18:55:00|57.72|56.32|57.49|56.09|57.73|56.33|57.44|56.04|173
1750532400000|2025-06-21 19:00:00|57.48|56.08|57.44|56.04|57.58|56.18|57.4|56|195
1750532700000|2025-06-21 19:05:00|57.43|56.03|57.53|56.13|57.62|56.22|57.41|56.01|211
1750533000000|2025-06-21 19:10:00|57.52|56.12|57.38|55.98|57.52|56.12|57.24|55.84|247
1750533300000|2025-06-21 19:15:00|57.39|55.99|57.46|56.06|57.5|56.1|57.27|55.87|207
1750533600000|2025-06-21 19:20:00|57.47|56.07|57.37|55.97|57.53|56.13|57.36|55.96|206
1750533900000|2025-06-21 19:25:00|57.36|55.96|57.3|55.9|57.44|56.04|57.27|55.87|154
1750534200000|2025-06-21 19:30:00|57.29|55.89|57.25|55.85|57.35|55.95|57.23|55.83|232
1750534500000|2025-06-21 19:35:00|57.24|55.84|57.19|55.79|57.25|55.85|57.1|55.7|209
1750534800000|2025-06-21 19:40:00|57.18|55.78|57.3|55.9|57.39|55.99|57.14|55.74|226
1750535100000|2025-06-21 19:45:00|57.29|55.89|57.27|55.87|57.39|55.99|57.13|55.73|183
1750535400000|2025-06-21 19:50:00|57.28|55.88|57.19|55.79|57.33|55.93|57.17|55.77|186
1750535700000|2025-06-21 19:55:00|57.18|55.78|57.15|55.75|57.27|55.87|57.13|55.73|145
1750536000000|2025-06-21 20:00:00|57.16|55.76|57.15|55.75|57.28|55.88|57.06|55.66|213
1750536300000|2025-06-21 20:05:00|57.16|55.76|57.09|55.69|57.28|55.88|57.06|55.66|189
1750536600000|2025-06-21 20:10:00|57.1|55.7|57.36|55.96|57.42|56.02|57.1|55.7|173
1750536900000|2025-06-21 20:15:00|57.35|55.95|57.13|55.73|57.36|55.96|57.11|55.71|183
1750537200000|2025-06-21 20:20:00|57.14|55.74|57.3|55.9|57.3|55.9|57.08|55.68|208
1750537500000|2025-06-21 20:25:00|57.29|55.89|57.33|55.93|57.43|56.03|57.21|55.81|184
1750537800000|2025-06-21 20:30:00|57.32|55.92|57.44|56.04|57.63|56.23|57.32|55.92|140
1750538100000|2025-06-21 20:35:00|57.45|56.05|57.52|56.12|57.57|56.17|57.44|56.04|105
1750538400000|2025-06-21 20:40:00|57.53|56.13|57.45|56.05|57.54|56.14|57.37|55.97|139
1750538700000|2025-06-21 20:45:00|57.46|56.06|57.42|56.02|57.52|56.12|57.41|56.01|149
1750539000000|2025-06-21 20:50:00|57.43|56.03|57.66|56.26|57.67|56.27|57.37|55.97|134
1750539300000|2025-06-21 20:55:00|57.67|56.27|57.56|56.16|57.69|56.29|57.56|56.16|97
1750539600000|2025-06-21 21:00:00|57.57|56.17|57.49|56.09|57.63|56.23|57.43|56.03|92
1750539900000|2025-06-21 21:05:00|57.48|56.08|57.27|55.87|57.49|56.09|57.27|55.87|62
1750540200000|2025-06-21 21:10:00|57.26|55.86|57.15|55.75|57.28|55.88|57.15|55.75|61
1750540500000|2025-06-21 21:15:00|57.14|55.74|57.26|55.86|57.28|55.88|57.05|55.65|105
1750540800000|2025-06-21 21:20:00|57.27|55.87|56.35|54.95|57.27|55.87|56.35|54.95|137
1750541100000|2025-06-21 21:25:00|56.32|54.92|56.57|55.17|56.59|55.19|55.97|54.57|434
1750541400000|2025-06-21 21:30:00|56.58|55.18|55.67|54.27|56.58|55.18|55.3|53.9|536
1750541700000|2025-06-21 21:35:00|55.68|54.28|55.92|54.52|55.96|54.56|55.58|54.18|313
1750542000000|2025-06-21 21:40:00|55.93|54.53|56.16|54.76|56.37|54.97|55.91|54.51|191
1750542300000|2025-06-21 21:45:00|56.15|54.75|56.2|54.8|56.2|54.8|56.01|54.61|141
1750542600000|2025-06-21 21:50:00|56.21|54.81|56.19|54.79|56.25|54.85|56.19|54.79|93
1750542900000|2025-06-21 21:55:00|56.18|54.78|55.87|54.47|56.19|54.79|55.87|54.47|179
1750543200000|2025-06-21 22:00:00|55.86|54.46|55.83|54.43|56.08|54.68|55.71|54.31|232
1750543500000|2025-06-21 22:05:00|55.84|54.44|56.29|54.89|56.3|54.9|55.8|54.4|198
1750543800000|2025-06-21 22:10:00|56.3|54.9|56.27|54.87|56.35|54.95|56.14|54.74|192
1750544100000|2025-06-21 22:15:00|56.26|54.86|56.25|54.85|56.38|54.98|56.16|54.76|193
1750544400000|2025-06-21 22:20:00|56.24|54.84|56.42|55.02|56.54|55.14|56.24|54.84|129
1750544700000|2025-06-21 22:25:00|56.43|55.03|56.44|55.04|56.54|55.14|56.42|55.02|118
1750545000000|2025-06-21 22:30:00|56.43|55.03|56.36|54.96|56.47|55.07|56.32|54.92|184
1750545300000|2025-06-21 22:35:00|56.37|54.97|56.2|54.8|56.4|55|56.11|54.71|157
1750545600000|2025-06-21 22:40:00|56.19|54.79|56.07|54.67|56.2|54.8|56.04|54.64|172
1750545900000|2025-06-21 22:45:00|56.08|54.68|56.15|54.75|56.2|54.8|56.02|54.62|123
1750546200000|2025-06-21 22:50:00|56.16|54.76|56.14|54.74|56.33|54.93|56.14|54.74|125
1750546500000|2025-06-21 22:55:00|56.15|54.75|56.2|54.8|56.26|54.86|56.15|54.75|85
1750546800000|2025-06-21 23:00:00|56.21|54.81|56.12|54.72|56.34|54.94|56.06|54.66|126
1750547100000|2025-06-21 23:05:00|56.13|54.73|56.03|54.63|56.19|54.79|56.03|54.63|109
1750547400000|2025-06-21 23:10:00|56.04|54.64|56.05|54.65|56.16|54.76|56.01|54.61|128
1750547700000|2025-06-21 23:15:00|56.04|54.64|55.89|54.49|56.15|54.75|55.82|54.42|178
1750548000000|2025-06-21 23:20:00|55.88|54.48|55.85|54.45|56|54.6|55.79|54.39|177
1750548300000|2025-06-21 23:25:00|55.86|54.46|55.84|54.44|55.96|54.56|55.83|54.43|119
1750548600000|2025-06-21 23:30:00|55.83|54.43|55.46|54.06|55.84|54.44|55.4|54|199
1750548900000|2025-06-21 23:35:00|55.45|54.05|55.5|54.1|55.67|54.27|55.38|53.98|300
1750549200000|2025-06-21 23:40:00|55.49|54.09|55.46|54.06|55.55|54.15|55.37|53.97|282
1750549500000|2025-06-21 23:45:00|55.45|54.05|56.04|54.64|56.05|54.65|55.16|53.76|428
1750549800000|2025-06-21 23:50:00|56.05|54.65|55.86|54.46|56.14|54.74|55.64|54.24|388
1750550100000|2025-06-21 23:55:00|55.85|54.45|56.33|54.93|56.43|55.03|55.84|54.44|329
1750550400000|2025-06-22 00:00:00|56.34|54.94|56.45|55.05|56.54|55.14|56.27|54.87|361
1750550700000|2025-06-22 00:05:00|56.44|55.04|55.94|54.54|56.44|55.04|55.94|54.54|267
1750551000000|2025-06-22 00:10:00|55.95|54.55|55.96|54.56|56.05|54.65|55.8|54.4|317
1750551300000|2025-06-22 00:15:00|55.95|54.55|56.21|54.81|56.23|54.83|55.92|54.52|402
1750551600000|2025-06-22 00:20:00|56.22|54.82|56.4|55|56.52|55.12|56.18|54.78|255
1750551900000|2025-06-22 00:25:00|56.41|55.01|56.33|54.93|56.48|55.08|56.28|54.88|226
1750552200000|2025-06-22 00:30:00|56.34|54.94|56.86|55.46|56.91|55.51|56.27|54.87|235
1750552500000|2025-06-22 00:35:00|56.87|55.47|56.88|55.48|57.08|55.68|56.86|55.46|236
1750552800000|2025-06-22 00:40:00|56.87|55.47|56.88|55.48|57.05|55.65|56.85|55.45|189
1750553100000|2025-06-22 00:45:00|56.87|55.47|56.77|55.37|57.12|55.72|56.76|55.36|175
1750553400000|2025-06-22 00:50:00|56.76|55.36|56.96|55.56|56.99|55.59|56.74|55.34|135
1750553700000|2025-06-22 00:55:00|56.95|55.55|56.81|55.41|56.95|55.55|56.77|55.37|109
1750554000000|2025-06-22 01:00:00|56.83|55.43|56.91|55.51|56.91|55.51|56.72|55.32|147
1750554300000|2025-06-22 01:05:00|56.92|55.52|56.92|55.52|56.99|55.59|56.85|55.45|130
1750554600000|2025-06-22 01:10:00|56.93|55.53|56.86|55.46|56.97|55.57|56.84|55.44|144
1750554900000|2025-06-22 01:15:00|56.87|55.47|56.67|55.27|56.91|55.51|56.63|55.23|145
1750555200000|2025-06-22 01:20:00|56.66|55.26|56.65|55.25|56.69|55.29|56.57|55.17|123
1750555500000|2025-06-22 01:25:00|56.64|55.24|56.67|55.27|56.68|55.28|56.63|55.23|119
1750555800000|2025-06-22 01:30:00|56.68|55.28|56.34|54.94|56.69|55.29|56.32|54.92|104
1750556100000|2025-06-22 01:35:00|56.35|54.95|56.31|54.91|56.4|55|56.27|54.87|122
1750556400000|2025-06-22 01:40:00|56.3|54.9|56.34|54.94|56.38|54.98|56.25|54.85|92
1750556700000|2025-06-22 01:45:00|56.35|54.95|56.33|54.93|56.37|54.97|56.19|54.79|124
1750557000000|2025-06-22 01:50:00|56.34|54.94|56.14|54.74|56.45|55.05|56.14|54.74|127
1750557300000|2025-06-22 01:55:00|56.15|54.75|56.01|54.61|56.19|54.79|56|54.6|128
1750557600000|2025-06-22 02:00:00|56.02|54.62|56.39|54.99|56.39|54.99|56.01|54.61|122
1750557900000|2025-06-22 02:05:00|56.4|55|55.83|54.43|56.43|55.03|55.82|54.42|195
1750558200000|2025-06-22 02:10:00|55.82|54.42|55.98|54.58|56|54.6|55.7|54.3|238
1750558500000|2025-06-22 02:15:00|55.99|54.59|55.65|54.25|56|54.6|55.65|54.25|197
1750558800000|2025-06-22 02:20:00|55.66|54.26|55.7|54.3|55.7|54.3|55.54|54.14|202
1750559100000|2025-06-22 02:25:00|55.69|54.29|55.59|54.19|55.73|54.33|55.43|54.03|167
1750559400000|2025-06-22 02:30:00|55.6|54.2|55.46|54.06|55.6|54.2|55.38|53.98|185
1750559700000|2025-06-22 02:35:00|55.45|54.05|55.33|53.93|55.55|54.15|55.31|53.91|196
1750560000000|2025-06-22 02:40:00|55.32|53.92|55.53|54.13|55.6|54.2|55.25|53.85|239
1750560300000|2025-06-22 02:45:00|55.54|54.14|55.7|54.3|55.78|54.38|55.43|54.03|242
1750560600000|2025-06-22 02:50:00|55.71|54.31|55.68|54.28|55.87|54.47|55.68|54.28|175
1750560900000|2025-06-22 02:55:00|55.69|54.29|55.72|54.32|55.79|54.39|55.69|54.29|150
1750561200000|2025-06-22 03:00:00|55.71|54.31|55.83|54.43|55.91|54.51|55.68|54.28|201
1750561500000|2025-06-22 03:05:00|55.84|54.44|55.95|54.55|55.97|54.57|55.72|54.32|201
1750561800000|2025-06-22 03:10:00|55.96|54.56|55.79|54.39|55.97|54.57|55.79|54.39|160
1750562100000|2025-06-22 03:15:00|55.77|54.37|55.76|54.36|55.96|54.56|55.71|54.31|166
1750562400000|2025-06-22 03:20:00|55.75|54.35|55.34|53.94|55.76|54.36|55.32|53.92|151
1750562700000|2025-06-22 03:25:00|55.35|53.95|55.34|53.94|55.43|54.03|55.28|53.88|160
1750563000000|2025-06-22 03:30:00|55.33|53.93|55.3|53.9|55.44|54.04|55.23|53.83|171
1750563300000|2025-06-22 03:35:00|55.29|53.89|55.51|54.11|55.61|54.21|55.29|53.89|137
1750563600000|2025-06-22 03:40:00|55.52|54.12|55.47|54.07|55.52|54.12|55.28|53.88|121
1750563900000|2025-06-22 03:45:00|55.46|54.06|55.33|53.93|55.54|54.14|55.32|53.92|142
1750564200000|2025-06-22 03:50:00|55.34|53.94|55.39|53.99|55.44|54.04|55.32|53.92|116
1750564500000|2025-06-22 03:55:00|55.4|54|55.48|54.08|55.49|54.09|55.23|53.83|185
1750564800000|2025-06-22 04:00:00|55.49|54.09|55.53|54.13|55.55|54.15|55.33|53.93|182
1750565100000|2025-06-22 04:05:00|55.54|54.14|56.05|54.65|56.05|54.65|55.53|54.13|185
1750565400000|2025-06-22 04:10:00|56.04|54.64|56.1|54.7|56.11|54.71|55.93|54.53|173
1750565700000|2025-06-22 04:15:00|56.09|54.69|56.08|54.68|56.11|54.71|55.92|54.52|163
1750566000000|2025-06-22 04:20:00|56.07|54.67|55.85|54.45|56.07|54.67|55.83|54.43|171
1750566300000|2025-06-22 04:25:00|55.86|54.46|55.93|54.53|56.02|54.62|55.85|54.45|147
1750566600000|2025-06-22 04:30:00|55.94|54.54|56.11|54.71|56.18|54.78|55.92|54.52|175
1750566900000|2025-06-22 04:35:00|56.12|54.72|55.9|54.5|56.21|54.81|55.9|54.5|162
1750567200000|2025-06-22 04:40:00|55.89|54.49|55.79|54.39|55.89|54.49|55.75|54.35|103
1750567500000|2025-06-22 04:45:00|55.78|54.38|56.04|54.64|56.12|54.72|55.76|54.36|127
1750567800000|2025-06-22 04:50:00|56.05|54.65|56.04|54.64|56.06|54.66|55.93|54.53|123
1750568100000|2025-06-22 04:55:00|56.03|54.63|55.94|54.54|56.11|54.71|55.94|54.54|124
1750568400000|2025-06-22 05:00:00|55.93|54.53|56.15|54.75|56.2|54.8|55.93|54.53|175
1750568700000|2025-06-22 05:05:00|56.16|54.76|56.12|54.72|56.23|54.83|56.08|54.68|173
1750569000000|2025-06-22 05:10:00|56.11|54.71|56.1|54.7|56.14|54.74|56|54.6|139
1750569300000|2025-06-22 05:15:00|56.11|54.71|56.3|54.9|56.33|54.93|56.1|54.7|126
1750569600000|2025-06-22 05:20:00|56.29|54.89|56.14|54.74|56.29|54.89|56.11|54.71|79
1750569900000|2025-06-22 05:25:00|56.13|54.73|56.27|54.87|56.29|54.89|56.11|54.71|92
1750570200000|2025-06-22 05:30:00|56.26|54.86|56.11|54.71|56.29|54.89|56.11|54.71|118
1750570500000|2025-06-22 05:35:00|56.12|54.72|55.96|54.56|56.13|54.73|55.95|54.55|88
1750570800000|2025-06-22 05:40:00|55.97|54.57|56.02|54.62|56.04|54.64|55.94|54.54|98
1750571100000|2025-06-22 05:45:00|56.03|54.63|56.15|54.75|56.2|54.8|56.01|54.61|94
1750571400000|2025-06-22 05:50:00|56.14|54.74|56.01|54.61|56.14|54.74|56.01|54.61|79
1750571700000|2025-06-22 05:55:00|56|54.6|56.27|54.87|56.3|54.9|55.93|54.53|97
1750572000000|2025-06-22 06:00:00|56.28|54.88|56.18|54.78|56.35|54.95|56.18|54.78|105
1750572300000|2025-06-22 06:05:00|56.17|54.77|56.15|54.75|56.27|54.87|56.04|54.64|143
1750572600000|2025-06-22 06:10:00|56.14|54.74|56.34|54.94|56.37|54.97|56.14|54.74|110
1750572900000|2025-06-22 06:15:00|56.33|54.93|56.4|55|56.4|55|56.23|54.83|86
1750573200000|2025-06-22 06:20:00|56.41|55.01|56.34|54.94|56.5|55.1|56.3|54.9|99
1750573500000|2025-06-22 06:25:00|56.35|54.95|56.35|54.95|56.4|55|56.3|54.9|87
1750573800000|2025-06-22 06:30:00|56.36|54.96|56.45|55.05|56.5|55.1|56.34|54.94|82
1750574100000|2025-06-22 06:35:00|56.46|55.06|56.48|55.08|56.5|55.1|56.4|55|116
1750574400000|2025-06-22 06:40:00|56.47|55.07|56.32|54.92|56.47|55.07|56.31|54.91|94
1750574700000|2025-06-22 06:45:00|56.31|54.91|56.31|54.91|56.35|54.95|56.25|54.85|70
1750575000000|2025-06-22 06:50:00|56.3|54.9|56.33|54.93|56.37|54.97|56.3|54.9|80
1750575300000|2025-06-22 06:55:00|56.32|54.92|56.35|54.95|56.35|54.95|56.24|54.84|71
1750575600000|2025-06-22 07:00:00|56.34|54.94|56.37|54.97|56.42|55.02|56.29|54.89|110
1750575900000|2025-06-22 07:05:00|56.38|54.98|56.24|54.84|56.38|54.98|56.19|54.79|104
1750576200000|2025-06-22 07:10:00|56.23|54.83|56.11|54.71|56.28|54.88|56.11|54.71|74
1750576500000|2025-06-22 07:15:00|56.12|54.72|56.03|54.63|56.2|54.8|55.99|54.59|83
1750576800000|2025-06-22 07:20:00|56.02|54.62|56.07|54.67|56.15|54.75|56|54.6|111
1750577100000|2025-06-22 07:25:00|56.06|54.66|56.16|54.76|56.19|54.79|56.04|54.64|75
1750577400000|2025-06-22 07:30:00|56.15|54.75|56.01|54.61|56.15|54.75|55.99|54.59|90
1750577700000|2025-06-22 07:35:00|56|54.6|55.8|54.4|56.02|54.62|55.8|54.4|81
1750578000000|2025-06-22 07:40:00|55.81|54.41|55.81|54.41|55.85|54.45|55.79|54.39|77
1750578300000|2025-06-22 07:45:00|55.8|54.4|55.82|54.42|55.88|54.48|55.78|54.38|123
1750578600000|2025-06-22 07:50:00|55.81|54.41|55.7|54.3|55.9|54.5|55.7|54.3|81
1750578900000|2025-06-22 07:55:00|55.71|54.31|55.59|54.19|55.73|54.33|55.58|54.18|48
1750579200000|2025-06-22 08:00:00|55.6|54.2|55.59|54.19|55.71|54.31|55.58|54.18|94
1750579500000|2025-06-22 08:05:00|55.58|54.18|55.34|53.94|55.61|54.21|55.32|53.92|96
1750579800000|2025-06-22 08:10:00|55.35|53.95|55.47|54.07|55.49|54.09|55.35|53.95|118
1750580100000|2025-06-22 08:15:00|55.46|54.06|55.51|54.11|55.51|54.11|55.35|53.95|114
1750580400000|2025-06-22 08:20:00|55.52|54.12|55.38|53.98|55.57|54.17|55.38|53.98|173
1750580700000|2025-06-22 08:25:00|55.39|53.99|55.52|54.12|55.52|54.12|55.37|53.97|111
1750581000000|2025-06-22 08:30:00|55.54|54.14|55.5|54.1|55.61|54.21|55.41|54.01|158
1750581300000|2025-06-22 08:35:00|55.49|54.09|55.4|54|55.54|54.14|55.38|53.98|144
1750581600000|2025-06-22 08:40:00|55.41|54.01|55.57|54.17|55.62|54.22|55.41|54.01|165
1750581900000|2025-06-22 08:45:00|55.58|54.18|55.39|53.99|55.6|54.2|55.38|53.98|116
1750582200000|2025-06-22 08:50:00|55.4|54|55.37|53.97|55.41|54.01|55.34|53.94|82
1750582500000|2025-06-22 08:55:00|55.36|53.96|55.55|54.15|55.58|54.18|55.34|53.94|94
1750582800000|2025-06-22 09:00:00|55.56|54.16|55.72|54.32|55.75|54.35|55.56|54.16|181
1750583100000|2025-06-22 09:05:00|55.71|54.31|55.44|54.04|55.76|54.36|55.43|54.03|140
1750583400000|2025-06-22 09:10:00|55.45|54.05|55.61|54.21|55.61|54.21|55.42|54.02|121
1750583700000|2025-06-22 09:15:00|55.6|54.2|55.49|54.09|55.68|54.28|55.42|54.02|164
1750584000000|2025-06-22 09:20:00|55.48|54.08|55.05|53.65|55.51|54.11|55|53.6|155
1750584300000|2025-06-22 09:25:00|55.04|53.64|55.01|53.61|55.08|53.68|54.95|53.55|205
1750584600000|2025-06-22 09:30:00|55|53.6|55.05|53.65|55.09|53.69|54.86|53.46|214
1750584900000|2025-06-22 09:35:00|55.06|53.66|55.03|53.63|55.13|53.73|54.92|53.52|190
1750585200000|2025-06-22 09:40:00|55.04|53.64|55.12|53.72|55.22|53.82|55.02|53.62|175
1750585500000|2025-06-22 09:45:00|55.13|53.73|55.12|53.72|55.27|53.87|55.03|53.63|241
1750585800000|2025-06-22 09:50:00|55.11|53.71|54.74|53.34|55.12|53.72|54.62|53.22|240
1750586100000|2025-06-22 09:55:00|54.75|53.35|54.65|53.25|54.88|53.48|54.64|53.24|232
1750586400000|2025-06-22 10:00:00|54.66|53.26|54.8|53.4|54.89|53.49|54.58|53.18|350
1750586700000|2025-06-22 10:05:00|54.81|53.41|54.93|53.53|54.93|53.53|54.69|53.29|286
1750587000000|2025-06-22 10:10:00|54.94|53.54|54.91|53.51|54.94|53.54|54.72|53.32|290
1750587300000|2025-06-22 10:15:00|54.92|53.52|54.92|53.52|54.96|53.56|54.71|53.31|267
1750587600000|2025-06-22 10:20:00|54.93|53.53|54.99|53.59|55.11|53.71|54.82|53.42|229
1750587900000|2025-06-22 10:25:00|55|53.6|55|53.6|55.13|53.73|54.99|53.59|197
1750588200000|2025-06-22 10:30:00|54.99|53.59|55.11|53.71|55.14|53.74|54.98|53.58|218
1750588500000|2025-06-22 10:35:00|55.1|53.7|55.14|53.74|55.15|53.75|55.03|53.63|177
1750588800000|2025-06-22 10:40:00|55.15|53.75|55.33|53.93|55.33|53.93|55.11|53.71|150
1750589100000|2025-06-22 10:45:00|55.34|53.94|55.23|53.83|55.43|54.03|55.18|53.78|126
1750589400000|2025-06-22 10:50:00|55.24|53.84|55.24|53.84|55.28|53.88|55.19|53.79|110
1750589700000|2025-06-22 10:55:00|55.23|53.83|55.15|53.75|55.23|53.83|55.15|53.75|81
1750590000000|2025-06-22 11:00:00|55.16|53.76|55.37|53.97|55.38|53.98|55.15|53.75|205
1750590300000|2025-06-22 11:05:00|55.38|53.98|55.34|53.94|55.49|54.09|55.31|53.91|177
1750590600000|2025-06-22 11:10:00|55.33|53.93|55.36|53.96|55.45|54.05|55.33|53.93|163
1750590900000|2025-06-22 11:15:00|55.35|53.95|55.55|54.15|55.59|54.19|55.32|53.92|191
1750591200000|2025-06-22 11:20:00|55.56|54.16|55.15|53.75|55.57|54.17|55.15|53.75|132
1750591500000|2025-06-22 11:25:00|55.16|53.76|55.29|53.89|55.29|53.89|55.09|53.69|137
1750591800000|2025-06-22 11:30:00|55.3|53.9|55.27|53.87|55.36|53.96|55.25|53.85|169
1750592100000|2025-06-22 11:35:00|55.26|53.86|55.25|53.85|55.26|53.86|55.1|53.7|131
1750592400000|2025-06-22 11:40:00|55.26|53.86|55.17|53.77|55.28|53.88|55.11|53.71|100
1750592700000|2025-06-22 11:45:00|55.18|53.78|55.04|53.64|55.2|53.8|54.99|53.59|113
1750593000000|2025-06-22 11:50:00|55.05|53.65|55.28|53.88|55.32|53.92|55.04|53.64|135
1750593300000|2025-06-22 11:55:00|55.29|53.89|55.35|53.95|55.35|53.95|55.19|53.79|111
1750593600000|2025-06-22 12:00:00|55.34|53.94|55.32|53.92|55.35|53.95|55.2|53.8|160
1750593900000|2025-06-22 12:05:00|55.33|53.93|55.45|54.05|55.58|54.18|55.24|53.84|179
1750594200000|2025-06-22 12:10:00|55.44|54.04|55.39|53.99|55.54|54.14|55.25|53.85|146
1750594500000|2025-06-22 12:15:00|55.38|53.98|55.17|53.77|55.39|53.99|55.07|53.67|158
1750594800000|2025-06-22 12:20:00|55.18|53.78|55.36|53.96|55.43|54.03|55.13|53.73|171
1750595100000|2025-06-22 12:25:00|55.37|53.97|55.18|53.78|55.39|53.99|55.16|53.76|111
1750595400000|2025-06-22 12:30:00|55.17|53.77|55.05|53.65|55.21|53.81|55.02|53.62|158
1750595700000|2025-06-22 12:35:00|55.06|53.66|54.9|53.5|55.07|53.67|54.87|53.47|153
1750596000000|2025-06-22 12:40:00|54.91|53.51|54.92|53.52|54.96|53.56|54.85|53.45|129
1750596300000|2025-06-22 12:45:00|54.91|53.51|54.94|53.54|54.96|53.56|54.79|53.39|142
1750596600000|2025-06-22 12:50:00|54.93|53.53|55.18|53.78|55.24|53.84|54.9|53.5|138
1750596900000|2025-06-22 12:55:00|55.19|53.79|55.55|54.15|55.56|54.16|55.19|53.79|169
1750597200000|2025-06-22 13:00:00|55.56|54.16|55.68|54.28|55.82|54.42|55.53|54.13|233
1750597500000|2025-06-22 13:05:00|55.69|54.29|55.61|54.21|55.75|54.35|55.54|54.14|181
1750597800000|2025-06-22 13:10:00|55.6|54.2|55.31|53.91|55.61|54.21|55.24|53.84|185
1750598100000|2025-06-22 13:15:00|55.3|53.9|54.71|53.31|55.31|53.91|54.7|53.3|323
1750598400000|2025-06-22 13:20:00|54.7|53.3|54.6|53.2|54.73|53.33|54.37|52.97|377
1750598700000|2025-06-22 13:25:00|54.62|53.22|53.63|52.23|54.62|53.22|53.35|51.95|558
1750599000000|2025-06-22 13:30:00|53.62|52.22|53.96|52.56|54.22|52.82|53.52|52.12|590
1750599300000|2025-06-22 13:35:00|53.95|52.55|53.66|52.26|54.15|52.75|53.66|52.26|558
1750599600000|2025-06-22 13:40:00|53.65|52.25|53.48|52.08|53.8|52.4|53.29|51.89|565
1750599900000|2025-06-22 13:45:00|53.46|52.06|53.96|52.56|54.05|52.65|53.44|52.04|465
1750600200000|2025-06-22 13:50:00|53.97|52.57|53.83|52.43|54|52.6|53.77|52.37|328
1750600500000|2025-06-22 13:55:00|53.82|52.42|53.8|52.4|54.02|52.62|53.77|52.37|290
1750600800000|2025-06-22 14:00:00|53.81|52.41|53.83|52.43|54.07|52.67|53.76|52.36|367
1750601100000|2025-06-22 14:05:00|53.82|52.42|53.93|52.53|53.95|52.55|53.75|52.35|294
1750601400000|2025-06-22 14:10:00|53.94|52.54|53.68|52.28|54.11|52.71|53.66|52.26|262
1750601700000|2025-06-22 14:15:00|53.67|52.27|53.61|52.21|53.77|52.37|53.42|52.02|261
1750602000000|2025-06-22 14:20:00|53.6|52.2|53.02|51.62|53.63|52.23|52.83|51.43|503
1750602300000|2025-06-22 14:25:00|53|51.6|52.93|51.53|53.17|51.77|52.76|51.36|532
1750602600000|2025-06-22 14:30:00|52.92|51.52|53.11|51.71|53.42|52.02|52.88|51.48|457
1750602900000|2025-06-22 14:35:00|53.12|51.72|53.09|51.69|53.24|51.84|53.03|51.63|339
1750603200000|2025-06-22 14:40:00|53.08|51.68|53.04|51.64|53.28|51.88|52.93|51.53|304
1750603500000|2025-06-22 14:45:00|53.03|51.63|53.52|52.12|53.62|52.22|53.01|51.61|309
1750603800000|2025-06-22 14:50:00|53.53|52.13|53.81|52.41|53.84|52.44|53.53|52.13|284
1750604100000|2025-06-22 14:55:00|53.8|52.4|53.81|52.41|53.87|52.47|53.66|52.26|231
1750604400000|2025-06-22 15:00:00|53.8|52.4|53.77|52.37|53.96|52.56|53.66|52.26|267
1750604700000|2025-06-22 15:05:00|53.76|52.36|53.93|52.53|54|52.6|53.76|52.36|251
1750605000000|2025-06-22 15:10:00|53.92|52.52|53.65|52.25|53.92|52.52|53.6|52.2|201
1750605300000|2025-06-22 15:15:00|53.64|52.24|53.76|52.36|53.95|52.55|53.63|52.23|235
1750605600000|2025-06-22 15:20:00|53.73|52.33|53.72|52.32|53.81|52.41|53.7|52.3|227
1750605900000|2025-06-22 15:25:00|53.73|52.33|53.47|52.07|53.73|52.33|53.47|52.07|174
1750606200000|2025-06-22 15:30:00|53.45|52.05|53.66|52.26|53.69|52.29|53.45|52.05|171
1750606500000|2025-06-22 15:35:00|53.67|52.27|53.64|52.24|53.77|52.37|53.63|52.23|108
1750606800000|2025-06-22 15:40:00|53.63|52.23|53.29|51.89|53.65|52.25|53.29|51.89|130
1750607100000|2025-06-22 15:45:00|53.3|51.9|53.16|51.76|53.32|51.92|53.16|51.76|141
1750607400000|2025-06-22 15:50:00|53.17|51.77|53.07|51.67|53.24|51.84|53.04|51.64|195
1750607700000|2025-06-22 15:55:00|53.06|51.66|53.03|51.63|53.11|51.71|52.95|51.55|121
1750608000000|2025-06-22 16:00:00|53.02|51.62|53.06|51.66|53.17|51.77|52.98|51.58|346
1750608300000|2025-06-22 16:05:00|53.07|51.67|53.16|51.76|53.27|51.87|53.06|51.66|310
1750608600000|2025-06-22 16:10:00|53.15|51.75|52.87|51.47|53.2|51.8|52.8|51.4|259
1750608900000|2025-06-22 16:15:00|52.86|51.46|52.84|51.44|52.9|51.5|52.78|51.38|212
1750609200000|2025-06-22 16:20:00|52.85|51.45|52.78|51.38|53.1|51.7|52.77|51.37|247
1750609500000|2025-06-22 16:25:00|52.79|51.39|52.96|51.56|53.06|51.66|52.79|51.39|203
1750609800000|2025-06-22 16:30:00|52.97|51.57|53.19|51.79|53.23|51.83|52.95|51.55|229
1750610100000|2025-06-22 16:35:00|53.2|51.8|53.42|52.02|53.48|52.08|53.11|51.71|184
1750610400000|2025-06-22 16:40:00|53.43|52.03|53|51.6|53.47|52.07|52.99|51.59|175
1750610700000|2025-06-22 16:45:00|52.99|51.59|53.25|51.85|53.28|51.88|52.97|51.57|195
1750611000000|2025-06-22 16:50:00|53.26|51.86|53.31|51.91|53.46|52.06|53.21|51.81|195
1750611300000|2025-06-22 16:55:00|53.32|51.92|53.63|52.23|53.66|52.26|53.31|51.91|197
1750611600000|2025-06-22 17:00:00|53.62|52.22|53.38|51.98|53.69|52.29|53.38|51.98|286
1750611900000|2025-06-22 17:05:00|53.39|51.99|53.91|52.51|53.91|52.51|53.38|51.98|232
1750612200000|2025-06-22 17:10:00|53.9|52.5|53.98|52.58|54.3|52.9|53.84|52.44|347
1750612500000|2025-06-22 17:15:00|53.97|52.57|53.79|52.39|54.03|52.63|53.79|52.39|232
1750612800000|2025-06-22 17:20:00|53.8|52.4|53.66|52.26|53.85|52.45|53.63|52.23|177
1750613100000|2025-06-22 17:25:00|53.65|52.25|53.64|52.24|53.75|52.35|53.59|52.19|157
1750613400000|2025-06-22 17:30:00|53.63|52.23|53.6|52.2|53.74|52.34|53.49|52.09|120
1750613700000|2025-06-22 17:35:00|53.61|52.21|53.89|52.49|53.91|52.51|53.61|52.21|187
1750614000000|2025-06-22 17:40:00|53.88|52.48|53.91|52.51|53.93|52.53|53.68|52.28|165
1750614300000|2025-06-22 17:45:00|53.9|52.5|53.84|52.44|54.15|52.75|53.81|52.41|182
1750614600000|2025-06-22 17:50:00|53.85|52.45|54.07|52.67|54.12|52.72|53.84|52.44|144
1750614900000|2025-06-22 17:55:00|54.08|52.68|53.99|52.59|54.12|52.72|53.96|52.56|158
1750615200000|2025-06-22 18:00:00|54|52.6|54.24|52.84|54.24|52.84|54|52.6|210
1750615500000|2025-06-22 18:05:00|54.25|52.85|54.11|52.71|54.28|52.88|54.02|52.62|168
1750615800000|2025-06-22 18:10:00|54.1|52.7|53.78|52.38|54.18|52.78|53.77|52.37|160
1750616100000|2025-06-22 18:15:00|53.77|52.37|53.87|52.47|53.94|52.54|53.71|52.31|156
1750616400000|2025-06-22 18:20:00|53.88|52.48|53.9|52.5|53.92|52.52|53.73|52.33|162
1750616700000|2025-06-22 18:25:00|53.91|52.51|53.99|52.59|54.05|52.65|53.83|52.43|164
1750617000000|2025-06-22 18:30:00|53.98|52.58|53.69|52.29|53.99|52.59|53.67|52.27|170
1750617300000|2025-06-22 18:35:00|53.68|52.28|53.88|52.48|53.89|52.49|53.66|52.26|114
1750617600000|2025-06-22 18:40:00|53.87|52.47|53.98|52.58|53.98|52.58|53.87|52.47|137
1750617900000|2025-06-22 18:45:00|53.97|52.57|53.92|52.52|53.97|52.57|53.75|52.35|123
1750618200000|2025-06-22 18:50:00|53.91|52.51|53.7|52.3|53.92|52.52|53.7|52.3|192
1750618500000|2025-06-22 18:55:00|53.69|52.29|53.55|52.15|53.7|52.3|53.48|52.08|99
1750618800000|2025-06-22 19:00:00|53.56|52.16|53.44|52.04|53.65|52.25|53.43|52.03|71
1750619100000|2025-06-22 19:05:00|53.43|52.03|53.66|52.26|53.67|52.27|53.36|51.96|163
1750619400000|2025-06-22 19:10:00|53.65|52.25|53.44|52.04|53.67|52.27|53.42|52.02|115
1750619700000|2025-06-22 19:15:00|53.43|52.03|53.38|51.98|53.43|52.03|53.22|51.82|165
1750620000000|2025-06-22 19:20:00|53.37|51.97|53.23|51.83|53.44|52.04|53.22|51.82|162
1750620300000|2025-06-22 19:25:00|53.24|51.84|53.35|51.95|53.39|51.99|53.22|51.82|133
1750620600000|2025-06-22 19:30:00|53.36|51.96|53.56|51.76|53.57|52.07|53.3|51.75|143
1750620900000|2025-06-22 19:35:00|53.57|51.77|53.55|51.75|53.59|51.79|53.42|51.62|122
1750621200000|2025-06-22 19:40:00|53.56|51.76|53.41|51.61|53.58|51.78|53.36|51.56|116
1750621500000|2025-06-22 19:45:00|53.4|51.6|53.35|51.55|53.4|51.6|53.24|51.44|140
1750621800000|2025-06-22 19:50:00|53.34|51.54|53.41|51.61|53.52|51.72|53.28|51.48|134
1750622100000|2025-06-22 19:55:00|53.42|51.62|53.36|51.56|53.48|51.68|53.31|51.51|110
1750622400000|2025-06-22 20:00:00|53.37|51.57|53.22|51.42|53.42|51.62|53.2|51.4|193
1750622700000|2025-06-22 20:05:00|53.23|51.43|52.85|51.05|53.27|51.47|52.62|50.82|274
1750623000000|2025-06-22 20:10:00|52.83|51.03|52.38|50.58|52.86|51.06|52.28|50.48|448
1750623300000|2025-06-22 20:15:00|52.35|50.55|51.67|50.87|52.44|51.31|51.43|50.47|524
1750623600000|2025-06-22 20:20:00|51.66|50.86|51.85|51.05|52|51.2|51.66|50.86|433
1750623900000|2025-06-22 20:25:00|51.84|51.04|51.68|50.88|51.94|51.14|51.65|50.85|235
1750624200000|2025-06-22 20:30:00|51.69|50.89|52.06|51.26|52.07|51.27|51.57|50.77|331
1750624500000|2025-06-22 20:35:00|52.07|51.27|52.66|51.86|52.71|51.91|52.05|51.25|504
1750624800000|2025-06-22 20:40:00|52.65|51.85|52.78|51.98|52.81|52.01|52.47|51.67|420
1750625100000|2025-06-22 20:45:00|52.77|51.97|52.95|52.15|52.98|52.18|52.59|51.79|409
1750625400000|2025-06-22 20:50:00|52.94|52.14|53.4|52.6|53.42|52.62|52.84|52.04|350
1750625700000|2025-06-22 20:55:00|53.39|52.59|53.23|52.43|53.46|52.66|53.17|52.37|252
1750626000000|2025-06-22 21:00:00|53.24|52.44|53.31|52.51|53.47|52.67|53.22|52.42|313
1750626300000|2025-06-22 21:05:00|53.3|52.5|53.34|52.54|53.48|52.68|53.25|52.45|231
1750626600000|2025-06-22 21:10:00|53.33|52.53|53.19|52.79|53.4|52.86|53.18|52.44|175
1750626900000|2025-06-22 21:15:00|53.2|52.8|53.29|52.89|53.36|52.96|53.19|52.79|242
1750627200000|2025-06-22 21:20:00|53.28|52.88|53.04|52.64|53.28|52.88|53.04|52.64|79
1750627500000|2025-06-22 21:25:00|53.03|52.63|52.76|52.36|53.03|52.63|52.75|52.35|148
1750627800000|2025-06-22 21:30:00|52.75|52.35|52.7|52.3|52.81|52.41|52.62|52.22|107
1750628100000|2025-06-22 21:35:00|52.71|52.31|52.59|52.19|52.74|52.34|52.48|52.08|122
1750628400000|2025-06-22 21:40:00|52.6|52.2|52.96|52.56|52.98|52.58|52.58|52.18|144
1750628700000|2025-06-22 21:45:00|52.95|52.55|52.79|52.39|52.95|52.55|52.79|52.39|26
1750629000000|2025-06-22 21:50:00|52.77|52.37|52.63|52.23|52.77|52.37|52.62|52.22|33
1750629300000|2025-06-22 21:55:00|52.64|52.24|52.76|52.36|52.81|52.41|52.6|52.2|92
1750629600000|2025-06-22 22:00:00|52.75|52.35|52.95|52.55|53.11|52.71|52.73|52.33|267
1750629900000|2025-06-22 22:05:00|52.96|52.56|53.73|53.33|53.76|53.36|52.96|52.56|357
1750630200000|2025-06-22 22:10:00|53.74|53.34|53.48|53.08|53.75|53.35|53.46|53.06|239
1750630500000|2025-06-22 22:15:00|53.49|53.09|53.36|52.96|53.69|53.29|53.36|52.96|258
1750630800000|2025-06-22 22:20:00|53.35|52.95|53.3|52.9|53.44|53.04|53.21|52.81|244
1750631100000|2025-06-22 22:25:00|53.31|52.91|53.5|53.1|53.61|53.21|53.31|52.91|150
1750631400000|2025-06-22 22:30:00|53.49|53.09|53.66|53.26|53.71|53.31|53.49|53.09|254
1750631700000|2025-06-22 22:35:00|53.67|53.27|53.87|53.47|53.87|53.47|53.66|53.26|233
1750632000000|2025-06-22 22:40:00|53.88|53.48|54.08|53.68|54.13|53.73|53.86|53.46|312
1750632300000|2025-06-22 22:45:00|54.1|53.7|53.88|53.48|54.1|53.7|53.84|53.44|126
1750632600000|2025-06-22 22:50:00|53.89|53.49|54.07|53.67|54.07|53.67|53.88|53.48|84
1750632900000|2025-06-22 22:55:00|54.06|53.66|54.17|53.77|54.2|53.8|53.99|53.59|79
1750633200000|2025-06-22 23:00:00|54.18|53.78|54.15|53.75|54.26|53.86|54.08|53.68|125
1750633500000|2025-06-22 23:05:00|54.14|53.74|54.07|53.67|54.18|53.78|54.04|53.64|234
1750633800000|2025-06-22 23:10:00|54.06|53.66|54.15|53.75|54.16|53.76|54.02|53.62|110
1750634100000|2025-06-22 23:15:00|54.14|53.74|54.28|53.88|54.34|53.94|54.14|53.74|111
1750634400000|2025-06-22 23:20:00|54.27|53.87|54.27|53.87|54.29|53.89|54.17|53.77|84
1750634700000|2025-06-22 23:25:00|54.26|53.86|54.31|53.91|54.32|53.92|54.24|53.84|94
1750635000000|2025-06-22 23:30:00|54.32|53.92|54.18|53.78|54.32|53.92|54.15|53.75|125
1750635300000|2025-06-22 23:35:00|54.17|53.77|54.22|53.82|54.22|53.82|54.14|53.74|39
1750635600000|2025-06-22 23:40:00|54.21|53.81|54.28|53.88|54.28|53.88|54.2|53.8|30
1750635900000|2025-06-22 23:45:00|54.27|53.87|54.31|53.91|54.31|53.91|54.19|53.79|74
1750636200000|2025-06-22 23:50:00|54.3|53.9|54.31|53.91|54.38|53.98|54.26|53.86|118
1750636500000|2025-06-22 23:55:00|54.32|53.92|54.4|54|54.41|54.01|54.26|53.86|72
1750636800000|2025-06-23 00:00:00|54.39|53.99|54.3|53.9|54.4|54|54.28|53.88|120
1750637100000|2025-06-23 00:05:00|54.29|53.89|54.24|53.84|54.37|53.97|54.22|53.82|106
1750637400000|2025-06-23 00:10:00|54.23|53.83|54.26|53.86|54.32|53.92|54.18|53.78|109
1750637700000|2025-06-23 00:15:00|54.25|53.85|54.4|54|54.44|54.04|54.25|53.85|122
1750638000000|2025-06-23 00:20:00|54.39|53.99|54.31|53.91|54.51|54.11|54.29|53.89|149
1750638300000|2025-06-23 00:25:00|54.33|53.93|54.49|54.09|54.52|54.12|54.33|53.93|155
1750638600000|2025-06-23 00:30:00|54.48|54.08|54.35|53.95|54.49|54.09|54.27|53.87|161
1750638900000|2025-06-23 00:35:00|54.37|53.97|54.7|54.3|54.75|54.35|54.37|53.97|234
1750639200000|2025-06-23 00:40:00|54.69|54.29|54.77|54.37|54.8|54.4|54.59|54.19|155
1750639500000|2025-06-23 00:45:00|54.76|54.36|54.76|54.36|54.88|54.48|54.68|54.28|125
1750639800000|2025-06-23 00:50:00|54.77|54.37|54.64|54.24|54.77|54.37|54.63|54.23|122
1750640100000|2025-06-23 00:55:00|54.63|54.23|54.48|54.08|54.63|54.23|54.43|54.03|90
1750640400000|2025-06-23 01:00:00|54.49|54.09|54.41|54.01|54.49|54.09|54.4|54|69
1750640700000|2025-06-23 01:05:00|54.4|54|54.32|53.92|54.41|54.01|54.26|53.86|78
1750641000000|2025-06-23 01:10:00|54.31|53.91|54.32|53.92|54.37|53.97|54.3|53.9|55
1750641300000|2025-06-23 01:15:00|54.33|53.93|54.28|53.88|54.37|53.97|54.23|53.83|46
1750641600000|2025-06-23 01:20:00|54.27|53.87|54.23|53.83|54.29|53.89|54.2|53.8|43
1750641900000|2025-06-23 01:25:00|54.21|53.81|54.22|53.82|54.29|53.89|54.17|53.77|45
1750642200000|2025-06-23 01:30:00|54.21|53.81|54.32|53.92|54.35|53.95|54.14|53.74|89
1750642500000|2025-06-23 01:35:00|54.33|53.93|54.24|53.84|54.33|53.93|54.23|53.83|26
1750642800000|2025-06-23 01:40:00|54.23|53.83|54.39|53.99|54.39|53.99|54.23|53.83|90
1750643100000|2025-06-23 01:45:00|54.41|54.01|54.54|54.14|54.55|54.15|54.38|53.98|150
1750643400000|2025-06-23 01:50:00|54.55|54.15|54.66|54.26|54.68|54.28|54.55|54.15|182
1750643700000|2025-06-23 01:55:00|54.67|54.27|54.73|54.33|54.74|54.34|54.67|54.27|32
1750644000000|2025-06-23 02:00:00|54.74|54.34|54.7|54.3|54.84|54.44|54.69|54.29|69
1750644300000|2025-06-23 02:05:00|54.71|54.31|54.72|54.32|54.74|54.34|54.65|54.25|88
1750644600000|2025-06-23 02:10:00|54.73|54.33|54.58|54.18|54.76|54.36|54.55|54.15|130
1750644900000|2025-06-23 02:15:00|54.59|54.19|54.66|54.26|54.7|54.3|54.57|54.17|189
1750645200000|2025-06-23 02:20:00|54.67|54.27|54.68|54.28|54.7|54.3|54.62|54.22|129
1750645500000|2025-06-23 02:25:00|54.67|54.27|54.75|54.35|54.77|54.37|54.55|54.15|140
1750645800000|2025-06-23 02:30:00|54.74|54.34|54.73|54.33|54.8|54.4|54.72|54.32|121
1750646100000|2025-06-23 02:35:00|54.72|54.32|54.66|54.26|54.74|54.34|54.63|54.23|79
1750646400000|2025-06-23 02:40:00|54.67|54.27|54.68|54.28|54.72|54.32|54.65|54.25|149
1750646700000|2025-06-23 02:45:00|54.67|54.27|54.67|54.27|54.71|54.31|54.64|54.24|124
1750647000000|2025-06-23 02:50:00|54.66|54.26|54.66|54.26|54.69|54.29|54.64|54.24|135
1750647300000|2025-06-23 02:55:00|54.65|54.25|54.74|54.34|54.79|54.39|54.65|54.25|105
1750647600000|2025-06-23 03:00:00|54.75|54.35|54.85|54.45|54.86|54.46|54.68|54.28|182
1750647900000|2025-06-23 03:05:00|54.86|54.46|54.99|54.59|54.99|54.59|54.85|54.45|266
1750648200000|2025-06-23 03:10:00|54.98|54.58|54.99|54.59|55|54.6|54.86|54.46|203
1750648500000|2025-06-23 03:15:00|54.98|54.58|54.93|54.53|54.98|54.58|54.89|54.49|237
1750648800000|2025-06-23 03:20:00|54.92|54.52|54.81|54.41|54.94|54.54|54.81|54.41|162
1750649100000|2025-06-23 03:25:00|54.8|54.4|54.77|54.37|54.84|54.44|54.76|54.36|93
1750649400000|2025-06-23 03:30:00|54.78|54.38|54.83|54.43|54.91|54.51|54.77|54.37|197
1750649700000|2025-06-23 03:35:00|54.82|54.42|54.7|54.3|54.82|54.42|54.69|54.29|152
1750650000000|2025-06-23 03:40:00|54.71|54.31|54.7|54.3|54.74|54.34|54.68|54.28|216
1750650300000|2025-06-23 03:45:00|54.69|54.29|54.74|54.34|54.76|54.36|54.65|54.25|108
1750650600000|2025-06-23 03:50:00|54.75|54.35|54.75|54.35|54.79|54.39|54.7|54.3|233
1750650900000|2025-06-23 03:55:00|54.76|54.36|54.77|54.37|54.79|54.39|54.73|54.33|113
1750651200000|2025-06-23 04:00:00|54.78|54.38|54.76|54.36|54.83|54.43|54.74|54.34|161
1750651500000|2025-06-23 04:05:00|54.75|54.35|54.62|54.22|54.76|54.36|54.61|54.21|161
1750651800000|2025-06-23 04:10:00|54.61|54.21|54.71|54.31|54.72|54.32|54.61|54.21|155
1750652100000|2025-06-23 04:15:00|54.72|54.32|54.79|54.39|54.86|54.46|54.71|54.31|133
1750652400000|2025-06-23 04:20:00|54.8|54.4|54.91|54.51|54.91|54.51|54.8|54.4|104
1750652700000|2025-06-23 04:25:00|54.92|54.52|54.89|54.49|55.01|54.61|54.89|54.49|122
1750653000000|2025-06-23 04:30:00|54.88|54.48|54.85|54.45|54.89|54.49|54.83|54.43|122
1750653300000|2025-06-23 04:35:00|54.8|54.4|54.83|54.43|54.84|54.44|54.77|54.37|108
1750653600000|2025-06-23 04:40:00|54.84|54.44|54.72|54.32|54.9|54.5|54.72|54.32|165
1750653900000|2025-06-23 04:45:00|54.73|54.33|54.74|54.34|54.76|54.36|54.7|54.3|108
1750654200000|2025-06-23 04:50:00|54.75|54.35|54.77|54.37|54.77|54.37|54.74|54.34|109
1750654500000|2025-06-23 04:55:00|54.79|54.39|54.85|54.45|54.86|54.46|54.76|54.36|141
1750654800000|2025-06-23 05:00:00|54.86|54.46|54.92|54.52|54.96|54.56|54.84|54.44|145
1750655100000|2025-06-23 05:05:00|54.93|54.53|54.91|54.51|54.97|54.57|54.88|54.48|144
1750655400000|2025-06-23 05:10:00|54.9|54.5|54.92|54.52|55|54.6|54.9|54.5|150
1750655700000|2025-06-23 05:15:00|54.91|54.51|54.94|54.54|54.98|54.58|54.9|54.5|162
1750656000000|2025-06-23 05:20:00|54.95|54.55|54.98|54.58|55.01|54.61|54.93|54.53|140
1750656300000|2025-06-23 05:25:00|54.97|54.57|54.95|54.55|54.97|54.57|54.89|54.49|169
1750656600000|2025-06-23 05:30:00|54.94|54.54|54.92|54.52|55|54.6|54.89|54.49|160
1750656900000|2025-06-23 05:35:00|54.91|54.51|54.95|54.55|54.96|54.56|54.84|54.44|117
1750657200000|2025-06-23 05:40:00|54.94|54.54|54.91|54.51|54.95|54.55|54.89|54.49|107
1750657500000|2025-06-23 05:45:00|54.92|54.52|55.16|54.76|55.2|54.8|54.9|54.5|98
1750657800000|2025-06-23 05:50:00|55.15|54.75|55.12|54.72|55.16|54.76|55.03|54.63|161
1750658100000|2025-06-23 05:55:00|55.11|54.71|55.07|54.67|55.18|54.78|55.06|54.66|98
1750658400000|2025-06-23 06:00:00|55.08|54.68|55.2|54.8|55.23|54.83|55.07|54.67|112
1750658700000|2025-06-23 06:05:00|55.19|54.79|55.23|54.83|55.29|54.89|55.18|54.78|126
1750659000000|2025-06-23 06:10:00|55.22|54.82|55.24|54.84|55.25|54.85|55.16|54.76|123
1750659300000|2025-06-23 06:15:00|55.25|54.85|55.13|54.73|55.29|54.89|55.11|54.71|151
1750659600000|2025-06-23 06:20:00|55.12|54.72|55.05|54.65|55.16|54.76|55.04|54.64|125
1750659900000|2025-06-23 06:25:00|55.06|54.66|55.02|54.62|55.14|54.74|55.01|54.61|141
1750660200000|2025-06-23 06:30:00|55.01|54.61|54.96|54.56|55.12|54.72|54.96|54.56|231
1750660500000|2025-06-23 06:35:00|54.97|54.57|54.99|54.59|54.99|54.59|54.92|54.52|161
1750660800000|2025-06-23 06:40:00|55|54.6|54.97|54.57|55.04|54.64|54.95|54.55|133
1750661100000|2025-06-23 06:45:00|54.98|54.58|54.9|54.5|55.04|54.64|54.89|54.49|124
1750661400000|2025-06-23 06:50:00|54.91|54.51|55.04|54.64|55.04|54.64|54.86|54.46|132
1750661700000|2025-06-23 06:55:00|55.03|54.63|55.12|54.72|55.14|54.74|54.93|54.53|195
1750662000000|2025-06-23 07:00:00|55.13|54.73|55.2|54.8|55.2|54.8|55.12|54.72|218
1750662300000|2025-06-23 07:05:00|55.19|54.79|55.38|54.98|55.4|55|55.17|54.77|185
1750662600000|2025-06-23 07:10:00|55.39|54.99|55.18|54.78|55.43|55.03|55.14|54.74|142
1750662900000|2025-06-23 07:15:00|55.17|54.77|55.11|54.71|55.18|54.78|55.03|54.63|116
1750663200000|2025-06-23 07:20:00|55.1|54.7|55.05|54.65|55.15|54.75|55.04|54.64|165
1750663500000|2025-06-23 07:25:00|55.02|54.62|55|54.6|55.05|54.65|54.96|54.56|114
1750663800000|2025-06-23 07:30:00|54.99|54.59|55|54.6|55.05|54.65|54.91|54.51|152
1750664100000|2025-06-23 07:35:00|54.99|54.59|54.94|54.54|55.04|54.64|54.92|54.52|87
1750664400000|2025-06-23 07:40:00|54.93|54.53|55.02|54.62|55.02|54.62|54.92|54.52|69
1750664700000|2025-06-23 07:45:00|55.01|54.61|55.04|54.64|55.05|54.65|54.97|54.57|82
1750665000000|2025-06-23 07:50:00|55.05|54.65|55.08|54.68|55.13|54.73|55.04|54.64|133
1750665300000|2025-06-23 07:55:00|55.09|54.69|55.07|54.67|55.11|54.71|55.03|54.63|133
1750665600000|2025-06-23 08:00:00|55.08|54.68|55.04|54.64|55.11|54.71|55.02|54.62|180
1750665900000|2025-06-23 08:05:00|55.03|54.63|55.12|54.72|55.15|54.75|54.98|54.58|186
1750666200000|2025-06-23 08:10:00|55.13|54.73|55.11|54.71|55.25|54.85|55.06|54.66|210
1750666500000|2025-06-23 08:15:00|55.12|54.72|55.07|54.67|55.13|54.73|55.01|54.61|259
1750666800000|2025-06-23 08:20:00|55.06|54.66|55.08|54.68|55.1|54.7|55|54.6|376
1750667100000|2025-06-23 08:25:00|55.09|54.69|54.99|54.59|55.09|54.69|54.99|54.59|196
1750667400000|2025-06-23 08:30:00|55|54.6|54.85|54.45|55|54.6|54.82|54.42|187
1750667700000|2025-06-23 08:35:00|54.84|54.44|54.88|54.48|54.94|54.54|54.84|54.44|192
1750668000000|2025-06-23 08:40:00|54.89|54.49|54.92|54.52|54.93|54.53|54.85|54.45|107
1750668300000|2025-06-23 08:45:00|54.93|54.53|54.96|54.56|54.99|54.59|54.92|54.52|28
1750668600000|2025-06-23 08:50:00|54.95|54.55|54.96|54.56|54.96|54.56|54.89|54.49|65
1750668900000|2025-06-23 08:55:00|54.95|54.55|54.98|54.58|55|54.6|54.91|54.51|54
1750669200000|2025-06-23 09:00:00|54.97|54.57|54.92|54.52|54.98|54.58|54.88|54.48|126
1750669500000|2025-06-23 09:05:00|54.91|54.51|54.87|54.47|54.95|54.55|54.86|54.46|148
1750669800000|2025-06-23 09:10:00|54.86|54.46|54.89|54.49|54.92|54.52|54.86|54.46|87
1750670100000|2025-06-23 09:15:00|54.9|54.5|54.9|54.5|54.92|54.52|54.86|54.46|71
1750670400000|2025-06-23 09:20:00|54.91|54.51|54.77|54.37|54.91|54.51|54.77|54.37|93
1750670700000|2025-06-23 09:25:00|54.73|54.33|54.67|54.27|54.73|54.33|54.65|54.25|183
1750671000000|2025-06-23 09:30:00|54.65|54.25|54.66|54.26|54.67|54.27|54.59|54.19|175
1750671300000|2025-06-23 09:35:00|54.65|54.25|54.7|54.3|54.7|54.3|54.62|54.22|68
1750671600000|2025-06-23 09:40:00|54.67|54.27|54.63|54.23|54.67|54.27|54.59|54.19|36
1750671900000|2025-06-23 09:45:00|54.65|54.25|54.76|54.36|54.8|54.4|54.63|54.23|35
1750672200000|2025-06-23 09:50:00|54.75|54.35|54.75|54.35|54.78|54.38|54.74|54.34|83
1750672500000|2025-06-23 09:55:00|54.74|54.34|54.71|54.31|54.75|54.35|54.7|54.3|110
1750672800000|2025-06-23 10:00:00|54.72|54.32|54.7|54.3|54.72|54.32|54.64|54.24|122
1750673100000|2025-06-23 10:05:00|54.71|54.31|54.61|54.21|54.74|54.34|54.59|54.19|276
1750673400000|2025-06-23 10:10:00|54.62|54.22|54.66|54.26|54.67|54.27|54.57|54.17|223
1750673700000|2025-06-23 10:15:00|54.65|54.25|54.58|54.18|54.66|54.26|54.54|54.14|187
1750674000000|2025-06-23 10:20:00|54.57|54.17|54.52|54.12|54.58|54.18|54.5|54.1|112
1750674300000|2025-06-23 10:25:00|54.5|54.1|54.5|54.1|54.52|54.12|54.47|54.07|132
1750674600000|2025-06-23 10:30:00|54.48|54.08|54.57|54.17|54.57|54.17|54.48|54.08|82
1750674900000|2025-06-23 10:35:00|54.56|54.16|54.49|54.09|54.57|54.17|54.49|54.09|146
1750675200000|2025-06-23 10:40:00|54.5|54.1|54.29|53.89|54.5|54.1|54.24|53.84|148
1750675500000|2025-06-23 10:45:00|54.3|53.9|54.47|54.07|54.47|54.07|54.3|53.9|59
1750675800000|2025-06-23 10:50:00|54.45|54.05|54.47|54.07|54.51|54.11|54.4|54|90
1750676100000|2025-06-23 10:55:00|54.48|54.08|54.49|54.09|54.49|54.09|54.44|54.04|59
1750676400000|2025-06-23 11:00:00|54.5|54.1|54.49|54.09|54.56|54.16|54.48|54.08|89
1750676700000|2025-06-23 11:05:00|54.48|54.08|54.45|54.05|54.48|54.08|54.37|53.97|142
1750677000000|2025-06-23 11:10:00|54.46|54.06|54.47|54.07|54.5|54.1|54.45|54.05|119
1750677300000|2025-06-23 11:15:00|54.48|54.08|54.43|54.03|54.49|54.09|54.4|54|170
1750677600000|2025-06-23 11:20:00|54.42|54.02|54.28|53.88|54.44|54.04|54.23|53.83|176
1750677900000|2025-06-23 11:25:00|54.27|53.87|54.32|53.92|54.34|53.94|54.25|53.85|149
1750678200000|2025-06-23 11:30:00|54.31|53.91|54.36|53.96|54.38|53.98|54.28|53.88|202
1750678500000|2025-06-23 11:35:00|54.37|53.97|54.44|54.04|54.45|54.05|54.36|53.96|102
1750678800000|2025-06-23 11:40:00|54.43|54.03|54.44|54.04|54.46|54.06|54.38|53.98|118
1750679100000|2025-06-23 11:45:00|54.43|54.03|54.54|54.14|54.55|54.15|54.28|53.88|175
1750679400000|2025-06-23 11:50:00|54.55|54.15|54.56|54.16|54.62|54.22|54.51|54.11|152
1750679700000|2025-06-23 11:55:00|54.55|54.15|54.54|54.14|54.55|54.15|54.48|54.08|148
1750680000000|2025-06-23 12:00:00|54.55|54.15|54.34|53.94|54.57|54.17|54.34|53.94|178
1750680300000|2025-06-23 12:05:00|54.33|53.93|54.3|53.9|54.35|53.95|54.2|53.8|82
1750680600000|2025-06-23 12:10:00|54.31|53.91|54.23|53.83|54.32|53.92|54.2|53.8|112
1750680900000|2025-06-23 12:15:00|54.24|53.84|54.2|53.8|54.27|53.87|54.15|53.75|99
1750681200000|2025-06-23 12:20:00|54.21|53.81|54.26|53.86|54.26|53.86|54.21|53.81|39
1750681500000|2025-06-23 12:25:00|54.25|53.85|54.21|53.81|54.3|53.9|54.17|53.77|109
1750681800000|2025-06-23 12:30:00|54.2|53.8|54.33|53.93|54.33|53.93|54.15|53.75|98
1750682100000|2025-06-23 12:35:00|54.34|53.94|54.53|54.13|54.53|54.13|54.34|53.94|118
1750682400000|2025-06-23 12:40:00|54.52|54.12|54.66|54.26|54.67|54.27|54.52|54.12|141
1750682700000|2025-06-23 12:45:00|54.65|54.25|54.77|54.37|54.81|54.41|54.64|54.24|122
1750683000000|2025-06-23 12:50:00|54.78|54.38|54.79|54.39|54.84|54.44|54.71|54.31|209
1750683300000|2025-06-23 12:55:00|54.78|54.38|54.94|54.54|54.94|54.54|54.78|54.38|218
1750683600000|2025-06-23 13:00:00|54.93|54.53|54.77|54.37|54.95|54.55|54.77|54.37|217
1750683900000|2025-06-23 13:05:00|54.75|54.35|54.6|54.2|54.77|54.37|54.59|54.19|265
1750684200000|2025-06-23 13:10:00|54.59|54.19|54.39|53.99|54.6|54.2|54.34|53.94|167
1750684500000|2025-06-23 13:15:00|54.38|53.98|54.42|54.02|54.5|54.1|54.38|53.98|212
1750684800000|2025-06-23 13:20:00|54.41|54.01|54.34|53.94|54.48|54.08|54.33|53.93|180
1750685100000|2025-06-23 13:25:00|54.33|53.93|54.36|53.96|54.39|53.99|54.29|53.89|181
1750685400000|2025-06-23 13:30:00|54.37|53.97|54.23|53.83|54.39|53.99|54.03|53.63|322
1750685700000|2025-06-23 13:35:00|54.22|53.82|54.82|54.42|54.83|54.43|54.22|53.82|412
1750686000000|2025-06-23 13:40:00|54.81|54.41|55.44|55.04|55.74|55.34|54.79|54.39|423
1750686300000|2025-06-23 13:45:00|55.46|55.06|55.34|54.94|55.7|55.3|55.16|54.76|538
1750686600000|2025-06-23 13:50:00|55.35|54.95|55.06|54.66|55.39|54.99|54.92|54.52|418
1750686900000|2025-06-23 13:55:00|55.07|54.67|55.53|55.13|55.57|55.17|55.03|54.63|310
1750687200000|2025-06-23 14:00:00|55.54|55.14|55.69|55.29|55.9|55.5|55.4|55|444
1750687500000|2025-06-23 14:05:00|55.68|55.28|55.66|55.26|55.8|55.4|55.5|55.1|380
1750687800000|2025-06-23 14:10:00|55.65|55.25|55.55|55.15|55.84|55.44|55.34|54.94|424
1750688100000|2025-06-23 14:15:00|55.56|55.16|55.3|54.9|55.58|55.18|55.21|54.81|275
1750688400000|2025-06-23 14:20:00|55.31|54.91|55.07|54.67|55.35|54.95|55.04|54.64|237
1750688700000|2025-06-23 14:25:00|55.08|54.68|55.06|54.66|55.19|54.79|54.97|54.57|182
1750689000000|2025-06-23 14:30:00|55.05|54.65|55.29|54.89|55.3|54.9|54.89|54.49|280
1750689300000|2025-06-23 14:35:00|55.28|54.88|55|54.6|55.29|54.89|55|54.6|251
1750689600000|2025-06-23 14:40:00|55.01|54.61|55.17|54.77|55.17|54.77|54.97|54.57|342
1750689900000|2025-06-23 14:45:00|55.18|54.78|54.96|54.56|55.29|54.89|54.9|54.5|316
1750690200000|2025-06-23 14:50:00|54.97|54.57|55.1|54.7|55.14|54.74|54.95|54.55|219
1750690500000|2025-06-23 14:55:00|55.11|54.71|55.01|54.61|55.14|54.74|54.95|54.55|184
1750690800000|2025-06-23 15:00:00|55.02|54.62|55.23|54.83|55.24|54.84|54.95|54.55|240
1750691100000|2025-06-23 15:05:00|55.22|54.82|55.2|54.8|55.35|54.95|55.15|54.75|206
1750691400000|2025-06-23 15:10:00|55.21|54.81|55.23|54.83|55.32|54.92|55.15|54.75|204
1750691700000|2025-06-23 15:15:00|55.22|54.82|55.18|54.78|55.24|54.84|55.08|54.68|208
1750692000000|2025-06-23 15:20:00|55.17|54.77|55.11|54.71|55.2|54.8|54.99|54.59|260
1750692300000|2025-06-23 15:25:00|55.12|54.72|54.73|54.33|55.16|54.76|54.73|54.33|145
1750692600000|2025-06-23 15:30:00|54.72|54.32|54.88|54.48|54.96|54.56|54.64|54.24|183
1750692900000|2025-06-23 15:35:00|54.89|54.49|54.79|54.39|54.95|54.55|54.78|54.38|178
1750693200000|2025-06-23 15:40:00|54.8|54.4|54.73|54.33|54.81|54.41|54.65|54.25|132
1750693500000|2025-06-23 15:45:00|54.72|54.32|54.5|54.1|54.73|54.33|54.5|54.1|135
1750693800000|2025-06-23 15:50:00|54.49|54.09|54.46|54.06|54.58|54.18|54.41|54.01|64
1750694100000|2025-06-23 15:55:00|54.47|54.07|54.46|54.06|54.56|54.16|54.46|54.06|64
1750694400000|2025-06-23 16:00:00|54.47|54.07|54.4|54|54.54|54.14|54.32|53.92|136
1750694700000|2025-06-23 16:05:00|54.38|53.98|54.17|53.77|54.38|53.98|54.15|53.75|101
1750695000000|2025-06-23 16:10:00|54.16|53.76|54|53.6|54.16|53.76|53.98|53.58|80
1750695300000|2025-06-23 16:15:00|53.99|53.59|54.09|53.69|54.17|53.77|53.82|53.42|132
1750695600000|2025-06-23 16:20:00|54.08|53.68|53.72|53.32|54.12|53.72|53.68|53.28|139
1750695900000|2025-06-23 16:25:00|53.69|53.29|53.42|53.02|53.72|53.32|53.39|52.99|257
1750696200000|2025-06-23 16:30:00|53.4|53|53.25|52.85|53.55|53.15|53.21|52.81|322
1750696500000|2025-06-23 16:35:00|53.24|52.84|53.55|53.15|53.62|53.22|53.12|52.72|366
1750696800000|2025-06-23 16:40:00|53.54|53.14|53.62|53.22|53.77|53.37|53.5|53.1|364
1750697100000|2025-06-23 16:45:00|53.63|53.23|53.66|53.26|53.94|53.54|53.53|53.13|280
1750697400000|2025-06-23 16:50:00|53.67|53.27|53.49|53.09|53.74|53.34|53.39|52.99|282
1750697700000|2025-06-23 16:55:00|53.48|53.08|53.69|53.29|53.7|53.3|53.38|52.98|223
1750698000000|2025-06-23 17:00:00|53.7|53.3|53.82|53.42|53.87|53.47|53.54|53.14|291
1750698300000|2025-06-23 17:05:00|53.83|53.43|54.21|53.81|54.25|53.85|53.83|53.43|366
1750698600000|2025-06-23 17:10:00|54.22|53.82|54.08|53.68|54.54|54.14|54.07|53.67|370
1750698900000|2025-06-23 17:15:00|54.09|53.69|54.28|53.88|54.3|53.9|54.09|53.69|362
1750699200000|2025-06-23 17:20:00|54.29|53.89|54.54|54.14|54.62|54.22|54.28|53.88|331
1750699500000|2025-06-23 17:25:00|54.55|54.15|55.02|54.62|55.17|54.77|54.47|54.07|407
1750699800000|2025-06-23 17:30:00|55.03|54.63|55.24|54.84|55.52|55.12|55.03|54.63|488
1750700100000|2025-06-23 17:35:00|55.23|54.83|55.26|54.86|55.41|55.01|55.07|54.67|446
1750700400000|2025-06-23 17:40:00|55.27|54.87|55.2|54.8|55.28|54.88|55.04|54.64|380
1750700700000|2025-06-23 17:45:00|55.21|54.81|55.06|54.66|55.32|54.92|55|54.6|387
1750701000000|2025-06-23 17:50:00|55.07|54.67|54.97|54.57|55.1|54.7|54.88|54.48|348
1750701300000|2025-06-23 17:55:00|54.98|54.58|55.07|54.67|55.11|54.71|54.94|54.54|414
1750701600000|2025-06-23 18:00:00|55.06|54.66|55.37|54.97|55.56|55.16|55.06|54.66|416
1750701900000|2025-06-23 18:05:00|55.38|54.98|55.56|55.16|55.68|55.28|55.38|54.98|435
1750702200000|2025-06-23 18:10:00|55.55|55.15|55.27|54.87|55.66|55.26|55.26|54.86|372
1750702500000|2025-06-23 18:15:00|55.25|54.85|55.55|55.15|55.55|55.15|55.22|54.82|227
1750702800000|2025-06-23 18:20:00|55.56|55.16|55.42|55.02|55.58|55.18|55.31|54.91|276
1750703100000|2025-06-23 18:25:00|55.43|55.03|55.24|54.84|55.57|55.17|55.22|54.82|208
1750703400000|2025-06-23 18:30:00|55.23|54.83|55.5|55.1|55.54|55.14|55.22|54.82|267
1750703700000|2025-06-23 18:35:00|55.49|55.09|55.47|55.07|55.66|55.26|55.46|55.06|224
1750704000000|2025-06-23 18:40:00|55.46|55.06|55.59|55.19|55.64|55.24|55.43|55.03|203
1750704300000|2025-06-23 18:45:00|55.58|55.18|55.47|55.07|55.58|55.18|55.45|55.05|256
1750704600000|2025-06-23 18:50:00|55.48|55.08|55.46|55.06|55.54|55.14|55.33|54.93|184
1750704900000|2025-06-23 18:55:00|55.47|55.07|55.47|55.07|55.52|55.12|55.38|54.98|181
1750705200000|2025-06-23 19:00:00|55.46|55.06|55.52|55.12|55.66|55.26|55.45|55.05|232
1750705500000|2025-06-23 19:05:00|55.53|55.13|55.6|55.2|55.61|55.21|55.47|55.07|208
1750705800000|2025-06-23 19:10:00|55.59|55.19|55.68|55.28|55.82|55.42|55.58|55.18|197
1750706100000|2025-06-23 19:15:00|55.67|55.27|55.56|55.16|55.71|55.31|55.48|55.08|225
1750706400000|2025-06-23 19:20:00|55.55|55.15|55.71|55.31|55.75|55.35|55.52|55.12|316
1750706700000|2025-06-23 19:25:00|55.7|55.3|55.58|55.18|55.7|55.3|55.55|55.15|379
1750707000000|2025-06-23 19:30:00|55.57|55.17|55.37|54.97|55.59|55.19|55.33|54.93|307
1750707300000|2025-06-23 19:35:00|55.38|54.98|55.56|55.16|55.81|55.41|55.38|54.98|306
1750707600000|2025-06-23 19:40:00|55.55|55.15|55.43|55.03|55.56|55.16|55.38|54.98|149
1750707900000|2025-06-23 19:45:00|55.41|55.01|55.45|55.05|55.47|55.07|55.32|54.92|149
1750708200000|2025-06-23 19:50:00|55.46|55.06|55.72|55.32|55.74|55.34|55.43|55.03|242
1750708500000|2025-06-23 19:55:00|55.71|55.31|55.73|55.33|55.79|55.39|55.65|55.25|240
1750708800000|2025-06-23 20:00:00|55.72|55.32|55.63|55.23|55.83|55.43|55.57|55.17|299
1750709100000|2025-06-23 20:05:00|55.64|55.24|56.03|55.63|56.03|55.63|55.61|55.21|224
1750709400000|2025-06-23 20:10:00|56.04|55.64|56.22|55.82|56.47|56.07|56.03|55.63|263
1750709700000|2025-06-23 20:15:00|56.23|55.83|56.62|56.22|56.63|56.23|56.16|55.76|323
1750710000000|2025-06-23 20:20:00|56.61|56.21|56.69|56.29|56.73|56.33|56.47|56.07|249
1750710300000|2025-06-23 20:25:00|56.7|56.3|56.84|56.44|56.87|56.47|56.67|56.27|299
1750710600000|2025-06-23 20:30:00|56.85|56.45|56.56|56.16|56.86|56.46|56.47|56.07|283
1750710900000|2025-06-23 20:35:00|56.55|56.15|56.47|56.07|56.56|56.16|56.36|55.96|225
1750711200000|2025-06-23 20:40:00|56.51|56.11|56.39|55.99|56.58|56.18|56.3|55.9|168
1750711500000|2025-06-23 20:45:00|56.4|56|56.37|55.97|56.46|56.06|56.3|55.9|215
1750711800000|2025-06-23 20:50:00|56.36|55.96|56.21|55.81|56.4|56|56.19|55.79|177
1750712100000|2025-06-23 20:55:00|56.22|55.82|56.21|55.81|56.29|55.89|56.13|55.73|143
1750712400000|2025-06-23 21:00:00|56.22|55.82|56.53|56.13|56.53|56.13|56.22|55.82|144
1750712700000|2025-06-23 21:05:00|56.54|56.14|56.3|55.9|56.55|56.15|56.3|55.9|118
1750713000000|2025-06-23 21:10:00|56.29|55.89|56.47|56.07|56.53|56.13|56.29|55.89|131
1750713300000|2025-06-23 21:15:00|56.48|56.08|56.69|56.29|56.85|56.45|56.48|56.08|150
1750713600000|2025-06-23 21:20:00|56.7|56.3|56.79|56.39|56.8|56.4|56.63|56.23|125
1750713900000|2025-06-23 21:25:00|56.8|56.4|56.5|56.1|56.85|56.45|56.47|56.07|111
1750714200000|2025-06-23 21:30:00|56.49|56.09|56.5|56.1|56.66|56.26|56.45|56.05|123
1750714500000|2025-06-23 21:35:00|56.51|56.11|56.54|56.14|56.84|56.44|56.49|56.09|140
1750714800000|2025-06-23 21:40:00|56.55|56.15|56.53|56.13|56.55|56.15|56.43|56.03|45
1750715100000|2025-06-23 21:45:00|56.54|56.14|56.6|56.2|56.67|56.27|56.54|56.14|59
1750715400000|2025-06-23 21:50:00|56.59|56.19|56.68|56.28|56.8|56.4|56.59|56.19|75
1750715700000|2025-06-23 21:55:00|56.69|56.29|56.7|56.3|56.7|56.3|56.66|56.26|45
1750716000000|2025-06-23 22:00:00|56.71|56.31|57.33|56.93|57.34|56.94|56.68|56.28|268
1750716300000|2025-06-23 22:05:00|57.31|56.91|57.81|57.41|57.88|57.48|57.31|56.91|344
1750716600000|2025-06-23 22:10:00|57.82|57.42|58.24|57.84|58.28|57.88|57.81|57.41|445
1750716900000|2025-06-23 22:15:00|58.23|57.83|58.21|57.81|58.32|57.92|58.03|57.63|436
1750717200000|2025-06-23 22:20:00|58.19|57.79|58.71|58.31|58.76|58.36|58.16|57.76|336
1750717500000|2025-06-23 22:25:00|58.7|58.3|58.74|58.34|58.81|58.41|58.55|58.15|457
1750717800000|2025-06-23 22:30:00|58.72|58.32|58.55|58.15|58.84|58.44|58.4|58|413
1750718100000|2025-06-23 22:35:00|58.54|58.14|58.41|58.01|58.6|58.2|58.34|57.94|388
1750718400000|2025-06-23 22:40:00|58.4|58|58.05|57.65|58.4|58|57.9|57.5|330
1750718700000|2025-06-23 22:45:00|58.06|57.66|58.47|58.07|58.49|58.09|57.92|57.52|258
1750719000000|2025-06-23 22:50:00|58.48|58.08|58.36|57.96|58.5|58.1|58.25|57.85|279
1750719300000|2025-06-23 22:55:00|58.35|57.95|58.61|58.21|58.76|58.36|58.14|57.74|248
1750719600000|2025-06-23 23:00:00|58.6|58.2|58.39|57.99|58.64|58.24|58.37|57.97|290
1750719900000|2025-06-23 23:05:00|58.4|58|58.44|58.04|58.49|58.09|58.3|57.9|229
1750720200000|2025-06-23 23:10:00|58.43|58.03|58.56|58.16|58.62|58.22|58.41|58.01|271
1750720500000|2025-06-23 23:15:00|58.54|58.14|58.45|58.05|58.73|58.33|58.42|58.02|324
1750720800000|2025-06-23 23:20:00|58.46|58.06|58.52|58.12|58.63|58.23|58.42|58.02|212
1750721100000|2025-06-23 23:25:00|58.51|58.11|58.47|58.07|58.54|58.14|58.39|57.99|202
1750721400000|2025-06-23 23:30:00|58.46|58.06|58.43|58.03|58.62|58.22|58.38|57.98|294
1750721700000|2025-06-23 23:35:00|58.42|58.02|58.48|58.08|58.49|58.09|58.36|57.96|226
1750722000000|2025-06-23 23:40:00|58.47|58.07|58.49|58.09|58.54|58.14|58.43|58.03|288
1750722300000|2025-06-23 23:45:00|58.5|58.1|58.5|58.1|58.57|58.17|58.42|58.02|314
1750722600000|2025-06-23 23:50:00|58.49|58.09|58.53|58.13|58.57|58.17|58.48|58.08|324
1750722900000|2025-06-23 23:55:00|58.5|58.1|58.47|58.07|58.57|58.17|58.39|57.99|365
1750723200000|2025-06-24 00:00:00|58.45|58.05|58.55|58.15|58.57|58.17|58.45|58.05|367
1750723500000|2025-06-24 00:05:00|58.56|58.16|58.66|58.26|58.69|58.29|58.51|58.11|419
1750723800000|2025-06-24 00:10:00|58.65|58.25|58.47|58.07|58.69|58.29|58.45|58.05|332
1750724100000|2025-06-24 00:15:00|58.48|58.08|58.29|57.89|58.55|58.15|58.24|57.84|261
1750724400000|2025-06-24 00:20:00|58.3|57.9|58.29|57.89|58.43|58.03|58.26|57.86|182
1750724700000|2025-06-24 00:25:00|58.27|57.87|58.2|57.8|58.33|57.93|58.2|57.8|142
1750725000000|2025-06-24 00:30:00|58.22|57.82|58.22|57.82|58.29|57.89|58.09|57.69|160
1750725300000|2025-06-24 00:35:00|58.21|57.81|58.24|57.84|58.31|57.91|58.12|57.72|124
1750725600000|2025-06-24 00:40:00|58.22|57.82|58.33|57.93|58.33|57.93|58.13|57.73|122
1750725900000|2025-06-24 00:45:00|58.3|57.9|58.05|57.65|58.3|57.9|58.02|57.62|168
1750726200000|2025-06-24 00:50:00|58.04|57.64|58.08|57.68|58.15|57.75|57.99|57.59|174
1750726500000|2025-06-24 00:55:00|58.05|57.65|58.15|57.75|58.26|57.86|58.05|57.65|258
1750726800000|2025-06-24 01:00:00|58.16|57.76|58.11|57.71|58.24|57.84|58.04|57.64|156
1750727100000|2025-06-24 01:05:00|58.13|57.73|58.19|57.79|58.3|57.9|58.11|57.71|171
1750727400000|2025-06-24 01:10:00|58.18|57.78|58.24|57.84|58.24|57.84|58.12|57.72|254
1750727700000|2025-06-24 01:15:00|58.22|57.82|58.18|57.78|58.24|57.84|58.1|57.7|191
1750728000000|2025-06-24 01:20:00|58.17|57.77|58.31|57.91|58.33|57.93|58.05|57.65|261
1750728300000|2025-06-24 01:25:00|58.33|57.93|58.3|57.9|58.43|58.03|58.28|57.88|255
1750728600000|2025-06-24 01:30:00|58.31|57.91|58.18|57.78|58.38|57.98|58.15|57.75|234
1750728900000|2025-06-24 01:35:00|58.17|57.77|58.18|57.78|58.23|57.83|58.16|57.76|85
1750729200000|2025-06-24 01:40:00|58.17|57.77|58.18|57.78|58.21|57.81|58.12|57.72|169
1750729500000|2025-06-24 01:45:00|58.15|57.75|58.19|57.79|58.21|57.81|58.08|57.68|244
1750729800000|2025-06-24 01:50:00|58.17|57.77|58.23|57.83|58.28|57.88|58.13|57.73|308
1750730100000|2025-06-24 01:55:00|58.22|57.82|58.38|57.98|58.38|57.98|58.22|57.82|157
1750730400000|2025-06-24 02:00:00|58.37|57.97|58.25|57.85|58.37|57.97|58.24|57.84|190
1750730700000|2025-06-24 02:05:00|58.24|57.84|58.04|57.64|58.24|57.84|58.01|57.61|157
1750731000000|2025-06-24 02:10:00|58.03|57.63|58.05|57.65|58.08|57.68|57.95|57.55|208
1750731300000|2025-06-24 02:15:00|58.04|57.64|57.93|57.53|58.07|57.67|57.86|57.46|188
1750731600000|2025-06-24 02:20:00|57.91|57.51|58.14|57.74|58.14|57.74|57.89|57.49|294
1750731900000|2025-06-24 02:25:00|58.11|57.71|58.15|57.75|58.17|57.77|58.07|57.67|190
1750732200000|2025-06-24 02:30:00|58.14|57.74|58.18|57.78|58.2|57.8|58.09|57.69|154
1750732500000|2025-06-24 02:35:00|58.19|57.79|58.05|57.65|58.2|57.8|58.02|57.62|125
1750732800000|2025-06-24 02:40:00|58.03|57.63|58.1|57.7|58.11|57.71|58|57.6|135
1750733100000|2025-06-24 02:45:00|58.09|57.69|58.02|57.62|58.1|57.7|57.98|57.58|200
1750733400000|2025-06-24 02:50:00|58.01|57.61|57.96|57.56|58.05|57.65|57.92|57.52|254
1750733700000|2025-06-24 02:55:00|57.97|57.57|57.96|57.56|58.02|57.62|57.91|57.51|222
1750734000000|2025-06-24 03:00:00|57.95|57.55|58|57.6|58.03|57.63|57.92|57.52|145
1750734300000|2025-06-24 03:05:00|58.01|57.61|58.14|57.74|58.15|57.75|58.01|57.61|130
1750734600000|2025-06-24 03:10:00|58.13|57.73|58.2|57.8|58.23|57.83|58.11|57.71|90
1750734900000|2025-06-24 03:15:00|58.18|57.78|58.27|57.87|58.28|57.88|58.17|57.77|124
1750735200000|2025-06-24 03:20:00|58.28|57.88|58.29|57.89|58.34|57.94|58.21|57.81|155
1750735500000|2025-06-24 03:25:00|58.28|57.88|58.29|57.89|58.34|57.94|58.23|57.83|107
1750735800000|2025-06-24 03:30:00|58.3|57.9|58.37|57.97|58.37|57.97|58.28|57.88|123
1750736100000|2025-06-24 03:35:00|58.35|57.95|58.37|57.97|58.42|58.02|58.23|57.83|196
1750736400000|2025-06-24 03:40:00|58.35|57.95|58.2|57.8|58.37|57.97|58.14|57.74|189
1750736700000|2025-06-24 03:45:00|58.18|57.78|58.27|57.87|58.27|57.87|58.15|57.75|138
1750737000000|2025-06-24 03:50:00|58.26|57.86|58.27|57.87|58.27|57.87|58.17|57.77|92
1750737300000|2025-06-24 03:55:00|58.25|57.85|58.23|57.83|58.27|57.87|58.18|57.78|124
1750737600000|2025-06-24 04:00:00|58.22|57.82|58.28|57.88|58.3|57.9|58.18|57.78|199
1750737900000|2025-06-24 04:05:00|58.27|57.87|58.24|57.84|58.3|57.9|58.19|57.79|177
1750738200000|2025-06-24 04:10:00|58.21|57.81|58.15|57.75|58.26|57.86|58.13|57.73|117
1750738500000|2025-06-24 04:15:00|58.13|57.73|58.18|57.78|58.25|57.85|58.12|57.72|202
1750738800000|2025-06-24 04:20:00|58.17|57.77|58.23|57.83|58.24|57.84|58.13|57.73|152
1750739100000|2025-06-24 04:25:00|58.22|57.82|58.25|57.85|58.26|57.86|58.19|57.79|73
1750739400000|2025-06-24 04:30:00|58.24|57.84|58.28|57.88|58.32|57.92|58.24|57.84|164
1750739700000|2025-06-24 04:35:00|58.27|57.87|58.27|57.87|58.32|57.92|58.2|57.8|240
1750740000000|2025-06-24 04:40:00|58.26|57.86|58.27|57.87|58.28|57.88|58.22|57.82|194
1750740300000|2025-06-24 04:45:00|58.26|57.86|58.39|57.99|58.39|57.99|58.22|57.82|95
1750740600000|2025-06-24 04:50:00|58.37|57.97|58.32|57.92|58.46|58.06|58.31|57.91|295
1750740900000|2025-06-24 04:55:00|58.33|57.93|58.4|58|58.42|58.02|58.31|57.91|311
1750741200000|2025-06-24 05:00:00|58.38|57.98|58.39|57.99|58.43|58.03|58.36|57.96|270
1750741500000|2025-06-24 05:05:00|58.37|57.97|58.41|58.01|58.43|58.03|58.34|57.94|382
1750741800000|2025-06-24 05:10:00|58.42|58.02|58.64|58.24|58.65|58.25|58.41|58.01|271
1750742100000|2025-06-24 05:15:00|58.63|58.23|58.59|58.19|58.73|58.33|58.51|58.11|249
1750742400000|2025-06-24 05:20:00|58.58|58.18|58.77|58.37|58.77|58.37|58.57|58.17|339
1750742700000|2025-06-24 05:25:00|58.76|58.36|58.89|58.49|58.9|58.5|58.69|58.29|254
1750743000000|2025-06-24 05:30:00|58.88|58.48|58.95|58.55|58.95|58.55|58.73|58.33|238
1750743300000|2025-06-24 05:35:00|58.96|58.56|59.26|58.86|59.28|58.88|58.94|58.54|212
1750743600000|2025-06-24 05:40:00|59.27|58.87|59.3|58.9|59.3|58.9|59.17|58.77|196
1750743900000|2025-06-24 05:45:00|59.29|58.89|59.34|58.94|59.38|58.98|59.22|58.82|142
1750744200000|2025-06-24 05:50:00|59.35|58.95|59.48|59.08|59.48|59.08|59.27|58.87|263
1750744500000|2025-06-24 05:55:00|59.47|59.07|59.54|59.14|59.56|59.16|59.42|59.02|267
1750744800000|2025-06-24 06:00:00|59.51|59.11|59.39|58.99|59.58|59.18|59.36|58.96|289
1750745100000|2025-06-24 06:05:00|59.37|58.97|59.25|58.85|59.39|58.99|59.17|58.77|243
1750745400000|2025-06-24 06:10:00|59.24|58.84|59.09|58.69|59.27|58.87|59.01|58.61|322
1750745700000|2025-06-24 06:15:00|59.08|58.68|59.21|58.81|59.23|58.83|59.08|58.68|406
1750746000000|2025-06-24 06:20:00|59.2|58.8|59.17|58.77|59.36|58.96|59.14|58.74|274
1750746300000|2025-06-24 06:25:00|59.15|58.75|59.2|58.8|59.25|58.85|59.15|58.75|252
1750746600000|2025-06-24 06:30:00|59.21|58.81|59.16|58.76|59.23|58.83|59.1|58.7|390
1750746900000|2025-06-24 06:35:00|59.15|58.75|59.22|58.82|59.35|58.95|59.15|58.75|324
1750747200000|2025-06-24 06:40:00|59.2|58.8|59.38|58.98|59.4|59|59.2|58.8|301
1750747500000|2025-06-24 06:45:00|59.37|58.97|59.5|59.1|59.6|59.2|59.32|58.92|222
1750747800000|2025-06-24 06:50:00|59.49|59.09|59.53|59.13|59.56|59.16|59.34|58.94|274
1750748100000|2025-06-24 06:55:00|59.52|59.12|59.44|59.04|59.55|59.15|59.41|59.01|209
1750748400000|2025-06-24 07:00:00|59.41|59.01|59.5|59.1|59.57|59.17|59.34|58.94|199
1750748700000|2025-06-24 07:05:00|59.49|59.09|59.38|58.98|59.52|59.12|59.35|58.95|196
1750749000000|2025-06-24 07:10:00|59.37|58.97|59.26|58.86|59.37|58.97|59.2|58.8|201
1750749300000|2025-06-24 07:15:00|59.24|58.84|59.52|59.12|59.58|59.18|59.22|58.82|198
1750749600000|2025-06-24 07:20:00|59.51|59.11|59.45|59.05|59.55|59.15|59.43|59.03|168
1750749900000|2025-06-24 07:25:00|59.47|59.07|59.32|58.92|59.55|59.15|59.32|58.92|199
1750750200000|2025-06-24 07:30:00|59.31|58.91|58.92|58.52|59.33|58.93|58.81|58.41|313
1750750500000|2025-06-24 07:35:00|58.94|58.54|58.77|58.37|58.95|58.55|58.71|58.31|323
1750750800000|2025-06-24 07:40:00|58.76|58.36|58.73|58.33|58.83|58.43|58.67|58.27|197
1750751100000|2025-06-24 07:45:00|58.72|58.32|58.63|58.23|58.74|58.34|58.58|58.18|173
1750751400000|2025-06-24 07:50:00|58.64|58.24|58.57|58.17|58.71|58.31|58.42|58.02|230
1750751700000|2025-06-24 07:55:00|58.56|58.16|58.45|58.05|58.57|58.17|58.41|58.01|256
1750752000000|2025-06-24 08:00:00|58.43|58.03|58.32|57.92|58.55|58.15|58.2|57.8|347
1750752300000|2025-06-24 08:05:00|58.29|57.89|58.26|57.86|58.31|57.91|58.11|57.71|464
1750752600000|2025-06-24 08:10:00|58.27|57.87|58.26|57.86|58.3|57.9|58.13|57.73|361
1750752900000|2025-06-24 08:15:00|58.25|57.85|58.09|57.69|58.27|57.87|57.96|57.56|359
1750753200000|2025-06-24 08:20:00|58.1|57.7|58.32|57.92|58.45|58.05|58.02|57.62|401
1750753500000|2025-06-24 08:25:00|58.34|57.94|58.41|58.01|58.41|58.01|58.24|57.84|337
1750753800000|2025-06-24 08:30:00|58.4|58|58.22|57.82|58.52|58.12|58.14|57.74|374
1750754100000|2025-06-24 08:35:00|58.21|57.81|58.27|57.87|58.34|57.94|58.19|57.79|332
1750754400000|2025-06-24 08:40:00|58.25|57.85|58.27|57.87|58.31|57.91|58.2|57.8|411
1750754700000|2025-06-24 08:45:00|58.26|57.86|58.16|57.76|58.29|57.89|58.07|57.67|445
1750755000000|2025-06-24 08:50:00|58.14|57.74|58.14|57.74|58.24|57.84|58.09|57.69|321
1750755300000|2025-06-24 08:55:00|58.12|57.72|58.19|57.79|58.22|57.82|58.11|57.71|452
1750755600000|2025-06-24 09:00:00|58.21|57.81|58.21|57.81|58.26|57.86|58.14|57.74|396
1750755900000|2025-06-24 09:05:00|58.19|57.79|58.22|57.82|58.42|58.02|58.17|57.77|281
1750756200000|2025-06-24 09:10:00|58.23|57.83|58.24|57.84|58.26|57.86|58.16|57.76|301
1750756500000|2025-06-24 09:15:00|58.23|57.83|58.32|57.92|58.34|57.94|58.16|57.76|382
1750756800000|2025-06-24 09:20:00|58.31|57.91|58.53|58.13|58.54|58.14|58.31|57.91|301
1750757100000|2025-06-24 09:25:00|58.52|58.12|58.78|58.38|58.95|58.55|58.49|58.09|264
1750757400000|2025-06-24 09:30:00|58.79|58.39|58.68|58.28|58.88|58.48|58.67|58.27|431
1750757700000|2025-06-24 09:35:00|58.7|58.3|58.45|58.05|58.73|58.33|58.38|57.98|402
1750758000000|2025-06-24 09:40:00|58.43|58.03|58.48|58.08|58.49|58.09|58.33|57.93|283
1750758300000|2025-06-24 09:45:00|58.46|58.06|58.53|58.13|58.56|58.16|58.42|58.02|228
1750758600000|2025-06-24 09:50:00|58.52|58.12|58.51|58.11|58.54|58.14|58.44|58.04|275
1750758900000|2025-06-24 09:55:00|58.53|58.13|58.45|58.05|58.53|58.13|58.41|58.01|238
1750759200000|2025-06-24 10:00:00|58.47|58.07|58.41|58.01|58.58|58.18|58.35|57.95|271
1750759500000|2025-06-24 10:05:00|58.4|58|58.46|58.06|58.54|58.14|58.35|57.95|282
1750759800000|2025-06-24 10:10:00|58.47|58.07|58.46|58.06|58.54|58.14|58.43|58.03|169
1750760100000|2025-06-24 10:15:00|58.47|58.07|58.51|58.11|58.52|58.12|58.4|58|219
1750760400000|2025-06-24 10:20:00|58.52|58.12|58.45|58.05|58.64|58.24|58.41|58.01|279
1750760700000|2025-06-24 10:25:00|58.44|58.04|58.39|57.99|58.46|58.06|58.34|57.94|303
1750761000000|2025-06-24 10:30:00|58.36|57.96|58.38|57.98|58.42|58.02|58.28|57.88|350
1750761300000|2025-06-24 10:35:00|58.37|57.97|58.47|58.07|58.5|58.1|58.35|57.95|387
1750761600000|2025-06-24 10:40:00|58.48|58.08|58.33|57.93|58.5|58.1|58.29|57.89|205
1750761900000|2025-06-24 10:45:00|58.32|57.92|58.31|57.91|58.44|58.04|58.3|57.9|235
1750762200000|2025-06-24 10:50:00|58.33|57.93|58.42|58.02|58.42|58.02|58.31|57.91|203
1750762500000|2025-06-24 10:55:00|58.41|58.01|58.5|58.1|58.5|58.1|58.4|58|93
1750762800000|2025-06-24 11:00:00|58.48|58.08|58.59|58.19|58.6|58.2|58.46|58.06|183
1750763100000|2025-06-24 11:05:00|58.6|58.2|58.35|57.95|58.6|58.2|58.31|57.91|187
1750763400000|2025-06-24 11:10:00|58.34|57.94|58.34|57.94|58.42|58.02|58.25|57.85|250
1750763700000|2025-06-24 11:15:00|58.35|57.95|58.25|57.85|58.43|58.03|58.21|57.81|219
1750764000000|2025-06-24 11:20:00|58.24|57.84|58.25|57.85|58.25|57.85|58.13|57.73|258
1750764300000|2025-06-24 11:25:00|58.24|57.84|58.59|58.19|58.6|58.2|58.21|57.81|267
1750764600000|2025-06-24 11:30:00|58.57|58.17|58.58|58.18|58.67|58.27|58.54|58.14|212
1750764900000|2025-06-24 11:35:00|58.56|58.16|58.57|58.17|58.66|58.26|58.49|58.09|205
1750765200000|2025-06-24 11:40:00|58.56|58.16|58.56|58.16|58.59|58.19|58.48|58.08|206
1750765500000|2025-06-24 11:45:00|58.55|58.15|58.66|58.26|58.66|58.26|58.55|58.15|238
1750765800000|2025-06-24 11:50:00|58.65|58.25|58.6|58.2|58.66|58.26|58.55|58.15|254
1750766100000|2025-06-24 11:55:00|58.61|58.21|58.73|58.33|58.74|58.34|58.58|58.18|304
1750766400000|2025-06-24 12:00:00|58.72|58.32|58.96|58.56|58.96|58.56|58.71|58.31|295
1750766700000|2025-06-24 12:05:00|58.97|58.57|58.96|58.56|58.97|58.57|58.91|58.51|263
1750767000000|2025-06-24 12:10:00|58.95|58.55|58.82|58.42|58.99|58.59|58.79|58.39|342
1750767300000|2025-06-24 12:15:00|58.83|58.43|58.64|58.24|58.9|58.5|58.6|58.2|294
1750767600000|2025-06-24 12:20:00|58.63|58.23|58.51|58.11|58.68|58.28|58.51|58.11|231
1750767900000|2025-06-24 12:25:00|58.49|58.09|58.54|58.14|58.58|58.18|58.44|58.04|383
1750768200000|2025-06-24 12:30:00|58.52|58.12|58.45|58.05|58.57|58.17|58.41|58.01|424
1750768500000|2025-06-24 12:35:00|58.47|58.07|58.47|58.07|58.56|58.16|58.4|58|447
1750768800000|2025-06-24 12:40:00|58.46|58.06|58.53|58.13|58.53|58.13|58.37|57.97|484
1750769100000|2025-06-24 12:45:00|58.52|58.12|58.51|58.11|58.66|58.26|58.45|58.05|454
1750769400000|2025-06-24 12:50:00|58.52|58.12|58.53|58.13|58.58|58.18|58.47|58.07|477
1750769700000|2025-06-24 12:55:00|58.52|58.12|58.58|58.18|58.65|58.25|58.51|58.11|374
1750770000000|2025-06-24 13:00:00|58.57|58.17|58.58|58.18|58.6|58.2|58.48|58.08|359
1750770300000|2025-06-24 13:05:00|58.57|58.17|58.58|58.18|58.65|58.25|58.49|58.09|405
1750770600000|2025-06-24 13:10:00|58.57|58.17|58.53|58.13|58.6|58.2|58.37|57.97|445
1750770900000|2025-06-24 13:15:00|58.52|58.12|58.61|58.21|58.75|58.35|58.52|58.12|391
1750771200000|2025-06-24 13:20:00|58.6|58.2|58.39|57.99|58.64|58.24|58.38|57.98|474
1750771500000|2025-06-24 13:25:00|58.35|57.95|58.42|58.02|58.56|58.16|58.31|57.91|465
1750771800000|2025-06-24 13:30:00|58.41|58.01|58.23|57.83|58.45|58.05|58.2|57.8|474
1750772100000|2025-06-24 13:35:00|58.24|57.84|58.59|58.19|58.72|58.32|58.18|57.78|423
1750772400000|2025-06-24 13:40:00|58.6|58.2|58.41|58.01|58.61|58.21|58.32|57.92|484
1750772700000|2025-06-24 13:45:00|58.4|58|58.44|58.04|58.63|58.23|58.4|58|414
1750773000000|2025-06-24 13:50:00|58.45|58.05|58.29|57.89|58.45|58.05|58.25|57.85|429
1750773300000|2025-06-24 13:55:00|58.3|57.9|58.38|57.98|58.42|58.02|58.22|57.82|392
1750773600000|2025-06-24 14:00:00|58.37|57.97|58.56|58.16|58.58|58.18|58.37|57.97|475
1750773900000|2025-06-24 14:05:00|58.55|58.15|58.58|58.18|58.73|58.33|58.41|58.01|438
1750774200000|2025-06-24 14:10:00|58.57|58.17|58.69|58.29|58.72|58.32|58.45|58.05|485
1750774500000|2025-06-24 14:15:00|58.7|58.3|58.92|58.52|58.92|58.52|58.63|58.23|404
1750774800000|2025-06-24 14:20:00|58.91|58.51|58.78|58.38|59|58.6|58.65|58.25|350
1750775100000|2025-06-24 14:25:00|58.79|58.39|58.75|58.35|58.86|58.46|58.67|58.27|365
1750775400000|2025-06-24 14:30:00|58.76|58.36|58.86|58.46|58.86|58.46|58.63|58.23|338
1750775700000|2025-06-24 14:35:00|58.85|58.45|58.97|58.57|58.98|58.58|58.79|58.39|339
1750776000000|2025-06-24 14:40:00|58.98|58.58|59.04|58.64|59.07|58.67|58.92|58.52|258
1750776300000|2025-06-24 14:45:00|59.03|58.63|58.77|58.37|59.04|58.64|58.73|58.33|348
1750776600000|2025-06-24 14:50:00|58.76|58.36|58.75|58.35|58.81|58.41|58.6|58.2|339
1750776900000|2025-06-24 14:55:00|58.72|58.32|58.79|58.39|58.86|58.46|58.7|58.3|345
1750777200000|2025-06-24 15:00:00|58.8|58.4|59|58.6|59.02|58.62|58.8|58.4|445
1750777500000|2025-06-24 15:05:00|59.01|58.61|58.82|58.42|59.05|58.65|58.76|58.36|380
1750777800000|2025-06-24 15:10:00|58.81|58.41|58.72|58.32|58.83|58.43|58.63|58.23|340
1750778100000|2025-06-24 15:15:00|58.73|58.33|58.65|58.25|58.79|58.39|58.59|58.19|350
1750778400000|2025-06-24 15:20:00|58.64|58.24|58.8|58.4|58.88|58.48|58.62|58.22|401
1750778700000|2025-06-24 15:25:00|58.81|58.41|58.7|58.3|58.82|58.42|58.67|58.27|403
1750779000000|2025-06-24 15:30:00|58.71|58.31|58.62|58.22|58.73|58.33|58.47|58.07|346
1750779300000|2025-06-24 15:35:00|58.61|58.21|58.54|58.14|58.67|58.27|58.46|58.06|437
1750779600000|2025-06-24 15:40:00|58.55|58.15|58.39|57.99|58.58|58.18|58.34|57.94|301
1750779900000|2025-06-24 15:45:00|58.4|58|58.47|58.07|58.49|58.09|58.31|57.91|394
1750780200000|2025-06-24 15:50:00|58.46|58.06|58.69|58.29|58.79|58.39|58.44|58.04|463
1750780500000|2025-06-24 15:55:00|58.68|58.28|58.59|58.19|58.73|58.33|58.45|58.05|344
1750780800000|2025-06-24 16:00:00|58.6|58.2|58.65|58.25|58.76|58.36|58.59|58.19|288
1750781100000|2025-06-24 16:05:00|58.66|58.26|58.56|58.16|58.69|58.29|58.51|58.11|358
1750781400000|2025-06-24 16:10:00|58.55|58.15|58.57|58.17|58.65|58.25|58.48|58.08|357
1750781700000|2025-06-24 16:15:00|58.56|58.16|58.77|58.37|58.84|58.44|58.56|58.16|403
1750782000000|2025-06-24 16:20:00|58.78|58.38|58.89|58.49|58.9|58.5|58.74|58.34|407
1750782300000|2025-06-24 16:25:00|58.9|58.5|58.88|58.48|58.98|58.58|58.86|58.46|404
1750782600000|2025-06-24 16:30:00|58.87|58.47|58.68|58.28|58.91|58.51|58.66|58.26|506
1750782900000|2025-06-24 16:35:00|58.69|58.29|58.73|58.33|58.79|58.39|58.67|58.27|320
1750783200000|2025-06-24 16:40:00|58.74|58.34|59.14|58.74|59.19|58.79|58.67|58.27|353
1750783500000|2025-06-24 16:45:00|59.15|58.75|59.13|58.73|59.19|58.79|59|58.6|467
1750783800000|2025-06-24 16:50:00|59.12|58.72|59.23|58.83|59.25|58.85|59.06|58.66|357
1750784100000|2025-06-24 16:55:00|59.24|58.84|59.43|59.03|59.45|59.05|59.15|58.75|247
1750784400000|2025-06-24 17:00:00|59.44|59.04|59.35|58.95|59.47|59.07|59.29|58.89|342
1750784700000|2025-06-24 17:05:00|59.34|58.94|59.12|58.72|59.37|58.97|59.08|58.68|519
1750785000000|2025-06-24 17:10:00|59.13|58.73|59|58.6|59.15|58.75|58.93|58.53|478
1750785300000|2025-06-24 17:15:00|59.01|58.61|59.03|58.63|59.11|58.71|58.96|58.56|444
1750785600000|2025-06-24 17:20:00|59.04|58.64|58.8|58.4|59.1|58.7|58.7|58.3|423
1750785900000|2025-06-24 17:25:00|58.79|58.39|58.69|58.29|58.8|58.4|58.61|58.21|354
1750786200000|2025-06-24 17:30:00|58.7|58.3|58.72|58.32|58.76|58.36|58.6|58.2|371
1750786500000|2025-06-24 17:35:00|58.73|58.33|58.85|58.45|58.85|58.45|58.64|58.24|325
1750786800000|2025-06-24 17:40:00|58.84|58.44|58.95|58.55|58.97|58.57|58.81|58.41|253
1750787100000|2025-06-24 17:45:00|58.94|58.54|59.02|58.62|59.11|58.71|58.92|58.52|345
1750787400000|2025-06-24 17:50:00|59.01|58.61|58.96|58.56|59.05|58.65|58.9|58.5|286
1750787700000|2025-06-24 17:55:00|58.94|58.54|58.85|58.45|58.95|58.55|58.77|58.37|301
1750788000000|2025-06-24 18:00:00|58.86|58.46|58.67|58.27|58.95|58.55|58.65|58.25|294
1750788300000|2025-06-24 18:05:00|58.68|58.28|58.79|58.39|58.8|58.4|58.61|58.21|297
1750788600000|2025-06-24 18:10:00|58.78|58.38|58.64|58.24|58.8|58.4|58.61|58.21|283
1750788900000|2025-06-24 18:15:00|58.63|58.23|58.47|58.07|58.66|58.26|58.4|58|303
1750789200000|2025-06-24 18:20:00|58.44|58.04|58.57|58.17|58.58|58.18|58.44|58.04|341
1750789500000|2025-06-24 18:25:00|58.56|58.16|58.64|58.24|58.64|58.24|58.44|58.04|316
1750789800000|2025-06-24 18:30:00|58.63|58.23|58.53|58.13|58.63|58.23|58.42|58.02|304
1750790100000|2025-06-24 18:35:00|58.54|58.14|58.57|58.17|58.61|58.21|58.49|58.09|438
1750790400000|2025-06-24 18:40:00|58.55|58.15|58.52|58.12|58.61|58.21|58.46|58.06|386
1750790700000|2025-06-24 18:45:00|58.53|58.13|58.53|58.13|58.59|58.19|58.45|58.05|366
1750791000000|2025-06-24 18:50:00|58.54|58.14|58.45|58.05|58.6|58.2|58.42|58.02|349
1750791300000|2025-06-24 18:55:00|58.43|58.03|58.43|58.03|58.48|58.08|58.37|57.97|274
1750791600000|2025-06-24 19:00:00|58.44|58.04|58.36|57.96|58.45|58.05|58.27|57.87|267
1750791900000|2025-06-24 19:05:00|58.37|57.97|58.41|58.01|58.48|58.08|58.33|57.93|323
1750792200000|2025-06-24 19:10:00|58.4|58|58.36|57.96|58.42|58.02|58.3|57.9|173
1750792500000|2025-06-24 19:15:00|58.35|57.95|58.55|58.15|58.59|58.19|58.35|57.95|200
1750792800000|2025-06-24 19:20:00|58.56|58.16|58.52|58.12|58.62|58.22|58.51|58.11|183
1750793100000|2025-06-24 19:25:00|58.54|58.14|58.47|58.07|58.54|58.14|58.43|58.03|216
1750793400000|2025-06-24 19:30:00|58.46|58.06|58.49|58.09|58.59|58.19|58.44|58.04|265
1750793700000|2025-06-24 19:35:00|58.47|58.07|58.33|57.93|58.58|58.18|58.3|57.9|153
1750794000000|2025-06-24 19:40:00|58.34|57.94|58.36|57.96|58.47|58.07|58.31|57.91|308
1750794300000|2025-06-24 19:45:00|58.35|57.95|58.25|57.85|58.37|57.97|58.16|57.76|257
1750794600000|2025-06-24 19:50:00|58.24|57.84|58.35|57.95|58.38|57.98|58.19|57.79|364
1750794900000|2025-06-24 19:55:00|58.34|57.94|58.51|58.11|58.51|58.11|58.3|57.9|250
1750795200000|2025-06-24 20:00:00|58.5|58.1|58.41|58.01|58.54|58.14|58.37|57.97|291
1750795500000|2025-06-24 20:05:00|58.4|58|58.36|57.96|58.48|58.08|58.32|57.92|319
1750795800000|2025-06-24 20:10:00|58.37|57.97|58.37|57.97|58.43|58.03|58.31|57.91|403
1750796100000|2025-06-24 20:15:00|58.34|57.94|58.52|58.12|58.52|58.12|58.32|57.92|342
1750796400000|2025-06-24 20:20:00|58.51|58.11|58.56|58.16|58.57|58.17|58.47|58.07|258
1750796700000|2025-06-24 20:25:00|58.54|58.14|58.64|58.24|58.64|58.24|58.5|58.1|212
1750797000000|2025-06-24 20:30:00|58.63|58.23|58.66|58.26|58.72|58.32|58.61|58.21|195
1750797300000|2025-06-24 20:35:00|58.67|58.27|58.66|58.26|58.71|58.31|58.62|58.22|132
1750797600000|2025-06-24 20:40:00|58.68|58.28|58.71|58.31|58.72|58.32|58.65|58.25|164
1750797900000|2025-06-24 20:45:00|58.7|58.3|58.84|58.44|58.86|58.46|58.7|58.3|113
1750798200000|2025-06-24 20:50:00|58.83|58.43|58.83|58.43|58.84|58.44|58.73|58.33|80
1750798500000|2025-06-24 20:55:00|58.84|58.44|58.95|58.55|58.97|58.57|58.82|58.42|150
1750798800000|2025-06-24 21:00:00|58.94|58.54|58.68|58.28|58.95|58.55|58.68|58.28|138
1750799100000|2025-06-24 21:05:00|58.69|58.29|58.72|58.32|58.73|58.33|58.62|58.22|129
1750799400000|2025-06-24 21:10:00|58.71|58.31|58.76|58.36|58.79|58.39|58.68|58.28|128
1750799700000|2025-06-24 21:15:00|58.75|58.35|58.77|58.37|58.79|58.39|58.7|58.3|122
1750800000000|2025-06-24 21:20:00|58.76|58.36|58.87|58.47|58.89|58.49|58.76|58.36|100
1750800300000|2025-06-24 21:25:00|58.86|58.46|58.85|58.45|58.89|58.49|58.78|58.38|67
1750800600000|2025-06-24 21:30:00|58.86|58.46|58.89|58.49|58.94|58.54|58.86|58.46|67
1750800900000|2025-06-24 21:35:00|58.88|58.48|58.78|58.38|58.91|58.51|58.75|58.35|92
1750801200000|2025-06-24 21:40:00|58.77|58.37|58.8|58.4|58.82|58.42|58.76|58.36|71
1750801500000|2025-06-24 21:45:00|58.81|58.41|58.96|58.56|58.96|58.56|58.8|58.4|70
1750801800000|2025-06-24 21:50:00|58.95|58.55|58.92|58.52|58.99|58.59|58.85|58.45|87
1750802100000|2025-06-24 21:55:00|58.93|58.53|58.94|58.54|59|58.6|58.87|58.47|93
1750802400000|2025-06-24 22:00:00|58.93|58.53|58.67|58.27|58.95|58.55|58.67|58.27|262
1750802700000|2025-06-24 22:05:00|58.68|58.28|58.85|58.45|58.87|58.47|58.6|58.2|288
1750803000000|2025-06-24 22:10:00|58.84|58.44|58.78|58.38|58.85|58.45|58.76|58.36|273
1750803300000|2025-06-24 22:15:00|58.79|58.39|58.81|58.41|58.95|58.55|58.74|58.34|266
1750803600000|2025-06-24 22:20:00|58.8|58.4|58.75|58.35|58.83|58.43|58.73|58.33|377
1750803900000|2025-06-24 22:25:00|58.76|58.36|58.83|58.43|58.85|58.45|58.7|58.3|404
1750804200000|2025-06-24 22:30:00|58.85|58.45|58.74|58.34|58.88|58.48|58.72|58.32|440
1750804500000|2025-06-24 22:35:00|58.75|58.35|58.77|58.37|58.77|58.37|58.68|58.28|262
1750804800000|2025-06-24 22:40:00|58.75|58.35|58.89|58.49|58.9|58.5|58.74|58.34|311
1750805100000|2025-06-24 22:45:00|58.88|58.48|58.86|58.46|58.91|58.51|58.8|58.4|307
1750805400000|2025-06-24 22:50:00|58.85|58.45|58.89|58.49|58.89|58.49|58.81|58.41|338
1750805700000|2025-06-24 22:55:00|58.88|58.48|58.88|58.48|58.95|58.55|58.87|58.47|358
1750806000000|2025-06-24 23:00:00|58.89|58.49|58.8|58.4|58.92|58.52|58.78|58.38|335
1750806300000|2025-06-24 23:05:00|58.79|58.39|58.68|58.28|58.79|58.39|58.63|58.23|315
1750806600000|2025-06-24 23:10:00|58.69|58.29|58.68|58.28|58.71|58.31|58.65|58.25|337
1750806900000|2025-06-24 23:15:00|58.69|58.29|58.67|58.27|58.77|58.37|58.63|58.23|355
1750807200000|2025-06-24 23:20:00|58.69|58.29|58.68|58.28|58.73|58.33|58.63|58.23|314
1750807500000|2025-06-24 23:25:00|58.69|58.29|58.74|58.34|58.78|58.38|58.66|58.26|310
1750807800000|2025-06-24 23:30:00|58.75|58.35|58.81|58.41|58.82|58.42|58.69|58.29|350
1750808100000|2025-06-24 23:35:00|58.82|58.42|58.83|58.43|58.87|58.47|58.78|58.38|321
1750808400000|2025-06-24 23:40:00|58.82|58.42|58.9|58.5|58.91|58.51|58.74|58.34|417
1750808700000|2025-06-24 23:45:00|58.91|58.51|58.9|58.5|58.92|58.52|58.85|58.45|375
1750809000000|2025-06-24 23:50:00|58.89|58.49|58.93|58.53|58.98|58.58|58.88|58.48|212
1750809300000|2025-06-24 23:55:00|58.94|58.54|58.98|58.58|58.98|58.58|58.93|58.53|153
1750809600000|2025-06-25 00:00:00|58.97|58.57|58.94|58.54|59|58.6|58.92|58.52|196
1750809900000|2025-06-25 00:05:00|58.93|58.53|59.05|58.65|59.06|58.66|58.86|58.46|403
1750810200000|2025-06-25 00:10:00|59.04|58.64|59.07|58.67|59.1|58.7|58.9|58.5|208
1750810500000|2025-06-25 00:15:00|59.08|58.68|59.16|58.76|59.18|58.78|59.03|58.63|169
1750810800000|2025-06-25 00:20:00|59.15|58.75|58.99|58.59|59.15|58.75|58.94|58.54|177
1750811100000|2025-06-25 00:25:00|59|58.6|58.95|58.55|59.02|58.62|58.91|58.51|270
1750811400000|2025-06-25 00:30:00|58.96|58.56|58.78|58.38|58.97|58.57|58.78|58.38|287
1750811700000|2025-06-25 00:35:00|58.77|58.37|58.7|58.3|58.77|58.37|58.63|58.23|256
1750812000000|2025-06-25 00:40:00|58.69|58.29|58.71|58.31|58.72|58.32|58.63|58.23|185
1750812300000|2025-06-25 00:45:00|58.7|58.3|58.73|58.33|58.74|58.34|58.64|58.24|298
1750812600000|2025-06-25 00:50:00|58.74|58.34|59.06|58.66|59.07|58.67|58.73|58.33|361
1750812900000|2025-06-25 00:55:00|59.05|58.65|59.18|58.78|59.25|58.85|59.05|58.65|526
1750813200000|2025-06-25 01:00:00|59.17|58.77|59.14|58.74|59.24|58.84|59.12|58.72|467
1750813500000|2025-06-25 01:05:00|59.15|58.75|59.1|58.7|59.16|58.76|59.02|58.62|294
1750813800000|2025-06-25 01:10:00|59.09|58.69|59.1|58.7|59.12|58.72|58.97|58.57|300
1750814100000|2025-06-25 01:15:00|59.11|58.71|58.86|58.46|59.2|58.8|58.86|58.46|257
1750814400000|2025-06-25 01:20:00|58.87|58.47|58.83|58.43|58.98|58.58|58.78|58.38|241
1750814700000|2025-06-25 01:25:00|58.84|58.44|58.89|58.49|59.01|58.61|58.84|58.44|320
1750815000000|2025-06-25 01:30:00|58.88|58.48|58.89|58.49|58.91|58.51|58.74|58.34|421
1750815300000|2025-06-25 01:35:00|58.88|58.48|59.06|58.66|59.11|58.71|58.85|58.45|360
1750815600000|2025-06-25 01:40:00|59.07|58.67|59.11|58.71|59.13|58.73|59.01|58.61|440
1750815900000|2025-06-25 01:45:00|59.12|58.72|58.97|58.57|59.14|58.74|58.89|58.49|432
1750816200000|2025-06-25 01:50:00|58.98|58.58|59|58.6|59.06|58.66|58.95|58.55|431
1750816500000|2025-06-25 01:55:00|58.99|58.59|59|58.6|59.06|58.66|58.95|58.55|417
1750816800000|2025-06-25 02:00:00|59.01|58.61|59|58.6|59.05|58.65|58.92|58.52|439
1750817100000|2025-06-25 02:05:00|58.99|58.59|59.25|58.85|59.28|58.88|58.96|58.56|385
1750817400000|2025-06-25 02:10:00|59.26|58.86|59.18|58.78|59.29|58.89|59.14|58.74|418
1750817700000|2025-06-25 02:15:00|59.17|58.77|59.14|58.74|59.24|58.84|59.05|58.65|447
1750818000000|2025-06-25 02:20:00|59.13|58.73|59.12|58.72|59.14|58.74|59.04|58.64|414
1750818300000|2025-06-25 02:25:00|59.11|58.71|58.95|58.55|59.14|58.74|58.95|58.55|350
1750818600000|2025-06-25 02:30:00|58.96|58.56|58.88|58.48|59.01|58.61|58.83|58.43|418
1750818900000|2025-06-25 02:35:00|58.9|58.5|58.98|58.58|58.99|58.59|58.85|58.45|428
1750819200000|2025-06-25 02:40:00|58.99|58.59|58.93|58.53|58.99|58.59|58.87|58.47|404
1750819500000|2025-06-25 02:45:00|58.94|58.54|58.97|58.57|59.07|58.67|58.88|58.48|412
1750819800000|2025-06-25 02:50:00|58.96|58.56|58.79|58.39|58.97|58.57|58.78|58.38|338
1750820100000|2025-06-25 02:55:00|58.8|58.4|58.81|58.41|58.88|58.48|58.75|58.35|431
1750820400000|2025-06-25 03:00:00|58.8|58.4|58.83|58.43|58.87|58.47|58.68|58.28|311
1750820700000|2025-06-25 03:05:00|58.84|58.44|58.95|58.55|58.99|58.59|58.78|58.38|416
1750821000000|2025-06-25 03:10:00|58.93|58.53|58.92|58.52|58.96|58.56|58.89|58.49|267
1750821300000|2025-06-25 03:15:00|58.91|58.51|58.95|58.55|58.99|58.59|58.79|58.39|356
1750821600000|2025-06-25 03:20:00|58.96|58.56|59.03|58.63|59.03|58.63|58.91|58.51|371
1750821900000|2025-06-25 03:25:00|59.02|58.62|58.9|58.5|59.03|58.63|58.89|58.49|347
1750822200000|2025-06-25 03:30:00|58.91|58.51|58.94|58.54|58.98|58.58|58.86|58.46|340
1750822500000|2025-06-25 03:35:00|58.95|58.55|58.89|58.49|58.96|58.56|58.82|58.42|394
1750822800000|2025-06-25 03:40:00|58.9|58.5|58.83|58.43|58.91|58.51|58.8|58.4|420
1750823100000|2025-06-25 03:45:00|58.82|58.42|58.81|58.41|58.84|58.44|58.77|58.37|416
1750823400000|2025-06-25 03:50:00|58.8|58.4|58.68|58.28|58.84|58.44|58.67|58.27|456
1750823700000|2025-06-25 03:55:00|58.7|58.3|58.64|58.24|58.71|58.31|58.61|58.21|340
1750824000000|2025-06-25 04:00:00|58.65|58.25|58.56|58.16|58.66|58.26|58.52|58.12|451
1750824300000|2025-06-25 04:05:00|58.54|58.14|58.53|58.13|58.63|58.23|58.5|58.1|435
1750824600000|2025-06-25 04:10:00|58.54|58.14|58.48|58.08|58.55|58.15|58.44|58.04|319
1750824900000|2025-06-25 04:15:00|58.47|58.07|58.51|58.11|58.59|58.19|58.43|58.03|288
1750825200000|2025-06-25 04:20:00|58.5|58.1|58.57|58.17|58.61|58.21|58.49|58.09|324
1750825500000|2025-06-25 04:25:00|58.58|58.18|58.63|58.23|58.64|58.24|58.55|58.15|236
1750825800000|2025-06-25 04:30:00|58.64|58.24|58.44|58.04|58.64|58.24|58.41|58.01|291
1750826100000|2025-06-25 04:35:00|58.45|58.05|58.41|58.01|58.45|58.05|58.37|57.97|480
1750826400000|2025-06-25 04:40:00|58.4|58|58.42|58.02|58.43|58.03|58.36|57.96|383
1750826700000|2025-06-25 04:45:00|58.41|58.01|58.47|58.07|58.53|58.13|58.34|57.94|295
1750827000000|2025-06-25 04:50:00|58.48|58.08|58.49|58.09|58.53|58.13|58.44|58.04|280
1750827300000|2025-06-25 04:55:00|58.48|58.08|58.46|58.06|58.51|58.11|58.44|58.04|301
1750827600000|2025-06-25 05:00:00|58.45|58.05|58.5|58.1|58.5|58.1|58.39|57.99|266
1750827900000|2025-06-25 05:05:00|58.51|58.11|58.43|58.03|58.55|58.15|58.42|58.02|265
1750828200000|2025-06-25 05:10:00|58.45|58.05|58.4|58|58.45|58.05|58.38|57.98|431
1750828500000|2025-06-25 05:15:00|58.39|57.99|58.37|57.97|58.42|58.02|58.36|57.96|385
1750828800000|2025-06-25 05:20:00|58.36|57.96|58.27|57.87|58.42|58.02|58.26|57.86|377
1750829100000|2025-06-25 05:25:00|58.26|57.86|58.35|57.95|58.41|58.01|58.25|57.85|416
1750829400000|2025-06-25 05:30:00|58.36|57.96|58.33|57.93|58.37|57.97|58.24|57.84|270
1750829700000|2025-06-25 05:35:00|58.34|57.94|58.36|57.96|58.4|58|58.32|57.92|319
1750830000000|2025-06-25 05:40:00|58.38|57.98|58.38|57.98|58.49|58.09|58.33|57.93|309
1750830300000|2025-06-25 05:45:00|58.37|57.97|58.49|58.09|58.51|58.11|58.3|57.9|342
1750830600000|2025-06-25 05:50:00|58.48|58.08|58.39|57.99|58.5|58.1|58.37|57.97|354
1750830900000|2025-06-25 05:55:00|58.38|57.98|58.32|57.92|58.47|58.07|58.32|57.92|357
1750831200000|2025-06-25 06:00:00|58.35|57.95|58.23|57.83|58.42|58.02|58.2|57.8|365
1750831500000|2025-06-25 06:05:00|58.22|57.82|58.21|57.81|58.23|57.83|58.16|57.76|330
1750831800000|2025-06-25 06:10:00|58.22|57.82|58.29|57.89|58.31|57.91|58.18|57.78|348
1750832100000|2025-06-25 06:15:00|58.28|57.88|58.33|57.93|58.34|57.94|58.24|57.84|345
1750832400000|2025-06-25 06:20:00|58.34|57.94|58.37|57.97|58.43|58.03|58.33|57.93|364
1750832700000|2025-06-25 06:25:00|58.36|57.96|58.51|58.11|58.52|58.12|58.33|57.93|282
1750833000000|2025-06-25 06:30:00|58.52|58.12|58.51|58.11|58.53|58.13|58.37|57.97|336
1750833300000|2025-06-25 06:35:00|58.52|58.12|58.5|58.1|58.53|58.13|58.45|58.05|365
1750833600000|2025-06-25 06:40:00|58.49|58.09|58.5|58.1|58.53|58.13|58.43|58.03|371
1750833900000|2025-06-25 06:45:00|58.49|58.09|58.45|58.05|58.5|58.1|58.4|58|331
1750834200000|2025-06-25 06:50:00|58.44|58.04|58.52|58.12|58.53|58.13|58.4|58|261
1750834500000|2025-06-25 06:55:00|58.51|58.11|58.54|58.14|58.56|58.16|58.48|58.08|268
1750834800000|2025-06-25 07:00:00|58.55|58.15|58.45|58.05|58.55|58.15|58.43|58.03|311
1750835100000|2025-06-25 07:05:00|58.46|58.06|58.39|57.99|58.46|58.06|58.36|57.96|306
1750835400000|2025-06-25 07:10:00|58.4|58|58.37|57.97|58.41|58.01|58.32|57.92|318
1750835700000|2025-06-25 07:15:00|58.38|57.98|58.45|58.05|58.48|58.08|58.36|57.96|295
1750836000000|2025-06-25 07:20:00|58.44|58.04|58.55|58.15|58.55|58.15|58.44|58.04|258
1750836300000|2025-06-25 07:25:00|58.56|58.16|58.78|58.38|58.79|58.39|58.56|58.16|313
1750836600000|2025-06-25 07:30:00|58.77|58.37|58.7|58.3|58.8|58.4|58.63|58.23|254
1750836900000|2025-06-25 07:35:00|58.69|58.29|58.69|58.29|58.79|58.39|58.65|58.25|338
1750837200000|2025-06-25 07:40:00|58.7|58.3|58.77|58.37|58.79|58.39|58.64|58.24|253
1750837500000|2025-06-25 07:45:00|58.78|58.38|58.77|58.37|58.83|58.43|58.72|58.32|198
1750837800000|2025-06-25 07:50:00|58.76|58.36|58.66|58.26|58.77|58.37|58.66|58.26|297
1750838100000|2025-06-25 07:55:00|58.67|58.27|58.72|58.32|58.74|58.34|58.66|58.26|328
1750838400000|2025-06-25 08:00:00|58.73|58.33|58.6|58.2|58.75|58.35|58.57|58.17|331
1750838700000|2025-06-25 08:05:00|58.59|58.19|58.57|58.17|58.6|58.2|58.49|58.09|161
1750839000000|2025-06-25 08:10:00|58.56|58.16|58.57|58.17|58.62|58.22|58.47|58.07|237
1750839300000|2025-06-25 08:15:00|58.58|58.18|58.39|57.99|58.68|58.28|58.37|57.97|255
1750839600000|2025-06-25 08:20:00|58.4|58|58.33|57.93|58.43|58.03|58.29|57.89|160
1750839900000|2025-06-25 08:25:00|58.34|57.94|58.3|57.9|58.41|58.01|58.29|57.89|264
1750840200000|2025-06-25 08:30:00|58.29|57.89|58.13|57.73|58.31|57.91|58.1|57.7|158
1750840500000|2025-06-25 08:35:00|58.12|57.72|58.15|57.75|58.17|57.77|58.1|57.7|120
1750840800000|2025-06-25 08:40:00|58.16|57.76|58.14|57.74|58.22|57.82|58.14|57.74|101
1750841100000|2025-06-25 08:45:00|58.16|57.76|58|57.6|58.2|57.8|58|57.6|143
1750841400000|2025-06-25 08:50:00|58.02|57.62|58.01|57.61|58.04|57.64|57.97|57.57|235
1750841700000|2025-06-25 08:55:00|58.02|57.62|58.22|57.82|58.25|57.85|58.02|57.62|258
1750842000000|2025-06-25 09:00:00|58.23|57.83|58.17|57.77|58.23|57.83|58.11|57.71|299
1750842300000|2025-06-25 09:05:00|58.18|57.78|58.3|57.9|58.38|57.98|58.17|57.77|227
1750842600000|2025-06-25 09:10:00|58.31|57.91|58.27|57.87|58.37|57.97|58.26|57.86|321
1750842900000|2025-06-25 09:15:00|58.28|57.88|58.34|57.94|58.39|57.99|58.28|57.88|245
1750843200000|2025-06-25 09:20:00|58.35|57.95|58.36|57.96|58.42|58.02|58.32|57.92|146
1750843500000|2025-06-25 09:25:00|58.37|57.97|58.3|57.9|58.39|57.99|58.28|57.88|271
1750843800000|2025-06-25 09:30:00|58.31|57.91|58.32|57.92|58.38|57.98|58.29|57.89|227
1750844100000|2025-06-25 09:35:00|58.33|57.93|57.96|57.56|58.39|57.99|57.9|57.5|283
1750844400000|2025-06-25 09:40:00|57.95|57.55|57.69|57.29|57.96|57.56|57.66|57.26|375
1750844700000|2025-06-25 09:45:00|57.68|57.28|57.87|57.47|57.91|57.51|57.68|57.28|197
1750845000000|2025-06-25 09:50:00|57.86|57.46|57.84|57.44|57.91|57.51|57.82|57.42|155
1750845300000|2025-06-25 09:55:00|57.83|57.43|57.86|57.46|57.86|57.46|57.74|57.34|205
1750845600000|2025-06-25 10:00:00|57.85|57.45|57.79|57.39|57.95|57.55|57.78|57.38|194
1750845900000|2025-06-25 10:05:00|57.8|57.4|57.81|57.41|57.9|57.5|57.73|57.33|290
1750846200000|2025-06-25 10:10:00|57.8|57.4|57.84|57.44|57.9|57.5|57.71|57.31|275
1750846500000|2025-06-25 10:15:00|57.83|57.43|57.88|57.48|57.93|57.53|57.74|57.34|288
1750846800000|2025-06-25 10:20:00|57.89|57.49|57.95|57.55|58|57.6|57.89|57.49|290
1750847100000|2025-06-25 10:25:00|57.94|57.54|58.11|57.71|58.12|57.72|57.92|57.52|306
1750847400000|2025-06-25 10:30:00|58.12|57.72|58.06|57.66|58.12|57.72|57.98|57.58|298
1750847700000|2025-06-25 10:35:00|58.05|57.65|57.98|57.58|58.05|57.65|57.92|57.52|249
1750848000000|2025-06-25 10:40:00|57.97|57.57|57.97|57.57|58.02|57.62|57.92|57.52|205
1750848300000|2025-06-25 10:45:00|57.98|57.58|57.99|57.59|58.06|57.66|57.95|57.55|233
1750848600000|2025-06-25 10:50:00|57.98|57.58|57.97|57.57|58.12|57.72|57.97|57.57|285
1750848900000|2025-06-25 10:55:00|57.98|57.58|58.05|57.65|58.06|57.66|57.92|57.52|224
1750849200000|2025-06-25 11:00:00|58.07|57.67|58.08|57.68|58.11|57.71|57.96|57.56|265
1750849500000|2025-06-25 11:05:00|58.09|57.69|58.14|57.74|58.15|57.75|58.04|57.64|223
1750849800000|2025-06-25 11:10:00|58.12|57.72|58|57.6|58.15|57.75|57.98|57.58|264
1750850100000|2025-06-25 11:15:00|57.99|57.59|57.87|57.47|58|57.6|57.82|57.42|266
1750850400000|2025-06-25 11:20:00|57.86|57.46|57.92|57.52|57.97|57.57|57.82|57.42|238
1750850700000|2025-06-25 11:25:00|57.91|57.51|57.99|57.59|58.02|57.62|57.9|57.5|176
1750851000000|2025-06-25 11:30:00|58|57.6|58.11|57.71|58.13|57.73|57.96|57.56|228
1750851300000|2025-06-25 11:35:00|58.1|57.7|58.17|57.77|58.19|57.79|58.1|57.7|169
1750851600000|2025-06-25 11:40:00|58.16|57.76|58.19|57.79|58.2|57.8|58.08|57.68|155
1750851900000|2025-06-25 11:45:00|58.2|57.8|58.25|57.85|58.26|57.86|58.19|57.79|105
1750852200000|2025-06-25 11:50:00|58.26|57.86|58.32|57.92|58.36|57.96|58.25|57.85|120
1750852500000|2025-06-25 11:55:00|58.33|57.93|58.27|57.87|58.36|57.96|58.26|57.86|174
1750852800000|2025-06-25 12:00:00|58.25|57.85|58.13|57.73|58.26|57.86|58.11|57.71|164
1750853100000|2025-06-25 12:05:00|58.14|57.74|58.13|57.73|58.24|57.84|58.12|57.72|229
1750853400000|2025-06-25 12:10:00|58.14|57.74|58.02|57.62|58.14|57.74|58|57.6|218
1750853700000|2025-06-25 12:15:00|58.03|57.63|58.02|57.62|58.11|57.71|57.93|57.53|250
1750854000000|2025-06-25 12:20:00|58.01|57.61|57.98|57.58|58.06|57.66|57.98|57.58|205
1750854300000|2025-06-25 12:25:00|57.97|57.57|57.87|57.47|58.03|57.63|57.87|57.47|223
1750854600000|2025-06-25 12:30:00|57.88|57.48|57.85|57.45|57.9|57.5|57.82|57.42|218
1750854900000|2025-06-25 12:35:00|57.84|57.44|58.09|57.69|58.1|57.7|57.84|57.44|205
1750855200000|2025-06-25 12:40:00|58.08|57.68|57.81|57.41|58.09|57.69|57.8|57.4|271
1750855500000|2025-06-25 12:45:00|57.8|57.4|57.8|57.4|57.87|57.47|57.71|57.31|193
1750855800000|2025-06-25 12:50:00|57.79|57.39|57.84|57.44|57.88|57.48|57.77|57.37|242
1750856100000|2025-06-25 12:55:00|57.85|57.45|57.92|57.52|57.99|57.59|57.83|57.43|255
1750856400000|2025-06-25 13:00:00|57.93|57.53|57.88|57.48|57.93|57.53|57.82|57.42|270
1750856700000|2025-06-25 13:05:00|57.87|57.47|57.83|57.43|57.89|57.49|57.77|57.37|296
1750857000000|2025-06-25 13:10:00|57.84|57.44|58.1|57.7|58.13|57.73|57.83|57.43|267
1750857300000|2025-06-25 13:15:00|58.09|57.69|58.3|57.9|58.32|57.92|58.09|57.69|383
1750857600000|2025-06-25 13:20:00|58.29|57.89|58.43|58.03|58.45|58.05|58.26|57.86|386
1750857900000|2025-06-25 13:25:00|58.44|58.04|58.45|58.05|58.49|58.09|58.33|57.93|304
1750858200000|2025-06-25 13:30:00|58.47|58.07|58.28|57.88|58.48|58.08|58.21|57.81|365
1750858500000|2025-06-25 13:35:00|58.27|57.87|58.2|57.8|58.31|57.91|58.11|57.71|372
1750858800000|2025-06-25 13:40:00|58.19|57.79|58.45|58.05|58.56|58.16|58.18|57.78|381
1750859100000|2025-06-25 13:45:00|58.44|58.04|58.68|58.28|58.77|58.37|58.44|58.04|476
1750859400000|2025-06-25 13:50:00|58.67|58.27|58.31|57.91|58.68|58.28|58.24|57.84|387
1750859700000|2025-06-25 13:55:00|58.3|57.9|58.51|58.11|58.54|58.14|58.28|57.88|360
1750860000000|2025-06-25 14:00:00|58.52|58.12|58.54|58.14|58.58|58.18|58.37|57.97|478
1750860300000|2025-06-25 14:05:00|58.55|58.15|58.44|58.04|58.57|58.17|58.38|57.98|411
1750860600000|2025-06-25 14:10:00|58.45|58.05|58.21|57.81|58.49|58.09|58.2|57.8|380
1750860900000|2025-06-25 14:15:00|58.2|57.8|57.52|57.12|58.23|57.83|57.51|57.11|513
1750861200000|2025-06-25 14:20:00|57.51|57.11|57.79|57.39|57.8|57.4|57.35|56.95|587
1750861500000|2025-06-25 14:25:00|57.8|57.4|57.65|57.25|57.84|57.44|57.57|57.17|469
1750861800000|2025-06-25 14:30:00|57.64|57.24|57.65|57.25|57.71|57.31|57.52|57.12|362
1750862100000|2025-06-25 14:35:00|57.64|57.24|57.9|57.5|57.96|57.56|57.64|57.24|310
1750862400000|2025-06-25 14:40:00|57.89|57.49|57.9|57.5|57.95|57.55|57.82|57.42|255
1750862700000|2025-06-25 14:45:00|57.89|57.49|58.05|57.65|58.18|57.78|57.81|57.41|289
1750863000000|2025-06-25 14:50:00|58.06|57.66|57.86|57.46|58.11|57.71|57.85|57.45|250
1750863300000|2025-06-25 14:55:00|57.87|57.47|57.84|57.44|57.89|57.49|57.74|57.34|228
1750863600000|2025-06-25 15:00:00|57.85|57.45|57.56|57.16|57.86|57.46|57.5|57.1|195
1750863900000|2025-06-25 15:05:00|57.57|57.17|57.57|57.17|57.64|57.24|57.51|57.11|296
1750864200000|2025-06-25 15:10:00|57.56|57.16|57.54|57.14|57.67|57.27|57.47|57.07|309
1750864500000|2025-06-25 15:15:00|57.55|57.15|57.12|56.72|57.56|57.16|57.11|56.71|384
1750864800000|2025-06-25 15:20:00|57.11|56.71|57.19|56.79|57.25|56.85|57.07|56.67|279
1750865100000|2025-06-25 15:25:00|57.2|56.8|57.13|56.73|57.22|56.82|57.03|56.63|267
1750865400000|2025-06-25 15:30:00|57.12|56.72|56.9|56.5|57.18|56.78|56.87|56.47|325
1750865700000|2025-06-25 15:35:00|56.89|56.49|57.09|56.69|57.14|56.74|56.85|56.45|302
1750866000000|2025-06-25 15:40:00|57.08|56.68|56.98|56.58|57.09|56.69|56.9|56.5|261
1750866300000|2025-06-25 15:45:00|56.99|56.59|57.12|56.72|57.17|56.77|56.96|56.56|160
1750866600000|2025-06-25 15:50:00|57.13|56.73|57.04|56.64|57.13|56.73|57.01|56.61|198
1750866900000|2025-06-25 15:55:00|57.05|56.65|56.94|56.54|57.05|56.65|56.83|56.43|188
1750867200000|2025-06-25 16:00:00|56.93|56.53|57.09|56.69|57.09|56.69|56.88|56.48|203
1750867500000|2025-06-25 16:05:00|57.08|56.68|57|56.6|57.11|56.71|56.99|56.59|244
1750867800000|2025-06-25 16:10:00|56.99|56.59|57.05|56.65|57.05|56.65|56.87|56.47|149
1750868100000|2025-06-25 16:15:00|57.06|56.66|57.2|56.8|57.23|56.83|57.06|56.66|205
1750868400000|2025-06-25 16:20:00|57.19|56.79|57.22|56.82|57.28|56.88|57.09|56.69|176
1750868700000|2025-06-25 16:25:00|57.21|56.81|57.17|56.77|57.25|56.85|57.15|56.75|139
1750869000000|2025-06-25 16:30:00|57.16|56.76|56.91|56.51|57.22|56.82|56.91|56.51|242
1750869300000|2025-06-25 16:35:00|56.9|56.5|56.93|56.53|57.03|56.63|56.83|56.43|241
1750869600000|2025-06-25 16:40:00|56.92|56.52|56.95|56.55|57.03|56.63|56.91|56.51|207
1750869900000|2025-06-25 16:45:00|56.96|56.56|56.67|56.27|56.96|56.56|56.58|56.18|228
1750870200000|2025-06-25 16:50:00|56.65|56.25|56.76|56.36|56.83|56.43|56.65|56.25|264
1750870500000|2025-06-25 16:55:00|56.77|56.37|56.74|56.34|56.82|56.42|56.71|56.31|229
1750870800000|2025-06-25 17:00:00|56.75|56.35|56.74|56.34|56.86|56.46|56.7|56.3|256
1750871100000|2025-06-25 17:05:00|56.75|56.35|56.81|56.41|56.85|56.45|56.65|56.25|309
1750871400000|2025-06-25 17:10:00|56.8|56.4|57.02|56.62|57.07|56.67|56.79|56.39|227
1750871700000|2025-06-25 17:15:00|57.03|56.63|57.21|56.81|57.26|56.86|57.02|56.62|276
1750872000000|2025-06-25 17:20:00|57.22|56.82|57.4|57|57.43|57.03|57.21|56.81|402
1750872300000|2025-06-25 17:25:00|57.41|57.01|57.19|56.79|57.41|57.01|57.19|56.79|354
1750872600000|2025-06-25 17:30:00|57.18|56.78|57.09|56.69|57.22|56.82|57|56.6|331
1750872900000|2025-06-25 17:35:00|57.08|56.68|57.06|56.66|57.2|56.8|57.02|56.62|331
1750873200000|2025-06-25 17:40:00|57.08|56.68|56.88|56.48|57.08|56.68|56.86|56.46|293
1750873500000|2025-06-25 17:45:00|56.87|56.47|56.93|56.53|56.97|56.57|56.85|56.45|242
1750873800000|2025-06-25 17:50:00|56.92|56.52|57.07|56.67|57.09|56.69|56.92|56.52|237
1750874100000|2025-06-25 17:55:00|57.06|56.66|57.15|56.75|57.2|56.8|57.06|56.66|251
1750874400000|2025-06-25 18:00:00|57.16|56.76|57.09|56.69|57.2|56.8|57.06|56.66|288
1750874700000|2025-06-25 18:05:00|57.08|56.68|57.03|56.63|57.1|56.7|56.96|56.56|294
1750875000000|2025-06-25 18:10:00|57.04|56.64|57.07|56.67|57.17|56.77|57|56.6|235
1750875300000|2025-06-25 18:15:00|57.08|56.68|57.16|56.76|57.17|56.77|57.06|56.66|267
1750875600000|2025-06-25 18:20:00|57.15|56.75|57.03|56.63|57.15|56.75|56.96|56.56|317
1750875900000|2025-06-25 18:25:00|57.04|56.64|56.97|56.57|57.1|56.7|56.95|56.55|287
1750876200000|2025-06-25 18:30:00|56.98|56.58|56.97|56.57|57.1|56.7|56.91|56.51|294
1750876500000|2025-06-25 18:35:00|56.96|56.56|56.91|56.51|57|56.6|56.82|56.42|298
1750876800000|2025-06-25 18:40:00|56.92|56.52|56.94|56.54|57.09|56.69|56.89|56.49|281
1750877100000|2025-06-25 18:45:00|56.95|56.55|56.86|56.46|57.05|56.65|56.84|56.44|301
1750877400000|2025-06-25 18:50:00|56.85|56.45|56.92|56.52|56.95|56.55|56.81|56.41|233
1750877700000|2025-06-25 18:55:00|56.94|56.54|56.95|56.55|56.99|56.59|56.88|56.48|272
1750878000000|2025-06-25 19:00:00|56.96|56.56|57.06|56.66|57.06|56.66|56.93|56.53|247
1750878300000|2025-06-25 19:05:00|57.05|56.65|57.17|56.77|57.21|56.81|56.97|56.57|293
1750878600000|2025-06-25 19:10:00|57.18|56.78|57.24|56.84|57.27|56.87|57.13|56.73|276
1750878900000|2025-06-25 19:15:00|57.25|56.85|57.36|56.96|57.38|56.98|57.15|56.75|270
1750879200000|2025-06-25 19:20:00|57.35|56.95|57.41|57.01|57.44|57.04|57.34|56.94|212
1750879500000|2025-06-25 19:25:00|57.42|57.02|57.44|57.04|57.5|57.1|57.38|56.98|146
1750879800000|2025-06-25 19:30:00|57.43|57.03|57.22|56.82|57.44|57.04|57.17|56.77|252
1750880100000|2025-06-25 19:35:00|57.21|56.81|57.21|56.81|57.29|56.89|57.17|56.77|238
1750880400000|2025-06-25 19:40:00|57.2|56.8|57.32|56.92|57.35|56.95|57.2|56.8|202
1750880700000|2025-06-25 19:45:00|57.31|56.91|57.29|56.89|57.4|57|57.26|56.86|289
1750881000000|2025-06-25 19:50:00|57.3|56.9|57.16|56.76|57.31|56.91|57.16|56.76|259
1750881300000|2025-06-25 19:55:00|57.17|56.77|57.37|56.97|57.38|56.98|57.15|56.75|284
1750881600000|2025-06-25 20:00:00|57.38|56.98|57.31|56.91|57.38|56.98|57.24|56.84|294
1750881900000|2025-06-25 20:05:00|57.3|56.9|57.32|56.92|57.4|57|57.22|56.82|209
1750882200000|2025-06-25 20:10:00|57.31|56.91|57.38|56.98|57.4|57|57.3|56.9|187
1750882500000|2025-06-25 20:15:00|57.39|56.99|57.29|56.89|57.43|57.03|57.29|56.89|160
1750882800000|2025-06-25 20:20:00|57.28|56.88|57.29|56.89|57.33|56.93|57.21|56.81|236
1750883100000|2025-06-25 20:25:00|57.28|56.88|57.34|56.94|57.35|56.95|57.27|56.87|214
1750883400000|2025-06-25 20:30:00|57.32|56.92|57.26|56.86|57.38|56.98|57.25|56.85|300
1750883700000|2025-06-25 20:35:00|57.25|56.85|57.32|56.92|57.44|57.04|57.25|56.85|241
1750884000000|2025-06-25 20:40:00|57.33|56.93|57.25|56.85|57.37|56.97|57.24|56.84|264
1750884300000|2025-06-25 20:45:00|57.24|56.84|57.34|56.94|57.37|56.97|57.21|56.81|228
1750884600000|2025-06-25 20:50:00|57.36|56.96|57.37|56.97|57.39|56.99|57.3|56.9|179
1750884900000|2025-06-25 20:55:00|57.38|56.98|57.48|57.08|57.51|57.11|57.37|56.97|242
1750885200000|2025-06-25 21:00:00|57.47|57.07|57.57|57.17|57.69|57.29|57.44|57.04|194
1750885500000|2025-06-25 21:05:00|57.59|57.19|57.44|57.04|57.6|57.2|57.43|57.03|160
1750885800000|2025-06-25 21:10:00|57.45|57.05|57.37|56.97|57.45|57.05|57.37|56.97|91
1750886100000|2025-06-25 21:15:00|57.38|56.98|57.38|56.98|57.44|57.04|57.33|56.93|86
1750886400000|2025-06-25 21:20:00|57.39|56.99|57.16|56.76|57.41|57.01|57.16|56.76|144
1750886700000|2025-06-25 21:25:00|57.17|56.77|57.08|56.68|57.24|56.84|57.07|56.67|109
1750887000000|2025-06-25 21:30:00|57.07|56.67|57.2|56.8|57.2|56.8|57.01|56.61|95
1750887300000|2025-06-25 21:35:00|57.19|56.79|57.11|56.71|57.22|56.82|57.11|56.71|105
1750887600000|2025-06-25 21:40:00|57.1|56.7|57.03|56.63|57.1|56.7|57.01|56.61|63
1750887900000|2025-06-25 21:45:00|57.04|56.64|57.1|56.7|57.1|56.7|57.01|56.61|33
1750888200000|2025-06-25 21:50:00|57.09|56.69|56.98|56.58|57.1|56.7|56.98|56.58|50
1750888500000|2025-06-25 21:55:00|56.99|56.59|57.04|56.64|57.08|56.68|56.96|56.56|115
1750888800000|2025-06-25 22:00:00|57.05|56.65|56.89|56.49|57.06|56.66|56.82|56.42|293
1750889100000|2025-06-25 22:05:00|56.88|56.48|56.96|56.56|57|56.6|56.83|56.43|218
1750889400000|2025-06-25 22:10:00|56.95|56.55|56.95|56.55|57|56.6|56.86|56.46|248
1750889700000|2025-06-25 22:15:00|56.96|56.56|56.97|56.57|57.02|56.62|56.85|56.45|247
1750890000000|2025-06-25 22:20:00|56.96|56.56|56.92|56.52|57|56.6|56.86|56.46|242
1750890300000|2025-06-25 22:25:00|56.91|56.51|56.88|56.48|56.93|56.53|56.83|56.43|187
1750890600000|2025-06-25 22:30:00|56.89|56.49|56.77|56.37|56.9|56.5|56.77|56.37|160
1750890900000|2025-06-25 22:35:00|56.76|56.36|56.77|56.37|56.86|56.46|56.75|56.35|240
1750891200000|2025-06-25 22:40:00|56.76|56.36|56.78|56.38|56.79|56.39|56.68|56.28|165
1750891500000|2025-06-25 22:45:00|56.76|56.36|56.69|56.29|56.76|56.36|56.67|56.27|185
1750891800000|2025-06-25 22:50:00|56.7|56.3|56.76|56.36|56.83|56.43|56.69|56.29|138
1750892100000|2025-06-25 22:55:00|56.77|56.37|56.8|56.4|56.81|56.41|56.74|56.34|140
1750892400000|2025-06-25 23:00:00|56.79|56.39|56.55|56.15|56.8|56.4|56.53|56.13|205
1750892700000|2025-06-25 23:05:00|56.56|56.16|56.66|56.26|56.67|56.27|56.53|56.13|214
1750893000000|2025-06-25 23:10:00|56.65|56.25|56.81|56.41|56.83|56.43|56.59|56.19|240
1750893300000|2025-06-25 23:15:00|56.8|56.4|56.82|56.42|56.91|56.51|56.76|56.36|223
1750893600000|2025-06-25 23:20:00|56.84|56.44|56.78|56.38|56.85|56.45|56.77|56.37|195
1750893900000|2025-06-25 23:25:00|56.77|56.37|56.74|56.34|56.78|56.38|56.65|56.25|283
1750894200000|2025-06-25 23:30:00|56.73|56.33|56.77|56.37|56.79|56.39|56.7|56.3|226
1750894500000|2025-06-25 23:35:00|56.78|56.38|56.85|56.45|56.88|56.48|56.78|56.38|154
1750894800000|2025-06-25 23:40:00|56.86|56.46|56.88|56.48|56.91|56.51|56.82|56.42|214
1750895100000|2025-06-25 23:45:00|56.89|56.49|56.85|56.45|56.91|56.51|56.84|56.44|212
1750895400000|2025-06-25 23:50:00|56.84|56.44|56.88|56.48|56.9|56.5|56.79|56.39|200
1750895700000|2025-06-25 23:55:00|56.87|56.47|56.93|56.53|56.96|56.56|56.83|56.43|207
1750896000000|2025-06-26 00:00:00|56.92|56.52|56.92|56.52|57|56.6|56.87|56.47|249
1750896300000|2025-06-26 00:05:00|56.91|56.51|57.06|56.66|57.06|56.66|56.82|56.42|183
1750896600000|2025-06-26 00:10:00|57.07|56.67|57.08|56.68|57.1|56.7|57.02|56.62|109
1750896900000|2025-06-26 00:15:00|57.09|56.69|57.15|56.75|57.22|56.82|57.09|56.69|171
1750897200000|2025-06-26 00:20:00|57.14|56.74|56.97|56.57|57.17|56.77|56.94|56.54|178
1750897500000|2025-06-26 00:25:00|56.98|56.58|56.99|56.59|57.08|56.68|56.94|56.54|100
1750897800000|2025-06-26 00:30:00|57|56.6|56.98|56.58|57.03|56.63|56.91|56.51|99
1750898100000|2025-06-26 00:35:00|56.99|56.59|57.05|56.65|57.08|56.68|56.93|56.53|116
1750898400000|2025-06-26 00:40:00|57.06|56.66|57.03|56.63|57.07|56.67|56.99|56.59|133
1750898700000|2025-06-26 00:45:00|57.04|56.64|57.15|56.75|57.17|56.77|57.02|56.62|176
1750899000000|2025-06-26 00:50:00|57.16|56.76|57.17|56.77|57.2|56.8|56.98|56.58|243
1750899300000|2025-06-26 00:55:00|57.16|56.76|57.15|56.75|57.17|56.77|57.02|56.62|245
1750899600000|2025-06-26 01:00:00|57.14|56.74|57.11|56.71|57.17|56.77|57.07|56.67|284
1750899900000|2025-06-26 01:05:00|57.12|56.72|57.07|56.67|57.12|56.72|57.02|56.62|266
1750900200000|2025-06-26 01:10:00|57.05|56.65|57.02|56.62|57.07|56.67|56.99|56.59|211
1750900500000|2025-06-26 01:15:00|57.03|56.63|56.86|56.46|57.05|56.65|56.85|56.45|206
1750900800000|2025-06-26 01:20:00|56.87|56.47|56.85|56.45|56.92|56.52|56.82|56.42|251
1750901100000|2025-06-26 01:25:00|56.84|56.44|57.3|56.9|57.31|56.91|56.83|56.43|310
1750901400000|2025-06-26 01:30:00|57.31|56.91|57.66|57.26|57.78|57.38|57.2|56.8|402
1750901700000|2025-06-26 01:35:00|57.67|57.27|57.51|57.11|57.84|57.44|57.46|57.06|381
1750902000000|2025-06-26 01:40:00|57.5|57.1|57.4|57|57.51|57.11|57.28|56.88|240
1750902300000|2025-06-26 01:45:00|57.41|57.01|57.42|57.02|57.44|57.04|57.31|56.91|230
1750902600000|2025-06-26 01:50:00|57.41|57.01|57.27|56.87|57.41|57.01|57.25|56.85|217
1750902900000|2025-06-26 01:55:00|57.28|56.88|57.37|56.97|57.39|56.99|57.27|56.87|141
1750903200000|2025-06-26 02:00:00|57.38|56.98|57.48|57.08|57.5|57.1|57.38|56.98|173
1750903500000|2025-06-26 02:05:00|57.47|57.07|57.51|57.11|57.69|57.29|57.46|57.06|219
1750903800000|2025-06-26 02:10:00|57.5|57.1|57.51|57.11|57.61|57.21|57.44|57.04|269
1750904100000|2025-06-26 02:15:00|57.52|57.12|57.47|57.07|57.58|57.18|57.47|57.07|252
1750904400000|2025-06-26 02:20:00|57.48|57.08|57.5|57.1|57.54|57.14|57.41|57.01|240
1750904700000|2025-06-26 02:25:00|57.51|57.11|57.47|57.07|57.52|57.12|57.43|57.03|257
1750905000000|2025-06-26 02:30:00|57.46|57.06|57.41|57.01|57.5|57.1|57.37|56.97|232
1750905300000|2025-06-26 02:35:00|57.42|57.02|57.47|57.07|57.51|57.11|57.39|56.99|197
1750905600000|2025-06-26 02:40:00|57.49|57.09|57.46|57.06|57.49|57.09|57.4|57|152
1750905900000|2025-06-26 02:45:00|57.45|57.05|57.42|57.02|57.47|57.07|57.36|56.96|188
1750906200000|2025-06-26 02:50:00|57.41|57.01|57.97|57.57|57.97|57.57|57.4|57|340
1750906500000|2025-06-26 02:55:00|57.96|57.56|57.96|57.56|58.07|57.67|57.9|57.5|343
1750906800000|2025-06-26 03:00:00|57.95|57.55|58.33|57.93|58.36|57.96|57.95|57.55|352
1750907100000|2025-06-26 03:05:00|58.34|57.94|58.15|57.75|58.35|57.95|58.13|57.73|341
1750907400000|2025-06-26 03:10:00|58.14|57.74|58.04|57.64|58.15|57.75|57.97|57.57|312
1750907700000|2025-06-26 03:15:00|58.05|57.65|57.98|57.58|58.14|57.74|57.97|57.57|284
1750908000000|2025-06-26 03:20:00|57.97|57.57|57.77|57.37|57.98|57.58|57.74|57.34|264
1750908300000|2025-06-26 03:25:00|57.76|57.36|57.66|57.26|57.79|57.39|57.62|57.22|266
1750908600000|2025-06-26 03:30:00|57.67|57.27|57.58|57.18|57.74|57.34|57.57|57.17|298
1750908900000|2025-06-26 03:35:00|57.57|57.17|57.63|57.23|57.7|57.3|57.55|57.15|255
1750909200000|2025-06-26 03:40:00|57.62|57.22|57.57|57.17|57.65|57.25|57.5|57.1|289
1750909500000|2025-06-26 03:45:00|57.56|57.16|57.63|57.23|57.68|57.28|57.5|57.1|227
1750909800000|2025-06-26 03:50:00|57.64|57.24|57.51|57.11|57.64|57.24|57.49|57.09|204
1750910100000|2025-06-26 03:55:00|57.52|57.12|57.58|57.18|57.6|57.2|57.47|57.07|158
1750910400000|2025-06-26 04:00:00|57.57|57.17|57.59|57.19|57.66|57.26|57.48|57.08|267
1750910700000|2025-06-26 04:05:00|57.6|57.2|57.5|57.1|57.68|57.28|57.49|57.09|337
1750911000000|2025-06-26 04:10:00|57.49|57.09|57.5|57.1|57.54|57.14|57.47|57.07|229
1750911300000|2025-06-26 04:15:00|57.49|57.09|57.39|56.99|57.52|57.12|57.38|56.98|166
1750911600000|2025-06-26 04:20:00|57.4|57|57.37|56.97|57.4|57|57.29|56.89|293
1750911900000|2025-06-26 04:25:00|57.36|56.96|57.38|56.98|57.39|56.99|57.3|56.9|229
1750912200000|2025-06-26 04:30:00|57.37|56.97|57.38|56.98|57.43|57.03|57.31|56.91|242
1750912500000|2025-06-26 04:35:00|57.4|57|57.34|56.94|57.49|57.09|57.28|56.88|240
1750912800000|2025-06-26 04:40:00|57.35|56.95|57.27|56.87|57.35|56.95|57.21|56.81|219
1750913100000|2025-06-26 04:45:00|57.28|56.88|57.14|56.74|57.31|56.91|57.11|56.71|205
1750913400000|2025-06-26 04:50:00|57.13|56.73|57.19|56.79|57.19|56.79|57.09|56.69|233
1750913700000|2025-06-26 04:55:00|57.18|56.78|57.36|56.96|57.38|56.98|57.18|56.78|152
1750914000000|2025-06-26 05:00:00|57.37|56.97|57.33|56.93|57.39|56.99|57.18|56.78|163
1750914300000|2025-06-26 05:05:00|57.34|56.94|57.24|56.84|57.36|56.96|57.23|56.83|175
1750914600000|2025-06-26 05:10:00|57.25|56.85|57.28|56.88|57.41|57.01|57.24|56.84|240
1750914900000|2025-06-26 05:15:00|57.27|56.87|57.23|56.83|57.31|56.91|57.19|56.79|262
1750915200000|2025-06-26 05:20:00|57.24|56.84|57.15|56.75|57.25|56.85|57.13|56.73|240
1750915500000|2025-06-26 05:25:00|57.17|56.77|57.16|56.76|57.17|56.77|57.11|56.71|215
1750915800000|2025-06-26 05:30:00|57.17|56.77|57.18|56.78|57.18|56.78|57.09|56.69|182
1750916100000|2025-06-26 05:35:00|57.19|56.79|56.99|56.59|57.23|56.83|56.97|56.57|194
1750916400000|2025-06-26 05:40:00|57|56.6|57.03|56.63|57.08|56.68|56.98|56.58|146
1750916700000|2025-06-26 05:45:00|57.02|56.62|57.09|56.69|57.12|56.72|57|56.6|167
1750917000000|2025-06-26 05:50:00|57.08|56.68|57.13|56.73|57.17|56.77|57.08|56.68|146
1750917300000|2025-06-26 05:55:00|57.14|56.74|57.18|56.78|57.18|56.78|57.08|56.68|165
1750917600000|2025-06-26 06:00:00|57.17|56.77|57.17|56.77|57.25|56.85|57.11|56.71|189
1750917900000|2025-06-26 06:05:00|57.18|56.78|57.19|56.79|57.21|56.81|57.13|56.73|159
1750918200000|2025-06-26 06:10:00|57.18|56.78|57.25|56.85|57.32|56.92|57.17|56.77|185
1750918500000|2025-06-26 06:15:00|57.26|56.86|57.25|56.85|57.27|56.87|57.14|56.74|235
1750918800000|2025-06-26 06:20:00|57.26|56.86|57.3|56.9|57.3|56.9|57.19|56.79|164
1750919100000|2025-06-26 06:25:00|57.31|56.91|57.23|56.83|57.39|56.99|57.23|56.83|179
1750919400000|2025-06-26 06:30:00|57.25|56.85|57.3|56.9|57.32|56.92|57.21|56.81|185
1750919700000|2025-06-26 06:35:00|57.29|56.89|57.34|56.94|57.39|56.99|57.25|56.85|165
1750920000000|2025-06-26 06:40:00|57.35|56.95|57.27|56.87|57.35|56.95|57.23|56.83|182
1750920300000|2025-06-26 06:45:00|57.28|56.88|57.31|56.91|57.35|56.95|57.26|56.86|210
1750920600000|2025-06-26 06:50:00|57.3|56.9|57.24|56.84|57.31|56.91|57.22|56.82|160
1750920900000|2025-06-26 06:55:00|57.25|56.85|57.31|56.91|57.34|56.94|57.24|56.84|217
1750921200000|2025-06-26 07:00:00|57.32|56.92|57.32|56.92|57.36|56.96|57.27|56.87|64
1750921500000|2025-06-26 07:05:00|57.31|56.91|57.37|56.97|57.38|56.98|57.25|56.85|51
1750921800000|2025-06-26 07:10:00|57.36|56.96|57.34|56.94|57.38|56.98|57.31|56.91|103
1750922100000|2025-06-26 07:15:00|57.35|56.95|57.44|57.04|57.47|57.07|57.3|56.9|237
1750922400000|2025-06-26 07:20:00|57.43|57.03|57.62|57.22|57.62|57.22|57.39|56.99|239
1750922700000|2025-06-26 07:25:00|57.63|57.23|57.53|57.13|57.65|57.25|57.5|57.1|163
1750923000000|2025-06-26 07:30:00|57.52|57.12|57.51|57.11|57.63|57.23|57.47|57.07|266
1750923300000|2025-06-26 07:35:00|57.52|57.12|57.63|57.23|57.65|57.25|57.46|57.06|184
1750923600000|2025-06-26 07:40:00|57.62|57.22|57.62|57.22|57.66|57.26|57.57|57.17|186
1750923900000|2025-06-26 07:45:00|57.63|57.23|57.54|57.14|57.72|57.32|57.52|57.12|252
1750924200000|2025-06-26 07:50:00|57.53|57.13|57.52|57.12|57.59|57.19|57.5|57.1|186
1750924500000|2025-06-26 07:55:00|57.51|57.11|57.44|57.04|57.52|57.12|57.39|56.99|219
1750924800000|2025-06-26 08:00:00|57.45|57.05|57.49|57.09|57.52|57.12|57.4|57|186
1750925100000|2025-06-26 08:05:00|57.5|57.1|57.55|57.15|57.55|57.15|57.48|57.08|199
1750925400000|2025-06-26 08:10:00|57.54|57.14|57.65|57.25|57.65|57.25|57.54|57.14|175
1750925700000|2025-06-26 08:15:00|57.64|57.24|57.53|57.13|57.7|57.3|57.43|57.03|299
1750926000000|2025-06-26 08:20:00|57.52|57.12|57.54|57.14|57.55|57.15|57.43|57.03|293
1750926300000|2025-06-26 08:25:00|57.53|57.13|57.44|57.04|57.58|57.18|57.44|57.04|263
1750926600000|2025-06-26 08:30:00|57.45|57.05|57.43|57.03|57.46|57.06|57.25|56.85|246
1750926900000|2025-06-26 08:35:00|57.44|57.04|57.43|57.03|57.54|57.14|57.43|57.03|196
1750927200000|2025-06-26 08:40:00|57.44|57.04|57.3|56.9|57.45|57.05|57.26|56.86|239
1750927500000|2025-06-26 08:45:00|57.31|56.91|57.24|56.84|57.31|56.91|57.21|56.81|196
1750927800000|2025-06-26 08:50:00|57.25|56.85|57.25|56.85|57.27|56.87|57.17|56.77|167
1750928100000|2025-06-26 08:55:00|57.24|56.84|57.22|56.82|57.27|56.87|57.21|56.81|184
1750928400000|2025-06-26 09:00:00|57.23|56.83|57.23|56.83|57.29|56.89|57.2|56.8|237
1750928700000|2025-06-26 09:05:00|57.22|56.82|57.03|56.63|57.29|56.89|57.01|56.61|266
1750929000000|2025-06-26 09:10:00|57.02|56.62|56.83|56.43|57.02|56.62|56.79|56.39|319
1750929300000|2025-06-26 09:15:00|56.82|56.42|56.87|56.47|56.96|56.56|56.82|56.42|260
1750929600000|2025-06-26 09:20:00|56.88|56.48|56.86|56.46|56.92|56.52|56.84|56.44|226
1750929900000|2025-06-26 09:25:00|56.85|56.45|56.83|56.43|56.86|56.46|56.76|56.36|158
1750930200000|2025-06-26 09:30:00|56.82|56.42|56.82|56.42|56.82|56.42|56.71|56.31|284
1750930500000|2025-06-26 09:35:00|56.83|56.43|56.8|56.4|56.84|56.44|56.75|56.35|243
1750930800000|2025-06-26 09:40:00|56.79|56.39|56.69|56.29|56.82|56.42|56.65|56.25|253
1750931100000|2025-06-26 09:45:00|56.7|56.3|56.69|56.29|56.73|56.33|56.59|56.19|240
1750931400000|2025-06-26 09:50:00|56.7|56.3|56.62|56.22|56.71|56.31|56.6|56.2|273
1750931700000|2025-06-26 09:55:00|56.63|56.23|56.62|56.22|56.67|56.27|56.6|56.2|223
1750932000000|2025-06-26 10:00:00|56.63|56.23|56.67|56.27|56.67|56.27|56.5|56.1|357
1750932300000|2025-06-26 10:05:00|56.66|56.26|56.81|56.41|56.84|56.44|56.66|56.26|298
1750932600000|2025-06-26 10:10:00|56.8|56.4|56.67|56.27|56.82|56.42|56.66|56.26|233
1750932900000|2025-06-26 10:15:00|56.66|56.26|56.68|56.28|56.69|56.29|56.58|56.18|176
1750933200000|2025-06-26 10:20:00|56.67|56.27|56.57|56.17|56.69|56.29|56.55|56.15|187
1750933500000|2025-06-26 10:25:00|56.58|56.18|56.6|56.2|56.67|56.27|56.55|56.15|270
1750933800000|2025-06-26 10:30:00|56.61|56.21|56.58|56.18|56.62|56.22|56.53|56.13|268
1750934100000|2025-06-26 10:35:00|56.59|56.19|56.58|56.18|56.7|56.3|56.57|56.17|244
1750934400000|2025-06-26 10:40:00|56.57|56.17|56.62|56.22|56.66|56.26|56.57|56.17|339
1750934700000|2025-06-26 10:45:00|56.63|56.23|56.63|56.23|56.67|56.27|56.58|56.18|165
1750935000000|2025-06-26 10:50:00|56.64|56.24|56.56|56.16|56.72|56.32|56.52|56.12|341
1750935300000|2025-06-26 10:55:00|56.57|56.17|56.73|56.33|56.8|56.4|56.56|56.16|175
1750935600000|2025-06-26 11:00:00|56.72|56.32|56.72|56.32|56.79|56.39|56.66|56.26|206
1750935900000|2025-06-26 11:05:00|56.73|56.33|56.69|56.29|56.76|56.36|56.64|56.24|245
1750936200000|2025-06-26 11:10:00|56.68|56.28|56.7|56.3|56.72|56.32|56.63|56.23|213
1750936500000|2025-06-26 11:15:00|56.68|56.28|56.63|56.23|56.71|56.31|56.62|56.22|298
1750936800000|2025-06-26 11:20:00|56.62|56.22|56.57|56.17|56.64|56.24|56.54|56.14|190
1750937100000|2025-06-26 11:25:00|56.56|56.16|56.63|56.23|56.64|56.24|56.54|56.14|260
1750937400000|2025-06-26 11:30:00|56.62|56.22|56.64|56.24|56.71|56.31|56.6|56.2|184
1750937700000|2025-06-26 11:35:00|56.65|56.25|56.65|56.25|56.68|56.28|56.6|56.2|162
1750938000000|2025-06-26 11:40:00|56.66|56.26|56.54|56.14|56.67|56.27|56.54|56.14|206
1750938300000|2025-06-26 11:45:00|56.55|56.15|56.64|56.24|56.71|56.31|56.53|56.13|275
1750938600000|2025-06-26 11:50:00|56.65|56.25|56.61|56.21|56.67|56.27|56.58|56.18|265
1750938900000|2025-06-26 11:55:00|56.62|56.22|56.56|56.16|56.63|56.23|56.54|56.14|285
1750939200000|2025-06-26 12:00:00|56.57|56.17|56.48|56.08|56.57|56.17|56.39|55.99|172
1750939500000|2025-06-26 12:05:00|56.47|56.07|56.41|56.01|56.61|56.21|56.36|55.96|279
1750939800000|2025-06-26 12:10:00|56.42|56.02|56.4|56|56.43|56.03|56.3|55.9|286
1750940100000|2025-06-26 12:15:00|56.39|55.99|56.33|55.93|56.48|56.08|56.32|55.92|230
1750940400000|2025-06-26 12:20:00|56.32|55.92|56.14|55.74|56.34|55.94|56.13|55.73|264
1750940700000|2025-06-26 12:25:00|56.13|55.73|56.2|55.8|56.31|55.91|56.13|55.73|334
1750941000000|2025-06-26 12:30:00|56.21|55.81|56.23|55.83|56.27|55.87|56.1|55.7|359
1750941300000|2025-06-26 12:35:00|56.22|55.82|56.18|55.78|56.28|55.88|56.14|55.74|270
1750941600000|2025-06-26 12:40:00|56.17|55.77|56.23|55.83|56.32|55.92|56.17|55.77|276
1750941900000|2025-06-26 12:45:00|56.24|55.84|56.03|55.63|56.25|55.85|56.02|55.62|229
1750942200000|2025-06-26 12:50:00|56.04|55.64|55.89|55.49|56.06|55.66|55.87|55.47|282
1750942500000|2025-06-26 12:55:00|55.88|55.48|55.94|55.54|55.99|55.59|55.87|55.47|206
1750942800000|2025-06-26 13:00:00|55.95|55.55|55.98|55.58|55.99|55.59|55.85|55.45|271
1750943100000|2025-06-26 13:05:00|55.97|55.57|55.81|55.41|56.02|55.62|55.76|55.36|371
1750943400000|2025-06-26 13:10:00|55.82|55.42|55.66|55.26|55.82|55.42|55.65|55.25|307
1750943700000|2025-06-26 13:15:00|55.65|55.25|55.72|55.32|55.79|55.39|55.65|55.25|290
1750944000000|2025-06-26 13:20:00|55.71|55.31|55.68|55.28|55.72|55.32|55.58|55.18|354
1750944300000|2025-06-26 13:25:00|55.7|55.3|55.75|55.35|55.77|55.37|55.62|55.22|243
1750944600000|2025-06-26 13:30:00|55.76|55.36|55.67|55.27|55.81|55.41|55.65|55.25|344
1750944900000|2025-06-26 13:35:00|55.68|55.28|55.7|55.3|55.75|55.35|55.52|55.12|386
1750945200000|2025-06-26 13:40:00|55.72|55.32|55.82|55.42|55.93|55.53|55.65|55.25|469
1750945500000|2025-06-26 13:45:00|55.83|55.43|55.55|55.15|55.89|55.49|55.55|55.15|407
1750945800000|2025-06-26 13:50:00|55.54|55.14|55.46|55.06|55.57|55.17|55.36|54.96|418
1750946100000|2025-06-26 13:55:00|55.45|55.05|55.46|55.06|55.49|55.09|55.36|54.96|318
1750946400000|2025-06-26 14:00:00|55.45|55.05|55.7|55.3|55.72|55.32|55.43|55.03|301
1750946700000|2025-06-26 14:05:00|55.69|55.29|55.44|55.04|55.69|55.29|55.43|55.03|348
1750947000000|2025-06-26 14:10:00|55.43|55.03|55.49|55.09|55.51|55.11|55.29|54.89|265
1750947300000|2025-06-26 14:15:00|55.5|55.1|55.47|55.07|55.66|55.26|55.44|55.04|324
1750947600000|2025-06-26 14:20:00|55.46|55.06|55.59|55.19|55.7|55.3|55.44|55.04|321
1750947900000|2025-06-26 14:25:00|55.6|55.2|55.76|55.36|55.81|55.41|55.6|55.2|365
1750948200000|2025-06-26 14:30:00|55.77|55.37|56.01|55.61|56.06|55.66|55.73|55.33|326
1750948500000|2025-06-26 14:35:00|56|55.6|55.95|55.55|56.09|55.69|55.92|55.52|270
1750948800000|2025-06-26 14:40:00|55.94|55.54|55.99|55.59|56.05|55.65|55.92|55.52|240
1750949100000|2025-06-26 14:45:00|56|55.6|56.11|55.71|56.19|55.79|55.97|55.57|373
1750949400000|2025-06-26 14:50:00|56.12|55.72|55.8|55.4|56.12|55.72|55.77|55.37|390
1750949700000|2025-06-26 14:55:00|55.79|55.39|55.73|55.33|55.82|55.42|55.68|55.28|359
1750950000000|2025-06-26 15:00:00|55.74|55.34|55.73|55.33|55.86|55.46|55.72|55.32|372
1750950300000|2025-06-26 15:05:00|55.72|55.32|55.79|55.39|55.8|55.4|55.69|55.29|375
1750950600000|2025-06-26 15:10:00|55.78|55.38|55.7|55.3|55.81|55.41|55.69|55.29|345
1750950900000|2025-06-26 15:15:00|55.69|55.29|55.82|55.42|55.84|55.44|55.69|55.29|307
1750951200000|2025-06-26 15:20:00|55.83|55.43|55.94|55.54|55.95|55.55|55.77|55.37|260
1750951500000|2025-06-26 15:25:00|55.93|55.53|55.45|55.05|55.99|55.59|55.44|55.04|373
1750951800000|2025-06-26 15:30:00|55.46|55.06|55.39|54.99|55.52|55.12|55.21|54.81|413
1750952100000|2025-06-26 15:35:00|55.4|55|55.61|55.21|55.61|55.21|55.35|54.95|331
1750952400000|2025-06-26 15:40:00|55.62|55.22|55.62|55.22|55.72|55.32|55.54|55.14|334
1750952700000|2025-06-26 15:45:00|55.63|55.23|55.68|55.28|55.76|55.36|55.62|55.22|325
1750953000000|2025-06-26 15:50:00|55.67|55.27|55.67|55.27|55.7|55.3|55.59|55.19|304
1750953300000|2025-06-26 15:55:00|55.68|55.28|55.66|55.26|55.71|55.31|55.59|55.19|250
1750953600000|2025-06-26 16:00:00|55.67|55.27|55.69|55.29|55.73|55.33|55.62|55.22|423
1750953900000|2025-06-26 16:05:00|55.68|55.28|55.52|55.12|55.69|55.29|55.5|55.1|332
1750954200000|2025-06-26 16:10:00|55.51|55.11|55.5|55.1|55.53|55.13|55.39|54.99|253
1750954500000|2025-06-26 16:15:00|55.49|55.09|55.35|54.95|55.49|55.09|55.32|54.92|294
1750954800000|2025-06-26 16:20:00|55.34|54.94|55.47|55.07|55.54|55.14|55.31|54.91|338
1750955100000|2025-06-26 16:25:00|55.48|55.08|55.49|55.09|55.53|55.13|55.39|54.99|373
1750955400000|2025-06-26 16:30:00|55.48|55.08|55.51|55.11|55.54|55.14|55.41|55.01|403
1750955700000|2025-06-26 16:35:00|55.5|55.1|55.44|55.04|55.56|55.16|55.41|55.01|398
1750956000000|2025-06-26 16:40:00|55.43|55.03|55.46|55.06|55.58|55.18|55.42|55.02|318
1750956300000|2025-06-26 16:45:00|55.45|55.05|55.35|54.95|55.46|55.06|55.24|54.84|289
1750956600000|2025-06-26 16:50:00|55.36|54.96|55.38|54.98|55.46|55.06|55.35|54.95|303
1750956900000|2025-06-26 16:55:00|55.39|54.99|55.41|55.01|55.43|55.03|55.35|54.95|229
1750957200000|2025-06-26 17:00:00|55.42|55.02|55.71|55.31|55.71|55.31|55.41|55.01|347
1750957500000|2025-06-26 17:05:00|55.7|55.3|55.64|55.24|55.78|55.38|55.6|55.2|344
1750957800000|2025-06-26 17:10:00|55.63|55.23|55.47|55.07|55.7|55.3|55.45|55.05|402
1750958100000|2025-06-26 17:15:00|55.46|55.06|55.56|55.16|55.68|55.28|55.45|55.05|399
1750958400000|2025-06-26 17:20:00|55.57|55.17|55.6|55.2|55.6|55.2|55.52|55.12|425
1750958700000|2025-06-26 17:25:00|55.59|55.19|55.7|55.3|55.71|55.31|55.56|55.16|271
1750959000000|2025-06-26 17:30:00|55.71|55.31|55.67|55.27|55.71|55.31|55.61|55.21|233
1750959300000|2025-06-26 17:35:00|55.66|55.26|55.71|55.31|55.79|55.39|55.66|55.26|282
1750959600000|2025-06-26 17:40:00|55.7|55.3|55.77|55.37|55.82|55.42|55.7|55.3|194
1750959900000|2025-06-26 17:45:00|55.78|55.38|55.77|55.37|55.81|55.41|55.7|55.3|242
1750960200000|2025-06-26 17:50:00|55.76|55.36|55.68|55.28|55.77|55.37|55.67|55.27|211
1750960500000|2025-06-26 17:55:00|55.67|55.27|55.57|55.17|55.69|55.29|55.55|55.15|254
1750960800000|2025-06-26 18:00:00|55.58|55.18|55.74|55.34|55.77|55.37|55.52|55.12|257
1750961100000|2025-06-26 18:05:00|55.75|55.35|55.78|55.38|55.83|55.43|55.73|55.33|213
1750961400000|2025-06-26 18:10:00|55.77|55.37|55.91|55.51|55.95|55.55|55.77|55.37|175
1750961700000|2025-06-26 18:15:00|55.92|55.52|55.87|55.47|55.96|55.56|55.83|55.43|179
1750962000000|2025-06-26 18:20:00|55.88|55.48|55.81|55.41|56.02|55.62|55.76|55.36|192
1750962300000|2025-06-26 18:25:00|55.82|55.42|55.73|55.33|55.85|55.45|55.69|55.29|194
1750962600000|2025-06-26 18:30:00|55.74|55.34|55.66|55.26|55.74|55.34|55.55|55.15|211
1750962900000|2025-06-26 18:35:00|55.67|55.27|55.57|55.17|55.68|55.28|55.53|55.13|224
1750963200000|2025-06-26 18:40:00|55.56|55.16|55.66|55.26|55.66|55.26|55.55|55.15|128
1750963500000|2025-06-26 18:45:00|55.65|55.25|55.58|55.18|55.72|55.32|55.49|55.09|211
1750963800000|2025-06-26 18:50:00|55.59|55.19|55.62|55.22|55.66|55.26|55.52|55.12|249
1750964100000|2025-06-26 18:55:00|55.61|55.21|55.63|55.23|55.69|55.29|55.58|55.18|216
1750964400000|2025-06-26 19:00:00|55.64|55.24|55.68|55.28|55.74|55.34|55.61|55.21|173
1750964700000|2025-06-26 19:05:00|55.67|55.27|55.59|55.19|55.69|55.29|55.52|55.12|237
1750965000000|2025-06-26 19:10:00|55.6|55.2|55.68|55.28|55.68|55.28|55.55|55.15|194
1750965300000|2025-06-26 19:15:00|55.66|55.26|55.83|55.43|55.83|55.43|55.64|55.24|256
1750965600000|2025-06-26 19:20:00|55.82|55.42|55.83|55.43|55.85|55.45|55.74|55.34|240
1750965900000|2025-06-26 19:25:00|55.82|55.42|55.79|55.39|55.85|55.45|55.77|55.37|117
1750966200000|2025-06-26 19:30:00|55.78|55.38|55.89|55.49|55.91|55.51|55.78|55.38|159
1750966500000|2025-06-26 19:35:00|55.88|55.48|55.91|55.51|55.93|55.53|55.85|55.45|181
1750966800000|2025-06-26 19:40:00|55.9|55.5|55.91|55.51|55.94|55.54|55.87|55.47|159
1750967100000|2025-06-26 19:45:00|55.92|55.52|55.87|55.47|55.92|55.52|55.84|55.44|177
1750967400000|2025-06-26 19:50:00|55.86|55.46|55.86|55.46|55.91|55.51|55.82|55.42|248
1750967700000|2025-06-26 19:55:00|55.85|55.45|55.79|55.39|55.93|55.53|55.77|55.37|207
1750968000000|2025-06-26 20:00:00|55.77|55.37|55.71|55.31|55.77|55.37|55.66|55.26|202
1750968300000|2025-06-26 20:05:00|55.72|55.32|56|55.6|56|55.6|55.72|55.32|182
1750968600000|2025-06-26 20:10:00|55.99|55.59|55.93|55.53|56|55.6|55.9|55.5|149
1750968900000|2025-06-26 20:15:00|55.92|55.52|55.97|55.57|56.01|55.61|55.91|55.51|226
1750969200000|2025-06-26 20:20:00|55.98|55.58|55.95|55.55|56|55.6|55.88|55.48|111
1750969500000|2025-06-26 20:25:00|55.94|55.54|56|55.6|56.01|55.61|55.94|55.54|155
1750969800000|2025-06-26 20:30:00|56.01|55.61|56.19|55.79|56.21|55.81|56.01|55.61|184
1750970100000|2025-06-26 20:35:00|56.2|55.8|56.39|55.99|56.45|56.05|56.15|55.75|207
1750970400000|2025-06-26 20:40:00|56.38|55.98|56.59|56.19|56.61|56.21|56.38|55.98|251
1750970700000|2025-06-26 20:45:00|56.58|56.18|56.24|55.84|56.59|56.19|56.23|55.83|189
1750971000000|2025-06-26 20:50:00|56.23|55.83|56.25|55.85|56.34|55.94|56.16|55.76|203
1750971300000|2025-06-26 20:55:00|56.24|55.84|56.22|55.82|56.29|55.89|56.19|55.79|121
1750971600000|2025-06-26 21:00:00|56.21|55.81|56.12|55.72|56.23|55.83|56.11|55.71|133
1750971900000|2025-06-26 21:05:00|56.13|55.73|55.97|55.57|56.15|55.75|55.97|55.57|78
1750972200000|2025-06-26 21:10:00|55.96|55.56|55.82|55.42|55.96|55.56|55.74|55.34|133
1750972500000|2025-06-26 21:15:00|55.81|55.41|55.91|55.51|55.93|55.53|55.72|55.32|147
1750972800000|2025-06-26 21:20:00|55.9|55.5|55.69|55.29|55.9|55.5|55.61|55.21|139
1750973100000|2025-06-26 21:25:00|55.7|55.3|55.85|55.45|55.87|55.47|55.67|55.27|76
1750973400000|2025-06-26 21:30:00|55.86|55.46|55.61|55.21|55.97|55.57|55.45|55.05|186
1750973700000|2025-06-26 21:35:00|55.6|55.2|55.67|55.27|55.67|55.27|55.32|54.92|213
1750974000000|2025-06-26 21:40:00|55.68|55.28|55.55|55.15|55.68|55.28|55.53|55.13|96
1750974300000|2025-06-26 21:45:00|55.56|55.16|55.72|55.32|55.72|55.32|55.47|55.07|106
1750974600000|2025-06-26 21:50:00|55.74|55.34|55.7|55.3|55.79|55.39|55.59|55.19|110
1750974900000|2025-06-26 21:55:00|55.69|55.29|55.79|55.39|55.86|55.46|55.62|55.22|112
1750975200000|2025-06-26 22:00:00|55.78|55.38|55.96|55.56|56.04|55.64|55.74|55.34|313
1750975500000|2025-06-26 22:05:00|55.97|55.57|55.85|55.45|55.98|55.58|55.75|55.35|278
1750975800000|2025-06-26 22:10:00|55.84|55.44|55.68|55.28|55.85|55.45|55.67|55.27|258
1750976100000|2025-06-26 22:15:00|55.67|55.27|55.56|55.16|55.71|55.31|55.55|55.15|148
1750976400000|2025-06-26 22:20:00|55.55|55.15|55.75|55.35|55.76|55.36|55.55|55.15|257
1750976700000|2025-06-26 22:25:00|55.76|55.36|55.7|55.3|55.8|55.4|55.69|55.29|162
1750977000000|2025-06-26 22:30:00|55.71|55.31|55.55|55.15|55.73|55.33|55.48|55.08|281
1750977300000|2025-06-26 22:35:00|55.54|55.14|55.58|55.18|55.6|55.2|55.47|55.07|205
1750977600000|2025-06-26 22:40:00|55.59|55.19|55.48|55.08|55.59|55.19|55.48|55.08|206
1750977900000|2025-06-26 22:45:00|55.49|55.09|55.49|55.09|55.59|55.19|55.48|55.08|166
1750978200000|2025-06-26 22:50:00|55.5|55.1|55.42|55.02|55.6|55.2|55.4|55|168
1750978500000|2025-06-26 22:55:00|55.41|55.01|55.38|54.98|55.49|55.09|55.35|54.95|128
1750978800000|2025-06-26 23:00:00|55.39|54.99|55.41|55.01|55.48|55.08|55.36|54.96|367
1750979100000|2025-06-26 23:05:00|55.42|55.02|55.38|54.98|55.46|55.06|55.36|54.96|258
1750979400000|2025-06-26 23:10:00|55.37|54.97|55.39|54.99|55.49|55.09|55.37|54.97|285
1750979700000|2025-06-26 23:15:00|55.4|55|55.5|55.1|55.54|55.14|55.4|55|196
1750980000000|2025-06-26 23:20:00|55.51|55.11|55.63|55.23|55.66|55.26|55.47|55.07|136
1750980300000|2025-06-26 23:25:00|55.64|55.24|55.68|55.28|55.71|55.31|55.59|55.19|134
1750980600000|2025-06-26 23:30:00|55.67|55.27|55.59|55.19|55.69|55.29|55.55|55.15|252
1750980900000|2025-06-26 23:35:00|55.58|55.18|55.66|55.26|55.69|55.29|55.56|55.16|217
1750981200000|2025-06-26 23:40:00|55.65|55.25|55.66|55.26|55.67|55.27|55.58|55.18|195
1750981500000|2025-06-26 23:45:00|55.65|55.25|55.6|55.2|55.66|55.26|55.57|55.17|233
1750981800000|2025-06-26 23:50:00|55.59|55.19|55.65|55.25|55.66|55.26|55.53|55.13|185
1750982100000|2025-06-26 23:55:00|55.64|55.24|55.64|55.24|55.64|55.24|55.56|55.16|166
1750982400000|2025-06-27 00:00:00|55.63|55.23|55.7|55.3|55.71|55.31|55.61|55.21|222
1750982700000|2025-06-27 00:05:00|55.69|55.29|55.69|55.29|55.72|55.32|55.63|55.23|229
1750983000000|2025-06-27 00:10:00|55.7|55.3|55.64|55.24|55.74|55.34|55.63|55.23|162
1750983300000|2025-06-27 00:15:00|55.63|55.23|55.67|55.27|55.81|55.41|55.63|55.23|139
1750983600000|2025-06-27 00:20:00|55.66|55.26|55.75|55.35|55.79|55.39|55.65|55.25|111
1750983900000|2025-06-27 00:25:00|55.76|55.36|55.77|55.37|55.8|55.4|55.69|55.29|95
1750984200000|2025-06-27 00:30:00|55.78|55.38|55.77|55.37|55.8|55.4|55.69|55.29|128
1750984500000|2025-06-27 00:35:00|55.78|55.38|55.83|55.43|55.83|55.43|55.76|55.36|74
1750984800000|2025-06-27 00:40:00|55.84|55.44|55.54|55.14|55.86|55.46|55.51|55.11|174
1750985100000|2025-06-27 00:45:00|55.55|55.15|55.44|55.04|55.59|55.19|55.43|55.03|182
1750985400000|2025-06-27 00:50:00|55.43|55.03|55.34|54.94|55.44|55.04|55.29|54.89|181
1750985700000|2025-06-27 00:55:00|55.33|54.93|55.3|54.9|55.37|54.97|55.3|54.9|136
1750986000000|2025-06-27 01:00:00|55.31|54.91|55.41|55.01|55.42|55.02|55.29|54.89|153
1750986300000|2025-06-27 01:05:00|55.42|55.02|55.22|54.82|55.45|55.05|55.11|54.71|227
1750986600000|2025-06-27 01:10:00|55.23|54.83|55.83|55.43|55.87|55.47|55.21|54.81|301
1750986900000|2025-06-27 01:15:00|55.84|55.44|55.7|55.3|55.94|55.54|55.67|55.27|337
1750987200000|2025-06-27 01:20:00|55.69|55.29|55.84|55.44|55.87|55.47|55.69|55.29|246
1750987500000|2025-06-27 01:25:00|55.85|55.45|55.85|55.45|55.96|55.56|55.82|55.42|185
1750987800000|2025-06-27 01:30:00|55.84|55.44|55.81|55.41|55.85|55.45|55.72|55.32|86
1750988100000|2025-06-27 01:35:00|55.8|55.4|55.9|55.5|55.93|55.53|55.77|55.37|130
1750988400000|2025-06-27 01:40:00|55.89|55.49|55.95|55.55|56|55.6|55.89|55.49|136
1750988700000|2025-06-27 01:45:00|55.94|55.54|55.9|55.5|55.98|55.58|55.85|55.45|118
1750989000000|2025-06-27 01:50:00|55.89|55.49|55.9|55.5|55.95|55.55|55.79|55.39|183
1750989300000|2025-06-27 01:55:00|55.89|55.49|55.84|55.44|55.9|55.5|55.8|55.4|111
1750989600000|2025-06-27 02:00:00|55.85|55.45|55.88|55.48|55.88|55.48|55.75|55.35|132
1750989900000|2025-06-27 02:05:00|55.89|55.49|56|55.6|56|55.6|55.88|55.48|98
1750990200000|2025-06-27 02:10:00|55.99|55.59|55.99|55.59|56.01|55.61|55.97|55.57|99
1750990500000|2025-06-27 02:15:00|55.98|55.58|56.04|55.64|56.06|55.66|55.98|55.58|116
1750990800000|2025-06-27 02:20:00|56.05|55.65|56.07|55.67|56.08|55.68|56.01|55.61|84
1750991100000|2025-06-27 02:25:00|56.06|55.66|56.08|55.68|56.1|55.7|56.02|55.62|75
1750991400000|2025-06-27 02:30:00|56.09|55.69|56.07|55.67|56.11|55.71|56.01|55.61|94
1750991700000|2025-06-27 02:35:00|56.06|55.66|56.14|55.74|56.18|55.78|56.05|55.65|97
1750992000000|2025-06-27 02:40:00|56.15|55.75|56.14|55.74|56.19|55.79|56.14|55.74|52
1750992300000|2025-06-27 02:45:00|56.15|55.75|56.19|55.79|56.22|55.82|56.12|55.72|76
1750992600000|2025-06-27 02:50:00|56.18|55.78|56.17|55.77|56.24|55.84|56.14|55.74|102
1750992900000|2025-06-27 02:55:00|56.18|55.78|56.09|55.69|56.18|55.78|56.08|55.68|179
1750993200000|2025-06-27 03:00:00|56.1|55.7|56.17|55.77|56.22|55.82|56.1|55.7|143
1750993500000|2025-06-27 03:05:00|56.15|55.75|56.12|55.72|56.18|55.78|56.1|55.7|148
1750993800000|2025-06-27 03:10:00|56.11|55.71|55.94|55.54|56.12|55.72|55.94|55.54|179
1750994100000|2025-06-27 03:15:00|55.93|55.53|56.1|55.7|56.13|55.73|55.93|55.53|130
1750994400000|2025-06-27 03:20:00|56.09|55.69|56.12|55.72|56.13|55.73|56.07|55.67|126
1750994700000|2025-06-27 03:25:00|56.14|55.74|56.15|55.75|56.16|55.76|56.09|55.69|120
1750995000000|2025-06-27 03:30:00|56.13|55.73|56.18|55.78|56.2|55.8|56.12|55.72|91
1750995300000|2025-06-27 03:35:00|56.19|55.79|56.24|55.84|56.25|55.85|56.15|55.75|118
1750995600000|2025-06-27 03:40:00|56.25|55.85|56.23|55.83|56.32|55.92|56.2|55.8|156
1750995900000|2025-06-27 03:45:00|56.22|55.82|56.22|55.82|56.24|55.84|56.17|55.77|138
1750996200000|2025-06-27 03:50:00|56.23|55.83|56.23|55.83|56.28|55.88|56.21|55.81|116
1750996500000|2025-06-27 03:55:00|56.24|55.84|56.21|55.81|56.27|55.87|56.19|55.79|106
1750996800000|2025-06-27 04:00:00|56.19|55.79|56.14|55.74|56.21|55.81|56.13|55.73|96
1750997100000|2025-06-27 04:05:00|56.15|55.75|56.13|55.73|56.17|55.77|56.1|55.7|81
1750997400000|2025-06-27 04:10:00|56.12|55.72|56.09|55.69|56.13|55.73|56.05|55.65|83
1750997700000|2025-06-27 04:15:00|56.08|55.68|55.99|55.59|56.08|55.68|55.99|55.59|111
1750998000000|2025-06-27 04:20:00|56|55.6|56.01|55.61|56.08|55.68|56|55.6|108
1750998300000|2025-06-27 04:25:00|56.02|55.62|56.04|55.64|56.13|55.73|56.02|55.62|182
1750998600000|2025-06-27 04:30:00|56.05|55.65|56.08|55.68|56.14|55.74|56.04|55.64|166
1750998900000|2025-06-27 04:35:00|56.09|55.69|56.09|55.69|56.17|55.77|56.09|55.69|147
1750999200000|2025-06-27 04:40:00|56.1|55.7|56.08|55.68|56.11|55.71|56.02|55.62|173
1750999500000|2025-06-27 04:45:00|56.09|55.69|56.11|55.71|56.13|55.73|56.03|55.63|171
1750999800000|2025-06-27 04:50:00|56.12|55.72|56.12|55.72|56.18|55.78|56.1|55.7|122
1751000100000|2025-06-27 04:55:00|56.11|55.71|56.05|55.65|56.12|55.72|56.05|55.65|128
1751000400000|2025-06-27 05:00:00|56.06|55.66|56|55.6|56.08|55.68|55.99|55.59|158
1751000700000|2025-06-27 05:05:00|56.01|55.61|56.03|55.63|56.05|55.65|55.98|55.58|109
1751001000000|2025-06-27 05:10:00|56.04|55.64|56.13|55.73|56.27|55.87|56.04|55.64|160
1751001300000|2025-06-27 05:15:00|56.14|55.74|55.92|55.52|56.14|55.74|55.91|55.51|249
1751001600000|2025-06-27 05:20:00|55.91|55.51|55.91|55.51|55.95|55.55|55.86|55.46|212
1751001900000|2025-06-27 05:25:00|55.9|55.5|55.85|55.45|55.91|55.51|55.82|55.42|187
1751002200000|2025-06-27 05:30:00|55.84|55.44|55.77|55.37|55.88|55.48|55.76|55.36|239
1751002500000|2025-06-27 05:35:00|55.78|55.38|55.8|55.4|55.86|55.46|55.76|55.36|226
1751002800000|2025-06-27 05:40:00|55.82|55.42|55.72|55.32|55.83|55.43|55.72|55.32|189
1751003100000|2025-06-27 05:45:00|55.73|55.33|55.77|55.37|55.81|55.41|55.72|55.32|190
1751003400000|2025-06-27 05:50:00|55.78|55.38|55.74|55.34|55.81|55.41|55.73|55.33|140
1751003700000|2025-06-27 05:55:00|55.73|55.33|55.69|55.29|55.74|55.34|55.67|55.27|98
1751004000000|2025-06-27 06:00:00|55.7|55.3|55.7|55.3|55.72|55.32|55.66|55.26|176
1751004300000|2025-06-27 06:05:00|55.69|55.29|55.64|55.24|55.74|55.34|55.63|55.23|174
1751004600000|2025-06-27 06:10:00|55.65|55.25|55.82|55.42|55.83|55.43|55.64|55.24|212
1751004900000|2025-06-27 06:15:00|55.83|55.43|55.86|55.46|55.87|55.47|55.75|55.35|167
1751005200000|2025-06-27 06:20:00|55.85|55.45|55.78|55.38|55.86|55.46|55.75|55.35|182
1751005500000|2025-06-27 06:25:00|55.79|55.39|55.73|55.33|55.8|55.4|55.66|55.26|193
1751005800000|2025-06-27 06:30:00|55.72|55.32|55.84|55.44|55.85|55.45|55.67|55.27|168
1751006100000|2025-06-27 06:35:00|55.85|55.45|55.89|55.49|55.97|55.57|55.85|55.45|202
1751006400000|2025-06-27 06:40:00|55.9|55.5|55.96|55.56|55.97|55.57|55.87|55.47|174
1751006700000|2025-06-27 06:45:00|55.97|55.57|55.92|55.52|55.97|55.57|55.88|55.48|179
1751007000000|2025-06-27 06:50:00|55.93|55.53|55.97|55.57|55.97|55.57|55.84|55.44|133
1751007300000|2025-06-27 06:55:00|55.96|55.56|55.92|55.52|55.97|55.57|55.89|55.49|96
1751007600000|2025-06-27 07:00:00|55.91|55.51|55.86|55.46|55.96|55.56|55.84|55.44|233
1751007900000|2025-06-27 07:05:00|55.85|55.45|55.95|55.55|55.95|55.55|55.83|55.43|189
1751008200000|2025-06-27 07:10:00|55.94|55.54|56.03|55.63|56.03|55.63|55.92|55.52|210
1751008500000|2025-06-27 07:15:00|56.02|55.62|56.13|55.73|56.14|55.74|56|55.6|248
1751008800000|2025-06-27 07:20:00|56.14|55.74|56.04|55.64|56.25|55.85|56.03|55.63|132
1751009100000|2025-06-27 07:25:00|56.02|55.62|55.92|55.52|56.04|55.64|55.89|55.49|252
1751009400000|2025-06-27 07:30:00|55.91|55.51|55.87|55.47|55.92|55.52|55.85|55.45|320
1751009700000|2025-06-27 07:35:00|55.86|55.46|55.74|55.34|55.9|55.5|55.73|55.33|352
1751010000000|2025-06-27 07:40:00|55.73|55.33|55.62|55.22|55.74|55.34|55.59|55.19|205
1751010300000|2025-06-27 07:45:00|55.61|55.21|55.59|55.19|55.66|55.26|55.57|55.17|211
1751010600000|2025-06-27 07:50:00|55.57|55.17|55.53|55.13|55.62|55.22|55.53|55.13|177
1751010900000|2025-06-27 07:55:00|55.54|55.14|55.6|55.2|55.65|55.25|55.53|55.13|216
1751011200000|2025-06-27 08:00:00|55.61|55.21|55.66|55.26|55.7|55.3|55.6|55.2|229
1751011500000|2025-06-27 08:05:00|55.67|55.27|55.61|55.21|55.7|55.3|55.59|55.19|276
1751011800000|2025-06-27 08:10:00|55.62|55.22|55.71|55.31|55.75|55.35|55.58|55.18|202
1751012100000|2025-06-27 08:15:00|55.7|55.3|55.65|55.25|55.7|55.3|55.59|55.19|252
1751012400000|2025-06-27 08:20:00|55.66|55.26|55.66|55.26|55.69|55.29|55.58|55.18|224
1751012700000|2025-06-27 08:25:00|55.67|55.27|55.56|55.16|55.75|55.35|55.56|55.16|239
1751013000000|2025-06-27 08:30:00|55.58|55.18|55.63|55.23|55.66|55.26|55.55|55.15|238
1751013300000|2025-06-27 08:35:00|55.62|55.22|55.81|55.41|55.85|55.45|55.61|55.21|192
1751013600000|2025-06-27 08:40:00|55.8|55.4|55.8|55.4|55.84|55.44|55.77|55.37|174
1751013900000|2025-06-27 08:45:00|55.81|55.41|55.99|55.59|56.07|55.67|55.81|55.41|244
1751014200000|2025-06-27 08:50:00|56|55.6|55.99|55.59|56.13|55.73|55.96|55.56|266
1751014500000|2025-06-27 08:55:00|56|55.6|56.03|55.63|56.06|55.66|55.88|55.48|206
1751014800000|2025-06-27 09:00:00|56.04|55.64|55.9|55.5|56.08|55.68|55.9|55.5|236
1751015100000|2025-06-27 09:05:00|55.91|55.51|55.95|55.55|56.02|55.62|55.83|55.43|168
1751015400000|2025-06-27 09:10:00|55.96|55.56|55.9|55.5|55.96|55.56|55.86|55.46|126
1751015700000|2025-06-27 09:15:00|55.91|55.51|56.04|55.64|56.06|55.66|55.89|55.49|132
1751016000000|2025-06-27 09:20:00|56.03|55.63|55.96|55.56|56.03|55.63|55.94|55.54|179
1751016300000|2025-06-27 09:25:00|55.95|55.55|55.83|55.43|56.01|55.61|55.82|55.42|152
1751016600000|2025-06-27 09:30:00|55.85|55.45|56.01|55.61|56.04|55.64|55.85|55.45|233
1751016900000|2025-06-27 09:35:00|56.02|55.62|55.88|55.48|56.02|55.62|55.86|55.46|235
1751017200000|2025-06-27 09:40:00|55.89|55.49|55.89|55.49|55.94|55.54|55.84|55.44|156
1751017500000|2025-06-27 09:45:00|55.9|55.5|55.93|55.53|55.93|55.53|55.84|55.44|183
1751017800000|2025-06-27 09:50:00|55.92|55.52|55.91|55.51|55.99|55.59|55.84|55.44|210
1751018100000|2025-06-27 09:55:00|55.9|55.5|55.96|55.56|56.03|55.63|55.9|55.5|198
1751018400000|2025-06-27 10:00:00|55.97|55.57|55.9|55.5|56.01|55.61|55.87|55.47|231
1751018700000|2025-06-27 10:05:00|55.89|55.49|55.84|55.44|55.91|55.51|55.81|55.41|172
1751019000000|2025-06-27 10:10:00|55.85|55.45|55.67|55.27|55.87|55.47|55.65|55.25|223
1751019300000|2025-06-27 10:15:00|55.68|55.28|55.67|55.27|55.76|55.36|55.64|55.24|154
1751019600000|2025-06-27 10:20:00|55.68|55.28|55.65|55.25|55.69|55.29|55.6|55.2|199
1751019900000|2025-06-27 10:25:00|55.64|55.24|55.7|55.3|55.7|55.3|55.61|55.21|121
1751020200000|2025-06-27 10:30:00|55.71|55.31|55.66|55.26|55.76|55.36|55.63|55.23|149
1751020500000|2025-06-27 10:35:00|55.65|55.25|55.66|55.26|55.69|55.29|55.63|55.23|68
1751020800000|2025-06-27 10:40:00|55.65|55.25|55.63|55.23|55.67|55.27|55.63|55.23|105
1751021100000|2025-06-27 10:45:00|55.64|55.24|55.61|55.21|55.67|55.27|55.59|55.19|70
1751021400000|2025-06-27 10:50:00|55.63|55.23|55.62|55.22|55.66|55.26|55.58|55.18|69
1751021700000|2025-06-27 10:55:00|55.61|55.21|55.56|55.16|55.63|55.23|55.55|55.15|53
1751022000000|2025-06-27 11:00:00|55.55|55.15|55.57|55.17|55.62|55.22|55.55|55.15|133
1751022300000|2025-06-27 11:05:00|55.58|55.18|55.6|55.2|55.6|55.2|55.52|55.12|91
1751022600000|2025-06-27 11:10:00|55.61|55.21|55.58|55.18|55.63|55.23|55.56|55.16|90
1751022900000|2025-06-27 11:15:00|55.57|55.17|55.64|55.24|55.7|55.3|55.56|55.16|155
1751023200000|2025-06-27 11:20:00|55.63|55.23|55.58|55.18|55.67|55.27|55.54|55.14|136
1751023500000|2025-06-27 11:25:00|55.59|55.19|55.51|55.11|55.59|55.19|55.51|55.11|103
1751023800000|2025-06-27 11:30:00|55.5|55.1|55.56|55.16|55.56|55.16|55.5|55.1|125
1751024100000|2025-06-27 11:35:00|55.57|55.17|55.52|55.12|55.6|55.2|55.52|55.12|192
1751024400000|2025-06-27 11:40:00|55.53|55.13|55.56|55.16|55.56|55.16|55.51|55.11|70
1751024700000|2025-06-27 11:45:00|55.54|55.14|55.55|55.15|55.56|55.16|55.46|55.06|109
1751025000000|2025-06-27 11:50:00|55.54|55.14|55.51|55.11|55.57|55.17|55.48|55.08|75
1751025300000|2025-06-27 11:55:00|55.52|55.12|55.65|55.25|55.65|55.25|55.51|55.11|84
1751025600000|2025-06-27 12:00:00|55.64|55.24|55.63|55.23|55.66|55.26|55.58|55.18|143
1751025900000|2025-06-27 12:05:00|55.62|55.22|55.68|55.28|55.71|55.31|55.58|55.18|246
1751026200000|2025-06-27 12:10:00|55.69|55.29|55.68|55.28|55.71|55.31|55.64|55.24|192
1751026500000|2025-06-27 12:15:00|55.67|55.27|55.71|55.31|55.73|55.33|55.64|55.24|174
1751026800000|2025-06-27 12:20:00|55.7|55.3|55.79|55.39|55.83|55.43|55.7|55.3|221
1751027100000|2025-06-27 12:25:00|55.78|55.38|55.8|55.4|55.84|55.44|55.78|55.38|187
1751027400000|2025-06-27 12:30:00|55.79|55.39|55.52|55.12|55.79|55.39|55.34|54.94|220
1751027700000|2025-06-27 12:35:00|55.51|55.11|55.34|54.94|55.53|55.13|55.34|54.94|133
1751028000000|2025-06-27 12:40:00|55.35|54.95|55.32|54.92|55.39|54.99|55.26|54.86|209
1751028300000|2025-06-27 12:45:00|55.31|54.91|55.29|54.89|55.39|54.99|55.27|54.87|232
1751028600000|2025-06-27 12:50:00|55.3|54.9|55.26|54.86|55.35|54.95|55.22|54.82|203
1751028900000|2025-06-27 12:55:00|55.27|54.87|55.18|54.78|55.27|54.87|55.12|54.72|222
1751029200000|2025-06-27 13:00:00|55.17|54.77|55.25|54.85|55.27|54.87|55.14|54.74|157
1751029500000|2025-06-27 13:05:00|55.24|54.84|55.34|54.94|55.34|54.94|55.2|54.8|160
1751029800000|2025-06-27 13:10:00|55.35|54.95|55.34|54.94|55.38|54.98|55.33|54.93|182
1751030100000|2025-06-27 13:15:00|55.35|54.95|55.31|54.91|55.37|54.97|55.29|54.89|242
1751030400000|2025-06-27 13:20:00|55.32|54.92|55.25|54.85|55.32|54.92|55.2|54.8|108
1751030700000|2025-06-27 13:25:00|55.24|54.84|55.23|54.83|55.27|54.87|55.18|54.78|129
1751031000000|2025-06-27 13:30:00|55.22|54.82|55.32|54.92|55.37|54.97|55.2|54.8|169
1751031300000|2025-06-27 13:35:00|55.33|54.93|55.37|54.97|55.47|55.07|55.3|54.9|190
1751031600000|2025-06-27 13:40:00|55.36|54.96|55.34|54.94|55.41|55.01|55.29|54.89|162
1751031900000|2025-06-27 13:45:00|55.33|54.93|55.08|54.68|55.33|54.93|55.06|54.66|173
1751032200000|2025-06-27 13:50:00|55.09|54.69|55.17|54.77|55.17|54.77|54.95|54.55|161
1751032500000|2025-06-27 13:55:00|55.16|54.76|55.42|55.02|55.43|55.03|55.16|54.76|166
1751032800000|2025-06-27 14:00:00|55.43|55.03|55.68|55.28|55.68|55.28|55.39|54.99|208
1751033100000|2025-06-27 14:05:00|55.67|55.27|55.64|55.24|55.75|55.35|55.61|55.21|170
1751033400000|2025-06-27 14:10:00|55.63|55.23|55.47|55.07|55.7|55.3|55.47|55.07|232
1751033700000|2025-06-27 14:15:00|55.48|55.08|55.44|55.04|55.51|55.11|55.37|54.97|232
1751034000000|2025-06-27 14:20:00|55.42|55.02|55.33|54.93|55.54|55.14|55.33|54.93|182
1751034300000|2025-06-27 14:25:00|55.31|54.91|55.34|54.94|55.44|55.04|55.28|54.88|226
1751034600000|2025-06-27 14:30:00|55.33|54.93|55.23|54.83|55.38|54.98|55.22|54.82|239
1751034900000|2025-06-27 14:35:00|55.24|54.84|55.25|54.85|55.44|55.04|55.19|54.79|252
1751035200000|2025-06-27 14:40:00|55.26|54.86|55.34|54.94|55.37|54.97|55.22|54.82|190
1751035500000|2025-06-27 14:45:00|55.35|54.95|55.31|54.91|55.39|54.99|55.27|54.87|200
1751035800000|2025-06-27 14:50:00|55.32|54.92|55.21|54.81|55.35|54.95|55.14|54.74|158
1751036100000|2025-06-27 14:55:00|55.2|54.8|55.17|54.77|55.2|54.8|55.11|54.71|155
1751036400000|2025-06-27 15:00:00|55.16|54.76|55.08|54.68|55.16|54.76|55.04|54.64|241
1751036700000|2025-06-27 15:05:00|55.07|54.67|55.1|54.7|55.22|54.82|55.04|54.64|278
1751037000000|2025-06-27 15:10:00|55.11|54.71|55.08|54.68|55.15|54.75|55.05|54.65|219
1751037300000|2025-06-27 15:15:00|55.09|54.69|55.13|54.73|55.13|54.73|54.95|54.55|219
1751037600000|2025-06-27 15:20:00|55.12|54.72|55.16|54.76|55.22|54.82|55.09|54.69|224
1751037900000|2025-06-27 15:25:00|55.17|54.77|55.31|54.91|55.31|54.91|55.17|54.77|208
1751038200000|2025-06-27 15:30:00|55.3|54.9|55.29|54.89|55.33|54.93|55.24|54.84|209
1751038500000|2025-06-27 15:35:00|55.3|54.9|55.56|55.16|55.56|55.16|55.28|54.88|240
1751038800000|2025-06-27 15:40:00|55.55|55.15|55.66|55.26|55.7|55.3|55.55|55.15|226
1751039100000|2025-06-27 15:45:00|55.67|55.27|55.55|55.15|55.67|55.27|55.47|55.07|289
1751039400000|2025-06-27 15:50:00|55.53|55.13|55.77|55.37|55.79|55.39|55.52|55.12|329
1751039700000|2025-06-27 15:55:00|55.78|55.38|55.78|55.38|55.81|55.41|55.72|55.32|276
1751040000000|2025-06-27 16:00:00|55.76|55.36|55.82|55.42|55.83|55.43|55.72|55.32|335
1751040300000|2025-06-27 16:05:00|55.83|55.43|55.72|55.32|55.9|55.5|55.7|55.3|348
1751040600000|2025-06-27 16:10:00|55.74|55.34|55.6|55.2|55.74|55.34|55.58|55.18|328
1751040900000|2025-06-27 16:15:00|55.59|55.19|55.68|55.28|55.69|55.29|55.57|55.17|311
1751041200000|2025-06-27 16:20:00|55.69|55.29|55.65|55.25|55.69|55.29|55.6|55.2|222
1751041500000|2025-06-27 16:25:00|55.67|55.27|55.84|55.44|55.84|55.44|55.67|55.27|237
1751041800000|2025-06-27 16:30:00|55.83|55.43|56.41|56.01|56.48|56.08|55.81|55.41|236
1751042100000|2025-06-27 16:35:00|56.4|56|56.13|55.73|56.43|56.03|56.12|55.72|262
1751042400000|2025-06-27 16:40:00|56.12|55.72|55.93|55.53|56.12|55.72|55.91|55.51|147
1751042700000|2025-06-27 16:45:00|55.94|55.54|56.02|55.62|56.02|55.62|55.86|55.46|188
1751043000000|2025-06-27 16:50:00|56.01|55.61|55.94|55.54|56.03|55.63|55.92|55.52|156
1751043300000|2025-06-27 16:55:00|55.93|55.53|55.9|55.5|55.98|55.58|55.86|55.46|150
1751043600000|2025-06-27 17:00:00|55.89|55.49|55.65|55.25|55.94|55.54|55.64|55.24|225
1751043900000|2025-06-27 17:05:00|55.64|55.24|55.62|55.22|55.65|55.25|55.53|55.13|188
1751044200000|2025-06-27 17:10:00|55.63|55.23|55.59|55.19|55.65|55.25|55.56|55.16|184
1751044500000|2025-06-27 17:15:00|55.58|55.18|55.61|55.21|55.68|55.28|55.54|55.14|111
1751044800000|2025-06-27 17:20:00|55.62|55.22|55.56|55.16|55.66|55.26|55.56|55.16|149
1751045100000|2025-06-27 17:25:00|55.55|55.15|55.41|55.01|55.58|55.18|55.38|54.98|162
1751045400000|2025-06-27 17:30:00|55.39|54.99|55.44|55.04|55.44|55.04|55.32|54.92|170
1751045700000|2025-06-27 17:35:00|55.45|55.05|55.31|54.91|55.47|55.07|55.27|54.87|244
1751046000000|2025-06-27 17:40:00|55.32|54.92|55.15|54.75|55.32|54.92|55.14|54.74|176
1751046300000|2025-06-27 17:45:00|55.13|54.73|55.08|54.68|55.18|54.78|55.01|54.61|275
1751046600000|2025-06-27 17:50:00|55.09|54.69|55.19|54.79|55.24|54.84|55.06|54.66|146
1751046900000|2025-06-27 17:55:00|55.2|54.8|55.22|54.82|55.26|54.86|55.01|54.61|181
1751047200000|2025-06-27 18:00:00|55.21|54.81|55.1|54.7|55.25|54.85|55.09|54.69|177
1751047500000|2025-06-27 18:05:00|55.11|54.71|55.18|54.78|55.2|54.8|55.11|54.71|173
1751047800000|2025-06-27 18:10:00|55.19|54.79|55.11|54.71|55.27|54.87|55.1|54.7|206
1751048100000|2025-06-27 18:15:00|55.12|54.72|54.92|54.52|55.23|54.83|54.92|54.52|145
1751048400000|2025-06-27 18:20:00|54.91|54.51|54.99|54.59|55.04|54.64|54.82|54.42|160
1751048700000|2025-06-27 18:25:00|55|54.6|54.87|54.47|55.04|54.64|54.84|54.44|190
1751049000000|2025-06-27 18:30:00|54.86|54.46|54.93|54.53|55.02|54.62|54.78|54.38|230
1751049300000|2025-06-27 18:35:00|54.92|54.52|54.78|54.38|54.95|54.55|54.76|54.36|182
1751049600000|2025-06-27 18:40:00|54.79|54.39|54.79|54.39|54.86|54.46|54.73|54.33|228
1751049900000|2025-06-27 18:45:00|54.78|54.38|54.73|54.33|54.88|54.48|54.72|54.32|211
1751050200000|2025-06-27 18:50:00|54.74|54.34|54.77|54.37|54.94|54.54|54.71|54.31|230
1751050500000|2025-06-27 18:55:00|54.78|54.38|54.89|54.49|54.91|54.51|54.72|54.32|156
1751050800000|2025-06-27 19:00:00|54.9|54.5|54.96|54.56|54.97|54.57|54.81|54.41|235
1751051100000|2025-06-27 19:05:00|54.97|54.57|55.16|54.76|55.2|54.8|54.95|54.55|224
1751051400000|2025-06-27 19:10:00|55.15|54.75|55.19|54.79|55.21|54.81|55.07|54.67|169
1751051700000|2025-06-27 19:15:00|55.2|54.8|55.22|54.82|55.23|54.83|55.1|54.7|187
1751052000000|2025-06-27 19:20:00|55.23|54.83|55.19|54.79|55.29|54.89|55.15|54.75|181
1751052300000|2025-06-27 19:25:00|55.2|54.8|55.16|54.76|55.23|54.83|55.1|54.7|154
1751052600000|2025-06-27 19:30:00|55.17|54.77|55.13|54.73|55.17|54.77|55.07|54.67|187
1751052900000|2025-06-27 19:35:00|55.14|54.74|55.18|54.78|55.25|54.85|55.12|54.72|225
1751053200000|2025-06-27 19:40:00|55.16|54.76|55.27|54.87|55.29|54.89|55.15|54.75|229
1751053500000|2025-06-27 19:45:00|55.26|54.86|55.38|54.98|55.43|55.03|55.25|54.85|165
1751053800000|2025-06-27 19:50:00|55.39|54.99|55.42|55.02|55.44|55.04|55.34|54.94|197
1751054100000|2025-06-27 19:55:00|55.41|55.01|55.3|54.9|55.43|55.03|55.3|54.9|136
1751054400000|2025-06-27 20:00:00|55.29|54.89|55.87|54.47|55.87|55.01|55.24|54.42|193
1751054700000|2025-06-27 20:05:00|55.88|54.48|56.04|54.64|56.08|54.68|55.88|54.48|117
1751055000000|2025-06-27 20:10:00|56.05|54.65|56.02|54.62|56.12|54.72|55.98|54.58|98
1751055300000|2025-06-27 20:15:00|56.01|54.61|56.05|54.65|56.1|54.7|56.01|54.61|83
1751055600000|2025-06-27 20:20:00|56.04|54.64|56.06|54.66|56.07|54.67|56.01|54.61|81
1751055900000|2025-06-27 20:25:00|56.07|54.67|56.09|54.69|56.12|54.72|56.03|54.63|79
1751056200000|2025-06-27 20:30:00|56.1|54.7|56.17|54.77|56.17|54.77|56.04|54.64|91
1751056500000|2025-06-27 20:35:00|56.18|54.78|56.18|54.78|56.18|54.78|56.04|54.64|80
1751056800000|2025-06-27 20:40:00|56.17|54.77|56.21|54.81|56.25|54.85|56.15|54.75|74
1751057100000|2025-06-27 20:45:00|56.22|54.82|56.28|54.88|56.29|54.89|56.2|54.8|60
1751057400000|2025-06-27 20:50:00|56.27|54.87|56.21|54.81|56.29|54.89|56.21|54.81|59
1751057700000|2025-06-27 20:55:00|56.2|54.8|56.25|54.85|56.29|54.89|56.15|54.75|71
1751094000000|2025-06-28 07:00:00|56.94|55.54|56.93|55.53|56.97|55.57|56.91|55.51|42
1751094300000|2025-06-28 07:05:00|56.94|55.54|56.91|55.51|56.94|55.54|56.85|55.45|57
1751094600000|2025-06-28 07:10:00|56.92|55.52|56.98|55.58|56.98|55.58|56.91|55.51|59
1751094900000|2025-06-28 07:15:00|56.97|55.57|56.96|55.56|56.97|55.57|56.93|55.53|14
1751095200000|2025-06-28 07:20:00|56.95|55.55|57.07|55.67|57.07|55.67|56.93|55.53|49
1751095500000|2025-06-28 07:25:00|57.09|55.69|57.08|55.68|57.15|55.75|57.07|55.67|35
1751095800000|2025-06-28 07:30:00|57.09|55.69|56.96|55.56|57.14|55.74|56.96|55.56|84
1751096100000|2025-06-28 07:35:00|56.97|55.57|56.94|55.54|56.98|55.58|56.93|55.53|32
1751096400000|2025-06-28 07:40:00|56.95|55.55|56.94|55.54|56.95|55.55|56.91|55.51|52
1751096700000|2025-06-28 07:45:00|56.93|55.53|56.93|55.53|56.97|55.57|56.91|55.51|49
1751097000000|2025-06-28 07:50:00|56.92|55.52|56.91|55.51|56.93|55.53|56.9|55.5|36
1751097300000|2025-06-28 07:55:00|56.9|55.5|56.96|55.56|57.01|55.61|56.9|55.5|58
1751097600000|2025-06-28 08:00:00|56.97|55.57|56.91|55.51|56.99|55.59|56.9|55.5|77
1751097900000|2025-06-28 08:05:00|56.9|55.5|56.89|55.49|56.94|55.54|56.88|55.48|54
1751098200000|2025-06-28 08:10:00|56.9|55.5|56.81|55.41|56.92|55.52|56.81|55.41|52
1751098500000|2025-06-28 08:15:00|56.82|55.42|56.72|55.32|56.82|55.42|56.71|55.31|53
1751098800000|2025-06-28 08:20:00|56.71|55.31|56.84|55.44|56.85|55.45|56.71|55.31|96
1751099100000|2025-06-28 08:25:00|56.83|55.43|56.76|55.36|56.84|55.44|56.76|55.36|98
1751099400000|2025-06-28 08:30:00|56.75|55.35|56.78|55.38|56.8|55.4|56.75|55.35|36
1751099700000|2025-06-28 08:35:00|56.79|55.39|56.76|55.36|56.79|55.39|56.75|55.35|50
1751100000000|2025-06-28 08:40:00|56.75|55.35|56.75|55.35|56.77|55.37|56.73|55.33|25
1751100300000|2025-06-28 08:45:00|56.74|55.34|56.72|55.32|56.75|55.35|56.72|55.32|31
1751100600000|2025-06-28 08:50:00|56.73|55.33|56.72|55.32|56.73|55.33|56.69|55.29|50
1751100900000|2025-06-28 08:55:00|56.71|55.31|56.7|55.3|56.73|55.33|56.68|55.28|34
1751101200000|2025-06-28 09:00:00|56.71|55.31|56.72|55.32|56.72|55.32|56.69|55.29|36
1751101500000|2025-06-28 09:05:00|56.73|55.33|56.64|55.24|56.74|55.34|56.62|55.22|44
1751101800000|2025-06-28 09:10:00|56.63|55.23|56.61|55.21|56.67|55.27|56.61|55.21|59
1751102100000|2025-06-28 09:15:00|56.62|55.22|56.6|55.2|56.62|55.22|56.59|55.19|23
1751102400000|2025-06-28 09:20:00|56.61|55.21|56.68|55.28|56.69|55.29|56.6|55.2|35
1751102700000|2025-06-28 09:25:00|56.67|55.27|56.67|55.27|56.7|55.3|56.64|55.24|22
1751103000000|2025-06-28 09:30:00|56.68|55.28|56.71|55.31|56.73|55.33|56.67|55.27|44
1751103300000|2025-06-28 09:35:00|56.7|55.3|56.74|55.34|56.75|55.35|56.68|55.28|33
1751103600000|2025-06-28 09:40:00|56.73|55.33|56.72|55.32|56.79|55.39|56.71|55.31|71
1751103900000|2025-06-28 09:45:00|56.73|55.33|56.85|55.45|56.86|55.46|56.72|55.32|52
1751104200000|2025-06-28 09:50:00|56.86|55.46|56.89|55.49|56.95|55.55|56.86|55.46|34
1751104500000|2025-06-28 09:55:00|56.88|55.48|56.85|55.45|56.9|55.5|56.84|55.44|52
1751104800000|2025-06-28 10:00:00|56.84|55.44|56.82|55.42|56.89|55.49|56.82|55.42|52
1751105100000|2025-06-28 10:05:00|56.81|55.41|56.73|55.33|56.81|55.41|56.73|55.33|39
1751105400000|2025-06-28 10:10:00|56.74|55.34|56.73|55.33|56.74|55.34|56.71|55.31|10
1751105700000|2025-06-28 10:15:00|56.72|55.32|56.77|55.37|56.77|55.37|56.71|55.31|22
1751106000000|2025-06-28 10:20:00|56.78|55.38|56.81|55.41|56.82|55.42|56.74|55.34|64
1751106300000|2025-06-28 10:25:00|56.8|55.4|56.84|55.44|56.84|55.44|56.79|55.39|59
1751106600000|2025-06-28 10:30:00|56.83|55.43|56.82|55.42|56.85|55.45|56.81|55.41|32
1751106900000|2025-06-28 10:35:00|56.81|55.41|56.79|55.39|56.82|55.42|56.76|55.36|51
1751107200000|2025-06-28 10:40:00|56.8|55.4|56.73|55.33|56.8|55.4|56.72|55.32|28
1751107500000|2025-06-28 10:45:00|56.74|55.34|56.76|55.36|56.76|55.36|56.74|55.34|29
1751107800000|2025-06-28 10:50:00|56.75|55.35|56.7|55.3|56.76|55.36|56.68|55.28|40
1751108100000|2025-06-28 10:55:00|56.71|55.31|56.73|55.33|56.74|55.34|56.7|55.3|27
1751108400000|2025-06-28 11:00:00|56.74|55.34|56.68|55.28|56.78|55.38|56.67|55.27|85
1751108700000|2025-06-28 11:05:00|56.69|55.29|56.69|55.29|56.69|55.29|56.66|55.26|43
1751109000000|2025-06-28 11:10:00|56.7|55.3|56.68|55.28|56.7|55.3|56.67|55.27|51
1751109300000|2025-06-28 11:15:00|56.67|55.27|56.69|55.29|56.71|55.31|56.63|55.23|39
1751109600000|2025-06-28 11:20:00|56.68|55.28|56.67|55.27|56.71|55.31|56.67|55.27|50
1751109900000|2025-06-28 11:25:00|56.66|55.26|56.67|55.27|56.69|55.29|56.66|55.26|52
1751110200000|2025-06-28 11:30:00|56.68|55.28|56.64|55.24|56.68|55.28|56.64|55.24|37
1751110500000|2025-06-28 11:35:00|56.63|55.23|56.69|55.29|56.69|55.29|56.63|55.23|49
1751110800000|2025-06-28 11:40:00|56.68|55.28|56.59|55.19|56.68|55.28|56.57|55.17|39
1751111100000|2025-06-28 11:45:00|56.6|55.2|56.63|55.23|56.63|55.23|56.58|55.18|12
1751111400000|2025-06-28 11:50:00|56.64|55.24|56.64|55.24|56.64|55.24|56.59|55.19|21
1751111700000|2025-06-28 11:55:00|56.63|55.23|56.62|55.22|56.64|55.24|56.61|55.21|16
1751112000000|2025-06-28 12:00:00|56.63|55.23|56.61|55.21|56.64|55.24|56.61|55.21|11
1751112300000|2025-06-28 12:05:00|56.6|55.2|56.59|55.19|56.64|55.24|56.59|55.19|14
1751112600000|2025-06-28 12:10:00|56.6|55.2|56.6|55.2|56.66|55.26|56.59|55.19|32
1751112900000|2025-06-28 12:15:00|56.59|55.19|56.54|55.14|56.6|55.2|56.51|55.11|30
1751113200000|2025-06-28 12:20:00|56.55|55.15|56.51|55.11|56.56|55.16|56.51|55.11|14
1751113500000|2025-06-28 12:25:00|56.52|55.12|56.52|55.12|56.53|55.13|56.51|55.11|9
1751113800000|2025-06-28 12:30:00|56.53|55.13|56.58|55.18|56.59|55.19|56.52|55.12|36
1751114100000|2025-06-28 12:35:00|56.59|55.19|56.62|55.22|56.62|55.22|56.58|55.18|44
1751114400000|2025-06-28 12:40:00|56.61|55.21|56.56|55.16|56.62|55.22|56.56|55.16|30
1751114700000|2025-06-28 12:45:00|56.55|55.15|56.56|55.16|56.58|55.18|56.54|55.14|38
1751115000000|2025-06-28 12:50:00|56.55|55.15|56.56|55.16|56.63|55.23|56.55|55.15|62
1751115300000|2025-06-28 12:55:00|56.55|55.15|56.49|55.09|56.57|55.17|56.49|55.09|29
1751115600000|2025-06-28 13:00:00|56.5|55.1|56.52|55.12|56.53|55.13|56.49|55.09|30
1751115900000|2025-06-28 13:05:00|56.51|55.11|56.48|55.08|56.54|55.14|56.48|55.08|32
1751116200000|2025-06-28 13:10:00|56.49|55.09|56.46|55.06|56.49|55.09|56.45|55.05|16
1751116500000|2025-06-28 13:15:00|56.45|55.05|56.39|54.99|56.45|55.05|56.37|54.97|47
1751116800000|2025-06-28 13:20:00|56.38|54.98|56.38|54.98|56.4|55|56.35|54.95|15
1751117100000|2025-06-28 13:25:00|56.37|54.97|56.3|54.9|56.37|54.97|56.26|54.86|33
1751117400000|2025-06-28 13:30:00|56.29|54.89|56.27|54.87|56.3|54.9|56.25|54.85|33
1751117700000|2025-06-28 13:35:00|56.28|54.88|56.33|54.93|56.37|54.97|56.28|54.88|42
1751118000000|2025-06-28 13:40:00|56.34|54.94|56.34|54.94|56.35|54.95|56.33|54.93|33
1751118300000|2025-06-28 13:45:00|56.35|54.95|56.37|54.97|56.38|54.98|56.35|54.95|27
1751118600000|2025-06-28 13:50:00|56.36|54.96|56.36|54.96|56.38|54.98|56.35|54.95|27
1751118900000|2025-06-28 13:55:00|56.37|54.97|56.36|54.96|56.38|54.98|56.35|54.95|28
1751119200000|2025-06-28 14:00:00|56.37|54.97|56.4|55|56.41|55.01|56.37|54.97|32
1751119500000|2025-06-28 14:05:00|56.39|54.99|56.43|55.03|56.44|55.04|56.39|54.99|25
1751119800000|2025-06-28 14:10:00|56.44|55.04|56.52|55.12|56.52|55.12|56.43|55.03|27
1751120100000|2025-06-28 14:15:00|56.51|55.11|56.54|55.14|56.54|55.14|56.5|55.1|25
1751120400000|2025-06-28 14:20:00|56.55|55.15|56.63|55.23|56.64|55.24|56.54|55.14|36
1751120700000|2025-06-28 14:25:00|56.64|55.24|56.65|55.25|56.65|55.25|56.58|55.18|44
1751121000000|2025-06-28 14:30:00|56.66|55.26|56.63|55.23|56.7|55.3|56.63|55.23|36
1751121300000|2025-06-28 14:35:00|56.64|55.24|56.62|55.22|56.66|55.26|56.61|55.21|49
1751121600000|2025-06-28 14:40:00|56.63|55.23|56.64|55.24|56.67|55.27|56.62|55.22|44
1751121900000|2025-06-28 14:45:00|56.65|55.25|56.64|55.24|56.65|55.25|56.64|55.24|4
1751122200000|2025-06-28 14:50:00|56.65|55.25|56.67|55.27|56.68|55.28|56.64|55.24|37
1751122500000|2025-06-28 14:55:00|56.68|55.28|56.68|55.28|56.69|55.29|56.66|55.26|27
1751122800000|2025-06-28 15:00:00|56.67|55.27|56.73|55.33|56.73|55.33|56.67|55.27|51
1751123100000|2025-06-28 15:05:00|56.72|55.32|56.7|55.3|56.72|55.32|56.66|55.26|37
1751123400000|2025-06-28 15:10:00|56.71|55.31|56.74|55.34|56.76|55.36|56.69|55.29|42
1751123700000|2025-06-28 15:15:00|56.75|55.35|56.7|55.3|56.78|55.38|56.68|55.28|46
1751124000000|2025-06-28 15:20:00|56.69|55.29|56.72|55.32|56.73|55.33|56.69|55.29|62
1751124300000|2025-06-28 15:25:00|56.73|55.33|56.75|55.35|56.75|55.35|56.72|55.32|37
1751124600000|2025-06-28 15:30:00|56.76|55.36|56.85|55.45|56.91|55.51|56.75|55.35|76
1751124900000|2025-06-28 15:35:00|56.86|55.46|56.85|55.45|56.87|55.47|56.84|55.44|18
1751125200000|2025-06-28 15:40:00|56.86|55.46|56.97|55.57|56.97|55.57|56.86|55.46|45
1751125500000|2025-06-28 15:45:00|56.98|55.58|56.92|55.52|57.05|55.65|56.9|55.5|88
1751125800000|2025-06-28 15:50:00|56.91|55.51|56.91|55.51|56.96|55.56|56.9|55.5|43
1751126100000|2025-06-28 15:55:00|56.92|55.52|57.13|55.73|57.15|55.75|56.92|55.52|88
1751126400000|2025-06-28 16:00:00|57.14|55.74|57.09|55.69|57.25|55.85|57.09|55.69|93
1751126700000|2025-06-28 16:05:00|57.1|55.7|57.12|55.72|57.24|55.84|57.1|55.7|110
1751127000000|2025-06-28 16:10:00|57.13|55.73|57.1|55.7|57.13|55.73|56.99|55.59|139
1751127300000|2025-06-28 16:15:00|57.11|55.71|57.15|55.75|57.17|55.77|56.99|55.59|128
1751127600000|2025-06-28 16:20:00|57.16|55.76|57.09|55.69|57.18|55.78|57.06|55.66|137
1751127900000|2025-06-28 16:25:00|57.1|55.7|57.17|55.77|57.18|55.78|57.02|55.62|88
1751128200000|2025-06-28 16:30:00|57.18|55.78|57.22|55.82|57.25|55.85|57.18|55.78|78
1751128500000|2025-06-28 16:35:00|57.23|55.83|57.2|55.8|57.24|55.84|57.19|55.79|64
1751128800000|2025-06-28 16:40:00|57.19|55.79|57.13|55.73|57.19|55.79|57.1|55.7|59
1751129100000|2025-06-28 16:45:00|57.14|55.74|57.03|55.63|57.14|55.74|57.03|55.63|40
1751129400000|2025-06-28 16:50:00|57.02|55.62|56.98|55.58|57.09|55.69|56.95|55.55|57
1751129700000|2025-06-28 16:55:00|56.97|55.57|56.98|55.58|57.02|55.62|56.93|55.53|76
1751130000000|2025-06-28 17:00:00|56.99|55.59|56.97|55.57|57.03|55.63|56.97|55.57|66
1751130300000|2025-06-28 17:05:00|56.98|55.58|57.05|55.65|57.05|55.65|56.93|55.53|55
1751130600000|2025-06-28 17:10:00|57.04|55.64|57.06|55.66|57.07|55.67|57.02|55.62|57
1751130900000|2025-06-28 17:15:00|57.07|55.67|57.12|55.72|57.14|55.74|57.07|55.67|28
1751131200000|2025-06-28 17:20:00|57.11|55.71|57.12|55.72|57.13|55.73|57.04|55.64|52
1751131500000|2025-06-28 17:25:00|57.13|55.73|57.1|55.7|57.13|55.73|57.08|55.68|56
1751131800000|2025-06-28 17:30:00|57.09|55.69|57.1|55.7|57.12|55.72|57.05|55.65|103
1751132100000|2025-06-28 17:35:00|57.09|55.69|57.19|55.79|57.2|55.8|57.06|55.66|131
1751132400000|2025-06-28 17:40:00|57.18|55.78|57.21|55.81|57.23|55.83|57.17|55.77|84
1751132700000|2025-06-28 17:45:00|57.2|55.8|57.32|55.92|57.33|55.93|57.2|55.8|84
1751133000000|2025-06-28 17:50:00|57.33|55.93|57.46|56.06|57.5|56.1|57.32|55.92|128
1751133300000|2025-06-28 17:55:00|57.45|56.05|57.51|56.11|57.52|56.12|57.43|56.03|58
1751133600000|2025-06-28 18:00:00|57.52|56.12|57.38|55.98|57.56|56.16|57.35|55.95|121
1751133900000|2025-06-28 18:05:00|57.37|55.97|57.38|55.98|57.42|56.02|57.35|55.95|92
1751134200000|2025-06-28 18:10:00|57.39|55.99|57.4|56|57.42|56.02|57.33|55.93|126
1751134500000|2025-06-28 18:15:00|57.39|55.99|57.37|55.97|57.41|56.01|57.35|55.95|157
1751134800000|2025-06-28 18:20:00|57.36|55.96|57.33|55.93|57.38|55.98|57.32|55.92|132
1751135100000|2025-06-28 18:25:00|57.32|55.92|57.28|55.88|57.36|55.96|57.25|55.85|90
1751135400000|2025-06-28 18:30:00|57.29|55.89|57.22|55.82|57.32|55.92|57.18|55.78|102
1751135700000|2025-06-28 18:35:00|57.21|55.81|57.22|55.82|57.26|55.86|57.2|55.8|98
1751136000000|2025-06-28 18:40:00|57.21|55.81|57.2|55.8|57.22|55.82|57.18|55.78|42
1751136300000|2025-06-28 18:45:00|57.21|55.81|57.2|55.8|57.22|55.82|57.18|55.78|44
1751136600000|2025-06-28 18:50:00|57.21|55.81|57.26|55.86|57.26|55.86|57.2|55.8|46
1751136900000|2025-06-28 18:55:00|57.27|55.87|57.36|55.96|57.36|55.96|57.27|55.87|59
1751137200000|2025-06-28 19:00:00|57.37|55.97|57.29|55.89|57.37|55.97|57.25|55.85|46
1751137500000|2025-06-28 19:05:00|57.28|55.88|57.31|55.91|57.31|55.91|57.27|55.87|45
1751137800000|2025-06-28 19:10:00|57.32|55.92|57.27|55.87|57.34|55.94|57.27|55.87|46
1751138100000|2025-06-28 19:15:00|57.28|55.88|57.39|55.99|57.41|56.01|57.27|55.87|82
1751138400000|2025-06-28 19:20:00|57.4|56|57.34|55.94|57.42|56.02|57.3|55.9|77
1751138700000|2025-06-28 19:25:00|57.33|55.93|57.33|55.93|57.36|55.96|57.32|55.92|60
1751139000000|2025-06-28 19:30:00|57.32|55.92|57.24|55.84|57.33|55.93|57.24|55.84|61
1751139300000|2025-06-28 19:35:00|57.25|55.85|57.18|55.78|57.25|55.85|57.16|55.76|53
1751139600000|2025-06-28 19:40:00|57.19|55.79|57.19|55.79|57.22|55.82|57.18|55.78|35
1751139900000|2025-06-28 19:45:00|57.18|55.78|57.14|55.74|57.19|55.79|57.13|55.73|49
1751140200000|2025-06-28 19:50:00|57.15|55.75|57.13|55.73|57.16|55.76|57.12|55.72|58
1751140500000|2025-06-28 19:55:00|57.12|55.72|57.09|55.69|57.13|55.73|57.08|55.68|33
1751140800000|2025-06-28 20:00:00|57.1|55.7|57.08|55.68|57.1|55.7|57.06|55.66|43
1751141100000|2025-06-28 20:05:00|57.09|55.69|57.04|55.64|57.09|55.69|57.01|55.61|38
1751141400000|2025-06-28 20:10:00|57.05|55.65|57.01|55.61|57.06|55.66|56.99|55.59|29
1751141700000|2025-06-28 20:15:00|57.02|55.62|57.01|55.61|57.02|55.62|56.95|55.55|59
1751142000000|2025-06-28 20:20:00|57|55.6|57.07|55.67|57.08|55.68|56.98|55.58|82
1751142300000|2025-06-28 20:25:00|57.06|55.66|57.1|55.7|57.1|55.7|57.05|55.65|17
1751142600000|2025-06-28 20:30:00|57.09|55.69|57.08|55.68|57.12|55.72|57.07|55.67|24
1751142900000|2025-06-28 20:35:00|57.09|55.69|57.03|55.63|57.09|55.69|57.02|55.62|35
1751143200000|2025-06-28 20:40:00|57.04|55.64|57.03|55.63|57.11|55.71|57.03|55.63|40
1751143500000|2025-06-28 20:45:00|57.04|55.64|57.03|55.63|57.05|55.65|57.01|55.61|44
1751143800000|2025-06-28 20:50:00|57.04|55.64|57.06|55.66|57.08|55.68|57.03|55.63|74
1751144100000|2025-06-28 20:55:00|57.07|55.67|57|55.6|57.07|55.67|56.99|55.59|38
1751144400000|2025-06-28 21:00:00|57.01|55.61|57.04|55.64|57.04|55.64|57|55.6|48
1751144700000|2025-06-28 21:05:00|57.05|55.65|57.04|55.64|57.1|55.7|57.04|55.64|72
1751145000000|2025-06-28 21:10:00|57.05|55.65|57.06|55.66|57.1|55.7|57.04|55.64|40
1751145300000|2025-06-28 21:15:00|57.07|55.67|57.08|55.68|57.09|55.69|57.06|55.66|18
1751145600000|2025-06-28 21:20:00|57.07|55.67|57.13|55.73|57.13|55.73|57.07|55.67|27
1751145900000|2025-06-28 21:25:00|57.14|55.74|57.17|55.77|57.19|55.79|57.14|55.74|8
1751146200000|2025-06-28 21:30:00|57.16|55.76|57.16|55.76|57.22|55.82|57.16|55.76|25
1751146500000|2025-06-28 21:35:00|57.17|55.77|57.17|55.77|57.18|55.78|57.16|55.76|27
1751146800000|2025-06-28 21:40:00|57.16|55.76|57.16|55.76|57.16|55.76|57.15|55.75|7
1751147100000|2025-06-28 21:45:00|57.17|55.77|57.16|55.76|57.17|55.77|57.16|55.76|2
1751147400000|2025-06-28 21:50:00|57.17|55.77|57.25|55.85|57.25|55.85|57.16|55.76|19
1751147700000|2025-06-28 21:55:00|57.26|55.86|57.31|55.91|57.34|55.94|57.23|55.83|40
1751148000000|2025-06-28 22:00:00|57.32|55.92|57.3|55.9|57.34|55.94|57.23|55.83|153
1751148300000|2025-06-28 22:05:00|57.31|55.91|57.36|55.96|57.36|55.96|57.26|55.86|108
1751148600000|2025-06-28 22:10:00|57.35|55.95|57.31|55.91|57.38|55.98|57.3|55.9|61
1751148900000|2025-06-28 22:15:00|57.32|55.92|57.32|55.92|57.37|55.97|57.28|55.88|73
1751149200000|2025-06-28 22:20:00|57.31|55.91|57.45|56.05|57.46|56.06|57.3|55.9|47
1751149500000|2025-06-28 22:25:00|57.44|56.04|57.39|55.99|57.45|56.05|57.36|55.96|50
1751149800000|2025-06-28 22:30:00|57.4|56|57.37|55.97|57.41|56.01|57.32|55.92|52
1751150100000|2025-06-28 22:35:00|57.38|55.98|57.34|55.94|57.38|55.98|57.32|55.92|79
1751150400000|2025-06-28 22:40:00|57.33|55.93|57.41|56.01|57.43|56.03|57.33|55.93|43
1751150700000|2025-06-28 22:45:00|57.42|56.02|57.34|55.94|57.43|56.03|57.34|55.94|44
1751151000000|2025-06-28 22:50:00|57.35|55.95|57.37|55.97|57.42|56.02|57.34|55.94|71
1751151300000|2025-06-28 22:55:00|57.38|55.98|57.36|55.96|57.4|56|57.35|55.95|43
1751151600000|2025-06-28 23:00:00|57.37|55.97|57.37|55.97|57.4|56|57.35|55.95|75
1751151900000|2025-06-28 23:05:00|57.38|55.98|57.36|55.96|57.4|56|57.35|55.95|88
1751152200000|2025-06-28 23:10:00|57.37|55.97|57.32|55.92|57.39|55.99|57.32|55.92|41
1751152500000|2025-06-28 23:15:00|57.31|55.91|57.31|55.91|57.35|55.95|57.29|55.89|79
1751152800000|2025-06-28 23:20:00|57.3|55.9|57.32|55.92|57.34|55.94|57.29|55.89|35
1751153100000|2025-06-28 23:25:00|57.33|55.93|57.27|55.87|57.33|55.93|57.25|55.85|44
1751153400000|2025-06-28 23:30:00|57.26|55.86|57.21|55.81|57.28|55.88|57.19|55.79|56
1751153700000|2025-06-28 23:35:00|57.22|55.82|57.23|55.83|57.24|55.84|57.18|55.78|66
1751154000000|2025-06-28 23:40:00|57.24|55.84|57.21|55.81|57.24|55.84|57.21|55.81|40
1751154300000|2025-06-28 23:45:00|57.22|55.82|57.24|55.84|57.25|55.85|57.21|55.81|43
1751154600000|2025-06-28 23:50:00|57.25|55.85|57.29|55.89|57.3|55.9|57.24|55.84|61
1751154900000|2025-06-28 23:55:00|57.3|55.9|57.26|55.86|57.31|55.91|57.25|55.85|89
1751155200000|2025-06-29 00:00:00|57.27|55.87|57.26|55.86|57.3|55.9|57.23|55.83|89
1751155500000|2025-06-29 00:05:00|57.25|55.85|57.28|55.88|57.28|55.88|57.23|55.83|78
1751155800000|2025-06-29 00:10:00|57.27|55.87|57.32|55.92|57.32|55.92|57.24|55.84|61
1751156100000|2025-06-29 00:15:00|57.33|55.93|57.38|55.98|57.39|55.99|57.32|55.92|73
1751156400000|2025-06-29 00:20:00|57.39|55.99|57.45|56.05|57.47|56.07|57.36|55.96|66
1751156700000|2025-06-29 00:25:00|57.46|56.06|57.52|56.12|57.54|56.14|57.46|56.06|36
1751157000000|2025-06-29 00:30:00|57.51|56.11|57.5|56.1|57.52|56.12|57.47|56.07|39
1751157300000|2025-06-29 00:35:00|57.49|56.09|57.4|56|57.52|56.12|57.38|55.98|63
1751157600000|2025-06-29 00:40:00|57.41|56.01|57.39|55.99|57.43|56.03|57.35|55.95|73
1751157900000|2025-06-29 00:45:00|57.4|56|57.45|56.05|57.52|56.12|57.4|56|97
1751158200000|2025-06-29 00:50:00|57.44|56.04|57.43|56.03|57.49|56.09|57.42|56.02|46
1751158500000|2025-06-29 00:55:00|57.42|56.02|57.41|56.01|57.44|56.04|57.4|56|38
1751158800000|2025-06-29 01:00:00|57.42|56.02|57.36|55.96|57.42|56.02|57.34|55.94|35
1751159100000|2025-06-29 01:05:00|57.37|55.97|57.38|55.98|57.4|56|57.36|55.96|22
1751159400000|2025-06-29 01:10:00|57.37|55.97|57.34|55.94|57.39|55.99|57.34|55.94|30
1751159700000|2025-06-29 01:15:00|57.35|55.95|57.35|55.95|57.39|55.99|57.34|55.94|31
1751160000000|2025-06-29 01:20:00|57.36|55.96|57.35|55.95|57.38|55.98|57.34|55.94|28
1751160300000|2025-06-29 01:25:00|57.36|55.96|57.34|55.94|57.36|55.96|57.33|55.93|29
1751160600000|2025-06-29 01:30:00|57.33|55.93|57.33|55.93|57.34|55.94|57.26|55.86|66
1751160900000|2025-06-29 01:35:00|57.34|55.94|57.25|55.85|57.34|55.94|57.25|55.85|78
1751161200000|2025-06-29 01:40:00|57.26|55.86|57.19|55.79|57.27|55.87|57.18|55.78|73
1751161500000|2025-06-29 01:45:00|57.2|55.8|57.14|55.74|57.21|55.81|57.14|55.74|84
1751161800000|2025-06-29 01:50:00|57.15|55.75|57.14|55.74|57.16|55.76|57.13|55.73|24
1751162100000|2025-06-29 01:55:00|57.15|55.75|57.15|55.75|57.16|55.76|57.14|55.74|25
1751162400000|2025-06-29 02:00:00|57.16|55.76|57.03|55.63|57.16|55.76|57.03|55.63|50
1751162700000|2025-06-29 02:05:00|57.02|55.62|57.02|55.62|57.05|55.65|57.01|55.61|45
1751163000000|2025-06-29 02:10:00|57.03|55.63|57.06|55.66|57.06|55.66|57.01|55.61|36
1751163300000|2025-06-29 02:15:00|57.05|55.65|57|55.6|57.05|55.65|57|55.6|46
1751163600000|2025-06-29 02:20:00|57.01|55.61|56.99|55.59|57.02|55.62|56.98|55.58|39
1751163900000|2025-06-29 02:25:00|57|55.6|57.05|55.65|57.07|55.67|57|55.6|44
1751164200000|2025-06-29 02:30:00|57.06|55.66|57.1|55.7|57.11|55.71|57.05|55.65|19
1751164500000|2025-06-29 02:35:00|57.11|55.71|57.15|55.75|57.15|55.75|57.1|55.7|15
1751164800000|2025-06-29 02:40:00|57.14|55.74|57.19|55.79|57.2|55.8|57.14|55.74|30
1751165100000|2025-06-29 02:45:00|57.18|55.78|57.18|55.78|57.18|55.78|57.17|55.77|15
1751165400000|2025-06-29 02:50:00|57.17|55.77|57.2|55.8|57.2|55.8|57.17|55.77|6
1751165700000|2025-06-29 02:55:00|57.21|55.81|57.22|55.82|57.22|55.82|57.2|55.8|70
1751166000000|2025-06-29 03:00:00|57.21|55.81|57.28|55.88|57.28|55.88|57.18|55.78|56
1751166300000|2025-06-29 03:05:00|57.29|55.89|57.29|55.89|57.32|55.92|57.28|55.88|125
1751166600000|2025-06-29 03:10:00|57.3|55.9|57.32|55.92|57.34|55.94|57.29|55.89|85
1751166900000|2025-06-29 03:15:00|57.33|55.93|57.32|55.92|57.37|55.97|57.32|55.92|28
1751167200000|2025-06-29 03:20:00|57.33|55.93|57.4|56|57.4|56|57.31|55.91|68
1751167500000|2025-06-29 03:25:00|57.39|55.99|57.4|56|57.41|56.01|57.39|55.99|14
1751167800000|2025-06-29 03:30:00|57.39|55.99|57.3|55.9|57.39|55.99|57.3|55.9|30
1751168100000|2025-06-29 03:35:00|57.29|55.89|57.22|55.82|57.29|55.89|57.22|55.82|22
1751168400000|2025-06-29 03:40:00|57.21|55.81|57.14|55.74|57.24|55.84|57.14|55.74|15
1751168700000|2025-06-29 03:45:00|57.13|55.73|57.12|55.72|57.13|55.73|57.11|55.71|32
1751169000000|2025-06-29 03:50:00|57.11|55.71|57.07|55.67|57.11|55.71|57.06|55.66|14
1751169300000|2025-06-29 03:55:00|57.05|55.65|57.05|55.65|57.06|55.66|57.05|55.65|19
1751169600000|2025-06-29 04:00:00|57.06|55.66|57.07|55.67|57.07|55.67|57.03|55.63|80
1751169900000|2025-06-29 04:05:00|57.06|55.66|57.05|55.65|57.1|55.7|57.04|55.64|35
1751170200000|2025-06-29 04:10:00|57.04|55.64|57.1|55.7|57.1|55.7|57.03|55.63|27
1751170500000|2025-06-29 04:15:00|57.09|55.69|57.01|55.61|57.1|55.7|57.01|55.61|76
1751170800000|2025-06-29 04:20:00|57.02|55.62|56.93|55.53|57.02|55.62|56.91|55.51|67
1751171100000|2025-06-29 04:25:00|56.92|55.52|56.85|55.45|56.93|55.53|56.85|55.45|56
1751171400000|2025-06-29 04:30:00|56.87|55.47|56.86|55.46|56.89|55.49|56.84|55.44|45
1751171700000|2025-06-29 04:35:00|56.85|55.45|56.85|55.45|56.9|55.5|56.85|55.45|21
1751172000000|2025-06-29 04:40:00|56.84|55.44|56.81|55.41|56.85|55.45|56.79|55.39|43
1751172300000|2025-06-29 04:45:00|56.8|55.4|56.82|55.42|56.82|55.42|56.77|55.37|49
1751172600000|2025-06-29 04:50:00|56.83|55.43|56.86|55.46|56.86|55.46|56.82|55.42|26
1751172900000|2025-06-29 04:55:00|56.85|55.45|56.86|55.46|56.87|55.47|56.83|55.43|25
1751173200000|2025-06-29 05:00:00|56.85|55.45|56.8|55.4|56.86|55.46|56.8|55.4|75
1751173500000|2025-06-29 05:05:00|56.81|55.41|56.85|55.45|56.85|55.45|56.79|55.39|13
1751173800000|2025-06-29 05:10:00|56.86|55.46|56.85|55.45|56.87|55.47|56.85|55.45|78
1751174100000|2025-06-29 05:15:00|56.84|55.44|56.84|55.44|56.88|55.48|56.84|55.44|23
1751174400000|2025-06-29 05:20:00|56.83|55.43|56.82|55.42|56.83|55.43|56.78|55.38|20
1751174700000|2025-06-29 05:25:00|56.81|55.41|56.81|55.41|56.83|55.43|56.8|55.4|27
1751175000000|2025-06-29 05:30:00|56.82|55.42|56.79|55.39|56.82|55.42|56.78|55.38|14
1751175300000|2025-06-29 05:35:00|56.78|55.38|56.84|55.44|56.84|55.44|56.78|55.38|37
1751175600000|2025-06-29 05:40:00|56.85|55.45|56.83|55.43|56.88|55.48|56.83|55.43|32
1751175900000|2025-06-29 05:45:00|56.84|55.44|56.9|55.5|56.9|55.5|56.84|55.44|39
1751176200000|2025-06-29 05:50:00|56.89|55.49|56.89|55.49|56.91|55.51|56.89|55.49|9
1751176500000|2025-06-29 05:55:00|56.88|55.48|56.91|55.51|56.91|55.51|56.88|55.48|18
1751176800000|2025-06-29 06:00:00|56.92|55.52|56.92|55.52|56.95|55.55|56.91|55.51|51
1751177100000|2025-06-29 06:05:00|56.91|55.51|56.86|55.46|56.92|55.52|56.86|55.46|69
1751177400000|2025-06-29 06:10:00|56.87|55.47|56.87|55.47|56.89|55.49|56.87|55.47|79
1751177700000|2025-06-29 06:15:00|56.88|55.48|56.93|55.53|56.93|55.53|56.88|55.48|34
1751178000000|2025-06-29 06:20:00|56.94|55.54|56.86|55.46|56.94|55.54|56.82|55.42|38
1751178300000|2025-06-29 06:25:00|56.85|55.45|56.81|55.41|56.85|55.45|56.81|55.41|13
1751178600000|2025-06-29 06:30:00|56.82|55.42|56.83|55.43|56.86|55.46|56.8|55.4|46
1751178900000|2025-06-29 06:35:00|56.82|55.42|56.84|55.44|56.84|55.44|56.81|55.41|51
1751179200000|2025-06-29 06:40:00|56.83|55.43|56.82|55.42|56.84|55.44|56.81|55.41|40
1751179500000|2025-06-29 06:45:00|56.81|55.41|56.78|55.38|56.83|55.43|56.77|55.37|64
1751179800000|2025-06-29 06:50:00|56.77|55.37|56.8|55.4|56.8|55.4|56.74|55.34|54
1751180100000|2025-06-29 06:55:00|56.81|55.41|56.85|55.45|56.85|55.45|56.8|55.4|65
1751180400000|2025-06-29 07:00:00|56.84|55.44|56.77|55.37|56.84|55.44|56.76|55.36|62
1751180700000|2025-06-29 07:05:00|56.78|55.38|56.79|55.39|56.83|55.43|56.78|55.38|31
1751181000000|2025-06-29 07:10:00|56.8|55.4|56.88|55.48|56.89|55.49|56.8|55.4|27
1751181300000|2025-06-29 07:15:00|56.89|55.49|56.8|55.4|56.9|55.5|56.8|55.4|44
1751181600000|2025-06-29 07:20:00|56.81|55.41|56.82|55.42|56.86|55.46|56.81|55.41|57
1751181900000|2025-06-29 07:25:00|56.83|55.43|56.85|55.45|56.88|55.48|56.83|55.43|37
1751182200000|2025-06-29 07:30:00|56.84|55.44|56.87|55.47|56.87|55.47|56.82|55.42|54
1751182500000|2025-06-29 07:35:00|56.86|55.46|56.82|55.42|56.87|55.47|56.81|55.41|56
1751182800000|2025-06-29 07:40:00|56.81|55.41|56.77|55.37|56.82|55.42|56.76|55.36|39
1751183100000|2025-06-29 07:45:00|56.76|55.36|56.68|55.28|56.76|55.36|56.62|55.22|59
1751183400000|2025-06-29 07:50:00|56.69|55.29|56.72|55.32|56.73|55.33|56.69|55.29|45
1751183700000|2025-06-29 07:55:00|56.71|55.31|56.82|55.42|56.82|55.42|56.71|55.31|70
1751184000000|2025-06-29 08:00:00|56.83|55.43|56.91|55.51|56.93|55.53|56.83|55.43|75
1751184300000|2025-06-29 08:05:00|56.92|55.52|56.8|55.4|56.93|55.53|56.79|55.39|56
1751184600000|2025-06-29 08:10:00|56.79|55.39|56.79|55.39|56.83|55.43|56.78|55.38|55
1751184900000|2025-06-29 08:15:00|56.78|55.38|56.76|55.36|56.81|55.41|56.76|55.36|51
1751185200000|2025-06-29 08:20:00|56.77|55.37|56.81|55.41|56.82|55.42|56.75|55.35|63
1751185500000|2025-06-29 08:25:00|56.82|55.42|56.85|55.45|56.85|55.45|56.79|55.39|58
1751185800000|2025-06-29 08:30:00|56.84|55.44|56.95|55.55|56.99|55.59|56.82|55.42|101
1751186100000|2025-06-29 08:35:00|56.94|55.54|57.02|55.62|57.04|55.64|56.93|55.53|73
1751186400000|2025-06-29 08:40:00|57.01|55.61|57.05|55.65|57.08|55.68|57.01|55.61|71
1751186700000|2025-06-29 08:45:00|57.06|55.66|57.02|55.62|57.08|55.68|56.99|55.59|54
1751187000000|2025-06-29 08:50:00|57.03|55.63|57.04|55.64|57.08|55.68|57.02|55.62|51
1751187300000|2025-06-29 08:55:00|57.05|55.65|57.09|55.69|57.09|55.69|57.03|55.63|28
1751187600000|2025-06-29 09:00:00|57.1|55.7|57.01|55.61|57.15|55.75|56.98|55.58|64
1751187900000|2025-06-29 09:05:00|57.02|55.62|57|55.6|57.03|55.63|56.98|55.58|33
1751188200000|2025-06-29 09:10:00|57.01|55.61|57.04|55.64|57.05|55.65|57|55.6|49
1751188500000|2025-06-29 09:15:00|57.05|55.65|57.12|55.72|57.13|55.73|57.03|55.63|56
1751188800000|2025-06-29 09:20:00|57.11|55.71|57.11|55.71|57.13|55.73|57.07|55.67|23
1751189100000|2025-06-29 09:25:00|57.12|55.72|57.15|55.75|57.17|55.77|57.08|55.68|48
1751189400000|2025-06-29 09:30:00|57.16|55.76|57.28|55.88|57.28|55.88|57.13|55.73|68
1751189700000|2025-06-29 09:35:00|57.29|55.89|57.28|55.88|57.31|55.91|57.26|55.86|102
1751190000000|2025-06-29 09:40:00|57.27|55.87|57.24|55.84|57.29|55.89|57.24|55.84|60
1751190300000|2025-06-29 09:45:00|57.25|55.85|57.24|55.84|57.28|55.88|57.22|55.82|60
1751190600000|2025-06-29 09:50:00|57.25|55.85|57.23|55.83|57.26|55.86|57.19|55.79|53
1751190900000|2025-06-29 09:55:00|57.24|55.84|57.09|55.69|57.25|55.85|57.07|55.67|110
1751191200000|2025-06-29 10:00:00|57.08|55.68|57.16|55.76|57.17|55.77|57.07|55.67|159
1751191500000|2025-06-29 10:05:00|57.17|55.77|57.24|55.84|57.28|55.88|57.14|55.74|115
1751191800000|2025-06-29 10:10:00|57.25|55.85|57.26|55.86|57.27|55.87|57.19|55.79|36
1751192100000|2025-06-29 10:15:00|57.27|55.87|57.23|55.83|57.27|55.87|57.18|55.78|70
1751192400000|2025-06-29 10:20:00|57.22|55.82|57.31|55.91|57.31|55.91|57.22|55.82|48
1751192700000|2025-06-29 10:25:00|57.32|55.92|57.19|55.79|57.35|55.95|57.19|55.79|51
1751193000000|2025-06-29 10:30:00|57.2|55.8|57.1|55.7|57.2|55.8|57.1|55.7|61
1751193300000|2025-06-29 10:35:00|57.09|55.69|57.02|55.62|57.1|55.7|57.01|55.61|43
1751193600000|2025-06-29 10:40:00|57.01|55.61|57|55.6|57.01|55.61|56.99|55.59|38
1751193900000|2025-06-29 10:45:00|56.99|55.59|57.04|55.64|57.05|55.65|56.91|55.51|101
1751194200000|2025-06-29 10:50:00|57.05|55.65|57.07|55.67|57.13|55.73|57.03|55.63|91
1751194500000|2025-06-29 10:55:00|57.06|55.66|57.06|55.66|57.1|55.7|57.06|55.66|57
1751194800000|2025-06-29 11:00:00|57.07|55.67|57.07|55.67|57.11|55.71|57.06|55.66|35
1751195100000|2025-06-29 11:05:00|57.06|55.66|57.02|55.62|57.06|55.66|56.98|55.58|45
1751195400000|2025-06-29 11:10:00|57.03|55.63|56.95|55.55|57.03|55.63|56.92|55.52|55
1751195700000|2025-06-29 11:15:00|56.94|55.54|57.03|55.63|57.03|55.63|56.94|55.54|52
1751196000000|2025-06-29 11:20:00|57.04|55.64|56.96|55.56|57.04|55.64|56.95|55.55|43
1751196300000|2025-06-29 11:25:00|56.97|55.57|56.99|55.59|56.99|55.59|56.96|55.56|47
1751196600000|2025-06-29 11:30:00|57|55.6|57.13|55.73|57.14|55.74|57|55.6|43
1751196900000|2025-06-29 11:35:00|57.12|55.72|57.17|55.77|57.19|55.79|57.12|55.72|60
1751197200000|2025-06-29 11:40:00|57.16|55.76|57.14|55.74|57.17|55.77|57.14|55.74|33
1751197500000|2025-06-29 11:45:00|57.15|55.75|57.14|55.74|57.24|55.84|57.14|55.74|56
1751197800000|2025-06-29 11:50:00|57.13|55.73|57.18|55.78|57.21|55.81|57.12|55.72|52
1751198100000|2025-06-29 11:55:00|57.17|55.77|57.23|55.83|57.25|55.85|57.16|55.76|55
1751198400000|2025-06-29 12:00:00|57.24|55.84|57.22|55.82|57.24|55.84|57.14|55.74|59
1751198700000|2025-06-29 12:05:00|57.23|55.83|57.1|55.7|57.23|55.83|57.1|55.7|70
1751199000000|2025-06-29 12:10:00|57.08|55.68|57.1|55.7|57.11|55.71|57.03|55.63|43
1751199300000|2025-06-29 12:15:00|57.11|55.71|57.22|55.82|57.22|55.82|57.1|55.7|72
1751199600000|2025-06-29 12:20:00|57.23|55.83|57.23|55.83|57.25|55.85|57.2|55.8|46
1751199900000|2025-06-29 12:25:00|57.22|55.82|57.21|55.81|57.27|55.87|57.21|55.81|68
1751200200000|2025-06-29 12:30:00|57.22|55.82|57.18|55.78|57.24|55.84|57.18|55.78|123
1751200500000|2025-06-29 12:35:00|57.19|55.79|57.16|55.76|57.22|55.82|57.15|55.75|62
1751200800000|2025-06-29 12:40:00|57.17|55.77|57.04|55.64|57.17|55.77|57.04|55.64|86
1751201100000|2025-06-29 12:45:00|57.05|55.65|57.13|55.73|57.14|55.74|57.05|55.65|71
1751201400000|2025-06-29 12:50:00|57.14|55.74|57.14|55.74|57.15|55.75|57.1|55.7|41
1751201700000|2025-06-29 12:55:00|57.13|55.73|57.19|55.79|57.2|55.8|57.13|55.73|67
1751202000000|2025-06-29 13:00:00|57.2|55.8|57.34|55.94|57.35|55.95|57.19|55.79|116
1751202300000|2025-06-29 13:05:00|57.35|55.95|57.21|55.81|57.35|55.95|57.18|55.78|91
1751202600000|2025-06-29 13:10:00|57.22|55.82|57.24|55.84|57.24|55.84|57.19|55.79|125
1751202900000|2025-06-29 13:15:00|57.25|55.85|57.21|55.81|57.26|55.86|57.17|55.77|99
1751203200000|2025-06-29 13:20:00|57.2|55.8|57.16|55.76|57.23|55.83|57.16|55.76|87
1751203500000|2025-06-29 13:25:00|57.17|55.77|57.16|55.76|57.2|55.8|57.14|55.74|89
1751203800000|2025-06-29 13:30:00|57.17|55.77|57.08|55.68|57.17|55.77|57.07|55.67|95
1751204100000|2025-06-29 13:35:00|57.09|55.69|57.11|55.71|57.11|55.71|57.07|55.67|89
1751204400000|2025-06-29 13:40:00|57.1|55.7|57.09|55.69|57.16|55.76|57.08|55.68|100
1751204700000|2025-06-29 13:45:00|57.08|55.68|57.07|55.67|57.14|55.74|57.05|55.65|105
1751205000000|2025-06-29 13:50:00|57.06|55.66|57.06|55.66|57.09|55.69|57.01|55.61|65
1751205300000|2025-06-29 13:55:00|57.07|55.67|57.03|55.63|57.08|55.68|57.02|55.62|49
1751205600000|2025-06-29 14:00:00|57.04|55.64|57.03|55.63|57.07|55.67|57.01|55.61|55
1751205900000|2025-06-29 14:05:00|57.04|55.64|57.09|55.69|57.11|55.71|57.02|55.62|117
1751206200000|2025-06-29 14:10:00|57.1|55.7|57.07|55.67|57.12|55.72|57.07|55.67|84
1751206500000|2025-06-29 14:15:00|57.08|55.68|57.07|55.67|57.09|55.69|57.03|55.63|104
1751206800000|2025-06-29 14:20:00|57.06|55.66|56.99|55.59|57.06|55.66|56.99|55.59|102
1751207100000|2025-06-29 14:25:00|57|55.6|57.01|55.61|57.14|55.74|56.98|55.58|134
1751207400000|2025-06-29 14:30:00|57|55.6|56.91|55.51|57.06|55.66|56.9|55.5|130
1751207700000|2025-06-29 14:35:00|56.92|55.52|56.84|55.44|56.94|55.54|56.76|55.36|164
1751208000000|2025-06-29 14:40:00|56.83|55.43|56.82|55.42|56.88|55.48|56.82|55.42|182
1751208300000|2025-06-29 14:45:00|56.83|55.43|56.79|55.39|56.91|55.51|56.78|55.38|131
1751208600000|2025-06-29 14:50:00|56.78|55.38|56.85|55.45|56.86|55.46|56.77|55.37|92
1751208900000|2025-06-29 14:55:00|56.84|55.44|56.7|55.3|56.91|55.51|56.62|55.22|128
1751209200000|2025-06-29 15:00:00|56.69|55.29|56.59|55.19|56.72|55.32|56.54|55.14|82
1751209500000|2025-06-29 15:05:00|56.6|55.2|56.64|55.24|56.67|55.27|56.54|55.14|50
1751209800000|2025-06-29 15:10:00|56.65|55.25|56.56|55.16|56.65|55.25|56.56|55.16|47
1751210100000|2025-06-29 15:15:00|56.55|55.15|56.43|55.03|56.56|55.16|56.37|54.97|85
1751210400000|2025-06-29 15:20:00|56.42|55.02|56.44|55.04|56.46|55.06|56.37|54.97|36
1751210700000|2025-06-29 15:25:00|56.43|55.03|56.43|55.03|56.45|55.05|56.4|55|23
1751211000000|2025-06-29 15:30:00|56.42|55.02|56.41|55.01|56.44|55.04|56.39|54.99|36
1751211300000|2025-06-29 15:35:00|56.42|55.02|56.49|55.09|56.52|55.12|56.41|55.01|41
1751211600000|2025-06-29 15:40:00|56.5|55.1|56.47|55.07|56.54|55.14|56.46|55.06|38
1751211900000|2025-06-29 15:45:00|56.46|55.06|56.34|54.94|56.46|55.06|56.26|54.86|78
1751212200000|2025-06-29 15:50:00|56.33|54.93|56.28|54.88|56.34|54.94|56.25|54.85|71
1751212500000|2025-06-29 15:55:00|56.29|54.89|56.3|54.9|56.32|54.92|56.29|54.89|32
1751212800000|2025-06-29 16:00:00|56.29|54.89|56.39|54.99|56.4|55|56.29|54.89|52
1751213100000|2025-06-29 16:05:00|56.4|55|56.39|54.99|56.46|55.06|56.35|54.95|96
1751213400000|2025-06-29 16:10:00|56.38|54.98|56.39|54.99|56.39|54.99|56.34|54.94|84
1751213700000|2025-06-29 16:15:00|56.38|54.98|56.39|54.99|56.46|55.06|56.37|54.97|74
1751214000000|2025-06-29 16:20:00|56.4|55|56.34|54.94|56.4|55|56.31|54.91|83
1751214300000|2025-06-29 16:25:00|56.33|54.93|56.32|54.92|56.34|54.94|56.27|54.87|63
1751214600000|2025-06-29 16:30:00|56.33|54.93|56.37|54.97|56.41|55.01|56.3|54.9|96
1751214900000|2025-06-29 16:35:00|56.36|54.96|56.36|54.96|56.39|54.99|56.3|54.9|81
1751215200000|2025-06-29 16:40:00|56.35|54.95|56.34|54.94|56.38|54.98|56.33|54.93|71
1751215500000|2025-06-29 16:45:00|56.33|54.93|56.31|54.91|56.35|54.95|56.24|54.84|118
1751215800000|2025-06-29 16:50:00|56.32|54.92|56.41|55.01|56.41|55.01|56.29|54.89|95
1751216100000|2025-06-29 16:55:00|56.42|55.02|56.5|55.1|56.53|55.13|56.42|55.02|49
1751216400000|2025-06-29 17:00:00|56.51|55.11|56.53|55.13|56.55|55.15|56.49|55.09|45
1751216700000|2025-06-29 17:05:00|56.52|55.12|56.49|55.09|56.53|55.13|56.44|55.04|48
1751217000000|2025-06-29 17:10:00|56.48|55.08|56.51|55.11|56.52|55.12|56.46|55.06|46
1751217300000|2025-06-29 17:15:00|56.52|55.12|56.47|55.07|56.52|55.12|56.42|55.02|76
1751217600000|2025-06-29 17:20:00|56.46|55.06|56.39|54.99|56.49|55.09|56.39|54.99|44
1751217900000|2025-06-29 17:25:00|56.4|55|56.35|54.95|56.41|55.01|56.32|54.92|48
1751218200000|2025-06-29 17:30:00|56.34|54.94|56.29|54.89|56.35|54.95|56.29|54.89|68
1751218500000|2025-06-29 17:35:00|56.3|54.9|56.25|54.85|56.31|54.91|56.24|54.84|34
1751218800000|2025-06-29 17:40:00|56.26|54.86|56.27|54.87|56.34|54.94|56.26|54.86|52
1751219100000|2025-06-29 17:45:00|56.28|54.88|56.29|54.89|56.3|54.9|56.27|54.87|44
1751219400000|2025-06-29 17:50:00|56.3|54.9|56.37|54.97|56.4|55|56.29|54.89|40
1751219700000|2025-06-29 17:55:00|56.36|54.96|56.44|55.04|56.46|55.06|56.36|54.96|51
1751220000000|2025-06-29 18:00:00|56.45|55.05|56.44|55.04|56.45|55.05|56.37|54.97|37
1751220300000|2025-06-29 18:05:00|56.43|55.03|56.41|55.01|56.45|55.05|56.39|54.99|23
1751220600000|2025-06-29 18:10:00|56.42|55.02|56.4|55|56.43|55.03|56.39|54.99|37
1751220900000|2025-06-29 18:15:00|56.39|54.99|56.45|55.05|56.45|55.05|56.36|54.96|17
1751221200000|2025-06-29 18:20:00|56.46|55.06|56.52|55.12|56.52|55.12|56.43|55.03|53
1751221500000|2025-06-29 18:25:00|56.51|55.11|56.55|55.15|56.56|55.16|56.51|55.11|15
1751221800000|2025-06-29 18:30:00|56.54|55.14|56.55|55.15|56.55|55.15|56.51|55.11|42
1751222100000|2025-06-29 18:35:00|56.56|55.16|56.53|55.13|56.56|55.16|56.53|55.13|6
1751222400000|2025-06-29 18:40:00|56.54|55.14|56.7|55.3|56.7|55.3|56.53|55.13|28
1751222700000|2025-06-29 18:45:00|56.71|55.31|56.77|55.37|56.79|55.39|56.71|55.31|55
1751223000000|2025-06-29 18:50:00|56.76|55.36|56.83|55.43|56.84|55.44|56.75|55.35|40
1751223300000|2025-06-29 18:55:00|56.84|55.44|56.75|55.35|56.84|55.44|56.75|55.35|55
1751223600000|2025-06-29 19:00:00|56.76|55.36|56.7|55.3|56.83|55.43|56.7|55.3|62
1751223900000|2025-06-29 19:05:00|56.69|55.29|56.73|55.33|56.79|55.39|56.67|55.27|51
1751224200000|2025-06-29 19:10:00|56.72|55.32|56.69|55.29|56.74|55.34|56.68|55.28|34
1751224500000|2025-06-29 19:15:00|56.68|55.28|56.62|55.22|56.68|55.28|56.6|55.2|41
1751224800000|2025-06-29 19:20:00|56.61|55.21|56.64|55.24|56.66|55.26|56.58|55.18|42
1751225100000|2025-06-29 19:25:00|56.65|55.25|56.76|55.36|56.76|55.36|56.64|55.24|42
1751225400000|2025-06-29 19:30:00|56.75|55.35|56.94|55.14|56.98|55.36|56.74|55.14|45
1751225700000|2025-06-29 19:35:00|56.93|55.13|56.72|54.92|56.93|55.13|56.72|54.92|33
1751226000000|2025-06-29 19:40:00|56.73|54.93|56.66|54.86|56.73|54.93|56.61|54.81|68
1751226300000|2025-06-29 19:45:00|56.67|54.87|56.73|54.93|56.73|54.93|56.64|54.84|61
1751226600000|2025-06-29 19:50:00|56.74|54.94|56.76|54.96|56.77|54.97|56.72|54.92|57
1751226900000|2025-06-29 19:55:00|56.77|54.97|56.8|55|56.8|55|56.73|54.93|46
1751227200000|2025-06-29 20:00:00|56.79|54.99|56.77|54.97|56.79|54.99|56.73|54.93|35
1751227500000|2025-06-29 20:05:00|56.78|54.98|56.74|54.94|56.79|54.99|56.73|54.93|52
1751227800000|2025-06-29 20:10:00|56.75|54.95|56.71|54.91|56.76|54.96|56.71|54.91|13
1751228100000|2025-06-29 20:15:00|56.7|54.9|56.72|54.92|56.77|54.97|56.69|54.89|57
1751228400000|2025-06-29 20:20:00|56.73|54.93|56.77|54.97|56.77|54.97|56.7|54.9|85
1751228700000|2025-06-29 20:25:00|56.76|54.96|56.79|54.99|56.8|55|56.76|54.96|30
1751229000000|2025-06-29 20:30:00|56.78|54.98|56.8|55|56.84|55.04|56.78|54.98|48
1751229300000|2025-06-29 20:35:00|56.79|54.99|56.76|54.96|56.8|55|56.74|54.94|38
1751229600000|2025-06-29 20:40:00|56.77|54.97|56.72|54.92|56.79|54.99|56.71|54.91|40
1751229900000|2025-06-29 20:45:00|56.73|54.93|56.74|54.94|56.79|54.99|56.71|54.91|66
1751230200000|2025-06-29 20:50:00|56.75|54.95|56.7|54.9|56.77|54.97|56.7|54.9|42
1751230500000|2025-06-29 20:55:00|56.71|54.91|56.7|54.9|56.75|54.95|56.69|54.89|44
1751230800000|2025-06-29 21:00:00|56.69|54.89|55.83|55.43|56.72|55.58|55.75|54.86|130
1751231100000|2025-06-29 21:05:00|55.82|55.42|55.97|55.57|55.97|55.57|55.81|55.41|305
1751231400000|2025-06-29 21:10:00|55.96|55.56|55.84|55.44|55.97|55.57|55.84|55.44|96
1751231700000|2025-06-29 21:15:00|55.85|55.45|56.02|55.62|56.02|55.62|55.83|55.43|190
1751232000000|2025-06-29 21:20:00|56.01|55.61|56.21|55.81|56.23|55.83|56.01|55.61|171
1751232300000|2025-06-29 21:25:00|56.2|55.8|56.19|55.79|56.21|55.81|56.19|55.79|34
1751232600000|2025-06-29 21:30:00|56.2|55.8|56.29|55.89|56.33|55.93|56.19|55.79|123
1751232900000|2025-06-29 21:35:00|56.3|55.9|56.37|55.97|56.38|55.98|56.29|55.89|43
1751233200000|2025-06-29 21:40:00|56.38|55.98|56.34|55.94|56.38|55.98|56.32|55.92|41
1751233500000|2025-06-29 21:45:00|56.35|55.95|56.42|56.02|56.48|56.08|56.34|55.94|88
1751233800000|2025-06-29 21:50:00|56.43|56.03|56.24|55.84|56.44|56.04|56.24|55.84|114
1751234100000|2025-06-29 21:55:00|56.25|55.85|56.33|55.93|56.34|55.94|56.21|55.81|119
1751234400000|2025-06-29 22:00:00|56.34|55.94|56.7|56.3|56.76|56.36|56.31|55.91|218
1751234700000|2025-06-29 22:05:00|56.69|56.29|56.75|56.35|56.81|56.41|56.56|56.16|216
1751235000000|2025-06-29 22:10:00|56.74|56.34|56.91|56.51|56.91|56.51|56.71|56.31|253
1751235300000|2025-06-29 22:15:00|56.92|56.52|57.34|56.94|57.36|56.96|56.9|56.5|284
1751235600000|2025-06-29 22:20:00|57.35|56.95|57.84|57.44|57.84|57.44|57.34|56.94|400
1751235900000|2025-06-29 22:25:00|57.85|57.45|58.31|57.91|58.33|57.93|57.8|57.4|373
1751236200000|2025-06-29 22:30:00|58.34|57.94|58.19|57.79|58.75|58.35|58.07|57.67|482
1751236500000|2025-06-29 22:35:00|58.18|57.78|58.34|57.94|58.65|58.25|58.06|57.66|372
1751236800000|2025-06-29 22:40:00|58.35|57.95|58.19|57.79|58.4|58|58.08|57.68|286
1751237100000|2025-06-29 22:45:00|58.18|57.78|58.63|58.23|58.63|58.23|58.15|57.75|385
1751237400000|2025-06-29 22:50:00|58.64|58.24|58.43|58.03|58.64|58.24|58.21|57.81|342
1751237700000|2025-06-29 22:55:00|58.42|58.02|58.17|57.77|58.42|58.02|58.14|57.74|358
1751238000000|2025-06-29 23:00:00|58.18|57.78|58.4|58|58.44|58.04|58.18|57.78|419
1751238300000|2025-06-29 23:05:00|58.41|58.01|58.29|57.89|58.53|58.13|58.2|57.8|337
1751238600000|2025-06-29 23:10:00|58.28|57.88|57.99|57.59|58.32|57.92|57.94|57.54|287
1751238900000|2025-06-29 23:15:00|58|57.6|58.16|57.76|58.19|57.79|57.98|57.58|292
1751239200000|2025-06-29 23:20:00|58.15|57.75|58.15|57.75|58.23|57.83|58.1|57.7|242
1751239500000|2025-06-29 23:25:00|58.16|57.76|58.24|57.84|58.28|57.88|58.16|57.76|228
1751239800000|2025-06-29 23:30:00|58.25|57.85|58.08|57.68|58.28|57.88|58.04|57.64|202
1751240100000|2025-06-29 23:35:00|58.07|57.67|57.95|57.55|58.12|57.72|57.93|57.53|235
1751240400000|2025-06-29 23:40:00|57.96|57.56|57.92|57.52|58.09|57.69|57.92|57.52|248
1751240700000|2025-06-29 23:45:00|57.93|57.53|57.95|57.55|58.02|57.62|57.92|57.52|231
1751241000000|2025-06-29 23:50:00|57.94|57.54|57.96|57.56|57.99|57.59|57.85|57.45|192
1751241300000|2025-06-29 23:55:00|57.95|57.55|57.94|57.54|58.09|57.69|57.94|57.54|230
1751241600000|2025-06-30 00:00:00|57.95|57.55|58|57.6|58.12|57.72|57.93|57.53|355
1751241900000|2025-06-30 00:05:00|58.01|57.61|58.02|57.62|58.09|57.69|57.95|57.55|322
1751242200000|2025-06-30 00:10:00|58.03|57.63|57.85|57.45|58.03|57.63|57.77|57.37|333
1751242500000|2025-06-30 00:15:00|57.86|57.46|57.76|57.36|57.87|57.47|57.72|57.32|232
1751242800000|2025-06-30 00:20:00|57.77|57.37|58.14|57.74|58.14|57.74|57.67|57.27|205
1751243100000|2025-06-30 00:25:00|58.13|57.73|58.06|57.66|58.18|57.78|57.9|57.5|276
1751243400000|2025-06-30 00:30:00|58.05|57.65|57.83|57.43|58.07|57.67|57.76|57.36|258
1751243700000|2025-06-30 00:35:00|57.84|57.44|57.93|57.53|58.14|57.74|57.8|57.4|192
1751244000000|2025-06-30 00:40:00|57.94|57.54|58.01|57.61|58.02|57.62|57.94|57.54|113
1751244300000|2025-06-30 00:45:00|58.02|57.62|57.98|57.58|58.07|57.67|57.92|57.52|169
1751244600000|2025-06-30 00:50:00|57.99|57.59|57.83|57.43|57.99|57.59|57.82|57.42|228
1751244900000|2025-06-30 00:55:00|57.82|57.42|57.97|57.57|58.01|57.61|57.8|57.4|244
1751245200000|2025-06-30 01:00:00|57.98|57.58|57.96|57.56|58.02|57.62|57.9|57.5|245
1751245500000|2025-06-30 01:05:00|57.97|57.57|57.73|57.33|57.98|57.58|57.68|57.28|202
1751245800000|2025-06-30 01:10:00|57.72|57.32|57.56|57.16|57.72|57.32|57.5|57.1|152
1751246100000|2025-06-30 01:15:00|57.55|57.15|57.56|57.16|57.63|57.23|57.43|57.03|214
1751246400000|2025-06-30 01:20:00|57.57|57.17|57.47|57.07|57.65|57.25|57.37|56.97|203
1751246700000|2025-06-30 01:25:00|57.48|57.08|57.53|57.13|57.55|57.15|57.48|57.08|90
1751247000000|2025-06-30 01:30:00|57.52|57.12|57.5|57.1|57.52|57.12|57.36|56.96|133
1751247300000|2025-06-30 01:35:00|57.49|57.09|57.64|57.24|57.65|57.25|57.42|57.02|136
1751247600000|2025-06-30 01:40:00|57.63|57.23|57.68|57.28|57.77|57.37|57.63|57.23|197
1751247900000|2025-06-30 01:45:00|57.69|57.29|57.6|57.2|57.73|57.33|57.55|57.15|222
1751248200000|2025-06-30 01:50:00|57.61|57.21|57.5|57.1|57.63|57.23|57.49|57.09|175
1751248500000|2025-06-30 01:55:00|57.51|57.11|57.48|57.08|57.55|57.15|57.46|57.06|108
1751248800000|2025-06-30 02:00:00|57.49|57.09|57.42|57.02|57.55|57.15|57.41|57.01|160
1751249100000|2025-06-30 02:05:00|57.41|57.01|57.44|57.04|57.49|57.09|57.39|56.99|151
1751249400000|2025-06-30 02:10:00|57.45|57.05|57.44|57.04|57.48|57.08|57.39|56.99|144
1751249700000|2025-06-30 02:15:00|57.43|57.03|57.42|57.02|57.47|57.07|57.36|56.96|145
1751250000000|2025-06-30 02:20:00|57.41|57.01|57.34|56.94|57.47|57.07|57.33|56.93|172
1751250300000|2025-06-30 02:25:00|57.35|56.95|57.37|56.97|57.37|56.97|57.31|56.91|146
1751250600000|2025-06-30 02:30:00|57.36|56.96|57.3|56.9|57.37|56.97|57.29|56.89|164
1751250900000|2025-06-30 02:35:00|57.31|56.91|57.21|56.81|57.32|56.92|57.12|56.72|198
1751251200000|2025-06-30 02:40:00|57.19|56.79|57.18|56.78|57.2|56.8|57.12|56.72|180
1751251500000|2025-06-30 02:45:00|57.17|56.77|57.28|56.88|57.28|56.88|57.17|56.77|188
1751251800000|2025-06-30 02:50:00|57.27|56.87|57.14|56.74|57.32|56.92|57.11|56.71|239
1751252100000|2025-06-30 02:55:00|57.13|56.73|57.03|56.63|57.16|56.76|57.01|56.61|230
1751252400000|2025-06-30 03:00:00|57.04|56.64|57.12|56.72|57.12|56.72|57.01|56.61|103
1751252700000|2025-06-30 03:05:00|57.13|56.73|57.12|56.72|57.14|56.74|57.06|56.66|141
1751253000000|2025-06-30 03:10:00|57.11|56.71|57.03|56.63|57.12|56.72|56.99|56.59|174
1751253300000|2025-06-30 03:15:00|57.02|56.62|56.9|56.5|57.02|56.62|56.82|56.42|153
1751253600000|2025-06-30 03:20:00|56.89|56.49|56.94|56.54|56.98|56.58|56.88|56.48|176
1751253900000|2025-06-30 03:25:00|56.93|56.53|56.83|56.43|56.95|56.55|56.82|56.42|108
1751254200000|2025-06-30 03:30:00|56.84|56.44|56.98|56.58|56.99|56.59|56.84|56.44|124
1751254500000|2025-06-30 03:35:00|56.99|56.59|57.15|56.75|57.15|56.75|56.98|56.58|140
1751254800000|2025-06-30 03:40:00|57.16|56.76|57.18|56.78|57.2|56.8|57.13|56.73|120
1751255100000|2025-06-30 03:45:00|57.17|56.77|57.06|56.66|57.18|56.78|57.02|56.62|158
1751255400000|2025-06-30 03:50:00|57.08|56.68|57.14|56.74|57.15|56.75|57.05|56.65|129
1751255700000|2025-06-30 03:55:00|57.13|56.73|57.05|56.65|57.15|56.75|57.05|56.65|73
1751256000000|2025-06-30 04:00:00|57.06|56.66|57.02|56.62|57.08|56.68|57.01|56.61|124
1751256300000|2025-06-30 04:05:00|57.01|56.61|57.08|56.68|57.13|56.73|57.01|56.61|130
1751256600000|2025-06-30 04:10:00|57.09|56.69|57.03|56.63|57.09|56.69|57|56.6|113
1751256900000|2025-06-30 04:15:00|57.04|56.64|57.04|56.64|57.08|56.68|57|56.6|91
1751257200000|2025-06-30 04:20:00|57.05|56.65|56.93|56.53|57.06|56.66|56.93|56.53|75
1751257500000|2025-06-30 04:25:00|56.92|56.52|56.92|56.52|56.95|56.55|56.88|56.48|114
1751257800000|2025-06-30 04:30:00|56.91|56.51|56.94|56.54|56.97|56.57|56.87|56.47|112
1751258100000|2025-06-30 04:35:00|56.95|56.55|56.98|56.58|56.98|56.58|56.9|56.5|98
1751258400000|2025-06-30 04:40:00|56.97|56.57|56.74|56.34|56.97|56.57|56.74|56.34|74
1751258700000|2025-06-30 04:45:00|56.75|56.35|56.91|56.51|56.93|56.53|56.72|56.32|116
1751259000000|2025-06-30 04:50:00|56.92|56.52|56.9|56.5|56.97|56.57|56.86|56.46|100
1751259300000|2025-06-30 04:55:00|56.89|56.49|56.83|56.43|56.89|56.49|56.81|56.41|111
1751259600000|2025-06-30 05:00:00|56.82|56.42|57.04|56.64|57.04|56.64|56.79|56.39|112
1751259900000|2025-06-30 05:05:00|57.05|56.65|57.04|56.64|57.06|56.66|56.98|56.58|117
1751260200000|2025-06-30 05:10:00|57.05|56.65|57.1|56.7|57.11|56.71|57.05|56.65|148
1751260500000|2025-06-30 05:15:00|57.09|56.69|57.06|56.66|57.11|56.71|57.06|56.66|14
1751260800000|2025-06-30 05:20:00|57.05|56.65|57.03|56.63|57.07|56.67|57|56.6|153
1751261100000|2025-06-30 05:25:00|57.02|56.62|56.91|56.51|57.08|56.68|56.89|56.49|118
1751261400000|2025-06-30 05:30:00|56.9|56.5|56.93|56.53|56.94|56.54|56.88|56.48|108
1751261700000|2025-06-30 05:35:00|56.92|56.52|56.99|56.59|56.99|56.59|56.9|56.5|134
1751262000000|2025-06-30 05:40:00|56.98|56.58|57.09|56.69|57.11|56.71|56.98|56.58|105
1751262300000|2025-06-30 05:45:00|57.1|56.7|57.14|56.74|57.15|56.75|57.09|56.69|90
1751262600000|2025-06-30 05:50:00|57.13|56.73|57.17|56.77|57.17|56.77|57.07|56.67|59
1751262900000|2025-06-30 05:55:00|57.16|56.76|57.17|56.77|57.2|56.8|57.14|56.74|83
1751263200000|2025-06-30 06:00:00|57.16|56.76|57.09|56.69|57.17|56.77|57.08|56.68|85
1751263500000|2025-06-30 06:05:00|57.08|56.68|57.15|56.75|57.18|56.78|57.08|56.68|96
1751263800000|2025-06-30 06:10:00|57.16|56.76|57.13|56.73|57.19|56.79|57.11|56.71|72
1751264100000|2025-06-30 06:15:00|57.14|56.74|57.15|56.75|57.15|56.75|57.07|56.67|121
1751264400000|2025-06-30 06:20:00|57.14|56.74|57.12|56.72|57.18|56.78|57.11|56.71|52
1751264700000|2025-06-30 06:25:00|57.11|56.71|56.97|56.57|57.11|56.71|56.95|56.55|66
1751265000000|2025-06-30 06:30:00|56.96|56.56|56.95|56.55|57|56.6|56.95|56.55|87
1751265300000|2025-06-30 06:35:00|56.96|56.56|56.75|56.35|56.98|56.58|56.75|56.35|211
1751265600000|2025-06-30 06:40:00|56.76|56.36|56.64|56.24|56.76|56.36|56.62|56.22|150
1751265900000|2025-06-30 06:45:00|56.65|56.25|56.35|55.95|56.67|56.27|56.34|55.94|171
1751266200000|2025-06-30 06:50:00|56.36|55.96|56.33|55.93|56.41|56.01|56.11|55.71|256
1751266500000|2025-06-30 06:55:00|56.31|55.91|56.41|56.01|56.51|56.11|56.31|55.91|247
1751266800000|2025-06-30 07:00:00|56.42|56.02|56.4|56|56.51|56.11|56.38|55.98|279
1751267100000|2025-06-30 07:05:00|56.41|56.01|56.51|56.11|56.54|56.14|56.35|55.95|295
1751267400000|2025-06-30 07:10:00|56.52|56.12|56.58|56.18|56.63|56.23|56.51|56.11|188
1751267700000|2025-06-30 07:15:00|56.59|56.19|56.74|56.34|56.74|56.34|56.53|56.13|215
1751268000000|2025-06-30 07:20:00|56.73|56.33|56.72|56.32|56.76|56.36|56.68|56.28|205
1751268300000|2025-06-30 07:25:00|56.73|56.33|56.71|56.31|56.77|56.37|56.71|56.31|116
1751268600000|2025-06-30 07:30:00|56.7|56.3|56.68|56.28|56.76|56.36|56.65|56.25|205
1751268900000|2025-06-30 07:35:00|56.69|56.29|56.73|56.33|56.75|56.35|56.66|56.26|159
1751269200000|2025-06-30 07:40:00|56.75|56.35|56.78|56.38|56.83|56.43|56.75|56.35|149
1751269500000|2025-06-30 07:45:00|56.79|56.39|56.88|56.48|56.9|56.5|56.78|56.38|126
1751269800000|2025-06-30 07:50:00|56.89|56.49|56.87|56.47|56.89|56.49|56.85|56.45|120
1751270100000|2025-06-30 07:55:00|56.88|56.48|56.81|56.51|56.89|56.53|56.8|56.46|71
1751270400000|2025-06-30 08:00:00|56.8|56.5|56.83|56.53|56.85|56.55|56.77|56.47|120
1751270700000|2025-06-30 08:05:00|56.82|56.52|56.85|56.55|56.91|56.61|56.8|56.5|154
1751271000000|2025-06-30 08:10:00|56.86|56.56|56.8|56.5|56.87|56.57|56.78|56.48|121
1751271300000|2025-06-30 08:15:00|56.79|56.49|56.83|56.53|56.87|56.57|56.72|56.42|148
1751271600000|2025-06-30 08:20:00|56.84|56.54|56.85|56.55|56.9|56.6|56.8|56.5|154
1751271900000|2025-06-30 08:25:00|56.86|56.56|56.94|56.64|56.95|56.65|56.84|56.54|80
1751272200000|2025-06-30 08:30:00|56.95|56.65|56.8|56.5|56.95|56.65|56.8|56.5|153
1751272500000|2025-06-30 08:35:00|56.81|56.51|56.8|56.5|56.87|56.57|56.78|56.48|115
1751272800000|2025-06-30 08:40:00|56.81|56.51|56.73|56.43|56.84|56.54|56.72|56.42|147
1751273100000|2025-06-30 08:45:00|56.72|56.42|56.8|56.5|56.83|56.53|56.67|56.37|149
1751273400000|2025-06-30 08:50:00|56.79|56.49|56.95|56.65|56.97|56.67|56.79|56.49|172
1751273700000|2025-06-30 08:55:00|56.94|56.64|56.92|56.62|56.95|56.65|56.82|56.52|213
1751274000000|2025-06-30 09:00:00|56.93|56.63|56.73|56.43|56.99|56.69|56.73|56.43|147
1751274300000|2025-06-30 09:05:00|56.74|56.44|56.87|56.57|56.91|56.61|56.71|56.41|153
1751274600000|2025-06-30 09:10:00|56.86|56.56|56.78|56.48|56.87|56.57|56.74|56.44|187
1751274900000|2025-06-30 09:15:00|56.79|56.49|56.71|56.41|56.85|56.55|56.69|56.39|175
1751275200000|2025-06-30 09:20:00|56.72|56.42|56.74|56.44|56.78|56.48|56.67|56.37|175
1751275500000|2025-06-30 09:25:00|56.73|56.43|56.75|56.45|56.8|56.5|56.71|56.41|148
1751275800000|2025-06-30 09:30:00|56.76|56.46|56.84|56.54|56.87|56.57|56.74|56.44|176
1751276100000|2025-06-30 09:35:00|56.83|56.53|56.8|56.5|56.93|56.63|56.79|56.49|128
1751276400000|2025-06-30 09:40:00|56.81|56.51|56.52|56.22|56.81|56.51|56.5|56.2|155
1751276700000|2025-06-30 09:45:00|56.53|56.23|56.59|56.29|56.63|56.33|56.52|56.22|124
1751277000000|2025-06-30 09:50:00|56.6|56.3|56.59|56.29|56.66|56.36|56.58|56.28|111
1751277300000|2025-06-30 09:55:00|56.58|56.28|56.44|56.14|56.58|56.28|56.43|56.13|125
1751277600000|2025-06-30 10:00:00|56.43|56.13|56.53|56.23|56.57|56.27|56.42|56.12|90
1751277900000|2025-06-30 10:05:00|56.54|56.24|56.47|56.17|56.63|56.33|56.47|56.17|91
1751278200000|2025-06-30 10:10:00|56.48|56.18|56.57|56.27|56.59|56.29|56.48|56.18|92
1751278500000|2025-06-30 10:15:00|56.58|56.28|56.61|56.31|56.61|56.31|56.51|56.21|110
1751278800000|2025-06-30 10:20:00|56.6|56.3|56.6|56.3|56.64|56.34|56.57|56.27|103
1751279100000|2025-06-30 10:25:00|56.59|56.29|56.57|56.27|56.6|56.3|56.54|56.24|76
1751279400000|2025-06-30 10:30:00|56.56|56.26|56.43|56.13|56.57|56.27|56.38|56.08|142
1751279700000|2025-06-30 10:35:00|56.42|56.12|56.61|56.31|56.63|56.33|56.42|56.12|127
1751280000000|2025-06-30 10:40:00|56.6|56.3|56.62|56.32|56.64|56.34|56.58|56.28|115
1751280300000|2025-06-30 10:45:00|56.61|56.31|56.59|56.29|56.64|56.34|56.58|56.28|77
1751280600000|2025-06-30 10:50:00|56.57|56.27|56.58|56.28|56.61|56.31|56.55|56.25|117
1751280900000|2025-06-30 10:55:00|56.57|56.27|56.58|56.28|56.63|56.33|56.57|56.27|63
1751281200000|2025-06-30 11:00:00|56.57|56.27|56.58|56.28|56.59|56.29|56.5|56.2|129
1751281500000|2025-06-30 11:05:00|56.57|56.27|56.67|56.37|56.69|56.39|56.56|56.26|184
1751281800000|2025-06-30 11:10:00|56.66|56.36|56.68|56.38|56.7|56.4|56.65|56.35|65
1751282100000|2025-06-30 11:15:00|56.66|56.36|56.74|56.44|56.74|56.44|56.55|56.25|172
1751282400000|2025-06-30 11:20:00|56.73|56.43|56.77|56.47|56.8|56.5|56.7|56.4|129
1751282700000|2025-06-30 11:25:00|56.78|56.48|56.68|56.38|56.78|56.48|56.66|56.36|94
1751283000000|2025-06-30 11:30:00|56.66|56.36|56.7|56.4|56.7|56.4|56.62|56.32|147
1751283300000|2025-06-30 11:35:00|56.69|56.39|56.66|56.36|56.75|56.45|56.65|56.35|123
1751283600000|2025-06-30 11:40:00|56.64|56.34|56.6|56.3|56.69|56.39|56.6|56.3|87
1751283900000|2025-06-30 11:45:00|56.61|56.31|56.65|56.35|56.65|56.35|56.61|56.31|81
1751284200000|2025-06-30 11:50:00|56.64|56.34|56.59|56.29|56.7|56.4|56.59|56.29|80
1751284500000|2025-06-30 11:55:00|56.58|56.28|56.56|56.26|56.59|56.29|56.52|56.22|89
1751284800000|2025-06-30 12:00:00|56.57|56.27|56.62|56.32|56.63|56.33|56.57|56.27|80
1751285100000|2025-06-30 12:05:00|56.63|56.33|56.63|56.33|56.69|56.39|56.61|56.31|73
1751285400000|2025-06-30 12:10:00|56.62|56.32|56.56|56.26|56.63|56.33|56.56|56.26|53
1751285700000|2025-06-30 12:15:00|56.55|56.25|56.61|56.31|56.67|56.37|56.53|56.23|127
1751286000000|2025-06-30 12:20:00|56.62|56.32|56.6|56.3|56.67|56.37|56.54|56.24|164
1751286300000|2025-06-30 12:25:00|56.59|56.29|56.52|56.22|56.61|56.31|56.48|56.18|147
1751286600000|2025-06-30 12:30:00|56.53|56.23|56.44|56.14|56.59|56.29|56.37|56.07|173
1751286900000|2025-06-30 12:35:00|56.43|56.13|56.37|56.07|56.46|56.16|56.36|56.06|164
1751287200000|2025-06-30 12:40:00|56.38|56.08|56.33|56.03|56.42|56.12|56.31|56.01|133
1751287500000|2025-06-30 12:45:00|56.34|56.04|56.18|55.88|56.37|56.07|56.17|55.87|239
1751287800000|2025-06-30 12:50:00|56.17|55.87|56.26|55.96|56.32|56.02|56.17|55.87|201
1751288100000|2025-06-30 12:55:00|56.25|55.95|56.24|55.94|56.29|55.99|56.21|55.91|129
1751288400000|2025-06-30 13:00:00|56.25|55.95|56.23|55.93|56.35|56.05|56.22|55.92|133
1751288700000|2025-06-30 13:05:00|56.22|55.92|56.24|55.94|56.27|55.97|56.13|55.83|111
1751289000000|2025-06-30 13:10:00|56.26|55.96|56.38|56.08|56.42|56.12|56.23|55.93|151
1751289300000|2025-06-30 13:15:00|56.37|56.07|56.45|56.15|56.45|56.15|56.35|56.05|182
1751289600000|2025-06-30 13:20:00|56.44|56.14|56.72|56.42|56.72|56.42|56.43|56.13|161
1751289900000|2025-06-30 13:25:00|56.71|56.41|56.75|56.45|56.78|56.48|56.68|56.38|157
1751290200000|2025-06-30 13:30:00|56.74|56.44|56.38|56.08|56.75|56.45|56.37|56.07|221
1751290500000|2025-06-30 13:35:00|56.39|56.09|56.42|56.12|56.53|56.23|56.31|56.01|280
1751290800000|2025-06-30 13:40:00|56.41|56.11|56.33|56.03|56.42|56.12|56.29|55.99|223
1751291100000|2025-06-30 13:45:00|56.32|56.02|56.19|55.89|56.41|56.11|56.17|55.87|234
1751291400000|2025-06-30 13:50:00|56.18|55.88|56.23|55.93|56.3|56|56.15|55.85|239
1751291700000|2025-06-30 13:55:00|56.24|55.94|56.25|55.95|56.29|55.99|56.16|55.86|171
1751292000000|2025-06-30 14:00:00|56.26|55.96|56.15|55.85|56.29|55.99|56.1|55.8|170
1751292300000|2025-06-30 14:05:00|56.16|55.86|56.05|55.75|56.19|55.89|55.96|55.66|199
1751292600000|2025-06-30 14:10:00|56.04|55.74|56.3|56|56.31|56.01|55.97|55.67|229
1751292900000|2025-06-30 14:15:00|56.31|56.01|56.26|55.96|56.44|56.14|56.21|55.91|269
1751293200000|2025-06-30 14:20:00|56.27|55.97|56.33|56.03|56.33|56.03|56.18|55.88|240
1751293500000|2025-06-30 14:25:00|56.32|56.02|56.36|56.06|56.38|56.08|56.21|55.91|160
1751293800000|2025-06-30 14:30:00|56.37|56.07|56.36|56.06|56.41|56.11|56.26|55.96|212
1751294100000|2025-06-30 14:35:00|56.37|56.07|56.42|56.12|56.54|56.24|56.37|56.07|225
1751294400000|2025-06-30 14:40:00|56.41|56.11|56.4|56.1|56.45|56.15|56.36|56.06|161
1751294700000|2025-06-30 14:45:00|56.39|56.09|56.32|56.02|56.48|56.18|56.31|56.01|205
1751295000000|2025-06-30 14:50:00|56.31|56.01|56.13|55.83|56.34|56.04|56.04|55.74|226
1751295300000|2025-06-30 14:55:00|56.12|55.82|56.09|55.79|56.27|55.97|56.03|55.73|211
1751295600000|2025-06-30 15:00:00|56.1|55.8|56.12|55.82|56.2|55.9|56.08|55.78|164
1751295900000|2025-06-30 15:05:00|56.11|55.81|56.22|55.92|56.23|55.93|56.11|55.81|160
1751296200000|2025-06-30 15:10:00|56.21|55.91|56.12|55.82|56.25|55.95|56.1|55.8|157
1751296500000|2025-06-30 15:15:00|56.11|55.81|55.93|55.63|56.12|55.82|55.78|55.48|195
1751296800000|2025-06-30 15:20:00|55.92|55.62|56.04|55.74|56.07|55.77|55.85|55.55|188
1751297100000|2025-06-30 15:25:00|56.05|55.75|56.61|56.31|56.66|56.36|55.95|55.65|284
1751297400000|2025-06-30 15:30:00|56.6|56.3|56.43|56.13|56.7|56.4|56.26|55.96|444
1751297700000|2025-06-30 15:35:00|56.42|56.12|56.66|56.36|56.76|56.46|56.37|56.07|314
1751298000000|2025-06-30 15:40:00|56.67|56.37|56.74|56.44|56.82|56.52|56.66|56.36|255
1751298300000|2025-06-30 15:45:00|56.73|56.43|57.09|56.79|57.31|57.01|56.73|56.43|325
1751298600000|2025-06-30 15:50:00|57.1|56.8|56.91|56.61|57.2|56.9|56.83|56.53|226
1751298900000|2025-06-30 15:55:00|56.92|56.62|56.89|56.59|57|56.7|56.83|56.53|173
1751299200000|2025-06-30 16:00:00|56.9|56.6|56.73|56.43|56.93|56.63|56.73|56.43|257
1751299500000|2025-06-30 16:05:00|56.74|56.44|56.93|56.63|56.95|56.65|56.71|56.41|251
1751299800000|2025-06-30 16:10:00|56.94|56.64|56.97|56.67|57.14|56.84|56.93|56.63|289
1751300100000|2025-06-30 16:15:00|56.96|56.66|56.82|56.52|56.98|56.68|56.81|56.51|170
1751300400000|2025-06-30 16:20:00|56.81|56.51|56.81|56.51|56.85|56.55|56.73|56.43|179
1751300700000|2025-06-30 16:25:00|56.82|56.52|56.77|56.47|56.9|56.6|56.72|56.42|135
1751301000000|2025-06-30 16:30:00|56.76|56.46|56.84|56.54|56.94|56.64|56.72|56.42|244
1751301300000|2025-06-30 16:35:00|56.85|56.55|56.89|56.59|56.93|56.63|56.82|56.52|203
1751301600000|2025-06-30 16:40:00|56.9|56.6|57.02|56.72|57.06|56.76|56.89|56.59|161
1751301900000|2025-06-30 16:45:00|57.03|56.73|56.94|56.64|57.1|56.8|56.94|56.64|161
1751302200000|2025-06-30 16:50:00|56.93|56.63|57.02|56.72|57.02|56.72|56.85|56.55|131
1751302500000|2025-06-30 16:55:00|57.01|56.71|57.29|56.99|57.3|57|57.01|56.71|193
1751302800000|2025-06-30 17:00:00|57.27|56.97|57.28|56.98|57.29|56.99|57.16|56.86|228
1751303100000|2025-06-30 17:05:00|57.27|56.97|57.29|56.99|57.29|56.99|57.17|56.87|221
1751303400000|2025-06-30 17:10:00|57.3|57|57.38|57.08|57.39|57.09|57.22|56.92|191
1751303700000|2025-06-30 17:15:00|57.35|57.05|57.21|56.91|57.38|57.08|57.19|56.89|159
1751304000000|2025-06-30 17:20:00|57.2|56.9|57.25|56.95|57.25|56.95|57.08|56.78|199
1751304300000|2025-06-30 17:25:00|57.26|56.96|57.35|57.05|57.36|57.06|57.25|56.95|247
1751304600000|2025-06-30 17:30:00|57.33|57.03|57.27|56.97|57.36|57.06|57.22|56.92|248
1751304900000|2025-06-30 17:35:00|57.28|56.98|57.19|56.89|57.28|56.98|57.16|56.86|143
1751305200000|2025-06-30 17:40:00|57.17|56.87|57.32|57.02|57.35|57.05|57.16|56.86|245
1751305500000|2025-06-30 17:45:00|57.31|57.01|57.29|56.99|57.35|57.05|57.2|56.9|210
1751305800000|2025-06-30 17:50:00|57.28|56.98|57.15|56.85|57.29|56.99|57.12|56.82|357
1751306100000|2025-06-30 17:55:00|57.14|56.84|57.17|56.87|57.33|57.03|57.13|56.83|339
1751306400000|2025-06-30 18:00:00|57.16|56.86|57.42|57.12|57.42|57.12|57.14|56.84|281
1751306700000|2025-06-30 18:05:00|57.43|57.13|57.34|57.04|57.5|57.2|57.31|57.01|374
1751307000000|2025-06-30 18:10:00|57.32|57.02|57.24|56.94|57.34|57.04|57.2|56.9|242
1751307300000|2025-06-30 18:15:00|57.23|56.93|57.33|57.03|57.33|57.03|57.17|56.87|220
1751307600000|2025-06-30 18:20:00|57.32|57.02|57.61|57.31|57.63|57.33|57.32|57.02|328
1751307900000|2025-06-30 18:25:00|57.63|57.33|57.65|57.35|57.65|57.35|57.57|57.27|300
1751308200000|2025-06-30 18:30:00|57.62|57.32|57.43|57.13|57.66|57.36|57.35|57.05|390
1751308500000|2025-06-30 18:35:00|57.42|57.12|57.3|57|57.57|57.27|57.25|56.95|407
1751308800000|2025-06-30 18:40:00|57.31|57.01|57.43|57.13|57.51|57.21|57.25|56.95|397
1751309100000|2025-06-30 18:45:00|57.42|57.12|57.54|57.24|57.59|57.29|57.42|57.12|384
1751309400000|2025-06-30 18:50:00|57.55|57.25|57.38|57.08|57.63|57.33|57.37|57.07|353
1751309700000|2025-06-30 18:55:00|57.39|57.09|57.56|57.26|57.57|57.27|57.35|57.05|257
1751310000000|2025-06-30 19:00:00|57.55|57.25|57.94|57.64|57.96|57.66|57.48|57.18|446
1751310300000|2025-06-30 19:05:00|57.96|57.66|57.76|57.46|57.96|57.66|57.59|57.29|454
1751310600000|2025-06-30 19:10:00|57.73|57.43|57.85|57.55|57.87|57.57|57.72|57.42|272
1751310900000|2025-06-30 19:15:00|57.84|57.54|57.93|57.63|58.04|57.74|57.84|57.54|313
1751311200000|2025-06-30 19:20:00|57.92|57.62|58.27|57.97|58.3|58|57.88|57.58|381
1751311500000|2025-06-30 19:25:00|58.25|57.95|58.49|58.19|58.59|58.29|58.21|57.91|460
1751311800000|2025-06-30 19:30:00|58.5|58.2|58.48|58.18|58.59|58.29|58.32|58.02|571
1751312100000|2025-06-30 19:35:00|58.49|58.19|58.23|57.93|58.6|58.3|58.2|57.9|505
1751312400000|2025-06-30 19:40:00|58.24|57.94|58.4|58.1|58.5|58.2|58.19|57.89|442
1751312700000|2025-06-30 19:45:00|58.38|58.08|58.33|58.03|58.39|58.09|58.23|57.93|434
1751313000000|2025-06-30 19:50:00|58.32|58.02|58.39|58.09|58.41|58.11|58.15|57.85|317
1751313300000|2025-06-30 19:55:00|58.38|58.08|59.16|58.86|59.19|58.89|58.36|58.06|438
1751313600000|2025-06-30 20:00:00|59.15|58.85|58.78|58.48|59.21|58.91|58.77|58.47|435
1751313900000|2025-06-30 20:05:00|58.79|58.49|58.83|58.53|58.92|58.62|58.7|58.4|370
1751314200000|2025-06-30 20:10:00|58.82|58.52|58.76|58.46|58.89|58.59|58.69|58.39|318
1751314500000|2025-06-30 20:15:00|58.77|58.47|58.77|58.47|59.1|58.8|58.76|58.46|385
1751314800000|2025-06-30 20:20:00|58.78|58.48|58.73|58.43|58.89|58.59|58.69|58.39|339
1751315100000|2025-06-30 20:25:00|58.74|58.44|58.51|58.21|58.74|58.44|58.47|58.17|300
1751315400000|2025-06-30 20:30:00|58.52|58.22|58.53|58.23|58.55|58.25|58.46|58.16|235
1751315700000|2025-06-30 20:35:00|58.52|58.22|58.55|58.25|58.6|58.3|58.5|58.2|289
1751316000000|2025-06-30 20:40:00|58.54|58.24|58.5|58.2|58.62|58.32|58.45|58.15|203
1751316300000|2025-06-30 20:45:00|58.49|58.19|58.54|58.24|58.66|58.36|58.48|58.18|212
1751316600000|2025-06-30 20:50:00|58.53|58.23|58.49|58.19|58.63|58.33|58.46|58.16|224
1751316900000|2025-06-30 20:55:00|58.48|58.18|58.61|58.31|58.75|58.45|58.48|58.18|172
1751317200000|2025-06-30 21:00:00|58.62|58.32|58.53|58.23|58.7|58.4|58.48|58.18|124
1751317500000|2025-06-30 21:05:00|58.55|58.25|58.28|57.98|58.64|58.34|58.24|57.94|117
1751317800000|2025-06-30 21:10:00|58.27|57.97|58.42|58.12|58.45|58.15|58.25|57.95|70
1751318100000|2025-06-30 21:15:00|58.43|58.13|58.48|58.18|58.5|58.2|58.38|58.08|66
1751318400000|2025-06-30 21:20:00|58.44|58.14|58.22|57.92|58.44|58.14|58.21|57.91|47
1751318700000|2025-06-30 21:25:00|58.21|57.91|58.29|57.99|58.35|58.05|58.21|57.91|44
1751319000000|2025-06-30 21:30:00|58.28|57.98|58.2|57.9|58.31|58.01|58.16|57.86|59
1751319300000|2025-06-30 21:35:00|58.19|57.89|58.26|57.96|58.38|58.08|58.19|57.89|55
1751319600000|2025-06-30 21:40:00|58.25|57.95|58.11|57.81|58.25|57.95|58.1|57.8|43
1751319900000|2025-06-30 21:45:00|58.12|57.82|58.06|57.76|58.12|57.82|58.03|57.73|51
1751320200000|2025-06-30 21:50:00|58.05|57.75|57.81|57.51|58.05|57.75|57.7|57.4|105
1751320500000|2025-06-30 21:55:00|57.82|57.52|57.88|57.58|57.95|57.65|57.76|57.46|126
1751320800000|2025-06-30 22:00:00|57.89|57.59|57.98|57.68|58.04|57.74|57.85|57.55|299
1751321100000|2025-06-30 22:05:00|57.99|57.69|57.83|57.53|58|57.7|57.72|57.42|226
1751321400000|2025-06-30 22:10:00|57.82|57.52|57.7|57.4|57.84|57.54|57.63|57.33|175
1751321700000|2025-06-30 22:15:00|57.69|57.39|57.72|57.42|57.75|57.45|57.65|57.35|223
1751322000000|2025-06-30 22:20:00|57.73|57.43|57.69|57.39|57.73|57.43|57.6|57.3|146
1751322300000|2025-06-30 22:25:00|57.7|57.4|57.76|57.46|57.76|57.46|57.68|57.38|164
1751322600000|2025-06-30 22:30:00|57.77|57.47|57.77|57.47|57.8|57.5|57.77|57.47|89
1751322900000|2025-06-30 22:35:00|57.78|57.48|57.87|57.57|57.88|57.58|57.78|57.48|122
1751323200000|2025-06-30 22:40:00|57.85|57.55|57.86|57.56|57.88|57.58|57.82|57.52|116
1751323500000|2025-06-30 22:45:00|57.85|57.55|57.64|57.34|57.86|57.56|57.61|57.31|227
1751323800000|2025-06-30 22:50:00|57.63|57.33|57.64|57.34|57.68|57.38|57.62|57.32|216
1751324100000|2025-06-30 22:55:00|57.62|57.32|57.59|57.29|57.69|57.39|57.55|57.25|183
1751324400000|2025-06-30 23:00:00|57.56|57.26|57.49|57.19|57.59|57.29|57.45|57.15|198
1751324700000|2025-06-30 23:05:00|57.48|57.18|57.53|57.23|57.59|57.29|57.48|57.18|161
1751325000000|2025-06-30 23:10:00|57.51|57.21|57.65|57.35|57.66|57.36|57.5|57.2|122
1751325300000|2025-06-30 23:15:00|57.64|57.34|57.55|57.25|57.64|57.34|57.51|57.21|154
1751325600000|2025-06-30 23:20:00|57.54|57.24|57.46|57.16|57.55|57.25|57.45|57.15|82
1751325900000|2025-06-30 23:25:00|57.45|57.15|57.46|57.16|57.47|57.17|57.39|57.09|158
1751326200000|2025-06-30 23:30:00|57.45|57.15|57.36|57.06|57.46|57.16|57.35|57.05|178
1751326500000|2025-06-30 23:35:00|57.35|57.05|57.45|57.15|57.53|57.23|57.35|57.05|175
1751326800000|2025-06-30 23:40:00|57.46|57.16|57.53|57.23|57.53|57.23|57.45|57.15|110
1751327100000|2025-06-30 23:45:00|57.52|57.22|57.39|57.09|57.53|57.23|57.34|57.04|106
1751327400000|2025-06-30 23:50:00|57.37|57.07|57.35|57.05|57.41|57.11|57.31|57.01|70
1751327700000|2025-06-30 23:55:00|57.33|57.03|57.41|57.11|57.42|57.12|57.33|57.03|85
1751328000000|2025-07-01 00:00:00|57.4|57.1|57.37|57.07|57.43|57.13|57.34|57.04|83
1751328300000|2025-07-01 00:05:00|57.35|57.05|57.63|57.33|57.64|57.34|57.29|56.99|167
1751328600000|2025-07-01 00:10:00|57.64|57.34|57.6|57.3|57.65|57.35|57.52|57.22|96
1751328900000|2025-07-01 00:15:00|57.59|57.29|57.77|57.47|57.78|57.48|57.59|57.29|72
1751329200000|2025-07-01 00:20:00|57.78|57.48|57.63|57.33|57.81|57.51|57.63|57.33|114
1751329500000|2025-07-01 00:25:00|57.64|57.34|57.39|57.09|57.64|57.34|57.39|57.09|69
1751329800000|2025-07-01 00:30:00|57.38|57.08|57.33|57.03|57.38|57.08|57.16|56.86|226
1751330100000|2025-07-01 00:35:00|57.34|57.04|57.45|57.15|57.53|57.23|57.33|57.03|160
1751330400000|2025-07-01 00:40:00|57.44|57.14|57.38|57.08|57.47|57.17|57.37|57.07|189
1751330700000|2025-07-01 00:45:00|57.36|57.06|57.37|57.07|57.46|57.16|57.35|57.05|222
1751331000000|2025-07-01 00:50:00|57.38|57.08|57.48|57.18|57.5|57.2|57.33|57.03|153
1751331300000|2025-07-01 00:55:00|57.49|57.19|57.46|57.16|57.49|57.19|57.41|57.11|193
1751331600000|2025-07-01 01:00:00|57.45|57.15|57.46|57.16|57.54|57.24|57.39|57.09|257
1751331900000|2025-07-01 01:05:00|57.47|57.17|57.58|57.28|57.58|57.28|57.42|57.12|191
1751332200000|2025-07-01 01:10:00|57.59|57.29|57.78|57.48|57.78|57.48|57.55|57.25|163
1751332500000|2025-07-01 01:15:00|57.77|57.47|57.78|57.48|57.78|57.48|57.68|57.38|134
1751332800000|2025-07-01 01:20:00|57.79|57.49|57.68|57.38|57.79|57.49|57.68|57.38|92
1751333100000|2025-07-01 01:25:00|57.67|57.37|57.61|57.31|57.68|57.38|57.53|57.23|255
1751333400000|2025-07-01 01:30:00|57.6|57.3|57.77|57.47|57.77|57.47|57.49|57.19|129
1751333700000|2025-07-01 01:35:00|57.78|57.48|57.7|57.4|57.82|57.52|57.68|57.38|171
1751334000000|2025-07-01 01:40:00|57.67|57.37|57.48|57.18|57.67|57.37|57.46|57.16|174
1751334300000|2025-07-01 01:45:00|57.49|57.19|57.56|57.26|57.57|57.27|57.48|57.18|125
1751334600000|2025-07-01 01:50:00|57.57|57.27|57.37|57.07|57.59|57.29|57.36|57.06|195
1751334900000|2025-07-01 01:55:00|57.36|57.06|57.38|57.08|57.42|57.12|57.34|57.04|239
1751335200000|2025-07-01 02:00:00|57.39|57.09|57.31|57.01|57.39|57.09|57.24|56.94|194
1751335500000|2025-07-01 02:05:00|57.32|57.02|57.33|57.03|57.38|57.08|57.28|56.98|180
1751335800000|2025-07-01 02:10:00|57.32|57.02|57.28|56.98|57.41|57.11|57.24|56.94|206
1751336100000|2025-07-01 02:15:00|57.29|56.99|57.4|57.1|57.46|57.16|57.26|56.96|303
1751336400000|2025-07-01 02:20:00|57.41|57.11|57.39|57.09|57.44|57.14|57.34|57.04|339
1751336700000|2025-07-01 02:25:00|57.38|57.08|57.45|57.15|57.48|57.18|57.38|57.08|194
1751337000000|2025-07-01 02:30:00|57.43|57.13|57.46|57.16|57.57|57.27|57.41|57.11|228
1751337300000|2025-07-01 02:35:00|57.45|57.15|57.23|56.93|57.46|57.16|57.21|56.91|217
1751337600000|2025-07-01 02:40:00|57.22|56.92|56.95|56.65|57.23|56.93|56.94|56.64|164
1751337900000|2025-07-01 02:45:00|56.94|56.64|56.83|56.53|56.94|56.64|56.72|56.42|211
1751338200000|2025-07-01 02:50:00|56.82|56.52|56.7|56.4|56.85|56.55|56.65|56.35|108
1751338500000|2025-07-01 02:55:00|56.72|56.42|56.79|56.49|56.8|56.5|56.71|56.41|168
1751338800000|2025-07-01 03:00:00|56.78|56.48|56.89|56.59|56.92|56.62|56.73|56.43|202
1751339100000|2025-07-01 03:05:00|56.88|56.58|56.85|56.55|56.93|56.63|56.84|56.54|109
1751339400000|2025-07-01 03:10:00|56.84|56.54|56.9|56.6|56.95|56.65|56.82|56.52|165
1751339700000|2025-07-01 03:15:00|56.91|56.61|56.98|56.68|57|56.7|56.87|56.57|151
1751340000000|2025-07-01 03:20:00|56.99|56.69|57.06|56.76|57.07|56.77|56.9|56.6|134
1751340300000|2025-07-01 03:25:00|57.05|56.75|57.1|56.8|57.1|56.8|57.04|56.74|109
1751340600000|2025-07-01 03:30:00|57.09|56.79|56.98|56.68|57.1|56.8|56.97|56.67|120
1751340900000|2025-07-01 03:35:00|56.97|56.67|57.04|56.74|57.07|56.77|56.97|56.67|129
1751341200000|2025-07-01 03:40:00|57.05|56.75|56.98|56.68|57.05|56.75|56.95|56.65|143
1751341500000|2025-07-01 03:45:00|56.97|56.67|56.99|56.69|57.02|56.72|56.94|56.64|171
1751341800000|2025-07-01 03:50:00|56.98|56.68|57.05|56.75|57.07|56.77|56.98|56.68|167
1751342100000|2025-07-01 03:55:00|57.06|56.76|57.08|56.78|57.08|56.78|57.03|56.73|145
1751342400000|2025-07-01 04:00:00|57.07|56.77|56.98|56.68|57.07|56.77|56.93|56.63|145
1751342700000|2025-07-01 04:05:00|56.99|56.69|56.87|56.57|56.99|56.69|56.85|56.55|106
1751343000000|2025-07-01 04:10:00|56.86|56.56|56.84|56.54|56.87|56.57|56.82|56.52|86
1751343300000|2025-07-01 04:15:00|56.85|56.55|56.83|56.53|56.86|56.56|56.75|56.45|60
1751343600000|2025-07-01 04:20:00|56.85|56.55|56.93|56.63|56.97|56.67|56.84|56.54|148
1751343900000|2025-07-01 04:25:00|56.92|56.62|56.85|56.55|56.93|56.63|56.81|56.51|130
1751344200000|2025-07-01 04:30:00|56.84|56.54|56.89|56.59|56.89|56.59|56.82|56.52|177
1751344500000|2025-07-01 04:35:00|56.9|56.6|56.84|56.54|56.93|56.63|56.83|56.53|86
1751344800000|2025-07-01 04:40:00|56.85|56.55|56.73|56.43|56.89|56.59|56.71|56.41|75
1751345100000|2025-07-01 04:45:00|56.74|56.44|56.75|56.45|56.79|56.49|56.71|56.41|123
1751345400000|2025-07-01 04:50:00|56.76|56.46|56.66|56.36|56.76|56.46|56.66|56.36|45
1751345700000|2025-07-01 04:55:00|56.67|56.37|56.66|56.36|56.69|56.39|56.63|56.33|104
1751346000000|2025-07-01 05:00:00|56.67|56.37|56.68|56.38|56.75|56.45|56.62|56.32|143
1751346300000|2025-07-01 05:05:00|56.67|56.37|56.6|56.3|56.73|56.43|56.58|56.28|136
1751346600000|2025-07-01 05:10:00|56.59|56.29|56.58|56.28|56.61|56.31|56.56|56.26|114
1751346900000|2025-07-01 05:15:00|56.57|56.27|56.38|56.08|56.64|56.34|56.32|56.02|144
1751347200000|2025-07-01 05:20:00|56.37|56.07|56.37|56.07|56.45|56.15|56.33|56.03|142
1751347500000|2025-07-01 05:25:00|56.35|56.05|56.38|56.08|56.43|56.13|56.35|56.05|106
1751347800000|2025-07-01 05:30:00|56.37|56.07|56.42|56.12|56.51|56.21|56.36|56.06|99
1751348100000|2025-07-01 05:35:00|56.41|56.11|56.29|55.99|56.41|56.11|56.26|55.96|182
1751348400000|2025-07-01 05:40:00|56.3|56|56.37|56.07|56.38|56.08|56.29|55.99|140
1751348700000|2025-07-01 05:45:00|56.36|56.06|56.5|56.2|56.52|56.22|56.32|56.02|165
1751349000000|2025-07-01 05:50:00|56.49|56.19|56.5|56.2|56.53|56.23|56.41|56.11|169
1751349300000|2025-07-01 05:55:00|56.49|56.19|56.47|56.17|56.55|56.25|56.43|56.13|98
1751349600000|2025-07-01 06:00:00|56.46|56.16|56.37|56.07|56.46|56.16|56.37|56.07|111
1751349900000|2025-07-01 06:05:00|56.36|56.06|56.34|56.04|56.39|56.09|56.28|55.98|150
1751350200000|2025-07-01 06:10:00|56.35|56.05|56.33|56.03|56.37|56.07|56.32|56.02|119
1751350500000|2025-07-01 06:15:00|56.32|56.02|56.36|56.06|56.4|56.1|56.3|56|70
1751350800000|2025-07-01 06:20:00|56.37|56.07|56.36|56.06|56.41|56.11|56.34|56.04|122
1751351100000|2025-07-01 06:25:00|56.35|56.05|56.35|56.05|56.41|56.11|56.34|56.04|84
1751351400000|2025-07-01 06:30:00|56.34|56.04|56.39|56.09|56.42|56.12|56.34|56.04|54
1751351700000|2025-07-01 06:35:00|56.4|56.1|56.4|56.1|56.43|56.13|56.37|56.07|75
1751352000000|2025-07-01 06:40:00|56.41|56.11|56.47|56.17|56.49|56.19|56.4|56.1|64
1751352300000|2025-07-01 06:45:00|56.45|56.15|56.46|56.16|56.5|56.2|56.44|56.14|82
1751352600000|2025-07-01 06:50:00|56.45|56.15|56.4|56.1|56.47|56.17|56.4|56.1|88
1751352900000|2025-07-01 06:55:00|56.39|56.09|56.43|56.13|56.43|56.13|56.37|56.07|39
1751353200000|2025-07-01 07:00:00|56.42|56.12|56.43|56.13|56.43|56.13|56.39|56.09|70
1751353500000|2025-07-01 07:05:00|56.42|56.12|56.5|56.2|56.51|56.21|56.41|56.11|201
1751353800000|2025-07-01 07:10:00|56.49|56.19|56.41|56.11|56.49|56.19|56.41|56.11|36
1751354100000|2025-07-01 07:15:00|56.4|56.1|56.18|55.88|56.42|56.12|56.12|55.82|94
1751354400000|2025-07-01 07:20:00|56.17|55.87|56.14|55.84|56.18|55.88|56.04|55.74|127
1751354700000|2025-07-01 07:25:00|56.15|55.85|56.45|56.15|56.46|56.16|56.15|55.85|165
1751355000000|2025-07-01 07:30:00|56.44|56.14|56.45|56.15|56.52|56.22|56.4|56.1|100
1751355300000|2025-07-01 07:35:00|56.43|56.13|56.46|56.16|56.48|56.18|56.42|56.12|94
1751355600000|2025-07-01 07:40:00|56.47|56.17|56.66|56.36|56.67|56.37|56.4|56.1|207
1751355900000|2025-07-01 07:45:00|56.65|56.35|56.75|56.45|56.77|56.47|56.59|56.29|275
1751356200000|2025-07-01 07:50:00|56.76|56.46|56.93|56.63|56.93|56.63|56.76|56.46|150
1751356500000|2025-07-01 07:55:00|56.92|56.62|56.87|56.57|56.95|56.65|56.87|56.57|67
1751356800000|2025-07-01 08:00:00|56.88|56.58|56.72|56.42|56.88|56.58|56.71|56.41|65
1751357100000|2025-07-01 08:05:00|56.71|56.41|56.64|56.34|56.71|56.41|56.61|56.31|47
1751357400000|2025-07-01 08:10:00|56.65|56.35|56.56|56.26|56.66|56.36|56.55|56.25|119
1751357700000|2025-07-01 08:15:00|56.57|56.27|56.69|56.39|56.71|56.41|56.57|56.27|91
1751358000000|2025-07-01 08:20:00|56.71|56.41|56.68|56.38|56.71|56.41|56.62|56.32|46
1751358300000|2025-07-01 08:25:00|56.67|56.37|56.61|56.31|56.67|56.37|56.58|56.28|36
1751358600000|2025-07-01 08:30:00|56.62|56.32|56.62|56.32|56.67|56.37|56.58|56.28|44
1751358900000|2025-07-01 08:35:00|56.61|56.31|56.5|56.2|56.62|56.32|56.46|56.16|62
1751359200000|2025-07-01 08:40:00|56.49|56.19|56.4|56.1|56.53|56.23|56.39|56.09|124
1751359500000|2025-07-01 08:45:00|56.41|56.11|56.46|56.16|56.47|56.17|56.4|56.1|156
1751359800000|2025-07-01 08:50:00|56.47|56.17|56.42|56.12|56.47|56.17|56.36|56.06|168
1751360100000|2025-07-01 08:55:00|56.41|56.11|56.36|56.06|56.41|56.11|56.33|56.03|36
1751360400000|2025-07-01 09:00:00|56.37|56.07|56.4|56.1|56.42|56.12|56.31|56.01|115
1751360700000|2025-07-01 09:05:00|56.41|56.11|56.44|56.14|56.47|56.17|56.39|56.09|131
1751361000000|2025-07-01 09:10:00|56.45|56.15|56.44|56.14|56.52|56.22|56.41|56.11|57
1751361300000|2025-07-01 09:15:00|56.42|56.12|56.52|56.22|56.56|56.26|56.41|56.11|223
1751361600000|2025-07-01 09:20:00|56.53|56.23|56.52|56.22|56.56|56.26|56.41|56.11|286
1751361900000|2025-07-01 09:25:00|56.53|56.23|56.47|56.17|56.53|56.23|56.42|56.12|198
1751362200000|2025-07-01 09:30:00|56.46|56.16|56.33|56.03|56.46|56.16|56.33|56.03|209
1751362500000|2025-07-01 09:35:00|56.34|56.04|56.35|56.05|56.38|56.08|56.29|55.99|149
1751362800000|2025-07-01 09:40:00|56.34|56.04|56.37|56.07|56.4|56.1|56.3|56|214
1751363100000|2025-07-01 09:45:00|56.38|56.08|56.42|56.12|56.42|56.12|56.3|56|187
1751363400000|2025-07-01 09:50:00|56.43|56.13|56.42|56.12|56.49|56.19|56.41|56.11|79
1751363700000|2025-07-01 09:55:00|56.41|56.11|56.34|56.04|56.47|56.17|56.34|56.04|27
1751364000000|2025-07-01 10:00:00|56.35|56.05|56.41|56.11|56.44|56.14|56.27|55.97|72
1751364300000|2025-07-01 10:05:00|56.42|56.12|56.45|56.15|56.46|56.16|56.36|56.06|54
1751364600000|2025-07-01 10:10:00|56.44|56.14|56.39|56.09|56.45|56.15|56.37|56.07|23
1751364900000|2025-07-01 10:15:00|56.4|56.1|56.41|56.11|56.41|56.11|56.36|56.06|54
1751365200000|2025-07-01 10:20:00|56.42|56.12|56.51|56.21|56.54|56.24|56.42|56.12|62
1751365500000|2025-07-01 10:25:00|56.5|56.2|56.36|56.06|56.51|56.21|56.36|56.06|25
1751365800000|2025-07-01 10:30:00|56.37|56.07|56.46|56.16|56.48|56.18|56.37|56.07|143
1751366100000|2025-07-01 10:35:00|56.45|56.15|56.34|56.04|56.45|56.15|56.27|55.97|66
1751366400000|2025-07-01 10:40:00|56.35|56.05|56.33|56.03|56.37|56.07|56.31|56.01|90
1751366700000|2025-07-01 10:45:00|56.32|56.02|56.31|56.01|56.33|56.03|56.29|55.99|50
1751367000000|2025-07-01 10:50:00|56.32|56.02|56.4|56.1|56.42|56.12|56.31|56.01|54
1751367300000|2025-07-01 10:55:00|56.39|56.09|56.44|56.14|56.45|56.15|56.39|56.09|34
1751367600000|2025-07-01 11:00:00|56.43|56.13|56.43|56.13|56.49|56.19|56.4|56.1|68
1751367900000|2025-07-01 11:05:00|56.42|56.12|56.42|56.12|56.44|56.14|56.39|56.09|79
1751368200000|2025-07-01 11:10:00|56.41|56.11|56.2|55.9|56.41|56.11|56.19|55.89|30
1751368500000|2025-07-01 11:15:00|56.19|55.89|56.17|55.87|56.21|55.91|56.1|55.8|119
1751368800000|2025-07-01 11:20:00|56.16|55.86|56.29|55.99|56.29|55.99|56.15|55.85|96
1751369100000|2025-07-01 11:25:00|56.28|55.98|56.19|55.89|56.28|55.98|56.17|55.87|23
1751369400000|2025-07-01 11:30:00|56.18|55.88|56.26|55.96|56.26|55.96|56.18|55.88|52
1751369700000|2025-07-01 11:35:00|56.25|55.95|56.18|55.88|56.27|55.97|56.13|55.83|57
1751370000000|2025-07-01 11:40:00|56.17|55.87|56.14|55.84|56.2|55.9|56.12|55.82|26
1751370300000|2025-07-01 11:45:00|56.13|55.83|56.15|55.85|56.17|55.87|56.12|55.82|24
1751370600000|2025-07-01 11:50:00|56.14|55.84|56.11|55.81|56.16|55.86|56.01|55.71|80
1751370900000|2025-07-01 11:55:00|56.1|55.8|56.19|55.89|56.19|55.89|56.06|55.76|36
1751371200000|2025-07-01 12:00:00|56.18|55.88|56.22|55.92|56.24|55.94|56.16|55.86|72
1751371500000|2025-07-01 12:05:00|56.23|55.93|56.12|55.82|56.23|55.93|56.12|55.82|86
1751371800000|2025-07-01 12:10:00|56.11|55.81|56.07|55.77|56.12|55.82|56.06|55.76|51
1751372100000|2025-07-01 12:15:00|56.08|55.78|55.99|55.69|56.09|55.79|55.99|55.69|54
1751372400000|2025-07-01 12:20:00|56|55.7|55.57|55.27|56|55.7|55.54|55.24|184
1751372700000|2025-07-01 12:25:00|55.56|55.26|55.55|55.25|55.62|55.32|55.46|55.16|289
1751373000000|2025-07-01 12:30:00|55.56|55.26|55.52|55.22|55.6|55.3|55.45|55.15|251
1751373300000|2025-07-01 12:35:00|55.51|55.21|55.55|55.25|55.58|55.28|55.46|55.16|186
1751373600000|2025-07-01 12:40:00|55.56|55.26|55.32|55.02|55.6|55.3|55.3|55|301
1751373900000|2025-07-01 12:45:00|55.33|55.03|55.37|55.07|55.43|55.13|55.28|54.98|200
1751374200000|2025-07-01 12:50:00|55.36|55.06|55.42|55.12|55.44|55.14|55.34|55.04|173
1751374500000|2025-07-01 12:55:00|55.43|55.13|55.46|55.16|55.48|55.18|55.36|55.06|73
1751374800000|2025-07-01 13:00:00|55.45|55.15|55.39|55.09|55.51|55.21|55.37|55.07|125
1751375100000|2025-07-01 13:05:00|55.38|55.08|55.46|55.16|55.49|55.19|55.36|55.06|128
1751375400000|2025-07-01 13:10:00|55.47|55.17|55.19|54.89|55.47|55.17|55.16|54.86|125
1751375700000|2025-07-01 13:15:00|55.18|54.88|55.23|54.93|55.39|55.09|55.16|54.86|124
1751376000000|2025-07-01 13:20:00|55.22|54.92|55.2|54.9|55.29|54.99|55.17|54.87|174
1751376300000|2025-07-01 13:25:00|55.21|54.91|55.36|55.06|55.39|55.09|55.21|54.91|103
1751376600000|2025-07-01 13:30:00|55.35|55.05|55.45|55.15|55.5|55.2|55.31|55.01|163
1751376900000|2025-07-01 13:35:00|55.46|55.16|55.13|54.83|55.57|55.27|55.07|54.77|252
1751377200000|2025-07-01 13:40:00|55.14|54.84|55.02|54.72|55.21|54.91|54.92|54.62|237
1751377500000|2025-07-01 13:45:00|55.01|54.71|55.3|55|55.31|55.01|55|54.7|184
1751377800000|2025-07-01 13:50:00|55.31|55.01|55.33|55.03|55.38|55.08|55.27|54.97|135
1751378100000|2025-07-01 13:55:00|55.32|55.02|55.2|54.9|55.35|55.05|55.2|54.9|77
1751378400000|2025-07-01 14:00:00|55.18|54.88|55.25|54.95|55.32|55.02|55.15|54.85|339
1751378700000|2025-07-01 14:05:00|55.26|54.96|55.42|55.12|55.43|55.13|55.25|54.95|256
1751379000000|2025-07-01 14:10:00|55.41|55.11|55.5|55.2|55.51|55.21|55.27|54.97|205
1751379300000|2025-07-01 14:15:00|55.49|55.19|55.39|55.09|55.6|55.3|55.33|55.03|148
1751379600000|2025-07-01 14:20:00|55.4|55.1|55.05|54.75|55.42|55.12|55.05|54.75|184
1751379900000|2025-07-01 14:25:00|55.07|54.77|54.83|54.53|55.11|54.81|54.68|54.38|152
1751380200000|2025-07-01 14:30:00|54.82|54.52|54.95|54.65|55.02|54.72|54.82|54.52|132
1751380500000|2025-07-01 14:35:00|54.93|54.63|54.92|54.62|55.06|54.76|54.9|54.6|156
1751380800000|2025-07-01 14:40:00|54.93|54.63|54.72|54.42|54.95|54.65|54.66|54.36|156
1751381100000|2025-07-01 14:45:00|54.71|54.41|54.64|54.34|54.82|54.52|54.5|54.2|235
1751381400000|2025-07-01 14:50:00|54.65|54.35|54.81|54.51|54.82|54.52|54.64|54.34|135
1751381700000|2025-07-01 14:55:00|54.8|54.5|54.88|54.58|54.91|54.61|54.78|54.48|85
1751382000000|2025-07-01 15:00:00|54.87|54.57|54.81|54.51|54.88|54.58|54.71|54.41|110
1751382300000|2025-07-01 15:05:00|54.82|54.52|54.8|54.5|54.99|54.69|54.78|54.48|82
1751382600000|2025-07-01 15:10:00|54.79|54.49|54.81|54.51|54.82|54.52|54.67|54.37|127
1751382900000|2025-07-01 15:15:00|54.82|54.52|54.83|54.53|54.87|54.57|54.77|54.47|62
1751383200000|2025-07-01 15:20:00|54.84|54.54|54.83|54.53|54.89|54.59|54.78|54.48|77
1751383500000|2025-07-01 15:25:00|54.84|54.54|54.88|54.58|54.94|54.64|54.84|54.54|66
1751383800000|2025-07-01 15:30:00|54.87|54.57|55.08|54.78|55.09|54.79|54.84|54.54|109
1751384100000|2025-07-01 15:35:00|55.09|54.79|54.84|54.54|55.09|54.79|54.8|54.5|55
1751384400000|2025-07-01 15:40:00|54.83|54.53|54.8|54.5|54.84|54.54|54.7|54.4|41
1751384700000|2025-07-01 15:45:00|54.79|54.49|54.78|54.48|54.85|54.55|54.77|54.47|71
1751385000000|2025-07-01 15:50:00|54.77|54.47|54.86|54.56|54.87|54.57|54.76|54.46|35
1751385300000|2025-07-01 15:55:00|54.87|54.57|54.85|54.55|54.9|54.6|54.84|54.54|46
1751385600000|2025-07-01 16:00:00|54.86|54.56|54.82|54.52|54.88|54.58|54.81|54.51|43
1751385900000|2025-07-01 16:05:00|54.83|54.53|54.91|54.61|54.91|54.61|54.77|54.47|55
1751386200000|2025-07-01 16:10:00|54.9|54.6|55.05|54.75|55.08|54.78|54.86|54.56|88
1751386500000|2025-07-01 16:15:00|55.06|54.76|54.9|54.6|55.06|54.76|54.86|54.56|107
1751386800000|2025-07-01 16:20:00|54.91|54.61|54.84|54.54|54.92|54.62|54.81|54.51|57
1751387100000|2025-07-01 16:25:00|54.85|54.55|54.78|54.48|54.89|54.59|54.78|54.48|78
1751387400000|2025-07-01 16:30:00|54.77|54.47|54.79|54.49|54.81|54.51|54.68|54.38|138
1751387700000|2025-07-01 16:35:00|54.78|54.48|54.68|54.38|54.8|54.5|54.68|54.38|185
1751388000000|2025-07-01 16:40:00|54.69|54.39|54.77|54.47|54.83|54.53|54.69|54.39|56
1751388300000|2025-07-01 16:45:00|54.76|54.46|54.72|54.42|54.77|54.47|54.59|54.29|170
1751388600000|2025-07-01 16:50:00|54.73|54.43|54.86|54.56|54.88|54.58|54.66|54.36|61
1751388900000|2025-07-01 16:55:00|54.87|54.57|55.22|54.92|55.61|55.31|54.76|54.46|214
1751389200000|2025-07-01 17:00:00|55.23|54.93|54.71|54.41|55.41|55.11|54.7|54.4|293
1751389500000|2025-07-01 17:05:00|54.7|54.4|54.74|54.44|54.82|54.52|54.63|54.33|170
1751389800000|2025-07-01 17:10:00|54.75|54.45|54.78|54.48|54.91|54.61|54.71|54.41|139
1751390100000|2025-07-01 17:15:00|54.79|54.49|54.83|54.53|54.84|54.54|54.73|54.43|84
1751390400000|2025-07-01 17:20:00|54.84|54.54|54.86|54.56|54.89|54.59|54.79|54.49|57
1751390700000|2025-07-01 17:25:00|54.85|54.55|54.67|54.37|54.86|54.56|54.67|54.37|48
1751391000000|2025-07-01 17:30:00|54.65|54.35|54.51|54.21|54.68|54.38|54.46|54.16|49
1751391300000|2025-07-01 17:35:00|54.52|54.22|54.61|54.31|54.61|54.31|54.52|54.22|29
1751391600000|2025-07-01 17:40:00|54.62|54.32|54.68|54.38|54.77|54.47|54.62|54.32|44
1751391900000|2025-07-01 17:45:00|54.69|54.39|54.66|54.36|54.71|54.41|54.63|54.33|77
1751392200000|2025-07-01 17:50:00|54.65|54.35|54.67|54.37|54.75|54.45|54.65|54.35|54
1751392500000|2025-07-01 17:55:00|54.66|54.36|54.74|54.44|54.76|54.46|54.6|54.3|166
1751392800000|2025-07-01 18:00:00|54.75|54.45|54.67|54.37|54.76|54.46|54.66|54.36|92
1751393100000|2025-07-01 18:05:00|54.66|54.36|54.64|54.34|54.7|54.4|54.62|54.32|67
1751393400000|2025-07-01 18:10:00|54.63|54.33|54.65|54.35|54.7|54.4|54.61|54.31|138
1751393700000|2025-07-01 18:15:00|54.64|54.34|54.5|54.2|54.64|54.34|54.47|54.17|117
1751394000000|2025-07-01 18:20:00|54.49|54.19|54.32|54.02|54.49|54.19|54.27|53.97|79
1751394300000|2025-07-01 18:25:00|54.33|54.03|54.38|54.08|54.38|54.08|54.32|54.02|71
1751394600000|2025-07-01 18:30:00|54.37|54.07|54.39|54.09|54.44|54.14|54.36|54.06|104
1751394900000|2025-07-01 18:35:00|54.4|54.1|54.36|54.06|54.41|54.11|54.35|54.05|42
1751395200000|2025-07-01 18:40:00|54.37|54.07|54.37|54.07|54.37|54.07|54.34|54.04|41
1751395500000|2025-07-01 18:45:00|54.38|54.08|54.31|54.01|54.38|54.08|54.24|53.94|56
1751395800000|2025-07-01 18:50:00|54.32|54.02|54.39|54.09|54.41|54.11|54.32|54.02|33
1751396100000|2025-07-01 18:55:00|54.38|54.08|54.25|53.95|54.4|54.1|54.13|53.83|67
1751396400000|2025-07-01 19:00:00|54.24|53.94|54.3|54|54.32|54.02|54.1|53.8|141
1751396700000|2025-07-01 19:05:00|54.31|54.01|54.34|54.04|54.4|54.1|54.31|54.01|69
1751397000000|2025-07-01 19:10:00|54.35|54.05|54.38|54.08|54.5|54.2|54.34|54.04|202
1751397300000|2025-07-01 19:15:00|54.37|54.07|54.32|54.02|54.44|54.14|54.31|54.01|156
1751397600000|2025-07-01 19:20:00|54.31|54.01|54.34|54.04|54.41|54.11|54.29|53.99|146
1751397900000|2025-07-01 19:25:00|54.35|54.05|54.36|54.06|54.44|54.14|54.33|54.03|125
1751398200000|2025-07-01 19:30:00|54.35|54.05|54.21|53.91|54.36|54.06|54.2|53.9|214
1751398500000|2025-07-01 19:35:00|54.22|53.92|54.15|53.85|54.3|54|54.15|53.85|175
1751398800000|2025-07-01 19:40:00|54.13|53.83|54.13|53.83|54.15|53.85|54.02|53.72|110
1751399100000|2025-07-01 19:45:00|54.14|53.84|54.16|53.86|54.21|53.91|54.12|53.82|182
1751399400000|2025-07-01 19:50:00|54.17|53.87|54.22|53.92|54.22|53.92|54.13|53.83|104
1751399700000|2025-07-01 19:55:00|54.21|53.91|54.11|53.81|54.21|53.91|54.1|53.8|74
1751400000000|2025-07-01 20:00:00|54.1|53.8|53.91|53.61|54.11|53.81|53.83|53.53|156
1751400300000|2025-07-01 20:05:00|53.92|53.62|53.97|53.67|54.09|53.79|53.92|53.62|219
1751400600000|2025-07-01 20:10:00|53.96|53.66|54.06|53.76|54.08|53.78|53.95|53.65|99
1751400900000|2025-07-01 20:15:00|54.07|53.77|54.23|53.93|54.27|53.97|54.07|53.77|67
1751401200000|2025-07-01 20:20:00|54.24|53.94|54.21|53.91|54.31|54.01|54.2|53.9|47
1751401500000|2025-07-01 20:25:00|54.22|53.92|54.26|53.96|54.29|53.99|54.22|53.92|49
1751401800000|2025-07-01 20:30:00|54.25|53.95|54.31|54.01|54.35|54.05|54.25|53.95|87
1751402100000|2025-07-01 20:35:00|54.33|54.03|54.39|54.09|54.41|54.11|54.33|54.03|48
1751402400000|2025-07-01 20:40:00|54.38|54.08|54.36|54.06|54.39|54.09|54.35|54.05|17
1751402700000|2025-07-01 20:45:00|54.37|54.07|54.4|54.1|54.42|54.12|54.36|54.06|17
1751403000000|2025-07-01 20:50:00|54.39|54.09|54.4|54.1|54.45|54.15|54.36|54.06|55
1751403300000|2025-07-01 20:55:00|54.39|54.09|54.33|54.03|54.44|54.14|54.33|54.03|52
1751403600000|2025-07-01 21:00:00|54.32|54.02|54.27|53.97|54.32|54.02|54.23|53.93|90
1751403900000|2025-07-01 21:05:00|54.26|53.96|54.19|53.89|54.26|53.96|54.16|53.86|70
1751404200000|2025-07-01 21:10:00|54.2|53.9|54.26|53.96|54.26|53.96|54.18|53.88|61
1751404500000|2025-07-01 21:15:00|54.25|53.95|54.39|54.09|54.4|54.1|54.25|53.95|96
1751404800000|2025-07-01 21:20:00|54.4|54.1|54.6|54.3|54.67|54.37|54.39|54.09|72
1751405100000|2025-07-01 21:25:00|54.59|54.29|54.5|54.2|54.6|54.3|54.48|54.18|58
1751405400000|2025-07-01 21:30:00|54.49|54.19|54.4|54.1|54.49|54.19|54.33|54.03|82
1751405700000|2025-07-01 21:35:00|54.39|54.09|54.44|54.14|54.44|54.14|54.39|54.09|44
1751406000000|2025-07-01 21:40:00|54.45|54.15|54.4|54.1|54.46|54.16|54.36|54.06|59
1751406300000|2025-07-01 21:45:00|54.41|54.11|54.41|54.11|54.44|54.14|54.38|54.08|24
1751406600000|2025-07-01 21:50:00|54.42|54.12|54.42|54.12|54.46|54.16|54.42|54.12|26
1751406900000|2025-07-01 21:55:00|54.41|54.11|54.39|54.09|54.43|54.13|54.37|54.07|33
1751407200000|2025-07-01 22:00:00|54.38|54.08|54.42|54.12|54.42|54.12|54.25|53.95|57
1751407500000|2025-07-01 22:05:00|54.44|54.14|54.18|53.88|54.45|54.15|54.16|53.86|88
1751407800000|2025-07-01 22:10:00|54.19|53.89|54.31|54.01|54.32|54.02|54.18|53.88|86
1751408100000|2025-07-01 22:15:00|54.32|54.02|54.3|54|54.33|54.03|54.3|54|23
1751408400000|2025-07-01 22:20:00|54.31|54.01|54.3|54|54.35|54.05|54.29|53.99|48
1751408700000|2025-07-01 22:25:00|54.29|53.99|54.27|53.97|54.31|54.01|54.27|53.97|23
1751409000000|2025-07-01 22:30:00|54.28|53.98|54.32|54.02|54.33|54.03|54.22|53.92|33
1751409300000|2025-07-01 22:35:00|54.33|54.03|54.38|54.08|54.39|54.09|54.32|54.02|43
1751409600000|2025-07-01 22:40:00|54.37|54.07|54.39|54.09|54.4|54.1|54.37|54.07|9
1751409900000|2025-07-01 22:45:00|54.4|54.1|54.41|54.11|54.41|54.11|54.37|54.07|10
1751410200000|2025-07-01 22:50:00|54.42|54.12|54.36|54.06|54.44|54.14|54.34|54.04|13
1751410500000|2025-07-01 22:55:00|54.35|54.05|54.22|53.92|54.36|54.06|54.2|53.9|29
1751410800000|2025-07-01 23:00:00|54.21|53.91|54.06|53.76|54.21|53.91|54.06|53.76|42
1751411100000|2025-07-01 23:05:00|54.07|53.77|54.18|53.88|54.18|53.88|54.03|53.73|62
1751411400000|2025-07-01 23:10:00|54.19|53.89|54.08|53.78|54.2|53.9|54.02|53.72|70
1751411700000|2025-07-01 23:15:00|54.09|53.79|54.16|53.86|54.17|53.87|54.08|53.78|79
1751412000000|2025-07-01 23:20:00|54.17|53.87|54.21|53.91|54.24|53.94|54.17|53.87|72
1751412300000|2025-07-01 23:25:00|54.2|53.9|54.23|53.93|54.24|53.94|54.16|53.86|141
1751412600000|2025-07-01 23:30:00|54.24|53.94|54.29|53.99|54.29|53.99|54.22|53.92|113
1751412900000|2025-07-01 23:35:00|54.3|54|54.3|54|54.31|54.01|54.27|53.97|153
1751413200000|2025-07-01 23:40:00|54.31|54.01|54.36|54.06|54.36|54.06|54.29|53.99|154
1751413500000|2025-07-01 23:45:00|54.37|54.07|54.35|54.05|54.4|54.1|54.35|54.05|159
1751413800000|2025-07-01 23:50:00|54.36|54.06|54.36|54.06|54.38|54.08|54.35|54.05|163
1751414100000|2025-07-01 23:55:00|54.37|54.07|54.36|54.06|54.38|54.08|54.35|54.05|76
1751414400000|2025-07-02 00:00:00|54.32|54.02|54.41|54.11|54.41|54.11|54.31|54.01|77
1751414700000|2025-07-02 00:05:00|54.4|54.1|54.45|54.15|54.48|54.18|54.38|54.08|114
1751415000000|2025-07-02 00:10:00|54.46|54.16|54.48|54.18|54.51|54.21|54.44|54.14|32
1751415300000|2025-07-02 00:15:00|54.5|54.2|54.54|54.24|54.55|54.25|54.45|54.15|95
1751415600000|2025-07-02 00:20:00|54.55|54.25|54.52|54.22|54.59|54.29|54.51|54.21|64
1751415900000|2025-07-02 00:25:00|54.53|54.23|54.52|54.22|54.62|54.32|54.52|54.22|46
1751416200000|2025-07-02 00:30:00|54.53|54.23|54.57|54.27|54.67|54.37|54.52|54.22|134
1751416500000|2025-07-02 00:35:00|54.58|54.28|54.49|54.19|54.59|54.29|54.44|54.14|43
1751416800000|2025-07-02 00:40:00|54.5|54.2|54.51|54.21|54.55|54.25|54.48|54.18|26
1751417100000|2025-07-02 00:45:00|54.52|54.22|54.35|54.05|54.52|54.22|54.33|54.03|56
1751417400000|2025-07-02 00:50:00|54.34|54.04|54.32|54.02|54.37|54.07|54.29|53.99|38
1751417700000|2025-07-02 00:55:00|54.31|54.01|54.32|54.02|54.35|54.05|54.3|54|32
1751418000000|2025-07-02 01:00:00|54.33|54.03|54.32|54.02|54.37|54.07|54.32|54.02|19
1751418300000|2025-07-02 01:05:00|54.34|54.04|54.31|54.01|54.36|54.06|54.3|54|37
1751418600000|2025-07-02 01:10:00|54.3|54|54.34|54.04|54.38|54.08|54.29|53.99|43
1751418900000|2025-07-02 01:15:00|54.33|54.03|54.41|54.11|54.42|54.12|54.06|53.76|111
1751419200000|2025-07-02 01:20:00|54.42|54.12|54.45|54.15|54.59|54.29|54.39|54.09|100
1751419500000|2025-07-02 01:25:00|54.43|54.13|54.46|54.16|54.46|54.16|54.32|54.02|89
1751419800000|2025-07-02 01:30:00|54.45|54.15|54.43|54.13|54.47|54.17|54.37|54.07|50
1751420100000|2025-07-02 01:35:00|54.44|54.14|54.49|54.19|54.52|54.22|54.44|54.14|52
1751420400000|2025-07-02 01:40:00|54.48|54.18|54.64|54.34|54.65|54.35|54.48|54.18|37
1751420700000|2025-07-02 01:45:00|54.6|54.3|54.61|54.31|54.61|54.31|54.54|54.24|54
1751421000000|2025-07-02 01:50:00|54.6|54.3|54.6|54.3|54.61|54.31|54.56|54.26|113
1751421300000|2025-07-02 01:55:00|54.61|54.31|54.67|54.37|54.67|54.37|54.6|54.3|90
1751421600000|2025-07-02 02:00:00|54.68|54.38|54.65|54.35|54.71|54.41|54.64|54.34|146
1751421900000|2025-07-02 02:05:00|54.63|54.33|54.6|54.3|54.65|54.35|54.58|54.28|68
1751422200000|2025-07-02 02:10:00|54.59|54.29|54.57|54.27|54.6|54.3|54.55|54.25|43
1751422500000|2025-07-02 02:15:00|54.56|54.26|54.5|54.2|54.61|54.31|54.48|54.18|64
1751422800000|2025-07-02 02:20:00|54.49|54.19|54.51|54.21|54.51|54.21|54.43|54.13|72
1751423100000|2025-07-02 02:25:00|54.5|54.2|54.62|54.32|54.63|54.33|54.49|54.19|159
1751423400000|2025-07-02 02:30:00|54.61|54.31|54.59|54.29|54.65|54.35|54.57|54.27|89
1751423700000|2025-07-02 02:35:00|54.61|54.31|54.59|54.29|54.64|54.34|54.58|54.28|58
1751424000000|2025-07-02 02:40:00|54.58|54.28|54.7|54.4|54.71|54.41|54.58|54.28|108
1751424300000|2025-07-02 02:45:00|54.69|54.39|54.75|54.45|54.78|54.48|54.67|54.37|103
1751424600000|2025-07-02 02:50:00|54.76|54.46|54.66|54.36|54.76|54.46|54.64|54.34|108
1751424900000|2025-07-02 02:55:00|54.65|54.35|54.7|54.4|54.71|54.41|54.63|54.33|32
1751425200000|2025-07-02 03:00:00|54.71|54.41|54.72|54.42|54.72|54.42|54.66|54.36|120
1751425500000|2025-07-02 03:05:00|54.73|54.43|54.82|54.52|54.83|54.53|54.72|54.42|99
1751425800000|2025-07-02 03:10:00|54.83|54.53|54.86|54.56|54.86|54.56|54.8|54.5|66
1751426100000|2025-07-02 03:15:00|54.85|54.55|54.85|54.55|54.87|54.57|54.84|54.54|89
1751426400000|2025-07-02 03:20:00|54.84|54.54|54.97|54.67|54.99|54.69|54.81|54.51|146
1751426700000|2025-07-02 03:25:00|54.96|54.66|54.96|54.66|54.97|54.67|54.91|54.61|70
1751427000000|2025-07-02 03:30:00|54.94|54.64|54.84|54.54|54.95|54.65|54.82|54.52|59
1751427300000|2025-07-02 03:35:00|54.85|54.55|55.06|54.76|55.08|54.78|54.83|54.53|69
1751427600000|2025-07-02 03:40:00|55.08|54.78|54.99|54.69|55.08|54.78|54.97|54.67|62
1751427900000|2025-07-02 03:45:00|54.98|54.68|55.03|54.73|55.06|54.76|54.94|54.64|64
1751428200000|2025-07-02 03:50:00|55.02|54.72|55.03|54.73|55.05|54.75|54.97|54.67|30
1751428500000|2025-07-02 03:55:00|55.01|54.71|55.03|54.73|55.04|54.74|55|54.7|22
1751428800000|2025-07-02 04:00:00|55.04|54.74|55.1|54.8|55.25|54.95|55.03|54.73|79
1751429100000|2025-07-02 04:05:00|55.09|54.79|55.16|54.86|55.17|54.87|55.07|54.77|72
1751429400000|2025-07-02 04:10:00|55.17|54.87|55.45|55.15|55.48|55.18|55.15|54.85|115
1751429700000|2025-07-02 04:15:00|55.44|55.14|55.24|54.94|55.44|55.14|55.23|54.93|146
1751430000000|2025-07-02 04:20:00|55.23|54.93|55.31|55.01|55.38|55.08|55.23|54.93|179
1751430300000|2025-07-02 04:25:00|55.29|54.99|55.35|55.05|55.37|55.07|55.29|54.99|50
1751430600000|2025-07-02 04:30:00|55.34|55.04|55.26|54.96|55.37|55.07|55.24|54.94|90
1751430900000|2025-07-02 04:35:00|55.24|54.94|55.28|54.98|55.28|54.98|55.21|54.91|138
1751431200000|2025-07-02 04:40:00|55.27|54.97|55.38|55.08|55.38|55.08|55.26|54.96|93
1751431500000|2025-07-02 04:45:00|55.35|55.05|55.42|55.12|55.44|55.14|55.33|55.03|56
1751431800000|2025-07-02 04:50:00|55.43|55.13|55.45|55.15|55.45|55.15|55.41|55.11|54
1751432100000|2025-07-02 04:55:00|55.46|55.16|55.55|55.25|55.56|55.26|55.46|55.16|81
1751432400000|2025-07-02 05:00:00|55.57|55.27|55.51|55.21|55.57|55.27|55.49|55.19|89
1751432700000|2025-07-02 05:05:00|55.5|55.2|55.49|55.19|55.55|55.25|55.47|55.17|54
1751433000000|2025-07-02 05:10:00|55.5|55.2|55.48|55.18|55.5|55.2|55.46|55.16|62
1751433300000|2025-07-02 05:15:00|55.49|55.19|55.59|55.29|55.66|55.36|55.49|55.19|78
1751433600000|2025-07-02 05:20:00|55.58|55.28|55.62|55.32|55.66|55.36|55.58|55.28|43
1751433900000|2025-07-02 05:25:00|55.61|55.31|55.58|55.28|55.65|55.35|55.58|55.28|66
1751434200000|2025-07-02 05:30:00|55.59|55.29|55.61|55.31|55.61|55.31|55.5|55.2|174
1751434500000|2025-07-02 05:35:00|55.62|55.32|55.59|55.29|55.62|55.32|55.57|55.27|126
1751434800000|2025-07-02 05:40:00|55.58|55.28|55.57|55.27|55.62|55.32|55.56|55.26|68
1751435100000|2025-07-02 05:45:00|55.56|55.26|55.63|55.33|55.63|55.33|55.55|55.25|82
1751435400000|2025-07-02 05:50:00|55.64|55.34|55.51|55.21|55.65|55.35|55.49|55.19|70
1751435700000|2025-07-02 05:55:00|55.52|55.22|55.63|55.33|55.64|55.34|55.51|55.21|38
1751436000000|2025-07-02 06:00:00|55.62|55.32|55.72|55.42|55.72|55.42|55.61|55.31|41
1751436300000|2025-07-02 06:05:00|55.71|55.41|55.79|55.49|55.81|55.51|55.71|55.41|21
1751436600000|2025-07-02 06:10:00|55.78|55.48|55.77|55.47|55.83|55.53|55.77|55.47|39
1751436900000|2025-07-02 06:15:00|55.78|55.48|55.75|55.45|55.8|55.5|55.71|55.41|74
1751437200000|2025-07-02 06:20:00|55.74|55.44|55.67|55.37|55.75|55.45|55.65|55.35|78
1751437500000|2025-07-02 06:25:00|55.68|55.38|55.57|55.27|55.68|55.38|55.56|55.26|155
1751437800000|2025-07-02 06:30:00|55.58|55.28|55.65|55.35|55.68|55.38|55.57|55.27|89
1751438100000|2025-07-02 06:35:00|55.66|55.36|55.72|55.42|55.74|55.44|55.63|55.33|54
1751438400000|2025-07-02 06:40:00|55.71|55.41|55.7|55.4|55.74|55.44|55.68|55.38|80
1751438700000|2025-07-02 06:45:00|55.71|55.41|55.78|55.48|55.8|55.5|55.64|55.34|175
1751439000000|2025-07-02 06:50:00|55.79|55.49|55.76|55.46|55.79|55.49|55.74|55.44|136
1751439300000|2025-07-02 06:55:00|55.75|55.45|55.93|55.63|55.93|55.63|55.74|55.44|113
1751439600000|2025-07-02 07:00:00|55.94|55.64|55.98|55.68|55.98|55.68|55.9|55.6|226
1751439900000|2025-07-02 07:05:00|55.99|55.69|55.92|55.62|56|55.7|55.85|55.55|283
1751440200000|2025-07-02 07:10:00|55.91|55.61|55.8|55.5|55.93|55.63|55.8|55.5|185
1751440500000|2025-07-02 07:15:00|55.81|55.51|55.66|55.36|55.81|55.51|55.66|55.36|113
1751440800000|2025-07-02 07:20:00|55.67|55.37|55.73|55.43|55.74|55.44|55.66|55.36|94
1751441100000|2025-07-02 07:25:00|55.74|55.44|55.68|55.38|55.74|55.44|55.65|55.35|80
1751441400000|2025-07-02 07:30:00|55.69|55.39|55.76|55.46|55.76|55.46|55.67|55.37|86
1751441700000|2025-07-02 07:35:00|55.77|55.47|55.89|55.59|55.93|55.63|55.77|55.47|131
1751442000000|2025-07-02 07:40:00|55.88|55.58|55.82|55.52|55.94|55.64|55.78|55.48|116
1751442300000|2025-07-02 07:45:00|55.83|55.53|55.87|55.57|55.88|55.58|55.82|55.52|43
1751442600000|2025-07-02 07:50:00|55.85|55.55|55.86|55.56|55.87|55.57|55.83|55.53|57
1751442900000|2025-07-02 07:55:00|55.87|55.57|55.84|55.54|55.91|55.61|55.83|55.53|87
1751443200000|2025-07-02 08:00:00|55.85|55.55|55.92|55.62|55.94|55.64|55.85|55.55|77
1751443500000|2025-07-02 08:05:00|55.94|55.64|56|55.7|56.01|55.71|55.94|55.64|56
1751443800000|2025-07-02 08:10:00|56.01|55.71|55.98|55.68|56.02|55.72|55.93|55.63|38
1751444100000|2025-07-02 08:15:00|55.99|55.69|56.06|55.76|56.06|55.76|55.98|55.68|54
1751444400000|2025-07-02 08:20:00|56.08|55.78|56.06|55.76|56.14|55.84|56.05|55.75|175
1751444700000|2025-07-02 08:25:00|56.07|55.77|56.06|55.76|56.09|55.79|56|55.7|192
1751445000000|2025-07-02 08:30:00|56.07|55.77|56.06|55.76|56.1|55.8|55.98|55.68|182
1751445300000|2025-07-02 08:35:00|56.07|55.77|56.15|55.85|56.16|55.86|56.05|55.75|165
1751445600000|2025-07-02 08:40:00|56.16|55.86|56.15|55.85|56.22|55.92|56.13|55.83|168
1751445900000|2025-07-02 08:45:00|56.14|55.84|56.03|55.73|56.19|55.89|56.01|55.71|160
1751446200000|2025-07-02 08:50:00|56.04|55.74|56.01|55.71|56.09|55.79|55.98|55.68|112
1751446500000|2025-07-02 08:55:00|56.02|55.72|56.01|55.71|56.04|55.74|55.98|55.68|68
1751446800000|2025-07-02 09:00:00|56.02|55.72|56.01|55.71|56.08|55.78|55.99|55.69|113
1751447100000|2025-07-02 09:05:00|55.99|55.69|55.99|55.69|56.03|55.73|55.96|55.66|211
1751447400000|2025-07-02 09:10:00|56.01|55.71|56.02|55.72|56.04|55.74|55.98|55.68|144
1751447700000|2025-07-02 09:15:00|56.03|55.73|56.02|55.72|56.08|55.78|55.99|55.69|90
1751448000000|2025-07-02 09:20:00|56.03|55.73|56.06|55.76|56.08|55.78|56.03|55.73|77
1751448300000|2025-07-02 09:25:00|56.07|55.77|55.9|55.6|56.07|55.77|55.88|55.58|123
1751448600000|2025-07-02 09:30:00|55.89|55.59|55.86|55.56|55.91|55.61|55.83|55.53|166
1751448900000|2025-07-02 09:35:00|55.87|55.57|55.85|55.55|56.03|55.73|55.83|55.53|207
1751449200000|2025-07-02 09:40:00|55.86|55.56|55.98|55.68|55.98|55.68|55.85|55.55|70
1751449500000|2025-07-02 09:45:00|55.97|55.67|55.97|55.67|56.03|55.73|55.96|55.66|94
1751449800000|2025-07-02 09:50:00|55.98|55.68|55.91|55.61|56|55.7|55.89|55.59|102
1751450100000|2025-07-02 09:55:00|55.89|55.59|55.91|55.61|55.92|55.62|55.89|55.59|88
1751450400000|2025-07-02 10:00:00|55.92|55.62|55.91|55.61|55.97|55.67|55.85|55.55|154
1751450700000|2025-07-02 10:05:00|55.9|55.6|55.86|55.56|55.94|55.64|55.84|55.54|157
1751451000000|2025-07-02 10:10:00|55.87|55.57|55.85|55.55|55.88|55.58|55.82|55.52|115
1751451300000|2025-07-02 10:15:00|55.86|55.56|55.88|55.58|55.91|55.61|55.82|55.52|152
1751451600000|2025-07-02 10:20:00|55.89|55.59|55.97|55.67|55.97|55.67|55.88|55.58|152
1751451900000|2025-07-02 10:25:00|55.98|55.68|55.94|55.64|56|55.7|55.92|55.62|92
1751452200000|2025-07-02 10:30:00|55.95|55.65|56.02|55.72|56.04|55.74|55.93|55.63|91
1751452500000|2025-07-02 10:35:00|56.03|55.73|56.08|55.78|56.11|55.81|56.02|55.72|66
1751452800000|2025-07-02 10:40:00|56.09|55.79|56.17|55.87|56.17|55.87|56.09|55.79|24
1751453100000|2025-07-02 10:45:00|56.16|55.86|56.15|55.85|56.17|55.87|56.14|55.84|55
1751453400000|2025-07-02 10:50:00|56.16|55.86|56.14|55.84|56.16|55.86|56.09|55.79|84
1751453700000|2025-07-02 10:55:00|56.13|55.83|56.16|55.86|56.17|55.87|56.12|55.82|62
1751454000000|2025-07-02 11:00:00|56.15|55.85|56.18|55.88|56.18|55.88|56.13|55.83|123
1751454300000|2025-07-02 11:05:00|56.19|55.89|56.58|56.28|56.58|56.28|56.19|55.89|272
1751454600000|2025-07-02 11:10:00|56.59|56.29|56.58|56.28|56.64|56.34|56.57|56.27|216
1751454900000|2025-07-02 11:15:00|56.57|56.27|56.48|56.18|56.58|56.28|56.4|56.1|184
1751455200000|2025-07-02 11:20:00|56.46|56.16|56.39|56.09|56.48|56.18|56.36|56.06|146
1751455500000|2025-07-02 11:25:00|56.38|56.08|56.41|56.11|56.43|56.13|56.33|56.03|202
1751455800000|2025-07-02 11:30:00|56.4|56.1|56.35|56.05|56.43|56.13|56.31|56.01|229
1751456100000|2025-07-02 11:35:00|56.36|56.06|56.31|56.01|56.37|56.07|56.24|55.94|130
1751456400000|2025-07-02 11:40:00|56.29|55.99|56.25|55.95|56.31|56.01|56.24|55.94|122
1751456700000|2025-07-02 11:45:00|56.23|55.93|56.24|55.94|56.25|55.95|56.17|55.87|178
1751457000000|2025-07-02 11:50:00|56.23|55.93|56.21|55.91|56.27|55.97|56.19|55.89|38
1751457300000|2025-07-02 11:55:00|56.22|55.92|56.28|55.98|56.28|55.98|56.19|55.89|40
1751457600000|2025-07-02 12:00:00|56.29|55.99|56.15|55.85|56.29|55.99|56.14|55.84|156
1751457900000|2025-07-02 12:05:00|56.16|55.86|56.07|55.77|56.17|55.87|56.07|55.77|98
1751458200000|2025-07-02 12:10:00|56.08|55.78|56.11|55.81|56.13|55.83|56.02|55.72|102
1751458500000|2025-07-02 12:15:00|56.09|55.79|55.97|55.67|56.09|55.79|55.96|55.66|109
1751458800000|2025-07-02 12:20:00|55.98|55.68|55.97|55.67|56.06|55.76|55.94|55.64|115
1751459100000|2025-07-02 12:25:00|55.96|55.66|56.03|55.73|56.03|55.73|55.95|55.65|113
1751459400000|2025-07-02 12:30:00|56.04|55.74|55.93|55.63|56.06|55.76|55.88|55.58|100
1751459700000|2025-07-02 12:35:00|55.94|55.64|56.03|55.73|56.06|55.76|55.92|55.62|115
1751460000000|2025-07-02 12:40:00|56.02|55.72|55.93|55.63|56.03|55.73|55.86|55.56|106
1751460300000|2025-07-02 12:45:00|55.94|55.64|55.97|55.67|56|55.7|55.92|55.62|90
1751460600000|2025-07-02 12:50:00|55.96|55.66|56|55.7|56.01|55.71|55.96|55.66|57
1751460900000|2025-07-02 12:55:00|56.01|55.71|56.08|55.78|56.08|55.78|56.01|55.71|48
1751461200000|2025-07-02 13:00:00|56.09|55.79|56.3|56|56.3|56|56.05|55.75|123
1751461500000|2025-07-02 13:05:00|56.32|56.02|56.28|55.98|56.39|56.09|56.25|55.95|72
1751461800000|2025-07-02 13:10:00|56.27|55.97|56.37|56.07|56.38|56.08|56.27|55.97|80
1751462100000|2025-07-02 13:15:00|56.36|56.06|56.22|55.92|56.37|56.07|56.21|55.91|72
1751462400000|2025-07-02 13:20:00|56.23|55.93|56.17|55.87|56.26|55.96|56.16|55.86|38
1751462700000|2025-07-02 13:25:00|56.16|55.86|56.24|55.94|56.25|55.95|56.16|55.86|22
1751463000000|2025-07-02 13:30:00|56.26|55.96|56.23|55.93|56.27|55.97|56.15|55.85|70
1751463300000|2025-07-02 13:35:00|56.22|55.92|56.3|56|56.35|56.05|56.2|55.9|118
1751463600000|2025-07-02 13:40:00|56.31|56.01|56.38|56.08|56.44|56.14|56.31|56.01|113
1751463900000|2025-07-02 13:45:00|56.37|56.07|56.38|56.08|56.51|56.21|56.34|56.04|154
1751464200000|2025-07-02 13:50:00|56.36|56.06|56.21|55.91|56.38|56.08|56.14|55.84|161
1751464500000|2025-07-02 13:55:00|56.25|55.95|56.29|55.99|56.3|56|56.19|55.89|96
1751464800000|2025-07-02 14:00:00|56.28|55.98|56.37|56.07|56.38|56.08|56.26|55.96|81
1751465100000|2025-07-02 14:05:00|56.38|56.08|56.41|56.11|56.43|56.13|56.35|56.05|77
1751465400000|2025-07-02 14:10:00|56.4|56.1|56.51|56.21|56.52|56.22|56.4|56.1|130
1751465700000|2025-07-02 14:15:00|56.5|56.2|56.52|56.22|56.55|56.25|56.4|56.1|167
1751466000000|2025-07-02 14:20:00|56.51|56.21|56.55|56.25|56.58|56.28|56.43|56.13|169
1751466300000|2025-07-02 14:25:00|56.56|56.26|56.7|56.4|56.82|56.52|56.54|56.24|143
1751466600000|2025-07-02 14:30:00|56.69|56.39|56.7|56.4|56.8|56.5|56.67|56.37|208
1751466900000|2025-07-02 14:35:00|56.65|56.35|56.73|56.43|56.73|56.43|56.53|56.23|164
1751467200000|2025-07-02 14:40:00|56.72|56.42|56.59|56.29|56.79|56.49|56.59|56.29|104
1751467500000|2025-07-02 14:45:00|56.58|56.28|56.74|56.44|56.74|56.44|56.57|56.27|141
1751467800000|2025-07-02 14:50:00|56.73|56.43|56.84|56.54|56.88|56.58|56.73|56.43|76
1751468100000|2025-07-02 14:55:00|56.83|56.53|57.08|56.78|57.09|56.79|56.83|56.53|64
1751468400000|2025-07-02 15:00:00|57.09|56.79|57.41|57.11|57.41|57.11|57.08|56.78|112
1751468700000|2025-07-02 15:05:00|57.4|57.1|57.37|57.07|57.44|57.14|57.28|56.98|189
1751469000000|2025-07-02 15:10:00|57.38|57.08|57.44|57.14|57.59|57.29|57.38|57.08|168
1751469300000|2025-07-02 15:15:00|57.45|57.15|57.78|57.48|57.78|57.48|57.45|57.15|210
1751469600000|2025-07-02 15:20:00|57.79|57.49|57.65|57.35|57.79|57.49|57.65|57.35|295
1751469900000|2025-07-02 15:25:00|57.63|57.33|57.62|57.32|57.73|57.43|57.49|57.19|186
1751470200000|2025-07-02 15:30:00|57.6|57.3|57.73|57.43|57.76|57.46|57.51|57.21|301
1751470500000|2025-07-02 15:35:00|57.72|57.42|57.82|57.52|57.83|57.53|57.71|57.41|215
1751470800000|2025-07-02 15:40:00|57.81|57.51|57.77|57.47|57.82|57.52|57.69|57.39|203
1751471100000|2025-07-02 15:45:00|57.76|57.46|57.81|57.51|57.85|57.55|57.74|57.44|171
1751471400000|2025-07-02 15:50:00|57.82|57.52|57.99|57.69|58.01|57.71|57.81|57.51|74
1751471700000|2025-07-02 15:55:00|58|57.7|57.95|57.65|58.03|57.73|57.94|57.64|97
1751472000000|2025-07-02 16:00:00|57.96|57.66|58.08|57.78|58.08|57.78|57.96|57.66|87
1751472300000|2025-07-02 16:05:00|58.09|57.79|58.72|58.42|58.76|58.46|58.09|57.79|225
1751472600000|2025-07-02 16:10:00|58.73|58.43|58.75|58.45|58.82|58.52|58.51|58.21|259
1751472900000|2025-07-02 16:15:00|58.74|58.44|59.04|58.74|59.07|58.77|58.7|58.4|265
1751473200000|2025-07-02 16:20:00|59.05|58.75|59.36|59.06|59.36|59.06|58.95|58.65|312
1751473500000|2025-07-02 16:25:00|59.37|59.07|59.33|59.03|59.41|59.11|59.14|58.84|395
1751473800000|2025-07-02 16:30:00|59.34|59.04|59.13|58.83|59.39|59.09|59.06|58.76|325
1751474100000|2025-07-02 16:35:00|59.14|58.84|59.29|58.99|59.29|58.99|59.11|58.81|248
1751474400000|2025-07-02 16:40:00|59.28|58.98|59.71|59.41|60.12|59.82|59.27|58.97|517
1751474700000|2025-07-02 16:45:00|59.72|59.42|59.81|59.51|59.98|59.68|59.61|59.31|347
1751475000000|2025-07-02 16:50:00|59.82|59.52|59.52|59.22|59.85|59.55|59.49|59.19|306
1751475300000|2025-07-02 16:55:00|59.5|59.2|59.64|59.34|59.68|59.38|59.42|59.12|230
1751475600000|2025-07-02 17:00:00|59.65|59.35|59.88|59.58|59.91|59.61|59.64|59.34|219
1751475900000|2025-07-02 17:05:00|59.89|59.59|59.65|59.35|59.93|59.63|59.65|59.35|242
1751476200000|2025-07-02 17:10:00|59.64|59.34|59.75|59.45|59.81|59.51|59.61|59.31|176
1751476500000|2025-07-02 17:15:00|59.73|59.43|59.84|59.54|59.92|59.62|59.73|59.43|281
1751476800000|2025-07-02 17:20:00|59.83|59.53|59.97|59.67|60|59.7|59.77|59.47|150
1751477100000|2025-07-02 17:25:00|59.99|59.69|59.78|59.48|60|59.7|59.66|59.36|273
1751477400000|2025-07-02 17:30:00|59.79|59.49|59.63|59.33|59.82|59.52|59.62|59.32|206
1751477700000|2025-07-02 17:35:00|59.64|59.34|59.32|59.02|59.67|59.37|59.22|58.92|245
1751478000000|2025-07-02 17:40:00|59.31|59.01|59.39|59.09|59.4|59.1|59.1|58.8|174
1751478300000|2025-07-02 17:45:00|59.4|59.1|59.1|58.8|59.4|59.1|59.09|58.79|189
1751478600000|2025-07-02 17:50:00|59.11|58.81|59.55|59.25|59.59|59.29|59.11|58.81|151
1751478900000|2025-07-02 17:55:00|59.56|59.26|59.51|59.21|59.56|59.26|59.39|59.09|116
1751479200000|2025-07-02 18:00:00|59.53|59.23|59.82|59.52|59.85|59.55|59.53|59.23|226
1751479500000|2025-07-02 18:05:00|59.83|59.53|59.63|59.33|59.83|59.53|59.57|59.27|190
1751479800000|2025-07-02 18:10:00|59.64|59.34|59.69|59.39|59.7|59.4|59.6|59.3|120
1751480100000|2025-07-02 18:15:00|59.7|59.4|59.69|59.39|59.73|59.43|59.62|59.32|128
1751480400000|2025-07-02 18:20:00|59.7|59.4|59.75|59.45|59.78|59.48|59.69|59.39|141
1751480700000|2025-07-02 18:25:00|59.76|59.46|59.78|59.48|59.82|59.52|59.72|59.42|124
1751481000000|2025-07-02 18:30:00|59.8|59.5|59.74|59.44|59.84|59.54|59.68|59.38|138
1751481300000|2025-07-02 18:35:00|59.73|59.43|59.7|59.4|59.75|59.45|59.65|59.35|128
1751481600000|2025-07-02 18:40:00|59.71|59.41|59.64|59.34|59.74|59.44|59.6|59.3|166
1751481900000|2025-07-02 18:45:00|59.65|59.35|59.54|59.24|59.65|59.35|59.54|59.24|211
1751482200000|2025-07-02 18:50:00|59.53|59.23|59.64|59.34|59.74|59.44|59.52|59.22|132
1751482500000|2025-07-02 18:55:00|59.63|59.33|59.65|59.35|59.66|59.36|59.59|59.29|114
1751482800000|2025-07-02 19:00:00|59.66|59.36|59.9|59.6|59.94|59.64|59.66|59.36|241
1751483100000|2025-07-02 19:05:00|59.89|59.59|59.61|59.31|59.89|59.59|59.59|59.29|196
1751483400000|2025-07-02 19:10:00|59.6|59.3|59.63|59.33|59.67|59.37|59.56|59.26|99
1751483700000|2025-07-02 19:15:00|59.64|59.34|59.56|59.26|59.68|59.38|59.55|59.25|79
1751484000000|2025-07-02 19:20:00|59.53|59.23|59.47|59.17|59.61|59.31|59.43|59.13|101
1751484300000|2025-07-02 19:25:00|59.48|59.18|59.61|59.31|59.63|59.33|59.48|59.18|65
1751484600000|2025-07-02 19:30:00|59.63|59.33|59.54|59.24|59.68|59.38|59.52|59.22|62
1751484900000|2025-07-02 19:35:00|59.55|59.25|59.5|59.2|59.58|59.28|59.47|59.17|171
1751485200000|2025-07-02 19:40:00|59.49|59.19|59.47|59.17|59.5|59.2|59.44|59.14|115
1751485500000|2025-07-02 19:45:00|59.48|59.18|59.41|59.11|59.51|59.21|59.38|59.08|164
1751485800000|2025-07-02 19:50:00|59.43|59.13|59.5|59.2|59.51|59.21|59.41|59.11|183
1751486100000|2025-07-02 19:55:00|59.52|59.22|59.73|59.43|59.75|59.45|59.52|59.22|188
1751486400000|2025-07-02 20:00:00|59.74|59.44|59.69|59.39|59.82|59.52|59.63|59.33|255
1751486700000|2025-07-02 20:05:00|59.68|59.38|59.74|59.44|59.85|59.55|59.68|59.38|207
1751487000000|2025-07-02 20:10:00|59.75|59.45|59.94|59.64|60.06|59.76|59.74|59.44|143
1751487300000|2025-07-02 20:15:00|59.93|59.63|59.67|59.37|60.02|59.72|59.64|59.34|118
1751487600000|2025-07-02 20:20:00|59.66|59.36|59.6|59.3|59.66|59.36|59.55|59.25|80
1751487900000|2025-07-02 20:25:00|59.59|59.29|59.98|59.68|60.01|59.71|59.58|59.28|80
1751488200000|2025-07-02 20:30:00|59.99|59.69|59.98|59.68|60.01|59.71|59.83|59.53|139
1751488500000|2025-07-02 20:35:00|59.96|59.66|59.95|59.65|59.98|59.68|59.93|59.63|61
1751488800000|2025-07-02 20:40:00|59.94|59.64|59.88|59.58|59.95|59.65|59.87|59.57|91
1751489100000|2025-07-02 20:45:00|59.9|59.6|59.85|59.55|59.93|59.63|59.84|59.54|174
1751489400000|2025-07-02 20:50:00|59.86|59.56|59.85|59.55|59.88|59.58|59.83|59.53|62
1751489700000|2025-07-02 20:55:00|59.84|59.54|59.81|59.51|59.84|59.54|59.79|59.49|72
1751490000000|2025-07-02 21:00:00|59.82|59.52|59.89|59.59|59.9|59.6|59.82|59.52|58
1751490300000|2025-07-02 21:05:00|59.88|59.58|59.92|59.62|59.96|59.66|59.87|59.57|46
1751490600000|2025-07-02 21:10:00|59.93|59.63|59.89|59.59|59.95|59.65|59.88|59.58|44
1751490900000|2025-07-02 21:15:00|59.88|59.58|59.94|59.64|59.98|59.68|59.88|59.58|37
1751491200000|2025-07-02 21:20:00|59.93|59.63|59.73|59.43|59.93|59.63|59.73|59.43|51
1751491500000|2025-07-02 21:25:00|59.74|59.44|59.62|59.32|59.75|59.45|59.6|59.3|53
1751491800000|2025-07-02 21:30:00|59.61|59.31|59.78|59.48|59.81|59.51|59.57|59.27|58
1751492100000|2025-07-02 21:35:00|59.79|59.49|59.69|59.39|59.79|59.49|59.69|59.39|29
1751492400000|2025-07-02 21:40:00|59.67|59.37|59.45|59.15|59.67|59.37|59.45|59.15|50
1751492700000|2025-07-02 21:45:00|59.46|59.16|59.52|59.22|59.53|59.23|59.45|59.15|47
1751493000000|2025-07-02 21:50:00|59.53|59.23|59.71|59.41|59.73|59.43|59.53|59.23|74
1751493300000|2025-07-02 21:55:00|59.72|59.42|59.7|59.4|59.75|59.45|59.64|59.34|104
1751493600000|2025-07-02 22:00:00|59.71|59.41|59.7|59.4|59.88|59.58|59.66|59.36|163
1751493900000|2025-07-02 22:05:00|59.71|59.41|59.54|59.24|59.72|59.42|59.54|59.24|82
1751494200000|2025-07-02 22:10:00|59.55|59.25|59.5|59.2|59.55|59.25|59.47|59.17|29
1751494500000|2025-07-02 22:15:00|59.51|59.21|59.49|59.19|59.51|59.21|59.45|59.15|20
1751494800000|2025-07-02 22:20:00|59.48|59.18|59.44|59.14|59.48|59.18|59.42|59.12|26
1751495100000|2025-07-02 22:25:00|59.45|59.15|59.44|59.14|59.45|59.15|59.41|59.11|43
1751495400000|2025-07-02 22:30:00|59.43|59.13|59.68|59.38|59.72|59.42|59.43|59.13|52
1751495700000|2025-07-02 22:35:00|59.69|59.39|59.65|59.35|59.76|59.46|59.65|59.35|50
1751496000000|2025-07-02 22:40:00|59.63|59.33|59.47|59.17|59.63|59.33|59.47|59.17|37
1751496300000|2025-07-02 22:45:00|59.48|59.18|59.45|59.15|59.48|59.18|59.43|59.13|21
1751496600000|2025-07-02 22:50:00|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|38
1751496900000|2025-07-02 22:55:00|59.44|59.14|59.39|59.09|59.45|59.15|59.39|59.09|26
1751497200000|2025-07-02 23:00:00|59.4|59.1|59.35|59.05|59.43|59.13|59.35|59.05|89
1751497500000|2025-07-02 23:05:00|59.34|59.04|59.25|58.95|59.34|59.04|59.23|58.93|82
1751497800000|2025-07-02 23:10:00|59.26|58.96|59.23|58.93|59.26|58.96|59.22|58.92|48
1751498100000|2025-07-02 23:15:00|59.22|58.92|59.08|58.78|59.23|58.93|59.06|58.76|108
1751498400000|2025-07-02 23:20:00|59.06|58.76|58.88|58.58|59.08|58.78|58.87|58.57|105
1751498700000|2025-07-02 23:25:00|58.89|58.59|58.89|58.59|58.94|58.64|58.88|58.58|60
1751499000000|2025-07-02 23:30:00|58.88|58.58|58.88|58.58|58.94|58.64|58.86|58.56|73
1751499300000|2025-07-02 23:35:00|58.86|58.56|58.79|58.49|58.88|58.58|58.79|58.49|49
1751499600000|2025-07-02 23:40:00|58.78|58.48|58.71|58.41|58.79|58.49|58.69|58.39|70
1751499900000|2025-07-02 23:45:00|58.72|58.42|58.55|58.25|58.78|58.48|58.49|58.19|117
1751500200000|2025-07-02 23:50:00|58.57|58.27|58.56|58.26|58.6|58.3|58.51|58.21|55
1751500500000|2025-07-02 23:55:00|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|98
1751500800000|2025-07-03 00:00:00|58.57|58.27|58.83|58.53|58.84|58.54|58.57|58.27|151
1751501100000|2025-07-03 00:05:00|58.84|58.54|58.85|58.55|58.88|58.58|58.79|58.49|84
1751501400000|2025-07-03 00:10:00|58.84|58.54|58.84|58.54|58.87|58.57|58.81|58.51|57
1751501700000|2025-07-03 00:15:00|58.83|58.53|58.67|58.37|58.86|58.56|58.65|58.35|60
1751502000000|2025-07-03 00:20:00|58.66|58.36|58.6|58.3|58.76|58.46|58.51|58.21|106
1751502300000|2025-07-03 00:25:00|58.61|58.31|58.69|58.39|58.69|58.39|58.51|58.21|72
1751502600000|2025-07-03 00:30:00|58.7|58.4|58.65|58.35|58.75|58.45|58.62|58.32|70
1751502900000|2025-07-03 00:35:00|58.67|58.37|58.75|58.45|58.81|58.51|58.67|58.37|77
1751503200000|2025-07-03 00:40:00|58.76|58.46|58.98|58.68|58.98|58.68|58.76|58.46|67
1751503500000|2025-07-03 00:45:00|58.97|58.67|58.94|58.64|58.97|58.67|58.83|58.53|92
1751503800000|2025-07-03 00:50:00|58.93|58.63|58.85|58.55|58.93|58.63|58.8|58.5|117
1751504100000|2025-07-03 00:55:00|58.84|58.54|58.86|58.56|58.88|58.58|58.82|58.52|101
1751504400000|2025-07-03 01:00:00|58.85|58.55|58.77|58.47|58.87|58.57|58.66|58.36|86
1751504700000|2025-07-03 01:05:00|58.76|58.46|58.81|58.51|58.89|58.59|58.73|58.43|98
1751505000000|2025-07-03 01:10:00|58.8|58.5|58.76|58.46|58.84|58.54|58.74|58.44|85
1751505300000|2025-07-03 01:15:00|58.77|58.47|58.78|58.48|58.83|58.53|58.73|58.43|63
1751505600000|2025-07-03 01:20:00|58.77|58.47|59.01|58.71|59.08|58.78|58.76|58.46|131
1751505900000|2025-07-03 01:25:00|59|58.7|59|58.7|59.04|58.74|58.95|58.65|54
1751506200000|2025-07-03 01:30:00|58.99|58.69|58.81|58.51|59|58.7|58.81|58.51|115
1751506500000|2025-07-03 01:35:00|58.82|58.52|58.87|58.57|58.91|58.61|58.81|58.51|54
1751506800000|2025-07-03 01:40:00|58.86|58.56|58.89|58.59|58.95|58.65|58.86|58.56|60
1751507100000|2025-07-03 01:45:00|58.9|58.6|58.94|58.64|59.06|58.76|58.9|58.6|59
1751507400000|2025-07-03 01:50:00|58.95|58.65|58.94|58.64|59.01|58.71|58.93|58.63|70
1751507700000|2025-07-03 01:55:00|58.95|58.65|59.09|58.79|59.11|58.81|58.94|58.64|133
1751508000000|2025-07-03 02:00:00|59.1|58.8|58.88|58.58|59.11|58.81|58.82|58.52|71
1751508300000|2025-07-03 02:05:00|58.89|58.59|58.86|58.56|58.97|58.67|58.83|58.53|70
1751508600000|2025-07-03 02:10:00|58.85|58.55|58.86|58.56|58.91|58.61|58.85|58.55|34
1751508900000|2025-07-03 02:15:00|58.85|58.55|58.73|58.43|58.87|58.57|58.73|58.43|84
1751509200000|2025-07-03 02:20:00|58.74|58.44|58.67|58.37|58.83|58.53|58.61|58.31|72
1751509500000|2025-07-03 02:25:00|58.66|58.36|58.6|58.3|58.71|58.41|58.57|58.27|52
1751509800000|2025-07-03 02:30:00|58.61|58.31|58.53|58.23|58.65|58.35|58.52|58.22|69
1751510100000|2025-07-03 02:35:00|58.54|58.24|58.51|58.21|58.56|58.26|58.47|58.17|51
1751510400000|2025-07-03 02:40:00|58.5|58.2|58.45|58.15|58.52|58.22|58.45|58.15|21
1751510700000|2025-07-03 02:45:00|58.46|58.16|58.64|58.34|58.66|58.36|58.46|58.16|77
1751511000000|2025-07-03 02:50:00|58.63|58.33|58.61|58.31|58.65|58.35|58.58|58.28|16
1751511300000|2025-07-03 02:55:00|58.62|58.32|58.8|58.5|58.8|58.5|58.61|58.31|25
1751511600000|2025-07-03 03:00:00|58.81|58.51|58.83|58.53|58.89|58.59|58.81|58.51|45
1751511900000|2025-07-03 03:05:00|58.84|58.54|58.84|58.54|58.89|58.59|58.82|58.52|24
1751512200000|2025-07-03 03:10:00|58.83|58.53|58.75|58.45|58.84|58.54|58.74|58.44|34
1751512500000|2025-07-03 03:15:00|58.76|58.46|58.71|58.41|58.78|58.48|58.68|58.38|44
1751512800000|2025-07-03 03:20:00|58.72|58.42|58.96|58.66|58.97|58.67|58.69|58.39|64
1751513100000|2025-07-03 03:25:00|58.97|58.67|58.95|58.65|59.01|58.71|58.93|58.63|84
1751513400000|2025-07-03 03:30:00|58.96|58.66|58.93|58.63|58.97|58.67|58.9|58.6|65
1751513700000|2025-07-03 03:35:00|58.92|58.62|58.86|58.56|58.92|58.62|58.79|58.49|37
1751514000000|2025-07-03 03:40:00|58.87|58.57|59|58.7|59.01|58.71|58.87|58.57|165
1751514300000|2025-07-03 03:45:00|58.99|58.69|58.84|58.54|58.99|58.69|58.84|58.54|121
1751514600000|2025-07-03 03:50:00|58.83|58.53|58.91|58.61|58.96|58.66|58.79|58.49|179
1751514900000|2025-07-03 03:55:00|58.9|58.6|58.84|58.54|58.92|58.62|58.83|58.53|124
1751515200000|2025-07-03 04:00:00|58.83|58.53|59.01|58.71|59.02|58.72|58.83|58.53|167
1751515500000|2025-07-03 04:05:00|59|58.7|58.99|58.69|59.05|58.75|58.86|58.56|249
1751515800000|2025-07-03 04:10:00|58.98|58.68|59.05|58.75|59.05|58.75|58.95|58.65|165
1751516100000|2025-07-03 04:15:00|59.04|58.74|59.06|58.76|59.08|58.78|59|58.7|144
1751516400000|2025-07-03 04:20:00|59.05|58.75|59.05|58.75|59.08|58.78|59.01|58.71|109
1751516700000|2025-07-03 04:25:00|59.06|58.76|59.1|58.8|59.13|58.83|59.05|58.75|61
1751517000000|2025-07-03 04:30:00|59.09|58.79|59.07|58.77|59.11|58.81|59.03|58.73|94
1751517300000|2025-07-03 04:35:00|59.08|58.78|59.27|58.97|59.3|59|59.04|58.74|123
1751517600000|2025-07-03 04:40:00|59.28|58.98|59.2|58.9|59.28|58.98|59.19|58.89|79
1751517900000|2025-07-03 04:45:00|59.19|58.89|59.22|58.92|59.24|58.94|59.09|58.79|91
1751518200000|2025-07-03 04:50:00|59.23|58.93|59.08|58.78|59.36|59.06|59.08|58.78|133
1751518500000|2025-07-03 04:55:00|59.09|58.79|59.17|58.87|59.17|58.87|59.08|58.78|74
1751518800000|2025-07-03 05:00:00|59.19|58.89|59.31|59.01|59.33|59.03|59.18|58.88|81
1751519100000|2025-07-03 05:05:00|59.29|58.99|59.62|59.32|59.68|59.38|59.28|58.98|121
1751519400000|2025-07-03 05:10:00|59.63|59.33|59.59|59.29|59.67|59.37|59.56|59.26|157
1751519700000|2025-07-03 05:15:00|59.58|59.28|59.62|59.32|59.65|59.35|59.57|59.27|91
1751520000000|2025-07-03 05:20:00|59.61|59.31|59.69|59.39|59.73|59.43|59.61|59.31|152
1751520300000|2025-07-03 05:25:00|59.7|59.4|59.67|59.37|59.73|59.43|59.62|59.32|96
1751520600000|2025-07-03 05:30:00|59.69|59.39|59.94|59.64|59.96|59.66|59.69|59.39|207
1751520900000|2025-07-03 05:35:00|59.95|59.65|59.98|59.68|60.03|59.73|59.91|59.61|142
1751521200000|2025-07-03 05:40:00|59.99|59.69|59.97|59.67|60.03|59.73|59.91|59.61|145
1751521500000|2025-07-03 05:45:00|59.98|59.68|60.19|59.89|60.2|59.9|59.97|59.67|103
1751521800000|2025-07-03 05:50:00|60.17|59.87|60.35|60.05|60.35|60.05|60.06|59.76|116
1751522100000|2025-07-03 05:55:00|60.33|60.03|60.31|60.01|60.39|60.09|60.27|59.97|187
1751522400000|2025-07-03 06:00:00|60.35|60.05|60.19|59.89|60.38|60.08|60.17|59.87|136
1751522700000|2025-07-03 06:05:00|60.2|59.9|60.24|59.94|60.35|60.05|60.12|59.82|140
1751523000000|2025-07-03 06:10:00|60.23|59.93|60.32|60.02|60.36|60.06|60.17|59.87|189
1751523300000|2025-07-03 06:15:00|60.31|60.01|60.36|60.06|60.36|60.06|60.25|59.95|91
1751523600000|2025-07-03 06:20:00|60.37|60.07|60.58|60.28|60.58|60.28|60.37|60.07|86
1751523900000|2025-07-03 06:25:00|60.51|60.21|60.67|60.37|60.69|60.39|60.51|60.21|161
1751524200000|2025-07-03 06:30:00|60.66|60.36|60.67|60.37|60.72|60.42|60.61|60.31|69
1751524500000|2025-07-03 06:35:00|60.66|60.36|60.65|60.35|60.67|60.37|60.51|60.21|65
1751524800000|2025-07-03 06:40:00|60.64|60.34|60.62|60.32|60.65|60.35|60.51|60.21|45
1751525100000|2025-07-03 06:45:00|60.63|60.33|60.77|60.47|60.91|60.61|60.62|60.32|161
1751525400000|2025-07-03 06:50:00|60.76|60.46|60.79|60.49|60.79|60.49|60.7|60.4|165
1751525700000|2025-07-03 06:55:00|60.78|60.48|60.69|60.39|60.78|60.48|60.64|60.34|111
1751526000000|2025-07-03 07:00:00|60.68|60.38|60.66|60.36|60.69|60.39|60.54|60.24|29
1751526300000|2025-07-03 07:05:00|60.64|60.34|60.61|60.31|60.67|60.37|60.59|60.29|20
1751526600000|2025-07-03 07:10:00|60.62|60.32|60.47|60.17|60.62|60.32|60.47|60.17|85
1751526900000|2025-07-03 07:15:00|60.46|60.16|60.4|60.1|60.47|60.17|60.35|60.05|256
1751527200000|2025-07-03 07:20:00|60.42|60.12|60.44|60.14|60.53|60.23|60.39|60.09|378
1751527500000|2025-07-03 07:25:00|60.42|60.12|60.49|60.19|60.49|60.19|60.4|60.1|163
1751527800000|2025-07-03 07:30:00|60.5|60.2|60.79|60.49|60.8|60.5|60.49|60.19|177
1751528100000|2025-07-03 07:35:00|60.8|60.5|60.93|60.63|61.02|60.72|60.79|60.49|213
1751528400000|2025-07-03 07:40:00|60.91|60.61|60.87|60.57|60.97|60.67|60.82|60.52|256
1751528700000|2025-07-03 07:45:00|60.86|60.56|60.97|60.67|61.02|60.72|60.8|60.5|263
1751529000000|2025-07-03 07:50:00|60.95|60.65|61.04|60.74|61.08|60.78|60.93|60.63|233
1751529300000|2025-07-03 07:55:00|61.05|60.75|61.01|60.71|61.08|60.78|61|60.7|208
1751529600000|2025-07-03 08:00:00|61.03|60.73|61.06|60.76|61.1|60.8|60.97|60.67|224
1751529900000|2025-07-03 08:05:00|61.03|60.73|60.86|60.56|61.11|60.81|60.8|60.5|183
1751530200000|2025-07-03 08:10:00|60.85|60.55|60.92|60.62|60.92|60.62|60.8|60.5|89
1751530500000|2025-07-03 08:15:00|60.91|60.61|61.12|60.82|61.13|60.83|60.85|60.55|117
1751530800000|2025-07-03 08:20:00|61.13|60.83|61.22|60.92|61.23|60.93|61.13|60.83|136
1751531100000|2025-07-03 08:25:00|61.21|60.91|61.21|60.91|61.23|60.93|61.18|60.88|69
1751531400000|2025-07-03 08:30:00|61.22|60.92|61.04|60.74|61.22|60.92|61.02|60.72|176
1751531700000|2025-07-03 08:35:00|61.07|60.77|60.99|60.69|61.09|60.79|60.96|60.66|174
1751532000000|2025-07-03 08:40:00|61|60.7|60.95|60.65|61.03|60.73|60.92|60.62|103
1751532300000|2025-07-03 08:45:00|60.96|60.66|60.95|60.65|60.99|60.69|60.92|60.62|165
1751532600000|2025-07-03 08:50:00|60.94|60.64|60.9|60.6|61|60.7|60.87|60.57|84
1751532900000|2025-07-03 08:55:00|60.89|60.59|60.68|60.38|60.92|60.62|60.67|60.37|162
1751533200000|2025-07-03 09:00:00|60.69|60.39|60.62|60.32|60.76|60.46|60.58|60.28|266
1751533500000|2025-07-03 09:05:00|60.61|60.31|60.74|60.44|60.74|60.44|60.61|60.31|167
1751533800000|2025-07-03 09:10:00|60.73|60.43|60.8|60.5|60.83|60.53|60.73|60.43|48
1751534100000|2025-07-03 09:15:00|60.81|60.51|60.84|60.54|60.87|60.57|60.74|60.44|123
1751534400000|2025-07-03 09:20:00|60.85|60.55|60.82|60.52|60.86|60.56|60.68|60.38|176
1751534700000|2025-07-03 09:25:00|60.81|60.51|60.83|60.53|60.84|60.54|60.75|60.45|219
1751535000000|2025-07-03 09:30:00|60.82|60.52|60.8|60.5|60.82|60.52|60.71|60.41|187
1751535300000|2025-07-03 09:35:00|60.79|60.49|60.84|60.54|60.85|60.55|60.71|60.41|217
1751535600000|2025-07-03 09:40:00|60.83|60.53|60.99|60.69|61.01|60.71|60.82|60.52|190
1751535900000|2025-07-03 09:45:00|60.98|60.68|60.66|60.36|61.04|60.74|60.59|60.29|283
1751536200000|2025-07-03 09:50:00|60.65|60.35|60.85|60.55|60.88|60.58|60.64|60.34|262
1751536500000|2025-07-03 09:55:00|60.84|60.54|60.86|60.56|60.88|60.58|60.79|60.49|185
1751536800000|2025-07-03 10:00:00|60.85|60.55|60.7|60.4|60.91|60.61|60.69|60.39|263
1751537100000|2025-07-03 10:05:00|60.69|60.39|60.62|60.32|60.76|60.46|60.62|60.32|231
1751537400000|2025-07-03 10:10:00|60.63|60.33|60.77|60.47|60.8|60.5|60.61|60.31|190
1751537700000|2025-07-03 10:15:00|60.76|60.46|60.38|60.08|60.76|60.46|60.37|60.07|230
1751538000000|2025-07-03 10:20:00|60.35|60.05|60.42|60.12|60.46|60.16|60.34|60.04|164
1751538300000|2025-07-03 10:25:00|60.41|60.11|60.67|60.37|60.67|60.37|60.41|60.11|168
1751538600000|2025-07-03 10:30:00|60.68|60.38|60.59|60.29|60.68|60.38|60.57|60.27|135
1751538900000|2025-07-03 10:35:00|60.57|60.27|60.56|60.26|60.59|60.29|60.51|60.21|171
1751539200000|2025-07-03 10:40:00|60.57|60.27|60.55|60.25|60.59|60.29|60.49|60.19|111
1751539500000|2025-07-03 10:45:00|60.56|60.26|60.45|60.15|60.59|60.29|60.41|60.11|143
1751539800000|2025-07-03 10:50:00|60.44|60.14|60.59|60.29|60.6|60.3|60.36|60.06|115
1751540100000|2025-07-03 10:55:00|60.58|60.28|60.52|60.22|60.59|60.29|60.47|60.17|120
1751540400000|2025-07-03 11:00:00|60.53|60.23|60.63|60.33|60.64|60.34|60.48|60.18|180
1751540700000|2025-07-03 11:05:00|60.64|60.34|60.43|60.13|60.65|60.35|60.4|60.1|152
1751541000000|2025-07-03 11:10:00|60.44|60.14|60.43|60.13|60.48|60.18|60.4|60.1|118
1751541300000|2025-07-03 11:15:00|60.42|60.12|60.46|60.16|60.46|60.16|60.37|60.07|137
1751541600000|2025-07-03 11:20:00|60.45|60.15|60.36|60.06|60.46|60.16|60.34|60.04|79
1751541900000|2025-07-03 11:25:00|60.37|60.07|60.28|59.98|60.37|60.07|60.27|59.97|84
1751542200000|2025-07-03 11:30:00|60.27|59.97|60.31|60.01|60.4|60.1|60.24|59.94|157
1751542500000|2025-07-03 11:35:00|60.32|60.02|60.44|60.14|60.47|60.17|60.32|60.02|46
1751542800000|2025-07-03 11:40:00|60.43|60.13|60.46|60.16|60.53|60.23|60.41|60.11|86
1751543100000|2025-07-03 11:45:00|60.47|60.17|60.47|60.17|60.48|60.18|60.41|60.11|120
1751543400000|2025-07-03 11:50:00|60.48|60.18|60.51|60.21|60.52|60.22|60.41|60.11|133
1751543700000|2025-07-03 11:55:00|60.5|60.2|60.54|60.24|60.54|60.24|60.46|60.16|164
1751544000000|2025-07-03 12:00:00|60.53|60.23|60.65|60.35|60.69|60.39|60.52|60.22|165
1751544300000|2025-07-03 12:05:00|60.66|60.36|60.77|60.47|60.77|60.47|60.59|60.29|240
1751544600000|2025-07-03 12:10:00|60.76|60.46|60.69|60.39|60.78|60.48|60.66|60.36|114
1751544900000|2025-07-03 12:15:00|60.68|60.38|60.89|60.59|60.89|60.59|60.67|60.37|135
1751545200000|2025-07-03 12:20:00|60.91|60.61|60.83|60.53|60.91|60.61|60.77|60.47|158
1751545500000|2025-07-03 12:25:00|60.84|60.54|61.04|60.74|61.04|60.74|60.83|60.53|153
1751545800000|2025-07-03 12:30:00|61.08|60.78|60.37|60.07|61.29|60.99|60.35|60.05|489
1751546100000|2025-07-03 12:35:00|60.38|60.08|59.64|59.34|60.48|60.18|59.57|59.27|324
1751546400000|2025-07-03 12:40:00|59.65|59.35|60.03|59.73|60.05|59.75|59.65|59.35|272
1751546700000|2025-07-03 12:45:00|60.01|59.71|59.6|59.3|60.01|59.71|59.56|59.26|239
1751547000000|2025-07-03 12:50:00|59.59|59.29|59.96|59.66|59.98|59.68|59.58|59.28|167
1751547300000|2025-07-03 12:55:00|59.97|59.67|60.08|59.78|60.12|59.82|59.92|59.62|200
1751547600000|2025-07-03 13:00:00|60.07|59.77|60.1|59.8|60.3|60|60|59.7|211
1751547900000|2025-07-03 13:05:00|60.09|59.79|59.95|59.65|60.13|59.83|59.93|59.63|325
1751548200000|2025-07-03 13:10:00|59.94|59.64|60.02|59.72|60.03|59.73|59.86|59.56|272
1751548500000|2025-07-03 13:15:00|60.01|59.71|59.96|59.66|60.09|59.79|59.92|59.62|178
1751548800000|2025-07-03 13:20:00|59.97|59.67|59.84|59.54|59.98|59.68|59.8|59.5|120
1751549100000|2025-07-03 13:25:00|59.85|59.55|59.87|59.57|59.94|59.64|59.81|59.51|92
1751549400000|2025-07-03 13:30:00|59.88|59.58|60.43|60.13|60.44|60.14|59.88|59.58|269
1751549700000|2025-07-03 13:35:00|60.42|60.12|60.42|60.12|60.71|60.41|60.33|60.03|319
1751550000000|2025-07-03 13:40:00|60.41|60.11|60.56|60.26|60.61|60.31|60.38|60.08|212
1751550300000|2025-07-03 13:45:00|60.55|60.25|60.72|60.42|60.77|60.47|60.38|60.08|315
1751550600000|2025-07-03 13:50:00|60.71|60.41|60.71|60.41|60.78|60.48|60.56|60.26|290
1751550900000|2025-07-03 13:55:00|60.7|60.4|60.65|60.35|60.86|60.56|60.53|60.23|246
1751551200000|2025-07-03 14:00:00|60.64|60.34|60.72|60.42|60.89|60.59|60.64|60.34|296
1751551500000|2025-07-03 14:05:00|60.73|60.43|60.52|60.22|60.81|60.51|60.45|60.15|264
1751551800000|2025-07-03 14:10:00|60.51|60.21|60.33|60.03|60.66|60.36|60.31|60.01|248
1751552100000|2025-07-03 14:15:00|60.34|60.04|60.58|60.28|60.62|60.32|60.33|60.03|189
1751552400000|2025-07-03 14:20:00|60.57|60.27|60.44|60.14|60.58|60.28|60.4|60.1|223
1751552700000|2025-07-03 14:25:00|60.43|60.13|60.21|59.91|60.45|60.15|60.16|59.86|262
1751553000000|2025-07-03 14:30:00|60.22|59.92|60.07|59.77|60.28|59.98|59.94|59.64|215
1751553300000|2025-07-03 14:35:00|60.06|59.76|60.13|59.83|60.21|59.91|60.02|59.72|207
1751553600000|2025-07-03 14:40:00|60.14|59.84|60.18|59.88|60.21|59.91|60.05|59.75|189
1751553900000|2025-07-03 14:45:00|60.19|59.89|60.13|59.83|60.2|59.9|60.01|59.71|155
1751554200000|2025-07-03 14:50:00|60.12|59.82|59.89|59.59|60.15|59.85|59.89|59.59|131
1751554500000|2025-07-03 14:55:00|59.86|59.56|59.96|59.66|59.98|59.68|59.86|59.56|151
1751554800000|2025-07-03 15:00:00|59.95|59.65|59.75|59.45|60.07|59.77|59.72|59.42|305
1751555100000|2025-07-03 15:05:00|59.72|59.42|59.52|59.22|59.75|59.45|59.51|59.21|197
1751555400000|2025-07-03 15:10:00|59.51|59.21|59.59|59.29|59.66|59.36|59.48|59.18|197
1751555700000|2025-07-03 15:15:00|59.6|59.3|59.78|59.48|59.86|59.56|59.56|59.26|308
1751556000000|2025-07-03 15:20:00|59.8|59.5|59.75|59.45|59.8|59.5|59.63|59.33|286
1751556300000|2025-07-03 15:25:00|59.76|59.46|59.62|59.32|59.81|59.51|59.61|59.31|204
1751556600000|2025-07-03 15:30:00|59.63|59.33|59.4|59.1|59.67|59.37|59.39|59.09|242
1751556900000|2025-07-03 15:35:00|59.37|59.07|59.3|59|59.38|59.08|59.04|58.74|264
1751557200000|2025-07-03 15:40:00|59.31|59.01|59.23|58.93|59.36|59.06|59.22|58.92|145
1751557500000|2025-07-03 15:45:00|59.22|58.92|59.13|58.83|59.22|58.92|59.01|58.71|122
1751557800000|2025-07-03 15:50:00|59.12|58.82|58.93|58.63|59.13|58.83|58.92|58.62|98
1751558100000|2025-07-03 15:55:00|58.92|58.62|58.92|58.62|58.93|58.63|58.85|58.55|95
1751558400000|2025-07-03 16:00:00|58.91|58.61|59.09|58.79|59.19|58.89|58.9|58.6|139
1751558700000|2025-07-03 16:05:00|59.05|58.75|59.17|58.87|59.18|58.88|59.02|58.72|194
1751559000000|2025-07-03 16:10:00|59.16|58.86|59.35|59.05|59.36|59.06|59.14|58.84|90
1751559300000|2025-07-03 16:15:00|59.34|59.04|59.13|58.83|59.34|59.04|59.01|58.71|144
1751559600000|2025-07-03 16:20:00|59.12|58.82|59.11|58.81|59.17|58.87|59.07|58.77|216
1751559900000|2025-07-03 16:25:00|59.1|58.8|59.1|58.8|59.24|58.94|59.08|58.78|155
1751560200000|2025-07-03 16:30:00|59.09|58.79|59.23|58.93|59.24|58.94|59.08|58.78|148
1751560500000|2025-07-03 16:35:00|59.24|58.94|59.29|58.99|59.29|58.99|59.18|58.88|117
1751560800000|2025-07-03 16:40:00|59.3|59|59.29|58.99|59.35|59.05|59.27|58.97|131
1751561100000|2025-07-03 16:45:00|59.28|58.98|59.47|59.17|59.48|59.18|59.28|58.98|154
1751561400000|2025-07-03 16:50:00|59.48|59.18|59.33|59.03|59.49|59.19|59.24|58.94|181
1751561700000|2025-07-03 16:55:00|59.34|59.04|59.38|59.08|59.46|59.16|59.34|59.04|182
1751562000000|2025-07-03 17:00:00|59.39|59.09|59.43|59.13|59.49|59.19|59.35|59.05|144
1751562300000|2025-07-03 17:05:00|59.44|59.14|59.46|59.16|59.47|59.17|59.39|59.09|74
1751562600000|2025-07-03 17:10:00|59.47|59.17|59.59|59.29|59.59|59.29|59.46|59.16|104
1751562900000|2025-07-03 17:15:00|59.6|59.3|59.61|59.31|59.62|59.32|59.51|59.21|120
1751563200000|2025-07-03 17:20:00|59.6|59.3|59.41|59.11|59.6|59.3|59.39|59.09|91
1751563500000|2025-07-03 17:25:00|59.4|59.1|59.45|59.15|59.47|59.17|59.4|59.1|82
1751563800000|2025-07-03 17:30:00|59.44|59.14|59.49|59.19|59.49|59.19|59.43|59.13|107
1751564100000|2025-07-03 17:35:00|59.5|59.2|59.49|59.19|59.5|59.2|59.45|59.15|106
1751564400000|2025-07-03 17:40:00|59.48|59.18|59.51|59.21|59.51|59.21|59.43|59.13|80
1751564700000|2025-07-03 17:45:00|59.5|59.2|59.52|59.22|59.56|59.26|59.46|59.16|93
1751565000000|2025-07-03 17:50:00|59.53|59.23|59.51|59.21|59.54|59.24|59.49|59.19|104
1751565300000|2025-07-03 17:55:00|59.5|59.2|59.53|59.23|59.53|59.23|59.5|59.2|31
1751565600000|2025-07-03 18:00:00|59.54|59.24|59.71|59.41|59.77|59.47|59.53|59.23|134
1751565900000|2025-07-03 18:05:00|59.7|59.4|59.86|59.56|59.87|59.57|59.7|59.4|108
1751566200000|2025-07-03 18:10:00|59.87|59.57|59.69|59.39|59.88|59.58|59.62|59.32|189
1751566500000|2025-07-03 18:15:00|59.7|59.4|59.6|59.3|59.71|59.41|59.53|59.23|132
1751566800000|2025-07-03 18:20:00|59.61|59.31|59.64|59.34|59.68|59.38|59.55|59.25|132
1751567100000|2025-07-03 18:25:00|59.63|59.33|59.82|59.52|59.82|59.52|59.62|59.32|103
1751567400000|2025-07-03 18:30:00|59.83|59.53|59.73|59.43|59.83|59.53|59.71|59.41|97
1751567700000|2025-07-03 18:35:00|59.74|59.44|59.84|59.54|59.84|59.54|59.68|59.38|89
1751568000000|2025-07-03 18:40:00|59.85|59.55|59.83|59.53|59.86|59.56|59.81|59.51|77
1751568300000|2025-07-03 18:45:00|59.82|59.52|59.71|59.41|59.83|59.53|59.7|59.4|146
1751568600000|2025-07-03 18:50:00|59.72|59.42|59.79|59.49|59.8|59.5|59.71|59.41|99
1751568900000|2025-07-03 18:55:00|59.78|59.48|59.84|59.54|59.87|59.57|59.76|59.46|106
1751569200000|2025-07-03 19:00:00|59.85|59.55|59.93|59.63|59.93|59.63|59.79|59.49|131
1751569500000|2025-07-03 19:05:00|59.94|59.64|59.8|59.5|59.96|59.66|59.78|59.48|207
1751569800000|2025-07-03 19:10:00|59.79|59.49|59.79|59.49|59.83|59.53|59.76|59.46|175
1751570100000|2025-07-03 19:15:00|59.77|59.47|59.81|59.51|59.82|59.52|59.77|59.47|149
1751570400000|2025-07-03 19:20:00|59.82|59.52|59.87|59.57|59.89|59.59|59.79|59.49|165
1751570700000|2025-07-03 19:25:00|59.85|59.55|59.87|59.57|59.91|59.61|59.85|59.55|106
1751571000000|2025-07-03 19:30:00|59.85|59.55|59.7|59.4|59.87|59.57|59.67|59.37|100
1751571300000|2025-07-03 19:35:00|59.69|59.39|59.73|59.43|59.75|59.45|59.68|59.38|108
1751571600000|2025-07-03 19:40:00|59.71|59.41|59.82|59.52|59.82|59.52|59.71|59.41|81
1751571900000|2025-07-03 19:45:00|59.81|59.51|59.76|59.46|59.84|59.54|59.75|59.45|116
1751572200000|2025-07-03 19:50:00|59.75|59.45|59.71|59.41|59.76|59.46|59.67|59.37|80
1751572500000|2025-07-03 19:55:00|59.7|59.4|59.75|59.45|59.76|59.46|59.7|59.4|58
1751572800000|2025-07-03 20:00:00|59.74|59.44|59.76|59.46|59.83|59.53|59.74|59.44|70
1751573100000|2025-07-03 20:05:00|59.75|59.45|59.84|59.54|59.85|59.55|59.75|59.45|108
1751573400000|2025-07-03 20:10:00|59.83|59.53|59.86|59.56|59.9|59.6|59.82|59.52|57
1751573700000|2025-07-03 20:15:00|59.87|59.57|59.86|59.56|59.89|59.59|59.77|59.47|136
1751574000000|2025-07-03 20:20:00|59.87|59.57|59.95|59.65|59.96|59.66|59.85|59.55|103
1751574300000|2025-07-03 20:25:00|59.96|59.66|60.08|59.78|60.09|59.79|59.95|59.65|87
1751574600000|2025-07-03 20:30:00|60.07|59.77|60.04|59.74|60.1|59.8|60|59.7|102
1751574900000|2025-07-03 20:35:00|60.05|59.75|60.08|59.78|60.09|59.79|59.99|59.69|73
1751575200000|2025-07-03 20:40:00|60.07|59.77|60.13|59.83|60.13|59.83|60.07|59.77|17
1751575500000|2025-07-03 20:45:00|60.12|59.82|60.07|59.77|60.13|59.83|60.03|59.73|116
1751575800000|2025-07-03 20:50:00|60.06|59.76|60.04|59.74|60.08|59.78|60.03|59.73|72
1751576100000|2025-07-03 20:55:00|60.05|59.75|60.1|59.8|60.1|59.8|60.03|59.73|31
1751576400000|2025-07-03 21:00:00|60.11|59.81|60.19|59.89|60.2|59.9|60.1|59.8|57
1751576700000|2025-07-03 21:05:00|60.2|59.9|60.04|59.74|60.2|59.9|59.95|59.65|75
1751577000000|2025-07-03 21:10:00|60.03|59.73|60.08|59.78|60.11|59.81|59.97|59.67|35
1751577300000|2025-07-03 21:15:00|60.07|59.77|60.14|59.84|60.17|59.87|60.05|59.75|77
1751577600000|2025-07-03 21:20:00|60.15|59.85|60.24|59.94|60.25|59.95|60.1|59.8|50
1751577900000|2025-07-03 21:25:00|60.25|59.95|60.15|59.85|60.27|59.97|60.15|59.85|27
1751578200000|2025-07-03 21:30:00|60.16|59.86|60.26|59.96|60.27|59.97|60.1|59.8|45
1751578500000|2025-07-03 21:35:00|60.25|59.95|60.19|59.89|60.26|59.96|60.15|59.85|25
1751578800000|2025-07-03 21:40:00|60.2|59.9|60.19|59.89|60.21|59.91|60.18|59.88|22
1751579100000|2025-07-03 21:45:00|60.2|59.9|60.14|59.84|60.2|59.9|60.13|59.83|20
1751579400000|2025-07-03 21:50:00|60.15|59.85|60.25|59.95|60.27|59.97|60.15|59.85|30
1751579700000|2025-07-03 21:55:00|60.26|59.96|60.32|60.02|60.4|60.1|60.26|59.96|62
1751580000000|2025-07-03 22:00:00|60.33|60.03|60.33|60.03|60.37|60.07|60.26|59.96|223
1751580300000|2025-07-03 22:05:00|60.32|60.02|60.4|60.1|60.43|60.13|60.31|60.01|94
1751580600000|2025-07-03 22:10:00|60.39|60.09|60.34|60.04|60.41|60.11|60.32|60.02|96
1751580900000|2025-07-03 22:15:00|60.33|60.03|60.24|59.94|60.35|60.05|60.21|59.91|138
1751581200000|2025-07-03 22:20:00|60.25|59.95|60.27|59.97|60.3|60|60.23|59.93|85
1751581500000|2025-07-03 22:25:00|60.26|59.96|60.23|59.93|60.27|59.97|60.21|59.91|175
1751581800000|2025-07-03 22:30:00|60.22|59.92|60.22|59.92|60.23|59.93|60.18|59.88|98
1751582100000|2025-07-03 22:35:00|60.23|59.93|60.19|59.89|60.23|59.93|60.17|59.87|57
1751582400000|2025-07-03 22:40:00|60.2|59.9|60.17|59.87|60.22|59.92|60.15|59.85|54
1751582700000|2025-07-03 22:45:00|60.16|59.86|60.33|60.03|60.33|60.03|60.14|59.84|49
1751583000000|2025-07-03 22:50:00|60.31|60.01|60.31|60.01|60.31|60.01|60.25|59.95|61
1751583300000|2025-07-03 22:55:00|60.32|60.02|60.42|60.12|60.42|60.12|60.3|60|57
1751583600000|2025-07-03 23:00:00|60.41|60.11|60.43|60.13|60.44|60.14|60.36|60.06|106
1751583900000|2025-07-03 23:05:00|60.44|60.14|60.45|60.15|60.46|60.16|60.42|60.12|40
1751584200000|2025-07-03 23:10:00|60.43|60.13|60.31|60.01|60.45|60.15|60.27|59.97|115
1751584500000|2025-07-03 23:15:00|60.32|60.02|60.19|59.89|60.32|60.02|60.17|59.87|160
1751584800000|2025-07-03 23:20:00|60.17|59.87|60.1|59.8|60.19|59.89|60.04|59.74|85
1751585100000|2025-07-03 23:25:00|60.09|59.79|60.06|59.76|60.12|59.82|60.02|59.72|163
1751585400000|2025-07-03 23:30:00|60.05|59.75|60.06|59.76|60.09|59.79|60.03|59.73|75
1751585700000|2025-07-03 23:35:00|60.04|59.74|60.06|59.76|60.09|59.79|60.03|59.73|70
1751586000000|2025-07-03 23:40:00|60.03|59.73|60.03|59.73|60.06|59.76|59.98|59.68|78
1751586300000|2025-07-03 23:45:00|60.02|59.72|60.01|59.71|60.05|59.75|60|59.7|84
1751586600000|2025-07-03 23:50:00|60|59.7|60.07|59.77|60.07|59.77|60|59.7|64
1751586900000|2025-07-03 23:55:00|60.08|59.78|60.08|59.78|60.09|59.79|60.07|59.77|7
1751587200000|2025-07-04 00:00:00|60.09|59.79|60.21|59.91|60.23|59.93|60.09|59.79|116
1751587500000|2025-07-04 00:05:00|60.2|59.9|60.26|59.96|60.27|59.97|60.16|59.86|175
1751587800000|2025-07-04 00:10:00|60.25|59.95|60.26|59.96|60.29|59.99|60.17|59.87|132
1751588100000|2025-07-04 00:15:00|60.25|59.95|60.08|59.78|60.29|59.99|60.08|59.78|162
1751588400000|2025-07-04 00:20:00|60.07|59.77|60.17|59.87|60.27|59.97|60.07|59.77|191
1751588700000|2025-07-04 00:25:00|60.16|59.86|60.18|59.88|60.26|59.96|60.15|59.85|165
1751589000000|2025-07-04 00:30:00|60.19|59.89|60.29|59.99|60.29|59.99|60.19|59.89|156
1751589300000|2025-07-04 00:35:00|60.3|60|60.32|60.02|60.39|60.09|60.27|59.97|160
1751589600000|2025-07-04 00:40:00|60.33|60.03|60.37|60.07|60.42|60.12|60.29|59.99|128
1751589900000|2025-07-04 00:45:00|60.38|60.08|60.37|60.07|60.5|60.2|60.34|60.04|126
1751590200000|2025-07-04 00:50:00|60.38|60.08|60.2|59.9|60.38|60.08|60.2|59.9|73
1751590500000|2025-07-04 00:55:00|60.18|59.88|60.23|59.93|60.23|59.93|60.05|59.75|116
1751590800000|2025-07-04 01:00:00|60.22|59.92|60.26|59.96|60.27|59.97|60.2|59.9|91
1751591100000|2025-07-04 01:05:00|60.27|59.97|60.33|60.03|60.34|60.04|60.25|59.95|91
1751591400000|2025-07-04 01:10:00|60.32|60.02|60.34|60.04|60.37|60.07|60.3|60|67
1751591700000|2025-07-04 01:15:00|60.33|60.03|60.47|60.17|60.5|60.2|60.33|60.03|146
1751592000000|2025-07-04 01:20:00|60.46|60.16|60.44|60.14|60.46|60.16|60.32|60.02|217
1751592300000|2025-07-04 01:25:00|60.45|60.15|60.36|60.06|60.5|60.2|60.35|60.05|144
1751592600000|2025-07-04 01:30:00|60.37|60.07|60.38|60.08|60.38|60.08|60.31|60.01|210
1751592900000|2025-07-04 01:35:00|60.37|60.07|60.3|60|60.38|60.08|60.2|59.9|182
1751593200000|2025-07-04 01:40:00|60.29|59.99|60.25|59.95|60.29|59.99|60.23|59.93|78
1751593500000|2025-07-04 01:45:00|60.24|59.94|60.24|59.94|60.27|59.97|60.21|59.91|156
1751593800000|2025-07-04 01:50:00|60.25|59.95|60.2|59.9|60.3|60|60.2|59.9|164
1751594100000|2025-07-04 01:55:00|60.21|59.91|60.24|59.94|60.25|59.95|60.19|59.89|140
1751594400000|2025-07-04 02:00:00|60.19|59.89|60.23|59.93|60.25|59.95|60.12|59.82|153
1751594700000|2025-07-04 02:05:00|60.24|59.94|60.12|59.82|60.24|59.94|60.04|59.74|151
1751595000000|2025-07-04 02:10:00|60.11|59.81|59.92|59.62|60.11|59.81|59.86|59.56|133
1751595300000|2025-07-04 02:15:00|59.91|59.61|59.52|59.22|59.94|59.64|59.5|59.2|168
1751595600000|2025-07-04 02:20:00|59.53|59.23|59.67|59.37|59.71|59.41|59.52|59.22|162
1751595900000|2025-07-04 02:25:00|59.66|59.36|59.62|59.32|59.68|59.38|59.56|59.26|112
1751596200000|2025-07-04 02:30:00|59.63|59.33|59.43|59.13|59.71|59.41|59.42|59.12|168
1751596500000|2025-07-04 02:35:00|59.41|59.11|59.51|59.21|59.51|59.21|59.4|59.1|209
1751596800000|2025-07-04 02:40:00|59.49|59.19|59.38|59.08|59.49|59.19|59.35|59.05|126
1751597100000|2025-07-04 02:45:00|59.36|59.06|59.49|59.19|59.49|59.19|59.29|58.99|125
1751597400000|2025-07-04 02:50:00|59.5|59.2|59.4|59.1|59.52|59.22|59.36|59.06|90
1751597700000|2025-07-04 02:55:00|59.39|59.09|59.36|59.06|59.4|59.1|59.33|59.03|110
1751598000000|2025-07-04 03:00:00|59.35|59.05|59.39|59.09|59.42|59.12|59.34|59.04|90
1751598300000|2025-07-04 03:05:00|59.37|59.07|59.47|59.17|59.48|59.18|59.31|59.01|98
1751598600000|2025-07-04 03:10:00|59.45|59.15|59.5|59.2|59.54|59.24|59.45|59.15|149
1751598900000|2025-07-04 03:15:00|59.47|59.17|59.57|59.27|59.57|59.27|59.45|59.15|61
1751599200000|2025-07-04 03:20:00|59.55|59.25|59.58|59.28|59.62|59.32|59.54|59.24|238
1751599500000|2025-07-04 03:25:00|59.57|59.27|59.7|59.4|59.7|59.4|59.57|59.27|134
1751599800000|2025-07-04 03:30:00|59.71|59.41|59.65|59.35|59.72|59.42|59.61|59.31|126
1751600100000|2025-07-04 03:35:00|59.66|59.36|59.64|59.34|59.69|59.39|59.58|59.28|116
1751600400000|2025-07-04 03:40:00|59.63|59.33|59.71|59.41|59.73|59.43|59.6|59.3|138
1751600700000|2025-07-04 03:45:00|59.72|59.42|59.57|59.27|59.72|59.42|59.54|59.24|69
1751601000000|2025-07-04 03:50:00|59.56|59.26|59.55|59.25|59.58|59.28|59.5|59.2|147
1751601300000|2025-07-04 03:55:00|59.54|59.24|59.55|59.25|59.55|59.25|59.51|59.21|89
1751601600000|2025-07-04 04:00:00|59.54|59.24|59.55|59.25|59.56|59.26|59.52|59.22|47
1751601900000|2025-07-04 04:05:00|59.56|59.26|59.56|59.26|59.56|59.26|59.51|59.21|63
1751602200000|2025-07-04 04:10:00|59.55|59.25|59.57|59.27|59.6|59.3|59.52|59.22|79
1751602500000|2025-07-04 04:15:00|59.56|59.26|59.51|59.21|59.61|59.31|59.45|59.15|152
1751602800000|2025-07-04 04:20:00|59.5|59.2|59.41|59.11|59.5|59.2|59.37|59.07|100
1751603100000|2025-07-04 04:25:00|59.42|59.12|59.41|59.11|59.42|59.12|59.33|59.03|165
1751603400000|2025-07-04 04:30:00|59.4|59.1|59.29|58.99|59.42|59.12|59.25|58.95|103
1751603700000|2025-07-04 04:35:00|59.3|59|59.21|58.91|59.32|59.02|59.16|58.86|100
1751604000000|2025-07-04 04:40:00|59.19|58.89|59.18|58.88|59.21|58.91|59.13|58.83|162
1751604300000|2025-07-04 04:45:00|59.15|58.85|59.16|58.86|59.22|58.92|59.11|58.81|170
1751604600000|2025-07-04 04:50:00|59.17|58.87|59.04|58.74|59.21|58.91|59.02|58.72|155
1751604900000|2025-07-04 04:55:00|59.05|58.75|59.06|58.76|59.08|58.78|59.04|58.74|111
1751605200000|2025-07-04 05:00:00|59.05|58.75|59.15|58.85|59.19|58.89|59.04|58.74|81
1751605500000|2025-07-04 05:05:00|59.17|58.87|59.28|58.98|59.28|58.98|59.11|58.81|177
1751605800000|2025-07-04 05:10:00|59.29|58.99|59.25|58.95|59.31|59.01|59.23|58.93|171
1751606100000|2025-07-04 05:15:00|59.24|58.94|59.19|58.89|59.3|59|59.19|58.89|94
1751606400000|2025-07-04 05:20:00|59.18|58.88|59.1|58.8|59.19|58.89|59.09|58.79|120
1751606700000|2025-07-04 05:25:00|59.09|58.79|59.26|58.96|59.26|58.96|59.09|58.79|62
1751607000000|2025-07-04 05:30:00|59.25|58.95|59.37|59.07|59.38|59.08|59.25|58.95|97
1751607300000|2025-07-04 05:35:00|59.36|59.06|59.34|59.04|59.39|59.09|59.31|59.01|113
1751607600000|2025-07-04 05:40:00|59.33|59.03|59.37|59.07|59.39|59.09|59.32|59.02|127
1751607900000|2025-07-04 05:45:00|59.38|59.08|59.29|58.99|59.39|59.09|59.26|58.96|145
1751608200000|2025-07-04 05:50:00|59.3|59|59.28|58.98|59.3|59|59.25|58.95|149
1751608500000|2025-07-04 05:55:00|59.27|58.97|59.29|58.99|59.3|59|59.18|58.88|100
1751608800000|2025-07-04 06:00:00|59.28|58.98|59.03|58.73|59.28|58.98|59.01|58.71|152
1751609100000|2025-07-04 06:05:00|59.04|58.74|58.93|58.63|59.07|58.77|58.91|58.61|139
1751609400000|2025-07-04 06:10:00|58.92|58.62|58.83|58.53|58.93|58.63|58.81|58.51|140
1751609700000|2025-07-04 06:15:00|58.82|58.52|58.81|58.51|58.87|58.57|58.74|58.44|165
1751610000000|2025-07-04 06:20:00|58.8|58.5|58.76|58.46|58.81|58.51|58.75|58.45|113
1751610300000|2025-07-04 06:25:00|58.75|58.45|58.76|58.46|58.8|58.5|58.69|58.39|105
1751610600000|2025-07-04 06:30:00|58.74|58.44|58.92|58.62|58.95|58.65|58.74|58.44|181
1751610900000|2025-07-04 06:35:00|58.91|58.61|58.83|58.53|58.92|58.62|58.82|58.52|231
1751611200000|2025-07-04 06:40:00|58.82|58.52|58.81|58.51|58.84|58.54|58.8|58.5|84
1751611500000|2025-07-04 06:45:00|58.83|58.53|58.89|58.59|58.93|58.63|58.81|58.51|158
1751611800000|2025-07-04 06:50:00|58.9|58.6|58.82|58.52|58.91|58.61|58.8|58.5|126
1751612100000|2025-07-04 06:55:00|58.81|58.51|58.82|58.52|58.87|58.57|58.8|58.5|131
1751612400000|2025-07-04 07:00:00|58.81|58.51|58.93|58.63|58.94|58.64|58.81|58.51|119
1751612700000|2025-07-04 07:05:00|58.91|58.61|58.75|58.45|58.93|58.63|58.73|58.43|170
1751613000000|2025-07-04 07:10:00|58.73|58.43|58.56|58.26|58.75|58.45|58.56|58.26|151
1751613300000|2025-07-04 07:15:00|58.58|58.28|58.39|58.09|58.63|58.33|58.37|58.07|169
1751613600000|2025-07-04 07:20:00|58.4|58.1|58.43|58.13|58.5|58.2|58.39|58.09|154
1751613900000|2025-07-04 07:25:00|58.42|58.12|58.37|58.07|58.47|58.17|58.35|58.05|155
1751614200000|2025-07-04 07:30:00|58.35|58.05|58.24|57.94|58.4|58.1|58.11|57.81|176
1751614500000|2025-07-04 07:35:00|58.23|57.93|58.41|58.11|58.42|58.12|58.23|57.93|129
1751614800000|2025-07-04 07:40:00|58.4|58.1|58.34|58.04|58.44|58.14|58.31|58.01|113
1751615100000|2025-07-04 07:45:00|58.35|58.05|58.24|57.94|58.37|58.07|58.23|57.93|177
1751615400000|2025-07-04 07:50:00|58.23|57.93|58.2|57.9|58.26|57.96|58.14|57.84|140
1751615700000|2025-07-04 07:55:00|58.19|57.89|58.15|57.85|58.22|57.92|58.15|57.85|99
1751616000000|2025-07-04 08:00:00|58.14|57.84|58.1|57.8|58.16|57.86|58.06|57.76|142
1751616300000|2025-07-04 08:05:00|58.09|57.79|57.83|57.53|58.1|57.8|57.81|57.51|136
1751616600000|2025-07-04 08:10:00|57.84|57.54|57.66|57.36|57.86|57.56|57.65|57.35|205
1751616900000|2025-07-04 08:15:00|57.67|57.37|57.79|57.49|57.82|57.52|57.59|57.29|167
1751617200000|2025-07-04 08:20:00|57.8|57.5|58.01|57.71|58.03|57.73|57.79|57.49|95
1751617500000|2025-07-04 08:25:00|58|57.7|58.05|57.75|58.07|57.77|57.95|57.65|152
1751617800000|2025-07-04 08:30:00|58.04|57.74|58.15|57.85|58.17|57.87|58.03|57.73|126
1751618100000|2025-07-04 08:35:00|58.14|57.84|58.32|58.02|58.35|58.05|58.11|57.81|269
1751618400000|2025-07-04 08:40:00|58.31|58.01|58.31|58.01|58.36|58.06|58.24|57.94|247
1751618700000|2025-07-04 08:45:00|58.32|58.02|58.22|57.92|58.32|58.02|58.19|57.89|82
1751619000000|2025-07-04 08:50:00|58.21|57.91|58.2|57.9|58.25|57.95|58.17|57.87|177
1751619300000|2025-07-04 08:55:00|58.19|57.89|58.23|57.93|58.24|57.94|58.15|57.85|151
1751619600000|2025-07-04 09:00:00|58.22|57.92|58.38|58.08|58.4|58.1|58.21|57.91|235
1751619900000|2025-07-04 09:05:00|58.37|58.07|58.39|58.09|58.42|58.12|58.33|58.03|123
1751620200000|2025-07-04 09:10:00|58.4|58.1|58.38|58.08|58.41|58.11|58.36|58.06|199
1751620500000|2025-07-04 09:15:00|58.37|58.07|58.42|58.12|58.43|58.13|58.26|57.96|199
1751620800000|2025-07-04 09:20:00|58.41|58.11|58.43|58.13|58.43|58.13|58.37|58.07|91
1751621100000|2025-07-04 09:25:00|58.42|58.12|58.53|58.23|58.54|58.24|58.4|58.1|155
1751621400000|2025-07-04 09:30:00|58.51|58.21|58.49|58.19|58.54|58.24|58.48|58.18|167
1751621700000|2025-07-04 09:35:00|58.5|58.2|58.51|58.21|58.51|58.21|58.44|58.14|100
1751622000000|2025-07-04 09:40:00|58.5|58.2|58.56|58.26|58.56|58.26|58.5|58.2|17
1751622300000|2025-07-04 09:45:00|58.55|58.25|58.45|58.15|58.56|58.26|58.44|58.14|108
1751622600000|2025-07-04 09:50:00|58.43|58.13|58.35|58.05|58.45|58.15|58.35|58.05|176
1751622900000|2025-07-04 09:55:00|58.34|58.04|58.52|58.22|58.53|58.23|58.34|58.04|122
1751623200000|2025-07-04 10:00:00|58.51|58.21|58.56|58.26|58.61|58.31|58.49|58.19|157
1751623500000|2025-07-04 10:05:00|58.55|58.25|58.5|58.2|58.55|58.25|58.47|58.17|41
1751623800000|2025-07-04 10:10:00|58.49|58.19|58.4|58.1|58.5|58.2|58.38|58.08|94
1751624100000|2025-07-04 10:15:00|58.42|58.12|58.34|58.04|58.43|58.13|58.33|58.03|107
1751624400000|2025-07-04 10:20:00|58.33|58.03|58.33|58.03|58.35|58.05|58.29|57.99|107
1751624700000|2025-07-04 10:25:00|58.35|58.05|58.39|58.09|58.39|58.09|58.35|58.05|31
1751625000000|2025-07-04 10:30:00|58.38|58.08|58.35|58.05|58.39|58.09|58.32|58.02|62
1751625300000|2025-07-04 10:35:00|58.36|58.06|58.45|58.15|58.47|58.17|58.28|57.98|108
1751625600000|2025-07-04 10:40:00|58.44|58.14|58.27|57.97|58.45|58.15|58.26|57.96|184
1751625900000|2025-07-04 10:45:00|58.26|57.96|58.24|57.94|58.3|58|58.22|57.92|151
1751626200000|2025-07-04 10:50:00|58.23|57.93|58.29|57.99|58.31|58.01|58.22|57.92|112
1751626500000|2025-07-04 10:55:00|58.3|58|58.22|57.92|58.3|58|58.18|57.88|108
1751626800000|2025-07-04 11:00:00|58.23|57.93|58.24|57.94|58.28|57.98|58.21|57.91|99
1751627100000|2025-07-04 11:05:00|58.23|57.93|58.34|58.04|58.34|58.04|58.23|57.93|158
1751627400000|2025-07-04 11:10:00|58.35|58.05|58.32|58.02|58.42|58.12|58.3|58|174
1751627700000|2025-07-04 11:15:00|58.33|58.03|58.29|57.99|58.37|58.07|58.24|57.94|158
1751628000000|2025-07-04 11:20:00|58.28|57.98|58.42|58.12|58.42|58.12|58.28|57.98|181
1751628300000|2025-07-04 11:25:00|58.41|58.11|58.53|58.23|58.57|58.27|58.39|58.09|186
1751628600000|2025-07-04 11:30:00|58.52|58.22|58.46|58.16|58.56|58.26|58.45|58.15|160
1751628900000|2025-07-04 11:35:00|58.45|58.15|58.41|58.11|58.46|58.16|58.38|58.08|162
1751629200000|2025-07-04 11:40:00|58.42|58.12|58.39|58.09|58.45|58.15|58.39|58.09|171
1751629500000|2025-07-04 11:45:00|58.4|58.1|58.44|58.14|58.46|58.16|58.38|58.08|148
1751629800000|2025-07-04 11:50:00|58.43|58.13|58.34|58.04|58.45|58.15|58.3|58|154
1751630100000|2025-07-04 11:55:00|58.33|58.03|58.32|58.02|58.36|58.06|58.27|57.97|178
1751630400000|2025-07-04 12:00:00|58.33|58.03|58.33|58.03|58.39|58.09|58.28|57.98|107
1751630700000|2025-07-04 12:05:00|58.32|58.02|58.26|57.96|58.32|58.02|58.18|57.88|104
1751631000000|2025-07-04 12:10:00|58.27|57.97|58.34|58.04|58.34|58.04|58.26|57.96|98
1751631300000|2025-07-04 12:15:00|58.33|58.03|58.4|58.1|58.4|58.1|58.28|57.98|110
1751631600000|2025-07-04 12:20:00|58.36|58.06|58.39|58.09|58.4|58.1|58.32|58.02|114
1751631900000|2025-07-04 12:25:00|58.38|58.08|58.44|58.14|58.5|58.2|58.38|58.08|75
1751632200000|2025-07-04 12:30:00|58.43|58.13|58.42|58.12|58.43|58.13|58.36|58.06|58
1751632500000|2025-07-04 12:35:00|58.43|58.13|58.41|58.11|58.47|58.17|58.36|58.06|106
1751632800000|2025-07-04 12:40:00|58.4|58.1|58.3|58|58.41|58.11|58.29|57.99|122
1751633100000|2025-07-04 12:45:00|58.29|57.99|58.19|57.89|58.33|58.03|58.17|57.87|150
1751633400000|2025-07-04 12:50:00|58.18|57.88|58.19|57.89|58.19|57.89|58.07|57.77|130
1751633700000|2025-07-04 12:55:00|58.2|57.9|58.28|57.98|58.3|58|58.2|57.9|106
1751634000000|2025-07-04 13:00:00|58.27|57.97|58.29|57.99|58.37|58.07|58.26|57.96|214
1751634300000|2025-07-04 13:05:00|58.28|57.98|58.29|57.99|58.47|58.17|58.28|57.98|175
1751634600000|2025-07-04 13:10:00|58.28|57.98|58.1|57.8|58.3|58|58.08|57.78|227
1751634900000|2025-07-04 13:15:00|58.09|57.79|58.14|57.84|58.17|57.87|58.09|57.79|169
1751635200000|2025-07-04 13:20:00|58.12|57.82|57.99|57.69|58.2|57.9|57.99|57.69|137
1751635500000|2025-07-04 13:25:00|58|57.7|57.98|57.68|58.08|57.78|57.94|57.64|220
1751635800000|2025-07-04 13:30:00|57.97|57.67|58.05|57.75|58.07|57.77|57.88|57.58|246
1751636100000|2025-07-04 13:35:00|58.04|57.74|57.87|57.57|58.06|57.76|57.83|57.53|282
1751636400000|2025-07-04 13:40:00|57.88|57.58|57.89|57.59|57.96|57.66|57.81|57.51|274
1751636700000|2025-07-04 13:45:00|57.88|57.58|57.77|57.47|57.91|57.61|57.76|57.46|266
1751637000000|2025-07-04 13:50:00|57.78|57.48|57.87|57.57|58|57.7|57.73|57.43|331
1751637300000|2025-07-04 13:55:00|57.86|57.56|57.77|57.47|57.93|57.63|57.74|57.44|288
1751637600000|2025-07-04 14:00:00|57.76|57.46|57.7|57.4|57.85|57.55|57.7|57.4|357
1751637900000|2025-07-04 14:05:00|57.68|57.38|57.55|57.25|57.78|57.48|57.45|57.15|256
1751638200000|2025-07-04 14:10:00|57.54|57.24|57.51|57.21|57.62|57.32|57.37|57.07|267
1751638500000|2025-07-04 14:15:00|57.5|57.2|57.3|57|57.54|57.24|57.28|56.98|291
1751638800000|2025-07-04 14:20:00|57.27|56.97|57.69|57.39|57.7|57.4|57.2|56.9|369
1751639100000|2025-07-04 14:25:00|57.68|57.38|57.83|57.53|57.85|57.55|57.63|57.33|342
1751639400000|2025-07-04 14:30:00|57.82|57.52|57.68|57.38|57.83|57.53|57.66|57.36|258
1751639700000|2025-07-04 14:35:00|57.69|57.39|57.77|57.47|57.83|57.53|57.64|57.34|249
1751640000000|2025-07-04 14:40:00|57.75|57.45|57.84|57.54|57.85|57.55|57.72|57.42|202
1751640300000|2025-07-04 14:45:00|57.83|57.53|57.57|57.27|57.84|57.54|57.55|57.25|250
1751640600000|2025-07-04 14:50:00|57.56|57.26|57.65|57.35|57.69|57.39|57.56|57.26|326
1751640900000|2025-07-04 14:55:00|57.66|57.36|57.65|57.35|57.71|57.41|57.57|57.27|236
1751641200000|2025-07-04 15:00:00|57.64|57.34|57.65|57.35|57.71|57.41|57.61|57.31|230
1751641500000|2025-07-04 15:05:00|57.64|57.34|57.49|57.19|57.65|57.35|57.43|57.13|300
1751641800000|2025-07-04 15:10:00|57.48|57.18|57.42|57.12|57.51|57.21|57.39|57.09|305
1751642100000|2025-07-04 15:15:00|57.4|57.1|57.31|57.01|57.48|57.18|57.29|56.99|301
1751642400000|2025-07-04 15:20:00|57.3|57|57.43|57.13|57.53|57.23|57.25|56.95|315
1751642700000|2025-07-04 15:25:00|57.44|57.14|57.34|57.04|57.45|57.15|57.25|56.95|281
1751643000000|2025-07-04 15:30:00|57.35|57.05|57.24|56.94|57.4|57.1|57.19|56.89|306
1751643300000|2025-07-04 15:35:00|57.23|56.93|57.3|57|57.39|57.09|57.23|56.93|316
1751643600000|2025-07-04 15:40:00|57.29|56.99|57.36|57.06|57.44|57.14|57.25|56.95|322
1751643900000|2025-07-04 15:45:00|57.35|57.05|57.36|57.06|57.41|57.11|57.26|56.96|273
1751644200000|2025-07-04 15:50:00|57.33|57.03|57.34|57.04|57.39|57.09|57.24|56.94|226
1751644500000|2025-07-04 15:55:00|57.35|57.05|57.3|57|57.42|57.12|57.27|56.97|315
1751644800000|2025-07-04 16:00:00|57.29|56.99|57.04|56.74|57.38|57.08|57.01|56.71|314
1751645100000|2025-07-04 16:05:00|57.03|56.73|56.72|56.42|57.06|56.76|56.72|56.42|392
1751645400000|2025-07-04 16:10:00|56.73|56.43|56.67|56.37|56.88|56.58|56.6|56.3|357
1751645700000|2025-07-04 16:15:00|56.66|56.36|56.54|56.24|56.75|56.45|56.54|56.24|301
1751646000000|2025-07-04 16:20:00|56.55|56.25|56.71|56.41|56.73|56.43|56.47|56.17|360
1751646300000|2025-07-04 16:25:00|56.72|56.42|56.67|56.37|56.84|56.54|56.59|56.29|350
1751646600000|2025-07-04 16:30:00|56.66|56.36|56.56|56.26|56.66|56.36|56.46|56.16|295
1751646900000|2025-07-04 16:35:00|56.55|56.25|56.9|56.6|56.98|56.68|56.55|56.25|218
1751647200000|2025-07-04 16:40:00|56.89|56.59|56.79|56.49|56.89|56.59|56.73|56.43|141
1751647500000|2025-07-04 16:45:00|56.78|56.48|56.9|56.6|56.97|56.67|56.77|56.47|232
1751647800000|2025-07-04 16:50:00|56.89|56.59|56.81|56.51|56.89|56.59|56.77|56.47|61
1751648100000|2025-07-04 16:55:00|56.8|56.5|56.89|56.59|56.89|56.59|56.8|56.5|148
1751648400000|2025-07-04 17:00:00|56.88|56.58|57.04|56.74|57.06|56.76|56.82|56.52|202
1751648700000|2025-07-04 17:05:00|57.03|56.73|56.91|56.61|57.03|56.73|56.88|56.58|97
1751649000000|2025-07-04 17:10:00|56.9|56.6|56.88|56.58|56.98|56.68|56.87|56.57|98
1751649300000|2025-07-04 17:15:00|56.87|56.57|57.05|56.75|57.06|56.76|56.87|56.57|134
1751649600000|2025-07-04 17:20:00|57.06|56.76|56.93|56.63|57.06|56.76|56.92|56.62|71
1751649900000|2025-07-04 17:25:00|56.94|56.64|56.96|56.66|57|56.7|56.92|56.62|77
1751650200000|2025-07-04 17:30:00|56.97|56.67|56.96|56.66|56.99|56.69|56.87|56.57|94
1751650500000|2025-07-04 17:35:00|56.97|56.67|57.18|56.88|57.18|56.88|56.97|56.67|57
1751650800000|2025-07-04 17:40:00|57.17|56.87|57.14|56.84|57.23|56.93|57.14|56.84|81
1751651100000|2025-07-04 17:45:00|57.13|56.83|57.18|56.88|57.2|56.9|57.09|56.79|68
1751651400000|2025-07-04 17:50:00|57.17|56.87|57.24|56.94|57.27|56.97|57.14|56.84|76
1751651700000|2025-07-04 17:55:00|57.23|56.93|57.41|57.11|57.42|57.12|57.23|56.93|53
1751652000000|2025-07-04 18:00:00|57.4|57.1|57.38|57.08|57.4|57.1|57.33|57.03|124
1751652300000|2025-07-04 18:05:00|57.39|57.09|57.4|57.1|57.45|57.15|57.32|57.02|165
1751652600000|2025-07-04 18:10:00|57.41|57.11|57.23|56.93|57.41|57.11|57.23|56.93|194
1751652900000|2025-07-04 18:15:00|57.22|56.92|57.15|56.85|57.22|56.92|57.12|56.82|215
1751653200000|2025-07-04 18:20:00|57.16|56.86|57.18|56.88|57.26|56.96|57.15|56.85|164
1751653500000|2025-07-04 18:25:00|57.17|56.87|57.14|56.84|57.2|56.9|57.05|56.75|151
1751653800000|2025-07-04 18:30:00|57.15|56.85|57.27|56.97|57.32|57.02|57.13|56.83|216
1751654100000|2025-07-04 18:35:00|57.26|56.96|57.35|57.05|57.35|57.05|57.25|56.95|84
1751654400000|2025-07-04 18:40:00|57.36|57.06|57.31|57.01|57.38|57.08|57.3|57|156
1751654700000|2025-07-04 18:45:00|57.3|57|57.13|56.83|57.37|57.07|57.13|56.83|170
1751655000000|2025-07-04 18:50:00|57.12|56.82|57.05|56.75|57.2|56.9|57.05|56.75|85
1751655300000|2025-07-04 18:55:00|57.04|56.74|56.9|56.6|57.05|56.75|56.89|56.59|105
1751655600000|2025-07-04 19:00:00|56.89|56.59|56.9|56.6|56.93|56.63|56.85|56.55|101
1751655900000|2025-07-04 19:05:00|56.91|56.61|56.95|56.65|56.96|56.66|56.9|56.6|91
1751656200000|2025-07-04 19:10:00|56.94|56.64|57.04|56.74|57.04|56.74|56.94|56.64|99
1751656500000|2025-07-04 19:15:00|57.03|56.73|56.96|56.66|57.04|56.74|56.95|56.65|114
1751656800000|2025-07-04 19:20:00|56.95|56.65|56.77|56.47|56.95|56.65|56.77|56.47|84
1751657100000|2025-07-04 19:25:00|56.76|56.46|56.73|56.43|56.82|56.52|56.73|56.43|84
1751657400000|2025-07-04 19:30:00|56.74|56.44|56.85|56.55|56.86|56.56|56.73|56.43|69
1751657700000|2025-07-04 19:35:00|56.84|56.54|56.89|56.59|56.91|56.61|56.84|56.54|56
1751658000000|2025-07-04 19:40:00|56.88|56.58|56.94|56.64|56.95|56.65|56.87|56.57|88
1751658300000|2025-07-04 19:45:00|56.93|56.63|56.88|56.58|56.94|56.64|56.88|56.58|93
1751658600000|2025-07-04 19:50:00|56.89|56.59|56.84|56.54|56.89|56.59|56.84|56.54|85
1751658900000|2025-07-04 19:55:00|56.85|56.55|56.83|56.53|56.85|56.55|56.82|56.52|54
1751659200000|2025-07-04 20:00:00|56.82|56.52|56.85|56.55|56.87|56.57|56.75|56.45|71
1751659500000|2025-07-04 20:05:00|56.84|56.54|56.97|56.67|56.97|56.67|56.84|56.54|105
1751659800000|2025-07-04 20:10:00|56.96|56.66|57.06|56.76|57.07|56.77|56.92|56.62|67
1751660100000|2025-07-04 20:15:00|57.05|56.75|57.07|56.77|57.1|56.8|57.04|56.74|113
1751660400000|2025-07-04 20:20:00|57.08|56.78|57.08|56.78|57.13|56.83|57|56.7|73
1751660700000|2025-07-04 20:25:00|57.07|56.77|57.67|56.27|57.68|56.78|57.07|56.22|47
1751661000000|2025-07-04 20:30:00|57.68|56.28|57.75|56.35|57.78|56.38|57.67|56.27|48
1751661300000|2025-07-04 20:35:00|57.76|56.36|57.69|56.29|57.78|56.38|57.68|56.28|48
1751661600000|2025-07-04 20:40:00|57.68|56.28|57.75|56.35|57.77|56.37|57.68|56.28|48
1751661900000|2025-07-04 20:45:00|57.76|56.36|57.73|56.33|57.77|56.37|57.71|56.31|54
1751662200000|2025-07-04 20:50:00|57.74|56.34|57.76|56.36|57.77|56.37|57.73|56.33|25
1751662500000|2025-07-04 20:55:00|57.75|56.35|57.73|56.33|57.75|56.35|57.7|56.3|37
1751698800000|2025-07-05 07:00:00|58.93|57.53|58.97|57.57|58.98|57.58|58.93|57.53|38
1751699100000|2025-07-05 07:05:00|58.98|57.58|58.98|57.58|59.06|57.66|58.96|57.56|33
1751699400000|2025-07-05 07:10:00|58.97|57.57|58.93|57.53|58.98|57.58|58.9|57.5|38
1751699700000|2025-07-05 07:15:00|58.92|57.52|58.89|57.49|58.92|57.52|58.82|57.42|50
1751700000000|2025-07-05 07:20:00|58.9|57.5|58.95|57.55|58.96|57.56|58.88|57.48|18
1751700300000|2025-07-05 07:25:00|58.93|57.53|58.86|57.46|58.93|57.53|58.83|57.43|58
1751700600000|2025-07-05 07:30:00|58.85|57.45|58.7|57.3|58.85|57.45|58.69|57.29|46
1751700900000|2025-07-05 07:35:00|58.69|57.29|58.63|57.23|58.7|57.3|58.63|57.23|25
1751701200000|2025-07-05 07:40:00|58.62|57.22|58.63|57.23|58.65|57.25|58.61|57.21|63
1751701500000|2025-07-05 07:45:00|58.62|57.22|58.65|57.25|58.66|57.26|58.61|57.21|12
1751701800000|2025-07-05 07:50:00|58.66|57.26|58.58|57.18|58.66|57.26|58.58|57.18|13
1751702100000|2025-07-05 07:55:00|58.59|57.19|58.65|57.25|58.65|57.25|58.56|57.16|28
1751702400000|2025-07-05 08:00:00|58.64|57.24|58.49|57.09|58.64|57.24|58.47|57.07|39
1751702700000|2025-07-05 08:05:00|58.48|57.08|58.57|57.17|58.59|57.19|58.47|57.07|101
1751703000000|2025-07-05 08:10:00|58.56|57.16|58.59|57.19|58.62|57.22|58.55|57.15|41
1751703300000|2025-07-05 08:15:00|58.6|57.2|58.5|57.1|58.6|57.2|58.5|57.1|32
1751703600000|2025-07-05 08:20:00|58.49|57.09|58.47|57.07|58.53|57.13|58.47|57.07|34
1751703900000|2025-07-05 08:25:00|58.48|57.08|58.41|57.01|58.48|57.08|58.41|57.01|63
1751704200000|2025-07-05 08:30:00|58.42|57.02|58.3|56.9|58.44|57.04|58.3|56.9|28
1751704500000|2025-07-05 08:35:00|58.29|56.89|58|56.6|58.29|56.89|57.91|56.51|90
1751704800000|2025-07-05 08:40:00|57.99|56.59|57.96|56.56|58.03|56.63|57.93|56.53|41
1751705100000|2025-07-05 08:45:00|57.97|56.57|57.91|56.51|57.98|56.58|57.88|56.48|45
1751705400000|2025-07-05 08:50:00|57.92|56.52|58.01|56.61|58.02|56.62|57.92|56.52|44
1751705700000|2025-07-05 08:55:00|58|56.6|58.05|56.65|58.07|56.67|57.97|56.57|51
1751706000000|2025-07-05 09:00:00|58.06|56.66|57.98|56.58|58.06|56.66|57.97|56.57|47
1751706300000|2025-07-05 09:05:00|57.97|56.57|57.86|56.46|57.97|56.57|57.84|56.44|52
1751706600000|2025-07-05 09:10:00|57.87|56.47|57.87|56.47|57.91|56.51|57.85|56.45|71
1751706900000|2025-07-05 09:15:00|57.86|56.46|57.83|56.43|57.9|56.5|57.83|56.43|68
1751707200000|2025-07-05 09:20:00|57.84|56.44|57.84|56.44|57.9|56.5|57.83|56.43|37
1751707500000|2025-07-05 09:25:00|57.83|56.43|57.88|56.48|57.91|56.51|57.79|56.39|48
1751707800000|2025-07-05 09:30:00|57.87|56.47|57.99|56.59|57.99|56.59|57.84|56.44|62
1751708100000|2025-07-05 09:35:00|57.98|56.58|57.95|56.55|58.03|56.63|57.91|56.51|46
1751708400000|2025-07-05 09:40:00|57.94|56.54|58|56.6|58.01|56.61|57.94|56.54|49
1751708700000|2025-07-05 09:45:00|57.99|56.59|58.22|56.82|58.24|56.84|57.99|56.59|90
1751709000000|2025-07-05 09:50:00|58.23|56.83|58.2|56.8|58.23|56.83|58.17|56.77|72
1751709300000|2025-07-05 09:55:00|58.21|56.81|58.25|56.85|58.27|56.87|58.21|56.81|36
1751709600000|2025-07-05 10:00:00|58.24|56.84|58.2|56.8|58.26|56.86|58.2|56.8|43
1751709900000|2025-07-05 10:05:00|58.21|56.81|58.21|56.81|58.27|56.87|58.17|56.77|33
1751710200000|2025-07-05 10:10:00|58.22|56.82|58.2|56.8|58.25|56.85|58.17|56.77|57
1751710500000|2025-07-05 10:15:00|58.21|56.81|58.22|56.82|58.24|56.84|58.17|56.77|40
1751710800000|2025-07-05 10:20:00|58.23|56.83|58.27|56.87|58.28|56.88|58.23|56.83|23
1751711100000|2025-07-05 10:25:00|58.26|56.86|58.24|56.84|58.26|56.86|58.24|56.84|45
1751711400000|2025-07-05 10:30:00|58.25|56.85|58.14|56.74|58.27|56.87|58.13|56.73|55
1751711700000|2025-07-05 10:35:00|58.15|56.75|58.12|56.72|58.16|56.76|58.12|56.72|42
1751712000000|2025-07-05 10:40:00|58.13|56.73|58.19|56.79|58.21|56.81|58.12|56.72|48
1751712300000|2025-07-05 10:45:00|58.2|56.8|58.19|56.79|58.24|56.84|58.19|56.79|20
1751712600000|2025-07-05 10:50:00|58.2|56.8|58.07|56.67|58.2|56.8|58.07|56.67|22
1751712900000|2025-07-05 10:55:00|58.08|56.68|58.05|56.65|58.1|56.7|58.03|56.63|18
1751713200000|2025-07-05 11:00:00|58.06|56.66|58.13|56.73|58.14|56.74|58.05|56.65|28
1751713500000|2025-07-05 11:05:00|58.14|56.74|58.17|56.77|58.17|56.77|58.13|56.73|22
1751713800000|2025-07-05 11:10:00|58.18|56.78|58.2|56.8|58.24|56.84|58.17|56.77|16
1751714100000|2025-07-05 11:15:00|58.19|56.79|58.27|56.87|58.32|56.92|58.18|56.78|32
1751714400000|2025-07-05 11:20:00|58.28|56.88|58.36|56.96|58.36|56.96|58.28|56.88|27
1751714700000|2025-07-05 11:25:00|58.37|56.97|58.36|56.96|58.37|56.97|58.35|56.95|16
1751715000000|2025-07-05 11:30:00|58.37|56.97|58.37|56.97|58.39|56.99|58.36|56.96|21
1751715300000|2025-07-05 11:35:00|58.38|56.98|58.38|56.98|58.39|56.99|58.35|56.95|25
1751715600000|2025-07-05 11:40:00|58.37|56.97|58.31|56.91|58.37|56.97|58.31|56.91|35
1751715900000|2025-07-05 11:45:00|58.32|56.92|58.32|56.92|58.33|56.93|58.28|56.88|42
1751716200000|2025-07-05 11:50:00|58.31|56.91|58.24|56.84|58.31|56.91|58.22|56.82|24
1751716500000|2025-07-05 11:55:00|58.23|56.83|58.21|56.81|58.24|56.84|58.21|56.81|9
1751716800000|2025-07-05 12:00:00|58.22|56.82|58.07|56.67|58.23|56.83|58.02|56.62|40
1751717100000|2025-07-05 12:05:00|58.08|56.68|58.12|56.72|58.15|56.75|58.05|56.65|64
1751717400000|2025-07-05 12:10:00|58.13|56.73|58.14|56.74|58.15|56.75|58.11|56.71|24
1751717700000|2025-07-05 12:15:00|58.13|56.73|58.11|56.71|58.19|56.79|58.11|56.71|51
1751718000000|2025-07-05 12:20:00|58.12|56.72|57.96|56.56|58.12|56.72|57.96|56.56|78
1751718300000|2025-07-05 12:25:00|57.97|56.57|57.99|56.59|58|56.6|57.94|56.54|41
1751718600000|2025-07-05 12:30:00|58.01|56.61|57.95|56.55|58.04|56.64|57.95|56.55|34
1751718900000|2025-07-05 12:35:00|57.94|56.54|57.98|56.58|57.98|56.58|57.85|56.45|74
1751719200000|2025-07-05 12:40:00|57.97|56.57|58.08|56.68|58.08|56.68|57.94|56.54|46
1751719500000|2025-07-05 12:45:00|58.09|56.69|58.13|56.73|58.16|56.76|58.02|56.62|44
1751719800000|2025-07-05 12:50:00|58.12|56.72|58.14|56.74|58.18|56.78|58.12|56.72|62
1751720100000|2025-07-05 12:55:00|58.15|56.75|58.16|56.76|58.17|56.77|58.14|56.74|20
1751720400000|2025-07-05 13:00:00|58.17|56.77|58.13|56.73|58.2|56.8|58.12|56.72|36
1751720700000|2025-07-05 13:05:00|58.14|56.74|58.16|56.76|58.18|56.78|58.12|56.72|92
1751721000000|2025-07-05 13:10:00|58.17|56.77|58.09|56.69|58.17|56.77|58.04|56.64|55
1751721300000|2025-07-05 13:15:00|58.08|56.68|58.09|56.69|58.11|56.71|58.08|56.68|19
1751721600000|2025-07-05 13:20:00|58.1|56.7|58.25|56.85|58.25|56.85|58.1|56.7|72
1751721900000|2025-07-05 13:25:00|58.26|56.86|58.21|56.81|58.33|56.93|58.21|56.81|39
1751722200000|2025-07-05 13:30:00|58.22|56.82|58.03|56.63|58.22|56.82|58.01|56.61|63
1751722500000|2025-07-05 13:35:00|58.02|56.62|58.01|56.61|58.02|56.62|57.97|56.57|30
1751722800000|2025-07-05 13:40:00|58|56.6|58.1|56.7|58.1|56.7|58|56.6|26
1751723100000|2025-07-05 13:45:00|58.11|56.71|58.05|56.65|58.11|56.71|58|56.6|51
1751723400000|2025-07-05 13:50:00|58.06|56.66|57.97|56.57|58.07|56.67|57.97|56.57|29
1751723700000|2025-07-05 13:55:00|57.96|56.56|57.98|56.58|58.01|56.61|57.96|56.56|25
1751724000000|2025-07-05 14:00:00|57.99|56.59|58.02|56.62|58.04|56.64|57.99|56.59|34
1751724300000|2025-07-05 14:05:00|58.03|56.63|57.93|56.53|58.08|56.68|57.93|56.53|50
1751724600000|2025-07-05 14:10:00|57.92|56.52|58|56.6|58.02|56.62|57.88|56.48|148
1751724900000|2025-07-05 14:15:00|58.01|56.61|58.07|56.67|58.15|56.75|57.99|56.59|39
1751725200000|2025-07-05 14:20:00|58.08|56.68|58.12|56.72|58.15|56.75|58.01|56.61|49
1751725500000|2025-07-05 14:25:00|58.11|56.71|58.14|56.74|58.14|56.74|58.1|56.7|39
1751725800000|2025-07-05 14:30:00|58.13|56.73|58.13|56.73|58.2|56.8|58.02|56.62|61
1751726100000|2025-07-05 14:35:00|58.14|56.74|58.21|56.81|58.24|56.84|58.13|56.73|48
1751726400000|2025-07-05 14:40:00|58.2|56.8|58.09|56.69|58.2|56.8|58.09|56.69|30
1751726700000|2025-07-05 14:45:00|58.1|56.7|58.1|56.7|58.1|56.7|58.03|56.63|61
1751727000000|2025-07-05 14:50:00|58.09|56.69|58.25|56.85|58.25|56.85|58.09|56.69|73
1751727300000|2025-07-05 14:55:00|58.27|56.87|58.27|56.87|58.29|56.89|58.22|56.82|32
1751727600000|2025-07-05 15:00:00|58.26|56.86|58.27|56.87|58.29|56.89|58.21|56.81|30
1751727900000|2025-07-05 15:05:00|58.28|56.88|58.27|56.87|58.33|56.93|58.26|56.86|42
1751728200000|2025-07-05 15:10:00|58.26|56.86|58.25|56.85|58.28|56.88|58.24|56.84|22
1751728500000|2025-07-05 15:15:00|58.24|56.84|58.25|56.85|58.25|56.85|58.16|56.76|46
1751728800000|2025-07-05 15:20:00|58.26|56.86|58.29|56.89|58.31|56.91|58.21|56.81|86
1751729100000|2025-07-05 15:25:00|58.28|56.88|58.21|56.81|58.28|56.88|58.19|56.79|49
1751729400000|2025-07-05 15:30:00|58.24|56.84|58.22|56.82|58.34|56.94|58.21|56.81|46
1751729700000|2025-07-05 15:35:00|58.21|56.81|58.24|56.84|58.28|56.88|58.18|56.78|47
1751730000000|2025-07-05 15:40:00|58.23|56.83|58.23|56.83|58.24|56.84|58.18|56.78|50
1751730300000|2025-07-05 15:45:00|58.24|56.84|58.16|56.76|58.26|56.86|58.14|56.74|54
1751730600000|2025-07-05 15:50:00|58.15|56.75|58.29|56.89|58.31|56.91|58.14|56.74|85
1751730900000|2025-07-05 15:55:00|58.28|56.88|58.28|56.88|58.3|56.9|58.26|56.86|22
1751731200000|2025-07-05 16:00:00|58.29|56.89|58.33|56.93|58.33|56.93|58.26|56.86|55
1751731500000|2025-07-05 16:05:00|58.32|56.92|58.25|56.85|58.32|56.92|58.23|56.83|64
1751731800000|2025-07-05 16:10:00|58.26|56.86|58.34|56.94|58.37|56.97|58.23|56.83|64
1751732100000|2025-07-05 16:15:00|58.33|56.93|58.33|56.93|58.4|57|58.28|56.88|53
1751732400000|2025-07-05 16:20:00|58.32|56.92|58.23|56.83|58.36|56.96|58.2|56.8|65
1751732700000|2025-07-05 16:25:00|58.22|56.82|58.19|56.79|58.23|56.83|58.15|56.75|58
1751733000000|2025-07-05 16:30:00|58.2|56.8|58.04|56.64|58.23|56.83|58.04|56.64|69
1751733300000|2025-07-05 16:35:00|58.05|56.65|58.04|56.64|58.06|56.66|57.97|56.57|64
1751733600000|2025-07-05 16:40:00|58.03|56.63|58.06|56.66|58.09|56.69|57.98|56.58|82
1751733900000|2025-07-05 16:45:00|58.05|56.65|58.1|56.7|58.1|56.7|57.99|56.59|84
1751734200000|2025-07-05 16:50:00|58.09|56.69|58.11|56.71|58.13|56.73|58.07|56.67|66
1751734500000|2025-07-05 16:55:00|58.1|56.7|58.3|56.9|58.3|56.9|58.09|56.69|78
1751734800000|2025-07-05 17:00:00|58.29|56.89|58.3|56.9|58.44|57.04|58.22|56.82|93
1751735100000|2025-07-05 17:05:00|58.29|56.89|58.31|56.91|58.35|56.95|58.27|56.87|91
1751735400000|2025-07-05 17:10:00|58.3|56.9|58.23|56.83|58.3|56.9|58.16|56.76|118
1751735700000|2025-07-05 17:15:00|58.22|56.82|58.2|56.8|58.34|56.94|58.2|56.8|128
1751736000000|2025-07-05 17:20:00|58.19|56.79|58.08|56.68|58.19|56.79|58.05|56.65|85
1751736300000|2025-07-05 17:25:00|58.09|56.69|58.12|56.72|58.16|56.76|58|56.6|68
1751736600000|2025-07-05 17:30:00|58.11|56.71|58.09|56.69|58.13|56.73|58.03|56.63|85
1751736900000|2025-07-05 17:35:00|58.08|56.68|58.07|56.67|58.13|56.73|58.04|56.64|53
1751737200000|2025-07-05 17:40:00|58.08|56.68|58.15|56.75|58.19|56.79|58.05|56.65|44
1751737500000|2025-07-05 17:45:00|58.14|56.74|58.12|56.72|58.16|56.76|58.06|56.66|56
1751737800000|2025-07-05 17:50:00|58.13|56.73|58.23|56.83|58.26|56.86|58.13|56.73|70
1751738100000|2025-07-05 17:55:00|58.22|56.82|58.24|56.84|58.26|56.86|58.21|56.81|45
1751738400000|2025-07-05 18:00:00|58.23|56.83|58.11|56.71|58.25|56.85|58.11|56.71|45
1751738700000|2025-07-05 18:05:00|58.1|56.7|58.01|56.61|58.1|56.7|57.97|56.57|59
1751739000000|2025-07-05 18:10:00|58.02|56.62|57.99|56.59|58.03|56.63|57.98|56.58|36
1751739300000|2025-07-05 18:15:00|58|56.6|57.87|56.47|58.02|56.62|57.82|56.42|58
1751739600000|2025-07-05 18:20:00|57.86|56.46|57.8|56.4|57.92|56.52|57.77|56.37|100
1751739900000|2025-07-05 18:25:00|57.81|56.41|57.85|56.45|57.86|56.46|57.8|56.4|53
1751740200000|2025-07-05 18:30:00|57.84|56.44|57.83|56.43|57.89|56.49|57.79|56.39|76
1751740500000|2025-07-05 18:35:00|57.82|56.42|57.89|56.49|57.93|56.53|57.78|56.38|98
1751740800000|2025-07-05 18:40:00|57.9|56.5|57.95|56.55|57.96|56.56|57.9|56.5|52
1751741100000|2025-07-05 18:45:00|57.96|56.56|57.88|56.48|58.02|56.62|57.88|56.48|68
1751741400000|2025-07-05 18:50:00|57.89|56.49|57.88|56.48|57.96|56.56|57.85|56.45|74
1751741700000|2025-07-05 18:55:00|57.89|56.49|57.88|56.48|57.91|56.51|57.83|56.43|36
1751742000000|2025-07-05 19:00:00|57.87|56.47|57.8|56.4|57.89|56.49|57.79|56.39|74
1751742300000|2025-07-05 19:05:00|57.81|56.41|57.77|56.37|57.84|56.44|57.77|56.37|63
1751742600000|2025-07-05 19:10:00|57.78|56.38|57.75|56.35|57.82|56.42|57.71|56.31|36
1751742900000|2025-07-05 19:15:00|57.74|56.34|57.86|56.46|57.89|56.49|57.72|56.32|55
1751743200000|2025-07-05 19:20:00|57.87|56.47|57.96|56.56|57.96|56.56|57.85|56.45|31
1751743500000|2025-07-05 19:25:00|57.95|56.55|57.96|56.56|57.97|56.57|57.94|56.54|42
1751743800000|2025-07-05 19:30:00|57.97|56.57|57.95|56.55|57.98|56.58|57.91|56.51|56
1751744100000|2025-07-05 19:35:00|57.94|56.54|57.96|56.56|57.97|56.57|57.92|56.52|79
1751744400000|2025-07-05 19:40:00|57.97|56.57|57.97|56.57|57.99|56.59|57.96|56.56|33
1751744700000|2025-07-05 19:45:00|57.98|56.58|58.1|56.7|58.1|56.7|57.98|56.58|40
1751745000000|2025-07-05 19:50:00|58.09|56.69|58.06|56.66|58.12|56.72|58.04|56.64|29
1751745300000|2025-07-05 19:55:00|58.07|56.67|58.09|56.69|58.09|56.69|58.05|56.65|35
1751745600000|2025-07-05 20:00:00|58.08|56.68|58.1|56.7|58.11|56.71|58.06|56.66|51
1751745900000|2025-07-05 20:05:00|58.11|56.71|58.01|56.61|58.15|56.75|58|56.6|73
1751746200000|2025-07-05 20:10:00|58|56.6|58.01|56.61|58.04|56.64|58|56.6|54
1751746500000|2025-07-05 20:15:00|58.02|56.62|58.03|56.63|58.06|56.66|58.02|56.62|24
1751746800000|2025-07-05 20:20:00|58.01|56.61|57.93|56.53|58.03|56.63|57.93|56.53|37
1751747100000|2025-07-05 20:25:00|57.92|56.52|57.89|56.49|57.94|56.54|57.87|56.47|48
1751747400000|2025-07-05 20:30:00|57.9|56.5|57.96|56.56|58|56.6|57.9|56.5|45
1751747700000|2025-07-05 20:35:00|57.95|56.55|57.98|56.58|58.03|56.63|57.94|56.54|56
1751748000000|2025-07-05 20:40:00|57.99|56.59|58.05|56.65|58.05|56.65|57.99|56.59|27
1751748300000|2025-07-05 20:45:00|58.06|56.66|58.14|56.74|58.14|56.74|58.05|56.65|47
1751748600000|2025-07-05 20:50:00|58.15|56.75|58.21|56.81|58.24|56.84|58.14|56.74|54
1751748900000|2025-07-05 20:55:00|58.2|56.8|58.22|56.82|58.22|56.82|58.17|56.77|62
1751749200000|2025-07-05 21:00:00|58.21|56.81|58.17|56.77|58.22|56.82|58.17|56.77|33
1751749500000|2025-07-05 21:05:00|58.16|56.76|58.13|56.73|58.2|56.8|58.13|56.73|40
1751749800000|2025-07-05 21:10:00|58.12|56.72|58.04|56.64|58.13|56.73|58.04|56.64|47
1751750100000|2025-07-05 21:15:00|58.05|56.65|58.1|56.7|58.1|56.7|58.04|56.64|52
1751750400000|2025-07-05 21:20:00|58.11|56.71|58.19|56.79|58.19|56.79|58.09|56.69|33
1751750700000|2025-07-05 21:25:00|58.18|56.78|58.14|56.74|58.22|56.82|58.13|56.73|23
1751751000000|2025-07-05 21:30:00|58.13|56.73|58.19|56.79|58.23|56.83|58.13|56.73|25
1751751300000|2025-07-05 21:35:00|58.2|56.8|58.19|56.79|58.2|56.8|58.17|56.77|18
1751751600000|2025-07-05 21:40:00|58.2|56.8|58.23|56.83|58.23|56.83|58.2|56.8|58
1751751900000|2025-07-05 21:45:00|58.24|56.84|58.26|56.86|58.3|56.9|58.24|56.84|38
1751752200000|2025-07-05 21:50:00|58.27|56.87|58.21|56.81|58.27|56.87|58.21|56.81|29
1751752500000|2025-07-05 21:55:00|58.22|56.82|58.22|56.82|58.25|56.85|58.2|56.8|25
1751752800000|2025-07-05 22:00:00|58.21|56.81|58.18|56.78|58.22|56.82|58.13|56.73|84
1751753100000|2025-07-05 22:05:00|58.17|56.77|58.13|56.73|58.2|56.8|58.11|56.71|63
1751753400000|2025-07-05 22:10:00|58.12|56.72|58.09|56.69|58.13|56.73|58.06|56.66|58
1751753700000|2025-07-05 22:15:00|58.08|56.68|58.16|56.76|58.17|56.77|58.07|56.67|59
1751754000000|2025-07-05 22:20:00|58.17|56.77|58.13|56.73|58.19|56.79|58.13|56.73|66
1751754300000|2025-07-05 22:25:00|58.12|56.72|58.16|56.76|58.16|56.76|58.11|56.71|30
1751754600000|2025-07-05 22:30:00|58.17|56.77|58.15|56.75|58.17|56.77|58.1|56.7|22
1751754900000|2025-07-05 22:35:00|58.14|56.74|58.08|56.68|58.14|56.74|58.08|56.68|76
1751755200000|2025-07-05 22:40:00|58.09|56.69|58.22|56.82|58.25|56.85|58.09|56.69|62
1751755500000|2025-07-05 22:45:00|58.21|56.81|58.25|56.85|58.31|56.91|58.21|56.81|74
1751755800000|2025-07-05 22:50:00|58.24|56.84|58.28|56.88|58.28|56.88|58.22|56.82|62
1751756100000|2025-07-05 22:55:00|58.29|56.89|58.32|56.92|58.33|56.93|58.28|56.88|40
1751756400000|2025-07-05 23:00:00|58.31|56.91|58.35|56.95|58.35|56.95|58.3|56.9|55
1751756700000|2025-07-05 23:05:00|58.34|56.94|58.33|56.93|58.36|56.96|58.32|56.92|32
1751757000000|2025-07-05 23:10:00|58.34|56.94|58.36|56.96|58.37|56.97|58.33|56.93|29
1751757300000|2025-07-05 23:15:00|58.37|56.97|58.3|56.9|58.37|56.97|58.25|56.85|33
1751757600000|2025-07-05 23:20:00|58.31|56.91|58.31|56.91|58.34|56.94|58.3|56.9|25
1751757900000|2025-07-05 23:25:00|58.32|56.92|58.32|56.92|58.33|56.93|58.29|56.89|12
1751758200000|2025-07-05 23:30:00|58.33|56.93|58.3|56.9|58.38|56.98|58.3|56.9|33
1751758500000|2025-07-05 23:35:00|58.29|56.89|58.27|56.87|58.3|56.9|58.27|56.87|37
1751758800000|2025-07-05 23:40:00|58.26|56.86|58.29|56.89|58.3|56.9|58.26|56.86|32
1751759100000|2025-07-05 23:45:00|58.28|56.88|58.33|56.93|58.36|56.96|58.28|56.88|44
1751759400000|2025-07-05 23:50:00|58.34|56.94|58.26|56.86|58.34|56.94|58.24|56.84|42
1751759700000|2025-07-05 23:55:00|58.25|56.85|58.27|56.87|58.28|56.88|58.24|56.84|50
1751760000000|2025-07-06 00:00:00|58.28|56.88|58.2|56.8|58.29|56.89|58.19|56.79|49
1751760300000|2025-07-06 00:05:00|58.19|56.79|58.19|56.79|58.21|56.81|58.18|56.78|19
1751760600000|2025-07-06 00:10:00|58.2|56.8|58.14|56.74|58.2|56.8|58.11|56.71|65
1751760900000|2025-07-06 00:15:00|58.13|56.73|58.13|56.73|58.13|56.73|58.08|56.68|22
1751761200000|2025-07-06 00:20:00|58.14|56.74|58.1|56.7|58.18|56.78|58.08|56.68|29
1751761500000|2025-07-06 00:25:00|58.09|56.69|58.16|56.76|58.17|56.77|58.09|56.69|18
1751761800000|2025-07-06 00:30:00|58.15|56.75|58.05|56.65|58.15|56.75|58.03|56.63|53
1751762100000|2025-07-06 00:35:00|58.06|56.66|58.05|56.65|58.06|56.66|58.03|56.63|16
1751762400000|2025-07-06 00:40:00|58.06|56.66|58.13|56.73|58.14|56.74|58.06|56.66|23
1751762700000|2025-07-06 00:45:00|58.14|56.74|58.05|56.65|58.14|56.74|58.02|56.62|35
1751763000000|2025-07-06 00:50:00|58.06|56.66|58.14|56.74|58.15|56.75|58.05|56.65|57
1751763300000|2025-07-06 00:55:00|58.15|56.75|58.19|56.79|58.21|56.81|58.12|56.72|21
1751763600000|2025-07-06 01:00:00|58.18|56.78|58.11|56.71|58.19|56.79|58.11|56.71|20
1751763900000|2025-07-06 01:05:00|58.1|56.7|58.06|56.66|58.11|56.71|58.03|56.63|25
1751764200000|2025-07-06 01:10:00|58.05|56.65|58.02|56.62|58.05|56.65|58.02|56.62|14
1751764500000|2025-07-06 01:15:00|58.01|56.61|57.97|56.57|58.01|56.61|57.96|56.56|44
1751764800000|2025-07-06 01:20:00|57.96|56.56|57.95|56.55|57.97|56.57|57.93|56.53|36
1751765100000|2025-07-06 01:25:00|57.94|56.54|57.92|56.52|57.97|56.57|57.92|56.52|22
1751765400000|2025-07-06 01:30:00|57.91|56.51|57.93|56.53|57.95|56.55|57.89|56.49|19
1751765700000|2025-07-06 01:35:00|57.92|56.52|57.99|56.59|57.99|56.59|57.92|56.52|35
1751766000000|2025-07-06 01:40:00|58|56.6|58|56.6|58.03|56.63|57.99|56.59|37
1751766300000|2025-07-06 01:45:00|58.01|56.61|57.98|56.58|58.01|56.61|57.96|56.56|58
1751766600000|2025-07-06 01:50:00|57.99|56.59|57.97|56.57|58|56.6|57.95|56.55|63
1751766900000|2025-07-06 01:55:00|57.96|56.56|58.03|56.63|58.03|56.63|57.95|56.55|60
1751767200000|2025-07-06 02:00:00|58.02|56.62|58.11|56.71|58.11|56.71|57.98|56.58|42
1751767500000|2025-07-06 02:05:00|58.1|56.7|58.13|56.73|58.14|56.74|58.1|56.7|61
1751767800000|2025-07-06 02:10:00|58.12|56.72|58.13|56.73|58.15|56.75|58.09|56.69|61
1751768100000|2025-07-06 02:15:00|58.14|56.74|58.05|56.65|58.15|56.75|58.05|56.65|71
1751768400000|2025-07-06 02:20:00|58.04|56.64|58.05|56.65|58.07|56.67|58|56.6|56
1751768700000|2025-07-06 02:25:00|58.06|56.66|58|56.6|58.08|56.68|57.98|56.58|29
1751769000000|2025-07-06 02:30:00|57.99|56.59|57.98|56.58|58.01|56.61|57.96|56.56|46
1751769300000|2025-07-06 02:35:00|57.97|56.57|57.96|56.56|57.97|56.57|57.94|56.54|24
1751769600000|2025-07-06 02:40:00|57.95|56.55|57.98|56.58|57.98|56.58|57.93|56.53|50
1751769900000|2025-07-06 02:45:00|57.97|56.57|57.95|56.55|58|56.6|57.94|56.54|57
1751770200000|2025-07-06 02:50:00|57.94|56.54|57.91|56.51|57.95|56.55|57.91|56.51|70
1751770500000|2025-07-06 02:55:00|57.92|56.52|57.88|56.48|57.92|56.52|57.87|56.47|28
1751770800000|2025-07-06 03:00:00|57.87|56.47|57.86|56.46|57.92|56.52|57.85|56.45|76
1751771100000|2025-07-06 03:05:00|57.85|56.45|57.85|56.45|57.88|56.48|57.85|56.45|17
1751771400000|2025-07-06 03:10:00|57.83|56.43|57.87|56.47|57.87|56.47|57.83|56.43|11
1751771700000|2025-07-06 03:15:00|57.88|56.48|57.84|56.44|57.9|56.5|57.84|56.44|38
1751772000000|2025-07-06 03:20:00|57.85|56.45|57.83|56.43|57.85|56.45|57.8|56.4|20
1751772300000|2025-07-06 03:25:00|57.84|56.44|57.85|56.45|57.86|56.46|57.83|56.43|36
1751772600000|2025-07-06 03:30:00|57.86|56.46|57.87|56.47|57.88|56.48|57.83|56.43|61
1751772900000|2025-07-06 03:35:00|57.88|56.48|57.92|56.52|57.92|56.52|57.87|56.47|81
1751773200000|2025-07-06 03:40:00|57.91|56.51|57.92|56.52|57.92|56.52|57.9|56.5|60
1751773500000|2025-07-06 03:45:00|57.93|56.53|57.95|56.55|57.95|56.55|57.92|56.52|17
1751773800000|2025-07-06 03:50:00|57.96|56.56|58.1|56.7|58.11|56.71|57.94|56.54|91
1751774100000|2025-07-06 03:55:00|58.14|56.74|58.23|56.83|58.23|56.83|58.14|56.74|39
1751774400000|2025-07-06 04:00:00|58.24|56.84|58.36|56.96|58.36|56.96|58.21|56.81|33
1751774700000|2025-07-06 04:05:00|58.35|56.95|58.25|56.85|58.36|56.96|58.25|56.85|56
1751775000000|2025-07-06 04:10:00|58.26|56.86|58.25|56.85|58.3|56.9|58.24|56.84|41
1751775300000|2025-07-06 04:15:00|58.24|56.84|58.25|56.85|58.26|56.86|58.21|56.81|61
1751775600000|2025-07-06 04:20:00|58.24|56.84|58.19|56.79|58.25|56.85|58.19|56.79|9
1751775900000|2025-07-06 04:25:00|58.18|56.78|58.13|56.73|58.18|56.78|58.11|56.71|32
1751776200000|2025-07-06 04:30:00|58.12|56.72|58.14|56.74|58.14|56.74|58.08|56.68|26
1751776500000|2025-07-06 04:35:00|58.13|56.73|58.09|56.69|58.16|56.76|58.08|56.68|35
1751776800000|2025-07-06 04:40:00|58.08|56.68|58.12|56.72|58.12|56.72|58.07|56.67|19
1751777100000|2025-07-06 04:45:00|58.11|56.71|58.1|56.7|58.12|56.72|58.1|56.7|10
1751777400000|2025-07-06 04:50:00|58.09|56.69|58.02|56.62|58.09|56.69|58.01|56.61|19
1751777700000|2025-07-06 04:55:00|58.03|56.63|58.04|56.64|58.07|56.67|58.02|56.62|60
1751778000000|2025-07-06 05:00:00|58.05|56.65|58.04|56.64|58.05|56.65|58.02|56.62|7
1751778300000|2025-07-06 05:05:00|58.05|56.65|58.05|56.65|58.05|56.65|58|56.6|54
1751778600000|2025-07-06 05:10:00|58.04|56.64|58.02|56.62|58.06|56.66|58|56.6|107
1751778900000|2025-07-06 05:15:00|58|56.6|58.05|56.65|58.06|56.66|58|56.6|26
1751779200000|2025-07-06 05:20:00|58.06|56.66|58.09|56.69|58.11|56.71|58.05|56.65|40
1751779500000|2025-07-06 05:25:00|58.1|56.7|58.13|56.73|58.15|56.75|58.1|56.7|30
1751779800000|2025-07-06 05:30:00|58.14|56.74|58.15|56.75|58.16|56.76|58.11|56.71|41
1751780100000|2025-07-06 05:35:00|58.14|56.74|58.02|56.62|58.15|56.75|57.99|56.59|47
1751780400000|2025-07-06 05:40:00|58.01|56.61|58.02|56.62|58.02|56.62|57.99|56.59|60
1751780700000|2025-07-06 05:45:00|58.03|56.63|58.07|56.67|58.07|56.67|58.02|56.62|37
1751781000000|2025-07-06 05:50:00|58.06|56.66|58.04|56.64|58.07|56.67|58.02|56.62|17
1751781300000|2025-07-06 05:55:00|58.02|56.62|58.05|56.65|58.05|56.65|58.02|56.62|7
1751781600000|2025-07-06 06:00:00|58.04|56.64|57.99|56.59|58.05|56.65|57.99|56.59|18
1751781900000|2025-07-06 06:05:00|58|56.6|58.04|56.64|58.07|56.67|58|56.6|70
1751782200000|2025-07-06 06:10:00|58.03|56.63|58.19|56.79|58.19|56.79|58.03|56.63|38
1751782500000|2025-07-06 06:15:00|58.2|56.8|58.33|56.93|58.41|57.01|58.2|56.8|88
1751782800000|2025-07-06 06:20:00|58.32|56.92|58.31|56.91|58.37|56.97|58.31|56.91|60
1751783100000|2025-07-06 06:25:00|58.3|56.9|58.23|56.83|58.31|56.91|58.23|56.83|26
1751783400000|2025-07-06 06:30:00|58.24|56.84|58.16|56.76|58.25|56.85|58.15|56.75|30
1751783700000|2025-07-06 06:35:00|58.17|56.77|58.27|56.87|58.3|56.9|58.16|56.76|29
1751784000000|2025-07-06 06:40:00|58.26|56.86|58.24|56.84|58.26|56.86|58.19|56.79|34
1751784300000|2025-07-06 06:45:00|58.23|56.83|58.2|56.8|58.29|56.89|58.2|56.8|62
1751784600000|2025-07-06 06:50:00|58.21|56.81|58.24|56.84|58.24|56.84|58.2|56.8|55
1751784900000|2025-07-06 06:55:00|58.25|56.85|58.27|56.87|58.28|56.88|58.25|56.85|25
1751785200000|2025-07-06 07:00:00|58.26|56.86|58.28|56.88|58.28|56.88|58.21|56.81|56
1751785500000|2025-07-06 07:05:00|58.27|56.87|58.25|56.85|58.27|56.87|58.23|56.83|69
1751785800000|2025-07-06 07:10:00|58.24|56.84|58.22|56.82|58.25|56.85|58.19|56.79|99
1751786100000|2025-07-06 07:15:00|58.23|56.83|58.2|56.8|58.3|56.9|58.19|56.79|92
1751786400000|2025-07-06 07:20:00|58.21|56.81|58.2|56.8|58.23|56.83|58.16|56.76|107
1751786700000|2025-07-06 07:25:00|58.21|56.81|58.19|56.79|58.21|56.81|58.17|56.77|93
1751787000000|2025-07-06 07:30:00|58.18|56.78|58.1|56.7|58.19|56.79|58.1|56.7|59
1751787300000|2025-07-06 07:35:00|58.11|56.71|58.1|56.7|58.14|56.74|58.09|56.69|34
1751787600000|2025-07-06 07:40:00|58.09|56.69|58.09|56.69|58.11|56.71|58.05|56.65|15
1751787900000|2025-07-06 07:45:00|58.1|56.7|58.11|56.71|58.12|56.72|58.05|56.65|38
1751788200000|2025-07-06 07:50:00|58.12|56.72|58.07|56.67|58.15|56.75|58.06|56.66|65
1751788500000|2025-07-06 07:55:00|58.09|56.69|58.11|56.71|58.12|56.72|58.09|56.69|43
1751788800000|2025-07-06 08:00:00|58.1|56.7|58.08|56.68|58.11|56.71|58.02|56.62|59
1751789100000|2025-07-06 08:05:00|58.09|56.69|58.08|56.68|58.15|56.75|58.07|56.67|57
1751789400000|2025-07-06 08:10:00|58.09|56.69|58.02|56.62|58.13|56.73|58.02|56.62|96
1751789700000|2025-07-06 08:15:00|58.03|56.63|57.99|56.59|58.03|56.63|57.97|56.57|90
1751790000000|2025-07-06 08:20:00|57.98|56.58|58.03|56.63|58.04|56.64|57.98|56.58|50
1751790300000|2025-07-06 08:25:00|58.02|56.62|57.95|56.55|58.03|56.63|57.92|56.52|35
1751790600000|2025-07-06 08:30:00|57.94|56.54|58.04|56.64|58.04|56.64|57.94|56.54|67
1751790900000|2025-07-06 08:35:00|58.02|56.62|58.17|56.77|58.22|56.82|58.02|56.62|66
1751791200000|2025-07-06 08:40:00|58.16|56.76|58.18|56.78|58.21|56.81|58.13|56.73|91
1751791500000|2025-07-06 08:45:00|58.17|56.77|58.28|56.88|58.3|56.9|58.16|56.76|71
1751791800000|2025-07-06 08:50:00|58.27|56.87|58.28|56.88|58.29|56.89|58.25|56.85|44
1751792100000|2025-07-06 08:55:00|58.27|56.87|58.24|56.84|58.28|56.88|58.2|56.8|85
1751792400000|2025-07-06 09:00:00|58.23|56.83|58.18|56.78|58.26|56.86|58.12|56.72|106
1751792700000|2025-07-06 09:05:00|58.19|56.79|58.27|56.87|58.27|56.87|58.18|56.78|63
1751793000000|2025-07-06 09:10:00|58.26|56.86|58.3|56.9|58.32|56.92|58.26|56.86|30
1751793300000|2025-07-06 09:15:00|58.29|56.89|58.27|56.87|58.3|56.9|58.25|56.85|55
1751793600000|2025-07-06 09:20:00|58.26|56.86|58.26|56.86|58.3|56.9|58.24|56.84|49
1751793900000|2025-07-06 09:25:00|58.25|56.85|58.25|56.85|58.25|56.85|58.24|56.84|9
1751794200000|2025-07-06 09:30:00|58.24|56.84|58.27|56.87|58.28|56.88|58.21|56.81|58
1751794500000|2025-07-06 09:35:00|58.26|56.86|58.26|56.86|58.31|56.91|58.24|56.84|69
1751794800000|2025-07-06 09:40:00|58.25|56.85|58.28|56.88|58.31|56.91|58.24|56.84|24
1751795100000|2025-07-06 09:45:00|58.27|56.87|58.24|56.84|58.34|56.94|58.19|56.79|107
1751795400000|2025-07-06 09:50:00|58.23|56.83|58.15|56.75|58.25|56.85|58.14|56.74|71
1751795700000|2025-07-06 09:55:00|58.16|56.76|58.09|56.69|58.17|56.77|58.08|56.68|112
1751796000000|2025-07-06 10:00:00|58.1|56.7|58.17|56.77|58.17|56.77|58.07|56.67|81
1751796300000|2025-07-06 10:05:00|58.18|56.78|58.13|56.73|58.18|56.78|58.1|56.7|36
1751796600000|2025-07-06 10:10:00|58.12|56.72|58.18|56.78|58.2|56.8|58.11|56.71|30
1751796900000|2025-07-06 10:15:00|58.17|56.77|58.26|56.86|58.26|56.86|58.16|56.76|110
1751797200000|2025-07-06 10:20:00|58.25|56.85|58.26|56.86|58.26|56.86|58.15|56.75|96
1751797500000|2025-07-06 10:25:00|58.27|56.87|58.4|57|58.41|57.01|58.27|56.87|98
1751797800000|2025-07-06 10:30:00|58.39|56.99|58.52|57.12|58.62|57.22|58.39|56.99|114
1751798100000|2025-07-06 10:35:00|58.53|57.13|58.53|57.13|58.55|57.15|58.51|57.11|42
1751798400000|2025-07-06 10:40:00|58.54|57.14|58.6|57.2|58.62|57.22|58.52|57.12|62
1751798700000|2025-07-06 10:45:00|58.61|57.21|58.59|57.19|58.62|57.22|58.53|57.13|64
1751799000000|2025-07-06 10:50:00|58.58|57.18|58.66|57.26|58.66|57.26|58.55|57.15|64
1751799300000|2025-07-06 10:55:00|58.65|57.25|58.61|57.21|58.65|57.25|58.6|57.2|33
1751799600000|2025-07-06 11:00:00|58.6|57.2|58.59|57.19|58.64|57.24|58.51|57.11|82
1751799900000|2025-07-06 11:05:00|58.6|57.2|58.48|57.08|58.6|57.2|58.48|57.08|70
1751800200000|2025-07-06 11:10:00|58.47|57.07|58.42|57.02|58.47|57.07|58.4|57|41
1751800500000|2025-07-06 11:15:00|58.41|57.01|58.42|57.02|58.48|57.08|58.39|56.99|42
1751800800000|2025-07-06 11:20:00|58.43|57.03|58.46|57.06|58.47|57.07|58.4|57|67
1751801100000|2025-07-06 11:25:00|58.45|57.05|58.48|57.08|58.54|57.14|58.45|57.05|34
1751801400000|2025-07-06 11:30:00|58.49|57.09|58.44|57.04|58.51|57.11|58.41|57.01|60
1751801700000|2025-07-06 11:35:00|58.43|57.03|58.45|57.05|58.5|57.1|58.42|57.02|66
1751802000000|2025-07-06 11:40:00|58.46|57.06|58.51|57.11|58.53|57.13|58.45|57.05|60
1751802300000|2025-07-06 11:45:00|58.52|57.12|58.59|57.19|58.62|57.22|58.51|57.11|82
1751802600000|2025-07-06 11:50:00|58.6|57.2|58.55|57.15|58.6|57.2|58.52|57.12|40
1751802900000|2025-07-06 11:55:00|58.54|57.14|58.53|57.13|58.63|57.23|58.52|57.12|65
1751803200000|2025-07-06 12:00:00|58.54|57.14|58.51|57.11|58.56|57.16|58.51|57.11|84
1751803500000|2025-07-06 12:05:00|58.52|57.12|58.44|57.04|58.52|57.12|58.41|57.01|63
1751803800000|2025-07-06 12:10:00|58.45|57.05|58.46|57.06|58.47|57.07|58.42|57.02|32
1751804100000|2025-07-06 12:15:00|58.45|57.05|58.46|57.06|58.52|57.12|58.44|57.04|39
1751804400000|2025-07-06 12:20:00|58.47|57.07|58.56|57.16|58.63|57.23|58.47|57.07|57
1751804700000|2025-07-06 12:25:00|58.57|57.17|58.53|57.13|58.58|57.18|58.51|57.11|62
1751805000000|2025-07-06 12:30:00|58.55|57.15|58.6|57.2|58.61|57.21|58.55|57.15|59
1751805300000|2025-07-06 12:35:00|58.61|57.21|58.66|57.26|58.66|57.26|58.59|57.19|72
1751805600000|2025-07-06 12:40:00|58.65|57.25|58.69|57.29|58.69|57.29|58.63|57.23|41
1751805900000|2025-07-06 12:45:00|58.68|57.28|58.76|57.36|58.77|57.37|58.68|57.28|16
1751806200000|2025-07-06 12:50:00|58.75|57.35|58.78|57.38|58.78|57.38|58.66|57.26|59
1751806500000|2025-07-06 12:55:00|58.79|57.39|58.79|57.39|58.83|57.43|58.77|57.37|55
1751806800000|2025-07-06 13:00:00|58.78|57.38|58.67|57.27|58.78|57.38|58.65|57.25|73
1751807100000|2025-07-06 13:05:00|58.68|57.28|58.76|57.36|58.84|57.44|58.66|57.26|55
1751807400000|2025-07-06 13:10:00|58.77|57.37|58.74|57.34|58.77|57.37|58.69|57.29|42
1751807700000|2025-07-06 13:15:00|58.75|57.35|58.72|57.32|58.76|57.36|58.68|57.28|65
1751808000000|2025-07-06 13:20:00|58.71|57.31|58.84|57.44|58.87|57.47|58.68|57.28|105
1751808300000|2025-07-06 13:25:00|58.83|57.43|58.89|57.49|58.9|57.5|58.71|57.31|83
1751808600000|2025-07-06 13:30:00|58.88|57.48|59.08|57.68|59.08|57.68|58.86|57.46|149
1751808900000|2025-07-06 13:35:00|59.07|57.67|59.09|57.69|59.13|57.73|59.03|57.63|121
1751809200000|2025-07-06 13:40:00|59.08|57.68|59.25|57.85|59.3|57.9|59|57.6|130
1751809500000|2025-07-06 13:45:00|59.26|57.86|59.27|57.87|59.38|57.98|59.21|57.81|159
1751809800000|2025-07-06 13:50:00|59.28|57.88|59.69|58.29|59.76|58.36|59.27|57.87|247
1751810100000|2025-07-06 13:55:00|59.68|58.28|59.42|58.02|59.75|58.35|59.41|58.01|148
1751810400000|2025-07-06 14:00:00|59.43|58.03|59.27|57.87|59.5|58.1|59.24|57.84|121
1751810700000|2025-07-06 14:05:00|59.28|57.88|59.3|57.9|59.31|57.91|59.21|57.81|71
1751811000000|2025-07-06 14:10:00|59.31|57.91|59.11|57.71|59.33|57.93|59.08|57.68|89
1751811300000|2025-07-06 14:15:00|59.12|57.72|59.18|57.78|59.3|57.9|59.11|57.71|85
1751811600000|2025-07-06 14:20:00|59.19|57.79|59.11|57.71|59.22|57.82|59.01|57.61|95
1751811900000|2025-07-06 14:25:00|59.12|57.72|59.13|57.73|59.13|57.73|59.06|57.66|55
1751812200000|2025-07-06 14:30:00|59.12|57.72|59.16|57.76|59.26|57.86|59.12|57.72|98
1751812500000|2025-07-06 14:35:00|59.17|57.77|59.1|57.7|59.26|57.86|59.09|57.69|79
1751812800000|2025-07-06 14:40:00|59.11|57.71|58.93|57.53|59.11|57.71|58.79|57.39|163
1751813100000|2025-07-06 14:45:00|58.94|57.54|59.02|57.62|59.02|57.62|58.81|57.41|110
1751813400000|2025-07-06 14:50:00|59.03|57.63|59|57.6|59.04|57.64|58.89|57.49|86
1751813700000|2025-07-06 14:55:00|58.99|57.59|59.13|57.73|59.13|57.73|58.94|57.54|74
1751814000000|2025-07-06 15:00:00|59.12|57.72|59.08|57.68|59.15|57.75|59.04|57.64|74
1751814300000|2025-07-06 15:05:00|59.09|57.69|59.26|57.86|59.28|57.88|59.08|57.68|91
1751814600000|2025-07-06 15:10:00|59.27|57.87|59.24|57.84|59.29|57.89|59.12|57.72|77
1751814900000|2025-07-06 15:15:00|59.23|57.83|59.1|57.7|59.24|57.84|59.09|57.69|87
1751815200000|2025-07-06 15:20:00|59.11|57.71|59.17|57.77|59.17|57.77|59.04|57.64|76
1751815500000|2025-07-06 15:25:00|59.18|57.78|59.16|57.76|59.19|57.79|59.12|57.72|45
1751815800000|2025-07-06 15:30:00|59.17|57.77|59.17|57.77|59.19|57.79|59.1|57.7|48
1751816100000|2025-07-06 15:35:00|59.18|57.78|59.04|57.64|59.22|57.82|59.04|57.64|72
1751816400000|2025-07-06 15:40:00|59.03|57.63|59.07|57.67|59.08|57.68|58.96|57.56|66
1751816700000|2025-07-06 15:45:00|59.08|57.68|59.2|57.8|59.21|57.81|59.06|57.66|65
1751817000000|2025-07-06 15:50:00|59.19|57.79|59.15|57.75|59.19|57.79|59.11|57.71|71
1751817300000|2025-07-06 15:55:00|59.16|57.76|59.26|57.86|59.26|57.86|59.16|57.76|62
1751817600000|2025-07-06 16:00:00|59.27|57.87|59.41|58.01|59.41|58.01|59.27|57.87|78
1751817900000|2025-07-06 16:05:00|59.42|58.02|59.34|57.94|59.46|58.06|59.3|57.9|84
1751818200000|2025-07-06 16:10:00|59.33|57.93|59.28|57.88|59.34|57.94|59.23|57.83|87
1751818500000|2025-07-06 16:15:00|59.27|57.87|59.4|58|59.47|58.07|59.26|57.86|80
1751818800000|2025-07-06 16:20:00|59.39|57.99|59.42|58.02|59.42|58.02|59.33|57.93|56
1751819100000|2025-07-06 16:25:00|59.43|58.03|59.37|57.97|59.44|58.04|59.36|57.96|81
1751819400000|2025-07-06 16:30:00|59.36|57.96|59.16|57.76|59.38|57.98|59.16|57.76|95
1751819700000|2025-07-06 16:35:00|59.17|57.77|59.24|57.84|59.29|57.89|59.16|57.76|82
1751820000000|2025-07-06 16:40:00|59.25|57.85|59.28|57.88|59.35|57.95|59.25|57.85|43
1751820300000|2025-07-06 16:45:00|59.27|57.87|59.21|57.81|59.27|57.87|59.15|57.75|55
1751820600000|2025-07-06 16:50:00|59.22|57.82|59.39|57.99|59.4|58|59.22|57.82|80
1751820900000|2025-07-06 16:55:00|59.4|58|59.41|58.01|59.44|58.04|59.38|57.98|77
1751821200000|2025-07-06 17:00:00|59.4|58|59.28|57.88|59.41|58.01|59.25|57.85|75
1751821500000|2025-07-06 17:05:00|59.27|57.87|59.26|57.86|59.28|57.88|59.23|57.83|62
1751821800000|2025-07-06 17:10:00|59.25|57.85|59.2|57.8|59.29|57.89|59.19|57.79|74
1751822100000|2025-07-06 17:15:00|59.19|57.79|59.17|57.77|59.23|57.83|59.1|57.7|85
1751822400000|2025-07-06 17:20:00|59.16|57.76|59.27|57.87|59.29|57.89|59.15|57.75|58
1751822700000|2025-07-06 17:25:00|59.26|57.86|59.3|57.9|59.32|57.92|59.26|57.86|29
1751823000000|2025-07-06 17:30:00|59.29|57.89|59.29|57.89|59.3|57.9|59.22|57.82|73
1751823300000|2025-07-06 17:35:00|59.3|57.9|59.22|57.82|59.32|57.92|59.22|57.82|62
1751823600000|2025-07-06 17:40:00|59.23|57.83|59.27|57.87|59.28|57.88|59.22|57.82|37
1751823900000|2025-07-06 17:45:00|59.28|57.88|59.28|57.88|59.29|57.89|59.22|57.82|50
1751824200000|2025-07-06 17:50:00|59.29|57.89|59.22|57.82|59.29|57.89|59.21|57.81|58
1751824500000|2025-07-06 17:55:00|59.21|57.81|59.21|57.81|59.21|57.81|59.2|57.8|5
1751824800000|2025-07-06 18:00:00|59.22|57.82|59.16|57.76|59.23|57.83|59.15|57.75|71
1751825100000|2025-07-06 18:05:00|59.15|57.75|59.13|57.73|59.15|57.75|59.06|57.66|69
1751825400000|2025-07-06 18:10:00|59.12|57.72|59.07|57.67|59.14|57.74|59.07|57.67|36
1751825700000|2025-07-06 18:15:00|59.09|57.69|59.01|57.61|59.09|57.69|59.01|57.61|37
1751826000000|2025-07-06 18:20:00|59.02|57.62|58.95|57.55|59.06|57.66|58.94|57.54|42
1751826300000|2025-07-06 18:25:00|58.94|57.54|58.9|57.5|58.97|57.57|58.88|57.48|73
1751826600000|2025-07-06 18:30:00|58.91|57.51|58.82|57.42|58.96|57.56|58.82|57.42|87
1751826900000|2025-07-06 18:35:00|58.81|57.41|58.8|57.4|58.81|57.41|58.7|57.3|64
1751827200000|2025-07-06 18:40:00|58.81|57.41|58.66|57.26|58.81|57.41|58.66|57.26|45
1751827500000|2025-07-06 18:45:00|58.65|57.25|58.61|57.21|58.69|57.29|58.57|57.17|98
1751827800000|2025-07-06 18:50:00|58.62|57.22|58.71|57.31|58.75|57.35|58.6|57.2|81
1751828100000|2025-07-06 18:55:00|58.7|57.3|58.81|57.41|58.81|57.41|58.7|57.3|32
1751828400000|2025-07-06 19:00:00|58.8|57.4|58.92|57.52|58.95|57.55|58.79|57.39|113
1751828700000|2025-07-06 19:05:00|58.91|57.51|58.92|57.52|58.95|57.55|58.91|57.51|102
1751829000000|2025-07-06 19:10:00|58.91|57.51|58.93|57.53|58.95|57.55|58.89|57.49|47
1751829300000|2025-07-06 19:15:00|58.94|57.54|58.98|57.58|59.01|57.61|58.94|57.54|27
1751829600000|2025-07-06 19:20:00|58.97|57.57|58.96|57.56|58.99|57.59|58.93|57.53|48
1751829900000|2025-07-06 19:25:00|58.97|57.57|58.96|57.56|58.97|57.57|58.94|57.54|34
1751830200000|2025-07-06 19:30:00|58.95|57.55|59.04|57.24|59.06|57.58|58.85|57.24|82
1751830500000|2025-07-06 19:35:00|59.03|57.23|59|57.2|59.08|57.28|58.98|57.18|40
1751830800000|2025-07-06 19:40:00|59.02|57.22|59.06|57.26|59.07|57.27|59.01|57.21|33
1751831100000|2025-07-06 19:45:00|59.05|57.25|59.1|57.3|59.11|57.31|59.02|57.22|55
1751831400000|2025-07-06 19:50:00|59.09|57.29|59.13|57.33|59.13|57.33|59.05|57.25|53
1751831700000|2025-07-06 19:55:00|59.12|57.32|59.25|57.45|59.25|57.45|59.09|57.29|46
1751832000000|2025-07-06 20:00:00|59.26|57.46|59.27|57.47|59.27|57.47|59.21|57.41|48
1751832300000|2025-07-06 20:05:00|59.28|57.48|59.42|57.62|59.44|57.64|59.28|57.48|90
1751832600000|2025-07-06 20:10:00|59.43|57.63|59.42|57.62|59.44|57.64|59.4|57.6|62
1751832900000|2025-07-06 20:15:00|59.41|57.61|59.42|57.62|59.45|57.65|59.39|57.59|46
1751833200000|2025-07-06 20:20:00|59.41|57.61|59.35|57.55|59.42|57.62|59.35|57.55|53
1751833500000|2025-07-06 20:25:00|59.34|57.54|59.34|57.54|59.41|57.61|59.33|57.53|56
1751833800000|2025-07-06 20:30:00|59.35|57.55|59.36|57.56|59.4|57.6|59.33|57.53|90
1751834100000|2025-07-06 20:35:00|59.37|57.57|59.37|57.57|59.44|57.64|59.36|57.56|33
1751834400000|2025-07-06 20:40:00|59.38|57.58|59.39|57.59|59.4|57.6|59.36|57.56|40
1751834700000|2025-07-06 20:45:00|59.4|57.6|59.33|57.53|59.46|57.66|59.32|57.52|49
1751835000000|2025-07-06 20:50:00|59.32|57.52|59.33|57.53|59.35|57.55|59.31|57.51|23
1751835300000|2025-07-06 20:55:00|59.32|57.52|59.3|57.5|59.33|57.53|59.3|57.5|9
1751835600000|2025-07-06 21:00:00|59.31|57.51|59.16|57.76|59.33|57.78|59.12|57.51|24
1751835900000|2025-07-06 21:05:00|59.15|57.75|59.17|57.77|59.19|57.79|59.15|57.75|12
1751836200000|2025-07-06 21:10:00|59.18|57.78|59.28|57.88|59.28|57.88|59.17|57.77|23
1751836500000|2025-07-06 21:15:00|59.27|57.87|59.28|57.88|59.31|57.91|59.23|57.83|75
1751836800000|2025-07-06 21:20:00|59.27|57.87|59.44|58.04|59.45|58.05|59.27|57.87|52
1751837100000|2025-07-06 21:25:00|59.43|58.03|59.59|58.19|59.64|58.24|59.43|58.03|87
1751837400000|2025-07-06 21:30:00|59.6|58.2|59.63|58.23|60.02|58.62|59.6|58.2|152
1751837700000|2025-07-06 21:35:00|59.62|58.22|59.86|58.46|59.91|58.51|59.62|58.22|126
1751838000000|2025-07-06 21:40:00|59.85|58.45|59.85|58.45|59.89|58.49|59.79|58.39|80
1751838300000|2025-07-06 21:45:00|59.84|58.44|59.63|58.23|59.85|58.45|59.5|58.1|121
1751838600000|2025-07-06 21:50:00|59.62|58.22|59.49|58.09|59.62|58.22|59.46|58.06|51
1751838900000|2025-07-06 21:55:00|59.5|58.1|59.02|58.72|59.54|58.77|58.96|58.08|82
1751839200000|2025-07-06 22:00:00|59.03|58.73|59.26|58.96|59.34|59.04|59.01|58.71|196
1751839500000|2025-07-06 22:05:00|59.25|58.95|59.27|58.97|59.33|59.03|59.23|58.93|131
1751839800000|2025-07-06 22:10:00|59.26|58.96|59.27|58.97|59.29|58.99|59.19|58.89|154
1751840100000|2025-07-06 22:15:00|59.28|58.98|59.37|59.07|59.38|59.08|59.27|58.97|188
1751840400000|2025-07-06 22:20:00|59.36|59.06|59.32|59.02|59.38|59.08|59.21|58.91|141
1751840700000|2025-07-06 22:25:00|59.33|59.03|59.34|59.04|59.38|59.08|59.23|58.93|207
1751841000000|2025-07-06 22:30:00|59.32|59.02|59.16|58.86|59.34|59.04|59.15|58.85|258
1751841300000|2025-07-06 22:35:00|59.17|58.87|59.15|58.85|59.21|58.91|59.15|58.85|167
1751841600000|2025-07-06 22:40:00|59.16|58.86|59.15|58.85|59.19|58.89|59.14|58.84|102
1751841900000|2025-07-06 22:45:00|59.14|58.84|59.12|58.82|59.15|58.85|59.08|58.78|97
1751842200000|2025-07-06 22:50:00|59.13|58.83|59.1|58.8|59.19|58.89|59.07|58.77|193
1751842500000|2025-07-06 22:55:00|59.11|58.81|59.09|58.79|59.12|58.82|59.07|58.77|102
1751842800000|2025-07-06 23:00:00|59.11|58.81|58.88|58.58|59.14|58.84|58.87|58.57|123
1751843100000|2025-07-06 23:05:00|58.87|58.57|58.88|58.58|58.95|58.65|58.78|58.48|79
1751843400000|2025-07-06 23:10:00|58.87|58.57|58.87|58.57|58.87|58.57|58.8|58.5|71
1751843700000|2025-07-06 23:15:00|58.86|58.56|58.81|58.51|58.86|58.56|58.79|58.49|70
1751844000000|2025-07-06 23:20:00|58.82|58.52|58.7|58.4|58.82|58.52|58.7|58.4|75
1751844300000|2025-07-06 23:25:00|58.69|58.39|58.64|58.34|58.7|58.4|58.61|58.31|107
1751844600000|2025-07-06 23:30:00|58.63|58.33|58.59|58.29|58.67|58.37|58.58|58.28|40
1751844900000|2025-07-06 23:35:00|58.58|58.28|58.69|58.39|58.7|58.4|58.5|58.2|124
1751845200000|2025-07-06 23:40:00|58.68|58.38|58.68|58.38|58.69|58.39|58.61|58.31|64
1751845500000|2025-07-06 23:45:00|58.67|58.37|58.67|58.37|58.7|58.4|58.65|58.35|45
1751845800000|2025-07-06 23:50:00|58.68|58.38|58.77|58.47|58.8|58.5|58.68|58.38|190
1751846100000|2025-07-06 23:55:00|58.79|58.49|58.73|58.43|58.79|58.49|58.73|58.43|51
1751846400000|2025-07-07 00:00:00|58.74|58.44|58.75|58.45|58.8|58.5|58.71|58.41|78
1751846700000|2025-07-07 00:05:00|58.74|58.44|58.74|58.44|58.81|58.51|58.71|58.41|97
1751847000000|2025-07-07 00:10:00|58.73|58.43|58.81|58.51|58.82|58.52|58.66|58.36|164
1751847300000|2025-07-07 00:15:00|58.82|58.52|58.65|58.35|58.83|58.53|58.64|58.34|138
1751847600000|2025-07-07 00:20:00|58.66|58.36|58.57|58.27|58.69|58.39|58.55|58.25|69
1751847900000|2025-07-07 00:25:00|58.58|58.28|58.6|58.3|58.68|58.38|58.53|58.23|90
1751848200000|2025-07-07 00:30:00|58.59|58.29|58.53|58.23|58.62|58.32|58.52|58.22|70
1751848500000|2025-07-07 00:35:00|58.52|58.22|58.54|58.24|58.59|58.29|58.49|58.19|70
1751848800000|2025-07-07 00:40:00|58.53|58.23|58.47|58.17|58.55|58.25|58.46|58.16|83
1751849100000|2025-07-07 00:45:00|58.48|58.18|58.56|58.26|58.58|58.28|58.48|58.18|30
1751849400000|2025-07-07 00:50:00|58.57|58.27|58.59|58.29|58.61|58.31|58.55|58.25|101
1751849700000|2025-07-07 00:55:00|58.6|58.3|58.57|58.27|58.6|58.3|58.52|58.22|19
1751850000000|2025-07-07 01:00:00|58.58|58.28|58.46|58.16|58.59|58.29|58.46|58.16|41
1751850300000|2025-07-07 01:05:00|58.45|58.15|58.43|58.13|58.46|58.16|58.38|58.08|68
1751850600000|2025-07-07 01:10:00|58.42|58.12|58.45|58.15|58.47|58.17|58.39|58.09|127
1751850900000|2025-07-07 01:15:00|58.43|58.13|58.62|58.32|58.65|58.35|58.38|58.08|73
1751851200000|2025-07-07 01:20:00|58.64|58.34|58.53|58.23|58.66|58.36|58.49|58.19|84
1751851500000|2025-07-07 01:25:00|58.52|58.22|58.63|58.33|58.63|58.33|58.52|58.22|63
1751851800000|2025-07-07 01:30:00|58.64|58.34|58.68|58.38|58.76|58.46|58.64|58.34|89
1751852100000|2025-07-07 01:35:00|58.67|58.37|58.68|58.38|58.74|58.44|58.66|58.36|25
1751852400000|2025-07-07 01:40:00|58.67|58.37|58.62|58.32|58.68|58.38|58.6|58.3|16
1751852700000|2025-07-07 01:45:00|58.64|58.34|58.61|58.31|58.66|58.36|58.6|58.3|40
1751853000000|2025-07-07 01:50:00|58.63|58.33|58.65|58.35|58.67|58.37|58.62|58.32|11
1751853300000|2025-07-07 01:55:00|58.64|58.34|58.66|58.36|58.66|58.36|58.58|58.28|19
1751853600000|2025-07-07 02:00:00|58.68|58.38|58.86|58.56|58.86|58.56|58.68|58.38|55
1751853900000|2025-07-07 02:05:00|58.85|58.55|58.99|58.69|58.99|58.69|58.85|58.55|81
1751854200000|2025-07-07 02:10:00|58.98|58.68|59.05|58.75|59.09|58.79|58.98|58.68|118
1751854500000|2025-07-07 02:15:00|59.04|58.74|59.13|58.83|59.13|58.83|59.03|58.73|139
1751854800000|2025-07-07 02:20:00|59.14|58.84|59.13|58.83|59.14|58.84|59.08|58.78|121
1751855100000|2025-07-07 02:25:00|59.12|58.82|59.11|58.81|59.15|58.85|59.09|58.79|140
1751855400000|2025-07-07 02:30:00|59.12|58.82|59.02|58.72|59.12|58.82|58.97|58.67|155
1751855700000|2025-07-07 02:35:00|59.01|58.71|59.05|58.75|59.13|58.83|59.01|58.71|133
1751856000000|2025-07-07 02:40:00|59.06|58.76|59.25|58.95|59.25|58.95|59.05|58.75|134
1751856300000|2025-07-07 02:45:00|59.24|58.94|59.25|58.95|59.27|58.97|59.15|58.85|84
1751856600000|2025-07-07 02:50:00|59.26|58.96|59.22|58.92|59.32|59.02|59.2|58.9|77
1751856900000|2025-07-07 02:55:00|59.21|58.91|59.18|58.88|59.22|58.92|59.17|58.87|174
1751857200000|2025-07-07 03:00:00|59.17|58.87|59.02|58.72|59.18|58.88|59.02|58.72|163
1751857500000|2025-07-07 03:05:00|59.03|58.73|59.07|58.77|59.07|58.77|59.02|58.72|121
1751857800000|2025-07-07 03:10:00|59.06|58.76|58.99|58.69|59.07|58.77|58.97|58.67|67
1751858100000|2025-07-07 03:15:00|58.98|58.68|59.1|58.8|59.1|58.8|58.98|58.68|64
1751858400000|2025-07-07 03:20:00|59.09|58.79|59.16|58.86|59.17|58.87|59.02|58.72|115
1751858700000|2025-07-07 03:25:00|59.17|58.87|59.43|59.13|59.65|59.35|59.17|58.87|229
1751859000000|2025-07-07 03:30:00|59.4|59.1|59.29|58.99|59.43|59.13|59.29|58.99|200
1751859300000|2025-07-07 03:35:00|59.32|59.02|59.47|59.17|59.48|59.18|59.28|58.98|166
1751859600000|2025-07-07 03:40:00|59.46|59.16|59.42|59.12|59.49|59.19|59.38|59.08|132
1751859900000|2025-07-07 03:45:00|59.44|59.14|59.09|58.79|59.44|59.14|59.09|58.79|143
1751860200000|2025-07-07 03:50:00|59.08|58.78|59|58.7|59.08|58.78|58.88|58.58|127
1751860500000|2025-07-07 03:55:00|59.01|58.71|58.91|58.61|59.05|58.75|58.91|58.61|92
1751860800000|2025-07-07 04:00:00|58.92|58.62|58.96|58.66|59|58.7|58.89|58.59|154
1751861100000|2025-07-07 04:05:00|58.97|58.67|58.92|58.62|59.01|58.71|58.9|58.6|96
1751861400000|2025-07-07 04:10:00|58.91|58.61|58.96|58.66|58.97|58.67|58.85|58.55|119
1751861700000|2025-07-07 04:15:00|58.95|58.65|58.89|58.59|59.03|58.73|58.87|58.57|149
1751862000000|2025-07-07 04:20:00|58.88|58.58|58.74|58.44|58.9|58.6|58.73|58.43|149
1751862300000|2025-07-07 04:25:00|58.75|58.45|58.78|58.48|58.79|58.49|58.72|58.42|102
1751862600000|2025-07-07 04:30:00|58.79|58.49|58.77|58.47|58.79|58.49|58.72|58.42|153
1751862900000|2025-07-07 04:35:00|58.78|58.48|58.75|58.45|58.8|58.5|58.74|58.44|93
1751863200000|2025-07-07 04:40:00|58.74|58.44|58.71|58.41|58.76|58.46|58.71|58.41|85
1751863500000|2025-07-07 04:45:00|58.72|58.42|58.74|58.44|58.77|58.47|58.71|58.41|73
1751863800000|2025-07-07 04:50:00|58.73|58.43|58.71|58.41|58.77|58.47|58.71|58.41|71
1751864100000|2025-07-07 04:55:00|58.72|58.42|58.75|58.45|58.75|58.45|58.71|58.41|67
1751864400000|2025-07-07 05:00:00|58.74|58.44|58.8|58.5|58.84|58.54|58.72|58.42|128
1751864700000|2025-07-07 05:05:00|58.79|58.49|58.8|58.5|58.83|58.53|58.71|58.41|130
1751865000000|2025-07-07 05:10:00|58.79|58.49|58.84|58.54|58.86|58.56|58.77|58.47|136
1751865300000|2025-07-07 05:15:00|58.85|58.55|58.83|58.53|58.92|58.62|58.79|58.49|146
1751865600000|2025-07-07 05:20:00|58.82|58.52|58.8|58.5|58.85|58.55|58.75|58.45|138
1751865900000|2025-07-07 05:25:00|58.81|58.51|58.76|58.46|58.82|58.52|58.75|58.45|107
1751866200000|2025-07-07 05:30:00|58.75|58.45|58.73|58.43|58.77|58.47|58.68|58.38|87
1751866500000|2025-07-07 05:35:00|58.74|58.44|58.82|58.52|58.83|58.53|58.73|58.43|135
1751866800000|2025-07-07 05:40:00|58.81|58.51|58.88|58.58|58.92|58.62|58.81|58.51|117
1751867100000|2025-07-07 05:45:00|58.87|58.57|58.89|58.59|58.9|58.6|58.83|58.53|132
1751867400000|2025-07-07 05:50:00|58.9|58.6|58.76|58.46|58.92|58.62|58.76|58.46|121
1751867700000|2025-07-07 05:55:00|58.77|58.47|58.8|58.5|58.83|58.53|58.75|58.45|112
1751868000000|2025-07-07 06:00:00|58.81|58.51|58.67|58.37|58.81|58.51|58.6|58.3|195
1751868300000|2025-07-07 06:05:00|58.68|58.38|58.75|58.45|58.77|58.47|58.65|58.35|394
1751868600000|2025-07-07 06:10:00|58.74|58.44|58.77|58.47|58.83|58.53|58.71|58.41|190
1751868900000|2025-07-07 06:15:00|58.78|58.48|58.78|58.48|58.84|58.54|58.77|58.47|313
1751869200000|2025-07-07 06:20:00|58.79|58.49|58.83|58.53|58.85|58.55|58.77|58.47|238
1751869500000|2025-07-07 06:25:00|58.82|58.52|58.81|58.51|58.85|58.55|58.81|58.51|144
1751869800000|2025-07-07 06:30:00|58.82|58.52|58.73|58.43|58.84|58.54|58.71|58.41|218
1751870100000|2025-07-07 06:35:00|58.72|58.42|58.64|58.34|58.73|58.43|58.63|58.33|99
1751870400000|2025-07-07 06:40:00|58.63|58.33|58.53|58.23|58.64|58.34|58.53|58.23|96
1751870700000|2025-07-07 06:45:00|58.52|58.22|58.57|58.27|58.58|58.28|58.51|58.21|180
1751871000000|2025-07-07 06:50:00|58.56|58.26|58.5|58.2|58.59|58.29|58.49|58.19|79
1751871300000|2025-07-07 06:55:00|58.49|58.19|58.49|58.19|58.49|58.19|58.46|58.16|20
1751871600000|2025-07-07 07:00:00|58.48|58.18|58.47|58.17|58.52|58.22|58.46|58.16|130
1751871900000|2025-07-07 07:05:00|58.46|58.16|58.45|58.15|58.47|58.17|58.33|58.03|172
1751872200000|2025-07-07 07:10:00|58.43|58.13|58.6|58.3|58.62|58.32|58.43|58.13|197
1751872500000|2025-07-07 07:15:00|58.59|58.29|58.54|58.24|58.65|58.35|58.54|58.24|134
1751872800000|2025-07-07 07:20:00|58.55|58.25|58.64|58.34|58.68|58.38|58.55|58.25|154
1751873100000|2025-07-07 07:25:00|58.65|58.35|58.73|58.43|58.76|58.46|58.61|58.31|155
1751873400000|2025-07-07 07:30:00|58.72|58.42|58.64|58.34|58.72|58.42|58.6|58.3|98
1751873700000|2025-07-07 07:35:00|58.65|58.35|58.74|58.44|58.76|58.46|58.64|58.34|147
1751874000000|2025-07-07 07:40:00|58.72|58.42|58.68|58.38|58.72|58.42|58.66|58.36|71
1751874300000|2025-07-07 07:45:00|58.67|58.37|58.74|58.44|58.78|58.48|58.67|58.37|118
1751874600000|2025-07-07 07:50:00|58.75|58.45|58.85|58.55|58.94|58.64|58.72|58.42|139
1751874900000|2025-07-07 07:55:00|58.84|58.54|59.2|58.9|59.23|58.93|58.84|58.54|148
1751875200000|2025-07-07 08:00:00|59.19|58.89|59.22|58.92|59.27|58.97|59.16|58.86|96
1751875500000|2025-07-07 08:05:00|59.21|58.91|59.13|58.83|59.26|58.96|59.12|58.82|97
1751875800000|2025-07-07 08:10:00|59.11|58.81|59.04|58.74|59.13|58.83|59.02|58.72|65
1751876100000|2025-07-07 08:15:00|59.03|58.73|58.92|58.62|59.04|58.74|58.9|58.6|64
1751876400000|2025-07-07 08:20:00|58.9|58.6|58.93|58.63|58.95|58.65|58.86|58.56|96
1751876700000|2025-07-07 08:25:00|58.96|58.66|58.99|58.69|58.99|58.69|58.92|58.62|47
1751877000000|2025-07-07 08:30:00|58.98|58.68|58.97|58.67|59.1|58.8|58.95|58.65|186
1751877300000|2025-07-07 08:35:00|58.96|58.66|59.09|58.79|59.1|58.8|58.95|58.65|151
1751877600000|2025-07-07 08:40:00|59.08|58.78|59.11|58.81|59.16|58.86|59.08|58.78|216
1751877900000|2025-07-07 08:45:00|59.1|58.8|58.99|58.69|59.12|58.82|58.96|58.66|182
1751878200000|2025-07-07 08:50:00|59|58.7|59.05|58.75|59.05|58.75|58.97|58.67|149
1751878500000|2025-07-07 08:55:00|59.06|58.76|59.07|58.77|59.12|58.82|59.04|58.74|240
1751878800000|2025-07-07 09:00:00|59.05|58.75|58.92|58.62|59.05|58.75|58.89|58.59|241
1751879100000|2025-07-07 09:05:00|58.91|58.61|58.89|58.59|58.94|58.64|58.87|58.57|197
1751879400000|2025-07-07 09:10:00|58.88|58.58|58.9|58.6|58.92|58.62|58.88|58.58|111
1751879700000|2025-07-07 09:15:00|58.89|58.59|58.83|58.53|58.91|58.61|58.79|58.49|170
1751880000000|2025-07-07 09:20:00|58.84|58.54|58.8|58.5|58.91|58.61|58.78|58.48|138
1751880300000|2025-07-07 09:25:00|58.79|58.49|58.86|58.56|58.87|58.57|58.76|58.46|174
1751880600000|2025-07-07 09:30:00|58.85|58.55|58.87|58.57|58.89|58.59|58.8|58.5|170
1751880900000|2025-07-07 09:35:00|58.89|58.59|58.96|58.66|58.96|58.66|58.89|58.59|112
1751881200000|2025-07-07 09:40:00|58.95|58.65|58.95|58.65|58.97|58.67|58.93|58.63|207
1751881500000|2025-07-07 09:45:00|58.94|58.64|58.82|58.52|58.95|58.65|58.78|58.48|92
1751881800000|2025-07-07 09:50:00|58.83|58.53|58.8|58.5|58.86|58.56|58.79|58.49|27
1751882100000|2025-07-07 09:55:00|58.79|58.49|58.81|58.51|58.83|58.53|58.77|58.47|91
1751882400000|2025-07-07 10:00:00|58.8|58.5|58.66|58.36|58.8|58.5|58.66|58.36|87
1751882700000|2025-07-07 10:05:00|58.65|58.35|58.66|58.36|58.68|58.38|58.59|58.29|77
1751883000000|2025-07-07 10:10:00|58.67|58.37|58.78|58.48|58.78|58.48|58.65|58.35|173
1751883300000|2025-07-07 10:15:00|58.77|58.47|58.82|58.52|58.85|58.55|58.75|58.45|237
1751883600000|2025-07-07 10:20:00|58.83|58.53|58.78|58.48|58.83|58.53|58.73|58.43|146
1751883900000|2025-07-07 10:25:00|58.79|58.49|58.78|58.48|58.8|58.5|58.75|58.45|170
1751884200000|2025-07-07 10:30:00|58.77|58.47|58.86|58.56|58.86|58.56|58.75|58.45|101
1751884500000|2025-07-07 10:35:00|58.87|58.57|58.98|58.68|58.98|58.68|58.84|58.54|168
1751884800000|2025-07-07 10:40:00|58.99|58.69|58.99|58.69|59.04|58.74|58.97|58.67|117
1751885100000|2025-07-07 10:45:00|58.98|58.68|58.97|58.67|59.01|58.71|58.93|58.63|153
1751885400000|2025-07-07 10:50:00|58.96|58.66|58.91|58.61|58.97|58.67|58.9|58.6|58
1751885700000|2025-07-07 10:55:00|58.9|58.6|58.8|58.5|58.91|58.61|58.8|58.5|71
1751886000000|2025-07-07 11:00:00|58.81|58.51|58.89|58.59|58.91|58.61|58.79|58.49|122
1751886300000|2025-07-07 11:05:00|58.9|58.6|58.91|58.61|58.94|58.64|58.83|58.53|109
1751886600000|2025-07-07 11:10:00|58.9|58.6|58.78|58.48|58.91|58.61|58.78|58.48|136
1751886900000|2025-07-07 11:15:00|58.79|58.49|58.76|58.46|58.85|58.55|58.69|58.39|122
1751887200000|2025-07-07 11:20:00|58.75|58.45|58.79|58.49|58.79|58.49|58.68|58.38|123
1751887500000|2025-07-07 11:25:00|58.78|58.48|58.93|58.63|58.96|58.66|58.75|58.45|106
1751887800000|2025-07-07 11:30:00|58.94|58.64|58.91|58.61|58.97|58.67|58.86|58.56|108
1751888100000|2025-07-07 11:35:00|58.92|58.62|58.85|58.55|58.92|58.62|58.8|58.5|158
1751888400000|2025-07-07 11:40:00|58.87|58.57|58.99|58.69|59|58.7|58.84|58.54|133
1751888700000|2025-07-07 11:45:00|58.98|58.68|58.91|58.61|58.99|58.69|58.89|58.59|108
1751889000000|2025-07-07 11:50:00|58.92|58.62|58.93|58.63|58.93|58.63|58.86|58.56|98
1751889300000|2025-07-07 11:55:00|58.92|58.62|58.92|58.62|58.96|58.66|58.91|58.61|80
1751889600000|2025-07-07 12:00:00|58.91|58.61|58.81|58.51|58.94|58.64|58.76|58.46|95
1751889900000|2025-07-07 12:05:00|58.8|58.5|58.8|58.5|58.87|58.57|58.79|58.49|80
1751890200000|2025-07-07 12:10:00|58.79|58.49|58.67|58.37|58.8|58.5|58.62|58.32|142
1751890500000|2025-07-07 12:15:00|58.66|58.36|58.5|58.2|58.67|58.37|58.49|58.19|171
1751890800000|2025-07-07 12:20:00|58.49|58.19|58.42|58.12|58.57|58.27|58.36|58.06|226
1751891100000|2025-07-07 12:25:00|58.43|58.13|58.29|57.99|58.45|58.15|58.22|57.92|261
1751891400000|2025-07-07 12:30:00|58.28|57.98|58.28|57.98|58.34|58.04|58.24|57.94|113
1751891700000|2025-07-07 12:35:00|58.27|57.97|58.34|58.04|58.37|58.07|58.23|57.93|208
1751892000000|2025-07-07 12:40:00|58.35|58.05|58.31|58.01|58.41|58.11|58.3|58|182
1751892300000|2025-07-07 12:45:00|58.3|58|58.32|58.02|58.42|58.12|58.28|57.98|216
1751892600000|2025-07-07 12:50:00|58.3|58|58.27|57.97|58.4|58.1|58.26|57.96|164
1751892900000|2025-07-07 12:55:00|58.26|57.96|58.3|58|58.32|58.02|58.25|57.95|188
1751893200000|2025-07-07 13:00:00|58.31|58.01|58.36|58.06|58.38|58.08|58.25|57.95|202
1751893500000|2025-07-07 13:05:00|58.37|58.07|58.32|58.02|58.45|58.15|58.29|57.99|214
1751893800000|2025-07-07 13:10:00|58.31|58.01|58.33|58.03|58.35|58.05|58.28|57.98|217
1751894100000|2025-07-07 13:15:00|58.32|58.02|58.2|57.9|58.33|58.03|58.15|57.85|172
1751894400000|2025-07-07 13:20:00|58.22|57.92|58.44|58.14|58.46|58.16|58.16|57.86|234
1751894700000|2025-07-07 13:25:00|58.43|58.13|58.58|58.28|58.61|58.31|58.43|58.13|310
1751895000000|2025-07-07 13:30:00|58.57|58.27|58.34|58.04|58.64|58.34|58.33|58.03|305
1751895300000|2025-07-07 13:35:00|58.33|58.03|58.34|58.04|58.43|58.13|58.3|58|320
1751895600000|2025-07-07 13:40:00|58.33|58.03|58.39|58.09|58.42|58.12|58.25|57.95|234
1751895900000|2025-07-07 13:45:00|58.38|58.08|58.4|58.1|58.4|58.1|58.17|57.87|242
1751896200000|2025-07-07 13:50:00|58.41|58.11|58.59|58.29|58.61|58.31|58.35|58.05|348
1751896500000|2025-07-07 13:55:00|58.58|58.28|59.12|58.82|59.26|58.96|58.57|58.27|449
1751896800000|2025-07-07 14:00:00|59.11|58.81|59.17|58.87|59.18|58.88|58.86|58.56|284
1751897100000|2025-07-07 14:05:00|59.18|58.88|59.06|58.76|59.24|58.94|59.02|58.72|133
1751897400000|2025-07-07 14:10:00|59.07|58.77|58.66|58.36|59.09|58.79|58.59|58.29|131
1751897700000|2025-07-07 14:15:00|58.67|58.37|58.75|58.45|58.85|58.55|58.62|58.32|168
1751898000000|2025-07-07 14:20:00|58.76|58.46|58.75|58.45|58.78|58.48|58.66|58.36|80
1751898300000|2025-07-07 14:25:00|58.76|58.46|58.6|58.3|58.8|58.5|58.57|58.27|88
1751898600000|2025-07-07 14:30:00|58.59|58.29|58.37|58.07|58.61|58.31|58.35|58.05|146
1751898900000|2025-07-07 14:35:00|58.36|58.06|58.32|58.02|58.38|58.08|58.24|57.94|164
1751899200000|2025-07-07 14:40:00|58.31|58.01|58.4|58.1|58.48|58.18|58.24|57.94|85
1751899500000|2025-07-07 14:45:00|58.41|58.11|58.42|58.12|58.6|58.3|58.41|58.11|108
1751899800000|2025-07-07 14:50:00|58.41|58.11|58.34|58.04|58.45|58.15|58.32|58.02|128
1751900100000|2025-07-07 14:55:00|58.33|58.03|58.35|58.05|58.44|58.14|58.31|58.01|86
1751900400000|2025-07-07 15:00:00|58.36|58.06|58.34|58.04|58.51|58.21|58.31|58.01|163
1751900700000|2025-07-07 15:05:00|58.33|58.03|58.54|58.24|58.55|58.25|58.32|58.02|145
1751901000000|2025-07-07 15:10:00|58.55|58.25|58.67|58.37|58.68|58.38|58.5|58.2|160
1751901300000|2025-07-07 15:15:00|58.66|58.36|58.58|58.28|58.71|58.41|58.58|58.28|140
1751901600000|2025-07-07 15:20:00|58.57|58.27|58.66|58.36|58.69|58.39|58.45|58.15|158
1751901900000|2025-07-07 15:25:00|58.65|58.35|58.8|58.5|58.91|58.61|58.65|58.35|149
1751902200000|2025-07-07 15:30:00|58.81|58.51|58.77|58.47|58.91|58.61|58.72|58.42|194
1751902500000|2025-07-07 15:35:00|58.78|58.48|58.7|58.4|58.8|58.5|58.64|58.34|119
1751902800000|2025-07-07 15:40:00|58.69|58.39|58.62|58.32|58.69|58.39|58.59|58.29|177
1751903100000|2025-07-07 15:45:00|58.61|58.31|58.52|58.22|58.71|58.41|58.47|58.17|212
1751903400000|2025-07-07 15:50:00|58.53|58.23|58.52|58.22|58.56|58.26|58.46|58.16|253
1751903700000|2025-07-07 15:55:00|58.53|58.23|58.53|58.23|58.56|58.26|58.46|58.16|194
1751904000000|2025-07-07 16:00:00|58.54|58.24|58.65|58.35|58.65|58.35|58.39|58.09|170
1751904300000|2025-07-07 16:05:00|58.62|58.32|58.98|58.68|58.98|58.68|58.54|58.24|285
1751904600000|2025-07-07 16:10:00|58.99|58.69|58.94|58.64|59.03|58.73|58.84|58.54|259
1751904900000|2025-07-07 16:15:00|58.91|58.61|58.7|58.4|59.02|58.72|58.68|58.38|324
1751905200000|2025-07-07 16:20:00|58.69|58.39|58.52|58.22|58.73|58.43|58.21|57.91|455
1751905500000|2025-07-07 16:25:00|58.51|58.21|58.47|58.17|58.65|58.35|58.42|58.12|341
1751905800000|2025-07-07 16:30:00|58.49|58.19|58.58|58.28|58.65|58.35|58.47|58.17|252
1751906100000|2025-07-07 16:35:00|58.59|58.29|58.54|58.24|58.67|58.37|58.43|58.13|240
1751906400000|2025-07-07 16:40:00|58.55|58.25|58.54|58.24|58.61|58.31|58.47|58.17|215
1751906700000|2025-07-07 16:45:00|58.55|58.25|58.36|58.06|58.58|58.28|58.35|58.05|180
1751907000000|2025-07-07 16:50:00|58.35|58.05|58.28|57.98|58.41|58.11|58.26|57.96|195
1751907300000|2025-07-07 16:55:00|58.27|57.97|58.18|57.88|58.28|57.98|58.14|57.84|151
1751907600000|2025-07-07 17:00:00|58.17|57.87|58.07|57.77|58.18|57.88|58.02|57.72|167
1751907900000|2025-07-07 17:05:00|58.06|57.76|58.16|57.86|58.24|57.94|58.06|57.76|183
1751908200000|2025-07-07 17:10:00|58.13|57.83|58.37|58.07|58.38|58.08|58.13|57.83|142
1751908500000|2025-07-07 17:15:00|58.36|58.06|58.3|58|58.41|58.11|58.29|57.99|94
1751908800000|2025-07-07 17:20:00|58.29|57.99|58.18|57.88|58.38|58.08|58.13|57.83|177
1751909100000|2025-07-07 17:25:00|58.17|57.87|58.36|58.06|58.36|58.06|58.15|57.85|146
1751909400000|2025-07-07 17:30:00|58.37|58.07|58.43|58.13|58.58|58.28|58.35|58.05|223
1751909700000|2025-07-07 17:35:00|58.42|58.12|58.3|58|58.44|58.14|58.26|57.96|130
1751910000000|2025-07-07 17:40:00|58.31|58.01|58.22|57.92|58.34|58.04|58.2|57.9|106
1751910300000|2025-07-07 17:45:00|58.23|57.93|58.2|57.9|58.28|57.98|58.15|57.85|132
1751910600000|2025-07-07 17:50:00|58.21|57.91|58.15|57.85|58.24|57.94|58.12|57.82|123
1751910900000|2025-07-07 17:55:00|58.14|57.84|58.21|57.91|58.22|57.92|58.13|57.83|95
1751911200000|2025-07-07 18:00:00|58.2|57.9|58.3|58|58.3|58|58.19|57.89|104
1751911500000|2025-07-07 18:05:00|58.31|58.01|58.31|58.01|58.34|58.04|58.27|57.97|96
1751911800000|2025-07-07 18:10:00|58.32|58.02|58.29|57.99|58.32|58.02|58.25|57.95|90
1751912100000|2025-07-07 18:15:00|58.3|58|58.09|57.79|58.3|58|58.02|57.72|149
1751912400000|2025-07-07 18:20:00|58.08|57.78|57.92|57.62|58.09|57.79|57.92|57.62|153
1751912700000|2025-07-07 18:25:00|57.93|57.63|57.73|57.43|57.94|57.64|57.71|57.41|254
1751913000000|2025-07-07 18:30:00|57.72|57.42|57.78|57.48|57.85|57.55|57.72|57.42|191
1751913300000|2025-07-07 18:35:00|57.79|57.49|57.93|57.63|57.97|57.67|57.78|57.48|209
1751913600000|2025-07-07 18:40:00|57.94|57.64|57.93|57.63|58.05|57.75|57.92|57.62|205
1751913900000|2025-07-07 18:45:00|57.94|57.64|58.03|57.73|58.05|57.75|57.93|57.63|81
1751914200000|2025-07-07 18:50:00|58.02|57.72|58.1|57.8|58.11|57.81|58.02|57.72|90
1751914500000|2025-07-07 18:55:00|58.08|57.78|58.16|57.86|58.16|57.86|58.08|57.78|70
1751914800000|2025-07-07 19:00:00|58.15|57.85|58.21|57.91|58.23|57.93|58.11|57.81|146
1751915100000|2025-07-07 19:05:00|58.22|57.92|58.19|57.89|58.22|57.92|58.14|57.84|134
1751915400000|2025-07-07 19:10:00|58.18|57.88|58.32|58.02|58.33|58.03|58.18|57.88|119
1751915700000|2025-07-07 19:15:00|58.31|58.01|58.46|58.16|58.59|58.29|58.31|58.01|121
1751916000000|2025-07-07 19:20:00|58.47|58.17|58.52|58.22|58.55|58.25|58.47|58.17|153
1751916300000|2025-07-07 19:25:00|58.53|58.23|58.55|58.25|58.58|58.28|58.51|58.21|144
1751916600000|2025-07-07 19:30:00|58.52|58.22|58.56|58.26|58.56|58.26|58.48|58.18|150
1751916900000|2025-07-07 19:35:00|58.54|58.24|58.51|58.21|58.69|58.39|58.49|58.19|142
1751917200000|2025-07-07 19:40:00|58.5|58.2|58.28|57.98|58.51|58.21|58.27|57.97|91
1751917500000|2025-07-07 19:45:00|58.26|57.96|58.16|57.86|58.27|57.97|58.14|57.84|125
1751917800000|2025-07-07 19:50:00|58.17|57.87|58.25|57.95|58.36|58.06|58.17|57.87|142
1751918100000|2025-07-07 19:55:00|58.26|57.96|58.2|57.9|58.27|57.97|58.17|57.87|115
1751918400000|2025-07-07 20:00:00|58.19|57.89|57.97|57.67|58.2|57.9|57.95|57.65|105
1751918700000|2025-07-07 20:05:00|57.96|57.66|57.95|57.65|57.99|57.69|57.92|57.62|117
1751919000000|2025-07-07 20:10:00|57.92|57.62|57.93|57.63|57.96|57.66|57.8|57.5|149
1751919300000|2025-07-07 20:15:00|57.94|57.64|57.77|57.47|57.94|57.64|57.62|57.32|232
1751919600000|2025-07-07 20:20:00|57.76|57.46|58.02|57.72|58.03|57.73|57.69|57.39|210
1751919900000|2025-07-07 20:25:00|58.01|57.71|57.92|57.62|58.02|57.72|57.85|57.55|138
1751920200000|2025-07-07 20:30:00|57.91|57.61|58.08|57.78|58.09|57.79|57.89|57.59|113
1751920500000|2025-07-07 20:35:00|58.07|57.77|58.06|57.76|58.09|57.79|58.03|57.73|79
1751920800000|2025-07-07 20:40:00|58.05|57.75|58|57.7|58.06|57.76|57.97|57.67|116
1751921100000|2025-07-07 20:45:00|57.99|57.69|57.84|57.54|58.01|57.71|57.82|57.52|147
1751921400000|2025-07-07 20:50:00|57.83|57.53|57.85|57.55|57.9|57.6|57.8|57.5|151
1751921700000|2025-07-07 20:55:00|57.84|57.54|57.85|57.55|57.85|57.55|57.73|57.43|122
1751922000000|2025-07-07 21:00:00|57.84|57.54|57.96|57.66|57.96|57.66|57.8|57.5|56
1751922300000|2025-07-07 21:05:00|57.95|57.65|58|57.7|58.01|57.71|57.91|57.61|53
1751922600000|2025-07-07 21:10:00|58.01|57.71|58|57.7|58.06|57.76|57.97|57.67|56
1751922900000|2025-07-07 21:15:00|57.99|57.69|57.87|57.57|57.99|57.69|57.87|57.57|92
1751923200000|2025-07-07 21:20:00|57.86|57.56|57.73|57.43|57.87|57.57|57.67|57.37|90
1751923500000|2025-07-07 21:25:00|57.74|57.44|57.63|57.33|57.74|57.44|57.56|57.26|92
1751923800000|2025-07-07 21:30:00|57.64|57.34|57.83|57.53|57.97|57.67|57.61|57.31|125
1751924100000|2025-07-07 21:35:00|57.84|57.54|58.01|57.71|58.06|57.76|57.84|57.54|50
1751924400000|2025-07-07 21:40:00|58|57.7|57.94|57.64|58|57.7|57.94|57.64|51
1751924700000|2025-07-07 21:45:00|57.95|57.65|58.05|57.75|58.05|57.75|57.95|57.65|43
1751925000000|2025-07-07 21:50:00|58.04|57.74|58.13|57.83|58.15|57.85|58.03|57.73|48
1751925300000|2025-07-07 21:55:00|58.11|57.81|57.95|57.65|58.11|57.81|57.89|57.59|54
1751925600000|2025-07-07 22:00:00|57.94|57.64|57.68|57.38|58.04|57.74|57.66|57.36|257
1751925900000|2025-07-07 22:05:00|57.69|57.39|57.78|57.48|57.83|57.53|57.67|57.37|199
1751926200000|2025-07-07 22:10:00|57.77|57.47|57.81|57.51|57.82|57.52|57.71|57.41|143
1751926500000|2025-07-07 22:15:00|57.8|57.5|57.69|57.39|57.86|57.56|57.68|57.38|127
1751926800000|2025-07-07 22:20:00|57.68|57.38|57.71|57.41|57.73|57.43|57.68|57.38|62
1751927100000|2025-07-07 22:25:00|57.7|57.4|57.63|57.33|57.71|57.41|57.61|57.31|76
1751927400000|2025-07-07 22:30:00|57.64|57.34|57.78|57.48|57.78|57.48|57.62|57.32|179
1751927700000|2025-07-07 22:35:00|57.79|57.49|57.85|57.55|57.85|57.55|57.78|57.48|74
1751928000000|2025-07-07 22:40:00|57.84|57.54|57.91|57.61|57.93|57.63|57.82|57.52|149
1751928300000|2025-07-07 22:45:00|57.92|57.62|57.86|57.56|57.92|57.62|57.83|57.53|187
1751928600000|2025-07-07 22:50:00|57.85|57.55|57.88|57.58|57.89|57.59|57.81|57.51|148
1751928900000|2025-07-07 22:55:00|57.89|57.59|57.88|57.58|57.91|57.61|57.87|57.57|50
1751929200000|2025-07-07 23:00:00|57.89|57.59|57.87|57.57|57.92|57.62|57.85|57.55|106
1751929500000|2025-07-07 23:05:00|57.88|57.58|57.87|57.57|57.94|57.64|57.85|57.55|72
1751929800000|2025-07-07 23:10:00|57.86|57.56|57.98|57.68|57.99|57.69|57.85|57.55|74
1751930100000|2025-07-07 23:15:00|57.99|57.69|57.98|57.68|58.03|57.73|57.95|57.65|64
1751930400000|2025-07-07 23:20:00|57.97|57.67|57.92|57.62|58.01|57.71|57.87|57.57|98
1751930700000|2025-07-07 23:25:00|57.93|57.63|57.91|57.61|57.93|57.63|57.88|57.58|40
1751931000000|2025-07-07 23:30:00|57.9|57.6|58.07|57.77|58.11|57.81|57.9|57.6|106
1751931300000|2025-07-07 23:35:00|58.06|57.76|58.01|57.71|58.11|57.81|58|57.7|92
1751931600000|2025-07-07 23:40:00|58.02|57.72|58.09|57.79|58.09|57.79|58.01|57.71|32
1751931900000|2025-07-07 23:45:00|58.08|57.78|58.18|57.88|58.18|57.88|58.08|57.78|56
1751932200000|2025-07-07 23:50:00|58.17|57.87|58.19|57.89|58.2|57.9|58.11|57.81|45
1751932500000|2025-07-07 23:55:00|58.18|57.88|58.21|57.91|58.23|57.93|58.18|57.88|86
1751932800000|2025-07-08 00:00:00|58.22|57.92|58.29|57.99|58.34|58.04|58.19|57.89|168
1751933100000|2025-07-08 00:05:00|58.28|57.98|58.28|57.98|58.3|58|58.18|57.88|276
1751933400000|2025-07-08 00:10:00|58.27|57.97|58.33|58.03|58.35|58.05|58.19|57.89|142
1751933700000|2025-07-08 00:15:00|58.34|58.04|58.2|57.9|58.34|58.04|58.17|57.87|98
1751934000000|2025-07-08 00:20:00|58.17|57.87|58.23|57.93|58.27|57.97|58.17|57.87|146
1751934300000|2025-07-08 00:25:00|58.22|57.92|58.46|58.16|58.47|58.17|58.21|57.91|152
1751934600000|2025-07-08 00:30:00|58.47|58.17|58.26|57.96|58.55|58.25|58.26|57.96|100
1751934900000|2025-07-08 00:35:00|58.27|57.97|58.32|58.02|58.32|58.02|58.19|57.89|66
1751935200000|2025-07-08 00:40:00|58.33|58.03|58.45|58.15|58.46|58.16|58.31|58.01|53
1751935500000|2025-07-08 00:45:00|58.46|58.16|58.14|57.84|58.46|58.16|58.11|57.81|91
1751935800000|2025-07-08 00:50:00|58.13|57.83|58.17|57.87|58.25|57.95|58.08|57.78|138
1751936100000|2025-07-08 00:55:00|58.18|57.88|58.1|57.8|58.21|57.91|58.1|57.8|96
1751936400000|2025-07-08 01:00:00|58.09|57.79|57.94|57.64|58.1|57.8|57.92|57.62|77
1751936700000|2025-07-08 01:05:00|57.96|57.66|57.93|57.63|57.98|57.68|57.92|57.62|50
1751937000000|2025-07-08 01:10:00|57.92|57.62|57.94|57.64|57.94|57.64|57.9|57.6|88
1751937300000|2025-07-08 01:15:00|57.92|57.62|57.84|57.54|57.95|57.65|57.84|57.54|67
1751937600000|2025-07-08 01:20:00|57.83|57.53|57.83|57.53|57.98|57.68|57.81|57.51|101
1751937900000|2025-07-08 01:25:00|57.81|57.51|57.81|57.51|57.92|57.62|57.79|57.49|110
1751938200000|2025-07-08 01:30:00|57.8|57.5|57.88|57.58|57.88|57.58|57.7|57.4|161
1751938500000|2025-07-08 01:35:00|57.87|57.57|57.81|57.51|57.93|57.63|57.79|57.49|131
1751938800000|2025-07-08 01:40:00|57.8|57.5|57.74|57.44|57.81|57.51|57.7|57.4|102
1751939100000|2025-07-08 01:45:00|57.71|57.41|57.8|57.5|57.8|57.5|57.68|57.38|79
1751939400000|2025-07-08 01:50:00|57.81|57.51|57.78|57.48|57.81|57.51|57.69|57.39|121
1751939700000|2025-07-08 01:55:00|57.79|57.49|57.72|57.42|57.82|57.52|57.69|57.39|75
1751940000000|2025-07-08 02:00:00|57.7|57.4|57.67|57.37|57.71|57.41|57.6|57.3|130
1751940300000|2025-07-08 02:05:00|57.66|57.36|57.63|57.33|57.69|57.39|57.58|57.28|125
1751940600000|2025-07-08 02:10:00|57.62|57.32|57.63|57.33|57.64|57.34|57.52|57.22|183
1751940900000|2025-07-08 02:15:00|57.62|57.32|57.71|57.41|57.75|57.45|57.54|57.24|176
1751941200000|2025-07-08 02:20:00|57.72|57.42|57.85|57.55|57.85|57.55|57.72|57.42|105
1751941500000|2025-07-08 02:25:00|57.84|57.54|57.85|57.55|57.87|57.57|57.82|57.52|77
1751941800000|2025-07-08 02:30:00|57.84|57.54|57.7|57.4|57.86|57.56|57.65|57.35|76
1751942100000|2025-07-08 02:35:00|57.69|57.39|57.61|57.31|57.73|57.43|57.59|57.29|121
1751942400000|2025-07-08 02:40:00|57.6|57.3|57.57|57.27|57.65|57.35|57.55|57.25|134
1751942700000|2025-07-08 02:45:00|57.56|57.26|57.49|57.19|57.57|57.27|57.44|57.14|172
1751943000000|2025-07-08 02:50:00|57.5|57.2|57.63|57.33|57.63|57.33|57.48|57.18|129
1751943300000|2025-07-08 02:55:00|57.64|57.34|57.59|57.29|57.64|57.34|57.58|57.28|95
1751943600000|2025-07-08 03:00:00|57.58|57.28|57.63|57.33|57.65|57.35|57.58|57.28|57
1751943900000|2025-07-08 03:05:00|57.64|57.34|57.66|57.36|57.7|57.4|57.63|57.33|60
1751944200000|2025-07-08 03:10:00|57.65|57.35|57.7|57.4|57.72|57.42|57.65|57.35|51
1751944500000|2025-07-08 03:15:00|57.69|57.39|57.67|57.37|57.7|57.4|57.65|57.35|59
1751944800000|2025-07-08 03:20:00|57.68|57.38|57.78|57.48|57.79|57.49|57.67|57.37|78
1751945100000|2025-07-08 03:25:00|57.79|57.49|57.76|57.46|57.81|57.51|57.75|57.45|36
1751945400000|2025-07-08 03:30:00|57.77|57.47|57.8|57.5|57.83|57.53|57.75|57.45|58
1751945700000|2025-07-08 03:35:00|57.79|57.49|57.84|57.54|57.84|57.54|57.77|57.47|50
1751946000000|2025-07-08 03:40:00|57.85|57.55|57.84|57.54|57.86|57.56|57.82|57.52|27
1751946300000|2025-07-08 03:45:00|57.83|57.53|57.8|57.5|57.83|57.53|57.77|57.47|55
1751946600000|2025-07-08 03:50:00|57.79|57.49|57.84|57.54|57.86|57.56|57.79|57.49|28
1751946900000|2025-07-08 03:55:00|57.83|57.53|57.77|57.47|57.83|57.53|57.77|57.47|41
1751947200000|2025-07-08 04:00:00|57.76|57.46|57.66|57.36|57.77|57.47|57.65|57.35|152
1751947500000|2025-07-08 04:05:00|57.65|57.35|57.69|57.39|57.7|57.4|57.63|57.33|55
1751947800000|2025-07-08 04:10:00|57.68|57.38|57.7|57.4|57.72|57.42|57.67|57.37|43
1751948100000|2025-07-08 04:15:00|57.71|57.41|57.69|57.39|57.76|57.46|57.65|57.35|69
1751948400000|2025-07-08 04:20:00|57.7|57.4|57.71|57.41|57.73|57.43|57.69|57.39|52
1751948700000|2025-07-08 04:25:00|57.72|57.42|57.66|57.36|57.72|57.42|57.63|57.33|66
1751949000000|2025-07-08 04:30:00|57.65|57.35|57.82|57.52|57.84|57.54|57.65|57.35|132
1751949300000|2025-07-08 04:35:00|57.81|57.51|57.85|57.55|57.86|57.56|57.81|57.51|51
1751949600000|2025-07-08 04:40:00|57.86|57.56|57.82|57.52|57.88|57.58|57.77|57.47|47
1751949900000|2025-07-08 04:45:00|57.83|57.53|57.81|57.51|57.87|57.57|57.81|57.51|61
1751950200000|2025-07-08 04:50:00|57.8|57.5|57.87|57.57|57.87|57.57|57.76|57.46|78
1751950500000|2025-07-08 04:55:00|57.86|57.56|57.89|57.59|57.91|57.61|57.85|57.55|29
1751950800000|2025-07-08 05:00:00|57.9|57.6|57.85|57.55|57.9|57.6|57.82|57.52|87
1751951100000|2025-07-08 05:05:00|57.86|57.56|57.86|57.56|57.88|57.58|57.84|57.54|64
1751951400000|2025-07-08 05:10:00|57.88|57.58|57.79|57.49|57.88|57.58|57.79|57.49|39
1751951700000|2025-07-08 05:15:00|57.8|57.5|57.76|57.46|57.82|57.52|57.74|57.44|72
1751952000000|2025-07-08 05:20:00|57.75|57.45|57.92|57.62|57.92|57.62|57.75|57.45|76
1751952300000|2025-07-08 05:25:00|57.93|57.63|57.95|57.65|57.95|57.65|57.89|57.59|79
1751952600000|2025-07-08 05:30:00|57.93|57.63|57.83|57.53|57.94|57.64|57.83|57.53|83
1751952900000|2025-07-08 05:35:00|57.84|57.54|57.85|57.55|57.9|57.6|57.82|57.52|100
1751953200000|2025-07-08 05:40:00|57.86|57.56|57.97|57.67|57.97|57.67|57.86|57.56|116
1751953500000|2025-07-08 05:45:00|57.98|57.68|58.02|57.72|58.04|57.74|57.98|57.68|77
1751953800000|2025-07-08 05:50:00|58.03|57.73|57.89|57.59|58.04|57.74|57.87|57.57|50
1751954100000|2025-07-08 05:55:00|57.88|57.58|57.66|57.36|57.88|57.58|57.65|57.35|116
1751954400000|2025-07-08 06:00:00|57.65|57.35|57.74|57.44|57.76|57.46|57.62|57.32|107
1751954700000|2025-07-08 06:05:00|57.75|57.45|57.53|57.23|57.78|57.48|57.53|57.23|121
1751955000000|2025-07-08 06:10:00|57.55|57.25|58.05|57.75|58.05|57.75|57.39|57.09|183
1751955300000|2025-07-08 06:15:00|58.04|57.74|58.02|57.72|58.27|57.97|57.98|57.68|250
1751955600000|2025-07-08 06:20:00|58|57.7|57.92|57.62|58|57.7|57.8|57.5|88
1751955900000|2025-07-08 06:25:00|57.91|57.61|57.85|57.55|57.92|57.62|57.85|57.55|62
1751956200000|2025-07-08 06:30:00|57.84|57.54|57.96|57.66|57.96|57.66|57.83|57.53|94
1751956500000|2025-07-08 06:35:00|57.97|57.67|57.9|57.6|57.98|57.68|57.85|57.55|41
1751956800000|2025-07-08 06:40:00|57.89|57.59|57.99|57.69|58|57.7|57.84|57.54|99
1751957100000|2025-07-08 06:45:00|58|57.7|58.07|57.77|58.07|57.77|57.94|57.64|79
1751957400000|2025-07-08 06:50:00|58.06|57.76|57.95|57.65|58.08|57.78|57.95|57.65|78
1751957700000|2025-07-08 06:55:00|57.94|57.64|57.87|57.57|57.94|57.64|57.87|57.57|72
1751958000000|2025-07-08 07:00:00|57.86|57.56|57.77|57.47|57.89|57.59|57.77|57.47|130
1751958300000|2025-07-08 07:05:00|57.78|57.48|57.63|57.33|57.79|57.49|57.6|57.3|206
1751958600000|2025-07-08 07:10:00|57.62|57.32|57.55|57.25|57.63|57.33|57.55|57.25|163
1751958900000|2025-07-08 07:15:00|57.54|57.24|57.6|57.3|57.63|57.33|57.46|57.16|180
1751959200000|2025-07-08 07:20:00|57.61|57.31|57.65|57.35|57.68|57.38|57.6|57.3|64
1751959500000|2025-07-08 07:25:00|57.66|57.36|57.73|57.43|57.74|57.44|57.66|57.36|55
1751959800000|2025-07-08 07:30:00|57.72|57.42|57.75|57.45|57.79|57.49|57.7|57.4|89
1751960100000|2025-07-08 07:35:00|57.76|57.46|57.77|57.47|57.81|57.51|57.75|57.45|74
1751960400000|2025-07-08 07:40:00|57.76|57.46|57.78|57.48|57.81|57.51|57.76|57.46|76
1751960700000|2025-07-08 07:45:00|57.76|57.46|57.89|57.59|57.9|57.6|57.76|57.46|96
1751961000000|2025-07-08 07:50:00|57.88|57.58|57.96|57.66|58|57.7|57.87|57.57|133
1751961300000|2025-07-08 07:55:00|57.97|57.67|58|57.7|58.02|57.72|57.94|57.64|41
1751961600000|2025-07-08 08:00:00|57.99|57.69|57.99|57.69|58.05|57.75|57.92|57.62|60
1751961900000|2025-07-08 08:05:00|58|57.7|58.04|57.74|58.05|57.75|57.93|57.63|46
1751962200000|2025-07-08 08:10:00|58.05|57.75|58.11|57.81|58.15|57.85|57.99|57.69|134
1751962500000|2025-07-08 08:15:00|58.12|57.82|58.04|57.74|58.13|57.83|58.03|57.73|66
1751962800000|2025-07-08 08:20:00|58.05|57.75|58.04|57.74|58.05|57.75|57.96|57.66|49
1751963100000|2025-07-08 08:25:00|58.05|57.75|57.99|57.69|58.08|57.78|57.93|57.63|79
1751963400000|2025-07-08 08:30:00|57.98|57.68|57.9|57.6|58.01|57.71|57.9|57.6|37
1751963700000|2025-07-08 08:35:00|57.91|57.61|57.88|57.58|57.92|57.62|57.87|57.57|134
1751964000000|2025-07-08 08:40:00|57.89|57.59|57.86|57.56|57.9|57.6|57.83|57.53|60
1751964300000|2025-07-08 08:45:00|57.87|57.57|57.94|57.64|57.95|57.65|57.86|57.56|68
1751964600000|2025-07-08 08:50:00|57.93|57.63|57.95|57.65|57.97|57.67|57.93|57.63|82
1751964900000|2025-07-08 08:55:00|57.94|57.64|57.91|57.61|57.99|57.69|57.9|57.6|47
1751965200000|2025-07-08 09:00:00|57.92|57.62|57.91|57.61|57.93|57.63|57.84|57.54|102
1751965500000|2025-07-08 09:05:00|57.92|57.62|57.99|57.69|58.03|57.73|57.92|57.62|116
1751965800000|2025-07-08 09:10:00|58|57.7|58.07|57.77|58.09|57.79|57.98|57.68|68
1751966100000|2025-07-08 09:15:00|58.05|57.75|58.06|57.76|58.12|57.82|58.03|57.73|39
1751966400000|2025-07-08 09:20:00|58.05|57.75|58.1|57.8|58.13|57.83|58.03|57.73|51
1751966700000|2025-07-08 09:25:00|58.09|57.79|58.17|57.87|58.17|57.87|58.09|57.79|53
1751967000000|2025-07-08 09:30:00|58.18|57.88|58.2|57.9|58.27|57.97|58.17|57.87|130
1751967300000|2025-07-08 09:35:00|58.19|57.89|58.24|57.94|58.26|57.96|58.17|57.87|54
1751967600000|2025-07-08 09:40:00|58.23|57.93|58.29|57.99|58.29|57.99|58.23|57.93|34
1751967900000|2025-07-08 09:45:00|58.28|57.98|58.23|57.93|58.28|57.98|58.22|57.92|56
1751968200000|2025-07-08 09:50:00|58.24|57.94|58.19|57.89|58.24|57.94|58.16|57.86|63
1751968500000|2025-07-08 09:55:00|58.18|57.88|58.24|57.94|58.25|57.95|58.18|57.88|31
1751968800000|2025-07-08 10:00:00|58.25|57.95|58.22|57.92|58.26|57.96|58.18|57.88|43
1751969100000|2025-07-08 10:05:00|58.23|57.93|58.3|58|58.31|58.01|58.23|57.93|30
1751969400000|2025-07-08 10:10:00|58.29|57.99|58.39|58.09|58.42|58.12|58.29|57.99|108
1751969700000|2025-07-08 10:15:00|58.4|58.1|58.37|58.07|58.44|58.14|58.36|58.06|127
1751970000000|2025-07-08 10:20:00|58.38|58.08|58.45|58.15|58.47|58.17|58.37|58.07|51
1751970300000|2025-07-08 10:25:00|58.44|58.14|58.41|58.11|58.44|58.14|58.39|58.09|21
1751970600000|2025-07-08 10:30:00|58.4|58.1|58.44|58.14|58.46|58.16|58.39|58.09|46
1751970900000|2025-07-08 10:35:00|58.45|58.15|58.46|58.16|58.47|58.17|58.36|58.06|96
1751971200000|2025-07-08 10:40:00|58.47|58.17|58.55|58.25|58.58|58.28|58.42|58.12|125
1751971500000|2025-07-08 10:45:00|58.54|58.24|58.53|58.23|58.54|58.24|58.48|58.18|118
1751971800000|2025-07-08 10:50:00|58.52|58.22|58.54|58.24|58.58|58.28|58.52|58.22|126
1751972100000|2025-07-08 10:55:00|58.55|58.25|58.67|58.37|58.67|58.37|58.53|58.23|129
1751972400000|2025-07-08 11:00:00|58.66|58.36|58.76|58.46|58.76|58.46|58.58|58.28|147
1751972700000|2025-07-08 11:05:00|58.77|58.47|58.76|58.46|58.91|58.61|58.69|58.39|210
1751973000000|2025-07-08 11:10:00|58.75|58.45|58.8|58.5|58.83|58.53|58.69|58.39|148
1751973300000|2025-07-08 11:15:00|58.81|58.51|58.76|58.46|58.82|58.52|58.69|58.39|103
1751973600000|2025-07-08 11:20:00|58.77|58.47|58.83|58.53|58.89|58.59|58.76|58.46|114
1751973900000|2025-07-08 11:25:00|58.84|58.54|58.8|58.5|58.84|58.54|58.72|58.42|60
1751974200000|2025-07-08 11:30:00|58.81|58.51|58.79|58.49|58.84|58.54|58.72|58.42|101
1751974500000|2025-07-08 11:35:00|58.78|58.48|58.79|58.49|58.86|58.56|58.72|58.42|75
1751974800000|2025-07-08 11:40:00|58.8|58.5|58.83|58.53|58.86|58.56|58.78|58.48|63
1751975100000|2025-07-08 11:45:00|58.84|58.54|58.68|58.38|58.85|58.55|58.67|58.37|118
1751975400000|2025-07-08 11:50:00|58.67|58.37|58.62|58.32|58.68|58.38|58.61|58.31|82
1751975700000|2025-07-08 11:55:00|58.63|58.33|58.62|58.32|58.65|58.35|58.58|58.28|48
1751976000000|2025-07-08 12:00:00|58.63|58.33|58.63|58.33|58.73|58.43|58.59|58.29|143
1751976300000|2025-07-08 12:05:00|58.64|58.34|58.7|58.4|58.7|58.4|58.63|58.33|126
1751976600000|2025-07-08 12:10:00|58.71|58.41|58.65|58.35|58.73|58.43|58.63|58.33|102
1751976900000|2025-07-08 12:15:00|58.64|58.34|58.58|58.28|58.7|58.4|58.58|58.28|85
1751977200000|2025-07-08 12:20:00|58.59|58.29|58.68|58.38|58.7|58.4|58.56|58.26|123
1751977500000|2025-07-08 12:25:00|58.67|58.37|58.61|58.31|58.68|58.38|58.58|58.28|61
1751977800000|2025-07-08 12:30:00|58.62|58.32|58.79|58.49|58.85|58.55|58.61|58.31|104
1751978100000|2025-07-08 12:35:00|58.78|58.48|58.67|58.37|58.78|58.48|58.62|58.32|172
1751978400000|2025-07-08 12:40:00|58.68|58.38|58.67|58.37|58.71|58.41|58.62|58.32|93
1751978700000|2025-07-08 12:45:00|58.69|58.39|58.81|58.51|58.86|58.56|58.69|58.39|158
1751979000000|2025-07-08 12:50:00|58.82|58.52|58.85|58.55|58.85|58.55|58.8|58.5|93
1751979300000|2025-07-08 12:55:00|58.84|58.54|58.9|58.6|59|58.7|58.82|58.52|185
1751979600000|2025-07-08 13:00:00|58.91|58.61|58.92|58.62|58.94|58.64|58.86|58.56|152
1751979900000|2025-07-08 13:05:00|58.91|58.61|58.88|58.58|58.92|58.62|58.86|58.56|84
1751980200000|2025-07-08 13:10:00|58.87|58.57|58.82|58.52|58.88|58.58|58.8|58.5|116
1751980500000|2025-07-08 13:15:00|58.81|58.51|58.82|58.52|58.84|58.54|58.77|58.47|24
1751980800000|2025-07-08 13:20:00|58.83|58.53|58.83|58.53|58.86|58.56|58.78|58.48|55
1751981100000|2025-07-08 13:25:00|58.82|58.52|58.77|58.47|58.85|58.55|58.74|58.44|49
1751981400000|2025-07-08 13:30:00|58.78|58.48|58.55|58.25|58.78|58.48|58.55|58.25|109
1751981700000|2025-07-08 13:35:00|58.54|58.24|58.52|58.22|58.62|58.32|58.5|58.2|92
1751982000000|2025-07-08 13:40:00|58.53|58.23|58.74|58.44|58.74|58.44|58.53|58.23|116
1751982300000|2025-07-08 13:45:00|58.75|58.45|58.81|58.51|58.94|58.64|58.75|58.45|230
1751982600000|2025-07-08 13:50:00|58.8|58.5|58.74|58.44|58.8|58.5|58.66|58.36|192
1751982900000|2025-07-08 13:55:00|58.73|58.43|58.72|58.42|58.83|58.53|58.71|58.41|154
1751983200000|2025-07-08 14:00:00|58.73|58.43|58.69|58.39|58.78|58.48|58.62|58.32|179
1751983500000|2025-07-08 14:05:00|58.68|58.38|58.55|58.25|58.7|58.4|58.5|58.2|174
1751983800000|2025-07-08 14:10:00|58.56|58.26|58.52|58.22|58.6|58.3|58.44|58.14|125
1751984100000|2025-07-08 14:15:00|58.51|58.21|58.44|58.14|58.61|58.31|58.4|58.1|146
1751984400000|2025-07-08 14:20:00|58.45|58.15|58.3|58|58.49|58.19|58.29|57.99|191
1751984700000|2025-07-08 14:25:00|58.31|58.01|58.39|58.09|58.39|58.09|58.3|58|129
1751985000000|2025-07-08 14:30:00|58.38|58.08|58.47|58.17|58.48|58.18|58.36|58.06|163
1751985300000|2025-07-08 14:35:00|58.48|58.18|58.45|58.15|58.53|58.23|58.43|58.13|106
1751985600000|2025-07-08 14:40:00|58.46|58.16|58.44|58.14|58.53|58.23|58.41|58.11|189
1751985900000|2025-07-08 14:45:00|58.45|58.15|58.35|58.05|58.45|58.15|58.3|58|273
1751986200000|2025-07-08 14:50:00|58.33|58.03|58.2|57.9|58.4|58.1|58.11|57.81|206
1751986500000|2025-07-08 14:55:00|58.19|57.89|58.16|57.86|58.2|57.9|58.11|57.81|117
1751986800000|2025-07-08 15:00:00|58.15|57.85|58.21|57.91|58.23|57.93|58.1|57.8|110
1751987100000|2025-07-08 15:05:00|58.2|57.9|58.2|57.9|58.29|57.99|58.19|57.89|129
1751987400000|2025-07-08 15:10:00|58.21|57.91|58.28|57.98|58.29|57.99|58.21|57.91|71
1751987700000|2025-07-08 15:15:00|58.27|57.97|58.3|58|58.4|58.1|58.26|57.96|90
1751988000000|2025-07-08 15:20:00|58.31|58.01|58.24|57.94|58.33|58.03|58.18|57.88|127
1751988300000|2025-07-08 15:25:00|58.23|57.93|58.15|57.85|58.26|57.96|58.13|57.83|155
1751988600000|2025-07-08 15:30:00|58.16|57.86|58.2|57.9|58.26|57.96|58.13|57.83|105
1751988900000|2025-07-08 15:35:00|58.21|57.91|58.32|58.02|58.34|58.04|58.21|57.91|103
1751989200000|2025-07-08 15:40:00|58.31|58.01|58.31|58.01|58.34|58.04|58.29|57.99|144
1751989500000|2025-07-08 15:45:00|58.3|58|58.29|57.99|58.37|58.07|58.26|57.96|115
1751989800000|2025-07-08 15:50:00|58.28|57.98|58.27|57.97|58.28|57.98|58.21|57.91|112
1751990100000|2025-07-08 15:55:00|58.28|57.98|58.29|57.99|58.35|58.05|58.21|57.91|139
1751990400000|2025-07-08 16:00:00|58.3|58|58.36|58.06|58.36|58.06|58.25|57.95|149
1751990700000|2025-07-08 16:05:00|58.35|58.05|58.21|57.91|58.36|58.06|58.2|57.9|131
1751991000000|2025-07-08 16:10:00|58.2|57.9|58.19|57.89|58.24|57.94|58.14|57.84|173
1751991300000|2025-07-08 16:15:00|58.18|57.88|58.2|57.9|58.24|57.94|58.15|57.85|180
1751991600000|2025-07-08 16:20:00|58.21|57.91|58.36|58.06|58.37|58.07|58.2|57.9|212
1751991900000|2025-07-08 16:25:00|58.37|58.07|58.39|58.09|58.49|58.19|58.35|58.05|259
1751992200000|2025-07-08 16:30:00|58.4|58.1|58.32|58.02|58.47|58.17|58.3|58|128
1751992500000|2025-07-08 16:35:00|58.31|58.01|58.25|57.95|58.31|58.01|58.2|57.9|154
1751992800000|2025-07-08 16:40:00|58.26|57.96|58.34|58.04|58.37|58.07|58.25|57.95|94
1751993100000|2025-07-08 16:45:00|58.33|58.03|58.31|58.01|58.38|58.08|58.29|57.99|66
1751993400000|2025-07-08 16:50:00|58.32|58.02|58.29|57.99|58.33|58.03|58.26|57.96|43
1751993700000|2025-07-08 16:55:00|58.3|58|58.36|58.06|58.37|58.07|58.27|57.97|87
1751994000000|2025-07-08 17:00:00|58.37|58.07|58.51|58.21|58.51|58.21|58.36|58.06|67
1751994300000|2025-07-08 17:05:00|58.52|58.22|58.82|58.52|58.83|58.53|58.52|58.22|130
1751994600000|2025-07-08 17:10:00|58.81|58.51|58.96|58.66|59.09|58.79|58.81|58.51|161
1751994900000|2025-07-08 17:15:00|58.97|58.67|59.01|58.71|59.21|58.91|58.92|58.62|284
1751995200000|2025-07-08 17:20:00|59.02|58.72|59.19|58.89|59.21|58.91|59.02|58.72|206
1751995500000|2025-07-08 17:25:00|59.17|58.87|59.09|58.79|59.19|58.89|59.04|58.74|227
1751995800000|2025-07-08 17:30:00|59.1|58.8|58.96|58.66|59.16|58.86|58.94|58.64|119
1751996100000|2025-07-08 17:35:00|58.95|58.65|58.99|58.69|59.04|58.74|58.95|58.65|61
1751996400000|2025-07-08 17:40:00|58.98|58.68|58.88|58.58|58.98|58.68|58.88|58.58|91
1751996700000|2025-07-08 17:45:00|58.89|58.59|59.08|58.78|59.1|58.8|58.89|58.59|105
1751997000000|2025-07-08 17:50:00|59.09|58.79|59.15|58.85|59.17|58.87|59.06|58.76|76
1751997300000|2025-07-08 17:55:00|59.16|58.86|59.21|58.91|59.21|58.91|59.06|58.76|113
1751997600000|2025-07-08 18:00:00|59.22|58.92|59.27|58.97|59.3|59|59.14|58.84|121
1751997900000|2025-07-08 18:05:00|59.26|58.96|59.3|59|59.32|59.02|59.24|58.94|89
1751998200000|2025-07-08 18:10:00|59.31|59.01|59.32|59.02|59.36|59.06|59.31|59.01|143
1751998500000|2025-07-08 18:15:00|59.33|59.03|59.19|58.89|59.33|59.03|59.18|58.88|87
1751998800000|2025-07-08 18:20:00|59.2|58.9|59.19|58.89|59.23|58.93|59.13|58.83|162
1751999100000|2025-07-08 18:25:00|59.18|58.88|59.15|58.85|59.19|58.89|59.1|58.8|101
1751999400000|2025-07-08 18:30:00|59.16|58.86|59.14|58.84|59.17|58.87|59.09|58.79|93
1751999700000|2025-07-08 18:35:00|59.15|58.85|59.13|58.83|59.19|58.89|59.07|58.77|182
1752000000000|2025-07-08 18:40:00|59.12|58.82|59.21|58.91|59.22|58.92|59.06|58.76|292
1752000300000|2025-07-08 18:45:00|59.2|58.9|59.14|58.84|59.2|58.9|59.08|58.78|104
1752000600000|2025-07-08 18:50:00|59.13|58.83|59.26|58.96|59.26|58.96|59.12|58.82|164
1752000900000|2025-07-08 18:55:00|59.25|58.95|59.35|59.05|59.36|59.06|59.25|58.95|122
1752001200000|2025-07-08 19:00:00|59.34|59.04|59.32|59.02|59.35|59.05|59.28|58.98|284
1752001500000|2025-07-08 19:05:00|59.3|59|59.13|58.83|59.32|59.02|59.11|58.81|124
1752001800000|2025-07-08 19:10:00|59.12|58.82|59.14|58.84|59.15|58.85|59.09|58.79|74
1752002100000|2025-07-08 19:15:00|59.15|58.85|59.32|59.02|59.32|59.02|59.15|58.85|48
1752002400000|2025-07-08 19:20:00|59.33|59.03|59.26|58.96|59.33|59.03|59.23|58.93|165
1752002700000|2025-07-08 19:25:00|59.25|58.95|59.27|58.97|59.28|58.98|59.21|58.91|75
1752003000000|2025-07-08 19:30:00|59.25|58.95|59.07|58.77|59.27|58.97|59.04|58.74|209
1752003300000|2025-07-08 19:35:00|59.08|58.78|59|58.7|59.09|58.79|58.98|58.68|214
1752003600000|2025-07-08 19:40:00|59.01|58.71|59.01|58.71|59.02|58.72|58.97|58.67|252
1752003900000|2025-07-08 19:45:00|59|58.7|59.1|58.8|59.11|58.81|59|58.7|147
1752004200000|2025-07-08 19:50:00|59.09|58.79|58.97|58.67|59.11|58.81|58.95|58.65|126
1752004500000|2025-07-08 19:55:00|58.98|58.68|59.09|58.79|59.1|58.8|58.97|58.67|216
1752004800000|2025-07-08 20:00:00|59.08|58.78|59.04|58.74|59.11|58.81|59.03|58.73|168
1752005100000|2025-07-08 20:05:00|59.05|58.75|59.04|58.74|59.07|58.77|58.97|58.67|53
1752005400000|2025-07-08 20:10:00|59.03|58.73|58.91|58.61|59.04|58.74|58.91|58.61|53
1752005700000|2025-07-08 20:15:00|58.92|58.62|58.88|58.58|58.92|58.62|58.85|58.55|110
1752006000000|2025-07-08 20:20:00|58.89|58.59|59.06|58.76|59.06|58.76|58.88|58.58|136
1752006300000|2025-07-08 20:25:00|59.05|58.75|59.06|58.76|59.12|58.82|59.04|58.74|55
1752006600000|2025-07-08 20:30:00|59.05|58.75|58.91|58.61|59.05|58.75|58.91|58.61|63
1752006900000|2025-07-08 20:35:00|58.92|58.62|58.89|58.59|58.92|58.62|58.89|58.59|28
1752007200000|2025-07-08 20:40:00|58.88|58.58|58.91|58.61|58.91|58.61|58.88|58.58|49
1752007500000|2025-07-08 20:45:00|58.9|58.6|58.83|58.53|58.91|58.61|58.8|58.5|102
1752007800000|2025-07-08 20:50:00|58.81|58.51|58.74|58.44|58.83|58.53|58.74|58.44|59
1752008100000|2025-07-08 20:55:00|58.75|58.45|58.72|58.42|58.76|58.46|58.71|58.41|68
1752008400000|2025-07-08 21:00:00|58.71|58.41|58.84|58.54|58.85|58.55|58.71|58.41|73
1752008700000|2025-07-08 21:05:00|58.83|58.53|58.89|58.59|58.9|58.6|58.82|58.52|49
1752009000000|2025-07-08 21:10:00|58.9|58.6|58.89|58.59|58.91|58.61|58.88|58.58|28
1752009300000|2025-07-08 21:15:00|58.88|58.58|58.86|58.56|58.9|58.6|58.84|58.54|27
1752009600000|2025-07-08 21:20:00|58.85|58.55|58.76|58.46|58.85|58.55|58.75|58.45|33
1752009900000|2025-07-08 21:25:00|58.78|58.48|58.93|58.63|58.93|58.63|58.78|58.48|74
1752010200000|2025-07-08 21:30:00|58.94|58.64|59.01|58.71|59.15|58.85|58.94|58.64|76
1752010500000|2025-07-08 21:35:00|59.02|58.72|59.04|58.74|59.04|58.74|58.95|58.65|43
1752010800000|2025-07-08 21:40:00|59.05|58.75|59.12|58.82|59.13|58.83|58.94|58.64|64
1752011100000|2025-07-08 21:45:00|59.13|58.83|59.05|58.75|59.13|58.83|59.05|58.75|67
1752011400000|2025-07-08 21:50:00|59.06|58.76|59.09|58.79|59.11|58.81|59.05|58.75|20
1752011700000|2025-07-08 21:55:00|59.08|58.78|59.03|58.73|59.09|58.79|58.99|58.69|35
1752012000000|2025-07-08 22:00:00|59.04|58.74|59.03|58.73|59.12|58.82|59.01|58.71|143
1752012300000|2025-07-08 22:05:00|59.02|58.72|58.94|58.64|59.02|58.72|58.9|58.6|96
1752012600000|2025-07-08 22:10:00|58.95|58.65|58.96|58.66|58.97|58.67|58.9|58.6|159
1752012900000|2025-07-08 22:15:00|58.95|58.65|58.94|58.64|58.96|58.66|58.91|58.61|139
1752013200000|2025-07-08 22:20:00|58.95|58.65|58.93|58.63|58.95|58.65|58.88|58.58|111
1752013500000|2025-07-08 22:25:00|58.92|58.62|58.98|58.68|58.98|58.68|58.92|58.62|31
1752013800000|2025-07-08 22:30:00|58.99|58.69|59.03|58.73|59.06|58.76|58.98|58.68|67
1752014100000|2025-07-08 22:35:00|59.04|58.74|58.97|58.67|59.05|58.75|58.97|58.67|26
1752014400000|2025-07-08 22:40:00|58.96|58.66|59.01|58.71|59.04|58.74|58.96|58.66|36
1752014700000|2025-07-08 22:45:00|59.02|58.72|59.02|58.72|59.06|58.76|58.98|58.68|26
1752015000000|2025-07-08 22:50:00|59.01|58.71|58.95|58.65|59.02|58.72|58.92|58.62|75
1752015300000|2025-07-08 22:55:00|58.94|58.64|59.01|58.71|59.02|58.72|58.94|58.64|16
1752015600000|2025-07-08 23:00:00|59.02|58.72|58.96|58.66|59.02|58.72|58.96|58.66|20
1752015900000|2025-07-08 23:05:00|58.95|58.65|59.02|58.72|59.02|58.72|58.92|58.62|75
1752016200000|2025-07-08 23:10:00|59.03|58.73|59.02|58.72|59.03|58.73|58.99|58.69|56
1752016500000|2025-07-08 23:15:00|59.01|58.71|59.02|58.72|59.05|58.75|58.98|58.68|160
1752016800000|2025-07-08 23:20:00|59|58.7|58.98|58.68|59.02|58.72|58.95|58.65|52
1752017100000|2025-07-08 23:25:00|58.97|58.67|58.9|58.6|58.98|58.68|58.86|58.56|140
1752017400000|2025-07-08 23:30:00|58.91|58.61|58.94|58.64|58.97|58.67|58.9|58.6|73
1752017700000|2025-07-08 23:35:00|58.95|58.65|58.98|58.68|59|58.7|58.94|58.64|36
1752018000000|2025-07-08 23:40:00|59|58.7|58.98|58.68|59.02|58.72|58.95|58.65|122
1752018300000|2025-07-08 23:45:00|58.99|58.69|58.96|58.66|59.01|58.71|58.96|58.66|50
1752018600000|2025-07-08 23:50:00|58.97|58.67|58.98|58.68|59|58.7|58.97|58.67|52
1752018900000|2025-07-08 23:55:00|58.99|58.69|58.99|58.69|59.02|58.72|58.98|58.68|145
1752019200000|2025-07-09 00:00:00|59|58.7|58.92|58.62|59.01|58.71|58.91|58.61|75
1752019500000|2025-07-09 00:05:00|58.91|58.61|58.96|58.66|59|58.7|58.86|58.56|129
1752019800000|2025-07-09 00:10:00|58.95|58.65|58.86|58.56|58.95|58.65|58.8|58.5|145
1752020100000|2025-07-09 00:15:00|58.85|58.55|58.87|58.57|58.89|58.59|58.8|58.5|165
1752020400000|2025-07-09 00:20:00|58.88|58.58|58.74|58.44|58.93|58.63|58.73|58.43|123
1752020700000|2025-07-09 00:25:00|58.73|58.43|58.72|58.42|58.8|58.5|58.7|58.4|285
1752021000000|2025-07-09 00:30:00|58.73|58.43|58.67|58.37|58.73|58.43|58.63|58.33|156
1752021300000|2025-07-09 00:35:00|58.64|58.34|58.67|58.37|58.68|58.38|58.64|58.34|170
1752021600000|2025-07-09 00:40:00|58.66|58.36|58.75|58.45|58.76|58.46|58.66|58.36|121
1752021900000|2025-07-09 00:45:00|58.74|58.44|58.75|58.45|58.77|58.47|58.68|58.38|89
1752022200000|2025-07-09 00:50:00|58.73|58.43|58.82|58.52|58.84|58.54|58.71|58.41|206
1752022500000|2025-07-09 00:55:00|58.81|58.51|58.8|58.5|58.82|58.52|58.74|58.44|131
1752022800000|2025-07-09 01:00:00|58.79|58.49|58.88|58.58|58.88|58.58|58.75|58.45|153
1752023100000|2025-07-09 01:05:00|58.89|58.59|59.03|58.73|59.04|58.74|58.84|58.54|234
1752023400000|2025-07-09 01:10:00|59.02|58.72|58.98|58.68|59.03|58.73|58.92|58.62|153
1752023700000|2025-07-09 01:15:00|58.97|58.67|58.77|58.47|58.98|58.68|58.77|58.47|75
1752024000000|2025-07-09 01:20:00|58.78|58.48|58.84|58.54|58.85|58.55|58.76|58.46|39
1752024300000|2025-07-09 01:25:00|58.85|58.55|58.78|58.48|58.86|58.56|58.77|58.47|140
1752024600000|2025-07-09 01:30:00|58.77|58.47|58.79|58.49|58.83|58.53|58.73|58.43|155
1752024900000|2025-07-09 01:35:00|58.8|58.5|58.74|58.44|58.8|58.5|58.69|58.39|106
1752025200000|2025-07-09 01:40:00|58.73|58.43|58.72|58.42|58.76|58.46|58.7|58.4|137
1752025500000|2025-07-09 01:45:00|58.71|58.41|58.76|58.46|58.77|58.47|58.68|58.38|188
1752025800000|2025-07-09 01:50:00|58.75|58.45|58.76|58.46|58.79|58.49|58.73|58.43|140
1752026100000|2025-07-09 01:55:00|58.77|58.47|58.82|58.52|58.83|58.53|58.76|58.46|178
1752026400000|2025-07-09 02:00:00|58.83|58.53|58.85|58.55|58.85|58.55|58.77|58.47|137
1752026700000|2025-07-09 02:05:00|58.86|58.56|58.9|58.6|58.96|58.66|58.85|58.55|110
1752027000000|2025-07-09 02:10:00|58.91|58.61|58.94|58.64|58.96|58.66|58.89|58.59|119
1752027300000|2025-07-09 02:15:00|58.93|58.63|58.95|58.65|58.98|58.68|58.89|58.59|144
1752027600000|2025-07-09 02:20:00|58.94|58.64|58.88|58.58|58.94|58.64|58.82|58.52|175
1752027900000|2025-07-09 02:25:00|58.87|58.57|58.88|58.58|58.9|58.6|58.84|58.54|147
1752028200000|2025-07-09 02:30:00|58.87|58.57|58.9|58.6|59.05|58.75|58.86|58.56|137
1752028500000|2025-07-09 02:35:00|58.91|58.61|58.89|58.59|58.96|58.66|58.89|58.59|200
1752028800000|2025-07-09 02:40:00|58.9|58.6|58.99|58.69|59.03|58.73|58.89|58.59|121
1752029100000|2025-07-09 02:45:00|59|58.7|59.02|58.72|59.04|58.74|58.95|58.65|69
1752029400000|2025-07-09 02:50:00|59.03|58.73|59|58.7|59.03|58.73|58.96|58.66|38
1752029700000|2025-07-09 02:55:00|59.01|58.71|58.9|58.6|59.01|58.71|58.88|58.58|56
1752030000000|2025-07-09 03:00:00|58.91|58.61|59.02|58.72|59.05|58.75|58.88|58.58|67
1752030300000|2025-07-09 03:05:00|59.01|58.71|58.94|58.64|59.02|58.72|58.94|58.64|128
1752030600000|2025-07-09 03:10:00|58.95|58.65|58.75|58.45|58.95|58.65|58.75|58.45|74
1752030900000|2025-07-09 03:15:00|58.74|58.44|58.68|58.38|58.79|58.49|58.65|58.35|227
1752031200000|2025-07-09 03:20:00|58.67|58.37|58.66|58.36|58.72|58.42|58.66|58.36|133
1752031500000|2025-07-09 03:25:00|58.67|58.37|58.69|58.39|58.69|58.39|58.65|58.35|90
1752031800000|2025-07-09 03:30:00|58.68|58.38|58.64|58.34|58.69|58.39|58.63|58.33|146
1752032100000|2025-07-09 03:35:00|58.65|58.35|58.6|58.3|58.65|58.35|58.59|58.29|145
1752032400000|2025-07-09 03:40:00|58.59|58.29|58.6|58.3|58.62|58.32|58.58|58.28|80
1752032700000|2025-07-09 03:45:00|58.59|58.29|58.64|58.34|58.65|58.35|58.55|58.25|181
1752033000000|2025-07-09 03:50:00|58.65|58.35|58.68|58.38|58.72|58.42|58.64|58.34|255
1752033300000|2025-07-09 03:55:00|58.67|58.37|58.67|58.37|58.73|58.43|58.66|58.36|168
1752033600000|2025-07-09 04:00:00|58.68|58.38|58.7|58.4|58.76|58.46|58.67|58.37|263
1752033900000|2025-07-09 04:05:00|58.71|58.41|58.72|58.42|58.75|58.45|58.67|58.37|102
1752034200000|2025-07-09 04:10:00|58.71|58.41|58.64|58.34|58.72|58.42|58.64|58.34|79
1752034500000|2025-07-09 04:15:00|58.63|58.33|58.66|58.36|58.73|58.43|58.63|58.33|103
1752034800000|2025-07-09 04:20:00|58.67|58.37|58.62|58.32|58.67|58.37|58.61|58.31|95
1752035100000|2025-07-09 04:25:00|58.61|58.31|58.65|58.35|58.66|58.36|58.59|58.29|123
1752035400000|2025-07-09 04:30:00|58.66|58.36|58.77|58.47|58.8|58.5|58.65|58.35|117
1752035700000|2025-07-09 04:35:00|58.76|58.46|58.82|58.52|58.82|58.52|58.74|58.44|107
1752036000000|2025-07-09 04:40:00|58.83|58.53|58.84|58.54|58.88|58.58|58.82|58.52|116
1752036300000|2025-07-09 04:45:00|58.83|58.53|58.9|58.6|58.91|58.61|58.8|58.5|153
1752036600000|2025-07-09 04:50:00|58.89|58.59|58.9|58.6|58.92|58.62|58.89|58.59|48
1752036900000|2025-07-09 04:55:00|58.91|58.61|59.06|58.76|59.07|58.77|58.91|58.61|97
1752037200000|2025-07-09 05:00:00|59.07|58.77|59.1|58.8|59.24|58.94|59.07|58.77|161
1752037500000|2025-07-09 05:05:00|59.09|58.79|59.08|58.78|59.15|58.85|59.03|58.73|134
1752037800000|2025-07-09 05:10:00|59.09|58.79|59.01|58.71|59.09|58.79|58.99|58.69|98
1752038100000|2025-07-09 05:15:00|59.02|58.72|59.05|58.75|59.12|58.82|59.02|58.72|140
1752038400000|2025-07-09 05:20:00|59.04|58.74|59.05|58.75|59.07|58.77|59.02|58.72|108
1752038700000|2025-07-09 05:25:00|59.06|58.76|59.03|58.73|59.06|58.76|58.99|58.69|32
1752039000000|2025-07-09 05:30:00|59.02|58.72|59.09|58.79|59.1|58.8|59|58.7|83
1752039300000|2025-07-09 05:35:00|59.1|58.8|59.6|59.3|59.69|59.39|59.1|58.8|246
1752039600000|2025-07-09 05:40:00|59.61|59.31|59.99|59.69|60.14|59.84|59.61|59.31|324
1752039900000|2025-07-09 05:45:00|60.01|59.71|59.7|59.4|60.07|59.77|59.55|59.25|245
1752040200000|2025-07-09 05:50:00|59.69|59.39|59.71|59.41|59.72|59.42|59.65|59.35|260
1752040500000|2025-07-09 05:55:00|59.7|59.4|59.72|59.42|59.74|59.44|59.65|59.35|213
1752040800000|2025-07-09 06:00:00|59.7|59.4|59.57|59.27|59.78|59.48|59.55|59.25|203
1752041100000|2025-07-09 06:05:00|59.58|59.28|59.64|59.34|59.66|59.36|59.55|59.25|148
1752041400000|2025-07-09 06:10:00|59.63|59.33|59.7|59.4|59.7|59.4|59.55|59.25|114
1752041700000|2025-07-09 06:15:00|59.71|59.41|59.9|59.6|59.9|59.6|59.67|59.37|170
1752042000000|2025-07-09 06:20:00|59.89|59.59|59.73|59.43|59.91|59.61|59.72|59.42|164
1752042300000|2025-07-09 06:25:00|59.72|59.42|59.65|59.35|59.72|59.42|59.63|59.33|136
1752042600000|2025-07-09 06:30:00|59.64|59.34|59.69|59.39|59.71|59.41|59.6|59.3|181
1752042900000|2025-07-09 06:35:00|59.68|59.38|59.7|59.4|59.73|59.43|59.62|59.32|126
1752043200000|2025-07-09 06:40:00|59.69|59.39|59.68|59.38|59.71|59.41|59.62|59.32|71
1752043500000|2025-07-09 06:45:00|59.69|59.39|59.75|59.45|59.77|59.47|59.67|59.37|76
1752043800000|2025-07-09 06:50:00|59.74|59.44|59.84|59.54|59.86|59.56|59.74|59.44|105
1752044100000|2025-07-09 06:55:00|59.81|59.51|59.84|59.54|59.87|59.57|59.81|59.51|144
1752044400000|2025-07-09 07:00:00|59.85|59.55|59.78|59.48|59.88|59.58|59.73|59.43|157
1752044700000|2025-07-09 07:05:00|59.77|59.47|59.73|59.43|59.81|59.51|59.68|59.38|216
1752045000000|2025-07-09 07:10:00|59.72|59.42|59.59|59.29|59.73|59.43|59.58|59.28|156
1752045300000|2025-07-09 07:15:00|59.58|59.28|59.71|59.41|59.71|59.41|59.57|59.27|145
1752045600000|2025-07-09 07:20:00|59.7|59.4|59.63|59.33|59.71|59.41|59.62|59.32|56
1752045900000|2025-07-09 07:25:00|59.61|59.31|59.69|59.39|59.7|59.4|59.59|59.29|53
1752046200000|2025-07-09 07:30:00|59.7|59.4|59.7|59.4|59.72|59.42|59.65|59.35|91
1752046500000|2025-07-09 07:35:00|59.69|59.39|59.62|59.32|59.7|59.4|59.62|59.32|105
1752046800000|2025-07-09 07:40:00|59.63|59.33|59.58|59.28|59.64|59.34|59.57|59.27|79
1752047100000|2025-07-09 07:45:00|59.59|59.29|59.73|59.43|59.74|59.44|59.59|59.29|60
1752047400000|2025-07-09 07:50:00|59.72|59.42|59.77|59.47|59.78|59.48|59.7|59.4|82
1752047700000|2025-07-09 07:55:00|59.78|59.48|59.79|59.49|59.86|59.56|59.76|59.46|77
1752048000000|2025-07-09 08:00:00|59.8|59.5|59.83|59.53|59.83|59.53|59.73|59.43|117
1752048300000|2025-07-09 08:05:00|59.82|59.52|59.75|59.45|59.82|59.52|59.74|59.44|89
1752048600000|2025-07-09 08:10:00|59.76|59.46|59.8|59.5|59.81|59.51|59.75|59.45|162
1752048900000|2025-07-09 08:15:00|59.81|59.51|59.81|59.51|59.82|59.52|59.71|59.41|149
1752049200000|2025-07-09 08:20:00|59.8|59.5|59.74|59.44|59.88|59.58|59.73|59.43|78
1752049500000|2025-07-09 08:25:00|59.73|59.43|59.87|59.57|59.87|59.57|59.73|59.43|127
1752049800000|2025-07-09 08:30:00|59.88|59.58|59.86|59.56|59.94|59.64|59.82|59.52|139
1752050100000|2025-07-09 08:35:00|59.85|59.55|59.93|59.63|59.94|59.64|59.85|59.55|151
1752050400000|2025-07-09 08:40:00|59.94|59.64|59.95|59.65|59.98|59.68|59.9|59.6|146
1752050700000|2025-07-09 08:45:00|59.94|59.64|59.89|59.59|59.95|59.65|59.84|59.54|162
1752051000000|2025-07-09 08:50:00|59.91|59.61|59.8|59.5|59.92|59.62|59.78|59.48|151
1752051300000|2025-07-09 08:55:00|59.81|59.51|59.79|59.49|59.87|59.57|59.77|59.47|136
1752051600000|2025-07-09 09:00:00|59.78|59.48|59.74|59.44|59.84|59.54|59.72|59.42|77
1752051900000|2025-07-09 09:05:00|59.72|59.42|59.68|59.38|59.74|59.44|59.65|59.35|169
1752052200000|2025-07-09 09:10:00|59.67|59.37|59.49|59.19|59.69|59.39|59.49|59.19|152
1752052500000|2025-07-09 09:15:00|59.5|59.2|59.48|59.18|59.53|59.23|59.46|59.16|236
1752052800000|2025-07-09 09:20:00|59.49|59.19|59.5|59.2|59.54|59.24|59.47|59.17|110
1752053100000|2025-07-09 09:25:00|59.49|59.19|59.46|59.16|59.49|59.19|59.42|59.12|81
1752053400000|2025-07-09 09:30:00|59.47|59.17|59.45|59.15|59.47|59.17|59.39|59.09|117
1752053700000|2025-07-09 09:35:00|59.44|59.14|59.47|59.17|59.5|59.2|59.44|59.14|170
1752054000000|2025-07-09 09:40:00|59.46|59.16|59.52|59.22|59.53|59.23|59.45|59.15|69
1752054300000|2025-07-09 09:45:00|59.53|59.23|59.67|59.37|59.67|59.37|59.52|59.22|121
1752054600000|2025-07-09 09:50:00|59.66|59.36|59.87|59.57|59.88|59.58|59.65|59.35|116
1752054900000|2025-07-09 09:55:00|59.88|59.58|59.82|59.52|60.03|59.73|59.81|59.51|211
1752055200000|2025-07-09 10:00:00|59.81|59.51|59.84|59.54|59.84|59.54|59.72|59.42|55
1752055500000|2025-07-09 10:05:00|59.83|59.53|59.87|59.57|59.89|59.59|59.79|59.49|64
1752055800000|2025-07-09 10:10:00|59.88|59.58|59.94|59.64|59.98|59.68|59.88|59.58|53
1752056100000|2025-07-09 10:15:00|59.95|59.65|59.91|59.61|59.97|59.67|59.89|59.59|45
1752056400000|2025-07-09 10:20:00|59.9|59.6|59.85|59.55|59.91|59.61|59.82|59.52|67
1752056700000|2025-07-09 10:25:00|59.84|59.54|59.83|59.53|59.86|59.56|59.8|59.5|78
1752057000000|2025-07-09 10:30:00|59.84|59.54|59.96|59.66|60|59.7|59.82|59.52|72
1752057300000|2025-07-09 10:35:00|59.97|59.67|60|59.7|60.01|59.71|59.9|59.6|69
1752057600000|2025-07-09 10:40:00|60.01|59.71|60.05|59.75|60.06|59.76|60|59.7|151
1752057900000|2025-07-09 10:45:00|60.06|59.76|60.19|59.89|60.21|59.91|60.01|59.71|75
1752058200000|2025-07-09 10:50:00|60.2|59.9|60.14|59.84|60.27|59.97|60.1|59.8|129
1752058500000|2025-07-09 10:55:00|60.15|59.85|60.21|59.91|60.21|59.91|60.14|59.84|60
1752058800000|2025-07-09 11:00:00|60.22|59.92|60.17|59.87|60.38|60.08|60.17|59.87|143
1752059100000|2025-07-09 11:05:00|60.18|59.88|60.27|59.97|60.32|60.02|60.14|59.84|116
1752059400000|2025-07-09 11:10:00|60.26|59.96|60.38|60.08|60.38|60.08|60.26|59.96|148
1752059700000|2025-07-09 11:15:00|60.37|60.07|60.69|60.39|60.8|60.5|60.35|60.05|284
1752060000000|2025-07-09 11:20:00|60.7|60.4|60.64|60.34|60.76|60.46|60.59|60.29|174
1752060300000|2025-07-09 11:25:00|60.65|60.35|60.55|60.25|60.65|60.35|60.53|60.23|170
1752060600000|2025-07-09 11:30:00|60.56|60.26|60.54|60.24|60.69|60.39|60.52|60.22|138
1752060900000|2025-07-09 11:35:00|60.55|60.25|60.43|60.13|60.58|60.28|60.42|60.12|176
1752061200000|2025-07-09 11:40:00|60.42|60.12|60.7|60.4|60.73|60.43|60.34|60.04|225
1752061500000|2025-07-09 11:45:00|60.69|60.39|61.03|60.73|61.24|60.94|60.66|60.36|244
1752061800000|2025-07-09 11:50:00|61.02|60.72|61.05|60.75|61.06|60.76|60.96|60.66|140
1752062100000|2025-07-09 11:55:00|61.06|60.76|61.1|60.8|61.12|60.82|61.02|60.72|144
1752062400000|2025-07-09 12:00:00|61.11|60.81|61.56|61.26|61.71|61.41|60.95|60.65|325
1752062700000|2025-07-09 12:05:00|61.6|61.3|61.6|61.3|61.7|61.4|61.37|61.07|360
1752063000000|2025-07-09 12:10:00|61.59|61.29|61.62|61.32|61.73|61.43|61.59|61.29|257
1752063300000|2025-07-09 12:15:00|61.6|61.3|61.47|61.17|61.69|61.39|61.38|61.08|185
1752063600000|2025-07-09 12:20:00|61.48|61.18|61.57|61.27|61.6|61.3|61.42|61.12|136
1752063900000|2025-07-09 12:25:00|61.56|61.26|61.64|61.34|61.73|61.43|61.53|61.23|166
1752064200000|2025-07-09 12:30:00|61.63|61.33|61.57|61.27|61.74|61.44|61.55|61.25|111
1752064500000|2025-07-09 12:35:00|61.55|61.25|61.67|61.37|61.69|61.39|61.55|61.25|79
1752064800000|2025-07-09 12:40:00|61.66|61.36|62|61.7|62.24|61.94|61.66|61.36|275
1752065100000|2025-07-09 12:45:00|62.01|61.71|61.74|61.44|62.02|61.72|61.65|61.35|218
1752065400000|2025-07-09 12:50:00|61.73|61.43|61.59|61.29|61.77|61.47|61.59|61.29|164
1752065700000|2025-07-09 12:55:00|61.6|61.3|61.57|61.27|61.61|61.31|61.53|61.23|112
1752066000000|2025-07-09 13:00:00|61.58|61.28|61.98|61.68|62|61.7|61.58|61.28|219
1752066300000|2025-07-09 13:05:00|61.99|61.69|61.88|61.58|62.05|61.75|61.87|61.57|178
1752066600000|2025-07-09 13:10:00|61.89|61.59|61.97|61.67|62.04|61.74|61.85|61.55|112
1752066900000|2025-07-09 13:15:00|61.98|61.68|61.87|61.57|61.98|61.68|61.83|61.53|110
1752067200000|2025-07-09 13:20:00|61.88|61.58|61.77|61.47|61.89|61.59|61.75|61.45|154
1752067500000|2025-07-09 13:25:00|61.78|61.48|61.73|61.43|61.79|61.49|61.69|61.39|60
1752067800000|2025-07-09 13:30:00|61.74|61.44|61.62|61.32|61.8|61.5|61.6|61.3|175
1752068100000|2025-07-09 13:35:00|61.61|61.31|61.63|61.33|61.66|61.36|61.53|61.23|167
1752068400000|2025-07-09 13:40:00|61.64|61.34|61.52|61.22|61.66|61.36|61.46|61.16|172
1752068700000|2025-07-09 13:45:00|61.53|61.23|61.65|61.35|61.66|61.36|61.43|61.13|145
1752069000000|2025-07-09 13:50:00|61.64|61.34|61.48|61.18|61.64|61.34|61.46|61.16|202
1752069300000|2025-07-09 13:55:00|61.47|61.17|61.29|60.99|61.48|61.18|61.21|60.91|217
1752069600000|2025-07-09 14:00:00|61.28|60.98|61.2|60.9|61.28|60.98|61.13|60.83|191
1752069900000|2025-07-09 14:05:00|61.21|60.91|61.19|60.89|61.35|61.05|61.19|60.89|177
1752070200000|2025-07-09 14:10:00|61.21|60.91|61.19|60.89|61.26|60.96|61.13|60.83|202
1752070500000|2025-07-09 14:15:00|61.2|60.9|61.28|60.98|61.34|61.04|61.12|60.82|203
1752070800000|2025-07-09 14:20:00|61.29|60.99|61.33|61.03|61.33|61.03|61.2|60.9|126
1752071100000|2025-07-09 14:25:00|61.32|61.02|60.88|60.58|61.47|61.17|60.88|60.58|221
1752071400000|2025-07-09 14:30:00|60.87|60.57|60.72|60.42|60.87|60.57|60.57|60.27|375
1752071700000|2025-07-09 14:35:00|60.71|60.41|60.52|60.22|60.74|60.44|60.45|60.15|274
1752072000000|2025-07-09 14:40:00|60.55|60.25|60.43|60.13|60.55|60.25|60.34|60.04|329
1752072300000|2025-07-09 14:45:00|60.44|60.14|60.33|60.03|60.54|60.24|60.25|59.95|399
1752072600000|2025-07-09 14:50:00|60.32|60.02|60.46|60.16|60.54|60.24|60.28|59.98|335
1752072900000|2025-07-09 14:55:00|60.48|60.18|60.77|60.47|60.88|60.58|60.48|60.18|337
1752073200000|2025-07-09 15:00:00|60.78|60.48|61.01|60.71|61.07|60.77|60.68|60.38|329
1752073500000|2025-07-09 15:05:00|61|60.7|60.85|60.55|61.15|60.85|60.85|60.55|163
1752073800000|2025-07-09 15:10:00|60.88|60.58|60.7|60.4|60.98|60.68|60.69|60.39|112
1752074100000|2025-07-09 15:15:00|60.71|60.41|61.05|60.75|61.06|60.76|60.7|60.4|172
1752074400000|2025-07-09 15:20:00|61.04|60.74|61.15|60.85|61.15|60.85|61.01|60.71|123
1752074700000|2025-07-09 15:25:00|61.13|60.83|61.17|60.87|61.19|60.89|61.1|60.8|89
1752075000000|2025-07-09 15:30:00|61.16|60.86|61.13|60.83|61.16|60.86|61.05|60.75|133
1752075300000|2025-07-09 15:35:00|61.14|60.84|60.98|60.68|61.21|60.91|60.91|60.61|210
1752075600000|2025-07-09 15:40:00|60.97|60.67|61.09|60.79|61.18|60.88|60.95|60.65|184
1752075900000|2025-07-09 15:45:00|61.08|60.78|61.16|60.86|61.19|60.89|61.08|60.78|122
1752076200000|2025-07-09 15:50:00|61.17|60.87|61.19|60.89|61.29|60.99|61.17|60.87|107
1752076500000|2025-07-09 15:55:00|61.18|60.88|61.25|60.95|61.27|60.97|61.16|60.86|92
1752076800000|2025-07-09 16:00:00|61.26|60.96|61.32|61.02|61.41|61.11|61.26|60.96|181
1752077100000|2025-07-09 16:05:00|61.33|61.03|61.16|60.86|61.34|61.04|61.12|60.82|142
1752077400000|2025-07-09 16:10:00|61.15|60.85|61.29|60.99|61.44|61.14|61.14|60.84|169
1752077700000|2025-07-09 16:15:00|61.3|61|61.49|61.19|61.52|61.22|61.15|60.85|242
1752078000000|2025-07-09 16:20:00|61.48|61.18|61.19|60.89|61.48|61.18|61.13|60.83|164
1752078300000|2025-07-09 16:25:00|61.2|60.9|61.17|60.87|61.31|61.01|61.17|60.87|119
1752078600000|2025-07-09 16:30:00|61.18|60.88|61.22|60.92|61.27|60.97|61.17|60.87|138
1752078900000|2025-07-09 16:35:00|61.21|60.91|61.16|60.86|61.27|60.97|61.13|60.83|101
1752079200000|2025-07-09 16:40:00|61.15|60.85|61.13|60.83|61.16|60.86|61.06|60.76|98
1752079500000|2025-07-09 16:45:00|61.14|60.84|61.3|61|61.3|61|61.11|60.81|115
1752079800000|2025-07-09 16:50:00|61.31|61.01|61.23|60.93|61.32|61.02|61.2|60.9|136
1752080100000|2025-07-09 16:55:00|61.24|60.94|61.36|61.06|61.45|61.15|61.1|60.8|134
1752080400000|2025-07-09 17:00:00|61.35|61.05|61.07|60.77|61.35|61.05|61.04|60.74|145
1752080700000|2025-07-09 17:05:00|61.08|60.78|61.13|60.83|61.21|60.91|61.05|60.75|188
1752081000000|2025-07-09 17:10:00|61.14|60.84|61.07|60.77|61.17|60.87|61.05|60.75|165
1752081300000|2025-07-09 17:15:00|61.06|60.76|61.15|60.85|61.15|60.85|61|60.7|309
1752081600000|2025-07-09 17:20:00|61.14|60.84|60.94|60.64|61.15|60.85|60.82|60.52|340
1752081900000|2025-07-09 17:25:00|60.95|60.65|60.88|60.58|60.95|60.65|60.84|60.54|197
1752082200000|2025-07-09 17:30:00|60.89|60.59|60.86|60.56|60.95|60.65|60.83|60.53|169
1752082500000|2025-07-09 17:35:00|60.85|60.55|60.88|60.58|60.92|60.62|60.84|60.54|91
1752082800000|2025-07-09 17:40:00|60.87|60.57|60.89|60.59|60.98|60.68|60.86|60.56|82
1752083100000|2025-07-09 17:45:00|60.88|60.58|60.82|60.52|60.88|60.58|60.77|60.47|216
1752083400000|2025-07-09 17:50:00|60.83|60.53|60.79|60.49|60.86|60.56|60.75|60.45|67
1752083700000|2025-07-09 17:55:00|60.8|60.5|60.89|60.59|60.9|60.6|60.79|60.49|92
1752084000000|2025-07-09 18:00:00|60.9|60.6|60.99|60.69|60.99|60.69|60.9|60.6|81
1752084300000|2025-07-09 18:05:00|61|60.7|61.41|61.11|61.43|61.13|60.96|60.66|221
1752084600000|2025-07-09 18:10:00|61.42|61.12|61.51|61.21|61.52|61.22|61.32|61.02|299
1752084900000|2025-07-09 18:15:00|61.5|61.2|61.33|61.03|61.51|61.21|61.31|61.01|186
1752085200000|2025-07-09 18:20:00|61.32|61.02|61.51|61.21|61.52|61.22|61.27|60.97|208
1752085500000|2025-07-09 18:25:00|61.5|61.2|61.47|61.17|61.52|61.22|61.39|61.09|160
1752085800000|2025-07-09 18:30:00|61.48|61.18|61.35|61.05|61.53|61.23|61.3|61|178
1752086100000|2025-07-09 18:35:00|61.36|61.06|61.3|61|61.42|61.12|61.27|60.97|170
1752086400000|2025-07-09 18:40:00|61.29|60.99|61.23|60.93|61.31|61.01|61.23|60.93|129
1752086700000|2025-07-09 18:45:00|61.24|60.94|61.2|60.9|61.31|61.01|61.2|60.9|185
1752087000000|2025-07-09 18:50:00|61.19|60.89|61.07|60.77|61.19|60.89|61.06|60.76|84
1752087300000|2025-07-09 18:55:00|61.06|60.76|61.15|60.85|61.18|60.88|61.06|60.76|98
1752087600000|2025-07-09 19:00:00|61.14|60.84|61.25|60.95|61.25|60.95|61.12|60.82|153
1752087900000|2025-07-09 19:05:00|61.26|60.96|61.16|60.86|61.26|60.96|61.16|60.86|114
1752088200000|2025-07-09 19:10:00|61.17|60.87|61.3|61|61.31|61.01|61.15|60.85|173
1752088500000|2025-07-09 19:15:00|61.29|60.99|61.59|61.29|61.62|61.32|61.28|60.98|174
1752088800000|2025-07-09 19:20:00|61.58|61.28|61.8|61.5|61.85|61.55|61.57|61.27|294
1752089100000|2025-07-09 19:25:00|61.79|61.49|61.84|61.54|61.85|61.55|61.68|61.38|290
1752089400000|2025-07-09 19:30:00|61.85|61.55|61.84|61.54|61.89|61.59|61.71|61.41|269
1752089700000|2025-07-09 19:35:00|61.83|61.53|61.93|61.63|62.09|61.79|61.72|61.42|255
1752090000000|2025-07-09 19:40:00|61.94|61.64|62.07|61.77|62.17|61.87|61.92|61.62|319
1752090300000|2025-07-09 19:45:00|62.08|61.78|62.2|61.9|62.23|61.93|62.01|61.71|223
1752090600000|2025-07-09 19:50:00|62.19|61.89|62.58|62.28|62.61|62.31|62.17|61.87|341
1752090900000|2025-07-09 19:55:00|62.59|62.29|62.36|62.06|62.63|62.33|62.17|61.87|544
1752091200000|2025-07-09 20:00:00|62.37|62.07|62.19|61.89|62.51|62.21|62.14|61.84|480
1752091500000|2025-07-09 20:05:00|62.2|61.9|61.91|61.61|62.29|61.99|61.87|61.57|383
1752091800000|2025-07-09 20:10:00|61.9|61.6|61.94|61.64|62.07|61.77|61.86|61.56|357
1752092100000|2025-07-09 20:15:00|61.93|61.63|62.01|61.71|62.13|61.83|61.93|61.63|299
1752092400000|2025-07-09 20:20:00|62|61.7|61.78|61.48|62.02|61.72|61.75|61.45|313
1752092700000|2025-07-09 20:25:00|61.79|61.49|61.78|61.48|61.85|61.55|61.64|61.34|353
1752093000000|2025-07-09 20:30:00|61.77|61.47|61.86|61.56|61.86|61.56|61.67|61.37|253
1752093300000|2025-07-09 20:35:00|61.85|61.55|62.15|61.85|62.56|62.26|61.84|61.54|547
1752093600000|2025-07-09 20:40:00|62.14|61.84|62.09|61.79|62.25|61.95|61.95|61.65|397
1752093900000|2025-07-09 20:45:00|62.11|61.81|62.14|61.84|62.14|61.84|61.97|61.67|355
1752094200000|2025-07-09 20:50:00|62.1|61.8|61.95|61.65|62.22|61.92|61.95|61.65|356
1752094500000|2025-07-09 20:55:00|61.94|61.64|62.18|61.88|62.2|61.9|61.9|61.6|376
1752094800000|2025-07-09 21:00:00|62.19|61.89|62.28|61.98|62.28|61.98|62.14|61.84|215
1752095100000|2025-07-09 21:05:00|62.29|61.99|62.47|62.17|62.55|62.25|62.26|61.96|209
1752095400000|2025-07-09 21:10:00|62.49|62.19|62.38|62.08|62.51|62.21|62.32|62.02|118
1752095700000|2025-07-09 21:15:00|62.37|62.07|62.39|62.09|62.43|62.13|62.25|61.95|179
1752096000000|2025-07-09 21:20:00|62.38|62.08|62.39|62.09|62.55|62.25|62.37|62.07|89
1752096300000|2025-07-09 21:25:00|62.4|62.1|62.55|62.25|62.55|62.25|62.33|62.03|146
1752096600000|2025-07-09 21:30:00|62.56|62.26|62.35|62.05|62.56|62.26|62.35|62.05|106
1752096900000|2025-07-09 21:35:00|62.34|62.04|62.28|61.98|62.35|62.05|62.18|61.88|127
1752097200000|2025-07-09 21:40:00|62.29|61.99|62.4|62.1|62.4|62.1|62.25|61.95|135
1752097500000|2025-07-09 21:45:00|62.42|62.12|62.52|62.22|62.59|62.29|62.42|62.12|157
1752097800000|2025-07-09 21:50:00|62.53|62.23|62.42|62.12|62.53|62.23|62.33|62.03|108
1752098100000|2025-07-09 21:55:00|62.43|62.13|62.39|62.09|62.48|62.18|62.37|62.07|139
1752098400000|2025-07-09 22:00:00|62.38|62.08|62.55|62.25|62.63|62.33|62.38|62.08|312
1752098700000|2025-07-09 22:05:00|62.54|62.24|62.74|62.44|62.76|62.46|62.54|62.24|235
1752099000000|2025-07-09 22:10:00|62.75|62.45|62.79|62.49|62.84|62.54|62.7|62.4|323
1752099300000|2025-07-09 22:15:00|62.78|62.48|62.71|62.41|62.78|62.48|62.66|62.36|195
1752099600000|2025-07-09 22:20:00|62.72|62.42|62.52|62.22|62.77|62.47|62.49|62.19|168
1752099900000|2025-07-09 22:25:00|62.53|62.23|62.3|62|62.53|62.23|62.27|61.97|275
1752100200000|2025-07-09 22:30:00|62.29|61.99|62.37|62.07|62.41|62.11|62.29|61.99|274
1752100500000|2025-07-09 22:35:00|62.38|62.08|62.46|62.16|62.46|62.16|62.31|62.01|153
1752100800000|2025-07-09 22:40:00|62.47|62.17|62.44|62.14|62.54|62.24|62.39|62.09|180
1752101100000|2025-07-09 22:45:00|62.45|62.15|62.51|62.21|62.54|62.24|62.41|62.11|152
1752101400000|2025-07-09 22:50:00|62.5|62.2|62.35|62.05|62.5|62.2|62.33|62.03|123
1752101700000|2025-07-09 22:55:00|62.34|62.04|62.58|62.28|62.6|62.3|62.27|61.97|186
1752102000000|2025-07-09 23:00:00|62.59|62.29|62.61|62.31|62.7|62.4|62.56|62.26|133
1752102300000|2025-07-09 23:05:00|62.62|62.32|62.71|62.41|62.81|62.51|62.57|62.27|208
1752102600000|2025-07-09 23:10:00|62.7|62.4|62.56|62.26|62.71|62.41|62.56|62.26|79
1752102900000|2025-07-09 23:15:00|62.57|62.27|62.68|62.38|62.68|62.38|62.56|62.26|130
1752103200000|2025-07-09 23:20:00|62.69|62.39|62.82|62.52|62.83|62.53|62.66|62.36|143
1752103500000|2025-07-09 23:25:00|62.83|62.53|62.71|62.41|62.9|62.6|62.71|62.41|182
1752103800000|2025-07-09 23:30:00|62.72|62.42|62.68|62.38|62.83|62.53|62.68|62.38|194
1752104100000|2025-07-09 23:35:00|62.69|62.39|62.7|62.4|62.75|62.45|62.64|62.34|162
1752104400000|2025-07-09 23:40:00|62.69|62.39|62.57|62.27|62.71|62.41|62.57|62.27|151
1752104700000|2025-07-09 23:45:00|62.56|62.26|62.57|62.27|62.63|62.33|62.55|62.25|138
1752105000000|2025-07-09 23:50:00|62.56|62.26|62.44|62.14|62.57|62.27|62.41|62.11|55
1752105300000|2025-07-09 23:55:00|62.43|62.13|62.43|62.13|62.5|62.2|62.42|62.12|54
1752105600000|2025-07-10 00:00:00|62.44|62.14|62.6|62.3|62.64|62.34|62.44|62.14|127
1752105900000|2025-07-10 00:05:00|62.61|62.31|62.64|62.34|62.71|62.41|62.56|62.26|130
1752106200000|2025-07-10 00:10:00|62.62|62.32|62.54|62.24|62.64|62.34|62.48|62.18|80
1752106500000|2025-07-10 00:15:00|62.5|62.2|62.54|62.24|62.61|62.31|62.48|62.18|114
1752106800000|2025-07-10 00:20:00|62.53|62.23|62.38|62.08|62.54|62.24|62.32|62.02|168
1752107100000|2025-07-10 00:25:00|62.39|62.09|62.16|61.86|62.39|62.09|62.14|61.84|143
1752107400000|2025-07-10 00:30:00|62.15|61.85|62.19|61.89|62.3|62|62.15|61.85|140
1752107700000|2025-07-10 00:35:00|62.18|61.88|62.06|61.76|62.18|61.88|62.03|61.73|91
1752108000000|2025-07-10 00:40:00|62.05|61.75|62.08|61.78|62.12|61.82|62.01|61.71|99
1752108300000|2025-07-10 00:45:00|62.09|61.79|62.08|61.78|62.19|61.89|62.04|61.74|68
1752108600000|2025-07-10 00:50:00|62.07|61.77|62|61.7|62.1|61.8|61.99|61.69|94
1752108900000|2025-07-10 00:55:00|61.99|61.69|61.95|61.65|62|61.7|61.92|61.62|85
1752109200000|2025-07-10 01:00:00|61.94|61.64|62.02|61.72|62.03|61.73|61.93|61.63|100
1752109500000|2025-07-10 01:05:00|62.03|61.73|62.08|61.78|62.08|61.78|62.01|61.71|125
1752109800000|2025-07-10 01:10:00|62.09|61.79|62.2|61.9|62.21|61.91|62.07|61.77|67
1752110100000|2025-07-10 01:15:00|62.19|61.89|62.38|62.08|62.39|62.09|62.14|61.84|146
1752110400000|2025-07-10 01:20:00|62.39|62.09|62.25|61.95|62.39|62.09|62.24|61.94|86
1752110700000|2025-07-10 01:25:00|62.26|61.96|62.28|61.98|62.31|62.01|62.24|61.94|102
1752111000000|2025-07-10 01:30:00|62.27|61.97|62.35|62.05|62.37|62.07|62.22|61.92|111
1752111300000|2025-07-10 01:35:00|62.36|62.06|62.43|62.13|62.43|62.13|62.34|62.04|98
1752111600000|2025-07-10 01:40:00|62.42|62.12|62.39|62.09|62.43|62.13|62.37|62.07|65
1752111900000|2025-07-10 01:45:00|62.4|62.1|62.46|62.16|62.52|62.22|62.35|62.05|101
1752112200000|2025-07-10 01:50:00|62.47|62.17|62.57|62.27|62.59|62.29|62.4|62.1|162
1752112500000|2025-07-10 01:55:00|62.56|62.26|62.49|62.19|62.57|62.27|62.44|62.14|83
1752112800000|2025-07-10 02:00:00|62.48|62.18|62.66|62.36|62.72|62.42|62.45|62.15|170
1752113100000|2025-07-10 02:05:00|62.65|62.35|62.69|62.39|62.71|62.41|62.61|62.31|160
1752113400000|2025-07-10 02:10:00|62.7|62.4|62.74|62.44|62.81|62.51|62.68|62.38|108
1752113700000|2025-07-10 02:15:00|62.73|62.43|62.69|62.39|62.74|62.44|62.66|62.36|167
1752114000000|2025-07-10 02:20:00|62.64|62.34|62.66|62.36|62.71|62.41|62.6|62.3|111
1752114300000|2025-07-10 02:25:00|62.65|62.35|62.58|62.28|62.82|62.52|62.58|62.28|121
1752114600000|2025-07-10 02:30:00|62.59|62.29|62.51|62.21|62.71|62.41|62.51|62.21|229
1752114900000|2025-07-10 02:35:00|62.52|62.22|62.41|62.11|62.56|62.26|62.37|62.07|97
1752115200000|2025-07-10 02:40:00|62.42|62.12|62.47|62.17|62.48|62.18|62.39|62.09|72
1752115500000|2025-07-10 02:45:00|62.46|62.16|62.54|62.24|62.55|62.25|62.44|62.14|231
1752115800000|2025-07-10 02:50:00|62.53|62.23|62.57|62.27|62.57|62.27|62.52|62.22|124
1752116100000|2025-07-10 02:55:00|62.56|62.26|62.58|62.28|62.61|62.31|62.54|62.24|213
1752116400000|2025-07-10 03:00:00|62.59|62.29|62.63|62.33|62.64|62.34|62.57|62.27|108
1752116700000|2025-07-10 03:05:00|62.62|62.32|62.66|62.36|62.68|62.38|62.58|62.28|146
1752117000000|2025-07-10 03:10:00|62.65|62.35|62.52|62.22|62.65|62.35|62.5|62.2|63
1752117300000|2025-07-10 03:15:00|62.51|62.21|62.61|62.31|62.64|62.34|62.51|62.21|144
1752117600000|2025-07-10 03:20:00|62.6|62.3|62.43|62.13|62.6|62.3|62.43|62.13|133
1752117900000|2025-07-10 03:25:00|62.42|62.12|62.41|62.11|62.43|62.13|62.39|62.09|86
1752118200000|2025-07-10 03:30:00|62.43|62.13|62.35|62.05|62.47|62.17|62.33|62.03|102
1752118500000|2025-07-10 03:35:00|62.34|62.04|62.31|62.01|62.4|62.1|62.3|62|68
1752118800000|2025-07-10 03:40:00|62.3|62|62.31|62.01|62.33|62.03|62.27|61.97|139
1752119100000|2025-07-10 03:45:00|62.3|62|62.31|62.01|62.33|62.03|62.27|61.97|99
1752119400000|2025-07-10 03:50:00|62.32|62.02|62.31|62.01|62.38|62.08|62.28|61.98|86
1752119700000|2025-07-10 03:55:00|62.3|62|62.32|62.02|62.32|62.02|62.3|62|85
1752120000000|2025-07-10 04:00:00|62.31|62.01|62.09|61.79|62.31|62.01|62.05|61.75|270
1752120300000|2025-07-10 04:05:00|62.08|61.78|62.02|61.72|62.09|61.79|62.02|61.72|130
1752120600000|2025-07-10 04:10:00|62.03|61.73|62.04|61.74|62.08|61.78|62.01|61.71|68
1752120900000|2025-07-10 04:15:00|62.05|61.75|62.1|61.8|62.13|61.83|62.03|61.73|121
1752121200000|2025-07-10 04:20:00|62.08|61.78|62.15|61.85|62.16|61.86|62.08|61.78|100
1752121500000|2025-07-10 04:25:00|62.14|61.84|62.16|61.86|62.19|61.89|62.11|61.81|173
1752121800000|2025-07-10 04:30:00|62.15|61.85|62.3|62|62.3|62|62.15|61.85|117
1752122100000|2025-07-10 04:35:00|62.29|61.99|62.27|61.97|62.31|62.01|62.25|61.95|70
1752122400000|2025-07-10 04:40:00|62.25|61.95|62.41|62.11|62.41|62.11|62.24|61.94|90
1752122700000|2025-07-10 04:45:00|62.42|62.12|62.46|62.16|62.47|62.17|62.39|62.09|66
1752123000000|2025-07-10 04:50:00|62.47|62.17|62.43|62.13|62.49|62.19|62.43|62.13|113
1752123300000|2025-07-10 04:55:00|62.44|62.14|62.44|62.14|62.48|62.18|62.41|62.11|78
1752123600000|2025-07-10 05:00:00|62.45|62.15|62.44|62.14|62.47|62.17|62.38|62.08|187
1752123900000|2025-07-10 05:05:00|62.42|62.12|62.36|62.06|62.44|62.14|62.34|62.04|114
1752124200000|2025-07-10 05:10:00|62.35|62.05|62.32|62.02|62.38|62.08|62.31|62.01|122
1752124500000|2025-07-10 05:15:00|62.33|62.03|62.36|62.06|62.38|62.08|62.31|62.01|83
1752124800000|2025-07-10 05:20:00|62.37|62.07|62.39|62.09|62.41|62.11|62.33|62.03|121
1752125100000|2025-07-10 05:25:00|62.38|62.08|62.41|62.11|62.44|62.14|62.36|62.06|136
1752125400000|2025-07-10 05:30:00|62.4|62.1|62.32|62.02|62.4|62.1|62.3|62|176
1752125700000|2025-07-10 05:35:00|62.33|62.03|62.26|61.96|62.33|62.03|62.24|61.94|100
1752126000000|2025-07-10 05:40:00|62.25|61.95|62.17|61.87|62.28|61.98|62.16|61.86|132
1752126300000|2025-07-10 05:45:00|62.16|61.86|62.17|61.87|62.22|61.92|62.12|61.82|153
1752126600000|2025-07-10 05:50:00|62.19|61.89|62.27|61.97|62.3|62|62.17|61.87|187
1752126900000|2025-07-10 05:55:00|62.28|61.98|62.21|61.91|62.29|61.99|62.19|61.89|96
1752127200000|2025-07-10 06:00:00|62.22|61.92|62.22|61.92|62.29|61.99|62.21|61.91|136
1752127500000|2025-07-10 06:05:00|62.21|61.91|62.05|61.75|62.22|61.92|62.01|61.71|148
1752127800000|2025-07-10 06:10:00|62.04|61.74|62.16|61.86|62.2|61.9|62.04|61.74|165
1752128100000|2025-07-10 06:15:00|62.15|61.85|62.11|61.81|62.24|61.94|62.1|61.8|182
1752128400000|2025-07-10 06:20:00|62.1|61.8|62.23|61.93|62.23|61.93|62.05|61.75|212
1752128700000|2025-07-10 06:25:00|62.22|61.92|62.33|62.03|62.33|62.03|62.22|61.92|186
1752129000000|2025-07-10 06:30:00|62.32|62.02|62.38|62.08|62.39|62.09|62.31|62.01|120
1752129300000|2025-07-10 06:35:00|62.37|62.07|62.26|61.96|62.4|62.1|62.22|61.92|185
1752129600000|2025-07-10 06:40:00|62.25|61.95|62.24|61.94|62.32|62.02|62.23|61.93|58
1752129900000|2025-07-10 06:45:00|62.25|61.95|62.32|62.02|62.32|62.02|62.22|61.92|74
1752130200000|2025-07-10 06:50:00|62.33|62.03|62.4|62.1|62.43|62.13|62.33|62.03|83
1752130500000|2025-07-10 06:55:00|62.39|62.09|62.52|62.22|62.52|62.22|62.39|62.09|130
1752130800000|2025-07-10 07:00:00|62.51|62.21|62.56|62.26|62.57|62.27|62.47|62.17|53
1752131100000|2025-07-10 07:05:00|62.55|62.25|62.73|62.43|62.73|62.43|62.51|62.21|64
1752131400000|2025-07-10 07:10:00|62.72|62.42|62.81|62.51|62.83|62.53|62.71|62.41|127
1752131700000|2025-07-10 07:15:00|62.82|62.52|62.72|62.42|62.87|62.57|62.72|62.42|163
1752132000000|2025-07-10 07:20:00|62.71|62.41|62.86|62.56|62.87|62.57|62.71|62.41|164
1752132300000|2025-07-10 07:25:00|62.87|62.57|63.13|62.83|63.15|62.85|62.85|62.55|300
1752132600000|2025-07-10 07:30:00|63.12|62.82|63.31|63.01|63.37|63.07|63.12|62.82|252
1752132900000|2025-07-10 07:35:00|63.33|63.03|63.35|63.05|63.42|63.12|63.25|62.95|232
1752133200000|2025-07-10 07:40:00|63.37|63.07|63.46|63.16|63.5|63.2|63.22|62.92|254
1752133500000|2025-07-10 07:45:00|63.45|63.15|63.03|62.73|64.22|63.92|63.01|62.71|402
1752133800000|2025-07-10 07:50:00|63.02|62.72|62.94|62.64|63.05|62.75|62.84|62.54|171
1752134100000|2025-07-10 07:55:00|62.93|62.63|62.97|62.67|63.05|62.75|62.93|62.63|118
1752134400000|2025-07-10 08:00:00|62.94|62.64|62.99|62.69|63|62.7|62.84|62.54|189
1752134700000|2025-07-10 08:05:00|62.98|62.68|62.84|62.54|63.05|62.75|62.72|62.42|219
1752135000000|2025-07-10 08:10:00|62.85|62.55|62.75|62.45|62.94|62.64|62.74|62.44|141
1752135300000|2025-07-10 08:15:00|62.74|62.44|63.12|62.82|63.13|62.83|62.74|62.44|172
1752135600000|2025-07-10 08:20:00|63.13|62.83|63.06|62.76|63.15|62.85|62.99|62.69|197
1752135900000|2025-07-10 08:25:00|63.05|62.75|63.13|62.83|63.16|62.86|62.95|62.65|167
1752136200000|2025-07-10 08:30:00|63.14|62.84|63.29|62.99|63.35|63.05|63.14|62.84|171
1752136500000|2025-07-10 08:35:00|63.3|63|63.31|63.01|63.46|63.16|63.29|62.99|149
1752136800000|2025-07-10 08:40:00|63.3|63|63.34|63.04|63.36|63.06|63.29|62.99|89
1752137100000|2025-07-10 08:45:00|63.35|63.05|63.4|63.1|63.4|63.1|63.35|63.05|168
1752137400000|2025-07-10 08:50:00|63.39|63.09|63.32|63.02|63.4|63.1|63.2|62.9|290
1752137700000|2025-07-10 08:55:00|63.31|63.01|63.32|63.02|63.33|63.03|63.23|62.93|147
1752138000000|2025-07-10 09:00:00|63.33|63.03|63.19|62.89|63.43|63.13|63.17|62.87|169
1752138300000|2025-07-10 09:05:00|63.18|62.88|63.39|63.09|63.41|63.11|63.18|62.88|155
1752138600000|2025-07-10 09:10:00|63.38|63.08|63.15|62.85|63.38|63.08|63.1|62.8|197
1752138900000|2025-07-10 09:15:00|63.14|62.84|63.48|63.18|63.57|63.27|63.14|62.84|169
1752139200000|2025-07-10 09:20:00|63.47|63.17|63.33|63.03|63.54|63.24|63.28|62.98|146
1752139500000|2025-07-10 09:25:00|63.31|63.01|63.46|63.16|63.47|63.17|63.24|62.94|153
1752139800000|2025-07-10 09:30:00|63.47|63.17|63.29|62.99|63.47|63.17|63.26|62.96|184
1752140100000|2025-07-10 09:35:00|63.28|62.98|63.26|62.96|63.35|63.05|63.23|62.93|282
1752140400000|2025-07-10 09:40:00|63.24|62.94|63.13|62.83|63.29|62.99|63.12|62.82|191
1752140700000|2025-07-10 09:45:00|63.11|62.81|63.19|62.89|63.24|62.94|63.11|62.81|161
1752141000000|2025-07-10 09:50:00|63.2|62.9|63.22|62.92|63.3|63|63.18|62.88|111
1752141300000|2025-07-10 09:55:00|63.21|62.91|63.06|62.76|63.21|62.91|62.99|62.69|145
1752141600000|2025-07-10 10:00:00|63.05|62.75|62.85|62.55|63.05|62.75|62.84|62.54|198
1752141900000|2025-07-10 10:05:00|62.84|62.54|62.81|62.51|62.93|62.63|62.8|62.5|180
1752142200000|2025-07-10 10:10:00|62.8|62.5|62.72|62.42|62.85|62.55|62.69|62.39|128
1752142500000|2025-07-10 10:15:00|62.73|62.43|62.89|62.59|62.93|62.63|62.73|62.43|132
1752142800000|2025-07-10 10:20:00|62.88|62.58|62.85|62.55|62.93|62.63|62.82|62.52|120
1752143100000|2025-07-10 10:25:00|62.86|62.56|62.93|62.63|62.96|62.66|62.84|62.54|150
1752143400000|2025-07-10 10:30:00|62.92|62.62|62.98|62.68|63.01|62.71|62.9|62.6|138
1752143700000|2025-07-10 10:35:00|62.97|62.67|63.1|62.8|63.11|62.81|62.97|62.67|181
1752144000000|2025-07-10 10:40:00|63.09|62.79|63.06|62.76|63.11|62.81|63.01|62.71|182
1752144300000|2025-07-10 10:45:00|63.07|62.77|63.06|62.76|63.11|62.81|62.93|62.63|246
1752144600000|2025-07-10 10:50:00|63.07|62.77|63.22|62.92|63.22|62.92|63.06|62.76|135
1752144900000|2025-07-10 10:55:00|63.21|62.91|63.21|62.91|63.22|62.92|63.19|62.89|181
1752145200000|2025-07-10 11:00:00|63.19|62.89|63.07|62.77|63.21|62.91|63.01|62.71|145
1752145500000|2025-07-10 11:05:00|63.08|62.78|63.12|62.82|63.19|62.89|63.08|62.78|134
1752145800000|2025-07-10 11:10:00|63.11|62.81|63.11|62.81|63.11|62.81|63.03|62.73|153
1752146100000|2025-07-10 11:15:00|63.12|62.82|63.14|62.84|63.15|62.85|63.04|62.74|129
1752146400000|2025-07-10 11:20:00|63.13|62.83|63.27|62.97|63.31|63.01|63.13|62.83|141
1752146700000|2025-07-10 11:25:00|63.29|62.99|63.25|62.95|63.31|63.01|63.23|62.93|159
1752147000000|2025-07-10 11:30:00|63.24|62.94|63.09|62.79|63.26|62.96|63.04|62.74|145
1752147300000|2025-07-10 11:35:00|63.07|62.77|63.11|62.81|63.24|62.94|63.07|62.77|201
1752147600000|2025-07-10 11:40:00|63.12|62.82|63.23|62.93|63.31|63.01|63.11|62.81|224
1752147900000|2025-07-10 11:45:00|63.24|62.94|63.35|63.05|63.37|63.07|63.24|62.94|123
1752148200000|2025-07-10 11:50:00|63.34|63.04|63.23|62.93|63.37|63.07|63.22|62.92|173
1752148500000|2025-07-10 11:55:00|63.24|62.94|63.34|63.04|63.34|63.04|63.18|62.88|182
1752148800000|2025-07-10 12:00:00|63.33|63.03|63.05|62.75|63.33|63.03|63.03|62.73|154
1752149100000|2025-07-10 12:05:00|63.06|62.76|63.04|62.74|63.12|62.82|63.02|62.72|199
1752149400000|2025-07-10 12:10:00|63.03|62.73|62.93|62.63|63.05|62.75|62.92|62.62|218
1752149700000|2025-07-10 12:15:00|62.92|62.62|62.86|62.56|63|62.7|62.83|62.53|275
1752150000000|2025-07-10 12:20:00|62.87|62.57|62.84|62.54|62.92|62.62|62.8|62.5|326
1752150300000|2025-07-10 12:25:00|62.82|62.52|62.89|62.59|62.92|62.62|62.75|62.45|273
1752150600000|2025-07-10 12:30:00|62.9|62.6|62.86|62.56|62.96|62.66|62.74|62.44|290
1752150900000|2025-07-10 12:35:00|62.84|62.54|62.79|62.49|62.9|62.6|62.77|62.47|263
1752151200000|2025-07-10 12:40:00|62.8|62.5|62.71|62.41|62.85|62.55|62.7|62.4|299
1752151500000|2025-07-10 12:45:00|62.72|62.42|62.65|62.35|62.74|62.44|62.57|62.27|338
1752151800000|2025-07-10 12:50:00|62.66|62.36|62.64|62.34|62.68|62.38|62.57|62.27|329
1752152100000|2025-07-10 12:55:00|62.65|62.35|62.81|62.51|62.81|62.51|62.61|62.31|274
1752152400000|2025-07-10 13:00:00|62.8|62.5|62.88|62.58|62.93|62.63|62.74|62.44|262
1752152700000|2025-07-10 13:05:00|62.87|62.57|62.94|62.64|62.96|62.66|62.8|62.5|162
1752153000000|2025-07-10 13:10:00|62.93|62.63|63|62.7|63|62.7|62.87|62.57|148
1752153300000|2025-07-10 13:15:00|62.99|62.69|62.93|62.63|63.08|62.78|62.93|62.63|128
1752153600000|2025-07-10 13:20:00|62.92|62.62|63.03|62.73|63.05|62.75|62.9|62.6|147
1752153900000|2025-07-10 13:25:00|63.02|62.72|63.1|62.8|63.1|62.8|62.95|62.65|141
1752154200000|2025-07-10 13:30:00|63.09|62.79|62.68|62.38|63.11|62.81|62.67|62.37|205
1752154500000|2025-07-10 13:35:00|62.69|62.39|62.7|62.4|62.83|62.53|62.66|62.36|300
1752154800000|2025-07-10 13:40:00|62.71|62.41|62.84|62.54|62.84|62.54|62.59|62.29|357
1752155100000|2025-07-10 13:45:00|62.83|62.53|62.65|62.35|63.09|62.79|62.6|62.3|394
1752155400000|2025-07-10 13:50:00|62.64|62.34|62.75|62.45|62.84|62.54|62.63|62.33|386
1752155700000|2025-07-10 13:55:00|62.74|62.44|62.69|62.39|62.8|62.5|62.58|62.28|328
1752156000000|2025-07-10 14:00:00|62.7|62.4|62.53|62.23|62.71|62.41|62.47|62.17|334
1752156300000|2025-07-10 14:05:00|62.52|62.22|62.58|62.28|62.68|62.38|62.35|62.05|445
1752156600000|2025-07-10 14:10:00|62.57|62.27|62.78|62.48|62.83|62.53|62.56|62.26|335
1752156900000|2025-07-10 14:15:00|62.77|62.47|62.91|62.61|62.91|62.61|62.71|62.41|309
1752157200000|2025-07-10 14:20:00|62.9|62.6|62.64|62.34|62.91|62.61|62.64|62.34|312
1752157500000|2025-07-10 14:25:00|62.63|62.33|62.44|62.14|62.64|62.34|62.32|62.02|344
1752157800000|2025-07-10 14:30:00|62.43|62.13|62.5|62.2|62.54|62.24|62.37|62.07|262
1752158100000|2025-07-10 14:35:00|62.52|62.22|62.67|62.37|62.71|62.41|62.49|62.19|325
1752158400000|2025-07-10 14:40:00|62.66|62.36|62.66|62.36|62.7|62.4|62.59|62.29|372
1752158700000|2025-07-10 14:45:00|62.65|62.35|62.72|62.42|62.73|62.43|62.54|62.24|366
1752159000000|2025-07-10 14:50:00|62.73|62.43|62.76|62.46|62.82|62.52|62.69|62.39|178
1752159300000|2025-07-10 14:55:00|62.74|62.44|62.87|62.57|62.87|62.57|62.72|62.42|113
1752159600000|2025-07-10 15:00:00|62.86|62.56|62.79|62.49|62.89|62.59|62.76|62.46|132
1752159900000|2025-07-10 15:05:00|62.78|62.48|62.7|62.4|62.81|62.51|62.69|62.39|176
1752160200000|2025-07-10 15:10:00|62.69|62.39|62.58|62.28|62.72|62.42|62.51|62.21|270
1752160500000|2025-07-10 15:15:00|62.59|62.29|62.83|62.53|62.85|62.55|62.59|62.29|232
1752160800000|2025-07-10 15:20:00|62.82|62.52|62.77|62.47|62.83|62.53|62.66|62.36|265
1752161100000|2025-07-10 15:25:00|62.76|62.46|63.02|62.72|63.02|62.72|62.76|62.46|184
1752161400000|2025-07-10 15:30:00|63.03|62.73|62.96|62.66|63.06|62.76|62.89|62.59|298
1752161700000|2025-07-10 15:35:00|62.95|62.65|62.98|62.68|62.99|62.69|62.86|62.56|345
1752162000000|2025-07-10 15:40:00|62.97|62.67|62.94|62.64|63.02|62.72|62.7|62.4|271
1752162300000|2025-07-10 15:45:00|62.95|62.65|63.15|62.85|63.15|62.85|62.89|62.59|203
1752162600000|2025-07-10 15:50:00|63.14|62.84|63.1|62.8|63.15|62.85|63.04|62.74|274
1752162900000|2025-07-10 15:55:00|63.08|62.78|63.08|62.78|63.15|62.85|63.05|62.75|154
1752163200000|2025-07-10 16:00:00|63.09|62.79|62.96|62.66|63.13|62.83|62.94|62.64|274
1752163500000|2025-07-10 16:05:00|62.95|62.65|63.22|62.92|63.24|62.94|62.94|62.64|159
1752163800000|2025-07-10 16:10:00|63.21|62.91|63.06|62.76|63.25|62.95|63.04|62.74|111
1752164100000|2025-07-10 16:15:00|63.07|62.77|63.29|62.99|63.29|62.99|63.07|62.77|162
1752164400000|2025-07-10 16:20:00|63.31|63.01|63.6|63.3|63.6|63.3|63.22|62.92|147
1752164700000|2025-07-10 16:25:00|63.59|63.29|63.83|63.53|63.85|63.55|63.56|63.26|253
1752165000000|2025-07-10 16:30:00|63.84|63.54|64.13|63.83|64.21|63.91|63.84|63.54|475
1752165300000|2025-07-10 16:35:00|64.12|63.82|64.13|63.83|64.21|63.91|63.93|63.63|363
1752165600000|2025-07-10 16:40:00|64.15|63.85|64.13|63.83|64.23|63.93|64.12|63.82|273
1752165900000|2025-07-10 16:45:00|64.14|63.84|63.94|63.64|64.14|63.84|63.94|63.64|399
1752166200000|2025-07-10 16:50:00|63.95|63.65|64.01|63.71|64.05|63.75|63.81|63.51|286
1752166500000|2025-07-10 16:55:00|64|63.7|64.1|63.8|64.2|63.9|63.96|63.66|274
1752166800000|2025-07-10 17:00:00|64.11|63.81|64.16|63.86|64.17|63.87|64.01|63.71|383
1752167100000|2025-07-10 17:05:00|64.15|63.85|64.71|64.41|64.72|64.42|64.13|63.83|403
1752167400000|2025-07-10 17:10:00|64.72|64.42|64.86|64.56|64.87|64.57|64.63|64.33|321
1752167700000|2025-07-10 17:15:00|64.87|64.57|64.9|64.6|64.9|64.6|64.55|64.25|406
1752168000000|2025-07-10 17:20:00|64.91|64.61|65|64.7|65.03|64.73|64.86|64.56|389
1752168300000|2025-07-10 17:25:00|65.01|64.71|65.17|64.87|65.18|64.88|64.97|64.67|405
1752168600000|2025-07-10 17:30:00|65.18|64.88|65.46|65.16|65.47|65.17|65.13|64.83|382
1752168900000|2025-07-10 17:35:00|65.47|65.17|65.52|65.22|65.64|65.34|65.37|65.07|425
1752169200000|2025-07-10 17:40:00|65.53|65.23|65.78|65.48|65.84|65.54|65.51|65.21|481
1752169500000|2025-07-10 17:45:00|65.79|65.49|65.73|65.43|65.84|65.54|65.57|65.27|453
1752169800000|2025-07-10 17:50:00|65.74|65.44|66.13|65.83|66.13|65.83|65.73|65.43|438
1752170100000|2025-07-10 17:55:00|66.12|65.82|65.95|65.65|66.13|65.83|65.9|65.6|505
1752170400000|2025-07-10 18:00:00|65.96|65.66|65.65|65.35|65.97|65.67|65.59|65.29|411
1752170700000|2025-07-10 18:05:00|65.66|65.36|65.6|65.3|65.8|65.5|65.6|65.3|464
1752171000000|2025-07-10 18:10:00|65.59|65.29|65.58|65.28|65.67|65.37|65.48|65.18|415
1752171300000|2025-07-10 18:15:00|65.57|65.27|65.71|65.41|65.9|65.6|65.55|65.25|363
1752171600000|2025-07-10 18:20:00|65.72|65.42|65.54|65.24|65.96|65.66|65.54|65.24|384
1752171900000|2025-07-10 18:25:00|65.55|65.25|65.39|65.09|65.55|65.25|65.32|65.02|444
1752172200000|2025-07-10 18:30:00|65.38|65.08|65.47|65.17|65.52|65.22|65.28|64.98|336
1752172500000|2025-07-10 18:35:00|65.46|65.16|65.21|64.91|65.55|65.25|65.11|64.81|411
1752172800000|2025-07-10 18:40:00|65.2|64.9|65.14|64.84|65.32|65.02|65.08|64.78|308
1752173100000|2025-07-10 18:45:00|65.13|64.83|65.22|64.92|65.22|64.92|64.96|64.66|402
1752173400000|2025-07-10 18:50:00|65.23|64.93|65.34|65.04|65.34|65.04|65.11|64.81|354
1752173700000|2025-07-10 18:55:00|65.35|65.05|65.4|65.1|65.47|65.17|65.34|65.04|320
1752174000000|2025-07-10 19:00:00|65.39|65.09|65.58|65.28|65.59|65.29|65.38|65.08|311
1752174300000|2025-07-10 19:05:00|65.6|65.3|65.61|65.31|65.67|65.37|65.54|65.24|218
1752174600000|2025-07-10 19:10:00|65.62|65.32|65.65|65.35|65.67|65.37|65.53|65.23|292
1752174900000|2025-07-10 19:15:00|65.66|65.36|65.54|65.24|65.67|65.37|65.42|65.12|304
1752175200000|2025-07-10 19:20:00|65.55|65.25|65.45|65.15|65.59|65.29|65.4|65.1|292
1752175500000|2025-07-10 19:25:00|65.44|65.14|65.42|65.12|65.49|65.19|65.35|65.05|298
1752175800000|2025-07-10 19:30:00|65.4|65.1|65.32|65.02|65.41|65.11|65.28|64.98|279
1752176100000|2025-07-10 19:35:00|65.33|65.03|65.27|64.97|65.46|65.16|65.22|64.92|291
1752176400000|2025-07-10 19:40:00|65.26|64.96|65.46|65.16|65.46|65.16|65.21|64.91|331
1752176700000|2025-07-10 19:45:00|65.45|65.15|65.31|65.01|65.46|65.16|65.26|64.96|281
1752177000000|2025-07-10 19:50:00|65.32|65.02|65.32|65.02|65.36|65.06|65.22|64.92|289
1752177300000|2025-07-10 19:55:00|65.33|65.03|65.38|65.08|65.45|65.15|65.32|65.02|218
1752177600000|2025-07-10 20:00:00|65.37|65.07|65.54|65.24|65.63|65.33|65.31|65.01|316
1752177900000|2025-07-10 20:05:00|65.53|65.23|65.44|65.14|65.72|65.42|65.42|65.12|247
1752178200000|2025-07-10 20:10:00|65.43|65.13|65.58|65.28|65.6|65.3|65.42|65.12|263
1752178500000|2025-07-10 20:15:00|65.59|65.29|65.66|65.36|65.66|65.36|65.52|65.22|214
1752178800000|2025-07-10 20:20:00|65.65|65.35|65.5|65.2|65.66|65.36|65.46|65.16|248
1752179100000|2025-07-10 20:25:00|65.51|65.21|65.54|65.24|65.56|65.26|65.44|65.14|222
1752179400000|2025-07-10 20:30:00|65.53|65.23|65.74|65.44|65.76|65.46|65.53|65.23|213
1752179700000|2025-07-10 20:35:00|65.73|65.43|65.67|65.37|65.82|65.52|65.64|65.34|173
1752180000000|2025-07-10 20:40:00|65.69|65.39|65.73|65.43|65.81|65.51|65.69|65.39|162
1752180300000|2025-07-10 20:45:00|65.74|65.44|65.65|65.35|65.75|65.45|65.63|65.33|192
1752180600000|2025-07-10 20:50:00|65.62|65.32|65.85|65.55|65.89|65.59|65.57|65.27|272
1752180900000|2025-07-10 20:55:00|65.84|65.54|65.83|65.53|65.87|65.57|65.78|65.48|179
1752181200000|2025-07-10 21:00:00|65.81|65.51|65.92|65.62|65.95|65.65|65.76|65.46|95
1752181500000|2025-07-10 21:05:00|65.93|65.63|65.94|65.64|65.95|65.65|65.85|65.55|67
1752181800000|2025-07-10 21:10:00|65.93|65.63|66.01|65.71|66.06|65.76|65.93|65.63|49
1752182100000|2025-07-10 21:15:00|66|65.7|66.85|66.55|67.05|66.75|65.96|65.66|374
1752182400000|2025-07-10 21:20:00|66.84|66.54|66.83|66.53|67.07|66.77|66.37|66.07|528
1752182700000|2025-07-10 21:25:00|66.84|66.54|66.61|66.31|67.06|66.76|66.58|66.28|453
1752183000000|2025-07-10 21:30:00|66.62|66.32|66.96|66.66|66.98|66.68|66.59|66.29|385
1752183300000|2025-07-10 21:35:00|66.95|66.65|66.96|66.66|67.01|66.71|66.82|66.52|247
1752183600000|2025-07-10 21:40:00|66.95|66.65|67.58|67.28|67.8|67.5|66.93|66.63|448
1752183900000|2025-07-10 21:45:00|67.59|67.29|67.56|67.26|67.59|67.29|67|66.7|350
1752184200000|2025-07-10 21:50:00|67.55|67.25|67.49|67.19|67.7|67.4|67.1|66.8|332
1752184500000|2025-07-10 21:55:00|67.5|67.2|67.28|66.98|67.53|67.23|67.24|66.94|309
1752184800000|2025-07-10 22:00:00|67.27|66.97|67.34|67.04|67.45|67.15|67.18|66.88|336
1752185100000|2025-07-10 22:05:00|67.35|67.05|67.54|67.24|67.58|67.28|67.33|67.03|384
1752185400000|2025-07-10 22:10:00|67.53|67.23|67.64|67.34|67.69|67.39|67.35|67.05|289
1752185700000|2025-07-10 22:15:00|67.65|67.35|68.06|67.76|68.1|67.8|67.61|67.31|264
1752186000000|2025-07-10 22:20:00|68.04|67.74|67.6|67.3|68.11|67.81|67.59|67.29|285
1752186300000|2025-07-10 22:25:00|67.59|67.29|67.63|67.33|67.67|67.37|67.41|67.11|223
1752186600000|2025-07-10 22:30:00|67.62|67.32|67.57|67.27|67.65|67.35|67.48|67.18|247
1752186900000|2025-07-10 22:35:00|67.58|67.28|67.59|67.29|67.68|67.38|67.46|67.16|241
1752187200000|2025-07-10 22:40:00|67.6|67.3|67.81|67.51|67.83|67.53|67.54|67.24|280
1752187500000|2025-07-10 22:45:00|67.82|67.52|67.86|67.56|67.98|67.68|67.81|67.51|304
1752187800000|2025-07-10 22:50:00|67.85|67.55|67.86|67.56|68.01|67.71|67.84|67.54|178
1752188100000|2025-07-10 22:55:00|67.87|67.57|67.98|67.68|68.07|67.77|67.83|67.53|175
1752188400000|2025-07-10 23:00:00|67.99|67.69|67.92|67.62|68.02|67.72|67.78|67.48|290
1752188700000|2025-07-10 23:05:00|67.93|67.63|68.12|67.82|68.17|67.87|67.91|67.61|241
1752189000000|2025-07-10 23:10:00|68.11|67.81|68.01|67.71|68.13|67.83|67.87|67.57|305
1752189300000|2025-07-10 23:15:00|68.02|67.72|67.89|67.59|68.02|67.72|67.81|67.51|264
1752189600000|2025-07-10 23:20:00|67.88|67.58|67.63|67.33|67.88|67.58|67.6|67.3|281
1752189900000|2025-07-10 23:25:00|67.64|67.34|67.72|67.42|67.79|67.49|67.6|67.3|247
1752190200000|2025-07-10 23:30:00|67.71|67.41|67.43|67.13|67.71|67.41|67.42|67.12|291
1752190500000|2025-07-10 23:35:00|67.44|67.14|67.51|67.21|67.53|67.23|67.41|67.11|203
1752190800000|2025-07-10 23:40:00|67.52|67.22|67.66|67.36|67.69|67.39|67.51|67.21|231
1752191100000|2025-07-10 23:45:00|67.65|67.35|67.69|67.39|67.71|67.41|67.56|67.26|196
1752191400000|2025-07-10 23:50:00|67.7|67.4|67.95|67.65|67.95|67.65|67.7|67.4|122
1752191700000|2025-07-10 23:55:00|67.96|67.66|67.89|67.59|68|67.7|67.82|67.52|265
1752192000000|2025-07-11 00:00:00|67.91|67.61|67.74|67.44|67.92|67.62|67.74|67.44|207
1752192300000|2025-07-11 00:05:00|67.73|67.43|67.87|67.57|67.99|67.69|67.73|67.43|232
1752192600000|2025-07-11 00:10:00|67.9|67.6|67.78|67.48|67.91|67.61|67.77|67.47|191
1752192900000|2025-07-11 00:15:00|67.79|67.49|67.29|66.99|67.82|67.52|67.22|66.92|352
1752193200000|2025-07-11 00:20:00|67.28|66.98|67.25|66.95|67.46|67.16|67.23|66.93|304
1752193500000|2025-07-11 00:25:00|67.24|66.94|67.2|66.9|67.29|66.99|66.96|66.66|357
1752193800000|2025-07-11 00:30:00|67.17|66.87|67.43|67.13|67.49|67.19|66.98|66.68|337
1752194100000|2025-07-11 00:35:00|67.42|67.12|67.43|67.13|67.59|67.29|67.33|67.03|335
1752194400000|2025-07-11 00:40:00|67.42|67.12|67.26|66.96|67.47|67.17|67.24|66.94|238
1752194700000|2025-07-11 00:45:00|67.27|66.97|67.33|67.03|67.53|67.23|67.2|66.9|316
1752195000000|2025-07-11 00:50:00|67.34|67.04|67.3|67|67.41|67.11|67.23|66.93|215
1752195300000|2025-07-11 00:55:00|67.31|67.01|67.46|67.16|67.58|67.28|67.21|66.91|272
1752195600000|2025-07-11 01:00:00|67.47|67.17|67.49|67.19|67.6|67.3|67.38|67.08|302
1752195900000|2025-07-11 01:05:00|67.48|67.18|67.56|67.26|67.58|67.28|67.42|67.12|250
1752196200000|2025-07-11 01:10:00|67.55|67.25|67.75|67.45|67.77|67.47|67.5|67.2|248
1752196500000|2025-07-11 01:15:00|67.76|67.46|68|67.7|68|67.7|67.75|67.45|251
1752196800000|2025-07-11 01:20:00|68.02|67.72|68.13|67.83|68.26|67.96|68.02|67.72|306
1752197100000|2025-07-11 01:25:00|68.14|67.84|68.36|68.06|68.37|68.07|68.14|67.84|249
1752197400000|2025-07-11 01:30:00|68.35|68.05|68.3|68|68.37|68.07|68.17|67.87|230
1752197700000|2025-07-11 01:35:00|68.29|67.99|68.29|67.99|68.31|68.01|68.08|67.78|264
1752198000000|2025-07-11 01:40:00|68.3|68|68.43|68.13|68.46|68.16|68.2|67.9|200
1752198300000|2025-07-11 01:45:00|68.42|68.12|68.46|68.16|68.5|68.2|68.28|67.98|207
1752198600000|2025-07-11 01:50:00|68.45|68.15|68.24|67.94|68.45|68.15|68.24|67.94|197
1752198900000|2025-07-11 01:55:00|68.23|67.93|68.55|68.25|68.59|68.29|68.21|67.91|213
1752199200000|2025-07-11 02:00:00|68.54|68.24|68.41|68.11|68.58|68.28|68.4|68.1|202
1752199500000|2025-07-11 02:05:00|68.44|68.14|68.34|68.04|68.61|68.31|68.33|68.03|266
1752199800000|2025-07-11 02:10:00|68.33|68.03|68.82|68.52|68.82|68.52|68.33|68.03|196
1752200100000|2025-07-11 02:15:00|68.81|68.51|68.99|68.69|69.02|68.72|68.81|68.51|318
1752200400000|2025-07-11 02:20:00|69|68.7|68.8|68.5|69.09|68.79|68.72|68.42|318
1752200700000|2025-07-11 02:25:00|68.79|68.49|69.03|68.73|69.08|68.78|68.78|68.48|265
1752201000000|2025-07-11 02:30:00|69.02|68.72|69.04|68.74|69.04|68.74|68.88|68.58|287
1752201300000|2025-07-11 02:35:00|69.03|68.73|69.04|68.74|69.09|68.79|68.95|68.65|306
1752201600000|2025-07-11 02:40:00|69.05|68.75|68.89|68.59|69.12|68.82|68.88|68.58|322
1752201900000|2025-07-11 02:45:00|68.88|68.58|69.05|68.75|69.05|68.75|68.84|68.54|159
1752202200000|2025-07-11 02:50:00|69.04|68.74|69.15|68.85|69.17|68.87|68.92|68.62|184
1752202500000|2025-07-11 02:55:00|69.14|68.84|69.17|68.87|69.2|68.9|69.04|68.74|293
1752202800000|2025-07-11 03:00:00|69.16|68.86|68.9|68.6|69.24|68.94|68.84|68.54|287
1752203100000|2025-07-11 03:05:00|68.89|68.59|69|68.7|69.09|68.79|68.82|68.52|270
1752203400000|2025-07-11 03:10:00|68.99|68.69|68.8|68.5|69|68.7|68.8|68.5|137
1752203700000|2025-07-11 03:15:00|68.81|68.51|68.79|68.49|68.82|68.52|68.72|68.42|178
1752204000000|2025-07-11 03:20:00|68.8|68.5|68.96|68.66|68.99|68.69|68.8|68.5|176
1752204300000|2025-07-11 03:25:00|68.95|68.65|68.92|68.62|68.99|68.69|68.87|68.57|136
1752204600000|2025-07-11 03:30:00|68.91|68.61|68.74|68.44|68.91|68.61|68.71|68.41|179
1752204900000|2025-07-11 03:35:00|68.75|68.45|68.65|68.35|68.83|68.53|68.6|68.3|207
1752205200000|2025-07-11 03:40:00|68.66|68.36|68.81|68.51|68.82|68.52|68.63|68.33|258
1752205500000|2025-07-11 03:45:00|68.82|68.52|68.85|68.55|68.86|68.56|68.66|68.36|154
1752205800000|2025-07-11 03:50:00|68.86|68.56|68.83|68.53|68.93|68.63|68.82|68.52|126
1752206100000|2025-07-11 03:55:00|68.82|68.52|68.91|68.61|68.93|68.63|68.81|68.51|168
1752206400000|2025-07-11 04:00:00|68.9|68.6|68.79|68.49|68.91|68.61|68.74|68.44|161
1752206700000|2025-07-11 04:05:00|68.78|68.48|68.58|68.28|68.89|68.59|68.58|68.28|195
1752207000000|2025-07-11 04:10:00|68.57|68.27|68.55|68.25|68.65|68.35|68.48|68.18|142
1752207300000|2025-07-11 04:15:00|68.56|68.26|68.82|68.52|68.83|68.53|68.53|68.23|266
1752207600000|2025-07-11 04:20:00|68.83|68.53|68.82|68.52|68.89|68.59|68.74|68.44|288
1752207900000|2025-07-11 04:25:00|68.81|68.51|68.67|68.37|68.82|68.52|68.63|68.33|185
1752208200000|2025-07-11 04:30:00|68.65|68.35|68.46|68.16|68.65|68.35|68.44|68.14|246
1752208500000|2025-07-11 04:35:00|68.47|68.17|68.53|68.23|68.58|68.28|68.45|68.15|225
1752208800000|2025-07-11 04:40:00|68.54|68.24|68.63|68.33|68.67|68.37|68.53|68.23|174
1752209100000|2025-07-11 04:45:00|68.64|68.34|68.85|68.55|68.89|68.59|68.64|68.34|181
1752209400000|2025-07-11 04:50:00|68.86|68.56|69.4|69.1|69.4|69.1|68.85|68.55|342
1752209700000|2025-07-11 04:55:00|69.39|69.09|69.65|69.35|69.66|69.36|69.38|69.08|388
1752210000000|2025-07-11 05:00:00|69.67|69.37|69.98|69.68|69.99|69.69|69.55|69.25|355
1752210300000|2025-07-11 05:05:00|69.97|69.67|69.99|69.69|70.12|69.82|69.75|69.45|387
1752210600000|2025-07-11 05:10:00|69.96|69.66|69.82|69.52|69.96|69.66|69.58|69.28|329
1752210900000|2025-07-11 05:15:00|69.81|69.51|69.7|69.4|69.94|69.64|69.7|69.4|318
1752211200000|2025-07-11 05:20:00|69.68|69.38|69.73|69.43|69.79|69.49|69.58|69.28|278
1752211500000|2025-07-11 05:25:00|69.74|69.44|69.81|69.51|69.86|69.56|69.63|69.33|269
1752211800000|2025-07-11 05:30:00|69.8|69.5|69.89|69.59|69.94|69.64|69.57|69.27|398
1752212100000|2025-07-11 05:35:00|69.9|69.6|70.04|69.74|70.05|69.75|69.82|69.52|383
1752212400000|2025-07-11 05:40:00|70.05|69.75|69.82|69.52|70.08|69.78|69.76|69.46|389
1752212700000|2025-07-11 05:45:00|69.81|69.51|70.2|69.9|70.27|69.97|69.6|69.3|427
1752213000000|2025-07-11 05:50:00|70.19|69.89|70.05|69.75|70.22|69.92|70.02|69.72|375
1752213300000|2025-07-11 05:55:00|70.03|69.73|69.72|69.42|70.06|69.76|69.63|69.33|372
1752213600000|2025-07-11 06:00:00|69.71|69.41|69.85|69.55|69.87|69.57|69.61|69.31|324
1752213900000|2025-07-11 06:05:00|69.86|69.56|70.15|69.85|70.2|69.9|69.85|69.55|331
1752214200000|2025-07-11 06:10:00|70.16|69.86|70.12|69.82|70.18|69.88|69.94|69.64|385
1752214500000|2025-07-11 06:15:00|70.11|69.81|70.28|69.98|70.39|70.09|70.05|69.75|448
1752214800000|2025-07-11 06:20:00|70.27|69.97|70.17|69.87|70.28|69.98|70.14|69.84|384
1752215100000|2025-07-11 06:25:00|70.18|69.88|70.25|69.95|70.38|70.08|70.16|69.86|321
1752215400000|2025-07-11 06:30:00|70.24|69.94|70.15|69.85|70.28|69.98|70.09|69.79|382
1752215700000|2025-07-11 06:35:00|70.16|69.86|69.68|69.38|70.23|69.93|69.67|69.37|272
1752216000000|2025-07-11 06:40:00|69.69|69.39|69.51|69.21|69.69|69.39|69.36|69.06|282
1752216300000|2025-07-11 06:45:00|69.5|69.2|69.02|68.72|69.67|69.37|68.91|68.61|376
1752216600000|2025-07-11 06:50:00|69.03|68.73|69.03|68.73|69.21|68.91|68.98|68.68|361
1752216900000|2025-07-11 06:55:00|69.04|68.74|69.08|68.78|69.24|68.94|68.98|68.68|347
1752217200000|2025-07-11 07:00:00|69.07|68.77|68.88|68.58|69.07|68.77|68.87|68.57|449
1752217500000|2025-07-11 07:05:00|68.89|68.59|68.86|68.56|68.9|68.6|68.69|68.39|538
1752217800000|2025-07-11 07:10:00|68.88|68.58|68.82|68.52|68.94|68.64|68.69|68.39|601
1752218100000|2025-07-11 07:15:00|68.81|68.51|69.31|69.01|69.34|69.04|68.77|68.47|552
1752218400000|2025-07-11 07:20:00|69.32|69.02|69.89|69.59|69.89|69.59|69.3|69|427
1752218700000|2025-07-11 07:25:00|69.87|69.57|69.85|69.55|70.03|69.73|69.8|69.5|529
1752219000000|2025-07-11 07:30:00|69.84|69.54|69.86|69.56|69.94|69.64|69.73|69.43|563
1752219300000|2025-07-11 07:35:00|69.84|69.54|70.12|69.82|70.18|69.88|69.84|69.54|568
1752219600000|2025-07-11 07:40:00|70.11|69.81|70.23|69.93|70.25|69.95|70.09|69.79|491
1752219900000|2025-07-11 07:45:00|70.22|69.92|70.1|69.8|70.33|70.03|70.06|69.76|653
1752220200000|2025-07-11 07:50:00|70.13|69.83|70.08|69.78|70.22|69.92|69.95|69.65|582
1752220500000|2025-07-11 07:55:00|70.07|69.77|70.09|69.79|70.12|69.82|69.93|69.63|647
1752220800000|2025-07-11 08:00:00|70.07|69.77|70.11|69.81|70.58|70.28|70.04|69.74|546
1752221100000|2025-07-11 08:05:00|70.1|69.8|70.45|70.15|70.45|70.15|69.97|69.67|472
1752221400000|2025-07-11 08:10:00|70.44|70.14|70.63|70.33|70.66|70.36|70.42|70.12|400
1752221700000|2025-07-11 08:15:00|70.64|70.34|70.9|70.6|71.02|70.72|70.63|70.33|509
1752222000000|2025-07-11 08:20:00|70.89|70.59|70.97|70.67|71.22|70.92|70.85|70.55|485
1752222300000|2025-07-11 08:25:00|70.98|70.68|71.17|70.87|71.26|70.96|70.97|70.67|390
1752222600000|2025-07-11 08:30:00|71.19|70.89|71.32|71.02|71.34|71.04|70.91|70.61|494
1752222900000|2025-07-11 08:35:00|71.34|71.04|71.23|70.93|71.51|71.21|70.93|70.63|455
1752223200000|2025-07-11 08:40:00|71.24|70.94|71.6|71.3|71.66|71.36|71.23|70.93|360
1752223500000|2025-07-11 08:45:00|71.59|71.29|71.48|71.18|71.76|71.46|71.46|71.16|375
1752223800000|2025-07-11 08:50:00|71.47|71.17|71.22|70.92|71.5|71.2|71.12|70.82|320
1752224100000|2025-07-11 08:55:00|71.23|70.93|71.38|71.08|71.43|71.13|71.18|70.88|235
1752224400000|2025-07-11 09:00:00|71.37|71.07|71.22|70.92|71.44|71.14|71.12|70.82|254
1752224700000|2025-07-11 09:05:00|71.2|70.9|71.61|71.31|71.61|71.31|71.19|70.89|313
1752225000000|2025-07-11 09:10:00|71.6|71.3|71.58|71.28|71.63|71.33|71.51|71.21|252
1752225300000|2025-07-11 09:15:00|71.59|71.29|72|71.7|72.05|71.75|71.58|71.28|352
1752225600000|2025-07-11 09:20:00|72.01|71.71|72.06|71.76|72.19|71.89|71.94|71.64|278
1752225900000|2025-07-11 09:25:00|72.05|71.75|72.05|71.75|72.14|71.84|71.94|71.64|220
1752226200000|2025-07-11 09:30:00|72.06|71.76|72.05|71.75|72.09|71.79|71.79|71.49|360
1752226500000|2025-07-11 09:35:00|72.06|71.76|72.31|72.01|72.37|72.07|71.98|71.68|370
1752226800000|2025-07-11 09:40:00|72.32|72.02|72.03|71.73|72.33|72.03|71.92|71.62|357
1752227100000|2025-07-11 09:45:00|72.04|71.74|72.06|71.76|72.23|71.93|72.01|71.71|277
1752227400000|2025-07-11 09:50:00|72.05|71.75|71.87|71.57|72.06|71.76|71.86|71.56|318
1752227700000|2025-07-11 09:55:00|71.86|71.56|72.16|71.86|72.17|71.87|71.79|71.49|316
1752228000000|2025-07-11 10:00:00|72.15|71.85|72.36|72.06|72.4|72.1|72.11|71.81|320
1752228300000|2025-07-11 10:05:00|72.35|72.05|72.54|72.24|72.6|72.3|72.31|72.01|367
1752228600000|2025-07-11 10:10:00|72.53|72.23|72.48|72.18|72.73|72.43|72.31|72.01|433
1752228900000|2025-07-11 10:15:00|72.49|72.19|72.44|72.14|72.62|72.32|72.39|72.09|347
1752229200000|2025-07-11 10:20:00|72.43|72.13|72.91|72.51|72.94|72.54|72.43|72.13|323
1752229500000|2025-07-11 10:25:00|72.9|72.5|73.01|72.61|73.04|72.64|72.72|72.32|321
1752229800000|2025-07-11 10:30:00|73.02|72.62|72.72|72.32|73.09|72.69|72.71|72.31|354
1752230100000|2025-07-11 10:35:00|72.73|72.33|72.81|72.41|73.02|72.62|72.7|72.3|314
1752230400000|2025-07-11 10:40:00|72.82|72.42|72.96|72.56|73.17|72.77|72.79|72.39|360
1752230700000|2025-07-11 10:45:00|72.95|72.55|73.12|72.72|73.16|72.76|72.9|72.5|290
1752231000000|2025-07-11 10:50:00|73.11|72.71|73.5|73.1|73.59|73.19|73.08|72.68|351
1752231300000|2025-07-11 10:55:00|73.51|73.11|73.52|73.12|73.56|73.16|73.23|72.83|355
1752231600000|2025-07-11 11:00:00|73.53|73.13|73.82|73.42|73.93|73.53|73.53|73.13|417
1752231900000|2025-07-11 11:05:00|73.81|73.41|73.47|73.07|73.81|73.41|73|72.6|428
1752232200000|2025-07-11 11:10:00|73.46|73.06|72.94|72.54|73.58|73.18|72.86|72.46|445
1752232500000|2025-07-11 11:15:00|72.97|72.57|72.48|72.08|72.99|72.59|72.42|72.02|309
1752232800000|2025-07-11 11:20:00|72.51|72.11|72.5|72.1|72.63|72.23|72.28|71.88|366
1752233100000|2025-07-11 11:25:00|72.49|72.09|72.76|72.36|72.96|72.56|72.39|71.99|365
1752233400000|2025-07-11 11:30:00|72.77|72.37|72.82|72.42|73.02|72.62|72.74|72.34|346
1752233700000|2025-07-11 11:35:00|72.83|72.43|72.79|72.39|72.96|72.56|72.75|72.35|255
1752234000000|2025-07-11 11:40:00|72.8|72.4|72.45|72.05|72.8|72.4|72.44|72.04|267
1752234300000|2025-07-11 11:45:00|72.44|72.04|72.48|72.08|72.54|72.14|72.32|71.92|279
1752234600000|2025-07-11 11:50:00|72.5|72.1|72.93|72.53|72.96|72.56|72.5|72.1|296
1752234900000|2025-07-11 11:55:00|72.94|72.54|72.94|72.54|73.01|72.61|72.83|72.43|214
1752235200000|2025-07-11 12:00:00|72.95|72.55|73.44|73.04|73.66|73.26|72.95|72.55|450
1752235500000|2025-07-11 12:05:00|73.49|73.09|73.57|73.17|73.7|73.3|73.46|73.06|285
1752235800000|2025-07-11 12:10:00|73.56|73.16|73.82|73.42|73.87|73.47|73.43|73.03|261
1752236100000|2025-07-11 12:15:00|73.83|73.43|73.64|73.24|73.83|73.43|73.61|73.21|292
1752236400000|2025-07-11 12:20:00|73.63|73.23|73.19|72.79|73.63|73.23|73.16|72.76|320
1752236700000|2025-07-11 12:25:00|73.18|72.78|73.09|72.69|73.31|72.91|73.03|72.63|248
1752237000000|2025-07-11 12:30:00|73.07|72.67|73.41|73.01|73.56|73.16|73.04|72.64|281
1752237300000|2025-07-11 12:35:00|73.42|73.02|73.25|72.85|73.51|73.11|73.23|72.83|206
1752237600000|2025-07-11 12:40:00|73.24|72.84|73.17|72.77|73.29|72.89|72.95|72.55|271
1752237900000|2025-07-11 12:45:00|73.18|72.78|73.57|73.17|73.65|73.25|73.11|72.71|349
1752238200000|2025-07-11 12:50:00|73.58|73.18|74.03|73.63|74.13|73.73|73.58|73.18|428
1752238500000|2025-07-11 12:55:00|74.02|73.62|75|74.6|75.04|74.64|73.99|73.59|534
1752238800000|2025-07-11 13:00:00|75.01|74.61|76.09|75.69|76.16|75.76|74.64|74.24|673
1752239100000|2025-07-11 13:05:00|76.1|75.7|74.71|74.31|76.37|75.97|74.61|74.21|734
1752239400000|2025-07-11 13:10:00|74.72|74.32|74.65|74.25|75.01|74.61|74.48|74.08|612
1752239700000|2025-07-11 13:15:00|74.64|74.24|74.58|74.18|74.65|74.25|74.42|74.02|494
1752240000000|2025-07-11 13:20:00|74.59|74.19|74.96|74.56|75.01|74.61|74.28|73.88|410
1752240300000|2025-07-11 13:25:00|74.97|74.57|74.86|74.46|75.31|74.91|74.79|74.39|432
1752240600000|2025-07-11 13:30:00|74.85|74.45|74.57|74.17|75.09|74.69|74.18|73.78|533
1752240900000|2025-07-11 13:35:00|74.58|74.18|75.12|74.72|75.71|75.31|74.43|74.03|617
1752241200000|2025-07-11 13:40:00|75.14|74.74|74.65|74.25|75.41|75.01|74.64|74.24|658
1752241500000|2025-07-11 13:45:00|74.66|74.26|75.12|74.72|75.14|74.74|74.44|74.04|540
1752241800000|2025-07-11 13:50:00|75.11|74.71|75.34|74.94|75.71|75.31|75.11|74.71|524
1752242100000|2025-07-11 13:55:00|75.33|74.93|75.68|75.28|76.24|75.84|75.33|74.93|574
1752242400000|2025-07-11 14:00:00|75.7|75.3|74.82|74.42|75.86|75.46|74.63|74.23|636
1752242700000|2025-07-11 14:05:00|74.81|74.41|74.92|74.52|75.19|74.79|74.64|74.24|586
1752243000000|2025-07-11 14:10:00|74.93|74.53|75.08|74.68|75.14|74.74|74.82|74.42|505
1752243300000|2025-07-11 14:15:00|75.07|74.67|75.29|74.89|75.41|75.01|74.9|74.5|433
1752243600000|2025-07-11 14:20:00|75.3|74.9|75.29|74.89|75.63|75.23|75.21|74.81|496
1752243900000|2025-07-11 14:25:00|75.3|74.9|75.29|74.89|75.52|75.12|75.16|74.76|499
1752244200000|2025-07-11 14:30:00|75.34|74.94|75.21|74.81|75.44|75.04|74.87|74.47|548
1752244500000|2025-07-11 14:35:00|75.22|74.82|75.17|74.77|75.78|75.38|75.07|74.67|508
1752244800000|2025-07-11 14:40:00|75.18|74.78|75.48|75.08|75.63|75.23|74.99|74.59|484
1752245100000|2025-07-11 14:45:00|75.47|75.07|75.58|75.18|75.67|75.27|75.26|74.86|398
1752245400000|2025-07-11 14:50:00|75.57|75.17|75.1|74.7|75.76|75.36|74.75|74.35|562
1752245700000|2025-07-11 14:55:00|75.08|74.68|75.42|75.02|75.43|75.03|75|74.6|502
1752246000000|2025-07-11 15:00:00|75.41|75.01|75.66|75.26|75.68|75.28|75.02|74.62|468
1752246300000|2025-07-11 15:05:00|75.67|75.27|76.41|76.01|77.63|77.23|75.63|75.23|747
1752246600000|2025-07-11 15:10:00|76.43|76.03|76.59|76.19|76.86|76.46|76.03|75.63|741
1752246900000|2025-07-11 15:15:00|76.58|76.18|76.35|75.95|76.72|76.32|75.9|75.5|706
1752247200000|2025-07-11 15:20:00|76.34|75.94|76.97|76.57|77.04|76.64|76.12|75.72|638
1752247500000|2025-07-11 15:25:00|76.96|76.56|77.76|77.36|77.9|77.5|76.62|76.22|694
1752247800000|2025-07-11 15:30:00|77.75|77.35|76.57|76.17|77.89|77.49|76.17|75.77|763
1752248100000|2025-07-11 15:35:00|76.58|76.18|76.45|76.05|76.86|76.46|76.22|75.82|734
1752248400000|2025-07-11 15:40:00|76.43|76.03|76.37|75.97|76.79|76.39|76.3|75.9|629
1752248700000|2025-07-11 15:45:00|76.38|75.98|75.49|75.09|76.39|75.99|75.26|74.86|750
1752249000000|2025-07-11 15:50:00|75.5|75.1|74.81|74.41|75.84|75.44|74.59|74.19|653
1752249300000|2025-07-11 15:55:00|74.82|74.42|73.94|73.54|74.85|74.45|73.43|73.03|867
1752249600000|2025-07-11 16:00:00|73.95|73.55|73.96|73.56|74.52|74.12|73.75|73.35|718
1752249900000|2025-07-11 16:05:00|73.97|73.57|73.44|73.04|74.05|73.65|72.82|72.42|767
1752250200000|2025-07-11 16:10:00|73.45|73.05|73.43|73.03|73.49|73.09|73.02|72.62|716
1752250500000|2025-07-11 16:15:00|73.42|73.02|72.96|72.56|73.63|73.23|72.85|72.45|662
1752250800000|2025-07-11 16:20:00|72.98|72.58|73.53|73.13|73.62|73.22|72.96|72.56|697
1752251100000|2025-07-11 16:25:00|73.54|73.14|73.92|73.52|73.92|73.52|73.17|72.77|553
1752251400000|2025-07-11 16:30:00|73.91|73.51|73.48|73.08|73.96|73.56|73.47|73.07|550
1752251700000|2025-07-11 16:35:00|73.49|73.09|73.14|72.74|73.53|73.13|72.88|72.48|572
1752252000000|2025-07-11 16:40:00|73.12|72.72|73.05|72.65|73.64|73.24|73.05|72.65|513
1752252300000|2025-07-11 16:45:00|73.04|72.64|72.96|72.56|73.39|72.99|72.51|72.11|590
1752252600000|2025-07-11 16:50:00|72.97|72.57|73.24|72.84|73.46|73.06|72.93|72.53|453
1752252900000|2025-07-11 16:55:00|73.25|72.85|73.14|72.74|73.33|72.93|73.02|72.62|503
1752253200000|2025-07-11 17:00:00|73.15|72.75|73.46|73.06|73.49|73.09|73.08|72.68|456
1752253500000|2025-07-11 17:05:00|73.47|73.07|73.67|73.27|73.79|73.39|73.4|73|517
1752253800000|2025-07-11 17:10:00|73.68|73.28|73.39|72.99|73.72|73.32|73.33|72.93|486
1752254100000|2025-07-11 17:15:00|73.4|73|73.37|72.97|73.5|73.1|73.11|72.71|427
1752254400000|2025-07-11 17:20:00|73.38|72.98|73.28|72.88|73.55|73.15|73.22|72.82|386
1752254700000|2025-07-11 17:25:00|73.26|72.86|73.46|73.06|73.46|73.06|73.11|72.71|386
1752255000000|2025-07-11 17:30:00|73.47|73.07|73.28|72.88|73.7|73.3|73.23|72.83|447
1752255300000|2025-07-11 17:35:00|73.29|72.89|72.96|72.56|73.32|72.92|72.84|72.44|389
1752255600000|2025-07-11 17:40:00|72.95|72.55|73.18|72.78|73.23|72.83|72.92|72.52|345
1752255900000|2025-07-11 17:45:00|73.19|72.79|73.56|73.16|73.63|73.23|73.18|72.78|323
1752256200000|2025-07-11 17:50:00|73.57|73.17|73.62|73.22|73.68|73.28|73.39|72.99|322
1752256500000|2025-07-11 17:55:00|73.63|73.23|73.6|73.2|73.72|73.32|73.54|73.14|324
1752256800000|2025-07-11 18:00:00|73.59|73.19|73.73|73.33|73.74|73.34|73.55|73.15|287
1752257100000|2025-07-11 18:05:00|73.74|73.34|73.66|73.26|73.75|73.35|73.54|73.14|375
1752257400000|2025-07-11 18:10:00|73.67|73.27|74.32|73.92|74.35|73.95|73.59|73.19|376
1752257700000|2025-07-11 18:15:00|74.33|73.93|74.23|73.83|74.79|74.39|74.22|73.82|569
1752258000000|2025-07-11 18:20:00|74.21|73.81|74.08|73.68|74.37|73.97|74.03|73.63|463
1752258300000|2025-07-11 18:25:00|74.09|73.69|73.93|73.53|74.16|73.76|73.82|73.42|493
1752258600000|2025-07-11 18:30:00|73.94|73.54|74.31|73.91|74.32|73.92|73.78|73.38|535
1752258900000|2025-07-11 18:35:00|74.3|73.9|74.06|73.66|74.34|73.94|74.04|73.64|584
1752259200000|2025-07-11 18:40:00|74.08|73.68|74.18|73.78|74.24|73.84|73.98|73.58|557
1752259500000|2025-07-11 18:45:00|74.17|73.77|74.08|73.68|74.41|74.01|74.05|73.65|491
1752259800000|2025-07-11 18:50:00|74.1|73.7|74.32|73.92|74.32|73.92|74|73.6|409
1752260100000|2025-07-11 18:55:00|74.31|73.91|74.6|74.2|74.61|74.21|74.28|73.88|335
1752260400000|2025-07-11 19:00:00|74.61|74.21|73.93|73.53|74.61|74.21|73.9|73.5|502
1752260700000|2025-07-11 19:05:00|73.94|73.54|73.88|73.48|74.06|73.66|73.61|73.21|512
1752261000000|2025-07-11 19:10:00|73.89|73.49|73.9|73.5|73.92|73.52|73.71|73.31|389
1752261300000|2025-07-11 19:15:00|73.91|73.51|73.96|73.56|74.19|73.79|73.85|73.45|410
1752261600000|2025-07-11 19:20:00|73.97|73.57|74.17|73.77|74.24|73.84|73.96|73.56|273
1752261900000|2025-07-11 19:25:00|74.18|73.78|73.97|73.57|74.31|73.91|73.97|73.57|413
1752262200000|2025-07-11 19:30:00|73.98|73.58|74.22|73.82|74.28|73.88|73.81|73.41|384
1752262500000|2025-07-11 19:35:00|74.21|73.81|74.4|74|74.44|74.04|74.14|73.74|321
1752262800000|2025-07-11 19:40:00|74.41|74.01|74.29|73.89|74.52|74.12|74.22|73.82|430
1752263100000|2025-07-11 19:45:00|74.3|73.9|74.47|74.07|74.55|74.15|74.3|73.9|396
1752263400000|2025-07-11 19:50:00|74.45|74.05|74.38|73.98|74.57|74.17|74.36|73.96|348
1752263700000|2025-07-11 19:55:00|74.4|74|74.52|74.12|74.52|74.12|74.22|73.82|408
1752264000000|2025-07-11 20:00:00|74.51|74.11|74.56|73.16|74.75|74.12|74.15|73.16|325
1752264300000|2025-07-11 20:05:00|74.55|73.15|74.67|73.27|74.83|73.43|74.52|73.12|233
1752264600000|2025-07-11 20:10:00|74.66|73.26|74.64|73.24|74.78|73.38|74.49|73.09|254
1752264900000|2025-07-11 20:15:00|74.63|73.23|74.72|73.32|74.84|73.44|74.53|73.13|230
1752265200000|2025-07-11 20:20:00|74.69|73.29|74.33|72.93|74.8|73.4|74.33|72.93|215
1752265500000|2025-07-11 20:25:00|74.32|72.92|74.08|72.68|74.36|72.96|74.03|72.63|215
1752265800000|2025-07-11 20:30:00|74.09|72.69|73.57|72.17|74.12|72.72|73.54|72.14|252
1752266100000|2025-07-11 20:35:00|73.58|72.18|73.6|72.2|73.8|72.4|73.55|72.15|231
1752266400000|2025-07-11 20:40:00|73.61|72.21|73.34|71.94|73.71|72.31|73.3|71.9|232
1752266700000|2025-07-11 20:45:00|73.35|71.95|73.28|71.88|73.5|72.1|73.2|71.8|223
1752267000000|2025-07-11 20:50:00|73.29|71.89|73.31|71.91|73.48|72.08|73.29|71.89|156
1752267300000|2025-07-11 20:55:00|73.3|71.9|72.93|71.53|73.36|71.96|72.89|71.49|175
1752303600000|2025-07-12 07:00:00|72.53|71.13|72.5|71.1|72.65|71.25|72.43|71.03|133
1752303900000|2025-07-12 07:05:00|72.49|71.09|72.55|71.15|72.61|71.21|72.42|71.02|146
1752304200000|2025-07-12 07:10:00|72.56|71.16|72.66|71.26|72.76|71.36|72.45|71.05|181
1752304500000|2025-07-12 07:15:00|72.67|71.27|72.36|70.96|72.71|71.31|72.36|70.96|234
1752304800000|2025-07-12 07:20:00|72.37|70.97|72.4|71|72.46|71.06|72.22|70.82|161
1752305100000|2025-07-12 07:25:00|72.39|70.99|72.48|71.08|72.55|71.15|72.35|70.95|165
1752305400000|2025-07-12 07:30:00|72.49|71.09|72.39|70.99|72.51|71.11|72.36|70.96|63
1752305700000|2025-07-12 07:35:00|72.13|70.73|71.97|70.57|72.13|70.73|71.9|70.5|195
1752306000000|2025-07-12 07:40:00|71.98|70.58|72.05|70.65|72.05|70.65|71.91|70.51|135
1752306300000|2025-07-12 07:45:00|72.06|70.66|72.06|70.66|72.08|70.68|71.94|70.54|192
1752306600000|2025-07-12 07:50:00|72.05|70.65|72.16|70.76|72.2|70.8|71.91|70.51|155
1752306900000|2025-07-12 07:55:00|72.15|70.75|72.2|70.8|72.26|70.86|72.05|70.65|112
1752307200000|2025-07-12 08:00:00|72.21|70.81|72.37|70.97|72.4|71|72.2|70.8|127
1752307500000|2025-07-12 08:05:00|72.36|70.96|72.23|70.83|72.37|70.97|72.19|70.79|159
1752307800000|2025-07-12 08:10:00|72.22|70.82|72.31|70.91|72.34|70.94|72.17|70.77|135
1752308100000|2025-07-12 08:15:00|72.3|70.9|72.25|70.85|72.36|70.96|72.17|70.77|183
1752308400000|2025-07-12 08:20:00|72.26|70.86|72.26|70.86|72.33|70.93|72.12|70.72|187
1752308700000|2025-07-12 08:25:00|72.25|70.85|72.29|70.89|72.34|70.94|72.14|70.74|134
1752309000000|2025-07-12 08:30:00|72.28|70.88|72.14|70.74|72.29|70.89|72.11|70.71|174
1752309300000|2025-07-12 08:35:00|72.13|70.73|72.08|70.68|72.21|70.81|72.06|70.66|141
1752309600000|2025-07-12 08:40:00|72.09|70.69|72.23|70.83|72.28|70.88|72.08|70.68|182
1752309900000|2025-07-12 08:45:00|72.24|70.84|71.97|70.57|72.27|70.87|71.97|70.57|155
1752310200000|2025-07-12 08:50:00|71.98|70.58|72.26|70.86|72.27|70.87|71.82|70.42|214
1752310500000|2025-07-12 08:55:00|72.27|70.87|72.47|71.07|72.5|71.1|72.19|70.79|226
1752310800000|2025-07-12 09:00:00|72.48|71.08|72.57|71.17|72.58|71.18|72.34|70.94|178
1752311100000|2025-07-12 09:05:00|72.58|71.18|72.56|71.16|72.82|71.42|72.52|71.12|235
1752311400000|2025-07-12 09:10:00|72.55|71.15|72.65|71.25|72.73|71.33|72.46|71.06|190
1752311700000|2025-07-12 09:15:00|72.66|71.26|73.18|71.78|73.24|71.84|72.66|71.26|235
1752312000000|2025-07-12 09:20:00|73.19|71.79|73.21|71.81|73.21|71.81|73.03|71.63|169
1752312300000|2025-07-12 09:25:00|73.2|71.8|73.06|71.66|73.22|71.82|73.03|71.63|147
1752312600000|2025-07-12 09:30:00|73.07|71.67|73.07|71.67|73.1|71.7|72.94|71.54|140
1752312900000|2025-07-12 09:35:00|73.08|71.68|73.44|72.04|73.56|72.16|73.07|71.67|247
1752313200000|2025-07-12 09:40:00|73.45|72.05|73.57|72.17|73.58|72.18|73.39|71.99|188
1752313500000|2025-07-12 09:45:00|73.56|72.16|73.64|72.24|73.71|72.31|73.48|72.08|199
1752313800000|2025-07-12 09:50:00|73.63|72.23|73.5|72.1|73.65|72.25|73.45|72.05|202
1752314100000|2025-07-12 09:55:00|73.49|72.09|73.68|72.28|73.69|72.29|73.41|72.01|156
1752314400000|2025-07-12 10:00:00|73.67|72.27|73.68|72.28|73.94|72.54|73.58|72.18|217
1752314700000|2025-07-12 10:05:00|73.67|72.27|73.26|71.86|73.69|72.29|73.26|71.86|205
1752315000000|2025-07-12 10:10:00|73.25|71.85|73.11|71.71|73.25|71.85|73.01|71.61|191
1752315300000|2025-07-12 10:15:00|73.12|71.72|73.27|71.87|73.27|71.87|73.03|71.63|210
1752315600000|2025-07-12 10:20:00|73.26|71.86|73.09|71.69|73.27|71.87|73.06|71.66|143
1752315900000|2025-07-12 10:25:00|73.1|71.7|73.22|71.82|73.24|71.84|73.06|71.66|174
1752316200000|2025-07-12 10:30:00|73.21|71.81|73.11|71.71|73.24|71.84|73.11|71.71|150
1752316500000|2025-07-12 10:35:00|73.12|71.72|73.19|71.79|73.22|71.82|72.99|71.59|168
1752316800000|2025-07-12 10:40:00|73.18|71.78|73.89|72.49|73.96|72.56|73.18|71.78|219
1752317100000|2025-07-12 10:45:00|73.9|72.5|73.63|72.23|74.08|72.68|73.63|72.23|344
1752317400000|2025-07-12 10:50:00|73.64|72.24|73.67|72.27|73.7|72.3|73.54|72.14|239
1752317700000|2025-07-12 10:55:00|73.69|72.29|73.74|72.34|73.79|72.39|73.55|72.15|131
1752318000000|2025-07-12 11:00:00|73.75|72.35|73.79|72.39|74.18|72.78|73.61|72.21|290
1752318300000|2025-07-12 11:05:00|73.78|72.38|73.58|72.18|73.83|72.43|73.51|72.11|278
1752318600000|2025-07-12 11:10:00|73.59|72.19|73.64|72.24|73.78|72.38|73.5|72.1|244
1752318900000|2025-07-12 11:15:00|73.62|72.22|73.65|72.25|73.86|72.46|73.47|72.07|243
1752319200000|2025-07-12 11:20:00|73.64|72.24|73.78|72.38|73.79|72.39|73.47|72.07|240
1752319500000|2025-07-12 11:25:00|73.77|72.37|73.69|72.29|73.81|72.41|73.6|72.2|159
1752319800000|2025-07-12 11:30:00|73.7|72.3|73.38|71.98|73.73|72.33|73.33|71.93|252
1752320100000|2025-07-12 11:35:00|73.39|71.99|73.38|71.98|73.4|72|73.19|71.79|169
1752320400000|2025-07-12 11:40:00|73.39|71.99|73.01|71.61|73.43|72.03|73.01|71.61|239
1752320700000|2025-07-12 11:45:00|73.02|71.62|73.21|71.81|73.29|71.89|73.01|71.61|170
1752321000000|2025-07-12 11:50:00|73.23|71.83|73.21|71.81|73.28|71.88|73.18|71.78|85
1752321300000|2025-07-12 11:55:00|73.22|71.82|73.01|71.61|73.23|71.83|72.96|71.56|114
1752321600000|2025-07-12 12:00:00|73.02|71.62|73|71.6|73.17|71.77|72.99|71.59|163
1752321900000|2025-07-12 12:05:00|73.02|71.62|72.71|71.31|73.04|71.64|72.57|71.17|274
1752322200000|2025-07-12 12:10:00|72.72|71.32|72.74|71.34|72.81|71.41|72.61|71.21|229
1752322500000|2025-07-12 12:15:00|72.73|71.33|72.45|71.05|72.75|71.35|72.39|70.99|281
1752322800000|2025-07-12 12:20:00|72.44|71.04|72.32|70.92|72.51|71.11|72.31|70.91|290
1752323100000|2025-07-12 12:25:00|72.31|70.91|72.55|71.15|72.69|71.29|72.3|70.9|236
1752323400000|2025-07-12 12:30:00|72.56|71.16|72.45|71.05|72.73|71.33|72.44|71.04|330
1752323700000|2025-07-12 12:35:00|72.44|71.04|72.12|70.72|72.47|71.07|72.11|70.71|296
1752324000000|2025-07-12 12:40:00|72.13|70.73|71.95|70.55|72.21|70.81|71.92|70.52|345
1752324300000|2025-07-12 12:45:00|71.94|70.54|71.65|70.25|72.01|70.61|71.37|69.97|469
1752324600000|2025-07-12 12:50:00|71.66|70.26|71.86|70.46|71.91|70.51|71.47|70.07|464
1752324900000|2025-07-12 12:55:00|71.87|70.47|72.03|70.63|72.03|70.63|71.75|70.35|322
1752325200000|2025-07-12 13:00:00|72.04|70.64|71.88|70.48|72.08|70.68|71.8|70.4|386
1752325500000|2025-07-12 13:05:00|71.87|70.47|71.88|70.48|72|70.6|71.79|70.39|382
1752325800000|2025-07-12 13:10:00|71.9|70.5|71.93|70.53|72.02|70.62|71.83|70.43|284
1752326100000|2025-07-12 13:15:00|71.92|70.52|71.52|70.12|71.92|70.52|71.52|70.12|308
1752326400000|2025-07-12 13:20:00|71.53|70.13|71.67|70.27|71.83|70.43|71.37|69.97|381
1752326700000|2025-07-12 13:25:00|71.68|70.28|71.49|70.09|71.75|70.35|71.42|70.02|303
1752327000000|2025-07-12 13:30:00|71.5|70.1|71.82|70.42|71.92|70.52|71.49|70.09|267
1752327300000|2025-07-12 13:35:00|71.83|70.43|71.72|70.32|71.9|70.5|71.51|70.11|316
1752327600000|2025-07-12 13:40:00|71.71|70.31|71.31|69.91|71.71|70.31|71.01|69.61|346
1752327900000|2025-07-12 13:45:00|71.3|69.9|71.4|70|71.57|70.17|71.22|69.82|368
1752328200000|2025-07-12 13:50:00|71.41|70.01|71.61|70.21|71.61|70.21|71.32|69.92|210
1752328500000|2025-07-12 13:55:00|71.62|70.22|71.84|70.44|71.84|70.44|71.6|70.2|210
1752328800000|2025-07-12 14:00:00|71.86|70.46|71.55|70.15|71.91|70.51|71.55|70.15|254
1752329100000|2025-07-12 14:05:00|71.54|70.14|72.04|70.64|72.04|70.64|71.52|70.12|180
1752329400000|2025-07-12 14:10:00|72.05|70.65|72.35|70.95|72.46|71.06|72.05|70.65|311
1752329700000|2025-07-12 14:15:00|72.33|70.93|72.3|70.9|72.33|70.93|72.08|70.68|273
1752330000000|2025-07-12 14:20:00|72.29|70.89|72.48|71.08|72.57|71.17|72.25|70.85|231
1752330300000|2025-07-12 14:25:00|72.47|71.07|72.42|71.02|72.51|71.11|72.33|70.93|167
1752330600000|2025-07-12 14:30:00|72.41|71.01|72.17|70.77|72.41|71.01|72.17|70.77|166
1752330900000|2025-07-12 14:35:00|72.18|70.78|71.83|70.43|72.2|70.8|71.74|70.34|240
1752331200000|2025-07-12 14:40:00|71.82|70.42|71.93|70.53|71.99|70.59|71.81|70.41|131
1752331500000|2025-07-12 14:45:00|71.94|70.54|71.78|70.38|71.96|70.56|71.75|70.35|165
1752331800000|2025-07-12 14:50:00|71.77|70.37|71.29|69.89|71.8|70.4|71.28|69.88|191
1752332100000|2025-07-12 14:55:00|71.3|69.9|71.26|69.86|71.43|70.03|71.16|69.76|223
1752332400000|2025-07-12 15:00:00|71.27|69.87|71.26|69.86|71.39|69.99|71.16|69.76|263
1752332700000|2025-07-12 15:05:00|71.25|69.85|71.06|69.66|71.43|70.03|70.88|69.48|315
1752333000000|2025-07-12 15:10:00|71.05|69.65|70.68|69.28|71.08|69.68|70.62|69.22|354
1752333300000|2025-07-12 15:15:00|70.67|69.27|71|69.6|71.08|69.68|70.47|69.07|384
1752333600000|2025-07-12 15:20:00|71.01|69.61|70.67|69.27|71.03|69.63|70.59|69.19|327
1752333900000|2025-07-12 15:25:00|70.66|69.26|70.43|69.03|70.69|69.29|70.28|68.88|396
1752334200000|2025-07-12 15:30:00|70.44|69.04|70.35|68.95|70.72|69.32|70.12|68.72|408
1752334500000|2025-07-12 15:35:00|70.34|68.94|69.95|68.55|70.34|68.94|69.85|68.45|368
1752334800000|2025-07-12 15:40:00|69.94|68.54|69.74|68.34|70.07|68.67|69.59|68.19|385
1752335100000|2025-07-12 15:45:00|69.75|68.35|69.77|68.37|70.02|68.62|69.68|68.28|402
1752335400000|2025-07-12 15:50:00|69.78|68.38|69.65|68.25|69.94|68.54|69.55|68.15|402
1752335700000|2025-07-12 15:55:00|69.66|68.26|70.02|68.62|70.07|68.67|69.66|68.26|314
1752336000000|2025-07-12 16:00:00|70.01|68.61|70.24|68.84|70.28|68.88|69.69|68.29|303
1752336300000|2025-07-12 16:05:00|70.23|68.83|70.55|69.15|70.58|69.18|70.15|68.75|335
1752336600000|2025-07-12 16:10:00|70.56|69.16|70.69|69.29|70.74|69.34|70.53|69.13|224
1752336900000|2025-07-12 16:15:00|70.68|69.28|70.85|69.45|71.01|69.61|70.66|69.26|187
1752337200000|2025-07-12 16:20:00|70.86|69.46|70.81|69.41|71.07|69.67|70.75|69.35|157
1752337500000|2025-07-12 16:25:00|70.8|69.4|70.76|69.36|70.93|69.53|70.66|69.26|164
1752337800000|2025-07-12 16:30:00|70.75|69.35|70.72|69.32|70.93|69.53|70.71|69.31|219
1752338100000|2025-07-12 16:35:00|70.71|69.31|70.82|69.42|70.84|69.44|70.7|69.3|146
1752338400000|2025-07-12 16:40:00|70.83|69.43|70.82|69.42|71.01|69.61|70.76|69.36|174
1752338700000|2025-07-12 16:45:00|70.83|69.43|70.84|69.44|71|69.6|70.8|69.4|184
1752339000000|2025-07-12 16:50:00|70.83|69.43|70.44|69.04|70.86|69.46|70.38|68.98|210
1752339300000|2025-07-12 16:55:00|70.43|69.03|70.4|69|70.47|69.07|70.3|68.9|118
1752339600000|2025-07-12 17:00:00|70.41|69.01|70.53|69.13|70.53|69.13|70.34|68.94|197
1752339900000|2025-07-12 17:05:00|70.54|69.14|70.79|69.39|70.87|69.47|70.51|69.11|224
1752340200000|2025-07-12 17:10:00|70.78|69.38|70.88|69.48|70.95|69.55|70.78|69.38|197
1752340500000|2025-07-12 17:15:00|70.89|69.49|71.07|69.67|71.12|69.72|70.89|69.49|172
1752340800000|2025-07-12 17:20:00|71.08|69.68|71.44|70.04|71.45|70.05|71.05|69.65|180
1752341100000|2025-07-12 17:25:00|71.42|70.02|71.49|70.09|71.55|70.15|71.37|69.97|222
1752341400000|2025-07-12 17:30:00|71.48|70.08|71.36|69.96|71.49|70.09|71.26|69.86|208
1752341700000|2025-07-12 17:35:00|71.35|69.95|71.29|69.89|71.42|70.02|71.07|69.67|224
1752342000000|2025-07-12 17:40:00|71.3|69.9|71.19|69.79|71.41|70.01|71.1|69.7|202
1752342300000|2025-07-12 17:45:00|71.2|69.8|71.36|69.96|71.37|69.97|71.17|69.77|195
1752342600000|2025-07-12 17:50:00|71.37|69.97|71.44|70.04|71.55|70.15|71.37|69.97|165
1752342900000|2025-07-12 17:55:00|71.43|70.03|71.41|70.01|71.52|70.12|71.38|69.98|123
1752343200000|2025-07-12 18:00:00|71.42|70.02|71.34|69.94|71.48|70.08|71.3|69.9|215
1752343500000|2025-07-12 18:05:00|71.35|69.95|71.25|69.85|71.47|70.07|71.25|69.85|114
1752343800000|2025-07-12 18:10:00|71.24|69.84|71.29|69.89|71.37|69.97|71.23|69.83|122
1752344100000|2025-07-12 18:15:00|71.28|69.88|71.19|69.79|71.28|69.88|71.14|69.74|113
1752344400000|2025-07-12 18:20:00|71.18|69.78|71.19|69.79|71.23|69.83|71.11|69.71|93
1752344700000|2025-07-12 18:25:00|71.2|69.8|71.28|69.88|71.28|69.88|71.11|69.71|74
1752345000000|2025-07-12 18:30:00|71.29|69.89|71.4|70|71.49|70.09|71.23|69.83|127
1752345300000|2025-07-12 18:35:00|71.39|69.99|71.36|69.96|71.47|70.07|71.36|69.96|106
1752345600000|2025-07-12 18:40:00|71.37|69.97|71.29|69.89|71.45|70.05|71.29|69.89|131
1752345900000|2025-07-12 18:45:00|71.28|69.88|71.55|70.15|71.58|70.18|71.27|69.87|179
1752346200000|2025-07-12 18:50:00|71.54|70.14|71.16|69.76|71.56|70.16|71.14|69.74|213
1752346500000|2025-07-12 18:55:00|71.17|69.77|71.25|69.85|71.28|69.88|71.14|69.74|149
1752346800000|2025-07-12 19:00:00|71.24|69.84|71.44|70.04|71.51|70.11|71.24|69.84|143
1752347100000|2025-07-12 19:05:00|71.43|70.03|71.48|70.08|71.53|70.13|71.43|70.03|175
1752347400000|2025-07-12 19:10:00|71.47|70.07|71.53|70.13|71.63|70.23|71.43|70.03|135
1752347700000|2025-07-12 19:15:00|71.52|70.12|71.45|70.05|71.56|70.16|71.37|69.97|121
1752348000000|2025-07-12 19:20:00|71.44|70.04|71.15|69.75|71.59|70.19|71.15|69.75|126
1752348300000|2025-07-12 19:25:00|71.16|69.76|71.1|69.7|71.25|69.85|71.1|69.7|97
1752348600000|2025-07-12 19:30:00|71.09|69.69|71.27|69.87|71.27|69.87|71.08|69.68|108
1752348900000|2025-07-12 19:35:00|71.28|69.88|71.3|69.9|71.41|70.01|71.19|69.79|138
1752349200000|2025-07-12 19:40:00|71.31|69.91|71.36|69.96|71.39|69.99|71.28|69.88|117
1752349500000|2025-07-12 19:45:00|71.37|69.97|71.38|69.98|71.42|70.02|71.3|69.9|124
1752349800000|2025-07-12 19:50:00|71.37|69.97|71.32|69.92|71.41|70.01|71.3|69.9|79
1752350100000|2025-07-12 19:55:00|71.31|69.91|71.42|70.02|71.42|70.02|71.3|69.9|82
1752350400000|2025-07-12 20:00:00|71.43|70.03|71.36|69.96|71.45|70.05|71.31|69.91|129
1752350700000|2025-07-12 20:05:00|71.35|69.95|71.17|69.77|71.35|69.95|71.17|69.77|132
1752351000000|2025-07-12 20:10:00|71.16|69.76|71.01|69.61|71.2|69.8|70.94|69.54|107
1752351300000|2025-07-12 20:15:00|71.02|69.62|70.98|69.58|71.12|69.72|70.98|69.58|140
1752351600000|2025-07-12 20:20:00|70.97|69.57|71.09|69.69|71.09|69.69|70.83|69.43|122
1752351900000|2025-07-12 20:25:00|71.1|69.7|71.08|69.68|71.17|69.77|71.01|69.61|108
1752352200000|2025-07-12 20:30:00|71.07|69.67|70.86|69.46|71.08|69.68|70.86|69.46|130
1752352500000|2025-07-12 20:35:00|70.88|69.48|70.7|69.3|70.9|69.5|70.69|69.29|120
1752352800000|2025-07-12 20:40:00|70.71|69.31|70.74|69.34|70.77|69.37|70.64|69.24|146
1752353100000|2025-07-12 20:45:00|70.72|69.32|70.62|69.22|70.72|69.32|70.58|69.18|111
1752353400000|2025-07-12 20:50:00|70.61|69.21|70.44|69.04|70.65|69.25|70.44|69.04|160
1752353700000|2025-07-12 20:55:00|70.45|69.05|70.33|68.93|70.45|69.05|70.31|68.91|193
1752354000000|2025-07-12 21:00:00|70.32|68.92|70.63|69.23|70.72|69.32|70.25|68.85|229
1752354300000|2025-07-12 21:05:00|70.64|69.24|70.69|69.29|70.85|69.45|70.64|69.24|133
1752354600000|2025-07-12 21:10:00|70.7|69.3|70.65|69.25|70.75|69.35|70.56|69.16|117
1752354900000|2025-07-12 21:15:00|70.64|69.24|70.9|69.5|70.93|69.53|70.62|69.22|115
1752355200000|2025-07-12 21:20:00|70.91|69.51|70.99|69.59|71.08|69.68|70.9|69.5|120
1752355500000|2025-07-12 21:25:00|71|69.6|71.16|69.76|71.19|69.79|70.98|69.58|139
1752355800000|2025-07-12 21:30:00|71.17|69.77|71.22|69.82|71.24|69.84|71.01|69.61|147
1752356100000|2025-07-12 21:35:00|71.23|69.83|71.33|69.93|71.33|69.93|71.19|69.79|76
1752356400000|2025-07-12 21:40:00|71.34|69.94|71.4|70|71.4|70|71.26|69.86|78
1752356700000|2025-07-12 21:45:00|71.41|70.01|71.25|69.85|71.41|70.01|71.25|69.85|71
1752357000000|2025-07-12 21:50:00|71.26|69.86|71.47|70.07|71.48|70.08|71.22|69.82|59
1752357300000|2025-07-12 21:55:00|71.48|70.08|71.51|70.11|71.53|70.13|71.42|70.02|82
1752357600000|2025-07-12 22:00:00|71.52|70.12|71.29|69.89|71.61|70.21|71.29|69.89|155
1752357900000|2025-07-12 22:05:00|71.3|69.9|71.23|69.83|71.38|69.98|71.18|69.78|207
1752358200000|2025-07-12 22:10:00|71.24|69.84|71.29|69.89|71.29|69.89|71.15|69.75|96
1752358500000|2025-07-12 22:15:00|71.28|69.88|71|69.6|71.29|69.89|70.88|69.48|123
1752358800000|2025-07-12 22:20:00|70.99|69.59|71.09|69.69|71.16|69.76|70.99|69.59|94
1752359100000|2025-07-12 22:25:00|71.1|69.7|71.35|69.95|71.36|69.96|71.08|69.68|89
1752359400000|2025-07-12 22:30:00|71.36|69.96|71.44|70.04|71.58|70.18|71.32|69.92|117
1752359700000|2025-07-12 22:35:00|71.45|70.05|71.38|69.98|71.51|70.11|71.32|69.92|107
1752360000000|2025-07-12 22:40:00|71.39|69.99|71.31|69.91|71.4|70|71.27|69.87|115
1752360300000|2025-07-12 22:45:00|71.32|69.92|71.12|69.72|71.34|69.94|71.04|69.64|131
1752360600000|2025-07-12 22:50:00|71.11|69.71|71.22|69.82|71.3|69.9|71.1|69.7|129
1752360900000|2025-07-12 22:55:00|71.23|69.83|71.41|70.01|71.42|70.02|71.23|69.83|112
1752361200000|2025-07-12 23:00:00|71.4|70|71.19|69.79|71.54|70.14|71.16|69.76|115
1752361500000|2025-07-12 23:05:00|71.2|69.8|71.08|69.68|71.35|69.95|71.05|69.65|134
1752361800000|2025-07-12 23:10:00|71.07|69.67|71.17|69.77|71.17|69.77|71.04|69.64|105
1752362100000|2025-07-12 23:15:00|71.18|69.78|71.33|69.93|71.45|70.05|71.18|69.78|128
1752362400000|2025-07-12 23:20:00|71.32|69.92|71.37|69.97|71.42|70.02|71.28|69.88|93
1752362700000|2025-07-12 23:25:00|71.36|69.96|71.33|69.93|71.36|69.96|71.26|69.86|113
1752363000000|2025-07-12 23:30:00|71.31|69.91|71.43|70.03|71.44|70.04|71.3|69.9|129
1752363300000|2025-07-12 23:35:00|71.44|70.04|71.24|69.84|71.46|70.06|71.24|69.84|104
1752363600000|2025-07-12 23:40:00|71.25|69.85|71.23|69.83|71.32|69.92|71.16|69.76|95
1752363900000|2025-07-12 23:45:00|71.22|69.82|71.69|70.29|71.69|70.29|71.18|69.78|129
1752364200000|2025-07-12 23:50:00|71.7|70.3|71.58|70.18|71.72|70.32|71.53|70.13|145
1752364500000|2025-07-12 23:55:00|71.57|70.17|71.59|70.19|71.62|70.22|71.49|70.09|86
1752364800000|2025-07-13 00:00:00|71.58|70.18|71.4|70|71.62|70.22|71.39|69.99|208
1752365100000|2025-07-13 00:05:00|71.39|69.99|71.34|69.94|71.48|70.08|71.21|69.81|160
1752365400000|2025-07-13 00:10:00|71.33|69.93|71.64|70.24|71.71|70.31|71.28|69.88|186
1752365700000|2025-07-13 00:15:00|71.63|70.23|71.54|70.14|71.66|70.26|71.37|69.97|204
1752366000000|2025-07-13 00:20:00|71.53|70.13|71.76|70.36|71.88|70.48|71.52|70.12|246
1752366300000|2025-07-13 00:25:00|71.77|70.37|71.94|70.54|71.98|70.58|71.76|70.36|211
1752366600000|2025-07-13 00:30:00|71.93|70.53|71.67|70.27|71.95|70.55|71.63|70.23|267
1752366900000|2025-07-13 00:35:00|71.68|70.28|71.6|70.2|71.69|70.29|71.37|69.97|188
1752367200000|2025-07-13 00:40:00|71.61|70.21|71.85|70.45|71.87|70.47|71.6|70.2|161
1752367500000|2025-07-13 00:45:00|71.86|70.46|71.66|70.26|71.86|70.46|71.64|70.24|189
1752367800000|2025-07-13 00:50:00|71.67|70.27|71.54|70.14|71.69|70.29|71.49|70.09|200
1752368100000|2025-07-13 00:55:00|71.53|70.13|71.5|70.1|71.58|70.18|71.42|70.02|134
1752368400000|2025-07-13 01:00:00|71.51|70.11|71.62|70.22|71.71|70.31|71.42|70.02|201
1752368700000|2025-07-13 01:05:00|71.61|70.21|71.49|70.09|71.72|70.32|71.49|70.09|202
1752369000000|2025-07-13 01:10:00|71.48|70.08|71.5|70.1|71.65|70.25|71.45|70.05|147
1752369300000|2025-07-13 01:15:00|71.52|70.12|71.41|70.01|71.56|70.16|71.35|69.95|231
1752369600000|2025-07-13 01:20:00|71.42|70.02|71.51|70.11|71.62|70.22|71.42|70.02|210
1752369900000|2025-07-13 01:25:00|71.52|70.12|71.7|70.3|71.74|70.34|71.51|70.11|151
1752370200000|2025-07-13 01:30:00|71.71|70.31|71.69|70.29|71.76|70.36|71.59|70.19|168
1752370500000|2025-07-13 01:35:00|71.68|70.28|71.96|70.56|71.96|70.56|71.67|70.27|218
1752370800000|2025-07-13 01:40:00|71.95|70.55|72|70.6|72.02|70.62|71.9|70.5|175
1752371100000|2025-07-13 01:45:00|72.01|70.61|72.2|70.8|72.23|70.83|71.96|70.56|214
1752371400000|2025-07-13 01:50:00|72.19|70.79|72.27|70.87|72.45|71.05|72.07|70.67|208
1752371700000|2025-07-13 01:55:00|72.26|70.86|72.37|70.97|72.4|71|72.14|70.74|158
1752372000000|2025-07-13 02:00:00|72.38|70.98|72.58|71.18|72.7|71.3|72.23|70.83|251
1752372300000|2025-07-13 02:05:00|72.62|71.22|72.22|70.82|72.67|71.27|72.13|70.73|234
1752372600000|2025-07-13 02:10:00|72.21|70.81|72.21|70.81|72.32|70.92|72.1|70.7|179
1752372900000|2025-07-13 02:15:00|72.22|70.82|72.08|70.68|72.27|70.87|71.98|70.58|221
1752373200000|2025-07-13 02:20:00|72.09|70.69|71.91|70.51|72.28|70.88|71.91|70.51|195
1752373500000|2025-07-13 02:25:00|71.9|70.5|72.07|70.67|72.07|70.67|71.86|70.46|152
1752373800000|2025-07-13 02:30:00|72.06|70.66|71.94|70.54|72.09|70.69|71.85|70.45|204
1752374100000|2025-07-13 02:35:00|71.95|70.55|71.93|70.53|72.02|70.62|71.85|70.45|202
1752374400000|2025-07-13 02:40:00|71.94|70.54|72.18|70.78|72.2|70.8|71.92|70.52|171
1752374700000|2025-07-13 02:45:00|72.19|70.79|72.45|71.05|72.51|71.11|72.19|70.79|227
1752375000000|2025-07-13 02:50:00|72.44|71.04|72.68|71.28|72.68|71.28|72.43|71.03|194
1752375300000|2025-07-13 02:55:00|72.69|71.29|72.61|71.21|72.83|71.43|72.6|71.2|218
1752375600000|2025-07-13 03:00:00|72.62|71.22|72.71|71.31|72.79|71.39|72.61|71.21|171
1752375900000|2025-07-13 03:05:00|72.7|71.3|72.44|71.04|72.74|71.34|72.43|71.03|182
1752376200000|2025-07-13 03:10:00|72.45|71.05|72.27|70.87|72.45|71.05|72.25|70.85|99
1752376500000|2025-07-13 03:15:00|72.28|70.88|72.57|71.17|72.57|71.17|72.28|70.88|158
1752376800000|2025-07-13 03:20:00|72.58|71.18|72.48|71.08|72.68|71.28|72.47|71.07|148
1752377100000|2025-07-13 03:25:00|72.49|71.09|72.57|71.17|72.7|71.3|72.47|71.07|123
1752377400000|2025-07-13 03:30:00|72.56|71.16|72.73|71.33|72.74|71.34|72.52|71.12|99
1752377700000|2025-07-13 03:35:00|72.74|71.34|72.68|71.28|72.79|71.39|72.66|71.26|126
1752378000000|2025-07-13 03:40:00|72.7|71.3|72.85|71.45|72.96|71.56|72.67|71.27|164
1752378300000|2025-07-13 03:45:00|72.86|71.46|72.64|71.24|72.86|71.46|72.62|71.22|176
1752378600000|2025-07-13 03:50:00|72.63|71.23|72.6|71.2|72.76|71.36|72.58|71.18|132
1752378900000|2025-07-13 03:55:00|72.59|71.19|72.55|71.15|72.65|71.25|72.54|71.14|106
1752379200000|2025-07-13 04:00:00|72.56|71.16|72.55|71.15|72.72|71.32|72.52|71.12|185
1752379500000|2025-07-13 04:05:00|72.54|71.14|72.42|71.02|72.56|71.16|72.28|70.88|162
1752379800000|2025-07-13 04:10:00|72.43|71.03|72.52|71.12|72.58|71.18|72.42|71.02|159
1752380100000|2025-07-13 04:15:00|72.51|71.11|72.64|71.24|72.64|71.24|72.32|70.92|200
1752380400000|2025-07-13 04:20:00|72.68|71.28|72.38|70.98|72.7|71.3|72.38|70.98|203
1752380700000|2025-07-13 04:25:00|72.37|70.97|72.46|71.06|72.5|71.1|72.36|70.96|108
1752381000000|2025-07-13 04:30:00|72.48|71.08|72.85|71.45|72.86|71.46|72.39|70.99|183
1752381300000|2025-07-13 04:35:00|72.84|71.44|72.92|71.52|73.07|71.67|72.83|71.43|210
1752381600000|2025-07-13 04:40:00|72.93|71.53|72.9|71.5|73.02|71.62|72.86|71.46|148
1752381900000|2025-07-13 04:45:00|72.91|71.51|73.36|71.96|73.43|72.03|72.89|71.49|218
1752382200000|2025-07-13 04:50:00|73.37|71.97|73.47|72.07|73.47|72.07|73.35|71.95|132
1752382500000|2025-07-13 04:55:00|73.46|72.06|73.44|72.04|73.54|72.14|73.37|71.97|141
1752382800000|2025-07-13 05:00:00|73.45|72.05|73.29|71.89|73.46|72.06|73.18|71.78|210
1752383100000|2025-07-13 05:05:00|73.3|71.9|73.47|72.07|73.56|72.16|73.16|71.76|207
1752383400000|2025-07-13 05:10:00|73.46|72.06|73.27|71.87|73.47|72.07|73.2|71.8|179
1752383700000|2025-07-13 05:15:00|73.29|71.89|72.96|71.56|73.29|71.89|72.88|71.48|224
1752384000000|2025-07-13 05:20:00|72.97|71.57|72.99|71.59|73.01|71.61|72.88|71.48|161
1752384300000|2025-07-13 05:25:00|73|71.6|73.22|71.82|73.24|71.84|72.97|71.57|140
1752384600000|2025-07-13 05:30:00|73.23|71.83|73.26|71.86|73.34|71.94|73.17|71.77|129
1752384900000|2025-07-13 05:35:00|73.27|71.87|73.45|72.05|73.48|72.08|73.27|71.87|123
1752385200000|2025-07-13 05:40:00|73.44|72.04|73.39|71.99|73.48|72.08|73.29|71.89|132
1752385500000|2025-07-13 05:45:00|73.4|72|73.01|71.61|73.44|72.04|72.99|71.59|179
1752385800000|2025-07-13 05:50:00|73.02|71.62|72.87|71.47|73.03|71.63|72.84|71.44|130
1752386100000|2025-07-13 05:55:00|72.86|71.46|72.87|71.47|73|71.6|72.84|71.44|133
1752386400000|2025-07-13 06:00:00|72.86|71.46|73.2|71.8|73.27|71.87|72.85|71.45|143
1752386700000|2025-07-13 06:05:00|73.19|71.79|73.5|72.1|73.5|72.1|73.19|71.79|154
1752387000000|2025-07-13 06:10:00|73.51|72.11|73.55|72.15|73.56|72.16|73.4|72|144
1752387300000|2025-07-13 06:15:00|73.56|72.16|73.8|72.4|74|72.6|73.55|72.15|231
1752387600000|2025-07-13 06:20:00|73.81|72.41|74.23|72.83|74.24|72.84|73.81|72.41|205
1752387900000|2025-07-13 06:25:00|74.21|72.81|74.35|72.95|74.35|72.95|74.12|72.72|220
1752388200000|2025-07-13 06:30:00|74.34|72.94|75|73.6|75.03|73.63|74.18|72.78|278
1752388500000|2025-07-13 06:35:00|75.01|73.61|75.34|73.94|75.39|73.99|74.84|73.44|360
1752388800000|2025-07-13 06:40:00|75.33|73.93|75.01|73.61|75.33|73.93|74.86|73.46|277
1752389100000|2025-07-13 06:45:00|75.02|73.62|74.77|73.37|75.08|73.68|74.66|73.26|266
1752389400000|2025-07-13 06:50:00|74.78|73.38|74.69|73.29|74.85|73.45|74.6|73.2|285
1752389700000|2025-07-13 06:55:00|74.68|73.28|74.48|73.08|74.79|73.39|74.45|73.05|222
1752390000000|2025-07-13 07:00:00|74.47|73.07|74.69|73.29|74.8|73.4|74.44|73.04|271
1752390300000|2025-07-13 07:05:00|74.7|73.3|74.33|72.93|74.75|73.35|74.32|72.92|249
1752390600000|2025-07-13 07:10:00|74.32|72.92|74.6|73.2|74.78|73.38|74.32|72.92|254
1752390900000|2025-07-13 07:15:00|74.61|73.21|74.89|73.49|75.03|73.63|74.6|73.2|293
1752391200000|2025-07-13 07:20:00|74.9|73.5|75.36|73.96|75.39|73.99|74.84|73.44|294
1752391500000|2025-07-13 07:25:00|75.35|73.95|74.89|73.49|75.52|74.12|74.87|73.47|269
1752391800000|2025-07-13 07:30:00|74.88|73.48|74.67|73.27|74.9|73.5|74.55|73.15|244
1752392100000|2025-07-13 07:35:00|74.66|73.26|74.66|73.26|74.83|73.43|74.6|73.2|221
1752392400000|2025-07-13 07:40:00|74.67|73.27|74.53|73.13|74.8|73.4|74.48|73.08|179
1752392700000|2025-07-13 07:45:00|74.52|73.12|74.36|72.96|74.52|73.12|74.35|72.95|144
1752393000000|2025-07-13 07:50:00|74.35|72.95|74.61|73.21|74.62|73.22|74.35|72.95|204
1752393300000|2025-07-13 07:55:00|74.62|73.22|74.72|73.32|74.74|73.34|74.54|73.14|167
1752393600000|2025-07-13 08:00:00|74.74|73.34|74.54|73.14|74.76|73.36|74.48|73.08|182
1752393900000|2025-07-13 08:05:00|74.53|73.13|74.73|73.33|74.73|73.33|74.41|73.01|252
1752394200000|2025-07-13 08:10:00|74.72|73.32|74.99|73.59|75.02|73.62|74.46|73.06|288
1752394500000|2025-07-13 08:15:00|74.98|73.58|74.68|73.28|75.04|73.64|74.61|73.21|265
1752394800000|2025-07-13 08:20:00|74.67|73.27|74.67|73.27|74.77|73.37|74.48|73.08|254
1752395100000|2025-07-13 08:25:00|74.66|73.26|74.75|73.35|74.83|73.43|74.64|73.24|189
1752395400000|2025-07-13 08:30:00|74.76|73.36|74.69|73.29|74.93|73.53|74.65|73.25|166
1752395700000|2025-07-13 08:35:00|74.68|73.28|74.71|73.31|75.05|73.65|74.5|73.1|298
1752396000000|2025-07-13 08:40:00|74.7|73.3|74.69|73.29|74.93|73.53|74.69|73.29|168
1752396300000|2025-07-13 08:45:00|74.68|73.28|74.39|72.99|74.76|73.36|74.33|72.93|262
1752396600000|2025-07-13 08:50:00|74.4|73|74.27|72.87|74.61|73.21|74.26|72.86|221
1752396900000|2025-07-13 08:55:00|74.26|72.86|74.42|73.02|74.43|73.03|74.17|72.77|154
1752397200000|2025-07-13 09:00:00|74.43|73.03|74.62|73.22|74.72|73.32|74.39|72.99|264
1752397500000|2025-07-13 09:05:00|74.61|73.21|74.37|72.97|74.62|73.22|74.37|72.97|180
1752397800000|2025-07-13 09:10:00|74.36|72.96|74.31|72.91|74.36|72.96|74.22|72.82|119
1752398100000|2025-07-13 09:15:00|74.32|72.92|74.2|72.8|74.34|72.94|74.16|72.76|163
1752398400000|2025-07-13 09:20:00|74.19|72.79|74.12|72.72|74.25|72.85|74.03|72.63|173
1752398700000|2025-07-13 09:25:00|74.13|72.73|74.17|72.77|74.3|72.9|74.09|72.69|161
1752399000000|2025-07-13 09:30:00|74.15|72.75|74.02|72.62|74.16|72.76|73.93|72.53|203
1752399300000|2025-07-13 09:35:00|74.03|72.63|73.73|72.33|74.18|72.78|73.67|72.27|231
1752399600000|2025-07-13 09:40:00|73.74|72.34|73.96|72.56|73.99|72.59|73.66|72.26|186
1752399900000|2025-07-13 09:45:00|73.97|72.57|73.78|72.38|74.01|72.61|73.72|72.32|180
1752400200000|2025-07-13 09:50:00|73.79|72.39|73.75|72.35|73.87|72.47|73.73|72.33|163
1752400500000|2025-07-13 09:55:00|73.76|72.36|73.74|72.34|73.76|72.36|73.61|72.21|179
1752400800000|2025-07-13 10:00:00|73.75|72.35|74.02|72.62|74.04|72.64|73.69|72.29|175
1752401100000|2025-07-13 10:05:00|74.01|72.61|74.14|72.74|74.14|72.74|73.94|72.54|155
1752401400000|2025-07-13 10:10:00|74.15|72.75|74.09|72.69|74.27|72.87|73.99|72.59|187
1752401700000|2025-07-13 10:15:00|74.08|72.68|73.99|72.59|74.17|72.77|73.96|72.56|140
1752402000000|2025-07-13 10:20:00|73.98|72.58|73.85|72.45|74.04|72.64|73.81|72.41|83
1752402300000|2025-07-13 10:25:00|73.84|72.44|74.06|72.66|74.13|72.73|73.83|72.43|98
1752402600000|2025-07-13 10:30:00|74.07|72.67|73.88|72.48|74.08|72.68|73.75|72.35|225
1752402900000|2025-07-13 10:35:00|73.87|72.47|73.68|72.28|73.89|72.49|73.68|72.28|109
1752403200000|2025-07-13 10:40:00|73.69|72.29|73.66|72.26|73.72|72.32|73.63|72.23|73
1752403500000|2025-07-13 10:45:00|73.65|72.25|73.48|72.08|73.66|72.26|73.29|71.89|192
1752403800000|2025-07-13 10:50:00|73.46|72.06|73.2|71.8|73.46|72.06|73.14|71.74|164
1752404100000|2025-07-13 10:55:00|73.21|71.81|73.25|71.85|73.29|71.89|73.04|71.64|148
1752404400000|2025-07-13 11:00:00|73.26|71.86|73.47|72.07|73.47|72.07|73.24|71.84|158
1752404700000|2025-07-13 11:05:00|73.46|72.06|73.6|72.2|73.62|72.22|73.42|72.02|148
1752405000000|2025-07-13 11:10:00|73.59|72.19|73.65|72.25|73.72|72.32|73.54|72.14|110
1752405300000|2025-07-13 11:15:00|73.66|72.26|73.52|72.12|73.75|72.35|73.51|72.11|157
1752405600000|2025-07-13 11:20:00|73.51|72.11|73.57|72.17|73.57|72.17|73.36|71.96|159
1752405900000|2025-07-13 11:25:00|73.56|72.16|73.74|72.34|73.74|72.34|73.48|72.08|119
1752406200000|2025-07-13 11:30:00|73.73|72.33|73.7|72.3|73.74|72.34|73.59|72.19|134
1752406500000|2025-07-13 11:35:00|73.71|72.31|73.63|72.23|73.71|72.31|73.55|72.15|109
1752406800000|2025-07-13 11:40:00|73.64|72.24|73.54|72.14|73.66|72.26|73.46|72.06|103
1752407100000|2025-07-13 11:45:00|73.55|72.15|73.43|72.03|73.59|72.19|73.41|72.01|157
1752407400000|2025-07-13 11:50:00|73.42|72.02|73.35|71.95|73.46|72.06|73.33|71.93|106
1752407700000|2025-07-13 11:55:00|73.36|71.96|73.61|72.21|73.61|72.21|73.33|71.93|135
1752408000000|2025-07-13 12:00:00|73.6|72.2|73.74|72.34|73.74|72.34|73.44|72.04|214
1752408300000|2025-07-13 12:05:00|73.75|72.35|73.89|72.49|73.94|72.54|73.73|72.33|147
1752408600000|2025-07-13 12:10:00|73.88|72.48|73.93|72.53|73.96|72.56|73.77|72.37|148
1752408900000|2025-07-13 12:15:00|73.92|72.52|74.1|72.7|74.13|72.73|73.91|72.51|185
1752409200000|2025-07-13 12:20:00|74.11|72.71|74.14|72.74|74.16|72.76|74.01|72.61|161
1752409500000|2025-07-13 12:25:00|74.13|72.73|74.15|72.75|74.2|72.8|74.08|72.68|124
1752409800000|2025-07-13 12:30:00|74.14|72.74|74.03|72.63|74.18|72.78|73.94|72.54|228
1752410100000|2025-07-13 12:35:00|74.02|72.62|74.26|72.86|74.28|72.88|73.98|72.58|226
1752410400000|2025-07-13 12:40:00|74.27|72.87|74.55|73.15|74.57|73.17|74.26|72.86|246
1752410700000|2025-07-13 12:45:00|74.54|73.14|74.34|72.94|74.57|73.17|74.18|72.78|233
1752411000000|2025-07-13 12:50:00|74.33|72.93|74.55|73.15|74.64|73.24|74.32|72.92|308
1752411300000|2025-07-13 12:55:00|74.56|73.16|74.63|73.23|74.65|73.25|74.46|73.06|202
1752411600000|2025-07-13 13:00:00|74.64|73.24|74.52|73.12|74.81|73.41|74.49|73.09|244
1752411900000|2025-07-13 13:05:00|74.53|73.13|74.45|73.05|74.68|73.28|74.36|72.96|263
1752412200000|2025-07-13 13:10:00|74.46|73.06|73.92|72.52|74.52|73.12|73.85|72.45|245
1752412500000|2025-07-13 13:15:00|73.91|72.51|74.2|72.8|74.22|72.82|73.9|72.5|264
1752412800000|2025-07-13 13:20:00|74.21|72.81|74.4|73|74.43|73.03|74.14|72.74|186
1752413100000|2025-07-13 13:25:00|74.39|72.99|74.5|73.1|74.53|73.13|74.31|72.91|179
1752413400000|2025-07-13 13:30:00|74.48|73.08|74.74|73.34|74.76|73.36|74.48|73.08|217
1752413700000|2025-07-13 13:35:00|74.75|73.35|74.67|73.27|74.77|73.37|74.45|73.05|229
1752414000000|2025-07-13 13:40:00|74.68|73.28|74.68|73.28|74.7|73.3|74.59|73.19|199
1752414300000|2025-07-13 13:45:00|74.67|73.27|75.13|73.73|75.2|73.8|74.65|73.25|246
1752414600000|2025-07-13 13:50:00|75.11|73.71|75.03|73.63|75.14|73.74|74.97|73.57|247
1752414900000|2025-07-13 13:55:00|75.02|73.62|75.15|73.75|75.25|73.85|75.02|73.62|185
1752415200000|2025-07-13 14:00:00|75.16|73.76|74.84|73.44|75.21|73.81|74.73|73.33|277
1752415500000|2025-07-13 14:05:00|74.85|73.45|75.36|73.96|75.45|74.05|74.85|73.45|301
1752415800000|2025-07-13 14:10:00|75.35|73.95|75.23|73.83|75.35|73.95|75.15|73.75|301
1752416100000|2025-07-13 14:15:00|75.22|73.82|75.86|74.46|75.86|74.46|75.14|73.74|375
1752416400000|2025-07-13 14:20:00|75.85|74.45|75.89|74.49|76.07|74.67|75.61|74.21|561
1752416700000|2025-07-13 14:25:00|75.88|74.48|76.01|74.61|76.1|74.7|75.7|74.3|394
1752417000000|2025-07-13 14:30:00|76.02|74.62|75.67|74.27|76.04|74.64|75.57|74.17|404
1752417300000|2025-07-13 14:35:00|75.66|74.26|75.44|74.04|75.69|74.29|75.4|74|345
1752417600000|2025-07-13 14:40:00|75.43|74.03|75.23|73.83|75.63|74.23|75.19|73.79|313
1752417900000|2025-07-13 14:45:00|75.24|73.84|75.22|73.82|75.6|74.2|75.09|73.69|402
1752418200000|2025-07-13 14:50:00|75.21|73.81|75.06|73.66|75.21|73.81|74.71|73.31|423
1752418500000|2025-07-13 14:55:00|75.07|73.67|75.17|73.77|75.24|73.84|74.88|73.48|284
1752418800000|2025-07-13 15:00:00|75.18|73.78|75.41|74.01|75.65|74.25|75.17|73.77|356
1752419100000|2025-07-13 15:05:00|75.42|74.02|75.8|74.4|75.8|74.4|75.25|73.85|380
1752419400000|2025-07-13 15:10:00|75.79|74.39|75.69|74.29|75.94|74.54|75.61|74.21|322
1752419700000|2025-07-13 15:15:00|75.7|74.3|76.1|74.7|76.1|74.7|75.69|74.29|309
1752420000000|2025-07-13 15:20:00|76.08|74.68|75.71|74.31|76.27|74.87|75.66|74.26|324
1752420300000|2025-07-13 15:25:00|75.7|74.3|75.46|74.06|75.7|74.3|75.44|74.04|263
1752420600000|2025-07-13 15:30:00|75.45|74.05|74.91|73.51|75.45|74.05|74.88|73.48|357
1752420900000|2025-07-13 15:35:00|74.92|73.52|74.58|73.18|75.06|73.66|74.38|72.98|417
1752421200000|2025-07-13 15:40:00|74.57|73.17|74.77|73.37|74.91|73.51|74.48|73.08|310
1752421500000|2025-07-13 15:45:00|74.76|73.36|74.79|73.39|74.8|73.4|74.49|73.09|326
1752421800000|2025-07-13 15:50:00|74.78|73.38|74.85|73.45|74.96|73.56|74.73|73.33|229
1752422100000|2025-07-13 15:55:00|74.84|73.44|74.89|73.49|74.93|73.53|74.74|73.34|228
1752422400000|2025-07-13 16:00:00|74.9|73.5|75.09|73.69|75.11|73.71|74.72|73.32|332
1752422700000|2025-07-13 16:05:00|75.1|73.7|74.99|73.59|75.1|73.7|74.91|73.51|285
1752423000000|2025-07-13 16:10:00|75|73.6|74.8|73.4|75.05|73.65|74.67|73.27|261
1752423300000|2025-07-13 16:15:00|74.79|73.39|74.96|73.56|75.09|73.69|74.73|73.33|310
1752423600000|2025-07-13 16:20:00|74.97|73.57|74.99|73.59|75.14|73.74|74.9|73.5|299
1752423900000|2025-07-13 16:25:00|75.01|73.61|74.74|73.34|75.13|73.73|74.74|73.34|239
1752424200000|2025-07-13 16:30:00|74.73|73.33|74.72|73.32|74.74|73.34|74.54|73.14|287
1752424500000|2025-07-13 16:35:00|74.71|73.31|74.72|73.32|74.75|73.35|74.46|73.06|266
1752424800000|2025-07-13 16:40:00|74.71|73.31|74.56|73.16|74.75|73.35|74.52|73.12|245
1752425100000|2025-07-13 16:45:00|74.55|73.15|74.37|72.97|74.55|73.15|74.28|72.88|351
1752425400000|2025-07-13 16:50:00|74.38|72.98|74.25|72.85|74.38|72.98|74.07|72.67|327
1752425700000|2025-07-13 16:55:00|74.24|72.84|74.15|72.75|74.32|72.92|74.13|72.73|264
1752426000000|2025-07-13 17:00:00|74.14|72.74|74.05|72.65|74.33|72.93|73.91|72.51|317
1752426300000|2025-07-13 17:05:00|74.06|72.66|74.44|73.04|74.46|73.06|74.01|72.61|338
1752426600000|2025-07-13 17:10:00|74.43|73.03|74.36|72.96|74.48|73.08|74.31|72.91|207
1752426900000|2025-07-13 17:15:00|74.34|72.94|74.34|72.94|74.46|73.06|74.13|72.73|235
1752427200000|2025-07-13 17:20:00|74.35|72.95|74.62|73.22|74.69|73.29|74.33|72.93|164
1752427500000|2025-07-13 17:25:00|74.61|73.21|74.67|73.27|74.74|73.34|74.59|73.19|109
1752427800000|2025-07-13 17:30:00|74.68|73.28|74.91|73.51|74.97|73.57|74.67|73.27|210
1752428100000|2025-07-13 17:35:00|74.92|73.52|74.94|73.54|74.99|73.59|74.86|73.46|167
1752428400000|2025-07-13 17:40:00|74.95|73.55|74.88|73.48|74.99|73.59|74.87|73.47|132
1752428700000|2025-07-13 17:45:00|74.89|73.49|74.75|73.35|74.96|73.56|74.75|73.35|141
1752429000000|2025-07-13 17:50:00|74.74|73.34|74.8|73.4|74.84|73.44|74.62|73.22|159
1752429300000|2025-07-13 17:55:00|74.81|73.41|74.82|73.42|74.94|73.54|74.76|73.36|186
1752429600000|2025-07-13 18:00:00|74.83|73.43|74.75|73.35|74.99|73.59|74.66|73.26|250
1752429900000|2025-07-13 18:05:00|74.74|73.34|74.92|73.52|74.99|73.59|74.69|73.29|209
1752430200000|2025-07-13 18:10:00|74.91|73.51|74.95|73.55|74.98|73.58|74.85|73.45|188
1752430500000|2025-07-13 18:15:00|74.96|73.56|74.94|73.54|74.98|73.58|74.77|73.37|182
1752430800000|2025-07-13 18:20:00|74.95|73.55|75.04|73.64|75.09|73.69|74.91|73.51|100
1752431100000|2025-07-13 18:25:00|75.03|73.63|75.37|73.97|75.42|74.02|75.03|73.63|173
1752431400000|2025-07-13 18:30:00|75.36|73.96|75.45|74.05|75.48|74.08|75.21|73.81|205
1752431700000|2025-07-13 18:35:00|75.44|74.04|75.53|74.13|75.61|74.21|75.33|73.93|210
1752432000000|2025-07-13 18:40:00|75.52|74.12|75.56|74.16|75.63|74.23|75.42|74.02|155
1752432300000|2025-07-13 18:45:00|75.57|74.17|75.56|74.16|75.58|74.18|75.4|74|138
1752432600000|2025-07-13 18:50:00|75.55|74.15|75.57|74.17|75.75|74.35|75.53|74.13|196
1752432900000|2025-07-13 18:55:00|75.56|74.16|75.32|73.92|75.58|74.18|75.32|73.92|130
1752433200000|2025-07-13 19:00:00|75.31|73.91|75.19|73.79|75.35|73.95|75.07|73.67|210
1752433500000|2025-07-13 19:05:00|75.2|73.8|75.2|73.8|75.23|73.83|75.08|73.68|167
1752433800000|2025-07-13 19:10:00|75.19|73.79|75.13|73.73|75.21|73.81|75.09|73.69|113
1752434100000|2025-07-13 19:15:00|75.12|73.72|75.19|73.79|75.19|73.79|75.03|73.63|139
1752434400000|2025-07-13 19:20:00|75.18|73.78|75.52|74.12|75.53|74.13|75.17|73.77|139
1752434700000|2025-07-13 19:25:00|75.53|74.13|75.8|74.4|75.89|74.49|75.5|74.1|187
1752435000000|2025-07-13 19:30:00|75.81|74.41|75.57|74.17|75.96|74.56|75.57|74.17|264
1752435300000|2025-07-13 19:35:00|75.58|74.18|75.66|73.86|75.76|74.29|75.47|73.86|207
1752435600000|2025-07-13 19:40:00|75.65|73.85|75.64|73.84|75.7|73.9|75.54|73.74|143
1752435900000|2025-07-13 19:45:00|75.65|73.85|75.77|73.97|75.9|74.1|75.53|73.73|222
1752436200000|2025-07-13 19:50:00|75.76|73.96|75.66|73.86|75.87|74.07|75.64|73.84|116
1752436500000|2025-07-13 19:55:00|75.67|73.87|75.39|73.59|75.71|73.91|75.36|73.56|140
1752436800000|2025-07-13 20:00:00|75.38|73.58|75.03|73.23|75.45|73.65|75.03|73.23|245
1752437100000|2025-07-13 20:05:00|75.05|73.25|75.24|73.44|75.27|73.47|74.98|73.18|245
1752437400000|2025-07-13 20:10:00|75.23|73.43|75.24|73.44|75.32|73.52|75.21|73.41|144
1752437700000|2025-07-13 20:15:00|75.25|73.45|75.38|73.58|75.53|73.73|75.23|73.43|173
1752438000000|2025-07-13 20:20:00|75.4|73.6|75.36|73.56|75.46|74.14|74.92|73.52|160
1752438300000|2025-07-13 20:25:00|75.35|73.55|75.45|73.65|75.5|73.7|75.31|73.51|144
1752438600000|2025-07-13 20:30:00|75.46|73.66|75.59|73.79|75.64|73.84|75.45|73.65|150
1752438900000|2025-07-13 20:35:00|75.58|73.78|75.5|73.7|75.9|74.1|75.44|73.64|211
1752439200000|2025-07-13 20:40:00|75.49|73.69|75.42|73.62|75.57|73.77|75.41|73.61|169
1752439500000|2025-07-13 20:45:00|75.41|73.61|75.38|73.58|75.45|73.65|75.29|73.49|158
1752439800000|2025-07-13 20:50:00|75.37|73.57|75.45|73.65|75.45|73.65|75.29|73.49|130
1752440100000|2025-07-13 20:55:00|75.44|73.64|75.39|73.59|75.62|73.82|75.38|73.58|137
1752440400000|2025-07-13 21:00:00|75.38|73.58|74.83|74.03|75.4|74.03|74.82|73.4|109
1752440700000|2025-07-13 21:05:00|74.81|74.01|75.13|73.33|75.3|74.02|74.81|73.23|119
1752441000000|2025-07-13 21:10:00|75.14|73.34|74.95|73.15|75.17|73.37|74.91|73.11|74
1752441300000|2025-07-13 21:15:00|74.94|73.14|75.04|73.24|75.07|73.27|74.86|73.06|131
1752441600000|2025-07-13 21:20:00|75.05|73.25|74.98|73.18|75.06|73.26|74.92|73.12|98
1752441900000|2025-07-13 21:25:00|74.99|73.19|75.1|73.3|75.1|73.3|74.9|73.1|113
1752442200000|2025-07-13 21:30:00|75.11|73.31|74.84|73.04|75.11|73.31|74.78|72.98|157
1752442500000|2025-07-13 21:35:00|74.82|73.02|74.01|72.61|74.84|73.08|73.52|72.12|333
1752442800000|2025-07-13 21:40:00|74|72.6|73.96|72.56|74|72.6|73.67|72.27|182
1752443100000|2025-07-13 21:45:00|73.97|72.57|74.3|72.9|74.3|72.9|73.92|72.52|157
1752443400000|2025-07-13 21:50:00|74.31|72.91|74.21|72.81|74.32|72.92|74.09|72.69|131
1752443700000|2025-07-13 21:55:00|74.22|72.82|74.04|72.64|74.32|72.92|73.96|72.56|118
1752444000000|2025-07-13 22:00:00|74.03|72.63|73.28|72.88|74.03|72.94|73.17|72.23|426
1752444300000|2025-07-13 22:05:00|73.29|72.89|73.35|72.95|73.7|73.3|73.25|72.85|440
1752444600000|2025-07-13 22:10:00|73.34|72.94|73.25|72.85|73.4|73|73.21|72.81|396
1752444900000|2025-07-13 22:15:00|73.26|72.86|72.96|72.56|73.48|73.08|72.94|72.54|440
1752445200000|2025-07-13 22:20:00|72.95|72.55|73.31|72.91|73.35|72.95|72.88|72.48|544
1752445500000|2025-07-13 22:25:00|73.3|72.9|73.09|72.69|73.3|72.9|73.04|72.64|489
1752445800000|2025-07-13 22:30:00|73.1|72.7|73.46|73.06|73.48|73.08|73.09|72.69|482
1752446100000|2025-07-13 22:35:00|73.45|73.05|73.56|73.16|73.63|73.23|73.41|73.01|408
1752446400000|2025-07-13 22:40:00|73.57|73.17|73.72|73.32|73.77|73.37|73.56|73.16|398
1752446700000|2025-07-13 22:45:00|73.73|73.33|73.59|73.19|73.81|73.41|73.53|73.13|309
1752447000000|2025-07-13 22:50:00|73.6|73.2|73.58|73.18|73.6|73.2|73.46|73.06|354
1752447300000|2025-07-13 22:55:00|73.57|73.17|73.44|73.04|73.63|73.23|73.43|73.03|301
1752447600000|2025-07-13 23:00:00|73.43|73.03|73.69|73.29|73.74|73.34|73.41|73.01|407
1752447900000|2025-07-13 23:05:00|73.7|73.3|73.7|73.3|73.89|73.49|73.69|73.29|462
1752448200000|2025-07-13 23:10:00|73.71|73.31|73.7|73.3|73.72|73.32|73.45|73.05|484
1752448500000|2025-07-13 23:15:00|73.72|73.32|73.8|73.4|73.93|73.53|73.72|73.32|434
1752448800000|2025-07-13 23:20:00|73.79|73.39|73.87|73.47|73.96|73.56|73.64|73.24|444
1752449100000|2025-07-13 23:25:00|73.86|73.46|73.66|73.26|73.89|73.49|73.51|73.11|388
1752449400000|2025-07-13 23:30:00|73.65|73.25|73.68|73.28|73.82|73.42|73.63|73.23|490
1752449700000|2025-07-13 23:35:00|73.69|73.29|73.89|73.49|73.94|73.54|73.68|73.28|328
1752450000000|2025-07-13 23:40:00|73.88|73.48|73.71|73.31|73.91|73.51|73.58|73.18|412
1752450300000|2025-07-13 23:45:00|73.7|73.3|73.93|73.53|74.11|73.71|73.67|73.27|428
1752450600000|2025-07-13 23:50:00|73.92|73.52|73.96|73.56|74.05|73.65|73.91|73.51|361
1752450900000|2025-07-13 23:55:00|73.97|73.57|73.88|73.48|73.99|73.59|73.82|73.42|262
1752451200000|2025-07-14 00:00:00|73.89|73.49|74.29|73.89|74.29|73.89|73.64|73.24|385
1752451500000|2025-07-14 00:05:00|74.28|73.88|74.15|73.75|74.33|73.93|74.07|73.67|444
1752451800000|2025-07-14 00:10:00|74.14|73.74|74.56|74.16|74.57|74.17|74.07|73.67|417
1752452100000|2025-07-14 00:15:00|74.55|74.15|74.46|74.06|74.68|74.28|74.29|73.89|452
1752452400000|2025-07-14 00:20:00|74.47|74.07|74.79|74.39|74.79|74.39|74.28|73.88|517
1752452700000|2025-07-14 00:25:00|74.77|74.37|74.65|74.25|75.08|74.68|74.56|74.16|404
1752453000000|2025-07-14 00:30:00|74.63|74.23|74.23|73.83|74.64|74.24|74.2|73.8|455
1752453300000|2025-07-14 00:35:00|74.21|73.81|74.4|74|74.4|74|74.1|73.7|471
1752453600000|2025-07-14 00:40:00|74.41|74.01|74.59|74.19|74.64|74.24|74.41|74.01|371
1752453900000|2025-07-14 00:45:00|74.58|74.18|74.65|74.25|74.65|74.25|74.42|74.02|425
1752454200000|2025-07-14 00:50:00|74.66|74.26|74.54|74.14|74.71|74.31|74.53|74.13|471
1752454500000|2025-07-14 00:55:00|74.53|74.13|74.37|73.97|74.59|74.19|74.36|73.96|328
1752454800000|2025-07-14 01:00:00|74.36|73.96|74.61|74.21|74.62|74.22|74.15|73.75|413
1752455100000|2025-07-14 01:05:00|74.6|74.2|74.71|74.31|74.92|74.52|74.47|74.07|508
1752455400000|2025-07-14 01:10:00|74.7|74.3|74.67|74.27|74.8|74.4|74.53|74.13|504
1752455700000|2025-07-14 01:15:00|74.69|74.29|75.13|74.73|75.17|74.77|74.66|74.26|553
1752456000000|2025-07-14 01:20:00|75.14|74.74|75.37|74.97|75.61|75.21|75.1|74.7|552
1752456300000|2025-07-14 01:25:00|75.36|74.96|75.39|74.99|75.75|75.35|75.3|74.9|508
1752456600000|2025-07-14 01:30:00|75.4|75|75.35|74.95|75.58|75.18|75.28|74.88|504
1752456900000|2025-07-14 01:35:00|75.34|74.94|75.44|75.04|75.57|75.17|75.29|74.89|432
1752457200000|2025-07-14 01:40:00|75.45|75.05|75.37|74.97|75.73|75.33|75.36|74.96|358
1752457500000|2025-07-14 01:45:00|75.38|74.98|75.38|74.98|75.49|75.09|75|74.6|367
1752457800000|2025-07-14 01:50:00|75.37|74.97|75.48|75.08|75.6|75.2|75.18|74.78|450
1752458100000|2025-07-14 01:55:00|75.47|75.07|75.44|75.04|75.53|75.13|75.32|74.92|386
1752458400000|2025-07-14 02:00:00|75.4|75|75.27|74.87|75.58|75.18|75.27|74.87|405
1752458700000|2025-07-14 02:05:00|75.28|74.88|75.13|74.73|75.28|74.88|75.06|74.66|361
1752459000000|2025-07-14 02:10:00|75.14|74.74|75.59|75.19|75.6|75.2|75.07|74.67|324
1752459300000|2025-07-14 02:15:00|75.6|75.2|75.81|75.41|75.95|75.55|75.57|75.17|387
1752459600000|2025-07-14 02:20:00|75.8|75.4|75.75|75.35|75.81|75.41|75.51|75.11|320
1752459900000|2025-07-14 02:25:00|75.73|75.33|76.18|75.78|76.21|75.81|75.7|75.3|312
1752460200000|2025-07-14 02:30:00|76.19|75.79|75.69|75.29|76.49|76.09|75.66|75.26|461
1752460500000|2025-07-14 02:35:00|75.7|75.3|75.86|75.46|75.87|75.47|75.67|75.27|296
1752460800000|2025-07-14 02:40:00|75.87|75.47|75.75|75.35|75.9|75.5|75.67|75.27|441
1752461100000|2025-07-14 02:45:00|75.76|75.36|75.35|74.95|76.05|75.65|75.35|74.95|488
1752461400000|2025-07-14 02:50:00|75.36|74.96|75.75|75.35|75.87|75.47|75.35|74.95|383
1752461700000|2025-07-14 02:55:00|75.74|75.34|75.59|75.19|75.83|75.43|75.54|75.14|403
1752462000000|2025-07-14 03:00:00|75.6|75.2|75.87|75.47|75.87|75.47|75.39|74.99|569
1752462300000|2025-07-14 03:05:00|75.88|75.48|76.22|75.82|76.25|75.85|75.86|75.46|442
1752462600000|2025-07-14 03:10:00|76.23|75.83|76.35|75.95|76.36|75.96|76.11|75.71|463
1752462900000|2025-07-14 03:15:00|76.36|75.96|76.34|75.94|76.44|76.04|76.16|75.76|561
1752463200000|2025-07-14 03:20:00|76.35|75.95|76.16|75.76|76.41|76.01|76.07|75.67|414
1752463500000|2025-07-14 03:25:00|76.17|75.77|76.44|76.04|76.62|76.22|76.15|75.75|296
1752463800000|2025-07-14 03:30:00|76.43|76.03|76.21|75.81|76.48|76.08|76.17|75.77|392
1752464100000|2025-07-14 03:35:00|76.22|75.82|76.42|76.02|76.43|76.03|76.14|75.74|300
1752464400000|2025-07-14 03:40:00|76.43|76.03|76.9|76.5|76.99|76.59|76.27|75.87|461
1752464700000|2025-07-14 03:45:00|76.89|76.49|76.39|75.99|76.93|76.53|76.35|75.95|552
1752465000000|2025-07-14 03:50:00|76.38|75.98|76.3|75.9|76.39|75.99|76.1|75.7|411
1752465300000|2025-07-14 03:55:00|76.31|75.91|76.21|75.81|76.39|75.99|76.15|75.75|328
1752465600000|2025-07-14 04:00:00|76.22|75.82|76.61|76.21|76.7|76.3|76.15|75.75|405
1752465900000|2025-07-14 04:05:00|76.62|76.22|76.54|76.14|76.68|76.28|76.37|75.97|371
1752466200000|2025-07-14 04:10:00|76.52|76.12|76.38|75.98|76.55|76.15|76.26|75.86|257
1752466500000|2025-07-14 04:15:00|76.37|75.97|76.5|76.1|76.68|76.28|76.34|75.94|281
1752466800000|2025-07-14 04:20:00|76.51|76.11|76.72|76.32|76.79|76.39|76.41|76.01|255
1752467100000|2025-07-14 04:25:00|76.71|76.31|76.7|76.3|76.93|76.53|76.65|76.25|261
1752467400000|2025-07-14 04:30:00|76.69|76.29|76.59|76.19|76.7|76.3|76.5|76.1|238
1752467700000|2025-07-14 04:35:00|76.58|76.18|76.4|76|76.6|76.2|76.39|75.99|231
1752468000000|2025-07-14 04:40:00|76.39|75.99|76.58|76.18|76.6|76.2|76.33|75.93|262
1752468300000|2025-07-14 04:45:00|76.59|76.19|76.66|76.26|76.68|76.28|76.47|76.07|261
1752468600000|2025-07-14 04:50:00|76.67|76.27|76.59|76.19|76.73|76.33|76.5|76.1|347
1752468900000|2025-07-14 04:55:00|76.6|76.2|76.64|76.24|76.67|76.27|76.47|76.07|245
1752469200000|2025-07-14 05:00:00|76.65|76.25|76.44|76.04|76.71|76.31|76.33|75.93|377
1752469500000|2025-07-14 05:05:00|76.45|76.05|76.43|76.03|76.54|76.14|76.34|75.94|442
1752469800000|2025-07-14 05:10:00|76.44|76.04|76.49|76.09|76.56|76.16|76.44|76.04|339
1752470100000|2025-07-14 05:15:00|76.48|76.08|76.25|75.85|76.55|76.15|76.24|75.84|398
1752470400000|2025-07-14 05:20:00|76.26|75.86|76.53|76.13|76.58|76.18|76.13|75.73|444
1752470700000|2025-07-14 05:25:00|76.52|76.12|76.87|76.47|76.88|76.48|76.49|76.09|426
1752471000000|2025-07-14 05:30:00|76.88|76.48|76.78|76.38|76.89|76.49|76.48|76.08|469
1752471300000|2025-07-14 05:35:00|76.77|76.37|76.63|76.23|76.88|76.48|76.58|76.18|447
1752471600000|2025-07-14 05:40:00|76.65|76.25|76.13|75.73|76.85|76.45|76.02|75.62|494
1752471900000|2025-07-14 05:45:00|76.12|75.72|75.62|75.22|76.15|75.75|75.57|75.17|512
1752472200000|2025-07-14 05:50:00|75.64|75.24|75.6|75.2|75.76|75.36|74.75|74.35|563
1752472500000|2025-07-14 05:55:00|75.59|75.19|75.74|75.34|75.75|75.35|75.29|74.89|424
1752472800000|2025-07-14 06:00:00|75.75|75.35|75.45|75.05|75.77|75.37|75.15|74.75|458
1752473100000|2025-07-14 06:05:00|75.46|75.06|75.44|75.04|75.68|75.28|75.36|74.96|439
1752473400000|2025-07-14 06:10:00|75.43|75.03|75.3|74.9|75.43|75.03|75.08|74.68|438
1752473700000|2025-07-14 06:15:00|75.29|74.89|75.44|75.04|75.59|75.19|75.27|74.87|396
1752474000000|2025-07-14 06:20:00|75.43|75.03|75.55|75.15|75.62|75.22|75.41|75.01|335
1752474300000|2025-07-14 06:25:00|75.56|75.16|75.69|75.29|75.7|75.3|75.5|75.1|290
1752474600000|2025-07-14 06:30:00|75.68|75.28|75.45|75.05|75.69|75.29|75.33|74.93|385
1752474900000|2025-07-14 06:35:00|75.46|75.06|75.33|74.93|75.46|75.06|75.27|74.87|359
1752475200000|2025-07-14 06:40:00|75.32|74.92|75.25|74.85|75.4|75|75.14|74.74|293
1752475500000|2025-07-14 06:45:00|75.26|74.86|75.43|75.03|75.45|75.05|75.11|74.71|359
1752475800000|2025-07-14 06:50:00|75.42|75.02|75.08|74.68|75.46|75.06|75.08|74.68|316
1752476100000|2025-07-14 06:55:00|75.09|74.69|75.37|74.97|75.41|75.01|75.09|74.69|323
1752476400000|2025-07-14 07:00:00|75.38|74.98|75.54|75.14|75.59|75.19|75.34|74.94|331
1752476700000|2025-07-14 07:05:00|75.55|75.15|75.86|75.46|75.87|75.47|75.53|75.13|353
1752477000000|2025-07-14 07:10:00|75.85|75.45|75.93|75.53|76.01|75.61|75.83|75.43|347
1752477300000|2025-07-14 07:15:00|75.92|75.52|75.98|75.58|76.05|75.65|75.88|75.48|372
1752477600000|2025-07-14 07:20:00|75.97|75.57|75.83|75.43|76.03|75.63|75.83|75.43|338
1752477900000|2025-07-14 07:25:00|75.84|75.44|75.99|75.59|76.04|75.64|75.76|75.36|240
1752478200000|2025-07-14 07:30:00|75.98|75.58|76.24|75.84|76.28|75.88|75.98|75.58|277
1752478500000|2025-07-14 07:35:00|76.25|75.85|76.37|75.97|76.53|76.13|76.11|75.71|349
1752478800000|2025-07-14 07:40:00|76.38|75.98|76.29|75.89|76.79|76.39|76.29|75.89|422
1752479100000|2025-07-14 07:45:00|76.28|75.88|76.28|75.88|76.31|75.91|75.92|75.52|452
1752479400000|2025-07-14 07:50:00|76.27|75.87|76.53|76.13|76.53|76.13|76.14|75.74|389
1752479700000|2025-07-14 07:55:00|76.52|76.12|76.42|76.02|76.7|76.3|76.35|75.95|394
1752480000000|2025-07-14 08:00:00|76.43|76.03|76.06|75.66|76.51|76.11|76.04|75.64|388
1752480300000|2025-07-14 08:05:00|76.07|75.67|75.74|75.34|76.07|75.67|75.72|75.32|337
1752480600000|2025-07-14 08:10:00|75.73|75.33|75.57|75.17|75.78|75.38|75.47|75.07|399
1752480900000|2025-07-14 08:15:00|75.56|75.16|75.65|75.25|75.66|75.26|75.39|74.99|388
1752481200000|2025-07-14 08:20:00|75.64|75.24|75.22|74.82|75.65|75.25|75.06|74.66|434
1752481500000|2025-07-14 08:25:00|75.2|74.8|75.37|74.97|75.44|75.04|75.09|74.69|354
1752481800000|2025-07-14 08:30:00|75.38|74.98|75.43|75.03|75.57|75.17|75.3|74.9|346
1752482100000|2025-07-14 08:35:00|75.44|75.04|75.5|75.1|75.54|75.14|75.35|74.95|339
1752482400000|2025-07-14 08:40:00|75.49|75.09|75.82|75.42|75.85|75.45|75.43|75.03|341
1752482700000|2025-07-14 08:45:00|75.81|75.41|75.68|75.28|75.87|75.47|75.5|75.1|566
1752483000000|2025-07-14 08:50:00|75.67|75.27|75.83|75.43|76.08|75.68|75.67|75.27|553
1752483300000|2025-07-14 08:55:00|75.84|75.44|75.7|75.3|75.85|75.45|75.67|75.27|556
1752483600000|2025-07-14 09:00:00|75.72|75.32|75.56|75.16|75.75|75.35|75.39|74.99|427
1752483900000|2025-07-14 09:05:00|75.57|75.17|75.77|75.37|75.86|75.46|75.55|75.15|407
1752484200000|2025-07-14 09:10:00|75.76|75.36|75.54|75.14|75.76|75.36|75.49|75.09|409
1752484500000|2025-07-14 09:15:00|75.53|75.13|75.41|75.01|75.67|75.27|75.35|74.95|352
1752484800000|2025-07-14 09:20:00|75.42|75.02|75.84|75.44|75.86|75.46|75.41|75.01|280
1752485100000|2025-07-14 09:25:00|75.83|75.43|75.89|75.49|76.03|75.63|75.75|75.35|374
1752485400000|2025-07-14 09:30:00|75.88|75.48|76.12|75.72|76.12|75.72|75.75|75.35|321
1752485700000|2025-07-14 09:35:00|76.13|75.73|76.26|75.86|76.28|75.88|76.06|75.66|265
1752486000000|2025-07-14 09:40:00|76.27|75.87|76.49|76.09|76.66|76.26|76.25|75.85|348
1752486300000|2025-07-14 09:45:00|76.52|76.12|75.93|75.53|76.55|76.15|75.9|75.5|500
1752486600000|2025-07-14 09:50:00|75.92|75.52|75.97|75.57|76.1|75.7|75.84|75.44|453
1752486900000|2025-07-14 09:55:00|75.98|75.58|75.95|75.55|76|75.6|75.79|75.39|370
1752487200000|2025-07-14 10:00:00|75.93|75.53|75.41|75.01|76|75.6|75.41|75.01|428
1752487500000|2025-07-14 10:05:00|75.4|75|75.11|74.71|75.53|75.13|75.07|74.67|384
1752487800000|2025-07-14 10:10:00|75.12|74.72|75.28|74.88|75.37|74.97|75.12|74.72|415
1752488100000|2025-07-14 10:15:00|75.27|74.87|75.29|74.89|75.36|74.96|75.03|74.63|412
1752488400000|2025-07-14 10:20:00|75.31|74.91|75.35|74.95|75.35|74.95|75.16|74.76|204
1752488700000|2025-07-14 10:25:00|75.36|74.96|75.5|75.1|75.67|75.27|75.36|74.96|264
1752489000000|2025-07-14 10:30:00|75.51|75.11|75.52|75.12|75.52|75.12|75.18|74.78|312
1752489300000|2025-07-14 10:35:00|75.51|75.11|75.67|75.27|75.75|75.35|75.47|75.07|283
1752489600000|2025-07-14 10:40:00|75.66|75.26|75.73|75.33|75.86|75.46|75.61|75.21|307
1752489900000|2025-07-14 10:45:00|75.72|75.32|75.52|75.12|75.77|75.37|75.52|75.12|247
1752490200000|2025-07-14 10:50:00|75.53|75.13|75.36|74.96|75.58|75.18|75.27|74.87|305
1752490500000|2025-07-14 10:55:00|75.37|74.97|75.6|75.2|75.71|75.31|75.37|74.97|263
1752490800000|2025-07-14 11:00:00|75.59|75.19|75.75|75.35|75.8|75.4|75.42|75.02|447
1752491100000|2025-07-14 11:05:00|75.76|75.36|75.77|75.37|75.84|75.44|75.63|75.23|523
1752491400000|2025-07-14 11:10:00|75.78|75.38|75.62|75.22|75.92|75.52|75.61|75.21|427
1752491700000|2025-07-14 11:15:00|75.63|75.23|75.5|75.1|75.63|75.23|75.34|74.94|415
1752492000000|2025-07-14 11:20:00|75.49|75.09|75.16|74.76|75.55|75.15|75.15|74.75|425
1752492300000|2025-07-14 11:25:00|75.15|74.75|75.05|74.65|75.28|74.88|74.9|74.5|462
1752492600000|2025-07-14 11:30:00|75.07|74.67|74.65|74.25|75.12|74.72|74.54|74.14|441
1752492900000|2025-07-14 11:35:00|74.66|74.26|75|74.6|75.02|74.62|74.64|74.24|348
1752493200000|2025-07-14 11:40:00|75.01|74.61|75.1|74.7|75.12|74.72|74.94|74.54|286
1752493500000|2025-07-14 11:45:00|75.11|74.71|75.1|74.7|75.26|74.86|75|74.6|379
1752493800000|2025-07-14 11:50:00|75.11|74.71|74.95|74.55|75.14|74.74|74.87|74.47|289
1752494100000|2025-07-14 11:55:00|74.97|74.57|74.9|74.5|75.04|74.64|74.89|74.49|325
1752494400000|2025-07-14 12:00:00|74.89|74.49|74.9|74.5|75.1|74.7|74.77|74.37|325
1752494700000|2025-07-14 12:05:00|74.91|74.51|75.1|74.7|75.14|74.74|74.84|74.44|339
1752495000000|2025-07-14 12:10:00|75.09|74.69|75.22|74.82|75.24|74.84|74.97|74.57|315
1752495300000|2025-07-14 12:15:00|75.21|74.81|75.07|74.67|75.54|75.14|75.01|74.61|371
1752495600000|2025-07-14 12:20:00|75.08|74.68|74.82|74.42|75.13|74.73|74.65|74.25|350
1752495900000|2025-07-14 12:25:00|74.81|74.41|74.94|74.54|74.99|74.59|74.76|74.36|240
1752496200000|2025-07-14 12:30:00|74.95|74.55|74.85|74.45|74.97|74.57|74.62|74.22|320
1752496500000|2025-07-14 12:35:00|74.84|74.44|74.94|74.54|75.01|74.61|74.64|74.24|253
1752496800000|2025-07-14 12:40:00|74.93|74.53|74.8|74.4|74.93|74.53|74.69|74.29|297
1752497100000|2025-07-14 12:45:00|74.81|74.41|74.93|74.53|74.95|74.55|74.71|74.31|264
1752497400000|2025-07-14 12:50:00|74.94|74.54|75.04|74.64|75.04|74.64|74.75|74.35|285
1752497700000|2025-07-14 12:55:00|75.03|74.63|75.13|74.73|75.14|74.74|74.97|74.57|276
1752498000000|2025-07-14 13:00:00|75.14|74.74|75.34|74.94|75.41|75.01|75.08|74.68|220
1752498300000|2025-07-14 13:05:00|75.35|74.95|75.35|74.95|75.47|75.07|75.27|74.87|238
1752498600000|2025-07-14 13:10:00|75.34|74.94|75.39|74.99|75.47|75.07|75.2|74.8|219
1752498900000|2025-07-14 13:15:00|75.38|74.98|74.94|74.54|75.5|75.1|74.91|74.51|344
1752499200000|2025-07-14 13:20:00|74.95|74.55|75|74.6|75.12|74.72|74.84|74.44|292
1752499500000|2025-07-14 13:25:00|75.01|74.61|75.19|74.79|75.24|74.84|75.01|74.61|230
1752499800000|2025-07-14 13:30:00|75.2|74.8|75.26|74.86|75.5|75.1|75.16|74.76|422
1752500100000|2025-07-14 13:35:00|75.25|74.85|75.33|74.93|75.53|75.13|74.95|74.55|518
1752500400000|2025-07-14 13:40:00|75.34|74.94|75.56|75.16|75.72|75.32|75.33|74.93|505
1752500700000|2025-07-14 13:45:00|75.57|75.17|75.97|75.57|76.23|75.83|75.5|75.1|438
1752501000000|2025-07-14 13:50:00|75.98|75.58|76.19|75.79|76.3|75.9|75.91|75.51|498
1752501300000|2025-07-14 13:55:00|76.2|75.8|75.95|75.55|76.23|75.83|75.76|75.36|469
1752501600000|2025-07-14 14:00:00|75.94|75.54|76.07|75.67|76.27|75.87|75.87|75.47|500
1752501900000|2025-07-14 14:05:00|76.06|75.66|76.13|75.73|76.23|75.83|76.04|75.64|391
1752502200000|2025-07-14 14:10:00|76.12|75.72|75.92|75.52|76.12|75.72|75.57|75.17|458
1752502500000|2025-07-14 14:15:00|75.93|75.53|76.03|75.63|76.15|75.75|75.79|75.39|363
1752502800000|2025-07-14 14:20:00|76.05|75.65|75.67|75.27|76.18|75.78|75.62|75.22|480
1752503100000|2025-07-14 14:25:00|75.68|75.28|75.44|75.04|75.73|75.33|74.93|74.53|514
1752503400000|2025-07-14 14:30:00|75.45|75.05|74.68|74.28|75.47|75.07|74.59|74.19|548
1752503700000|2025-07-14 14:35:00|74.67|74.27|74.4|74|74.87|74.47|74.35|73.95|519
1752504000000|2025-07-14 14:40:00|74.39|73.99|74.53|74.13|74.59|74.19|74.1|73.7|403
1752504300000|2025-07-14 14:45:00|74.54|74.14|74.31|73.91|74.64|74.24|74.29|73.89|425
1752504600000|2025-07-14 14:50:00|74.3|73.9|74.84|74.44|74.85|74.45|74.11|73.71|422
1752504900000|2025-07-14 14:55:00|74.83|74.43|74.95|74.55|75.02|74.62|74.83|74.43|346
1752505200000|2025-07-14 15:00:00|74.96|74.56|74.44|74.04|74.96|74.56|74.43|74.03|414
1752505500000|2025-07-14 15:05:00|74.43|74.03|74.09|73.69|74.43|74.03|73.99|73.59|451
1752505800000|2025-07-14 15:10:00|74.1|73.7|74.2|73.8|74.32|73.92|74.01|73.61|422
1752506100000|2025-07-14 15:15:00|74.23|73.83|73.98|73.58|74.26|73.86|73.85|73.45|504
1752506400000|2025-07-14 15:20:00|73.97|73.57|74.05|73.65|74.11|73.71|73.85|73.45|492
1752506700000|2025-07-14 15:25:00|74.04|73.64|74.17|73.77|74.22|73.82|74.03|73.63|363
1752507000000|2025-07-14 15:30:00|74.18|73.78|73.99|73.59|74.23|73.83|73.86|73.46|373
1752507300000|2025-07-14 15:35:00|73.98|73.58|73.95|73.55|74.17|73.77|73.92|73.52|388
1752507600000|2025-07-14 15:40:00|73.94|73.54|73.93|73.53|74.18|73.78|73.93|73.53|430
1752507900000|2025-07-14 15:45:00|73.94|73.54|73.45|73.05|73.94|73.54|73.31|72.91|483
1752508200000|2025-07-14 15:50:00|73.44|73.04|73.14|72.74|73.51|73.11|72.99|72.59|510
1752508500000|2025-07-14 15:55:00|73.13|72.73|73.58|73.18|73.64|73.24|73.02|72.62|415
1752508800000|2025-07-14 16:00:00|73.57|73.17|73.47|73.07|73.75|73.35|73.44|73.04|353
1752509100000|2025-07-14 16:05:00|73.49|73.09|73.5|73.1|73.62|73.22|73.35|72.95|397
1752509400000|2025-07-14 16:10:00|73.51|73.11|73.2|72.8|73.57|73.17|73.1|72.7|308
1752509700000|2025-07-14 16:15:00|73.21|72.81|73.84|73.44|73.91|73.51|73.17|72.77|353
1752510000000|2025-07-14 16:20:00|73.83|73.43|74.11|73.71|74.17|73.77|73.67|73.27|379
1752510300000|2025-07-14 16:25:00|74.12|73.72|74.24|73.84|74.26|73.86|74.1|73.7|339
1752510600000|2025-07-14 16:30:00|74.23|73.83|74.11|73.71|74.24|73.84|73.95|73.55|300
1752510900000|2025-07-14 16:35:00|74.12|73.72|74.38|73.98|74.4|74|74.12|73.72|328
1752511200000|2025-07-14 16:40:00|74.37|73.97|74.32|73.92|74.59|74.19|74.31|73.91|352
1752511500000|2025-07-14 16:45:00|74.31|73.91|74.59|74.19|74.6|74.2|74.08|73.68|341
1752511800000|2025-07-14 16:50:00|74.6|74.2|74.71|74.31|74.75|74.35|74.58|74.18|287
1752512100000|2025-07-14 16:55:00|74.72|74.32|74.62|74.22|74.76|74.36|74.6|74.2|288
1752512400000|2025-07-14 17:00:00|74.63|74.23|74.32|73.92|74.65|74.25|74.24|73.84|347
1752512700000|2025-07-14 17:05:00|74.34|73.94|74.28|73.88|74.42|74.02|74.24|73.84|387
1752513000000|2025-07-14 17:10:00|74.29|73.89|74.26|73.86|74.34|73.94|74.19|73.79|314
1752513300000|2025-07-14 17:15:00|74.27|73.87|74.14|73.74|74.28|73.88|74.07|73.67|339
1752513600000|2025-07-14 17:20:00|74.13|73.73|74.09|73.69|74.15|73.75|73.97|73.57|372
1752513900000|2025-07-14 17:25:00|74.1|73.7|74.13|73.73|74.15|73.75|73.81|73.41|289
1752514200000|2025-07-14 17:30:00|74.12|73.72|74.18|73.78|74.32|73.92|74.02|73.62|361
1752514500000|2025-07-14 17:35:00|74.17|73.77|73.89|73.49|74.19|73.79|73.85|73.45|429
1752514800000|2025-07-14 17:40:00|73.88|73.48|73.83|73.43|73.96|73.56|73.76|73.36|321
1752515100000|2025-07-14 17:45:00|73.82|73.42|73.98|73.58|74.09|73.69|73.72|73.32|363
1752515400000|2025-07-14 17:50:00|73.99|73.59|73.89|73.49|74.01|73.61|73.86|73.46|329
1752515700000|2025-07-14 17:55:00|73.91|73.51|74.08|73.68|74.09|73.69|73.89|73.49|320
1752516000000|2025-07-14 18:00:00|74.07|73.67|73.86|73.46|74.18|73.78|73.85|73.45|293
1752516300000|2025-07-14 18:05:00|73.85|73.45|73.67|73.27|73.95|73.55|73.61|73.21|322
1752516600000|2025-07-14 18:10:00|73.66|73.26|73.81|73.41|73.94|73.54|73.64|73.24|320
1752516900000|2025-07-14 18:15:00|73.8|73.4|73.8|73.4|74.07|73.67|73.73|73.33|330
1752517200000|2025-07-14 18:20:00|73.79|73.39|73.96|73.56|74|73.6|73.72|73.32|329
1752517500000|2025-07-14 18:25:00|73.97|73.57|74.01|73.61|74.13|73.73|73.94|73.54|309
1752517800000|2025-07-14 18:30:00|74|73.6|73.94|73.54|74.17|73.77|73.94|73.54|265
1752518100000|2025-07-14 18:35:00|73.95|73.55|73.57|73.17|73.96|73.56|73.42|73.02|326
1752518400000|2025-07-14 18:40:00|73.58|73.18|73.89|73.49|73.91|73.51|73.56|73.16|284
1752518700000|2025-07-14 18:45:00|73.9|73.5|73.72|73.32|73.93|73.53|73.63|73.23|286
1752519000000|2025-07-14 18:50:00|73.71|73.31|73.33|72.93|73.73|73.33|73.25|72.85|379
1752519300000|2025-07-14 18:55:00|73.32|72.92|73.25|72.85|73.39|72.99|73.23|72.83|293
1752519600000|2025-07-14 19:00:00|73.26|72.86|73.64|73.24|73.65|73.25|73.11|72.71|278
1752519900000|2025-07-14 19:05:00|73.63|73.23|73.68|73.28|73.77|73.37|73.6|73.2|242
1752520200000|2025-07-14 19:10:00|73.67|73.27|73.4|73|73.68|73.28|73.21|72.81|337
1752520500000|2025-07-14 19:15:00|73.42|73.02|73.19|72.79|73.42|73.02|73.15|72.75|298
1752520800000|2025-07-14 19:20:00|73.17|72.77|73.13|72.73|73.31|72.91|73.08|72.68|264
1752521100000|2025-07-14 19:25:00|73.12|72.72|73.26|72.86|73.42|73.02|73.11|72.71|220
1752521400000|2025-07-14 19:30:00|73.27|72.87|73.38|72.98|73.44|73.04|73.27|72.87|230
1752521700000|2025-07-14 19:35:00|73.37|72.97|73.31|72.91|73.43|73.03|73.24|72.84|190
1752522000000|2025-07-14 19:40:00|73.3|72.9|73.37|72.97|73.37|72.97|73.25|72.85|182
1752522300000|2025-07-14 19:45:00|73.36|72.96|73.06|72.66|73.36|72.96|73.03|72.63|282
1752522600000|2025-07-14 19:50:00|73.05|72.65|73.34|72.94|73.38|72.98|73.04|72.64|239
1752522900000|2025-07-14 19:55:00|73.33|72.93|73.34|72.94|73.38|72.98|73.1|72.7|274
1752523200000|2025-07-14 20:00:00|73.36|72.96|73.15|72.75|73.36|72.96|73.01|72.61|323
1752523500000|2025-07-14 20:05:00|73.16|72.76|72.77|72.37|73.16|72.76|72.64|72.24|421
1752523800000|2025-07-14 20:10:00|72.78|72.38|72.75|72.35|72.9|72.5|72.66|72.26|402
1752524100000|2025-07-14 20:15:00|72.74|72.34|72.86|72.46|72.95|72.55|72.35|71.95|457
1752524400000|2025-07-14 20:20:00|72.88|72.48|72.89|72.49|72.9|72.5|72.61|72.21|389
1752524700000|2025-07-14 20:25:00|72.9|72.5|73.13|72.73|73.14|72.74|72.78|72.38|288
1752525000000|2025-07-14 20:30:00|73.14|72.74|73.37|72.97|73.44|73.04|73.02|72.62|357
1752525300000|2025-07-14 20:35:00|73.36|72.96|73.43|73.03|73.46|73.06|73.28|72.88|317
1752525600000|2025-07-14 20:40:00|73.42|73.02|73.53|73.13|73.61|73.21|73.37|72.97|272
1752525900000|2025-07-14 20:45:00|73.54|73.14|73.66|73.26|73.7|73.3|73.5|73.1|405
1752526200000|2025-07-14 20:50:00|73.67|73.27|73.74|73.34|73.81|73.41|73.5|73.1|386
1752526500000|2025-07-14 20:55:00|73.73|73.33|73.5|73.1|73.74|73.34|73.49|73.09|243
1752526800000|2025-07-14 21:00:00|73.48|73.08|73.48|73.08|73.53|73.13|73.32|72.92|193
1752527100000|2025-07-14 21:05:00|73.49|73.09|73.45|73.05|73.54|73.14|73.33|72.93|176
1752527400000|2025-07-14 21:10:00|73.44|73.04|73.27|72.87|73.44|73.04|73.27|72.87|108
1752527700000|2025-07-14 21:15:00|73.26|72.86|73.5|73.1|73.59|73.19|73.25|72.85|217
1752528000000|2025-07-14 21:20:00|73.51|73.11|73.64|73.24|73.73|73.33|73.51|73.11|156
1752528300000|2025-07-14 21:25:00|73.63|73.23|73.62|73.22|73.7|73.3|73.59|73.19|137
1752528600000|2025-07-14 21:30:00|73.63|73.23|73.79|73.39|73.8|73.4|73.58|73.18|134
1752528900000|2025-07-14 21:35:00|73.8|73.4|73.92|73.52|73.94|73.54|73.78|73.38|64
1752529200000|2025-07-14 21:40:00|73.91|73.51|73.82|73.42|73.91|73.51|73.76|73.36|105
1752529500000|2025-07-14 21:45:00|73.81|73.41|73.79|73.39|73.81|73.41|73.76|73.36|53
1752529800000|2025-07-14 21:50:00|73.78|73.38|73.9|73.5|73.9|73.5|73.75|73.35|60
1752530100000|2025-07-14 21:55:00|73.91|73.51|73.82|73.42|73.94|73.54|73.81|73.41|91
1752530400000|2025-07-14 22:00:00|73.81|73.41|73.52|73.12|73.81|73.41|73.52|73.12|240
1752530700000|2025-07-14 22:05:00|73.51|73.11|73.53|73.13|73.56|73.16|73.43|73.03|165
1752531000000|2025-07-14 22:10:00|73.52|73.12|73.62|73.22|73.63|73.23|73.47|73.07|238
1752531300000|2025-07-14 22:15:00|73.63|73.23|73.57|73.17|73.69|73.29|73.48|73.08|167
1752531600000|2025-07-14 22:20:00|73.56|73.16|73.58|73.18|73.59|73.19|73.43|73.03|158
1752531900000|2025-07-14 22:25:00|73.57|73.17|73.69|73.29|73.71|73.31|73.5|73.1|158
1752532200000|2025-07-14 22:30:00|73.68|73.28|73.7|73.3|73.74|73.34|73.54|73.14|164
1752532500000|2025-07-14 22:35:00|73.69|73.29|73.78|73.38|73.81|73.41|73.69|73.29|177
1752532800000|2025-07-14 22:40:00|73.79|73.39|73.76|73.36|73.83|73.43|73.73|73.33|206
1752533100000|2025-07-14 22:45:00|73.77|73.37|73.76|73.36|73.89|73.49|73.76|73.36|167
1752533400000|2025-07-14 22:50:00|73.77|73.37|73.77|73.37|73.81|73.41|73.69|73.29|230
1752533700000|2025-07-14 22:55:00|73.78|73.38|73.72|73.32|73.84|73.44|73.71|73.31|159
1752534000000|2025-07-14 23:00:00|73.71|73.31|73.69|73.29|73.82|73.42|73.67|73.27|186
1752534300000|2025-07-14 23:05:00|73.68|73.28|73.66|73.26|73.71|73.31|73.57|73.17|215
1752534600000|2025-07-14 23:10:00|73.65|73.25|73.58|73.18|73.66|73.26|73.54|73.14|180
1752534900000|2025-07-14 23:15:00|73.57|73.17|73.4|73|73.57|73.17|73.3|72.9|214
1752535200000|2025-07-14 23:20:00|73.38|72.98|73.31|72.91|73.44|73.04|73.28|72.88|184
1752535500000|2025-07-14 23:25:00|73.32|72.92|73.36|72.96|73.44|73.04|73.27|72.87|162
1752535800000|2025-07-14 23:30:00|73.35|72.95|73.64|73.24|73.66|73.26|73.34|72.94|217
1752536100000|2025-07-14 23:35:00|73.65|73.25|73.7|73.3|73.72|73.32|73.63|73.23|183
1752536400000|2025-07-14 23:40:00|73.71|73.31|73.64|73.24|73.74|73.34|73.58|73.18|208
1752536700000|2025-07-14 23:45:00|73.63|73.23|73.72|73.32|73.72|73.32|73.61|73.21|185
1752537000000|2025-07-14 23:50:00|73.71|73.31|73.56|73.16|73.72|73.32|73.49|73.09|178
1752537300000|2025-07-14 23:55:00|73.57|73.17|73.73|73.33|73.8|73.4|73.54|73.14|124
1752537600000|2025-07-15 00:00:00|73.72|73.32|73.46|73.06|73.72|73.32|73.42|73.02|254
1752537900000|2025-07-15 00:05:00|73.45|73.05|73.38|72.98|73.5|73.1|73.3|72.9|249
1752538200000|2025-07-15 00:10:00|73.37|72.97|73.25|72.85|73.45|73.05|73.25|72.85|332
1752538500000|2025-07-15 00:15:00|73.26|72.86|73.5|73.1|73.51|73.11|73.24|72.84|323
1752538800000|2025-07-15 00:20:00|73.49|73.09|73.87|73.47|73.93|73.53|73.48|73.08|253
1752539100000|2025-07-15 00:25:00|73.9|73.5|73.99|73.59|74.14|73.74|73.89|73.49|268
1752539400000|2025-07-15 00:30:00|73.98|73.58|73.62|73.22|74.04|73.64|73.61|73.21|288
1752539700000|2025-07-15 00:35:00|73.61|73.21|73.51|73.11|73.66|73.26|73.48|73.08|229
1752540000000|2025-07-15 00:40:00|73.52|73.12|73.11|72.71|73.52|73.12|73.05|72.65|343
1752540300000|2025-07-15 00:45:00|73.12|72.72|73.05|72.65|73.24|72.84|72.8|72.4|394
1752540600000|2025-07-15 00:50:00|73.04|72.64|73.13|72.73|73.21|72.81|73.03|72.63|378
1752540900000|2025-07-15 00:55:00|73.12|72.72|73.07|72.67|73.2|72.8|72.96|72.56|406
1752541200000|2025-07-15 01:00:00|73.08|72.68|72.73|72.33|73.08|72.68|72.6|72.2|394
1752541500000|2025-07-15 01:05:00|72.72|72.32|72.6|72.2|72.82|72.42|72.47|72.07|396
1752541800000|2025-07-15 01:10:00|72.59|72.19|72.62|72.22|72.66|72.26|72.48|72.08|400
1752542100000|2025-07-15 01:15:00|72.63|72.23|72.63|72.23|72.91|72.51|72.6|72.2|461
1752542400000|2025-07-15 01:20:00|72.65|72.25|72.3|71.9|72.69|72.29|72.28|71.88|469
1752542700000|2025-07-15 01:25:00|72.29|71.89|72.71|72.31|72.73|72.33|72.25|71.85|387
1752543000000|2025-07-15 01:30:00|72.7|72.3|72.92|72.52|73|72.6|72.54|72.14|355
1752543300000|2025-07-15 01:35:00|72.91|72.51|73.06|72.66|73.06|72.66|72.78|72.38|430
1752543600000|2025-07-15 01:40:00|73.05|72.65|73.26|72.86|73.3|72.9|73.03|72.63|257
1752543900000|2025-07-15 01:45:00|73.27|72.87|73.26|72.86|73.45|73.05|73.23|72.83|282
1752544200000|2025-07-15 01:50:00|73.25|72.85|73.51|73.11|73.67|73.27|73.25|72.85|316
1752544500000|2025-07-15 01:55:00|73.5|73.1|72.91|72.51|73.51|73.11|72.77|72.37|363
1752544800000|2025-07-15 02:00:00|72.92|72.52|73.22|72.82|73.3|72.9|72.74|72.34|465
1752545100000|2025-07-15 02:05:00|73.21|72.81|73.05|72.65|73.22|72.82|72.91|72.51|432
1752545400000|2025-07-15 02:10:00|73.06|72.66|72.96|72.56|73.21|72.81|72.83|72.43|349
1752545700000|2025-07-15 02:15:00|72.95|72.55|72.31|71.91|73.01|72.61|72.02|71.62|491
1752546000000|2025-07-15 02:20:00|72.29|71.89|72.28|71.88|72.47|72.07|72.07|71.67|481
1752546300000|2025-07-15 02:25:00|72.27|71.87|72.1|71.7|72.27|71.87|71.91|71.51|463
1752546600000|2025-07-15 02:30:00|72.11|71.71|72.12|71.72|72.35|71.95|72.01|71.61|564
1752546900000|2025-07-15 02:35:00|72.14|71.74|72.44|72.04|72.57|72.17|72.13|71.73|420
1752547200000|2025-07-15 02:40:00|72.45|72.05|72.69|72.29|72.74|72.34|72.39|71.99|326
1752547500000|2025-07-15 02:45:00|72.7|72.3|72.51|72.11|72.82|72.42|72.49|72.09|356
1752547800000|2025-07-15 02:50:00|72.5|72.1|72.6|72.2|72.65|72.25|72.39|71.99|321
1752548100000|2025-07-15 02:55:00|72.61|72.21|72.47|72.07|72.63|72.23|72.43|72.03|297
1752548400000|2025-07-15 03:00:00|72.46|72.06|71.95|71.55|72.55|72.15|71.86|71.46|406
1752548700000|2025-07-15 03:05:00|71.94|71.54|71.82|71.42|72.19|71.79|71.79|71.39|438
1752549000000|2025-07-15 03:10:00|71.81|71.41|71.79|71.39|71.86|71.46|71.39|70.99|509
1752549300000|2025-07-15 03:15:00|71.78|71.38|71.41|71.01|71.78|71.38|71.27|70.87|526
1752549600000|2025-07-15 03:20:00|71.4|71|71.7|71.3|71.7|71.3|71.26|70.86|433
1752549900000|2025-07-15 03:25:00|71.69|71.29|71.87|71.47|71.88|71.48|71.65|71.25|347
1752550200000|2025-07-15 03:30:00|71.88|71.48|71.59|71.19|71.88|71.48|71.47|71.07|380
1752550500000|2025-07-15 03:35:00|71.6|71.2|71.68|71.28|71.78|71.38|71.36|70.96|413
1752550800000|2025-07-15 03:40:00|71.69|71.29|71.87|71.47|71.93|71.53|71.59|71.19|337
1752551100000|2025-07-15 03:45:00|71.86|71.46|72.07|71.67|72.15|71.75|71.85|71.45|279
1752551400000|2025-07-15 03:50:00|72.08|71.68|71.75|71.35|72.17|71.77|71.74|71.34|241
1752551700000|2025-07-15 03:55:00|71.76|71.36|72.05|71.65|72.09|71.69|71.72|71.32|280
1752552000000|2025-07-15 04:00:00|72.06|71.66|71.81|71.41|72.07|71.67|71.81|71.41|332
1752552300000|2025-07-15 04:05:00|71.8|71.4|71.5|71.1|71.85|71.45|71.38|70.98|266
1752552600000|2025-07-15 04:10:00|71.52|71.12|72.09|71.69|72.09|71.69|71.42|71.02|394
1752552900000|2025-07-15 04:15:00|72.12|71.72|72.48|72.08|72.53|72.13|72.12|71.72|329
1752553200000|2025-07-15 04:20:00|72.49|72.09|72.68|72.28|72.7|72.3|72.49|72.09|258
1752553500000|2025-07-15 04:25:00|72.67|72.27|72.62|72.22|72.73|72.33|72.59|72.19|243
1752553800000|2025-07-15 04:30:00|72.63|72.23|72.48|72.08|72.65|72.25|72.34|71.94|193
1752554100000|2025-07-15 04:35:00|72.49|72.09|72.78|72.38|72.83|72.43|72.42|72.02|237
1752554400000|2025-07-15 04:40:00|72.79|72.39|72.93|72.53|73.03|72.63|72.78|72.38|222
1752554700000|2025-07-15 04:45:00|72.94|72.54|73.03|72.63|73.18|72.78|72.94|72.54|230
1752555000000|2025-07-15 04:50:00|73.04|72.64|73|72.6|73.11|72.71|72.9|72.5|251
1752555300000|2025-07-15 04:55:00|73.01|72.61|72.96|72.56|73.02|72.62|72.9|72.5|210
1752555600000|2025-07-15 05:00:00|72.95|72.55|73.18|72.78|73.18|72.78|72.93|72.53|254
1752555900000|2025-07-15 05:05:00|73.19|72.79|73.29|72.89|73.32|72.92|73.16|72.76|180
1752556200000|2025-07-15 05:10:00|73.3|72.9|73.18|72.78|73.33|72.93|73.16|72.76|213
1752556500000|2025-07-15 05:15:00|73.17|72.77|73.12|72.72|73.21|72.81|73.06|72.66|282
1752556800000|2025-07-15 05:20:00|73.11|72.71|72.99|72.59|73.13|72.73|72.9|72.5|235
1752557100000|2025-07-15 05:25:00|72.98|72.58|72.98|72.58|73.03|72.63|72.91|72.51|196
1752557400000|2025-07-15 05:30:00|72.99|72.59|72.78|72.38|73.01|72.61|72.78|72.38|254
1752557700000|2025-07-15 05:35:00|72.77|72.37|72.66|72.26|72.8|72.4|72.63|72.23|249
1752558000000|2025-07-15 05:40:00|72.67|72.27|72.68|72.28|72.83|72.43|72.65|72.25|261
1752558300000|2025-07-15 05:45:00|72.67|72.27|72.67|72.27|72.73|72.33|72.63|72.23|226
1752558600000|2025-07-15 05:50:00|72.66|72.26|72.67|72.27|72.72|72.32|72.49|72.09|226
1752558900000|2025-07-15 05:55:00|72.68|72.28|72.75|72.35|72.79|72.39|72.67|72.27|224
1752559200000|2025-07-15 06:00:00|72.74|72.34|72.58|72.18|72.74|72.34|72.52|72.12|318
1752559500000|2025-07-15 06:05:00|72.57|72.17|72.81|72.41|72.96|72.56|72.56|72.16|319
1752559800000|2025-07-15 06:10:00|72.8|72.4|72.73|72.33|72.83|72.43|72.72|72.32|233
1752560100000|2025-07-15 06:15:00|72.72|72.32|72.52|72.12|72.74|72.34|72.49|72.09|157
1752560400000|2025-07-15 06:20:00|72.51|72.11|72.61|72.21|72.7|72.3|72.48|72.08|174
1752560700000|2025-07-15 06:25:00|72.62|72.22|72.65|72.25|72.67|72.27|72.52|72.12|163
1752561000000|2025-07-15 06:30:00|72.66|72.26|72.6|72.2|72.73|72.33|72.48|72.08|192
1752561300000|2025-07-15 06:35:00|72.61|72.21|72.41|72.01|72.65|72.25|72.33|71.93|186
1752561600000|2025-07-15 06:40:00|72.4|72|72.49|72.09|72.6|72.2|72.37|71.97|297
1752561900000|2025-07-15 06:45:00|72.48|72.08|72.44|72.04|72.55|72.15|72.32|71.92|234
1752562200000|2025-07-15 06:50:00|72.46|72.06|72.42|72.02|72.54|72.14|72.37|71.97|237
1752562500000|2025-07-15 06:55:00|72.43|72.03|72.53|72.13|72.62|72.22|72.43|72.03|249
1752562800000|2025-07-15 07:00:00|72.54|72.14|72.77|72.37|72.86|72.46|72.5|72.1|292
1752563100000|2025-07-15 07:05:00|72.76|72.36|72.67|72.27|72.88|72.48|72.62|72.22|219
1752563400000|2025-07-15 07:10:00|72.66|72.26|72.53|72.13|72.77|72.37|72.52|72.12|202
1752563700000|2025-07-15 07:15:00|72.52|72.12|72.37|71.97|72.58|72.18|72.35|71.95|212
1752564000000|2025-07-15 07:20:00|72.36|71.96|72.56|72.16|72.57|72.17|72.36|71.96|259
1752564300000|2025-07-15 07:25:00|72.57|72.17|72.55|72.15|72.63|72.23|72.51|72.11|233
1752564600000|2025-07-15 07:30:00|72.54|72.14|72.42|72.02|72.58|72.18|72.38|71.98|220
1752564900000|2025-07-15 07:35:00|72.43|72.03|72.38|71.98|72.52|72.12|72.37|71.97|157
1752565200000|2025-07-15 07:40:00|72.39|71.99|72.47|72.07|72.61|72.21|72.35|71.95|168
1752565500000|2025-07-15 07:45:00|72.48|72.08|72.17|71.77|72.53|72.13|72.17|71.77|290
1752565800000|2025-07-15 07:50:00|72.16|71.76|72.35|71.95|72.39|71.99|72.12|71.72|302
1752566100000|2025-07-15 07:55:00|72.36|71.96|72.18|71.78|72.47|72.07|72.15|71.75|210
1752566400000|2025-07-15 08:00:00|72.19|71.79|71.97|71.57|72.23|71.83|71.94|71.54|271
1752566700000|2025-07-15 08:05:00|71.96|71.56|72.12|71.72|72.15|71.75|71.96|71.56|238
1752567000000|2025-07-15 08:10:00|72.11|71.71|71.98|71.58|72.15|71.75|71.98|71.58|300
1752567300000|2025-07-15 08:15:00|71.99|71.59|71.71|71.31|71.99|71.59|71.7|71.3|257
1752567600000|2025-07-15 08:20:00|71.72|71.32|72.15|71.75|72.18|71.78|71.6|71.2|354
1752567900000|2025-07-15 08:25:00|72.16|71.76|72.33|71.93|72.33|71.93|72|71.6|282
1752568200000|2025-07-15 08:30:00|72.32|71.92|72.43|72.03|72.44|72.04|72.25|71.85|212
1752568500000|2025-07-15 08:35:00|72.42|72.02|72.67|72.27|72.72|72.32|72.4|72|224
1752568800000|2025-07-15 08:40:00|72.66|72.26|72.7|72.3|72.86|72.46|72.64|72.24|267
1752569100000|2025-07-15 08:45:00|72.71|72.31|72.8|72.4|72.84|72.44|72.65|72.25|192
1752569400000|2025-07-15 08:50:00|72.79|72.39|72.69|72.29|72.79|72.39|72.62|72.22|319
1752569700000|2025-07-15 08:55:00|72.7|72.3|72.65|72.25|72.72|72.32|72.59|72.19|178
1752570000000|2025-07-15 09:00:00|72.64|72.24|72.77|72.37|72.84|72.44|72.6|72.2|284
1752570300000|2025-07-15 09:05:00|72.78|72.38|73.06|72.66|73.07|72.67|72.75|72.35|234
1752570600000|2025-07-15 09:10:00|73.07|72.67|73.36|72.96|73.36|72.96|73.06|72.66|284
1752570900000|2025-07-15 09:15:00|73.35|72.95|73.08|72.68|73.53|73.13|73.06|72.66|408
1752571200000|2025-07-15 09:20:00|73.09|72.69|73.36|72.96|73.37|72.97|73.04|72.64|422
1752571500000|2025-07-15 09:25:00|73.34|72.94|73.37|72.97|73.49|73.09|73.34|72.94|322
1752571800000|2025-07-15 09:30:00|73.35|72.95|73.51|73.11|73.6|73.2|73.3|72.9|326
1752572100000|2025-07-15 09:35:00|73.52|73.12|73.52|73.12|73.57|73.17|73.46|73.06|308
1752572400000|2025-07-15 09:40:00|73.54|73.14|73.46|73.06|73.6|73.2|73.37|72.97|310
1752572700000|2025-07-15 09:45:00|73.45|73.05|73.48|73.08|73.59|73.19|73.4|73|290
1752573000000|2025-07-15 09:50:00|73.49|73.09|73.37|72.97|73.55|73.15|73.36|72.96|370
1752573300000|2025-07-15 09:55:00|73.36|72.96|73.15|72.75|73.38|72.98|73.07|72.67|361
1752573600000|2025-07-15 10:00:00|73.13|72.73|73.47|73.07|73.47|73.07|73.08|72.68|455
1752573900000|2025-07-15 10:05:00|73.46|73.06|73.56|73.16|73.57|73.17|73.26|72.86|476
1752574200000|2025-07-15 10:10:00|73.54|73.14|73.23|72.83|73.56|73.16|73.23|72.83|510
1752574500000|2025-07-15 10:15:00|73.24|72.84|73.74|73.34|73.92|73.52|73.23|72.83|507
1752574800000|2025-07-15 10:20:00|73.75|73.35|73.76|73.36|73.81|73.41|73.64|73.24|418
1752575100000|2025-07-15 10:25:00|73.75|73.35|73.78|73.38|73.88|73.48|73.67|73.27|442
1752575400000|2025-07-15 10:30:00|73.79|73.39|73.64|73.24|73.85|73.45|73.58|73.18|397
1752575700000|2025-07-15 10:35:00|73.63|73.23|73.55|73.15|73.68|73.28|73.55|73.15|296
1752576000000|2025-07-15 10:40:00|73.56|73.16|73.51|73.11|73.65|73.25|73.5|73.1|341
1752576300000|2025-07-15 10:45:00|73.5|73.1|73.45|73.05|73.62|73.22|73.39|72.99|337
1752576600000|2025-07-15 10:50:00|73.44|73.04|73.52|73.12|73.6|73.2|73.4|73|380
1752576900000|2025-07-15 10:55:00|73.53|73.13|73.38|72.98|73.53|73.13|73.34|72.94|313
1752577200000|2025-07-15 11:00:00|73.39|72.99|73.61|73.21|73.61|73.21|73.38|72.98|334
1752577500000|2025-07-15 11:05:00|73.6|73.2|73.53|73.13|73.74|73.34|73.5|73.1|317
1752577800000|2025-07-15 11:10:00|73.52|73.12|73.39|72.99|73.53|73.13|73.35|72.95|212
1752578100000|2025-07-15 11:15:00|73.38|72.98|72.89|72.49|73.39|72.99|72.83|72.43|436
1752578400000|2025-07-15 11:20:00|72.87|72.47|72.8|72.4|72.94|72.54|72.63|72.23|403
1752578700000|2025-07-15 11:25:00|72.79|72.39|72.72|72.32|72.82|72.42|72.64|72.24|340
1752579000000|2025-07-15 11:30:00|72.73|72.33|72.81|72.41|72.98|72.58|72.7|72.3|575
1752579300000|2025-07-15 11:35:00|72.8|72.4|72.85|72.45|72.94|72.54|72.74|72.34|442
1752579600000|2025-07-15 11:40:00|72.86|72.46|72.9|72.5|72.9|72.5|72.71|72.31|331
1752579900000|2025-07-15 11:45:00|72.91|72.51|72.79|72.39|72.93|72.53|72.71|72.31|336
1752580200000|2025-07-15 11:50:00|72.78|72.38|72.82|72.42|72.9|72.5|72.75|72.35|386
1752580500000|2025-07-15 11:55:00|72.83|72.43|72.94|72.54|73.08|72.68|72.81|72.41|511
1752580800000|2025-07-15 12:00:00|72.95|72.55|72.94|72.54|73.08|72.68|72.8|72.4|518
1752581100000|2025-07-15 12:05:00|72.93|72.53|72.72|72.32|73.09|72.69|72.69|72.29|408
1752581400000|2025-07-15 12:10:00|72.73|72.33|72.82|72.42|72.94|72.54|72.69|72.29|513
1752581700000|2025-07-15 12:15:00|72.81|72.41|72.74|72.34|72.94|72.54|72.67|72.27|424
1752582000000|2025-07-15 12:20:00|72.73|72.33|72.66|72.26|72.75|72.35|72.63|72.23|450
1752582300000|2025-07-15 12:25:00|72.65|72.25|72.72|72.32|72.72|72.32|72.53|72.13|349
1752582600000|2025-07-15 12:30:00|72.73|72.33|73.66|73.26|73.98|73.58|72.73|72.33|537
1752582900000|2025-07-15 12:35:00|73.65|73.25|73.02|72.62|73.77|73.37|72.86|72.46|527
1752583200000|2025-07-15 12:40:00|73.04|72.64|72.3|71.9|73.06|72.66|72.04|71.64|604
1752583500000|2025-07-15 12:45:00|72.29|71.89|72.76|72.36|72.79|72.39|72.29|71.89|547
1752583800000|2025-07-15 12:50:00|72.77|72.37|73.29|72.89|73.34|72.94|72.75|72.35|531
1752584100000|2025-07-15 12:55:00|73.3|72.9|73.43|73.03|73.51|73.11|73.26|72.86|414
1752584400000|2025-07-15 13:00:00|73.42|73.02|73.7|73.3|73.75|73.35|73.38|72.98|520
1752584700000|2025-07-15 13:05:00|73.69|73.29|73.94|73.54|74.22|73.82|73.61|73.21|562
1752585000000|2025-07-15 13:10:00|73.95|73.55|74.16|73.76|74.22|73.82|73.91|73.51|519
1752585300000|2025-07-15 13:15:00|74.17|73.77|73.74|73.34|74.19|73.79|73.65|73.25|527
1752585600000|2025-07-15 13:20:00|73.76|73.36|73.61|73.21|73.83|73.43|73.58|73.18|430
1752585900000|2025-07-15 13:25:00|73.6|73.2|73.7|73.3|73.91|73.51|73.6|73.2|368
1752586200000|2025-07-15 13:30:00|73.69|73.29|73.77|73.37|73.79|73.39|73.38|72.98|592
1752586500000|2025-07-15 13:35:00|73.79|73.39|73.21|72.81|73.79|73.39|73.2|72.8|501
1752586800000|2025-07-15 13:40:00|73.2|72.8|73.61|73.21|73.79|73.39|73.16|72.76|585
1752587100000|2025-07-15 13:45:00|73.62|73.22|73.77|73.37|73.9|73.5|73.49|73.09|558
1752587400000|2025-07-15 13:50:00|73.76|73.36|73.84|73.44|74.06|73.66|73.67|73.27|520
1752587700000|2025-07-15 13:55:00|73.83|73.43|73.64|73.24|74.14|73.74|73.62|73.22|396
1752588000000|2025-07-15 14:00:00|73.66|73.26|73.5|73.1|73.74|73.34|73.49|73.09|382
1752588300000|2025-07-15 14:05:00|73.51|73.11|73.84|73.44|73.9|73.5|73.44|73.04|419
1752588600000|2025-07-15 14:10:00|73.85|73.45|73.89|73.49|73.92|73.52|73.69|73.29|302
1752588900000|2025-07-15 14:15:00|73.88|73.48|73.46|73.06|73.92|73.52|73.34|72.94|255
1752589200000|2025-07-15 14:20:00|73.45|73.05|73.3|72.9|73.52|73.12|73.24|72.84|213
1752589500000|2025-07-15 14:25:00|73.28|72.88|73.15|72.75|73.3|72.9|73.11|72.71|264
1752589800000|2025-07-15 14:30:00|73.16|72.76|72.87|72.47|73.22|72.82|72.71|72.31|375
1752590100000|2025-07-15 14:35:00|72.88|72.48|72.65|72.25|73.15|72.75|72.47|72.07|401
1752590400000|2025-07-15 14:40:00|72.64|72.24|72.36|71.96|72.75|72.35|72.07|71.67|455
1752590700000|2025-07-15 14:45:00|72.35|71.95|72.49|72.09|72.52|72.12|72.17|71.77|597
1752591000000|2025-07-15 14:50:00|72.48|72.08|71.85|71.45|72.55|72.15|71.71|71.31|635
1752591300000|2025-07-15 14:55:00|71.84|71.44|71.75|71.35|71.99|71.59|71.49|71.09|600
1752591600000|2025-07-15 15:00:00|71.74|71.34|71.79|71.39|71.88|71.48|71.35|70.95|643
1752591900000|2025-07-15 15:05:00|71.8|71.4|72.07|71.67|72.19|71.79|71.71|71.31|515
1752592200000|2025-07-15 15:10:00|72.06|71.66|72.08|71.68|72.19|71.79|72.05|71.65|348
1752592500000|2025-07-15 15:15:00|72.07|71.67|72.13|71.73|72.18|71.78|72.01|71.61|476
1752592800000|2025-07-15 15:20:00|72.12|71.72|71.89|71.49|72.2|71.8|71.82|71.42|402
1752593100000|2025-07-15 15:25:00|71.88|71.48|72.17|71.77|72.17|71.77|71.87|71.47|374
1752593400000|2025-07-15 15:30:00|72.18|71.78|72.17|71.77|72.43|72.03|71.95|71.55|506
1752593700000|2025-07-15 15:35:00|72.16|71.76|72.38|71.98|72.43|72.03|72.13|71.73|501
1752594000000|2025-07-15 15:40:00|72.39|71.99|72.52|72.12|72.69|72.29|72.18|71.78|442
1752594300000|2025-07-15 15:45:00|72.53|72.13|72.71|72.31|72.87|72.47|72.53|72.13|378
1752594600000|2025-07-15 15:50:00|72.7|72.3|72.71|72.31|72.74|72.34|72.57|72.17|330
1752594900000|2025-07-15 15:55:00|72.7|72.3|72.64|72.24|72.75|72.35|72.61|72.21|342
1752595200000|2025-07-15 16:00:00|72.65|72.25|72.97|72.57|72.98|72.58|72.52|72.12|465
1752595500000|2025-07-15 16:05:00|72.98|72.58|73.11|72.71|73.13|72.73|72.94|72.54|462
1752595800000|2025-07-15 16:10:00|73.1|72.7|73.04|72.64|73.31|72.91|73.01|72.61|510
1752596100000|2025-07-15 16:15:00|73.03|72.63|72.74|72.34|73.06|72.66|72.67|72.27|520
1752596400000|2025-07-15 16:20:00|72.76|72.36|73.08|72.68|73.15|72.75|72.72|72.32|434
1752596700000|2025-07-15 16:25:00|73.09|72.69|73.08|72.68|73.18|72.78|72.97|72.57|424
1752597000000|2025-07-15 16:30:00|73.07|72.67|73.2|72.8|73.35|72.95|73.04|72.64|477
1752597300000|2025-07-15 16:35:00|73.21|72.81|73.44|73.04|73.47|73.07|73.15|72.75|402
1752597600000|2025-07-15 16:40:00|73.43|73.03|73.52|73.12|73.61|73.21|73.43|73.03|311
1752597900000|2025-07-15 16:45:00|73.53|73.13|73.39|72.99|73.56|73.16|73.36|72.96|317
1752598200000|2025-07-15 16:50:00|73.38|72.98|73.56|73.16|73.74|73.34|73.35|72.95|324
1752598500000|2025-07-15 16:55:00|73.55|73.15|73.39|72.99|73.6|73.2|73.25|72.85|247
1752598800000|2025-07-15 17:00:00|73.38|72.98|73.44|73.04|73.59|73.19|73.37|72.97|300
1752599100000|2025-07-15 17:05:00|73.43|73.03|73.25|72.85|73.48|73.08|73.22|72.82|268
1752599400000|2025-07-15 17:10:00|73.27|72.87|73.32|72.92|73.37|72.97|73.16|72.76|317
1752599700000|2025-07-15 17:15:00|73.31|72.91|73.39|72.99|73.51|73.11|73.16|72.76|316
1752600000000|2025-07-15 17:20:00|73.4|73|73.5|73.1|73.57|73.17|73.33|72.93|329
1752600300000|2025-07-15 17:25:00|73.49|73.09|73.95|73.55|74|73.6|73.44|73.04|317
1752600600000|2025-07-15 17:30:00|73.96|73.56|73.9|73.5|73.97|73.57|73.8|73.4|303
1752600900000|2025-07-15 17:35:00|73.89|73.49|74.07|73.67|74.12|73.72|73.89|73.49|313
1752601200000|2025-07-15 17:40:00|74.06|73.66|74.22|73.82|74.25|73.85|74.06|73.66|283
1752601500000|2025-07-15 17:45:00|74.21|73.81|74.66|74.26|74.7|74.3|74.11|73.71|470
1752601800000|2025-07-15 17:50:00|74.65|74.25|74.68|74.28|74.75|74.35|74.53|74.13|389
1752602100000|2025-07-15 17:55:00|74.7|74.3|74.82|74.42|74.83|74.43|74.64|74.24|302
1752602400000|2025-07-15 18:00:00|74.81|74.41|74.7|74.3|74.86|74.46|74.65|74.25|379
1752602700000|2025-07-15 18:05:00|74.69|74.29|74.54|74.14|74.7|74.3|74.41|74.01|482
1752603000000|2025-07-15 18:10:00|74.53|74.13|74.56|74.16|74.67|74.27|74.48|74.08|303
1752603300000|2025-07-15 18:15:00|74.55|74.15|74.56|74.16|74.79|74.39|74.54|74.14|357
1752603600000|2025-07-15 18:20:00|74.58|74.18|74.69|74.29|74.84|74.44|74.57|74.17|365
1752603900000|2025-07-15 18:25:00|74.7|74.3|74.17|73.77|74.76|74.36|74.11|73.71|374
1752604200000|2025-07-15 18:30:00|74.18|73.78|73.66|73.26|74.2|73.8|73.56|73.16|409
1752604500000|2025-07-15 18:35:00|73.65|73.25|73.42|73.02|73.69|73.29|73.09|72.69|484
1752604800000|2025-07-15 18:40:00|73.43|73.03|73.45|73.05|73.71|73.31|73.21|72.81|497
1752605100000|2025-07-15 18:45:00|73.44|73.04|73.78|73.38|73.92|73.52|73.4|73|477
1752605400000|2025-07-15 18:50:00|73.79|73.39|73.85|73.45|73.95|73.55|73.76|73.36|347
1752605700000|2025-07-15 18:55:00|73.84|73.44|73.64|73.24|73.87|73.47|73.63|73.23|277
1752606000000|2025-07-15 19:00:00|73.63|73.23|73.7|73.3|73.99|73.59|73.5|73.1|411
1752606300000|2025-07-15 19:05:00|73.71|73.31|73.83|73.43|73.98|73.58|73.67|73.27|347
1752606600000|2025-07-15 19:10:00|73.84|73.44|73.95|73.55|74.07|73.67|73.84|73.44|266
1752606900000|2025-07-15 19:15:00|73.94|73.54|73.91|73.51|74|73.6|73.64|73.24|231
1752607200000|2025-07-15 19:20:00|73.92|73.52|73.65|73.25|73.96|73.56|73.62|73.22|321
1752607500000|2025-07-15 19:25:00|73.66|73.26|73.5|73.1|73.68|73.28|73.49|73.09|159
1752607800000|2025-07-15 19:30:00|73.49|73.09|73.37|72.97|73.52|73.12|73.34|72.94|174
1752608100000|2025-07-15 19:35:00|73.34|72.94|73.14|72.74|73.4|73|73.06|72.66|219
1752608400000|2025-07-15 19:40:00|73.13|72.73|72.92|72.52|73.31|72.91|72.91|72.51|294
1752608700000|2025-07-15 19:45:00|72.93|72.53|72.61|72.21|72.95|72.55|72.51|72.11|318
1752609000000|2025-07-15 19:50:00|72.62|72.22|72.38|71.98|72.64|72.24|72.28|71.88|372
1752609300000|2025-07-15 19:55:00|72.37|71.97|72.37|71.97|72.56|72.16|72.32|71.92|438
1752609600000|2025-07-15 20:00:00|72.36|71.96|72.25|71.85|72.52|72.12|72.24|71.84|459
1752609900000|2025-07-15 20:05:00|72.26|71.86|72.25|71.85|72.32|71.92|72.11|71.71|407
1752610200000|2025-07-15 20:10:00|72.26|71.86|72.78|72.38|72.86|72.46|72.26|71.86|433
1752610500000|2025-07-15 20:15:00|72.77|72.37|72.66|72.26|72.96|72.56|72.39|71.99|479
1752610800000|2025-07-15 20:20:00|72.65|72.25|72.69|72.29|72.78|72.38|72.56|72.16|438
1752611100000|2025-07-15 20:25:00|72.7|72.3|72.71|72.31|72.78|72.38|72.61|72.21|412
1752611400000|2025-07-15 20:30:00|72.69|72.29|72.86|72.46|72.96|72.56|72.47|72.07|390
1752611700000|2025-07-15 20:35:00|72.87|72.47|72.72|72.32|72.93|72.53|72.72|72.32|345
1752612000000|2025-07-15 20:40:00|72.74|72.34|72.85|72.45|72.91|72.51|72.72|72.32|405
1752612300000|2025-07-15 20:45:00|72.84|72.44|72.88|72.48|72.96|72.56|72.82|72.42|333
1752612600000|2025-07-15 20:50:00|72.87|72.47|72.9|72.5|72.98|72.58|72.79|72.39|355
1752612900000|2025-07-15 20:55:00|72.91|72.51|72.79|72.39|72.96|72.56|72.79|72.39|316
1752613200000|2025-07-15 21:00:00|72.78|72.38|72.95|72.55|72.97|72.57|72.69|72.29|250
1752613500000|2025-07-15 21:05:00|72.96|72.56|73.04|72.64|73.05|72.65|72.91|72.51|175
1752613800000|2025-07-15 21:10:00|73.03|72.63|73.41|73.01|73.43|73.03|73.02|72.62|163
1752614100000|2025-07-15 21:15:00|73.42|73.02|73.34|72.94|73.42|73.02|73.26|72.86|166
1752614400000|2025-07-15 21:20:00|73.35|72.95|73.45|73.05|73.48|73.08|73.24|72.84|168
1752614700000|2025-07-15 21:25:00|73.46|73.06|73.49|73.09|73.5|73.1|73.34|72.94|135
1752615000000|2025-07-15 21:30:00|73.5|73.1|73.54|73.14|73.66|73.26|73.42|73.02|160
1752615300000|2025-07-15 21:35:00|73.53|73.13|73.84|73.44|73.96|73.56|73.49|73.09|174
1752615600000|2025-07-15 21:40:00|73.83|73.43|74.04|73.64|74.08|73.68|73.79|73.39|135
1752615900000|2025-07-15 21:45:00|74.03|73.63|73.89|73.49|74.07|73.67|73.84|73.44|101
1752616200000|2025-07-15 21:50:00|73.9|73.5|73.8|73.4|73.97|73.57|73.79|73.39|62
1752616500000|2025-07-15 21:55:00|73.81|73.41|73.8|73.4|73.84|73.44|73.71|73.31|94
1752616800000|2025-07-15 22:00:00|73.79|73.39|73.62|73.22|73.89|73.49|73.47|73.07|341
1752617100000|2025-07-15 22:05:00|73.63|73.23|73.75|73.35|73.78|73.38|73.6|73.2|213
1752617400000|2025-07-15 22:10:00|73.76|73.36|73.79|73.39|73.82|73.42|73.71|73.31|288
1752617700000|2025-07-15 22:15:00|73.8|73.4|73.94|73.54|73.97|73.57|73.76|73.36|271
1752618000000|2025-07-15 22:20:00|73.95|73.55|74.05|73.65|74.05|73.65|73.95|73.55|201
1752618300000|2025-07-15 22:25:00|74.04|73.64|73.95|73.55|74.08|73.68|73.92|73.52|170
1752618600000|2025-07-15 22:30:00|73.94|73.54|73.68|73.28|74|73.6|73.62|73.22|193
1752618900000|2025-07-15 22:35:00|73.69|73.29|73.84|73.44|73.89|73.49|73.64|73.24|230
1752619200000|2025-07-15 22:40:00|73.85|73.45|74.05|73.65|74.09|73.69|73.85|73.45|192
1752619500000|2025-07-15 22:45:00|74.06|73.66|74.14|73.74|74.14|73.74|74|73.6|149
1752619800000|2025-07-15 22:50:00|74.15|73.75|74.27|73.87|74.42|74.02|74.14|73.74|338
1752620100000|2025-07-15 22:55:00|74.26|73.86|74.26|73.86|74.3|73.9|74.17|73.77|209
1752620400000|2025-07-15 23:00:00|74.25|73.85|74.85|74.45|74.85|74.45|74.24|73.84|437
1752620700000|2025-07-15 23:05:00|74.84|74.44|75.06|74.66|75.15|74.75|74.8|74.4|405
1752621000000|2025-07-15 23:10:00|75.07|74.67|74.68|74.28|75.11|74.71|74.63|74.23|402
1752621300000|2025-07-15 23:15:00|74.69|74.29|74.85|74.45|74.86|74.46|74.65|74.25|509
1752621600000|2025-07-15 23:20:00|74.83|74.43|74.63|74.23|74.83|74.43|74.6|74.2|408
1752621900000|2025-07-15 23:25:00|74.62|74.22|74.67|74.27|74.81|74.41|74.62|74.22|267
1752622200000|2025-07-15 23:30:00|74.68|74.28|74.6|74.2|74.69|74.29|74.55|74.15|278
1752622500000|2025-07-15 23:35:00|74.59|74.19|74.87|74.47|74.98|74.58|74.57|74.17|270
1752622800000|2025-07-15 23:40:00|74.88|74.48|74.98|74.58|75|74.6|74.77|74.37|204
1752623100000|2025-07-15 23:45:00|74.99|74.59|75.05|74.65|75.1|74.7|74.91|74.51|280
1752623400000|2025-07-15 23:50:00|75.04|74.64|74.89|74.49|75.05|74.65|74.84|74.44|265
1752623700000|2025-07-15 23:55:00|74.9|74.5|74.88|74.48|74.91|74.51|74.84|74.44|230
1752537600000|2025-07-15 00:00:00|73.72|73.32|73.46|73.06|73.72|73.32|73.42|73.02|254
1752537900000|2025-07-15 00:05:00|73.45|73.05|73.38|72.98|73.5|73.1|73.3|72.9|249
1752538200000|2025-07-15 00:10:00|73.37|72.97|73.25|72.85|73.45|73.05|73.25|72.85|332
1752538500000|2025-07-15 00:15:00|73.26|72.86|73.5|73.1|73.51|73.11|73.24|72.84|323
1752538800000|2025-07-15 00:20:00|73.49|73.09|73.87|73.47|73.93|73.53|73.48|73.08|253
1752539100000|2025-07-15 00:25:00|73.9|73.5|73.99|73.59|74.14|73.74|73.89|73.49|268
1752539400000|2025-07-15 00:30:00|73.98|73.58|73.62|73.22|74.04|73.64|73.61|73.21|288
1752539700000|2025-07-15 00:35:00|73.61|73.21|73.51|73.11|73.66|73.26|73.48|73.08|229
1752540000000|2025-07-15 00:40:00|73.52|73.12|73.11|72.71|73.52|73.12|73.05|72.65|343
1752540300000|2025-07-15 00:45:00|73.12|72.72|73.05|72.65|73.24|72.84|72.8|72.4|394
1752540600000|2025-07-15 00:50:00|73.04|72.64|73.13|72.73|73.21|72.81|73.03|72.63|378
1752540900000|2025-07-15 00:55:00|73.12|72.72|73.07|72.67|73.2|72.8|72.96|72.56|406
1752541200000|2025-07-15 01:00:00|73.08|72.68|72.73|72.33|73.08|72.68|72.6|72.2|394
1752541500000|2025-07-15 01:05:00|72.72|72.32|72.6|72.2|72.82|72.42|72.47|72.07|396
1752541800000|2025-07-15 01:10:00|72.59|72.19|72.62|72.22|72.66|72.26|72.48|72.08|400
1752542100000|2025-07-15 01:15:00|72.63|72.23|72.63|72.23|72.91|72.51|72.6|72.2|461
1752542400000|2025-07-15 01:20:00|72.65|72.25|72.3|71.9|72.69|72.29|72.28|71.88|469
1752542700000|2025-07-15 01:25:00|72.29|71.89|72.71|72.31|72.73|72.33|72.25|71.85|387
1752543000000|2025-07-15 01:30:00|72.7|72.3|72.92|72.52|73|72.6|72.54|72.14|355
1752543300000|2025-07-15 01:35:00|72.91|72.51|73.06|72.66|73.06|72.66|72.78|72.38|430
1752543600000|2025-07-15 01:40:00|73.05|72.65|73.26|72.86|73.3|72.9|73.03|72.63|257
1752543900000|2025-07-15 01:45:00|73.27|72.87|73.26|72.86|73.45|73.05|73.23|72.83|282
1752544200000|2025-07-15 01:50:00|73.25|72.85|73.51|73.11|73.67|73.27|73.25|72.85|316
1752544500000|2025-07-15 01:55:00|73.5|73.1|72.91|72.51|73.51|73.11|72.77|72.37|363
1752544800000|2025-07-15 02:00:00|72.92|72.52|73.22|72.82|73.3|72.9|72.74|72.34|465
1752545100000|2025-07-15 02:05:00|73.21|72.81|73.05|72.65|73.22|72.82|72.91|72.51|432
1752545400000|2025-07-15 02:10:00|73.06|72.66|72.96|72.56|73.21|72.81|72.83|72.43|349
1752545700000|2025-07-15 02:15:00|72.95|72.55|72.31|71.91|73.01|72.61|72.02|71.62|491
1752546000000|2025-07-15 02:20:00|72.29|71.89|72.28|71.88|72.47|72.07|72.07|71.67|481
1752546300000|2025-07-15 02:25:00|72.27|71.87|72.1|71.7|72.27|71.87|71.91|71.51|463
1752546600000|2025-07-15 02:30:00|72.11|71.71|72.12|71.72|72.35|71.95|72.01|71.61|564
1752546900000|2025-07-15 02:35:00|72.14|71.74|72.44|72.04|72.57|72.17|72.13|71.73|420
1752547200000|2025-07-15 02:40:00|72.45|72.05|72.69|72.29|72.74|72.34|72.39|71.99|326
1752547500000|2025-07-15 02:45:00|72.7|72.3|72.51|72.11|72.82|72.42|72.49|72.09|356
1752547800000|2025-07-15 02:50:00|72.5|72.1|72.6|72.2|72.65|72.25|72.39|71.99|321
1752548100000|2025-07-15 02:55:00|72.61|72.21|72.47|72.07|72.63|72.23|72.43|72.03|297
1752548400000|2025-07-15 03:00:00|72.46|72.06|71.95|71.55|72.55|72.15|71.86|71.46|406
1752548700000|2025-07-15 03:05:00|71.94|71.54|71.82|71.42|72.19|71.79|71.79|71.39|438
1752549000000|2025-07-15 03:10:00|71.81|71.41|71.79|71.39|71.86|71.46|71.39|70.99|509
1752549300000|2025-07-15 03:15:00|71.78|71.38|71.41|71.01|71.78|71.38|71.27|70.87|526
1752549600000|2025-07-15 03:20:00|71.4|71|71.7|71.3|71.7|71.3|71.26|70.86|433
1752549900000|2025-07-15 03:25:00|71.69|71.29|71.87|71.47|71.88|71.48|71.65|71.25|347
1752550200000|2025-07-15 03:30:00|71.88|71.48|71.59|71.19|71.88|71.48|71.47|71.07|380
1752550500000|2025-07-15 03:35:00|71.6|71.2|71.68|71.28|71.78|71.38|71.36|70.96|413
1752550800000|2025-07-15 03:40:00|71.69|71.29|71.87|71.47|71.93|71.53|71.59|71.19|337
1752551100000|2025-07-15 03:45:00|71.86|71.46|72.07|71.67|72.15|71.75|71.85|71.45|279
1752551400000|2025-07-15 03:50:00|72.08|71.68|71.75|71.35|72.17|71.77|71.74|71.34|241
1752551700000|2025-07-15 03:55:00|71.76|71.36|72.05|71.65|72.09|71.69|71.72|71.32|280
1752552000000|2025-07-15 04:00:00|72.06|71.66|71.81|71.41|72.07|71.67|71.81|71.41|332
1752552300000|2025-07-15 04:05:00|71.8|71.4|71.5|71.1|71.85|71.45|71.38|70.98|266
1752552600000|2025-07-15 04:10:00|71.52|71.12|72.09|71.69|72.09|71.69|71.42|71.02|394
1752552900000|2025-07-15 04:15:00|72.12|71.72|72.48|72.08|72.53|72.13|72.12|71.72|329
1752553200000|2025-07-15 04:20:00|72.49|72.09|72.68|72.28|72.7|72.3|72.49|72.09|258
1752553500000|2025-07-15 04:25:00|72.67|72.27|72.62|72.22|72.73|72.33|72.59|72.19|243
1752553800000|2025-07-15 04:30:00|72.63|72.23|72.48|72.08|72.65|72.25|72.34|71.94|193
1752554100000|2025-07-15 04:35:00|72.49|72.09|72.78|72.38|72.83|72.43|72.42|72.02|237
1752554400000|2025-07-15 04:40:00|72.79|72.39|72.93|72.53|73.03|72.63|72.78|72.38|222
1752554700000|2025-07-15 04:45:00|72.94|72.54|73.03|72.63|73.18|72.78|72.94|72.54|230
1752555000000|2025-07-15 04:50:00|73.04|72.64|73|72.6|73.11|72.71|72.9|72.5|251
1752555300000|2025-07-15 04:55:00|73.01|72.61|72.96|72.56|73.02|72.62|72.9|72.5|210
1752555600000|2025-07-15 05:00:00|72.95|72.55|73.18|72.78|73.18|72.78|72.93|72.53|254
1752555900000|2025-07-15 05:05:00|73.19|72.79|73.29|72.89|73.32|72.92|73.16|72.76|180
1752556200000|2025-07-15 05:10:00|73.3|72.9|73.18|72.78|73.33|72.93|73.16|72.76|213
1752556500000|2025-07-15 05:15:00|73.17|72.77|73.12|72.72|73.21|72.81|73.06|72.66|282
1752556800000|2025-07-15 05:20:00|73.11|72.71|72.99|72.59|73.13|72.73|72.9|72.5|235
1752557100000|2025-07-15 05:25:00|72.98|72.58|72.98|72.58|73.03|72.63|72.91|72.51|196
1752557400000|2025-07-15 05:30:00|72.99|72.59|72.78|72.38|73.01|72.61|72.78|72.38|254
1752557700000|2025-07-15 05:35:00|72.77|72.37|72.66|72.26|72.8|72.4|72.63|72.23|249
1752558000000|2025-07-15 05:40:00|72.67|72.27|72.68|72.28|72.83|72.43|72.65|72.25|261
1752558300000|2025-07-15 05:45:00|72.67|72.27|72.67|72.27|72.73|72.33|72.63|72.23|226
1752558600000|2025-07-15 05:50:00|72.66|72.26|72.67|72.27|72.72|72.32|72.49|72.09|226
1752558900000|2025-07-15 05:55:00|72.68|72.28|72.75|72.35|72.79|72.39|72.67|72.27|224
1752559200000|2025-07-15 06:00:00|72.74|72.34|72.58|72.18|72.74|72.34|72.52|72.12|318
1752559500000|2025-07-15 06:05:00|72.57|72.17|72.81|72.41|72.96|72.56|72.56|72.16|319
1752559800000|2025-07-15 06:10:00|72.8|72.4|72.73|72.33|72.83|72.43|72.72|72.32|233
1752560100000|2025-07-15 06:15:00|72.72|72.32|72.52|72.12|72.74|72.34|72.49|72.09|157
1752560400000|2025-07-15 06:20:00|72.51|72.11|72.61|72.21|72.7|72.3|72.48|72.08|174
1752560700000|2025-07-15 06:25:00|72.62|72.22|72.65|72.25|72.67|72.27|72.52|72.12|163
1752561000000|2025-07-15 06:30:00|72.66|72.26|72.6|72.2|72.73|72.33|72.48|72.08|192
1752561300000|2025-07-15 06:35:00|72.61|72.21|72.41|72.01|72.65|72.25|72.33|71.93|186
1752561600000|2025-07-15 06:40:00|72.4|72|72.49|72.09|72.6|72.2|72.37|71.97|297
1752561900000|2025-07-15 06:45:00|72.48|72.08|72.44|72.04|72.55|72.15|72.32|71.92|234
1752562200000|2025-07-15 06:50:00|72.46|72.06|72.42|72.02|72.54|72.14|72.37|71.97|237
1752562500000|2025-07-15 06:55:00|72.43|72.03|72.53|72.13|72.62|72.22|72.43|72.03|249
1752562800000|2025-07-15 07:00:00|72.54|72.14|72.77|72.37|72.86|72.46|72.5|72.1|292
1752563100000|2025-07-15 07:05:00|72.76|72.36|72.67|72.27|72.88|72.48|72.62|72.22|219
1752563400000|2025-07-15 07:10:00|72.66|72.26|72.53|72.13|72.77|72.37|72.52|72.12|202
1752563700000|2025-07-15 07:15:00|72.52|72.12|72.37|71.97|72.58|72.18|72.35|71.95|212
1752564000000|2025-07-15 07:20:00|72.36|71.96|72.56|72.16|72.57|72.17|72.36|71.96|259
1752564300000|2025-07-15 07:25:00|72.57|72.17|72.55|72.15|72.63|72.23|72.51|72.11|233
1752564600000|2025-07-15 07:30:00|72.54|72.14|72.42|72.02|72.58|72.18|72.38|71.98|220
1752564900000|2025-07-15 07:35:00|72.43|72.03|72.38|71.98|72.52|72.12|72.37|71.97|157
1752565200000|2025-07-15 07:40:00|72.39|71.99|72.47|72.07|72.61|72.21|72.35|71.95|168
1752565500000|2025-07-15 07:45:00|72.48|72.08|72.17|71.77|72.53|72.13|72.17|71.77|290
1752565800000|2025-07-15 07:50:00|72.16|71.76|72.35|71.95|72.39|71.99|72.12|71.72|302
1752566100000|2025-07-15 07:55:00|72.36|71.96|72.18|71.78|72.47|72.07|72.15|71.75|210
1752566400000|2025-07-15 08:00:00|72.19|71.79|71.97|71.57|72.23|71.83|71.94|71.54|271
1752566700000|2025-07-15 08:05:00|71.96|71.56|72.12|71.72|72.15|71.75|71.96|71.56|238
1752567000000|2025-07-15 08:10:00|72.11|71.71|71.98|71.58|72.15|71.75|71.98|71.58|300
1752567300000|2025-07-15 08:15:00|71.99|71.59|71.71|71.31|71.99|71.59|71.7|71.3|257
1752567600000|2025-07-15 08:20:00|71.72|71.32|72.15|71.75|72.18|71.78|71.6|71.2|354
1752567900000|2025-07-15 08:25:00|72.16|71.76|72.33|71.93|72.33|71.93|72|71.6|282
1752568200000|2025-07-15 08:30:00|72.32|71.92|72.43|72.03|72.44|72.04|72.25|71.85|212
1752568500000|2025-07-15 08:35:00|72.42|72.02|72.67|72.27|72.72|72.32|72.4|72|224
1752568800000|2025-07-15 08:40:00|72.66|72.26|72.7|72.3|72.86|72.46|72.64|72.24|267
1752569100000|2025-07-15 08:45:00|72.71|72.31|72.8|72.4|72.84|72.44|72.65|72.25|192
1752569400000|2025-07-15 08:50:00|72.79|72.39|72.69|72.29|72.79|72.39|72.62|72.22|319
1752569700000|2025-07-15 08:55:00|72.7|72.3|72.65|72.25|72.72|72.32|72.59|72.19|178
1752570000000|2025-07-15 09:00:00|72.64|72.24|72.77|72.37|72.84|72.44|72.6|72.2|284
1752570300000|2025-07-15 09:05:00|72.78|72.38|73.06|72.66|73.07|72.67|72.75|72.35|234
1752570600000|2025-07-15 09:10:00|73.07|72.67|73.36|72.96|73.36|72.96|73.06|72.66|284
1752570900000|2025-07-15 09:15:00|73.35|72.95|73.08|72.68|73.53|73.13|73.06|72.66|408
1752571200000|2025-07-15 09:20:00|73.09|72.69|73.36|72.96|73.37|72.97|73.04|72.64|422
1752571500000|2025-07-15 09:25:00|73.34|72.94|73.37|72.97|73.49|73.09|73.34|72.94|322
1752571800000|2025-07-15 09:30:00|73.35|72.95|73.51|73.11|73.6|73.2|73.3|72.9|326
1752572100000|2025-07-15 09:35:00|73.52|73.12|73.52|73.12|73.57|73.17|73.46|73.06|308
1752572400000|2025-07-15 09:40:00|73.54|73.14|73.46|73.06|73.6|73.2|73.37|72.97|310
1752572700000|2025-07-15 09:45:00|73.45|73.05|73.48|73.08|73.59|73.19|73.4|73|290
1752573000000|2025-07-15 09:50:00|73.49|73.09|73.37|72.97|73.55|73.15|73.36|72.96|370
1752573300000|2025-07-15 09:55:00|73.36|72.96|73.15|72.75|73.38|72.98|73.07|72.67|361
1752573600000|2025-07-15 10:00:00|73.13|72.73|73.47|73.07|73.47|73.07|73.08|72.68|455
1752573900000|2025-07-15 10:05:00|73.46|73.06|73.56|73.16|73.57|73.17|73.26|72.86|476
1752574200000|2025-07-15 10:10:00|73.54|73.14|73.23|72.83|73.56|73.16|73.23|72.83|510
1752574500000|2025-07-15 10:15:00|73.24|72.84|73.74|73.34|73.92|73.52|73.23|72.83|507
1752574800000|2025-07-15 10:20:00|73.75|73.35|73.76|73.36|73.81|73.41|73.64|73.24|418
1752575100000|2025-07-15 10:25:00|73.75|73.35|73.78|73.38|73.88|73.48|73.67|73.27|442
1752575400000|2025-07-15 10:30:00|73.79|73.39|73.64|73.24|73.85|73.45|73.58|73.18|397
1752575700000|2025-07-15 10:35:00|73.63|73.23|73.55|73.15|73.68|73.28|73.55|73.15|296
1752576000000|2025-07-15 10:40:00|73.56|73.16|73.51|73.11|73.65|73.25|73.5|73.1|341
1752576300000|2025-07-15 10:45:00|73.5|73.1|73.45|73.05|73.62|73.22|73.39|72.99|337
1752576600000|2025-07-15 10:50:00|73.44|73.04|73.52|73.12|73.6|73.2|73.4|73|380
1752576900000|2025-07-15 10:55:00|73.53|73.13|73.38|72.98|73.53|73.13|73.34|72.94|313
1752577200000|2025-07-15 11:00:00|73.39|72.99|73.61|73.21|73.61|73.21|73.38|72.98|334
1752577500000|2025-07-15 11:05:00|73.6|73.2|73.53|73.13|73.74|73.34|73.5|73.1|317
1752577800000|2025-07-15 11:10:00|73.52|73.12|73.39|72.99|73.53|73.13|73.35|72.95|212
1752578100000|2025-07-15 11:15:00|73.38|72.98|72.89|72.49|73.39|72.99|72.83|72.43|436
1752578400000|2025-07-15 11:20:00|72.87|72.47|72.8|72.4|72.94|72.54|72.63|72.23|403
1752578700000|2025-07-15 11:25:00|72.79|72.39|72.72|72.32|72.82|72.42|72.64|72.24|340
1752579000000|2025-07-15 11:30:00|72.73|72.33|72.81|72.41|72.98|72.58|72.7|72.3|575
1752579300000|2025-07-15 11:35:00|72.8|72.4|72.85|72.45|72.94|72.54|72.74|72.34|442
1752579600000|2025-07-15 11:40:00|72.86|72.46|72.9|72.5|72.9|72.5|72.71|72.31|331
1752579900000|2025-07-15 11:45:00|72.91|72.51|72.79|72.39|72.93|72.53|72.71|72.31|336
1752580200000|2025-07-15 11:50:00|72.78|72.38|72.82|72.42|72.9|72.5|72.75|72.35|386
1752580500000|2025-07-15 11:55:00|72.83|72.43|72.94|72.54|73.08|72.68|72.81|72.41|511
1752580800000|2025-07-15 12:00:00|72.95|72.55|72.94|72.54|73.08|72.68|72.8|72.4|518
1752581100000|2025-07-15 12:05:00|72.93|72.53|72.72|72.32|73.09|72.69|72.69|72.29|408
1752581400000|2025-07-15 12:10:00|72.73|72.33|72.82|72.42|72.94|72.54|72.69|72.29|513
1752581700000|2025-07-15 12:15:00|72.81|72.41|72.74|72.34|72.94|72.54|72.67|72.27|424
1752582000000|2025-07-15 12:20:00|72.73|72.33|72.66|72.26|72.75|72.35|72.63|72.23|450
1752582300000|2025-07-15 12:25:00|72.65|72.25|72.72|72.32|72.72|72.32|72.53|72.13|349
1752582600000|2025-07-15 12:30:00|72.73|72.33|73.66|73.26|73.98|73.58|72.73|72.33|537
1752582900000|2025-07-15 12:35:00|73.65|73.25|73.02|72.62|73.77|73.37|72.86|72.46|527
1752583200000|2025-07-15 12:40:00|73.04|72.64|72.3|71.9|73.06|72.66|72.04|71.64|604
1752583500000|2025-07-15 12:45:00|72.29|71.89|72.76|72.36|72.79|72.39|72.29|71.89|547
1752583800000|2025-07-15 12:50:00|72.77|72.37|73.29|72.89|73.34|72.94|72.75|72.35|531
1752584100000|2025-07-15 12:55:00|73.3|72.9|73.43|73.03|73.51|73.11|73.26|72.86|414
1752584400000|2025-07-15 13:00:00|73.42|73.02|73.7|73.3|73.75|73.35|73.38|72.98|520
1752584700000|2025-07-15 13:05:00|73.69|73.29|73.94|73.54|74.22|73.82|73.61|73.21|562
1752585000000|2025-07-15 13:10:00|73.95|73.55|74.16|73.76|74.22|73.82|73.91|73.51|519
1752585300000|2025-07-15 13:15:00|74.17|73.77|73.74|73.34|74.19|73.79|73.65|73.25|527
1752585600000|2025-07-15 13:20:00|73.76|73.36|73.61|73.21|73.83|73.43|73.58|73.18|430
1752585900000|2025-07-15 13:25:00|73.6|73.2|73.7|73.3|73.91|73.51|73.6|73.2|368
1752586200000|2025-07-15 13:30:00|73.69|73.29|73.77|73.37|73.79|73.39|73.38|72.98|592
1752586500000|2025-07-15 13:35:00|73.79|73.39|73.21|72.81|73.79|73.39|73.2|72.8|501
1752586800000|2025-07-15 13:40:00|73.2|72.8|73.61|73.21|73.79|73.39|73.16|72.76|585
1752587100000|2025-07-15 13:45:00|73.62|73.22|73.77|73.37|73.9|73.5|73.49|73.09|558
1752587400000|2025-07-15 13:50:00|73.76|73.36|73.84|73.44|74.06|73.66|73.67|73.27|520
1752587700000|2025-07-15 13:55:00|73.83|73.43|73.64|73.24|74.14|73.74|73.62|73.22|396
1752588000000|2025-07-15 14:00:00|73.66|73.26|73.5|73.1|73.74|73.34|73.49|73.09|382
1752588300000|2025-07-15 14:05:00|73.51|73.11|73.84|73.44|73.9|73.5|73.44|73.04|419
1752588600000|2025-07-15 14:10:00|73.85|73.45|73.89|73.49|73.92|73.52|73.69|73.29|302
1752588900000|2025-07-15 14:15:00|73.88|73.48|73.46|73.06|73.92|73.52|73.34|72.94|255
1752589200000|2025-07-15 14:20:00|73.45|73.05|73.3|72.9|73.52|73.12|73.24|72.84|213
1752589500000|2025-07-15 14:25:00|73.28|72.88|73.15|72.75|73.3|72.9|73.11|72.71|264
1752589800000|2025-07-15 14:30:00|73.16|72.76|72.87|72.47|73.22|72.82|72.71|72.31|375
1752590100000|2025-07-15 14:35:00|72.88|72.48|72.65|72.25|73.15|72.75|72.47|72.07|401
1752590400000|2025-07-15 14:40:00|72.64|72.24|72.36|71.96|72.75|72.35|72.07|71.67|455
1752590700000|2025-07-15 14:45:00|72.35|71.95|72.49|72.09|72.52|72.12|72.17|71.77|597
1752591000000|2025-07-15 14:50:00|72.48|72.08|71.85|71.45|72.55|72.15|71.71|71.31|635
1752591300000|2025-07-15 14:55:00|71.84|71.44|71.75|71.35|71.99|71.59|71.49|71.09|600
1752591600000|2025-07-15 15:00:00|71.74|71.34|71.79|71.39|71.88|71.48|71.35|70.95|643
1752591900000|2025-07-15 15:05:00|71.8|71.4|72.07|71.67|72.19|71.79|71.71|71.31|515
1752592200000|2025-07-15 15:10:00|72.06|71.66|72.08|71.68|72.19|71.79|72.05|71.65|348
1752592500000|2025-07-15 15:15:00|72.07|71.67|72.13|71.73|72.18|71.78|72.01|71.61|476
1752592800000|2025-07-15 15:20:00|72.12|71.72|71.89|71.49|72.2|71.8|71.82|71.42|402
1752593100000|2025-07-15 15:25:00|71.88|71.48|72.17|71.77|72.17|71.77|71.87|71.47|374
1752593400000|2025-07-15 15:30:00|72.18|71.78|72.17|71.77|72.43|72.03|71.95|71.55|506
1752593700000|2025-07-15 15:35:00|72.16|71.76|72.38|71.98|72.43|72.03|72.13|71.73|501
1752594000000|2025-07-15 15:40:00|72.39|71.99|72.52|72.12|72.69|72.29|72.18|71.78|442
1752594300000|2025-07-15 15:45:00|72.53|72.13|72.71|72.31|72.87|72.47|72.53|72.13|378
1752594600000|2025-07-15 15:50:00|72.7|72.3|72.71|72.31|72.74|72.34|72.57|72.17|330
1752594900000|2025-07-15 15:55:00|72.7|72.3|72.64|72.24|72.75|72.35|72.61|72.21|342
1752595200000|2025-07-15 16:00:00|72.65|72.25|72.97|72.57|72.98|72.58|72.52|72.12|465
1752595500000|2025-07-15 16:05:00|72.98|72.58|73.11|72.71|73.13|72.73|72.94|72.54|462
1752595800000|2025-07-15 16:10:00|73.1|72.7|73.04|72.64|73.31|72.91|73.01|72.61|510
1752596100000|2025-07-15 16:15:00|73.03|72.63|72.74|72.34|73.06|72.66|72.67|72.27|520
1752596400000|2025-07-15 16:20:00|72.76|72.36|73.08|72.68|73.15|72.75|72.72|72.32|434
1752596700000|2025-07-15 16:25:00|73.09|72.69|73.08|72.68|73.18|72.78|72.97|72.57|424
1752597000000|2025-07-15 16:30:00|73.07|72.67|73.2|72.8|73.35|72.95|73.04|72.64|477
1752597300000|2025-07-15 16:35:00|73.21|72.81|73.44|73.04|73.47|73.07|73.15|72.75|402
1752597600000|2025-07-15 16:40:00|73.43|73.03|73.52|73.12|73.61|73.21|73.43|73.03|311
1752597900000|2025-07-15 16:45:00|73.53|73.13|73.39|72.99|73.56|73.16|73.36|72.96|317
1752598200000|2025-07-15 16:50:00|73.38|72.98|73.56|73.16|73.74|73.34|73.35|72.95|324
1752598500000|2025-07-15 16:55:00|73.55|73.15|73.39|72.99|73.6|73.2|73.25|72.85|247
1752598800000|2025-07-15 17:00:00|73.38|72.98|73.44|73.04|73.59|73.19|73.37|72.97|300
1752599100000|2025-07-15 17:05:00|73.43|73.03|73.25|72.85|73.48|73.08|73.22|72.82|268
1752599400000|2025-07-15 17:10:00|73.27|72.87|73.32|72.92|73.37|72.97|73.16|72.76|317
1752599700000|2025-07-15 17:15:00|73.31|72.91|73.39|72.99|73.51|73.11|73.16|72.76|316
1752600000000|2025-07-15 17:20:00|73.4|73|73.5|73.1|73.57|73.17|73.33|72.93|329
1752600300000|2025-07-15 17:25:00|73.49|73.09|73.95|73.55|74|73.6|73.44|73.04|317
1752600600000|2025-07-15 17:30:00|73.96|73.56|73.9|73.5|73.97|73.57|73.8|73.4|303
1752600900000|2025-07-15 17:35:00|73.89|73.49|74.07|73.67|74.12|73.72|73.89|73.49|313
1752601200000|2025-07-15 17:40:00|74.06|73.66|74.22|73.82|74.25|73.85|74.06|73.66|283
1752601500000|2025-07-15 17:45:00|74.21|73.81|74.66|74.26|74.7|74.3|74.11|73.71|470
1752601800000|2025-07-15 17:50:00|74.65|74.25|74.68|74.28|74.75|74.35|74.53|74.13|389
1752602100000|2025-07-15 17:55:00|74.7|74.3|74.82|74.42|74.83|74.43|74.64|74.24|302
1752602400000|2025-07-15 18:00:00|74.81|74.41|74.7|74.3|74.86|74.46|74.65|74.25|379
1752602700000|2025-07-15 18:05:00|74.69|74.29|74.54|74.14|74.7|74.3|74.41|74.01|482
1752603000000|2025-07-15 18:10:00|74.53|74.13|74.56|74.16|74.67|74.27|74.48|74.08|303
1752603300000|2025-07-15 18:15:00|74.55|74.15|74.56|74.16|74.79|74.39|74.54|74.14|357
1752603600000|2025-07-15 18:20:00|74.58|74.18|74.69|74.29|74.84|74.44|74.57|74.17|365
1752603900000|2025-07-15 18:25:00|74.7|74.3|74.17|73.77|74.76|74.36|74.11|73.71|374
1752604200000|2025-07-15 18:30:00|74.18|73.78|73.66|73.26|74.2|73.8|73.56|73.16|409
1752604500000|2025-07-15 18:35:00|73.65|73.25|73.42|73.02|73.69|73.29|73.09|72.69|484
1752604800000|2025-07-15 18:40:00|73.43|73.03|73.45|73.05|73.71|73.31|73.21|72.81|497
1752605100000|2025-07-15 18:45:00|73.44|73.04|73.78|73.38|73.92|73.52|73.4|73|477
1752605400000|2025-07-15 18:50:00|73.79|73.39|73.85|73.45|73.95|73.55|73.76|73.36|347
1752605700000|2025-07-15 18:55:00|73.84|73.44|73.64|73.24|73.87|73.47|73.63|73.23|277
1752606000000|2025-07-15 19:00:00|73.63|73.23|73.7|73.3|73.99|73.59|73.5|73.1|411
1752606300000|2025-07-15 19:05:00|73.71|73.31|73.83|73.43|73.98|73.58|73.67|73.27|347
1752606600000|2025-07-15 19:10:00|73.84|73.44|73.95|73.55|74.07|73.67|73.84|73.44|266
1752606900000|2025-07-15 19:15:00|73.94|73.54|73.91|73.51|74|73.6|73.64|73.24|231
1752607200000|2025-07-15 19:20:00|73.92|73.52|73.65|73.25|73.96|73.56|73.62|73.22|321
1752607500000|2025-07-15 19:25:00|73.66|73.26|73.5|73.1|73.68|73.28|73.49|73.09|159
1752607800000|2025-07-15 19:30:00|73.49|73.09|73.37|72.97|73.52|73.12|73.34|72.94|174
1752608100000|2025-07-15 19:35:00|73.34|72.94|73.14|72.74|73.4|73|73.06|72.66|219
1752608400000|2025-07-15 19:40:00|73.13|72.73|72.92|72.52|73.31|72.91|72.91|72.51|294
1752608700000|2025-07-15 19:45:00|72.93|72.53|72.61|72.21|72.95|72.55|72.51|72.11|318
1752609000000|2025-07-15 19:50:00|72.62|72.22|72.38|71.98|72.64|72.24|72.28|71.88|372
1752609300000|2025-07-15 19:55:00|72.37|71.97|72.37|71.97|72.56|72.16|72.32|71.92|438
1752609600000|2025-07-15 20:00:00|72.36|71.96|72.25|71.85|72.52|72.12|72.24|71.84|459
1752609900000|2025-07-15 20:05:00|72.26|71.86|72.25|71.85|72.32|71.92|72.11|71.71|407
1752610200000|2025-07-15 20:10:00|72.26|71.86|72.78|72.38|72.86|72.46|72.26|71.86|433
1752610500000|2025-07-15 20:15:00|72.77|72.37|72.66|72.26|72.96|72.56|72.39|71.99|479
1752610800000|2025-07-15 20:20:00|72.65|72.25|72.69|72.29|72.78|72.38|72.56|72.16|438
1752611100000|2025-07-15 20:25:00|72.7|72.3|72.71|72.31|72.78|72.38|72.61|72.21|412
1752611400000|2025-07-15 20:30:00|72.69|72.29|72.86|72.46|72.96|72.56|72.47|72.07|390
1752611700000|2025-07-15 20:35:00|72.87|72.47|72.72|72.32|72.93|72.53|72.72|72.32|345
1752612000000|2025-07-15 20:40:00|72.74|72.34|72.85|72.45|72.91|72.51|72.72|72.32|405
1752612300000|2025-07-15 20:45:00|72.84|72.44|72.88|72.48|72.96|72.56|72.82|72.42|333
1752612600000|2025-07-15 20:50:00|72.87|72.47|72.9|72.5|72.98|72.58|72.79|72.39|355
1752612900000|2025-07-15 20:55:00|72.91|72.51|72.79|72.39|72.96|72.56|72.79|72.39|316
1752613200000|2025-07-15 21:00:00|72.78|72.38|72.95|72.55|72.97|72.57|72.69|72.29|250
1752613500000|2025-07-15 21:05:00|72.96|72.56|73.04|72.64|73.05|72.65|72.91|72.51|175
1752613800000|2025-07-15 21:10:00|73.03|72.63|73.41|73.01|73.43|73.03|73.02|72.62|163
1752614100000|2025-07-15 21:15:00|73.42|73.02|73.34|72.94|73.42|73.02|73.26|72.86|166
1752614400000|2025-07-15 21:20:00|73.35|72.95|73.45|73.05|73.48|73.08|73.24|72.84|168
1752614700000|2025-07-15 21:25:00|73.46|73.06|73.49|73.09|73.5|73.1|73.34|72.94|135
1752615000000|2025-07-15 21:30:00|73.5|73.1|73.54|73.14|73.66|73.26|73.42|73.02|160
1752615300000|2025-07-15 21:35:00|73.53|73.13|73.84|73.44|73.96|73.56|73.49|73.09|174
1752615600000|2025-07-15 21:40:00|73.83|73.43|74.04|73.64|74.08|73.68|73.79|73.39|135
1752615900000|2025-07-15 21:45:00|74.03|73.63|73.89|73.49|74.07|73.67|73.84|73.44|101
1752616200000|2025-07-15 21:50:00|73.9|73.5|73.8|73.4|73.97|73.57|73.79|73.39|62
1752616500000|2025-07-15 21:55:00|73.81|73.41|73.8|73.4|73.84|73.44|73.71|73.31|94
1752616800000|2025-07-15 22:00:00|73.79|73.39|73.62|73.22|73.89|73.49|73.47|73.07|341
1752617100000|2025-07-15 22:05:00|73.63|73.23|73.75|73.35|73.78|73.38|73.6|73.2|213
1752617400000|2025-07-15 22:10:00|73.76|73.36|73.79|73.39|73.82|73.42|73.71|73.31|288
1752617700000|2025-07-15 22:15:00|73.8|73.4|73.94|73.54|73.97|73.57|73.76|73.36|271
1752618000000|2025-07-15 22:20:00|73.95|73.55|74.05|73.65|74.05|73.65|73.95|73.55|201
1752618300000|2025-07-15 22:25:00|74.04|73.64|73.95|73.55|74.08|73.68|73.92|73.52|170
1752618600000|2025-07-15 22:30:00|73.94|73.54|73.68|73.28|74|73.6|73.62|73.22|193
1752618900000|2025-07-15 22:35:00|73.69|73.29|73.84|73.44|73.89|73.49|73.64|73.24|230
1752619200000|2025-07-15 22:40:00|73.85|73.45|74.05|73.65|74.09|73.69|73.85|73.45|192
1752619500000|2025-07-15 22:45:00|74.06|73.66|74.14|73.74|74.14|73.74|74|73.6|149
1752619800000|2025-07-15 22:50:00|74.15|73.75|74.27|73.87|74.42|74.02|74.14|73.74|338
1752620100000|2025-07-15 22:55:00|74.26|73.86|74.26|73.86|74.3|73.9|74.17|73.77|209
1752620400000|2025-07-15 23:00:00|74.25|73.85|74.85|74.45|74.85|74.45|74.24|73.84|437
1752620700000|2025-07-15 23:05:00|74.84|74.44|75.06|74.66|75.15|74.75|74.8|74.4|405
1752621000000|2025-07-15 23:10:00|75.07|74.67|74.68|74.28|75.11|74.71|74.63|74.23|402
1752621300000|2025-07-15 23:15:00|74.69|74.29|74.85|74.45|74.86|74.46|74.65|74.25|509
1752621600000|2025-07-15 23:20:00|74.83|74.43|74.63|74.23|74.83|74.43|74.6|74.2|408
1752621900000|2025-07-15 23:25:00|74.62|74.22|74.67|74.27|74.81|74.41|74.62|74.22|267
1752622200000|2025-07-15 23:30:00|74.68|74.28|74.6|74.2|74.69|74.29|74.55|74.15|278
1752622500000|2025-07-15 23:35:00|74.59|74.19|74.87|74.47|74.98|74.58|74.57|74.17|270
1752622800000|2025-07-15 23:40:00|74.88|74.48|74.98|74.58|75|74.6|74.77|74.37|204
1752623100000|2025-07-15 23:45:00|74.99|74.59|75.05|74.65|75.1|74.7|74.91|74.51|280
1752623400000|2025-07-15 23:50:00|75.04|74.64|74.89|74.49|75.05|74.65|74.84|74.44|265
1752623700000|2025-07-15 23:55:00|74.9|74.5|74.88|74.48|74.91|74.51|74.84|74.44|230
1752624000000|2025-07-16 00:00:00|74.89|74.49|74.8|74.4|74.92|74.52|74.65|74.25|284
1752624300000|2025-07-16 00:05:00|74.79|74.39|74.58|74.18|74.92|74.52|74.54|74.14|321
1752624600000|2025-07-16 00:10:00|74.57|74.17|74.43|74.03|74.58|74.18|74.41|74.01|241
1752624900000|2025-07-16 00:15:00|74.42|74.02|74.71|74.31|74.81|74.41|74.41|74.01|304
1752625200000|2025-07-16 00:20:00|74.69|74.29|74.72|74.32|74.81|74.41|74.62|74.22|405
1752625500000|2025-07-16 00:25:00|74.71|74.31|74.71|74.31|74.78|74.38|74.62|74.22|418
1752625800000|2025-07-16 00:30:00|74.72|74.32|74.87|74.47|74.87|74.47|74.66|74.26|332
1752626100000|2025-07-16 00:35:00|74.85|74.45|75.13|74.73|75.14|74.74|74.85|74.45|345
1752626400000|2025-07-16 00:40:00|75.12|74.72|75.09|74.69|75.24|74.84|74.92|74.52|334
1752626700000|2025-07-16 00:45:00|75.08|74.68|75.24|74.84|75.29|74.89|74.95|74.55|346
1752627000000|2025-07-16 00:50:00|75.23|74.83|75.23|74.83|75.3|74.9|75.19|74.79|265
1752627300000|2025-07-16 00:55:00|75.22|74.82|75.15|74.75|75.22|74.82|75.06|74.66|412
1752627600000|2025-07-16 01:00:00|75.17|74.77|75.26|74.86|75.28|74.88|75.12|74.72|386
1752627900000|2025-07-16 01:05:00|75.24|74.84|75.06|74.66|75.29|74.89|74.98|74.58|362
1752628200000|2025-07-16 01:10:00|75.07|74.67|75.06|74.66|75.12|74.72|75.01|74.61|342
1752628500000|2025-07-16 01:15:00|75.07|74.67|75.15|74.75|75.2|74.8|75.06|74.66|264
1752628800000|2025-07-16 01:20:00|75.14|74.74|75.12|74.72|75.21|74.81|75.07|74.67|236
1752629100000|2025-07-16 01:25:00|75.11|74.71|75.12|74.72|75.17|74.77|75.04|74.64|228
1752629400000|2025-07-16 01:30:00|75.11|74.71|75.09|74.69|75.17|74.77|74.95|74.55|238
1752629700000|2025-07-16 01:35:00|75.08|74.68|75.13|74.73|75.15|74.75|75|74.6|229
1752630000000|2025-07-16 01:40:00|75.12|74.72|75.09|74.69|75.15|74.75|75.05|74.65|156
1752630300000|2025-07-16 01:45:00|75.07|74.67|75.07|74.67|75.1|74.7|74.97|74.57|228
1752630600000|2025-07-16 01:50:00|75.06|74.66|74.99|74.59|75.13|74.73|74.97|74.57|218
1752630900000|2025-07-16 01:55:00|75|74.6|74.89|74.49|75.01|74.61|74.78|74.38|236
1752631200000|2025-07-16 02:00:00|74.88|74.48|74.51|74.11|74.93|74.53|74.5|74.1|257
1752631500000|2025-07-16 02:05:00|74.5|74.1|74.48|74.08|74.54|74.14|74.38|73.98|239
1752631800000|2025-07-16 02:10:00|74.47|74.07|74.5|74.1|74.55|74.15|74.45|74.05|189
1752632100000|2025-07-16 02:15:00|74.49|74.09|74.03|73.63|74.53|74.13|74.01|73.61|303
1752632400000|2025-07-16 02:20:00|74.04|73.64|73.86|73.46|74.13|73.73|73.83|73.43|324
1752632700000|2025-07-16 02:25:00|73.87|73.47|73.92|73.52|73.94|73.54|73.75|73.35|305
1752633000000|2025-07-16 02:30:00|73.93|73.53|73.79|73.39|74.01|73.61|73.76|73.36|287
1752633300000|2025-07-16 02:35:00|73.77|73.37|73.76|73.36|73.83|73.43|73.63|73.23|268
1752633600000|2025-07-16 02:40:00|73.8|73.4|73.61|73.21|73.81|73.41|73.52|73.12|337
1752633900000|2025-07-16 02:45:00|73.62|73.22|73.96|73.56|73.98|73.58|73.61|73.21|280
1752634200000|2025-07-16 02:50:00|73.95|73.55|73.94|73.54|74.11|73.71|73.92|73.52|308
1752634500000|2025-07-16 02:55:00|73.93|73.53|73.99|73.59|73.99|73.59|73.88|73.48|152
1752634800000|2025-07-16 03:00:00|73.98|73.58|74.13|73.73|74.19|73.79|73.96|73.56|164
1752635100000|2025-07-16 03:05:00|74.14|73.74|73.94|73.54|74.19|73.79|73.91|73.51|199
1752635400000|2025-07-16 03:10:00|73.93|73.53|73.91|73.51|74.09|73.69|73.9|73.5|134
1752635700000|2025-07-16 03:15:00|73.9|73.5|74.16|73.76|74.16|73.76|73.9|73.5|153
1752636000000|2025-07-16 03:20:00|74.15|73.75|74.28|73.88|74.28|73.88|74.11|73.71|342
1752636300000|2025-07-16 03:25:00|74.27|73.87|74.2|73.8|74.31|73.91|74.11|73.71|228
1752636600000|2025-07-16 03:30:00|74.21|73.81|74.25|73.85|74.33|73.93|74.19|73.79|296
1752636900000|2025-07-16 03:35:00|74.26|73.86|74.29|73.89|74.38|73.98|74.26|73.86|163
1752637200000|2025-07-16 03:40:00|74.3|73.9|74.32|73.92|74.36|73.96|74.21|73.81|120
1752637500000|2025-07-16 03:45:00|74.34|73.94|74.01|73.61|74.34|73.94|74|73.6|196
1752637800000|2025-07-16 03:50:00|74.02|73.62|74.05|73.65|74.1|73.7|73.96|73.56|233
1752638100000|2025-07-16 03:55:00|74.03|73.63|74.01|73.61|74.05|73.65|73.96|73.56|175
1752638400000|2025-07-16 04:00:00|74.02|73.62|73.89|73.49|74.06|73.66|73.85|73.45|222
1752638700000|2025-07-16 04:05:00|73.9|73.5|73.78|73.38|73.99|73.59|73.76|73.36|232
1752639000000|2025-07-16 04:10:00|73.75|73.35|73.51|73.11|73.78|73.38|73.5|73.1|157
1752639300000|2025-07-16 04:15:00|73.52|73.12|73.7|73.3|73.83|73.43|73.52|73.12|270
1752639600000|2025-07-16 04:20:00|73.69|73.29|73.92|73.52|74|73.6|73.69|73.29|183
1752639900000|2025-07-16 04:25:00|73.91|73.51|73.95|73.55|73.97|73.57|73.88|73.48|115
1752640200000|2025-07-16 04:30:00|73.94|73.54|74.08|73.68|74.1|73.7|73.8|73.4|228
1752640500000|2025-07-16 04:35:00|74.07|73.67|74.1|73.7|74.18|73.78|74.05|73.65|221
1752640800000|2025-07-16 04:40:00|74.11|73.71|74.16|73.76|74.24|73.84|74.1|73.7|169
1752641100000|2025-07-16 04:45:00|74.15|73.75|74.09|73.69|74.26|73.86|74.09|73.69|171
1752641400000|2025-07-16 04:50:00|74.1|73.7|74.24|73.84|74.24|73.84|74.01|73.61|140
1752641700000|2025-07-16 04:55:00|74.23|73.83|74.28|73.88|74.31|73.91|74.13|73.73|268
1752642000000|2025-07-16 05:00:00|74.29|73.89|74.46|74.06|74.48|74.08|74.26|73.86|235
1752642300000|2025-07-16 05:05:00|74.45|74.05|74.47|74.07|74.57|74.17|74.3|73.9|310
1752642600000|2025-07-16 05:10:00|74.46|74.06|74.48|74.08|74.54|74.14|74.42|74.02|244
1752642900000|2025-07-16 05:15:00|74.49|74.09|74.5|74.1|74.52|74.12|74.39|73.99|214
1752643200000|2025-07-16 05:20:00|74.49|74.09|74.57|74.17|74.75|74.35|74.48|74.08|303
1752643500000|2025-07-16 05:25:00|74.56|74.16|74.57|74.17|74.62|74.22|74.51|74.11|136
1752643800000|2025-07-16 05:30:00|74.56|74.16|74.59|74.19|74.66|74.26|74.5|74.1|129
1752644100000|2025-07-16 05:35:00|74.6|74.2|74.48|74.08|74.63|74.23|74.47|74.07|131
1752644400000|2025-07-16 05:40:00|74.46|74.06|74.67|74.27|74.74|74.34|74.41|74.01|166
1752644700000|2025-07-16 05:45:00|74.68|74.28|74.42|74.02|74.73|74.33|74.42|74.02|136
1752645000000|2025-07-16 05:50:00|74.43|74.03|74.31|73.91|74.49|74.09|74.25|73.85|148
1752645300000|2025-07-16 05:55:00|74.3|73.9|74.33|73.93|74.38|73.98|74.27|73.87|109
1752645600000|2025-07-16 06:00:00|74.32|73.92|74.32|73.92|74.38|73.98|74.1|73.7|186
1752645900000|2025-07-16 06:05:00|74.33|73.93|74.32|73.92|74.4|74|74.19|73.79|174
1752646200000|2025-07-16 06:10:00|74.33|73.93|74.26|73.86|74.36|73.96|74.25|73.85|196
1752646500000|2025-07-16 06:15:00|74.27|73.87|74.47|74.07|74.47|74.07|74.27|73.87|193
1752646800000|2025-07-16 06:20:00|74.46|74.06|74.63|74.23|74.67|74.27|74.46|74.06|216
1752647100000|2025-07-16 06:25:00|74.64|74.24|74.54|74.14|74.66|74.26|74.43|74.03|157
1752647400000|2025-07-16 06:30:00|74.53|74.13|74.53|74.13|74.56|74.16|74.4|74|175
1752647700000|2025-07-16 06:35:00|74.54|74.14|74.57|74.17|74.61|74.21|74.5|74.1|120
1752648000000|2025-07-16 06:40:00|74.58|74.18|74.82|74.42|74.82|74.42|74.56|74.16|209
1752648300000|2025-07-16 06:45:00|74.81|74.41|74.74|74.34|74.81|74.41|74.7|74.3|169
1752648600000|2025-07-16 06:50:00|74.75|74.35|74.78|74.38|74.83|74.43|74.68|74.28|178
1752648900000|2025-07-16 06:55:00|74.77|74.37|74.86|74.46|74.87|74.47|74.76|74.36|145
1752649200000|2025-07-16 07:00:00|74.85|74.45|74.83|74.43|74.88|74.48|74.76|74.36|205
1752649500000|2025-07-16 07:05:00|74.84|74.44|74.69|74.29|74.85|74.45|74.65|74.25|179
1752649800000|2025-07-16 07:10:00|74.68|74.28|74.62|74.22|74.71|74.31|74.59|74.19|151
1752650100000|2025-07-16 07:15:00|74.61|74.21|74.68|74.28|74.7|74.3|74.59|74.19|167
1752650400000|2025-07-16 07:20:00|74.69|74.29|74.78|74.38|74.84|74.44|74.69|74.29|112
1752650700000|2025-07-16 07:25:00|74.79|74.39|74.86|74.46|74.86|74.46|74.75|74.35|89
1752651000000|2025-07-16 07:30:00|74.85|74.45|74.86|74.46|74.87|74.47|74.76|74.36|155
1752651300000|2025-07-16 07:35:00|74.87|74.47|75.02|74.62|75.03|74.63|74.85|74.45|195
1752651600000|2025-07-16 07:40:00|75.03|74.63|75.07|74.67|75.13|74.73|75.01|74.61|309
1752651900000|2025-07-16 07:45:00|75.05|74.65|75.16|74.76|75.16|74.76|75.03|74.63|380
1752652200000|2025-07-16 07:50:00|75.14|74.74|75.09|74.69|75.17|74.77|75.06|74.66|272
1752652500000|2025-07-16 07:55:00|75.08|74.68|74.89|74.49|75.13|74.73|74.88|74.48|184
1752652800000|2025-07-16 08:00:00|74.88|74.48|74.86|74.46|74.96|74.56|74.83|74.43|154
1752653100000|2025-07-16 08:05:00|74.88|74.48|74.86|74.46|74.93|74.53|74.83|74.43|208
1752653400000|2025-07-16 08:10:00|74.85|74.45|74.7|74.3|74.86|74.46|74.65|74.25|315
1752653700000|2025-07-16 08:15:00|74.68|74.28|74.87|74.47|74.9|74.5|74.68|74.28|305
1752654000000|2025-07-16 08:20:00|74.86|74.46|74.9|74.5|74.99|74.59|74.85|74.45|199
1752654300000|2025-07-16 08:25:00|74.88|74.48|74.87|74.47|74.96|74.56|74.84|74.44|247
1752654600000|2025-07-16 08:30:00|74.85|74.45|74.96|74.56|75|74.6|74.85|74.45|217
1752654900000|2025-07-16 08:35:00|74.97|74.57|75.1|74.7|75.15|74.75|74.97|74.57|203
1752655200000|2025-07-16 08:40:00|75.09|74.69|75.3|74.9|75.32|74.92|75.07|74.67|188
1752655500000|2025-07-16 08:45:00|75.31|74.91|75.28|74.88|75.31|74.91|75.16|74.76|86
1752655800000|2025-07-16 08:50:00|75.27|74.87|75.48|75.08|75.49|75.09|75.26|74.86|249
1752656100000|2025-07-16 08:55:00|75.49|75.09|75.48|75.08|75.49|75.09|75.33|74.93|180
1752656400000|2025-07-16 09:00:00|75.47|75.07|75.54|75.14|75.63|75.23|75.47|75.07|257
1752656700000|2025-07-16 09:05:00|75.53|75.13|75.58|75.18|75.63|75.23|75.4|75|282
1752657000000|2025-07-16 09:10:00|75.59|75.19|75.55|75.15|75.68|75.28|75.52|75.12|236
1752657300000|2025-07-16 09:15:00|75.56|75.16|75.49|75.09|75.59|75.19|75.42|75.02|208
1752657600000|2025-07-16 09:20:00|75.5|75.1|75.34|74.94|75.56|75.16|75.34|74.94|212
1752657900000|2025-07-16 09:25:00|75.35|74.95|75.39|74.99|75.45|75.05|75.29|74.89|266
1752658200000|2025-07-16 09:30:00|75.4|75|75.66|75.26|75.68|75.28|75.38|74.98|428
1752658500000|2025-07-16 09:35:00|75.67|75.27|75.37|74.97|75.7|75.3|75.32|74.92|236
1752658800000|2025-07-16 09:40:00|75.36|74.96|75.15|74.75|75.37|74.97|75|74.6|265
1752659100000|2025-07-16 09:45:00|75.16|74.76|75.35|74.95|75.36|74.96|75.06|74.66|326
1752659400000|2025-07-16 09:50:00|75.34|74.94|75.21|74.81|75.38|74.98|75.19|74.79|258
1752659700000|2025-07-16 09:55:00|75.22|74.82|75.24|74.84|75.24|74.84|75.18|74.78|146
1752660000000|2025-07-16 10:00:00|75.25|74.85|75.23|74.83|75.28|74.88|75.16|74.76|198
1752660300000|2025-07-16 10:05:00|75.21|74.81|75.11|74.71|75.26|74.86|75.03|74.63|221
1752660600000|2025-07-16 10:10:00|75.09|74.69|74.97|74.57|75.15|74.75|74.95|74.55|166
1752660900000|2025-07-16 10:15:00|74.96|74.56|75.01|74.61|75.02|74.62|74.91|74.51|119
1752661200000|2025-07-16 10:20:00|75|74.6|75.04|74.64|75.15|74.75|74.98|74.58|157
1752661500000|2025-07-16 10:25:00|75.05|74.65|74.9|74.5|75.05|74.65|74.89|74.49|185
1752661800000|2025-07-16 10:30:00|74.88|74.48|74.87|74.47|74.92|74.52|74.79|74.39|235
1752662100000|2025-07-16 10:35:00|74.86|74.46|74.99|74.59|74.99|74.59|74.82|74.42|211
1752662400000|2025-07-16 10:40:00|74.98|74.58|74.64|74.24|75.05|74.65|74.62|74.22|269
1752662700000|2025-07-16 10:45:00|74.65|74.25|74.71|74.31|74.72|74.32|74.6|74.2|280
1752663000000|2025-07-16 10:50:00|74.7|74.3|74.55|74.15|74.73|74.33|74.52|74.12|243
1752663300000|2025-07-16 10:55:00|74.54|74.14|74.45|74.05|74.57|74.17|74.44|74.04|173
1752663600000|2025-07-16 11:00:00|74.48|74.08|74.61|74.21|74.65|74.25|74.47|74.07|225
1752663900000|2025-07-16 11:05:00|74.6|74.2|74.73|74.33|74.76|74.36|74.6|74.2|197
1752664200000|2025-07-16 11:10:00|74.74|74.34|74.79|74.39|74.8|74.4|74.72|74.32|167
1752664500000|2025-07-16 11:15:00|74.78|74.38|74.69|74.29|74.8|74.4|74.62|74.22|259
1752664800000|2025-07-16 11:20:00|74.67|74.27|74.7|74.3|74.72|74.32|74.61|74.21|223
1752665100000|2025-07-16 11:25:00|74.71|74.31|74.84|74.44|74.88|74.48|74.69|74.29|154
1752665400000|2025-07-16 11:30:00|74.85|74.45|74.87|74.47|74.9|74.5|74.77|74.37|230
1752665700000|2025-07-16 11:35:00|74.86|74.46|74.81|74.41|74.91|74.51|74.77|74.37|337
1752666000000|2025-07-16 11:40:00|74.8|74.4|74.77|74.37|74.82|74.42|74.7|74.3|308
1752666300000|2025-07-16 11:45:00|74.76|74.36|74.79|74.39|74.86|74.46|74.7|74.3|392
1752666600000|2025-07-16 11:50:00|74.78|74.38|74.68|74.28|74.79|74.39|74.68|74.28|235
1752666900000|2025-07-16 11:55:00|74.67|74.27|74.66|74.26|74.67|74.27|74.55|74.15|200
1752667200000|2025-07-16 12:00:00|74.67|74.27|74.84|74.44|74.84|74.44|74.52|74.12|283
1752667500000|2025-07-16 12:05:00|74.85|74.45|75|74.6|75.08|74.68|74.83|74.43|233
1752667800000|2025-07-16 12:10:00|74.98|74.58|74.73|74.33|75|74.6|74.7|74.3|238
1752668100000|2025-07-16 12:15:00|74.7|74.3|74.51|74.11|74.81|74.41|74.51|74.11|270
1752668400000|2025-07-16 12:20:00|74.5|74.1|74.64|74.24|74.65|74.25|74.49|74.09|230
1752668700000|2025-07-16 12:25:00|74.63|74.23|74.93|74.53|74.96|74.56|74.58|74.18|266
1752669000000|2025-07-16 12:30:00|74.94|74.54|75.27|74.87|75.3|74.9|74.73|74.33|450
1752669300000|2025-07-16 12:35:00|75.26|74.86|75.36|74.96|75.45|75.05|75.14|74.74|356
1752669600000|2025-07-16 12:40:00|75.35|74.95|75.31|74.91|75.39|74.99|75.25|74.85|342
1752669900000|2025-07-16 12:45:00|75.32|74.92|75.15|74.75|75.4|75|75.14|74.74|293
1752670200000|2025-07-16 12:50:00|75.14|74.74|75.1|74.7|75.29|74.89|75.06|74.66|383
1752670500000|2025-07-16 12:55:00|75.08|74.68|75.04|74.64|75.25|74.85|74.97|74.57|295
1752670800000|2025-07-16 13:00:00|75.03|74.63|74.9|74.5|75.03|74.63|74.8|74.4|321
1752671100000|2025-07-16 13:05:00|74.89|74.49|75.23|74.83|75.25|74.85|74.81|74.41|335
1752671400000|2025-07-16 13:10:00|75.19|74.79|75.35|74.95|75.49|75.09|75.17|74.77|339
1752671700000|2025-07-16 13:15:00|75.36|74.96|75.52|75.12|75.54|75.14|75.22|74.82|394
1752672000000|2025-07-16 13:20:00|75.51|75.11|75.57|75.17|75.61|75.21|75.47|75.07|320
1752672300000|2025-07-16 13:25:00|75.56|75.16|75.55|75.15|75.64|75.24|75.28|74.88|339
1752672600000|2025-07-16 13:30:00|75.54|75.14|75.48|75.08|75.55|75.15|75.28|74.88|467
1752672900000|2025-07-16 13:35:00|75.49|75.09|75.26|74.86|75.49|75.09|75.08|74.68|485
1752673200000|2025-07-16 13:40:00|75.25|74.85|75.05|74.65|75.26|74.86|74.86|74.46|453
1752673500000|2025-07-16 13:45:00|75.06|74.66|75.19|74.79|75.49|75.09|74.97|74.57|406
1752673800000|2025-07-16 13:50:00|75.2|74.8|75.13|74.73|75.23|74.83|74.92|74.52|392
1752674100000|2025-07-16 13:55:00|75.11|74.71|75.24|74.84|75.33|74.93|75.1|74.7|340
1752674400000|2025-07-16 14:00:00|75.23|74.83|75.37|74.97|75.38|74.98|75.19|74.79|334
1752674700000|2025-07-16 14:05:00|75.38|74.98|75.24|74.84|75.39|74.99|75.06|74.66|365
1752675000000|2025-07-16 14:10:00|75.25|74.85|74.81|74.41|75.26|74.86|74.79|74.39|314
1752675300000|2025-07-16 14:15:00|74.82|74.42|74.82|74.42|74.93|74.53|74.68|74.28|338
1752675600000|2025-07-16 14:20:00|74.83|74.43|74.86|74.46|74.9|74.5|74.74|74.34|347
1752675900000|2025-07-16 14:25:00|74.87|74.47|74.92|74.52|74.99|74.59|74.71|74.31|382
1752676200000|2025-07-16 14:30:00|74.91|74.51|75.53|75.13|75.61|75.21|74.87|74.47|371
1752676500000|2025-07-16 14:35:00|75.52|75.12|75.27|74.87|75.53|75.13|75.11|74.71|372
1752676800000|2025-07-16 14:40:00|75.28|74.88|75.5|75.1|75.51|75.11|75.24|74.84|283
1752677100000|2025-07-16 14:45:00|75.49|75.09|76.18|75.78|76.19|75.79|75.49|75.09|327
1752677400000|2025-07-16 14:50:00|76.16|75.76|75.78|75.38|76.18|75.78|75.64|75.24|326
1752677700000|2025-07-16 14:55:00|75.79|75.39|75.95|75.55|76.1|75.7|75.75|75.35|418
1752678000000|2025-07-16 15:00:00|75.96|75.56|76.14|75.74|76.15|75.75|75.87|75.47|375
1752678300000|2025-07-16 15:05:00|76.13|75.73|76.24|75.84|76.3|75.9|76.1|75.7|266
1752678600000|2025-07-16 15:10:00|76.23|75.83|75.66|75.26|76.25|75.85|75.46|75.06|438
1752678900000|2025-07-16 15:15:00|75.65|75.25|75.38|74.98|75.65|75.25|75.29|74.89|493
1752679200000|2025-07-16 15:20:00|75.37|74.97|75.28|74.88|75.41|75.01|75.03|74.63|558
1752679500000|2025-07-16 15:25:00|75.27|74.87|75.69|75.29|75.76|75.36|75.23|74.83|425
1752679800000|2025-07-16 15:30:00|75.68|75.28|75.21|74.81|75.72|75.32|75.18|74.78|483
1752680100000|2025-07-16 15:35:00|75.2|74.8|74.75|74.35|75.2|74.8|74.52|74.12|510
1752680400000|2025-07-16 15:40:00|74.74|74.34|75.06|74.66|75.11|74.71|74.71|74.31|427
1752680700000|2025-07-16 15:45:00|75.07|74.67|74.99|74.59|75.19|74.79|74.94|74.54|352
1752681000000|2025-07-16 15:50:00|74.98|74.58|75.03|74.63|75.21|74.81|74.85|74.45|406
1752681300000|2025-07-16 15:55:00|75.02|74.62|75.29|74.89|75.34|74.94|75.02|74.62|541
1752681600000|2025-07-16 16:00:00|75.3|74.9|75.13|74.73|75.46|75.06|75.12|74.72|477
1752681900000|2025-07-16 16:05:00|75.14|74.74|75.18|74.78|75.41|75.01|75|74.6|492
1752682200000|2025-07-16 16:10:00|75.19|74.79|75.35|74.95|75.42|75.02|75|74.6|374
1752682500000|2025-07-16 16:15:00|75.36|74.96|75.77|75.37|75.77|75.37|75.3|74.9|302
1752682800000|2025-07-16 16:20:00|75.78|75.38|75.98|75.58|76.06|75.66|75.78|75.38|387
1752683100000|2025-07-16 16:25:00|75.97|75.57|76.07|75.67|76.19|75.79|75.83|75.43|334
1752683400000|2025-07-16 16:30:00|76.06|75.66|75.97|75.57|76.35|75.95|75.97|75.57|381
1752683700000|2025-07-16 16:35:00|75.96|75.56|76.17|75.77|76.22|75.82|75.69|75.29|470
1752684000000|2025-07-16 16:40:00|76.18|75.78|76.1|75.7|76.23|75.83|76|75.6|283
1752684300000|2025-07-16 16:45:00|76.09|75.69|75.96|75.56|76.19|75.79|75.95|75.55|377
1752684600000|2025-07-16 16:50:00|75.94|75.54|76.01|75.61|76.07|75.67|75.88|75.48|327
1752684900000|2025-07-16 16:55:00|76.02|75.62|76.32|75.92|76.34|75.94|76.02|75.62|238
1752685200000|2025-07-16 17:00:00|76.31|75.91|76.48|76.08|76.54|76.14|76.23|75.83|407
1752685500000|2025-07-16 17:05:00|76.47|76.07|76.64|76.24|76.66|76.26|76.4|76|253
1752685800000|2025-07-16 17:10:00|76.65|76.25|76.41|76.01|76.65|76.25|76.35|75.95|273
1752686100000|2025-07-16 17:15:00|76.4|76|76.68|76.28|76.72|76.32|76.31|75.91|324
1752686400000|2025-07-16 17:20:00|76.69|76.29|76.87|76.47|76.88|76.48|76.48|76.08|440
1752686700000|2025-07-16 17:25:00|76.85|76.45|76.52|76.12|77.11|76.71|76.38|75.98|487
1752687000000|2025-07-16 17:30:00|76.51|76.11|76.57|76.17|76.57|76.17|76.34|75.94|383
1752687300000|2025-07-16 17:35:00|76.56|76.16|76.47|76.07|76.61|76.21|76.2|75.8|413
1752687600000|2025-07-16 17:40:00|76.46|76.06|76.34|75.94|76.49|76.09|76.28|75.88|382
1752687900000|2025-07-16 17:45:00|76.35|75.95|76.79|76.39|76.82|76.42|76.33|75.93|354
1752688200000|2025-07-16 17:50:00|76.78|76.38|76.81|76.41|77|76.6|76.56|76.16|476
1752688500000|2025-07-16 17:55:00|76.8|76.4|76.6|76.2|76.8|76.4|76.5|76.1|424
1752688800000|2025-07-16 18:00:00|76.61|76.21|76.67|76.27|76.69|76.29|76.4|76|360
1752689100000|2025-07-16 18:05:00|76.66|76.26|76.94|76.54|77.04|76.64|76.61|76.21|456
1752689400000|2025-07-16 18:10:00|76.93|76.53|76.75|76.35|76.95|76.55|76.68|76.28|387
1752689700000|2025-07-16 18:15:00|76.76|76.36|76.7|76.3|76.94|76.54|76.68|76.28|392
1752690000000|2025-07-16 18:20:00|76.69|76.29|76.79|76.39|76.94|76.54|76.66|76.26|322
1752690300000|2025-07-16 18:25:00|76.8|76.4|76.65|76.25|76.87|76.47|76.65|76.25|381
1752690600000|2025-07-16 18:30:00|76.66|76.26|77.16|76.76|77.2|76.8|76.65|76.25|400
1752690900000|2025-07-16 18:35:00|77.17|76.77|77.2|76.8|77.22|76.82|76.97|76.57|398
1752691200000|2025-07-16 18:40:00|77.19|76.79|77.17|76.77|77.31|76.91|77.17|76.77|321
1752691500000|2025-07-16 18:45:00|77.15|76.75|76.92|76.52|77.21|76.81|76.71|76.31|433
1752691800000|2025-07-16 18:50:00|76.91|76.51|76.62|76.22|76.91|76.51|76.45|76.05|373
1752692100000|2025-07-16 18:55:00|76.63|76.23|76.48|76.08|76.63|76.23|76.4|76|290
1752692400000|2025-07-16 19:00:00|76.49|76.09|76.44|76.04|76.72|76.32|76.42|76.02|343
1752692700000|2025-07-16 19:05:00|76.45|76.05|76.69|76.29|76.8|76.4|76.35|75.95|402
1752693000000|2025-07-16 19:10:00|76.68|76.28|76.22|75.82|76.68|76.28|76.12|75.72|404
1752693300000|2025-07-16 19:15:00|76.23|75.83|76.46|76.06|76.51|76.11|76.22|75.82|351
1752693600000|2025-07-16 19:20:00|76.47|76.07|76.63|76.23|76.68|76.28|76.43|76.03|262
1752693900000|2025-07-16 19:25:00|76.62|76.22|76.62|76.22|76.73|76.33|76.57|76.17|304
1752694200000|2025-07-16 19:30:00|76.61|76.21|76.22|75.82|76.61|76.21|76.11|75.71|486
1752694500000|2025-07-16 19:35:00|76.23|75.83|76.46|76.06|76.52|76.12|76.15|75.75|329
1752694800000|2025-07-16 19:40:00|76.45|76.05|76.47|76.07|76.54|76.14|76.41|76.01|320
1752695100000|2025-07-16 19:45:00|76.46|76.06|76.48|76.08|76.62|76.22|76.42|76.02|329
1752695400000|2025-07-16 19:50:00|76.47|76.07|76.31|75.91|76.47|76.07|76.16|75.76|331
1752695700000|2025-07-16 19:55:00|76.32|75.92|76.61|76.21|76.65|76.25|76.19|75.79|360
1752696000000|2025-07-16 20:00:00|76.6|76.2|76.91|76.51|76.91|76.51|76.59|76.19|408
1752696300000|2025-07-16 20:05:00|76.9|76.5|77.08|76.68|77.2|76.8|76.89|76.49|373
1752696600000|2025-07-16 20:10:00|77.09|76.69|77.27|76.87|77.29|76.89|76.91|76.51|391
1752696900000|2025-07-16 20:15:00|77.28|76.88|77.56|77.16|77.67|77.27|77.15|76.75|411
1752697200000|2025-07-16 20:20:00|77.57|77.17|77.76|77.36|77.79|77.39|77.55|77.15|366
1752697500000|2025-07-16 20:25:00|77.73|77.33|78.05|77.65|78.06|77.66|77.64|77.24|314
1752697800000|2025-07-16 20:30:00|78.04|77.64|78.05|77.65|78.13|77.73|77.75|77.35|502
1752698100000|2025-07-16 20:35:00|78.06|77.66|78.35|77.95|78.39|77.99|78.06|77.66|402
1752698400000|2025-07-16 20:40:00|78.34|77.94|78.05|77.65|78.34|77.94|78.01|77.61|304
1752698700000|2025-07-16 20:45:00|78.04|77.64|77.58|77.18|78.04|77.64|77.47|77.07|421
1752699000000|2025-07-16 20:50:00|77.57|77.17|77.35|76.95|77.6|77.2|77.31|76.91|387
1752699300000|2025-07-16 20:55:00|77.34|76.94|77.69|77.29|77.7|77.3|77.33|76.93|331
1752699600000|2025-07-16 21:00:00|77.7|77.3|77.47|77.07|77.91|77.51|77.44|77.04|301
1752699900000|2025-07-16 21:05:00|77.46|77.06|77.63|77.23|77.64|77.24|77.37|76.97|264
1752700200000|2025-07-16 21:10:00|77.62|77.22|77.83|77.43|77.95|77.55|77.62|77.22|191
1752700500000|2025-07-16 21:15:00|77.82|77.42|78.01|77.61|78.04|77.64|77.71|77.31|238
1752700800000|2025-07-16 21:20:00|78.02|77.62|78.34|77.94|78.4|78|78.02|77.62|255
1752701100000|2025-07-16 21:25:00|78.35|77.95|78.65|78.25|78.68|78.28|78.35|77.95|232
1752701400000|2025-07-16 21:30:00|78.64|78.24|78.07|77.67|78.64|78.24|78.06|77.66|351
1752701700000|2025-07-16 21:35:00|78.08|77.68|77.93|77.53|78.23|77.83|77.57|77.17|249
1752702000000|2025-07-16 21:40:00|77.92|77.52|77.79|77.39|78.09|77.69|77.79|77.39|199
1752702300000|2025-07-16 21:45:00|77.8|77.4|78.03|77.63|78.07|77.67|77.8|77.4|137
1752702600000|2025-07-16 21:50:00|78.02|77.62|78.01|77.61|78.11|77.71|77.95|77.55|150
1752702900000|2025-07-16 21:55:00|78.02|77.62|77.96|77.56|78.03|77.63|77.78|77.38|190
1752703200000|2025-07-16 22:00:00|77.97|77.57|78.26|77.86|78.5|78.1|77.97|77.57|435
1752703500000|2025-07-16 22:05:00|78.27|77.87|78.37|77.97|78.4|78|78.13|77.73|466
1752703800000|2025-07-16 22:10:00|78.36|77.96|78.47|78.07|78.5|78.1|78.26|77.86|388
1752704100000|2025-07-16 22:15:00|78.48|78.08|78.25|77.85|78.48|78.08|78.15|77.75|330
1752704400000|2025-07-16 22:20:00|78.26|77.86|78.13|77.73|78.35|77.95|78.06|77.66|335
1752704700000|2025-07-16 22:25:00|78.12|77.72|77.92|77.52|78.12|77.72|77.81|77.41|375
1752705000000|2025-07-16 22:30:00|77.93|77.53|77.73|77.33|77.95|77.55|77.66|77.26|387
1752705300000|2025-07-16 22:35:00|77.72|77.32|77.5|77.1|77.75|77.35|77.46|77.06|312
1752705600000|2025-07-16 22:40:00|77.49|77.09|77.64|77.24|77.65|77.25|77.41|77.01|348
1752705900000|2025-07-16 22:45:00|77.65|77.25|76.79|76.39|77.67|77.27|76.67|76.27|417
1752706200000|2025-07-16 22:50:00|76.8|76.4|76.84|76.44|76.94|76.54|76.72|76.32|448
1752706500000|2025-07-16 22:55:00|76.83|76.43|76.91|76.51|76.94|76.54|76.74|76.34|292
1752706800000|2025-07-16 23:00:00|76.92|76.52|76.5|76.1|77.04|76.64|76.49|76.09|413
1752707100000|2025-07-16 23:05:00|76.49|76.09|76.55|76.15|76.71|76.31|76.35|75.95|315
1752707400000|2025-07-16 23:10:00|76.56|76.16|76.59|76.19|76.65|76.25|76.48|76.08|361
1752707700000|2025-07-16 23:15:00|76.6|76.2|76.11|75.71|76.6|76.2|76.11|75.71|383
1752708000000|2025-07-16 23:20:00|76.1|75.7|76.59|76.19|76.64|76.24|76.09|75.69|372
1752708300000|2025-07-16 23:25:00|76.61|76.21|76.55|76.15|76.63|76.23|76.42|76.02|270
1752708600000|2025-07-16 23:30:00|76.54|76.14|76.26|75.86|76.56|76.16|76.24|75.84|317
1752708900000|2025-07-16 23:35:00|76.27|75.87|76.53|76.13|76.58|76.18|76.22|75.82|295
1752709200000|2025-07-16 23:40:00|76.52|76.12|76.72|76.32|76.73|76.33|76.51|76.11|313
1752709500000|2025-07-16 23:45:00|76.73|76.33|76.75|76.35|76.83|76.43|76.66|76.26|249
1752709800000|2025-07-16 23:50:00|76.73|76.33|76.7|76.3|76.76|76.36|76.44|76.04|352
1752710100000|2025-07-16 23:55:00|76.69|76.29|76.66|76.26|76.73|76.33|76.58|76.18|277
1752710400000|2025-07-17 00:00:00|76.67|76.27|76.74|76.34|76.75|76.35|76.57|76.17|373
1752710700000|2025-07-17 00:05:00|76.75|76.35|76.52|76.12|76.82|76.42|76.38|75.98|391
1752711000000|2025-07-17 00:10:00|76.51|76.11|76.66|76.26|76.81|76.41|76.46|76.06|357
1752711300000|2025-07-17 00:15:00|76.67|76.27|77.06|76.66|77.09|76.69|76.67|76.27|303
1752711600000|2025-07-17 00:20:00|77.07|76.67|77.3|76.9|77.37|76.97|77.06|76.66|319
1752711900000|2025-07-17 00:25:00|77.31|76.91|77.16|76.76|77.42|77.02|77.14|76.74|262
1752712200000|2025-07-17 00:30:00|77.17|76.77|77.2|76.8|77.36|76.96|77.05|76.65|300
1752712500000|2025-07-17 00:35:00|77.19|76.79|77.23|76.83|77.27|76.87|76.97|76.57|372
1752712800000|2025-07-17 00:40:00|77.22|76.82|77.35|76.95|77.46|77.06|77.19|76.79|333
1752713100000|2025-07-17 00:45:00|77.34|76.94|77.22|76.82|77.39|76.99|77.2|76.8|319
1752713400000|2025-07-17 00:50:00|77.23|76.83|76.97|76.57|77.23|76.83|76.94|76.54|412
1752713700000|2025-07-17 00:55:00|76.99|76.59|76.59|76.19|76.99|76.59|76.58|76.18|266
1752714000000|2025-07-17 01:00:00|76.55|76.15|76.56|76.16|76.82|76.42|76.47|76.07|415
1752714300000|2025-07-17 01:05:00|76.55|76.15|76.66|76.26|76.93|76.53|76.52|76.12|469
1752714600000|2025-07-17 01:10:00|76.65|76.25|76.82|76.42|76.82|76.42|76.59|76.19|369
1752714900000|2025-07-17 01:15:00|76.83|76.43|76.43|76.03|76.86|76.46|76.43|76.03|449
1752715200000|2025-07-17 01:20:00|76.44|76.04|75.9|75.5|76.46|76.06|75.61|75.21|488
1752715500000|2025-07-17 01:25:00|75.87|75.47|75.99|75.59|76.14|75.74|75.76|75.36|429
1752715800000|2025-07-17 01:30:00|75.98|75.58|75.34|74.94|76.04|75.64|75.29|74.89|395
1752716100000|2025-07-17 01:35:00|75.35|74.95|75.64|75.24|75.66|75.26|75.27|74.87|552
1752716400000|2025-07-17 01:40:00|75.65|75.25|75.51|75.11|75.66|75.26|75.36|74.96|501
1752716700000|2025-07-17 01:45:00|75.52|75.12|74.57|74.17|75.52|75.12|74.47|74.07|565
1752717000000|2025-07-17 01:50:00|74.56|74.16|75.01|74.61|75.02|74.62|74.42|74.02|444
1752717300000|2025-07-17 01:55:00|75.02|74.62|75.12|74.72|75.19|74.79|74.92|74.52|306
1752717600000|2025-07-17 02:00:00|75.11|74.71|75.17|74.77|75.18|74.78|74.98|74.58|393
1752717900000|2025-07-17 02:05:00|75.18|74.78|75.4|75|75.45|75.05|75.17|74.77|345
1752718200000|2025-07-17 02:10:00|75.38|74.98|75.37|74.97|75.5|75.1|75.24|74.84|405
1752718500000|2025-07-17 02:15:00|75.36|74.96|75.54|75.14|75.55|75.15|75.3|74.9|399
1752718800000|2025-07-17 02:20:00|75.55|75.15|75.58|75.18|75.65|75.25|75.47|75.07|296
1752719100000|2025-07-17 02:25:00|75.55|75.15|75.47|75.07|75.64|75.24|75.46|75.06|251
1752719400000|2025-07-17 02:30:00|75.48|75.08|75.48|75.08|75.56|75.16|75.39|74.99|250
1752719700000|2025-07-17 02:35:00|75.47|75.07|75.39|74.99|75.5|75.1|75.36|74.96|337
1752720000000|2025-07-17 02:40:00|75.38|74.98|75.38|74.98|75.48|75.08|75.33|74.93|313
1752720300000|2025-07-17 02:45:00|75.37|74.97|75.22|74.82|75.38|74.98|75.04|74.64|410
1752720600000|2025-07-17 02:50:00|75.23|74.83|75.57|75.17|75.6|75.2|75.21|74.81|300
1752720900000|2025-07-17 02:55:00|75.56|75.16|75.62|75.22|75.65|75.25|75.49|75.09|234
1752721200000|2025-07-17 03:00:00|75.63|75.23|75.4|75|75.65|75.25|75.27|74.87|386
1752721500000|2025-07-17 03:05:00|75.41|75.01|75.24|74.84|75.42|75.02|75.12|74.72|390
1752721800000|2025-07-17 03:10:00|75.25|74.85|75.02|74.62|75.33|74.93|74.96|74.56|360
1752722100000|2025-07-17 03:15:00|75.01|74.61|74.83|74.43|75.09|74.69|74.79|74.39|324
1752722400000|2025-07-17 03:20:00|74.82|74.42|74.83|74.43|75.19|74.79|74.81|74.41|329
1752722700000|2025-07-17 03:25:00|74.84|74.44|74.53|74.13|74.87|74.47|74.44|74.04|394
1752723000000|2025-07-17 03:30:00|74.52|74.12|74.69|74.29|74.7|74.3|74.38|73.98|361
1752723300000|2025-07-17 03:35:00|74.7|74.3|74.41|74.01|74.74|74.34|74.24|73.84|316
1752723600000|2025-07-17 03:40:00|74.42|74.02|74.5|74.1|74.51|74.11|74.22|73.82|332
1752723900000|2025-07-17 03:45:00|74.49|74.09|74.54|74.14|74.81|74.41|74.45|74.05|262
1752724200000|2025-07-17 03:50:00|74.55|74.15|74.62|74.22|74.69|74.29|74.43|74.03|310
1752724500000|2025-07-17 03:55:00|74.63|74.23|74.7|74.3|74.75|74.35|74.58|74.18|221
1752724800000|2025-07-17 04:00:00|74.69|74.29|74.52|74.12|74.69|74.29|74.52|74.12|218
1752725100000|2025-07-17 04:05:00|74.51|74.11|74.7|74.3|74.71|74.31|74.42|74.02|265
1752725400000|2025-07-17 04:10:00|74.69|74.29|74.94|74.54|75.02|74.62|74.68|74.28|291
1752725700000|2025-07-17 04:15:00|74.92|74.52|74.97|74.57|75.02|74.62|74.85|74.45|223
1752726000000|2025-07-17 04:20:00|74.96|74.56|75.07|74.67|75.12|74.72|74.89|74.49|235
1752726300000|2025-07-17 04:25:00|75.05|74.65|75.12|74.72|75.14|74.74|74.88|74.48|287
1752726600000|2025-07-17 04:30:00|75.13|74.73|75.29|74.89|75.33|74.93|75.13|74.73|306
1752726900000|2025-07-17 04:35:00|75.28|74.88|75.34|74.94|75.34|74.94|75.23|74.83|280
1752727200000|2025-07-17 04:40:00|75.33|74.93|75.26|74.86|75.43|75.03|75.26|74.86|309
1752727500000|2025-07-17 04:45:00|75.27|74.87|75.35|74.95|75.4|75|75.24|74.84|281
1752727800000|2025-07-17 04:50:00|75.36|74.96|75.52|75.12|75.53|75.13|75.35|74.95|221
1752728100000|2025-07-17 04:55:00|75.5|75.1|75.58|75.18|75.6|75.2|75.48|75.08|170
1752728400000|2025-07-17 05:00:00|75.57|75.17|75.27|74.87|75.57|75.17|75.26|74.86|167
1752728700000|2025-07-17 05:05:00|75.26|74.86|75.29|74.89|75.41|75.01|75.2|74.8|251
1752729000000|2025-07-17 05:10:00|75.28|74.88|75.35|74.95|75.47|75.07|75.27|74.87|205
1752729300000|2025-07-17 05:15:00|75.34|74.94|75.64|75.24|75.64|75.24|75.34|74.94|213
1752729600000|2025-07-17 05:20:00|75.65|75.25|75.82|75.42|75.85|75.45|75.61|75.21|202
1752729900000|2025-07-17 05:25:00|75.83|75.43|76.39|75.99|76.39|75.99|75.81|75.41|253
1752730200000|2025-07-17 05:30:00|76.4|76|76.75|76.35|77.03|76.63|76.29|75.89|484
1752730500000|2025-07-17 05:35:00|76.72|76.32|76.74|76.34|77.02|76.62|76.59|76.19|404
1752730800000|2025-07-17 05:40:00|76.75|76.35|76.86|76.46|77.05|76.65|76.56|76.16|380
1752731100000|2025-07-17 05:45:00|76.85|76.45|76.86|76.46|76.88|76.48|76.63|76.23|341
1752731400000|2025-07-17 05:50:00|76.89|76.49|76.92|76.52|77.04|76.64|76.84|76.44|359
1752731700000|2025-07-17 05:55:00|76.91|76.51|77.16|76.76|77.18|76.78|76.87|76.47|310
1752732000000|2025-07-17 06:00:00|77.15|76.75|77.55|77.15|77.57|77.17|77.06|76.66|392
1752732300000|2025-07-17 06:05:00|77.56|77.16|77.8|77.4|77.83|77.43|77.53|77.13|417
1752732600000|2025-07-17 06:10:00|77.79|77.39|77.52|77.12|77.8|77.4|77.46|77.06|328
1752732900000|2025-07-17 06:15:00|77.51|77.11|77.16|76.76|77.52|77.12|76.92|76.52|372
1752733200000|2025-07-17 06:20:00|77.15|76.75|77.54|77.14|77.59|77.19|77.09|76.69|397
1752733500000|2025-07-17 06:25:00|77.53|77.13|77.41|77.01|77.57|77.17|77.33|76.93|323
1752733800000|2025-07-17 06:30:00|77.43|77.03|77.46|77.06|77.81|77.41|77.34|76.94|389
1752734100000|2025-07-17 06:35:00|77.47|77.07|77.35|76.95|77.51|77.11|77.2|76.8|392
1752734400000|2025-07-17 06:40:00|77.34|76.94|77.78|77.38|77.81|77.41|77.23|76.83|383
1752734700000|2025-07-17 06:45:00|77.77|77.37|78.11|77.71|78.14|77.74|77.73|77.33|349
1752735000000|2025-07-17 06:50:00|78.1|77.7|77.58|77.18|78.12|77.72|77.52|77.12|388
1752735300000|2025-07-17 06:55:00|77.59|77.19|77.62|77.22|77.66|77.26|77.48|77.08|341
1752735600000|2025-07-17 07:00:00|77.61|77.21|77.34|76.94|77.67|77.27|77.16|76.76|390
1752735900000|2025-07-17 07:05:00|77.33|76.93|76.76|76.36|77.34|76.94|76.76|76.36|397
1752736200000|2025-07-17 07:10:00|76.75|76.35|76.88|76.48|77.16|76.76|76.72|76.32|405
1752736500000|2025-07-17 07:15:00|76.89|76.49|76.9|76.5|77.23|76.83|76.87|76.47|371
1752736800000|2025-07-17 07:20:00|76.89|76.49|76.94|76.54|76.98|76.58|76.71|76.31|375
1752737100000|2025-07-17 07:25:00|76.95|76.55|76.94|76.54|77.17|76.77|76.83|76.43|297
1752737400000|2025-07-17 07:30:00|76.95|76.55|77.24|76.84|77.27|76.87|76.91|76.51|369
1752737700000|2025-07-17 07:35:00|77.23|76.83|77.31|76.91|77.33|76.93|77.15|76.75|312
1752738000000|2025-07-17 07:40:00|77.3|76.9|77.56|77.16|77.57|77.17|77.3|76.9|310
1752738300000|2025-07-17 07:45:00|77.51|77.11|77.45|77.05|77.52|77.12|77.38|76.98|315
1752738600000|2025-07-17 07:50:00|77.46|77.06|77.29|76.89|77.46|77.06|77.24|76.84|303
1752738900000|2025-07-17 07:55:00|77.3|76.9|77.55|77.15|77.62|77.22|77.19|76.79|323
1752739200000|2025-07-17 08:00:00|77.54|77.14|77.17|76.77|77.59|77.19|77.01|76.61|302
1752739500000|2025-07-17 08:05:00|77.16|76.76|77.11|76.71|77.2|76.8|77.03|76.63|317
1752739800000|2025-07-17 08:10:00|77.1|76.7|77.24|76.84|77.24|76.84|77.05|76.65|427
1752740100000|2025-07-17 08:15:00|77.23|76.83|77.46|77.06|77.56|77.16|77.14|76.74|442
1752740400000|2025-07-17 08:20:00|77.47|77.07|77.42|77.02|77.5|77.1|77.28|76.88|392
1752740700000|2025-07-17 08:25:00|77.41|77.01|77.51|77.11|77.61|77.21|77.29|76.89|384
1752741000000|2025-07-17 08:30:00|77.52|77.12|77.59|77.19|77.69|77.29|77.39|76.99|415
1752741300000|2025-07-17 08:35:00|77.58|77.18|77.74|77.34|77.78|77.38|77.4|77|410
1752741600000|2025-07-17 08:40:00|77.75|77.35|77.93|77.53|77.98|77.58|77.62|77.22|334
1752741900000|2025-07-17 08:45:00|77.92|77.52|77.7|77.3|77.99|77.59|77.67|77.27|433
1752742200000|2025-07-17 08:50:00|77.71|77.31|78.16|77.76|78.25|77.85|77.67|77.27|414
1752742500000|2025-07-17 08:55:00|78.15|77.75|78.76|78.36|78.81|78.41|78.06|77.66|346
1752742800000|2025-07-17 09:00:00|78.77|78.37|79.41|79.01|79.43|79.03|78.53|78.13|504
1752743100000|2025-07-17 09:05:00|79.42|79.02|79.93|79.53|80.03|79.63|79.35|78.95|462
1752743400000|2025-07-17 09:10:00|79.94|79.54|79.99|79.59|80.12|79.72|79.55|79.15|464
1752743700000|2025-07-17 09:15:00|80|79.6|80.2|79.8|80.26|79.86|79.73|79.33|488
1752744000000|2025-07-17 09:20:00|80.21|79.81|80.84|80.44|80.87|80.47|80.13|79.73|482
1752744300000|2025-07-17 09:25:00|80.83|80.43|81.26|80.86|81.49|81.09|80.82|80.42|596
1752744600000|2025-07-17 09:30:00|81.24|80.84|81.15|80.75|81.39|80.99|80.8|80.4|591
1752744900000|2025-07-17 09:35:00|81.12|80.72|81.61|81.21|81.62|81.22|80.94|80.54|497
1752745200000|2025-07-17 09:40:00|81.62|81.22|81.75|81.35|81.85|81.45|81.51|81.11|473
1752745500000|2025-07-17 09:45:00|81.74|81.34|81.88|81.48|81.96|81.56|81.46|81.06|400
1752745800000|2025-07-17 09:50:00|81.89|81.49|81.6|81.2|81.9|81.5|81.56|81.16|448
1752746100000|2025-07-17 09:55:00|81.59|81.19|81.09|80.69|81.8|81.4|81.09|80.69|434
1752746400000|2025-07-17 10:00:00|81.1|80.7|81.34|80.94|81.75|81.35|81.1|80.7|503
1752746700000|2025-07-17 10:05:00|81.35|80.95|81.52|81.12|81.57|81.17|81.03|80.63|594
1752747000000|2025-07-17 10:10:00|81.53|81.13|82.08|81.68|82.15|81.75|81.37|80.97|461
1752747300000|2025-07-17 10:15:00|82.07|81.67|82.68|82.28|82.68|82.28|81.88|81.48|471
1752747600000|2025-07-17 10:20:00|82.67|82.27|82.28|81.88|82.72|82.32|82.08|81.68|453
1752747900000|2025-07-17 10:25:00|82.27|81.87|81.76|81.36|82.28|81.88|81.66|81.26|425
1752748200000|2025-07-17 10:30:00|81.77|81.37|82.17|81.77|82.19|81.79|81.7|81.3|441
1752748500000|2025-07-17 10:35:00|82.18|81.78|81.82|81.42|82.19|81.79|81.76|81.36|452
1752748800000|2025-07-17 10:40:00|81.77|81.37|81.47|81.07|81.8|81.4|81.37|80.97|473
1752749100000|2025-07-17 10:45:00|81.49|81.09|81.98|81.58|82.1|81.7|81.49|81.09|432
1752749400000|2025-07-17 10:50:00|81.97|81.57|82.16|81.76|82.18|81.78|81.7|81.3|426
1752749700000|2025-07-17 10:55:00|82.17|81.77|82.21|81.81|82.56|82.16|82.11|81.71|390
1752750000000|2025-07-17 11:00:00|82.23|81.83|81.73|81.33|82.28|81.88|81.65|81.25|490
1752750300000|2025-07-17 11:05:00|81.71|81.31|81.55|81.15|81.81|81.41|81.51|81.11|433
1752750600000|2025-07-17 11:10:00|81.54|81.14|82.13|81.73|82.16|81.76|81.48|81.08|419
1752750900000|2025-07-17 11:15:00|82.12|81.72|82.2|81.8|82.23|81.83|81.96|81.56|387
1752751200000|2025-07-17 11:20:00|82.19|81.79|82.13|81.73|82.21|81.81|82.02|81.62|427
1752751500000|2025-07-17 11:25:00|82.14|81.74|81.91|81.51|82.14|81.74|81.75|81.35|451
1752751800000|2025-07-17 11:30:00|81.93|81.53|81.67|81.27|81.93|81.53|81.57|81.17|481
1752752100000|2025-07-17 11:35:00|81.66|81.26|81.67|81.27|81.88|81.48|81.44|81.04|413
1752752400000|2025-07-17 11:40:00|81.68|81.28|81.69|81.29|81.73|81.33|81.56|81.16|346
1752752700000|2025-07-17 11:45:00|81.68|81.28|81.85|81.45|81.86|81.46|81.6|81.2|334
1752753000000|2025-07-17 11:50:00|81.87|81.47|81.91|81.51|82.18|81.78|81.85|81.45|344
1752753300000|2025-07-17 11:55:00|81.9|81.5|81.74|81.34|81.92|81.52|81.66|81.26|350
1752753600000|2025-07-17 12:00:00|81.75|81.35|81.7|81.3|82.08|81.68|81.68|81.28|376
1752753900000|2025-07-17 12:05:00|81.71|81.31|80.13|79.73|81.71|81.31|79.97|79.57|529
1752754200000|2025-07-17 12:10:00|80.1|79.7|80.68|80.28|80.72|80.32|80.1|79.7|469
1752754500000|2025-07-17 12:15:00|80.67|80.27|80.83|80.43|81.1|80.7|80.67|80.27|355
1752754800000|2025-07-17 12:20:00|80.82|80.42|80.43|80.03|80.82|80.42|80.31|79.91|473
1752755100000|2025-07-17 12:25:00|80.45|80.05|80.35|79.95|80.53|80.13|80.25|79.85|487
1752755400000|2025-07-17 12:30:00|80.34|79.94|80.57|80.17|80.93|80.53|80.23|79.83|556
1752755700000|2025-07-17 12:35:00|80.59|80.19|80.87|80.47|81.04|80.64|80.57|80.17|547
1752756000000|2025-07-17 12:40:00|80.88|80.48|81.13|80.73|81.2|80.8|80.79|80.39|466
1752756300000|2025-07-17 12:45:00|81.14|80.74|81.57|81.17|81.59|81.19|80.99|80.59|477
1752756600000|2025-07-17 12:50:00|81.58|81.18|81.21|80.81|81.58|81.18|81.2|80.8|418
1752756900000|2025-07-17 12:55:00|81.22|80.82|81.23|80.83|81.44|81.04|81.22|80.82|350
1752757200000|2025-07-17 13:00:00|81.21|80.81|81.19|80.79|81.41|81.01|81.06|80.66|440
1752757500000|2025-07-17 13:05:00|81.2|80.8|80.7|80.3|81.24|80.84|80.62|80.22|368
1752757800000|2025-07-17 13:10:00|80.69|80.29|80.65|80.25|80.78|80.38|80.56|80.16|350
1752758100000|2025-07-17 13:15:00|80.64|80.24|80.49|80.09|80.64|80.24|80.27|79.87|417
1752758400000|2025-07-17 13:20:00|80.5|80.1|80.25|79.85|80.56|80.16|80.11|79.71|388
1752758700000|2025-07-17 13:25:00|80.26|79.86|80.29|79.89|80.57|80.17|80.26|79.86|376
1752759000000|2025-07-17 13:30:00|80.28|79.88|79.76|79.36|80.31|79.91|79.69|79.29|486
1752759300000|2025-07-17 13:35:00|79.75|79.35|80.02|79.62|80.17|79.77|79.72|79.32|495
1752759600000|2025-07-17 13:40:00|80.01|79.61|79.41|79.01|80.13|79.73|79.39|78.99|493
1752759900000|2025-07-17 13:45:00|79.4|79|79.62|79.22|79.7|79.3|78.94|78.54|630
1752760200000|2025-07-17 13:50:00|79.63|79.23|80.04|79.64|80.1|79.7|79.63|79.23|534
1752760500000|2025-07-17 13:55:00|80.03|79.63|79.98|79.58|80.08|79.68|79.82|79.42|501
1752760800000|2025-07-17 14:00:00|79.97|79.57|79.95|79.55|80.26|79.86|79.95|79.55|517
1752761100000|2025-07-17 14:05:00|79.96|79.56|80.09|79.69|80.29|79.89|79.91|79.51|494
1752761400000|2025-07-17 14:10:00|80.1|79.7|79.89|79.49|80.15|79.75|79.72|79.32|426
1752761700000|2025-07-17 14:15:00|79.88|79.48|79.72|79.32|80.05|79.65|79.61|79.21|359
1752762000000|2025-07-17 14:20:00|79.73|79.33|79.9|79.5|80.17|79.77|79.71|79.31|430
1752762300000|2025-07-17 14:25:00|79.91|79.51|80.17|79.77|80.18|79.78|79.91|79.51|330
1752762600000|2025-07-17 14:30:00|80.16|79.76|80.65|80.25|80.7|80.3|80.13|79.73|351
1752762900000|2025-07-17 14:35:00|80.66|80.26|80.66|80.26|80.72|80.32|80.49|80.09|355
1752763200000|2025-07-17 14:40:00|80.65|80.25|80.62|80.22|80.75|80.35|80.52|80.12|302
1752763500000|2025-07-17 14:45:00|80.63|80.23|80.74|80.34|80.92|80.52|80.63|80.23|298
1752763800000|2025-07-17 14:50:00|80.75|80.35|80.65|80.25|80.8|80.4|80.64|80.24|231
1752764100000|2025-07-17 14:55:00|80.64|80.24|80.49|80.09|80.73|80.33|80.39|79.99|269
1752764400000|2025-07-17 15:00:00|80.5|80.1|80.08|79.68|80.56|80.16|80.08|79.68|370
1752764700000|2025-07-17 15:05:00|80.09|79.69|79.77|79.37|80.25|79.85|79.71|79.31|502
1752765000000|2025-07-17 15:10:00|79.78|79.38|79.5|79.1|79.88|79.48|79.46|79.06|450
1752765300000|2025-07-17 15:15:00|79.51|79.11|79.88|79.48|79.96|79.56|79.27|78.87|459
1752765600000|2025-07-17 15:20:00|79.87|79.47|80.1|79.7|80.18|79.78|79.82|79.42|357
1752765900000|2025-07-17 15:25:00|80.09|79.69|79.95|79.55|80.09|79.69|79.9|79.5|304
1752766200000|2025-07-17 15:30:00|79.96|79.56|80.08|79.68|80.14|79.74|79.86|79.46|372
1752766500000|2025-07-17 15:35:00|80.1|79.7|80.24|79.84|80.25|79.85|79.87|79.47|426
1752766800000|2025-07-17 15:40:00|80.25|79.85|80.56|80.16|80.62|80.22|80.24|79.84|434
1752767100000|2025-07-17 15:45:00|80.57|80.17|80.45|80.05|80.57|80.17|80.23|79.83|377
1752767400000|2025-07-17 15:50:00|80.44|80.04|80.5|80.1|80.65|80.25|80.4|80|405
1752767700000|2025-07-17 15:55:00|80.51|80.11|80.49|80.09|80.67|80.27|80.45|80.05|399
1752768000000|2025-07-17 16:00:00|80.48|80.08|80.62|80.22|80.79|80.39|80.48|80.08|453
1752768300000|2025-07-17 16:05:00|80.59|80.19|80.26|79.86|80.62|80.22|80.11|79.71|477
1752768600000|2025-07-17 16:10:00|80.27|79.87|80.13|79.73|80.34|79.94|79.88|79.48|452
1752768900000|2025-07-17 16:15:00|80.12|79.72|79.71|79.31|80.12|79.72|79.57|79.17|425
1752769200000|2025-07-17 16:20:00|79.72|79.32|79.85|79.45|79.99|79.59|79.52|79.12|418
1752769500000|2025-07-17 16:25:00|79.83|79.43|79.38|78.98|79.96|79.56|79.22|78.82|480
1752769800000|2025-07-17 16:30:00|79.39|78.99|78.97|78.57|79.41|79.01|78.74|78.34|552
1752770100000|2025-07-17 16:35:00|78.94|78.54|79.17|78.77|79.18|78.78|78.89|78.49|523
1752770400000|2025-07-17 16:40:00|79.16|78.76|79.4|79|79.69|79.29|78.91|78.51|511
1752770700000|2025-07-17 16:45:00|79.39|78.99|79.17|78.77|79.45|79.05|79.13|78.73|459
1752771000000|2025-07-17 16:50:00|79.2|78.8|79.35|78.95|79.47|79.07|79.12|78.72|397
1752771300000|2025-07-17 16:55:00|79.36|78.96|79.56|79.16|79.57|79.17|78.96|78.56|429
1752771600000|2025-07-17 17:00:00|79.55|79.15|79.42|79.02|79.66|79.26|79.33|78.93|394
1752771900000|2025-07-17 17:05:00|79.4|79|79.8|79.4|79.81|79.41|79.32|78.92|375
1752772200000|2025-07-17 17:10:00|79.81|79.41|79.83|79.43|79.95|79.55|79.61|79.21|387
1752772500000|2025-07-17 17:15:00|79.84|79.44|79.6|79.2|79.84|79.44|79.57|79.17|394
1752772800000|2025-07-17 17:20:00|79.58|79.18|79.48|79.08|79.65|79.25|79.22|78.82|453
1752773100000|2025-07-17 17:25:00|79.49|79.09|79.48|79.08|79.68|79.28|79.27|78.87|413
1752773400000|2025-07-17 17:30:00|79.49|79.09|79.32|78.92|79.57|79.17|79.22|78.82|299
1752773700000|2025-07-17 17:35:00|79.31|78.91|78.97|78.57|79.41|79.01|78.96|78.56|353
1752774000000|2025-07-17 17:40:00|78.96|78.56|79.23|78.83|79.32|78.92|78.82|78.42|332
1752774300000|2025-07-17 17:45:00|79.22|78.82|80.1|79.7|80.1|79.7|79.08|78.68|365
1752774600000|2025-07-17 17:50:00|80.12|79.72|79.92|79.52|80.14|79.74|79.69|79.29|297
1752774900000|2025-07-17 17:55:00|79.93|79.53|80.45|80.05|80.5|80.1|79.93|79.53|354
1752775200000|2025-07-17 18:00:00|80.46|80.06|80.51|80.11|80.64|80.24|80.25|79.85|408
1752775500000|2025-07-17 18:05:00|80.52|80.12|80.84|80.44|80.9|80.5|80.45|80.05|323
1752775800000|2025-07-17 18:10:00|80.82|80.42|80.82|80.42|80.98|80.58|80.72|80.32|330
1752776100000|2025-07-17 18:15:00|80.81|80.41|80.68|80.28|80.95|80.55|80.68|80.28|269
1752776400000|2025-07-17 18:20:00|80.7|80.3|80.84|80.44|80.94|80.54|80.66|80.26|301
1752776700000|2025-07-17 18:25:00|80.83|80.43|80.78|80.38|80.88|80.48|80.42|80.02|400
1752777000000|2025-07-17 18:30:00|80.77|80.37|80.68|80.28|80.82|80.42|80.51|80.11|394
1752777300000|2025-07-17 18:35:00|80.65|80.25|80.83|80.43|80.93|80.53|80.56|80.16|312
1752777600000|2025-07-17 18:40:00|80.82|80.42|81.11|80.71|81.16|80.76|80.77|80.37|337
1752777900000|2025-07-17 18:45:00|81.12|80.72|81.32|80.92|81.4|81|81|80.6|444
1752778200000|2025-07-17 18:50:00|81.33|80.93|81.62|81.22|81.67|81.27|81.27|80.87|338
1752778500000|2025-07-17 18:55:00|81.63|81.23|81.65|81.25|81.7|81.3|81.52|81.12|364
1752778800000|2025-07-17 19:00:00|81.66|81.26|81.73|81.33|81.74|81.34|81.41|81.01|368
1752779100000|2025-07-17 19:05:00|81.72|81.32|81.6|81.2|81.88|81.48|81.51|81.11|323
1752779400000|2025-07-17 19:10:00|81.59|81.19|81.42|81.02|81.66|81.26|81.35|80.95|410
1752779700000|2025-07-17 19:15:00|81.43|81.03|81.51|81.11|81.74|81.34|81.37|80.97|366
1752780000000|2025-07-17 19:20:00|81.49|81.09|81.51|81.11|81.62|81.22|81.47|81.07|291
1752780300000|2025-07-17 19:25:00|81.5|81.1|81.52|81.12|81.54|81.14|81.3|80.9|367
1752780600000|2025-07-17 19:30:00|81.54|81.14|81.81|81.41|81.86|81.46|81.46|81.06|364
1752780900000|2025-07-17 19:35:00|81.8|81.4|81.23|80.83|81.88|81.48|81.17|80.77|449
1752781200000|2025-07-17 19:40:00|81.21|80.81|81.33|80.93|81.62|81.22|81.19|80.79|411
1752781500000|2025-07-17 19:45:00|81.36|80.96|80.9|80.5|81.36|80.96|80.57|80.17|407
1752781800000|2025-07-17 19:50:00|80.91|80.51|80.59|80.19|80.91|80.51|80.59|80.19|338
1752782100000|2025-07-17 19:55:00|80.61|80.21|80.11|79.71|80.65|80.25|79.95|79.55|474
1752782400000|2025-07-17 20:00:00|80.1|79.7|79.63|79.23|80.27|79.87|79.58|79.18|524
1752782700000|2025-07-17 20:05:00|79.62|79.22|79.11|78.71|79.63|79.23|79.04|78.64|610
1752783000000|2025-07-17 20:10:00|79.09|78.69|79.58|79.18|79.78|79.38|78.99|78.59|518
1752783300000|2025-07-17 20:15:00|79.57|79.17|79.75|79.35|79.85|79.45|79.56|79.16|513
1752783600000|2025-07-17 20:20:00|79.76|79.36|79.72|79.32|79.76|79.36|79.07|78.67|559
1752783900000|2025-07-17 20:25:00|79.73|79.33|80.03|79.63|80.24|79.84|79.7|79.3|482
1752784200000|2025-07-17 20:30:00|80.02|79.62|80|79.6|80.33|79.93|79.98|79.58|390
1752784500000|2025-07-17 20:35:00|80.01|79.61|80.4|80|80.4|80|79.94|79.54|357
1752784800000|2025-07-17 20:40:00|80.41|80.01|80.1|79.7|80.44|80.04|80.1|79.7|393
1752785100000|2025-07-17 20:45:00|80.14|79.74|80.27|79.87|80.44|80.04|80.05|79.65|381
1752785400000|2025-07-17 20:50:00|80.26|79.86|80.25|79.85|80.32|79.92|80.14|79.74|404
1752785700000|2025-07-17 20:55:00|80.24|79.84|80.18|79.78|80.24|79.84|79.8|79.4|333
1752786000000|2025-07-17 21:00:00|80.19|79.79|80.77|80.37|80.77|80.37|80.18|79.78|388
1752786300000|2025-07-17 21:05:00|80.78|80.38|81.26|80.86|81.37|80.97|80.78|80.38|408
1752786600000|2025-07-17 21:10:00|81.27|80.87|81.49|81.09|81.5|81.1|80.94|80.54|434
1752786900000|2025-07-17 21:15:00|81.48|81.08|81.79|81.39|81.97|81.57|81.48|81.08|429
1752787200000|2025-07-17 21:20:00|81.8|81.4|81.9|81.5|82.17|81.77|81.71|81.31|400
1752787500000|2025-07-17 21:25:00|81.91|81.51|81.9|81.5|82|81.6|81.65|81.25|464
1752787800000|2025-07-17 21:30:00|81.92|81.52|81.57|81.17|81.92|81.52|81.48|81.08|467
1752788100000|2025-07-17 21:35:00|81.56|81.16|81.19|80.79|81.56|81.16|80.52|80.12|496
1752788400000|2025-07-17 21:40:00|81.18|80.78|81.55|81.15|81.55|81.15|80.9|80.5|320
1752788700000|2025-07-17 21:45:00|81.56|81.16|81.57|81.17|81.79|81.39|81.4|81|299
1752789000000|2025-07-17 21:50:00|81.58|81.18|82.18|81.78|82.21|81.81|81.43|81.03|340
1752789300000|2025-07-17 21:55:00|82.17|81.77|82.11|81.71|82.33|81.93|81.76|81.36|338
1752789600000|2025-07-17 22:00:00|82.12|81.72|82.65|82.25|82.7|82.3|81.78|81.38|597
1752789900000|2025-07-17 22:05:00|82.64|82.24|82.58|82.18|82.65|82.25|82.09|81.69|553
1752790200000|2025-07-17 22:10:00|82.57|82.17|82.59|82.19|82.67|82.27|82.24|81.84|559
1752790500000|2025-07-17 22:15:00|82.6|82.2|82.29|81.89|82.67|82.27|82.19|81.79|473
1752790800000|2025-07-17 22:20:00|82.26|81.86|82.02|81.62|82.31|81.91|81.84|81.44|505
1752791100000|2025-07-17 22:25:00|82.03|81.63|82.01|81.61|82.19|81.79|81.94|81.54|481
1752791400000|2025-07-17 22:30:00|81.99|81.59|82.75|82.35|82.93|82.53|81.88|81.48|533
1752791700000|2025-07-17 22:35:00|82.77|82.37|83.07|82.67|83.16|82.76|82.77|82.37|488
1752792000000|2025-07-17 22:40:00|83.08|82.68|83.16|82.76|83.28|82.88|82.9|82.5|426
1752792300000|2025-07-17 22:45:00|83.17|82.77|83.71|83.31|83.84|83.44|83.17|82.77|533
1752792600000|2025-07-17 22:50:00|83.75|83.35|82.68|82.28|83.75|83.35|82.27|81.87|633
1752792900000|2025-07-17 22:55:00|82.67|82.27|82.75|82.35|82.75|82.35|82.46|82.06|529
1752793200000|2025-07-17 23:00:00|82.74|82.34|83.18|82.78|83.22|82.82|82.71|82.31|441
1752793500000|2025-07-17 23:05:00|83.19|82.79|83.79|83.39|83.94|83.54|82.82|82.42|505
1752793800000|2025-07-17 23:10:00|83.81|83.41|83.56|83.16|83.99|83.59|83.46|83.06|566
1752794100000|2025-07-17 23:15:00|83.51|83.11|83.86|83.46|84.06|83.66|83.51|83.11|616
1752794400000|2025-07-17 23:20:00|83.84|83.44|83.79|83.39|84.06|83.66|83.6|83.2|630
1752794700000|2025-07-17 23:25:00|83.78|83.38|83.6|83.2|83.78|83.38|83.36|82.96|449
1752795000000|2025-07-17 23:30:00|83.61|83.21|83.08|82.68|83.62|83.22|83.06|82.66|485
1752795300000|2025-07-17 23:35:00|83.07|82.67|83.2|82.8|83.37|82.97|82.95|82.55|486
1752795600000|2025-07-17 23:40:00|83.18|82.78|82.97|82.57|83.34|82.94|82.95|82.55|468
1752795900000|2025-07-17 23:45:00|82.98|82.58|82.62|82.22|83.07|82.67|82.56|82.16|526
1752796200000|2025-07-17 23:50:00|82.61|82.21|82.52|82.12|82.66|82.26|82.4|82|438
1752796500000|2025-07-17 23:55:00|82.5|82.1|82.4|82|82.7|82.3|82.3|81.9|402
1752796800000|2025-07-18 00:00:00|82.42|82.02|82.85|82.45|82.85|82.45|82.12|81.72|491
1752797100000|2025-07-18 00:05:00|82.84|82.44|83.36|82.96|83.37|82.97|82.75|82.35|494
1752797400000|2025-07-18 00:10:00|83.37|82.97|82.65|82.25|83.39|82.99|82.33|81.93|660
1752797700000|2025-07-18 00:15:00|82.66|82.26|83.41|83.01|83.46|83.06|82.63|82.23|529
1752798000000|2025-07-18 00:20:00|83.42|83.02|83.67|83.27|84.12|83.72|83.38|82.98|581
1752798300000|2025-07-18 00:25:00|83.66|83.26|84.68|84.28|84.89|84.49|83.57|83.17|669
1752798600000|2025-07-18 00:30:00|84.73|84.33|84.87|84.47|85|84.6|84.37|83.97|652
1752798900000|2025-07-18 00:35:00|84.88|84.48|85.09|84.69|85.17|84.77|84.79|84.39|466
1752799200000|2025-07-18 00:40:00|85.1|84.7|85.31|84.91|85.32|84.92|84.9|84.5|435
1752799500000|2025-07-18 00:45:00|85.3|84.9|85.06|84.66|85.52|85.12|85.02|84.62|684
1752799800000|2025-07-18 00:50:00|85.07|84.67|85.32|84.92|85.4|85|84.89|84.49|634
1752800100000|2025-07-18 00:55:00|85.34|84.94|85.8|85.4|85.87|85.47|85.13|84.73|605
1752800400000|2025-07-18 01:00:00|85.84|85.44|86.02|85.62|86.1|85.7|85.52|85.12|652
1752800700000|2025-07-18 01:05:00|86.05|85.65|86.11|85.71|86.14|85.74|85.82|85.42|536
1752801000000|2025-07-18 01:10:00|86.12|85.72|86.01|85.61|86.64|86.24|85.96|85.56|580
1752801300000|2025-07-18 01:15:00|86.02|85.62|85.92|85.52|86.2|85.8|85.89|85.49|602
1752801600000|2025-07-18 01:20:00|85.91|85.51|85.88|85.48|86.4|86|85.85|85.45|623
1752801900000|2025-07-18 01:25:00|85.87|85.47|85.83|85.43|85.95|85.55|84.74|84.34|713
1752802200000|2025-07-18 01:30:00|85.77|85.37|85.6|85.2|85.84|85.44|85.31|84.91|539
1752802500000|2025-07-18 01:35:00|85.59|85.19|85.66|85.26|85.71|85.31|85.28|84.88|439
1752802800000|2025-07-18 01:40:00|85.65|85.25|85.34|84.94|85.81|85.41|85.26|84.86|370
1752803100000|2025-07-18 01:45:00|85.33|84.93|85.66|85.26|85.8|85.4|85.27|84.87|432
1752803400000|2025-07-18 01:50:00|85.67|85.27|85.59|85.19|85.82|85.42|85.44|85.04|348
1752803700000|2025-07-18 01:55:00|85.6|85.2|85.9|85.5|86.01|85.61|85.48|85.08|315
1752804000000|2025-07-18 02:00:00|85.89|85.49|85.05|84.65|85.89|85.49|84.79|84.39|384
1752804300000|2025-07-18 02:05:00|85.04|84.64|85.08|84.68|85.16|84.76|84.45|84.05|503
1752804600000|2025-07-18 02:10:00|85.05|84.65|85.35|84.95|85.51|85.11|85.05|84.65|433
1752804900000|2025-07-18 02:15:00|85.33|84.93|85.56|85.16|85.56|85.16|84.88|84.48|501
1752805200000|2025-07-18 02:20:00|85.57|85.17|85.3|84.9|85.58|85.18|85.18|84.78|420
1752805500000|2025-07-18 02:25:00|85.29|84.89|85.55|85.15|85.55|85.15|85.18|84.78|356
1752805800000|2025-07-18 02:30:00|85.54|85.14|85.1|84.7|85.54|85.14|85.07|84.67|390
1752806100000|2025-07-18 02:35:00|85.09|84.69|85.03|84.63|85.18|84.78|84.97|84.57|439
1752806400000|2025-07-18 02:40:00|85.04|84.64|85.18|84.78|85.22|84.82|84.87|84.47|417
1752806700000|2025-07-18 02:45:00|85.15|84.75|85.52|85.12|85.52|85.12|84.92|84.52|445
1752807000000|2025-07-18 02:50:00|85.53|85.13|85.25|84.85|85.56|85.16|85.23|84.83|505
1752807300000|2025-07-18 02:55:00|85.26|84.86|85.4|85|85.42|85.02|85.08|84.68|392
1752807600000|2025-07-18 03:00:00|85.41|85.01|85.27|84.87|85.49|85.09|85.15|84.75|431
1752807900000|2025-07-18 03:05:00|85.26|84.86|86.08|85.68|86.09|85.69|85.22|84.82|478
1752808200000|2025-07-18 03:10:00|86.1|85.7|85.96|85.56|86.17|85.77|85.92|85.52|372
1752808500000|2025-07-18 03:15:00|85.89|85.49|86.14|85.74|86.15|85.75|85.86|85.46|371
1752808800000|2025-07-18 03:20:00|86.13|85.73|86|85.6|86.2|85.8|85.81|85.41|440
1752809100000|2025-07-18 03:25:00|85.98|85.58|86.1|85.7|86.19|85.79|85.88|85.48|348
1752809400000|2025-07-18 03:30:00|86.09|85.69|85.94|85.54|86.15|85.75|85.8|85.4|411
1752809700000|2025-07-18 03:35:00|85.97|85.57|86.31|85.91|86.5|86.1|85.9|85.5|349
1752810000000|2025-07-18 03:40:00|86.3|85.9|86.39|85.99|86.45|86.05|86.27|85.87|281
1752810300000|2025-07-18 03:45:00|86.4|86|86.05|85.65|86.43|86.03|86.05|85.65|407
1752810600000|2025-07-18 03:50:00|86.09|85.69|85.94|85.54|86.14|85.74|85.84|85.44|421
1752810900000|2025-07-18 03:55:00|85.93|85.53|86.24|85.84|86.24|85.84|85.91|85.51|332
1752811200000|2025-07-18 04:00:00|86.25|85.85|85.65|85.25|86.25|85.85|85.57|85.17|563
1752811500000|2025-07-18 04:05:00|85.64|85.24|85.83|85.43|85.89|85.49|85.53|85.13|457
1752811800000|2025-07-18 04:10:00|85.84|85.44|85.75|85.35|85.86|85.46|85.47|85.07|401
1752812100000|2025-07-18 04:15:00|85.76|85.36|85.68|85.28|85.9|85.5|85.61|85.21|379
1752812400000|2025-07-18 04:20:00|85.62|85.22|85.84|85.44|85.93|85.53|85.58|85.18|427
1752812700000|2025-07-18 04:25:00|85.82|85.42|86.17|85.77|86.29|85.89|85.77|85.37|371
1752813000000|2025-07-18 04:30:00|86.14|85.74|85.93|85.53|86.3|85.9|85.89|85.49|518
1752813300000|2025-07-18 04:35:00|85.95|85.55|86.11|85.71|86.11|85.71|85.93|85.53|439
1752813600000|2025-07-18 04:40:00|86.1|85.7|86.91|86.51|87.03|86.63|86.1|85.7|480
1752813900000|2025-07-18 04:45:00|86.9|86.5|86.61|86.21|87.03|86.63|86.53|86.13|439
1752814200000|2025-07-18 04:50:00|86.62|86.22|86.38|85.98|86.63|86.23|86.34|85.94|422
1752814500000|2025-07-18 04:55:00|86.39|85.99|86.37|85.97|86.46|86.06|86.26|85.86|479
1752814800000|2025-07-18 05:00:00|86.39|85.99|86.22|85.82|86.45|86.05|86.03|85.63|502
1752815100000|2025-07-18 05:05:00|86.21|85.81|87.61|87.21|87.61|87.21|86.2|85.8|396
1752815400000|2025-07-18 05:10:00|87.63|87.23|87.69|87.29|87.94|87.54|86.87|86.47|589
1752815700000|2025-07-18 05:15:00|87.68|87.28|87.1|86.7|87.79|87.39|86.98|86.58|542
1752816000000|2025-07-18 05:20:00|87.09|86.69|87.45|87.05|87.63|87.23|87.05|86.65|454
1752816300000|2025-07-18 05:25:00|87.46|87.06|87.49|87.09|87.74|87.34|87.16|86.76|463
1752816600000|2025-07-18 05:30:00|87.5|87.1|87.22|86.82|87.54|87.14|87.04|86.64|437
1752816900000|2025-07-18 05:35:00|87.23|86.83|87.34|86.94|87.42|87.02|87.08|86.68|470
1752817200000|2025-07-18 05:40:00|87.35|86.95|88.17|87.77|88.17|87.77|87.33|86.93|553
1752817500000|2025-07-18 05:45:00|88.16|87.76|87.73|87.33|88.17|87.77|87.64|87.24|448
1752817800000|2025-07-18 05:50:00|87.72|87.32|87.85|87.45|87.99|87.59|87.68|87.28|432
1752818100000|2025-07-18 05:55:00|87.86|87.46|88.03|87.63|88.17|87.77|87.81|87.41|520
1752818400000|2025-07-18 06:00:00|88.02|87.62|87.43|87.03|88.16|87.76|87.27|86.87|495
1752818700000|2025-07-18 06:05:00|87.42|87.02|86.79|86.39|87.47|87.07|86.64|86.24|567
1752819000000|2025-07-18 06:10:00|86.78|86.38|87.17|86.77|87.2|86.8|86.54|86.14|584
1752819300000|2025-07-18 06:15:00|87.18|86.78|86.89|86.49|87.19|86.79|86.75|86.35|649
1752819600000|2025-07-18 06:20:00|86.84|86.44|86.78|86.38|86.99|86.59|86.66|86.26|510
1752819900000|2025-07-18 06:25:00|86.76|86.36|86.49|86.09|86.87|86.47|86.31|85.91|381
1752820200000|2025-07-18 06:30:00|86.48|86.08|86.68|86.28|86.78|86.38|86.35|85.95|462
1752820500000|2025-07-18 06:35:00|86.69|86.29|86.88|86.48|86.97|86.57|86.44|86.04|438
1752820800000|2025-07-18 06:40:00|86.87|86.47|87.09|86.69|87.13|86.73|86.85|86.45|478
1752821100000|2025-07-18 06:45:00|87.08|86.68|87.15|86.75|87.44|87.04|86.97|86.57|434
1752821400000|2025-07-18 06:50:00|87.19|86.79|87.62|87.22|87.68|87.28|87.12|86.72|417
1752821700000|2025-07-18 06:55:00|87.61|87.21|88.03|87.63|88.11|87.71|87.58|87.18|466
1752822000000|2025-07-18 07:00:00|88.02|87.62|88.92|88.52|89.14|88.74|88.02|87.62|555
1752822300000|2025-07-18 07:05:00|88.94|88.54|89.38|88.98|89.38|88.98|88.24|87.84|608
1752822600000|2025-07-18 07:10:00|89.39|88.99|88.42|88.02|89.75|89.35|88.26|87.86|723
1752822900000|2025-07-18 07:15:00|88.41|88.01|87.5|87.1|88.45|88.05|87.44|87.04|794
1752823200000|2025-07-18 07:20:00|87.52|87.12|87.87|87.47|87.91|87.51|87.44|87.04|738
1752823500000|2025-07-18 07:25:00|87.88|87.48|87.38|86.98|87.98|87.58|87.32|86.92|647
1752823800000|2025-07-18 07:30:00|87.37|86.97|87.03|86.63|87.48|87.08|86.86|86.46|631
1752824100000|2025-07-18 07:35:00|86.97|86.57|86.57|86.17|87.28|86.88|86.57|86.17|680
1752824400000|2025-07-18 07:40:00|86.56|86.16|87.02|86.62|87.23|86.83|86.38|85.98|659
1752824700000|2025-07-18 07:45:00|87.01|86.61|86.75|86.35|87.05|86.65|86.69|86.29|518
1752825000000|2025-07-18 07:50:00|86.77|86.37|85.78|85.38|86.81|86.41|85.78|85.38|639
1752825300000|2025-07-18 07:55:00|85.81|85.41|85.61|85.21|86.16|85.76|85.42|85.02|592
1752825600000|2025-07-18 08:00:00|85.6|85.2|86|85.6|86.32|85.92|85.55|85.15|615
1752825900000|2025-07-18 08:05:00|86.02|85.62|86.2|85.8|86.51|86.11|86|85.6|621
1752826200000|2025-07-18 08:10:00|86.22|85.82|85.99|85.59|86.39|85.99|85.95|85.55|530
1752826500000|2025-07-18 08:15:00|86.01|85.61|86.67|86.27|86.75|86.35|85.92|85.52|488
1752826800000|2025-07-18 08:20:00|86.68|86.28|86.55|86.15|86.92|86.52|86.51|86.11|515
1752827100000|2025-07-18 08:25:00|86.53|86.13|86.5|86.1|86.65|86.25|86.32|85.92|467
1752827400000|2025-07-18 08:30:00|86.48|86.08|85.75|85.35|86.48|86.08|85.55|85.15|551
1752827700000|2025-07-18 08:35:00|85.74|85.34|85.39|84.99|85.85|85.45|85.21|84.81|612
1752828000000|2025-07-18 08:40:00|85.38|84.98|84.74|84.34|85.39|84.99|84.61|84.21|672
1752828300000|2025-07-18 08:45:00|84.72|84.32|85.17|84.77|85.21|84.81|84.61|84.21|579
1752828600000|2025-07-18 08:50:00|85.18|84.78|85.63|85.23|85.68|85.28|85.05|84.65|520
1752828900000|2025-07-18 08:55:00|85.61|85.21|85.35|84.95|85.62|85.22|85.34|84.94|322
1752829200000|2025-07-18 09:00:00|85.34|84.94|84.96|84.56|85.38|84.98|84.72|84.32|474
1752829500000|2025-07-18 09:05:00|84.93|84.53|85.11|84.71|85.22|84.82|84.65|84.25|584
1752829800000|2025-07-18 09:10:00|85.13|84.73|85.56|85.16|85.71|85.31|85.13|84.73|518
1752830100000|2025-07-18 09:15:00|85.55|85.15|85.46|85.06|85.66|85.26|85.13|84.73|580
1752830400000|2025-07-18 09:20:00|85.47|85.07|85.07|84.67|85.48|85.08|84.84|84.44|535
1752830700000|2025-07-18 09:25:00|85.06|84.66|85.14|84.74|85.26|84.86|84.89|84.49|506
1752831000000|2025-07-18 09:30:00|85.15|84.75|85.28|84.88|85.51|85.11|85.15|84.75|444
1752831300000|2025-07-18 09:35:00|85.29|84.89|85.5|85.1|85.5|85.1|84.94|84.54|467
1752831600000|2025-07-18 09:40:00|85.49|85.09|85.4|85|85.66|85.26|85.34|84.94|357
1752831900000|2025-07-18 09:45:00|85.41|85.01|85.6|85.2|85.91|85.51|85.41|85.01|344
1752832200000|2025-07-18 09:50:00|85.62|85.22|85.59|85.19|85.85|85.45|85.59|85.19|306
1752832500000|2025-07-18 09:55:00|85.6|85.2|85.8|85.4|85.84|85.44|85.5|85.1|255
1752832800000|2025-07-18 10:00:00|85.79|85.39|85.24|84.84|85.79|85.39|85.24|84.84|302
1752833100000|2025-07-18 10:05:00|85.25|84.85|85.34|84.94|85.6|85.2|85.13|84.73|307
1752833400000|2025-07-18 10:10:00|85.33|84.93|85.4|85|85.69|85.29|85.33|84.93|346
1752833700000|2025-07-18 10:15:00|85.38|84.98|84.81|84.41|85.45|85.05|84.76|84.36|355
1752834000000|2025-07-18 10:20:00|84.8|84.4|85.28|84.88|85.29|84.89|84.52|84.12|452
1752834300000|2025-07-18 10:25:00|85.27|84.87|85.3|84.9|85.41|85.01|85.22|84.82|299
1752834600000|2025-07-18 10:30:00|85.32|84.92|85.52|85.12|85.62|85.22|85.31|84.91|316
1752834900000|2025-07-18 10:35:00|85.51|85.11|85.16|84.76|85.52|85.12|85.07|84.67|265
1752835200000|2025-07-18 10:40:00|85.15|84.75|85.55|85.15|85.56|85.16|85.15|84.75|315
1752835500000|2025-07-18 10:45:00|85.56|85.16|85.7|85.3|85.7|85.3|85.35|84.95|323
1752835800000|2025-07-18 10:50:00|85.69|85.29|86.08|85.68|86.13|85.73|85.67|85.27|281
1752836100000|2025-07-18 10:55:00|86.07|85.67|85.92|85.52|86.09|85.69|85.91|85.51|208
1752836400000|2025-07-18 11:00:00|85.94|85.54|85.73|85.33|86|85.6|85.69|85.29|227
1752836700000|2025-07-18 11:05:00|85.74|85.34|85.5|85.1|85.8|85.4|85.44|85.04|231
1752837000000|2025-07-18 11:10:00|85.49|85.09|84.91|84.51|85.52|85.12|84.85|84.45|334
1752837300000|2025-07-18 11:15:00|84.92|84.52|84.79|84.39|85.07|84.67|84.76|84.36|307
1752837600000|2025-07-18 11:20:00|84.78|84.38|84.51|84.11|84.79|84.39|84.33|83.93|338
1752837900000|2025-07-18 11:25:00|84.5|84.1|84.71|84.31|84.85|84.45|84.5|84.1|282
1752838200000|2025-07-18 11:30:00|84.69|84.29|84.94|84.54|85.01|84.61|84.59|84.19|325
1752838500000|2025-07-18 11:35:00|84.95|84.55|85.25|84.85|85.26|84.86|84.94|84.54|246
1752838800000|2025-07-18 11:40:00|85.26|84.86|85.43|85.03|85.49|85.09|85.26|84.86|274
1752839100000|2025-07-18 11:45:00|85.44|85.04|85.39|84.99|85.53|85.13|85.29|84.89|270
1752839400000|2025-07-18 11:50:00|85.4|85|85.31|84.91|85.43|85.03|85.12|84.72|246
1752839700000|2025-07-18 11:55:00|85.32|84.92|85.3|84.9|85.45|85.05|85.27|84.87|191
1752840000000|2025-07-18 12:00:00|85.29|84.89|85.1|84.7|85.43|85.03|85.09|84.69|142
1752840300000|2025-07-18 12:05:00|85.11|84.71|84.95|84.55|85.19|84.79|84.89|84.49|219
1752840600000|2025-07-18 12:10:00|84.96|84.56|85.22|84.82|85.31|84.91|84.94|84.54|292
1752840900000|2025-07-18 12:15:00|85.21|84.81|85.32|84.92|85.35|84.95|85.04|84.64|275
1752841200000|2025-07-18 12:20:00|85.33|84.93|85.22|84.82|85.38|84.98|85.13|84.73|235
1752841500000|2025-07-18 12:25:00|85.21|84.81|85.35|84.95|85.45|85.05|85.15|84.75|345
1752841800000|2025-07-18 12:30:00|85.33|84.93|85.24|84.84|85.51|85.11|85.14|84.74|161
1752842100000|2025-07-18 12:35:00|85.25|84.85|85.76|85.36|85.76|85.36|85.25|84.85|188
1752842400000|2025-07-18 12:40:00|85.77|85.37|85.62|85.22|85.82|85.42|85.56|85.16|280
1752842700000|2025-07-18 12:45:00|85.61|85.21|85.91|85.51|85.92|85.52|85.48|85.08|269
1752843000000|2025-07-18 12:50:00|85.9|85.5|86.21|85.81|86.27|85.87|85.88|85.48|257
1752843300000|2025-07-18 12:55:00|86.22|85.82|86.05|85.65|86.24|85.84|85.96|85.56|272
1752843600000|2025-07-18 13:00:00|86.04|85.64|85.78|85.38|86.04|85.64|85.73|85.33|312
1752843900000|2025-07-18 13:05:00|85.77|85.37|85.76|85.36|85.82|85.42|85.37|84.97|405
1752844200000|2025-07-18 13:10:00|85.77|85.37|85.53|85.13|85.93|85.53|85.53|85.13|430
1752844500000|2025-07-18 13:15:00|85.51|85.11|85.33|84.93|85.63|85.23|85.27|84.87|359
1752844800000|2025-07-18 13:20:00|85.34|84.94|85.15|84.75|85.34|84.94|84.93|84.53|393
1752845100000|2025-07-18 13:25:00|85.16|84.76|85.66|85.26|85.69|85.29|85.16|84.76|377
1752845400000|2025-07-18 13:30:00|85.65|85.25|86.04|85.64|86.24|85.84|85.46|85.06|472
1752845700000|2025-07-18 13:35:00|86.05|85.65|86.21|85.81|86.27|85.87|85.86|85.46|446
1752846000000|2025-07-18 13:40:00|86.22|85.82|85.72|85.32|86.29|85.89|85.61|85.21|465
1752846300000|2025-07-18 13:45:00|85.71|85.31|86.04|85.64|86.14|85.74|85.69|85.29|408
1752846600000|2025-07-18 13:50:00|86|85.6|85.95|85.55|86.19|85.79|85.85|85.45|491
1752846900000|2025-07-18 13:55:00|85.96|85.56|85.92|85.52|86.11|85.71|85.83|85.43|513
1752847200000|2025-07-18 14:00:00|85.93|85.53|85.8|85.4|86.09|85.69|85.52|85.12|551
1752847500000|2025-07-18 14:05:00|85.78|85.38|86.22|85.82|86.26|85.86|85.71|85.31|485
1752847800000|2025-07-18 14:10:00|86.21|85.81|86.04|85.64|86.47|86.07|85.96|85.56|477
1752848100000|2025-07-18 14:15:00|86.03|85.63|85.01|84.61|86.17|85.77|84.83|84.43|597
1752848400000|2025-07-18 14:20:00|85|84.6|84.33|83.93|85.06|84.66|84.3|83.9|561
1752848700000|2025-07-18 14:25:00|84.3|83.9|84.17|83.77|84.32|83.92|83.62|83.22|652
1752849000000|2025-07-18 14:30:00|84.13|83.73|83.84|83.44|84.35|83.95|83.38|82.98|588
1752849300000|2025-07-18 14:35:00|83.85|83.45|83.46|83.06|83.95|83.55|83.36|82.96|580
1752849600000|2025-07-18 14:40:00|83.45|83.05|83.78|83.38|83.78|83.38|83.06|82.66|577
1752849900000|2025-07-18 14:45:00|83.79|83.39|83.87|83.47|84.12|83.72|83.75|83.35|544
1752850200000|2025-07-18 14:50:00|83.85|83.45|84.07|83.67|84.3|83.9|83.85|83.45|386
1752850500000|2025-07-18 14:55:00|84.08|83.68|84.05|83.65|84.3|83.9|84.02|83.62|374
1752850800000|2025-07-18 15:00:00|84.04|83.64|83.66|83.26|84.04|83.64|83.56|83.16|527
1752851100000|2025-07-18 15:05:00|83.67|83.27|83.57|83.17|83.91|83.51|83.44|83.04|462
1752851400000|2025-07-18 15:10:00|83.58|83.18|83.1|82.7|83.81|83.41|83.07|82.67|525
1752851700000|2025-07-18 15:15:00|83.11|82.71|82.4|82|83.44|83.04|82.1|81.7|602
1752852000000|2025-07-18 15:20:00|82.41|82.01|82.02|81.62|82.58|82.18|82|81.6|702
1752852300000|2025-07-18 15:25:00|82.03|81.63|82.16|81.76|82.31|81.91|81.5|81.1|607
1752852600000|2025-07-18 15:30:00|82.17|81.77|82.38|81.98|82.55|82.15|82.17|81.77|469
1752852900000|2025-07-18 15:35:00|82.39|81.99|82.18|81.78|82.46|82.06|81.87|81.47|488
1752853200000|2025-07-18 15:40:00|82.2|81.8|82.05|81.65|82.29|81.89|81.57|81.17|434
1752853500000|2025-07-18 15:45:00|82.06|81.66|82.34|81.94|82.44|82.04|81.75|81.35|436
1752853800000|2025-07-18 15:50:00|82.35|81.95|82.38|81.98|82.56|82.16|82.29|81.89|328
1752854100000|2025-07-18 15:55:00|82.37|81.97|82.44|82.04|82.49|82.09|82.22|81.82|311
1752854400000|2025-07-18 16:00:00|82.43|82.03|82.62|82.22|82.87|82.47|82.43|82.03|356
1752854700000|2025-07-18 16:05:00|82.61|82.21|82.31|81.91|82.74|82.34|82.21|81.81|434
1752855000000|2025-07-18 16:10:00|82.3|81.9|82.56|82.16|82.76|82.36|82.25|81.85|408
1752855300000|2025-07-18 16:15:00|82.55|82.15|82.89|82.49|82.94|82.54|82.14|81.74|475
1752855600000|2025-07-18 16:20:00|82.88|82.48|82.87|82.47|82.95|82.55|82.68|82.28|445
1752855900000|2025-07-18 16:25:00|82.88|82.48|82.86|82.46|82.93|82.53|82.68|82.28|367
1752856200000|2025-07-18 16:30:00|82.85|82.45|82.79|82.39|83.09|82.69|82.77|82.37|340
1752856500000|2025-07-18 16:35:00|82.78|82.38|83.17|82.77|83.28|82.88|82.72|82.32|397
1752856800000|2025-07-18 16:40:00|83.18|82.78|83.28|82.88|83.42|83.02|83.09|82.69|331
1752857100000|2025-07-18 16:45:00|83.27|82.87|83.18|82.78|83.43|83.03|82.99|82.59|361
1752857400000|2025-07-18 16:50:00|83.17|82.77|83.2|82.8|83.32|82.92|83.11|82.71|375
1752857700000|2025-07-18 16:55:00|83.19|82.79|83.15|82.75|83.23|82.83|82.88|82.48|348
1752858000000|2025-07-18 17:00:00|83.16|82.76|82.84|82.44|83.26|82.86|82.81|82.41|345
1752858300000|2025-07-18 17:05:00|82.85|82.45|82.88|82.48|83.1|82.7|82.75|82.35|355
1752858600000|2025-07-18 17:10:00|82.87|82.47|82.73|82.33|82.94|82.54|82.65|82.25|345
1752858900000|2025-07-18 17:15:00|82.74|82.34|83.12|82.72|83.21|82.81|82.74|82.34|342
1752859200000|2025-07-18 17:20:00|83.13|82.73|83.49|83.09|83.53|83.13|83.11|82.71|435
1752859500000|2025-07-18 17:25:00|83.48|83.08|83.67|83.27|83.7|83.3|83.37|82.97|329
1752859800000|2025-07-18 17:30:00|83.66|83.26|83.65|83.25|83.71|83.31|83.41|83.01|357
1752860100000|2025-07-18 17:35:00|83.64|83.24|83.61|83.21|83.73|83.33|83.5|83.1|335
1752860400000|2025-07-18 17:40:00|83.6|83.2|83.24|82.84|83.61|83.21|83.03|82.63|406
1752860700000|2025-07-18 17:45:00|83.23|82.83|83.36|82.96|83.42|83.02|83.2|82.8|321
1752861000000|2025-07-18 17:50:00|83.35|82.95|83.33|82.93|83.36|82.96|83.15|82.75|256
1752861300000|2025-07-18 17:55:00|83.31|82.91|83.3|82.9|83.46|83.06|83.23|82.83|213
1752861600000|2025-07-18 18:00:00|83.29|82.89|83.2|82.8|83.32|82.92|83.13|82.73|324
1752861900000|2025-07-18 18:05:00|83.23|82.83|82.81|82.41|83.23|82.83|82.8|82.4|369
1752862200000|2025-07-18 18:10:00|82.8|82.4|82.48|82.08|82.81|82.41|82.45|82.05|270
1752862500000|2025-07-18 18:15:00|82.46|82.06|82.61|82.21|82.65|82.25|82.17|81.77|331
1752862800000|2025-07-18 18:20:00|82.62|82.22|82.76|82.36|82.76|82.36|82.47|82.07|297
1752863100000|2025-07-18 18:25:00|82.75|82.35|82.92|82.52|82.92|82.52|82.62|82.22|237
1752863400000|2025-07-18 18:30:00|82.91|82.51|82.73|82.33|83.04|82.64|82.67|82.27|388
1752863700000|2025-07-18 18:35:00|82.72|82.32|82.77|82.37|82.92|82.52|82.67|82.27|396
1752864000000|2025-07-18 18:40:00|82.78|82.38|82.85|82.45|82.88|82.48|82.69|82.29|306
1752864300000|2025-07-18 18:45:00|82.84|82.44|82.97|82.57|82.97|82.57|82.56|82.16|334
1752864600000|2025-07-18 18:50:00|82.98|82.58|82.8|82.4|83.01|82.61|82.66|82.26|381
1752864900000|2025-07-18 18:55:00|82.79|82.39|82.34|81.94|82.83|82.43|82.27|81.87|398
1752865200000|2025-07-18 19:00:00|82.33|81.93|82.09|81.69|82.48|82.08|81.73|81.33|436
1752865500000|2025-07-18 19:05:00|82.08|81.68|81.52|81.12|82.08|81.68|81.29|80.89|559
1752865800000|2025-07-18 19:10:00|81.5|81.1|81.73|81.33|81.83|81.43|81.43|81.03|544
1752866100000|2025-07-18 19:15:00|81.74|81.34|82.4|82|82.4|82|81.74|81.34|477
1752866400000|2025-07-18 19:20:00|82.39|81.99|82.72|82.32|82.78|82.38|82.36|81.96|447
1752866700000|2025-07-18 19:25:00|82.71|82.31|82.58|82.18|82.73|82.33|82.56|82.16|442
1752867000000|2025-07-18 19:30:00|82.57|82.17|82.45|82.05|82.57|82.17|82.22|81.82|506
1752867300000|2025-07-18 19:35:00|82.44|82.04|82.34|81.94|82.53|82.13|82.22|81.82|513
1752867600000|2025-07-18 19:40:00|82.33|81.93|82.04|81.64|82.33|81.93|82.02|81.62|435
1752867900000|2025-07-18 19:45:00|82.03|81.63|81.83|81.43|82.08|81.68|81.6|81.2|395
1752868200000|2025-07-18 19:50:00|81.86|81.46|82.19|81.79|82.21|81.81|81.73|81.33|446
1752868500000|2025-07-18 19:55:00|82.18|81.78|81.98|81.58|82.2|81.8|81.76|81.36|364
1752868800000|2025-07-18 20:00:00|81.96|81.56|82.13|80.73|82.35|81.7|81.81|80.68|415
1752869100000|2025-07-18 20:05:00|82.12|80.72|82.02|80.62|82.36|80.96|81.74|80.34|433
1752869400000|2025-07-18 20:10:00|82.01|80.61|82.14|80.74|82.22|80.82|81.84|80.44|354
1752869700000|2025-07-18 20:15:00|82.16|80.76|81.78|80.38|82.34|80.94|81.78|80.38|422
1752870000000|2025-07-18 20:20:00|81.79|80.39|81.21|79.81|82.12|80.72|81.12|79.72|416
1752870300000|2025-07-18 20:25:00|81.2|79.8|80.84|79.44|81.44|80.04|80.78|79.38|425
1752870600000|2025-07-18 20:30:00|80.86|79.46|80.41|79.01|81.18|79.78|80.34|78.94|531
1752870900000|2025-07-18 20:35:00|80.42|79.02|80.74|79.34|80.99|79.59|80.38|78.98|505
1752871200000|2025-07-18 20:40:00|80.75|79.35|81.29|79.89|81.34|79.94|80.57|79.17|390
1752871500000|2025-07-18 20:45:00|81.27|79.87|81.87|80.47|81.88|80.48|81.22|79.82|273
1752871800000|2025-07-18 20:50:00|81.86|80.46|81.98|80.58|82.12|80.72|81.66|80.26|275
1752872100000|2025-07-18 20:55:00|81.99|80.59|81.95|80.55|82.06|80.66|81.93|80.53|201
1752908400000|2025-07-19 07:00:00|82.63|82.23|82.71|82.31|82.72|82.32|82.5|82.1|269
1752908700000|2025-07-19 07:05:00|82.7|82.3|82.86|82.46|82.87|82.47|82.66|82.26|131
1752909000000|2025-07-19 07:10:00|82.76|82.36|82.62|82.22|82.76|82.36|82.45|82.05|351
1752909300000|2025-07-19 07:15:00|82.7|82.3|82.75|82.35|82.76|82.36|82.69|82.29|92
1752909600000|2025-07-19 07:20:00|82.76|82.36|83.03|82.63|83.03|82.63|82.75|82.35|87
1752909900000|2025-07-19 07:25:00|83.15|82.75|83.09|82.69|83.18|82.78|83.07|82.67|134
1752910200000|2025-07-19 07:30:00|83.07|82.67|82.9|82.5|83.09|82.69|82.8|82.4|454
1752910500000|2025-07-19 07:35:00|82.91|82.51|82.75|82.35|82.91|82.51|82.53|82.13|284
1752910800000|2025-07-19 07:40:00|82.76|82.36|82.72|82.32|82.83|82.43|82.62|82.22|150
1752911100000|2025-07-19 07:45:00|82.82|82.42|82.86|82.46|83|82.6|82.75|82.35|184
1752911400000|2025-07-19 07:50:00|82.87|82.47|82.92|82.52|82.94|82.54|82.8|82.4|22
1752911700000|2025-07-19 07:55:00|82.94|82.54|82.86|82.46|82.94|82.54|82.76|82.36|148
1752912000000|2025-07-19 08:00:00|82.78|82.38|82.9|82.5|82.91|82.51|82.75|82.35|233
1752912300000|2025-07-19 08:05:00|82.91|82.51|82.76|82.36|83.1|82.7|82.76|82.36|363
1752912600000|2025-07-19 08:10:00|82.77|82.37|82.34|81.94|82.82|82.42|82.31|81.91|428
1752912900000|2025-07-19 08:15:00|82.37|81.97|82.16|81.76|82.51|82.11|82.11|81.71|358
1752913200000|2025-07-19 08:20:00|82.29|81.89|82.15|81.75|82.41|82.01|82.12|81.72|343
1752913500000|2025-07-19 08:25:00|82.14|81.74|82.36|81.96|82.44|82.04|82.14|81.74|216
1752913800000|2025-07-19 08:30:00|82.44|82.04|82.1|81.7|82.49|82.09|82.09|81.69|401
1752914100000|2025-07-19 08:35:00|82.09|81.69|82.23|81.83|82.34|81.94|82.09|81.69|351
1752914400000|2025-07-19 08:40:00|82.26|81.86|82.33|81.93|82.34|81.94|82.1|81.7|312
1752914700000|2025-07-19 08:45:00|82.34|81.94|82.73|82.33|82.74|82.34|82.17|81.77|357
1752915000000|2025-07-19 08:50:00|82.74|82.34|82.69|82.29|82.75|82.35|82.48|82.08|457
1752915300000|2025-07-19 08:55:00|82.66|82.26|82.69|82.29|82.79|82.39|82.61|82.21|308
1752915600000|2025-07-19 09:00:00|82.7|82.3|82.82|82.42|82.95|82.55|82.52|82.12|307
1752915900000|2025-07-19 09:05:00|82.77|82.37|82.82|82.42|82.94|82.54|82.71|82.31|211
1752916200000|2025-07-19 09:10:00|82.8|82.4|82.72|82.32|82.97|82.57|82.69|82.29|192
1752916500000|2025-07-19 09:15:00|82.73|82.33|83.01|82.61|83.01|82.61|82.68|82.28|218
1752916800000|2025-07-19 09:20:00|82.94|82.54|83.07|82.67|83.16|82.76|82.9|82.5|331
1752917100000|2025-07-19 09:25:00|83.08|82.68|83.28|82.88|83.39|82.99|83.06|82.66|94
1752917400000|2025-07-19 09:30:00|83.14|82.74|83.39|82.99|83.4|83|83.13|82.73|142
1752917700000|2025-07-19 09:35:00|83.46|83.06|83.53|83.13|83.62|83.22|83.45|83.05|209
1752918000000|2025-07-19 09:40:00|83.54|83.14|83.65|83.25|83.76|83.36|83.52|83.12|404
1752918300000|2025-07-19 09:45:00|83.64|83.24|83.59|83.19|83.68|83.28|83.55|83.15|99
1752918600000|2025-07-19 09:50:00|83.52|83.12|83.27|82.87|83.55|83.15|83.19|82.79|285
1752918900000|2025-07-19 09:55:00|83.45|83.05|83.44|83.04|83.57|83.17|83.37|82.97|248
1752919200000|2025-07-19 10:00:00|83.6|83.2|83.51|83.11|83.63|83.23|83.5|83.1|124
1752919500000|2025-07-19 10:05:00|83.52|83.12|83.38|82.98|83.52|83.12|83.32|82.92|250
1752919800000|2025-07-19 10:10:00|83.16|82.76|83.26|82.86|83.32|82.92|83.15|82.75|141
1752920100000|2025-07-19 10:15:00|83.08|82.68|83.06|82.66|83.12|82.72|82.99|82.59|82
1752920400000|2025-07-19 10:20:00|83.08|82.68|83.06|82.66|83.11|82.71|82.96|82.56|236
1752920700000|2025-07-19 10:25:00|83.05|82.65|83.05|82.65|83.11|82.71|82.97|82.57|200
1752921000000|2025-07-19 10:30:00|83.06|82.66|83.14|82.74|83.16|82.76|83.05|82.65|74
1752921600000|2025-07-19 10:40:00|83.7|83.3|83.41|83.01|83.71|83.31|83.39|82.99|321
1752921900000|2025-07-19 10:45:00|83.42|83.02|83.14|82.74|83.47|83.07|83.06|82.66|343
1752922200000|2025-07-19 10:50:00|83.12|82.72|83.06|82.66|83.18|82.78|83.05|82.65|141
1752922500000|2025-07-19 10:55:00|83.07|82.67|82.95|82.55|83.1|82.7|82.91|82.51|266
1752922800000|2025-07-19 11:00:00|82.96|82.56|83.17|82.77|83.19|82.79|82.92|82.52|384
1752923100000|2025-07-19 11:05:00|83.16|82.76|83.22|82.82|83.32|82.92|83.14|82.74|182
1752923400000|2025-07-19 11:10:00|83.21|82.81|82.47|82.07|83.21|82.81|82.45|82.05|327
1752923700000|2025-07-19 11:15:00|82.46|82.06|82.52|82.12|82.55|82.15|82.18|81.78|461
1752924000000|2025-07-19 11:20:00|82.53|82.13|82.75|82.35|82.8|82.4|82.52|82.12|328
1752924300000|2025-07-19 11:25:00|82.73|82.33|82.86|82.46|82.87|82.47|82.73|82.33|273
1752924600000|2025-07-19 11:30:00|82.85|82.45|82.66|82.26|82.88|82.48|82.61|82.21|338
1752924900000|2025-07-19 11:35:00|82.67|82.27|82.59|82.19|82.7|82.3|82.48|82.08|109
1752925200000|2025-07-19 11:40:00|82.44|82.04|82.39|81.99|82.51|82.11|82.3|81.9|200
1752925500000|2025-07-19 11:45:00|82.38|81.98|82.16|81.76|82.48|82.08|82.11|81.71|228
1752925800000|2025-07-19 11:50:00|82.14|81.74|82.14|81.74|82.27|81.87|82.03|81.63|316
1752926100000|2025-07-19 11:55:00|82.08|81.68|82.08|81.68|82.23|81.83|81.98|81.58|333
1752926400000|2025-07-19 12:00:00|82.23|81.83|82.12|81.72|82.3|81.9|82.06|81.66|223
1752926700000|2025-07-19 12:05:00|82.11|81.71|81.94|81.54|82.14|81.74|81.71|81.31|421
1752927000000|2025-07-19 12:10:00|81.95|81.55|81.68|81.28|81.98|81.58|81.64|81.24|431
1752927300000|2025-07-19 12:15:00|81.69|81.29|81.93|81.53|82.03|81.63|81.66|81.26|445
1752927600000|2025-07-19 12:20:00|81.92|81.52|82.11|81.71|82.13|81.73|81.83|81.43|242
1752927900000|2025-07-19 12:25:00|82.1|81.7|82.27|81.87|82.37|81.97|82.1|81.7|164
1752928200000|2025-07-19 12:30:00|82.28|81.88|82.38|81.98|82.43|82.03|82.08|81.68|365
1752928500000|2025-07-19 12:35:00|82.37|81.97|82.45|82.05|82.53|82.13|82.35|81.95|186
1752928800000|2025-07-19 12:40:00|82.55|82.15|82.7|82.3|82.7|82.3|82.53|82.13|116
1752929100000|2025-07-19 12:45:00|82.69|82.29|83.02|82.62|83.04|82.64|82.6|82.2|369
1752929400000|2025-07-19 12:50:00|83.03|82.63|83.08|82.68|83.14|82.74|82.7|82.3|482
1752929700000|2025-07-19 12:55:00|83.09|82.69|83.05|82.65|83.13|82.73|82.98|82.58|229
1752930000000|2025-07-19 13:00:00|83.04|82.64|82.99|82.59|83.06|82.66|82.87|82.47|290
1752930300000|2025-07-19 13:05:00|82.98|82.58|82.7|82.3|83.03|82.63|82.58|82.18|307
1752930600000|2025-07-19 13:10:00|82.69|82.29|82.85|82.45|82.86|82.46|82.59|82.19|367
1752930900000|2025-07-19 13:15:00|82.86|82.46|83.05|82.65|83.07|82.67|82.78|82.38|336
1752931200000|2025-07-19 13:20:00|83.04|82.64|82.87|82.47|83.04|82.64|82.79|82.39|257
1752931500000|2025-07-19 13:25:00|82.88|82.48|83.05|82.65|83.14|82.74|82.87|82.47|287
1752931800000|2025-07-19 13:30:00|83.06|82.66|83.09|82.69|83.15|82.75|82.93|82.53|232
1752932100000|2025-07-19 13:35:00|83.08|82.68|82.96|82.56|83.11|82.71|82.92|82.52|286
1752932400000|2025-07-19 13:40:00|82.97|82.57|82.88|82.48|83.05|82.65|82.7|82.3|302
1752932700000|2025-07-19 13:45:00|82.87|82.47|82.56|82.16|82.96|82.56|82.56|82.16|289
1752933000000|2025-07-19 13:50:00|82.46|82.06|82.66|82.26|82.83|82.43|82.42|82.02|455
1752933300000|2025-07-19 13:55:00|82.67|82.27|82.71|82.31|82.74|82.34|82.38|81.98|406
1752933600000|2025-07-19 14:00:00|82.7|82.3|82.61|82.21|82.83|82.43|82.39|81.99|485
1752933900000|2025-07-19 14:05:00|82.59|82.19|82.31|81.91|82.6|82.2|82.31|81.91|358
1752934200000|2025-07-19 14:10:00|82.33|81.93|82.27|81.87|82.44|82.04|82.21|81.81|507
1752934500000|2025-07-19 14:15:00|82.28|81.88|82.42|82.02|82.57|82.17|82.22|81.82|431
1752934800000|2025-07-19 14:20:00|82.43|82.03|82.3|81.9|82.45|82.05|82.09|81.69|441
1752935100000|2025-07-19 14:25:00|82.31|81.91|81.94|81.54|82.35|81.95|81.83|81.43|472
1752935400000|2025-07-19 14:30:00|81.95|81.55|82.14|81.74|82.22|81.82|81.78|81.38|459
1752935700000|2025-07-19 14:35:00|82.15|81.75|81.87|81.47|82.25|81.85|81.86|81.46|454
1752936000000|2025-07-19 14:40:00|81.86|81.46|82.02|81.62|82.06|81.66|81.76|81.36|434
1752936300000|2025-07-19 14:45:00|82.03|81.63|81.8|81.4|82.21|81.81|81.73|81.33|444
1752936600000|2025-07-19 14:50:00|81.79|81.39|81.58|81.18|81.92|81.52|81.54|81.14|316
1752936900000|2025-07-19 14:55:00|81.57|81.17|81.39|80.99|81.61|81.21|81.26|80.86|488
1752937200000|2025-07-19 15:00:00|81.38|80.98|81.73|81.33|81.8|81.4|81.33|80.93|444
1752937500000|2025-07-19 15:05:00|81.75|81.35|81.94|81.54|81.97|81.57|81.62|81.22|368
1752937800000|2025-07-19 15:10:00|81.95|81.55|82.15|81.75|82.17|81.77|81.93|81.53|202
1752938100000|2025-07-19 15:15:00|82.1|81.7|82.51|82.11|82.55|82.15|82.1|81.7|350
1752938400000|2025-07-19 15:20:00|82.5|82.1|82.63|82.23|82.64|82.24|82.47|82.07|302
1752938700000|2025-07-19 15:25:00|82.64|82.24|82.75|82.35|82.78|82.38|82.55|82.15|344
1752939000000|2025-07-19 15:30:00|82.74|82.34|82.54|82.14|82.76|82.36|82.39|81.99|288
1752939300000|2025-07-19 15:35:00|82.53|82.13|82.58|82.18|82.7|82.3|82.43|82.03|309
1752939600000|2025-07-19 15:40:00|82.56|82.16|82.68|82.28|82.74|82.34|82.56|82.16|329
1752939900000|2025-07-19 15:45:00|82.67|82.27|82.61|82.21|82.68|82.28|82.5|82.1|316
1752940200000|2025-07-19 15:50:00|82.62|82.22|82.41|82.01|82.69|82.29|82.24|81.84|304
1752940500000|2025-07-19 15:55:00|82.39|81.99|82.38|81.98|82.46|82.06|82.34|81.94|201
1752940800000|2025-07-19 16:00:00|82.43|82.03|82.21|81.81|82.47|82.07|82.09|81.69|336
1752941100000|2025-07-19 16:05:00|82.22|81.82|82.17|81.77|82.29|81.89|82.03|81.63|353
1752941400000|2025-07-19 16:10:00|82.16|81.76|81.96|81.56|82.18|81.78|81.93|81.53|351
1752941700000|2025-07-19 16:15:00|81.95|81.55|82.2|81.8|82.21|81.81|81.9|81.5|420
1752942000000|2025-07-19 16:20:00|82.21|81.81|82.55|82.15|82.56|82.16|82.08|81.68|364
1752942300000|2025-07-19 16:25:00|82.56|82.16|82.66|82.26|82.89|82.49|82.48|82.08|388
1752942600000|2025-07-19 16:30:00|82.65|82.25|82.66|82.26|82.9|82.5|82.63|82.23|365
1752942900000|2025-07-19 16:35:00|82.67|82.27|82.78|82.38|82.89|82.49|82.67|82.27|307
1752943200000|2025-07-19 16:40:00|82.8|82.4|82.87|82.47|82.92|82.52|82.78|82.38|304
1752943500000|2025-07-19 16:45:00|82.88|82.48|83.06|82.66|83.06|82.66|82.78|82.38|293
1752943800000|2025-07-19 16:50:00|83.1|82.7|82.65|82.25|83.15|82.75|82.6|82.2|252
1752944100000|2025-07-19 16:55:00|82.72|82.32|82.82|82.42|82.83|82.43|82.7|82.3|252
1752944400000|2025-07-19 17:00:00|82.83|82.43|82.78|82.38|82.88|82.48|82.73|82.33|372
1752944700000|2025-07-19 17:05:00|82.79|82.39|82.81|82.41|82.84|82.44|82.61|82.21|336
1752945000000|2025-07-19 17:10:00|82.8|82.4|82.69|82.29|82.81|82.41|82.58|82.18|244
1752945300000|2025-07-19 17:15:00|82.7|82.3|82.79|82.39|82.93|82.53|82.7|82.3|279
1752945600000|2025-07-19 17:20:00|82.8|82.4|82.79|82.39|82.97|82.57|82.75|82.35|268
1752945900000|2025-07-19 17:25:00|82.8|82.4|82.56|82.16|82.82|82.42|82.51|82.11|245
1752946200000|2025-07-19 17:30:00|82.69|82.29|82.47|82.07|82.71|82.31|82.45|82.05|339
1752946500000|2025-07-19 17:35:00|82.43|82.03|82.31|81.91|82.46|82.06|82.27|81.87|188
1752946800000|2025-07-19 17:40:00|82.28|81.88|82.25|81.85|82.35|81.95|82.21|81.81|308
1752947100000|2025-07-19 17:45:00|82.26|81.86|82.51|82.11|82.6|82.2|82.26|81.86|241
1752947400000|2025-07-19 17:50:00|82.52|82.12|82.49|82.09|82.66|82.26|82.46|82.06|260
1752947700000|2025-07-19 17:55:00|82.48|82.08|82.33|81.93|82.5|82.1|82.06|81.66|304
1752948000000|2025-07-19 18:00:00|82.32|81.92|82.18|81.78|82.49|82.09|82.11|81.71|366
1752948300000|2025-07-19 18:05:00|82.19|81.79|82.61|82.21|82.78|82.38|82.18|81.78|335
1752948600000|2025-07-19 18:10:00|82.6|82.2|82.7|82.3|82.81|82.41|82.6|82.2|358
1752948900000|2025-07-19 18:15:00|82.69|82.29|82.31|81.91|82.82|82.42|82.3|81.9|324
1752949200000|2025-07-19 18:20:00|82.32|81.92|82.77|82.37|82.78|82.38|82.31|81.91|349
1752949500000|2025-07-19 18:25:00|82.76|82.36|82.7|82.3|82.84|82.44|82.65|82.25|364
1752949800000|2025-07-19 18:30:00|82.71|82.31|82.86|82.46|82.89|82.49|82.71|82.31|245
1752950100000|2025-07-19 18:35:00|82.87|82.47|83.07|82.67|83.08|82.68|82.82|82.42|190
1752950400000|2025-07-19 18:40:00|83.06|82.66|82.93|82.53|83.12|82.72|82.9|82.5|305
1752950700000|2025-07-19 18:45:00|82.92|82.52|82.63|82.23|82.99|82.59|82.6|82.2|324
1752951000000|2025-07-19 18:50:00|82.61|82.21|82.63|82.23|82.72|82.32|82.52|82.12|283
1752951300000|2025-07-19 18:55:00|82.62|82.22|82.56|82.16|82.66|82.26|82.47|82.07|176
1752951600000|2025-07-19 19:00:00|82.57|82.17|82.68|82.28|82.88|82.48|82.49|82.09|333
1752951900000|2025-07-19 19:05:00|82.46|82.06|82.27|81.87|82.46|82.06|82.26|81.86|258
1752952200000|2025-07-19 19:10:00|82.26|81.86|82.57|82.17|82.59|82.19|82.24|81.84|340
1752952500000|2025-07-19 19:15:00|82.48|82.08|82.79|82.39|82.89|82.49|82.47|82.07|210
1752952800000|2025-07-19 19:20:00|82.77|82.37|82.97|82.57|83.06|82.66|82.77|82.37|273
1752953100000|2025-07-19 19:25:00|82.96|82.56|83.37|82.97|83.39|82.99|82.96|82.56|236
1752953400000|2025-07-19 19:30:00|83.32|82.92|83.33|82.93|83.45|83.05|83.26|82.86|221
1752953700000|2025-07-19 19:35:00|83.32|82.92|83.52|83.12|83.57|83.17|83.27|82.87|364
1752954000000|2025-07-19 19:40:00|83.51|83.11|83.65|83.25|83.69|83.29|83.45|83.05|307
1752954300000|2025-07-19 19:45:00|83.66|83.26|83.36|82.96|83.66|83.26|83.15|82.75|350
1752954600000|2025-07-19 19:50:00|83.35|82.95|83.11|82.71|83.36|82.96|83.05|82.65|291
1752954900000|2025-07-19 19:55:00|83.16|82.76|83.14|82.74|83.2|82.8|83.05|82.65|306
1752955200000|2025-07-19 20:00:00|83.15|82.75|83.22|82.82|83.24|82.84|83.05|82.65|278
1752955500000|2025-07-19 20:05:00|83.23|82.83|83.54|83.14|83.64|83.24|83.23|82.83|290
1752955800000|2025-07-19 20:10:00|83.55|83.15|83.38|82.98|83.57|83.17|83.36|82.96|307
1752956100000|2025-07-19 20:15:00|83.37|82.97|83.31|82.91|83.38|82.98|83.17|82.77|352
1752956400000|2025-07-19 20:20:00|83.32|82.92|83.42|83.02|83.42|83.02|83.29|82.89|249
1752956700000|2025-07-19 20:25:00|83.41|83.01|83.52|83.12|83.54|83.14|83.4|83|263
1752957000000|2025-07-19 20:30:00|83.51|83.11|83.44|83.04|83.57|83.17|83.27|82.87|297
1752957300000|2025-07-19 20:35:00|83.45|83.05|83.48|83.08|83.51|83.11|83.37|82.97|270
1752957600000|2025-07-19 20:40:00|83.49|83.09|83.41|83.01|83.54|83.14|83.39|82.99|373
1752957900000|2025-07-19 20:45:00|83.4|83|83.58|83.18|83.58|83.18|83.35|82.95|294
1752958200000|2025-07-19 20:50:00|83.57|83.17|83.67|83.27|83.69|83.29|83.54|83.14|306
1752958500000|2025-07-19 20:55:00|83.66|83.26|83.12|82.72|83.71|83.31|83.12|82.72|377
1752958800000|2025-07-19 21:00:00|83.11|82.71|82.87|82.47|83.31|82.91|82.86|82.46|381
1752959100000|2025-07-19 21:05:00|82.88|82.48|82.71|82.31|82.99|82.59|82.7|82.3|391
1752959400000|2025-07-19 21:10:00|82.72|82.32|82.41|82.01|82.77|82.37|82.32|81.92|446
1752959700000|2025-07-19 21:15:00|82.42|82.02|82.22|81.82|82.58|82.18|82.11|81.71|449
1752960000000|2025-07-19 21:20:00|82.23|81.83|81.94|81.54|82.36|81.96|81.91|81.51|427
1752960300000|2025-07-19 21:25:00|81.95|81.55|82.42|82.02|82.43|82.03|81.87|81.47|417
1752960600000|2025-07-19 21:30:00|82.41|82.01|82.19|81.79|82.41|82.01|82.09|81.69|383
1752960900000|2025-07-19 21:35:00|82.2|81.8|82.2|81.8|82.44|82.04|82.14|81.74|306
1752961200000|2025-07-19 21:40:00|82.21|81.81|82.22|81.82|82.25|81.85|82.16|81.76|118
1752961500000|2025-07-19 21:45:00|82.21|81.81|82.35|81.95|82.38|81.98|82.2|81.8|152
1752961800000|2025-07-19 21:50:00|82.34|81.94|82.52|82.12|82.56|82.16|82.34|81.94|143
1752962100000|2025-07-19 21:55:00|82.53|82.13|82.67|82.27|82.72|82.32|82.5|82.1|131
1752962400000|2025-07-19 22:00:00|82.68|82.28|82.33|81.93|82.69|82.29|82.28|81.88|403
1752962700000|2025-07-19 22:05:00|82.32|81.92|82.76|82.36|82.77|82.37|82.27|81.87|341
1752963000000|2025-07-19 22:10:00|82.75|82.35|82.71|82.31|82.83|82.43|82.67|82.27|372
1752963300000|2025-07-19 22:15:00|82.77|82.37|82.96|82.56|83.02|82.62|82.75|82.35|199
1752963600000|2025-07-19 22:20:00|82.95|82.55|82.86|82.46|82.99|82.59|82.71|82.31|243
1752963900000|2025-07-19 22:25:00|82.85|82.45|82.72|82.32|82.88|82.48|82.72|82.32|254
1752964200000|2025-07-19 22:30:00|82.73|82.33|82.63|82.23|82.8|82.4|82.52|82.12|380
1752964500000|2025-07-19 22:35:00|82.62|82.22|82.56|82.16|82.65|82.25|82.55|82.15|77
1752964800000|2025-07-19 22:40:00|82.57|82.17|82.86|82.46|82.93|82.53|82.5|82.1|293
1752965100000|2025-07-19 22:45:00|82.78|82.38|82.75|82.35|82.79|82.39|82.69|82.29|103
1752965400000|2025-07-19 22:50:00|82.74|82.34|82.83|82.43|82.84|82.44|82.63|82.23|183
1752965700000|2025-07-19 22:55:00|82.82|82.42|82.71|82.31|82.84|82.44|82.7|82.3|222
1752966000000|2025-07-19 23:00:00|82.7|82.3|82.83|82.43|82.83|82.43|82.61|82.21|248
1752966300000|2025-07-19 23:05:00|82.82|82.42|82.89|82.49|82.99|82.59|82.82|82.42|247
1752966600000|2025-07-19 23:10:00|82.88|82.48|82.95|82.55|83.05|82.65|82.86|82.46|258
1752966900000|2025-07-19 23:15:00|82.94|82.54|83.04|82.64|83.05|82.65|82.88|82.48|146
1752967200000|2025-07-19 23:20:00|82.92|82.52|82.75|82.35|82.92|82.52|82.7|82.3|255
1752967500000|2025-07-19 23:25:00|82.74|82.34|82.87|82.47|82.87|82.47|82.62|82.22|152
1752967800000|2025-07-19 23:30:00|82.89|82.49|83.18|82.78|83.2|82.8|82.88|82.48|194
1752968100000|2025-07-19 23:35:00|83.19|82.79|83.29|82.89|83.31|82.91|83.15|82.75|434
1752968400000|2025-07-19 23:40:00|83.28|82.88|83.26|82.86|83.37|82.97|83.17|82.77|290
1752968700000|2025-07-19 23:45:00|83.25|82.85|83.23|82.83|83.35|82.95|83.17|82.77|374
1752969000000|2025-07-19 23:50:00|83.22|82.82|83.19|82.79|83.25|82.85|83.17|82.77|302
1752969300000|2025-07-19 23:55:00|83.21|82.81|83.21|82.81|83.29|82.89|83.17|82.77|123
1752969600000|2025-07-20 00:00:00|83.19|82.79|83.04|82.64|83.33|82.93|82.9|82.5|461
1752969900000|2025-07-20 00:05:00|83.05|82.65|82.67|82.27|83.05|82.65|82.66|82.26|441
1752970200000|2025-07-20 00:10:00|82.68|82.28|82.66|82.26|82.78|82.38|82.53|82.13|361
1752970500000|2025-07-20 00:15:00|82.67|82.27|82.86|82.46|83.03|82.63|82.58|82.18|361
1752970800000|2025-07-20 00:20:00|82.87|82.47|83.05|82.65|83.09|82.69|82.75|82.35|270
1752971100000|2025-07-20 00:25:00|82.9|82.5|82.6|82.2|82.94|82.54|82.59|82.19|391
1752971400000|2025-07-20 00:30:00|82.61|82.21|82.82|82.42|82.9|82.5|82.55|82.15|299
1752971700000|2025-07-20 00:35:00|82.83|82.43|82.79|82.39|83.03|82.63|82.78|82.38|328
1752972000000|2025-07-20 00:40:00|82.8|82.4|82.66|82.26|82.83|82.43|82.63|82.23|319
1752972300000|2025-07-20 00:45:00|82.65|82.25|82.87|82.47|82.91|82.51|82.63|82.23|357
1752972600000|2025-07-20 00:50:00|82.88|82.48|83.07|82.67|83.11|82.71|82.81|82.41|337
1752972900000|2025-07-20 00:55:00|83.08|82.68|83.07|82.67|83.16|82.76|83.02|82.62|256
1752973200000|2025-07-20 01:00:00|83.08|82.68|83.41|83.01|83.46|83.06|83.03|82.63|259
1752973500000|2025-07-20 01:05:00|83.42|83.02|83.69|83.29|83.75|83.35|83.42|83.02|414
1752973800000|2025-07-20 01:10:00|83.7|83.3|83.66|83.26|83.72|83.32|83.58|83.18|392
1752974100000|2025-07-20 01:15:00|83.65|83.25|83.82|83.42|83.83|83.43|83.62|83.22|376
1752974400000|2025-07-20 01:20:00|83.83|83.43|83.95|83.55|83.99|83.59|83.77|83.37|431
1752974700000|2025-07-20 01:25:00|83.97|83.57|83.79|83.39|84.14|83.74|83.78|83.38|361
1752975000000|2025-07-20 01:30:00|83.78|83.38|83.83|83.43|84.05|83.65|83.7|83.3|423
1752975300000|2025-07-20 01:35:00|83.82|83.42|83.69|83.29|83.84|83.44|83.46|83.06|404
1752975600000|2025-07-20 01:40:00|83.71|83.31|84.01|83.61|84.09|83.69|83.69|83.29|426
1752975900000|2025-07-20 01:45:00|84|83.6|83.71|83.31|84.03|83.63|83.69|83.29|367
1752976200000|2025-07-20 01:50:00|83.72|83.32|83.69|83.29|84.12|83.72|83.64|83.24|383
1752976500000|2025-07-20 01:55:00|83.7|83.3|83.43|83.03|83.74|83.34|83.39|82.99|373
1752976800000|2025-07-20 02:00:00|83.41|83.01|83.26|82.86|83.53|83.13|83.15|82.75|474
1752977100000|2025-07-20 02:05:00|83.27|82.87|83.21|82.81|83.32|82.92|83.16|82.76|166
1752977400000|2025-07-20 02:10:00|83.19|82.79|83.35|82.95|83.43|83.03|83.09|82.69|161
1752977700000|2025-07-20 02:15:00|83.36|82.96|83.25|82.85|83.54|83.14|83.21|82.81|287
1752978000000|2025-07-20 02:20:00|83.24|82.84|83.25|82.85|83.4|83|83.1|82.7|367
1752978300000|2025-07-20 02:25:00|83.29|82.89|83.13|82.73|83.29|82.89|83.04|82.64|353
1752978600000|2025-07-20 02:30:00|83.12|82.72|83.59|83.19|83.59|83.19|83.03|82.63|354
1752978900000|2025-07-20 02:35:00|83.57|83.17|83.46|83.06|83.7|83.3|83.33|82.93|293
1752979200000|2025-07-20 02:40:00|83.53|83.13|83.47|83.07|83.56|83.16|83.43|83.03|185
1752979500000|2025-07-20 02:45:00|83.46|83.06|83.65|83.25|83.73|83.33|83.39|82.99|308
1752979800000|2025-07-20 02:50:00|83.64|83.24|83.45|83.05|83.67|83.27|83.41|83.01|265
1752980100000|2025-07-20 02:55:00|83.46|83.06|83.43|83.03|83.6|83.2|83.4|83|302
1752980400000|2025-07-20 03:00:00|83.44|83.04|83.46|83.06|83.58|83.18|83.4|83|405
1752980700000|2025-07-20 03:05:00|83.45|83.05|83.65|83.25|83.71|83.31|83.45|83.05|340
1752981000000|2025-07-20 03:10:00|83.62|83.22|83.6|83.2|83.67|83.27|83.47|83.07|226
1752981300000|2025-07-20 03:15:00|83.59|83.19|83.56|83.16|83.62|83.22|83.36|82.96|234
1752981600000|2025-07-20 03:20:00|83.54|83.14|83.63|83.23|83.7|83.3|83.54|83.14|183
1752981900000|2025-07-20 03:25:00|83.62|83.22|83.86|83.46|83.98|83.58|83.61|83.21|419
1752982200000|2025-07-20 03:30:00|83.87|83.47|84.24|83.84|84.32|83.92|83.86|83.46|453
1752982500000|2025-07-20 03:35:00|84.25|83.85|84.69|84.29|84.76|84.36|84.23|83.83|485
1752982800000|2025-07-20 03:40:00|84.68|84.28|84.31|83.91|84.7|84.3|84.22|83.82|423
1752983100000|2025-07-20 03:45:00|84.32|83.92|84.29|83.89|84.4|84|84.16|83.76|311
1752983400000|2025-07-20 03:50:00|84.28|83.88|84.26|83.86|84.41|84.01|84.14|83.74|407
1752983700000|2025-07-20 03:55:00|84.25|83.85|84.25|83.85|84.49|84.09|84.19|83.79|322
1752984000000|2025-07-20 04:00:00|84.27|83.87|84.27|83.87|84.36|83.96|84.2|83.8|428
1752984300000|2025-07-20 04:05:00|84.28|83.88|84.53|84.13|84.91|84.51|84.25|83.85|523
1752984600000|2025-07-20 04:10:00|84.54|84.14|84.42|84.02|84.63|84.23|84.22|83.82|495
1752984900000|2025-07-20 04:15:00|84.41|84.01|84.29|83.89|84.42|84.02|84.17|83.77|325
1752985200000|2025-07-20 04:20:00|84.23|83.83|84.47|84.07|84.58|84.18|84.22|83.82|402
1752985500000|2025-07-20 04:25:00|84.48|84.08|84.41|84.01|84.51|84.11|84.36|83.96|224
1752985800000|2025-07-20 04:30:00|84.43|84.03|84.59|84.19|84.65|84.25|84.38|83.98|396
1752986100000|2025-07-20 04:35:00|84.58|84.18|84.05|83.65|84.64|84.24|84.02|83.62|360
1752986400000|2025-07-20 04:40:00|84.03|83.63|83.88|83.48|84.07|83.67|83.83|83.43|416
1752986700000|2025-07-20 04:45:00|83.86|83.46|83.95|83.55|84.11|83.71|83.74|83.34|424
1752987000000|2025-07-20 04:50:00|83.98|83.58|83.98|83.58|84.08|83.68|83.93|83.53|503
1752987300000|2025-07-20 04:55:00|83.97|83.57|83.93|83.53|84.08|83.68|83.85|83.45|348
1752987600000|2025-07-20 05:00:00|83.94|83.54|83.84|83.44|84.06|83.66|83.83|83.43|239
1752987900000|2025-07-20 05:05:00|83.93|83.53|83.64|83.24|83.93|83.53|83.61|83.21|339
1752988200000|2025-07-20 05:10:00|83.63|83.23|83.63|83.23|83.64|83.24|83.51|83.11|229
1752988500000|2025-07-20 05:15:00|83.62|83.22|83.52|83.12|83.65|83.25|83.51|83.11|218
1752988800000|2025-07-20 05:20:00|83.55|83.15|83.36|82.96|83.55|83.15|83.36|82.96|325
1752989100000|2025-07-20 05:25:00|83.37|82.97|83.5|83.1|83.53|83.13|83.35|82.95|246
1752989400000|2025-07-20 05:30:00|83.51|83.11|83.51|83.11|83.61|83.21|83.48|83.08|79
1752989700000|2025-07-20 05:35:00|83.4|83|83.43|83.03|83.5|83.1|83.36|82.96|149
1752990000000|2025-07-20 05:40:00|83.42|83.02|83.75|83.35|83.75|83.35|83.38|82.98|314
1752990300000|2025-07-20 05:45:00|83.73|83.33|84|83.6|84.05|83.65|83.73|83.33|145
1752990600000|2025-07-20 05:50:00|83.88|83.48|84.14|83.74|84.14|83.74|83.86|83.46|302
1752990900000|2025-07-20 05:55:00|84.13|83.73|84.3|83.9|84.4|84|84.12|83.72|276
1752991200000|2025-07-20 06:00:00|84.29|83.89|84.15|83.75|84.3|83.9|83.97|83.57|243
1752991500000|2025-07-20 06:05:00|84.08|83.68|84.12|83.72|84.14|83.74|83.94|83.54|319
1752991800000|2025-07-20 06:10:00|84.11|83.71|83.93|83.53|84.15|83.75|83.88|83.48|198
1752992100000|2025-07-20 06:15:00|83.92|83.52|84.1|83.7|84.31|83.91|83.83|83.43|297
1752992400000|2025-07-20 06:20:00|84.11|83.71|83.82|83.42|84.17|83.77|83.79|83.39|355
1752992700000|2025-07-20 06:25:00|83.81|83.41|83.95|83.55|84.01|83.61|83.77|83.37|296
1752993000000|2025-07-20 06:30:00|83.94|83.54|84.04|83.64|84.05|83.65|83.93|83.53|117
1752993300000|2025-07-20 06:35:00|83.94|83.54|83.87|83.47|84.11|83.71|83.82|83.42|361
1752993600000|2025-07-20 06:40:00|83.88|83.48|84.09|83.69|84.1|83.7|83.83|83.43|145
1752994200000|2025-07-20 06:50:00|84.15|83.75|83.94|83.54|84.16|83.76|83.92|83.52|180
1752994500000|2025-07-20 06:55:00|84.06|83.66|83.72|83.32|84.07|83.67|83.71|83.31|181
1752994800000|2025-07-20 07:00:00|83.74|83.34|83.9|83.5|84.03|83.63|83.73|83.33|202
1752995100000|2025-07-20 07:05:00|83.91|83.51|84.19|83.79|84.38|83.98|83.85|83.45|215
1752995400000|2025-07-20 07:10:00|84.2|83.8|84.19|83.79|84.24|83.84|84.17|83.77|44
1752995700000|2025-07-20 07:15:00|84.57|84.17|84.75|84.35|84.83|84.43|84.53|84.13|266
1752996000000|2025-07-20 07:20:00|84.74|84.34|84.69|84.29|84.81|84.41|84.69|84.29|88
1752996300000|2025-07-20 07:25:00|84.67|84.27|84.77|84.37|84.8|84.4|84.56|84.16|317
1752996600000|2025-07-20 07:30:00|84.79|84.39|84.92|84.52|84.93|84.53|84.65|84.25|368
1752996900000|2025-07-20 07:35:00|84.9|84.5|84.9|84.5|84.97|84.57|84.65|84.25|319
1752997200000|2025-07-20 07:40:00|84.91|84.51|84.95|84.55|85.06|84.66|84.88|84.48|277
1752997500000|2025-07-20 07:45:00|84.94|84.54|85.03|84.63|85.16|84.76|84.9|84.5|293
1752997800000|2025-07-20 07:50:00|85.04|84.64|84.63|84.23|85.08|84.68|84.59|84.19|395
1752998100000|2025-07-20 07:55:00|84.62|84.22|84.81|84.41|84.81|84.41|84.51|84.11|228
1752998400000|2025-07-20 08:00:00|84.71|84.31|85.02|84.62|85.03|84.63|84.69|84.29|253
1752998700000|2025-07-20 08:05:00|85.03|84.63|85.15|84.75|85.16|84.76|84.8|84.4|273
1752999000000|2025-07-20 08:10:00|85.16|84.76|85.15|84.75|85.28|84.88|85.1|84.7|219
1752999300000|2025-07-20 08:15:00|85.14|84.74|85.29|84.89|85.3|84.9|85|84.6|270
1752999600000|2025-07-20 08:20:00|85.28|84.88|85.19|84.79|85.33|84.93|85.03|84.63|339
1752999900000|2025-07-20 08:25:00|85.2|84.8|85.27|84.87|85.32|84.92|85.18|84.78|221
1753000200000|2025-07-20 08:30:00|85.2|84.8|85.24|84.84|85.29|84.89|85.13|84.73|258
1753000500000|2025-07-20 08:35:00|85.27|84.87|85.33|84.93|85.36|84.96|85.11|84.71|236
1753000800000|2025-07-20 08:40:00|85.34|84.94|85.44|85.04|85.46|85.06|85.22|84.82|424
1753001100000|2025-07-20 08:45:00|85.43|85.03|85.46|85.06|85.63|85.23|85.22|84.82|362
1753001400000|2025-07-20 08:50:00|85.45|85.05|85.63|85.23|85.64|85.24|85.38|84.98|351
1753001700000|2025-07-20 08:55:00|85.53|85.13|85.86|85.46|85.87|85.47|85.45|85.05|245
1753002000000|2025-07-20 09:00:00|85.87|85.47|86.13|85.73|86.38|85.98|85.86|85.46|423
1753002300000|2025-07-20 09:05:00|86.12|85.72|85.75|85.35|86.13|85.73|85.63|85.23|541
1753002600000|2025-07-20 09:10:00|85.74|85.34|85.54|85.14|85.8|85.4|85.4|85|236
1753002900000|2025-07-20 09:15:00|85.53|85.13|85.8|85.4|85.92|85.52|85.51|85.11|336
1753003200000|2025-07-20 09:20:00|85.79|85.39|85.22|84.82|85.79|85.39|85.18|84.78|360
1753003500000|2025-07-20 09:25:00|85.21|84.81|85.15|84.75|85.4|85|85.04|84.64|244
1753003800000|2025-07-20 09:30:00|85.13|84.73|85.31|84.91|85.46|85.06|85.1|84.7|328
1753004100000|2025-07-20 09:35:00|85.32|84.92|85.48|85.08|85.53|85.13|85.26|84.86|409
1753004400000|2025-07-20 09:40:00|85.47|85.07|85.46|85.06|85.5|85.1|85.41|85.01|184
1753004700000|2025-07-20 09:45:00|85.45|85.05|85.62|85.22|85.74|85.34|85.45|85.05|274
1753005000000|2025-07-20 09:50:00|85.63|85.23|85.62|85.22|85.75|85.35|85.61|85.21|343
1753005300000|2025-07-20 09:55:00|85.65|85.25|85.33|84.93|85.7|85.3|85.3|84.9|179
1753005600000|2025-07-20 10:00:00|85.29|84.89|85.53|85.13|85.55|85.15|85.2|84.8|402
1753005900000|2025-07-20 10:05:00|85.52|85.12|85.55|85.15|85.72|85.32|85.43|85.03|298
1753006200000|2025-07-20 10:10:00|85.54|85.14|85.26|84.86|85.58|85.18|85.22|84.82|229
1753006500000|2025-07-20 10:15:00|85.2|84.8|85.14|84.74|85.28|84.88|85.12|84.72|190
1753006800000|2025-07-20 10:20:00|85.21|84.81|85.39|84.99|85.41|85.01|85.17|84.77|366
1753007100000|2025-07-20 10:25:00|85.38|84.98|85.5|85.1|85.62|85.22|85.3|84.9|416
1753007400000|2025-07-20 10:30:00|85.51|85.11|85.49|85.09|85.6|85.2|85.39|84.99|409
1753007700000|2025-07-20 10:35:00|85.5|85.1|85.4|85|85.61|85.21|85.31|84.91|447
1753008000000|2025-07-20 10:40:00|85.39|84.99|85.47|85.07|85.49|85.09|85.31|84.91|238
1753008300000|2025-07-20 10:45:00|85.26|84.86|85.31|84.91|85.35|84.95|85.2|84.8|167
1753008600000|2025-07-20 10:50:00|85.3|84.9|85.15|84.75|85.38|84.98|85.12|84.72|349
1753008900000|2025-07-20 10:55:00|85.14|84.74|85.06|84.66|85.21|84.81|85.02|84.62|369
1753009200000|2025-07-20 11:00:00|85.05|84.65|85.3|84.9|85.3|84.9|85.05|84.65|344
1753009500000|2025-07-20 11:05:00|85.29|84.89|85.12|84.72|85.3|84.9|85.07|84.67|375
1753009800000|2025-07-20 11:10:00|85.13|84.73|85.12|84.72|85.21|84.81|85.03|84.63|350
1753010100000|2025-07-20 11:15:00|85.13|84.73|85.37|84.97|85.39|84.99|85.07|84.67|330
1753010400000|2025-07-20 11:20:00|85.38|84.98|85.38|84.98|85.63|85.23|85.23|84.83|481
1753010700000|2025-07-20 11:25:00|85.39|84.99|85.28|84.88|85.39|84.99|85.21|84.81|418
1753011000000|2025-07-20 11:30:00|85.29|84.89|85.28|84.88|85.3|84.9|85.15|84.75|271
1753011300000|2025-07-20 11:35:00|85.27|84.87|85.39|84.99|85.4|85|85.27|84.87|228
1753011600000|2025-07-20 11:40:00|85.27|84.87|85.49|85.09|85.57|85.17|85.27|84.87|302
1753011900000|2025-07-20 11:45:00|85.48|85.08|85.83|85.43|85.86|85.46|85.41|85.01|482
1753012200000|2025-07-20 11:50:00|85.84|85.44|85.49|85.09|85.89|85.49|85.48|85.08|496
1753012500000|2025-07-20 11:55:00|85.48|85.08|85.29|84.89|85.49|85.09|85.23|84.83|398
1753012800000|2025-07-20 12:00:00|85.3|84.9|84.91|84.51|85.3|84.9|84.86|84.46|407
1753013100000|2025-07-20 12:05:00|84.9|84.5|85.16|84.76|85.27|84.87|84.87|84.47|361
1753013400000|2025-07-20 12:10:00|85.17|84.77|85.22|84.82|85.22|84.82|84.98|84.58|254
1753013700000|2025-07-20 12:15:00|85.21|84.81|85.17|84.77|85.3|84.9|84.99|84.59|374
1753014000000|2025-07-20 12:20:00|85.18|84.78|85.41|85.01|85.41|85.01|85.04|84.64|464
1753014300000|2025-07-20 12:25:00|85.4|85|85.05|84.65|85.47|85.07|85.05|84.65|337
1753014600000|2025-07-20 12:30:00|85.04|84.64|85.24|84.84|85.33|84.93|84.93|84.53|315
1753014900000|2025-07-20 12:35:00|85.25|84.85|85.22|84.82|85.39|84.99|85.2|84.8|311
1753015200000|2025-07-20 12:40:00|85.21|84.81|85.19|84.79|85.35|84.95|85.18|84.78|352
1753015500000|2025-07-20 12:45:00|85.2|84.8|85.41|85.01|85.43|85.03|85.14|84.74|395
1753015800000|2025-07-20 12:50:00|85.42|85.02|85.59|85.19|85.78|85.38|85.38|84.98|316
1753016100000|2025-07-20 12:55:00|85.6|85.2|85.55|85.15|85.61|85.21|85.4|85|349
1753016400000|2025-07-20 13:00:00|85.54|85.14|85.54|85.14|85.75|85.35|85.46|85.06|362
1753016700000|2025-07-20 13:05:00|85.55|85.15|85.84|85.44|85.94|85.54|85.47|85.07|346
1753017000000|2025-07-20 13:10:00|85.83|85.43|85.93|85.53|85.97|85.57|85.82|85.42|361
1753017300000|2025-07-20 13:15:00|85.94|85.54|86.01|85.61|86.02|85.62|85.84|85.44|358
1753017600000|2025-07-20 13:20:00|86.02|85.62|85.97|85.57|86.03|85.63|85.84|85.44|295
1753017900000|2025-07-20 13:25:00|85.98|85.58|85.94|85.54|86.01|85.61|85.82|85.42|276
1753018200000|2025-07-20 13:30:00|85.95|85.55|85.96|85.56|86.05|85.65|85.83|85.43|343
1753018500000|2025-07-20 13:35:00|85.95|85.55|86.08|85.68|86.13|85.73|85.93|85.53|444
1753018800000|2025-07-20 13:40:00|86.09|85.69|86.15|85.75|86.23|85.83|86.02|85.62|349
1753019100000|2025-07-20 13:45:00|86.14|85.74|86.38|85.98|86.39|85.99|86.06|85.66|329
1753019400000|2025-07-20 13:50:00|86.39|85.99|86.82|86.42|86.87|86.47|86.31|85.91|346
1753019700000|2025-07-20 13:55:00|86.83|86.43|86.86|86.46|86.91|86.51|86.74|86.34|444
1753020000000|2025-07-20 14:00:00|86.85|86.45|86.56|86.16|86.86|86.46|86.53|86.13|434
1753020300000|2025-07-20 14:05:00|86.57|86.17|86.11|85.71|86.78|86.38|86.06|85.66|528
1753020600000|2025-07-20 14:10:00|86.1|85.7|86.16|85.76|86.17|85.77|85.66|85.26|552
1753020900000|2025-07-20 14:15:00|86.17|85.77|86.57|86.17|86.7|86.3|85.9|85.5|516
1753021200000|2025-07-20 14:20:00|86.56|86.16|86.78|86.38|86.94|86.54|86.45|86.05|514
1753021500000|2025-07-20 14:25:00|86.79|86.39|86.79|86.39|86.97|86.57|86.48|86.08|485
1753021800000|2025-07-20 14:30:00|86.78|86.38|87.16|86.76|87.18|86.78|86.63|86.23|558
1753022100000|2025-07-20 14:35:00|87.18|86.78|86.93|86.53|87.28|86.88|86.84|86.44|494
1753022400000|2025-07-20 14:40:00|86.96|86.56|86.74|86.34|87.1|86.7|86.74|86.34|516
1753022700000|2025-07-20 14:45:00|86.76|86.36|86.51|86.11|86.83|86.43|86.47|86.07|516
1753023000000|2025-07-20 14:50:00|86.49|86.09|86.31|85.91|86.54|86.14|86.21|85.81|460
1753023300000|2025-07-20 14:55:00|86.3|85.9|86.67|86.27|86.7|86.3|86.25|85.85|484
1753023600000|2025-07-20 15:00:00|86.68|86.28|86.42|86.02|86.72|86.32|86.23|85.83|522
1753023900000|2025-07-20 15:05:00|86.47|86.07|86.35|85.95|86.62|86.22|86.33|85.93|342
1753024200000|2025-07-20 15:10:00|86.34|85.94|86.59|86.19|86.6|86.2|86.24|85.84|551
1753024500000|2025-07-20 15:15:00|86.58|86.18|86.34|85.94|86.6|86.2|86.32|85.92|469
1753024800000|2025-07-20 15:20:00|86.35|85.95|86.35|85.95|86.39|85.99|86.13|85.73|282
1753025100000|2025-07-20 15:25:00|86.34|85.94|86.53|86.13|86.57|86.17|86.29|85.89|303
1753025400000|2025-07-20 15:30:00|86.54|86.14|86.84|86.44|86.88|86.48|86.46|86.06|358
1753025700000|2025-07-20 15:35:00|86.85|86.45|86.92|86.52|86.95|86.55|86.64|86.24|442
1753026000000|2025-07-20 15:40:00|86.93|86.53|86.91|86.51|87.13|86.73|86.77|86.37|443
1753026300000|2025-07-20 15:45:00|86.9|86.5|87.21|86.81|87.29|86.89|86.85|86.45|423
1753026600000|2025-07-20 15:50:00|87.22|86.82|87.45|87.05|87.53|87.13|87.15|86.75|426
1753026900000|2025-07-20 15:55:00|87.44|87.04|87.29|86.89|87.46|87.06|87.23|86.83|322
1753027200000|2025-07-20 16:00:00|87.3|86.9|87.55|87.15|87.66|87.26|87.16|86.76|400
1753027500000|2025-07-20 16:05:00|87.54|87.14|87.36|86.96|87.67|87.27|87.34|86.94|565
1753027800000|2025-07-20 16:10:00|87.35|86.95|87.31|86.91|87.6|87.2|87.06|86.66|447
1753028100000|2025-07-20 16:15:00|87.32|86.92|87.26|86.86|87.55|87.15|87.13|86.73|507
1753028400000|2025-07-20 16:20:00|87.25|86.85|86.83|86.43|87.29|86.89|86.75|86.35|476
1753028700000|2025-07-20 16:25:00|86.82|86.42|87.41|87.01|87.43|87.03|86.79|86.39|398
1753029000000|2025-07-20 16:30:00|87.4|87|87.57|87.17|87.61|87.21|87.27|86.87|428
1753029300000|2025-07-20 16:35:00|87.56|87.16|87.54|87.14|87.66|87.26|87.5|87.1|433
1753029600000|2025-07-20 16:40:00|87.55|87.15|87.73|87.33|87.83|87.43|87.51|87.11|461
1753029900000|2025-07-20 16:45:00|87.72|87.32|87.6|87.2|87.76|87.36|87.37|86.97|464
1753030200000|2025-07-20 16:50:00|87.59|87.19|87.52|87.12|87.64|87.24|87.45|87.05|449
1753030500000|2025-07-20 16:55:00|87.51|87.11|87.39|86.99|87.51|87.11|87.25|86.85|373
1753030800000|2025-07-20 17:00:00|87.38|86.98|86.55|86.15|87.39|86.99|86.12|85.72|586
1753031100000|2025-07-20 17:05:00|86.56|86.16|86.85|86.45|87.06|86.66|86.45|86.05|519
1753031400000|2025-07-20 17:10:00|86.87|86.47|86.97|86.57|86.99|86.59|86.56|86.16|405
1753031700000|2025-07-20 17:15:00|86.98|86.58|87.32|86.92|87.35|86.95|86.58|86.18|429
1753032000000|2025-07-20 17:20:00|87.3|86.9|87.12|86.72|87.53|87.13|87.05|86.65|395
1753032300000|2025-07-20 17:25:00|87.13|86.73|87.2|86.8|87.25|86.85|86.87|86.47|377
1753032600000|2025-07-20 17:30:00|87.21|86.81|87.3|86.9|87.38|86.98|87.03|86.63|379
1753032900000|2025-07-20 17:35:00|87.33|86.93|87.12|86.72|87.35|86.95|86.86|86.46|482
1753033200000|2025-07-20 17:40:00|87.11|86.71|86.6|86.2|87.12|86.72|86.34|85.94|549
1753033500000|2025-07-20 17:45:00|86.61|86.21|86.47|86.07|86.61|86.21|86.32|85.92|516
1753033800000|2025-07-20 17:50:00|86.48|86.08|86.07|85.67|86.59|86.19|86|85.6|454
1753034100000|2025-07-20 17:55:00|86.08|85.68|86.06|85.66|86.23|85.83|85.93|85.53|418
1753034400000|2025-07-20 18:00:00|86.07|85.67|86.39|85.99|86.51|86.11|86.06|85.66|314
1753034700000|2025-07-20 18:05:00|86.4|86|86.38|85.98|86.62|86.22|86.32|85.92|330
1753035000000|2025-07-20 18:10:00|86.39|85.99|86.11|85.71|86.51|86.11|86.03|85.63|354
1753035300000|2025-07-20 18:15:00|86.12|85.72|85.98|85.58|86.16|85.76|85.84|85.44|376
1753035600000|2025-07-20 18:20:00|85.97|85.57|86.05|85.65|86.16|85.76|85.86|85.46|391
1753035900000|2025-07-20 18:25:00|86.06|85.66|86.27|85.87|86.39|85.99|86.05|85.65|246
1753036200000|2025-07-20 18:30:00|86.26|85.86|86.22|85.82|86.32|85.92|85.89|85.49|320
1753036500000|2025-07-20 18:35:00|86.21|85.81|86.22|85.82|86.38|85.98|86.14|85.74|267
1753036800000|2025-07-20 18:40:00|86.24|85.84|86.27|85.87|86.34|85.94|86.16|85.76|269
1753037100000|2025-07-20 18:45:00|86.28|85.88|86.62|86.22|86.77|86.37|86.28|85.88|286
1753037400000|2025-07-20 18:50:00|86.6|86.2|86.97|86.57|86.98|86.58|86.57|86.17|288
1753037700000|2025-07-20 18:55:00|86.96|86.56|87.18|86.78|87.18|86.78|86.91|86.51|247
1753038000000|2025-07-20 19:00:00|87.26|86.86|87.48|87.08|87.69|87.29|87.23|86.83|362
1753038300000|2025-07-20 19:05:00|87.49|87.09|87.62|87.22|87.64|87.24|87.39|86.99|258
1753038600000|2025-07-20 19:10:00|87.6|87.2|87.63|87.23|87.72|87.32|87.52|87.12|308
1753038900000|2025-07-20 19:15:00|87.62|87.22|87.23|86.83|87.76|87.36|87.22|86.82|373
1753039200000|2025-07-20 19:20:00|87.22|86.82|87.39|86.99|87.44|87.04|87.2|86.8|314
1753039500000|2025-07-20 19:25:00|87.4|87|87.41|87.01|87.48|87.08|87.26|86.86|288
1753039800000|2025-07-20 19:30:00|87.3|86.9|87.38|86.98|87.4|87|87.15|86.75|145
1753040100000|2025-07-20 19:35:00|87.39|86.99|88.16|86.76|88.23|87.22|87.35|86.61|227
1753040400000|2025-07-20 19:40:00|88.15|86.75|87.88|86.48|88.27|86.87|87.88|86.48|305
1753040700000|2025-07-20 19:45:00|87.89|86.49|88.41|87.01|88.53|87.13|87.89|86.49|296
1753041000000|2025-07-20 19:50:00|88.4|87|88.24|86.44|88.4|87|88.08|86.38|258
1753041300000|2025-07-20 19:55:00|88.25|86.45|88|86.2|88.28|86.48|87.89|86.09|252
1753041600000|2025-07-20 20:00:00|88.01|86.21|87.38|85.58|88.12|86.32|87.33|85.53|372
1753041900000|2025-07-20 20:05:00|87.37|85.57|87.37|85.57|87.48|85.68|87|85.2|411
1753042200000|2025-07-20 20:10:00|87.36|85.56|87.5|85.7|87.5|85.7|87.14|85.34|315
1753042500000|2025-07-20 20:15:00|87.51|85.71|87.58|85.78|87.97|86.17|87.5|85.7|316
1753042800000|2025-07-20 20:20:00|87.57|85.77|87.48|85.68|87.77|85.97|87.32|85.52|311
1753043100000|2025-07-20 20:25:00|87.47|85.67|87.43|85.63|87.6|85.8|87.39|85.59|224
1753043400000|2025-07-20 20:30:00|87.42|85.62|87.57|85.77|87.69|85.89|87.4|85.6|202
1753043700000|2025-07-20 20:35:00|87.56|85.76|87.96|86.16|87.97|86.17|87.54|85.74|224
1753044000000|2025-07-20 20:40:00|87.94|86.14|88.11|86.31|88.11|86.31|87.9|86.1|183
1753044300000|2025-07-20 20:45:00|88.1|86.3|88.45|86.65|88.46|86.66|88.07|86.27|222
1753044600000|2025-07-20 20:50:00|88.46|86.66|88.48|86.68|88.72|86.92|88.41|86.61|217
1753044900000|2025-07-20 20:55:00|88.49|86.69|87.99|86.19|88.49|86.69|87.93|86.13|246
1753045200000|2025-07-20 21:00:00|88.03|86.23|87.19|85.79|88.21|86.41|87.17|85.77|294
1753045500000|2025-07-20 21:05:00|87.18|85.78|87.09|85.69|87.4|86|87.08|85.68|223
1753045800000|2025-07-20 21:10:00|87.1|85.7|87.2|85.8|87.2|85.8|86.66|85.26|302
1753046100000|2025-07-20 21:15:00|87.18|85.78|87.11|85.71|87.19|85.79|86.9|85.5|333
1753046400000|2025-07-20 21:20:00|87.12|85.72|87.45|86.05|87.46|86.06|87.01|85.61|232
1753046700000|2025-07-20 21:25:00|87.46|86.06|87.54|86.14|87.63|86.23|87.44|86.04|224
1753047000000|2025-07-20 21:30:00|87.53|86.13|87.69|86.29|87.72|86.32|87.5|86.1|197
1753047300000|2025-07-20 21:35:00|87.68|86.28|87.39|85.99|87.7|86.3|87.23|85.83|174
1753047600000|2025-07-20 21:40:00|87.38|85.98|87.56|86.16|87.64|86.24|87.36|85.96|128
1753047900000|2025-07-20 21:45:00|87.55|86.15|87.85|86.45|87.88|86.48|87.47|86.07|76
1753048200000|2025-07-20 21:50:00|87.86|86.46|87.67|86.27|87.91|86.51|87.67|86.27|74
1753048500000|2025-07-20 21:55:00|87.68|86.28|87.57|87.17|87.91|87.17|87.38|86.27|180
1753048800000|2025-07-20 22:00:00|87.55|87.15|86.86|86.46|87.63|87.23|86.85|86.45|530
1753049100000|2025-07-20 22:05:00|86.87|86.47|86.48|86.08|87.04|86.64|86.13|85.73|464
1753049400000|2025-07-20 22:10:00|86.43|86.03|85.85|85.45|86.45|86.05|85.65|85.25|540
1753049700000|2025-07-20 22:15:00|85.83|85.43|85.01|84.61|86.12|85.72|84.01|83.61|768
1753050000000|2025-07-20 22:20:00|85|84.6|85.17|84.77|85.44|85.04|84.59|84.19|651
1753050300000|2025-07-20 22:25:00|85.16|84.76|85.69|85.29|85.71|85.31|85.16|84.76|535
1753050600000|2025-07-20 22:30:00|85.68|85.28|85.67|85.27|85.78|85.38|85.24|84.84|565
1753050900000|2025-07-20 22:35:00|85.68|85.28|85.99|85.59|86.16|85.76|85.64|85.24|487
1753051200000|2025-07-20 22:40:00|85.98|85.58|86.26|85.86|86.27|85.87|85.85|85.45|519
1753051500000|2025-07-20 22:45:00|86.25|85.85|86.28|85.88|86.5|86.1|85.99|85.59|524
1753051800000|2025-07-20 22:50:00|86.29|85.89|86.23|85.83|86.34|85.94|85.97|85.57|492
1753052100000|2025-07-20 22:55:00|86.22|85.82|85.97|85.57|86.25|85.85|85.97|85.57|537
1753052400000|2025-07-20 23:00:00|85.98|85.58|85.5|85.1|85.98|85.58|85.34|84.94|607
1753052700000|2025-07-20 23:05:00|85.49|85.09|85.65|85.25|85.86|85.46|85.33|84.93|594
1753053000000|2025-07-20 23:10:00|85.67|85.27|85.72|85.32|85.9|85.5|85.58|85.18|535
1753053300000|2025-07-20 23:15:00|85.73|85.33|86|85.6|86.05|85.65|85.61|85.21|479
1753053600000|2025-07-20 23:20:00|86.01|85.61|86.13|85.73|86.19|85.79|85.87|85.47|499
1753053900000|2025-07-20 23:25:00|86.14|85.74|85.72|85.32|86.19|85.79|85.6|85.2|486
1753054200000|2025-07-20 23:30:00|85.73|85.33|85.67|85.27|86.06|85.66|85.59|85.19|554
1753054500000|2025-07-20 23:35:00|85.66|85.26|85.67|85.27|85.87|85.47|85.38|84.98|581
1753054800000|2025-07-20 23:40:00|85.68|85.28|86.19|85.79|86.26|85.86|85.68|85.28|409
1753055100000|2025-07-20 23:45:00|86.18|85.78|86.19|85.79|86.54|86.14|85.94|85.54|493
1753055400000|2025-07-20 23:50:00|86.2|85.8|85.86|85.46|86.22|85.82|85.79|85.39|446
1753055700000|2025-07-20 23:55:00|85.89|85.49|86|85.6|86.17|85.77|85.89|85.49|386
1753056000000|2025-07-21 00:00:00|86.01|85.61|85.89|85.49|86.21|85.81|85.73|85.33|558
1753056300000|2025-07-21 00:05:00|85.91|85.51|85.66|85.26|85.95|85.55|85.57|85.17|527
1753056600000|2025-07-21 00:10:00|85.67|85.27|85.17|84.77|85.8|85.4|85.15|84.75|606
1753056900000|2025-07-21 00:15:00|85.18|84.78|84.71|84.31|85.26|84.86|84.65|84.25|628
1753057200000|2025-07-21 00:20:00|84.72|84.32|84.82|84.42|84.82|84.42|84.36|83.96|604
1753057500000|2025-07-21 00:25:00|84.8|84.4|85.03|84.63|85.31|84.91|84.72|84.32|472
1753057800000|2025-07-21 00:30:00|85.05|84.65|84.69|84.29|85.14|84.74|84.59|84.19|582
1753058100000|2025-07-21 00:35:00|84.7|84.3|84.79|84.39|84.9|84.5|84.45|84.05|589
1753058400000|2025-07-21 00:40:00|84.8|84.4|84.95|84.55|85.28|84.88|84.76|84.36|507
1753058700000|2025-07-21 00:45:00|84.96|84.56|85.29|84.89|85.29|84.89|84.62|84.22|597
1753059000000|2025-07-21 00:50:00|85.28|84.88|85.14|84.74|85.44|85.04|85.03|84.63|492
1753059300000|2025-07-21 00:55:00|85.13|84.73|85.5|85.1|85.51|85.11|84.93|84.53|453
1753059600000|2025-07-21 01:00:00|85.51|85.11|85.55|85.15|85.77|85.37|85.42|85.02|514
1753059900000|2025-07-21 01:05:00|85.56|85.16|85.57|85.17|85.73|85.33|85.41|85.01|520
1753060200000|2025-07-21 01:10:00|85.55|85.15|85.12|84.72|85.55|85.15|85.07|84.67|467
1753060500000|2025-07-21 01:15:00|85.13|84.73|85.04|84.64|85.34|84.94|85.01|84.61|448
1753060800000|2025-07-21 01:20:00|85.03|84.63|84.93|84.53|85.09|84.69|84.75|84.35|470
1753061100000|2025-07-21 01:25:00|84.95|84.55|84.95|84.55|85.02|84.62|84.66|84.26|430
1753061400000|2025-07-21 01:30:00|84.96|84.56|84.69|84.29|85.18|84.78|84.69|84.29|506
1753061700000|2025-07-21 01:35:00|84.7|84.3|84.42|84.02|84.78|84.38|84.37|83.97|552
1753062000000|2025-07-21 01:40:00|84.41|84.01|84.9|84.5|84.95|84.55|84.39|83.99|532
1753062300000|2025-07-21 01:45:00|84.92|84.52|85.46|85.06|85.5|85.1|84.84|84.44|555
1753062600000|2025-07-21 01:50:00|85.45|85.05|85.95|85.55|86.2|85.8|85.3|84.9|527
1753062900000|2025-07-21 01:55:00|85.96|85.56|85.86|85.46|86.17|85.77|85.84|85.44|514
1753063200000|2025-07-21 02:00:00|85.89|85.49|86.67|86.27|86.79|86.39|85.88|85.48|516
1753063500000|2025-07-21 02:05:00|86.68|86.28|86.6|86.2|86.76|86.36|86.41|86.01|520
1753063800000|2025-07-21 02:10:00|86.61|86.21|86.87|86.47|87.09|86.69|86.53|86.13|431
1753064100000|2025-07-21 02:15:00|86.88|86.48|86.44|86.04|86.93|86.53|86.39|85.99|512
1753064400000|2025-07-21 02:20:00|86.43|86.03|86.51|86.11|86.66|86.26|86.35|85.95|599
1753064700000|2025-07-21 02:25:00|86.49|86.09|86.77|86.37|86.77|86.37|86.39|85.99|581
1753065000000|2025-07-21 02:30:00|86.75|86.35|86.57|86.17|86.77|86.37|86.42|86.02|512
1753065300000|2025-07-21 02:35:00|86.58|86.18|86.55|86.15|86.65|86.25|86.31|85.91|512
1753065600000|2025-07-21 02:40:00|86.53|86.13|86.43|86.03|86.69|86.29|86.39|85.99|475
1753065900000|2025-07-21 02:45:00|86.42|86.02|86.47|86.07|86.6|86.2|86.33|85.93|443
1753066200000|2025-07-21 02:50:00|86.48|86.08|86.51|86.11|86.69|86.29|86.44|86.04|485
1753066500000|2025-07-21 02:55:00|86.52|86.12|87.16|86.76|87.17|86.77|86.49|86.09|454
1753066800000|2025-07-21 03:00:00|87.15|86.75|86.98|86.58|87.24|86.84|86.96|86.56|522
1753067100000|2025-07-21 03:05:00|86.97|86.57|87.17|86.77|87.25|86.85|86.9|86.5|460
1753067400000|2025-07-21 03:10:00|87.16|86.76|87.02|86.62|87.2|86.8|86.95|86.55|449
1753067700000|2025-07-21 03:15:00|87|86.6|87.2|86.8|87.21|86.81|86.98|86.58|376
1753068000000|2025-07-21 03:20:00|87.21|86.81|87.01|86.61|87.25|86.85|86.98|86.58|360
1753068300000|2025-07-21 03:25:00|87|86.6|86.96|86.56|87.04|86.64|86.87|86.47|276
1753068600000|2025-07-21 03:30:00|86.95|86.55|86.96|86.56|87.07|86.67|86.89|86.49|324
1753068900000|2025-07-21 03:35:00|86.97|86.57|86.9|86.5|87.04|86.64|86.85|86.45|312
1753069200000|2025-07-21 03:40:00|86.91|86.51|86.87|86.47|87|86.6|86.86|86.46|350
1753069500000|2025-07-21 03:45:00|86.9|86.5|86.89|86.49|86.92|86.52|86.71|86.31|373
1753069800000|2025-07-21 03:50:00|86.88|86.48|86.81|86.41|86.92|86.52|86.73|86.33|336
1753070100000|2025-07-21 03:55:00|86.82|86.42|86.8|86.4|86.91|86.51|86.72|86.32|278
1753070400000|2025-07-21 04:00:00|86.81|86.41|86.92|86.52|86.92|86.52|86.7|86.3|377
1753070700000|2025-07-21 04:05:00|86.91|86.51|86.73|86.33|86.92|86.52|86.64|86.24|310
1753071000000|2025-07-21 04:10:00|86.74|86.34|86.55|86.15|86.79|86.39|86.5|86.1|295
1753071300000|2025-07-21 04:15:00|86.54|86.14|86.55|86.15|86.57|86.17|86.43|86.03|306
1753071600000|2025-07-21 04:20:00|86.56|86.16|86.81|86.41|86.91|86.51|86.54|86.14|363
1753071900000|2025-07-21 04:25:00|86.82|86.42|86.67|86.27|86.83|86.43|86.63|86.23|392
1753072200000|2025-07-21 04:30:00|86.66|86.26|86.87|86.47|86.87|86.47|86.64|86.24|344
1753072500000|2025-07-21 04:35:00|86.86|86.46|86.89|86.49|86.92|86.52|86.85|86.45|227
1753072800000|2025-07-21 04:40:00|86.88|86.48|87.16|86.76|87.17|86.77|86.87|86.47|328
1753073100000|2025-07-21 04:45:00|87.15|86.75|87.16|86.76|87.28|86.88|87.12|86.72|267
1753073400000|2025-07-21 04:50:00|87.15|86.75|87.06|86.66|87.22|86.82|86.93|86.53|280
1753073700000|2025-07-21 04:55:00|87.05|86.65|87|86.6|87.13|86.73|86.97|86.57|288
1753074000000|2025-07-21 05:00:00|86.99|86.59|87.02|86.62|87.09|86.69|86.94|86.54|308
1753074300000|2025-07-21 05:05:00|87|86.6|86.89|86.49|87.02|86.62|86.87|86.47|266
1753074600000|2025-07-21 05:10:00|86.88|86.48|87.03|86.63|87.06|86.66|86.88|86.48|271
1753074900000|2025-07-21 05:15:00|87.02|86.62|86.93|86.53|87.09|86.69|86.88|86.48|220
1753075200000|2025-07-21 05:20:00|86.94|86.54|86.9|86.5|87.08|86.68|86.85|86.45|256
1753075500000|2025-07-21 05:25:00|86.91|86.51|86.96|86.56|87.02|86.62|86.87|86.47|279
1753075800000|2025-07-21 05:30:00|86.95|86.55|87.21|86.81|87.28|86.88|86.95|86.55|310
1753076100000|2025-07-21 05:35:00|87.22|86.82|87.37|86.97|87.47|87.07|87.21|86.81|355
1753076400000|2025-07-21 05:40:00|87.38|86.98|87.59|87.19|87.65|87.25|87.38|86.98|264
1753076700000|2025-07-21 05:45:00|87.61|87.21|87.41|87.01|87.63|87.23|87.38|86.98|344
1753077000000|2025-07-21 05:50:00|87.42|87.02|87.68|87.28|87.7|87.3|87.38|86.98|320
1753077300000|2025-07-21 05:55:00|87.69|87.29|88.26|87.86|88.27|87.87|87.68|87.28|339
1753077600000|2025-07-21 06:00:00|88.27|87.87|88.13|87.73|88.36|87.96|88.05|87.65|398
1753077900000|2025-07-21 06:05:00|88.12|87.72|88.26|87.86|88.32|87.92|88.11|87.71|387
1753078200000|2025-07-21 06:10:00|88.25|87.85|88.18|87.78|88.32|87.92|88.15|87.75|440
1753078500000|2025-07-21 06:15:00|88.17|87.77|88.51|88.11|88.67|88.27|88.17|87.77|346
1753078800000|2025-07-21 06:20:00|88.5|88.1|88.51|88.11|88.82|88.42|88.45|88.05|333
1753079100000|2025-07-21 06:25:00|88.53|88.13|88.96|88.56|88.96|88.56|88.53|88.13|384
1753079400000|2025-07-21 06:30:00|88.95|88.55|88.81|88.41|88.98|88.58|88.41|88.01|541
1753079700000|2025-07-21 06:35:00|88.8|88.4|88.42|88.02|88.84|88.44|88.37|87.97|463
1753080000000|2025-07-21 06:40:00|88.43|88.03|88.22|87.82|88.49|88.09|88.17|87.77|356
1753080300000|2025-07-21 06:45:00|88.21|87.81|88.47|88.07|88.5|88.1|88.06|87.66|377
1753080600000|2025-07-21 06:50:00|88.46|88.06|88.42|88.02|88.54|88.14|88.37|87.97|371
1753080900000|2025-07-21 06:55:00|88.41|88.01|88.62|88.22|88.68|88.28|88.41|88.01|289
1753081200000|2025-07-21 07:00:00|88.6|88.2|89.04|88.64|89.06|88.66|88.59|88.19|336
1753081500000|2025-07-21 07:05:00|89.05|88.65|89.05|88.65|89.35|88.95|89|88.6|421
1753081800000|2025-07-21 07:10:00|89.04|88.64|89.11|88.71|89.23|88.83|88.99|88.59|377
1753082100000|2025-07-21 07:15:00|89.1|88.7|89.14|88.74|89.18|88.78|88.99|88.59|380
1753082400000|2025-07-21 07:20:00|89.13|88.73|89.35|88.95|89.41|89.01|89.12|88.72|305
1753082700000|2025-07-21 07:25:00|89.36|88.96|89.61|89.21|89.63|89.23|89.33|88.93|319
1753083000000|2025-07-21 07:30:00|89.6|89.2|89.79|89.29|89.8|89.32|89.56|89.06|387
1753083300000|2025-07-21 07:35:00|89.77|89.27|89.57|89.07|89.84|89.34|89.45|88.95|390
1753083600000|2025-07-21 07:40:00|89.58|89.08|89.52|89.02|89.63|89.13|89.38|88.88|424
1753083900000|2025-07-21 07:45:00|89.5|89|90.01|89.51|90.03|89.53|89.49|88.99|386
1753084200000|2025-07-21 07:50:00|89.99|89.49|89.61|89.11|90.01|89.51|89.58|89.08|424
1753084500000|2025-07-21 07:55:00|89.62|89.12|89.65|89.15|89.77|89.27|89.57|89.07|419
1753084800000|2025-07-21 08:00:00|89.66|89.16|89.53|89.03|89.76|89.26|89.4|88.9|489
1753085100000|2025-07-21 08:05:00|89.52|89.02|89.69|89.19|89.71|89.21|89.44|88.94|472
1753085400000|2025-07-21 08:10:00|89.7|89.2|89.64|89.14|90.02|89.52|89.61|89.11|485
1753085700000|2025-07-21 08:15:00|89.63|89.13|89.63|89.13|89.67|89.17|89.46|88.96|458
1753086000000|2025-07-21 08:20:00|89.64|89.14|89.84|89.34|89.92|89.42|89.62|89.12|440
1753086300000|2025-07-21 08:25:00|89.85|89.35|90.08|89.58|90.08|89.58|89.83|89.33|379
1753086600000|2025-07-21 08:30:00|90.07|89.57|90.18|89.68|90.24|89.74|90.04|89.54|421
1753086900000|2025-07-21 08:35:00|90.17|89.67|90.45|89.95|90.69|90.19|90.17|89.67|501
1753087200000|2025-07-21 08:40:00|90.44|89.94|89.99|89.49|90.5|90|89.96|89.46|560
1753087500000|2025-07-21 08:45:00|90|89.5|89.79|89.29|90.13|89.63|89.64|89.14|616
1753087800000|2025-07-21 08:50:00|89.78|89.28|89.45|88.95|89.84|89.34|89.33|88.83|476
1753088100000|2025-07-21 08:55:00|89.44|88.94|89.65|89.15|89.74|89.24|89.43|88.93|467
1753088400000|2025-07-21 09:00:00|89.67|89.17|89.64|89.14|89.77|89.27|89.46|88.96|368
1753088700000|2025-07-21 09:05:00|89.63|89.13|89.67|89.17|89.82|89.32|89.6|89.1|393
1753089000000|2025-07-21 09:10:00|89.69|89.19|89.27|88.77|89.7|89.2|89.26|88.76|428
1753089300000|2025-07-21 09:15:00|89.26|88.76|88.94|88.44|89.35|88.85|88.82|88.32|428
1753089600000|2025-07-21 09:20:00|88.93|88.43|89.09|88.59|89.1|88.6|88.77|88.27|376
1753089900000|2025-07-21 09:25:00|89.08|88.58|88.86|88.36|89.08|88.58|88.85|88.35|335
1753090200000|2025-07-21 09:30:00|88.85|88.35|89.16|88.66|89.2|88.7|88.85|88.35|311
1753090500000|2025-07-21 09:35:00|89.15|88.65|88.54|88.04|89.17|88.67|88.47|87.97|361
1753090800000|2025-07-21 09:40:00|88.53|88.03|88.47|87.97|88.55|88.05|88.31|87.81|328
1753091100000|2025-07-21 09:45:00|88.48|87.98|88.64|88.14|88.67|88.17|88.39|87.89|271
1753091400000|2025-07-21 09:50:00|88.65|88.15|88.86|88.36|89|88.5|88.63|88.13|249
1753091700000|2025-07-21 09:55:00|88.87|88.37|88.94|88.44|88.99|88.49|88.87|88.37|172
1753092000000|2025-07-21 10:00:00|88.93|88.43|88.56|88.06|88.94|88.44|88.56|88.06|251
1753092300000|2025-07-21 10:05:00|88.57|88.07|88.54|88.04|88.74|88.24|88.54|88.04|236
1753092600000|2025-07-21 10:10:00|88.55|88.05|88.9|88.4|88.92|88.42|88.55|88.05|235
1753092900000|2025-07-21 10:15:00|88.88|88.38|88.8|88.3|88.98|88.48|88.56|88.06|281
1753093200000|2025-07-21 10:20:00|88.78|88.28|88.6|88.1|88.85|88.35|88.54|88.04|237
1753093500000|2025-07-21 10:25:00|88.61|88.11|88.48|87.98|88.61|88.11|88.41|87.91|247
1753093800000|2025-07-21 10:30:00|88.49|87.99|88.35|87.85|88.59|88.09|88.33|87.83|355
1753094100000|2025-07-21 10:35:00|88.36|87.86|88.56|88.06|88.57|88.07|88.26|87.76|369
1753094400000|2025-07-21 10:40:00|88.57|88.07|88.89|88.39|88.93|88.43|88.57|88.07|380
1753094700000|2025-07-21 10:45:00|88.9|88.4|89.31|88.81|89.36|88.86|88.84|88.34|431
1753095000000|2025-07-21 10:50:00|89.29|88.79|89.37|88.87|89.46|88.96|89.28|88.78|381
1753095300000|2025-07-21 10:55:00|89.36|88.86|89.54|89.04|89.62|89.12|89.32|88.82|392
1753095600000|2025-07-21 11:00:00|89.53|89.03|89.66|89.16|89.7|89.2|89.41|88.91|403
1753095900000|2025-07-21 11:05:00|89.67|89.17|89.96|89.46|89.98|89.48|89.66|89.16|454
1753096200000|2025-07-21 11:10:00|89.95|89.45|90.17|89.67|90.35|89.85|89.95|89.45|454
1753096500000|2025-07-21 11:15:00|90.16|89.66|90.1|89.6|90.27|89.77|89.89|89.39|401
1753096800000|2025-07-21 11:20:00|90.07|89.57|90.25|89.75|90.38|89.88|89.99|89.49|452
1753097100000|2025-07-21 11:25:00|90.26|89.76|90.84|90.34|90.86|90.36|90.23|89.73|481
1753097400000|2025-07-21 11:30:00|90.83|90.33|90.52|90.02|90.83|90.33|90.41|89.91|592
1753097700000|2025-07-21 11:35:00|90.53|90.03|90.16|89.66|90.59|90.09|89.93|89.43|522
1753098000000|2025-07-21 11:40:00|90.15|89.65|90.15|89.65|90.27|89.77|89.99|89.49|416
1753098300000|2025-07-21 11:45:00|90.17|89.67|90.7|90.2|90.73|90.23|90.17|89.67|408
1753098600000|2025-07-21 11:50:00|90.69|90.19|91.18|90.68|91.18|90.68|90.51|90.01|452
1753098900000|2025-07-21 11:55:00|91.16|90.66|91.13|90.63|91.38|90.88|91.07|90.57|449
1753099200000|2025-07-21 12:00:00|91.15|90.65|90.92|90.42|91.3|90.8|90.46|89.96|721
1753099500000|2025-07-21 12:05:00|90.93|90.43|90.35|89.85|90.93|90.43|90.24|89.74|725
1753099800000|2025-07-21 12:10:00|90.34|89.84|91.02|90.52|91.32|90.82|90.31|89.81|600
1753100100000|2025-07-21 12:15:00|91.01|90.51|91.62|91.12|91.77|91.27|90.92|90.42|560
1753100400000|2025-07-21 12:20:00|91.61|91.11|91.56|91.06|92.05|91.55|91.56|91.06|530
1753100700000|2025-07-21 12:25:00|91.57|91.07|91.91|91.41|91.92|91.42|91.43|90.93|492
1753101000000|2025-07-21 12:30:00|91.92|91.42|91.61|91.11|92.22|91.72|91.59|91.09|565
1753101300000|2025-07-21 12:35:00|91.6|91.1|92.12|91.62|92.18|91.68|91.59|91.09|487
1753101600000|2025-07-21 12:40:00|92.13|91.63|92.07|91.57|92.18|91.68|91.88|91.38|543
1753101900000|2025-07-21 12:45:00|92.06|91.56|92.63|92.13|92.67|92.17|92.05|91.55|537
1753102200000|2025-07-21 12:50:00|92.64|92.14|92.14|91.64|92.73|92.23|92.14|91.64|542
1753102500000|2025-07-21 12:55:00|92.13|91.63|92.43|91.93|92.59|92.09|92.1|91.6|508
1753102800000|2025-07-21 13:00:00|92.44|91.94|92.03|91.53|92.64|92.14|91.99|91.49|614
1753103100000|2025-07-21 13:05:00|92.02|91.52|92.04|91.54|92.55|92.05|91.7|91.2|681
1753103400000|2025-07-21 13:10:00|92.03|91.53|91.77|91.27|92.2|91.7|91.77|91.27|618
1753103700000|2025-07-21 13:15:00|91.78|91.28|92.42|91.92|92.83|92.33|91.78|91.28|626
1753104000000|2025-07-21 13:20:00|92.45|91.95|92.21|91.71|92.79|92.29|92.18|91.68|546
1753104300000|2025-07-21 13:25:00|92.24|91.74|92.03|91.53|92.29|91.79|91.78|91.28|477
1753104600000|2025-07-21 13:30:00|92.01|91.51|92.22|91.72|92.42|91.92|91.97|91.47|527
1753104900000|2025-07-21 13:35:00|92.21|91.71|92.29|91.79|92.33|91.83|91.95|91.45|499
1753105200000|2025-07-21 13:40:00|92.3|91.8|92.55|92.05|92.84|92.34|92.22|91.72|488
1753105500000|2025-07-21 13:45:00|92.56|92.06|92.06|91.56|92.71|92.21|92.06|91.56|415
1753105800000|2025-07-21 13:50:00|92.05|91.55|92.24|91.74|92.28|91.78|91.9|91.4|462
1753106100000|2025-07-21 13:55:00|92.25|91.75|92.21|91.71|92.3|91.8|91.98|91.48|406
1753106400000|2025-07-21 14:00:00|92.22|91.72|93.25|92.75|93.28|92.78|92.2|91.7|491
1753106700000|2025-07-21 14:05:00|93.24|92.74|92.87|92.37|93.63|93.13|92.85|92.35|667
1753107000000|2025-07-21 14:10:00|92.85|92.35|92.86|92.36|93.03|92.53|92.31|91.81|625
1753107300000|2025-07-21 14:15:00|92.88|92.38|93.08|92.58|93.26|92.76|92.43|91.93|578
1753107600000|2025-07-21 14:20:00|93.07|92.57|93.14|92.64|93.43|92.93|92.96|92.46|523
1753107900000|2025-07-21 14:25:00|93.15|92.65|92.52|92.02|93.16|92.66|92.31|91.81|499
1753108200000|2025-07-21 14:30:00|92.53|92.03|92.84|92.34|92.86|92.36|92|91.5|534
1753108500000|2025-07-21 14:35:00|92.85|92.35|92.33|91.83|92.86|92.36|92.33|91.83|549
1753108800000|2025-07-21 14:40:00|92.32|91.82|92.33|91.83|92.34|91.84|92.06|91.56|516
1753109100000|2025-07-21 14:45:00|92.3|91.8|92.63|92.13|92.82|92.32|92.28|91.78|550
1753109400000|2025-07-21 14:50:00|92.62|92.12|92.55|92.05|92.71|92.21|92.34|91.84|557
1753109700000|2025-07-21 14:55:00|92.54|92.04|92.93|92.43|92.93|92.43|92.54|92.04|470
1753110000000|2025-07-21 15:00:00|92.92|92.42|92.65|92.15|92.95|92.45|92.38|91.88|571
1753110300000|2025-07-21 15:05:00|92.62|92.12|92.54|92.04|92.7|92.2|92.2|91.7|594
1753110600000|2025-07-21 15:10:00|92.56|92.06|92.61|92.11|92.7|92.2|92.29|91.79|504
1753110900000|2025-07-21 15:15:00|92.62|92.12|92.55|92.05|92.68|92.18|92.27|91.77|619
1753111200000|2025-07-21 15:20:00|92.56|92.06|92.48|91.98|92.91|92.41|92.36|91.86|588
1753111500000|2025-07-21 15:25:00|92.46|91.96|92.06|91.56|92.46|91.96|92.02|91.52|528
1753111800000|2025-07-21 15:30:00|92.05|91.55|91.58|91.08|92.07|91.57|91.56|91.06|449
1753112100000|2025-07-21 15:35:00|91.59|91.09|91.67|91.17|91.84|91.34|91.45|90.95|470
1753112400000|2025-07-21 15:40:00|91.68|91.18|91.77|91.27|91.83|91.33|91.53|91.03|392
1753112700000|2025-07-21 15:45:00|91.76|91.26|91.71|91.21|91.81|91.31|91.49|90.99|459
1753113000000|2025-07-21 15:50:00|91.7|91.2|91.64|91.14|91.8|91.3|91.52|91.02|404
1753113300000|2025-07-21 15:55:00|91.63|91.13|91.45|90.95|91.83|91.33|91.25|90.75|455
1753113600000|2025-07-21 16:00:00|91.44|90.94|91.13|90.63|91.57|91.07|91.11|90.61|530
1753113900000|2025-07-21 16:05:00|91.14|90.64|90.77|90.27|91.17|90.67|90.62|90.12|467
1753114200000|2025-07-21 16:10:00|90.76|90.26|90.22|89.72|90.86|90.36|90.06|89.56|501
1753114500000|2025-07-21 16:15:00|90.24|89.74|89.51|89.01|90.31|89.81|89.17|88.67|619
1753114800000|2025-07-21 16:20:00|89.5|89|89.63|89.13|89.67|89.17|89.06|88.56|602
1753115100000|2025-07-21 16:25:00|89.64|89.14|90.18|89.68|90.3|89.8|89.64|89.14|428
1753115400000|2025-07-21 16:30:00|90.17|89.67|90.18|89.68|90.32|89.82|89.97|89.47|474
1753115700000|2025-07-21 16:35:00|90.17|89.67|89.97|89.47|90.41|89.91|89.96|89.46|365
1753116000000|2025-07-21 16:40:00|89.98|89.48|89.98|89.48|90.17|89.67|89.54|89.04|473
1753116300000|2025-07-21 16:45:00|90|89.5|89.65|89.15|90.1|89.6|89.52|89.02|505
1753116600000|2025-07-21 16:50:00|89.66|89.16|90.11|89.61|90.14|89.64|89.51|89.01|456
1753116900000|2025-07-21 16:55:00|90.12|89.62|90.05|89.55|90.2|89.7|89.93|89.43|482
1753117200000|2025-07-21 17:00:00|90.04|89.54|90.28|89.78|90.29|89.79|89.78|89.28|493
1753117500000|2025-07-21 17:05:00|90.3|89.8|90.61|90.11|90.63|90.13|90.11|89.61|450
1753117800000|2025-07-21 17:10:00|90.6|90.1|90.53|90.03|90.85|90.35|90.39|89.89|445
1753118100000|2025-07-21 17:15:00|90.52|90.02|90.45|89.95|90.64|90.14|90.39|89.89|456
1753118400000|2025-07-21 17:20:00|90.46|89.96|90.2|89.7|90.69|90.19|90.19|89.69|539
1753118700000|2025-07-21 17:25:00|90.19|89.69|90|89.5|90.43|89.93|89.99|89.49|529
1753119000000|2025-07-21 17:30:00|89.99|89.49|90.27|89.77|90.37|89.87|89.94|89.44|552
1753119300000|2025-07-21 17:35:00|90.28|89.78|90.09|89.59|90.28|89.78|89.91|89.41|552
1753119600000|2025-07-21 17:40:00|90.08|89.58|89.75|89.25|90.18|89.68|89.69|89.19|551
1753119900000|2025-07-21 17:45:00|89.72|89.22|90|89.5|90.11|89.61|89.63|89.13|539
1753120200000|2025-07-21 17:50:00|89.96|89.46|90.43|89.93|90.45|89.95|89.93|89.43|450
1753120500000|2025-07-21 17:55:00|90.44|89.94|90.23|89.73|90.52|90.02|90.21|89.71|457
1753120800000|2025-07-21 18:00:00|90.24|89.74|90.19|89.69|90.34|89.84|90.04|89.54|560
1753121100000|2025-07-21 18:05:00|90.18|89.68|90.18|89.68|90.37|89.87|90.06|89.56|479
1753121400000|2025-07-21 18:10:00|90.19|89.69|90.23|89.73|90.27|89.77|90.07|89.57|510
1753121700000|2025-07-21 18:15:00|90.22|89.72|90.45|89.95|90.52|90.02|90.14|89.64|476
1753122000000|2025-07-21 18:20:00|90.44|89.94|90.5|90|90.62|90.12|90.37|89.87|522
1753122300000|2025-07-21 18:25:00|90.48|89.98|90.22|89.72|90.5|90|90.12|89.62|561
1753122600000|2025-07-21 18:30:00|90.23|89.73|89.92|89.42|90.27|89.77|89.77|89.27|592
1753122900000|2025-07-21 18:35:00|89.93|89.43|89.71|89.21|90.03|89.53|89.47|88.97|598
1753123200000|2025-07-21 18:40:00|89.69|89.19|89.45|88.95|89.72|89.22|89.34|88.84|580
1753123500000|2025-07-21 18:45:00|89.44|88.94|89.11|88.61|89.44|88.94|88.93|88.43|617
1753123800000|2025-07-21 18:50:00|89.12|88.62|89.24|88.74|89.32|88.82|89.06|88.56|471
1753124100000|2025-07-21 18:55:00|89.2|88.7|88.72|88.22|89.22|88.72|88.59|88.09|498
1753124400000|2025-07-21 19:00:00|88.7|88.2|89.06|88.56|89.15|88.65|88.62|88.12|446
1753124700000|2025-07-21 19:05:00|89.1|88.6|89.18|88.68|89.4|88.9|88.97|88.47|505
1753125000000|2025-07-21 19:10:00|89.19|88.69|89.41|88.91|89.41|88.91|89.14|88.64|533
1753125300000|2025-07-21 19:15:00|89.42|88.92|89.02|88.52|89.51|89.01|89.01|88.51|556
1753125600000|2025-07-21 19:20:00|89.03|88.53|89.09|88.59|89.21|88.71|88.92|88.42|496
1753125900000|2025-07-21 19:25:00|89.08|88.58|88.45|87.95|89.12|88.62|88.37|87.87|516
1753126200000|2025-07-21 19:30:00|88.46|87.96|87.98|87.48|88.46|87.96|87.87|87.37|662
1753126500000|2025-07-21 19:35:00|87.97|87.47|88.43|87.93|88.52|88.02|87.94|87.44|512
1753126800000|2025-07-21 19:40:00|88.44|87.94|88.27|87.77|88.54|88.04|88.21|87.71|517
1753127100000|2025-07-21 19:45:00|88.25|87.75|88.21|87.71|88.36|87.86|88.08|87.58|526
1753127400000|2025-07-21 19:50:00|88.19|87.69|87.96|87.46|88.31|87.81|87.95|87.45|507
1753127700000|2025-07-21 19:55:00|87.97|87.47|87.95|87.45|88.13|87.63|87.81|87.31|516
1753128000000|2025-07-21 20:00:00|87.94|87.44|87.75|87.25|87.96|87.46|87.58|87.08|597
1753128300000|2025-07-21 20:05:00|87.74|87.24|88.33|87.83|88.47|87.97|87.69|87.19|515
1753128600000|2025-07-21 20:10:00|88.34|87.84|88.35|87.85|88.47|87.97|88.18|87.68|521
1753128900000|2025-07-21 20:15:00|88.36|87.86|88.49|87.99|88.52|88.02|88.16|87.66|488
1753129200000|2025-07-21 20:20:00|88.46|87.96|88.76|88.26|88.76|88.26|88.4|87.9|347
1753129500000|2025-07-21 20:25:00|88.75|88.25|88.76|88.26|88.8|88.3|88.57|88.07|400
1753129800000|2025-07-21 20:30:00|88.77|88.27|88.86|88.36|88.92|88.42|88.74|88.24|374
1753130100000|2025-07-21 20:35:00|88.87|88.37|88.44|87.94|88.92|88.42|88.43|87.93|497
1753130400000|2025-07-21 20:40:00|88.43|87.93|88.93|88.43|89.04|88.54|88.43|87.93|399
1753130700000|2025-07-21 20:45:00|88.92|88.42|89.02|88.52|89.11|88.61|88.9|88.4|387
1753131000000|2025-07-21 20:50:00|89.01|88.51|88.52|88.02|89.11|88.61|88.46|87.96|451
1753131300000|2025-07-21 20:55:00|88.51|88.01|88.27|87.77|88.52|88.02|88.17|87.67|304
1753131600000|2025-07-21 21:00:00|88.25|87.75|88.58|88.08|88.58|88.08|87.99|87.49|235
1753131900000|2025-07-21 21:05:00|88.57|88.07|88.7|88.2|88.76|88.26|88.49|87.99|153
1753132200000|2025-07-21 21:10:00|88.69|88.19|88.14|87.64|88.7|88.2|88.13|87.63|166
1753132500000|2025-07-21 21:15:00|88.15|87.65|88.45|87.95|88.49|87.99|88.15|87.65|181
1753132800000|2025-07-21 21:20:00|88.46|87.96|88.57|88.07|88.57|88.07|88.34|87.84|155
1753133100000|2025-07-21 21:25:00|88.56|88.06|88.62|88.12|88.79|88.29|88.51|88.01|171
1753133400000|2025-07-21 21:30:00|88.63|88.13|88.39|87.89|88.72|88.22|88.36|87.86|161
1753133700000|2025-07-21 21:35:00|88.38|87.88|88.49|87.99|88.49|87.99|88.34|87.84|105
1753134000000|2025-07-21 21:40:00|88.47|87.97|88.64|88.14|88.67|88.17|88.47|87.97|58
1753134300000|2025-07-21 21:45:00|88.63|88.13|88.74|88.24|88.79|88.29|88.63|88.13|64
1753134600000|2025-07-21 21:50:00|88.73|88.23|88.55|88.05|88.73|88.23|88.38|87.88|98
1753134900000|2025-07-21 21:55:00|88.54|88.04|88.72|88.22|88.75|88.25|88.53|88.03|143
1753135200000|2025-07-21 22:00:00|88.71|88.21|88.72|88.22|88.83|88.33|88.54|88.04|481
1753135500000|2025-07-21 22:05:00|88.73|88.23|88.81|88.31|88.82|88.32|88.58|88.08|424
1753135800000|2025-07-21 22:10:00|88.82|88.32|89|88.5|89|88.5|88.78|88.28|285
1753136100000|2025-07-21 22:15:00|88.99|88.49|88.74|88.24|89.01|88.51|88.71|88.21|503
1753136400000|2025-07-21 22:20:00|88.73|88.23|88.85|88.35|88.88|88.38|88.71|88.21|409
1753136700000|2025-07-21 22:25:00|88.84|88.34|88.98|88.48|89.01|88.51|88.82|88.32|424
1753137000000|2025-07-21 22:30:00|89|88.5|89.3|88.8|89.31|88.81|88.99|88.49|351
1753137300000|2025-07-21 22:35:00|89.31|88.81|89.26|88.76|89.33|88.83|89.19|88.69|288
1753137600000|2025-07-21 22:40:00|89.27|88.77|89.4|88.9|89.4|88.9|89.24|88.74|301
1753137900000|2025-07-21 22:45:00|89.41|88.91|89.15|88.65|89.41|88.91|89.15|88.65|272
1753138200000|2025-07-21 22:50:00|89.14|88.64|89.17|88.67|89.36|88.86|89.14|88.64|306
1753138500000|2025-07-21 22:55:00|89.18|88.68|89.17|88.67|89.26|88.76|89.08|88.58|326
1753138800000|2025-07-21 23:00:00|89.16|88.66|88.85|88.35|89.23|88.73|88.8|88.3|276
1753139100000|2025-07-21 23:05:00|88.84|88.34|88.96|88.46|89.08|88.58|88.77|88.27|431
1753139400000|2025-07-21 23:10:00|88.95|88.45|88.81|88.31|88.98|88.48|88.79|88.29|448
1753139700000|2025-07-21 23:15:00|88.82|88.32|88.8|88.3|88.83|88.33|88.61|88.11|489
1753140000000|2025-07-21 23:20:00|88.81|88.31|88.83|88.33|88.86|88.36|88.71|88.21|472
1753140300000|2025-07-21 23:25:00|88.82|88.32|89.03|88.53|89.04|88.54|88.82|88.32|412
1753140600000|2025-07-21 23:30:00|89.04|88.54|89.27|88.77|89.3|88.8|89.03|88.53|327
1753140900000|2025-07-21 23:35:00|89.28|88.78|89.27|88.77|89.38|88.88|89.26|88.76|360
1753141200000|2025-07-21 23:40:00|89.26|88.76|89.27|88.77|89.43|88.93|89.16|88.66|395
1753141500000|2025-07-21 23:45:00|89.28|88.78|89.25|88.75|89.28|88.78|89.17|88.67|372
1753141800000|2025-07-21 23:50:00|89.26|88.76|89.3|88.8|89.33|88.83|89.18|88.68|379
1753142100000|2025-07-21 23:55:00|89.29|88.79|89.17|88.67|89.34|88.84|89.16|88.66|288
1753142400000|2025-07-22 00:00:00|89.18|88.68|89.23|88.73|89.38|88.88|89.12|88.62|411
1753142700000|2025-07-22 00:05:00|89.22|88.72|88.98|88.48|89.31|88.81|88.98|88.48|483
1753143000000|2025-07-22 00:10:00|88.99|88.49|89.2|88.7|89.22|88.72|88.9|88.4|570
1753143300000|2025-07-22 00:15:00|89.21|88.71|89.51|89.01|89.58|89.08|89.2|88.7|509
1753143600000|2025-07-22 00:20:00|89.52|89.02|89.84|89.34|89.85|89.35|89.5|89|361
1753143900000|2025-07-22 00:25:00|89.85|89.35|89.97|89.47|90|89.5|89.82|89.32|460
1753144200000|2025-07-22 00:30:00|89.98|89.48|89.45|88.95|89.98|89.48|89.35|88.85|532
1753144500000|2025-07-22 00:35:00|89.44|88.94|89.39|88.89|89.44|88.94|89.06|88.56|449
1753144800000|2025-07-22 00:40:00|89.4|88.9|89.19|88.69|89.48|88.98|89.17|88.67|490
1753145100000|2025-07-22 00:45:00|89.17|88.67|89.46|88.96|89.73|89.23|89.13|88.63|474
1753145400000|2025-07-22 00:50:00|89.47|88.97|89.2|88.7|89.59|89.09|89.2|88.7|482
1753145700000|2025-07-22 00:55:00|89.19|88.69|88.95|88.45|89.21|88.71|88.84|88.34|514
1753146000000|2025-07-22 01:00:00|88.94|88.44|88.36|87.86|89.02|88.52|88.34|87.84|647
1753146300000|2025-07-22 01:05:00|88.35|87.85|88.25|87.75|88.42|87.92|87.84|87.34|632
1753146600000|2025-07-22 01:10:00|88.24|87.74|87.92|87.42|88.61|88.11|87.91|87.41|618
1753146900000|2025-07-22 01:15:00|87.93|87.43|87.83|87.33|88.05|87.55|86.77|86.27|786
1753147200000|2025-07-22 01:20:00|87.8|87.3|88.2|87.7|88.53|88.03|87.7|87.2|708
1753147500000|2025-07-22 01:25:00|88.19|87.69|88.73|88.23|88.76|88.26|88.19|87.69|613
1753147800000|2025-07-22 01:30:00|88.72|88.22|88.53|88.03|88.89|88.39|88.39|87.89|676
1753148100000|2025-07-22 01:35:00|88.54|88.04|89.4|88.9|89.45|88.95|88.4|87.9|620
1753148400000|2025-07-22 01:40:00|89.41|88.91|89.78|89.28|90.03|89.53|89.38|88.88|631
1753148700000|2025-07-22 01:45:00|89.76|89.26|90.2|89.7|90.22|89.72|89.71|89.21|542
1753149000000|2025-07-22 01:50:00|90.21|89.71|90.29|89.79|90.32|89.82|89.87|89.37|515
1753149300000|2025-07-22 01:55:00|90.28|89.78|90.4|89.9|90.58|90.08|90.26|89.76|371
1753149600000|2025-07-22 02:00:00|90.41|89.91|90.59|90.09|90.94|90.44|90.4|89.9|511
1753149900000|2025-07-22 02:05:00|90.58|90.08|90.52|90.02|90.93|90.43|90.44|89.94|651
1753150200000|2025-07-22 02:10:00|90.51|90.01|90.35|89.85|90.69|90.19|90.07|89.57|593
1753150500000|2025-07-22 02:15:00|90.36|89.86|90.12|89.62|90.44|89.94|90.06|89.56|645
1753150800000|2025-07-22 02:20:00|90.13|89.63|90.86|90.36|91.12|90.62|90.06|89.56|602
1753151100000|2025-07-22 02:25:00|90.85|90.35|90.8|90.3|91.22|90.72|90.74|90.24|541
1753151400000|2025-07-22 02:30:00|90.81|90.31|90.97|90.47|90.97|90.47|90.47|89.97|569
1753151700000|2025-07-22 02:35:00|90.95|90.45|90.72|90.22|91.06|90.56|90.59|90.09|605
1753152000000|2025-07-22 02:40:00|90.73|90.23|90.13|89.63|90.76|90.26|89.97|89.47|558
1753152300000|2025-07-22 02:45:00|90.15|89.65|89.83|89.33|90.26|89.76|89.8|89.3|520
1753152600000|2025-07-22 02:50:00|89.82|89.32|89.76|89.26|89.99|89.49|89.09|88.59|593
1753152900000|2025-07-22 02:55:00|89.75|89.25|89.51|89.01|89.75|89.25|89.08|88.58|687
1753153200000|2025-07-22 03:00:00|89.49|88.99|89.47|88.97|89.67|89.17|88.97|88.47|664
1753153500000|2025-07-22 03:05:00|89.46|88.96|89.33|88.83|89.51|89.01|89.07|88.57|714
1753153800000|2025-07-22 03:10:00|89.32|88.82|89.29|88.79|89.4|88.9|89.07|88.57|636
1753154100000|2025-07-22 03:15:00|89.3|88.8|88.87|88.37|89.45|88.95|88.7|88.2|662
1753154400000|2025-07-22 03:20:00|88.86|88.36|88.75|88.25|88.95|88.45|88.51|88.01|683
1753154700000|2025-07-22 03:25:00|88.73|88.23|88.93|88.43|89.13|88.63|88.46|87.96|602
1753155000000|2025-07-22 03:30:00|88.92|88.42|88.85|88.35|89.24|88.74|88.35|87.85|676
1753155300000|2025-07-22 03:35:00|88.84|88.34|88.22|87.72|88.84|88.34|88.13|87.63|674
1753155600000|2025-07-22 03:40:00|88.23|87.73|88.07|87.57|88.3|87.8|87.81|87.31|654
1753155900000|2025-07-22 03:45:00|88.09|87.59|88.58|88.08|88.59|88.09|87.77|87.27|627
1753156200000|2025-07-22 03:50:00|88.57|88.07|88.79|88.29|88.79|88.29|88.29|87.79|547
1753156500000|2025-07-22 03:55:00|88.8|88.3|88.9|88.4|88.94|88.44|88.6|88.1|549
1753156800000|2025-07-22 04:00:00|88.91|88.41|88.42|87.92|88.91|88.41|88.21|87.71|624
1753157100000|2025-07-22 04:05:00|88.4|87.9|88.83|88.33|88.83|88.33|88.28|87.78|599
1753157400000|2025-07-22 04:10:00|88.8|88.3|88.3|87.8|88.83|88.33|88.18|87.68|709
1753157700000|2025-07-22 04:15:00|88.29|87.79|88.08|87.58|88.4|87.9|87.82|87.32|564
1753158000000|2025-07-22 04:20:00|88.07|87.57|87.47|86.97|88.25|87.75|87.46|86.96|689
1753158300000|2025-07-22 04:25:00|87.48|86.98|87.48|86.98|87.53|87.03|87.17|86.67|552
1753158600000|2025-07-22 04:30:00|87.49|86.99|87.62|87.12|87.96|87.46|87.36|86.86|549
1753158900000|2025-07-22 04:35:00|87.61|87.11|87.99|87.49|88.06|87.56|87.56|87.06|569
1753159200000|2025-07-22 04:40:00|87.96|87.46|87.24|86.74|87.98|87.48|87.18|86.68|540
1753159500000|2025-07-22 04:45:00|87.25|86.75|86.69|86.19|87.48|86.98|86.62|86.12|647
1753159800000|2025-07-22 04:50:00|86.68|86.18|86.29|85.79|86.75|86.25|86.18|85.68|656
1753160100000|2025-07-22 04:55:00|86.3|85.8|85.82|85.32|86.34|85.84|85.79|85.29|685
1753160400000|2025-07-22 05:00:00|85.83|85.33|86.67|86.17|86.76|86.26|85.83|85.33|690
1753160700000|2025-07-22 05:05:00|86.65|86.15|86.59|86.09|86.67|86.17|86.23|85.73|627
1753161000000|2025-07-22 05:10:00|86.6|86.1|87.27|86.77|87.28|86.78|86.49|85.99|540
1753161300000|2025-07-22 05:15:00|87.26|86.76|87.56|87.06|87.56|87.06|87.02|86.52|474
1753161600000|2025-07-22 05:20:00|87.57|87.07|87.58|87.08|87.77|87.27|87.44|86.94|436
1753161900000|2025-07-22 05:25:00|87.59|87.09|87.31|86.81|87.74|87.24|87.3|86.8|546
1753162200000|2025-07-22 05:30:00|87.32|86.82|87.05|86.55|87.53|87.03|86.89|86.39|566
1753162500000|2025-07-22 05:35:00|87.04|86.54|87.27|86.77|87.76|87.26|87.03|86.53|582
1753162800000|2025-07-22 05:40:00|87.28|86.78|87.13|86.63|87.53|87.03|87.1|86.6|578
1753163100000|2025-07-22 05:45:00|87.14|86.64|86.76|86.26|87.19|86.69|86.76|86.26|610
1753163400000|2025-07-22 05:50:00|86.77|86.27|87.35|86.85|87.47|86.97|86.68|86.18|574
1753163700000|2025-07-22 05:55:00|87.32|86.82|87.38|86.88|87.51|87.01|87.21|86.71|519
1753164000000|2025-07-22 06:00:00|87.39|86.89|87.48|86.98|87.53|87.03|86.95|86.45|578
1753164300000|2025-07-22 06:05:00|87.47|86.97|87.81|87.31|87.85|87.35|87.46|86.96|525
1753164600000|2025-07-22 06:10:00|87.8|87.3|88.04|87.54|88.07|87.57|87.77|87.27|440
1753164900000|2025-07-22 06:15:00|88.02|87.52|87.97|87.47|88.06|87.56|87.75|87.25|516
1753165200000|2025-07-22 06:20:00|87.98|87.48|87.86|87.36|88.17|87.67|87.85|87.35|501
1753165500000|2025-07-22 06:25:00|87.87|87.37|87.75|87.25|88.1|87.6|87.67|87.17|395
1753165800000|2025-07-22 06:30:00|87.76|87.26|87.82|87.32|88.04|87.54|87.58|87.08|433
1753166100000|2025-07-22 06:35:00|87.83|87.33|87.86|87.36|88.06|87.56|87.66|87.16|445
1753166400000|2025-07-22 06:40:00|87.87|87.37|87.62|87.12|87.93|87.43|87.61|87.11|359
1753166700000|2025-07-22 06:45:00|87.61|87.11|87.75|87.25|87.82|87.32|87.42|86.92|523
1753167000000|2025-07-22 06:50:00|87.74|87.24|87.83|87.33|87.86|87.36|87.58|87.08|497
1753167300000|2025-07-22 06:55:00|87.82|87.32|87.87|87.37|87.87|87.37|87.53|87.03|545
1753167600000|2025-07-22 07:00:00|87.86|87.36|87.98|87.48|88.13|87.63|87.77|87.27|531
1753167900000|2025-07-22 07:05:00|87.96|87.46|88.07|87.57|88.24|87.74|87.94|87.44|556
1753168200000|2025-07-22 07:10:00|88.06|87.56|88.53|88.03|88.56|88.06|88.03|87.53|420
1753168500000|2025-07-22 07:15:00|88.54|88.04|88.29|87.79|88.57|88.07|88.1|87.6|484
1753168800000|2025-07-22 07:20:00|88.26|87.76|88.43|87.93|88.45|87.95|88.23|87.73|449
1753169100000|2025-07-22 07:25:00|88.42|87.92|88.57|88.07|88.61|88.11|88.42|87.92|362
1753169400000|2025-07-22 07:30:00|88.58|88.08|88.2|87.7|88.61|88.11|88.14|87.64|500
1753169700000|2025-07-22 07:35:00|88.21|87.71|88.13|87.63|88.35|87.85|88.1|87.6|451
1753170000000|2025-07-22 07:40:00|88.15|87.65|88.07|87.57|88.19|87.69|87.96|87.46|426
1753170300000|2025-07-22 07:45:00|88.06|87.56|87.82|87.32|88.11|87.61|87.79|87.29|408
1753170600000|2025-07-22 07:50:00|87.81|87.31|87.65|87.15|87.95|87.45|87.54|87.04|450
1753170900000|2025-07-22 07:55:00|87.67|87.17|87.37|86.87|87.67|87.17|87.1|86.6|393
1753171200000|2025-07-22 08:00:00|87.36|86.86|86.92|86.42|87.36|86.86|86.84|86.34|515
1753171500000|2025-07-22 08:05:00|86.91|86.41|86.55|86.05|86.93|86.43|86.42|85.92|539
1753171800000|2025-07-22 08:10:00|86.54|86.04|86.19|85.69|86.67|86.17|86.16|85.66|606
1753172100000|2025-07-22 08:15:00|86.2|85.7|86.36|85.86|86.53|86.03|85.81|85.31|573
1753172400000|2025-07-22 08:20:00|86.37|85.87|86|85.5|86.59|86.09|85.96|85.46|583
1753172700000|2025-07-22 08:25:00|86.02|85.52|85.75|85.25|86.02|85.52|85.58|85.08|590
1753173000000|2025-07-22 08:30:00|85.77|85.27|86.25|85.75|86.39|85.89|85.53|85.03|396
1753173300000|2025-07-22 08:35:00|86.26|85.76|86.47|85.97|86.52|86.02|86.26|85.76|199
1753173600000|2025-07-22 08:40:00|86.48|85.98|86.42|85.92|86.55|86.05|86.36|85.86|243
1753173900000|2025-07-22 08:45:00|86.43|85.93|86.59|86.09|86.61|86.11|86.23|85.73|194
1753174200000|2025-07-22 08:50:00|86.58|86.08|86.84|86.34|86.84|86.34|86.56|86.06|109
1753174500000|2025-07-22 08:55:00|86.85|86.35|86.78|86.28|86.88|86.38|86.52|86.02|165
1753174800000|2025-07-22 09:00:00|86.79|86.29|86.46|85.96|86.81|86.31|86.25|85.75|210
1753175100000|2025-07-22 09:05:00|86.45|85.95|86.06|85.56|86.46|85.96|86.03|85.53|390
1753175400000|2025-07-22 09:10:00|86.05|85.55|86.12|85.62|86.24|85.74|85.98|85.48|430
1753175700000|2025-07-22 09:15:00|86.13|85.63|85.88|85.38|86.26|85.76|85.72|85.22|511
1753176000000|2025-07-22 09:20:00|85.86|85.36|86.12|85.62|86.24|85.74|85.78|85.28|482
1753176300000|2025-07-22 09:25:00|86.15|85.65|86.32|85.82|86.5|86|86.11|85.61|473
1753176600000|2025-07-22 09:30:00|86.3|85.8|86.49|85.99|86.61|86.11|86.28|85.78|465
1753176900000|2025-07-22 09:35:00|86.52|86.02|86.94|86.44|86.94|86.44|86.52|86.02|430
1753177200000|2025-07-22 09:40:00|86.93|86.43|87.12|86.62|87.13|86.63|86.75|86.25|422
1753177500000|2025-07-22 09:45:00|87.11|86.61|87.17|86.67|87.3|86.8|86.98|86.48|489
1753177800000|2025-07-22 09:50:00|87.18|86.68|87.2|86.7|87.3|86.8|87.06|86.56|417
1753178100000|2025-07-22 09:55:00|87.22|86.72|87.19|86.69|87.35|86.85|87.14|86.64|396
1753178400000|2025-07-22 10:00:00|87.18|86.68|87.51|87.01|87.52|87.02|87.15|86.65|413
1753178700000|2025-07-22 10:05:00|87.52|87.02|87.17|86.67|87.61|87.11|87.16|86.66|349
1753179000000|2025-07-22 10:10:00|87.19|86.69|87.52|87.02|87.54|87.04|87.16|86.66|387
1753179300000|2025-07-22 10:15:00|87.53|87.03|87.66|87.16|87.66|87.16|87.35|86.85|395
1753179600000|2025-07-22 10:20:00|87.65|87.15|87.39|86.89|87.66|87.16|87.09|86.59|391
1753179900000|2025-07-22 10:25:00|87.41|86.91|87.55|87.05|87.55|87.05|87.26|86.76|377
1753180200000|2025-07-22 10:30:00|87.56|87.06|87.74|87.24|87.8|87.3|87.53|87.03|401
1753180500000|2025-07-22 10:35:00|87.73|87.23|87.76|87.26|87.89|87.39|87.67|87.17|378
1753180800000|2025-07-22 10:40:00|87.77|87.27|87.84|87.34|87.88|87.38|87.74|87.24|287
1753181100000|2025-07-22 10:45:00|87.83|87.33|87.84|87.34|87.9|87.4|87.76|87.26|233
1753181400000|2025-07-22 10:50:00|87.85|87.35|88.01|87.51|88.02|87.52|87.81|87.31|327
1753181700000|2025-07-22 10:55:00|88|87.5|88.06|87.56|88.06|87.56|87.8|87.3|392
1753182000000|2025-07-22 11:00:00|88.05|87.55|87.83|87.33|88.06|87.56|87.77|87.27|402
1753182300000|2025-07-22 11:05:00|87.82|87.32|88|87.5|88.18|87.68|87.82|87.32|368
1753182600000|2025-07-22 11:10:00|88.01|87.51|87.81|87.31|88.03|87.53|87.75|87.25|314
1753182900000|2025-07-22 11:15:00|87.82|87.32|88.04|87.54|88.05|87.55|87.82|87.32|343
1753183200000|2025-07-22 11:20:00|88.03|87.53|87.77|87.27|88.05|87.55|87.65|87.15|390
1753183500000|2025-07-22 11:25:00|87.78|87.28|87.75|87.25|87.91|87.41|87.6|87.1|338
1753183800000|2025-07-22 11:30:00|87.74|87.24|87.59|87.09|87.75|87.25|87.51|87.01|312
1753184100000|2025-07-22 11:35:00|87.56|87.06|87.48|86.98|87.74|87.24|87.38|86.88|379
1753184400000|2025-07-22 11:40:00|87.49|86.99|87.87|87.37|87.92|87.42|87.48|86.98|417
1753184700000|2025-07-22 11:45:00|87.86|87.36|88.56|88.06|88.57|88.07|87.75|87.25|353
1753185000000|2025-07-22 11:50:00|88.57|88.07|88.07|87.57|88.57|88.07|88.02|87.52|498
1753185300000|2025-07-22 11:55:00|88.06|87.56|88.07|87.57|88.17|87.67|87.9|87.4|265
1753185600000|2025-07-22 12:00:00|88.06|87.56|88.12|87.62|88.13|87.63|87.89|87.39|390
1753185900000|2025-07-22 12:05:00|88.13|87.63|88.1|87.6|88.24|87.74|88.06|87.56|340
1753186200000|2025-07-22 12:10:00|88.15|87.65|88.24|87.74|88.39|87.89|88.05|87.55|340
1753186500000|2025-07-22 12:15:00|88.25|87.75|88.16|87.66|88.26|87.76|87.92|87.42|417
1753186800000|2025-07-22 12:20:00|88.15|87.65|88.08|87.58|88.25|87.75|88.05|87.55|436
1753187100000|2025-07-22 12:25:00|88.09|87.59|88.03|87.53|88.18|87.68|88|87.5|346
1753187400000|2025-07-22 12:30:00|88.02|87.52|87.86|87.36|88.11|87.61|87.65|87.15|436
1753187700000|2025-07-22 12:35:00|87.88|87.38|87.93|87.43|88.26|87.76|87.8|87.3|415
1753188000000|2025-07-22 12:40:00|87.92|87.42|88.13|87.63|88.17|87.67|87.92|87.42|389
1753188300000|2025-07-22 12:45:00|88.12|87.62|87.75|87.25|88.19|87.69|87.59|87.09|438
1753188600000|2025-07-22 12:50:00|87.76|87.26|88.03|87.53|88.03|87.53|87.71|87.21|520
1753188900000|2025-07-22 12:55:00|88.02|87.52|87.89|87.39|88.07|87.57|87.77|87.27|483
1753189200000|2025-07-22 13:00:00|87.88|87.38|87.7|87.2|88.2|87.7|87.67|87.17|417
1753189500000|2025-07-22 13:05:00|87.69|87.19|87.97|87.47|88.16|87.66|87.69|87.19|367
1753189800000|2025-07-22 13:10:00|87.95|87.45|88.12|87.62|88.12|87.62|87.86|87.36|372
1753190100000|2025-07-22 13:15:00|88.11|87.61|87.97|87.47|88.33|87.83|87.95|87.45|493
1753190400000|2025-07-22 13:20:00|87.94|87.44|87.85|87.35|88.08|87.58|87.71|87.21|537
1753190700000|2025-07-22 13:25:00|87.87|87.37|87.8|87.3|87.92|87.42|87.7|87.2|462
1753191000000|2025-07-22 13:30:00|87.79|87.29|87.29|86.79|87.88|87.38|86.95|86.45|639
1753191300000|2025-07-22 13:35:00|87.28|86.78|87.82|87.32|87.92|87.42|87.14|86.64|627
1753191600000|2025-07-22 13:40:00|87.84|87.34|88.14|87.64|88.36|87.86|87.78|87.28|589
1753191900000|2025-07-22 13:45:00|88.13|87.63|87.31|86.81|88.13|87.63|87.31|86.81|631
1753192200000|2025-07-22 13:50:00|87.3|86.8|86.84|86.34|87.41|86.91|86.6|86.1|679
1753192500000|2025-07-22 13:55:00|86.83|86.33|86.75|86.25|86.86|86.36|86.58|86.08|669
1753192800000|2025-07-22 14:00:00|86.76|86.26|86.05|85.55|86.76|86.26|85.89|85.39|656
1753193100000|2025-07-22 14:05:00|86.04|85.54|86.75|86.25|86.83|86.33|86.02|85.52|546
1753193400000|2025-07-22 14:10:00|86.76|86.26|87.1|86.6|87.15|86.65|86.7|86.2|411
1753193700000|2025-07-22 14:15:00|87.09|86.59|86.74|86.24|87.33|86.83|86.67|86.17|426
1753194000000|2025-07-22 14:20:00|86.7|86.2|86.81|86.31|87.19|86.69|86.59|86.09|466
1753194300000|2025-07-22 14:25:00|86.8|86.3|86.81|86.31|86.88|86.38|86.56|86.06|479
1753194600000|2025-07-22 14:30:00|86.8|86.3|87|86.5|87.13|86.63|86.65|86.15|487
1753194900000|2025-07-22 14:35:00|87.01|86.51|87.21|86.71|87.4|86.9|87|86.5|524
1753195200000|2025-07-22 14:40:00|87.2|86.7|87.25|86.75|87.42|86.92|87.03|86.53|411
1753195500000|2025-07-22 14:45:00|87.26|86.76|87.39|86.89|87.55|87.05|87.03|86.53|514
1753195800000|2025-07-22 14:50:00|87.37|86.87|87.76|87.26|87.76|87.26|87.31|86.81|402
1753196100000|2025-07-22 14:55:00|87.75|87.25|88.24|87.74|88.25|87.75|87.74|87.24|333
1753196400000|2025-07-22 15:00:00|88.23|87.73|88.8|88.3|88.89|88.39|88.13|87.63|409
1753196700000|2025-07-22 15:05:00|88.81|88.31|88.72|88.22|88.89|88.39|88.46|87.96|509
1753197000000|2025-07-22 15:10:00|88.73|88.23|89.02|88.52|89.02|88.52|88.44|87.94|450
1753197300000|2025-07-22 15:15:00|89.01|88.51|89.2|88.7|89.2|88.7|88.76|88.26|498
1753197600000|2025-07-22 15:20:00|89.19|88.69|88.76|88.26|89.35|88.85|88.73|88.23|583
1753197900000|2025-07-22 15:25:00|88.78|88.28|88.74|88.24|89|88.5|88.66|88.16|501
1753198200000|2025-07-22 15:30:00|88.72|88.22|88.84|88.34|88.9|88.4|88.12|87.62|534
1753198500000|2025-07-22 15:35:00|88.8|88.3|88.51|88.01|88.82|88.32|88.49|87.99|549
1753198800000|2025-07-22 15:40:00|88.5|88|88.19|87.69|88.54|88.04|88.16|87.66|425
1753199100000|2025-07-22 15:45:00|88.21|87.71|88.53|88.03|88.75|88.25|88.21|87.71|518
1753199400000|2025-07-22 15:50:00|88.59|88.09|88.44|87.94|88.61|88.11|88.31|87.81|436
1753199700000|2025-07-22 15:55:00|88.45|87.95|88.29|87.79|88.49|87.99|88.19|87.69|408
1753200000000|2025-07-22 16:00:00|88.31|87.81|88.55|88.05|88.56|88.06|87.91|87.41|398
1753200300000|2025-07-22 16:05:00|88.56|88.06|88.78|88.28|88.78|88.28|88.4|87.9|397
1753200600000|2025-07-22 16:10:00|88.77|88.27|89.11|88.61|89.11|88.61|88.67|88.17|392
1753200900000|2025-07-22 16:15:00|89.1|88.6|89.06|88.56|89.34|88.84|89.02|88.52|513
1753201200000|2025-07-22 16:20:00|89.08|88.58|88.68|88.18|89.1|88.6|88.54|88.04|450
1753201500000|2025-07-22 16:25:00|88.69|88.19|88.61|88.11|88.69|88.19|88.36|87.86|424
1753201800000|2025-07-22 16:30:00|88.6|88.1|88.65|88.15|88.83|88.33|88.48|87.98|454
1753202100000|2025-07-22 16:35:00|88.64|88.14|88.55|88.05|88.77|88.27|88.52|88.02|424
1753202400000|2025-07-22 16:40:00|88.58|88.08|88.56|88.06|88.69|88.19|88.27|87.77|465
1753202700000|2025-07-22 16:45:00|88.55|88.05|88.38|87.88|88.55|88.05|88.28|87.78|484
1753203000000|2025-07-22 16:50:00|88.37|87.87|88.5|88|88.5|88|88.19|87.69|447
1753203300000|2025-07-22 16:55:00|88.51|88.01|88.5|88|88.58|88.08|88.41|87.91|367
1753203600000|2025-07-22 17:00:00|88.48|87.98|88.78|88.28|88.78|88.28|88.45|87.95|407
1753203900000|2025-07-22 17:05:00|88.77|88.27|88.34|87.84|88.82|88.32|88.34|87.84|444
1753204200000|2025-07-22 17:10:00|88.33|87.83|87.94|87.44|88.33|87.83|87.6|87.1|533
1753204500000|2025-07-22 17:15:00|87.93|87.43|87.91|87.41|88.23|87.73|87.73|87.23|549
1753204800000|2025-07-22 17:20:00|87.92|87.42|88.09|87.59|88.17|87.67|87.72|87.22|552
1753205100000|2025-07-22 17:25:00|88.07|87.57|88.09|87.59|88.18|87.68|87.61|87.11|479
1753205400000|2025-07-22 17:30:00|88.08|87.58|88.01|87.51|88.19|87.69|87.87|87.37|495
1753205700000|2025-07-22 17:35:00|88|87.5|88.81|88.31|88.93|88.43|88|87.5|573
1753206000000|2025-07-22 17:40:00|88.8|88.3|88.86|88.36|88.91|88.41|88.38|87.88|566
1753206300000|2025-07-22 17:45:00|88.87|88.37|88.52|88.02|88.98|88.48|88.52|88.02|575
1753206600000|2025-07-22 17:50:00|88.51|88.01|88.8|88.3|88.83|88.33|88.47|87.97|573
1753206900000|2025-07-22 17:55:00|88.79|88.29|88.59|88.09|88.82|88.32|88.52|88.02|416
1753207200000|2025-07-22 18:00:00|88.58|88.08|88.6|88.1|88.83|88.33|88.53|88.03|474
1753207500000|2025-07-22 18:05:00|88.59|88.09|88.71|88.21|88.87|88.37|88.57|88.07|472
1753207800000|2025-07-22 18:10:00|88.7|88.2|88.88|88.38|89.13|88.63|88.25|87.75|624
1753208100000|2025-07-22 18:15:00|88.89|88.39|88.74|88.24|89.08|88.58|88.38|87.88|629
1753208400000|2025-07-22 18:20:00|88.73|88.23|88.81|88.31|88.99|88.49|88.55|88.05|527
1753208700000|2025-07-22 18:25:00|88.82|88.32|89.05|88.55|89.13|88.63|88.8|88.3|450
1753209000000|2025-07-22 18:30:00|89.03|88.53|89.26|88.76|89.32|88.82|88.94|88.44|465
1753209300000|2025-07-22 18:35:00|89.27|88.77|89.18|88.68|89.41|88.91|89.1|88.6|443
1753209600000|2025-07-22 18:40:00|89.19|88.69|88.84|88.34|89.26|88.76|88.81|88.31|382
1753209900000|2025-07-22 18:45:00|88.85|88.35|88.87|88.37|89.05|88.55|88.77|88.27|413
1753210200000|2025-07-22 18:50:00|88.89|88.39|89.43|88.93|89.43|88.93|88.88|88.38|412
1753210500000|2025-07-22 18:55:00|89.42|88.92|89.15|88.65|89.59|89.09|89.06|88.56|448
1753210800000|2025-07-22 19:00:00|89.13|88.63|89.15|88.65|89.28|88.78|89.03|88.53|361
1753211100000|2025-07-22 19:05:00|89.14|88.64|89.26|88.76|89.41|88.91|89.1|88.6|390
1753211400000|2025-07-22 19:10:00|89.28|88.78|89.65|89.15|89.65|89.15|89.23|88.73|394
1753211700000|2025-07-22 19:15:00|89.64|89.14|89.62|89.12|89.69|89.19|89.51|89.01|369
1753212000000|2025-07-22 19:20:00|89.63|89.13|89.37|88.87|89.7|89.2|89.27|88.77|412
1753212300000|2025-07-22 19:25:00|89.38|88.88|89.65|89.15|89.66|89.16|89.26|88.76|465
1753212600000|2025-07-22 19:30:00|89.64|89.14|89.28|88.78|89.65|89.15|89.11|88.61|458
1753212900000|2025-07-22 19:35:00|89.3|88.8|89.15|88.65|89.35|88.85|89.11|88.61|322
1753213200000|2025-07-22 19:40:00|89.16|88.66|88.8|88.3|89.16|88.66|88.74|88.24|321
1753213500000|2025-07-22 19:45:00|88.82|88.32|88.4|87.9|88.82|88.32|88.27|87.77|497
1753213800000|2025-07-22 19:50:00|88.41|87.91|87.92|87.42|88.41|87.91|87.92|87.42|543
1753214100000|2025-07-22 19:55:00|87.93|87.43|88.04|87.54|88.15|87.65|87.8|87.3|505
1753214400000|2025-07-22 20:00:00|88.03|87.53|88.37|87.87|88.39|87.89|87.86|87.36|551
1753214700000|2025-07-22 20:05:00|88.42|87.92|88.63|88.13|88.78|88.28|88.37|87.87|527
1753215000000|2025-07-22 20:10:00|88.64|88.14|88.78|88.28|88.97|88.47|88.6|88.1|458
1753215300000|2025-07-22 20:15:00|88.77|88.27|88.64|88.14|88.92|88.42|88.5|88|420
1753215600000|2025-07-22 20:20:00|88.63|88.13|89.05|88.55|89.06|88.56|88.59|88.09|357
1753215900000|2025-07-22 20:25:00|89.04|88.54|89.04|88.54|89.13|88.63|88.89|88.39|234
1753216200000|2025-07-22 20:30:00|89.03|88.53|89.01|88.51|89.17|88.67|88.97|88.47|329
1753216500000|2025-07-22 20:35:00|89.02|88.52|89.17|88.67|89.28|88.78|88.95|88.45|330
1753216800000|2025-07-22 20:40:00|89.18|88.68|89.43|88.93|89.44|88.94|89.16|88.66|287
1753217100000|2025-07-22 20:45:00|89.42|88.92|89.44|88.94|89.6|89.1|89.34|88.84|311
1753217400000|2025-07-22 20:50:00|89.43|88.93|89.43|88.93|89.51|89.01|89.37|88.87|411
1753217700000|2025-07-22 20:55:00|89.45|88.95|89.43|88.93|89.47|88.97|89.21|88.71|361
1753218000000|2025-07-22 21:00:00|89.44|88.94|89.41|88.91|89.59|89.09|89.41|88.91|236
1753218300000|2025-07-22 21:05:00|89.42|88.92|89.21|88.71|89.48|88.98|89.08|88.58|203
1753218600000|2025-07-22 21:10:00|89.2|88.7|89.28|88.78|89.29|88.79|89.09|88.59|180
1753218900000|2025-07-22 21:15:00|89.27|88.77|89.41|88.91|89.46|88.96|89.24|88.74|216
1753219200000|2025-07-22 21:20:00|89.4|88.9|89.29|88.79|89.41|88.91|89.21|88.71|207
1753219500000|2025-07-22 21:25:00|89.3|88.8|89.24|88.74|89.34|88.84|89.2|88.7|194
1753219800000|2025-07-22 21:30:00|89.25|88.75|89.03|88.53|89.25|88.75|88.98|88.48|177
1753220100000|2025-07-22 21:35:00|89.02|88.52|89.03|88.53|89.09|88.59|88.97|88.47|66
1753220400000|2025-07-22 21:40:00|89.02|88.52|88.93|88.43|89.1|88.6|88.93|88.43|118
1753220700000|2025-07-22 21:45:00|88.94|88.44|89.14|88.64|89.14|88.64|88.93|88.43|77
1753221000000|2025-07-22 21:50:00|89.13|88.63|89.24|88.74|89.24|88.74|89.13|88.63|104
1753221300000|2025-07-22 21:55:00|89.23|88.73|89.21|88.71|89.32|88.82|89.17|88.67|112
1753221600000|2025-07-22 22:00:00|89.19|88.69|89.63|89.13|89.64|89.14|89.19|88.69|288
1753221900000|2025-07-22 22:05:00|89.64|89.14|89.38|88.88|89.68|89.18|89.38|88.88|289
1753222200000|2025-07-22 22:10:00|89.39|88.89|89.42|88.92|89.54|89.04|89.39|88.89|321
1753222500000|2025-07-22 22:15:00|89.43|88.93|89.54|89.04|89.55|89.05|89.37|88.87|292
1753222800000|2025-07-22 22:20:00|89.55|89.05|89.69|89.19|89.7|89.2|89.54|89.04|226
1753223100000|2025-07-22 22:25:00|89.67|89.17|89.6|89.1|89.68|89.18|89.48|88.98|280
1753223400000|2025-07-22 22:30:00|89.59|89.09|89.7|89.2|89.71|89.21|89.57|89.07|245
1753223700000|2025-07-22 22:35:00|89.69|89.19|89.89|89.39|89.93|89.43|89.68|89.18|261
1753224000000|2025-07-22 22:40:00|89.88|89.38|89.87|89.37|89.9|89.4|89.7|89.2|307
1753224300000|2025-07-22 22:45:00|89.86|89.36|89.67|89.17|89.89|89.39|89.64|89.14|353
1753224600000|2025-07-22 22:50:00|89.68|89.18|89.71|89.21|89.74|89.24|89.67|89.17|210
1753224900000|2025-07-22 22:55:00|89.72|89.22|89.63|89.13|89.72|89.22|89.52|89.02|193
1753225200000|2025-07-22 23:00:00|89.6|89.1|89.89|89.39|89.89|89.39|89.54|89.04|262
1753225500000|2025-07-22 23:05:00|89.87|89.37|89.93|89.43|89.94|89.44|89.78|89.28|212
1753225800000|2025-07-22 23:10:00|89.92|89.42|90.18|89.68|90.18|89.68|89.86|89.36|256
1753226100000|2025-07-22 23:15:00|90.19|89.69|90.56|90.06|90.57|90.07|90.18|89.68|261
1753226400000|2025-07-22 23:20:00|90.55|90.05|90.57|90.07|90.63|90.13|90.46|89.96|226
1753226700000|2025-07-22 23:25:00|90.58|90.08|90.58|90.08|90.66|90.16|90.53|90.03|249
1753227000000|2025-07-22 23:30:00|90.56|90.06|90.55|90.05|90.57|90.07|90.31|89.81|355
1753227300000|2025-07-22 23:35:00|90.56|90.06|90.49|89.99|90.59|90.09|90.39|89.89|357
1753227600000|2025-07-22 23:40:00|90.5|90|90.5|90|90.57|90.07|90.31|89.81|433
1753227900000|2025-07-22 23:45:00|90.48|89.98|90.54|90.04|90.62|90.12|90.4|89.9|369
1753228200000|2025-07-22 23:50:00|90.56|90.06|90.48|89.98|90.65|90.15|90.45|89.95|389
1753228500000|2025-07-22 23:55:00|90.47|89.97|90.62|90.12|90.66|90.16|90.42|89.92|278
1753228800000|2025-07-23 00:00:00|90.63|90.13|90.09|89.59|90.64|90.14|90.05|89.55|352
1753229100000|2025-07-23 00:05:00|90.08|89.58|90.1|89.6|90.3|89.8|90.06|89.56|309
1753229400000|2025-07-23 00:10:00|90.11|89.61|89.96|89.46|90.15|89.65|89.87|89.37|370
1753229700000|2025-07-23 00:15:00|89.97|89.47|90.08|89.58|90.25|89.75|89.85|89.35|377
1753230000000|2025-07-23 00:20:00|90.09|89.59|90.44|89.94|90.45|89.95|90.02|89.52|351
1753230300000|2025-07-23 00:25:00|90.42|89.92|89.59|89.09|90.53|90.03|89.47|88.97|474
1753230600000|2025-07-23 00:30:00|89.58|89.08|89.8|89.3|89.92|89.42|89.58|89.08|427
1753230900000|2025-07-23 00:35:00|89.79|89.29|89.97|89.47|90.01|89.51|89.79|89.29|424
1753231200000|2025-07-23 00:40:00|89.96|89.46|89.73|89.23|89.99|89.49|89.68|89.18|380
1753231500000|2025-07-23 00:45:00|89.75|89.25|89.77|89.27|89.93|89.43|89.73|89.23|373
1753231800000|2025-07-23 00:50:00|89.78|89.28|89.38|88.88|89.78|89.28|89.34|88.84|396
1753232100000|2025-07-23 00:55:00|89.37|88.87|89.27|88.77|89.45|88.95|89.15|88.65|293
1753232400000|2025-07-23 01:00:00|89.28|88.78|88.92|88.42|89.28|88.78|88.78|88.28|450
1753232700000|2025-07-23 01:05:00|88.91|88.41|88.9|88.4|89.07|88.57|88.79|88.29|358
1753233000000|2025-07-23 01:10:00|88.92|88.42|88.69|88.19|88.99|88.49|88.59|88.09|328
1753233300000|2025-07-23 01:15:00|88.7|88.2|88.78|88.28|88.94|88.44|88.7|88.2|271
1753233600000|2025-07-23 01:20:00|88.79|88.29|88.86|88.36|88.96|88.46|88.78|88.28|207
1753233900000|2025-07-23 01:25:00|88.85|88.35|88.76|88.26|88.86|88.36|88.61|88.11|223
1753234200000|2025-07-23 01:30:00|88.74|88.24|89.09|88.59|89.1|88.6|88.67|88.17|250
1753234500000|2025-07-23 01:35:00|89.08|88.58|89.01|88.51|89.18|88.68|88.93|88.43|277
1753234800000|2025-07-23 01:40:00|89|88.5|89.14|88.64|89.16|88.66|88.94|88.44|331
1753235100000|2025-07-23 01:45:00|89.13|88.63|88.78|88.28|89.19|88.69|88.76|88.26|303
1753235400000|2025-07-23 01:50:00|88.76|88.26|89.08|88.58|89.09|88.59|88.72|88.22|263
1753235700000|2025-07-23 01:55:00|89.09|88.59|89.05|88.55|89.1|88.6|88.92|88.42|251
1753236000000|2025-07-23 02:00:00|89.06|88.56|88.78|88.28|89.08|88.58|88.75|88.25|326
1753236300000|2025-07-23 02:05:00|88.77|88.27|88.98|88.48|89.05|88.55|88.76|88.26|393
1753236600000|2025-07-23 02:10:00|88.97|88.47|88.77|88.27|89.03|88.53|88.77|88.27|297
1753236900000|2025-07-23 02:15:00|88.78|88.28|88.83|88.33|88.88|88.38|88.63|88.13|355
1753237200000|2025-07-23 02:20:00|88.84|88.34|88.92|88.42|89.04|88.54|88.74|88.24|351
1753237500000|2025-07-23 02:25:00|88.91|88.41|89.08|88.58|89.08|88.58|88.87|88.37|240
1753237800000|2025-07-23 02:30:00|89.09|88.59|89.11|88.61|89.29|88.79|89.03|88.53|323
1753238100000|2025-07-23 02:35:00|89.1|88.6|89.18|88.68|89.26|88.76|89.05|88.55|306
1753238400000|2025-07-23 02:40:00|89.17|88.67|88.73|88.23|89.26|88.76|88.73|88.23|381
1753238700000|2025-07-23 02:45:00|88.75|88.25|88.77|88.27|88.84|88.34|88.46|87.96|383
1753239000000|2025-07-23 02:50:00|88.78|88.28|88.67|88.17|88.97|88.47|88.66|88.16|305
1753239300000|2025-07-23 02:55:00|88.68|88.18|88.87|88.37|88.96|88.46|88.67|88.17|280
1753239600000|2025-07-23 03:00:00|88.89|88.39|88.66|88.16|88.95|88.45|88.51|88.01|336
1753239900000|2025-07-23 03:05:00|88.65|88.15|88.67|88.17|88.69|88.19|88.53|88.03|279
1753240200000|2025-07-23 03:10:00|88.68|88.18|88.73|88.23|88.83|88.33|88.61|88.11|190
1753240500000|2025-07-23 03:15:00|88.72|88.22|88.42|87.92|88.74|88.24|88.41|87.91|300
1753240800000|2025-07-23 03:20:00|88.43|87.93|88.53|88.03|88.59|88.09|88.34|87.84|318
1753241100000|2025-07-23 03:25:00|88.52|88.02|88.79|88.29|88.84|88.34|88.49|87.99|267
1753241400000|2025-07-23 03:30:00|88.78|88.28|88.58|88.08|88.8|88.3|88.56|88.06|241
1753241700000|2025-07-23 03:35:00|88.56|88.06|88.73|88.23|88.73|88.23|88.53|88.03|174
1753242000000|2025-07-23 03:40:00|88.74|88.24|88.5|88|88.95|88.45|88.46|87.96|291
1753242300000|2025-07-23 03:45:00|88.49|87.99|88.38|87.88|88.51|88.01|88.27|87.77|419
1753242600000|2025-07-23 03:50:00|88.39|87.89|88.29|87.79|88.42|87.92|88.28|87.78|331
1753242900000|2025-07-23 03:55:00|88.3|87.8|88.36|87.86|88.41|87.91|88.18|87.68|357
1753243200000|2025-07-23 04:00:00|88.37|87.87|88.42|87.92|88.42|87.92|88.14|87.64|274
1753243500000|2025-07-23 04:05:00|88.43|87.93|88.3|87.8|88.46|87.96|88.23|87.73|288
1753243800000|2025-07-23 04:10:00|88.29|87.79|88.48|87.98|88.53|88.03|88.29|87.79|314
1753244100000|2025-07-23 04:15:00|88.47|87.97|88.52|88.02|88.53|88.03|88.28|87.78|365
1753244400000|2025-07-23 04:20:00|88.51|88.01|88.73|88.23|88.73|88.23|88.5|88|328
1753244700000|2025-07-23 04:25:00|88.74|88.24|88.8|88.3|88.85|88.35|88.73|88.23|263
1753245000000|2025-07-23 04:30:00|88.81|88.31|88.94|88.44|88.94|88.44|88.69|88.19|281
1753245300000|2025-07-23 04:35:00|88.93|88.43|89.07|88.57|89.09|88.59|88.93|88.43|203
1753245600000|2025-07-23 04:40:00|89.05|88.55|88.92|88.42|89.06|88.56|88.92|88.42|235
1753245900000|2025-07-23 04:45:00|88.93|88.43|88.86|88.36|89.02|88.52|88.83|88.33|340
1753246200000|2025-07-23 04:50:00|88.85|88.35|88.89|88.39|88.95|88.45|88.81|88.31|310
1753246500000|2025-07-23 04:55:00|88.88|88.38|89.1|88.6|89.11|88.61|88.85|88.35|208
1753246800000|2025-07-23 05:00:00|89.09|88.59|88.67|88.17|89.13|88.63|88.66|88.16|345
1753247100000|2025-07-23 05:05:00|88.66|88.16|88.77|88.27|88.85|88.35|88.61|88.11|270
1753247400000|2025-07-23 05:10:00|88.76|88.26|88.73|88.23|88.84|88.34|88.64|88.14|310
1753247700000|2025-07-23 05:15:00|88.74|88.24|88.51|88.01|88.79|88.29|88.51|88.01|325
1753248000000|2025-07-23 05:20:00|88.52|88.02|88.5|88|88.6|88.1|88.42|87.92|294
1753248300000|2025-07-23 05:25:00|88.49|87.99|88.51|88.01|88.52|88.02|88.41|87.91|244
1753248600000|2025-07-23 05:30:00|88.5|88|88.68|88.18|88.68|88.18|88.39|87.89|255
1753248900000|2025-07-23 05:35:00|88.69|88.19|88.69|88.19|88.85|88.35|88.6|88.1|352
1753249200000|2025-07-23 05:40:00|88.68|88.18|88.52|88.02|88.69|88.19|88.51|88.01|273
1753249500000|2025-07-23 05:45:00|88.53|88.03|88.74|88.24|88.74|88.24|88.39|87.89|375
1753249800000|2025-07-23 05:50:00|88.73|88.23|88.53|88.03|88.76|88.26|88.5|88|361
1753250100000|2025-07-23 05:55:00|88.54|88.04|88.57|88.07|88.64|88.14|88.54|88.04|311
1753250400000|2025-07-23 06:00:00|88.58|88.08|88.56|88.06|88.61|88.11|88.42|87.92|360
1753250700000|2025-07-23 06:05:00|88.55|88.05|88.35|87.85|88.56|88.06|88.32|87.82|319
1753251000000|2025-07-23 06:10:00|88.37|87.87|88.24|87.74|88.43|87.93|88.17|87.67|332
1753251300000|2025-07-23 06:15:00|88.25|87.75|87.95|87.45|88.26|87.76|87.93|87.43|410
1753251600000|2025-07-23 06:20:00|87.94|87.44|87.66|87.16|87.97|87.47|87.35|86.85|418
1753251900000|2025-07-23 06:25:00|87.67|87.17|87.86|87.36|87.9|87.4|87.66|87.16|327
1753252200000|2025-07-23 06:30:00|87.85|87.35|87.7|87.2|87.91|87.41|87.67|87.17|265
1753252500000|2025-07-23 06:35:00|87.69|87.19|87.59|87.09|87.74|87.24|87.47|86.97|249
1753252800000|2025-07-23 06:40:00|87.56|87.06|87.57|87.07|87.65|87.15|87.51|87.01|267
1753253100000|2025-07-23 06:45:00|87.56|87.06|87.57|87.07|87.71|87.21|87.52|87.02|278
1753253400000|2025-07-23 06:50:00|87.59|87.09|87.67|87.17|87.71|87.21|87.59|87.09|255
1753253700000|2025-07-23 06:55:00|87.66|87.16|87.74|87.24|87.75|87.25|87.66|87.16|270
1753254000000|2025-07-23 07:00:00|87.73|87.23|87.8|87.3|87.8|87.3|87.61|87.11|295
1753254300000|2025-07-23 07:05:00|87.81|87.31|87.56|87.06|87.85|87.35|87.56|87.06|310
1753254600000|2025-07-23 07:10:00|87.57|87.07|87.8|87.3|87.88|87.38|87.5|87|262
1753254900000|2025-07-23 07:15:00|87.81|87.31|88|87.5|88.01|87.51|87.8|87.3|270
1753255200000|2025-07-23 07:20:00|88.01|87.51|87.91|87.41|88.06|87.56|87.88|87.38|222
1753255500000|2025-07-23 07:25:00|87.92|87.42|87.99|87.49|88.04|87.54|87.92|87.42|216
1753255800000|2025-07-23 07:30:00|87.97|87.47|87.88|87.38|88.06|87.56|87.81|87.31|195
1753256100000|2025-07-23 07:35:00|87.87|87.37|87.35|86.85|87.87|87.37|87.31|86.81|348
1753256400000|2025-07-23 07:40:00|87.34|86.84|87.18|86.68|87.36|86.86|87.14|86.64|267
1753256700000|2025-07-23 07:45:00|87.17|86.67|86.88|86.38|87.34|86.84|86.88|86.38|258
1753257000000|2025-07-23 07:50:00|86.89|86.39|87.09|86.59|87.17|86.67|86.88|86.38|251
1753257300000|2025-07-23 07:55:00|87.08|86.58|87.06|86.56|87.1|86.6|86.9|86.4|270
1753257600000|2025-07-23 08:00:00|87.05|86.55|87|86.5|87.06|86.56|86.88|86.38|297
1753257900000|2025-07-23 08:05:00|86.99|86.49|87.31|86.81|87.34|86.84|86.85|86.35|349
1753258200000|2025-07-23 08:10:00|87.3|86.8|87.38|86.88|87.41|86.91|87.26|86.76|367
1753258500000|2025-07-23 08:15:00|87.39|86.89|87.38|86.88|87.42|86.92|87.22|86.72|325
1753258800000|2025-07-23 08:20:00|87.36|86.86|87.3|86.8|87.41|86.91|87.24|86.74|268
1753259100000|2025-07-23 08:25:00|87.31|86.81|87.33|86.83|87.33|86.83|87.13|86.63|251
1753259400000|2025-07-23 08:30:00|87.32|86.82|87.31|86.81|87.36|86.86|87.2|86.7|294
1753259700000|2025-07-23 08:35:00|87.3|86.8|87.06|86.56|87.31|86.81|87|86.5|293
1753260000000|2025-07-23 08:40:00|87.05|86.55|87.16|86.66|87.28|86.78|86.98|86.48|252
1753260300000|2025-07-23 08:45:00|87.15|86.65|87.27|86.77|87.38|86.88|87.15|86.65|252
1753260600000|2025-07-23 08:50:00|87.23|86.73|87.36|86.86|87.36|86.86|87.12|86.62|288
1753260900000|2025-07-23 08:55:00|87.37|86.87|87.59|87.09|87.63|87.13|87.34|86.84|239
1753261200000|2025-07-23 09:00:00|87.58|87.08|87.51|87.01|87.63|87.13|87.48|86.98|222
1753261500000|2025-07-23 09:05:00|87.49|86.99|87.17|86.67|87.51|87.01|87.17|86.67|306
1753261800000|2025-07-23 09:10:00|87.16|86.66|87.23|86.73|87.41|86.91|87.15|86.65|391
1753262100000|2025-07-23 09:15:00|87.22|86.72|86.91|86.41|87.23|86.73|86.9|86.4|400
1753262400000|2025-07-23 09:20:00|86.92|86.42|86.87|86.37|86.93|86.43|86.76|86.26|262
1753262700000|2025-07-23 09:25:00|86.88|86.38|86.6|86.1|86.88|86.38|86.6|86.1|352
1753263000000|2025-07-23 09:30:00|86.61|86.11|86.73|86.23|86.76|86.26|86.41|85.91|448
1753263300000|2025-07-23 09:35:00|86.74|86.24|86.69|86.19|86.85|86.35|86.65|86.15|479
1753263600000|2025-07-23 09:40:00|86.67|86.17|86.54|86.04|86.72|86.22|86.43|85.93|416
1753263900000|2025-07-23 09:45:00|86.52|86.02|86.52|86.02|86.77|86.27|86.43|85.93|371
1753264200000|2025-07-23 09:50:00|86.53|86.03|86.71|86.21|86.72|86.22|86.53|86.03|225
1753264500000|2025-07-23 09:55:00|86.72|86.22|86.47|85.97|86.75|86.25|86.42|85.92|294
1753264800000|2025-07-23 10:00:00|86.45|85.95|86.16|85.66|86.47|85.97|86.14|85.64|396
1753265100000|2025-07-23 10:05:00|86.17|85.67|86.18|85.68|86.46|85.96|86.08|85.58|370
1753265400000|2025-07-23 10:10:00|86.17|85.67|85.82|85.32|86.17|85.67|85.77|85.27|336
1753265700000|2025-07-23 10:15:00|85.83|85.33|85.95|85.45|86.11|85.61|85.83|85.33|353
1753266000000|2025-07-23 10:20:00|85.94|85.44|86.21|85.71|86.36|85.86|85.82|85.32|316
1753266300000|2025-07-23 10:25:00|86.22|85.72|86.28|85.78|86.35|85.85|86.22|85.72|347
1753266600000|2025-07-23 10:30:00|86.27|85.77|86.26|85.76|86.34|85.84|86.18|85.68|240
1753266900000|2025-07-23 10:35:00|86.25|85.75|86.39|85.89|86.39|85.89|86.17|85.67|198
1753267200000|2025-07-23 10:40:00|86.37|85.87|86.36|85.86|86.48|85.98|86.33|85.83|254
1753267500000|2025-07-23 10:45:00|86.37|85.87|86.5|86|86.53|86.03|86.37|85.87|183
1753267800000|2025-07-23 10:50:00|86.49|85.99|86.48|85.98|86.58|86.08|86.47|85.97|292
1753268100000|2025-07-23 10:55:00|86.5|86|86.55|86.05|86.62|86.12|86.48|85.98|255
1753268400000|2025-07-23 11:00:00|86.54|86.04|86.45|85.95|86.57|86.07|86.33|85.83|364
1753268700000|2025-07-23 11:05:00|86.44|85.94|86.25|85.75|86.5|86|86.11|85.61|312
1753269000000|2025-07-23 11:10:00|86.24|85.74|86.1|85.6|86.34|85.84|86.05|85.55|329
1753269300000|2025-07-23 11:15:00|86.11|85.61|86.3|85.8|86.39|85.89|86.01|85.51|426
1753269600000|2025-07-23 11:20:00|86.29|85.79|86.51|86.01|86.61|86.11|86.22|85.72|389
1753269900000|2025-07-23 11:25:00|86.49|85.99|86.65|86.15|86.71|86.21|86.49|85.99|320
1753270200000|2025-07-23 11:30:00|86.64|86.14|86.59|86.09|86.65|86.15|86.5|86|312
1753270500000|2025-07-23 11:35:00|86.6|86.1|86.53|86.03|86.6|86.1|86.5|86|293
1753270800000|2025-07-23 11:40:00|86.52|86.02|86.55|86.05|86.59|86.09|86.44|85.94|198
1753271100000|2025-07-23 11:45:00|86.56|86.06|86.41|85.91|86.58|86.08|86.32|85.82|182
1753271400000|2025-07-23 11:50:00|86.42|85.92|86.46|85.96|86.5|86|86.34|85.84|201
1753271700000|2025-07-23 11:55:00|86.47|85.97|86.52|86.02|86.53|86.03|86.42|85.92|216
1753272000000|2025-07-23 12:00:00|86.51|86.01|86.37|85.87|86.52|86.02|86.29|85.79|281
1753272300000|2025-07-23 12:05:00|86.36|85.86|86|85.5|86.41|85.91|85.98|85.48|294
1753272600000|2025-07-23 12:10:00|85.99|85.49|86.52|86.02|86.53|86.03|85.97|85.47|387
1753272900000|2025-07-23 12:15:00|86.51|86.01|86.37|85.87|86.52|86.02|86.28|85.78|301
1753273200000|2025-07-23 12:20:00|86.38|85.88|86.11|85.61|86.39|85.89|86.05|85.55|272
1753273500000|2025-07-23 12:25:00|86.12|85.62|86.16|85.66|86.27|85.77|86.04|85.54|355
1753273800000|2025-07-23 12:30:00|86.15|85.65|86.14|85.64|86.3|85.8|86.01|85.51|398
1753274100000|2025-07-23 12:35:00|86.15|85.65|86|85.5|86.25|85.75|85.89|85.39|333
1753274400000|2025-07-23 12:40:00|86.01|85.51|85.15|84.65|86.01|85.51|84.95|84.45|588
1753274700000|2025-07-23 12:45:00|85.13|84.63|85.33|84.83|85.5|85|85.08|84.58|500
1753275000000|2025-07-23 12:50:00|85.35|84.85|84.66|84.16|85.41|84.91|84.6|84.1|623
1753275300000|2025-07-23 12:55:00|84.65|84.15|83.74|83.24|84.69|84.19|83.2|82.7|736
1753275600000|2025-07-23 13:00:00|83.73|83.23|84.11|83.61|84.13|83.63|83.37|82.87|567
1753275900000|2025-07-23 13:05:00|84.1|83.6|84.04|83.54|84.25|83.75|83.79|83.29|569
1753276200000|2025-07-23 13:10:00|84.07|83.57|84.04|83.54|84.1|83.6|83.63|83.13|522
1753276500000|2025-07-23 13:15:00|84.02|83.52|83.25|82.75|84.04|83.54|83.14|82.64|612
1753276800000|2025-07-23 13:20:00|83.3|82.8|83.57|83.07|83.74|83.24|83.3|82.8|526
1753277100000|2025-07-23 13:25:00|83.6|83.1|84.22|83.72|84.23|83.73|83.52|83.02|407
1753277400000|2025-07-23 13:30:00|84.21|83.71|83.95|83.45|84.21|83.71|83.82|83.32|490
1753277700000|2025-07-23 13:35:00|83.94|83.44|83.29|82.79|83.96|83.46|83.28|82.78|438
1753278000000|2025-07-23 13:40:00|83.3|82.8|81.94|81.44|83.43|82.93|81.27|80.77|712
1753278300000|2025-07-23 13:45:00|81.96|81.46|81.56|81.06|82.27|81.77|81.48|80.98|829
1753278600000|2025-07-23 13:50:00|81.57|81.07|82.27|81.77|82.28|81.78|81.19|80.69|767
1753278900000|2025-07-23 13:55:00|82.26|81.76|82.14|81.64|82.5|82|82.13|81.63|562
1753279200000|2025-07-23 14:00:00|82.15|81.65|82.81|82.31|82.93|82.43|81.73|81.23|524
1753279500000|2025-07-23 14:05:00|82.8|82.3|82.51|82.01|82.92|82.42|82.43|81.93|429
1753279800000|2025-07-23 14:10:00|82.5|82|82.26|81.76|82.56|82.06|82.03|81.53|405
1753280100000|2025-07-23 14:15:00|82.25|81.75|82.97|82.47|82.98|82.48|82.22|81.72|387
1753280400000|2025-07-23 14:20:00|82.95|82.45|83.07|82.57|83.08|82.58|82.88|82.38|361
1753280700000|2025-07-23 14:25:00|83.08|82.58|83.31|82.81|83.39|82.89|82.96|82.46|288
1753281000000|2025-07-23 14:30:00|83.3|82.8|83.04|82.54|83.35|82.85|83.01|82.51|412
1753281300000|2025-07-23 14:35:00|83.05|82.55|82.89|82.39|83.14|82.64|82.82|82.32|476
1753281600000|2025-07-23 14:40:00|82.88|82.38|82.92|82.42|83.14|82.64|82.78|82.28|547
1753281900000|2025-07-23 14:45:00|82.89|82.39|82.65|82.15|83|82.5|82.57|82.07|534
1753282200000|2025-07-23 14:50:00|82.63|82.13|82.75|82.25|82.85|82.35|82.53|82.03|455
1753282500000|2025-07-23 14:55:00|82.73|82.23|82.97|82.47|82.97|82.47|82.69|82.19|323
1753282800000|2025-07-23 15:00:00|82.96|82.46|82.72|82.22|83.08|82.58|82.69|82.19|471
1753283100000|2025-07-23 15:05:00|82.73|82.23|82.45|81.95|82.9|82.4|82.41|81.91|492
1753283400000|2025-07-23 15:10:00|82.43|81.93|82.06|81.56|82.44|81.94|82|81.5|312
1753283700000|2025-07-23 15:15:00|82.04|81.54|82.5|82|82.55|82.05|82.03|81.53|376
1753284000000|2025-07-23 15:20:00|82.52|82.02|82.7|82.2|82.94|82.44|82.45|81.95|311
1753284300000|2025-07-23 15:25:00|82.69|82.19|82.77|82.27|82.8|82.3|82.46|81.96|380
1753284600000|2025-07-23 15:30:00|82.71|82.21|82.8|82.3|82.88|82.38|82.58|82.08|375
1753284900000|2025-07-23 15:35:00|82.77|82.27|82.88|82.38|82.97|82.47|82.75|82.25|276
1753285200000|2025-07-23 15:40:00|82.87|82.37|83.37|82.87|83.38|82.88|82.87|82.37|298
1753285500000|2025-07-23 15:45:00|83.38|82.88|83.08|82.58|83.39|82.89|83.02|82.52|458
1753285800000|2025-07-23 15:50:00|83.09|82.59|83.47|82.97|83.5|83|82.97|82.47|300
1753286100000|2025-07-23 15:55:00|83.48|82.98|83.68|83.18|83.77|83.27|83.32|82.82|388
1753286400000|2025-07-23 16:00:00|83.66|83.16|83.41|82.91|83.67|83.17|83.31|82.81|232
1753286700000|2025-07-23 16:05:00|83.4|82.9|83.34|82.84|83.58|83.08|83.26|82.76|192
1753287000000|2025-07-23 16:10:00|83.32|82.82|82.83|82.33|83.34|82.84|82.77|82.27|227
1753287300000|2025-07-23 16:15:00|82.82|82.32|82.66|82.16|83.1|82.6|82.55|82.05|324
1753287600000|2025-07-23 16:20:00|82.68|82.18|82.57|82.07|82.84|82.34|82.44|81.94|390
1753287900000|2025-07-23 16:25:00|82.58|82.08|82.88|82.38|82.9|82.4|82.5|82|432
1753288200000|2025-07-23 16:30:00|82.84|82.34|82.34|81.84|82.85|82.35|82.34|81.84|363
1753288500000|2025-07-23 16:35:00|82.33|81.83|82.25|81.75|82.58|82.08|82.11|81.61|406
1753288800000|2025-07-23 16:40:00|82.24|81.74|82.42|81.92|82.48|81.98|82.11|81.61|366
1753289100000|2025-07-23 16:45:00|82.4|81.9|81.98|81.48|82.41|81.91|81.68|81.18|470
1753289400000|2025-07-23 16:50:00|81.99|81.49|82.07|81.57|82.29|81.79|81.84|81.34|465
1753289700000|2025-07-23 16:55:00|82.08|81.58|81.65|81.15|82.1|81.6|81.5|81|500
1753290000000|2025-07-23 17:00:00|81.66|81.16|81.85|81.35|82.1|81.6|81.66|81.16|490
1753290300000|2025-07-23 17:05:00|81.86|81.36|81.06|80.56|81.88|81.38|80.87|80.37|582
1753290600000|2025-07-23 17:10:00|81.03|80.53|81.17|80.67|81.35|80.85|81.03|80.53|513
1753290900000|2025-07-23 17:15:00|81.16|80.66|80.58|80.08|81.49|80.99|80.24|79.74|570
1753291200000|2025-07-23 17:20:00|80.56|80.06|81.54|81.04|81.58|81.08|80.32|79.82|637
1753291500000|2025-07-23 17:25:00|81.53|81.03|80.77|80.27|81.61|81.11|80.69|80.19|469
1753291800000|2025-07-23 17:30:00|80.76|80.26|81.3|80.8|81.51|81.01|80.35|79.85|527
1753292100000|2025-07-23 17:35:00|81.29|80.79|81.14|80.64|81.3|80.8|80.84|80.34|454
1753292400000|2025-07-23 17:40:00|81.13|80.63|81.17|80.67|81.38|80.88|81.03|80.53|261
1753292700000|2025-07-23 17:45:00|81.18|80.68|81.39|80.89|81.49|80.99|81.01|80.51|357
1753293000000|2025-07-23 17:50:00|81.41|80.91|81.4|80.9|81.63|81.13|81.12|80.62|421
1753293300000|2025-07-23 17:55:00|81.41|80.91|81.57|81.07|81.65|81.15|81.41|80.91|311
1753293600000|2025-07-23 18:00:00|81.58|81.08|81.94|81.44|82.03|81.53|81.52|81.02|342
1753293900000|2025-07-23 18:05:00|81.93|81.43|82.02|81.52|82.02|81.52|81.62|81.12|307
1753294200000|2025-07-23 18:10:00|82.03|81.53|81.65|81.15|82.04|81.54|81.48|80.98|275
1753294500000|2025-07-23 18:15:00|81.64|81.14|81.55|81.05|81.81|81.31|81.42|80.92|237
1753294800000|2025-07-23 18:20:00|81.54|81.04|81.94|81.44|81.94|81.44|81.52|81.02|281
1753295100000|2025-07-23 18:25:00|81.93|81.43|81.67|81.17|82.06|81.56|81.66|81.16|256
1753295400000|2025-07-23 18:30:00|81.68|81.18|81.77|81.27|81.96|81.46|81.55|81.05|280
1753295700000|2025-07-23 18:35:00|81.76|81.26|82|81.5|82.02|81.52|81.75|81.25|268
1753296000000|2025-07-23 18:40:00|82.01|81.51|81.72|81.22|82.05|81.55|81.71|81.21|278
1753296300000|2025-07-23 18:45:00|81.73|81.23|82.16|81.66|82.19|81.69|81.73|81.23|298
1753296600000|2025-07-23 18:50:00|82.15|81.65|82.22|81.72|82.22|81.72|81.85|81.35|268
1753296900000|2025-07-23 18:55:00|82.23|81.73|82.33|81.83|82.38|81.88|82.19|81.69|261
1753297200000|2025-07-23 19:00:00|82.32|81.82|82.2|81.7|82.35|81.85|82.15|81.65|158
1753297500000|2025-07-23 19:05:00|82.19|81.69|82.1|81.6|82.36|81.86|82.1|81.6|236
1753297800000|2025-07-23 19:10:00|82.08|81.58|82.01|81.51|82.34|81.84|81.99|81.49|251
1753298100000|2025-07-23 19:15:00|82|81.5|82.23|81.73|82.32|81.82|81.72|81.22|244
1753298400000|2025-07-23 19:20:00|82.22|81.72|82.16|81.66|82.36|81.86|82.07|81.57|218
1753298700000|2025-07-23 19:25:00|82.14|81.64|82.04|81.54|82.15|81.65|81.99|81.49|172
1753299000000|2025-07-23 19:30:00|82.03|81.53|81.87|81.37|82.03|81.53|81.75|81.25|256
1753299300000|2025-07-23 19:35:00|81.86|81.36|81.97|81.47|81.97|81.47|81.78|81.28|208
1753299600000|2025-07-23 19:40:00|81.95|81.45|81.8|81.3|81.99|81.49|81.76|81.26|227
1753299900000|2025-07-23 19:45:00|81.79|81.29|82.32|81.82|82.38|81.88|81.79|81.29|253
1753300200000|2025-07-23 19:50:00|82.31|81.81|81.98|81.48|82.31|81.81|81.96|81.46|234
1753300500000|2025-07-23 19:55:00|81.99|81.49|81.63|81.13|82.22|81.72|81.58|81.08|266
1753300800000|2025-07-23 20:00:00|81.62|81.12|81.92|81.42|82.24|81.74|81.57|81.07|408
1753301100000|2025-07-23 20:05:00|81.91|81.41|81.54|81.04|81.96|81.46|81.45|80.95|312
1753301400000|2025-07-23 20:10:00|81.55|81.05|81.68|81.18|81.78|81.28|81.43|80.93|369
1753301700000|2025-07-23 20:15:00|81.67|81.17|81.28|80.78|81.71|81.21|81.2|80.7|333
1753302000000|2025-07-23 20:20:00|81.29|80.79|81.31|80.81|81.51|81.01|81.05|80.55|379
1753302300000|2025-07-23 20:25:00|81.32|80.82|80.76|80.26|81.34|80.84|80.48|79.98|463
1753302600000|2025-07-23 20:30:00|80.77|80.27|79.71|79.21|80.79|80.29|79.59|79.09|675
1753302900000|2025-07-23 20:35:00|79.72|79.22|80|79.5|80.51|80.01|79.52|79.02|697
1753303200000|2025-07-23 20:40:00|79.99|79.49|80.73|80.23|80.77|80.27|79.85|79.35|537
1753303500000|2025-07-23 20:45:00|80.71|80.21|80.3|79.8|80.77|80.27|80.28|79.78|412
1753303800000|2025-07-23 20:50:00|80.29|79.79|81|80.5|81.03|80.53|80.13|79.63|456
1753304100000|2025-07-23 20:55:00|80.98|80.48|80.94|80.44|81.1|80.6|80.72|80.22|405
1753304400000|2025-07-23 21:00:00|80.95|80.45|81.31|80.81|81.36|80.86|80.95|80.45|320
1753304700000|2025-07-23 21:05:00|81.32|80.82|81.13|80.63|81.33|80.83|81.02|80.52|322
1753305000000|2025-07-23 21:10:00|81.12|80.62|81.03|80.53|81.18|80.68|80.64|80.14|351
1753305300000|2025-07-23 21:15:00|81.02|80.52|80.32|79.82|81.14|80.64|80.22|79.72|368
1753305600000|2025-07-23 21:20:00|80.31|79.81|79.96|79.46|80.87|80.37|79.92|79.42|405
1753305900000|2025-07-23 21:25:00|79.97|79.47|79.63|79.13|80.06|79.56|79.03|78.53|447
1753306200000|2025-07-23 21:30:00|79.62|79.12|80.39|79.89|80.39|79.89|79.54|79.04|404
1753306500000|2025-07-23 21:35:00|80.38|79.88|80.26|79.76|80.38|79.88|78.88|78.38|493
1753306800000|2025-07-23 21:40:00|80.25|79.75|80.77|80.27|80.91|80.41|80.2|79.7|342
1753307100000|2025-07-23 21:45:00|80.78|80.28|81.04|80.54|81.14|80.64|80.72|80.22|219
1753307400000|2025-07-23 21:50:00|81.05|80.55|81.14|80.64|81.16|80.66|80.78|80.28|276
1753307700000|2025-07-23 21:55:00|81.13|80.63|80.97|80.47|81.16|80.66|80.64|80.14|201
1753308000000|2025-07-23 22:00:00|80.94|80.44|80.54|80.04|80.97|80.47|80.28|79.78|647
1753308300000|2025-07-23 22:05:00|80.5|80|80.91|80.41|80.91|80.41|80.35|79.85|382
1753308600000|2025-07-23 22:10:00|80.89|80.39|81.22|80.72|81.26|80.76|80.77|80.27|416
1753308900000|2025-07-23 22:15:00|81.21|80.71|81.22|80.72|81.25|80.75|80.88|80.38|315
1753309200000|2025-07-23 22:20:00|81.23|80.73|81.51|81.01|81.51|81.01|81.21|80.71|278
1753309500000|2025-07-23 22:25:00|81.52|81.02|81.78|81.28|81.78|81.28|81.46|80.96|279
1753309800000|2025-07-23 22:30:00|81.77|81.27|81.71|81.21|81.8|81.3|81.47|80.97|259
1753310100000|2025-07-23 22:35:00|81.72|81.22|81.56|81.06|81.75|81.25|81.43|80.93|265
1753310400000|2025-07-23 22:40:00|81.55|81.05|81.67|81.17|81.68|81.18|81.49|80.99|287
1753310700000|2025-07-23 22:45:00|81.66|81.16|81.9|81.4|81.94|81.44|81.65|81.15|181
1753311000000|2025-07-23 22:50:00|81.91|81.41|81.72|81.22|82.09|81.59|81.72|81.22|213
1753311300000|2025-07-23 22:55:00|81.7|81.2|81.64|81.14|81.74|81.24|81.55|81.05|221
1753311600000|2025-07-23 23:00:00|81.63|81.13|82.01|81.51|82.01|81.51|81.55|81.05|194
1753311900000|2025-07-23 23:05:00|82|81.5|82.17|81.67|82.17|81.67|81.97|81.47|181
1753312200000|2025-07-23 23:10:00|82.16|81.66|82.22|81.72|82.24|81.74|82.13|81.63|151
1753312500000|2025-07-23 23:15:00|82.21|81.71|82.1|81.6|82.23|81.73|82|81.5|299
1753312800000|2025-07-23 23:20:00|82.11|81.61|82.14|81.64|82.26|81.76|82.06|81.56|356
1753313100000|2025-07-23 23:25:00|82.15|81.65|82.15|81.65|82.32|81.82|82.03|81.53|276
1753313400000|2025-07-23 23:30:00|82.14|81.64|82.18|81.68|82.23|81.73|81.99|81.49|296
1753313700000|2025-07-23 23:35:00|82.17|81.67|81.97|81.47|82.24|81.74|81.93|81.43|370
1753314000000|2025-07-23 23:40:00|81.96|81.46|81.97|81.47|82.1|81.6|81.92|81.42|287
1753314300000|2025-07-23 23:45:00|81.98|81.48|81.8|81.3|81.99|81.49|81.77|81.27|315
1753314600000|2025-07-23 23:50:00|81.78|81.28|81.81|81.31|81.83|81.33|81.72|81.22|196
1753314900000|2025-07-23 23:55:00|81.79|81.29|81.87|81.37|81.95|81.45|81.76|81.26|297
1753315200000|2025-07-24 00:00:00|81.88|81.38|81.53|81.03|81.89|81.39|81.51|81.01|291
1753315500000|2025-07-24 00:05:00|81.52|81.02|81.61|81.11|81.71|81.21|81.3|80.8|323
1753315800000|2025-07-24 00:10:00|81.6|81.1|81.7|81.2|81.76|81.26|81.58|81.08|298
1753316100000|2025-07-24 00:15:00|81.69|81.19|82.3|81.8|82.4|81.9|81.57|81.07|371
1753316400000|2025-07-24 00:20:00|82.31|81.81|82.47|81.97|82.67|82.17|82.29|81.79|342
1753316700000|2025-07-24 00:25:00|82.48|81.98|82.39|81.89|82.54|82.04|82.2|81.7|331
1753317000000|2025-07-24 00:30:00|82.4|81.9|82.6|82.1|82.64|82.14|82.19|81.69|325
1753317300000|2025-07-24 00:35:00|82.58|82.08|82.65|82.15|82.68|82.18|82.47|81.97|320
1753317600000|2025-07-24 00:40:00|82.64|82.14|82.63|82.13|82.71|82.21|82.51|82.01|328
1753317900000|2025-07-24 00:45:00|82.64|82.14|82.64|82.14|82.66|82.16|82.39|81.89|437
1753318200000|2025-07-24 00:50:00|82.63|82.13|82.65|82.15|82.72|82.22|82.54|82.04|461
1753318500000|2025-07-24 00:55:00|82.63|82.13|82.75|82.25|82.75|82.25|82.63|82.13|294
1753318800000|2025-07-24 01:00:00|82.74|82.24|82.61|82.11|82.74|82.24|82.58|82.08|364
1753319100000|2025-07-24 01:05:00|82.56|82.06|82.29|81.79|82.65|82.15|82.24|81.74|337
1753319400000|2025-07-24 01:10:00|82.3|81.8|82.43|81.93|82.46|81.96|82.23|81.73|322
1753319700000|2025-07-24 01:15:00|82.41|81.91|82.63|82.13|82.7|82.2|82.28|81.78|381
1753320000000|2025-07-24 01:20:00|82.62|82.12|82.44|81.94|82.62|82.12|82.3|81.8|314
1753320300000|2025-07-24 01:25:00|82.43|81.93|82.29|81.79|82.43|81.93|82.25|81.75|223
1753320600000|2025-07-24 01:30:00|82.3|81.8|82.03|81.53|82.37|81.87|82.03|81.53|305
1753320900000|2025-07-24 01:35:00|82.04|81.54|82.17|81.67|82.25|81.75|81.76|81.26|382
1753321200000|2025-07-24 01:40:00|82.18|81.68|82.1|81.6|82.18|81.68|81.96|81.46|234
1753321500000|2025-07-24 01:45:00|82.08|81.58|82.29|81.79|82.35|81.85|82.06|81.56|234
1753321800000|2025-07-24 01:50:00|82.27|81.77|82.53|82.03|82.53|82.03|82.27|81.77|257
1753322100000|2025-07-24 01:55:00|82.52|82.02|82.64|82.14|82.64|82.14|82.49|81.99|163
1753322400000|2025-07-24 02:00:00|82.65|82.15|82.6|82.1|82.74|82.24|82.6|82.1|232
1753322700000|2025-07-24 02:05:00|82.59|82.09|82.35|81.85|82.66|82.16|82.33|81.83|284
1753323000000|2025-07-24 02:10:00|82.34|81.84|82.36|81.86|82.43|81.93|82.23|81.73|289
1753323300000|2025-07-24 02:15:00|82.37|81.87|82.05|81.55|82.41|81.91|82.03|81.53|266
1753323600000|2025-07-24 02:20:00|82.02|81.52|82.02|81.52|82.07|81.57|81.89|81.39|238
1753323900000|2025-07-24 02:25:00|82.03|81.53|82.01|81.51|82.11|81.61|81.96|81.46|204
1753324200000|2025-07-24 02:30:00|82|81.5|82.13|81.63|82.17|81.67|81.96|81.46|217
1753324500000|2025-07-24 02:35:00|82.12|81.62|82.2|81.7|82.34|81.84|82.03|81.53|232
1753324800000|2025-07-24 02:40:00|82.21|81.71|82.39|81.89|82.43|81.93|82.19|81.69|219
1753325100000|2025-07-24 02:45:00|82.4|81.9|82.48|81.98|82.65|82.15|82.36|81.86|304
1753325400000|2025-07-24 02:50:00|82.5|82|82.34|81.84|82.58|82.08|82.23|81.73|281
1753325700000|2025-07-24 02:55:00|82.31|81.81|82.2|81.7|82.41|81.91|82.1|81.6|246
1753326000000|2025-07-24 03:00:00|82.21|81.71|82.3|81.8|82.3|81.8|82.03|81.53|391
1753326300000|2025-07-24 03:05:00|82.29|81.79|82.03|81.53|82.3|81.8|81.92|81.42|402
1753326600000|2025-07-24 03:10:00|82.06|81.56|82.2|81.7|82.27|81.77|82.05|81.55|323
1753326900000|2025-07-24 03:15:00|82.21|81.71|82.3|81.8|82.33|81.83|82.09|81.59|300
1753327200000|2025-07-24 03:20:00|82.28|81.78|82.56|82.06|82.62|82.12|82.26|81.76|209
1753327500000|2025-07-24 03:25:00|82.57|82.07|82.79|82.29|82.81|82.31|82.54|82.04|256
1753327800000|2025-07-24 03:30:00|82.8|82.3|82.61|82.11|82.8|82.3|82.55|82.05|329
1753328100000|2025-07-24 03:35:00|82.6|82.1|82.56|82.06|82.61|82.11|82.25|81.75|521
1753328400000|2025-07-24 03:40:00|82.57|82.07|82.56|82.06|82.76|82.26|82.46|81.96|484
1753328700000|2025-07-24 03:45:00|82.59|82.09|82.17|81.67|82.61|82.11|82.02|81.52|425
1753329000000|2025-07-24 03:50:00|82.16|81.66|82.06|81.56|82.23|81.73|81.93|81.43|383
1753329300000|2025-07-24 03:55:00|82.05|81.55|81.93|81.43|82.06|81.56|81.83|81.33|355
1753329600000|2025-07-24 04:00:00|81.92|81.42|81.95|81.45|82.01|81.51|81.51|81.01|339
1753329900000|2025-07-24 04:05:00|81.96|81.46|81.72|81.22|81.96|81.46|81.7|81.2|238
1753330200000|2025-07-24 04:10:00|81.7|81.2|82.05|81.55|82.06|81.56|81.4|80.9|245
1753330500000|2025-07-24 04:15:00|82.03|81.53|81.81|81.31|82.03|81.53|81.74|81.24|298
1753330800000|2025-07-24 04:20:00|81.83|81.33|81.38|80.88|81.9|81.4|81.37|80.87|235
1753331100000|2025-07-24 04:25:00|81.37|80.87|81.31|80.81|81.52|81.02|81.24|80.74|309
1753331400000|2025-07-24 04:30:00|81.29|80.79|81.11|80.61|81.41|80.91|81.01|80.51|343
1753331700000|2025-07-24 04:35:00|81.1|80.6|80.98|80.48|81.17|80.67|80.76|80.26|313
1753332000000|2025-07-24 04:40:00|80.99|80.49|80.45|79.95|80.99|80.49|80.43|79.93|311
1753332300000|2025-07-24 04:45:00|80.44|79.94|80.56|80.06|80.73|80.23|80.36|79.86|383
1753332600000|2025-07-24 04:50:00|80.55|80.05|80.22|79.72|80.56|80.06|80.12|79.62|396
1753332900000|2025-07-24 04:55:00|80.21|79.71|80.35|79.85|80.65|80.15|80.16|79.66|367
1753333200000|2025-07-24 05:00:00|80.34|79.84|80.23|79.73|80.36|79.86|80.03|79.53|414
1753333500000|2025-07-24 05:05:00|80.21|79.71|79.77|79.27|80.24|79.74|79.61|79.11|401
1753333800000|2025-07-24 05:10:00|79.78|79.28|79.53|79.03|79.91|79.41|79.49|78.99|387
1753334100000|2025-07-24 05:15:00|79.52|79.02|79.87|79.37|80.2|79.7|79.52|79.02|452
1753334400000|2025-07-24 05:20:00|79.88|79.38|79.58|79.08|80.06|79.56|79.48|78.98|335
1753334700000|2025-07-24 05:25:00|79.59|79.09|79.57|79.07|79.92|79.42|79.38|78.88|390
1753335000000|2025-07-24 05:30:00|79.56|79.06|79.7|79.2|79.83|79.33|79.44|78.94|408
1753335300000|2025-07-24 05:35:00|79.69|79.19|79.87|79.37|80.07|79.57|79.66|79.16|311
1753335600000|2025-07-24 05:40:00|79.84|79.34|79.95|79.45|80.12|79.62|79.83|79.33|328
1753335900000|2025-07-24 05:45:00|79.96|79.46|79.33|78.83|79.97|79.47|79.15|78.65|427
1753336200000|2025-07-24 05:50:00|79.31|78.81|78.8|78.3|79.32|78.82|78.78|78.28|475
1753336500000|2025-07-24 05:55:00|78.79|78.29|78.19|77.69|78.8|78.3|78.09|77.59|519
1753336800000|2025-07-24 06:00:00|78.18|77.68|78.71|78.21|78.82|78.32|78.09|77.59|542
1753337100000|2025-07-24 06:05:00|78.72|78.22|78.87|78.37|79.07|78.57|78.67|78.17|466
1753337400000|2025-07-24 06:10:00|78.88|78.38|79.09|78.59|79.23|78.73|78.66|78.16|484
1753337700000|2025-07-24 06:15:00|79.08|78.58|78.85|78.35|79.15|78.65|78.33|77.83|510
1753338000000|2025-07-24 06:20:00|78.83|78.33|79.23|78.73|79.44|78.94|78.67|78.17|434
1753338300000|2025-07-24 06:25:00|79.24|78.74|79.26|78.76|79.4|78.9|79.19|78.69|310
1753338600000|2025-07-24 06:30:00|79.27|78.77|78.99|78.49|79.39|78.89|78.92|78.42|463
1753338900000|2025-07-24 06:35:00|79|78.5|78.34|77.84|79|78.5|78.17|77.67|469
1753339200000|2025-07-24 06:40:00|78.32|77.82|77.25|76.75|78.32|77.82|77.07|76.57|581
1753339500000|2025-07-24 06:45:00|77.23|76.73|77.44|76.94|77.68|77.18|77.12|76.62|552
1753339800000|2025-07-24 06:50:00|77.4|76.9|77.04|76.54|77.65|77.15|76.5|76|575
1753340100000|2025-07-24 06:55:00|77.05|76.55|77.45|76.95|77.61|77.11|77.05|76.55|535
1753340400000|2025-07-24 07:00:00|77.44|76.94|76.67|76.17|77.5|77|76.67|76.17|446
1753340700000|2025-07-24 07:05:00|76.69|76.19|77.57|77.07|77.75|77.25|76.41|75.91|547
1753341000000|2025-07-24 07:10:00|77.55|77.05|78.3|77.8|78.3|77.8|77.43|76.93|453
1753341300000|2025-07-24 07:15:00|78.31|77.81|78.61|78.11|78.63|78.13|78.23|77.73|514
1753341600000|2025-07-24 07:20:00|78.6|78.1|78.5|78|78.67|78.17|78.22|77.72|449
1753341900000|2025-07-24 07:25:00|78.47|77.97|78.56|78.06|78.62|78.12|78.3|77.8|307
1753342200000|2025-07-24 07:30:00|78.55|78.05|78.28|77.78|78.55|78.05|78.17|77.67|308
1753342500000|2025-07-24 07:35:00|78.31|77.81|78.37|77.87|78.42|77.92|78.06|77.56|402
1753342800000|2025-07-24 07:40:00|78.36|77.86|78.7|78.2|78.75|78.25|78.22|77.72|277
1753343100000|2025-07-24 07:45:00|78.71|78.21|78.36|77.86|78.73|78.23|78.33|77.83|337
1753343400000|2025-07-24 07:50:00|78.35|77.85|78.68|78.18|78.71|78.21|78.35|77.85|284
1753343700000|2025-07-24 07:55:00|78.69|78.19|79.18|78.68|79.23|78.73|78.69|78.19|325
1753344000000|2025-07-24 08:00:00|79.17|78.67|78.94|78.44|79.19|78.69|78.82|78.32|273
1753344300000|2025-07-24 08:05:00|78.93|78.43|79.77|79.27|79.78|79.28|78.93|78.43|368
1753344600000|2025-07-24 08:10:00|79.76|79.26|80.65|80.15|80.78|80.28|79.75|79.25|402
1753344900000|2025-07-24 08:15:00|80.62|80.12|80.41|79.91|80.66|80.16|80.19|79.69|472
1753345200000|2025-07-24 08:20:00|80.33|79.83|80.11|79.61|80.44|79.94|80.08|79.58|502
1753345500000|2025-07-24 08:25:00|80.12|79.62|80.23|79.73|80.38|79.88|80.04|79.54|389
1753345800000|2025-07-24 08:30:00|80.24|79.74|80.36|79.86|80.51|80.01|80.24|79.74|338
1753346100000|2025-07-24 08:35:00|80.42|79.92|80.41|79.91|80.49|79.99|80.31|79.81|342
1753346400000|2025-07-24 08:40:00|80.4|79.9|80.23|79.73|80.49|79.99|80.09|79.59|432
1753346700000|2025-07-24 08:45:00|80.26|79.76|80.58|80.08|80.58|80.08|80.24|79.74|365
1753347000000|2025-07-24 08:50:00|80.55|80.05|80.61|80.11|80.71|80.21|80.32|79.82|328
1753347300000|2025-07-24 08:55:00|80.65|80.15|80.56|80.06|80.83|80.33|80.51|80.01|220
1753347600000|2025-07-24 09:00:00|80.52|80.02|80.77|80.27|80.78|80.28|80.44|79.94|459
1753347900000|2025-07-24 09:05:00|80.78|80.28|80.66|80.16|80.78|80.28|80.56|80.06|524
1753348200000|2025-07-24 09:10:00|80.61|80.11|80.27|79.77|80.71|80.21|80.24|79.74|484
1753348500000|2025-07-24 09:15:00|80.29|79.79|80.12|79.62|80.5|80|80.05|79.55|586
1753348800000|2025-07-24 09:20:00|80.15|79.65|80.14|79.64|80.48|79.98|80.09|79.59|516
1753349100000|2025-07-24 09:25:00|80.18|79.68|80.23|79.73|80.32|79.82|80.07|79.57|456
1753349400000|2025-07-24 09:30:00|80.26|79.76|80.09|79.59|80.4|79.9|80.07|79.57|449
1753349700000|2025-07-24 09:35:00|80.14|79.64|80.07|79.57|80.16|79.66|79.92|79.42|592
1753350000000|2025-07-24 09:40:00|80.03|79.53|80.5|80|80.5|80|80.01|79.51|391
1753350300000|2025-07-24 09:45:00|80.48|79.98|79.73|79.23|80.5|80|79.66|79.16|556
1753350600000|2025-07-24 09:50:00|79.76|79.26|80.13|79.63|80.29|79.79|79.73|79.23|411
1753350900000|2025-07-24 09:55:00|80.14|79.64|80.42|79.92|80.42|79.92|80.02|79.52|452
1753351200000|2025-07-24 10:00:00|80.41|79.91|80.83|80.33|80.84|80.34|80.27|79.77|374
1753351500000|2025-07-24 10:05:00|80.85|80.35|80.23|79.73|80.89|80.39|80.22|79.72|405
1753351800000|2025-07-24 10:10:00|80.26|79.76|80.32|79.82|80.34|79.84|80.09|79.59|382
1753352100000|2025-07-24 10:15:00|80.31|79.81|80.06|79.56|80.41|79.91|79.98|79.48|430
1753352400000|2025-07-24 10:20:00|80.04|79.54|79.65|79.15|80.11|79.61|79.62|79.12|459
1753352700000|2025-07-24 10:25:00|79.66|79.16|79.38|78.88|79.86|79.36|79.36|78.86|388
1753353000000|2025-07-24 10:30:00|79.41|78.91|79.07|78.57|79.5|79|79.03|78.53|277
1753353300000|2025-07-24 10:35:00|79.08|78.58|79.44|78.94|79.51|79.01|78.97|78.47|343
1753353600000|2025-07-24 10:40:00|79.45|78.95|79.62|79.12|79.72|79.22|79.38|78.88|210
1753353900000|2025-07-24 10:45:00|79.61|79.11|79.85|79.35|80.05|79.55|79.38|78.88|307
1753354200000|2025-07-24 10:50:00|79.86|79.36|79.92|79.42|80.07|79.57|79.86|79.36|229
1753354500000|2025-07-24 10:55:00|79.91|79.41|80.13|79.63|80.16|79.66|79.91|79.41|172
1753354800000|2025-07-24 11:00:00|80.14|79.64|80.19|79.69|80.46|79.96|80.1|79.6|285
1753355100000|2025-07-24 11:05:00|80.18|79.68|80.35|79.85|80.46|79.96|80.16|79.66|312
1753355400000|2025-07-24 11:10:00|80.38|79.88|80.76|80.26|80.79|80.29|80.38|79.88|273
1753355700000|2025-07-24 11:15:00|80.75|80.25|80.76|80.26|80.99|80.49|80.66|80.16|319
1753356000000|2025-07-24 11:20:00|80.74|80.24|80.91|80.41|80.94|80.44|80.6|80.1|320
1753356300000|2025-07-24 11:25:00|80.88|80.38|80.98|80.48|81.05|80.55|80.74|80.24|387
1753356600000|2025-07-24 11:30:00|80.97|80.47|81.45|80.95|81.45|80.95|80.82|80.32|364
1753356900000|2025-07-24 11:35:00|81.43|80.93|81.4|80.9|81.49|80.99|81.24|80.74|403
1753357200000|2025-07-24 11:40:00|81.38|80.88|81.58|81.08|81.61|81.11|81.33|80.83|321
1753357500000|2025-07-24 11:45:00|81.54|81.04|81.58|81.08|81.74|81.24|81.34|80.84|375
1753357800000|2025-07-24 11:50:00|81.57|81.07|81.66|81.16|81.86|81.36|81.48|80.98|345
1753358100000|2025-07-24 11:55:00|81.65|81.15|81.84|81.34|81.98|81.48|81.3|80.8|326
1753358400000|2025-07-24 12:00:00|81.9|81.4|82.05|81.55|82.15|81.65|81.82|81.32|456
1753358700000|2025-07-24 12:05:00|82.02|81.52|81.72|81.22|82.02|81.52|81.64|81.14|508
1753359000000|2025-07-24 12:10:00|81.71|81.21|81.55|81.05|81.79|81.29|81.2|80.7|416
1753359300000|2025-07-24 12:15:00|81.56|81.06|81.22|80.72|81.6|81.1|81|80.5|462
1753359600000|2025-07-24 12:20:00|81.21|80.71|81.47|80.97|81.65|81.15|81.16|80.66|415
1753359900000|2025-07-24 12:25:00|81.46|80.96|81.49|80.99|81.56|81.06|81.27|80.77|411
1753360200000|2025-07-24 12:30:00|81.48|80.98|81.11|80.61|81.48|80.98|81.02|80.52|361
1753360500000|2025-07-24 12:35:00|81.08|80.58|80.87|80.37|81.17|80.67|80.82|80.32|357
1753360800000|2025-07-24 12:40:00|80.82|80.32|81.06|80.56|81.15|80.65|80.63|80.13|398
1753361100000|2025-07-24 12:45:00|81.05|80.55|81.25|80.75|81.36|80.86|80.93|80.43|404
1753361400000|2025-07-24 12:50:00|81.24|80.74|80.96|80.46|81.31|80.81|80.9|80.4|343
1753361700000|2025-07-24 12:55:00|80.97|80.47|81.38|80.88|81.56|81.06|80.92|80.42|317
1753362000000|2025-07-24 13:00:00|81.37|80.87|81.42|80.92|81.47|80.97|81.1|80.6|330
1753362300000|2025-07-24 13:05:00|81.41|80.91|81.32|80.82|81.53|81.03|81.11|80.61|447
1753362600000|2025-07-24 13:10:00|81.31|80.81|81.42|80.92|81.57|81.07|81.17|80.67|460
1753362900000|2025-07-24 13:15:00|81.43|80.93|81.77|81.27|81.78|81.28|81.38|80.88|448
1753363200000|2025-07-24 13:20:00|81.75|81.25|81.74|81.24|81.78|81.28|81.43|80.93|476
1753363500000|2025-07-24 13:25:00|81.72|81.22|81.49|80.99|81.85|81.35|81.15|80.65|486
1753363800000|2025-07-24 13:30:00|81.47|80.97|81.7|81.2|81.7|81.2|81.03|80.53|507
1753364100000|2025-07-24 13:35:00|81.67|81.17|81.24|80.74|81.88|81.38|81.18|80.68|510
1753364400000|2025-07-24 13:40:00|81.22|80.72|81.1|80.6|81.49|80.99|81.05|80.55|385
1753364700000|2025-07-24 13:45:00|81.11|80.61|81.27|80.77|81.48|80.98|81.1|80.6|413
1753365000000|2025-07-24 13:50:00|81.28|80.78|80.83|80.33|81.36|80.86|80.8|80.3|528
1753365300000|2025-07-24 13:55:00|80.82|80.32|80.6|80.1|80.98|80.48|80.46|79.96|471
1753365600000|2025-07-24 14:00:00|80.59|80.09|80.96|80.46|80.98|80.48|80.36|79.86|443
1753365900000|2025-07-24 14:05:00|80.97|80.47|80.31|79.81|81.14|80.64|80.29|79.79|404
1753366200000|2025-07-24 14:10:00|80.3|79.8|80.23|79.73|80.63|80.13|79.99|79.49|531
1753366500000|2025-07-24 14:15:00|80.22|79.72|80.51|80.01|80.54|80.04|80.08|79.58|537
1753366800000|2025-07-24 14:20:00|80.52|80.02|80.44|79.94|80.7|80.2|80.14|79.64|511
1753367100000|2025-07-24 14:25:00|80.48|79.98|80.83|80.33|80.96|80.46|80.46|79.96|464
1753367400000|2025-07-24 14:30:00|80.84|80.34|81.71|81.21|81.72|81.22|80.81|80.31|356
1753367700000|2025-07-24 14:35:00|81.7|81.2|82.26|81.76|82.29|81.79|81.67|81.17|306
1753368000000|2025-07-24 14:40:00|82.25|81.75|82.35|81.85|82.49|81.99|82.09|81.59|422
1753368300000|2025-07-24 14:45:00|82.39|81.89|83.14|82.64|83.14|82.64|82.32|81.82|454
1753368600000|2025-07-24 14:50:00|83.13|82.63|83.34|82.84|83.35|82.85|82.96|82.46|473
1753368900000|2025-07-24 14:55:00|83.35|82.85|83.53|83.03|83.61|83.11|83.13|82.63|356
1753369200000|2025-07-24 15:00:00|83.54|83.04|83.57|83.07|83.75|83.25|83.22|82.72|566
1753369500000|2025-07-24 15:05:00|83.62|83.12|84.11|83.61|84.14|83.64|83.47|82.97|405
1753369800000|2025-07-24 15:10:00|84.06|83.56|84.02|83.52|84.12|83.62|83.6|83.1|515
1753370100000|2025-07-24 15:15:00|84.01|83.51|83.64|83.14|84.02|83.52|83.62|83.12|551
1753370400000|2025-07-24 15:20:00|83.69|83.19|82.77|82.27|83.71|83.21|82.57|82.07|436
1753370700000|2025-07-24 15:25:00|82.76|82.26|82.7|82.2|83|82.5|82.62|82.12|379
1753371000000|2025-07-24 15:30:00|82.71|82.21|82.28|81.78|82.72|82.22|82.04|81.54|455
1753371300000|2025-07-24 15:35:00|82.27|81.77|82.28|81.78|82.52|82.02|82.07|81.57|409
1753371600000|2025-07-24 15:40:00|82.29|81.79|82.49|81.99|82.89|82.39|82.29|81.79|426
1753371900000|2025-07-24 15:45:00|82.5|82|82.99|82.49|82.99|82.49|82.3|81.8|420
1753372200000|2025-07-24 15:50:00|83|82.5|82.69|82.19|83.15|82.65|82.59|82.09|581
1753372500000|2025-07-24 15:55:00|82.66|82.16|82.64|82.14|82.69|82.19|82.28|81.78|472
1753372800000|2025-07-24 16:00:00|82.67|82.17|82.47|81.97|82.69|82.19|82.34|81.84|567
1753373100000|2025-07-24 16:05:00|82.52|82.02|82.49|81.99|82.55|82.05|82.21|81.71|592
1753373400000|2025-07-24 16:10:00|82.48|81.98|82.1|81.6|82.49|81.99|82|81.5|544
1753373700000|2025-07-24 16:15:00|82.09|81.59|82.28|81.78|82.38|81.88|81.72|81.22|554
1753374000000|2025-07-24 16:20:00|82.27|81.77|82.02|81.52|82.4|81.9|81.8|81.3|484
1753374300000|2025-07-24 16:25:00|82.01|81.51|81.46|80.96|82.05|81.55|81.42|80.92|502
1753374600000|2025-07-24 16:30:00|81.45|80.95|81.5|81|81.74|81.24|81.37|80.87|434
1753374900000|2025-07-24 16:35:00|81.49|80.99|81.29|80.79|81.49|80.99|81.05|80.55|482
1753375200000|2025-07-24 16:40:00|81.28|80.78|81.05|80.55|81.39|80.89|81.02|80.52|480
1753375500000|2025-07-24 16:45:00|81.07|80.57|81.47|80.97|81.49|80.99|80.79|80.29|446
1753375800000|2025-07-24 16:50:00|81.46|80.96|81.71|81.21|82.02|81.52|81.46|80.96|408
1753376100000|2025-07-24 16:55:00|81.72|81.22|81.6|81.1|81.72|81.22|81.27|80.77|443
1753376400000|2025-07-24 17:00:00|81.62|81.12|82.06|81.56|82.06|81.56|81.48|80.98|416
1753376700000|2025-07-24 17:05:00|82.03|81.53|82.1|81.6|82.15|81.65|81.92|81.42|327
1753377000000|2025-07-24 17:10:00|82.08|81.58|82.38|81.88|82.48|81.98|82.02|81.52|516
1753377300000|2025-07-24 17:15:00|82.35|81.85|82.44|81.94|82.61|82.11|82.21|81.71|514
1753377600000|2025-07-24 17:20:00|82.45|81.95|82.82|82.32|82.82|82.32|82.31|81.81|415
1753377900000|2025-07-24 17:25:00|82.81|82.31|82.53|82.03|82.82|82.32|82.46|81.96|515
1753378200000|2025-07-24 17:30:00|82.54|82.04|82.71|82.21|82.79|82.29|82.53|82.03|535
1753378500000|2025-07-24 17:35:00|82.69|82.19|82.82|82.32|82.82|82.32|82.54|82.04|450
1753378800000|2025-07-24 17:40:00|82.83|82.33|82.82|82.32|82.83|82.33|82.61|82.11|424
1753379100000|2025-07-24 17:45:00|82.8|82.3|82.94|82.44|82.95|82.45|82.75|82.25|359
1753379400000|2025-07-24 17:50:00|82.93|82.43|83.07|82.57|83.07|82.57|82.82|82.32|385
1753379700000|2025-07-24 17:55:00|83.06|82.56|82.66|82.16|83.08|82.58|82.55|82.05|454
1753380000000|2025-07-24 18:00:00|82.65|82.15|82.09|81.59|82.66|82.16|81.81|81.31|483
1753380300000|2025-07-24 18:05:00|82.05|81.55|82.64|82.14|82.65|82.15|82.05|81.55|468
1753380600000|2025-07-24 18:10:00|82.59|82.09|82.81|82.31|83.06|82.56|82.59|82.09|407
1753380900000|2025-07-24 18:15:00|82.85|82.35|82.7|82.2|82.95|82.45|82.52|82.02|379
1753381200000|2025-07-24 18:20:00|82.66|82.16|82.77|82.27|82.97|82.47|82.57|82.07|371
1753381500000|2025-07-24 18:25:00|82.75|82.25|82.81|82.31|82.86|82.36|82.65|82.15|520
1753381800000|2025-07-24 18:30:00|82.8|82.3|82.67|82.17|82.92|82.42|82.44|81.94|362
1753382100000|2025-07-24 18:35:00|82.64|82.14|82.49|81.99|82.67|82.17|82.3|81.8|386
1753382400000|2025-07-24 18:40:00|82.47|81.97|82.34|81.84|82.62|82.12|82.2|81.7|355
1753382700000|2025-07-24 18:45:00|82.33|81.83|82.59|82.09|82.63|82.13|82.22|81.72|309
1753383000000|2025-07-24 18:50:00|82.58|82.08|82.65|82.15|82.66|82.16|82.28|81.78|315
1753383300000|2025-07-24 18:55:00|82.61|82.11|82.74|82.24|82.8|82.3|82.51|82.01|319
1753383600000|2025-07-24 19:00:00|82.73|82.23|82.88|82.38|82.89|82.39|82.64|82.14|251
1753383900000|2025-07-24 19:05:00|82.87|82.37|82.53|82.03|82.98|82.48|82.52|82.02|319
1753384200000|2025-07-24 19:10:00|82.54|82.04|82.45|81.95|82.57|82.07|82.32|81.82|346
1753384500000|2025-07-24 19:15:00|82.44|81.94|82.62|82.12|82.65|82.15|82.32|81.82|400
1753384800000|2025-07-24 19:20:00|82.61|82.11|82.34|81.84|82.64|82.14|82.34|81.84|285
1753385100000|2025-07-24 19:25:00|82.33|81.83|82.36|81.86|82.4|81.9|82.06|81.56|325
1753385400000|2025-07-24 19:30:00|82.37|81.87|82.28|81.78|82.39|81.89|82.08|81.58|321
1753385700000|2025-07-24 19:35:00|82.27|81.77|82.06|81.56|82.27|81.77|81.91|81.41|276
1753386000000|2025-07-24 19:40:00|82.07|81.57|82.11|81.61|82.11|81.61|81.92|81.42|254
1753386300000|2025-07-24 19:45:00|82.12|81.62|82.18|81.68|82.3|81.8|81.96|81.46|263
1753386600000|2025-07-24 19:50:00|82.16|81.66|82.31|81.81|82.47|81.97|82.15|81.65|219
1753386900000|2025-07-24 19:55:00|82.29|81.79|81.95|81.45|82.29|81.79|81.95|81.45|326
1753387200000|2025-07-24 20:00:00|81.96|81.46|81.95|81.45|82.05|81.55|81.9|81.4|267
1753387500000|2025-07-24 20:05:00|81.94|81.44|82.13|81.63|82.29|81.79|81.87|81.37|379
1753387800000|2025-07-24 20:10:00|82.14|81.64|82.27|81.77|82.34|81.84|82.09|81.59|364
1753388100000|2025-07-24 20:15:00|82.3|81.8|82.06|81.56|82.33|81.83|82.02|81.52|295
1753388400000|2025-07-24 20:20:00|82.05|81.55|81.98|81.48|82.11|81.61|81.9|81.4|401
1753388700000|2025-07-24 20:25:00|81.97|81.47|82.37|81.87|82.37|81.87|81.95|81.45|226
1753389000000|2025-07-24 20:30:00|82.34|81.84|82.36|81.86|82.38|81.88|82.18|81.68|256
1753389300000|2025-07-24 20:35:00|82.37|81.87|82.5|82|82.51|82.01|82.37|81.87|338
1753389600000|2025-07-24 20:40:00|82.49|81.99|82.42|81.92|82.57|82.07|82.31|81.81|361
1753389900000|2025-07-24 20:45:00|82.41|81.91|82.56|82.06|82.65|82.15|82.38|81.88|334
1753390200000|2025-07-24 20:50:00|82.55|82.05|82.8|82.3|82.83|82.33|82.51|82.01|283
1753390500000|2025-07-24 20:55:00|82.81|82.31|82.8|82.3|82.81|82.31|82.65|82.15|223
1753390800000|2025-07-24 21:00:00|82.79|82.29|82.72|82.22|82.88|82.38|82.66|82.16|219
1753391100000|2025-07-24 21:05:00|82.71|82.21|82.61|82.11|82.71|82.21|82.54|82.04|197
1753391400000|2025-07-24 21:10:00|82.63|82.13|82.22|81.72|82.66|82.16|82.21|81.71|181
1753391700000|2025-07-24 21:15:00|82.23|81.73|81.91|81.41|82.29|81.79|81.9|81.4|221
1753392000000|2025-07-24 21:20:00|81.92|81.42|82.03|81.53|82.05|81.55|81.85|81.35|232
1753392300000|2025-07-24 21:25:00|82.02|81.52|81.98|81.48|82.22|81.72|81.92|81.42|235
1753392600000|2025-07-24 21:30:00|81.97|81.47|81.57|81.07|82.01|81.51|81.49|80.99|255
1753392900000|2025-07-24 21:35:00|81.56|81.06|81.81|81.31|81.85|81.35|81.56|81.06|166
1753393200000|2025-07-24 21:40:00|81.8|81.3|82.02|81.52|82.03|81.53|81.77|81.27|126
1753393500000|2025-07-24 21:45:00|82.03|81.53|81.9|81.4|82.11|81.61|81.89|81.39|94
1753393800000|2025-07-24 21:50:00|81.89|81.39|81.93|81.43|81.98|81.48|81.88|81.38|67
1753394100000|2025-07-24 21:55:00|81.94|81.44|81.72|81.22|81.97|81.47|81.69|81.19|151
1753394400000|2025-07-24 22:00:00|81.73|81.23|81.83|81.33|81.94|81.44|81.52|81.02|383
1753394700000|2025-07-24 22:05:00|81.84|81.34|81.37|80.87|81.87|81.37|81.34|80.84|413
1753395000000|2025-07-24 22:10:00|81.35|80.85|81.23|80.73|81.49|80.99|81.17|80.67|528
1753395300000|2025-07-24 22:15:00|81.22|80.72|81.65|81.15|81.65|81.15|81.21|80.71|396
1753395600000|2025-07-24 22:20:00|81.66|81.16|81.64|81.14|81.79|81.29|81.45|80.95|420
1753395900000|2025-07-24 22:25:00|81.65|81.15|81.68|81.18|81.7|81.2|81.43|80.93|383
1753396200000|2025-07-24 22:30:00|81.67|81.17|81.59|81.09|81.68|81.18|81.45|80.95|293
1753396500000|2025-07-24 22:35:00|81.58|81.08|81.87|81.37|81.92|81.42|81.56|81.06|275
1753396800000|2025-07-24 22:40:00|81.88|81.38|82.09|81.59|82.13|81.63|81.78|81.28|375
1753397100000|2025-07-24 22:45:00|82.08|81.58|81.72|81.22|82.08|81.58|81.69|81.19|443
1753397400000|2025-07-24 22:50:00|81.7|81.2|81.77|81.27|81.87|81.37|81.59|81.09|386
1753397700000|2025-07-24 22:55:00|81.74|81.24|81.65|81.15|81.84|81.34|81.63|81.13|395
1753398000000|2025-07-24 23:00:00|81.64|81.14|81.06|80.56|81.65|81.15|80.96|80.46|430
1753398300000|2025-07-24 23:05:00|81.04|80.54|81.13|80.63|81.35|80.85|80.97|80.47|496
1753398600000|2025-07-24 23:10:00|81.1|80.6|80.81|80.31|81.27|80.77|80.8|80.3|380
1753398900000|2025-07-24 23:15:00|80.82|80.32|81.03|80.53|81.21|80.71|80.81|80.31|396
1753399200000|2025-07-24 23:20:00|81.04|80.54|81.02|80.52|81.04|80.54|80.78|80.28|395
1753399500000|2025-07-24 23:25:00|80.97|80.47|80.7|80.2|81.06|80.56|80.59|80.09|411
1753399800000|2025-07-24 23:30:00|80.71|80.21|80.51|80.01|80.76|80.26|80.45|79.95|438
1753400100000|2025-07-24 23:35:00|80.52|80.02|80.76|80.26|80.99|80.49|80.36|79.86|394
1753400400000|2025-07-24 23:40:00|80.77|80.27|80.64|80.14|80.9|80.4|80.58|80.08|357
1753400700000|2025-07-24 23:45:00|80.66|80.16|80.65|80.15|80.87|80.37|80.51|80.01|416
1753401000000|2025-07-24 23:50:00|80.66|80.16|80.89|80.39|80.94|80.44|80.58|80.08|381
1753401300000|2025-07-24 23:55:00|80.9|80.4|80.88|80.38|80.91|80.41|80.6|80.1|381
1753401600000|2025-07-25 00:00:00|80.89|80.39|80.45|79.95|80.99|80.49|80.42|79.92|400
1753401900000|2025-07-25 00:05:00|80.44|79.94|80.37|79.87|80.69|80.19|80.19|79.69|445
1753402200000|2025-07-25 00:10:00|80.36|79.86|80.49|79.99|80.6|80.1|80.2|79.7|434
1753402500000|2025-07-25 00:15:00|80.47|79.97|80.41|79.91|80.57|80.07|80.16|79.66|458
1753402800000|2025-07-25 00:20:00|80.4|79.9|80.68|80.18|80.75|80.25|80.29|79.79|312
1753403100000|2025-07-25 00:25:00|80.67|80.17|80.73|80.23|80.75|80.25|80.54|80.04|468
1753403400000|2025-07-25 00:30:00|80.72|80.22|80.2|79.7|80.72|80.22|80.18|79.68|429
1753403700000|2025-07-25 00:35:00|80.16|79.66|80.19|79.69|80.2|79.7|79.86|79.36|513
1753404000000|2025-07-25 00:40:00|80.18|79.68|80.48|79.98|80.48|79.98|79.84|79.34|480
1753404300000|2025-07-25 00:45:00|80.49|79.99|80.31|79.81|80.74|80.24|80.24|79.74|409
1753404600000|2025-07-25 00:50:00|80.3|79.8|80.55|80.05|80.64|80.14|80.28|79.78|379
1753404900000|2025-07-25 00:55:00|80.54|80.04|80.44|79.94|80.57|80.07|80.37|79.87|403
1753405200000|2025-07-25 01:00:00|80.43|79.93|80.32|79.82|80.63|80.13|80.22|79.72|341
1753405500000|2025-07-25 01:05:00|80.31|79.81|80.61|80.11|80.8|80.3|80.23|79.73|419
1753405800000|2025-07-25 01:10:00|80.62|80.12|80.42|79.92|80.64|80.14|80.33|79.83|350
1753406100000|2025-07-25 01:15:00|80.43|79.93|80.51|80.01|80.66|80.16|80.43|79.93|299
1753406400000|2025-07-25 01:20:00|80.5|80|79.92|79.42|80.65|80.15|79.9|79.4|391
1753406700000|2025-07-25 01:25:00|79.91|79.41|80.59|80.09|80.59|80.09|79.87|79.37|363
1753407000000|2025-07-25 01:30:00|80.58|80.08|81.02|80.52|81.02|80.52|80.38|79.88|367
1753407300000|2025-07-25 01:35:00|81|80.5|81.07|80.57|81.34|80.84|80.99|80.49|334
1753407600000|2025-07-25 01:40:00|81.06|80.56|81.01|80.51|81.09|80.59|80.87|80.37|388
1753407900000|2025-07-25 01:45:00|81|80.5|80.64|80.14|81.17|80.67|80.64|80.14|515
1753408200000|2025-07-25 01:50:00|80.63|80.13|80.76|80.26|80.91|80.41|80.63|80.13|357
1753408500000|2025-07-25 01:55:00|80.77|80.27|81.15|80.65|81.44|80.94|80.77|80.27|319
1753408800000|2025-07-25 02:00:00|81.16|80.66|81.09|80.59|81.24|80.74|80.94|80.44|322
1753409100000|2025-07-25 02:05:00|81.1|80.6|81.43|80.93|81.47|80.97|81.01|80.51|323
1753409400000|2025-07-25 02:10:00|81.41|80.91|81.25|80.75|81.43|80.93|81.15|80.65|329
1753409700000|2025-07-25 02:15:00|81.24|80.74|80.91|80.41|81.25|80.75|80.86|80.36|365
1753410000000|2025-07-25 02:20:00|80.92|80.42|81.09|80.59|81.13|80.63|80.69|80.19|423
1753410300000|2025-07-25 02:25:00|81.08|80.58|81.17|80.67|81.27|80.77|81.03|80.53|359
1753410600000|2025-07-25 02:30:00|81.21|80.71|80.87|80.37|81.37|80.87|80.84|80.34|404
1753410900000|2025-07-25 02:35:00|80.86|80.36|80.15|79.65|80.86|80.36|80.12|79.62|453
1753411200000|2025-07-25 02:40:00|80.16|79.66|80.14|79.64|80.28|79.78|79.95|79.45|422
1753411500000|2025-07-25 02:45:00|80.13|79.63|80.26|79.76|80.33|79.83|79.67|79.17|477
1753411800000|2025-07-25 02:50:00|80.25|79.75|80.4|79.9|80.44|79.94|80.15|79.65|441
1753412100000|2025-07-25 02:55:00|80.39|79.89|80.02|79.52|80.43|79.93|79.97|79.47|331
1753412400000|2025-07-25 03:00:00|80.01|79.51|79.7|79.2|80.2|79.7|79.7|79.2|401
1753412700000|2025-07-25 03:05:00|79.71|79.21|80.35|79.85|80.42|79.92|79.5|79|456
1753413000000|2025-07-25 03:10:00|80.34|79.84|80.17|79.67|80.41|79.91|80.04|79.54|340
1753413300000|2025-07-25 03:15:00|80.16|79.66|79.95|79.45|80.2|79.7|79.82|79.32|416
1753413600000|2025-07-25 03:20:00|79.96|79.46|80.13|79.63|80.42|79.92|79.92|79.42|349
1753413900000|2025-07-25 03:25:00|80.14|79.64|79.77|79.27|80.25|79.75|79.73|79.23|322
1753414200000|2025-07-25 03:30:00|79.76|79.26|78.8|78.3|79.77|79.27|78.59|78.09|576
1753414500000|2025-07-25 03:35:00|78.79|78.29|79.06|78.56|79.18|78.68|78.73|78.23|453
1753414800000|2025-07-25 03:40:00|79.08|78.58|79.31|78.81|79.32|78.82|79.03|78.53|418
1753415100000|2025-07-25 03:45:00|79.3|78.8|79.7|79.2|79.71|79.21|79.07|78.57|460
1753415400000|2025-07-25 03:50:00|79.71|79.21|79.82|79.32|79.86|79.36|79.58|79.08|456
1753415700000|2025-07-25 03:55:00|79.8|79.3|79.82|79.32|79.95|79.45|79.66|79.16|401
1753416000000|2025-07-25 04:00:00|79.81|79.31|79.91|79.41|80.09|79.59|79.64|79.14|429
1753416300000|2025-07-25 04:05:00|79.92|79.42|79.51|79.01|79.99|79.49|79.47|78.97|431
1753416600000|2025-07-25 04:10:00|79.5|79|79.47|78.97|79.96|79.46|79.4|78.9|495
1753416900000|2025-07-25 04:15:00|79.48|78.98|79.68|79.18|79.84|79.34|79.26|78.76|483
1753417200000|2025-07-25 04:20:00|79.67|79.17|79.89|79.39|79.89|79.39|79.52|79.02|463
1753417500000|2025-07-25 04:25:00|79.9|79.4|80.11|79.61|80.12|79.62|79.61|79.11|376
1753417800000|2025-07-25 04:30:00|80.1|79.6|80.84|80.34|80.89|80.39|80.09|79.59|459
1753418100000|2025-07-25 04:35:00|80.85|80.35|81.03|80.53|81.07|80.57|80.72|80.22|479
1753418400000|2025-07-25 04:40:00|81.04|80.54|80.63|80.13|81.1|80.6|80.57|80.07|446
1753418700000|2025-07-25 04:45:00|80.64|80.14|81.15|80.65|81.19|80.69|80.64|80.14|417
1753419000000|2025-07-25 04:50:00|81.16|80.66|81.22|80.72|81.24|80.74|80.95|80.45|560
1753419300000|2025-07-25 04:55:00|81.23|80.73|81.17|80.67|81.26|80.76|81.11|80.61|434
1753419600000|2025-07-25 05:00:00|81.19|80.69|81.18|80.68|81.22|80.72|80.92|80.42|365
1753419900000|2025-07-25 05:05:00|81.17|80.67|80.67|80.17|81.18|80.68|80.61|80.11|473
1753420200000|2025-07-25 05:10:00|80.66|80.16|80.61|80.11|80.83|80.33|80.53|80.03|396
1753420500000|2025-07-25 05:15:00|80.6|80.1|81.11|80.61|81.14|80.64|80.58|80.08|410
1753420800000|2025-07-25 05:20:00|81.1|80.6|80.76|80.26|81.15|80.65|80.71|80.21|432
1753421100000|2025-07-25 05:25:00|80.75|80.25|80.66|80.16|80.77|80.27|80.64|80.14|334
1753421400000|2025-07-25 05:30:00|80.64|80.14|80.38|79.88|80.65|80.15|80.31|79.81|433
1753421700000|2025-07-25 05:35:00|80.39|79.89|80.35|79.85|80.44|79.94|80.31|79.81|368
1753422000000|2025-07-25 05:40:00|80.31|79.81|80.35|79.85|80.39|79.89|80.2|79.7|351
1753422300000|2025-07-25 05:45:00|80.34|79.84|80.14|79.64|80.39|79.89|80.12|79.62|468
1753422600000|2025-07-25 05:50:00|80.16|79.66|80.09|79.59|80.28|79.78|80.02|79.52|400
1753422900000|2025-07-25 05:55:00|80.08|79.58|79.93|79.43|80.23|79.73|79.91|79.41|415
1753423200000|2025-07-25 06:00:00|79.92|79.42|79.66|79.16|79.99|79.49|79.64|79.14|355
1753423500000|2025-07-25 06:05:00|79.65|79.15|79.37|78.87|79.68|79.18|79.33|78.83|277
1753423800000|2025-07-25 06:10:00|79.38|78.88|79.72|79.22|79.8|79.3|79.36|78.86|308
1753424100000|2025-07-25 06:15:00|79.73|79.23|79.8|79.3|79.81|79.31|79.48|78.98|405
1753424400000|2025-07-25 06:20:00|79.81|79.31|79.73|79.23|79.97|79.47|79.69|79.19|419
1753424700000|2025-07-25 06:25:00|79.74|79.24|79.66|79.16|79.88|79.38|79.41|78.91|363
1753425000000|2025-07-25 06:30:00|79.67|79.17|79.75|79.25|79.75|79.25|79.44|78.94|425
1753425300000|2025-07-25 06:35:00|79.76|79.26|79.96|79.46|80.01|79.51|79.67|79.17|386
1753425600000|2025-07-25 06:40:00|79.95|79.45|80.21|79.71|80.34|79.84|79.91|79.41|405
1753425900000|2025-07-25 06:45:00|80.2|79.7|80.36|79.86|80.41|79.91|80.05|79.55|426
1753426200000|2025-07-25 06:50:00|80.37|79.87|80.09|79.59|80.43|79.93|80.05|79.55|497
1753426500000|2025-07-25 06:55:00|80.1|79.6|79.98|79.48|80.16|79.66|79.87|79.37|361
1753426800000|2025-07-25 07:00:00|79.96|79.46|79.66|79.16|79.98|79.48|79.6|79.1|505
1753427100000|2025-07-25 07:05:00|79.65|79.15|79.75|79.25|79.81|79.31|79.54|79.04|425
1753427400000|2025-07-25 07:10:00|79.76|79.26|80.07|79.57|80.14|79.64|79.48|78.98|499
1753427700000|2025-07-25 07:15:00|80.06|79.56|80.41|79.91|80.67|80.17|80.01|79.51|537
1753428000000|2025-07-25 07:20:00|80.4|79.9|80.42|79.92|80.53|80.03|80.09|79.59|475
1753428300000|2025-07-25 07:25:00|80.39|79.89|79.96|79.46|80.39|79.89|79.96|79.46|406
1753428600000|2025-07-25 07:30:00|79.95|79.45|79.57|79.07|80.14|79.64|79.57|79.07|436
1753428900000|2025-07-25 07:35:00|79.58|79.08|79.69|79.19|79.73|79.23|79.5|79|417
1753429200000|2025-07-25 07:40:00|79.7|79.2|79.56|79.06|79.7|79.2|79.44|78.94|298
1753429500000|2025-07-25 07:45:00|79.54|79.04|79.61|79.11|79.74|79.24|79.5|79|322
1753429800000|2025-07-25 07:50:00|79.62|79.12|78.98|78.48|79.62|79.12|78.97|78.47|384
1753430100000|2025-07-25 07:55:00|78.97|78.47|79.74|79.24|79.9|79.4|78.82|78.32|468
1753430400000|2025-07-25 08:00:00|79.75|79.25|79.87|79.37|80.12|79.62|79.67|79.17|517
1753430700000|2025-07-25 08:05:00|79.86|79.36|79.88|79.38|80.18|79.68|79.86|79.36|521
1753431000000|2025-07-25 08:10:00|79.89|79.39|79.93|79.43|79.93|79.43|79.48|78.98|435
1753431300000|2025-07-25 08:15:00|79.92|79.42|80.39|79.89|80.4|79.9|79.84|79.34|474
1753431600000|2025-07-25 08:20:00|80.4|79.9|80.61|80.11|80.85|80.35|80.34|79.84|479
1753431900000|2025-07-25 08:25:00|80.59|80.09|80.34|79.84|80.75|80.25|80.3|79.8|344
1753432200000|2025-07-25 08:30:00|80.32|79.82|80.02|79.52|80.36|79.86|79.96|79.46|320
1753432500000|2025-07-25 08:35:00|80.01|79.51|79.71|79.21|80.11|79.61|79.67|79.17|355
1753432800000|2025-07-25 08:40:00|79.7|79.2|79.29|78.79|79.71|79.21|79.23|78.73|239
1753433100000|2025-07-25 08:45:00|79.28|78.78|79.49|78.99|79.73|79.23|79.08|78.58|459
1753433400000|2025-07-25 08:50:00|79.5|79|79.33|78.83|79.6|79.1|79.19|78.69|426
1753433700000|2025-07-25 08:55:00|79.35|78.85|79.33|78.83|79.35|78.85|79.16|78.66|368
1753434000000|2025-07-25 09:00:00|79.34|78.84|79.12|78.62|79.37|78.87|79.12|78.62|341
1753434300000|2025-07-25 09:05:00|79.13|78.63|79.22|78.72|79.51|79.01|79.11|78.61|522
1753434600000|2025-07-25 09:10:00|79.21|78.71|79.4|78.9|79.4|78.9|78.99|78.49|452
1753434900000|2025-07-25 09:15:00|79.39|78.89|79.81|79.31|79.81|79.31|79.15|78.65|472
1753435200000|2025-07-25 09:20:00|79.82|79.32|80.15|79.65|80.23|79.73|79.8|79.3|445
1753435500000|2025-07-25 09:25:00|80.13|79.63|80.41|79.91|80.42|79.92|79.97|79.47|370
1753435800000|2025-07-25 09:30:00|80.42|79.92|80.75|80.25|80.88|80.38|80.34|79.84|524
1753436100000|2025-07-25 09:35:00|80.77|80.27|80.63|80.13|80.88|80.38|80.62|80.12|453
1753436400000|2025-07-25 09:40:00|80.62|80.12|80.14|79.64|80.75|80.25|80.14|79.64|322
1753436700000|2025-07-25 09:45:00|80.13|79.63|79.92|79.42|80.29|79.79|79.91|79.41|406
1753437000000|2025-07-25 09:50:00|79.91|79.41|80.33|79.83|80.4|79.9|79.9|79.4|432
1753437300000|2025-07-25 09:55:00|80.32|79.82|80.84|80.34|80.85|80.35|80.29|79.79|488
1753437600000|2025-07-25 10:00:00|80.85|80.35|81.32|80.82|81.51|81.01|80.78|80.28|490
1753437900000|2025-07-25 10:05:00|81.31|80.81|81.05|80.55|81.33|80.83|80.99|80.49|510
1753438200000|2025-07-25 10:10:00|81.06|80.56|81.13|80.63|81.17|80.67|80.89|80.39|452
1753438500000|2025-07-25 10:15:00|81.12|80.62|80.91|80.41|81.13|80.63|80.86|80.36|328
1753438800000|2025-07-25 10:20:00|80.9|80.4|80.92|80.42|81.13|80.63|80.88|80.38|288
1753439100000|2025-07-25 10:25:00|80.91|80.41|80.68|80.18|80.91|80.41|80.54|80.04|320
1753439400000|2025-07-25 10:30:00|80.69|80.19|81.01|80.51|81.02|80.52|80.69|80.19|293
1753439700000|2025-07-25 10:35:00|81.02|80.52|80.96|80.46|81.19|80.69|80.96|80.46|315
1753440000000|2025-07-25 10:40:00|81|80.5|81.21|80.71|81.23|80.73|80.98|80.48|327
1753440300000|2025-07-25 10:45:00|81.22|80.72|81.09|80.59|81.35|80.85|80.97|80.47|338
1753440600000|2025-07-25 10:50:00|81.08|80.58|81.33|80.83|81.33|80.83|81.06|80.56|247
1753440900000|2025-07-25 10:55:00|81.32|80.82|81.33|80.83|81.39|80.89|81.21|80.71|279
1753441200000|2025-07-25 11:00:00|81.34|80.84|81.59|81.09|81.59|81.09|81.34|80.84|368
1753441500000|2025-07-25 11:05:00|81.58|81.08|81.7|81.2|81.72|81.22|81.51|81.01|417
1753441800000|2025-07-25 11:10:00|81.71|81.21|81.51|81.01|81.71|81.21|81.45|80.95|286
1753442100000|2025-07-25 11:15:00|81.5|81|81.63|81.13|81.69|81.19|81.5|81|365
1753442400000|2025-07-25 11:20:00|81.62|81.12|81.89|81.39|81.91|81.41|81.53|81.03|320
1753442700000|2025-07-25 11:25:00|81.88|81.38|81.82|81.32|81.99|81.49|81.81|81.31|331
1753443000000|2025-07-25 11:30:00|81.81|81.31|81.65|81.15|81.81|81.31|81.45|80.95|253
1753443300000|2025-07-25 11:35:00|81.67|81.17|81.59|81.09|81.79|81.29|81.58|81.08|208
1753443600000|2025-07-25 11:40:00|81.6|81.1|81.21|80.71|81.6|81.1|81.2|80.7|303
1753443900000|2025-07-25 11:45:00|81.2|80.7|81.29|80.79|81.37|80.87|81.13|80.63|256
1753444200000|2025-07-25 11:50:00|81.28|80.78|81.32|80.82|81.38|80.88|81.1|80.6|296
1753444500000|2025-07-25 11:55:00|81.33|80.83|81.29|80.79|81.41|80.91|81.26|80.76|332
1753444800000|2025-07-25 12:00:00|81.3|80.8|81.59|81.09|81.94|81.44|81.3|80.8|386
1753445100000|2025-07-25 12:05:00|81.58|81.08|81.89|81.39|81.9|81.4|81.32|80.82|354
1753445400000|2025-07-25 12:10:00|81.88|81.38|81.68|81.18|82.11|81.61|81.62|81.12|417
1753445700000|2025-07-25 12:15:00|81.69|81.19|81.08|80.58|81.77|81.27|81.05|80.55|365
1753446000000|2025-07-25 12:20:00|81.09|80.59|80.95|80.45|81.26|80.76|80.89|80.39|311
1753446300000|2025-07-25 12:25:00|80.94|80.44|80.95|80.45|81.08|80.58|80.91|80.41|306
1753446600000|2025-07-25 12:30:00|80.94|80.44|80.8|80.3|81.19|80.69|80.68|80.18|381
1753446900000|2025-07-25 12:35:00|80.79|80.29|80.95|80.45|81.03|80.53|80.76|80.26|393
1753447200000|2025-07-25 12:40:00|80.94|80.44|81.35|80.85|81.47|80.97|80.91|80.41|438
1753447500000|2025-07-25 12:45:00|81.38|80.88|81.3|80.8|81.4|80.9|81.09|80.59|414
1753447800000|2025-07-25 12:50:00|81.29|80.79|80.97|80.47|81.3|80.8|80.97|80.47|286
1753448100000|2025-07-25 12:55:00|80.98|80.48|81.08|80.58|81.09|80.59|80.83|80.33|442
1753448400000|2025-07-25 13:00:00|81.1|80.6|80.89|80.39|81.13|80.63|80.86|80.36|389
1753448700000|2025-07-25 13:05:00|80.9|80.4|81.03|80.53|81.12|80.62|80.8|80.3|335
1753449000000|2025-07-25 13:10:00|81.04|80.54|80.9|80.4|81.11|80.61|80.9|80.4|356
1753449300000|2025-07-25 13:15:00|80.89|80.39|80.92|80.42|81.03|80.53|80.82|80.32|343
1753449600000|2025-07-25 13:20:00|80.93|80.43|81.04|80.54|81.11|80.61|80.87|80.37|410
1753449900000|2025-07-25 13:25:00|81.03|80.53|80.87|80.37|81.11|80.61|80.84|80.34|333
1753450200000|2025-07-25 13:30:00|80.86|80.36|81.03|80.53|81.22|80.72|80.43|79.93|521
1753450500000|2025-07-25 13:35:00|81.01|80.51|80.56|80.06|81.08|80.58|80.35|79.85|506
1753450800000|2025-07-25 13:40:00|80.57|80.07|80.26|79.76|80.57|80.07|80.09|79.59|513
1753451100000|2025-07-25 13:45:00|80.27|79.77|80.49|79.99|80.54|80.04|80.23|79.73|496
1753451400000|2025-07-25 13:50:00|80.5|80|80.69|80.19|80.8|80.3|80.29|79.79|482
1753451700000|2025-07-25 13:55:00|80.68|80.18|80.76|80.26|80.78|80.28|80.54|80.04|457
1753452000000|2025-07-25 14:00:00|80.77|80.27|80.31|79.81|80.82|80.32|80.26|79.76|450
1753452300000|2025-07-25 14:05:00|80.3|79.8|80.19|79.69|80.44|79.94|80.01|79.51|443
1753452600000|2025-07-25 14:10:00|80.18|79.68|79.95|79.45|80.25|79.75|79.94|79.44|414
1753452900000|2025-07-25 14:15:00|79.96|79.46|79.61|79.11|80.07|79.57|79.38|78.88|550
1753453200000|2025-07-25 14:20:00|79.62|79.12|79.33|78.83|79.64|79.14|79.29|78.79|600
1753453500000|2025-07-25 14:25:00|79.34|78.84|79.31|78.81|79.48|78.98|79.09|78.59|566
1753453800000|2025-07-25 14:30:00|79.32|78.82|78.7|78.2|79.49|78.99|78.6|78.1|643
1753454100000|2025-07-25 14:35:00|78.72|78.22|78.39|77.89|78.92|78.42|78.34|77.84|583
1753454400000|2025-07-25 14:40:00|78.42|77.92|78.4|77.9|78.61|78.11|78.21|77.71|632
1753454700000|2025-07-25 14:45:00|78.41|77.91|78.6|78.1|78.68|78.18|78.36|77.86|639
1753455000000|2025-07-25 14:50:00|78.58|78.08|78.49|77.99|78.66|78.16|78.32|77.82|571
1753455300000|2025-07-25 14:55:00|78.48|77.98|78.04|77.54|78.48|77.98|77.97|77.47|554
1753455600000|2025-07-25 15:00:00|78.05|77.55|78.28|77.78|78.53|78.03|77.95|77.45|542
1753455900000|2025-07-25 15:05:00|78.27|77.77|78.28|77.78|78.41|77.91|78.06|77.56|497
1753456200000|2025-07-25 15:10:00|78.27|77.77|78.56|78.06|78.63|78.13|78.24|77.74|487
1753456500000|2025-07-25 15:15:00|78.55|78.05|78.51|78.01|78.83|78.33|78.47|77.97|443
1753456800000|2025-07-25 15:20:00|78.53|78.03|78.87|78.37|78.97|78.47|78.4|77.9|433
1753457100000|2025-07-25 15:25:00|78.88|78.38|78.66|78.16|78.99|78.49|78.56|78.06|365
1753457400000|2025-07-25 15:30:00|78.65|78.15|78.8|78.3|78.86|78.36|78.64|78.14|395
1753457700000|2025-07-25 15:35:00|78.81|78.31|77.99|77.49|78.81|78.31|77.99|77.49|477
1753458000000|2025-07-25 15:40:00|78|77.5|78.1|77.6|78.1|77.6|77.75|77.25|527
1753458300000|2025-07-25 15:45:00|78.11|77.61|78.25|77.75|78.37|77.87|78.1|77.6|471
1753458600000|2025-07-25 15:50:00|78.24|77.74|78.68|78.18|78.69|78.19|78.24|77.74|491
1753458900000|2025-07-25 15:55:00|78.69|78.19|78.66|78.16|78.85|78.35|78.63|78.13|403
1753459200000|2025-07-25 16:00:00|78.65|78.15|78.82|78.32|78.97|78.47|78.62|78.12|480
1753459500000|2025-07-25 16:05:00|78.83|78.33|78.91|78.41|79.06|78.56|78.77|78.27|478
1753459800000|2025-07-25 16:10:00|78.92|78.42|78.88|78.38|79.1|78.6|78.86|78.36|471
1753460100000|2025-07-25 16:15:00|78.9|78.4|78.75|78.25|79.03|78.53|78.55|78.05|432
1753460400000|2025-07-25 16:20:00|78.74|78.24|78.38|77.88|78.75|78.25|78.25|77.75|326
1753460700000|2025-07-25 16:25:00|78.37|77.87|78.68|78.18|78.8|78.3|78.35|77.85|581
1753461000000|2025-07-25 16:30:00|78.67|78.17|78.53|78.03|78.92|78.42|78.48|77.98|498
1753461300000|2025-07-25 16:35:00|78.52|78.02|78.38|77.88|78.57|78.07|78.23|77.73|539
1753461600000|2025-07-25 16:40:00|78.39|77.89|78.75|78.25|78.8|78.3|78.38|77.88|507
1753461900000|2025-07-25 16:45:00|78.74|78.24|79.04|78.54|79.07|78.57|78.7|78.2|511
1753462200000|2025-07-25 16:50:00|79.05|78.55|79.08|78.58|79.14|78.64|78.94|78.44|582
1753462500000|2025-07-25 16:55:00|79.09|78.59|79.29|78.79|79.44|78.94|79.08|78.58|510
1753462800000|2025-07-25 17:00:00|79.28|78.78|79.36|78.86|79.54|79.04|79.23|78.73|521
1753463100000|2025-07-25 17:05:00|79.35|78.85|79.56|79.06|79.63|79.13|79.28|78.78|488
1753463400000|2025-07-25 17:10:00|79.57|79.07|79.73|79.23|79.86|79.36|79.56|79.06|411
1753463700000|2025-07-25 17:15:00|79.74|79.24|79.5|79|79.84|79.34|79.45|78.95|414
1753464000000|2025-07-25 17:20:00|79.48|78.98|79.74|79.24|79.76|79.26|79.21|78.71|488
1753464300000|2025-07-25 17:25:00|79.73|79.23|79.55|79.05|79.79|79.29|79.54|79.04|416
1753464600000|2025-07-25 17:30:00|79.54|79.04|79.3|78.8|79.75|79.25|79.3|78.8|482
1753464900000|2025-07-25 17:35:00|79.29|78.79|79.42|78.92|79.51|79.01|79.15|78.65|416
1753465200000|2025-07-25 17:40:00|79.43|78.93|79.79|79.29|79.86|79.36|79.42|78.92|362
1753465500000|2025-07-25 17:45:00|79.8|79.3|79.84|79.34|79.88|79.38|79.56|79.06|456
1753465800000|2025-07-25 17:50:00|79.83|79.33|79.81|79.31|79.87|79.37|79.66|79.16|457
1753466100000|2025-07-25 17:55:00|79.82|79.32|79.79|79.29|79.92|79.42|79.78|79.28|354
1753466400000|2025-07-25 18:00:00|79.8|79.3|79.68|79.18|79.89|79.39|79.68|79.18|456
1753466700000|2025-07-25 18:05:00|79.69|79.19|79.77|79.27|79.81|79.31|79.59|79.09|401
1753467000000|2025-07-25 18:10:00|79.78|79.28|79.94|79.44|79.98|79.48|79.56|79.06|357
1753467300000|2025-07-25 18:15:00|79.93|79.43|79.68|79.18|79.95|79.45|79.47|78.97|418
1753467600000|2025-07-25 18:20:00|79.69|79.19|79.45|78.95|79.79|79.29|79.4|78.9|402
1753467900000|2025-07-25 18:25:00|79.43|78.93|79.48|78.98|79.49|78.99|79.24|78.74|427
1753468200000|2025-07-25 18:30:00|79.5|79|79.27|78.77|79.63|79.13|79.24|78.74|428
1753468500000|2025-07-25 18:35:00|79.28|78.78|79.4|78.9|79.45|78.95|79.24|78.74|341
1753468800000|2025-07-25 18:40:00|79.39|78.89|79.49|78.99|79.61|79.11|79.37|78.87|415
1753469100000|2025-07-25 18:45:00|79.48|78.98|79.37|78.87|79.5|79|79.33|78.83|392
1753469400000|2025-07-25 18:50:00|79.38|78.88|79.32|78.82|79.46|78.96|79.25|78.75|344
1753469700000|2025-07-25 18:55:00|79.31|78.81|79.37|78.87|79.49|78.99|79.27|78.77|339
1753470000000|2025-07-25 19:00:00|79.36|78.86|79.41|78.91|79.45|78.95|79.2|78.7|398
1753470300000|2025-07-25 19:05:00|79.4|78.9|79.44|78.94|79.59|79.09|79.31|78.81|370
1753470600000|2025-07-25 19:10:00|79.45|78.95|79.51|79.01|79.51|79.01|79.33|78.83|209
1753470900000|2025-07-25 19:15:00|79.5|79|79.47|78.97|79.61|79.11|79.41|78.91|244
1753471200000|2025-07-25 19:20:00|79.46|78.96|79.52|79.02|79.53|79.03|79.37|78.87|214
1753471500000|2025-07-25 19:25:00|79.51|79.01|79.38|78.88|79.66|79.16|79.37|78.87|265
1753471800000|2025-07-25 19:30:00|79.39|78.89|79.77|79.27|79.79|79.29|79.39|78.89|325
1753472100000|2025-07-25 19:35:00|79.75|79.25|79.82|79.32|80.05|79.55|79.68|79.18|343
1753472400000|2025-07-25 19:40:00|79.83|79.33|80.04|79.54|80.05|79.55|79.83|79.33|399
1753472700000|2025-07-25 19:45:00|80.05|79.55|80.04|79.54|80.24|79.74|80.01|79.51|314
1753473000000|2025-07-25 19:50:00|80.02|79.52|79.74|79.24|80.02|79.52|79.71|79.21|240
1753473300000|2025-07-25 19:55:00|79.73|79.23|79.61|79.11|79.76|79.26|79.59|79.09|314
1753473600000|2025-07-25 20:00:00|79.62|79.12|79.76|79.26|79.8|79.3|79.59|79.09|346
1753473900000|2025-07-25 20:05:00|79.77|79.27|79.62|79.12|79.81|79.31|79.59|79.09|350
1753474200000|2025-07-25 20:10:00|79.61|79.11|79.78|79.28|79.84|79.34|79.61|79.11|324
1753474500000|2025-07-25 20:15:00|79.77|79.27|80.1|79.6|80.12|79.62|79.77|79.27|402
1753474800000|2025-07-25 20:20:00|80.09|79.59|80.13|79.63|80.19|79.69|80.03|79.53|380
1753475100000|2025-07-25 20:25:00|80.12|79.62|80.52|80.02|80.62|80.12|80.12|79.62|460
1753475400000|2025-07-25 20:30:00|80.53|80.03|80.56|80.06|80.64|80.14|80.4|79.9|467
1753475700000|2025-07-25 20:35:00|80.55|80.05|80.82|80.32|80.85|80.35|80.54|80.04|349
1753476000000|2025-07-25 20:40:00|80.84|80.34|81.49|80.09|81.55|80.59|80.82|80|306
1753476300000|2025-07-25 20:45:00|81.5|80.1|81.56|80.16|81.62|80.22|81.45|80.05|116
1753476600000|2025-07-25 20:50:00|81.55|80.15|81.52|80.12|81.62|80.22|81.35|79.95|158
1753476900000|2025-07-25 20:55:00|81.51|80.11|81.41|80.01|81.51|80.11|81.37|79.97|130
1753513200000|2025-07-26 07:00:00|82.58|81.18|82.66|81.26|82.66|81.26|82.52|81.12|81
1753513500000|2025-07-26 07:05:00|82.67|81.27|82.59|81.19|82.68|81.28|82.57|81.17|77
1753513800000|2025-07-26 07:10:00|82.58|81.18|82.71|81.31|82.71|81.31|82.58|81.18|54
1753514100000|2025-07-26 07:15:00|82.7|81.3|82.62|81.22|82.71|81.31|82.61|81.21|70
1753514400000|2025-07-26 07:20:00|82.61|81.21|82.64|81.24|82.64|81.24|82.6|81.2|51
1753514700000|2025-07-26 07:25:00|82.63|81.23|82.65|81.25|82.72|81.32|82.62|81.22|74
1753515000000|2025-07-26 07:30:00|82.66|81.26|82.61|81.21|82.68|81.28|82.61|81.21|70
1753515300000|2025-07-26 07:35:00|82.6|81.2|82.48|81.08|82.61|81.21|82.46|81.06|73
1753515600000|2025-07-26 07:40:00|82.49|81.09|82.63|81.23|82.68|81.28|82.48|81.08|63
1753515900000|2025-07-26 07:45:00|82.62|81.22|82.63|81.23|82.66|81.26|82.61|81.21|112
1753516200000|2025-07-26 07:50:00|82.64|81.24|82.67|81.27|82.73|81.33|82.64|81.24|102
1753516500000|2025-07-26 07:55:00|82.68|81.28|82.6|81.2|82.69|81.29|82.59|81.19|65
1753516800000|2025-07-26 08:00:00|82.61|81.21|82.64|81.24|82.7|81.3|82.61|81.21|61
1753517100000|2025-07-26 08:05:00|82.63|81.23|82.66|81.26|82.7|81.3|82.63|81.23|85
1753517400000|2025-07-26 08:10:00|82.65|81.25|82.67|81.27|82.68|81.28|82.61|81.21|67
1753517700000|2025-07-26 08:15:00|82.66|81.26|82.83|81.43|82.92|81.52|82.65|81.25|125
1753518000000|2025-07-26 08:20:00|82.82|81.42|82.87|81.47|82.91|81.51|82.81|81.41|81
1753518300000|2025-07-26 08:25:00|82.88|81.48|83.05|81.65|83.12|81.72|82.88|81.48|117
1753518600000|2025-07-26 08:30:00|83.04|81.64|82.9|81.5|83.14|81.74|82.87|81.47|111
1753518900000|2025-07-26 08:35:00|82.89|81.49|82.94|81.54|82.98|81.58|82.88|81.48|135
1753519200000|2025-07-26 08:40:00|82.93|81.53|82.98|81.58|83.03|81.63|82.93|81.53|77
1753519500000|2025-07-26 08:45:00|82.97|81.57|83.1|81.7|83.1|81.7|82.92|81.52|86
1753519800000|2025-07-26 08:50:00|83.11|81.71|83.17|81.77|83.27|81.87|83.1|81.7|151
1753520100000|2025-07-26 08:55:00|83.18|81.78|83.08|81.68|83.18|81.78|83.07|81.67|131
1753520400000|2025-07-26 09:00:00|83.09|81.69|83.09|81.69|83.18|81.78|83.08|81.68|186
1753520700000|2025-07-26 09:05:00|83.08|81.68|83.13|81.73|83.16|81.76|82.99|81.59|159
1753521000000|2025-07-26 09:10:00|83.14|81.74|83.25|81.85|83.27|81.87|83.14|81.74|79
1753521300000|2025-07-26 09:15:00|83.26|81.86|83.21|81.81|83.28|81.88|83.12|81.72|129
1753521600000|2025-07-26 09:20:00|83.22|81.82|83.2|81.8|83.23|81.83|83.13|81.73|93
1753521900000|2025-07-26 09:25:00|83.19|81.79|83.15|81.75|83.26|81.86|83.15|81.75|114
1753522200000|2025-07-26 09:30:00|83.16|81.76|83.21|81.81|83.23|81.83|83.1|81.7|133
1753522500000|2025-07-26 09:35:00|83.22|81.82|83.25|81.85|83.26|81.86|83.17|81.77|84
1753522800000|2025-07-26 09:40:00|83.26|81.86|83.31|81.91|83.31|81.91|83.24|81.84|82
1753523100000|2025-07-26 09:45:00|83.32|81.92|83.36|81.96|83.43|82.03|83.32|81.92|79
1753523400000|2025-07-26 09:50:00|83.35|81.95|83.46|82.06|83.47|82.07|83.32|81.92|101
1753523700000|2025-07-26 09:55:00|83.47|82.07|83.42|82.02|83.48|82.08|83.41|82.01|61
1753524000000|2025-07-26 10:00:00|83.43|82.03|83.41|82.01|83.6|82.2|83.39|81.99|113
1753524300000|2025-07-26 10:05:00|83.42|82.02|83.37|81.97|83.44|82.04|83.27|81.87|76
1753524600000|2025-07-26 10:10:00|83.36|81.96|83.57|82.17|83.6|82.2|83.35|81.95|105
1753524900000|2025-07-26 10:15:00|83.56|82.16|83.46|82.06|83.64|82.24|83.46|82.06|97
1753525200000|2025-07-26 10:20:00|83.47|82.07|83.55|82.15|83.59|82.19|83.46|82.06|95
1753525500000|2025-07-26 10:25:00|83.54|82.14|83.45|82.05|83.56|82.16|83.44|82.04|77
1753525800000|2025-07-26 10:30:00|83.44|82.04|83.44|82.04|83.59|82.19|83.37|81.97|121
1753526100000|2025-07-26 10:35:00|83.45|82.05|83.52|82.12|83.52|82.12|83.39|81.99|117
1753526400000|2025-07-26 10:40:00|83.53|82.13|83.61|82.21|83.64|82.24|83.44|82.04|144
1753526700000|2025-07-26 10:45:00|83.6|82.2|83.3|81.9|83.6|82.2|83.29|81.89|113
1753527000000|2025-07-26 10:50:00|83.29|81.89|83.28|81.88|83.36|81.96|83.28|81.88|84
1753527300000|2025-07-26 10:55:00|83.29|81.89|83.2|81.8|83.33|81.93|83.19|81.79|77
1753527600000|2025-07-26 11:00:00|83.21|81.81|83.29|81.89|83.29|81.89|83.1|81.7|96
1753527900000|2025-07-26 11:05:00|83.3|81.9|83.28|81.88|83.37|81.97|83.24|81.84|77
1753528200000|2025-07-26 11:10:00|83.29|81.89|83.33|81.93|83.34|81.94|83.25|81.85|96
1753528500000|2025-07-26 11:15:00|83.34|81.94|83.27|81.87|83.36|81.96|83.25|81.85|94
1753528800000|2025-07-26 11:20:00|83.26|81.86|82.92|81.52|83.29|81.89|82.9|81.5|143
1753529100000|2025-07-26 11:25:00|82.93|81.53|82.98|81.58|83.04|81.64|82.93|81.53|119
1753529400000|2025-07-26 11:30:00|82.99|81.59|83.14|81.74|83.15|81.75|82.85|81.45|151
1753529700000|2025-07-26 11:35:00|83.15|81.75|83.15|81.75|83.2|81.8|83.09|81.69|148
1753530000000|2025-07-26 11:40:00|83.14|81.74|82.92|81.52|83.15|81.75|82.86|81.46|156
1753530300000|2025-07-26 11:45:00|82.93|81.53|83.01|81.61|83.02|81.62|82.89|81.49|113
1753530600000|2025-07-26 11:50:00|83|81.6|83.06|81.66|83.07|81.67|83|81.6|40
1753530900000|2025-07-26 11:55:00|83.05|81.65|83.09|81.69|83.1|81.7|83.04|81.64|76
1753531200000|2025-07-26 12:00:00|83.1|81.7|83.02|81.62|83.21|81.81|83|81.6|106
1753531500000|2025-07-26 12:05:00|83.01|81.61|82.9|81.5|83.03|81.63|82.85|81.45|147
1753531800000|2025-07-26 12:10:00|82.91|81.51|82.96|81.56|82.98|81.58|82.88|81.48|139
1753532100000|2025-07-26 12:15:00|82.97|81.57|83.27|81.87|83.27|81.87|82.97|81.57|111
1753532400000|2025-07-26 12:20:00|83.28|81.88|83.33|81.93|83.34|81.94|83.26|81.86|99
1753532700000|2025-07-26 12:25:00|83.32|81.92|83.26|81.86|83.34|81.94|83.24|81.84|97
1753533000000|2025-07-26 12:30:00|83.25|81.85|83.19|81.79|83.25|81.85|83.14|81.74|93
1753533300000|2025-07-26 12:35:00|83.2|81.8|83.24|81.84|83.32|81.92|83.17|81.77|108
1753533600000|2025-07-26 12:40:00|83.25|81.85|83.37|81.97|83.38|81.98|83.25|81.85|45
1753533900000|2025-07-26 12:45:00|83.36|81.96|83.5|82.1|83.5|82.1|83.36|81.96|60
1753534200000|2025-07-26 12:50:00|83.51|82.11|83.51|82.11|83.52|82.12|83.4|82|98
1753534500000|2025-07-26 12:55:00|83.5|82.1|83.48|82.08|83.51|82.11|83.4|82|79
1753534800000|2025-07-26 13:00:00|83.47|82.07|83.55|82.15|83.55|82.15|83.3|81.9|117
1753535100000|2025-07-26 13:05:00|83.54|82.14|83.49|82.09|83.55|82.15|83.47|82.07|75
1753535400000|2025-07-26 13:10:00|83.48|82.08|83.53|82.13|83.56|82.16|83.43|82.03|94
1753535700000|2025-07-26 13:15:00|83.52|82.12|83.48|82.08|83.53|82.13|83.41|82.01|146
1753536000000|2025-07-26 13:20:00|83.49|82.09|83.38|81.98|83.5|82.1|83.33|81.93|123
1753536300000|2025-07-26 13:25:00|83.39|81.99|83.41|82.01|83.42|82.02|83.36|81.96|109
1753536600000|2025-07-26 13:30:00|83.42|82.02|83.47|82.07|83.52|82.12|83.41|82.01|133
1753536900000|2025-07-26 13:35:00|83.46|82.06|83.59|82.19|83.63|82.23|83.45|82.05|121
1753537200000|2025-07-26 13:40:00|83.58|82.18|83.79|82.39|83.79|82.39|83.57|82.17|68
1753537500000|2025-07-26 13:45:00|83.8|82.4|83.87|82.47|83.89|82.49|83.74|82.34|120
1753537800000|2025-07-26 13:50:00|83.88|82.48|83.91|82.51|83.94|82.54|83.81|82.41|115
1753538100000|2025-07-26 13:55:00|83.9|82.5|83.69|82.29|83.91|82.51|83.69|82.29|95
1753538400000|2025-07-26 14:00:00|83.7|82.3|83.65|82.25|83.74|82.34|83.5|82.1|104
1753538700000|2025-07-26 14:05:00|83.66|82.26|84.08|82.68|84.09|82.69|83.61|82.21|171
1753539000000|2025-07-26 14:10:00|84.09|82.69|84.04|82.64|84.1|82.7|83.85|82.45|212
1753539300000|2025-07-26 14:15:00|84.05|82.65|84.03|82.63|84.11|82.71|83.86|82.46|156
1753539600000|2025-07-26 14:20:00|84.02|82.62|83.87|82.47|84.18|82.78|83.87|82.47|148
1753539900000|2025-07-26 14:25:00|83.85|82.45|83.54|82.14|83.85|82.45|83.45|82.05|240
1753540200000|2025-07-26 14:30:00|83.52|82.12|83.58|82.18|83.69|82.29|83.52|82.12|185
1753540500000|2025-07-26 14:35:00|83.57|82.17|83.42|82.02|83.58|82.18|83.32|81.92|146
1753540800000|2025-07-26 14:40:00|83.43|82.03|83.6|82.2|83.6|82.2|83.4|82|50
1753541100000|2025-07-26 14:45:00|83.59|82.19|83.6|82.2|83.62|82.22|83.43|82.03|138
1753541400000|2025-07-26 14:50:00|83.61|82.21|83.51|82.11|83.81|82.41|83.47|82.07|142
1753541700000|2025-07-26 14:55:00|83.5|82.1|83.52|82.12|83.67|82.27|83.5|82.1|133
1753542000000|2025-07-26 15:00:00|83.51|82.11|83.74|82.34|83.75|82.35|83.47|82.07|131
1753542300000|2025-07-26 15:05:00|83.75|82.35|83.83|82.43|84|82.6|83.75|82.35|147
1753542600000|2025-07-26 15:10:00|83.82|82.42|83.41|82.01|83.82|82.42|83.41|82.01|225
1753542900000|2025-07-26 15:15:00|83.42|82.02|83.6|82.2|83.66|82.26|83.34|81.94|240
1753543200000|2025-07-26 15:20:00|83.61|82.21|83.6|82.2|83.64|82.24|83.47|82.07|127
1753543500000|2025-07-26 15:25:00|83.61|82.21|83.71|82.31|83.79|82.39|83.61|82.21|84
1753543800000|2025-07-26 15:30:00|83.72|82.32|83.67|82.27|83.81|82.41|83.6|82.2|156
1753544100000|2025-07-26 15:35:00|83.68|82.28|83.55|82.15|83.75|82.35|83.52|82.12|103
1753544400000|2025-07-26 15:40:00|83.56|82.16|83.47|82.07|83.59|82.19|83.46|82.06|66
1753544700000|2025-07-26 15:45:00|83.46|82.06|83.74|82.34|83.74|82.34|83.46|82.06|91
1753545000000|2025-07-26 15:50:00|83.73|82.33|83.9|82.5|83.92|82.52|83.73|82.33|115
1753545300000|2025-07-26 15:55:00|83.91|82.51|83.98|82.58|83.98|82.58|83.85|82.45|78
1753545600000|2025-07-26 16:00:00|83.99|82.59|84.31|82.91|84.32|82.92|83.99|82.59|201
1753545900000|2025-07-26 16:05:00|84.3|82.9|83.88|82.48|84.32|82.92|83.82|82.42|239
1753546200000|2025-07-26 16:10:00|83.87|82.47|83.93|82.53|84.05|82.65|83.81|82.41|223
1753546500000|2025-07-26 16:15:00|83.92|82.52|84.3|82.9|84.3|82.9|83.92|82.52|176
1753546800000|2025-07-26 16:20:00|84.29|82.89|84.43|83.03|84.43|83.03|84.21|82.81|157
1753547100000|2025-07-26 16:25:00|84.42|83.02|84.41|83.01|84.56|83.16|84.33|82.93|214
1753547400000|2025-07-26 16:30:00|84.4|83|84.26|82.86|84.57|83.17|84.22|82.82|229
1753547700000|2025-07-26 16:35:00|84.25|82.85|84.29|82.89|84.39|82.99|84.21|82.81|172
1753548000000|2025-07-26 16:40:00|84.3|82.9|84.41|83.01|84.47|83.07|84.22|82.82|173
1753548300000|2025-07-26 16:45:00|84.42|83.02|83.94|82.54|84.42|83.02|83.9|82.5|240
1753548600000|2025-07-26 16:50:00|83.95|82.55|84.06|82.66|84.21|82.81|83.95|82.55|196
1753548900000|2025-07-26 16:55:00|84.04|82.64|84.18|82.78|84.18|82.78|83.99|82.59|168
1753549200000|2025-07-26 17:00:00|84.17|82.77|83.79|82.39|84.19|82.79|83.75|82.35|223
1753549500000|2025-07-26 17:05:00|83.78|82.38|83.66|82.26|83.82|82.42|83.63|82.23|181
1753549800000|2025-07-26 17:10:00|83.67|82.27|83.74|82.34|83.78|82.38|83.63|82.23|95
1753550100000|2025-07-26 17:15:00|83.73|82.33|83.69|82.29|83.8|82.4|83.66|82.26|138
1753550400000|2025-07-26 17:20:00|83.68|82.28|83.77|82.37|83.89|82.49|83.67|82.27|95
1753550700000|2025-07-26 17:25:00|83.76|82.36|83.79|82.39|83.86|82.46|83.73|82.33|76
1753551000000|2025-07-26 17:30:00|83.78|82.38|83.53|82.13|83.8|82.4|83.52|82.12|109
1753551300000|2025-07-26 17:35:00|83.52|82.12|83.55|82.15|83.69|82.29|83.52|82.12|106
1753551600000|2025-07-26 17:40:00|83.54|82.14|83.43|82.03|83.6|82.2|83.39|81.99|97
1753551900000|2025-07-26 17:45:00|83.44|82.04|83.37|81.97|83.44|82.04|83.29|81.89|101
1753552200000|2025-07-26 17:50:00|83.36|81.96|83.4|82|83.45|82.05|83.33|81.93|116
1753552500000|2025-07-26 17:55:00|83.41|82.01|83.43|82.03|83.53|82.13|83.41|82.01|58
1753552800000|2025-07-26 18:00:00|83.42|82.02|83.6|82.2|83.6|82.2|83.32|81.92|130
1753553100000|2025-07-26 18:05:00|83.58|82.18|83.48|82.08|83.58|82.18|83.46|82.06|144
1753553400000|2025-07-26 18:10:00|83.47|82.07|83.35|81.95|83.55|82.15|83.31|81.91|167
1753553700000|2025-07-26 18:15:00|83.36|81.96|83.11|81.71|83.37|81.97|82.93|81.53|194
1753554000000|2025-07-26 18:20:00|83.1|81.7|83.2|81.8|83.25|81.85|83.05|81.65|83
1753554300000|2025-07-26 18:25:00|83.22|81.82|83.21|81.81|83.25|81.85|83.02|81.62|162
1753554600000|2025-07-26 18:30:00|83.22|81.82|83.17|81.77|83.24|81.84|83.08|81.68|100
1753554900000|2025-07-26 18:35:00|83.18|81.78|83.22|81.82|83.23|81.83|83.11|81.71|107
1753555200000|2025-07-26 18:40:00|83.23|81.83|83.31|81.91|83.36|81.96|83.21|81.81|117
1753555500000|2025-07-26 18:45:00|83.32|81.92|83.5|82.1|83.5|82.1|83.28|81.88|121
1753555800000|2025-07-26 18:50:00|83.49|82.09|83.59|82.19|83.68|82.28|83.49|82.09|86
1753556100000|2025-07-26 18:55:00|83.58|82.18|83.55|82.15|83.61|82.21|83.54|82.14|78
1753556400000|2025-07-26 19:00:00|83.53|82.13|83.47|82.07|83.53|82.13|83.35|81.95|114
1753556700000|2025-07-26 19:05:00|83.49|82.09|83.31|81.91|83.49|82.09|83.31|81.91|109
1753557000000|2025-07-26 19:10:00|83.32|81.92|83.34|81.94|83.37|81.97|83.22|81.82|61
1753557300000|2025-07-26 19:15:00|83.35|81.95|83.32|81.92|83.49|82.09|83.29|81.89|112
1753557600000|2025-07-26 19:20:00|83.33|81.93|83.41|82.01|83.43|82.03|83.25|81.85|87
1753557900000|2025-07-26 19:25:00|83.42|82.02|83.59|82.19|83.68|82.28|83.37|81.97|106
1753558200000|2025-07-26 19:30:00|83.58|82.18|83.52|82.12|83.69|82.29|83.43|82.03|139
1753558500000|2025-07-26 19:35:00|83.53|82.13|83.55|82.15|83.56|82.16|83.46|82.06|117
1753558800000|2025-07-26 19:40:00|83.56|82.16|83.59|82.19|83.62|82.22|83.49|82.09|72
1753559100000|2025-07-26 19:45:00|83.6|82.2|83.67|82.27|83.69|82.29|83.57|82.17|113
1753559400000|2025-07-26 19:50:00|83.66|82.26|83.73|82.33|83.76|82.36|83.64|82.24|120
1753559700000|2025-07-26 19:55:00|83.74|82.34|83.65|82.25|83.74|82.34|83.64|82.24|111
1753560000000|2025-07-26 20:00:00|83.64|82.24|83.45|82.05|83.65|82.25|83.45|82.05|66
1753560300000|2025-07-26 20:05:00|83.44|82.04|83.29|81.89|83.44|82.04|83.28|81.88|63
1753560600000|2025-07-26 20:10:00|83.28|81.88|83.32|81.92|83.38|81.98|83.28|81.88|58
1753560900000|2025-07-26 20:15:00|83.33|81.93|83.26|81.86|83.33|81.93|83.2|81.8|92
1753561200000|2025-07-26 20:20:00|83.27|81.87|83.32|81.92|83.36|81.96|83.25|81.85|74
1753561500000|2025-07-26 20:25:00|83.33|81.93|83.11|81.71|83.33|81.93|83.1|81.7|128
1753561800000|2025-07-26 20:30:00|83.12|81.72|83.32|81.92|83.32|81.92|83.08|81.68|120
1753562100000|2025-07-26 20:35:00|83.31|81.91|83.35|81.95|83.39|81.99|83.31|81.91|78
1753562400000|2025-07-26 20:40:00|83.34|81.94|83.41|82.01|83.43|82.03|83.32|81.92|59
1753562700000|2025-07-26 20:45:00|83.42|82.02|83.3|81.9|83.5|82.1|83.26|81.86|123
1753563000000|2025-07-26 20:50:00|83.29|81.89|83.38|81.98|83.39|81.99|83.28|81.88|99
1753563300000|2025-07-26 20:55:00|83.36|81.96|83.27|81.87|83.39|81.99|83.27|81.87|116
1753563600000|2025-07-26 21:00:00|83.26|81.86|83.2|81.8|83.3|81.9|83.17|81.77|171
1753563900000|2025-07-26 21:05:00|83.19|81.79|83.27|81.87|83.3|81.9|83.17|81.77|77
1753564200000|2025-07-26 21:10:00|83.26|81.86|83.1|81.7|83.33|81.93|83.09|81.69|75
1753564500000|2025-07-26 21:15:00|83.11|81.71|83.17|81.77|83.23|81.83|83.1|81.7|78
1753564800000|2025-07-26 21:20:00|83.16|81.76|83.19|81.79|83.19|81.79|83.09|81.69|70
1753565100000|2025-07-26 21:25:00|83.18|81.78|83.21|81.81|83.24|81.84|83.17|81.77|50
1753565400000|2025-07-26 21:30:00|83.22|81.82|83.4|82|83.41|82.01|83.22|81.82|78
1753565700000|2025-07-26 21:35:00|83.41|82.01|83.39|81.99|83.41|82.01|83.3|81.9|41
1753566000000|2025-07-26 21:40:00|83.38|81.98|83.37|81.97|83.39|81.99|83.34|81.94|16
1753566300000|2025-07-26 21:45:00|83.38|81.98|83.44|82.04|83.44|82.04|83.38|81.98|14
1753566600000|2025-07-26 21:50:00|83.45|82.05|83.6|82.2|83.6|82.2|83.45|82.05|37
1753566900000|2025-07-26 21:55:00|83.61|82.21|83.63|82.23|83.69|82.29|83.6|82.2|49
1753567200000|2025-07-26 22:00:00|83.65|82.25|83.69|82.29|83.72|82.32|83.52|82.12|186
1753567500000|2025-07-26 22:05:00|83.7|82.3|83.89|82.49|83.89|82.49|83.65|82.25|91
1753567800000|2025-07-26 22:10:00|83.88|82.48|83.78|82.38|83.94|82.54|83.72|82.32|114
1753568100000|2025-07-26 22:15:00|83.77|82.37|83.85|82.45|83.87|82.47|83.59|82.19|136
1753568400000|2025-07-26 22:20:00|83.84|82.44|83.89|82.49|83.97|82.57|83.73|82.33|155
1753568700000|2025-07-26 22:25:00|83.88|82.48|83.41|82.01|83.95|82.55|83.41|82.01|176
1753569000000|2025-07-26 22:30:00|83.42|82.02|83.34|81.94|83.53|82.13|83.27|81.87|181
1753569300000|2025-07-26 22:35:00|83.35|81.95|83.3|81.9|83.38|81.98|83.16|81.76|134
1753569600000|2025-07-26 22:40:00|83.29|81.89|83.24|81.84|83.33|81.93|83.1|81.7|117
1753569900000|2025-07-26 22:45:00|83.25|81.85|83.27|81.87|83.27|81.87|83.15|81.75|108
1753570200000|2025-07-26 22:50:00|83.26|81.86|83.18|81.78|83.27|81.87|83.16|81.76|72
1753570500000|2025-07-26 22:55:00|83.17|81.77|83.13|81.73|83.18|81.78|83.1|81.7|105
1753570800000|2025-07-26 23:00:00|83.14|81.74|83.1|81.7|83.17|81.77|83.08|81.68|118
1753571100000|2025-07-26 23:05:00|83.11|81.71|82.99|81.59|83.12|81.72|82.95|81.55|107
1753571400000|2025-07-26 23:10:00|83|81.6|82.98|81.58|83.06|81.66|82.97|81.57|102
1753571700000|2025-07-26 23:15:00|82.99|81.59|82.92|81.52|82.99|81.59|82.84|81.44|161
1753572000000|2025-07-26 23:20:00|82.91|81.51|83.19|81.79|83.19|81.79|82.91|81.51|127
1753572300000|2025-07-26 23:25:00|83.18|81.78|83.09|81.69|83.19|81.79|83.07|81.67|131
1753572600000|2025-07-26 23:30:00|83.08|81.68|82.91|81.51|83.08|81.68|82.9|81.5|132
1753572900000|2025-07-26 23:35:00|82.9|81.5|82.91|81.51|82.94|81.54|82.87|81.47|112
1753573200000|2025-07-26 23:40:00|82.9|81.5|82.76|81.36|82.96|81.56|82.75|81.35|120
1753573500000|2025-07-26 23:45:00|82.75|81.35|82.69|81.29|82.77|81.37|82.63|81.23|91
1753573800000|2025-07-26 23:50:00|82.68|81.28|82.72|81.32|82.74|81.34|82.64|81.24|92
1753574100000|2025-07-26 23:55:00|82.71|81.31|82.69|81.29|82.72|81.32|82.62|81.22|80
1753574400000|2025-07-27 00:00:00|82.7|81.3|82.59|81.19|82.74|81.34|82.59|81.19|81
1753574700000|2025-07-27 00:05:00|82.6|81.2|82.64|81.24|82.72|81.32|82.5|81.1|103
1753575000000|2025-07-27 00:10:00|82.65|81.25|82.75|81.35|82.77|81.37|82.65|81.25|103
1753575300000|2025-07-27 00:15:00|82.76|81.36|82.89|81.49|82.93|81.53|82.72|81.32|93
1753575600000|2025-07-27 00:20:00|82.91|81.51|82.87|81.47|82.98|81.58|82.87|81.47|89
1753575900000|2025-07-27 00:25:00|82.88|81.48|82.89|81.49|82.9|81.5|82.7|81.3|142
1753576200000|2025-07-27 00:30:00|82.9|81.5|83.07|81.67|83.1|81.7|82.82|81.42|115
1753576500000|2025-07-27 00:35:00|83.08|81.68|82.94|81.54|83.08|81.68|82.92|81.52|157
1753576800000|2025-07-27 00:40:00|82.95|81.55|82.84|81.44|82.99|81.59|82.79|81.39|118
1753577100000|2025-07-27 00:45:00|82.85|81.45|82.78|81.38|82.87|81.47|82.69|81.29|131
1753577400000|2025-07-27 00:50:00|82.77|81.37|82.84|81.44|82.95|81.55|82.75|81.35|109
1753577700000|2025-07-27 00:55:00|82.83|81.43|83.04|81.64|83.04|81.64|82.79|81.39|73
1753578000000|2025-07-27 01:00:00|83.05|81.65|82.86|81.46|83.1|81.7|82.82|81.42|143
1753578300000|2025-07-27 01:05:00|82.87|81.47|83.22|81.82|83.24|81.84|82.86|81.46|115
1753578600000|2025-07-27 01:10:00|83.21|81.81|83.37|81.97|83.39|81.99|83.19|81.79|97
1753578900000|2025-07-27 01:15:00|83.38|81.98|83.5|82.1|83.52|82.12|83.3|81.9|140
1753579200000|2025-07-27 01:20:00|83.51|82.11|83.52|82.12|83.59|82.19|83.46|82.06|118
1753579500000|2025-07-27 01:25:00|83.53|82.13|83.46|82.06|83.56|82.16|83.37|81.97|126
1753579800000|2025-07-27 01:30:00|83.45|82.05|83.53|82.13|83.53|82.13|83.35|81.95|145
1753580100000|2025-07-27 01:35:00|83.54|82.14|83.55|82.15|83.62|82.22|83.52|82.12|110
1753580400000|2025-07-27 01:40:00|83.54|82.14|83.48|82.08|83.57|82.17|83.47|82.07|89
1753580700000|2025-07-27 01:45:00|83.47|82.07|83.51|82.11|83.52|82.12|83.28|81.88|167
1753581000000|2025-07-27 01:50:00|83.5|82.1|83.41|82.01|83.51|82.11|83.37|81.97|118
1753581300000|2025-07-27 01:55:00|83.42|82.02|83.28|81.88|83.42|82.02|83.28|81.88|66
1753581600000|2025-07-27 02:00:00|83.27|81.87|83.12|81.72|83.29|81.89|83.09|81.69|89
1753581900000|2025-07-27 02:05:00|83.13|81.73|83.27|81.87|83.28|81.88|83.09|81.69|107
1753582200000|2025-07-27 02:10:00|83.28|81.88|83.46|82.06|83.46|82.06|83.25|81.85|116
1753582500000|2025-07-27 02:15:00|83.45|82.05|83.5|82.1|83.6|82.2|83.45|82.05|91
1753582800000|2025-07-27 02:20:00|83.51|82.11|83.44|82.04|83.56|82.16|83.4|82|110
1753583100000|2025-07-27 02:25:00|83.43|82.03|83.39|81.99|83.45|82.05|83.36|81.96|107
1753583400000|2025-07-27 02:30:00|83.38|81.98|83.55|82.15|83.57|82.17|83.35|81.95|117
1753583700000|2025-07-27 02:35:00|83.56|82.16|83.65|82.25|83.68|82.28|83.56|82.16|108
1753584000000|2025-07-27 02:40:00|83.64|82.24|83.61|82.21|83.66|82.26|83.58|82.18|60
1753584300000|2025-07-27 02:45:00|83.6|82.2|83.52|82.12|83.65|82.25|83.44|82.04|98
1753584600000|2025-07-27 02:50:00|83.53|82.13|83.89|82.49|83.91|82.51|83.52|82.12|121
1753584900000|2025-07-27 02:55:00|83.88|82.48|83.73|82.33|83.88|82.48|83.71|82.31|75
1753585200000|2025-07-27 03:00:00|83.72|82.32|83.83|82.43|83.88|82.48|83.71|82.31|139
1753585500000|2025-07-27 03:05:00|83.82|82.42|83.41|82.01|83.83|82.43|83.39|81.99|142
1753585800000|2025-07-27 03:10:00|83.42|82.02|83.49|82.09|83.54|82.14|83.41|82.01|140
1753586100000|2025-07-27 03:15:00|83.48|82.08|83.51|82.11|83.62|82.22|83.47|82.07|134
1753586400000|2025-07-27 03:20:00|83.49|82.09|83.55|82.15|83.58|82.18|83.4|82|130
1753586700000|2025-07-27 03:25:00|83.54|82.14|83.57|82.17|83.57|82.17|83.52|82.12|85
1753587000000|2025-07-27 03:30:00|83.58|82.18|83.62|82.22|83.63|82.23|83.52|82.12|133
1753587300000|2025-07-27 03:35:00|83.63|82.23|83.75|82.35|83.75|82.35|83.62|82.22|82
1753587600000|2025-07-27 03:40:00|83.74|82.34|83.77|82.37|83.79|82.39|83.73|82.33|81
1753587900000|2025-07-27 03:45:00|83.76|82.36|83.73|82.33|83.77|82.37|83.69|82.29|123
1753588200000|2025-07-27 03:50:00|83.74|82.34|83.67|82.27|83.74|82.34|83.66|82.26|184
1753588500000|2025-07-27 03:55:00|83.66|82.26|83.6|82.2|83.68|82.28|83.58|82.18|79
1753588800000|2025-07-27 04:00:00|83.61|82.21|83.65|82.25|83.78|82.38|83.6|82.2|87
1753589100000|2025-07-27 04:05:00|83.66|82.26|83.46|82.06|83.77|82.37|83.46|82.06|106
1753589400000|2025-07-27 04:10:00|83.45|82.05|83.47|82.07|83.48|82.08|83.35|81.95|93
1753589700000|2025-07-27 04:15:00|83.46|82.06|83.6|82.2|83.63|82.23|83.45|82.05|119
1753590000000|2025-07-27 04:20:00|83.61|82.21|83.78|82.38|83.78|82.38|83.58|82.18|90
1753590300000|2025-07-27 04:25:00|83.79|82.39|83.68|82.28|83.83|82.43|83.65|82.25|97
1753590600000|2025-07-27 04:30:00|83.67|82.27|83.84|82.44|83.86|82.46|83.65|82.25|88
1753590900000|2025-07-27 04:35:00|83.83|82.43|83.87|82.47|83.92|82.52|83.79|82.39|145
1753591200000|2025-07-27 04:40:00|83.86|82.46|83.88|82.48|83.95|82.55|83.85|82.45|135
1753591500000|2025-07-27 04:45:00|83.89|82.49|83.83|82.43|83.93|82.53|83.82|82.42|71
1753591800000|2025-07-27 04:50:00|83.84|82.44|84.02|82.62|84.03|82.63|83.82|82.42|113
1753592100000|2025-07-27 04:55:00|84.03|82.63|84.05|82.65|84.1|82.7|84.02|82.62|71
1753592400000|2025-07-27 05:00:00|84.06|82.66|84.02|82.62|84.12|82.72|83.97|82.57|111
1753592700000|2025-07-27 05:05:00|84.01|82.61|84.01|82.61|84.14|82.74|84.01|82.61|114
1753593000000|2025-07-27 05:10:00|84|82.6|84.24|82.84|84.3|82.9|83.99|82.59|164
1753593300000|2025-07-27 05:15:00|84.23|82.83|84.25|82.85|84.29|82.89|84.08|82.68|173
1753593600000|2025-07-27 05:20:00|84.24|82.84|84.37|82.97|84.49|83.09|84.13|82.73|172
1753593900000|2025-07-27 05:25:00|84.36|82.96|84.54|83.14|84.57|83.17|84.35|82.95|165
1753594200000|2025-07-27 05:30:00|84.55|83.15|84.37|82.97|84.55|83.15|84.32|82.92|173
1753594500000|2025-07-27 05:35:00|84.38|82.98|84.64|83.24|84.66|83.26|84.33|82.93|133
1753594800000|2025-07-27 05:40:00|84.63|83.23|84.45|83.05|84.63|83.23|84.43|83.03|142
1753595100000|2025-07-27 05:45:00|84.44|83.04|84.12|82.72|84.49|83.09|84.12|82.72|130
1753595400000|2025-07-27 05:50:00|84.11|82.71|84.19|82.79|84.2|82.8|84.09|82.69|124
1753595700000|2025-07-27 05:55:00|84.18|82.78|84.2|82.8|84.27|82.87|84.13|82.73|117
1753596000000|2025-07-27 06:00:00|84.19|82.79|84.08|82.68|84.19|82.79|84.02|82.62|148
1753596300000|2025-07-27 06:05:00|84.09|82.69|83.85|82.45|84.09|82.69|83.83|82.43|118
1753596600000|2025-07-27 06:10:00|83.86|82.46|83.88|82.48|83.92|82.52|83.82|82.42|161
1753596900000|2025-07-27 06:15:00|83.87|82.47|84.01|82.61|84.03|82.63|83.85|82.45|78
1753597200000|2025-07-27 06:20:00|84.02|82.62|83.9|82.5|84.02|82.62|83.88|82.48|104
1753597500000|2025-07-27 06:25:00|83.88|82.48|83.66|82.26|83.88|82.48|83.6|82.2|155
1753597800000|2025-07-27 06:30:00|83.65|82.25|83.61|82.21|83.67|82.27|83.55|82.15|173
1753598100000|2025-07-27 06:35:00|83.62|82.22|83.69|82.29|83.71|82.31|83.56|82.16|115
1753598400000|2025-07-27 06:40:00|83.7|82.3|83.81|82.41|83.81|82.41|83.7|82.3|105
1753598700000|2025-07-27 06:45:00|83.84|82.44|83.54|82.14|83.85|82.45|83.54|82.14|162
1753599000000|2025-07-27 06:50:00|83.55|82.15|83.61|82.21|83.61|82.21|83.48|82.08|122
1753599300000|2025-07-27 06:55:00|83.62|82.22|83.53|82.13|83.62|82.22|83.49|82.09|99
1753599600000|2025-07-27 07:00:00|83.52|82.12|83.41|82.01|83.53|82.13|83.28|81.88|116
1753599900000|2025-07-27 07:05:00|83.4|82|83.44|82.04|83.47|82.07|83.35|81.95|91
1753600200000|2025-07-27 07:10:00|83.45|82.05|83.44|82.04|83.55|82.15|83.44|82.04|134
1753600500000|2025-07-27 07:15:00|83.45|82.05|83.54|82.14|83.56|82.16|83.35|81.95|101
1753600800000|2025-07-27 07:20:00|83.55|82.15|83.4|82|83.59|82.19|83.37|81.97|82
1753601100000|2025-07-27 07:25:00|83.39|81.99|83.34|81.94|83.4|82|83.3|81.9|98
1753601400000|2025-07-27 07:30:00|83.35|81.95|83.37|81.97|83.38|81.98|83.22|81.82|104
1753601700000|2025-07-27 07:35:00|83.36|81.96|83.15|81.75|83.36|81.96|83.15|81.75|139
1753602000000|2025-07-27 07:40:00|83.16|81.76|83.21|81.81|83.21|81.81|83.15|81.75|78
1753602300000|2025-07-27 07:45:00|83.2|81.8|83.21|81.81|83.26|81.86|83.15|81.75|119
1753602600000|2025-07-27 07:50:00|83.22|81.82|83|81.6|83.22|81.82|82.99|81.59|117
1753602900000|2025-07-27 07:55:00|82.99|81.59|83.08|81.68|83.09|81.69|82.97|81.57|99
1753603200000|2025-07-27 08:00:00|83.09|81.69|83.07|81.67|83.16|81.76|83.05|81.65|92
1753603500000|2025-07-27 08:05:00|83.08|81.68|83.04|81.64|83.08|81.68|82.95|81.55|121
1753603800000|2025-07-27 08:10:00|83.05|81.65|82.97|81.57|83.05|81.65|82.96|81.56|68
1753604100000|2025-07-27 08:15:00|82.96|81.56|82.95|81.55|83|81.6|82.91|81.51|134
1753604400000|2025-07-27 08:20:00|82.94|81.54|82.82|81.42|82.97|81.57|82.82|81.42|88
1753604700000|2025-07-27 08:25:00|82.81|81.41|82.68|81.28|82.81|81.41|82.59|81.19|165
1753605000000|2025-07-27 08:30:00|82.69|81.29|82.59|81.19|82.75|81.35|82.58|81.18|143
1753605300000|2025-07-27 08:35:00|82.6|81.2|82.54|81.14|82.6|81.2|82.44|81.04|92
1753605600000|2025-07-27 08:40:00|82.55|81.15|82.65|81.25|82.66|81.26|82.55|81.15|88
1753605900000|2025-07-27 08:45:00|82.66|81.26|82.65|81.25|82.79|81.39|82.65|81.25|105
1753606200000|2025-07-27 08:50:00|82.66|81.26|82.73|81.33|82.74|81.34|82.61|81.21|123
1753606500000|2025-07-27 08:55:00|82.74|81.34|82.72|81.32|82.75|81.35|82.69|81.29|82
1753606800000|2025-07-27 09:00:00|82.71|81.31|82.7|81.3|82.73|81.33|82.55|81.15|124
1753607100000|2025-07-27 09:05:00|82.69|81.29|82.73|81.33|82.8|81.4|82.64|81.24|138
1753607400000|2025-07-27 09:10:00|82.72|81.32|82.69|81.29|82.76|81.36|82.67|81.27|98
1753607700000|2025-07-27 09:15:00|82.7|81.3|82.61|81.21|82.72|81.32|82.58|81.18|106
1753608000000|2025-07-27 09:20:00|82.6|81.2|82.68|81.28|82.74|81.34|82.54|81.14|101
1753608300000|2025-07-27 09:25:00|82.67|81.27|82.63|81.23|82.72|81.32|82.57|81.17|90
1753608600000|2025-07-27 09:30:00|82.64|81.24|82.56|81.16|82.64|81.24|82.54|81.14|79
1753608900000|2025-07-27 09:35:00|82.57|81.17|82.65|81.25|82.72|81.32|82.57|81.17|77
1753609200000|2025-07-27 09:40:00|82.64|81.24|82.38|80.98|82.65|81.25|82.32|80.92|113
1753609500000|2025-07-27 09:45:00|82.37|80.97|82.2|80.8|82.37|80.97|82.18|80.78|93
1753609800000|2025-07-27 09:50:00|82.21|80.81|82.27|80.87|82.37|80.97|82.21|80.81|94
1753610100000|2025-07-27 09:55:00|82.26|80.86|82.3|80.9|82.35|80.95|82.22|80.82|73
1753610400000|2025-07-27 10:00:00|82.29|80.89|82.5|81.1|82.5|81.1|82.28|80.88|94
1753610700000|2025-07-27 10:05:00|82.51|81.11|82.65|81.25|82.66|81.26|82.5|81.1|79
1753611000000|2025-07-27 10:10:00|82.66|81.26|82.68|81.28|82.71|81.31|82.65|81.25|53
1753611300000|2025-07-27 10:15:00|82.67|81.27|82.87|81.47|82.88|81.48|82.67|81.27|78
1753611600000|2025-07-27 10:20:00|82.88|81.48|82.87|81.47|82.94|81.54|82.83|81.43|99
1753611900000|2025-07-27 10:25:00|82.88|81.48|82.82|81.42|82.88|81.48|82.8|81.4|138
1753612200000|2025-07-27 10:30:00|82.81|81.41|82.95|81.55|82.95|81.55|82.72|81.32|143
1753612500000|2025-07-27 10:35:00|82.96|81.56|83.08|81.68|83.09|81.69|82.95|81.55|104
1753612800000|2025-07-27 10:40:00|83.07|81.67|83.38|81.98|83.4|82|83.07|81.67|169
1753613100000|2025-07-27 10:45:00|83.37|81.97|83.71|82.31|83.72|82.32|83.35|81.95|146
1753613400000|2025-07-27 10:50:00|83.72|82.32|83.85|82.45|83.86|82.46|83.63|82.23|212
1753613700000|2025-07-27 10:55:00|83.84|82.44|83.64|82.24|83.89|82.49|83.55|82.15|198
1753614000000|2025-07-27 11:00:00|83.65|82.25|83.75|82.35|83.83|82.43|83.62|82.22|216
1753614300000|2025-07-27 11:05:00|83.76|82.36|83.56|82.16|83.79|82.39|83.53|82.13|166
1753614600000|2025-07-27 11:10:00|83.55|82.15|83.52|82.12|83.6|82.2|83.41|82.01|204
1753614900000|2025-07-27 11:15:00|83.53|82.13|83.59|82.19|83.8|82.4|83.5|82.1|198
1753615200000|2025-07-27 11:20:00|83.58|82.18|83.41|82.01|83.61|82.21|83.37|81.97|156
1753615500000|2025-07-27 11:25:00|83.42|82.02|83.48|82.08|83.54|82.14|83.4|82|124
1753615800000|2025-07-27 11:30:00|83.47|82.07|83.51|82.11|83.62|82.22|83.43|82.03|119
1753616100000|2025-07-27 11:35:00|83.5|82.1|83.16|81.76|83.54|82.14|83.16|81.76|146
1753616400000|2025-07-27 11:40:00|83.17|81.77|83.28|81.88|83.33|81.93|83.17|81.77|96
1753616700000|2025-07-27 11:45:00|83.27|81.87|83.1|81.7|83.32|81.92|83.02|81.62|155
1753617000000|2025-07-27 11:50:00|83.09|81.69|83.09|81.69|83.19|81.79|83|81.6|130
1753617300000|2025-07-27 11:55:00|83.08|81.68|83.07|81.67|83.1|81.7|82.94|81.54|192
1753617600000|2025-07-27 12:00:00|83.06|81.66|83.04|81.64|83.15|81.75|82.98|81.58|171
1753617900000|2025-07-27 12:05:00|83.05|81.65|83.08|81.68|83.1|81.7|82.89|81.49|177
1753618200000|2025-07-27 12:10:00|83.07|81.67|83.32|81.92|83.41|82.01|83.03|81.63|173
1753618500000|2025-07-27 12:15:00|83.31|81.91|83.3|81.9|83.41|82.01|83.22|81.82|163
1753618800000|2025-07-27 12:20:00|83.31|81.91|83.28|81.88|83.35|81.95|83.22|81.82|120
1753619100000|2025-07-27 12:25:00|83.29|81.89|82.91|81.51|83.36|81.96|82.89|81.49|152
1753619400000|2025-07-27 12:30:00|82.92|81.52|82.83|81.43|83.12|81.72|82.83|81.43|175
1753619700000|2025-07-27 12:35:00|82.84|81.44|82.7|81.3|82.85|81.45|82.58|81.18|195
1753620000000|2025-07-27 12:40:00|82.71|81.31|82.79|81.39|82.9|81.5|82.71|81.31|148
1753620300000|2025-07-27 12:45:00|82.8|81.4|83.12|81.72|83.12|81.72|82.8|81.4|152
1753620600000|2025-07-27 12:50:00|83.11|81.71|83.45|82.05|83.46|82.06|83.04|81.64|165
1753620900000|2025-07-27 12:55:00|83.44|82.04|83.41|82.01|83.48|82.08|83.38|81.98|145
1753621200000|2025-07-27 13:00:00|83.4|82|83.65|82.25|83.72|82.32|83.29|81.89|236
1753621500000|2025-07-27 13:05:00|83.64|82.24|83.43|82.03|83.65|82.25|83.37|81.97|222
1753621800000|2025-07-27 13:10:00|83.44|82.04|83.44|82.04|83.56|82.16|83.35|81.95|176
1753622100000|2025-07-27 13:15:00|83.43|82.03|83.47|82.07|83.54|82.14|83.37|81.97|172
1753622400000|2025-07-27 13:20:00|83.48|82.08|83.12|81.72|83.49|82.09|83.12|81.72|200
1753622700000|2025-07-27 13:25:00|83.11|81.71|83.32|81.92|83.32|81.92|83.11|81.71|218
1753623000000|2025-07-27 13:30:00|83.33|81.93|82.89|81.49|83.36|81.96|82.79|81.39|231
1753623300000|2025-07-27 13:35:00|82.9|81.5|82.83|81.43|83.03|81.63|82.74|81.34|197
1753623600000|2025-07-27 13:40:00|82.82|81.42|82.82|81.42|82.87|81.47|82.73|81.33|150
1753623900000|2025-07-27 13:45:00|82.81|81.41|82.79|81.39|82.87|81.47|82.75|81.35|165
1753624200000|2025-07-27 13:50:00|82.78|81.38|82.6|81.2|82.82|81.42|82.6|81.2|156
1753624500000|2025-07-27 13:55:00|82.61|81.21|82.6|81.2|82.68|81.28|82.54|81.14|114
1753624800000|2025-07-27 14:00:00|82.58|81.18|82.74|81.34|82.9|81.5|82.56|81.16|145
1753625100000|2025-07-27 14:05:00|82.75|81.35|82.89|81.49|82.89|81.49|82.58|81.18|205
1753625400000|2025-07-27 14:10:00|82.88|81.48|82.82|81.42|82.93|81.53|82.69|81.29|208
1753625700000|2025-07-27 14:15:00|82.83|81.43|83.07|81.67|83.12|81.72|82.8|81.4|147
1753626000000|2025-07-27 14:20:00|83.06|81.66|82.7|81.3|83.07|81.67|82.69|81.29|150
1753626300000|2025-07-27 14:25:00|82.69|81.29|82.77|81.37|82.78|81.38|82.64|81.24|138
1753626600000|2025-07-27 14:30:00|82.76|81.36|82.7|81.3|82.85|81.45|82.68|81.28|150
1753626900000|2025-07-27 14:35:00|82.69|81.29|82.45|81.05|82.72|81.32|82.4|81|120
1753627200000|2025-07-27 14:40:00|82.44|81.04|82.44|81.04|82.67|81.27|82.43|81.03|176
1753627500000|2025-07-27 14:45:00|82.43|81.03|82.45|81.05|82.45|81.05|82.27|80.87|217
1753627800000|2025-07-27 14:50:00|82.46|81.06|82.61|81.21|82.62|81.22|82.32|80.92|211
1753628100000|2025-07-27 14:55:00|82.6|81.2|82.6|81.2|82.74|81.34|82.55|81.15|147
1753628400000|2025-07-27 15:00:00|82.59|81.19|82.63|81.23|82.64|81.24|82.49|81.09|187
1753628700000|2025-07-27 15:05:00|82.64|81.24|82.38|80.98|82.7|81.3|82.38|80.98|245
1753629000000|2025-07-27 15:10:00|82.37|80.97|82.32|80.92|82.41|81.01|82.28|80.88|180
1753629300000|2025-07-27 15:15:00|82.31|80.91|82.71|81.31|82.71|81.31|82.22|80.82|248
1753629600000|2025-07-27 15:20:00|82.7|81.3|82.7|81.3|82.72|81.32|82.57|81.17|195
1753629900000|2025-07-27 15:25:00|82.69|81.29|82.53|81.13|82.72|81.32|82.49|81.09|163
1753630200000|2025-07-27 15:30:00|82.52|81.12|82.66|81.26|82.69|81.29|82.44|81.04|172
1753630500000|2025-07-27 15:35:00|82.65|81.25|82.54|81.14|82.68|81.28|82.44|81.04|205
1753630800000|2025-07-27 15:40:00|82.55|81.15|82.7|81.3|82.7|81.3|82.54|81.14|155
1753631100000|2025-07-27 15:45:00|82.71|81.31|82.82|81.42|82.83|81.43|82.6|81.2|190
1753631400000|2025-07-27 15:50:00|82.81|81.41|82.87|81.47|82.88|81.48|82.76|81.36|111
1753631700000|2025-07-27 15:55:00|82.86|81.46|82.9|81.5|82.93|81.53|82.77|81.37|137
1753632000000|2025-07-27 16:00:00|82.91|81.51|83.36|81.96|83.36|81.96|82.9|81.5|190
1753632300000|2025-07-27 16:05:00|83.34|81.94|83.28|81.88|83.38|81.98|83.21|81.81|232
1753632600000|2025-07-27 16:10:00|83.27|81.87|83.64|82.24|83.65|82.25|83.18|81.78|208
1753632900000|2025-07-27 16:15:00|83.62|82.22|83.83|82.43|83.84|82.44|83.51|82.11|207
1753633200000|2025-07-27 16:20:00|83.84|82.44|83.81|82.41|83.91|82.51|83.74|82.34|235
1753633500000|2025-07-27 16:25:00|83.8|82.4|83.8|82.4|83.88|82.48|83.57|82.17|206
1753633800000|2025-07-27 16:30:00|83.82|82.42|83.79|82.39|83.92|82.52|83.72|82.32|240
1753634100000|2025-07-27 16:35:00|83.8|82.4|84.07|82.67|84.08|82.68|83.67|82.27|244
1753634400000|2025-07-27 16:40:00|84.06|82.66|83.57|82.17|84.06|82.66|83.57|82.17|252
1753634700000|2025-07-27 16:45:00|83.58|82.18|83.72|82.32|83.86|82.46|83.58|82.18|233
1753635000000|2025-07-27 16:50:00|83.73|82.33|83.28|81.88|83.73|82.33|83.25|81.85|275
1753635300000|2025-07-27 16:55:00|83.29|81.89|83.2|81.8|83.3|81.9|82.89|81.49|281
1753635600000|2025-07-27 17:00:00|83.21|81.81|83.15|81.75|83.22|81.82|82.91|81.51|276
1753635900000|2025-07-27 17:05:00|83.16|81.76|83.13|81.73|83.4|82|83.13|81.73|275
1753636200000|2025-07-27 17:10:00|83.14|81.74|83.05|81.65|83.22|81.82|82.98|81.58|301
1753636500000|2025-07-27 17:15:00|83.04|81.64|82.76|81.36|83.05|81.65|82.73|81.33|322
1753636800000|2025-07-27 17:20:00|82.75|81.35|82.71|81.31|82.9|81.5|82.68|81.28|257
1753637100000|2025-07-27 17:25:00|82.72|81.32|83.19|81.79|83.27|81.87|82.7|81.3|281
1753637400000|2025-07-27 17:30:00|83.2|81.8|83.04|81.64|83.36|81.96|83.03|81.63|272
1753637700000|2025-07-27 17:35:00|83.05|81.65|82.88|81.48|83.08|81.68|82.83|81.43|208
1753638000000|2025-07-27 17:40:00|82.87|81.47|82.95|81.55|83.06|81.66|82.86|81.46|134
1753638300000|2025-07-27 17:45:00|82.96|81.56|83.1|81.7|83.11|81.71|82.9|81.5|165
1753638600000|2025-07-27 17:50:00|83.11|81.71|83.25|81.85|83.27|81.87|83.02|81.62|181
1753638900000|2025-07-27 17:55:00|83.24|81.84|83.39|81.99|83.44|82.04|83.23|81.83|212
1753639200000|2025-07-27 18:00:00|83.38|81.98|83.54|82.14|83.54|82.14|83.33|81.93|191
1753639500000|2025-07-27 18:05:00|83.55|82.15|83.49|82.09|83.68|82.28|83.47|82.07|155
1753639800000|2025-07-27 18:10:00|83.5|82.1|83.56|82.16|83.68|82.28|83.46|82.06|176
1753640100000|2025-07-27 18:15:00|83.55|82.15|83.64|82.24|83.68|82.28|83.28|81.88|178
1753640400000|2025-07-27 18:20:00|83.62|82.22|83.59|82.19|83.62|82.22|83.44|82.04|194
1753640700000|2025-07-27 18:25:00|83.58|82.18|83.55|82.15|83.6|82.2|83.49|82.09|106
1753641000000|2025-07-27 18:30:00|83.56|82.16|83.55|82.15|83.64|82.24|83.34|81.94|163
1753641300000|2025-07-27 18:35:00|83.54|82.14|83.44|82.04|83.59|82.19|83.41|82.01|179
1753641600000|2025-07-27 18:40:00|83.45|82.05|83.6|82.2|83.64|82.24|83.45|82.05|101
1753641900000|2025-07-27 18:45:00|83.59|82.19|83.48|82.08|83.59|82.19|83.38|81.98|124
1753642200000|2025-07-27 18:50:00|83.49|82.09|83.33|81.93|83.5|82.1|83.33|81.93|153
1753642500000|2025-07-27 18:55:00|83.34|81.94|83.51|82.11|83.66|82.26|83.34|81.94|152
1753642800000|2025-07-27 19:00:00|83.5|82.1|83.59|82.19|83.64|82.24|83.43|82.03|137
1753643100000|2025-07-27 19:05:00|83.58|82.18|83.6|82.2|83.62|82.22|83.39|81.99|138
1753643400000|2025-07-27 19:10:00|83.61|82.21|83.41|82.01|83.64|82.24|83.34|81.94|123
1753643700000|2025-07-27 19:15:00|83.4|82|83.16|81.76|83.4|82|83.1|81.7|84
1753644000000|2025-07-27 19:20:00|83.17|81.77|83.26|81.86|83.28|81.88|83.04|81.64|118
1753644300000|2025-07-27 19:25:00|83.25|81.85|83.16|81.76|83.25|81.85|83.07|81.67|117
1753644600000|2025-07-27 19:30:00|83.17|81.77|83.33|81.93|83.34|81.94|83.17|81.77|108
1753644900000|2025-07-27 19:35:00|83.32|81.92|83.2|81.8|83.36|81.96|83.19|81.79|91
1753645200000|2025-07-27 19:40:00|83.19|81.79|83.37|81.57|83.4|81.81|83.18|81.46|110
1753645500000|2025-07-27 19:45:00|83.36|81.56|83.44|81.64|83.51|81.71|83.31|81.51|122
1753645800000|2025-07-27 19:50:00|83.45|81.65|83.48|81.68|83.48|81.68|83.4|81.6|89
1753646100000|2025-07-27 19:55:00|83.47|81.67|83.41|81.61|83.53|81.73|83.39|81.59|102
1753646400000|2025-07-27 20:00:00|83.4|81.6|83.81|82.01|83.82|82.02|83.4|81.6|131
1753646700000|2025-07-27 20:05:00|83.8|82|83.81|82.01|83.93|82.13|83.8|82|89
1753647000000|2025-07-27 20:10:00|83.8|82|83.89|82.09|83.95|82.15|83.8|82|117
1753647300000|2025-07-27 20:15:00|83.88|82.08|83.72|81.92|84|82.2|83.72|81.92|137
1753647600000|2025-07-27 20:20:00|83.73|81.93|83.81|82.01|83.83|82.03|83.7|81.9|116
1753647900000|2025-07-27 20:25:00|83.82|82.02|83.98|82.18|83.99|82.19|83.76|81.96|125
1753648200000|2025-07-27 20:30:00|83.97|82.17|83.8|82|83.97|82.17|83.75|81.95|103
1753648500000|2025-07-27 20:35:00|83.79|81.99|83.7|81.9|83.88|82.08|83.61|81.81|136
1753648800000|2025-07-27 20:40:00|83.69|81.89|83.67|81.87|83.77|81.97|83.67|81.87|89
1753649100000|2025-07-27 20:45:00|83.66|81.86|83.71|81.91|83.79|81.99|83.64|81.84|152
1753649400000|2025-07-27 20:50:00|83.72|81.92|83.5|81.7|83.75|81.95|83.49|81.69|135
1753649700000|2025-07-27 20:55:00|83.49|81.69|83.61|81.81|83.62|81.82|83.48|81.68|157
1753650000000|2025-07-27 21:00:00|83.64|81.84|83.46|82.06|83.66|82.25|83.42|81.84|185
1753650300000|2025-07-27 21:05:00|83.45|82.05|83.4|82|83.48|82.08|83.3|81.9|139
1753650600000|2025-07-27 21:10:00|83.41|82.01|83.39|81.99|83.48|82.08|83.33|81.93|167
1753650900000|2025-07-27 21:15:00|83.38|81.98|83.55|82.15|83.61|82.21|83.3|81.9|182
1753651200000|2025-07-27 21:20:00|83.56|82.16|83.49|82.09|83.57|82.17|83.36|81.96|140
1753651500000|2025-07-27 21:25:00|83.48|82.08|83.62|82.22|83.63|82.23|83.48|82.08|126
1753651800000|2025-07-27 21:30:00|83.63|82.23|83.71|82.31|83.78|82.38|83.57|82.17|154
1753652100000|2025-07-27 21:35:00|83.72|82.32|83.36|81.96|83.72|82.32|83.36|81.96|71
1753652400000|2025-07-27 21:40:00|83.37|81.97|83.51|82.11|83.52|82.12|83.37|81.97|81
1753652700000|2025-07-27 21:45:00|83.5|82.1|83.65|82.25|83.65|82.25|83.49|82.09|63
1753653000000|2025-07-27 21:50:00|83.66|82.26|83.72|82.32|83.78|82.38|83.65|82.25|52
1753653300000|2025-07-27 21:55:00|83.73|82.33|83.89|82.49|83.89|82.49|83.73|82.33|109
1753653600000|2025-07-27 22:00:00|83.9|82.5|83.71|83.21|84.05|83.24|83.5|82.44|315
1753653900000|2025-07-27 22:05:00|83.7|83.2|84.02|83.52|84.12|83.62|83.7|83.2|278
1753654200000|2025-07-27 22:10:00|84.01|83.51|84.09|83.59|84.09|83.59|83.78|83.28|363
1753654500000|2025-07-27 22:15:00|84.1|83.6|83.83|83.33|84.17|83.67|83.73|83.23|416
1753654800000|2025-07-27 22:20:00|83.82|83.32|84|83.5|84|83.5|83.8|83.3|411
1753655100000|2025-07-27 22:25:00|83.99|83.49|83.84|83.34|84.02|83.52|83.82|83.32|261
1753655400000|2025-07-27 22:30:00|83.86|83.36|83.84|83.34|83.92|83.42|83.79|83.29|244
1753655700000|2025-07-27 22:35:00|83.83|83.33|83.92|83.42|83.97|83.47|83.79|83.29|242
1753656000000|2025-07-27 22:40:00|83.91|83.41|83.97|83.47|84.01|83.51|83.79|83.29|258
1753656300000|2025-07-27 22:45:00|83.96|83.46|84.08|83.58|84.15|83.65|83.77|83.27|305
1753656600000|2025-07-27 22:50:00|84.07|83.57|83.73|83.23|84.15|83.65|83.68|83.18|246
1753656900000|2025-07-27 22:55:00|83.72|83.22|83.63|83.13|83.78|83.28|83.58|83.08|297
1753657200000|2025-07-27 23:00:00|83.65|83.15|83.31|82.81|83.65|83.15|83.2|82.7|341
1753657500000|2025-07-27 23:05:00|83.29|82.79|83.24|82.74|83.39|82.89|83.19|82.69|276
1753657800000|2025-07-27 23:10:00|83.23|82.73|83.04|82.54|83.25|82.75|82.95|82.45|287
1753658100000|2025-07-27 23:15:00|83.05|82.55|83.14|82.64|83.24|82.74|83.01|82.51|348
1753658400000|2025-07-27 23:20:00|83.12|82.62|83.25|82.75|83.26|82.76|83.11|82.61|293
1753658700000|2025-07-27 23:25:00|83.24|82.74|83.14|82.64|83.25|82.75|83.12|82.62|315
1753659000000|2025-07-27 23:30:00|83.15|82.65|83.02|82.52|83.23|82.73|83|82.5|273
1753659300000|2025-07-27 23:35:00|83.01|82.51|83.19|82.69|83.22|82.72|82.97|82.47|251
1753659600000|2025-07-27 23:40:00|83.18|82.68|83.16|82.66|83.22|82.72|83.04|82.54|231
1753659900000|2025-07-27 23:45:00|83.15|82.65|83.26|82.76|83.3|82.8|83.14|82.64|201
1753660200000|2025-07-27 23:50:00|83.25|82.75|83.48|82.98|83.48|82.98|83.25|82.75|291
1753660500000|2025-07-27 23:55:00|83.47|82.97|83.47|82.97|83.54|83.04|83.42|82.92|236
1753660800000|2025-07-28 00:00:00|83.46|82.96|83.32|82.82|83.53|83.03|83.29|82.79|275
1753661100000|2025-07-28 00:05:00|83.3|82.8|83.27|82.77|83.33|82.83|83.16|82.66|363
1753661400000|2025-07-28 00:10:00|83.26|82.76|83.57|83.07|83.58|83.08|83.14|82.64|403
1753661700000|2025-07-28 00:15:00|83.58|83.08|84.09|83.59|84.13|83.63|83.47|82.97|379
1753662000000|2025-07-28 00:20:00|84.11|83.61|84.12|83.62|84.14|83.64|83.76|83.26|455
1753662300000|2025-07-28 00:25:00|84.13|83.63|84.38|83.88|84.39|83.89|84.03|83.53|331
1753662600000|2025-07-28 00:30:00|84.37|83.87|84.3|83.8|84.4|83.9|84|83.5|385
1753662900000|2025-07-28 00:35:00|84.29|83.79|84.04|83.54|84.33|83.83|83.87|83.37|315
1753663200000|2025-07-28 00:40:00|84.03|83.53|83.75|83.25|84.1|83.6|83.72|83.22|309
1753663500000|2025-07-28 00:45:00|83.76|83.26|83.56|83.06|83.91|83.41|83.48|82.98|296
1753663800000|2025-07-28 00:50:00|83.54|83.04|83.82|83.32|83.89|83.39|83.4|82.9|308
1753664100000|2025-07-28 00:55:00|83.81|83.31|83.49|82.99|83.88|83.38|83.48|82.98|350
1753664400000|2025-07-28 01:00:00|83.5|83|83.34|82.84|83.5|83|83.18|82.68|242
1753664700000|2025-07-28 01:05:00|83.33|82.83|83.68|83.18|83.69|83.19|83.24|82.74|305
1753665000000|2025-07-28 01:10:00|83.66|83.16|83.27|82.77|83.71|83.21|83.18|82.68|291
1753665300000|2025-07-28 01:15:00|83.25|82.75|83.48|82.98|83.51|83.01|83.19|82.69|324
1753665600000|2025-07-28 01:20:00|83.47|82.97|83.2|82.7|83.58|83.08|83.18|82.68|300
1753665900000|2025-07-28 01:25:00|83.18|82.68|83.12|82.62|83.2|82.7|82.89|82.39|244
1753666200000|2025-07-28 01:30:00|83.11|82.61|82.79|82.29|83.11|82.61|82.78|82.28|321
1753666500000|2025-07-28 01:35:00|82.78|82.28|82.86|82.36|82.87|82.37|82.74|82.24|186
1753666800000|2025-07-28 01:40:00|82.85|82.35|82.8|82.3|82.86|82.36|82.69|82.19|208
1753667100000|2025-07-28 01:45:00|82.81|82.31|82.9|82.4|82.97|82.47|82.71|82.21|280
1753667400000|2025-07-28 01:50:00|82.93|82.43|82.92|82.42|82.97|82.47|82.77|82.27|215
1753667700000|2025-07-28 01:55:00|82.91|82.41|83.06|82.56|83.08|82.58|82.78|82.28|199
1753668000000|2025-07-28 02:00:00|83.04|82.54|83.13|82.63|83.16|82.66|82.8|82.3|249
1753668300000|2025-07-28 02:05:00|83.12|82.62|83.13|82.63|83.13|82.63|82.93|82.43|278
1753668600000|2025-07-28 02:10:00|83.14|82.64|83.35|82.85|83.37|82.87|83.14|82.64|240
1753668900000|2025-07-28 02:15:00|83.34|82.84|83.66|83.16|83.72|83.22|83.34|82.84|241
1753669200000|2025-07-28 02:20:00|83.67|83.17|83.67|83.17|83.68|83.18|83.5|83|256
1753669500000|2025-07-28 02:25:00|83.68|83.18|83.9|83.4|83.93|83.43|83.67|83.17|234
1753669800000|2025-07-28 02:30:00|83.89|83.39|84.56|84.06|84.63|84.13|83.85|83.35|423
1753670100000|2025-07-28 02:35:00|84.57|84.07|84.29|83.79|84.75|84.25|84.23|83.73|416
1753670400000|2025-07-28 02:40:00|84.28|83.78|84.39|83.89|84.44|83.94|84.16|83.66|334
1753670700000|2025-07-28 02:45:00|84.42|83.92|84.33|83.83|84.56|84.06|84.28|83.78|380
1753671000000|2025-07-28 02:50:00|84.34|83.84|84.18|83.68|84.36|83.86|84.17|83.67|329
1753671300000|2025-07-28 02:55:00|84.17|83.67|84.36|83.86|84.39|83.89|84.13|83.63|301
1753671600000|2025-07-28 03:00:00|84.37|83.87|84.61|84.11|84.7|84.2|84.35|83.85|320
1753671900000|2025-07-28 03:05:00|84.62|84.12|84.44|83.94|84.64|84.14|84.43|83.93|267
1753672200000|2025-07-28 03:10:00|84.45|83.95|84.2|83.7|84.45|83.95|84.13|83.63|238
1753672500000|2025-07-28 03:15:00|84.21|83.71|84.27|83.77|84.43|83.93|84.14|83.64|304
1753672800000|2025-07-28 03:20:00|84.26|83.76|84.19|83.69|84.3|83.8|84.07|83.57|277
1753673100000|2025-07-28 03:25:00|84.18|83.68|83.97|83.47|84.18|83.68|83.95|83.45|261
1753673400000|2025-07-28 03:30:00|83.96|83.46|84.16|83.66|84.24|83.74|83.96|83.46|248
1753673700000|2025-07-28 03:35:00|84.15|83.65|84.14|83.64|84.3|83.8|84.1|83.6|261
1753674000000|2025-07-28 03:40:00|84.13|83.63|84.12|83.62|84.23|83.73|84.08|83.58|255
1753674300000|2025-07-28 03:45:00|84.11|83.61|84.32|83.82|84.32|83.82|84.11|83.61|246
1753674600000|2025-07-28 03:50:00|84.31|83.81|84.35|83.85|84.35|83.85|84.22|83.72|155
1753674900000|2025-07-28 03:55:00|84.34|83.84|84.47|83.97|84.48|83.98|84.29|83.79|137
1753675200000|2025-07-28 04:00:00|84.46|83.96|84.51|84.01|84.64|84.14|84.33|83.83|226
1753675500000|2025-07-28 04:05:00|84.53|84.03|84.25|83.75|84.54|84.04|84.22|83.72|256
1753675800000|2025-07-28 04:10:00|84.24|83.74|84.18|83.68|84.35|83.85|84.17|83.67|231
1753676100000|2025-07-28 04:15:00|84.16|83.66|83.84|83.34|84.16|83.66|83.78|83.28|279
1753676400000|2025-07-28 04:20:00|83.83|83.33|83.92|83.42|83.98|83.48|83.79|83.29|338
1753676700000|2025-07-28 04:25:00|83.93|83.43|84.16|83.66|84.25|83.75|83.89|83.39|263
1753677000000|2025-07-28 04:30:00|84.14|83.64|84.16|83.66|84.22|83.72|83.96|83.46|264
1753677300000|2025-07-28 04:35:00|84.15|83.65|84.21|83.71|84.27|83.77|84|83.5|208
1753677600000|2025-07-28 04:40:00|84.22|83.72|84.61|84.11|84.63|84.13|84.21|83.71|267
1753677900000|2025-07-28 04:45:00|84.6|84.1|84.49|83.99|84.68|84.18|84.39|83.89|302
1753678200000|2025-07-28 04:50:00|84.5|84|84.44|83.94|84.56|84.06|84.36|83.86|240
1753678500000|2025-07-28 04:55:00|84.43|83.93|84.54|84.04|84.54|84.04|84.4|83.9|177
1753678800000|2025-07-28 05:00:00|84.53|84.03|84.52|84.02|84.65|84.15|84.5|84|234
1753679100000|2025-07-28 05:05:00|84.55|84.05|84.56|84.06|84.58|84.08|84.36|83.86|236
1753679400000|2025-07-28 05:10:00|84.55|84.05|84.72|84.22|84.74|84.24|84.55|84.05|282
1753679700000|2025-07-28 05:15:00|84.73|84.23|85.02|84.52|85.06|84.56|84.72|84.22|407
1753680000000|2025-07-28 05:20:00|85.03|84.53|85.3|84.8|85.31|84.81|85.02|84.52|397
1753680300000|2025-07-28 05:25:00|85.29|84.79|85.3|84.8|85.47|84.97|85.07|84.57|315
1753680600000|2025-07-28 05:30:00|85.29|84.79|85.25|84.75|85.31|84.81|85.03|84.53|306
1753680900000|2025-07-28 05:35:00|85.26|84.76|85.21|84.71|85.41|84.91|85.17|84.67|327
1753681200000|2025-07-28 05:40:00|85.18|84.68|85.4|84.9|85.43|84.93|85.12|84.62|250
1753681500000|2025-07-28 05:45:00|85.41|84.91|85.64|85.14|85.66|85.16|85.23|84.73|275
1753681800000|2025-07-28 05:50:00|85.65|85.15|85.72|85.22|85.85|85.35|85.58|85.08|336
1753682100000|2025-07-28 05:55:00|85.71|85.21|85.52|85.02|85.75|85.25|85.49|84.99|348
1753682400000|2025-07-28 06:00:00|85.53|85.03|85.62|85.12|85.71|85.21|85.47|84.97|293
1753682700000|2025-07-28 06:05:00|85.61|85.11|85.46|84.96|85.61|85.11|85.36|84.86|360
1753683000000|2025-07-28 06:10:00|85.45|84.95|85.5|85|85.53|85.03|85.32|84.82|366
1753683300000|2025-07-28 06:15:00|85.51|85.01|85.23|84.73|85.52|85.02|85.21|84.71|225
1753683600000|2025-07-28 06:20:00|85.22|84.72|85.17|84.67|85.24|84.74|85.09|84.59|262
1753683900000|2025-07-28 06:25:00|85.18|84.68|85.02|84.52|85.25|84.75|85|84.5|220
1753684200000|2025-07-28 06:30:00|85|84.5|84.91|84.41|85.02|84.52|84.85|84.35|382
1753684500000|2025-07-28 06:35:00|84.92|84.42|85.1|84.6|85.11|84.61|84.88|84.38|256
1753684800000|2025-07-28 06:40:00|85.09|84.59|84.87|84.37|85.09|84.59|84.86|84.36|338
1753685100000|2025-07-28 06:45:00|84.89|84.39|85|84.5|85.04|84.54|84.79|84.29|273
1753685400000|2025-07-28 06:50:00|84.99|84.49|84.92|84.42|85.08|84.58|84.92|84.42|207
1753685700000|2025-07-28 06:55:00|84.93|84.43|84.97|84.47|85|84.5|84.89|84.39|200
1753686000000|2025-07-28 07:00:00|84.99|84.49|84.65|84.15|85.03|84.53|84.64|84.14|296
1753686300000|2025-07-28 07:05:00|84.64|84.14|83.98|83.48|84.66|84.16|83.92|83.42|290
1753686600000|2025-07-28 07:10:00|83.99|83.49|83.95|83.45|84.1|83.6|83.83|83.33|335
1753686900000|2025-07-28 07:15:00|83.96|83.46|83.83|83.33|84.04|83.54|83.74|83.24|316
1753687200000|2025-07-28 07:20:00|83.82|83.32|84.2|83.7|84.26|83.76|83.8|83.3|280
1753687500000|2025-07-28 07:25:00|84.21|83.71|84.37|83.87|84.47|83.97|84.19|83.69|218
1753687800000|2025-07-28 07:30:00|84.36|83.86|84.14|83.64|84.36|83.86|83.93|83.43|327
1753688100000|2025-07-28 07:35:00|84.15|83.65|84.04|83.54|84.25|83.75|83.99|83.49|370
1753688400000|2025-07-28 07:40:00|84.03|83.53|83.99|83.49|84.18|83.68|83.96|83.46|286
1753688700000|2025-07-28 07:45:00|84|83.5|84.07|83.57|84.09|83.59|83.98|83.48|295
1753689000000|2025-07-28 07:50:00|84.08|83.58|84.07|83.57|84.09|83.59|83.94|83.44|196
1753689300000|2025-07-28 07:55:00|84.08|83.58|84.1|83.6|84.13|83.63|84.01|83.51|182
1753689600000|2025-07-28 08:00:00|84.08|83.58|84|83.5|84.08|83.58|83.84|83.34|149
1753689900000|2025-07-28 08:05:00|83.99|83.49|84.12|83.62|84.32|83.82|83.98|83.48|276
1753690200000|2025-07-28 08:10:00|84.11|83.61|83.86|83.36|84.12|83.62|83.76|83.26|223
1753690500000|2025-07-28 08:15:00|83.87|83.37|83.81|83.31|83.95|83.45|83.74|83.24|224
1753690800000|2025-07-28 08:20:00|83.82|83.32|84.11|83.61|84.19|83.69|83.6|83.1|307
1753691100000|2025-07-28 08:25:00|84.12|83.62|84.02|83.52|84.18|83.68|83.95|83.45|228
1753691400000|2025-07-28 08:30:00|84.01|83.51|83.4|82.9|84.06|83.56|83.39|82.89|244
1753691700000|2025-07-28 08:35:00|83.41|82.91|83.57|83.07|83.62|83.12|83.4|82.9|259
1753692000000|2025-07-28 08:40:00|83.56|83.06|83.59|83.09|83.59|83.09|83.44|82.94|170
1753692300000|2025-07-28 08:45:00|83.58|83.08|83.52|83.02|83.73|83.23|83.48|82.98|169
1753692600000|2025-07-28 08:50:00|83.53|83.03|83.63|83.13|83.63|83.13|83.37|82.87|242
1753692900000|2025-07-28 08:55:00|83.64|83.14|83.79|83.29|83.84|83.34|83.62|83.12|161
1753693200000|2025-07-28 09:00:00|83.78|83.28|83.57|83.07|83.79|83.29|83.52|83.02|200
1753693500000|2025-07-28 09:05:00|83.56|83.06|83.53|83.03|83.63|83.13|83.52|83.02|200
1753693800000|2025-07-28 09:10:00|83.52|83.02|83.53|83.03|83.71|83.21|83.44|82.94|217
1753694100000|2025-07-28 09:15:00|83.52|83.02|83.77|83.27|83.78|83.28|83.42|82.92|248
1753694400000|2025-07-28 09:20:00|83.78|83.28|83.64|83.14|83.85|83.35|83.58|83.08|246
1753694700000|2025-07-28 09:25:00|83.63|83.13|83.59|83.09|83.71|83.21|83.51|83.01|195
1753695000000|2025-07-28 09:30:00|83.58|83.08|83.51|83.01|83.61|83.11|83.46|82.96|172
1753695300000|2025-07-28 09:35:00|83.52|83.02|83.46|82.96|83.7|83.2|83.45|82.95|196
1753695600000|2025-07-28 09:40:00|83.42|82.92|83.34|82.84|83.46|82.96|83.17|82.67|319
1753695900000|2025-07-28 09:45:00|83.32|82.82|83.54|83.04|83.57|83.07|83.32|82.82|320
1753696200000|2025-07-28 09:50:00|83.55|83.05|83.81|83.31|83.96|83.46|83.53|83.03|330
1753696500000|2025-07-28 09:55:00|83.82|83.32|83.86|83.36|83.96|83.46|83.75|83.25|295
1753696800000|2025-07-28 10:00:00|83.87|83.37|83.77|83.27|83.93|83.43|83.7|83.2|329
1753697100000|2025-07-28 10:05:00|83.79|83.29|83.69|83.19|83.86|83.36|83.66|83.16|284
1753697400000|2025-07-28 10:10:00|83.68|83.18|83.68|83.18|83.79|83.29|83.66|83.16|257
1753697700000|2025-07-28 10:15:00|83.67|83.17|83.88|83.38|83.89|83.39|83.61|83.11|394
1753698000000|2025-07-28 10:20:00|83.87|83.37|84.02|83.52|84.12|83.62|83.81|83.31|323
1753698300000|2025-07-28 10:25:00|84.01|83.51|84.1|83.6|84.13|83.63|83.91|83.41|213
1753698600000|2025-07-28 10:30:00|84.09|83.59|83.41|82.91|84.1|83.6|83.38|82.88|236
1753698900000|2025-07-28 10:35:00|83.4|82.9|83.15|82.65|83.46|82.96|83.11|82.61|196
1753699200000|2025-07-28 10:40:00|83.14|82.64|83.1|82.6|83.14|82.64|82.97|82.47|297
1753699500000|2025-07-28 10:45:00|83.11|82.61|83.19|82.69|83.23|82.73|82.99|82.49|307
1753699800000|2025-07-28 10:50:00|83.2|82.7|83.16|82.66|83.25|82.75|83.13|82.63|199
1753700100000|2025-07-28 10:55:00|83.15|82.65|83.2|82.7|83.24|82.74|83.07|82.57|289
1753700400000|2025-07-28 11:00:00|83.19|82.69|83.28|82.78|83.39|82.89|83.06|82.56|269
1753700700000|2025-07-28 11:05:00|83.27|82.77|83.02|82.52|83.27|82.77|82.99|82.49|152
1753701000000|2025-07-28 11:10:00|83.05|82.55|82.96|82.46|83.07|82.57|82.94|82.44|107
1753701300000|2025-07-28 11:15:00|82.97|82.47|82.89|82.39|82.99|82.49|82.89|82.39|128
1753701600000|2025-07-28 11:20:00|82.88|82.38|82.9|82.4|82.92|82.42|82.86|82.36|131
1753701900000|2025-07-28 11:25:00|82.91|82.41|82.81|82.31|82.97|82.47|82.79|82.29|173
1753702200000|2025-07-28 11:30:00|82.8|82.3|82.72|82.22|82.94|82.44|82.72|82.22|168
1753702500000|2025-07-28 11:35:00|82.73|82.23|83.05|82.55|83.08|82.58|82.67|82.17|345
1753702800000|2025-07-28 11:40:00|83.06|82.56|83.02|82.52|83.14|82.64|83.01|82.51|211
1753703100000|2025-07-28 11:45:00|83.01|82.51|83.2|82.7|83.25|82.75|83.01|82.51|351
1753703400000|2025-07-28 11:50:00|83.21|82.71|83.17|82.67|83.29|82.79|83.16|82.66|316
1753703700000|2025-07-28 11:55:00|83.18|82.68|83.25|82.75|83.27|82.77|83.14|82.64|292
1753704000000|2025-07-28 12:00:00|83.24|82.74|82.9|82.4|83.3|82.8|82.88|82.38|270
1753704300000|2025-07-28 12:05:00|82.91|82.41|83.07|82.57|83.09|82.59|82.87|82.37|428
1753704600000|2025-07-28 12:10:00|83.08|82.58|83.16|82.66|83.29|82.79|83.04|82.54|422
1753704900000|2025-07-28 12:15:00|83.15|82.65|83.29|82.79|83.31|82.81|83.08|82.58|380
1753705200000|2025-07-28 12:20:00|83.28|82.78|83.58|83.08|83.59|83.09|83.23|82.73|405
1753705500000|2025-07-28 12:25:00|83.57|83.07|83.39|82.89|83.58|83.08|83.19|82.69|252
1753705800000|2025-07-28 12:30:00|83.38|82.88|83.51|83.01|83.61|83.11|83.29|82.79|311
1753706100000|2025-07-28 12:35:00|83.52|83.02|83.59|83.09|83.61|83.11|83.35|82.85|329
1753706400000|2025-07-28 12:40:00|83.6|83.1|83.58|83.08|83.7|83.2|83.46|82.96|278
1753706700000|2025-07-28 12:45:00|83.57|83.07|83.48|82.98|83.62|83.12|83.22|82.72|350
1753707000000|2025-07-28 12:50:00|83.47|82.97|83.36|82.86|83.57|83.07|83.26|82.76|412
1753707300000|2025-07-28 12:55:00|83.35|82.85|83.22|82.72|83.43|82.93|83.1|82.6|333
1753707600000|2025-07-28 13:00:00|83.23|82.73|82.8|82.3|83.25|82.75|82.79|82.29|332
1753707900000|2025-07-28 13:05:00|82.81|82.31|83.06|82.56|83.16|82.66|82.81|82.31|327
1753708200000|2025-07-28 13:10:00|83.07|82.57|82.45|81.95|83.08|82.58|82.44|81.94|317
1753708500000|2025-07-28 13:15:00|82.46|81.96|82.55|82.05|82.83|82.33|82.46|81.96|350
1753708800000|2025-07-28 13:20:00|82.54|82.04|82.32|81.82|82.54|82.04|82.19|81.69|244
1753709100000|2025-07-28 13:25:00|82.33|81.83|82.22|81.72|82.44|81.94|82.11|81.61|407
1753709400000|2025-07-28 13:30:00|82.21|81.71|82.04|81.54|82.32|81.82|81.75|81.25|426
1753709700000|2025-07-28 13:35:00|82.05|81.55|82.59|82.09|82.59|82.09|82.02|81.52|545
1753710000000|2025-07-28 13:40:00|82.58|82.08|82.39|81.89|82.82|82.32|82.37|81.87|349
1753710300000|2025-07-28 13:45:00|82.41|81.91|82.22|81.72|82.58|82.08|81.98|81.48|260
1753710600000|2025-07-28 13:50:00|82.21|81.71|82.05|81.55|82.37|81.87|82.05|81.55|433
1753710900000|2025-07-28 13:55:00|82.01|81.51|82.15|81.65|82.2|81.7|81.84|81.34|509
1753711200000|2025-07-28 14:00:00|82.14|81.64|81.87|81.37|82.27|81.77|81.78|81.28|464
1753711500000|2025-07-28 14:05:00|81.86|81.36|82.22|81.72|82.39|81.89|81.81|81.31|469
1753711800000|2025-07-28 14:10:00|82.21|81.71|81.89|81.39|82.23|81.73|81.85|81.35|318
1753712100000|2025-07-28 14:15:00|81.9|81.4|81.1|80.6|82.01|81.51|81.04|80.54|501
1753712400000|2025-07-28 14:20:00|81.09|80.59|80.92|80.42|81.2|80.7|80.84|80.34|638
1753712700000|2025-07-28 14:25:00|80.91|80.41|80.72|80.22|80.94|80.44|80.45|79.95|574
1753713000000|2025-07-28 14:30:00|80.71|80.21|80.81|80.31|80.88|80.38|80.47|79.97|441
1753713300000|2025-07-28 14:35:00|80.8|80.3|81.04|80.54|81.09|80.59|80.6|80.1|464
1753713600000|2025-07-28 14:40:00|81.03|80.53|81.15|80.65|81.19|80.69|80.81|80.31|346
1753713900000|2025-07-28 14:45:00|81.14|80.64|80.96|80.46|81.16|80.66|80.78|80.28|314
1753714200000|2025-07-28 14:50:00|80.94|80.44|80.91|80.41|80.95|80.45|80.71|80.21|386
1753714500000|2025-07-28 14:55:00|80.9|80.4|80.73|80.23|80.96|80.46|80.57|80.07|279
1753714800000|2025-07-28 15:00:00|80.72|80.22|80.84|80.34|80.99|80.49|80.69|80.19|357
1753715100000|2025-07-28 15:05:00|80.85|80.35|80.79|80.29|80.91|80.41|80.66|80.16|371
1753715400000|2025-07-28 15:10:00|80.78|80.28|81.07|80.57|81.08|80.58|80.74|80.24|216
1753715700000|2025-07-28 15:15:00|81.06|80.56|81.15|80.65|81.36|80.86|81.01|80.51|281
1753716000000|2025-07-28 15:20:00|81.14|80.64|81.29|80.79|81.39|80.89|81.11|80.61|181
1753716300000|2025-07-28 15:25:00|81.28|80.78|81.32|80.82|81.34|80.84|81.04|80.54|186
1753716600000|2025-07-28 15:30:00|81.31|80.81|81.32|80.82|81.47|80.97|81.29|80.79|239
1753716900000|2025-07-28 15:35:00|81.33|80.83|81.03|80.53|81.36|80.86|81.02|80.52|250
1753717200000|2025-07-28 15:40:00|81.04|80.54|81|80.5|81.2|80.7|80.91|80.41|175
1753717500000|2025-07-28 15:45:00|80.99|80.49|80.81|80.31|81.21|80.71|80.81|80.31|202
1753717800000|2025-07-28 15:50:00|80.8|80.3|80.75|80.25|80.86|80.36|80.43|79.93|341
1753718100000|2025-07-28 15:55:00|80.74|80.24|80.84|80.34|81.06|80.56|80.74|80.24|265
1753718400000|2025-07-28 16:00:00|80.83|80.33|80.54|80.04|80.84|80.34|80.54|80.04|356
1753718700000|2025-07-28 16:05:00|80.53|80.03|80.52|80.02|80.77|80.27|80.4|79.9|351
1753719000000|2025-07-28 16:10:00|80.53|80.03|80.62|80.12|80.72|80.22|80.41|79.91|360
1753719300000|2025-07-28 16:15:00|80.61|80.11|80.64|80.14|80.86|80.36|80.59|80.09|304
1753719600000|2025-07-28 16:20:00|80.65|80.15|80.62|80.12|80.73|80.23|80.4|79.9|362
1753719900000|2025-07-28 16:25:00|80.63|80.13|80.97|80.47|81.04|80.54|80.6|80.1|349
1753720200000|2025-07-28 16:30:00|80.95|80.45|80.87|80.37|81.1|80.6|80.71|80.21|364
1753720500000|2025-07-28 16:35:00|80.86|80.36|80.9|80.4|81.09|80.59|80.84|80.34|393
1753720800000|2025-07-28 16:40:00|80.91|80.41|80.97|80.47|81.07|80.57|80.91|80.41|368
1753721100000|2025-07-28 16:45:00|80.98|80.48|81.21|80.71|81.23|80.73|80.93|80.43|438
1753721400000|2025-07-28 16:50:00|81.22|80.72|80.77|80.27|81.23|80.73|80.77|80.27|292
1753721700000|2025-07-28 16:55:00|80.78|80.28|80.75|80.25|80.82|80.32|80.73|80.23|197
1753722000000|2025-07-28 17:00:00|80.74|80.24|80.86|80.36|80.89|80.39|80.72|80.22|381
1753722300000|2025-07-28 17:05:00|80.85|80.35|80.8|80.3|80.89|80.39|80.72|80.22|341
1753722600000|2025-07-28 17:10:00|80.79|80.29|80.55|80.05|80.93|80.43|80.55|80.05|271
1753722900000|2025-07-28 17:15:00|80.52|80.02|80.31|79.81|80.6|80.1|80.22|79.72|323
1753723200000|2025-07-28 17:20:00|80.29|79.79|80.67|80.17|80.68|80.18|80.13|79.63|481
1753723500000|2025-07-28 17:25:00|80.66|80.16|80.88|80.38|80.89|80.39|80.57|80.07|333
1753723800000|2025-07-28 17:30:00|80.89|80.39|80.57|80.07|80.98|80.48|80.55|80.05|282
1753724100000|2025-07-28 17:35:00|80.56|80.06|80.53|80.03|80.65|80.15|80.4|79.9|258
1753724400000|2025-07-28 17:40:00|80.55|80.05|80.46|79.96|80.59|80.09|80.34|79.84|197
1753724700000|2025-07-28 17:45:00|80.47|79.97|80.39|79.89|80.52|80.02|80.28|79.78|242
1753725000000|2025-07-28 17:50:00|80.38|79.88|80.38|79.88|80.42|79.92|80.29|79.79|264
1753725300000|2025-07-28 17:55:00|80.39|79.89|80.3|79.8|80.49|79.99|80.22|79.72|205
1753725600000|2025-07-28 18:00:00|80.31|79.81|79.89|79.39|80.37|79.87|79.79|79.29|321
1753725900000|2025-07-28 18:05:00|79.86|79.36|79.82|79.32|80.01|79.51|79.53|79.03|520
1753726200000|2025-07-28 18:10:00|79.83|79.33|80.21|79.71|80.25|79.75|79.83|79.33|436
1753726500000|2025-07-28 18:15:00|80.2|79.7|79.57|79.07|80.23|79.73|79.57|79.07|301
1753726800000|2025-07-28 18:20:00|79.56|79.06|79.95|79.45|79.95|79.45|79.54|79.04|343
1753727100000|2025-07-28 18:25:00|79.94|79.44|79.77|79.27|79.99|79.49|79.67|79.17|375
1753727400000|2025-07-28 18:30:00|79.78|79.28|79.49|78.99|79.84|79.34|79.43|78.93|302
1753727700000|2025-07-28 18:35:00|79.48|78.98|79.91|79.41|79.93|79.43|79.48|78.98|343
1753728000000|2025-07-28 18:40:00|79.92|79.42|80.03|79.53|80.09|79.59|79.91|79.41|248
1753728300000|2025-07-28 18:45:00|80.04|79.54|79.86|79.36|80.09|79.59|79.81|79.31|275
1753728600000|2025-07-28 18:50:00|79.87|79.37|79.78|79.28|80.06|79.56|79.76|79.26|239
1753728900000|2025-07-28 18:55:00|79.79|79.29|79.91|79.41|79.94|79.44|79.69|79.19|266
1753729200000|2025-07-28 19:00:00|79.92|79.42|80.41|79.91|80.45|79.95|79.89|79.39|395
1753729500000|2025-07-28 19:05:00|80.4|79.9|80.41|79.91|80.53|80.03|80.33|79.83|388
1753729800000|2025-07-28 19:10:00|80.4|79.9|80.44|79.94|80.48|79.98|80.37|79.87|293
1753730100000|2025-07-28 19:15:00|80.47|79.97|80.3|79.8|80.5|80|80.24|79.74|253
1753730400000|2025-07-28 19:20:00|80.29|79.79|80.36|79.86|80.42|79.92|80.25|79.75|169
1753730700000|2025-07-28 19:25:00|80.35|79.85|80.3|79.8|80.41|79.91|80.27|79.77|165
1753731000000|2025-07-28 19:30:00|80.29|79.79|79.85|79.35|80.29|79.79|79.84|79.34|294
1753731300000|2025-07-28 19:35:00|79.86|79.36|79.81|79.31|79.95|79.45|79.8|79.3|277
1753731600000|2025-07-28 19:40:00|79.82|79.32|79.63|79.13|79.9|79.4|79.59|79.09|393
1753731900000|2025-07-28 19:45:00|79.65|79.15|79.58|79.08|79.68|79.18|79.48|78.98|252
1753732200000|2025-07-28 19:50:00|79.59|79.09|79.97|79.47|79.97|79.47|79.58|79.08|363
1753732500000|2025-07-28 19:55:00|79.98|79.48|80.04|79.54|80.07|79.57|79.93|79.43|338
1753732800000|2025-07-28 20:00:00|80.05|79.55|80|79.5|80.17|79.67|79.91|79.41|249
1753733100000|2025-07-28 20:05:00|80.01|79.51|79.74|79.24|80.04|79.54|79.72|79.22|326
1753733400000|2025-07-28 20:10:00|79.73|79.23|79.58|79.08|79.77|79.27|79.57|79.07|162
1753733700000|2025-07-28 20:15:00|79.6|79.1|79.74|79.24|79.76|79.26|79.51|79.01|187
1753734000000|2025-07-28 20:20:00|79.75|79.25|79.61|79.11|79.75|79.25|79.53|79.03|171
1753734300000|2025-07-28 20:25:00|79.6|79.1|79.25|78.75|79.61|79.11|79.21|78.71|225
1753734600000|2025-07-28 20:30:00|79.27|78.77|79.63|79.13|79.64|79.14|79.23|78.73|318
1753734900000|2025-07-28 20:35:00|79.64|79.14|79.63|79.13|79.75|79.25|79.48|78.98|232
1753735200000|2025-07-28 20:40:00|79.64|79.14|79.41|78.91|79.65|79.15|79.41|78.91|176
1753735500000|2025-07-28 20:45:00|79.42|78.92|79.3|78.8|79.61|79.11|79.3|78.8|183
1753735800000|2025-07-28 20:50:00|79.31|78.81|79.67|79.17|79.7|79.2|79.31|78.81|217
1753736100000|2025-07-28 20:55:00|79.68|79.18|79.5|79|79.77|79.27|79.5|79|179
1753736400000|2025-07-28 21:00:00|79.49|78.99|79.76|79.26|79.77|79.27|79.42|78.92|242
1753736700000|2025-07-28 21:05:00|79.77|79.27|79.48|78.98|79.82|79.32|79.43|78.93|255
1753737000000|2025-07-28 21:10:00|79.46|78.96|79.59|79.09|79.69|79.19|79.43|78.93|232
1753737300000|2025-07-28 21:15:00|79.58|79.08|79.52|79.02|79.72|79.22|79.5|79|297
1753737600000|2025-07-28 21:20:00|79.51|79.01|79.34|78.84|79.61|79.11|79.34|78.84|218
1753737900000|2025-07-28 21:25:00|79.35|78.85|79.47|78.97|79.52|79.02|79.2|78.7|227
1753738200000|2025-07-28 21:30:00|79.45|78.95|79.77|79.27|79.77|79.27|79.32|78.82|244
1753738500000|2025-07-28 21:35:00|79.76|79.26|79.9|79.4|79.9|79.4|79.75|79.25|119
1753738800000|2025-07-28 21:40:00|79.91|79.41|80.05|79.55|80.16|79.66|79.89|79.39|116
1753739100000|2025-07-28 21:45:00|80.04|79.54|79.8|79.3|80.07|79.57|79.8|79.3|147
1753739400000|2025-07-28 21:50:00|79.79|79.29|79.61|79.11|79.8|79.3|79.57|79.07|92
1753739700000|2025-07-28 21:55:00|79.6|79.1|79.62|79.12|79.66|79.16|79.42|78.92|150
1753740000000|2025-07-28 22:00:00|79.61|79.11|79.61|79.11|79.81|79.31|79.56|79.06|288
1753740300000|2025-07-28 22:05:00|79.6|79.1|79.62|79.12|79.82|79.32|79.59|79.09|216
1753740600000|2025-07-28 22:10:00|79.61|79.11|79.62|79.12|79.63|79.13|79.4|78.9|151
1753740900000|2025-07-28 22:15:00|79.61|79.11|79.52|79.02|79.73|79.23|79.43|78.93|212
1753741200000|2025-07-28 22:20:00|79.51|79.01|79.48|78.98|79.54|79.04|79.28|78.78|198
1753741500000|2025-07-28 22:25:00|79.47|78.97|79.41|78.91|79.59|79.09|79.37|78.87|157
1753741800000|2025-07-28 22:30:00|79.42|78.92|79.29|78.79|79.48|78.98|79.24|78.74|204
1753742100000|2025-07-28 22:35:00|79.3|78.8|79.33|78.83|79.5|79|79.24|78.74|191
1753742400000|2025-07-28 22:40:00|79.32|78.82|79.2|78.7|79.33|78.83|78.89|78.39|299
1753742700000|2025-07-28 22:45:00|79.19|78.69|79.35|78.85|79.43|78.93|79.07|78.57|254
1753743000000|2025-07-28 22:50:00|79.37|78.87|79.43|78.93|79.53|79.03|79.31|78.81|214
1753743300000|2025-07-28 22:55:00|79.42|78.92|79.46|78.96|79.46|78.96|79.33|78.83|199
1753743600000|2025-07-28 23:00:00|79.49|78.99|79.42|78.92|79.49|78.99|79.21|78.71|240
1753743900000|2025-07-28 23:05:00|79.41|78.91|79.41|78.91|79.64|79.14|79.39|78.89|217
1753744200000|2025-07-28 23:10:00|79.42|78.92|79.42|78.92|79.5|79|79.35|78.85|203
1753744500000|2025-07-28 23:15:00|79.43|78.93|79.61|79.11|79.61|79.11|79.38|78.88|251
1753744800000|2025-07-28 23:20:00|79.6|79.1|79.74|79.24|79.81|79.31|79.6|79.1|263
1753745100000|2025-07-28 23:25:00|79.73|79.23|79.4|78.9|79.76|79.26|79.37|78.87|317
1753745400000|2025-07-28 23:30:00|79.38|78.88|79.67|79.17|79.72|79.22|79.36|78.86|292
1753745700000|2025-07-28 23:35:00|79.65|79.15|79.71|79.21|79.72|79.22|79.54|79.04|203
1753746000000|2025-07-28 23:40:00|79.7|79.2|79.44|78.94|79.74|79.24|79.44|78.94|275
1753746300000|2025-07-28 23:45:00|79.43|78.93|79.59|79.09|79.67|79.17|79.41|78.91|264
1753746600000|2025-07-28 23:50:00|79.6|79.1|79.21|78.71|79.63|79.13|79.19|78.69|253
1753746900000|2025-07-28 23:55:00|79.2|78.7|79.6|79.1|79.6|79.1|79.19|78.69|241
1753747200000|2025-07-29 00:00:00|79.59|79.09|79.58|79.08|79.66|79.16|79.37|78.87|319
1753747500000|2025-07-29 00:05:00|79.57|79.07|79.86|79.36|79.93|79.43|79.55|79.05|219
1753747800000|2025-07-29 00:10:00|79.83|79.33|79.92|79.42|79.94|79.44|79.74|79.24|246
1753748100000|2025-07-29 00:15:00|79.93|79.43|80.1|79.6|80.27|79.77|79.91|79.41|300
1753748400000|2025-07-29 00:20:00|80.09|79.59|80.15|79.65|80.22|79.72|80.09|79.59|207
1753748700000|2025-07-29 00:25:00|80.14|79.64|79.92|79.42|80.19|79.69|79.9|79.4|307
1753749000000|2025-07-29 00:30:00|79.93|79.43|79.21|78.71|80|79.5|79.18|78.68|280
1753749300000|2025-07-29 00:35:00|79.2|78.7|79.21|78.71|79.36|78.86|79.07|78.57|328
1753749600000|2025-07-29 00:40:00|79.19|78.69|78.88|78.38|79.21|78.71|78.66|78.16|400
1753749900000|2025-07-29 00:45:00|78.87|78.37|79.5|79|79.56|79.06|78.8|78.3|398
1753750200000|2025-07-29 00:50:00|79.45|78.95|79.6|79.1|79.76|79.26|79.38|78.88|328
1753750500000|2025-07-29 00:55:00|79.59|79.09|79.7|79.2|79.7|79.2|79.52|79.02|364
1753750800000|2025-07-29 01:00:00|79.71|79.21|79.66|79.16|79.76|79.26|79.37|78.87|379
1753751100000|2025-07-29 01:05:00|79.65|79.15|79.74|79.24|79.77|79.27|79.4|78.9|293
1753751400000|2025-07-29 01:10:00|79.76|79.26|79.63|79.13|79.77|79.27|79.58|79.08|324
1753751700000|2025-07-29 01:15:00|79.64|79.14|79.81|79.31|79.86|79.36|79.57|79.07|334
1753752000000|2025-07-29 01:20:00|79.82|79.32|79.91|79.41|79.92|79.42|79.76|79.26|235
1753752300000|2025-07-29 01:25:00|79.89|79.39|79.9|79.4|79.94|79.44|79.79|79.29|273
1753752600000|2025-07-29 01:30:00|79.88|79.38|79.9|79.4|80.03|79.53|79.88|79.38|297
1753752900000|2025-07-29 01:35:00|79.89|79.39|79.73|79.23|79.97|79.47|79.7|79.2|303
1753753200000|2025-07-29 01:40:00|79.72|79.22|79.67|79.17|79.81|79.31|79.65|79.15|304
1753753500000|2025-07-29 01:45:00|79.66|79.16|79.26|78.76|79.67|79.17|79.22|78.72|288
1753753800000|2025-07-29 01:50:00|79.28|78.78|79.17|78.67|79.37|78.87|79.13|78.63|333
1753754100000|2025-07-29 01:55:00|79.18|78.68|79.04|78.54|79.19|78.69|79.02|78.52|189
1753754400000|2025-07-29 02:00:00|79.03|78.53|78.91|78.41|79.18|78.68|78.89|78.39|255
1753754700000|2025-07-29 02:05:00|78.92|78.42|79.1|78.6|79.13|78.63|78.92|78.42|247
1753755000000|2025-07-29 02:10:00|79.09|78.59|79.09|78.59|79.24|78.74|78.97|78.47|305
1753755300000|2025-07-29 02:15:00|79.08|78.58|78.41|77.91|79.09|78.59|78.32|77.82|318
1753755600000|2025-07-29 02:20:00|78.4|77.9|78.67|78.17|78.72|78.22|78.39|77.89|330
1753755900000|2025-07-29 02:25:00|78.66|78.16|78.91|78.41|78.91|78.41|78.58|78.08|201
1753756200000|2025-07-29 02:30:00|78.92|78.42|78.91|78.41|78.98|78.48|78.73|78.23|244
1753756500000|2025-07-29 02:35:00|78.9|78.4|78.53|78.03|78.91|78.41|78.44|77.94|279
1753756800000|2025-07-29 02:40:00|78.52|78.02|78.66|78.16|78.66|78.16|78.36|77.86|294
1753757100000|2025-07-29 02:45:00|78.67|78.17|78.72|78.22|78.85|78.35|78.56|78.06|294
1753757400000|2025-07-29 02:50:00|78.73|78.23|78.43|77.93|78.77|78.27|78.29|77.79|348
1753757700000|2025-07-29 02:55:00|78.41|77.91|78.56|78.06|78.61|78.11|78.28|77.78|381
1753758000000|2025-07-29 03:00:00|78.55|78.05|78.7|78.2|78.82|78.32|78.51|78.01|299
1753758300000|2025-07-29 03:05:00|78.71|78.21|79.12|78.62|79.26|78.76|78.7|78.2|270
1753758600000|2025-07-29 03:10:00|79.13|78.63|79.27|78.77|79.3|78.8|79.12|78.62|279
1753758900000|2025-07-29 03:15:00|79.26|78.76|79.05|78.55|79.26|78.76|78.98|78.48|267
1753759200000|2025-07-29 03:20:00|79.06|78.56|79.11|78.61|79.19|78.69|79.03|78.53|317
1753759500000|2025-07-29 03:25:00|79.13|78.63|79.07|78.57|79.2|78.7|79|78.5|300
1753759800000|2025-07-29 03:30:00|79.06|78.56|79.06|78.56|79.28|78.78|79|78.5|416
1753760100000|2025-07-29 03:35:00|79.07|78.57|79.15|78.65|79.18|78.68|78.9|78.4|394
1753760400000|2025-07-29 03:40:00|79.14|78.64|79.47|78.97|79.47|78.97|79.14|78.64|296
1753760700000|2025-07-29 03:45:00|79.46|78.96|79.4|78.9|79.58|79.08|79.36|78.86|286
1753761000000|2025-07-29 03:50:00|79.38|78.88|79.42|78.92|79.48|78.98|79.33|78.83|342
1753761300000|2025-07-29 03:55:00|79.41|78.91|79.62|79.12|79.72|79.22|79.41|78.91|219
1753761600000|2025-07-29 04:00:00|79.61|79.11|79.72|79.22|79.76|79.26|79.59|79.09|204
1753761900000|2025-07-29 04:05:00|79.71|79.21|79.77|79.27|79.79|79.29|79.69|79.19|218
1753762200000|2025-07-29 04:10:00|79.78|79.28|79.85|79.35|79.87|79.37|79.75|79.25|275
1753762500000|2025-07-29 04:15:00|79.87|79.37|79.67|79.17|79.87|79.37|79.6|79.1|343
1753762800000|2025-07-29 04:20:00|79.68|79.18|79.67|79.17|79.74|79.24|79.64|79.14|277
1753763100000|2025-07-29 04:25:00|79.66|79.16|79.56|79.06|79.72|79.22|79.54|79.04|344
1753763400000|2025-07-29 04:30:00|79.55|79.05|79.48|78.98|79.64|79.14|79.42|78.92|325
1753763700000|2025-07-29 04:35:00|79.49|78.99|79.57|79.07|79.57|79.07|79.35|78.85|278
1753764000000|2025-07-29 04:40:00|79.58|79.08|79.34|78.84|79.64|79.14|79.3|78.8|297
1753764300000|2025-07-29 04:45:00|79.35|78.85|79.2|78.7|79.41|78.91|79.19|78.69|235
1753764600000|2025-07-29 04:50:00|79.19|78.69|79.25|78.75|79.29|78.79|79.09|78.59|217
1753764900000|2025-07-29 04:55:00|79.24|78.74|79.15|78.65|79.26|78.76|79.1|78.6|187
1753765200000|2025-07-29 05:00:00|79.14|78.64|79.38|78.88|79.4|78.9|79.12|78.62|351
1753765500000|2025-07-29 05:05:00|79.39|78.89|79.48|78.98|79.55|79.05|79.35|78.85|271
1753765800000|2025-07-29 05:10:00|79.46|78.96|79.37|78.87|79.51|79.01|79.34|78.84|228
1753766100000|2025-07-29 05:15:00|79.38|78.88|79.38|78.88|79.39|78.89|79.13|78.63|202
1753766400000|2025-07-29 05:20:00|79.39|78.89|79.37|78.87|79.57|79.07|79.36|78.86|266
1753766700000|2025-07-29 05:25:00|79.36|78.86|79.48|78.98|79.5|79|79.36|78.86|268
1753767000000|2025-07-29 05:30:00|79.49|78.99|79.63|79.13|79.65|79.15|79.38|78.88|283
1753767300000|2025-07-29 05:35:00|79.64|79.14|79.73|79.23|79.73|79.23|79.6|79.1|240
1753767600000|2025-07-29 05:40:00|79.72|79.22|79.72|79.22|79.77|79.27|79.64|79.14|304
1753767900000|2025-07-29 05:45:00|79.73|79.23|79.78|79.28|79.83|79.33|79.73|79.23|246
1753768200000|2025-07-29 05:50:00|79.76|79.26|79.89|79.39|79.91|79.41|79.73|79.23|245
1753768500000|2025-07-29 05:55:00|79.9|79.4|79.9|79.4|79.91|79.41|79.82|79.32|149
1753768800000|2025-07-29 06:00:00|79.91|79.41|79.85|79.35|79.93|79.43|79.73|79.23|310
1753769100000|2025-07-29 06:05:00|79.83|79.33|79.81|79.31|79.95|79.45|79.8|79.3|299
1753769400000|2025-07-29 06:10:00|79.83|79.33|79.98|79.48|79.98|79.48|79.76|79.26|323
1753769700000|2025-07-29 06:15:00|79.99|79.49|80.15|79.65|80.15|79.65|79.94|79.44|254
1753770000000|2025-07-29 06:20:00|80.16|79.66|80.34|79.84|80.35|79.85|80.16|79.66|80
1753770300000|2025-07-29 06:25:00|80.36|79.86|80.36|79.86|80.37|79.87|80.26|79.76|258
1753770600000|2025-07-29 06:30:00|80.35|79.85|80.41|79.91|80.57|80.07|80.28|79.78|258
1753770900000|2025-07-29 06:35:00|80.39|79.89|80.49|79.99|80.5|80|80.39|79.89|134
1753771200000|2025-07-29 06:40:00|80.5|80|80.55|80.05|80.57|80.07|80.34|79.84|182
1753771500000|2025-07-29 06:45:00|80.57|80.07|80.37|79.87|80.57|80.07|80.33|79.83|307
1753771800000|2025-07-29 06:50:00|80.36|79.86|80.47|79.97|80.5|80|80.25|79.75|270
1753772100000|2025-07-29 06:55:00|80.46|79.96|80.42|79.92|80.6|80.1|80.39|79.89|223
1753772400000|2025-07-29 07:00:00|80.43|79.93|80.61|80.11|80.61|80.11|80.43|79.93|211
1753772700000|2025-07-29 07:05:00|80.6|80.1|80.64|80.14|80.67|80.17|80.54|80.04|243
1753773000000|2025-07-29 07:10:00|80.65|80.15|80.59|80.09|80.65|80.15|80.53|80.03|241
1753773300000|2025-07-29 07:15:00|80.57|80.07|80.68|80.18|80.74|80.24|80.53|80.03|217
1753773600000|2025-07-29 07:20:00|80.7|80.2|80.65|80.15|80.72|80.22|80.56|80.06|282
1753773900000|2025-07-29 07:25:00|80.64|80.14|80.58|80.08|80.66|80.16|80.53|80.03|177
1753774200000|2025-07-29 07:30:00|80.57|80.07|80.78|80.28|80.8|80.3|80.46|79.96|191
1753774500000|2025-07-29 07:35:00|80.77|80.27|80.78|80.28|80.82|80.32|80.65|80.15|251
1753774800000|2025-07-29 07:40:00|80.79|80.29|81.01|80.51|81.02|80.52|80.79|80.29|212
1753775100000|2025-07-29 07:45:00|81.03|80.53|81.19|80.69|81.19|80.69|81.02|80.52|208
1753775400000|2025-07-29 07:50:00|81.2|80.7|81.08|80.58|81.22|80.72|81.01|80.51|207
1753775700000|2025-07-29 07:55:00|81.07|80.57|81.09|80.59|81.1|80.6|80.98|80.48|204
1753776000000|2025-07-29 08:00:00|81.11|80.61|81.1|80.6|81.25|80.75|81|80.5|358
1753776300000|2025-07-29 08:05:00|81.09|80.59|80.82|80.32|81.09|80.59|80.77|80.27|281
1753776600000|2025-07-29 08:10:00|80.83|80.33|80.89|80.39|80.91|80.41|80.81|80.31|198
1753776900000|2025-07-29 08:15:00|80.88|80.38|80.97|80.47|80.97|80.47|80.81|80.31|322
1753777200000|2025-07-29 08:20:00|80.98|80.48|80.92|80.42|81.05|80.55|80.9|80.4|295
1753777500000|2025-07-29 08:25:00|80.91|80.41|80.6|80.1|80.91|80.41|80.55|80.05|294
1753777800000|2025-07-29 08:30:00|80.59|80.09|80.74|80.24|80.81|80.31|80.59|80.09|386
1753778100000|2025-07-29 08:35:00|80.73|80.23|80.77|80.27|80.83|80.33|80.68|80.18|371
1753778400000|2025-07-29 08:40:00|80.78|80.28|80.84|80.34|80.9|80.4|80.78|80.28|296
1753778700000|2025-07-29 08:45:00|80.83|80.33|80.66|80.16|80.93|80.43|80.65|80.15|242
1753779000000|2025-07-29 08:50:00|80.65|80.15|80.54|80.04|80.68|80.18|80.44|79.94|201
1753779300000|2025-07-29 08:55:00|80.55|80.05|80.59|80.09|80.62|80.12|80.49|79.99|200
1753779600000|2025-07-29 09:00:00|80.6|80.1|80.47|79.97|80.63|80.13|80.39|79.89|284
1753779900000|2025-07-29 09:05:00|80.46|79.96|80.63|80.13|80.65|80.15|80.45|79.95|202
1753780200000|2025-07-29 09:10:00|80.62|80.12|80.36|79.86|80.7|80.2|80.34|79.84|205
1753780500000|2025-07-29 09:15:00|80.37|79.87|80.45|79.95|80.45|79.95|80.21|79.71|265
1753780800000|2025-07-29 09:20:00|80.46|79.96|80.67|80.17|80.67|80.17|80.46|79.96|240
1753781100000|2025-07-29 09:25:00|80.66|80.16|80.59|80.09|80.67|80.17|80.46|79.96|185
1753781400000|2025-07-29 09:30:00|80.58|80.08|80.43|79.93|80.59|80.09|80.38|79.88|215
1753781700000|2025-07-29 09:35:00|80.44|79.94|80.27|79.77|80.44|79.94|80.24|79.74|195
1753782000000|2025-07-29 09:40:00|80.25|79.75|80.44|79.94|80.45|79.95|80.23|79.73|192
1753782300000|2025-07-29 09:45:00|80.45|79.95|80.29|79.79|80.51|80.01|80.29|79.79|245
1753782600000|2025-07-29 09:50:00|80.28|79.78|80.37|79.87|80.45|79.95|80.27|79.77|138
1753782900000|2025-07-29 09:55:00|80.36|79.86|80.44|79.94|80.45|79.95|80.33|79.83|201
1753783200000|2025-07-29 10:00:00|80.46|79.96|80.31|79.81|80.52|80.02|80.16|79.66|224
1753783500000|2025-07-29 10:05:00|80.3|79.8|79.99|79.49|80.31|79.81|79.96|79.46|258
1753783800000|2025-07-29 10:10:00|79.97|79.47|79.88|79.38|80.07|79.57|79.84|79.34|352
1753784100000|2025-07-29 10:15:00|79.87|79.37|79.99|79.49|80.08|79.58|79.85|79.35|286
1753784400000|2025-07-29 10:20:00|79.98|79.48|79.83|79.33|80|79.5|79.67|79.17|276
1753784700000|2025-07-29 10:25:00|79.82|79.32|79.93|79.43|79.94|79.44|79.74|79.24|276
1753785000000|2025-07-29 10:30:00|79.94|79.44|80.09|79.59|80.23|79.73|79.93|79.43|252
1753785300000|2025-07-29 10:35:00|80.1|79.6|79.79|79.29|80.12|79.62|79.79|79.29|252
1753785600000|2025-07-29 10:40:00|79.78|79.28|79.7|79.2|79.84|79.34|79.68|79.18|286
1753785900000|2025-07-29 10:45:00|79.71|79.21|79.49|78.99|79.74|79.24|79.43|78.93|284
1753786200000|2025-07-29 10:50:00|79.5|79|79.56|79.06|79.58|79.08|79.32|78.82|306
1753786500000|2025-07-29 10:55:00|79.55|79.05|79.36|78.86|79.56|79.06|79.24|78.74|254
1753786800000|2025-07-29 11:00:00|79.35|78.85|79.41|78.91|79.52|79.02|79.28|78.78|279
1753787100000|2025-07-29 11:05:00|79.4|78.9|79.43|78.93|79.5|79|79.33|78.83|223
1753787400000|2025-07-29 11:10:00|79.42|78.92|79.69|79.19|79.69|79.19|79.42|78.92|240
1753787700000|2025-07-29 11:15:00|79.7|79.2|79.78|79.28|79.79|79.29|79.53|79.03|235
1753788000000|2025-07-29 11:20:00|79.77|79.27|79.82|79.32|79.86|79.36|79.61|79.11|211
1753788300000|2025-07-29 11:25:00|79.81|79.31|79.83|79.33|79.88|79.38|79.71|79.21|155
1753788600000|2025-07-29 11:30:00|79.82|79.32|79.58|79.08|79.96|79.46|79.58|79.08|202
1753788900000|2025-07-29 11:35:00|79.59|79.09|79.65|79.15|79.71|79.21|79.53|79.03|271
1753789200000|2025-07-29 11:40:00|79.66|79.16|79.63|79.13|79.71|79.21|79.54|79.04|264
1753789500000|2025-07-29 11:45:00|79.64|79.14|79.77|79.27|79.82|79.32|79.62|79.12|235
1753789800000|2025-07-29 11:50:00|79.76|79.26|79.82|79.32|79.83|79.33|79.68|79.18|140
1753790100000|2025-07-29 11:55:00|79.81|79.31|79.87|79.37|79.92|79.42|79.75|79.25|177
1753790400000|2025-07-29 12:00:00|79.88|79.38|80.13|79.63|80.22|79.72|79.81|79.31|278
1753790700000|2025-07-29 12:05:00|80.12|79.62|79.89|79.39|80.19|79.69|79.85|79.35|275
1753791000000|2025-07-29 12:10:00|79.88|79.38|79.93|79.43|80.04|79.54|79.8|79.3|227
1753791300000|2025-07-29 12:15:00|79.92|79.42|80.16|79.66|80.2|79.7|79.91|79.41|268
1753791600000|2025-07-29 12:20:00|80.14|79.64|80.3|79.8|80.32|79.82|80.12|79.62|270
1753791900000|2025-07-29 12:25:00|80.29|79.79|80.39|79.89|80.5|80|80.25|79.75|367
1753792200000|2025-07-29 12:30:00|80.38|79.88|80.37|79.87|80.4|79.9|80.13|79.63|270
1753792500000|2025-07-29 12:35:00|80.36|79.86|80.66|80.16|80.67|80.17|80.32|79.82|450
1753792800000|2025-07-29 12:40:00|80.65|80.15|80.71|80.21|80.75|80.25|80.53|80.03|293
1753793100000|2025-07-29 12:45:00|80.7|80.2|80.44|79.94|80.77|80.27|80.41|79.91|274
1753793400000|2025-07-29 12:50:00|80.47|79.97|80.44|79.94|80.49|79.99|80.33|79.83|284
1753793700000|2025-07-29 12:55:00|80.45|79.95|80.4|79.9|80.51|80.01|80.37|79.87|233
1753794000000|2025-07-29 13:00:00|80.39|79.89|80.38|79.88|80.49|79.99|80.28|79.78|233
1753794300000|2025-07-29 13:05:00|80.37|79.87|80.24|79.74|80.39|79.89|80.09|79.59|279
1753794600000|2025-07-29 13:10:00|80.23|79.73|80.3|79.8|80.31|79.81|80.14|79.64|235
1753794900000|2025-07-29 13:15:00|80.29|79.79|80.33|79.83|80.41|79.91|80.22|79.72|273
1753795200000|2025-07-29 13:20:00|80.32|79.82|80.5|80|80.53|80.03|80.28|79.78|351
1753795500000|2025-07-29 13:25:00|80.49|79.99|80.59|80.09|80.67|80.17|80.42|79.92|308
1753795800000|2025-07-29 13:30:00|80.58|80.08|80.45|79.95|80.67|80.17|80.31|79.81|297
1753796100000|2025-07-29 13:35:00|80.44|79.94|80.32|79.82|80.47|79.97|80.25|79.75|281
1753796400000|2025-07-29 13:40:00|80.31|79.81|80.1|79.6|80.37|79.87|79.97|79.47|278
1753796700000|2025-07-29 13:45:00|80.11|79.61|79.88|79.38|80.24|79.74|79.85|79.35|329
1753797000000|2025-07-29 13:50:00|79.86|79.36|79.68|79.18|79.88|79.38|79.66|79.16|345
1753797300000|2025-07-29 13:55:00|79.67|79.17|79.49|78.99|79.67|79.17|79.36|78.86|337
1753797600000|2025-07-29 14:00:00|79.51|79.01|78.97|78.47|79.52|79.02|78.93|78.43|374
1753797900000|2025-07-29 14:05:00|78.98|78.48|78.65|78.15|78.98|78.48|78.45|77.95|419
1753798200000|2025-07-29 14:10:00|78.64|78.14|78.84|78.34|79.01|78.51|78.58|78.08|433
1753798500000|2025-07-29 14:15:00|78.83|78.33|78.79|78.29|79.1|78.6|78.73|78.23|388
1753798800000|2025-07-29 14:20:00|78.8|78.3|79.19|78.69|79.22|78.72|78.75|78.25|294
1753799100000|2025-07-29 14:25:00|79.18|78.68|79.12|78.62|79.28|78.78|78.98|78.48|308
1753799400000|2025-07-29 14:30:00|79.13|78.63|78.93|78.43|79.17|78.67|78.87|78.37|309
1753799700000|2025-07-29 14:35:00|78.94|78.44|78.79|78.29|79.14|78.64|78.72|78.22|289
1753800000000|2025-07-29 14:40:00|78.78|78.28|78.99|78.49|79.08|78.58|78.76|78.26|275
1753800300000|2025-07-29 14:45:00|79|78.5|78.6|78.1|79.13|78.63|78.54|78.04|380
1753800600000|2025-07-29 14:50:00|78.59|78.09|77.96|77.46|78.66|78.16|77.92|77.42|445
1753800900000|2025-07-29 14:55:00|77.95|77.45|78.35|77.85|78.39|77.89|77.8|77.3|441
1753801200000|2025-07-29 15:00:00|78.3|77.8|78.23|77.73|78.36|77.86|78.03|77.53|460
1753801500000|2025-07-29 15:05:00|78.22|77.72|78.04|77.54|78.29|77.79|77.88|77.38|513
1753801800000|2025-07-29 15:10:00|78.05|77.55|78.28|77.78|78.54|78.04|78.04|77.54|494
1753802100000|2025-07-29 15:15:00|78.29|77.79|78.4|77.9|78.43|77.93|78.16|77.66|470
1753802400000|2025-07-29 15:20:00|78.39|77.89|78.36|77.86|78.45|77.95|78.12|77.62|501
1753802700000|2025-07-29 15:25:00|78.35|77.85|78.09|77.59|78.38|77.88|78.07|77.57|438
1753803000000|2025-07-29 15:30:00|78.08|77.58|77.95|77.45|78.23|77.73|77.85|77.35|548
1753803300000|2025-07-29 15:35:00|77.94|77.44|78.02|77.52|78.15|77.65|77.85|77.35|516
1753803600000|2025-07-29 15:40:00|78.03|77.53|78.28|77.78|78.35|77.85|77.85|77.35|511
1753803900000|2025-07-29 15:45:00|78.27|77.77|78.63|78.13|78.67|78.17|78.18|77.68|508
1753804200000|2025-07-29 15:50:00|78.61|78.11|78.69|78.19|78.72|78.22|78.51|78.01|356
1753804500000|2025-07-29 15:55:00|78.68|78.18|78.4|77.9|78.69|78.19|78.4|77.9|285
1753804800000|2025-07-29 16:00:00|78.39|77.89|78.3|77.8|78.52|78.02|78.24|77.74|330
1753805100000|2025-07-29 16:05:00|78.31|77.81|78.03|77.53|78.33|77.83|77.98|77.48|349
1753805400000|2025-07-29 16:10:00|78.02|77.52|78.05|77.55|78.06|77.56|77.8|77.3|370
1753805700000|2025-07-29 16:15:00|78.06|77.56|77.66|77.16|78.14|77.64|77.52|77.02|402
1753806000000|2025-07-29 16:20:00|77.65|77.15|77.85|77.35|78.02|77.52|77.63|77.13|415
1753806300000|2025-07-29 16:25:00|77.84|77.34|77.85|77.35|77.97|77.47|77.72|77.22|291
1753806600000|2025-07-29 16:30:00|77.86|77.36|77.49|76.99|77.86|77.36|77.47|76.97|276
1753806900000|2025-07-29 16:35:00|77.5|77|77.41|76.91|77.52|77.02|77.21|76.71|424
1753807200000|2025-07-29 16:40:00|77.4|76.9|77.95|77.45|77.95|77.45|77.35|76.85|473
1753807500000|2025-07-29 16:45:00|77.97|77.47|78.34|77.84|78.36|77.86|77.82|77.32|529
1753807800000|2025-07-29 16:50:00|78.35|77.85|78.19|77.69|78.39|77.89|78.17|77.67|345
1753808100000|2025-07-29 16:55:00|78.2|77.7|78.34|77.84|78.37|77.87|78.17|77.67|353
1753808400000|2025-07-29 17:00:00|78.35|77.85|78.44|77.94|78.52|78.02|78.26|77.76|354
1753808700000|2025-07-29 17:05:00|78.45|77.95|78.6|78.1|78.63|78.13|78.44|77.94|395
1753809000000|2025-07-29 17:10:00|78.59|78.09|78.83|78.33|78.84|78.34|78.57|78.07|465
1753809300000|2025-07-29 17:15:00|78.82|78.32|78.65|78.15|78.85|78.35|78.57|78.07|371
1753809600000|2025-07-29 17:20:00|78.64|78.14|78.85|78.35|78.87|78.37|78.55|78.05|403
1753809900000|2025-07-29 17:25:00|78.86|78.36|78.86|78.36|78.96|78.46|78.79|78.29|431
1753810200000|2025-07-29 17:30:00|78.88|78.38|78.72|78.22|78.96|78.46|78.71|78.21|310
1753810500000|2025-07-29 17:35:00|78.73|78.23|78.47|77.97|78.74|78.24|78.46|77.96|345
1753810800000|2025-07-29 17:40:00|78.48|77.98|78.35|77.85|78.58|78.08|78.35|77.85|334
1753811100000|2025-07-29 17:45:00|78.36|77.86|78.5|78|78.58|78.08|78.33|77.83|321
1753811400000|2025-07-29 17:50:00|78.49|77.99|78.45|77.95|78.55|78.05|78.4|77.9|275
1753811700000|2025-07-29 17:55:00|78.46|77.96|78.51|78.01|78.68|78.18|78.45|77.95|368
1753812000000|2025-07-29 18:00:00|78.5|78|78.27|77.77|78.62|78.12|78.24|77.74|249
1753812300000|2025-07-29 18:05:00|78.28|77.78|78.08|77.58|78.38|77.88|78.04|77.54|354
1753812600000|2025-07-29 18:10:00|78.09|77.59|78.28|77.78|78.34|77.84|78.08|77.58|390
1753812900000|2025-07-29 18:15:00|78.29|77.79|78.34|77.84|78.45|77.95|78.24|77.74|291
1753813200000|2025-07-29 18:20:00|78.35|77.85|78.27|77.77|78.35|77.85|78.15|77.65|238
1753813500000|2025-07-29 18:25:00|78.28|77.78|78.44|77.94|78.45|77.95|78.2|77.7|280
1753813800000|2025-07-29 18:30:00|78.45|77.95|78.43|77.93|78.59|78.09|78.4|77.9|312
1753814100000|2025-07-29 18:35:00|78.42|77.92|78.58|78.08|78.63|78.13|78.41|77.91|311
1753814400000|2025-07-29 18:40:00|78.57|78.07|78.31|77.81|78.62|78.12|78.31|77.81|284
1753814700000|2025-07-29 18:45:00|78.32|77.82|78.51|78.01|78.54|78.04|78.28|77.78|327
1753815000000|2025-07-29 18:50:00|78.52|78.02|78.33|77.83|78.54|78.04|78.3|77.8|280
1753815300000|2025-07-29 18:55:00|78.34|77.84|78.46|77.96|78.49|77.99|78.23|77.73|329
1753815600000|2025-07-29 19:00:00|78.47|77.97|78.33|77.83|78.47|77.97|78.32|77.82|327
1753815900000|2025-07-29 19:05:00|78.34|77.84|78.34|77.84|78.53|78.03|78.26|77.76|350
1753816200000|2025-07-29 19:10:00|78.33|77.83|78.56|78.06|78.57|78.07|78.31|77.81|423
1753816500000|2025-07-29 19:15:00|78.57|78.07|78.59|78.09|78.85|78.35|78.47|77.97|345
1753816800000|2025-07-29 19:20:00|78.58|78.08|77.97|77.47|78.68|78.18|77.97|77.47|345
1753817100000|2025-07-29 19:25:00|77.96|77.46|77.94|77.44|77.99|77.49|77.82|77.32|286
1753817400000|2025-07-29 19:30:00|77.95|77.45|77.97|77.47|78.12|77.62|77.9|77.4|289
1753817700000|2025-07-29 19:35:00|77.98|77.48|78.1|77.6|78.12|77.62|77.97|77.47|278
1753818000000|2025-07-29 19:40:00|78.09|77.59|78.1|77.6|78.25|77.75|78.09|77.59|263
1753818300000|2025-07-29 19:45:00|78.09|77.59|78.1|77.6|78.21|77.71|78.06|77.56|266
1753818600000|2025-07-29 19:50:00|78.09|77.59|78|77.5|78.12|77.62|77.86|77.36|342
1753818900000|2025-07-29 19:55:00|77.99|77.49|77.98|77.48|78.07|77.57|77.93|77.43|450
1753819200000|2025-07-29 20:00:00|77.97|77.47|77.8|77.3|78.01|77.51|77.8|77.3|357
1753819500000|2025-07-29 20:05:00|77.79|77.29|77.53|77.03|77.9|77.4|77.5|77|343
1753819800000|2025-07-29 20:10:00|77.52|77.02|77.47|76.97|77.53|77.03|77.32|76.82|401
1753820100000|2025-07-29 20:15:00|77.46|76.96|78.03|77.53|78.04|77.54|77.31|76.81|422
1753820400000|2025-07-29 20:20:00|78.02|77.52|78.17|77.67|78.36|77.86|77.99|77.49|345
1753820700000|2025-07-29 20:25:00|78.18|77.68|77.85|77.35|78.2|77.7|77.78|77.28|374
1753821000000|2025-07-29 20:30:00|77.84|77.34|77.47|76.97|77.94|77.44|77.44|76.94|407
1753821300000|2025-07-29 20:35:00|77.48|76.98|77.39|76.89|77.57|77.07|77.32|76.82|333
1753821600000|2025-07-29 20:40:00|77.4|76.9|77.58|77.08|77.6|77.1|77.39|76.89|188
1753821900000|2025-07-29 20:45:00|77.59|77.09|77.68|77.18|77.69|77.19|77.47|76.97|344
1753822200000|2025-07-29 20:50:00|77.69|77.19|77.51|77.01|77.75|77.25|77.43|76.93|286
1753822500000|2025-07-29 20:55:00|77.5|77|77.75|77.25|77.75|77.25|77.47|76.97|213
1753822800000|2025-07-29 21:00:00|77.76|77.26|77.5|77|77.81|77.31|77.48|76.98|233
1753823100000|2025-07-29 21:05:00|77.51|77.01|77.69|77.19|77.73|77.23|77.44|76.94|203
1753823400000|2025-07-29 21:10:00|77.7|77.2|77.85|77.35|77.9|77.4|77.7|77.2|189
1753823700000|2025-07-29 21:15:00|77.84|77.34|77.71|77.21|77.88|77.38|77.7|77.2|215
1753824000000|2025-07-29 21:20:00|77.7|77.2|77.61|77.11|77.73|77.23|77.57|77.07|216
1753824300000|2025-07-29 21:25:00|77.6|77.1|77.76|77.26|77.83|77.33|77.49|76.99|168
1753824600000|2025-07-29 21:30:00|77.75|77.25|78.01|77.51|78.02|77.52|77.71|77.21|187
1753824900000|2025-07-29 21:35:00|78|77.5|77.95|77.45|78.01|77.51|77.81|77.31|71
1753825200000|2025-07-29 21:40:00|77.94|77.44|77.83|77.33|78.01|77.51|77.83|77.33|89
1753825500000|2025-07-29 21:45:00|77.84|77.34|78.1|77.6|78.1|77.6|77.78|77.28|91
1753825800000|2025-07-29 21:50:00|78.11|77.61|78.36|77.86|78.36|77.86|78.1|77.6|76
1753826100000|2025-07-29 21:55:00|78.37|77.87|78.51|78.01|78.75|78.25|78.36|77.86|177
1753826400000|2025-07-29 22:00:00|78.53|78.03|78.2|77.7|78.65|78.15|78.18|77.68|390
1753826700000|2025-07-29 22:05:00|78.19|77.69|78.18|77.68|78.4|77.9|78.16|77.66|367
1753827000000|2025-07-29 22:10:00|78.17|77.67|78.01|77.51|78.28|77.78|77.93|77.43|279
1753827300000|2025-07-29 22:15:00|78|77.5|78.2|77.7|78.22|77.72|78|77.5|408
1753827600000|2025-07-29 22:20:00|78.19|77.69|78.32|77.82|78.32|77.82|78.18|77.68|319
1753827900000|2025-07-29 22:25:00|78.33|77.83|78.32|77.82|78.39|77.89|78.19|77.69|274
1753828200000|2025-07-29 22:30:00|78.31|77.81|78.21|77.71|78.4|77.9|78.16|77.66|353
1753828500000|2025-07-29 22:35:00|78.22|77.72|78.29|77.79|78.35|77.85|78.17|77.67|340
1753828800000|2025-07-29 22:40:00|78.3|77.8|78.3|77.8|78.36|77.86|78.28|77.78|172
1753829100000|2025-07-29 22:45:00|78.29|77.79|78.48|77.98|78.54|78.04|78.29|77.79|284
1753829400000|2025-07-29 22:50:00|78.49|77.99|78.47|77.97|78.57|78.07|78.45|77.95|350
1753829700000|2025-07-29 22:55:00|78.48|77.98|78.54|78.04|78.6|78.1|78.47|77.97|323
1753830000000|2025-07-29 23:00:00|78.55|78.05|78.52|78.02|78.6|78.1|78.42|77.92|292
1753830300000|2025-07-29 23:05:00|78.51|78.01|78.51|78.01|78.57|78.07|78.38|77.88|260
1753830600000|2025-07-29 23:10:00|78.52|78.02|78.46|77.96|78.61|78.11|78.46|77.96|307
1753830900000|2025-07-29 23:15:00|78.47|77.97|78.51|78.01|78.62|78.12|78.33|77.83|323
1753831200000|2025-07-29 23:20:00|78.52|78.02|78.48|77.98|78.59|78.09|78.46|77.96|310
1753831500000|2025-07-29 23:25:00|78.47|77.97|78.5|78|78.51|78.01|78.4|77.9|189
1753831800000|2025-07-29 23:30:00|78.49|77.99|78.57|78.07|78.68|78.18|78.47|77.97|278
1753832100000|2025-07-29 23:35:00|78.56|78.06|78.71|78.21|78.79|78.29|78.56|78.06|300
1753832400000|2025-07-29 23:40:00|78.72|78.22|78.44|77.94|78.75|78.25|78.44|77.94|233
1753832700000|2025-07-29 23:45:00|78.43|77.93|78.53|78.03|78.53|78.03|78.31|77.81|223
1753833000000|2025-07-29 23:50:00|78.52|78.02|78.55|78.05|78.57|78.07|78.41|77.91|244
1753833300000|2025-07-29 23:55:00|78.56|78.06|78.54|78.04|78.59|78.09|78.48|77.98|200
1753833600000|2025-07-30 00:00:00|78.55|78.05|78.45|77.95|78.57|78.07|78.4|77.9|230
1753833900000|2025-07-30 00:05:00|78.46|77.96|78.3|77.8|78.46|77.96|78.29|77.79|154
1753834200000|2025-07-30 00:10:00|78.29|77.79|78.5|78|78.56|78.06|78.27|77.77|290
1753834500000|2025-07-30 00:15:00|78.49|77.99|78.34|77.84|78.57|78.07|78.34|77.84|273
1753834800000|2025-07-30 00:20:00|78.35|77.85|78.23|77.73|78.43|77.93|78.1|77.6|287
1753835100000|2025-07-30 00:25:00|78.21|77.71|78.19|77.69|78.28|77.78|78.16|77.66|236
1753835400000|2025-07-30 00:30:00|78.18|77.68|77.99|77.49|78.37|77.87|77.99|77.49|356
1753835700000|2025-07-30 00:35:00|78|77.5|78.04|77.54|78.15|77.65|77.97|77.47|257
1753836000000|2025-07-30 00:40:00|78.05|77.55|77.98|77.48|78.09|77.59|77.83|77.33|239
1753836300000|2025-07-30 00:45:00|78|77.5|77.76|77.26|78.04|77.54|77.75|77.25|172
1753836600000|2025-07-30 00:50:00|77.77|77.27|78.11|77.61|78.18|77.68|77.76|77.26|162
1753836900000|2025-07-30 00:55:00|78.12|77.62|78.29|77.79|78.32|77.82|78.11|77.61|210
1753837200000|2025-07-30 01:00:00|78.28|77.78|78.47|77.97|78.49|77.99|78.26|77.76|135
1753837500000|2025-07-30 01:05:00|78.48|77.98|78.35|77.85|78.5|78|78.34|77.84|77
1753837800000|2025-07-30 01:10:00|78.3|77.8|78.33|77.83|78.42|77.92|78.14|77.64|162
1753838100000|2025-07-30 01:15:00|78.34|77.84|77.75|77.25|78.35|77.85|77.65|77.15|294
1753838400000|2025-07-30 01:20:00|77.76|77.26|77.96|77.46|78.16|77.66|77.73|77.23|300
1753838700000|2025-07-30 01:25:00|77.95|77.45|78.03|77.53|78.07|77.57|77.86|77.36|287
1753839000000|2025-07-30 01:30:00|78.02|77.52|78.45|77.95|78.47|77.97|77.94|77.44|445
1753839300000|2025-07-30 01:35:00|78.44|77.94|78.62|78.12|78.76|78.26|78.41|77.91|504
1753839600000|2025-07-30 01:40:00|78.63|78.13|78.79|78.29|78.86|78.36|78.63|78.13|472
1753839900000|2025-07-30 01:45:00|78.8|78.3|78.99|78.49|79.05|78.55|78.78|78.28|523
1753840200000|2025-07-30 01:50:00|79|78.5|78.94|78.44|79.02|78.52|78.84|78.34|394
1753840500000|2025-07-30 01:55:00|78.95|78.45|78.78|78.28|78.95|78.45|78.71|78.21|277
1753840800000|2025-07-30 02:00:00|78.77|78.27|78.61|78.11|78.9|78.4|78.61|78.11|448
1753841100000|2025-07-30 02:05:00|78.62|78.12|78.72|78.22|78.76|78.26|78.6|78.1|329
1753841400000|2025-07-30 02:10:00|78.73|78.23|79.15|78.65|79.16|78.66|78.64|78.14|407
1753841700000|2025-07-30 02:15:00|79.14|78.64|79.01|78.51|79.23|78.73|79|78.5|335
1753842000000|2025-07-30 02:20:00|79|78.5|79.02|78.52|79.17|78.67|78.96|78.46|332
1753842300000|2025-07-30 02:25:00|79.03|78.53|78.94|78.44|79.05|78.55|78.82|78.32|300
1753842600000|2025-07-30 02:30:00|78.93|78.43|79.05|78.55|79.06|78.56|78.72|78.22|406
1753842900000|2025-07-30 02:35:00|79.06|78.56|78.9|78.4|79.06|78.56|78.86|78.36|260
1753843200000|2025-07-30 02:40:00|78.92|78.42|79.03|78.53|79.19|78.69|78.91|78.41|346
1753843500000|2025-07-30 02:45:00|79.02|78.52|79.08|78.58|79.08|78.58|78.92|78.42|265
1753843800000|2025-07-30 02:50:00|79.07|78.57|79|78.5|79.12|78.62|78.99|78.49|211
1753844100000|2025-07-30 02:55:00|78.99|78.49|78.9|78.4|79.03|78.53|78.83|78.33|162
1753844400000|2025-07-30 03:00:00|78.91|78.41|78.79|78.29|78.92|78.42|78.71|78.21|195
1753844700000|2025-07-30 03:05:00|78.8|78.3|78.74|78.24|78.8|78.3|78.64|78.14|164
1753845000000|2025-07-30 03:10:00|78.75|78.25|78.87|78.37|78.87|78.37|78.67|78.17|177
1753845300000|2025-07-30 03:15:00|78.86|78.36|78.8|78.3|78.9|78.4|78.73|78.23|198
1753845600000|2025-07-30 03:20:00|78.79|78.29|78.84|78.34|78.93|78.43|78.74|78.24|283
1753845900000|2025-07-30 03:25:00|78.83|78.33|78.85|78.35|78.9|78.4|78.73|78.23|205
1753846200000|2025-07-30 03:30:00|78.84|78.34|78.85|78.35|78.93|78.43|78.82|78.32|252
1753846500000|2025-07-30 03:35:00|78.87|78.37|79.01|78.51|79.02|78.52|78.85|78.35|312
1753846800000|2025-07-30 03:40:00|79.02|78.52|79.1|78.6|79.1|78.6|78.99|78.49|195
1753847100000|2025-07-30 03:45:00|79.09|78.59|78.93|78.43|79.1|78.6|78.83|78.33|229
1753847400000|2025-07-30 03:50:00|78.94|78.44|78.98|78.48|79.13|78.63|78.94|78.44|279
1753847700000|2025-07-30 03:55:00|78.97|78.47|78.78|78.28|78.99|78.49|78.76|78.26|136
1753848000000|2025-07-30 04:00:00|78.79|78.29|78.92|78.42|78.92|78.42|78.77|78.27|261
1753848300000|2025-07-30 04:05:00|78.91|78.41|79.04|78.54|79.05|78.55|78.91|78.41|324
1753848600000|2025-07-30 04:10:00|79.05|78.55|78.96|78.46|79.05|78.55|78.93|78.43|167
1753848900000|2025-07-30 04:15:00|78.95|78.45|78.81|78.31|78.96|78.46|78.78|78.28|229
1753849200000|2025-07-30 04:20:00|78.8|78.3|78.78|78.28|78.88|78.38|78.74|78.24|226
1753849500000|2025-07-30 04:25:00|78.77|78.27|78.69|78.19|78.84|78.34|78.69|78.19|138
1753849800000|2025-07-30 04:30:00|78.68|78.18|78.34|77.84|78.71|78.21|78.34|77.84|225
1753850100000|2025-07-30 04:35:00|78.35|77.85|78.22|77.72|78.41|77.91|78.18|77.68|190
1753850400000|2025-07-30 04:40:00|78.21|77.71|78.31|77.81|78.39|77.89|78.16|77.66|195
1753850700000|2025-07-30 04:45:00|78.32|77.82|78.17|77.67|78.32|77.82|78.07|77.57|172
1753851000000|2025-07-30 04:50:00|78.18|77.68|78.25|77.75|78.29|77.79|78.14|77.64|180
1753851300000|2025-07-30 04:55:00|78.24|77.74|78.22|77.72|78.34|77.84|78.14|77.64|131
1753851600000|2025-07-30 05:00:00|78.23|77.73|78.33|77.83|78.37|77.87|78.05|77.55|245
1753851900000|2025-07-30 05:05:00|78.34|77.84|77.98|77.48|78.39|77.89|77.97|77.47|295
1753852200000|2025-07-30 05:10:00|77.97|77.47|77.84|77.34|78.01|77.51|77.82|77.32|181
1753852500000|2025-07-30 05:15:00|77.85|77.35|78.08|77.58|78.09|77.59|77.77|77.27|235
1753852800000|2025-07-30 05:20:00|78.07|77.57|78.26|77.76|78.27|77.77|77.99|77.49|293
1753853100000|2025-07-30 05:25:00|78.27|77.77|78.5|78|78.51|78.01|78.23|77.73|329
1753853400000|2025-07-30 05:30:00|78.51|78.01|78.39|77.89|78.59|78.09|78.3|77.8|242
1753853700000|2025-07-30 05:35:00|78.4|77.9|78.47|77.97|78.57|78.07|78.34|77.84|270
1753854000000|2025-07-30 05:40:00|78.48|77.98|78.52|78.02|78.58|78.08|78.46|77.96|223
1753854300000|2025-07-30 05:45:00|78.51|78.01|78.66|78.16|78.68|78.18|78.35|77.85|277
1753854600000|2025-07-30 05:50:00|78.67|78.17|78.57|78.07|78.81|78.31|78.57|78.07|400
1753854900000|2025-07-30 05:55:00|78.56|78.06|78.62|78.12|78.65|78.15|78.56|78.06|310
1753855200000|2025-07-30 06:00:00|78.63|78.13|78.79|78.29|78.82|78.32|78.62|78.12|383
1753855500000|2025-07-30 06:05:00|78.78|78.28|78.71|78.21|78.81|78.31|78.66|78.16|267
1753855800000|2025-07-30 06:10:00|78.72|78.22|78.73|78.23|78.79|78.29|78.71|78.21|161
1753856100000|2025-07-30 06:15:00|78.74|78.24|78.77|78.27|78.82|78.32|78.7|78.2|136
1753856400000|2025-07-30 06:20:00|78.76|78.26|78.61|78.11|78.76|78.26|78.55|78.05|159
1753856700000|2025-07-30 06:25:00|78.6|78.1|78.75|78.25|78.75|78.25|78.59|78.09|198
1753857000000|2025-07-30 06:30:00|78.74|78.24|78.54|78.04|78.85|78.35|78.48|77.98|212
1753857300000|2025-07-30 06:35:00|78.55|78.05|78.57|78.07|78.58|78.08|78.38|77.88|215
1753857600000|2025-07-30 06:40:00|78.56|78.06|78.77|78.27|78.81|78.31|78.55|78.05|296
1753857900000|2025-07-30 06:45:00|78.76|78.26|78.8|78.3|78.81|78.31|78.63|78.13|362
1753858200000|2025-07-30 06:50:00|78.81|78.31|78.8|78.3|78.9|78.4|78.77|78.27|289
1753858500000|2025-07-30 06:55:00|78.79|78.29|78.8|78.3|78.89|78.39|78.78|78.28|180
1753858800000|2025-07-30 07:00:00|78.81|78.31|78.76|78.26|78.91|78.41|78.74|78.24|195
1753859100000|2025-07-30 07:05:00|78.75|78.25|78.71|78.21|78.93|78.43|78.71|78.21|202
1753859400000|2025-07-30 07:10:00|78.72|78.22|78.49|77.99|78.74|78.24|78.44|77.94|254
1753859700000|2025-07-30 07:15:00|78.51|78.01|78.35|77.85|78.55|78.05|78.33|77.83|224
1753860000000|2025-07-30 07:20:00|78.36|77.86|78.38|77.88|78.41|77.91|78.32|77.82|145
1753860300000|2025-07-30 07:25:00|78.37|77.87|78.56|78.06|78.57|78.07|78.31|77.81|217
1753860600000|2025-07-30 07:30:00|78.57|78.07|78.35|77.85|78.65|78.15|78.35|77.85|188
1753860900000|2025-07-30 07:35:00|78.34|77.84|78.18|77.68|78.5|78|78.18|77.68|142
1753861200000|2025-07-30 07:40:00|78.16|77.66|78.17|77.67|78.3|77.8|78.06|77.56|197
1753861500000|2025-07-30 07:45:00|78.18|77.68|78.2|77.7|78.22|77.72|78.09|77.59|166
1753861800000|2025-07-30 07:50:00|78.21|77.71|78.08|77.58|78.29|77.79|78.01|77.51|156
1753862100000|2025-07-30 07:55:00|78.09|77.59|78.17|77.67|78.17|77.67|77.98|77.48|255
1753862400000|2025-07-30 08:00:00|78.18|77.68|78.24|77.74|78.3|77.8|78.09|77.59|215
1753862700000|2025-07-30 08:05:00|78.23|77.73|78.33|77.83|78.47|77.97|78.12|77.62|357
1753863000000|2025-07-30 08:10:00|78.3|77.8|77.95|77.45|78.37|77.87|77.94|77.44|270
1753863300000|2025-07-30 08:15:00|77.94|77.44|78.14|77.64|78.2|77.7|77.88|77.38|344
1753863600000|2025-07-30 08:20:00|78.15|77.65|77.97|77.47|78.16|77.66|77.97|77.47|216
1753863900000|2025-07-30 08:25:00|77.98|77.48|78.19|77.69|78.2|77.7|77.98|77.48|147
1753864200000|2025-07-30 08:30:00|78.18|77.68|78.12|77.62|78.27|77.77|77.98|77.48|304
1753864500000|2025-07-30 08:35:00|78.11|77.61|78.54|78.04|78.59|78.09|78.08|77.58|470
1753864800000|2025-07-30 08:40:00|78.53|78.03|78.6|78.1|78.67|78.17|78.47|77.97|360
1753865100000|2025-07-30 08:45:00|78.61|78.11|78.67|78.17|78.7|78.2|78.54|78.04|352
1753865400000|2025-07-30 08:50:00|78.68|78.18|78.57|78.07|78.7|78.2|78.55|78.05|145
1753865700000|2025-07-30 08:55:00|78.58|78.08|78.25|77.75|78.58|78.08|78.25|77.75|132
1753866000000|2025-07-30 09:00:00|78.26|77.76|78.2|77.7|78.32|77.82|78.02|77.52|246
1753866300000|2025-07-30 09:05:00|78.19|77.69|78.27|77.77|78.4|77.9|78.14|77.64|387
1753866600000|2025-07-30 09:10:00|78.26|77.76|77.85|77.35|78.3|77.8|77.85|77.35|255
1753866900000|2025-07-30 09:15:00|77.86|77.36|77.86|77.36|77.94|77.44|77.78|77.28|283
1753867200000|2025-07-30 09:20:00|77.85|77.35|77.66|77.16|77.96|77.46|77.64|77.14|199
1753867500000|2025-07-30 09:25:00|77.67|77.17|77.61|77.11|77.76|77.26|77.57|77.07|160
1753867800000|2025-07-30 09:30:00|77.62|77.12|77.38|76.88|77.63|77.13|77.29|76.79|212
1753868100000|2025-07-30 09:35:00|77.39|76.89|77.33|76.83|77.5|77|77.23|76.73|257
1753868400000|2025-07-30 09:40:00|77.32|76.82|77.26|76.76|77.41|76.91|77.23|76.73|344
1753868700000|2025-07-30 09:45:00|77.28|76.78|77.36|76.86|77.44|76.94|77.22|76.72|320
1753869000000|2025-07-30 09:50:00|77.35|76.85|77.31|76.81|77.48|76.98|77.27|76.77|342
1753869300000|2025-07-30 09:55:00|77.3|76.8|77.19|76.69|77.41|76.91|77.18|76.68|280
1753869600000|2025-07-30 10:00:00|77.18|76.68|77.51|77.01|77.56|77.06|77.17|76.67|350
1753869900000|2025-07-30 10:05:00|77.5|77|77.47|76.97|77.58|77.08|77.37|76.87|218
1753870200000|2025-07-30 10:10:00|77.48|76.98|77.54|77.04|77.62|77.12|77.46|76.96|203
1753870500000|2025-07-30 10:15:00|77.55|77.05|77.6|77.1|77.6|77.1|77.37|76.87|224
1753870800000|2025-07-30 10:20:00|77.59|77.09|77.75|77.25|77.75|77.25|77.54|77.04|224
1753871100000|2025-07-30 10:25:00|77.74|77.24|77.61|77.11|77.83|77.33|77.61|77.11|230
1753871400000|2025-07-30 10:30:00|77.6|77.1|77.62|77.12|77.75|77.25|77.44|76.94|250
1753871700000|2025-07-30 10:35:00|77.61|77.11|77.78|77.28|77.84|77.34|77.61|77.11|267
1753872000000|2025-07-30 10:40:00|77.77|77.27|77.59|77.09|77.79|77.29|77.56|77.06|216
1753872300000|2025-07-30 10:45:00|77.58|77.08|77.39|76.89|77.7|77.2|77.37|76.87|300
1753872600000|2025-07-30 10:50:00|77.38|76.88|77.08|76.58|77.38|76.88|76.95|76.45|218
1753872900000|2025-07-30 10:55:00|77.07|76.57|76.97|76.47|77.13|76.63|76.82|76.32|289
1753873200000|2025-07-30 11:00:00|76.98|76.48|77.12|76.62|77.12|76.62|76.88|76.38|226
1753873500000|2025-07-30 11:05:00|77.11|76.61|77.18|76.68|77.24|76.74|77.08|76.58|195
1753873800000|2025-07-30 11:10:00|77.19|76.69|77.14|76.64|77.35|76.85|77.13|76.63|174
1753874100000|2025-07-30 11:15:00|77.15|76.65|76.54|76.04|77.17|76.67|76.47|75.97|326
1753874400000|2025-07-30 11:20:00|76.53|76.03|76.45|75.95|76.71|76.21|76.45|75.95|355
1753874700000|2025-07-30 11:25:00|76.46|75.96|76.16|75.66|76.53|76.03|76.07|75.57|439
1753875000000|2025-07-30 11:30:00|76.18|75.68|76.31|75.81|76.43|75.93|76.11|75.61|338
1753875300000|2025-07-30 11:35:00|76.3|75.8|76.38|75.88|76.4|75.9|76.17|75.67|295
1753875600000|2025-07-30 11:40:00|76.39|75.89|75.91|75.41|76.48|75.98|75.9|75.4|424
1753875900000|2025-07-30 11:45:00|75.9|75.4|75.66|75.16|76.14|75.64|75.62|75.12|576
1753876200000|2025-07-30 11:50:00|75.65|75.15|75.65|75.15|75.89|75.39|75.47|74.97|507
1753876500000|2025-07-30 11:55:00|75.66|75.16|75.91|75.41|75.98|75.48|75.51|75.01|435
1753876800000|2025-07-30 12:00:00|75.9|75.4|75.86|75.36|76|75.5|75.72|75.22|437
1753877100000|2025-07-30 12:05:00|75.85|75.35|75.72|75.22|75.93|75.43|75.62|75.12|429
1753877400000|2025-07-30 12:10:00|75.73|75.23|75.78|75.28|75.94|75.44|75.63|75.13|445
1753877700000|2025-07-30 12:15:00|75.79|75.29|75.78|75.28|75.91|75.41|75.49|74.99|488
1753878000000|2025-07-30 12:20:00|75.77|75.27|76.48|75.98|76.48|75.98|75.72|75.22|386
1753878300000|2025-07-30 12:25:00|76.47|75.97|76.37|75.87|76.61|76.11|76.33|75.83|370
1753878600000|2025-07-30 12:30:00|76.36|75.86|76.16|75.66|76.5|76|76.04|75.54|471
1753878900000|2025-07-30 12:35:00|76.15|75.65|76.35|75.85|76.38|75.88|75.98|75.48|475
1753879200000|2025-07-30 12:40:00|76.36|75.86|76.04|75.54|76.56|76.06|76.03|75.53|425
1753879500000|2025-07-30 12:45:00|76.03|75.53|76.18|75.68|76.26|75.76|75.99|75.49|378
1753879800000|2025-07-30 12:50:00|76.17|75.67|76.33|75.83|76.39|75.89|76.07|75.57|359
1753880100000|2025-07-30 12:55:00|76.32|75.82|76.33|75.83|76.57|76.07|76.3|75.8|275
1753880400000|2025-07-30 13:00:00|76.32|75.82|76.26|75.76|76.52|76.02|76.26|75.76|219
1753880700000|2025-07-30 13:05:00|76.25|75.75|76.41|75.91|76.65|76.15|76.12|75.62|368
1753881000000|2025-07-30 13:10:00|76.42|75.92|76.26|75.76|76.51|76.01|76.1|75.6|300
1753881300000|2025-07-30 13:15:00|76.27|75.77|76.28|75.78|76.57|76.07|76.2|75.7|385
1753881600000|2025-07-30 13:20:00|76.29|75.79|75.94|75.44|76.34|75.84|75.9|75.4|229
1753881900000|2025-07-30 13:25:00|75.95|75.45|76.02|75.52|76.14|75.64|75.94|75.44|262
1753882200000|2025-07-30 13:30:00|76.03|75.53|76.18|75.68|76.21|75.71|75.89|75.39|361
1753882500000|2025-07-30 13:35:00|76.19|75.69|76.28|75.78|76.46|75.96|76.17|75.67|399
1753882800000|2025-07-30 13:40:00|76.29|75.79|76.39|75.89|76.55|76.05|76.25|75.75|342
1753883100000|2025-07-30 13:45:00|76.4|75.9|76.25|75.75|76.69|76.19|76.25|75.75|326
1753883400000|2025-07-30 13:50:00|76.24|75.74|76.33|75.83|76.41|75.91|76.16|75.66|277
1753883700000|2025-07-30 13:55:00|76.34|75.84|76.48|75.98|76.61|76.11|76.24|75.74|304
1753884000000|2025-07-30 14:00:00|76.49|75.99|76.39|75.89|76.51|76.01|76.32|75.82|269
1753884300000|2025-07-30 14:05:00|76.4|75.9|76.45|75.95|76.52|76.02|76.32|75.82|216
1753884600000|2025-07-30 14:10:00|76.43|75.93|76.53|76.03|76.53|76.03|76.17|75.67|289
1753884900000|2025-07-30 14:15:00|76.52|76.02|76.6|76.1|76.61|76.11|76.33|75.83|326
1753885200000|2025-07-30 14:20:00|76.61|76.11|76.82|76.32|77.08|76.58|76.58|76.08|360
1753885500000|2025-07-30 14:25:00|76.83|76.33|76.65|76.15|76.89|76.39|76.58|76.08|245
1753885800000|2025-07-30 14:30:00|76.67|76.17|76.68|76.18|76.88|76.38|76.63|76.13|275
1753886100000|2025-07-30 14:35:00|76.69|76.19|76.89|76.39|76.9|76.4|76.63|76.13|204
1753886400000|2025-07-30 14:40:00|76.9|76.4|77.06|76.56|77.15|76.65|76.89|76.39|206
1753886700000|2025-07-30 14:45:00|77.05|76.55|77.32|76.82|77.34|76.84|76.96|76.46|328
1753887000000|2025-07-30 14:50:00|77.35|76.85|77.79|77.29|78.01|77.51|77.32|76.82|450
1753887300000|2025-07-30 14:55:00|77.8|77.3|77.96|77.46|78|77.5|77.7|77.2|330
1753887600000|2025-07-30 15:00:00|77.95|77.45|77.58|77.08|78.02|77.52|77.57|77.07|295
1753887900000|2025-07-30 15:05:00|77.57|77.07|77.43|76.93|77.7|77.2|77.34|76.84|300
1753888200000|2025-07-30 15:10:00|77.42|76.92|77.36|76.86|77.6|77.1|77.34|76.84|225
1753888500000|2025-07-30 15:15:00|77.35|76.85|77.49|76.99|77.54|77.04|77.28|76.78|361
1753888800000|2025-07-30 15:20:00|77.5|77|77.4|76.9|77.61|77.11|77.28|76.78|296
1753889100000|2025-07-30 15:25:00|77.41|76.91|77.37|76.87|77.48|76.98|77.16|76.66|296
1753889400000|2025-07-30 15:30:00|77.38|76.88|77.52|77.02|77.53|77.03|77.23|76.73|238
1753889700000|2025-07-30 15:35:00|77.53|77.03|77.75|77.25|77.77|77.27|77.5|77|340
1753890000000|2025-07-30 15:40:00|77.76|77.26|77.7|77.2|77.81|77.31|77.61|77.11|210
1753890300000|2025-07-30 15:45:00|77.69|77.19|77.81|77.31|77.89|77.39|77.68|77.18|184
1753890600000|2025-07-30 15:50:00|77.8|77.3|77.62|77.12|77.81|77.31|77.39|76.89|389
1753890900000|2025-07-30 15:55:00|77.63|77.13|77.62|77.12|77.74|77.24|77.52|77.02|244
1753891200000|2025-07-30 16:00:00|77.63|77.13|77.46|76.96|77.67|77.17|77.41|76.91|259
1753891500000|2025-07-30 16:05:00|77.45|76.95|77.6|77.1|77.6|77.1|77.36|76.86|323
1753891800000|2025-07-30 16:10:00|77.59|77.09|77.72|77.22|77.78|77.28|77.44|76.94|260
1753892100000|2025-07-30 16:15:00|77.73|77.23|77.92|77.42|78.07|77.57|77.66|77.16|387
1753892400000|2025-07-30 16:20:00|77.91|77.41|77.98|77.48|78.17|77.67|77.86|77.36|289
1753892700000|2025-07-30 16:25:00|77.97|77.47|77.68|77.18|78.03|77.53|77.66|77.16|277
1753893000000|2025-07-30 16:30:00|77.66|77.16|77.77|77.27|77.79|77.29|77.59|77.09|427
1753893300000|2025-07-30 16:35:00|77.78|77.28|77.46|76.96|77.79|77.29|77.39|76.89|411
1753893600000|2025-07-30 16:40:00|77.47|76.97|77.57|77.07|77.58|77.08|77.43|76.93|249
1753893900000|2025-07-30 16:45:00|77.59|77.09|77.51|77.01|77.59|77.09|77.37|76.87|196
1753894200000|2025-07-30 16:50:00|77.52|77.02|77.47|76.97|77.54|77.04|77.44|76.94|198
1753894500000|2025-07-30 16:55:00|77.46|76.96|77.6|77.1|77.62|77.12|77.4|76.9|230
1753894800000|2025-07-30 17:00:00|77.62|77.12|77.62|77.12|77.85|77.35|77.58|77.08|309
1753895100000|2025-07-30 17:05:00|77.63|77.13|77.67|77.17|77.78|77.28|77.51|77.01|149
1753895400000|2025-07-30 17:10:00|77.66|77.16|77.65|77.15|77.8|77.3|77.65|77.15|145
1753895700000|2025-07-30 17:15:00|77.66|77.16|77.79|77.29|77.81|77.31|77.56|77.06|125
1753896000000|2025-07-30 17:20:00|77.78|77.28|77.73|77.23|77.96|77.46|77.73|77.23|200
1753896300000|2025-07-30 17:25:00|77.72|77.22|77.72|77.22|77.81|77.31|77.66|77.16|187
1753896600000|2025-07-30 17:30:00|77.71|77.21|77.84|77.34|77.86|77.36|77.7|77.2|167
1753896900000|2025-07-30 17:35:00|77.83|77.33|77.79|77.29|77.84|77.34|77.72|77.22|215
1753897200000|2025-07-30 17:40:00|77.8|77.3|77.8|77.3|77.87|77.37|77.76|77.26|207
1753897500000|2025-07-30 17:45:00|77.79|77.29|77.5|77|77.8|77.3|77.44|76.94|203
1753897800000|2025-07-30 17:50:00|77.51|77.01|77.58|77.08|77.66|77.16|77.5|77|205
1753898100000|2025-07-30 17:55:00|77.59|77.09|77.77|77.27|77.79|77.29|77.58|77.08|282
1753898400000|2025-07-30 18:00:00|77.79|77.29|77.42|76.92|78.15|77.65|77.07|76.57|602
1753898700000|2025-07-30 18:05:00|77.4|76.9|77.81|77.31|77.81|77.31|77.36|76.86|565
1753899000000|2025-07-30 18:10:00|77.8|77.3|77.46|76.96|77.93|77.43|77.46|76.96|505
1753899300000|2025-07-30 18:15:00|77.45|76.95|77.63|77.13|77.73|77.23|77.38|76.88|358
1753899600000|2025-07-30 18:20:00|77.62|77.12|77.58|77.08|77.79|77.29|77.4|76.9|326
1753899900000|2025-07-30 18:25:00|77.57|77.07|77.58|77.08|77.76|77.26|77.27|76.77|375
1753900200000|2025-07-30 18:30:00|77.59|77.09|77.57|77.07|77.71|77.21|77.36|76.86|380
1753900500000|2025-07-30 18:35:00|77.56|77.06|77.33|76.83|77.65|77.15|77.26|76.76|542
1753900800000|2025-07-30 18:40:00|77.32|76.82|77.23|76.73|77.33|76.83|76.99|76.49|458
1753901100000|2025-07-30 18:45:00|77.24|76.74|76.43|75.93|77.31|76.81|76.43|75.93|374
1753901400000|2025-07-30 18:50:00|76.42|75.92|76.28|75.78|76.51|76.01|76.19|75.69|408
1753901700000|2025-07-30 18:55:00|76.29|75.79|75.87|75.37|76.31|75.81|75.86|75.36|476
1753902000000|2025-07-30 19:00:00|75.85|75.35|74.72|74.22|75.86|75.36|74.72|74.22|560
1753902300000|2025-07-30 19:05:00|74.71|74.21|73.83|73.33|74.72|74.22|73.35|72.85|863
1753902600000|2025-07-30 19:10:00|73.84|73.34|74.88|74.38|74.9|74.4|73.76|73.26|764
1753902900000|2025-07-30 19:15:00|74.86|74.36|74.94|74.44|75.26|74.76|74.79|74.29|542
1753903200000|2025-07-30 19:20:00|74.9|74.4|74.93|74.43|75.09|74.59|74.77|74.27|452
1753903500000|2025-07-30 19:25:00|74.92|74.42|75.28|74.78|75.29|74.79|74.87|74.37|319
1753903800000|2025-07-30 19:30:00|75.27|74.77|75.45|74.95|75.5|75|75.16|74.66|360
1753904100000|2025-07-30 19:35:00|75.44|74.94|75.53|75.03|75.53|75.03|75.27|74.77|265
1753904400000|2025-07-30 19:40:00|75.52|75.02|75.87|75.37|75.93|75.43|75.44|74.94|341
1753904700000|2025-07-30 19:45:00|75.86|75.36|76.35|75.85|76.47|75.97|75.83|75.33|371
1753905000000|2025-07-30 19:50:00|76.36|75.86|76.36|75.86|76.55|76.05|76.16|75.66|349
1753905300000|2025-07-30 19:55:00|76.35|75.85|76.32|75.82|76.49|75.99|76.25|75.75|220
1753905600000|2025-07-30 20:00:00|76.3|75.8|76.65|76.15|76.71|76.21|76.28|75.78|331
1753905900000|2025-07-30 20:05:00|76.64|76.14|76.74|76.24|76.8|76.3|76.55|76.05|306
1753906200000|2025-07-30 20:10:00|76.73|76.23|76.88|76.38|76.9|76.4|76.72|76.22|169
1753906500000|2025-07-30 20:15:00|76.89|76.39|76.92|76.42|77.01|76.51|76.7|76.2|269
1753906800000|2025-07-30 20:20:00|76.93|76.43|76.73|76.23|76.96|76.46|76.6|76.1|255
1753907100000|2025-07-30 20:25:00|76.72|76.22|76.56|76.06|76.77|76.27|76.54|76.04|172
1753907400000|2025-07-30 20:30:00|76.55|76.05|76.34|75.84|76.69|76.19|76.32|75.82|213
1753907700000|2025-07-30 20:35:00|76.33|75.83|76.3|75.8|76.41|75.91|76.11|75.61|329
1753908000000|2025-07-30 20:40:00|76.29|75.79|76.35|75.85|76.61|76.11|76.29|75.79|274
1753908300000|2025-07-30 20:45:00|76.36|75.86|76.23|75.73|76.37|75.87|76.21|75.71|243
1753908600000|2025-07-30 20:50:00|76.22|75.72|76.25|75.75|76.33|75.83|76.08|75.58|265
1753908900000|2025-07-30 20:55:00|76.24|75.74|76.21|75.71|76.3|75.8|76.09|75.59|301
1753909200000|2025-07-30 21:00:00|76.2|75.7|76.34|75.84|76.51|76.01|76.2|75.7|246
1753909500000|2025-07-30 21:05:00|76.33|75.83|76.27|75.77|76.35|75.85|76.21|75.71|181
1753909800000|2025-07-30 21:10:00|76.26|75.76|76.24|75.74|76.45|75.95|76.23|75.73|140
1753910100000|2025-07-30 21:15:00|76.23|75.73|76.32|75.82|76.33|75.83|76.23|75.73|193
1753910400000|2025-07-30 21:20:00|76.31|75.81|76.17|75.67|76.4|75.9|76.15|75.65|183
1753910700000|2025-07-30 21:25:00|76.16|75.66|75.8|75.3|76.25|75.75|75.8|75.3|231
1753911000000|2025-07-30 21:30:00|75.79|75.29|75.78|75.28|75.99|75.49|75.77|75.27|245
1753911300000|2025-07-30 21:35:00|75.79|75.29|75.77|75.27|75.8|75.3|75.54|75.04|169
1753911600000|2025-07-30 21:40:00|75.75|75.25|75.58|75.08|75.75|75.25|75.49|74.99|134
1753911900000|2025-07-30 21:45:00|75.59|75.09|75.86|75.36|75.87|75.37|75.59|75.09|119
1753912200000|2025-07-30 21:50:00|75.87|75.37|76.14|75.64|76.14|75.64|75.86|75.36|112
1753912500000|2025-07-30 21:55:00|76.15|75.65|76.13|75.63|76.22|75.72|76.09|75.59|134
1753912800000|2025-07-30 22:00:00|76.12|75.62|76.07|75.57|76.22|75.72|75.92|75.42|310
1753913100000|2025-07-30 22:05:00|76.06|75.56|76.26|75.76|76.35|75.85|76.02|75.52|333
1753913400000|2025-07-30 22:10:00|76.25|75.75|76.09|75.59|76.29|75.79|76.09|75.59|102
1753913700000|2025-07-30 22:15:00|76.08|75.58|75.91|75.41|76.16|75.66|75.91|75.41|98
1753914000000|2025-07-30 22:20:00|75.9|75.4|75.76|75.26|75.9|75.4|75.67|75.17|223
1753914300000|2025-07-30 22:25:00|75.75|75.25|75.71|75.21|75.77|75.27|75.68|75.18|99
1753914600000|2025-07-30 22:30:00|75.7|75.2|75.55|75.05|75.83|75.33|75.55|75.05|170
1753914900000|2025-07-30 22:35:00|75.56|75.06|75.65|75.15|75.73|75.23|75.55|75.05|178
1753915200000|2025-07-30 22:40:00|75.66|75.16|75.74|75.24|75.78|75.28|75.55|75.05|157
1753915500000|2025-07-30 22:45:00|75.72|75.22|75.73|75.23|75.89|75.39|75.68|75.18|128
1753915800000|2025-07-30 22:50:00|75.74|75.24|75.71|75.21|75.75|75.25|75.57|75.07|221
1753916100000|2025-07-30 22:55:00|75.72|75.22|75.85|75.35|75.88|75.38|75.72|75.22|192
1753916400000|2025-07-30 23:00:00|75.84|75.34|76.1|75.6|76.11|75.61|75.82|75.32|319
1753916700000|2025-07-30 23:05:00|76.11|75.61|76.16|75.66|76.19|75.69|76.03|75.53|302
1753917000000|2025-07-30 23:10:00|76.17|75.67|76.22|75.72|76.26|75.76|76.15|75.65|245
1753917300000|2025-07-30 23:15:00|76.21|75.71|76.29|75.79|76.33|75.83|76.19|75.69|208
1753917600000|2025-07-30 23:20:00|76.28|75.78|76.23|75.73|76.41|75.91|76.21|75.71|245
1753917900000|2025-07-30 23:25:00|76.22|75.72|76.41|75.91|76.43|75.93|76.19|75.69|232
1753918200000|2025-07-30 23:30:00|76.4|75.9|76.6|76.1|76.75|76.25|76.39|75.89|378
1753918500000|2025-07-30 23:35:00|76.61|76.11|76.75|76.25|76.75|76.25|76.54|76.04|309
1753918800000|2025-07-30 23:40:00|76.74|76.24|76.66|76.16|76.75|76.25|76.63|76.13|238
1753919100000|2025-07-30 23:45:00|76.67|76.17|76.72|76.22|76.76|76.26|76.55|76.05|308
1753919400000|2025-07-30 23:50:00|76.73|76.23|76.57|76.07|76.75|76.25|76.57|76.07|261
1753919700000|2025-07-30 23:55:00|76.55|76.05|76.6|76.1|76.61|76.11|76.55|76.05|196
1753920000000|2025-07-31 00:00:00|76.59|76.09|76.55|76.05|76.6|76.1|76.52|76.02|174
1753920300000|2025-07-31 00:05:00|76.56|76.06|76.57|76.07|76.6|76.1|76.53|76.03|143
1753920600000|2025-07-31 00:10:00|76.56|76.06|76.64|76.14|76.68|76.18|76.51|76.01|220
1753920900000|2025-07-31 00:15:00|76.63|76.13|76.71|76.21|76.8|76.3|76.62|76.12|287
1753921200000|2025-07-31 00:20:00|76.72|76.22|76.77|76.27|76.77|76.27|76.61|76.11|196
1753921500000|2025-07-31 00:25:00|76.78|76.28|77.05|76.55|77.05|76.55|76.78|76.28|286
1753921800000|2025-07-31 00:30:00|77.04|76.54|77.1|76.6|77.13|76.63|76.95|76.45|240
1753922100000|2025-07-31 00:35:00|77.09|76.59|77.18|76.68|77.18|76.68|77.06|76.56|173
1753922400000|2025-07-31 00:40:00|77.17|76.67|77.45|76.95|77.48|76.98|77.17|76.67|262
1753922700000|2025-07-31 00:45:00|77.44|76.94|77.54|77.04|77.56|77.06|77.42|76.92|190
1753923000000|2025-07-31 00:50:00|77.53|77.03|77.42|76.92|77.54|77.04|77.22|76.72|159
1753923300000|2025-07-31 00:55:00|77.41|76.91|77.51|77.01|77.61|77.11|77.37|76.87|126
1753923600000|2025-07-31 01:00:00|77.53|77.03|77.4|76.9|77.55|77.05|77.27|76.77|154
1753923900000|2025-07-31 01:05:00|77.41|76.91|77.4|76.9|77.43|76.93|77.31|76.81|102
1753924200000|2025-07-31 01:10:00|77.39|76.89|77.47|76.97|77.48|76.98|77.3|76.8|121
1753924500000|2025-07-31 01:15:00|77.48|76.98|77.3|76.8|77.48|76.98|77.22|76.72|218
1753924800000|2025-07-31 01:20:00|77.31|76.81|77.28|76.78|77.31|76.81|77.23|76.73|205
1753925100000|2025-07-31 01:25:00|77.27|76.77|77.65|77.15|77.66|77.16|77.19|76.69|173
1753925400000|2025-07-31 01:30:00|77.64|77.14|77.52|77.02|77.82|77.32|77.5|77|154
1753925700000|2025-07-31 01:35:00|77.53|77.03|77.66|77.16|77.69|77.19|77.51|77.01|134
1753926000000|2025-07-31 01:40:00|77.65|77.15|77.63|77.13|77.69|77.19|77.61|77.11|113
1753926300000|2025-07-31 01:45:00|77.62|77.12|77.57|77.07|77.66|77.16|77.51|77.01|154
1753926600000|2025-07-31 01:50:00|77.58|77.08|77.51|77.01|77.66|77.16|77.51|77.01|91
1753926900000|2025-07-31 01:55:00|77.52|77.02|77.58|77.08|77.6|77.1|77.44|76.94|74
1753927200000|2025-07-31 02:00:00|77.59|77.09|77.47|76.97|77.64|77.14|77.46|76.96|85
1753927500000|2025-07-31 02:05:00|77.45|76.95|77.52|77.02|77.63|77.13|77.42|76.92|109
1753927800000|2025-07-31 02:10:00|77.51|77.01|77.57|77.07|77.63|77.13|77.51|77.01|217
1753928100000|2025-07-31 02:15:00|77.56|77.06|77.48|76.98|77.56|77.06|77.47|76.97|273
1753928400000|2025-07-31 02:20:00|77.47|76.97|77.44|76.94|77.59|77.09|77.43|76.93|279
1753928700000|2025-07-31 02:25:00|77.45|76.95|77.57|77.07|77.61|77.11|77.42|76.92|288
1753929000000|2025-07-31 02:30:00|77.58|77.08|77.54|77.04|77.63|77.13|77.5|77|251
1753929300000|2025-07-31 02:35:00|77.55|77.05|77.77|77.27|77.79|77.29|77.53|77.03|200
1753929600000|2025-07-31 02:40:00|77.76|77.26|77.95|77.45|77.95|77.45|77.76|77.26|321
1753929900000|2025-07-31 02:45:00|77.94|77.44|77.87|77.37|77.98|77.48|77.77|77.27|347
1753930200000|2025-07-31 02:50:00|77.88|77.38|77.86|77.36|77.89|77.39|77.75|77.25|319
1753930500000|2025-07-31 02:55:00|77.85|77.35|77.87|77.37|77.89|77.39|77.78|77.28|277
1753930800000|2025-07-31 03:00:00|77.86|77.36|77.81|77.31|77.89|77.39|77.78|77.28|336
1753931100000|2025-07-31 03:05:00|77.82|77.32|77.86|77.36|77.87|77.37|77.77|77.27|392
1753931400000|2025-07-31 03:10:00|77.85|77.35|77.91|77.41|77.97|77.47|77.85|77.35|265
1753931700000|2025-07-31 03:15:00|77.9|77.4|77.94|77.44|77.98|77.48|77.88|77.38|342
1753932000000|2025-07-31 03:20:00|77.91|77.41|77.96|77.46|77.96|77.46|77.91|77.41|216
1753932300000|2025-07-31 03:25:00|77.97|77.47|77.96|77.46|77.98|77.48|77.9|77.4|204
1753932600000|2025-07-31 03:30:00|77.95|77.45|78|77.5|78.02|77.52|77.92|77.42|168
1753932900000|2025-07-31 03:35:00|78.01|77.51|78.12|77.62|78.12|77.62|77.97|77.47|241
1753933200000|2025-07-31 03:40:00|78.11|77.61|78.27|77.77|78.27|77.77|78.07|77.57|166
1753933500000|2025-07-31 03:45:00|78.26|77.76|78.32|77.82|78.34|77.84|78.21|77.71|159
1753933800000|2025-07-31 03:50:00|78.31|77.81|78.28|77.78|78.42|77.92|78.27|77.77|192
1753934100000|2025-07-31 03:55:00|78.29|77.79|78.21|77.71|78.33|77.83|78.13|77.63|175
1753934400000|2025-07-31 04:00:00|78.22|77.72|78.11|77.61|78.26|77.76|78.09|77.59|159
1753934700000|2025-07-31 04:05:00|78.1|77.6|78.21|77.71|78.23|77.73|78.07|77.57|132
1753935000000|2025-07-31 04:10:00|78.22|77.72|78.31|77.81|78.39|77.89|78.21|77.71|155
1753935300000|2025-07-31 04:15:00|78.3|77.8|78.13|77.63|78.32|77.82|78.08|77.58|137
1753935600000|2025-07-31 04:20:00|78.14|77.64|78.16|77.66|78.25|77.75|78.11|77.61|168
1753935900000|2025-07-31 04:25:00|78.15|77.65|78.1|77.6|78.19|77.69|78.09|77.59|153
1753936200000|2025-07-31 04:30:00|78.09|77.59|78.29|77.79|78.29|77.79|78.05|77.55|207
1753936500000|2025-07-31 04:35:00|78.3|77.8|78.5|78|78.51|78.01|78.3|77.8|197
1753936800000|2025-07-31 04:40:00|78.47|77.97|78.36|77.86|78.47|77.97|78.33|77.83|134
1753937100000|2025-07-31 04:45:00|78.37|77.87|78.4|77.9|78.51|78.01|78.36|77.86|156
1753937400000|2025-07-31 04:50:00|78.39|77.89|78.44|77.94|78.46|77.96|78.34|77.84|137
1753937700000|2025-07-31 04:55:00|78.43|77.93|78.42|77.92|78.51|78.01|78.4|77.9|177
1753938000000|2025-07-31 05:00:00|78.43|77.93|78.41|77.91|78.48|77.98|78.38|77.88|183
1753938300000|2025-07-31 05:05:00|78.4|77.9|78.48|77.98|78.48|77.98|78.31|77.81|196
1753938600000|2025-07-31 05:10:00|78.49|77.99|78.37|77.87|78.49|77.99|78.36|77.86|168
1753938900000|2025-07-31 05:15:00|78.38|77.88|78.57|78.07|78.58|78.08|78.38|77.88|252
1753939200000|2025-07-31 05:20:00|78.58|78.08|78.58|78.08|78.61|78.11|78.47|77.97|215
1753939500000|2025-07-31 05:25:00|78.59|78.09|78.63|78.13|78.63|78.13|78.54|78.04|124
1753939800000|2025-07-31 05:30:00|78.62|78.12|78.53|78.03|78.66|78.16|78.5|78|137
1753940100000|2025-07-31 05:35:00|78.54|78.04|78.54|78.04|78.62|78.12|78.5|78|247
1753940400000|2025-07-31 05:40:00|78.52|78.02|78.53|78.03|78.55|78.05|78.43|77.93|153
1753940700000|2025-07-31 05:45:00|78.54|78.04|78.46|77.96|78.54|78.04|78.44|77.94|192
1753941000000|2025-07-31 05:50:00|78.45|77.95|78.45|77.95|78.46|77.96|78.35|77.85|189
1753941300000|2025-07-31 05:55:00|78.44|77.94|78.43|77.93|78.48|77.98|78.41|77.91|153
1753941600000|2025-07-31 06:00:00|78.42|77.92|78.37|77.87|78.46|77.96|78.35|77.85|204
1753941900000|2025-07-31 06:05:00|78.38|77.88|78.21|77.71|78.43|77.93|78.18|77.68|153
1753942200000|2025-07-31 06:10:00|78.22|77.72|78.18|77.68|78.26|77.76|78.15|77.65|115
1753942500000|2025-07-31 06:15:00|78.19|77.69|78.18|77.68|78.25|77.75|78.17|77.67|120
1753942800000|2025-07-31 06:20:00|78.19|77.69|78.35|77.85|78.35|77.85|78.18|77.68|171
1753943100000|2025-07-31 06:25:00|78.34|77.84|78.32|77.82|78.44|77.94|78.29|77.79|194
1753943400000|2025-07-31 06:30:00|78.31|77.81|78.17|77.67|78.31|77.81|78.17|77.67|85
1753943700000|2025-07-31 06:35:00|78.16|77.66|78.29|77.79|78.33|77.83|78.14|77.64|154
1753944000000|2025-07-31 06:40:00|78.3|77.8|78.43|77.93|78.48|77.98|78.29|77.79|305
1753944300000|2025-07-31 06:45:00|78.44|77.94|78.53|78.03|78.62|78.12|78.43|77.93|248
1753944600000|2025-07-31 06:50:00|78.52|78.02|78.61|78.11|78.62|78.12|78.51|78.01|262
1753944900000|2025-07-31 06:55:00|78.62|78.12|78.56|78.06|78.66|78.16|78.55|78.05|277
1753945200000|2025-07-31 07:00:00|78.57|78.07|78.39|77.89|78.6|78.1|78.39|77.89|260
1753945500000|2025-07-31 07:05:00|78.38|77.88|78.33|77.83|78.38|77.88|78.3|77.8|217
1753945800000|2025-07-31 07:10:00|78.34|77.84|78.36|77.86|78.38|77.88|78.26|77.76|268
1753946100000|2025-07-31 07:15:00|78.35|77.85|78.52|78.02|78.58|78.08|78.35|77.85|297
1753946400000|2025-07-31 07:20:00|78.51|78.01|78.51|78.01|78.59|78.09|78.42|77.92|274
1753946700000|2025-07-31 07:25:00|78.5|78|78.45|77.95|78.5|78|78.43|77.93|211
1753947000000|2025-07-31 07:30:00|78.46|77.96|78.39|77.89|78.46|77.96|78.34|77.84|150
1753947300000|2025-07-31 07:35:00|78.38|77.88|78.39|77.89|78.46|77.96|78.37|77.87|148
1753947600000|2025-07-31 07:40:00|78.4|77.9|78.45|77.95|78.47|77.97|78.39|77.89|132
1753947900000|2025-07-31 07:45:00|78.44|77.94|78.5|78|78.53|78.03|78.44|77.94|280
1753948200000|2025-07-31 07:50:00|78.49|77.99|78.42|77.92|78.5|78|78.41|77.91|167
1753948500000|2025-07-31 07:55:00|78.43|77.93|78.48|77.98|78.48|77.98|78.41|77.91|125
1753948800000|2025-07-31 08:00:00|78.47|77.97|78.46|77.96|78.54|78.04|78.42|77.92|139
1753949100000|2025-07-31 08:05:00|78.45|77.95|78.51|78.01|78.6|78.1|78.44|77.94|165
1753949400000|2025-07-31 08:10:00|78.52|78.02|78.65|78.15|78.66|78.16|78.51|78.01|154
1753949700000|2025-07-31 08:15:00|78.64|78.14|78.71|78.21|78.73|78.23|78.6|78.1|239
1753950000000|2025-07-31 08:20:00|78.7|78.2|78.77|78.27|78.79|78.29|78.7|78.2|282
1753950300000|2025-07-31 08:25:00|78.76|78.26|78.73|78.23|78.84|78.34|78.71|78.21|144
1753950600000|2025-07-31 08:30:00|78.71|78.21|78.71|78.21|78.73|78.23|78.63|78.13|177
1753950900000|2025-07-31 08:35:00|78.7|78.2|78.85|78.35|78.87|78.37|78.64|78.14|199
1753951200000|2025-07-31 08:40:00|78.86|78.36|78.96|78.46|78.97|78.47|78.82|78.32|121
1753951500000|2025-07-31 08:45:00|78.97|78.47|79.06|78.56|79.12|78.62|78.91|78.41|136
1753951800000|2025-07-31 08:50:00|79.05|78.55|78.96|78.46|79.06|78.56|78.92|78.42|115
1753952100000|2025-07-31 08:55:00|78.95|78.45|78.92|78.42|78.97|78.47|78.91|78.41|74
1753952400000|2025-07-31 09:00:00|78.93|78.43|78.75|78.25|78.95|78.45|78.74|78.24|97
1753952700000|2025-07-31 09:05:00|78.76|78.26|78.78|78.28|78.83|78.33|78.74|78.24|129
1753953000000|2025-07-31 09:10:00|78.77|78.27|78.79|78.29|78.81|78.31|78.74|78.24|56
1753953300000|2025-07-31 09:15:00|78.78|78.28|78.89|78.39|78.92|78.42|78.78|78.28|160
1753953600000|2025-07-31 09:20:00|78.88|78.38|78.94|78.44|78.94|78.44|78.82|78.32|101
1753953900000|2025-07-31 09:25:00|78.93|78.43|78.89|78.39|78.96|78.46|78.88|78.38|142
1753954200000|2025-07-31 09:30:00|78.88|78.38|78.84|78.34|78.91|78.41|78.82|78.32|110
1753954500000|2025-07-31 09:35:00|78.83|78.33|78.85|78.35|78.87|78.37|78.8|78.3|88
1753954800000|2025-07-31 09:40:00|78.86|78.36|78.87|78.37|78.9|78.4|78.78|78.28|72
1753955100000|2025-07-31 09:45:00|78.88|78.38|78.98|78.48|78.98|78.48|78.78|78.28|122
1753955400000|2025-07-31 09:50:00|78.97|78.47|79.01|78.51|79.07|78.57|78.97|78.47|167
1753955700000|2025-07-31 09:55:00|79|78.5|79|78.5|79.12|78.62|78.94|78.44|104
1753956000000|2025-07-31 10:00:00|78.99|78.49|78.88|78.38|79.05|78.55|78.83|78.33|137
1753956300000|2025-07-31 10:05:00|78.89|78.39|78.81|78.31|78.89|78.39|78.72|78.22|139
1753956600000|2025-07-31 10:10:00|78.83|78.33|78.74|78.24|78.84|78.34|78.69|78.19|87
1753956900000|2025-07-31 10:15:00|78.73|78.23|78.78|78.28|78.78|78.28|78.7|78.2|75
1753957200000|2025-07-31 10:20:00|78.79|78.29|78.7|78.2|78.8|78.3|78.69|78.19|47
1753957500000|2025-07-31 10:25:00|78.71|78.21|78.65|78.15|78.76|78.26|78.64|78.14|51
1753957800000|2025-07-31 10:30:00|78.66|78.16|78.75|78.25|78.79|78.29|78.63|78.13|176
1753958100000|2025-07-31 10:35:00|78.76|78.26|78.82|78.32|78.88|78.38|78.75|78.25|331
1753958400000|2025-07-31 10:40:00|78.8|78.3|78.93|78.43|78.93|78.43|78.75|78.25|130
1753958700000|2025-07-31 10:45:00|78.92|78.42|78.86|78.36|78.97|78.47|78.84|78.34|104
1753959000000|2025-07-31 10:50:00|78.85|78.35|78.82|78.32|78.85|78.35|78.76|78.26|72
1753959300000|2025-07-31 10:55:00|78.81|78.31|78.7|78.2|78.81|78.31|78.67|78.17|34
1753959600000|2025-07-31 11:00:00|78.71|78.21|78.73|78.23|78.79|78.29|78.7|78.2|123
1753959900000|2025-07-31 11:05:00|78.71|78.21|78.42|77.92|78.71|78.21|78.42|77.92|136
1753960200000|2025-07-31 11:10:00|78.41|77.91|78.52|78.02|78.52|78.02|78.39|77.89|154
1753960500000|2025-07-31 11:15:00|78.51|78.01|78.32|77.82|78.51|78.01|78.29|77.79|122
1753960800000|2025-07-31 11:20:00|78.31|77.81|78.21|77.71|78.36|77.86|78.19|77.69|196
1753961100000|2025-07-31 11:25:00|78.22|77.72|78.16|77.66|78.23|77.73|78.11|77.61|249
1753961400000|2025-07-31 11:30:00|78.17|77.67|78.21|77.71|78.27|77.77|78.16|77.66|300
1753961700000|2025-07-31 11:35:00|78.22|77.72|78.22|77.72|78.42|77.92|78.21|77.71|317
1753962000000|2025-07-31 11:40:00|78.23|77.73|78.04|77.54|78.26|77.76|78.03|77.53|247
1753962300000|2025-07-31 11:45:00|78.03|77.53|78.06|77.56|78.13|77.63|78.01|77.51|137
1753962600000|2025-07-31 11:50:00|78.05|77.55|77.93|77.43|78.08|77.58|77.82|77.32|202
1753962900000|2025-07-31 11:55:00|77.94|77.44|78.12|77.62|78.13|77.63|77.91|77.41|307
1753963200000|2025-07-31 12:00:00|78.13|77.63|78.07|77.57|78.2|77.7|78.07|77.57|278
1753963500000|2025-07-31 12:05:00|78.06|77.56|77.95|77.45|78.07|77.57|77.9|77.4|401
1753963800000|2025-07-31 12:10:00|77.94|77.44|77.94|77.44|78.09|77.59|77.9|77.4|274
1753964100000|2025-07-31 12:15:00|77.93|77.43|77.76|77.26|78.03|77.53|77.72|77.22|288
1753964400000|2025-07-31 12:20:00|77.77|77.27|77.75|77.25|77.81|77.31|77.61|77.11|342
1753964700000|2025-07-31 12:25:00|77.76|77.26|77.88|77.38|77.94|77.44|77.63|77.13|363
1753965000000|2025-07-31 12:30:00|77.89|77.39|77.58|77.08|77.92|77.42|77.46|76.96|391
1753965300000|2025-07-31 12:35:00|77.57|77.07|77.63|77.13|77.71|77.21|77.49|76.99|446
1753965600000|2025-07-31 12:40:00|77.62|77.12|77.43|76.93|77.7|77.2|77.42|76.92|364
1753965900000|2025-07-31 12:45:00|77.44|76.94|77.57|77.07|77.59|77.09|77.29|76.79|484
1753966200000|2025-07-31 12:50:00|77.56|77.06|77.51|77.01|77.67|77.17|77.44|76.94|470
1753966500000|2025-07-31 12:55:00|77.52|77.02|77.67|77.17|77.73|77.23|77.5|77|424
1753966800000|2025-07-31 13:00:00|77.66|77.16|77.28|76.78|77.67|77.17|77.28|76.78|387
1753967100000|2025-07-31 13:05:00|77.27|76.77|76.97|76.47|77.29|76.79|76.86|76.36|442
1753967400000|2025-07-31 13:10:00|76.98|76.48|76.83|76.33|77.05|76.55|76.79|76.29|449
1753967700000|2025-07-31 13:15:00|76.84|76.34|76.98|76.48|76.98|76.48|76.44|75.94|495
1753968000000|2025-07-31 13:20:00|76.97|76.47|76.73|76.23|77.08|76.58|76.67|76.17|482
1753968300000|2025-07-31 13:25:00|76.72|76.22|76.71|76.21|76.85|76.35|76.69|76.19|406
1753968600000|2025-07-31 13:30:00|76.72|76.22|76.4|75.9|76.75|76.25|76.4|75.9|528
1753968900000|2025-07-31 13:35:00|76.37|75.87|76.79|76.29|76.85|76.35|76.26|75.76|608
1753969200000|2025-07-31 13:40:00|76.8|76.3|76.57|76.07|76.89|76.39|76.38|75.88|559
1753969500000|2025-07-31 13:45:00|76.55|76.05|76.7|76.2|76.86|76.36|76.5|76|519
1753969800000|2025-07-31 13:50:00|76.71|76.21|77.12|76.62|77.14|76.64|76.65|76.15|481
1753970100000|2025-07-31 13:55:00|77.11|76.61|76.91|76.41|77.16|76.66|76.87|76.37|433
1753970400000|2025-07-31 14:00:00|76.92|76.42|76.81|76.31|77.16|76.66|76.76|76.26|461
1753970700000|2025-07-31 14:05:00|76.82|76.32|76.7|76.2|76.85|76.35|76.64|76.14|525
1753971000000|2025-07-31 14:10:00|76.71|76.21|76.64|76.14|76.8|76.3|76.44|75.94|569
1753971300000|2025-07-31 14:15:00|76.62|76.12|76.36|75.86|76.65|76.15|76.22|75.72|523
1753971600000|2025-07-31 14:20:00|76.37|75.87|76.24|75.74|76.45|75.95|76.05|75.55|457
1753971900000|2025-07-31 14:25:00|76.25|75.75|76.02|75.52|76.27|75.77|75.88|75.38|489
1753972200000|2025-07-31 14:30:00|76.01|75.51|76.12|75.62|76.25|75.75|75.89|75.39|596
1753972500000|2025-07-31 14:35:00|76.13|75.63|76.18|75.68|76.47|75.97|76.09|75.59|571
1753972800000|2025-07-31 14:40:00|76.17|75.67|75.98|75.48|76.18|75.68|75.89|75.39|379
1753973100000|2025-07-31 14:45:00|75.99|75.49|76.27|75.77|76.36|75.86|75.9|75.4|384
1753973400000|2025-07-31 14:50:00|76.28|75.78|76.25|75.75|76.29|75.79|76.01|75.51|470
1753973700000|2025-07-31 14:55:00|76.24|75.74|75.83|75.33|76.24|75.74|75.83|75.33|445
1753974000000|2025-07-31 15:00:00|75.82|75.32|75.96|75.46|76.1|75.6|75.82|75.32|620
1753974300000|2025-07-31 15:05:00|75.97|75.47|75.82|75.32|76.07|75.57|75.82|75.32|547
1753974600000|2025-07-31 15:10:00|75.85|75.35|75.89|75.39|76.04|75.54|75.57|75.07|615
1753974900000|2025-07-31 15:15:00|75.9|75.4|76.17|75.67|76.29|75.79|75.83|75.33|573
1753975200000|2025-07-31 15:20:00|76.18|75.68|76.11|75.61|76.23|75.73|76|75.5|608
1753975500000|2025-07-31 15:25:00|76.1|75.6|76.2|75.7|76.3|75.8|76.03|75.53|596
1753975800000|2025-07-31 15:30:00|76.19|75.69|76.28|75.78|76.48|75.98|76.19|75.69|503
1753976100000|2025-07-31 15:35:00|76.27|75.77|76.46|75.96|76.46|75.96|76.24|75.74|484
1753976400000|2025-07-31 15:40:00|76.45|75.95|76.45|75.95|76.5|76|76.34|75.84|445
1753976700000|2025-07-31 15:45:00|76.44|75.94|76.19|75.69|76.58|76.08|76.19|75.69|461
1753977000000|2025-07-31 15:50:00|76.2|75.7|76.35|75.85|76.51|76.01|76.08|75.58|469
1753977300000|2025-07-31 15:55:00|76.36|75.86|76.44|75.94|76.51|76.01|76.32|75.82|456
1753977600000|2025-07-31 16:00:00|76.43|75.93|76.5|76|76.51|76.01|76.32|75.82|509
1753977900000|2025-07-31 16:05:00|76.51|76.01|76.39|75.89|76.67|76.17|76.39|75.89|478
1753978200000|2025-07-31 16:10:00|76.41|75.91|76.67|76.17|76.75|76.25|76.34|75.84|488
1753978500000|2025-07-31 16:15:00|76.66|76.16|76.83|76.33|76.94|76.44|76.66|76.16|437
1753978800000|2025-07-31 16:20:00|76.84|76.34|76.72|76.22|76.9|76.4|76.66|76.16|428
1753979100000|2025-07-31 16:25:00|76.73|76.23|76.99|76.49|77.05|76.55|76.61|76.11|435
1753979400000|2025-07-31 16:30:00|76.98|76.48|77.29|76.79|77.29|76.79|76.98|76.48|407
1753979700000|2025-07-31 16:35:00|77.3|76.8|77.72|77.22|77.74|77.24|77.27|76.77|424
1753980000000|2025-07-31 16:40:00|77.73|77.23|77.59|77.09|77.83|77.33|77.5|77|370
1753980300000|2025-07-31 16:45:00|77.6|77.1|77.17|76.67|77.65|77.15|76.98|76.48|470
1753980600000|2025-07-31 16:50:00|77.18|76.68|77.43|76.93|77.45|76.95|77.08|76.58|479
1753980900000|2025-07-31 16:55:00|77.42|76.92|77.17|76.67|77.42|76.92|77.1|76.6|359
1753981200000|2025-07-31 17:00:00|77.18|76.68|76.63|76.13|77.2|76.7|76.54|76.04|455
1753981500000|2025-07-31 17:05:00|76.64|76.14|76.71|76.21|76.87|76.37|76.62|76.12|511
1753981800000|2025-07-31 17:10:00|76.7|76.2|76.63|76.13|76.86|76.36|76.59|76.09|477
1753982100000|2025-07-31 17:15:00|76.64|76.14|76.4|75.9|76.81|76.31|76.37|75.87|516
1753982400000|2025-07-31 17:20:00|76.39|75.89|76.4|75.9|76.54|76.04|76.19|75.69|437
1753982700000|2025-07-31 17:25:00|76.41|75.91|76.25|75.75|76.41|75.91|76.03|75.53|518
1753983000000|2025-07-31 17:30:00|76.26|75.76|76.43|75.93|76.43|75.93|76.17|75.67|501
1753983300000|2025-07-31 17:35:00|76.42|75.92|76.46|75.96|76.63|76.13|76.4|75.9|453
1753983600000|2025-07-31 17:40:00|76.45|75.95|76.42|75.92|76.5|76|76.22|75.72|377
1753983900000|2025-07-31 17:45:00|76.43|75.93|75.97|75.47|76.57|76.07|75.93|75.43|426
1753984200000|2025-07-31 17:50:00|75.99|75.49|75.97|75.47|76.12|75.62|75.87|75.37|447
1753984500000|2025-07-31 17:55:00|75.96|75.46|75.99|75.49|76.12|75.62|75.86|75.36|443
1753984800000|2025-07-31 18:00:00|76|75.5|75.73|75.23|76.1|75.6|75.72|75.22|445
1753985100000|2025-07-31 18:05:00|75.72|75.22|75.56|75.06|75.81|75.31|75.55|75.05|381
1753985400000|2025-07-31 18:10:00|75.57|75.07|75.6|75.1|75.71|75.21|75.39|74.89|341
1753985700000|2025-07-31 18:15:00|75.61|75.11|75.67|75.17|75.73|75.23|75.39|74.89|414
1753986000000|2025-07-31 18:20:00|75.68|75.18|75.84|75.34|75.97|75.47|75.58|75.08|349
1753986300000|2025-07-31 18:25:00|75.85|75.35|76.17|75.67|76.21|75.71|75.82|75.32|358
1753986600000|2025-07-31 18:30:00|76.14|75.64|76.17|75.67|76.33|75.83|76.11|75.61|443
1753986900000|2025-07-31 18:35:00|76.18|75.68|76.31|75.81|76.42|75.92|76.16|75.66|324
1753987200000|2025-07-31 18:40:00|76.32|75.82|76.27|75.77|76.38|75.88|76.17|75.67|388
1753987500000|2025-07-31 18:45:00|76.28|75.78|76.25|75.75|76.43|75.93|76.22|75.72|357
1753987800000|2025-07-31 18:50:00|76.24|75.74|76.07|75.57|76.38|75.88|76.07|75.57|384
1753988100000|2025-07-31 18:55:00|76.06|75.56|76.04|75.54|76.14|75.64|75.86|75.36|467
1753988400000|2025-07-31 19:00:00|76.05|75.55|75.95|75.45|76.22|75.72|75.94|75.44|423
1753988700000|2025-07-31 19:05:00|75.96|75.46|75.87|75.37|76.11|75.61|75.82|75.32|502
1753989000000|2025-07-31 19:10:00|75.89|75.39|75.56|75.06|75.95|75.45|75.52|75.02|368
1753989300000|2025-07-31 19:15:00|75.55|75.05|75.73|75.23|75.74|75.24|75.48|74.98|438
1753989600000|2025-07-31 19:20:00|75.74|75.24|75.56|75.06|75.83|75.33|75.53|75.03|360
1753989900000|2025-07-31 19:25:00|75.57|75.07|75.64|75.14|75.74|75.24|75.57|75.07|351
1753990200000|2025-07-31 19:30:00|75.65|75.15|75.61|75.11|75.73|75.23|75.6|75.1|413
1753990500000|2025-07-31 19:35:00|75.6|75.1|75.51|75.01|75.65|75.15|75.42|74.92|460
1753990800000|2025-07-31 19:40:00|75.56|75.06|75.61|75.11|75.72|75.22|75.47|74.97|398
1753991100000|2025-07-31 19:45:00|75.6|75.1|75.37|74.87|75.75|75.25|75.25|74.75|453
1753991400000|2025-07-31 19:50:00|75.38|74.88|75.43|74.93|75.55|75.05|75.27|74.77|417
1753991700000|2025-07-31 19:55:00|75.42|74.92|75.43|74.93|75.46|74.96|75.29|74.79|363
1753992000000|2025-07-31 20:00:00|75.42|74.92|75.24|74.74|75.55|75.05|75.11|74.61|321
1753992300000|2025-07-31 20:05:00|75.23|74.73|74.99|74.49|75.26|74.76|74.9|74.4|399
1753992600000|2025-07-31 20:10:00|75|74.5|75.21|74.71|75.44|74.94|74.91|74.41|395
1753992900000|2025-07-31 20:15:00|75.23|74.73|75.61|75.11|75.61|75.11|75.06|74.56|465
1753993200000|2025-07-31 20:20:00|75.6|75.1|75.36|74.86|75.65|75.15|75.3|74.8|412
1753993500000|2025-07-31 20:25:00|75.37|74.87|75.42|74.92|75.43|74.93|75.18|74.68|350
1753993800000|2025-07-31 20:30:00|75.43|74.93|75.15|74.65|75.62|75.12|75.02|74.52|429
1753994100000|2025-07-31 20:35:00|75.16|74.66|75.18|74.68|75.27|74.77|75.02|74.52|354
1753994400000|2025-07-31 20:40:00|75.21|74.71|75.22|74.72|75.29|74.79|75.13|74.63|310
1753994700000|2025-07-31 20:45:00|75.21|74.71|75.32|74.82|75.36|74.86|75.21|74.71|320
1753995000000|2025-07-31 20:50:00|75.31|74.81|75.14|74.64|75.39|74.89|75.07|74.57|372
1753995300000|2025-07-31 20:55:00|75.15|74.65|75.24|74.74|75.32|74.82|75.13|74.63|308
1753995600000|2025-07-31 21:00:00|75.23|74.73|75.31|74.81|75.33|74.83|75.19|74.69|224
1753995900000|2025-07-31 21:05:00|75.32|74.82|75.28|74.78|75.54|75.04|75.21|74.71|269
1753996200000|2025-07-31 21:10:00|75.27|74.77|75.22|74.72|75.43|74.93|75.22|74.72|170
1753996500000|2025-07-31 21:15:00|75.23|74.73|75.29|74.79|75.4|74.9|75.23|74.73|206
1753996800000|2025-07-31 21:20:00|75.3|74.8|75.12|74.62|75.37|74.87|75.08|74.58|190
1753997100000|2025-07-31 21:25:00|75.11|74.61|75.48|74.98|75.5|75|75.09|74.59|229
1753997400000|2025-07-31 21:30:00|75.49|74.99|75.69|75.19|75.75|75.25|75.43|74.93|203
1753997700000|2025-07-31 21:35:00|75.68|75.18|75.58|75.08|75.69|75.19|75.5|75|132
1753998000000|2025-07-31 21:40:00|75.59|75.09|75.39|74.89|75.6|75.1|75.39|74.89|120
1753998300000|2025-07-31 21:45:00|75.38|74.88|75.3|74.8|75.41|74.91|75.3|74.8|44
1753998600000|2025-07-31 21:50:00|75.29|74.79|74.95|74.45|75.3|74.8|74.52|74.02|210
1753998900000|2025-07-31 21:55:00|74.96|74.46|75.23|74.73|75.25|74.75|74.69|74.19|332
1753999200000|2025-07-31 22:00:00|75.2|74.7|74.82|74.32|75.22|74.72|74.73|74.23|452
1753999500000|2025-07-31 22:05:00|74.83|74.33|74.55|74.05|74.83|74.33|74.52|74.02|413
1753999800000|2025-07-31 22:10:00|74.54|74.04|74.75|74.25|74.78|74.28|74.5|74|393
1754000100000|2025-07-31 22:15:00|74.73|74.23|74.76|74.26|75.02|74.52|74.67|74.17|436
1754000400000|2025-07-31 22:20:00|74.77|74.27|74.73|74.23|74.95|74.45|74.72|74.22|313
1754000700000|2025-07-31 22:25:00|74.72|74.22|74.81|74.31|74.82|74.32|74.6|74.1|330
1754001000000|2025-07-31 22:30:00|74.82|74.32|74.54|74.04|74.84|74.34|74.52|74.02|241
1754001300000|2025-07-31 22:35:00|74.53|74.03|74.25|73.75|74.53|74.03|74.2|73.7|290
1754001600000|2025-07-31 22:40:00|74.26|73.76|74.42|73.92|74.5|74|74.2|73.7|445
1754001900000|2025-07-31 22:45:00|74.43|73.93|74.22|73.72|74.44|73.94|74.19|73.69|252
1754002200000|2025-07-31 22:50:00|74.24|73.74|74.4|73.9|74.57|74.07|74.22|73.72|337
1754002500000|2025-07-31 22:55:00|74.41|73.91|74.44|73.94|74.53|74.03|74.33|73.83|359
1754002800000|2025-07-31 23:00:00|74.45|73.95|74.75|74.25|74.88|74.38|74.41|73.91|416
1754003100000|2025-07-31 23:05:00|74.76|74.26|74.59|74.09|74.89|74.39|74.59|74.09|412
1754003400000|2025-07-31 23:10:00|74.58|74.08|74.88|74.38|74.99|74.49|74.58|74.08|382
1754003700000|2025-07-31 23:15:00|74.87|74.37|74.5|74|74.88|74.38|74.47|73.97|338
1754004000000|2025-07-31 23:20:00|74.51|74.01|74.58|74.08|74.77|74.27|74.49|73.99|409
1754004300000|2025-07-31 23:25:00|74.57|74.07|74.5|74|74.68|74.18|74.48|73.98|399
1754004600000|2025-07-31 23:30:00|74.49|73.99|74.27|73.77|74.5|74|74.01|73.51|471
1754004900000|2025-07-31 23:35:00|74.28|73.78|74.14|73.64|74.39|73.89|74.13|73.63|421
1754005200000|2025-07-31 23:40:00|74.13|73.63|74.22|73.72|74.29|73.79|73.85|73.35|440
1754005500000|2025-07-31 23:45:00|74.23|73.73|74.31|73.81|74.35|73.85|74.02|73.52|389
1754005800000|2025-07-31 23:50:00|74.3|73.8|74.22|73.72|74.35|73.85|73.99|73.49|334
1754006100000|2025-07-31 23:55:00|74.21|73.71|74.16|73.66|74.36|73.86|74.11|73.61|310
1754006400000|2025-08-01 00:00:00|74.17|73.67|74.11|73.61|74.24|73.74|74.06|73.56|378
1754006700000|2025-08-01 00:05:00|74.1|73.6|74.04|73.54|74.25|73.75|74.04|73.54|387
1754007000000|2025-08-01 00:10:00|74.05|73.55|73.47|72.97|74.05|73.55|73.44|72.94|423
1754007300000|2025-08-01 00:15:00|73.48|72.98|74.22|73.72|74.22|73.72|73.47|72.97|562
1754007600000|2025-08-01 00:20:00|74.21|73.71|74.14|73.64|74.38|73.88|74.11|73.61|426
1754007900000|2025-08-01 00:25:00|74.13|73.63|73.83|73.33|74.15|73.65|73.6|73.1|470
1754008200000|2025-08-01 00:30:00|73.82|73.32|73.42|72.92|73.91|73.41|73.42|72.92|442
1754008500000|2025-08-01 00:35:00|73.41|72.91|73.79|73.29|73.79|73.29|73.36|72.86|486
1754008800000|2025-08-01 00:40:00|73.8|73.3|73.24|72.74|73.81|73.31|73.15|72.65|450
1754009100000|2025-08-01 00:45:00|73.25|72.75|72.82|72.32|73.29|72.79|72.78|72.28|511
1754009400000|2025-08-01 00:50:00|72.81|72.31|73.08|72.58|73.09|72.59|72|71.5|748
1754009700000|2025-08-01 00:55:00|73.09|72.59|73.56|73.06|73.69|73.19|72.97|72.47|563
1754010000000|2025-08-01 01:00:00|73.55|73.05|73.38|72.88|73.77|73.27|73.34|72.84|577
1754010300000|2025-08-01 01:05:00|73.41|72.91|72.89|72.39|73.43|72.93|72.74|72.24|543
1754010600000|2025-08-01 01:10:00|72.88|72.38|72.59|72.09|72.99|72.49|72.5|72|537
1754010900000|2025-08-01 01:15:00|72.58|72.08|72.66|72.16|72.98|72.48|72.44|71.94|658
1754011200000|2025-08-01 01:20:00|72.67|72.17|73.2|72.7|73.24|72.74|72.63|72.13|597
1754011500000|2025-08-01 01:25:00|73.19|72.69|73.17|72.67|73.44|72.94|73.01|72.51|498
1754011800000|2025-08-01 01:30:00|73.18|72.68|73.16|72.66|73.27|72.77|72.86|72.36|497
1754012100000|2025-08-01 01:35:00|73.17|72.67|73.25|72.75|73.68|73.18|73.15|72.65|420
1754012400000|2025-08-01 01:40:00|73.27|72.77|73.36|72.86|73.44|72.94|73.21|72.71|345
1754012700000|2025-08-01 01:45:00|73.37|72.87|73.02|72.52|73.49|72.99|72.91|72.41|329
1754013000000|2025-08-01 01:50:00|73.03|72.53|73.27|72.77|73.41|72.91|72.93|72.43|389
1754013300000|2025-08-01 01:55:00|73.28|72.78|73.34|72.84|73.36|72.86|72.98|72.48|380
1754013600000|2025-08-01 02:00:00|73.33|72.83|73.13|72.63|73.48|72.98|73.13|72.63|387
1754013900000|2025-08-01 02:05:00|73.12|72.62|73.42|72.92|73.62|73.12|73.12|72.62|381
1754014200000|2025-08-01 02:10:00|73.43|72.93|73.85|73.35|73.89|73.39|73.42|72.92|408
1754014500000|2025-08-01 02:15:00|73.84|73.34|74|73.5|74.02|73.52|73.79|73.29|351
1754014800000|2025-08-01 02:20:00|74.01|73.51|74.05|73.55|74.06|73.56|73.82|73.32|266
1754015100000|2025-08-01 02:25:00|74.04|73.54|73.7|73.2|74.04|73.54|73.65|73.15|227
1754015400000|2025-08-01 02:30:00|73.71|73.21|73.75|73.25|73.82|73.32|73.6|73.1|267
1754015700000|2025-08-01 02:35:00|73.76|73.26|74|73.5|74.13|73.63|73.72|73.22|280
1754016000000|2025-08-01 02:40:00|74.01|73.51|73.95|73.45|74.16|73.66|73.93|73.43|231
1754016300000|2025-08-01 02:45:00|73.94|73.44|74.01|73.51|74.19|73.69|73.88|73.38|278
1754016600000|2025-08-01 02:50:00|74.02|73.52|74.06|73.56|74.14|73.64|73.95|73.45|191
1754016900000|2025-08-01 02:55:00|74.05|73.55|74.08|73.58|74.11|73.61|74|73.5|203
1754017200000|2025-08-01 03:00:00|74.07|73.57|73.85|73.35|74.13|73.63|73.78|73.28|225
1754017500000|2025-08-01 03:05:00|73.86|73.36|73.84|73.34|74.03|73.53|73.83|73.33|219
1754017800000|2025-08-01 03:10:00|73.86|73.36|73.77|73.27|73.88|73.38|73.76|73.26|196
1754018100000|2025-08-01 03:15:00|73.78|73.28|73.92|73.42|73.98|73.48|73.72|73.22|226
1754018400000|2025-08-01 03:20:00|73.93|73.43|74.12|73.62|74.23|73.73|73.92|73.42|255
1754018700000|2025-08-01 03:25:00|74.11|73.61|74.22|73.72|74.29|73.79|74.06|73.56|193
1754019000000|2025-08-01 03:30:00|74.23|73.73|74.06|73.56|74.24|73.74|74.05|73.55|273
1754019300000|2025-08-01 03:35:00|74.05|73.55|74.14|73.64|74.18|73.68|74.04|73.54|156
1754019600000|2025-08-01 03:40:00|74.13|73.63|73.98|73.48|74.21|73.71|73.96|73.46|137
1754019900000|2025-08-01 03:45:00|73.99|73.49|73.86|73.36|74.07|73.57|73.82|73.32|283
1754020200000|2025-08-01 03:50:00|73.87|73.37|73.8|73.3|73.87|73.37|73.67|73.17|409
1754020500000|2025-08-01 03:55:00|73.79|73.29|73.73|73.23|73.8|73.3|73.67|73.17|263
1754020800000|2025-08-01 04:00:00|73.72|73.22|73.52|73.02|73.72|73.22|73.41|72.91|392
1754021100000|2025-08-01 04:05:00|73.51|73.01|73.41|72.91|73.57|73.07|73.35|72.85|314
1754021400000|2025-08-01 04:10:00|73.42|72.92|73.42|72.92|73.56|73.06|73.22|72.72|368
1754021700000|2025-08-01 04:15:00|73.43|72.93|73.3|72.8|73.46|72.96|73.12|72.62|426
1754022000000|2025-08-01 04:20:00|73.29|72.79|73.25|72.75|73.37|72.87|73.18|72.68|425
1754022300000|2025-08-01 04:25:00|73.26|72.76|73.24|72.74|73.33|72.83|73.12|72.62|537
1754022600000|2025-08-01 04:30:00|73.23|72.73|73.45|72.95|73.45|72.95|73.1|72.6|523
1754022900000|2025-08-01 04:35:00|73.43|72.93|73.25|72.75|73.53|73.03|73.22|72.72|522
1754023200000|2025-08-01 04:40:00|73.26|72.76|73.32|72.82|73.37|72.87|73.2|72.7|554
1754023500000|2025-08-01 04:45:00|73.33|72.83|73.19|72.69|73.36|72.86|73.11|72.61|443
1754023800000|2025-08-01 04:50:00|73.18|72.68|73.26|72.76|73.36|72.86|73.12|72.62|484
1754024100000|2025-08-01 04:55:00|73.24|72.74|73.17|72.67|73.29|72.79|73.16|72.66|345
1754024400000|2025-08-01 05:00:00|73.18|72.68|73.27|72.77|73.31|72.81|73.09|72.59|347
1754024700000|2025-08-01 05:05:00|73.28|72.78|73.42|72.92|73.44|72.94|73.23|72.73|355
1754025000000|2025-08-01 05:10:00|73.43|72.93|73.41|72.91|73.46|72.96|73.25|72.75|330
1754025300000|2025-08-01 05:15:00|73.43|72.93|72.88|72.38|73.43|72.93|72.81|72.31|324
1754025600000|2025-08-01 05:20:00|72.87|72.37|72.89|72.39|73.18|72.68|72.87|72.37|439
1754025900000|2025-08-01 05:25:00|72.9|72.4|72.98|72.48|73.09|72.59|72.87|72.37|424
1754026200000|2025-08-01 05:30:00|72.99|72.49|72.82|72.32|73.08|72.58|72.77|72.27|402
1754026500000|2025-08-01 05:35:00|72.81|72.31|73.07|72.57|73.07|72.57|72.58|72.08|431
1754026800000|2025-08-01 05:40:00|73.06|72.56|72.81|72.31|73.3|72.8|72.8|72.3|405
1754027100000|2025-08-01 05:45:00|72.8|72.3|72.64|72.14|72.81|72.31|72.52|72.02|393
1754027400000|2025-08-01 05:50:00|72.65|72.15|72.78|72.28|72.92|72.42|72.55|72.05|392
1754027700000|2025-08-01 05:55:00|72.76|72.26|72.79|72.29|72.86|72.36|72.65|72.15|371
1754028000000|2025-08-01 06:00:00|72.78|72.28|72.6|72.1|72.82|72.32|72.56|72.06|390
1754028300000|2025-08-01 06:05:00|72.66|72.16|72.69|72.19|72.83|72.33|72.23|71.73|485
1754028600000|2025-08-01 06:10:00|72.66|72.16|72.48|71.98|72.69|72.19|72.36|71.86|470
1754028900000|2025-08-01 06:15:00|72.49|71.99|72.36|71.86|72.67|72.17|72.33|71.83|398
1754029200000|2025-08-01 06:20:00|72.38|71.88|72.43|71.93|72.55|72.05|72.24|71.74|481
1754029500000|2025-08-01 06:25:00|72.42|71.92|72.26|71.76|72.55|72.05|72.21|71.71|429
1754029800000|2025-08-01 06:30:00|72.28|71.78|72.42|71.92|72.49|71.99|72.28|71.78|515
1754030100000|2025-08-01 06:35:00|72.43|71.93|72.42|71.92|72.55|72.05|72.37|71.87|571
1754030400000|2025-08-01 06:40:00|72.43|71.93|72.16|71.66|72.47|71.97|72.08|71.58|513
1754030700000|2025-08-01 06:45:00|72.17|71.67|72.43|71.93|72.49|71.99|72.11|71.61|613
1754031000000|2025-08-01 06:50:00|72.42|71.92|72.8|72.3|72.92|72.42|72.42|71.92|630
1754031300000|2025-08-01 06:55:00|72.81|72.31|72.86|72.36|72.92|72.42|72.67|72.17|490
1754031600000|2025-08-01 07:00:00|72.87|72.37|72.81|72.31|73.12|72.62|72.67|72.17|549
1754031900000|2025-08-01 07:05:00|72.83|72.33|72.8|72.3|73.09|72.59|72.79|72.29|472
1754032200000|2025-08-01 07:10:00|72.79|72.29|72.81|72.31|72.89|72.39|72.6|72.1|483
1754032500000|2025-08-01 07:15:00|72.82|72.32|73.02|72.52|73.05|72.55|72.8|72.3|550
1754032800000|2025-08-01 07:20:00|72.98|72.48|72.92|72.42|73.03|72.53|72.77|72.27|537
1754033100000|2025-08-01 07:25:00|72.91|72.41|72.61|72.11|72.94|72.44|72.55|72.05|502
1754033400000|2025-08-01 07:30:00|72.6|72.1|72.43|71.93|72.73|72.23|72.43|71.93|563
1754033700000|2025-08-01 07:35:00|72.44|71.94|72.53|72.03|72.62|72.12|72.43|71.93|595
1754034000000|2025-08-01 07:40:00|72.54|72.04|72.78|72.28|72.84|72.34|72.53|72.03|686
1754034300000|2025-08-01 07:45:00|72.77|72.27|72.65|72.15|72.81|72.31|72.55|72.05|562
1754034600000|2025-08-01 07:50:00|72.64|72.14|72.43|71.93|72.76|72.26|72.38|71.88|545
1754034900000|2025-08-01 07:55:00|72.42|71.92|72.73|72.23|72.77|72.27|72.42|71.92|514
1754035200000|2025-08-01 08:00:00|72.71|72.21|72.18|71.68|72.72|72.22|72.08|71.58|550
1754035500000|2025-08-01 08:05:00|72.17|71.67|71.96|71.46|72.19|71.69|71.25|70.75|606
1754035800000|2025-08-01 08:10:00|71.95|71.45|71.81|71.31|72.07|71.57|71.78|71.28|536
1754036100000|2025-08-01 08:15:00|71.83|71.33|72.12|71.62|72.27|71.77|71.58|71.08|601
1754036400000|2025-08-01 08:20:00|72.11|71.61|71.78|71.28|72.12|71.62|71.65|71.15|543
1754036700000|2025-08-01 08:25:00|71.77|71.27|71.8|71.3|71.99|71.49|71.71|71.21|608
1754037000000|2025-08-01 08:30:00|71.82|71.32|71.86|71.36|72.02|71.52|71.78|71.28|623
1754037300000|2025-08-01 08:35:00|71.87|71.37|72.2|71.7|72.34|71.84|71.41|70.91|689
1754037600000|2025-08-01 08:40:00|72.21|71.71|72.3|71.8|72.46|71.96|72.12|71.62|534
1754037900000|2025-08-01 08:45:00|72.29|71.79|72.41|71.91|72.47|71.97|72.25|71.75|550
1754038200000|2025-08-01 08:50:00|72.42|71.92|72.35|71.85|72.6|72.1|72.31|71.81|484
1754038500000|2025-08-01 08:55:00|72.36|71.86|72.06|71.56|72.38|71.88|72.05|71.55|380
1754038800000|2025-08-01 09:00:00|72.05|71.55|72.68|72.18|72.9|72.4|71.99|71.49|546
1754039100000|2025-08-01 09:05:00|72.67|72.17|72.36|71.86|72.69|72.19|72.36|71.86|393
1754039400000|2025-08-01 09:10:00|72.35|71.85|72.4|71.9|72.48|71.98|72.26|71.76|387
1754039700000|2025-08-01 09:15:00|72.41|71.91|72.64|72.14|72.75|72.25|72.3|71.8|516
1754040000000|2025-08-01 09:20:00|72.63|72.13|72.82|72.32|72.83|72.33|72.53|72.03|463
1754040300000|2025-08-01 09:25:00|72.83|72.33|72.69|72.19|72.84|72.34|72.57|72.07|342
1754040600000|2025-08-01 09:30:00|72.71|72.21|72.52|72.02|72.74|72.24|72.42|71.92|466
1754040900000|2025-08-01 09:35:00|72.51|72.01|72.7|72.2|72.7|72.2|72.46|71.96|454
1754041200000|2025-08-01 09:40:00|72.68|72.18|72.66|72.16|72.7|72.2|72.5|72|463
1754041500000|2025-08-01 09:45:00|72.63|72.13|72.38|71.88|72.66|72.16|72.38|71.88|404
1754041800000|2025-08-01 09:50:00|72.37|71.87|72.22|71.72|72.47|71.97|72.14|71.64|458
1754042100000|2025-08-01 09:55:00|72.21|71.71|72.15|71.65|72.32|71.82|72.11|71.61|465
1754042400000|2025-08-01 10:00:00|72.14|71.64|72.26|71.76|72.39|71.89|72.06|71.56|529
1754042700000|2025-08-01 10:05:00|72.27|71.77|72.39|71.89|72.41|71.91|72.17|71.67|499
1754043000000|2025-08-01 10:10:00|72.4|71.9|72.51|72.01|72.53|72.03|72.36|71.86|450
1754043300000|2025-08-01 10:15:00|72.5|72|72.6|72.1|72.6|72.1|72.43|71.93|372
1754043600000|2025-08-01 10:20:00|72.58|72.08|72.37|71.87|72.59|72.09|72.3|71.8|392
1754043900000|2025-08-01 10:25:00|72.38|71.88|72.34|71.84|72.41|71.91|72.26|71.76|434
1754044200000|2025-08-01 10:30:00|72.35|71.85|72.46|71.96|72.51|72.01|72.22|71.72|449
1754044500000|2025-08-01 10:35:00|72.45|71.95|72.5|72|72.5|72|72.32|71.82|394
1754044800000|2025-08-01 10:40:00|72.49|71.99|72.6|72.1|72.64|72.14|72.43|71.93|373
1754045100000|2025-08-01 10:45:00|72.61|72.11|72.34|71.84|72.67|72.17|72.31|71.81|442
1754045400000|2025-08-01 10:50:00|72.35|71.85|72.39|71.89|72.53|72.03|72.35|71.85|467
1754045700000|2025-08-01 10:55:00|72.38|71.88|72.55|72.05|72.6|72.1|72.37|71.87|372
1754046000000|2025-08-01 11:00:00|72.54|72.04|72.3|71.8|72.6|72.1|72.2|71.7|463
1754046300000|2025-08-01 11:05:00|72.29|71.79|72.37|71.87|72.45|71.95|72.22|71.72|458
1754046600000|2025-08-01 11:10:00|72.36|71.86|72.47|71.97|72.49|71.99|72.26|71.76|462
1754046900000|2025-08-01 11:15:00|72.46|71.96|72.3|71.8|72.55|72.05|72.24|71.74|494
1754047200000|2025-08-01 11:20:00|72.31|71.81|72.29|71.79|72.42|71.92|72.2|71.7|462
1754047500000|2025-08-01 11:25:00|72.28|71.78|72.36|71.86|72.45|71.95|72.26|71.76|422
1754047800000|2025-08-01 11:30:00|72.35|71.85|72.47|71.97|72.58|72.08|72.28|71.78|455
1754048100000|2025-08-01 11:35:00|72.48|71.98|72.66|72.16|72.69|72.19|72.34|71.84|516
1754048400000|2025-08-01 11:40:00|72.65|72.15|72.7|72.2|72.79|72.29|72.55|72.05|466
1754048700000|2025-08-01 11:45:00|72.68|72.18|72.9|72.4|72.99|72.49|72.68|72.18|436
1754049000000|2025-08-01 11:50:00|72.89|72.39|73.01|72.51|73.03|72.53|72.83|72.33|376
1754049300000|2025-08-01 11:55:00|73|72.5|72.96|72.46|73.04|72.54|72.87|72.37|277
1754049600000|2025-08-01 12:00:00|72.95|72.45|73.14|72.64|73.26|72.76|72.86|72.36|238
1754049900000|2025-08-01 12:05:00|73.13|72.63|73.29|72.79|73.39|72.89|73.09|72.59|290
1754050200000|2025-08-01 12:10:00|73.28|72.78|73.1|72.6|73.29|72.79|73.1|72.6|271
1754050500000|2025-08-01 12:15:00|73.11|72.61|72.87|72.37|73.11|72.61|72.86|72.36|351
1754050800000|2025-08-01 12:20:00|72.88|72.38|72.84|72.34|72.93|72.43|72.77|72.27|382
1754051100000|2025-08-01 12:25:00|72.83|72.33|72.92|72.42|72.92|72.42|72.69|72.19|293
1754051400000|2025-08-01 12:30:00|72.91|72.41|73.36|72.86|73.66|73.16|72.68|72.18|509
1754051700000|2025-08-01 12:35:00|73.35|72.85|73.11|72.61|73.56|73.06|72.95|72.45|409
1754052000000|2025-08-01 12:40:00|73.1|72.6|73.37|72.87|73.41|72.91|73.07|72.57|407
1754052300000|2025-08-01 12:45:00|73.36|72.86|73.05|72.55|73.37|72.87|73.05|72.55|335
1754052600000|2025-08-01 12:50:00|73.04|72.54|73.24|72.74|73.25|72.75|72.8|72.3|452
1754052900000|2025-08-01 12:55:00|73.22|72.72|73.04|72.54|73.33|72.83|72.97|72.47|464
1754053200000|2025-08-01 13:00:00|73.05|72.55|73.18|72.68|73.32|72.82|72.99|72.49|498
1754053500000|2025-08-01 13:05:00|73.17|72.67|73.27|72.77|73.29|72.79|73.04|72.54|462
1754053800000|2025-08-01 13:10:00|73.28|72.78|73.25|72.75|73.4|72.9|73.23|72.73|441
1754054100000|2025-08-01 13:15:00|73.26|72.76|73.32|72.82|73.43|72.93|73.2|72.7|501
1754054400000|2025-08-01 13:20:00|73.33|72.83|73.17|72.67|73.34|72.84|72.94|72.44|532
1754054700000|2025-08-01 13:25:00|73.18|72.68|73|72.5|73.23|72.73|72.9|72.4|503
1754055000000|2025-08-01 13:30:00|72.99|72.49|72.81|72.31|73.08|72.58|72.73|72.23|537
1754055300000|2025-08-01 13:35:00|72.82|72.32|72.71|72.21|73.07|72.57|72.71|72.21|574
1754055600000|2025-08-01 13:40:00|72.7|72.2|72.3|71.8|72.73|72.23|72.3|71.8|596
1754055900000|2025-08-01 13:45:00|72.31|71.81|71.59|71.09|72.37|71.87|71.48|70.98|647
1754056200000|2025-08-01 13:50:00|71.58|71.08|71.31|70.81|71.79|71.29|71.14|70.64|649
1754056500000|2025-08-01 13:55:00|71.3|70.8|71.65|71.15|71.75|71.25|71.27|70.77|641
1754056800000|2025-08-01 14:00:00|71.66|71.16|71.52|71.02|71.68|71.18|71.16|70.66|640
1754057100000|2025-08-01 14:05:00|71.54|71.04|72.28|71.78|72.35|71.85|71.54|71.04|556
1754057400000|2025-08-01 14:10:00|72.27|71.77|72.52|72.02|72.71|72.21|72.26|71.76|573
1754057700000|2025-08-01 14:15:00|72.53|72.03|72.73|72.23|72.88|72.38|72.46|71.96|497
1754058000000|2025-08-01 14:20:00|72.74|72.24|73.25|72.75|73.4|72.9|72.73|72.23|457
1754058300000|2025-08-01 14:25:00|73.27|72.77|73.56|73.06|73.61|73.11|73.11|72.61|473
1754058600000|2025-08-01 14:30:00|73.55|73.05|73.7|73.2|73.75|73.25|73.32|72.82|487
1754058900000|2025-08-01 14:35:00|73.68|73.18|73.63|73.13|73.89|73.39|73.55|73.05|386
1754059200000|2025-08-01 14:40:00|73.62|73.12|73.47|72.97|73.86|73.36|73.44|72.94|463
1754059500000|2025-08-01 14:45:00|73.48|72.98|73.76|73.26|73.95|73.45|73.48|72.98|444
1754059800000|2025-08-01 14:50:00|73.77|73.27|73.94|73.44|74.01|73.51|73.7|73.2|448
1754060100000|2025-08-01 14:55:00|73.93|73.43|73.8|73.3|74.07|73.57|73.7|73.2|365
1754060400000|2025-08-01 15:00:00|73.81|73.31|73.47|72.97|73.93|73.43|73.47|72.97|380
1754060700000|2025-08-01 15:05:00|73.46|72.96|73.36|72.86|73.56|73.06|73.29|72.79|405
1754061000000|2025-08-01 15:10:00|73.35|72.85|73.4|72.9|73.6|73.1|73.15|72.65|347
1754061300000|2025-08-01 15:15:00|73.39|72.89|73.02|72.52|73.51|73.01|72.78|72.28|453
1754061600000|2025-08-01 15:20:00|73.03|72.53|72.87|72.37|73.11|72.61|72.79|72.29|497
1754061900000|2025-08-01 15:25:00|72.88|72.38|73.23|72.73|73.45|72.95|72.87|72.37|531
1754062200000|2025-08-01 15:30:00|73.22|72.72|73.16|72.66|73.41|72.91|73.11|72.61|564
1754062500000|2025-08-01 15:35:00|73.15|72.65|73.65|73.15|73.67|73.17|73.02|72.52|552
1754062800000|2025-08-01 15:40:00|73.66|73.16|73.79|73.29|73.84|73.34|73.59|73.09|492
1754063100000|2025-08-01 15:45:00|73.78|73.28|73.61|73.11|73.85|73.35|73.47|72.97|525
1754063400000|2025-08-01 15:50:00|73.6|73.1|73.67|73.17|73.75|73.25|73.45|72.95|535
1754063700000|2025-08-01 15:55:00|73.66|73.16|73.57|73.07|73.66|73.16|73.48|72.98|458
1754064000000|2025-08-01 16:00:00|73.55|73.05|73.51|73.01|73.63|73.13|73.38|72.88|414
1754064300000|2025-08-01 16:05:00|73.52|73.02|73.89|73.39|73.95|73.45|73.38|72.88|495
1754064600000|2025-08-01 16:10:00|73.88|73.38|73.86|73.36|73.93|73.43|73.68|73.18|406
1754064900000|2025-08-01 16:15:00|73.87|73.37|73.91|73.41|73.97|73.47|73.69|73.19|461
1754065200000|2025-08-01 16:20:00|73.93|73.43|73.92|73.42|73.97|73.47|73.79|73.29|452
1754065500000|2025-08-01 16:25:00|73.9|73.4|73.92|73.42|74.06|73.56|73.87|73.37|445
1754065800000|2025-08-01 16:30:00|73.91|73.41|73.51|73.01|73.91|73.41|73.39|72.89|638
1754066100000|2025-08-01 16:35:00|73.5|73|73.32|72.82|73.6|73.1|73.31|72.81|526
1754066400000|2025-08-01 16:40:00|73.33|72.83|73.56|73.06|73.59|73.09|73.08|72.58|593
1754066700000|2025-08-01 16:45:00|73.54|73.04|73.32|72.82|73.62|73.12|73.15|72.65|472
1754067000000|2025-08-01 16:50:00|73.31|72.81|73|72.5|73.37|72.87|72.9|72.4|579
1754067300000|2025-08-01 16:55:00|72.99|72.49|72.76|72.26|73.11|72.61|72.53|72.03|497
1754067600000|2025-08-01 17:00:00|72.75|72.25|72.23|71.73|72.8|72.3|72.18|71.68|508
1754067900000|2025-08-01 17:05:00|72.22|71.72|72.46|71.96|72.62|72.12|72.08|71.58|530
1754068200000|2025-08-01 17:10:00|72.45|71.95|72.34|71.84|72.67|72.17|72.27|71.77|574
1754068500000|2025-08-01 17:15:00|72.33|71.83|72.42|71.92|72.57|72.07|72.31|71.81|463
1754068800000|2025-08-01 17:20:00|72.4|71.9|72.61|72.11|72.74|72.24|72.38|71.88|501
1754069100000|2025-08-01 17:25:00|72.6|72.1|72.7|72.2|72.71|72.21|72.4|71.9|498
1754069400000|2025-08-01 17:30:00|72.69|72.19|72.76|72.26|73.2|72.7|72.67|72.17|584
1754069700000|2025-08-01 17:35:00|72.77|72.27|72.59|72.09|72.89|72.39|72.19|71.69|574
1754070000000|2025-08-01 17:40:00|72.58|72.08|72.52|72.02|72.84|72.34|72.51|72.01|525
1754070300000|2025-08-01 17:45:00|72.53|72.03|72.46|71.96|72.63|72.13|72.39|71.89|449
1754070600000|2025-08-01 17:50:00|72.47|71.97|72.45|71.95|72.64|72.14|72.32|71.82|456
1754070900000|2025-08-01 17:55:00|72.44|71.94|72.54|72.04|72.55|72.05|72.33|71.83|519
1754071200000|2025-08-01 18:00:00|72.53|72.03|72.16|71.66|72.64|72.14|72.07|71.57|621
1754071500000|2025-08-01 18:05:00|72.14|71.64|72.51|72.01|72.73|72.23|72.14|71.64|569
1754071800000|2025-08-01 18:10:00|72.49|71.99|72.57|72.07|72.62|72.12|72.32|71.82|457
1754072100000|2025-08-01 18:15:00|72.56|72.06|72.2|71.7|72.59|72.09|71.9|71.4|596
1754072400000|2025-08-01 18:20:00|72.19|71.69|72.48|71.98|72.56|72.06|72.15|71.65|595
1754072700000|2025-08-01 18:25:00|72.49|71.99|72.93|72.43|73.19|72.69|72.46|71.96|525
1754073000000|2025-08-01 18:30:00|72.91|72.41|73.08|72.58|73.27|72.77|72.85|72.35|527
1754073300000|2025-08-01 18:35:00|73.07|72.57|73.17|72.67|73.21|72.71|72.91|72.41|449
1754073600000|2025-08-01 18:40:00|73.18|72.68|73.02|72.52|73.25|72.75|72.99|72.49|440
1754073900000|2025-08-01 18:45:00|73|72.5|73.21|72.71|73.21|72.71|72.89|72.39|415
1754074200000|2025-08-01 18:50:00|73.2|72.7|72.86|72.36|73.2|72.7|72.56|72.06|533
1754074500000|2025-08-01 18:55:00|72.87|72.37|72.81|72.31|72.99|72.49|72.51|72.01|528
1754074800000|2025-08-01 19:00:00|72.8|72.3|72.77|72.27|73.04|72.54|72.7|72.2|557
1754075100000|2025-08-01 19:05:00|72.76|72.26|73.06|72.56|73.13|72.63|72.66|72.16|510
1754075400000|2025-08-01 19:10:00|73.05|72.55|72.99|72.49|73.15|72.65|72.85|72.35|483
1754075700000|2025-08-01 19:15:00|72.97|72.47|73.07|72.57|73.16|72.66|72.87|72.37|520
1754076000000|2025-08-01 19:20:00|73.04|72.54|72.81|72.31|73.1|72.6|72.6|72.1|607
1754076300000|2025-08-01 19:25:00|72.8|72.3|73.02|72.52|73.12|72.62|72.72|72.22|555
1754076600000|2025-08-01 19:30:00|73.01|72.51|73.63|73.13|73.63|73.13|72.85|72.35|562
1754076900000|2025-08-01 19:35:00|73.61|73.11|73.26|72.76|73.64|73.14|73.13|72.63|497
1754077200000|2025-08-01 19:40:00|73.25|72.75|73.2|72.7|73.3|72.8|73.11|72.61|546
1754077500000|2025-08-01 19:45:00|73.22|72.72|73.43|72.93|73.63|73.13|73.19|72.69|536
1754077800000|2025-08-01 19:50:00|73.42|72.92|73.59|73.09|73.64|73.14|73.36|72.86|559
1754078100000|2025-08-01 19:55:00|73.58|73.08|73.39|72.89|73.59|73.09|73.38|72.88|519
1754078400000|2025-08-01 20:00:00|73.38|72.88|73.08|72.58|73.6|73.1|73.08|72.58|498
1754078700000|2025-08-01 20:05:00|73.1|72.6|72.71|72.21|73.2|72.7|72.33|71.83|548
1754079000000|2025-08-01 20:10:00|72.72|72.22|72.39|71.89|72.77|72.27|72.31|71.81|537
1754079300000|2025-08-01 20:15:00|72.38|71.88|72.59|72.09|72.67|72.17|72.01|71.51|567
1754079600000|2025-08-01 20:20:00|72.58|72.08|72.36|71.86|72.67|72.17|72.26|71.76|567
1754079900000|2025-08-01 20:25:00|72.35|71.85|72.48|71.98|72.48|71.98|72.24|71.74|609
1754080200000|2025-08-01 20:30:00|72.45|71.95|72.21|71.71|72.53|72.03|72.1|71.6|543
1754080500000|2025-08-01 20:35:00|72.19|71.69|72|71.5|72.39|71.89|72|71.5|543
1754080800000|2025-08-01 20:40:00|72.01|71.51|72.03|71.53|72.04|71.54|71.52|71.02|597
1754081100000|2025-08-01 20:45:00|72.01|71.51|72.3|71.8|72.35|71.85|71.83|71.33|613
1754081400000|2025-08-01 20:50:00|72.29|71.79|72.73|71.33|72.73|71.84|72.05|71.06|464
1754081700000|2025-08-01 20:55:00|72.72|71.32|73.23|71.83|73.23|71.83|72.66|71.26|277
1754118000000|2025-08-02 07:00:00|71.85|70.45|72.02|70.62|72.03|70.63|71.68|70.28|311
1754118300000|2025-08-02 07:05:00|72.01|70.61|71.42|70.02|72.03|70.63|71.42|70.02|338
1754118600000|2025-08-02 07:10:00|71.43|70.03|71.63|70.23|71.74|70.34|71.31|69.91|316
1754118900000|2025-08-02 07:15:00|71.64|70.24|72.03|70.63|72.04|70.64|71.62|70.22|330
1754119200000|2025-08-02 07:20:00|72.02|70.62|72.37|70.97|72.44|71.04|71.98|70.58|363
1754119500000|2025-08-02 07:25:00|72.36|70.96|72.34|70.94|72.38|70.98|72.22|70.82|262
1754119800000|2025-08-02 07:30:00|72.33|70.93|72.35|70.95|72.47|71.07|72.14|70.74|308
1754120100000|2025-08-02 07:35:00|72.34|70.94|72.64|71.24|72.65|71.25|72.33|70.93|253
1754120400000|2025-08-02 07:40:00|72.63|71.23|72.62|71.22|72.66|71.26|72.54|71.14|189
1754120700000|2025-08-02 07:45:00|72.61|71.21|72.82|71.42|72.83|71.43|72.59|71.19|196
1754121000000|2025-08-02 07:50:00|72.81|71.41|72.93|71.53|72.99|71.59|72.77|71.37|200
1754121300000|2025-08-02 07:55:00|72.94|71.54|72.99|71.59|73.01|71.61|72.81|71.41|206
1754121600000|2025-08-02 08:00:00|73|71.6|72.89|71.49|73.07|71.67|72.87|71.47|184
1754121900000|2025-08-02 08:05:00|72.88|71.48|72.96|71.56|73.04|71.64|72.86|71.46|255
1754122200000|2025-08-02 08:10:00|72.95|71.55|72.97|71.57|73.01|71.61|72.89|71.49|246
1754122500000|2025-08-02 08:15:00|72.98|71.58|73.01|71.61|73.08|71.68|72.95|71.55|177
1754122800000|2025-08-02 08:20:00|73.02|71.62|72.86|71.46|73.12|71.72|72.79|71.39|212
1754123100000|2025-08-02 08:25:00|72.85|71.45|72.57|71.17|72.85|71.45|72.57|71.17|213
1754123400000|2025-08-02 08:30:00|72.56|71.16|72.36|70.96|72.59|71.19|72.22|70.82|310
1754123700000|2025-08-02 08:35:00|72.35|70.95|72.49|71.09|72.6|71.2|72.3|70.9|274
1754124000000|2025-08-02 08:40:00|72.5|71.1|72.33|70.93|72.52|71.12|72.28|70.88|249
1754124300000|2025-08-02 08:45:00|72.34|70.94|72.32|70.92|72.46|71.06|72.15|70.75|282
1754124600000|2025-08-02 08:50:00|72.33|70.93|72.09|70.69|72.37|70.97|72.03|70.63|272
1754124900000|2025-08-02 08:55:00|72.1|70.7|72.1|70.7|72.2|70.8|72.05|70.65|263
1754125200000|2025-08-02 09:00:00|72.11|70.71|72.34|70.94|72.43|71.03|72.08|70.68|209
1754125500000|2025-08-02 09:05:00|72.35|70.95|72.19|70.79|72.35|70.95|72.19|70.79|228
1754125800000|2025-08-02 09:10:00|72.2|70.8|72.36|70.96|72.51|71.11|72.2|70.8|192
1754126100000|2025-08-02 09:15:00|72.35|70.95|72.32|70.92|72.49|71.09|72.25|70.85|200
1754126400000|2025-08-02 09:20:00|72.33|70.93|72.23|70.83|72.34|70.94|72.18|70.78|190
1754126700000|2025-08-02 09:25:00|72.22|70.82|72.15|70.75|72.25|70.85|72.02|70.62|203
1754127000000|2025-08-02 09:30:00|72.14|70.74|72.09|70.69|72.23|70.83|71.96|70.56|270
1754127300000|2025-08-02 09:35:00|72.07|70.67|72.02|70.62|72.2|70.8|71.96|70.56|220
1754127600000|2025-08-02 09:40:00|72.01|70.61|71.95|70.55|72.11|70.71|71.94|70.54|165
1754127900000|2025-08-02 09:45:00|71.94|70.54|72.07|70.67|72.14|70.74|71.94|70.54|203
1754128200000|2025-08-02 09:50:00|72.08|70.68|72.12|70.72|72.26|70.86|71.99|70.59|226
1754128500000|2025-08-02 09:55:00|72.13|70.73|72.23|70.83|72.28|70.88|72.05|70.65|197
1754128800000|2025-08-02 10:00:00|72.22|70.82|72.11|70.71|72.29|70.89|71.96|70.56|243
1754129100000|2025-08-02 10:05:00|72.1|70.7|71.89|70.49|72.13|70.73|71.89|70.49|238
1754129400000|2025-08-02 10:10:00|71.9|70.5|71.76|70.36|71.96|70.56|71.73|70.33|248
1754129700000|2025-08-02 10:15:00|71.77|70.37|71.62|70.22|71.81|70.41|71.51|70.11|214
1754130000000|2025-08-02 10:20:00|71.63|70.23|71.71|70.31|71.84|70.44|71.46|70.06|269
1754130300000|2025-08-02 10:25:00|71.7|70.3|71.82|70.42|71.95|70.55|71.7|70.3|216
1754130600000|2025-08-02 10:30:00|71.81|70.41|71.88|70.48|71.93|70.53|71.69|70.29|256
1754130900000|2025-08-02 10:35:00|71.89|70.49|71.41|70.01|71.91|70.51|71.39|69.99|224
1754131200000|2025-08-02 10:40:00|71.42|70.02|71.52|70.12|71.64|70.24|71.37|69.97|231
1754131500000|2025-08-02 10:45:00|71.53|70.13|71.6|70.2|71.67|70.27|71.42|70.02|271
1754131800000|2025-08-02 10:50:00|71.59|70.19|71.77|70.37|71.85|70.45|71.57|70.17|250
1754132100000|2025-08-02 10:55:00|71.76|70.36|71.83|70.43|71.84|70.44|71.71|70.31|234
1754132400000|2025-08-02 11:00:00|71.82|70.42|71.97|70.57|72.03|70.63|71.81|70.41|251
1754132700000|2025-08-02 11:05:00|71.98|70.58|71.68|70.28|72.03|70.63|71.68|70.28|245
1754133000000|2025-08-02 11:10:00|71.69|70.29|71.56|70.16|71.72|70.32|71.44|70.04|229
1754133300000|2025-08-02 11:15:00|71.55|70.15|71.9|70.5|71.92|70.52|71.52|70.12|235
1754133600000|2025-08-02 11:20:00|71.89|70.49|72.01|70.61|72.09|70.69|71.88|70.48|210
1754133900000|2025-08-02 11:25:00|72|70.6|72.57|71.17|72.6|71.2|71.93|70.53|307
1754134200000|2025-08-02 11:30:00|72.56|71.16|72.33|70.93|72.56|71.16|72.33|70.93|274
1754134500000|2025-08-02 11:35:00|72.32|70.92|72.34|70.94|72.43|71.03|72.19|70.79|202
1754134800000|2025-08-02 11:40:00|72.35|70.95|72.33|70.93|72.4|71|72.28|70.88|215
1754135100000|2025-08-02 11:45:00|72.32|70.92|72.34|70.94|72.52|71.12|72.3|70.9|214
1754135400000|2025-08-02 11:50:00|72.35|70.95|72.2|70.8|72.38|70.98|72.19|70.79|193
1754135700000|2025-08-02 11:55:00|72.19|70.79|72.19|70.79|72.29|70.89|72.13|70.73|190
1754136000000|2025-08-02 12:00:00|72.2|70.8|71.96|70.56|72.24|70.84|71.96|70.56|180
1754136300000|2025-08-02 12:05:00|71.97|70.57|72.04|70.64|72.14|70.74|71.97|70.57|200
1754136600000|2025-08-02 12:10:00|72.03|70.63|72.03|70.63|72.14|70.74|72.02|70.62|187
1754136900000|2025-08-02 12:15:00|72.04|70.64|72|70.6|72.06|70.66|71.88|70.48|203
1754137200000|2025-08-02 12:20:00|72.04|70.64|71.83|70.43|72.11|70.71|71.82|70.42|181
1754137500000|2025-08-02 12:25:00|71.84|70.44|71.89|70.49|71.96|70.56|71.79|70.39|188
1754137800000|2025-08-02 12:30:00|71.9|70.5|71.81|70.41|72.03|70.63|71.78|70.38|271
1754138100000|2025-08-02 12:35:00|71.82|70.42|71.98|70.58|72.08|70.68|71.82|70.42|238
1754138400000|2025-08-02 12:40:00|71.97|70.57|71.73|70.33|72.03|70.63|71.71|70.31|198
1754138700000|2025-08-02 12:45:00|71.72|70.32|71.79|70.39|71.89|70.49|71.62|70.22|243
1754139000000|2025-08-02 12:50:00|71.8|70.4|72.12|70.72|72.12|70.72|71.75|70.35|235
1754139300000|2025-08-02 12:55:00|72.11|70.71|72.16|70.76|72.25|70.85|72.05|70.65|177
1754139600000|2025-08-02 13:00:00|72.17|70.77|71.92|70.52|72.25|70.85|71.91|70.51|207
1754139900000|2025-08-02 13:05:00|71.93|70.53|71.79|70.39|71.97|70.57|71.67|70.27|207
1754140200000|2025-08-02 13:10:00|71.78|70.38|71.73|70.33|71.89|70.49|71.73|70.33|236
1754140500000|2025-08-02 13:15:00|71.72|70.32|71.84|70.44|71.89|70.49|71.7|70.3|210
1754140800000|2025-08-02 13:20:00|71.85|70.45|71.93|70.53|71.98|70.58|71.84|70.44|185
1754141100000|2025-08-02 13:25:00|71.94|70.54|71.8|70.4|72.01|70.61|71.77|70.37|216
1754141400000|2025-08-02 13:30:00|71.79|70.39|72.05|70.65|72.14|70.74|71.59|70.19|319
1754141700000|2025-08-02 13:35:00|72.06|70.66|71.96|70.56|72.14|70.74|71.89|70.49|271
1754142000000|2025-08-02 13:40:00|71.97|70.57|72.08|70.68|72.17|70.77|71.91|70.51|260
1754142300000|2025-08-02 13:45:00|72.07|70.67|72.19|70.79|72.29|70.89|72.04|70.64|243
1754142600000|2025-08-02 13:50:00|72.17|70.77|72.29|70.89|72.29|70.89|72.09|70.69|203
1754142900000|2025-08-02 13:55:00|72.3|70.9|72.26|70.86|72.45|71.05|72.25|70.85|210
1754143200000|2025-08-02 14:00:00|72.27|70.87|72.22|70.82|72.29|70.89|72.08|70.68|261
1754143500000|2025-08-02 14:05:00|72.23|70.83|72.15|70.75|72.35|70.95|72.13|70.73|293
1754143800000|2025-08-02 14:10:00|72.16|70.76|71.82|70.42|72.17|70.77|71.82|70.42|260
1754144100000|2025-08-02 14:15:00|71.83|70.43|71.64|70.24|71.83|70.43|71.63|70.23|286
1754144400000|2025-08-02 14:20:00|71.65|70.25|71.66|70.26|71.8|70.4|71.44|70.04|334
1754144700000|2025-08-02 14:25:00|71.68|70.28|71.62|70.22|71.69|70.29|71.56|70.16|271
1754145000000|2025-08-02 14:30:00|71.61|70.21|71.35|69.95|71.62|70.22|71.28|69.88|375
1754145300000|2025-08-02 14:35:00|71.34|69.94|71.04|69.64|71.36|69.96|70.92|69.52|437
1754145600000|2025-08-02 14:40:00|71.03|69.63|71.01|69.61|71.16|69.76|70.87|69.47|396
1754145900000|2025-08-02 14:45:00|71.02|69.62|71.02|69.62|71.21|69.81|70.94|69.54|299
1754146200000|2025-08-02 14:50:00|71.01|69.61|70.98|69.58|71.12|69.72|70.76|69.36|308
1754146500000|2025-08-02 14:55:00|70.97|69.57|71.05|69.65|71.16|69.76|70.84|69.44|247
1754146800000|2025-08-02 15:00:00|71.04|69.64|71.17|69.77|71.25|69.85|71.03|69.63|291
1754147100000|2025-08-02 15:05:00|71.18|69.78|71.31|69.91|71.37|69.97|71.08|69.68|225
1754147400000|2025-08-02 15:10:00|71.3|69.9|71.25|69.85|71.34|69.94|71.1|69.7|269
1754147700000|2025-08-02 15:15:00|71.24|69.84|71.36|69.96|71.58|70.18|71.23|69.83|242
1754148000000|2025-08-02 15:20:00|71.35|69.95|71.46|70.06|71.48|70.08|71.27|69.87|239
1754148300000|2025-08-02 15:25:00|71.45|70.05|71.17|69.77|71.51|70.11|71.16|69.76|170
1754148600000|2025-08-02 15:30:00|71.18|69.78|70.78|69.38|71.19|69.79|70.61|69.21|329
1754148900000|2025-08-02 15:35:00|70.77|69.37|70.92|69.52|70.96|69.56|70.73|69.33|341
1754149200000|2025-08-02 15:40:00|70.91|69.51|70.84|69.44|70.94|69.54|70.8|69.4|219
1754149500000|2025-08-02 15:45:00|70.85|69.45|70.42|69.02|70.88|69.48|70.41|69.01|244
1754149800000|2025-08-02 15:50:00|70.41|69.01|70.55|69.15|70.68|69.28|70.41|69.01|337
1754150100000|2025-08-02 15:55:00|70.54|69.14|70.63|69.23|70.68|69.28|70.4|69|291
1754150400000|2025-08-02 16:00:00|70.64|69.24|70.59|69.19|70.74|69.34|70.5|69.1|297
1754150700000|2025-08-02 16:05:00|70.6|69.2|70.52|69.12|70.79|69.39|70.42|69.02|356
1754151000000|2025-08-02 16:10:00|70.51|69.11|70.56|69.16|70.74|69.34|70.41|69.01|304
1754151300000|2025-08-02 16:15:00|70.57|69.17|70.62|69.22|70.63|69.23|70.3|68.9|309
1754151600000|2025-08-02 16:20:00|70.63|69.23|70.65|69.25|70.68|69.28|70.45|69.05|298
1754151900000|2025-08-02 16:25:00|70.64|69.24|70.45|69.05|70.75|69.35|70.45|69.05|307
1754152200000|2025-08-02 16:30:00|70.44|69.04|70.03|68.63|70.47|69.07|69.92|68.52|406
1754152500000|2025-08-02 16:35:00|70.04|68.64|70.19|68.79|70.19|68.79|69.85|68.45|342
1754152800000|2025-08-02 16:40:00|70.2|68.8|70.97|69.57|71.06|69.66|70.19|68.79|375
1754153100000|2025-08-02 16:45:00|70.98|69.58|70.81|69.41|71.22|69.82|70.77|69.37|408
1754153400000|2025-08-02 16:50:00|70.82|69.42|70.69|69.29|70.84|69.44|70.56|69.16|365
1754153700000|2025-08-02 16:55:00|70.68|69.28|70.84|69.44|70.85|69.45|70.54|69.14|325
1754154000000|2025-08-02 17:00:00|70.83|69.43|71.09|69.69|71.1|69.7|70.72|69.32|309
1754154300000|2025-08-02 17:05:00|71.08|69.68|71.17|69.77|71.23|69.83|71.02|69.62|302
1754154600000|2025-08-02 17:10:00|71.18|69.78|71.2|69.8|71.27|69.87|71.12|69.72|249
1754154900000|2025-08-02 17:15:00|71.21|69.81|71.29|69.89|71.29|69.89|71|69.6|215
1754155200000|2025-08-02 17:20:00|71.28|69.88|71.13|69.73|71.32|69.92|71.1|69.7|221
1754155500000|2025-08-02 17:25:00|71.14|69.74|71.22|69.82|71.29|69.89|71.11|69.71|223
1754155800000|2025-08-02 17:30:00|71.21|69.81|71.23|69.83|71.26|69.86|71.02|69.62|284
1754156100000|2025-08-02 17:35:00|71.22|69.82|70.83|69.43|71.22|69.82|70.83|69.43|256
1754156400000|2025-08-02 17:40:00|70.82|69.42|70.59|69.19|70.84|69.44|70.59|69.19|262
1754156700000|2025-08-02 17:45:00|70.6|69.2|70.22|68.82|70.64|69.24|70.21|68.81|293
1754157000000|2025-08-02 17:50:00|70.21|68.81|69.91|68.51|70.26|68.86|69.76|68.36|406
1754157300000|2025-08-02 17:55:00|69.9|68.5|70.04|68.64|70.09|68.69|69.9|68.5|385
1754157600000|2025-08-02 18:00:00|70.05|68.65|70.15|68.75|70.19|68.79|69.96|68.56|427
1754157900000|2025-08-02 18:05:00|70.16|68.76|70.1|68.7|70.39|68.99|69.87|68.47|440
1754158200000|2025-08-02 18:10:00|70.09|68.69|69.86|68.46|70.18|68.78|69.86|68.46|364
1754158500000|2025-08-02 18:15:00|69.85|68.45|69.91|68.51|70.05|68.65|69.73|68.33|417
1754158800000|2025-08-02 18:20:00|69.9|68.5|69.99|68.59|70.24|68.84|69.9|68.5|426
1754159100000|2025-08-02 18:25:00|70|68.6|69.68|68.28|70.12|68.72|69.47|68.07|377
1754159400000|2025-08-02 18:30:00|69.67|68.27|69.65|68.25|69.82|68.42|69.53|68.13|447
1754159700000|2025-08-02 18:35:00|69.66|68.26|69.67|68.27|69.91|68.51|69.46|68.06|427
1754160000000|2025-08-02 18:40:00|69.68|68.28|69.66|68.26|69.73|68.33|69.45|68.05|375
1754160300000|2025-08-02 18:45:00|69.65|68.25|69.41|68.01|69.74|68.34|69.27|67.87|388
1754160600000|2025-08-02 18:50:00|69.4|68|69.34|67.94|69.65|68.25|69.15|67.75|396
1754160900000|2025-08-02 18:55:00|69.33|67.93|69.54|68.14|69.58|68.18|69.22|67.82|405
1754161200000|2025-08-02 19:00:00|69.55|68.15|69.58|68.18|69.65|68.25|69.34|67.94|365
1754161500000|2025-08-02 19:05:00|69.57|68.17|69.8|68.4|69.89|68.49|69.56|68.16|355
1754161800000|2025-08-02 19:10:00|69.82|68.42|69.92|68.52|69.95|68.55|69.76|68.36|325
1754162100000|2025-08-02 19:15:00|69.91|68.51|70.13|68.73|70.19|68.79|69.91|68.51|357
1754162400000|2025-08-02 19:20:00|70.14|68.74|70.37|68.97|70.37|68.97|70.1|68.7|257
1754162700000|2025-08-02 19:25:00|70.38|68.98|70.56|69.16|70.59|69.19|70.22|68.82|261
1754163000000|2025-08-02 19:30:00|70.57|69.17|70.77|69.37|70.8|69.4|70.49|69.09|259
1754163300000|2025-08-02 19:35:00|70.78|69.38|70.42|69.02|70.78|69.38|70.39|68.99|296
1754163600000|2025-08-02 19:40:00|70.43|69.03|70.64|69.24|70.7|69.3|70.43|69.03|289
1754163900000|2025-08-02 19:45:00|70.63|69.23|70.15|68.75|70.65|69.25|70.14|68.74|239
1754164200000|2025-08-02 19:50:00|70.16|68.76|70.21|68.81|70.36|68.96|70.16|68.76|245
1754164500000|2025-08-02 19:55:00|70.2|68.8|70.12|68.72|70.28|68.88|70.08|68.68|221
1754164800000|2025-08-02 20:00:00|70.13|68.73|70.3|68.9|70.33|68.93|70.11|68.71|264
1754165100000|2025-08-02 20:05:00|70.31|68.91|70.4|69|70.41|69.01|70.16|68.76|230
1754165400000|2025-08-02 20:10:00|70.39|68.99|70.56|69.16|70.59|69.19|70.38|68.98|285
1754165700000|2025-08-02 20:15:00|70.57|69.17|70.5|69.1|70.85|69.45|70.49|69.09|249
1754166000000|2025-08-02 20:20:00|70.49|69.09|70.59|69.19|70.59|69.19|70.32|68.92|305
1754166300000|2025-08-02 20:25:00|70.58|69.18|70.7|69.3|70.84|69.44|70.58|69.18|240
1754166600000|2025-08-02 20:30:00|70.69|69.29|70.56|69.16|70.76|69.36|70.52|69.12|261
1754166900000|2025-08-02 20:35:00|70.55|69.15|70.39|68.99|70.62|69.22|70.37|68.97|245
1754167200000|2025-08-02 20:40:00|70.38|68.98|70.44|69.04|70.46|69.06|70.33|68.93|274
1754167500000|2025-08-02 20:45:00|70.43|69.03|70.37|68.97|70.51|69.11|70.29|68.89|238
1754167800000|2025-08-02 20:50:00|70.36|68.96|70.58|69.18|70.6|69.2|70.35|68.95|200
1754168100000|2025-08-02 20:55:00|70.57|69.17|70.8|69.4|70.8|69.4|70.54|69.14|265
1754168400000|2025-08-02 21:00:00|70.81|69.41|71.05|69.65|71.16|69.76|70.77|69.37|305
1754168700000|2025-08-02 21:05:00|71.04|69.64|70.8|69.4|71.05|69.65|70.62|69.22|259
1754169000000|2025-08-02 21:10:00|70.81|69.41|70.49|69.09|70.81|69.41|70.47|69.07|201
1754169300000|2025-08-02 21:15:00|70.5|69.1|70.58|69.18|70.7|69.3|70.48|69.08|233
1754169600000|2025-08-02 21:20:00|70.59|69.19|70.53|69.13|70.63|69.23|70.49|69.09|158
1754169900000|2025-08-02 21:25:00|70.54|69.14|70.49|69.09|70.57|69.17|70.46|69.06|171
1754170200000|2025-08-02 21:30:00|70.5|69.1|70.77|69.37|70.8|69.4|70.5|69.1|221
1754170500000|2025-08-02 21:35:00|70.78|69.38|70.99|69.59|70.99|69.59|70.78|69.38|110
1754170800000|2025-08-02 21:40:00|70.98|69.58|70.82|69.42|70.98|69.58|70.82|69.42|104
1754171100000|2025-08-02 21:45:00|70.81|69.41|70.97|69.57|70.98|69.58|70.81|69.41|114
1754171400000|2025-08-02 21:50:00|70.96|69.56|71.05|69.65|71.06|69.66|70.96|69.56|46
1754171700000|2025-08-02 21:55:00|71.06|69.66|70.83|69.43|71.15|69.75|70.78|69.38|98
1754172000000|2025-08-02 22:00:00|70.84|69.44|71.15|69.75|71.15|69.75|70.83|69.43|200
1754172300000|2025-08-02 22:05:00|71.14|69.74|71.1|69.7|71.23|69.83|71.04|69.64|203
1754172600000|2025-08-02 22:10:00|71.11|69.71|70.94|69.54|71.12|69.72|70.92|69.52|98
1754172900000|2025-08-02 22:15:00|70.95|69.55|70.6|69.2|70.95|69.55|70.51|69.11|264
1754173200000|2025-08-02 22:20:00|70.61|69.21|70.4|69|70.61|69.21|70.35|68.95|227
1754173500000|2025-08-02 22:25:00|70.39|68.99|70.44|69.04|70.58|69.18|70.39|68.99|226
1754173800000|2025-08-02 22:30:00|70.45|69.05|70.63|69.23|70.72|69.32|70.41|69.01|252
1754174100000|2025-08-02 22:35:00|70.64|69.24|70.86|69.46|70.86|69.46|70.57|69.17|188
1754174400000|2025-08-02 22:40:00|70.87|69.47|71|69.6|71|69.6|70.82|69.42|238
1754174700000|2025-08-02 22:45:00|71.01|69.61|71.14|69.74|71.18|69.78|70.97|69.57|160
1754175000000|2025-08-02 22:50:00|71.15|69.75|71.19|69.79|71.2|69.8|71.06|69.66|147
1754175300000|2025-08-02 22:55:00|71.18|69.78|70.99|69.59|71.18|69.78|70.98|69.58|209
1754175600000|2025-08-02 23:00:00|70.98|69.58|70.76|69.36|71.06|69.66|70.74|69.34|239
1754175900000|2025-08-02 23:05:00|70.75|69.35|70.69|69.29|70.9|69.5|70.66|69.26|256
1754176200000|2025-08-02 23:10:00|70.7|69.3|70.45|69.05|70.71|69.31|70.36|68.96|271
1754176500000|2025-08-02 23:15:00|70.46|69.06|70.29|68.89|70.64|69.24|70.22|68.82|350
1754176800000|2025-08-02 23:20:00|70.3|68.9|70.28|68.88|70.31|68.91|70.06|68.66|349
1754177100000|2025-08-02 23:25:00|70.29|68.89|69.93|68.53|70.29|68.89|69.93|68.53|264
1754177400000|2025-08-02 23:30:00|69.94|68.54|70.06|68.66|70.1|68.7|69.93|68.53|270
1754177700000|2025-08-02 23:35:00|70.05|68.65|70.5|69.1|70.5|69.1|70.02|68.62|263
1754178000000|2025-08-02 23:40:00|70.49|69.09|70.58|69.18|70.86|69.46|70.49|69.09|351
1754178300000|2025-08-02 23:45:00|70.59|69.19|70.67|69.27|70.79|69.39|70.58|69.18|289
1754178600000|2025-08-02 23:50:00|70.66|69.26|70.51|69.11|70.73|69.33|70.44|69.04|310
1754178900000|2025-08-02 23:55:00|70.5|69.1|70.46|69.06|70.51|69.11|70.34|68.94|223
1754179200000|2025-08-03 00:00:00|70.48|69.08|70.69|69.29|70.85|69.45|70.36|68.96|379
1754179500000|2025-08-03 00:05:00|70.7|69.3|70.68|69.28|70.79|69.39|70.53|69.13|354
1754179800000|2025-08-03 00:10:00|70.69|69.29|70.56|69.16|70.7|69.3|70.47|69.07|298
1754180100000|2025-08-03 00:15:00|70.55|69.15|70.68|69.28|70.81|69.41|70.51|69.11|311
1754180400000|2025-08-03 00:20:00|70.69|69.29|69.98|68.58|70.69|69.29|69.93|68.53|382
1754180700000|2025-08-03 00:25:00|69.99|68.59|69.96|68.56|70.16|68.76|69.82|68.42|358
1754181000000|2025-08-03 00:30:00|69.97|68.57|69.77|68.37|69.97|68.57|69.67|68.27|391
1754181300000|2025-08-03 00:35:00|69.78|68.38|69.93|68.53|70.08|68.68|69.42|68.02|475
1754181600000|2025-08-03 00:40:00|69.94|68.54|70.65|69.25|70.71|69.31|69.65|68.25|488
1754181900000|2025-08-03 00:45:00|70.64|69.24|70.9|69.5|70.93|69.53|70.54|69.14|423
1754182200000|2025-08-03 00:50:00|70.89|69.49|71.11|69.71|71.15|69.75|70.84|69.44|314
1754182500000|2025-08-03 00:55:00|71.1|69.7|71.05|69.65|71.18|69.78|71|69.6|258
1754182800000|2025-08-03 01:00:00|71.04|69.64|70.87|69.47|71.16|69.76|70.78|69.38|266
1754183100000|2025-08-03 01:05:00|70.89|69.49|70.98|69.58|71.2|69.8|70.88|69.48|301
1754183400000|2025-08-03 01:10:00|70.99|69.59|71.05|69.65|71.13|69.73|70.98|69.58|317
1754183700000|2025-08-03 01:15:00|71.04|69.64|70.78|69.38|71.08|69.68|70.78|69.38|288
1754184000000|2025-08-03 01:20:00|70.8|69.4|71.02|69.62|71.1|69.7|70.78|69.38|331
1754184300000|2025-08-03 01:25:00|71.01|69.61|71.31|69.91|71.31|69.91|70.99|69.59|270
1754184600000|2025-08-03 01:30:00|71.3|69.9|71.33|69.93|71.42|70.02|71.16|69.76|228
1754184900000|2025-08-03 01:35:00|71.34|69.94|71.3|69.9|71.39|69.99|71.23|69.83|202
1754185200000|2025-08-03 01:40:00|71.31|69.91|71.38|69.98|71.4|70|71.29|69.89|170
1754185500000|2025-08-03 01:45:00|71.37|69.97|71.04|69.64|71.38|69.98|71.04|69.64|200
1754185800000|2025-08-03 01:50:00|71.05|69.65|71.13|69.73|71.25|69.85|71.04|69.64|185
1754186100000|2025-08-03 01:55:00|71.14|69.74|71.16|69.76|71.29|69.89|71.11|69.71|181
1754186400000|2025-08-03 02:00:00|71.17|69.77|71.51|70.11|71.53|70.13|71.16|69.76|170
1754186700000|2025-08-03 02:05:00|71.52|70.12|71.5|70.1|71.54|70.14|71.45|70.05|194
1754187000000|2025-08-03 02:10:00|71.51|70.11|71.61|70.21|71.66|70.26|71.5|70.1|162
1754187300000|2025-08-03 02:15:00|71.6|70.2|71.6|70.2|71.68|70.28|71.59|70.19|160
1754187600000|2025-08-03 02:20:00|71.61|70.21|71.61|70.21|71.64|70.24|71.55|70.15|88
1754187900000|2025-08-03 02:25:00|71.62|70.22|71.51|70.11|71.64|70.24|71.51|70.11|92
1754188200000|2025-08-03 02:30:00|71.52|70.12|71.77|70.37|71.78|70.38|71.5|70.1|120
1754188500000|2025-08-03 02:35:00|71.79|70.39|71.84|70.44|71.88|70.48|71.76|70.36|83
1754188800000|2025-08-03 02:40:00|71.83|70.43|71.94|70.54|71.96|70.56|71.82|70.42|75
1754189100000|2025-08-03 02:45:00|71.93|70.53|72.07|70.67|72.07|70.67|71.92|70.52|67
1754189400000|2025-08-03 02:50:00|72.06|70.66|72.06|70.66|72.07|70.67|71.9|70.5|134
1754189700000|2025-08-03 02:55:00|72.05|70.65|72.04|70.64|72.1|70.7|72.03|70.63|54
1754190000000|2025-08-03 03:00:00|72.05|70.65|71.98|70.58|72.1|70.7|71.94|70.54|151
1754190300000|2025-08-03 03:05:00|71.99|70.59|72.04|70.64|72.06|70.66|71.92|70.52|145
1754190600000|2025-08-03 03:10:00|72.03|70.63|71.92|70.52|72.03|70.63|71.92|70.52|214
1754190900000|2025-08-03 03:15:00|71.93|70.53|71.95|70.55|71.99|70.59|71.87|70.47|152
1754191200000|2025-08-03 03:20:00|71.96|70.56|72.23|70.83|72.24|70.84|71.95|70.55|125
1754191500000|2025-08-03 03:25:00|72.2|70.8|72.25|70.85|72.25|70.85|72.13|70.73|100
1754191800000|2025-08-03 03:30:00|72.24|70.84|72.24|70.84|72.27|70.87|72.19|70.79|48
1754192100000|2025-08-03 03:35:00|72.23|70.83|72.29|70.89|72.29|70.89|72.15|70.75|67
1754192400000|2025-08-03 03:40:00|72.3|70.9|72.5|71.1|72.52|71.12|72.3|70.9|84
1754192700000|2025-08-03 03:45:00|72.49|71.09|72.49|71.09|72.5|71.1|72.45|71.05|48
1754193000000|2025-08-03 03:50:00|72.5|71.1|72.49|71.09|72.52|71.12|72.45|71.05|69
1754193300000|2025-08-03 03:55:00|72.5|71.1|72.36|70.96|72.5|71.1|72.36|70.96|55
1754193600000|2025-08-03 04:00:00|72.35|70.95|72.2|70.8|72.36|70.96|72.2|70.8|111
1754193900000|2025-08-03 04:05:00|72.21|70.81|72.34|70.94|72.35|70.95|72.11|70.71|131
1754194200000|2025-08-03 04:10:00|72.33|70.93|72.21|70.81|72.34|70.94|72.2|70.8|69
1754194500000|2025-08-03 04:15:00|72.2|70.8|72.3|70.9|72.31|70.91|72.14|70.74|150
1754194800000|2025-08-03 04:20:00|72.31|70.91|72.29|70.89|72.35|70.95|72.23|70.83|97
1754195100000|2025-08-03 04:25:00|72.28|70.88|72.21|70.81|72.28|70.88|72.14|70.74|108
1754195400000|2025-08-03 04:30:00|72.2|70.8|71.99|70.59|72.2|70.8|71.99|70.59|115
1754195700000|2025-08-03 04:35:00|72|70.6|72|70.6|72.02|70.62|71.98|70.58|181
1754196000000|2025-08-03 04:40:00|72.01|70.61|72.01|70.61|72.06|70.66|71.97|70.57|92
1754196300000|2025-08-03 04:45:00|72.02|70.62|71.96|70.56|72.08|70.68|71.95|70.55|121
1754196600000|2025-08-03 04:50:00|71.95|70.55|72.04|70.64|72.06|70.66|71.92|70.52|92
1754196900000|2025-08-03 04:55:00|72.05|70.65|72.19|70.79|72.2|70.8|72.04|70.64|113
1754197200000|2025-08-03 05:00:00|72.18|70.78|72.23|70.83|72.23|70.83|72.17|70.77|170
1754197500000|2025-08-03 05:05:00|72.22|70.82|72.18|70.78|72.31|70.91|72.18|70.78|182
1754197800000|2025-08-03 05:10:00|72.19|70.79|72.15|70.75|72.23|70.83|72.14|70.74|108
1754198100000|2025-08-03 05:15:00|72.14|70.74|72.16|70.76|72.18|70.78|72.05|70.65|149
1754198400000|2025-08-03 05:20:00|72.17|70.77|72.24|70.84|72.26|70.86|72.15|70.75|88
1754198700000|2025-08-03 05:25:00|72.23|70.83|72.26|70.86|72.29|70.89|72.23|70.83|79
1754199000000|2025-08-03 05:30:00|72.25|70.85|72.28|70.88|72.29|70.89|72.19|70.79|136
1754199300000|2025-08-03 05:35:00|72.29|70.89|72.08|70.68|72.29|70.89|72.08|70.68|166
1754199600000|2025-08-03 05:40:00|72.07|70.67|72.05|70.65|72.14|70.74|72.04|70.64|94
1754199900000|2025-08-03 05:45:00|72.06|70.66|72.06|70.66|72.07|70.67|72|70.6|95
1754200200000|2025-08-03 05:50:00|72.07|70.67|72|70.6|72.14|70.74|71.99|70.59|125
1754200500000|2025-08-03 05:55:00|72.01|70.61|72.09|70.69|72.12|70.72|72.01|70.61|77
1754200800000|2025-08-03 06:00:00|72.1|70.7|72.14|70.74|72.19|70.79|72.1|70.7|102
1754201100000|2025-08-03 06:05:00|72.15|70.75|72.08|70.68|72.2|70.8|72.07|70.67|94
1754201400000|2025-08-03 06:10:00|72.09|70.69|72.01|70.61|72.09|70.69|71.99|70.59|97
1754201700000|2025-08-03 06:15:00|72.02|70.62|72.12|70.72|72.13|70.73|71.97|70.57|85
1754202000000|2025-08-03 06:20:00|72.11|70.71|72.2|70.8|72.2|70.8|72.1|70.7|92
1754202300000|2025-08-03 06:25:00|72.18|70.78|72.18|70.78|72.28|70.88|72.18|70.78|65
1754202600000|2025-08-03 06:30:00|72.19|70.79|72.23|70.83|72.33|70.93|72.18|70.78|102
1754202900000|2025-08-03 06:35:00|72.24|70.84|72.22|70.82|72.26|70.86|72.16|70.76|94
1754203200000|2025-08-03 06:40:00|72.21|70.81|72.18|70.78|72.21|70.81|72.15|70.75|153
1754203500000|2025-08-03 06:45:00|72.19|70.79|72.34|70.94|72.41|71.01|72.19|70.79|114
1754203800000|2025-08-03 06:50:00|72.35|70.95|72.47|71.07|72.48|71.08|72.34|70.94|69
1754204100000|2025-08-03 06:55:00|72.46|71.06|72.58|71.18|72.58|71.18|72.46|71.06|55
1754204400000|2025-08-03 07:00:00|72.59|71.19|72.85|71.45|72.85|71.45|72.58|71.18|94
1754204700000|2025-08-03 07:05:00|72.84|71.44|72.88|71.48|72.88|71.48|72.77|71.37|110
1754205000000|2025-08-03 07:10:00|72.89|71.49|72.91|71.51|72.95|71.55|72.89|71.49|66
1754205300000|2025-08-03 07:15:00|72.9|71.5|72.8|71.4|72.91|71.51|72.8|71.4|65
1754205600000|2025-08-03 07:20:00|72.79|71.39|72.8|71.4|72.81|71.41|72.7|71.3|109
1754205900000|2025-08-03 07:25:00|72.81|71.41|73.03|71.63|73.04|71.64|72.8|71.4|80
1754206200000|2025-08-03 07:30:00|73.02|71.62|73.08|71.68|73.12|71.72|73.02|71.62|115
1754206500000|2025-08-03 07:35:00|73.07|71.67|73.21|71.81|73.27|71.87|73.02|71.62|109
1754206800000|2025-08-03 07:40:00|73.2|71.8|73|71.6|73.2|71.8|72.99|71.59|107
1754207100000|2025-08-03 07:45:00|72.99|71.59|72.87|71.47|73.05|71.65|72.82|71.42|137
1754207400000|2025-08-03 07:50:00|72.88|71.48|72.88|71.48|72.93|71.53|72.85|71.45|130
1754207700000|2025-08-03 07:55:00|72.87|71.47|72.93|71.53|72.93|71.53|72.84|71.44|100
1754208000000|2025-08-03 08:00:00|72.92|71.52|73.07|71.67|73.11|71.71|72.92|71.52|97
1754208300000|2025-08-03 08:05:00|73.08|71.68|73.17|71.77|73.17|71.77|73.01|71.61|111
1754208600000|2025-08-03 08:10:00|73.16|71.76|73.23|71.83|73.3|71.9|73.16|71.76|95
1754208900000|2025-08-03 08:15:00|73.22|71.82|73.17|71.77|73.25|71.85|73.17|71.77|122
1754209200000|2025-08-03 08:20:00|73.16|71.76|73.04|71.64|73.22|71.82|73.04|71.64|142
1754209500000|2025-08-03 08:25:00|73.05|71.65|72.99|71.59|73.09|71.69|72.97|71.57|134
1754209800000|2025-08-03 08:30:00|72.98|71.58|72.98|71.58|73.03|71.63|72.92|71.52|141
1754210100000|2025-08-03 08:35:00|72.97|71.57|73.05|71.65|73.05|71.65|72.94|71.54|101
1754210400000|2025-08-03 08:40:00|73.06|71.66|72.99|71.59|73.06|71.66|72.93|71.53|144
1754210700000|2025-08-03 08:45:00|72.98|71.58|72.95|71.55|73|71.6|72.89|71.49|72
1754211000000|2025-08-03 08:50:00|72.96|71.56|73.11|71.71|73.11|71.71|72.94|71.54|131
1754211300000|2025-08-03 08:55:00|73.12|71.72|73.13|71.73|73.16|71.76|73.08|71.68|92
1754211600000|2025-08-03 09:00:00|73.14|71.74|72.94|71.54|73.17|71.77|72.93|71.53|119
1754211900000|2025-08-03 09:05:00|72.92|71.52|72.86|71.46|73.01|71.61|72.86|71.46|66
1754212200000|2025-08-03 09:10:00|72.87|71.47|72.92|71.52|72.99|71.59|72.87|71.47|99
1754212500000|2025-08-03 09:15:00|72.91|71.51|72.96|71.56|72.96|71.56|72.83|71.43|98
1754212800000|2025-08-03 09:20:00|72.95|71.55|73.05|71.65|73.07|71.67|72.93|71.53|103
1754213100000|2025-08-03 09:25:00|73.06|71.66|73.04|71.64|73.13|71.73|73|71.6|112
1754213400000|2025-08-03 09:30:00|73.05|71.65|73.03|71.63|73.08|71.68|72.99|71.59|67
1754213700000|2025-08-03 09:35:00|73.02|71.62|73.09|71.69|73.1|71.7|73.01|71.61|72
1754214000000|2025-08-03 09:40:00|73.1|71.7|73.04|71.64|73.12|71.72|73.02|71.62|118
1754214300000|2025-08-03 09:45:00|73.05|71.65|73.11|71.71|73.11|71.71|73.04|71.64|142
1754214600000|2025-08-03 09:50:00|73.1|71.7|73.02|71.62|73.1|71.7|72.99|71.59|66
1754214900000|2025-08-03 09:55:00|73.03|71.63|73.05|71.65|73.07|71.67|73.02|71.62|72
1754215200000|2025-08-03 10:00:00|73.06|71.66|73.16|71.76|73.18|71.78|73.02|71.62|57
1754215500000|2025-08-03 10:05:00|73.15|71.75|73.21|71.81|73.25|71.85|73.15|71.75|54
1754215800000|2025-08-03 10:10:00|73.22|71.82|73.24|71.84|73.26|71.86|73.19|71.79|67
1754216100000|2025-08-03 10:15:00|73.23|71.83|73.16|71.76|73.24|71.84|73.14|71.74|67
1754216400000|2025-08-03 10:20:00|73.15|71.75|73.12|71.72|73.2|71.8|73.11|71.71|112
1754216700000|2025-08-03 10:25:00|73.13|71.73|73.18|71.78|73.22|71.82|73.13|71.73|89
1754217000000|2025-08-03 10:30:00|73.19|71.79|73.22|71.82|73.23|71.83|73.14|71.74|76
1754217300000|2025-08-03 10:35:00|73.21|71.81|73.25|71.85|73.25|71.85|73.19|71.79|74
1754217600000|2025-08-03 10:40:00|73.24|71.84|73.25|71.85|73.27|71.87|73.21|71.81|56
1754217900000|2025-08-03 10:45:00|73.24|71.84|73.35|71.95|73.35|71.95|73.24|71.84|37
1754218200000|2025-08-03 10:50:00|73.34|71.94|73.16|71.76|73.35|71.95|73.15|71.75|62
1754218500000|2025-08-03 10:55:00|73.17|71.77|73.14|71.74|73.17|71.77|73.14|71.74|58
1754218800000|2025-08-03 11:00:00|73.15|71.75|73.15|71.75|73.18|71.78|73.14|71.74|34
1754219100000|2025-08-03 11:05:00|73.16|71.76|73.33|71.93|73.34|71.94|73.15|71.75|38
1754219400000|2025-08-03 11:10:00|73.34|71.94|73.65|72.25|73.66|72.26|73.33|71.93|108
1754219700000|2025-08-03 11:15:00|73.64|72.24|73.51|72.11|73.64|72.24|73.46|72.06|162
1754220000000|2025-08-03 11:20:00|73.53|72.13|73.47|72.07|73.56|72.16|73.43|72.03|111
1754220300000|2025-08-03 11:25:00|73.46|72.06|73.28|71.88|73.46|72.06|73.27|71.87|165
1754220600000|2025-08-03 11:30:00|73.29|71.89|73.2|71.8|73.29|71.89|73.11|71.71|123
1754220900000|2025-08-03 11:35:00|73.19|71.79|73.05|71.65|73.19|71.79|73.03|71.63|138
1754221200000|2025-08-03 11:40:00|73.04|71.64|73.09|71.69|73.12|71.72|72.98|71.58|140
1754221500000|2025-08-03 11:45:00|73.08|71.68|73.28|71.88|73.32|71.92|73.07|71.67|146
1754221800000|2025-08-03 11:50:00|73.29|71.89|73.29|71.89|73.3|71.9|73.14|71.74|115
1754222100000|2025-08-03 11:55:00|73.28|71.88|73.16|71.76|73.31|71.91|73.16|71.76|129
1754222400000|2025-08-03 12:00:00|73.15|71.75|73.17|71.77|73.23|71.83|73.13|71.73|208
1754222700000|2025-08-03 12:05:00|73.18|71.78|73.1|71.7|73.25|71.85|73.1|71.7|152
1754223000000|2025-08-03 12:10:00|73.09|71.69|73|71.6|73.09|71.69|72.9|71.5|220
1754223300000|2025-08-03 12:15:00|72.99|71.59|72.97|71.57|73.09|71.69|72.9|71.5|195
1754223600000|2025-08-03 12:20:00|72.98|71.58|73.06|71.66|73.09|71.69|72.96|71.56|228
1754223900000|2025-08-03 12:25:00|73.07|71.67|73.11|71.71|73.15|71.75|73.01|71.61|184
1754224200000|2025-08-03 12:30:00|73.1|71.7|73.17|71.77|73.28|71.88|73.09|71.69|201
1754224500000|2025-08-03 12:35:00|73.18|71.78|73.13|71.73|73.22|71.82|73.1|71.7|191
1754224800000|2025-08-03 12:40:00|73.12|71.72|73.22|71.82|73.22|71.82|73.08|71.68|195
1754225100000|2025-08-03 12:45:00|73.21|71.81|73.25|71.85|73.33|71.93|73.15|71.75|199
1754225400000|2025-08-03 12:50:00|73.24|71.84|73.35|71.95|73.41|72.01|73.23|71.83|163
1754225700000|2025-08-03 12:55:00|73.34|71.94|73.24|71.84|73.34|71.94|73.24|71.84|168
1754226000000|2025-08-03 13:00:00|73.21|71.81|73.33|71.93|73.33|71.93|73.04|71.64|194
1754226300000|2025-08-03 13:05:00|73.32|71.92|73.23|71.83|73.34|71.94|73.18|71.78|205
1754226600000|2025-08-03 13:10:00|73.22|71.82|73.26|71.86|73.26|71.86|73.14|71.74|174
1754226900000|2025-08-03 13:15:00|73.25|71.85|73.08|71.68|73.27|71.87|72.99|71.59|206
1754227200000|2025-08-03 13:20:00|73.09|71.69|73.08|71.68|73.18|71.78|73.04|71.64|169
1754227500000|2025-08-03 13:25:00|73.09|71.69|73.08|71.68|73.11|71.71|73.02|71.62|135
1754227800000|2025-08-03 13:30:00|73.07|71.67|73.2|71.8|73.22|71.82|73.07|71.67|141
1754228100000|2025-08-03 13:35:00|73.21|71.81|73.23|71.83|73.25|71.85|73.14|71.74|165
1754228400000|2025-08-03 13:40:00|73.22|71.82|73.06|71.66|73.24|71.84|73.05|71.65|87
1754228700000|2025-08-03 13:45:00|73.05|71.65|72.93|71.53|73.13|71.73|72.92|71.52|140
1754229000000|2025-08-03 13:50:00|72.92|71.52|72.98|71.58|73.04|71.64|72.9|71.5|131
1754229300000|2025-08-03 13:55:00|72.97|71.57|73.01|71.61|73.02|71.62|72.93|71.53|77
1754229600000|2025-08-03 14:00:00|73.03|71.63|72.91|71.51|73.06|71.66|72.86|71.46|183
1754229900000|2025-08-03 14:05:00|72.9|71.5|72.94|71.54|73.03|71.63|72.9|71.5|182
1754230200000|2025-08-03 14:10:00|72.95|71.55|72.76|71.36|73.02|71.62|72.69|71.29|152
1754230500000|2025-08-03 14:15:00|72.77|71.37|72.64|71.24|72.82|71.42|72.52|71.12|283
1754230800000|2025-08-03 14:20:00|72.63|71.23|72.68|71.28|72.71|71.31|72.54|71.14|229
1754231100000|2025-08-03 14:25:00|72.69|71.29|72.69|71.29|72.72|71.32|72.56|71.16|179
1754231400000|2025-08-03 14:30:00|72.68|71.28|72.77|71.37|72.81|71.41|72.68|71.28|213
1754231700000|2025-08-03 14:35:00|72.76|71.36|73|71.6|73.01|71.61|72.76|71.36|209
1754232000000|2025-08-03 14:40:00|73.01|71.61|73.15|71.75|73.19|71.79|72.93|71.53|187
1754232300000|2025-08-03 14:45:00|73.16|71.76|73.07|71.67|73.17|71.77|72.96|71.56|251
1754232600000|2025-08-03 14:50:00|73.08|71.68|73.12|71.72|73.23|71.83|73|71.6|205
1754232900000|2025-08-03 14:55:00|73.13|71.73|73.11|71.71|73.21|71.81|73.11|71.71|140
1754233200000|2025-08-03 15:00:00|73.12|71.72|73.08|71.68|73.16|71.76|72.94|71.54|226
1754233500000|2025-08-03 15:05:00|73.09|71.69|73|71.6|73.09|71.69|72.88|71.48|219
1754233800000|2025-08-03 15:10:00|73.01|71.61|73.16|71.76|73.17|71.77|72.97|71.57|228
1754234100000|2025-08-03 15:15:00|73.17|71.77|73.21|71.81|73.4|72|73.17|71.77|220
1754234400000|2025-08-03 15:20:00|73.22|71.82|73.14|71.74|73.32|71.92|73.11|71.71|147
1754234700000|2025-08-03 15:25:00|73.15|71.75|73.4|72|73.4|72|73.15|71.75|139
1754235000000|2025-08-03 15:30:00|73.39|71.99|73.12|71.72|73.44|72.04|73.07|71.67|248
1754235300000|2025-08-03 15:35:00|73.11|71.71|73.22|71.82|73.22|71.82|73.07|71.67|220
1754235600000|2025-08-03 15:40:00|73.21|71.81|73.33|71.93|73.41|72.01|73.17|71.77|208
1754235900000|2025-08-03 15:45:00|73.34|71.94|73.29|71.89|73.38|71.98|73.19|71.79|157
1754236200000|2025-08-03 15:50:00|73.28|71.88|73.33|71.93|73.35|71.95|73.22|71.82|167
1754236500000|2025-08-03 15:55:00|73.32|71.92|73.33|71.93|73.35|71.95|73.26|71.86|152
1754236800000|2025-08-03 16:00:00|73.32|71.92|73.2|71.8|73.32|71.92|73.07|71.67|150
1754237100000|2025-08-03 16:05:00|73.19|71.79|73.05|71.65|73.2|71.8|73.05|71.65|114
1754237400000|2025-08-03 16:10:00|73.04|71.64|72.99|71.59|73.1|71.7|72.97|71.57|161
1754237700000|2025-08-03 16:15:00|73|71.6|73.08|71.68|73.09|71.69|72.98|71.58|139
1754238000000|2025-08-03 16:20:00|73.09|71.69|73.05|71.65|73.1|71.7|72.97|71.57|104
1754238300000|2025-08-03 16:25:00|73.07|71.67|73.1|71.7|73.11|71.71|72.98|71.58|112
1754238600000|2025-08-03 16:30:00|73.09|71.69|73.21|71.81|73.28|71.88|73.06|71.66|164
1754238900000|2025-08-03 16:35:00|73.22|71.82|73.28|71.88|73.35|71.95|73.21|71.81|125
1754239200000|2025-08-03 16:40:00|73.27|71.87|73.32|71.92|73.32|71.92|73.21|71.81|114
1754239500000|2025-08-03 16:45:00|73.33|71.93|73.44|72.04|73.46|72.06|73.32|71.92|200
1754239800000|2025-08-03 16:50:00|73.45|72.05|73.45|72.05|73.58|72.18|73.41|72.01|168
1754240100000|2025-08-03 16:55:00|73.44|72.04|73.45|72.05|73.52|72.12|73.43|72.03|125
1754240400000|2025-08-03 17:00:00|73.44|72.04|73.31|71.91|73.52|72.12|73.24|71.84|165
1754240700000|2025-08-03 17:05:00|73.3|71.9|73.46|72.06|73.49|72.09|73.3|71.9|184
1754241000000|2025-08-03 17:10:00|73.45|72.05|73.57|72.17|73.63|72.23|73.44|72.04|155
1754241300000|2025-08-03 17:15:00|73.58|72.18|73.33|71.93|73.58|72.18|73.26|71.86|151
1754241600000|2025-08-03 17:20:00|73.34|71.94|73.34|71.94|73.4|72|73.27|71.87|156
1754241900000|2025-08-03 17:25:00|73.33|71.93|73.36|71.96|73.51|72.11|73.33|71.93|146
1754242200000|2025-08-03 17:30:00|73.37|71.97|73.48|72.08|73.53|72.13|73.36|71.96|137
1754242500000|2025-08-03 17:35:00|73.47|72.07|73.44|72.04|73.5|72.1|73.36|71.96|135
1754242800000|2025-08-03 17:40:00|73.43|72.03|73.3|71.9|73.45|72.05|73.28|71.88|113
1754243100000|2025-08-03 17:45:00|73.31|71.91|73.31|71.91|73.39|71.99|73.26|71.86|103
1754243400000|2025-08-03 17:50:00|73.3|71.9|73.38|71.98|73.43|72.03|73.29|71.89|159
1754243700000|2025-08-03 17:55:00|73.39|71.99|73.49|72.09|73.49|72.09|73.38|71.98|118
1754244000000|2025-08-03 18:00:00|73.5|72.1|73.34|71.94|73.51|72.11|73.28|71.88|141
1754244300000|2025-08-03 18:05:00|73.32|71.92|73.3|71.9|73.34|71.94|73.17|71.77|183
1754244600000|2025-08-03 18:10:00|73.31|71.91|73.25|71.85|73.31|71.91|73.22|71.82|129
1754244900000|2025-08-03 18:15:00|73.24|71.84|73.21|71.81|73.24|71.84|73.16|71.76|174
1754245200000|2025-08-03 18:20:00|73.2|71.8|73.26|71.86|73.31|71.91|73.2|71.8|147
1754245500000|2025-08-03 18:25:00|73.27|71.87|73.31|71.91|73.48|72.08|73.26|71.86|225
1754245800000|2025-08-03 18:30:00|73.3|71.9|73.14|71.74|73.4|72|73.14|71.74|201
1754246100000|2025-08-03 18:35:00|73.16|71.76|73.03|71.63|73.16|71.76|72.97|71.57|138
1754246400000|2025-08-03 18:40:00|73.04|71.64|73.04|71.64|73.11|71.71|73.01|71.61|73
1754246700000|2025-08-03 18:45:00|73.06|71.66|73.13|71.73|73.17|71.77|73.05|71.65|52
1754247000000|2025-08-03 18:50:00|73.14|71.74|73.12|71.72|73.17|71.77|73.06|71.66|63
1754247300000|2025-08-03 18:55:00|73.11|71.71|73.2|71.8|73.2|71.8|73.04|71.64|92
1754247600000|2025-08-03 19:00:00|73.21|71.81|73.11|71.71|73.27|71.87|73.06|71.66|151
1754247900000|2025-08-03 19:05:00|73.14|71.74|73.09|71.69|73.14|71.74|73.05|71.65|93
1754248200000|2025-08-03 19:10:00|73.1|71.7|73.04|71.64|73.17|71.77|73.02|71.62|79
1754248500000|2025-08-03 19:15:00|73.05|71.65|73.14|71.74|73.16|71.76|73.04|71.64|73
1754248800000|2025-08-03 19:20:00|73.15|71.75|73.46|72.06|73.46|72.06|73.15|71.75|137
1754249100000|2025-08-03 19:25:00|73.45|72.05|73.35|71.95|73.45|72.05|73.35|71.95|103
1754249400000|2025-08-03 19:30:00|73.36|71.96|73.4|72|73.41|72.01|73.29|71.89|75
1754249700000|2025-08-03 19:35:00|73.41|72.01|73.36|71.96|73.47|72.07|73.34|71.94|132
1754250000000|2025-08-03 19:40:00|73.37|71.97|73.17|71.77|73.38|71.98|73.17|71.77|143
1754250300000|2025-08-03 19:45:00|73.18|71.78|73.19|71.79|73.26|71.86|73.11|71.71|111
1754250600000|2025-08-03 19:50:00|73.18|71.78|73.3|71.5|73.41|71.79|73.11|71.5|92
1754250900000|2025-08-03 19:55:00|73.29|71.49|73.37|71.57|73.37|71.57|73.28|71.48|102
1754251200000|2025-08-03 20:00:00|73.38|71.58|73.17|71.37|73.38|71.58|73.17|71.37|153
1754251500000|2025-08-03 20:05:00|73.18|71.38|73.24|71.44|73.29|71.49|73.17|71.37|114
1754251800000|2025-08-03 20:10:00|73.25|71.45|73.22|71.42|73.27|71.47|73.18|71.38|70
1754252100000|2025-08-03 20:15:00|73.23|71.43|73.14|71.34|73.23|71.43|73.13|71.33|126
1754252400000|2025-08-03 20:20:00|73.15|71.35|73.2|71.4|73.2|71.4|73.14|71.34|90
1754252700000|2025-08-03 20:25:00|73.21|71.41|73.24|71.44|73.32|71.52|73.21|71.41|83
1754253000000|2025-08-03 20:30:00|73.23|71.43|73.29|71.49|73.32|71.52|73.15|71.35|165
1754253300000|2025-08-03 20:35:00|73.3|71.5|73.3|71.5|73.33|71.53|73.24|71.44|107
1754253600000|2025-08-03 20:40:00|73.29|71.49|73.39|71.59|73.4|71.6|73.29|71.49|109
1754253900000|2025-08-03 20:45:00|73.38|71.58|73.47|71.67|73.48|71.68|73.38|71.58|137
1754254200000|2025-08-03 20:50:00|73.46|71.66|73.38|71.58|73.47|71.67|73.36|71.56|115
1754254500000|2025-08-03 20:55:00|73.39|71.59|73.43|71.63|73.52|71.72|73.39|71.59|75
1754254800000|2025-08-03 21:00:00|73.42|71.62|73.41|71.61|73.45|71.65|73.38|71.58|70
1754255100000|2025-08-03 21:05:00|73.42|71.62|73.47|71.67|73.48|71.68|73.42|71.62|55
1754255400000|2025-08-03 21:10:00|73.46|71.66|73.47|71.67|73.47|71.67|73.39|71.59|43
1754255700000|2025-08-03 21:15:00|73.48|71.68|73.38|71.58|73.52|71.72|73.37|71.57|127
1754256000000|2025-08-03 21:20:00|73.39|71.59|73.29|71.89|73.43|71.95|73.21|71.59|73
1754256300000|2025-08-03 21:25:00|73.3|71.9|73.29|71.89|73.37|71.97|73.28|71.88|86
1754256600000|2025-08-03 21:30:00|73.28|71.88|73.26|71.86|73.3|71.9|73.17|71.77|64
1754256900000|2025-08-03 21:35:00|73.27|71.87|73.22|71.82|73.29|71.89|73.19|71.79|53
1754257200000|2025-08-03 21:40:00|73.23|71.83|73.19|71.79|73.28|71.88|73.18|71.78|86
1754257500000|2025-08-03 21:45:00|73.2|71.8|73.28|71.88|73.28|71.88|73.18|71.78|27
1754257800000|2025-08-03 21:50:00|73.27|71.87|73.38|71.98|73.38|71.98|73.27|71.87|35
1754258100000|2025-08-03 21:55:00|73.37|71.97|73.35|71.95|73.42|72.02|73.33|71.93|70
1754258400000|2025-08-03 22:00:00|73.36|71.96|72.8|72.3|73.43|72.62|72.75|71.96|275
1754258700000|2025-08-03 22:05:00|72.81|72.31|72.58|72.08|72.84|72.34|72.57|72.07|249
1754259000000|2025-08-03 22:10:00|72.59|72.09|72.63|72.13|72.72|72.22|72.59|72.09|226
1754259300000|2025-08-03 22:15:00|72.62|72.12|72.6|72.1|72.66|72.16|72.49|71.99|244
1754259600000|2025-08-03 22:20:00|72.61|72.11|72.53|72.03|72.61|72.11|72.51|72.01|241
1754259900000|2025-08-03 22:25:00|72.52|72.02|72.65|72.15|72.67|72.17|72.51|72.01|195
1754260200000|2025-08-03 22:30:00|72.64|72.14|72.85|72.35|72.85|72.35|72.64|72.14|229
1754260500000|2025-08-03 22:35:00|72.84|72.34|72.77|72.27|72.89|72.39|72.77|72.27|160
1754260800000|2025-08-03 22:40:00|72.76|72.26|72.8|72.3|72.83|72.33|72.71|72.21|226
1754261100000|2025-08-03 22:45:00|72.79|72.29|72.87|72.37|72.91|72.41|72.73|72.23|238
1754261400000|2025-08-03 22:50:00|72.86|72.36|72.94|72.44|72.97|72.47|72.83|72.33|234
1754261700000|2025-08-03 22:55:00|72.93|72.43|72.88|72.38|72.95|72.45|72.85|72.35|260
1754262000000|2025-08-03 23:00:00|72.89|72.39|73.05|72.55|73.07|72.57|72.8|72.3|225
1754262300000|2025-08-03 23:05:00|73.04|72.54|73.22|72.72|73.23|72.73|72.95|72.45|221
1754262600000|2025-08-03 23:10:00|73.23|72.73|73.19|72.69|73.23|72.73|73.06|72.56|234
1754262900000|2025-08-03 23:15:00|73.18|72.68|73.35|72.85|73.35|72.85|73.03|72.53|303
1754263200000|2025-08-03 23:20:00|73.34|72.84|73.15|72.65|73.36|72.86|73.05|72.55|183
1754263500000|2025-08-03 23:25:00|73.16|72.66|73|72.5|73.17|72.67|73|72.5|170
1754263800000|2025-08-03 23:30:00|73.01|72.51|72.94|72.44|73.06|72.56|72.93|72.43|127
1754264100000|2025-08-03 23:35:00|72.95|72.45|72.86|72.36|72.97|72.47|72.85|72.35|120
1754264400000|2025-08-03 23:40:00|72.85|72.35|72.89|72.39|72.96|72.46|72.79|72.29|123
1754264700000|2025-08-03 23:45:00|72.88|72.38|72.9|72.4|72.93|72.43|72.8|72.3|114
1754265000000|2025-08-03 23:50:00|72.91|72.41|72.88|72.38|72.92|72.42|72.85|72.35|117
1754265300000|2025-08-03 23:55:00|72.87|72.37|72.96|72.46|73.02|72.52|72.87|72.37|106
1754265600000|2025-08-04 00:00:00|72.97|72.47|72.87|72.37|73.11|72.61|72.85|72.35|155
1754265900000|2025-08-04 00:05:00|72.86|72.36|72.8|72.3|72.89|72.39|72.78|72.28|81
1754266200000|2025-08-04 00:10:00|72.81|72.31|72.9|72.4|72.91|72.41|72.81|72.31|139
1754266500000|2025-08-04 00:15:00|72.89|72.39|73.11|72.61|73.11|72.61|72.84|72.34|251
1754266800000|2025-08-04 00:20:00|73.12|72.62|73.49|72.99|73.64|73.14|73.11|72.61|344
1754267100000|2025-08-04 00:25:00|73.48|72.98|73.49|72.99|73.64|73.14|73.36|72.86|293
1754267400000|2025-08-04 00:30:00|73.5|73|73.6|73.1|73.6|73.1|73.41|72.91|237
1754267700000|2025-08-04 00:35:00|73.61|73.11|73.79|73.29|73.8|73.3|73.58|73.08|363
1754268000000|2025-08-04 00:40:00|73.78|73.28|74.11|73.61|74.14|73.64|73.77|73.27|387
1754268300000|2025-08-04 00:45:00|74.12|73.62|74.18|73.68|74.29|73.79|73.99|73.49|357
1754268600000|2025-08-04 00:50:00|74.16|73.66|74.27|73.77|74.32|73.82|74.12|73.62|314
1754268900000|2025-08-04 00:55:00|74.29|73.79|74.4|73.9|74.5|74|74.27|73.77|263
1754269200000|2025-08-04 01:00:00|74.41|73.91|74.34|73.84|74.59|74.09|74.24|73.74|325
1754269500000|2025-08-04 01:05:00|74.37|73.87|74.12|73.62|74.48|73.98|74.12|73.62|246
1754269800000|2025-08-04 01:10:00|74.1|73.6|74.21|73.71|74.38|73.88|74.1|73.6|198
1754270100000|2025-08-04 01:15:00|74.2|73.7|74.04|73.54|74.22|73.72|74.01|73.51|149
1754270400000|2025-08-04 01:20:00|74.03|73.53|74.03|73.53|74.09|73.59|73.92|73.42|187
1754270700000|2025-08-04 01:25:00|74.02|73.52|74.03|73.53|74.19|73.69|73.98|73.48|193
1754271000000|2025-08-04 01:30:00|74.04|73.54|73.97|73.47|74.15|73.65|73.94|73.44|190
1754271300000|2025-08-04 01:35:00|73.98|73.48|73.83|73.33|74.09|73.59|73.8|73.3|179
1754271600000|2025-08-04 01:40:00|73.82|73.32|73.78|73.28|73.87|73.37|73.71|73.21|138
1754271900000|2025-08-04 01:45:00|73.77|73.27|73.66|73.16|73.79|73.29|73.59|73.09|131
1754272200000|2025-08-04 01:50:00|73.65|73.15|73.66|73.16|73.73|73.23|73.61|73.11|211
1754272500000|2025-08-04 01:55:00|73.65|73.15|73.58|73.08|73.66|73.16|73.51|73.01|127
1754272800000|2025-08-04 02:00:00|73.57|73.07|73.42|72.92|73.59|73.09|73.42|72.92|105
1754273100000|2025-08-04 02:05:00|73.41|72.91|73.25|72.75|73.45|72.95|73.25|72.75|92
1754273400000|2025-08-04 02:10:00|73.26|72.76|73.29|72.79|73.37|72.87|73.26|72.76|189
1754273700000|2025-08-04 02:15:00|73.28|72.78|73.49|72.99|73.55|73.05|73.28|72.78|223
1754274000000|2025-08-04 02:20:00|73.48|72.98|73.81|73.31|73.81|73.31|73.44|72.94|216
1754274300000|2025-08-04 02:25:00|73.82|73.32|73.91|73.41|73.99|73.49|73.82|73.32|186
1754274600000|2025-08-04 02:30:00|73.92|73.42|74.03|73.53|74.15|73.65|73.92|73.42|250
1754274900000|2025-08-04 02:35:00|74.02|73.52|73.82|73.32|74.04|73.54|73.79|73.29|141
1754275200000|2025-08-04 02:40:00|73.83|73.33|73.82|73.32|73.89|73.39|73.77|73.27|56
1754275500000|2025-08-04 02:45:00|73.81|73.31|73.99|73.49|74|73.5|73.75|73.25|119
1754275800000|2025-08-04 02:50:00|73.98|73.48|74.21|73.71|74.22|73.72|73.97|73.47|148
1754276100000|2025-08-04 02:55:00|74.2|73.7|74.25|73.75|74.25|73.75|74.13|73.63|69
1754276400000|2025-08-04 03:00:00|74.26|73.76|74.25|73.75|74.32|73.82|74.18|73.68|142
1754276700000|2025-08-04 03:05:00|74.24|73.74|74.04|73.54|74.25|73.75|74.04|73.54|83
1754277000000|2025-08-04 03:10:00|74.05|73.55|74.1|73.6|74.16|73.66|74.05|73.55|74
1754277300000|2025-08-04 03:15:00|74.08|73.58|74.05|73.55|74.1|73.6|74|73.5|149
1754277600000|2025-08-04 03:20:00|74.06|73.56|73.94|73.44|74.11|73.61|73.94|73.44|106
1754277900000|2025-08-04 03:25:00|73.93|73.43|73.88|73.38|73.97|73.47|73.88|73.38|90
1754278200000|2025-08-04 03:30:00|73.87|73.37|73.87|73.37|73.93|73.43|73.84|73.34|94
1754278500000|2025-08-04 03:35:00|73.88|73.38|73.92|73.42|73.92|73.42|73.8|73.3|117
1754278800000|2025-08-04 03:40:00|73.91|73.41|74.01|73.51|74.04|73.54|73.91|73.41|114
1754279100000|2025-08-04 03:45:00|74|73.5|73.96|73.46|74.01|73.51|73.94|73.44|57
1754279400000|2025-08-04 03:50:00|73.97|73.47|73.96|73.46|74.05|73.55|73.95|73.45|147
1754279700000|2025-08-04 03:55:00|73.97|73.47|73.94|73.44|73.99|73.49|73.91|73.41|74
1754280000000|2025-08-04 04:00:00|73.95|73.45|74.15|73.65|74.2|73.7|73.95|73.45|157
1754280300000|2025-08-04 04:05:00|74.14|73.64|74.04|73.54|74.2|73.7|74|73.5|91
1754280600000|2025-08-04 04:10:00|74.05|73.55|73.96|73.46|74.1|73.6|73.95|73.45|70
1754280900000|2025-08-04 04:15:00|73.95|73.45|73.79|73.29|73.95|73.45|73.77|73.27|78
1754281200000|2025-08-04 04:20:00|73.78|73.28|73.85|73.35|73.86|73.36|73.77|73.27|56
1754281500000|2025-08-04 04:25:00|73.86|73.36|74.01|73.51|74.03|73.53|73.85|73.35|90
1754281800000|2025-08-04 04:30:00|74.02|73.52|73.9|73.4|74.02|73.52|73.86|73.36|89
1754282100000|2025-08-04 04:35:00|73.89|73.39|73.73|73.23|73.89|73.39|73.72|73.22|76
1754282400000|2025-08-04 04:40:00|73.72|73.22|73.68|73.18|73.73|73.23|73.68|73.18|51
1754282700000|2025-08-04 04:45:00|73.67|73.17|73.76|73.26|73.78|73.28|73.66|73.16|70
1754283000000|2025-08-04 04:50:00|73.77|73.27|73.75|73.25|73.88|73.38|73.73|73.23|113
1754283300000|2025-08-04 04:55:00|73.74|73.24|73.67|73.17|73.75|73.25|73.66|73.16|36
1754283600000|2025-08-04 05:00:00|73.68|73.18|73.58|73.08|73.71|73.21|73.57|73.07|58
1754283900000|2025-08-04 05:05:00|73.57|73.07|73.5|73|73.58|73.08|73.48|72.98|91
1754284200000|2025-08-04 05:10:00|73.49|72.99|73.54|73.04|73.59|73.09|73.45|72.95|172
1754284500000|2025-08-04 05:15:00|73.53|73.03|73.42|72.92|73.53|73.03|73.41|72.91|109
1754284800000|2025-08-04 05:20:00|73.41|72.91|73.57|73.07|73.62|73.12|73.41|72.91|210
1754285100000|2025-08-04 05:25:00|73.55|73.05|73.5|73|73.55|73.05|73.48|72.98|156
1754285400000|2025-08-04 05:30:00|73.51|73.01|73.49|72.99|73.62|73.12|73.49|72.99|118
1754285700000|2025-08-04 05:35:00|73.48|72.98|73.52|73.02|73.61|73.11|73.39|72.89|180
1754286000000|2025-08-04 05:40:00|73.53|73.03|73.44|72.94|73.53|73.03|73.37|72.87|116
1754286300000|2025-08-04 05:45:00|73.43|72.93|73.42|72.92|73.48|72.98|73.35|72.85|156
1754286600000|2025-08-04 05:50:00|73.43|72.93|73.63|73.13|73.69|73.19|73.43|72.93|268
1754286900000|2025-08-04 05:55:00|73.62|73.12|73.76|73.26|73.81|73.31|73.62|73.12|146
1754287200000|2025-08-04 06:00:00|73.75|73.25|73.59|73.09|73.79|73.29|73.58|73.08|249
1754287500000|2025-08-04 06:05:00|73.58|73.08|73.61|73.11|73.71|73.21|73.58|73.08|236
1754287800000|2025-08-04 06:10:00|73.6|73.1|73.37|72.87|73.63|73.13|73.37|72.87|148
1754288100000|2025-08-04 06:15:00|73.36|72.86|73.39|72.89|73.39|72.89|73.24|72.74|189
1754288400000|2025-08-04 06:20:00|73.38|72.88|73.36|72.86|73.52|73.02|73.35|72.85|189
1754288700000|2025-08-04 06:25:00|73.35|72.85|73.46|72.96|73.48|72.98|73.27|72.77|248
1754289000000|2025-08-04 06:30:00|73.45|72.95|73.47|72.97|73.53|73.03|73.42|72.92|235
1754289300000|2025-08-04 06:35:00|73.45|72.95|73.61|73.11|73.61|73.11|73.45|72.95|282
1754289600000|2025-08-04 06:40:00|73.6|73.1|73.84|73.34|73.97|73.47|73.58|73.08|278
1754289900000|2025-08-04 06:45:00|73.85|73.35|73.79|73.29|73.87|73.37|73.66|73.16|100
1754290200000|2025-08-04 06:50:00|73.76|73.26|73.92|73.42|74.03|73.53|73.75|73.25|176
1754290500000|2025-08-04 06:55:00|73.88|73.38|73.86|73.36|73.93|73.43|73.83|73.33|145
1754290800000|2025-08-04 07:00:00|73.87|73.37|73.9|73.4|74|73.5|73.86|73.36|229
1754291100000|2025-08-04 07:05:00|73.89|73.39|73.89|73.39|73.93|73.43|73.84|73.34|104
1754291400000|2025-08-04 07:10:00|73.9|73.4|73.95|73.45|74.04|73.54|73.89|73.39|182
1754291700000|2025-08-04 07:15:00|73.96|73.46|73.82|73.32|73.98|73.48|73.8|73.3|183
1754292000000|2025-08-04 07:20:00|73.83|73.33|73.84|73.34|73.87|73.37|73.75|73.25|226
1754292300000|2025-08-04 07:25:00|73.85|73.35|73.85|73.35|73.89|73.39|73.84|73.34|157
1754292600000|2025-08-04 07:30:00|73.86|73.36|73.8|73.4|73.86|73.42|73.72|73.24|166
1754292900000|2025-08-04 07:35:00|73.81|73.41|74.04|73.64|74.08|73.68|73.78|73.38|217
1754293200000|2025-08-04 07:40:00|74.03|73.63|74.08|73.68|74.12|73.72|74.02|73.62|128
1754293500000|2025-08-04 07:45:00|74.07|73.67|74.45|74.05|74.45|74.05|74.04|73.64|265
1754293800000|2025-08-04 07:50:00|74.44|74.04|74.34|73.94|74.47|74.07|74.3|73.9|307
1754294100000|2025-08-04 07:55:00|74.33|73.93|74.37|73.97|74.47|74.07|74.29|73.89|355
1754294400000|2025-08-04 08:00:00|74.36|73.96|74.44|74.04|74.53|74.13|74.36|73.96|265
1754294700000|2025-08-04 08:05:00|74.43|74.03|74.38|73.98|74.44|74.04|74.31|73.91|223
1754295000000|2025-08-04 08:10:00|74.37|73.97|74.29|73.89|74.38|73.98|74.27|73.87|245
1754295300000|2025-08-04 08:15:00|74.27|73.87|74.42|74.02|74.43|74.03|74.26|73.86|224
1754295600000|2025-08-04 08:20:00|74.41|74.01|74.28|73.88|74.49|74.09|74.28|73.88|149
1754295900000|2025-08-04 08:25:00|74.29|73.89|74.14|73.74|74.31|73.91|74.13|73.73|175
1754296200000|2025-08-04 08:30:00|74.15|73.75|74.13|73.73|74.22|73.82|73.94|73.54|261
1754296500000|2025-08-04 08:35:00|74.14|73.74|74.17|73.77|74.21|73.81|74.06|73.66|216
1754296800000|2025-08-04 08:40:00|74.18|73.78|74.15|73.75|74.34|73.94|74.1|73.7|201
1754297100000|2025-08-04 08:45:00|74.16|73.76|74.14|73.74|74.26|73.86|74.1|73.7|239
1754297400000|2025-08-04 08:50:00|74.15|73.75|74.2|73.8|74.29|73.89|74.03|73.63|200
1754297700000|2025-08-04 08:55:00|74.19|73.79|74.14|73.74|74.19|73.79|74.04|73.64|158
1754298000000|2025-08-04 09:00:00|74.15|73.75|74.16|73.76|74.21|73.81|74.13|73.73|142
1754298300000|2025-08-04 09:05:00|74.14|73.74|74.02|73.62|74.16|73.76|73.97|73.57|147
1754298600000|2025-08-04 09:10:00|74.03|73.63|74.03|73.63|74.08|73.68|73.99|73.59|157
1754298900000|2025-08-04 09:15:00|74.02|73.62|74.08|73.68|74.09|73.69|73.95|73.55|139
1754299200000|2025-08-04 09:20:00|74.07|73.67|74.35|73.95|74.35|73.95|74.07|73.67|208
1754299500000|2025-08-04 09:25:00|74.34|73.94|74.21|73.81|74.38|73.98|74.21|73.81|153
1754299800000|2025-08-04 09:30:00|74.22|73.82|74.23|73.83|74.41|74.01|74.19|73.79|181
1754300100000|2025-08-04 09:35:00|74.24|73.84|74.27|73.87|74.37|73.97|74.18|73.78|132
1754300400000|2025-08-04 09:40:00|74.26|73.86|74.12|73.72|74.27|73.87|74.11|73.71|117
1754300700000|2025-08-04 09:45:00|74.1|73.7|73.85|73.45|74.13|73.73|73.78|73.38|120
1754301000000|2025-08-04 09:50:00|73.86|73.46|73.83|73.43|73.92|73.52|73.83|73.43|85
1754301300000|2025-08-04 09:55:00|73.82|73.42|73.82|73.42|73.86|73.46|73.72|73.32|88
1754301600000|2025-08-04 10:00:00|73.81|73.41|73.92|73.52|73.92|73.52|73.69|73.29|142
1754301900000|2025-08-04 10:05:00|73.91|73.51|73.92|73.52|74|73.6|73.86|73.46|162
1754302200000|2025-08-04 10:10:00|73.91|73.51|74.15|73.75|74.15|73.75|73.87|73.47|188
1754302500000|2025-08-04 10:15:00|74.14|73.74|74|73.6|74.14|73.74|73.97|73.57|118
1754302800000|2025-08-04 10:20:00|74.01|73.61|74.2|73.8|74.26|73.86|74|73.6|208
1754303100000|2025-08-04 10:25:00|74.22|73.82|74.1|73.7|74.25|73.85|73.98|73.58|170
1754303400000|2025-08-04 10:30:00|74.11|73.71|74.05|73.65|74.16|73.76|73.97|73.57|163
1754303700000|2025-08-04 10:35:00|74.04|73.64|74.02|73.62|74.06|73.66|73.91|73.51|156
1754304000000|2025-08-04 10:40:00|74.01|73.61|74.04|73.64|74.07|73.67|73.96|73.56|148
1754304300000|2025-08-04 10:45:00|74.05|73.65|74.07|73.67|74.09|73.69|74|73.6|133
1754304600000|2025-08-04 10:50:00|74.08|73.68|74.3|73.9|74.36|73.96|74.08|73.68|140
1754304900000|2025-08-04 10:55:00|74.25|73.85|74.16|73.76|74.25|73.85|74.14|73.74|139
1754305200000|2025-08-04 11:00:00|74.15|73.75|74.08|73.68|74.15|73.75|74.01|73.61|135
1754305500000|2025-08-04 11:05:00|74.07|73.67|74.17|73.77|74.2|73.8|74.03|73.63|142
1754305800000|2025-08-04 11:10:00|74.15|73.75|74.03|73.63|74.16|73.76|74.03|73.63|122
1754306100000|2025-08-04 11:15:00|74.02|73.62|73.88|73.48|74.04|73.64|73.88|73.48|154
1754306400000|2025-08-04 11:20:00|73.87|73.47|73.98|73.58|73.99|73.59|73.8|73.4|140
1754306700000|2025-08-04 11:25:00|73.97|73.57|74.03|73.63|74.03|73.63|73.94|73.54|124
1754307000000|2025-08-04 11:30:00|74.02|73.62|73.9|73.5|74.02|73.62|73.9|73.5|155
1754307300000|2025-08-04 11:35:00|73.89|73.49|73.99|73.59|74|73.6|73.89|73.49|132
1754307600000|2025-08-04 11:40:00|73.98|73.58|74.03|73.63|74.14|73.74|73.95|73.55|147
1754307900000|2025-08-04 11:45:00|74.01|73.61|74.1|73.7|74.1|73.7|73.94|73.54|118
1754308200000|2025-08-04 11:50:00|74.11|73.71|73.97|73.57|74.16|73.76|73.96|73.56|195
1754308500000|2025-08-04 11:55:00|73.96|73.56|74.04|73.64|74.08|73.68|73.95|73.55|224
1754308800000|2025-08-04 12:00:00|74.05|73.65|74.02|73.62|74.13|73.73|73.97|73.57|241
1754309100000|2025-08-04 12:05:00|74.01|73.61|74.03|73.63|74.11|73.71|73.97|73.57|276
1754309400000|2025-08-04 12:10:00|74.04|73.64|74.17|73.77|74.23|73.83|74.04|73.64|197
1754309700000|2025-08-04 12:15:00|74.18|73.78|74.28|73.88|74.29|73.89|74.14|73.74|163
1754310000000|2025-08-04 12:20:00|74.29|73.89|74.17|73.77|74.32|73.92|74.17|73.77|135
1754310300000|2025-08-04 12:25:00|74.18|73.78|74.11|73.71|74.19|73.79|74|73.6|124
1754310600000|2025-08-04 12:30:00|74.12|73.72|74.11|73.71|74.15|73.75|73.98|73.58|127
1754310900000|2025-08-04 12:35:00|74.12|73.72|74.26|73.86|74.3|73.9|74.12|73.72|154
1754311200000|2025-08-04 12:40:00|74.25|73.85|74.2|73.8|74.37|73.97|74.19|73.79|131
1754311500000|2025-08-04 12:45:00|74.18|73.78|74.17|73.77|74.29|73.89|74.12|73.72|170
1754311800000|2025-08-04 12:50:00|74.18|73.78|74.26|73.86|74.35|73.95|74.16|73.76|98
1754312100000|2025-08-04 12:55:00|74.25|73.85|74.33|73.93|74.37|73.97|74.23|73.83|105
1754312400000|2025-08-04 13:00:00|74.3|73.9|74.26|73.86|74.48|74.08|74.16|73.76|263
1754312700000|2025-08-04 13:05:00|74.25|73.85|74.04|73.64|74.27|73.87|74.03|73.63|161
1754313000000|2025-08-04 13:10:00|74.05|73.65|74.06|73.66|74.2|73.8|74.03|73.63|135
1754313300000|2025-08-04 13:15:00|74.05|73.65|73.97|73.57|74.19|73.79|73.91|73.51|180
1754313600000|2025-08-04 13:20:00|73.96|73.56|73.97|73.57|74.02|73.62|73.85|73.45|335
1754313900000|2025-08-04 13:25:00|73.96|73.56|73.95|73.55|73.98|73.58|73.87|73.47|264
1754314200000|2025-08-04 13:30:00|73.94|73.54|74.07|73.67|74.22|73.82|73.92|73.52|250
1754314500000|2025-08-04 13:35:00|74.06|73.66|74.4|74|74.67|74.27|74.06|73.66|408
1754314800000|2025-08-04 13:40:00|74.41|74.01|74.81|74.41|74.81|74.41|74.4|74|347
1754315100000|2025-08-04 13:45:00|74.8|74.4|74.73|74.33|75.15|74.75|74.72|74.32|454
1754315400000|2025-08-04 13:50:00|74.75|74.35|74.64|74.24|74.89|74.49|74.37|73.97|363
1754315700000|2025-08-04 13:55:00|74.65|74.25|75.04|74.64|75.09|74.69|74.63|74.23|300
1754316000000|2025-08-04 14:00:00|75.05|74.65|75.32|74.92|75.5|75.1|74.99|74.59|378
1754316300000|2025-08-04 14:05:00|75.33|74.93|75.38|74.98|75.59|75.19|75.27|74.87|390
1754316600000|2025-08-04 14:10:00|75.36|74.96|75.4|75|75.51|75.11|75.21|74.81|312
1754316900000|2025-08-04 14:15:00|75.39|74.99|75.46|75.06|75.53|75.13|75.35|74.95|308
1754317200000|2025-08-04 14:20:00|75.47|75.07|75.43|75.03|75.54|75.14|75.28|74.88|373
1754317500000|2025-08-04 14:25:00|75.4|75|75.67|75.27|75.68|75.28|75.37|74.97|200
1754317800000|2025-08-04 14:30:00|75.66|75.26|75.48|75.08|75.67|75.27|75.41|75.01|250
1754318100000|2025-08-04 14:35:00|75.49|75.09|75.13|74.73|75.49|75.09|75.11|74.71|208
1754318400000|2025-08-04 14:40:00|75.14|74.74|74.93|74.53|75.2|74.8|74.89|74.49|281
1754318700000|2025-08-04 14:45:00|74.92|74.52|75.2|74.8|75.24|74.84|74.77|74.37|299
1754319000000|2025-08-04 14:50:00|75.21|74.81|74.67|74.27|75.21|74.81|74.63|74.23|348
1754319300000|2025-08-04 14:55:00|74.66|74.26|74.74|74.34|74.76|74.36|74.54|74.14|233
1754319600000|2025-08-04 15:00:00|74.75|74.35|74.94|74.54|74.95|74.55|74.62|74.22|295
1754319900000|2025-08-04 15:05:00|74.95|74.55|75.07|74.67|75.07|74.67|74.81|74.41|217
1754320200000|2025-08-04 15:10:00|75.08|74.68|75.12|74.72|75.14|74.74|74.98|74.58|232
1754320500000|2025-08-04 15:15:00|75.11|74.71|74.88|74.48|75.24|74.84|74.85|74.45|269
1754320800000|2025-08-04 15:20:00|74.87|74.47|74.92|74.52|74.94|74.54|74.79|74.39|236
1754321100000|2025-08-04 15:25:00|74.93|74.53|74.93|74.53|74.98|74.58|74.88|74.48|305
1754321400000|2025-08-04 15:30:00|74.9|74.5|74.86|74.46|75|74.6|74.74|74.34|278
1754321700000|2025-08-04 15:35:00|74.87|74.47|74.71|74.31|74.91|74.51|74.71|74.31|324
1754322000000|2025-08-04 15:40:00|74.72|74.32|74.62|74.22|74.76|74.36|74.55|74.15|253
1754322300000|2025-08-04 15:45:00|74.63|74.23|74.44|74.04|74.64|74.24|74.44|74.04|195
1754322600000|2025-08-04 15:50:00|74.45|74.05|74.66|74.26|74.74|74.34|74.44|74.04|275
1754322900000|2025-08-04 15:55:00|74.65|74.25|74.67|74.27|74.74|74.34|74.63|74.23|311
1754323200000|2025-08-04 16:00:00|74.68|74.28|74.85|74.45|74.88|74.48|74.67|74.27|310
1754323500000|2025-08-04 16:05:00|74.84|74.44|74.94|74.54|75.14|74.74|74.82|74.42|312
1754323800000|2025-08-04 16:10:00|74.95|74.55|75.03|74.63|75.12|74.72|74.9|74.5|313
1754324100000|2025-08-04 16:15:00|75.04|74.64|75.07|74.67|75.19|74.79|74.92|74.52|312
1754324400000|2025-08-04 16:20:00|75.06|74.66|75.15|74.75|75.31|74.91|75.03|74.63|363
1754324700000|2025-08-04 16:25:00|75.16|74.76|75.03|74.63|75.29|74.89|75.03|74.63|242
1754325000000|2025-08-04 16:30:00|75.04|74.64|75.12|74.72|75.2|74.8|75.02|74.62|286
1754325300000|2025-08-04 16:35:00|75.11|74.71|75.22|74.82|75.22|74.82|75.07|74.67|235
1754325600000|2025-08-04 16:40:00|75.21|74.81|75.39|74.99|75.59|75.19|75.21|74.81|361
1754325900000|2025-08-04 16:45:00|75.4|75|75.44|75.04|75.52|75.12|75.34|74.94|234
1754326200000|2025-08-04 16:50:00|75.43|75.03|75.55|75.15|75.57|75.17|75.31|74.91|264
1754326500000|2025-08-04 16:55:00|75.54|75.14|75.41|75.01|75.54|75.14|75.38|74.98|249
1754326800000|2025-08-04 17:00:00|75.42|75.02|75.44|75.04|75.47|75.07|75.29|74.89|145
1754327100000|2025-08-04 17:05:00|75.43|75.03|76.04|75.64|76.06|75.66|75.43|75.03|342
1754327400000|2025-08-04 17:10:00|76.02|75.62|76.09|75.69|76.11|75.71|75.91|75.51|284
1754327700000|2025-08-04 17:15:00|76.08|75.68|75.94|75.54|76.15|75.75|75.8|75.4|313
1754328000000|2025-08-04 17:20:00|75.92|75.52|75.83|75.43|75.99|75.59|75.76|75.36|261
1754328300000|2025-08-04 17:25:00|75.85|75.45|75.84|75.44|76.02|75.62|75.81|75.41|210
1754328600000|2025-08-04 17:30:00|75.83|75.43|75.59|75.19|75.84|75.44|75.57|75.17|293
1754328900000|2025-08-04 17:35:00|75.58|75.18|75.39|74.99|75.68|75.28|75.36|74.96|263
1754329200000|2025-08-04 17:40:00|75.38|74.98|75.34|74.94|75.44|75.04|75.26|74.86|239
1754329500000|2025-08-04 17:45:00|75.35|74.95|75.53|75.13|75.53|75.13|75.26|74.86|258
1754329800000|2025-08-04 17:50:00|75.51|75.11|75.3|74.9|75.53|75.13|75.28|74.88|185
1754330100000|2025-08-04 17:55:00|75.31|74.91|75.31|74.91|75.33|74.93|75.18|74.78|179
1754330400000|2025-08-04 18:00:00|75.29|74.89|75.27|74.87|75.44|75.04|75.22|74.82|219
1754330700000|2025-08-04 18:05:00|75.28|74.88|75.29|74.89|75.4|75|75.23|74.83|146
1754331000000|2025-08-04 18:10:00|75.3|74.9|74.99|74.59|75.32|74.92|74.99|74.59|183
1754331300000|2025-08-04 18:15:00|75.03|74.63|75.09|74.69|75.18|74.78|74.98|74.58|160
1754331600000|2025-08-04 18:20:00|75.1|74.7|75.13|74.73|75.32|74.92|75.1|74.7|143
1754331900000|2025-08-04 18:25:00|75.14|74.74|75.1|74.7|75.2|74.8|75.06|74.66|147
1754332200000|2025-08-04 18:30:00|75.09|74.69|74.91|74.51|75.09|74.69|74.86|74.46|165
1754332500000|2025-08-04 18:35:00|74.9|74.5|74.78|74.38|74.96|74.56|74.77|74.37|192
1754332800000|2025-08-04 18:40:00|74.77|74.37|74.77|74.37|74.86|74.46|74.75|74.35|208
1754333100000|2025-08-04 18:45:00|74.78|74.38|74.87|74.47|74.91|74.51|74.73|74.33|280
1754333400000|2025-08-04 18:50:00|74.86|74.46|74.7|74.3|74.88|74.48|74.69|74.29|232
1754333700000|2025-08-04 18:55:00|74.71|74.31|74.8|74.4|74.82|74.42|74.68|74.28|244
1754334000000|2025-08-04 19:00:00|74.79|74.39|74.69|74.29|74.81|74.41|74.68|74.28|273
1754334300000|2025-08-04 19:05:00|74.7|74.3|74.88|74.48|74.89|74.49|74.64|74.24|247
1754334600000|2025-08-04 19:10:00|74.87|74.47|74.77|74.37|74.94|74.54|74.69|74.29|306
1754334900000|2025-08-04 19:15:00|74.78|74.38|74.67|74.27|74.87|74.47|74.67|74.27|208
1754335200000|2025-08-04 19:20:00|74.66|74.26|74.56|74.16|74.75|74.35|74.55|74.15|253
1754335500000|2025-08-04 19:25:00|74.57|74.17|74.62|74.22|74.68|74.28|74.55|74.15|240
1754335800000|2025-08-04 19:30:00|74.64|74.24|74.52|74.12|74.67|74.27|74.47|74.07|287
1754336100000|2025-08-04 19:35:00|74.53|74.13|74.45|74.05|74.58|74.18|74.37|73.97|271
1754336400000|2025-08-04 19:40:00|74.46|74.06|74.45|74.05|74.52|74.12|74.36|73.96|301
1754336700000|2025-08-04 19:45:00|74.44|74.04|74.49|74.09|74.56|74.16|74.44|74.04|296
1754337000000|2025-08-04 19:50:00|74.48|74.08|74.54|74.14|74.62|74.22|74.47|74.07|367
1754337300000|2025-08-04 19:55:00|74.56|74.16|74.58|74.18|74.61|74.21|74.48|74.08|323
1754337600000|2025-08-04 20:00:00|74.59|74.19|74.5|74.1|74.59|74.19|74.5|74.1|327
1754337900000|2025-08-04 20:05:00|74.55|74.15|74.75|74.35|74.8|74.4|74.55|74.15|388
1754338200000|2025-08-04 20:10:00|74.74|74.34|74.73|74.33|74.76|74.36|74.62|74.22|403
1754338500000|2025-08-04 20:15:00|74.74|74.34|74.71|74.31|74.81|74.41|74.66|74.26|329
1754338800000|2025-08-04 20:20:00|74.72|74.32|74.81|74.41|74.88|74.48|74.64|74.24|417
1754339100000|2025-08-04 20:25:00|74.82|74.42|74.88|74.48|74.88|74.48|74.78|74.38|361
1754339400000|2025-08-04 20:30:00|74.89|74.49|75.14|74.74|75.19|74.79|74.85|74.45|436
1754339700000|2025-08-04 20:35:00|75.13|74.73|75.15|74.75|75.23|74.83|75.04|74.64|412
1754340000000|2025-08-04 20:40:00|75.16|74.76|75.21|74.81|75.29|74.89|75.13|74.73|485
1754340300000|2025-08-04 20:45:00|75.22|74.82|75.02|74.62|75.22|74.82|74.98|74.58|357
1754340600000|2025-08-04 20:50:00|75.03|74.63|75.24|74.84|75.28|74.88|75|74.6|447
1754340900000|2025-08-04 20:55:00|75.23|74.83|75.14|74.74|75.25|74.85|75.1|74.7|352
1754341200000|2025-08-04 21:00:00|75.15|74.75|75.25|74.85|75.33|74.93|75.14|74.74|148
1754341500000|2025-08-04 21:05:00|75.26|74.86|75.27|74.87|75.33|74.93|75.21|74.81|165
1754341800000|2025-08-04 21:10:00|75.26|74.86|75.28|74.88|75.36|74.96|75.25|74.85|104
1754342100000|2025-08-04 21:15:00|75.29|74.89|75.52|75.12|75.54|75.14|75.26|74.86|218
1754342400000|2025-08-04 21:20:00|75.51|75.11|75.2|74.8|75.51|75.11|75.2|74.8|192
1754342700000|2025-08-04 21:25:00|75.21|74.81|75.36|74.96|75.37|74.97|75.19|74.79|122
1754343000000|2025-08-04 21:30:00|75.35|74.95|75.52|75.12|75.58|75.18|75.25|74.85|208
1754343300000|2025-08-04 21:35:00|75.53|75.13|75.61|75.21|75.62|75.22|75.5|75.1|73
1754343600000|2025-08-04 21:40:00|75.6|75.2|75.67|75.27|75.68|75.28|75.55|75.15|118
1754343900000|2025-08-04 21:45:00|75.68|75.28|75.62|75.22|75.7|75.3|75.56|75.16|49
1754344200000|2025-08-04 21:50:00|75.63|75.23|75.51|75.11|75.7|75.3|75.46|75.06|103
1754344500000|2025-08-04 21:55:00|75.52|75.12|75.5|75.1|75.64|75.24|75.44|75.04|148
1754344800000|2025-08-04 22:00:00|75.51|75.11|75.72|75.32|75.76|75.36|75.51|75.11|354
1754345100000|2025-08-04 22:05:00|75.71|75.31|75.66|75.26|75.75|75.35|75.58|75.18|263
1754345400000|2025-08-04 22:10:00|75.67|75.27|75.71|75.31|75.77|75.37|75.54|75.14|286
1754345700000|2025-08-04 22:15:00|75.7|75.3|75.71|75.31|75.87|75.47|75.67|75.27|260
1754346000000|2025-08-04 22:20:00|75.72|75.32|75.84|75.44|75.85|75.45|75.69|75.29|281
1754346300000|2025-08-04 22:25:00|75.83|75.43|75.67|75.27|75.86|75.46|75.67|75.27|183
1754346600000|2025-08-04 22:30:00|75.68|75.28|75.74|75.34|75.89|75.49|75.66|75.26|323
1754346900000|2025-08-04 22:35:00|75.75|75.35|75.65|75.25|75.78|75.38|75.64|75.24|188
1754347200000|2025-08-04 22:40:00|75.64|75.24|75.66|75.26|75.67|75.27|75.53|75.13|169
1754347500000|2025-08-04 22:45:00|75.67|75.27|75.69|75.29|75.69|75.29|75.62|75.22|197
1754347800000|2025-08-04 22:50:00|75.68|75.28|75.88|75.48|75.91|75.51|75.64|75.24|271
1754348100000|2025-08-04 22:55:00|75.87|75.47|75.97|75.57|75.98|75.58|75.81|75.41|260
1754348400000|2025-08-04 23:00:00|75.98|75.58|75.83|75.43|75.98|75.58|75.81|75.41|161
1754348700000|2025-08-04 23:05:00|75.82|75.42|75.78|75.38|75.91|75.51|75.75|75.35|214
1754349000000|2025-08-04 23:10:00|75.77|75.37|75.97|75.57|76|75.6|75.75|75.35|266
1754349300000|2025-08-04 23:15:00|75.98|75.58|75.84|75.44|75.98|75.58|75.8|75.4|146
1754349600000|2025-08-04 23:20:00|75.85|75.45|75.81|75.41|75.88|75.48|75.75|75.35|109
1754349900000|2025-08-04 23:25:00|75.82|75.42|75.82|75.42|75.92|75.52|75.82|75.42|206
1754350200000|2025-08-04 23:30:00|75.81|75.41|75.77|75.37|75.82|75.42|75.64|75.24|274
1754350500000|2025-08-04 23:35:00|75.78|75.38|75.73|75.33|75.84|75.44|75.71|75.31|225
1754350800000|2025-08-04 23:40:00|75.72|75.32|75.7|75.3|75.76|75.36|75.63|75.23|252
1754351100000|2025-08-04 23:45:00|75.68|75.28|75.63|75.23|75.71|75.31|75.58|75.18|170
1754351400000|2025-08-04 23:50:00|75.64|75.24|75.73|75.33|75.75|75.35|75.59|75.19|215
1754351700000|2025-08-04 23:55:00|75.72|75.32|75.69|75.29|75.74|75.34|75.64|75.24|249
1754352000000|2025-08-05 00:00:00|75.7|75.3|75.54|75.14|75.76|75.36|75.52|75.12|259
1754352300000|2025-08-05 00:05:00|75.55|75.15|75.38|74.98|75.57|75.17|75.37|74.97|250
1754352600000|2025-08-05 00:10:00|75.37|74.97|75.5|75.1|75.51|75.11|75.36|74.96|379
1754352900000|2025-08-05 00:15:00|75.51|75.11|75.49|75.09|75.58|75.18|75.41|75.01|329
1754353200000|2025-08-05 00:20:00|75.48|75.08|75.67|75.27|75.68|75.28|75.46|75.06|364
1754353500000|2025-08-05 00:25:00|75.65|75.25|75.59|75.19|75.68|75.28|75.58|75.18|378
1754353800000|2025-08-05 00:30:00|75.6|75.2|75.86|75.46|75.87|75.47|75.59|75.19|274
1754354100000|2025-08-05 00:35:00|75.87|75.47|75.86|75.46|75.97|75.57|75.81|75.41|325
1754354400000|2025-08-05 00:40:00|75.85|75.45|75.8|75.4|75.89|75.49|75.75|75.35|283
1754354700000|2025-08-05 00:45:00|75.81|75.41|75.93|75.53|75.97|75.57|75.77|75.37|320
1754355000000|2025-08-05 00:50:00|75.94|75.54|75.94|75.54|76|75.6|75.83|75.43|197
1754355300000|2025-08-05 00:55:00|75.95|75.55|76.04|75.64|76.1|75.7|75.91|75.51|200
1754355600000|2025-08-05 01:00:00|76.03|75.63|76.06|75.66|76.13|75.73|75.91|75.51|220
1754355900000|2025-08-05 01:05:00|76.07|75.67|76.15|75.75|76.23|75.83|75.97|75.57|352
1754356200000|2025-08-05 01:10:00|76.14|75.74|75.85|75.45|76.14|75.74|75.82|75.42|211
1754356500000|2025-08-05 01:15:00|75.86|75.46|75.84|75.44|75.89|75.49|75.7|75.3|194
1754356800000|2025-08-05 01:20:00|75.83|75.43|75.93|75.53|75.99|75.59|75.77|75.37|253
1754357100000|2025-08-05 01:25:00|75.92|75.52|75.95|75.55|76.01|75.61|75.83|75.43|225
1754357400000|2025-08-05 01:30:00|75.94|75.54|75.75|75.35|75.95|75.55|75.71|75.31|238
1754357700000|2025-08-05 01:35:00|75.74|75.34|75.64|75.24|75.77|75.37|75.55|75.15|200
1754358000000|2025-08-05 01:40:00|75.65|75.25|75.68|75.28|75.69|75.29|75.54|75.14|197
1754358300000|2025-08-05 01:45:00|75.69|75.29|75.52|75.12|75.72|75.32|75.47|75.07|188
1754358600000|2025-08-05 01:50:00|75.53|75.13|75.47|75.07|75.53|75.13|75.45|75.05|100
1754358900000|2025-08-05 01:55:00|75.46|75.06|75.52|75.12|75.52|75.12|75.4|75|83
1754359200000|2025-08-05 02:00:00|75.51|75.11|75.82|75.42|75.84|75.44|75.5|75.1|154
1754359500000|2025-08-05 02:05:00|75.81|75.41|75.82|75.42|76|75.6|75.8|75.4|229
1754359800000|2025-08-05 02:10:00|75.81|75.41|75.53|75.13|75.83|75.43|75.49|75.09|175
1754360100000|2025-08-05 02:15:00|75.54|75.14|75.56|75.16|75.61|75.21|75.49|75.09|168
1754360400000|2025-08-05 02:20:00|75.55|75.15|75.47|75.07|75.56|75.16|75.43|75.03|148
1754360700000|2025-08-05 02:25:00|75.48|75.08|75.4|75|75.48|75.08|75.4|75|54
1754361000000|2025-08-05 02:30:00|75.41|75.01|75.46|75.06|75.58|75.18|75.38|74.98|105
1754361300000|2025-08-05 02:35:00|75.47|75.07|75.54|75.14|75.6|75.2|75.45|75.05|84
1754361600000|2025-08-05 02:40:00|75.55|75.15|75.48|75.08|75.57|75.17|75.44|75.04|142
1754361900000|2025-08-05 02:45:00|75.47|75.07|75.56|75.16|75.56|75.16|75.43|75.03|151
1754362200000|2025-08-05 02:50:00|75.55|75.15|75.5|75.1|75.66|75.26|75.48|75.08|211
1754362500000|2025-08-05 02:55:00|75.49|75.09|75.66|75.26|75.67|75.27|75.47|75.07|244
1754362800000|2025-08-05 03:00:00|75.67|75.27|75.41|75.01|75.67|75.27|75.4|75|107
1754363100000|2025-08-05 03:05:00|75.4|75|75.14|74.74|75.42|75.02|75.08|74.68|216
1754363400000|2025-08-05 03:10:00|75.15|74.75|75.15|74.75|75.17|74.77|74.99|74.59|259
1754363700000|2025-08-05 03:15:00|75.14|74.74|75.05|74.65|75.16|74.76|75.03|74.63|236
1754364000000|2025-08-05 03:20:00|75.04|74.64|74.85|74.45|75.05|74.65|74.8|74.4|208
1754364300000|2025-08-05 03:25:00|74.86|74.46|75.02|74.62|75.02|74.62|74.84|74.44|358
1754364600000|2025-08-05 03:30:00|75.01|74.61|74.87|74.47|75.06|74.66|74.86|74.46|187
1754364900000|2025-08-05 03:35:00|74.86|74.46|74.83|74.43|74.92|74.52|74.79|74.39|199
1754365200000|2025-08-05 03:40:00|74.82|74.42|74.92|74.52|75.11|74.71|74.82|74.42|225
1754365500000|2025-08-05 03:45:00|74.91|74.51|74.9|74.5|75.02|74.62|74.9|74.5|226
1754365800000|2025-08-05 03:50:00|74.91|74.51|74.95|74.55|75.07|74.67|74.91|74.51|310
1754366100000|2025-08-05 03:55:00|74.96|74.56|74.92|74.52|75.02|74.62|74.92|74.52|339
1754366400000|2025-08-05 04:00:00|74.91|74.51|74.8|74.4|74.95|74.55|74.8|74.4|196
1754366700000|2025-08-05 04:05:00|74.79|74.39|74.9|74.5|75.04|74.64|74.79|74.39|443
1754367000000|2025-08-05 04:10:00|74.89|74.49|75.15|74.75|75.18|74.78|74.88|74.48|404
1754367300000|2025-08-05 04:15:00|75.14|74.74|74.76|74.36|75.16|74.76|74.76|74.36|250
1754367600000|2025-08-05 04:20:00|74.78|74.38|74.95|74.55|74.97|74.57|74.78|74.38|293
1754367900000|2025-08-05 04:25:00|74.94|74.54|74.91|74.51|75.02|74.62|74.89|74.49|294
1754368200000|2025-08-05 04:30:00|74.9|74.5|74.77|74.37|74.91|74.51|74.69|74.29|321
1754368500000|2025-08-05 04:35:00|74.76|74.36|74.87|74.47|74.89|74.49|74.68|74.28|372
1754368800000|2025-08-05 04:40:00|74.86|74.46|74.81|74.41|74.88|74.48|74.75|74.35|332
1754369100000|2025-08-05 04:45:00|74.82|74.42|74.92|74.52|74.92|74.52|74.8|74.4|333
1754369400000|2025-08-05 04:50:00|74.91|74.51|74.86|74.46|74.93|74.53|74.84|74.44|361
1754369700000|2025-08-05 04:55:00|74.87|74.47|74.86|74.46|74.95|74.55|74.85|74.45|263
1754370000000|2025-08-05 05:00:00|74.85|74.45|75.1|74.7|75.14|74.74|74.84|74.44|540
1754370300000|2025-08-05 05:05:00|75.09|74.69|74.95|74.55|75.21|74.81|74.95|74.55|327
1754370600000|2025-08-05 05:10:00|74.94|74.54|75.01|74.61|75.08|74.68|74.92|74.52|210
1754370900000|2025-08-05 05:15:00|75.02|74.62|75.06|74.66|75.15|74.75|75.01|74.61|267
1754371200000|2025-08-05 05:20:00|75.05|74.65|74.96|74.56|75.11|74.71|74.9|74.5|159
1754371500000|2025-08-05 05:25:00|74.95|74.55|75.06|74.66|75.12|74.72|74.95|74.55|222
1754371800000|2025-08-05 05:30:00|75.07|74.67|75|74.6|75.09|74.69|74.97|74.57|220
1754372100000|2025-08-05 05:35:00|74.99|74.59|74.96|74.56|75.07|74.67|74.94|74.54|229
1754372400000|2025-08-05 05:40:00|74.95|74.55|74.94|74.54|74.97|74.57|74.86|74.46|234
1754372700000|2025-08-05 05:45:00|74.95|74.55|75.01|74.61|75.1|74.7|74.94|74.54|219
1754373000000|2025-08-05 05:50:00|75.03|74.63|75.08|74.68|75.08|74.68|74.97|74.57|275
1754373300000|2025-08-05 05:55:00|75.09|74.69|75.18|74.78|75.19|74.79|75.09|74.69|177
1754373600000|2025-08-05 06:00:00|75.17|74.77|75.27|74.87|75.28|74.88|75.09|74.69|155
1754373900000|2025-08-05 06:05:00|75.28|74.88|75.29|74.89|75.35|74.95|75.25|74.85|290
1754374200000|2025-08-05 06:10:00|75.3|74.9|75.27|74.87|75.35|74.95|75.23|74.83|172
1754374500000|2025-08-05 06:15:00|75.26|74.86|75.33|74.93|75.37|74.97|75.24|74.84|263
1754374800000|2025-08-05 06:20:00|75.32|74.92|75.27|74.87|75.35|74.95|75.22|74.82|241
1754375100000|2025-08-05 06:25:00|75.26|74.86|75.17|74.77|75.26|74.86|75.16|74.76|154
1754375400000|2025-08-05 06:30:00|75.16|74.76|74.91|74.51|75.16|74.76|74.88|74.48|168
1754375700000|2025-08-05 06:35:00|74.9|74.5|74.84|74.44|74.96|74.56|74.82|74.42|232
1754376000000|2025-08-05 06:40:00|74.85|74.45|74.77|74.37|74.85|74.45|74.75|74.35|260
1754376300000|2025-08-05 06:45:00|74.76|74.36|74.58|74.18|74.76|74.36|74.56|74.16|279
1754376600000|2025-08-05 06:50:00|74.57|74.17|74.43|74.03|74.6|74.2|74.31|73.91|335
1754376900000|2025-08-05 06:55:00|74.44|74.04|74.53|74.13|74.56|74.16|74.41|74.01|202
1754377200000|2025-08-05 07:00:00|74.52|74.12|74.62|74.22|74.62|74.22|74.48|74.08|102
1754377500000|2025-08-05 07:05:00|74.61|74.21|74.55|74.15|74.69|74.29|74.51|74.11|298
1754377800000|2025-08-05 07:10:00|74.54|74.14|74.56|74.16|74.61|74.21|74.46|74.06|280
1754378100000|2025-08-05 07:15:00|74.54|74.14|74.56|74.16|74.57|74.17|74.47|74.07|207
1754378400000|2025-08-05 07:20:00|74.55|74.15|74.59|74.19|74.69|74.29|74.53|74.13|275
1754378700000|2025-08-05 07:25:00|74.58|74.18|74.28|73.88|74.62|74.22|74.22|73.82|194
1754379000000|2025-08-05 07:30:00|74.26|73.86|74.04|73.64|74.32|73.92|74.02|73.62|378
1754379300000|2025-08-05 07:35:00|74.05|73.65|73.71|73.31|74.15|73.75|73.62|73.22|400
1754379600000|2025-08-05 07:40:00|73.72|73.32|73.81|73.41|73.89|73.49|73.66|73.26|432
1754379900000|2025-08-05 07:45:00|73.8|73.4|74.04|73.64|74.15|73.75|73.78|73.38|400
1754380200000|2025-08-05 07:50:00|74.03|73.63|73.83|73.43|74.09|73.69|73.7|73.3|249
1754380500000|2025-08-05 07:55:00|73.84|73.44|73.74|73.34|73.87|73.47|73.68|73.28|246
1754380800000|2025-08-05 08:00:00|73.73|73.33|73.74|73.34|73.8|73.4|73.56|73.16|293
1754381100000|2025-08-05 08:05:00|73.73|73.33|73.74|73.34|73.92|73.52|73.62|73.22|323
1754381400000|2025-08-05 08:10:00|73.73|73.33|73.72|73.32|73.84|73.44|73.71|73.31|247
1754381700000|2025-08-05 08:15:00|73.73|73.33|73.88|73.48|74.04|73.64|73.73|73.33|273
1754382000000|2025-08-05 08:20:00|73.87|73.47|74.04|73.64|74.09|73.69|73.87|73.47|198
1754382300000|2025-08-05 08:25:00|74.05|73.65|74.05|73.65|74.18|73.78|74|73.6|268
1754382600000|2025-08-05 08:30:00|74.04|73.64|74.1|73.7|74.2|73.8|73.94|73.54|295
1754382900000|2025-08-05 08:35:00|74.09|73.69|73.81|73.41|74.1|73.7|73.8|73.4|399
1754383200000|2025-08-05 08:40:00|73.82|73.42|73.89|73.49|73.95|73.55|73.72|73.32|341
1754383500000|2025-08-05 08:45:00|73.88|73.48|73.82|73.42|73.9|73.5|73.74|73.34|306
1754383800000|2025-08-05 08:50:00|73.83|73.43|73.86|73.46|73.99|73.59|73.78|73.38|281
1754384100000|2025-08-05 08:55:00|73.85|73.45|73.94|73.54|73.95|73.55|73.84|73.44|243
1754384400000|2025-08-05 09:00:00|73.95|73.55|74.01|73.61|74.02|73.62|73.93|73.53|214
1754384700000|2025-08-05 09:05:00|74.02|73.62|74.1|73.7|74.12|73.72|73.96|73.56|164
1754385000000|2025-08-05 09:10:00|74.09|73.69|74.22|73.82|74.22|73.82|74.08|73.68|199
1754385300000|2025-08-05 09:15:00|74.21|73.81|74.22|73.82|74.23|73.83|74.12|73.72|220
1754385600000|2025-08-05 09:20:00|74.23|73.83|74.22|73.82|74.37|73.97|74.17|73.77|238
1754385900000|2025-08-05 09:25:00|74.23|73.83|74.38|73.98|74.41|74.01|74.21|73.81|212
1754386200000|2025-08-05 09:30:00|74.37|73.97|74.41|74.01|74.46|74.06|74.31|73.91|211
1754386500000|2025-08-05 09:35:00|74.42|74.02|74.48|74.08|74.49|74.09|74.33|73.93|231
1754386800000|2025-08-05 09:40:00|74.46|74.06|74.65|74.25|74.7|74.3|74.46|74.06|162
1754387100000|2025-08-05 09:45:00|74.64|74.24|74.73|74.33|74.92|74.52|74.64|74.24|266
1754387400000|2025-08-05 09:50:00|74.74|74.34|74.92|74.52|74.94|74.54|74.71|74.31|233
1754387700000|2025-08-05 09:55:00|74.91|74.51|75.01|74.61|75.14|74.74|74.91|74.51|341
1754388000000|2025-08-05 10:00:00|75|74.6|74.88|74.48|75.06|74.66|74.79|74.39|389
1754388300000|2025-08-05 10:05:00|74.87|74.47|74.92|74.52|75.1|74.7|74.85|74.45|435
1754388600000|2025-08-05 10:10:00|74.91|74.51|75|74.6|75.01|74.61|74.91|74.51|259
1754388900000|2025-08-05 10:15:00|75.01|74.61|75.12|74.72|75.26|74.86|75|74.6|327
1754389200000|2025-08-05 10:20:00|75.13|74.73|75.3|74.9|75.31|74.91|75.11|74.71|335
1754389500000|2025-08-05 10:25:00|75.31|74.91|75.71|75.31|75.79|75.39|75.29|74.89|315
1754389800000|2025-08-05 10:30:00|75.72|75.32|76.03|75.63|76.07|75.67|75.71|75.31|368
1754390100000|2025-08-05 10:35:00|76.04|75.64|76.04|75.64|76.04|75.64|75.8|75.4|337
1754390400000|2025-08-05 10:40:00|76.03|75.63|75.85|75.45|76.04|75.64|75.64|75.24|395
1754390700000|2025-08-05 10:45:00|75.84|75.44|75.63|75.23|75.84|75.44|75.6|75.2|273
1754391000000|2025-08-05 10:50:00|75.64|75.24|75.66|75.26|75.81|75.41|75.62|75.22|267
1754391300000|2025-08-05 10:55:00|75.65|75.25|75.71|75.31|75.71|75.31|75.57|75.17|290
1754391600000|2025-08-05 11:00:00|75.72|75.32|75.55|75.15|75.8|75.4|75.47|75.07|313
1754391900000|2025-08-05 11:05:00|75.56|75.16|75.48|75.08|75.56|75.16|75.45|75.05|328
1754392200000|2025-08-05 11:10:00|75.47|75.07|75.52|75.12|75.59|75.19|75.42|75.02|339
1754392500000|2025-08-05 11:15:00|75.53|75.13|75.47|75.07|75.6|75.2|75.46|75.06|265
1754392800000|2025-08-05 11:20:00|75.48|75.08|75.63|75.23|75.65|75.25|75.34|74.94|238
1754393100000|2025-08-05 11:25:00|75.62|75.22|75.58|75.18|75.68|75.28|75.53|75.13|332
1754393400000|2025-08-05 11:30:00|75.59|75.19|75.41|75.01|75.61|75.21|75.26|74.86|299
1754393700000|2025-08-05 11:35:00|75.4|75|75.44|75.04|75.5|75.1|75.32|74.92|271
1754394000000|2025-08-05 11:40:00|75.43|75.03|75.56|75.16|75.59|75.19|75.41|75.01|267
1754394300000|2025-08-05 11:45:00|75.57|75.17|75.46|75.06|75.57|75.17|75.39|74.99|242
1754394600000|2025-08-05 11:50:00|75.45|75.05|75.35|74.95|75.46|75.06|75.3|74.9|236
1754394900000|2025-08-05 11:55:00|75.36|74.96|75.36|74.96|75.4|75|75.31|74.91|212
1754395200000|2025-08-05 12:00:00|75.35|74.95|75.25|74.85|75.44|75.04|75.18|74.78|211
1754395500000|2025-08-05 12:05:00|75.26|74.86|75.31|74.91|75.38|74.98|75.15|74.75|221
1754395800000|2025-08-05 12:10:00|75.3|74.9|75.32|74.92|75.34|74.94|75.11|74.71|137
1754396100000|2025-08-05 12:15:00|75.31|74.91|75.06|74.66|75.31|74.91|74.91|74.51|229
1754396400000|2025-08-05 12:20:00|75.05|74.65|74.79|74.39|75.14|74.74|74.54|74.14|345
1754396700000|2025-08-05 12:25:00|74.78|74.38|74.83|74.43|74.98|74.58|74.74|74.34|333
1754397000000|2025-08-05 12:30:00|74.84|74.44|74.7|74.3|74.84|74.44|74.57|74.17|346
1754397300000|2025-08-05 12:35:00|74.69|74.29|74.06|73.66|74.7|74.3|73.96|73.56|331
1754397600000|2025-08-05 12:40:00|74.07|73.67|74.31|73.91|74.51|74.11|74.07|73.67|409
1754397900000|2025-08-05 12:45:00|74.3|73.9|74.37|73.97|74.43|74.03|74.17|73.77|405
1754398200000|2025-08-05 12:50:00|74.38|73.98|74.33|73.93|74.54|74.14|74.31|73.91|303
1754398500000|2025-08-05 12:55:00|74.34|73.94|74.2|73.8|74.46|74.06|74.15|73.75|295
1754398800000|2025-08-05 13:00:00|74.19|73.79|74.26|73.86|74.33|73.93|74.11|73.71|312
1754399100000|2025-08-05 13:05:00|74.3|73.9|74.14|73.74|74.36|73.96|74.08|73.68|276
1754399400000|2025-08-05 13:10:00|74.13|73.73|74.22|73.82|74.27|73.87|74.04|73.64|352
1754399700000|2025-08-05 13:15:00|74.23|73.83|74.46|74.06|74.48|74.08|74.16|73.76|422
1754400000000|2025-08-05 13:20:00|74.45|74.05|74.36|73.96|74.52|74.12|74.28|73.88|379
1754400300000|2025-08-05 13:25:00|74.38|73.98|74.38|73.98|74.42|74.02|74.27|73.87|322
1754400600000|2025-08-05 13:30:00|74.37|73.97|74.17|73.77|74.58|74.18|74.07|73.67|368
1754400900000|2025-08-05 13:35:00|74.18|73.78|74.55|74.15|74.66|74.26|74.17|73.77|385
1754401200000|2025-08-05 13:40:00|74.53|74.13|74.31|73.91|74.53|74.13|74.29|73.89|331
1754401500000|2025-08-05 13:45:00|74.32|73.92|74.61|74.21|74.72|74.32|74.32|73.92|370
1754401800000|2025-08-05 13:50:00|74.6|74.2|74.57|74.17|74.65|74.25|74.43|74.03|351
1754402100000|2025-08-05 13:55:00|74.58|74.18|74.52|74.12|74.64|74.24|74.42|74.02|258
1754402400000|2025-08-05 14:00:00|74.47|74.07|74.07|73.67|74.57|74.17|74.05|73.65|423
1754402700000|2025-08-05 14:05:00|74.08|73.68|73.93|73.53|74.11|73.71|73.76|73.36|492
1754403000000|2025-08-05 14:10:00|73.92|73.52|73.67|73.27|74.05|73.65|73.52|73.12|455
1754403300000|2025-08-05 14:15:00|73.65|73.25|73.22|72.82|73.68|73.28|73.14|72.74|494
1754403600000|2025-08-05 14:20:00|73.21|72.81|72.85|72.45|73.37|72.97|72.77|72.37|576
1754403900000|2025-08-05 14:25:00|72.84|72.44|73.04|72.64|73.22|72.82|72.82|72.42|540
1754404200000|2025-08-05 14:30:00|73.05|72.65|72.7|72.3|73.05|72.65|72.61|72.21|599
1754404500000|2025-08-05 14:35:00|72.71|72.31|72.69|72.29|72.78|72.38|72.55|72.15|570
1754404800000|2025-08-05 14:40:00|72.7|72.3|72.66|72.26|72.99|72.59|72.42|72.02|514
1754405100000|2025-08-05 14:45:00|72.65|72.25|72.53|72.13|72.88|72.48|72.5|72.1|556
1754405400000|2025-08-05 14:50:00|72.52|72.12|72.65|72.25|72.8|72.4|72.52|72.12|465
1754405700000|2025-08-05 14:55:00|72.66|72.26|72.83|72.43|72.88|72.48|72.63|72.23|397
1754406000000|2025-08-05 15:00:00|72.82|72.42|72.85|72.45|72.95|72.55|72.6|72.2|453
1754406300000|2025-08-05 15:05:00|72.87|72.47|73.25|72.85|73.3|72.9|72.86|72.46|398
1754406600000|2025-08-05 15:10:00|73.24|72.84|73.16|72.76|73.24|72.84|73.05|72.65|380
1754406900000|2025-08-05 15:15:00|73.15|72.75|73.1|72.7|73.16|72.76|73|72.6|456
1754407200000|2025-08-05 15:20:00|73.11|72.71|72.96|72.56|73.26|72.86|72.81|72.41|365
1754407500000|2025-08-05 15:25:00|72.97|72.57|72.73|72.33|73.02|72.62|72.66|72.26|344
1754407800000|2025-08-05 15:30:00|72.74|72.34|72.53|72.13|72.8|72.4|72.43|72.03|434
1754408100000|2025-08-05 15:35:00|72.52|72.12|72.26|71.86|72.52|72.12|72.17|71.77|498
1754408400000|2025-08-05 15:40:00|72.27|71.87|72.36|71.96|72.51|72.11|72.24|71.84|442
1754408700000|2025-08-05 15:45:00|72.37|71.97|72.29|71.89|72.55|72.15|72.17|71.77|429
1754409000000|2025-08-05 15:50:00|72.28|71.88|72.4|72|72.43|72.03|72.14|71.74|430
1754409300000|2025-08-05 15:55:00|72.39|71.99|72.51|72.11|72.55|72.15|72.27|71.87|357
1754409600000|2025-08-05 16:00:00|72.49|72.09|72.65|72.25|72.67|72.27|72.35|71.95|412
1754409900000|2025-08-05 16:05:00|72.66|72.26|72.67|72.27|72.76|72.36|72.58|72.18|432
1754410200000|2025-08-05 16:10:00|72.66|72.26|72.78|72.38|72.78|72.38|72.56|72.16|334
1754410500000|2025-08-05 16:15:00|72.77|72.37|72.76|72.36|72.99|72.59|72.74|72.34|403
1754410800000|2025-08-05 16:20:00|72.75|72.35|72.91|72.51|73.02|72.62|72.74|72.34|356
1754411100000|2025-08-05 16:25:00|72.92|72.52|72.96|72.56|73.11|72.71|72.9|72.5|259
1754411400000|2025-08-05 16:30:00|72.97|72.57|72.98|72.58|73.21|72.81|72.92|72.52|332
1754411700000|2025-08-05 16:35:00|72.97|72.57|72.74|72.34|73.07|72.67|72.74|72.34|303
1754412000000|2025-08-05 16:40:00|72.75|72.35|72.59|72.19|72.8|72.4|72.32|71.92|476
1754412300000|2025-08-05 16:45:00|72.58|72.18|72.51|72.11|72.58|72.18|72.29|71.89|439
1754412600000|2025-08-05 16:50:00|72.47|72.07|72.76|72.36|72.78|72.38|72.42|72.02|386
1754412900000|2025-08-05 16:55:00|72.74|72.34|72.65|72.25|72.76|72.36|72.57|72.17|353
1754413200000|2025-08-05 17:00:00|72.66|72.26|72.68|72.28|72.76|72.36|72.58|72.18|470
1754413500000|2025-08-05 17:05:00|72.67|72.27|72.61|72.21|72.74|72.34|72.5|72.1|409
1754413800000|2025-08-05 17:10:00|72.6|72.2|72.7|72.3|72.75|72.35|72.59|72.19|418
1754414100000|2025-08-05 17:15:00|72.69|72.29|72.75|72.35|72.8|72.4|72.66|72.26|467
1754414400000|2025-08-05 17:20:00|72.74|72.34|72.76|72.36|72.88|72.48|72.71|72.31|364
1754414700000|2025-08-05 17:25:00|72.78|72.38|72.88|72.48|72.99|72.59|72.76|72.36|438
1754415000000|2025-08-05 17:30:00|72.87|72.47|72.95|72.55|73.07|72.67|72.87|72.47|356
1754415300000|2025-08-05 17:35:00|72.94|72.54|72.97|72.57|73.02|72.62|72.83|72.43|330
1754415600000|2025-08-05 17:40:00|72.98|72.58|72.82|72.42|73.01|72.61|72.81|72.41|265
1754415900000|2025-08-05 17:45:00|72.81|72.41|72.81|72.41|72.98|72.58|72.66|72.26|351
1754416200000|2025-08-05 17:50:00|72.82|72.42|72.96|72.56|72.97|72.57|72.77|72.37|268
1754416500000|2025-08-05 17:55:00|72.95|72.55|73.09|72.69|73.15|72.75|72.94|72.54|314
1754416800000|2025-08-05 18:00:00|73.08|72.68|72.88|72.48|73.09|72.69|72.86|72.46|336
1754417100000|2025-08-05 18:05:00|72.89|72.49|73.06|72.66|73.15|72.75|72.89|72.49|306
1754417400000|2025-08-05 18:10:00|73.07|72.67|72.77|72.37|73.07|72.67|72.77|72.37|254
1754417700000|2025-08-05 18:15:00|72.76|72.36|72.88|72.48|72.9|72.5|72.63|72.23|317
1754418000000|2025-08-05 18:20:00|72.9|72.5|72.86|72.46|72.95|72.55|72.75|72.35|296
1754418300000|2025-08-05 18:25:00|72.85|72.45|72.59|72.19|72.88|72.48|72.45|72.05|311
1754418600000|2025-08-05 18:30:00|72.57|72.17|72.65|72.25|72.67|72.27|72.49|72.09|342
1754418900000|2025-08-05 18:35:00|72.66|72.26|72.57|72.17|72.67|72.27|72.45|72.05|353
1754419200000|2025-08-05 18:40:00|72.56|72.16|72.4|72|72.56|72.16|72.34|71.94|308
1754419500000|2025-08-05 18:45:00|72.41|72.01|72.4|72|72.51|72.11|72.16|71.76|385
1754419800000|2025-08-05 18:50:00|72.43|72.03|72.63|72.23|72.65|72.25|72.32|71.92|324
1754420100000|2025-08-05 18:55:00|72.62|72.22|72.71|72.31|72.73|72.33|72.52|72.12|235
1754420400000|2025-08-05 19:00:00|72.72|72.32|72.84|72.44|72.97|72.57|72.72|72.32|267
1754420700000|2025-08-05 19:05:00|72.85|72.45|72.69|72.29|72.87|72.47|72.67|72.27|272
1754421000000|2025-08-05 19:10:00|72.7|72.3|72.58|72.18|72.74|72.34|72.58|72.18|184
1754421300000|2025-08-05 19:15:00|72.59|72.19|72.56|72.16|72.63|72.23|72.41|72.01|288
1754421600000|2025-08-05 19:20:00|72.55|72.15|72.51|72.11|72.64|72.24|72.42|72.02|310
1754421900000|2025-08-05 19:25:00|72.5|72.1|72.47|72.07|72.59|72.19|72.4|72|347
1754422200000|2025-08-05 19:30:00|72.48|72.08|72.39|71.99|72.49|72.09|72.35|71.95|255
1754422500000|2025-08-05 19:35:00|72.38|71.98|72.47|72.07|72.51|72.11|72.33|71.93|183
1754422800000|2025-08-05 19:40:00|72.46|72.06|72.35|71.95|72.47|72.07|72.29|71.89|228
1754423100000|2025-08-05 19:45:00|72.34|71.94|72.22|71.82|72.36|71.96|72.22|71.82|366
1754423400000|2025-08-05 19:50:00|72.23|71.83|72.21|71.81|72.25|71.85|72.05|71.65|321
1754423700000|2025-08-05 19:55:00|72.18|71.78|72.23|71.83|72.37|71.97|72.17|71.77|355
1754424000000|2025-08-05 20:00:00|72.24|71.84|72.52|72.12|72.54|72.14|72.23|71.83|277
1754424300000|2025-08-05 20:05:00|72.51|72.11|72.48|72.08|72.52|72.12|72.34|71.94|287
1754424600000|2025-08-05 20:10:00|72.46|72.06|72.54|72.14|72.55|72.15|72.42|72.02|226
1754424900000|2025-08-05 20:15:00|72.53|72.13|72.63|72.23|72.64|72.24|72.51|72.11|244
1754425200000|2025-08-05 20:20:00|72.64|72.24|72.63|72.23|72.73|72.33|72.58|72.18|257
1754425500000|2025-08-05 20:25:00|72.64|72.24|72.83|72.43|72.83|72.43|72.58|72.18|199
1754425800000|2025-08-05 20:30:00|72.84|72.44|72.68|72.28|72.84|72.44|72.68|72.28|264
1754426100000|2025-08-05 20:35:00|72.69|72.29|72.45|72.05|72.77|72.37|72.45|72.05|241
1754426400000|2025-08-05 20:40:00|72.46|72.06|72.52|72.12|72.59|72.19|72.41|72.01|255
1754426700000|2025-08-05 20:45:00|72.51|72.11|72.36|71.96|72.54|72.14|72.33|71.93|236
1754427000000|2025-08-05 20:50:00|72.35|71.95|72.42|72.02|72.47|72.07|72.34|71.94|229
1754427300000|2025-08-05 20:55:00|72.41|72.01|72.35|71.95|72.43|72.03|72.28|71.88|204
1754427600000|2025-08-05 21:00:00|72.34|71.94|72.49|72.09|72.51|72.11|72.3|71.9|145
1754427900000|2025-08-05 21:05:00|72.5|72.1|72.49|72.09|72.6|72.2|72.49|72.09|84
1754428200000|2025-08-05 21:10:00|72.5|72.1|72.28|71.88|72.52|72.12|72.27|71.87|80
1754428500000|2025-08-05 21:15:00|72.29|71.89|72.39|71.99|72.39|71.99|72.28|71.88|129
1754428800000|2025-08-05 21:20:00|72.4|72|72.42|72.02|72.45|72.05|72.37|71.97|139
1754429100000|2025-08-05 21:25:00|72.43|72.03|72.45|72.05|72.47|72.07|72.4|72|53
1754429400000|2025-08-05 21:30:00|72.44|72.04|72.45|72.05|72.49|72.09|72.37|71.97|80
1754429700000|2025-08-05 21:35:00|72.44|72.04|72.34|71.94|72.45|72.05|72.34|71.94|37
1754430000000|2025-08-05 21:40:00|72.33|71.93|72.3|71.9|72.34|71.94|72.29|71.89|34
1754430300000|2025-08-05 21:45:00|72.29|71.89|72.21|71.81|72.3|71.9|72.19|71.79|43
1754430600000|2025-08-05 21:50:00|72.2|71.8|72.06|71.66|72.2|71.8|71.83|71.43|122
1754430900000|2025-08-05 21:55:00|72.05|71.65|72.02|71.62|72.1|71.7|71.95|71.55|109
1754431200000|2025-08-05 22:00:00|72.01|71.61|71.68|71.28|72.01|71.61|71.59|71.19|420
1754431500000|2025-08-05 22:05:00|71.69|71.29|71.84|71.44|71.92|71.52|71.54|71.14|426
1754431800000|2025-08-05 22:10:00|71.83|71.43|72.21|71.81|72.25|71.85|71.83|71.43|360
1754432100000|2025-08-05 22:15:00|72.2|71.8|72.3|71.9|72.38|71.98|72.19|71.79|263
1754432400000|2025-08-05 22:20:00|72.31|71.91|72.35|71.95|72.38|71.98|72.26|71.86|257
1754432700000|2025-08-05 22:25:00|72.34|71.94|72.3|71.9|72.36|71.96|72.23|71.83|186
1754433000000|2025-08-05 22:30:00|72.29|71.89|72.35|71.95|72.38|71.98|72.26|71.86|248
1754433300000|2025-08-05 22:35:00|72.34|71.94|72.45|72.05|72.46|72.06|72.32|71.92|310
1754433600000|2025-08-05 22:40:00|72.44|72.04|72.46|72.06|72.48|72.08|72.35|71.95|253
1754433900000|2025-08-05 22:45:00|72.47|72.07|72.5|72.1|72.56|72.16|72.41|72.01|303
1754434200000|2025-08-05 22:50:00|72.49|72.09|72.54|72.14|72.58|72.18|72.48|72.08|196
1754434500000|2025-08-05 22:55:00|72.53|72.13|72.55|72.15|72.57|72.17|72.51|72.11|209
1754434800000|2025-08-05 23:00:00|72.54|72.14|72.71|72.31|72.71|72.31|72.49|72.09|223
1754435100000|2025-08-05 23:05:00|72.7|72.3|72.72|72.32|72.74|72.34|72.63|72.23|287
1754435400000|2025-08-05 23:10:00|72.73|72.33|72.82|72.42|72.9|72.5|72.72|72.32|169
1754435700000|2025-08-05 23:15:00|72.81|72.41|72.88|72.48|72.97|72.57|72.74|72.34|282
1754436000000|2025-08-05 23:20:00|72.89|72.49|72.88|72.48|72.95|72.55|72.82|72.42|213
1754436300000|2025-08-05 23:25:00|72.89|72.49|72.82|72.42|72.92|72.52|72.79|72.39|185
1754436600000|2025-08-05 23:30:00|72.84|72.44|72.81|72.41|72.93|72.53|72.76|72.36|252
1754436900000|2025-08-05 23:35:00|72.82|72.42|72.88|72.48|72.92|72.52|72.77|72.37|226
1754437200000|2025-08-05 23:40:00|72.89|72.49|72.92|72.52|73.05|72.65|72.88|72.48|284
1754437500000|2025-08-05 23:45:00|72.91|72.51|72.87|72.47|72.96|72.56|72.84|72.44|321
1754437800000|2025-08-05 23:50:00|72.86|72.46|72.8|72.4|72.87|72.47|72.77|72.37|297
1754438100000|2025-08-05 23:55:00|72.79|72.39|72.78|72.38|72.83|72.43|72.73|72.33|225
1754438400000|2025-08-06 00:00:00|72.77|72.37|72.69|72.29|72.79|72.39|72.63|72.23|221
1754438700000|2025-08-06 00:05:00|72.7|72.3|72.5|72.1|72.73|72.33|72.49|72.09|261
1754439000000|2025-08-06 00:10:00|72.51|72.11|72.52|72.12|72.55|72.15|72.4|72|230
1754439300000|2025-08-06 00:15:00|72.53|72.13|72.56|72.16|72.58|72.18|72.43|72.03|231
1754439600000|2025-08-06 00:20:00|72.55|72.15|72.53|72.13|72.63|72.23|72.52|72.12|164
1754439900000|2025-08-06 00:25:00|72.54|72.14|72.54|72.14|72.58|72.18|72.47|72.07|199
1754440200000|2025-08-06 00:30:00|72.53|72.13|72.38|71.98|72.53|72.13|72.37|71.97|234
1754440500000|2025-08-06 00:35:00|72.4|72|72.62|72.22|72.63|72.23|72.36|71.96|187
1754440800000|2025-08-06 00:40:00|72.61|72.21|72.43|72.03|72.61|72.21|72.42|72.02|207
1754441100000|2025-08-06 00:45:00|72.42|72.02|71.98|71.58|72.42|72.02|71.97|71.57|285
1754441400000|2025-08-06 00:50:00|71.97|71.57|72.05|71.65|72.17|71.77|71.92|71.52|277
1754441700000|2025-08-06 00:55:00|72.06|71.66|72.05|71.65|72.11|71.71|71.94|71.54|153
1754442000000|2025-08-06 01:00:00|72.04|71.64|72.09|71.69|72.09|71.69|71.85|71.45|290
1754442300000|2025-08-06 01:05:00|72.1|71.7|72.12|71.72|72.15|71.75|72.02|71.62|289
1754442600000|2025-08-06 01:10:00|72.13|71.73|72.13|71.73|72.21|71.81|72.07|71.67|226
1754442900000|2025-08-06 01:15:00|72.12|71.72|71.91|71.51|72.19|71.79|71.85|71.45|231
1754443200000|2025-08-06 01:20:00|71.92|71.52|71.91|71.51|72.03|71.63|71.82|71.42|338
1754443500000|2025-08-06 01:25:00|71.92|71.52|71.8|71.4|71.94|71.54|71.76|71.36|319
1754443800000|2025-08-06 01:30:00|71.81|71.41|71.87|71.47|71.96|71.56|71.8|71.4|331
1754444100000|2025-08-06 01:35:00|71.88|71.48|71.92|71.52|71.99|71.59|71.75|71.35|329
1754444400000|2025-08-06 01:40:00|71.93|71.53|71.98|71.58|72.13|71.73|71.91|71.51|301
1754444700000|2025-08-06 01:45:00|71.99|71.59|71.89|71.49|72.12|71.72|71.82|71.42|284
1754445000000|2025-08-06 01:50:00|71.9|71.5|72.03|71.63|72.08|71.68|71.89|71.49|238
1754445300000|2025-08-06 01:55:00|72.04|71.64|72.16|71.76|72.18|71.78|72.03|71.63|215
1754445600000|2025-08-06 02:00:00|72.15|71.75|72.01|71.61|72.17|71.77|72.01|71.61|245
1754445900000|2025-08-06 02:05:00|72|71.6|71.86|71.46|72.05|71.65|71.83|71.43|278
1754446200000|2025-08-06 02:10:00|71.87|71.47|71.83|71.43|71.88|71.48|71.66|71.26|306
1754446500000|2025-08-06 02:15:00|71.82|71.42|72|71.6|72.11|71.71|71.79|71.39|269
1754446800000|2025-08-06 02:20:00|71.99|71.59|72.01|71.61|72.03|71.63|71.99|71.59|184
1754447100000|2025-08-06 02:25:00|72.02|71.62|72.09|71.69|72.1|71.7|71.93|71.53|203
1754447400000|2025-08-06 02:30:00|72.1|71.7|72.06|71.66|72.16|71.76|72.02|71.62|169
1754447700000|2025-08-06 02:35:00|72.07|71.67|71.96|71.56|72.08|71.68|71.9|71.5|218
1754448000000|2025-08-06 02:40:00|71.97|71.57|72.1|71.7|72.16|71.76|71.96|71.56|184
1754448300000|2025-08-06 02:45:00|72.09|71.69|72.06|71.66|72.09|71.69|72.01|71.61|153
1754448600000|2025-08-06 02:50:00|72.05|71.65|72.02|71.62|72.15|71.75|71.99|71.59|140
1754448900000|2025-08-06 02:55:00|72.01|71.61|71.94|71.54|72.01|71.61|71.87|71.47|213
1754449200000|2025-08-06 03:00:00|71.95|71.55|71.77|71.37|71.99|71.59|71.77|71.37|186
1754449500000|2025-08-06 03:05:00|71.78|71.38|71.88|71.48|71.97|71.57|71.72|71.32|212
1754449800000|2025-08-06 03:10:00|71.87|71.47|71.82|71.42|71.9|71.5|71.81|71.41|181
1754450100000|2025-08-06 03:15:00|71.81|71.41|71.68|71.28|71.81|71.41|71.54|71.14|235
1754450400000|2025-08-06 03:20:00|71.67|71.27|71.53|71.13|71.68|71.28|71.49|71.09|183
1754450700000|2025-08-06 03:25:00|71.54|71.14|71.52|71.12|71.62|71.22|71.5|71.1|179
1754451000000|2025-08-06 03:30:00|71.55|71.15|71.64|71.24|71.7|71.3|71.49|71.09|168
1754451300000|2025-08-06 03:35:00|71.65|71.25|71.72|71.32|71.78|71.38|71.64|71.24|189
1754451600000|2025-08-06 03:40:00|71.71|71.31|71.7|71.3|71.71|71.31|71.59|71.19|127
1754451900000|2025-08-06 03:45:00|71.69|71.29|71.71|71.31|71.79|71.39|71.68|71.28|151
1754452200000|2025-08-06 03:50:00|71.7|71.3|71.66|71.26|71.72|71.32|71.61|71.21|145
1754452500000|2025-08-06 03:55:00|71.67|71.27|71.53|71.13|71.67|71.27|71.52|71.12|137
1754452800000|2025-08-06 04:00:00|71.52|71.12|71.34|70.94|71.56|71.16|71.34|70.94|157
1754453100000|2025-08-06 04:05:00|71.33|70.93|71.32|70.92|71.41|71.01|71.27|70.87|298
1754453400000|2025-08-06 04:10:00|71.33|70.93|71.31|70.91|71.41|71.01|71.31|70.91|247
1754453700000|2025-08-06 04:15:00|71.32|70.92|71.44|71.04|71.49|71.09|71.3|70.9|245
1754454000000|2025-08-06 04:20:00|71.45|71.05|71.48|71.08|71.56|71.16|71.41|71.01|218
1754454300000|2025-08-06 04:25:00|71.47|71.07|71.52|71.12|71.59|71.19|71.47|71.07|163
1754454600000|2025-08-06 04:30:00|71.53|71.13|71.5|71.1|71.6|71.2|71.5|71.1|124
1754454900000|2025-08-06 04:35:00|71.51|71.11|71.42|71.02|71.51|71.11|71.29|70.89|176
1754455200000|2025-08-06 04:40:00|71.41|71.01|71.48|71.08|71.51|71.11|71.4|71|111
1754455500000|2025-08-06 04:45:00|71.46|71.06|71.53|71.13|71.58|71.18|71.44|71.04|115
1754455800000|2025-08-06 04:50:00|71.54|71.14|71.51|71.11|71.62|71.22|71.51|71.11|161
1754456100000|2025-08-06 04:55:00|71.52|71.12|71.61|71.21|71.65|71.25|71.51|71.11|107
1754456400000|2025-08-06 05:00:00|71.62|71.22|71.73|71.33|71.73|71.33|71.48|71.08|224
1754456700000|2025-08-06 05:05:00|71.72|71.32|72.1|71.7|72.13|71.73|71.7|71.3|268
1754457000000|2025-08-06 05:10:00|72.09|71.69|72.35|71.95|72.35|71.95|72.07|71.67|326
1754457300000|2025-08-06 05:15:00|72.34|71.94|72.65|72.25|72.85|72.45|72.31|71.91|323
1754457600000|2025-08-06 05:20:00|72.64|72.24|72.32|71.92|72.71|72.31|72.3|71.9|261
1754457900000|2025-08-06 05:25:00|72.31|71.91|72.33|71.93|72.48|72.08|72.23|71.83|214
1754458200000|2025-08-06 05:30:00|72.32|71.92|72.36|71.96|72.43|72.03|72.28|71.88|222
1754458500000|2025-08-06 05:35:00|72.35|71.95|73.07|72.67|73.1|72.7|72.35|71.95|343
1754458800000|2025-08-06 05:40:00|73.08|72.68|73.01|72.61|73.15|72.75|72.96|72.56|434
1754459100000|2025-08-06 05:45:00|73|72.6|72.98|72.58|73.22|72.82|72.91|72.51|311
1754459400000|2025-08-06 05:50:00|72.99|72.59|72.69|72.29|73.01|72.61|72.68|72.28|259
1754459700000|2025-08-06 05:55:00|72.68|72.28|72.73|72.33|72.78|72.38|72.67|72.27|148
1754460000000|2025-08-06 06:00:00|72.74|72.34|72.44|72.04|72.75|72.35|72.44|72.04|166
1754460300000|2025-08-06 06:05:00|72.43|72.03|72.42|72.02|72.59|72.19|72.42|72.02|267
1754460600000|2025-08-06 06:10:00|72.43|72.03|72.45|72.05|72.53|72.13|72.42|72.02|210
1754460900000|2025-08-06 06:15:00|72.46|72.06|72.43|72.03|72.49|72.09|72.3|71.9|224
1754461200000|2025-08-06 06:20:00|72.42|72.02|72.54|72.14|72.55|72.15|72.41|72.01|253
1754461500000|2025-08-06 06:25:00|72.53|72.13|72.3|71.9|72.53|72.13|72.29|71.89|173
1754461800000|2025-08-06 06:30:00|72.29|71.89|72.35|71.95|72.44|72.04|72.17|71.77|381
1754462100000|2025-08-06 06:35:00|72.34|71.94|72.56|72.16|72.61|72.21|72.34|71.94|362
1754462400000|2025-08-06 06:40:00|72.6|72.2|72.69|72.29|72.88|72.48|72.58|72.18|205
1754462700000|2025-08-06 06:45:00|72.7|72.3|72.91|72.51|72.93|72.53|72.69|72.29|197
1754463000000|2025-08-06 06:50:00|72.92|72.52|72.81|72.41|72.95|72.55|72.78|72.38|216
1754463300000|2025-08-06 06:55:00|72.82|72.42|72.71|72.31|72.84|72.44|72.63|72.23|146
1754463600000|2025-08-06 07:00:00|72.72|72.32|72.62|72.22|72.73|72.33|72.49|72.09|228
1754463900000|2025-08-06 07:05:00|72.63|72.23|72.69|72.29|72.75|72.35|72.57|72.17|276
1754464200000|2025-08-06 07:10:00|72.68|72.28|72.88|72.48|72.95|72.55|72.68|72.28|339
1754464500000|2025-08-06 07:15:00|72.87|72.47|72.87|72.47|72.89|72.49|72.79|72.39|433
1754464800000|2025-08-06 07:20:00|72.86|72.46|72.9|72.5|72.94|72.54|72.8|72.4|421
1754465100000|2025-08-06 07:25:00|72.91|72.51|73.01|72.61|73.05|72.65|72.86|72.46|427
1754465400000|2025-08-06 07:30:00|73|72.6|72.87|72.47|73.01|72.61|72.86|72.46|413
1754465700000|2025-08-06 07:35:00|72.88|72.48|72.73|72.33|72.92|72.52|72.73|72.33|390
1754466000000|2025-08-06 07:40:00|72.74|72.34|72.82|72.42|72.87|72.47|72.67|72.27|414
1754466300000|2025-08-06 07:45:00|72.83|72.43|72.84|72.44|72.88|72.48|72.72|72.32|284
1754466600000|2025-08-06 07:50:00|72.85|72.45|72.81|72.41|72.97|72.57|72.78|72.38|300
1754466900000|2025-08-06 07:55:00|72.8|72.4|72.91|72.51|72.92|72.52|72.8|72.4|301
1754467200000|2025-08-06 08:00:00|72.9|72.5|72.96|72.56|72.98|72.58|72.78|72.38|271
1754467500000|2025-08-06 08:05:00|72.97|72.57|72.79|72.39|73.02|72.62|72.69|72.29|376
1754467800000|2025-08-06 08:10:00|72.78|72.38|72.69|72.29|72.79|72.39|72.61|72.21|292
1754468100000|2025-08-06 08:15:00|72.68|72.28|72.76|72.36|72.76|72.36|72.54|72.14|461
1754468400000|2025-08-06 08:20:00|72.77|72.37|72.85|72.45|72.87|72.47|72.66|72.26|387
1754468700000|2025-08-06 08:25:00|72.86|72.46|72.78|72.38|72.98|72.58|72.76|72.36|421
1754469000000|2025-08-06 08:30:00|72.77|72.37|72.65|72.25|72.78|72.38|72.59|72.19|416
1754469300000|2025-08-06 08:35:00|72.64|72.24|72.54|72.14|72.67|72.27|72.52|72.12|259
1754469600000|2025-08-06 08:40:00|72.53|72.13|72.39|71.99|72.54|72.14|72.38|71.98|286
1754469900000|2025-08-06 08:45:00|72.4|72|72.39|71.99|72.46|72.06|72.25|71.85|396
1754470200000|2025-08-06 08:50:00|72.38|71.98|72.45|72.05|72.58|72.18|72.36|71.96|396
1754470500000|2025-08-06 08:55:00|72.46|72.06|72.59|72.19|72.6|72.2|72.46|72.06|249
1754470800000|2025-08-06 09:00:00|72.58|72.18|72.45|72.05|72.58|72.18|72.36|71.96|324
1754471100000|2025-08-06 09:05:00|72.44|72.04|72.52|72.12|72.62|72.22|72.4|72|343
1754471400000|2025-08-06 09:10:00|72.53|72.13|72.87|72.47|72.87|72.47|72.52|72.12|317
1754471700000|2025-08-06 09:15:00|72.88|72.48|72.96|72.56|73.19|72.79|72.88|72.48|462
1754472000000|2025-08-06 09:20:00|72.95|72.55|73|72.6|73.05|72.65|72.93|72.53|255
1754472300000|2025-08-06 09:25:00|73.01|72.61|72.92|72.52|73.08|72.68|72.91|72.51|368
1754472600000|2025-08-06 09:30:00|72.91|72.51|72.88|72.48|73.01|72.61|72.88|72.48|384
1754472900000|2025-08-06 09:35:00|72.89|72.49|72.73|72.33|72.93|72.53|72.67|72.27|429
1754473200000|2025-08-06 09:40:00|72.72|72.32|72.72|72.32|72.74|72.34|72.63|72.23|322
1754473500000|2025-08-06 09:45:00|72.71|72.31|72.77|72.37|72.8|72.4|72.67|72.27|299
1754473800000|2025-08-06 09:50:00|72.76|72.36|72.9|72.5|72.95|72.55|72.76|72.36|285
1754474100000|2025-08-06 09:55:00|72.91|72.51|72.84|72.44|72.92|72.52|72.78|72.38|408
1754474400000|2025-08-06 10:00:00|72.83|72.43|72.78|72.38|72.99|72.59|72.72|72.32|451
1754474700000|2025-08-06 10:05:00|72.79|72.39|72.69|72.29|72.81|72.41|72.65|72.25|445
1754475000000|2025-08-06 10:10:00|72.7|72.3|72.75|72.35|72.83|72.43|72.64|72.24|425
1754475300000|2025-08-06 10:15:00|72.76|72.36|72.52|72.12|72.94|72.54|72.5|72.1|509
1754475600000|2025-08-06 10:20:00|72.53|72.13|72.52|72.12|72.56|72.16|72.43|72.03|496
1754475900000|2025-08-06 10:25:00|72.53|72.13|72.65|72.25|72.66|72.26|72.46|72.06|300
1754476200000|2025-08-06 10:30:00|72.66|72.26|72.77|72.37|72.81|72.41|72.55|72.15|366
1754476500000|2025-08-06 10:35:00|72.78|72.38|72.84|72.44|72.85|72.45|72.76|72.36|358
1754476800000|2025-08-06 10:40:00|72.83|72.43|72.79|72.39|72.88|72.48|72.74|72.34|343
1754477100000|2025-08-06 10:45:00|72.78|72.38|72.67|72.27|72.81|72.41|72.64|72.24|369
1754477400000|2025-08-06 10:50:00|72.68|72.28|72.62|72.22|72.74|72.34|72.59|72.19|349
1754477700000|2025-08-06 10:55:00|72.64|72.24|72.6|72.2|72.64|72.24|72.51|72.11|434
1754478000000|2025-08-06 11:00:00|72.61|72.21|72.67|72.27|72.75|72.35|72.61|72.21|396
1754478300000|2025-08-06 11:05:00|72.66|72.26|72.57|72.17|72.69|72.29|72.49|72.09|276
1754478600000|2025-08-06 11:10:00|72.58|72.18|72.81|72.41|72.85|72.45|72.56|72.16|366
1754478900000|2025-08-06 11:15:00|72.82|72.42|73.04|72.64|73.04|72.64|72.79|72.39|414
1754479200000|2025-08-06 11:20:00|73.05|72.65|73|72.6|73.1|72.7|72.92|72.52|270
1754479500000|2025-08-06 11:25:00|72.99|72.59|73|72.6|73.01|72.61|72.94|72.54|293
1754479800000|2025-08-06 11:30:00|72.99|72.59|72.93|72.53|73.13|72.73|72.9|72.5|355
1754480100000|2025-08-06 11:35:00|72.94|72.54|72.95|72.55|72.96|72.56|72.88|72.48|233
1754480400000|2025-08-06 11:40:00|72.94|72.54|72.98|72.58|72.99|72.59|72.86|72.46|147
1754480700000|2025-08-06 11:45:00|72.97|72.57|72.94|72.54|72.99|72.59|72.9|72.5|102
1754481000000|2025-08-06 11:50:00|72.92|72.52|72.81|72.41|72.96|72.56|72.77|72.37|59
1754481300000|2025-08-06 11:55:00|72.8|72.4|72.83|72.43|72.85|72.45|72.77|72.37|80
1754481600000|2025-08-06 12:00:00|72.84|72.44|73.05|72.65|73.07|72.67|72.84|72.44|261
1754481900000|2025-08-06 12:05:00|73.06|72.66|72.95|72.55|73.07|72.67|72.94|72.54|136
1754482200000|2025-08-06 12:10:00|72.92|72.52|72.41|72.01|72.93|72.53|72.39|71.99|299
1754482500000|2025-08-06 12:15:00|72.4|72|72.69|72.29|72.7|72.3|72.18|71.78|474
1754482800000|2025-08-06 12:20:00|72.68|72.28|72.67|72.27|72.82|72.42|72.63|72.23|421
1754483100000|2025-08-06 12:25:00|72.69|72.29|72.63|72.23|72.78|72.38|72.58|72.18|329
1754483400000|2025-08-06 12:30:00|72.64|72.24|72.84|72.44|72.84|72.44|72.61|72.21|303
1754483700000|2025-08-06 12:35:00|72.83|72.43|72.84|72.44|72.96|72.56|72.82|72.42|226
1754484000000|2025-08-06 12:40:00|72.83|72.43|72.56|72.16|72.84|72.44|72.56|72.16|213
1754484300000|2025-08-06 12:45:00|72.55|72.15|72.55|72.15|72.71|72.31|72.55|72.15|334
1754484600000|2025-08-06 12:50:00|72.54|72.14|72.53|72.13|72.57|72.17|72.43|72.03|324
1754484900000|2025-08-06 12:55:00|72.54|72.14|72.48|72.08|72.57|72.17|72.41|72.01|313
1754485200000|2025-08-06 13:00:00|72.5|72.1|72.61|72.21|72.65|72.25|72.49|72.09|334
1754485500000|2025-08-06 13:05:00|72.6|72.2|72.6|72.2|72.68|72.28|72.52|72.12|337
1754485800000|2025-08-06 13:10:00|72.61|72.21|72.75|72.35|72.77|72.37|72.55|72.15|350
1754486100000|2025-08-06 13:15:00|72.76|72.36|72.73|72.33|72.81|72.41|72.6|72.2|463
1754486400000|2025-08-06 13:20:00|72.74|72.34|72.88|72.48|72.97|72.57|72.71|72.31|431
1754486700000|2025-08-06 13:25:00|72.9|72.5|72.82|72.42|72.91|72.51|72.78|72.38|295
1754487000000|2025-08-06 13:30:00|72.83|72.43|72.94|72.54|73.09|72.69|72.71|72.31|495
1754487300000|2025-08-06 13:35:00|72.93|72.53|72.84|72.44|72.93|72.53|72.39|71.99|553
1754487600000|2025-08-06 13:40:00|72.8|72.4|72.9|72.5|73.06|72.66|72.69|72.29|495
1754487900000|2025-08-06 13:45:00|72.89|72.49|72.92|72.52|73.1|72.7|72.63|72.23|495
1754488200000|2025-08-06 13:50:00|72.9|72.5|73.01|72.61|73.02|72.62|72.63|72.23|472
1754488500000|2025-08-06 13:55:00|73|72.6|72.86|72.46|73.05|72.65|72.82|72.42|462
1754488800000|2025-08-06 14:00:00|72.87|72.47|73.13|72.73|73.17|72.77|72.86|72.46|435
1754489100000|2025-08-06 14:05:00|73.12|72.72|73.42|73.02|73.47|73.07|73.12|72.72|551
1754489400000|2025-08-06 14:10:00|73.41|73.01|73.11|72.71|73.44|73.04|73.11|72.71|381
1754489700000|2025-08-06 14:15:00|73.13|72.73|73.06|72.66|73.25|72.85|72.89|72.49|415
1754490000000|2025-08-06 14:20:00|73.07|72.67|72.6|72.2|73.17|72.77|72.6|72.2|304
1754490300000|2025-08-06 14:25:00|72.61|72.21|72.86|72.46|72.86|72.46|72.54|72.14|409
1754490600000|2025-08-06 14:30:00|72.85|72.45|72.98|72.58|73.01|72.61|72.75|72.35|421
1754490900000|2025-08-06 14:35:00|72.97|72.57|73.06|72.66|73.2|72.8|72.94|72.54|381
1754491200000|2025-08-06 14:40:00|73.04|72.64|73.28|72.88|73.42|73.02|72.96|72.56|385
1754491500000|2025-08-06 14:45:00|73.29|72.89|73.2|72.8|73.41|73.01|73.09|72.69|300
1754491800000|2025-08-06 14:50:00|73.21|72.81|73.37|72.97|73.38|72.98|73.06|72.66|231
1754492100000|2025-08-06 14:55:00|73.36|72.96|73.77|73.37|73.78|73.38|73.33|72.93|505
1754492400000|2025-08-06 15:00:00|73.76|73.36|73.68|73.28|73.9|73.5|73.62|73.22|398
1754492700000|2025-08-06 15:05:00|73.67|73.27|73.55|73.15|73.68|73.28|73.41|73.01|262
1754493000000|2025-08-06 15:10:00|73.54|73.14|73.66|73.26|73.68|73.28|73.45|73.05|280
1754493300000|2025-08-06 15:15:00|73.65|73.25|73.72|73.32|73.81|73.41|73.54|73.14|242
1754493600000|2025-08-06 15:20:00|73.71|73.31|73.59|73.19|73.73|73.33|73.57|73.17|219
1754493900000|2025-08-06 15:25:00|73.6|73.2|73.58|73.18|73.68|73.28|73.47|73.07|186
1754494200000|2025-08-06 15:30:00|73.59|73.19|73.84|73.44|73.84|73.44|73.55|73.15|213
1754494500000|2025-08-06 15:35:00|73.83|73.43|73.82|73.42|73.9|73.5|73.73|73.33|254
1754494800000|2025-08-06 15:40:00|73.81|73.41|73.78|73.38|73.85|73.45|73.68|73.28|200
1754495100000|2025-08-06 15:45:00|73.79|73.39|73.75|73.35|73.8|73.4|73.66|73.26|187
1754495400000|2025-08-06 15:50:00|73.74|73.34|74.08|73.68|74.1|73.7|73.73|73.33|266
1754495700000|2025-08-06 15:55:00|74.09|73.69|74.4|74|74.49|74.09|74.06|73.66|256
1754496000000|2025-08-06 16:00:00|74.41|74.01|74.63|74.23|74.63|74.23|74.34|73.94|355
1754496300000|2025-08-06 16:05:00|74.62|74.22|74.43|74.03|74.68|74.28|74.39|73.99|354
1754496600000|2025-08-06 16:10:00|74.44|74.04|74.25|73.85|74.56|74.16|74.09|73.69|291
1754496900000|2025-08-06 16:15:00|74.24|73.84|74.38|73.98|74.38|73.98|74.23|73.83|239
1754497200000|2025-08-06 16:20:00|74.39|73.99|74.17|73.77|74.4|74|74.05|73.65|287
1754497500000|2025-08-06 16:25:00|74.18|73.78|74.05|73.65|74.2|73.8|74.02|73.62|331
1754497800000|2025-08-06 16:30:00|74.04|73.64|74.08|73.68|74.13|73.73|73.88|73.48|221
1754498100000|2025-08-06 16:35:00|74.07|73.67|73.91|73.51|74.09|73.69|73.86|73.46|220
1754498400000|2025-08-06 16:40:00|73.92|73.52|73.82|73.42|73.95|73.55|73.77|73.37|263
1754498700000|2025-08-06 16:45:00|73.81|73.41|73.95|73.55|73.99|73.59|73.77|73.37|275
1754499000000|2025-08-06 16:50:00|73.94|73.54|73.96|73.56|74.04|73.64|73.86|73.46|187
1754499300000|2025-08-06 16:55:00|73.95|73.55|73.93|73.53|73.98|73.58|73.87|73.47|232
1754499600000|2025-08-06 17:00:00|73.92|73.52|73.89|73.49|74|73.6|73.87|73.47|190
1754499900000|2025-08-06 17:05:00|73.88|73.48|73.8|73.4|73.88|73.48|73.7|73.3|144
1754500200000|2025-08-06 17:10:00|73.78|73.38|73.86|73.46|73.89|73.49|73.75|73.35|181
1754500500000|2025-08-06 17:15:00|73.85|73.45|74.02|73.62|74.05|73.65|73.84|73.44|231
1754500800000|2025-08-06 17:20:00|74.03|73.63|74.12|73.72|74.13|73.73|74|73.6|181
1754501100000|2025-08-06 17:25:00|74.13|73.73|74.22|73.82|74.22|73.82|74.06|73.66|138
1754501400000|2025-08-06 17:30:00|74.21|73.81|74.16|73.76|74.25|73.85|74.08|73.68|178
1754501700000|2025-08-06 17:35:00|74.17|73.77|74.32|73.92|74.32|73.92|74.17|73.77|122
1754502000000|2025-08-06 17:40:00|74.33|73.93|74.47|74.07|74.49|74.09|74.32|73.92|143
1754502300000|2025-08-06 17:45:00|74.48|74.08|74.5|74.1|74.53|74.13|74.38|73.98|171
1754502600000|2025-08-06 17:50:00|74.49|74.09|74.39|73.99|74.58|74.18|74.36|73.96|187
1754502900000|2025-08-06 17:55:00|74.38|73.98|74.56|74.16|74.59|74.19|74.36|73.96|156
1754503200000|2025-08-06 18:00:00|74.58|74.18|74.83|74.43|74.83|74.43|74.57|74.17|193
1754503500000|2025-08-06 18:05:00|74.82|74.42|74.83|74.43|74.89|74.49|74.69|74.29|279
1754503800000|2025-08-06 18:10:00|74.82|74.42|74.92|74.52|74.92|74.52|74.67|74.27|235
1754504100000|2025-08-06 18:15:00|74.93|74.53|74.85|74.45|75.01|74.61|74.82|74.42|173
1754504400000|2025-08-06 18:20:00|74.83|74.43|74.57|74.17|74.86|74.46|74.55|74.15|230
1754504700000|2025-08-06 18:25:00|74.56|74.16|74.61|74.21|74.69|74.29|74.5|74.1|163
1754505000000|2025-08-06 18:30:00|74.6|74.2|74.8|74.4|74.81|74.41|74.55|74.15|227
1754505300000|2025-08-06 18:35:00|74.79|74.39|74.63|74.23|74.84|74.44|74.62|74.22|221
1754505600000|2025-08-06 18:40:00|74.64|74.24|74.56|74.16|74.65|74.25|74.53|74.13|234
1754505900000|2025-08-06 18:45:00|74.57|74.17|74.59|74.19|74.65|74.25|74.5|74.1|193
1754506200000|2025-08-06 18:50:00|74.6|74.2|74.57|74.17|74.68|74.28|74.55|74.15|124
1754506500000|2025-08-06 18:55:00|74.58|74.18|74.48|74.08|74.61|74.21|74.47|74.07|129
1754506800000|2025-08-06 19:00:00|74.47|74.07|74.65|74.25|74.67|74.27|74.47|74.07|84
1754507100000|2025-08-06 19:05:00|74.64|74.24|74.48|74.08|74.65|74.25|74.46|74.06|172
1754507400000|2025-08-06 19:10:00|74.47|74.07|74.51|74.11|74.54|74.14|74.41|74.01|139
1754507700000|2025-08-06 19:15:00|74.5|74.1|74.48|74.08|74.52|74.12|74.4|74|123
1754508000000|2025-08-06 19:20:00|74.47|74.07|74.5|74.1|74.52|74.12|74.42|74.02|96
1754508300000|2025-08-06 19:25:00|74.49|74.09|74.45|74.05|74.54|74.14|74.44|74.04|132
1754508600000|2025-08-06 19:30:00|74.44|74.04|74.38|73.98|74.46|74.06|74.36|73.96|99
1754508900000|2025-08-06 19:35:00|74.37|73.97|74.46|74.06|74.5|74.1|74.37|73.97|89
1754509200000|2025-08-06 19:40:00|74.45|74.05|74.36|73.96|74.46|74.06|74.34|73.94|56
1754509500000|2025-08-06 19:45:00|74.37|73.97|74.32|73.92|74.37|73.97|74.28|73.88|70
1754509800000|2025-08-06 19:50:00|74.33|73.93|74.32|73.92|74.36|73.96|74.28|73.88|123
1754510100000|2025-08-06 19:55:00|74.33|73.93|74.48|74.08|74.49|74.09|74.29|73.89|159
1754510400000|2025-08-06 20:00:00|74.5|74.1|74.43|74.03|74.52|74.12|74.42|74.02|119
1754510700000|2025-08-06 20:05:00|74.42|74.02|74.51|74.11|74.59|74.19|74.36|73.96|98
1754511000000|2025-08-06 20:10:00|74.5|74.1|74.43|74.03|74.51|74.11|74.41|74.01|119
1754511300000|2025-08-06 20:15:00|74.42|74.02|74.39|73.99|74.44|74.04|74.38|73.98|83
1754511600000|2025-08-06 20:20:00|74.4|74|74.39|73.99|74.43|74.03|74.37|73.97|67
1754511900000|2025-08-06 20:25:00|74.38|73.98|74.36|73.96|74.42|74.02|74.35|73.95|93
1754512200000|2025-08-06 20:30:00|74.35|73.95|74.24|73.84|74.39|73.99|74.19|73.79|118
1754512500000|2025-08-06 20:35:00|74.23|73.83|74.17|73.77|74.28|73.88|74.12|73.72|118
1754512800000|2025-08-06 20:40:00|74.18|73.78|74.14|73.74|74.19|73.79|74.13|73.73|71
1754513100000|2025-08-06 20:45:00|74.13|73.73|74.16|73.76|74.17|73.77|74.09|73.69|93
1754513400000|2025-08-06 20:50:00|74.17|73.77|74.18|73.78|74.19|73.79|74.15|73.75|34
1754513700000|2025-08-06 20:55:00|74.17|73.77|74.21|73.81|74.25|73.85|74.13|73.73|117
1754514000000|2025-08-06 21:00:00|74.2|73.8|74.32|73.92|74.35|73.95|74.2|73.8|102
1754514300000|2025-08-06 21:05:00|74.33|73.93|74.39|73.99|74.43|74.03|74.32|73.92|56
1754514600000|2025-08-06 21:10:00|74.4|74|74.4|74|74.45|74.05|74.35|73.95|49
1754514900000|2025-08-06 21:15:00|74.41|74.01|74.41|74.01|74.46|74.06|74.37|73.97|98
1754515200000|2025-08-06 21:20:00|74.42|74.02|74.49|74.09|74.52|74.12|74.41|74.01|97
1754515500000|2025-08-06 21:25:00|74.47|74.07|74.37|73.97|74.49|74.09|74.36|73.96|48
1754515800000|2025-08-06 21:30:00|74.38|73.98|74.27|73.87|74.41|74.01|74.22|73.82|105
1754516100000|2025-08-06 21:35:00|74.28|73.88|74.02|73.62|74.28|73.88|74.02|73.62|79
1754516400000|2025-08-06 21:40:00|74.03|73.63|74.09|73.69|74.11|73.71|74.01|73.61|66
1754516700000|2025-08-06 21:45:00|74.1|73.7|74.17|73.77|74.18|73.78|74.09|73.69|38
1754517000000|2025-08-06 21:50:00|74.18|73.78|74.23|73.83|74.25|73.85|74.17|73.77|38
1754517300000|2025-08-06 21:55:00|74.24|73.84|74.23|73.83|74.25|73.85|74.15|73.75|90
1754517600000|2025-08-06 22:00:00|74.27|73.87|74.25|73.85|74.37|73.97|74.14|73.74|266
1754517900000|2025-08-06 22:05:00|74.26|73.86|74.41|74.01|74.42|74.02|74.24|73.84|164
1754518200000|2025-08-06 22:10:00|74.4|74|74.37|73.97|74.44|74.04|74.33|73.93|217
1754518500000|2025-08-06 22:15:00|74.38|73.98|74.28|73.88|74.43|74.03|74.28|73.88|138
1754518800000|2025-08-06 22:20:00|74.29|73.89|74.34|73.94|74.36|73.96|74.23|73.83|136
1754519100000|2025-08-06 22:25:00|74.35|73.95|74.41|74.01|74.43|74.03|74.32|73.92|143
1754519400000|2025-08-06 22:30:00|74.4|74|74.47|74.07|74.52|74.12|74.4|74|261
1754519700000|2025-08-06 22:35:00|74.46|74.06|74.41|74.01|74.46|74.06|74.36|73.96|93
1754520000000|2025-08-06 22:40:00|74.4|74|74.4|74|74.42|74.02|74.36|73.96|94
1754520300000|2025-08-06 22:45:00|74.39|73.99|74.43|74.03|74.47|74.07|74.39|73.99|75
1754520600000|2025-08-06 22:50:00|74.41|74.01|74.41|74.01|74.46|74.06|74.39|73.99|21
1754520900000|2025-08-06 22:55:00|74.42|74.02|74.5|74.1|74.51|74.11|74.42|74.02|84
1754521200000|2025-08-06 23:00:00|74.49|74.09|74.43|74.03|74.53|74.13|74.42|74.02|57
1754521500000|2025-08-06 23:05:00|74.42|74.02|74.51|74.11|74.52|74.12|74.42|74.02|37
1754521800000|2025-08-06 23:10:00|74.5|74.1|74.48|74.08|74.52|74.12|74.48|74.08|87
1754522100000|2025-08-06 23:15:00|74.49|74.09|74.39|73.99|74.51|74.11|74.39|73.99|55
1754522400000|2025-08-06 23:20:00|74.38|73.98|74.36|73.96|74.4|74|74.34|73.94|51
1754522700000|2025-08-06 23:25:00|74.35|73.95|74.38|73.98|74.39|73.99|74.34|73.94|74
1754523000000|2025-08-06 23:30:00|74.37|73.97|74.42|74.02|74.44|74.04|74.37|73.97|119
1754523300000|2025-08-06 23:35:00|74.4|74|74.38|73.98|74.42|74.02|74.38|73.98|31
1754523600000|2025-08-06 23:40:00|74.37|73.97|74.43|74.03|74.46|74.06|74.37|73.97|169
1754523900000|2025-08-06 23:45:00|74.44|74.04|74.41|74.01|74.48|74.08|74.39|73.99|99
1754524200000|2025-08-06 23:50:00|74.43|74.03|74.36|73.96|74.43|74.03|74.35|73.95|52
1754524500000|2025-08-06 23:55:00|74.35|73.95|74.35|73.95|74.37|73.97|74.35|73.95|17
1754524800000|2025-08-07 00:00:00|74.36|73.96|74.3|73.9|74.37|73.97|74.28|73.88|111
1754525100000|2025-08-07 00:05:00|74.29|73.89|74.15|73.75|74.3|73.9|74.13|73.73|72
1754525400000|2025-08-07 00:10:00|74.16|73.76|74.24|73.84|74.25|73.85|74.11|73.71|47
1754525700000|2025-08-07 00:15:00|74.23|73.83|74.21|73.81|74.24|73.84|74.19|73.79|63
1754526000000|2025-08-07 00:20:00|74.19|73.79|74.14|73.74|74.21|73.81|74.1|73.7|82
1754526300000|2025-08-07 00:25:00|74.15|73.75|74.29|73.89|74.3|73.9|74.15|73.75|61
1754526600000|2025-08-07 00:30:00|74.3|73.9|74.51|74.11|74.55|74.15|74.3|73.9|90
1754526900000|2025-08-07 00:35:00|74.5|74.1|74.36|73.96|74.5|74.1|74.33|73.93|109
1754527200000|2025-08-07 00:40:00|74.35|73.95|74.32|73.92|74.42|74.02|74.31|73.91|83
1754527500000|2025-08-07 00:45:00|74.31|73.91|74.25|73.85|74.31|73.91|74.23|73.83|95
1754527800000|2025-08-07 00:50:00|74.26|73.86|74.26|73.86|74.34|73.94|74.25|73.85|69
1754528100000|2025-08-07 00:55:00|74.25|73.85|74.25|73.85|74.26|73.86|74.23|73.83|61
1754528400000|2025-08-07 01:00:00|74.26|73.86|74.23|73.83|74.27|73.87|74.18|73.78|134
1754528700000|2025-08-07 01:05:00|74.24|73.84|74.22|73.82|74.28|73.88|74.17|73.77|159
1754529000000|2025-08-07 01:10:00|74.23|73.83|74.24|73.84|74.31|73.91|74.22|73.82|157
1754529300000|2025-08-07 01:15:00|74.25|73.85|74.28|73.88|74.29|73.89|74.17|73.77|86
1754529600000|2025-08-07 01:20:00|74.27|73.87|74.47|74.07|74.5|74.1|74.27|73.87|168
1754529900000|2025-08-07 01:25:00|74.46|74.06|74.73|74.33|74.82|74.42|74.44|74.04|250
1754530200000|2025-08-07 01:30:00|74.72|74.32|74.61|74.21|74.82|74.42|74.61|74.21|218
1754530500000|2025-08-07 01:35:00|74.62|74.22|74.56|74.16|74.64|74.24|74.46|74.06|245
1754530800000|2025-08-07 01:40:00|74.57|74.17|74.49|74.09|74.59|74.19|74.44|74.04|95
1754531100000|2025-08-07 01:45:00|74.48|74.08|74.43|74.03|74.48|74.08|74.35|73.95|103
1754531400000|2025-08-07 01:50:00|74.42|74.02|74.3|73.9|74.46|74.06|74.29|73.89|74
1754531700000|2025-08-07 01:55:00|74.29|73.89|74.06|73.66|74.3|73.9|73.98|73.58|233
1754532000000|2025-08-07 02:00:00|74.07|73.67|74.04|73.64|74.08|73.68|73.96|73.56|147
1754532300000|2025-08-07 02:05:00|74.03|73.63|74.09|73.69|74.18|73.78|74|73.6|123
1754532600000|2025-08-07 02:10:00|74.1|73.7|74.16|73.76|74.17|73.77|74.09|73.69|68
1754532900000|2025-08-07 02:15:00|74.15|73.75|74.17|73.77|74.23|73.83|74.15|73.75|77
1754533200000|2025-08-07 02:20:00|74.18|73.78|74.06|73.66|74.19|73.79|74.05|73.65|153
1754533500000|2025-08-07 02:25:00|74.07|73.67|74.07|73.67|74.08|73.68|74|73.6|50
1754533800000|2025-08-07 02:30:00|74.06|73.66|74.05|73.65|74.06|73.66|73.95|73.55|85
1754534100000|2025-08-07 02:35:00|74.06|73.66|73.99|73.59|74.1|73.7|73.98|73.58|125
1754534400000|2025-08-07 02:40:00|73.98|73.58|73.82|73.42|73.99|73.59|73.8|73.4|161
1754534700000|2025-08-07 02:45:00|73.83|73.43|73.89|73.49|73.9|73.5|73.8|73.4|83
1754535000000|2025-08-07 02:50:00|73.87|73.47|73.85|73.45|73.89|73.49|73.76|73.36|120
1754535300000|2025-08-07 02:55:00|73.84|73.44|73.86|73.46|73.87|73.47|73.83|73.43|110
1754535600000|2025-08-07 03:00:00|73.87|73.47|73.88|73.48|73.96|73.56|73.85|73.45|123
1754535900000|2025-08-07 03:05:00|73.86|73.46|73.85|73.45|73.91|73.51|73.81|73.41|62
1754536200000|2025-08-07 03:10:00|73.84|73.44|73.78|73.38|73.87|73.47|73.77|73.37|91
1754536500000|2025-08-07 03:15:00|73.77|73.37|73.74|73.34|73.82|73.42|73.73|73.33|51
1754536800000|2025-08-07 03:20:00|73.73|73.33|73.69|73.29|73.74|73.34|73.64|73.24|105
1754537100000|2025-08-07 03:25:00|73.7|73.3|73.72|73.32|73.76|73.36|73.67|73.27|164
1754537400000|2025-08-07 03:30:00|73.71|73.31|73.74|73.34|73.79|73.39|73.66|73.26|134
1754537700000|2025-08-07 03:35:00|73.73|73.33|73.76|73.36|73.82|73.42|73.73|73.33|186
1754538000000|2025-08-07 03:40:00|73.77|73.37|73.83|73.43|73.84|73.44|73.74|73.34|147
1754538300000|2025-08-07 03:45:00|73.84|73.44|73.83|73.43|73.89|73.49|73.83|73.43|115
1754538600000|2025-08-07 03:50:00|73.81|73.41|73.73|73.33|73.82|73.42|73.72|73.32|82
1754538900000|2025-08-07 03:55:00|73.72|73.32|73.64|73.24|73.73|73.33|73.63|73.23|128
1754539200000|2025-08-07 04:00:00|73.65|73.25|73.7|73.3|73.7|73.3|73.61|73.21|231
1754539500000|2025-08-07 04:05:00|73.69|73.29|73.79|73.39|73.8|73.4|73.69|73.29|123
1754539800000|2025-08-07 04:10:00|73.8|73.4|73.79|73.39|73.87|73.47|73.78|73.38|97
1754540100000|2025-08-07 04:15:00|73.78|73.38|73.85|73.45|73.89|73.49|73.78|73.38|179
1754540400000|2025-08-07 04:20:00|73.84|73.44|74|73.6|74.02|73.62|73.84|73.44|177
1754540700000|2025-08-07 04:25:00|73.99|73.59|74.02|73.62|74.08|73.68|73.98|73.58|203
1754541000000|2025-08-07 04:30:00|74.01|73.61|73.9|73.5|74.03|73.63|73.88|73.48|189
1754541300000|2025-08-07 04:35:00|73.88|73.48|73.95|73.55|73.96|73.56|73.83|73.43|149
1754541600000|2025-08-07 04:40:00|73.94|73.54|73.9|73.5|73.98|73.58|73.9|73.5|156
1754541900000|2025-08-07 04:45:00|73.89|73.49|73.86|73.46|73.92|73.52|73.83|73.43|107
1754542200000|2025-08-07 04:50:00|73.85|73.45|73.76|73.36|73.86|73.46|73.76|73.36|126
1754542500000|2025-08-07 04:55:00|73.75|73.35|73.82|73.42|73.85|73.45|73.72|73.32|117
1754542800000|2025-08-07 05:00:00|73.81|73.41|73.77|73.37|73.81|73.41|73.72|73.32|108
1754543100000|2025-08-07 05:05:00|73.78|73.38|73.71|73.31|73.81|73.41|73.64|73.24|155
1754543400000|2025-08-07 05:10:00|73.72|73.32|73.73|73.33|73.77|73.37|73.71|73.31|120
1754543700000|2025-08-07 05:15:00|73.72|73.32|73.76|73.36|73.76|73.36|73.69|73.29|139
1754544000000|2025-08-07 05:20:00|73.77|73.37|73.86|73.46|73.97|73.57|73.77|73.37|246
1754544300000|2025-08-07 05:25:00|73.85|73.45|73.92|73.52|73.93|73.53|73.82|73.42|221
1754544600000|2025-08-07 05:30:00|73.93|73.53|73.88|73.48|74.07|73.67|73.87|73.47|232
1754544900000|2025-08-07 05:35:00|73.89|73.49|73.84|73.44|73.93|73.53|73.83|73.43|200
1754545200000|2025-08-07 05:40:00|73.85|73.45|73.91|73.51|73.91|73.51|73.83|73.43|184
1754545500000|2025-08-07 05:45:00|73.92|73.52|74.04|73.64|74.11|73.71|73.86|73.46|195
1754545800000|2025-08-07 05:50:00|74.05|73.65|74.08|73.68|74.11|73.71|73.94|73.54|263
1754546100000|2025-08-07 05:55:00|74.07|73.67|74.2|73.8|74.21|73.81|74.05|73.65|143
1754546400000|2025-08-07 06:00:00|74.21|73.81|74.33|73.93|74.36|73.96|74.14|73.74|168
1754546700000|2025-08-07 06:05:00|74.32|73.92|74.49|74.09|74.52|74.12|74.26|73.86|213
1754547000000|2025-08-07 06:10:00|74.48|74.08|74.54|74.14|74.59|74.19|74.44|74.04|205
1754547300000|2025-08-07 06:15:00|74.53|74.13|74.43|74.03|74.53|74.13|74.32|73.92|156
1754547600000|2025-08-07 06:20:00|74.42|74.02|74.45|74.05|74.45|74.05|74.32|73.92|116
1754547900000|2025-08-07 06:25:00|74.46|74.06|74.34|73.94|74.48|74.08|74.33|73.93|126
1754548200000|2025-08-07 06:30:00|74.33|73.93|74.33|73.93|74.38|73.98|74.24|73.84|113
1754548500000|2025-08-07 06:35:00|74.34|73.94|74.36|73.96|74.39|73.99|74.27|73.87|115
1754548800000|2025-08-07 06:40:00|74.37|73.97|74.39|73.99|74.43|74.03|74.35|73.95|83
1754549100000|2025-08-07 06:45:00|74.4|74|74.52|74.12|74.61|74.21|74.4|74|182
1754549400000|2025-08-07 06:50:00|74.51|74.11|74.4|74|74.52|74.12|74.36|73.96|171
1754549700000|2025-08-07 06:55:00|74.35|73.95|74.22|73.82|74.4|74|74.2|73.8|138
1754550000000|2025-08-07 07:00:00|74.21|73.81|74.36|73.96|74.38|73.98|74.2|73.8|51
1754550300000|2025-08-07 07:05:00|74.35|73.95|74.39|73.99|74.39|73.99|74.31|73.91|39
1754550600000|2025-08-07 07:10:00|74.4|74|74.35|73.95|74.43|74.03|74.32|73.92|31
1754550900000|2025-08-07 07:15:00|74.34|73.94|74.42|74.02|74.42|74.02|74.32|73.92|139
1754551200000|2025-08-07 07:20:00|74.41|74.01|74.49|74.09|74.54|74.14|74.34|73.94|219
1754551500000|2025-08-07 07:25:00|74.48|74.08|74.39|73.99|74.48|74.08|74.34|73.94|81
1754551800000|2025-08-07 07:30:00|74.4|74|74.42|74.02|74.47|74.07|74.39|73.99|92
1754552100000|2025-08-07 07:35:00|74.41|74.01|74.32|73.92|74.44|74.04|74.31|73.91|136
1754552400000|2025-08-07 07:40:00|74.3|73.9|74.29|73.89|74.37|73.97|74.26|73.86|133
1754552700000|2025-08-07 07:45:00|74.27|73.87|74.28|73.88|74.36|73.96|74.24|73.84|95
1754553000000|2025-08-07 07:50:00|74.26|73.86|74.29|73.89|74.32|73.92|74.23|73.83|163
1754553300000|2025-08-07 07:55:00|74.28|73.88|74.35|73.95|74.35|73.95|74.26|73.86|86
1754553600000|2025-08-07 08:00:00|74.36|73.96|74.53|74.13|74.63|74.23|74.35|73.95|176
1754553900000|2025-08-07 08:05:00|74.52|74.12|74.53|74.13|74.6|74.2|74.47|74.07|99
1754554200000|2025-08-07 08:10:00|74.54|74.14|74.53|74.13|74.62|74.22|74.49|74.09|132
1754554500000|2025-08-07 08:15:00|74.52|74.12|74.55|74.15|74.58|74.18|74.5|74.1|86
1754554800000|2025-08-07 08:20:00|74.56|74.16|74.56|74.16|74.61|74.21|74.52|74.12|73
1754555100000|2025-08-07 08:25:00|74.55|74.15|74.65|74.25|74.7|74.3|74.53|74.13|191
1754555400000|2025-08-07 08:30:00|74.64|74.24|74.52|74.12|74.64|74.24|74.49|74.09|156
1754555700000|2025-08-07 08:35:00|74.53|74.13|74.53|74.13|74.58|74.18|74.52|74.12|77
1754556000000|2025-08-07 08:40:00|74.49|74.09|74.49|74.09|74.53|74.13|74.46|74.06|111
1754556300000|2025-08-07 08:45:00|74.48|74.08|74.42|74.02|74.53|74.13|74.39|73.99|90
1754556600000|2025-08-07 08:50:00|74.43|74.03|74.42|74.02|74.46|74.06|74.39|73.99|71
1754556900000|2025-08-07 08:55:00|74.41|74.01|74.37|73.97|74.43|74.03|74.33|73.93|66
1754557200000|2025-08-07 09:00:00|74.38|73.98|74.42|74.02|74.43|74.03|74.29|73.89|84
1754557500000|2025-08-07 09:05:00|74.41|74.01|74.34|73.94|74.46|74.06|74.33|73.93|113
1754557800000|2025-08-07 09:10:00|74.35|73.95|74.24|73.84|74.35|73.95|74.2|73.8|96
1754558100000|2025-08-07 09:15:00|74.23|73.83|74.33|73.93|74.35|73.95|74.23|73.83|73
1754558400000|2025-08-07 09:20:00|74.32|73.92|74.39|73.99|74.45|74.05|74.32|73.92|80
1754558700000|2025-08-07 09:25:00|74.4|74|74.44|74.04|74.44|74.04|74.39|73.99|39
1754559000000|2025-08-07 09:30:00|74.43|74.03|74.31|73.91|74.47|74.07|74.29|73.89|71
1754559300000|2025-08-07 09:35:00|74.32|73.92|74.31|73.91|74.39|73.99|74.3|73.9|113
1754559600000|2025-08-07 09:40:00|74.28|73.88|74.42|74.02|74.42|74.02|74.27|73.87|54
1754559900000|2025-08-07 09:45:00|74.43|74.03|74.35|73.95|74.47|74.07|74.34|73.94|119
1754560200000|2025-08-07 09:50:00|74.36|73.96|74.43|74.03|74.48|74.08|74.35|73.95|139
1754560500000|2025-08-07 09:55:00|74.42|74.02|74.53|74.13|74.54|74.14|74.41|74.01|108
1754560800000|2025-08-07 10:00:00|74.52|74.12|75.13|74.73|75.13|74.73|74.51|74.11|213
1754561100000|2025-08-07 10:05:00|75.12|74.72|75.15|74.75|75.19|74.79|74.96|74.56|320
1754561400000|2025-08-07 10:10:00|75.14|74.74|75.68|75.28|75.7|75.3|75.13|74.73|387
1754561700000|2025-08-07 10:15:00|75.69|75.29|75.82|75.42|75.92|75.52|75.61|75.21|424
1754562000000|2025-08-07 10:20:00|75.81|75.41|75.7|75.3|75.83|75.43|75.65|75.25|233
1754562300000|2025-08-07 10:25:00|75.69|75.29|75.89|75.49|75.89|75.49|75.65|75.25|214
1754562600000|2025-08-07 10:30:00|75.9|75.5|76.11|75.71|76.17|75.77|75.9|75.5|368
1754562900000|2025-08-07 10:35:00|76.1|75.7|76.32|75.92|76.32|75.92|75.97|75.57|293
1754563200000|2025-08-07 10:40:00|76.33|75.93|76.47|76.07|76.48|76.08|76.31|75.91|338
1754563500000|2025-08-07 10:45:00|76.5|76.1|76.46|76.06|76.53|76.13|76.4|76|314
1754563800000|2025-08-07 10:50:00|76.47|76.07|76.51|76.11|76.53|76.13|76.41|76.01|213
1754564100000|2025-08-07 10:55:00|76.5|76.1|76.59|76.19|76.64|76.24|76.5|76.1|264
1754564400000|2025-08-07 11:00:00|76.61|76.21|76.64|76.24|76.65|76.25|76.48|76.08|246
1754564700000|2025-08-07 11:05:00|76.63|76.23|76.52|76.12|76.64|76.24|76.44|76.04|167
1754565000000|2025-08-07 11:10:00|76.51|76.11|76.73|76.33|76.73|76.33|76.51|76.11|177
1754565300000|2025-08-07 11:15:00|76.72|76.32|76.79|76.39|76.8|76.4|76.52|76.12|202
1754565600000|2025-08-07 11:20:00|76.78|76.38|76.81|76.41|76.81|76.41|76.58|76.18|193
1754565900000|2025-08-07 11:25:00|76.8|76.4|76.9|76.5|76.9|76.5|76.77|76.37|242
1754566200000|2025-08-07 11:30:00|76.89|76.49|76.7|76.3|76.9|76.5|76.64|76.24|260
1754566500000|2025-08-07 11:35:00|76.71|76.31|76.83|76.43|76.85|76.45|76.68|76.28|215
1754566800000|2025-08-07 11:40:00|76.82|76.42|76.97|76.57|77.05|76.65|76.66|76.26|247
1754567100000|2025-08-07 11:45:00|76.96|76.56|77.05|76.65|77.06|76.66|76.92|76.52|251
1754567400000|2025-08-07 11:50:00|77.04|76.64|76.96|76.56|77.15|76.75|76.82|76.42|335
1754567700000|2025-08-07 11:55:00|76.95|76.55|76.96|76.56|77.21|76.81|76.74|76.34|211
1754568000000|2025-08-07 12:00:00|76.98|76.58|77.45|77.05|77.61|77.21|76.98|76.58|304
1754568300000|2025-08-07 12:05:00|77.44|77.04|77.38|76.98|77.5|77.1|77.3|76.9|240
1754568600000|2025-08-07 12:10:00|77.37|76.97|77.31|76.91|77.39|76.99|77.24|76.84|198
1754568900000|2025-08-07 12:15:00|77.3|76.9|77.16|76.76|77.44|77.04|77.14|76.74|278
1754569200000|2025-08-07 12:20:00|77.15|76.75|77.12|76.72|77.24|76.84|77.1|76.7|140
1754569500000|2025-08-07 12:25:00|77.13|76.73|77.21|76.81|77.23|76.83|76.99|76.59|211
1754569800000|2025-08-07 12:30:00|77.19|76.79|76.93|76.53|77.2|76.8|76.92|76.52|200
1754570100000|2025-08-07 12:35:00|76.94|76.54|77.01|76.61|77.02|76.62|76.9|76.5|135
1754570400000|2025-08-07 12:40:00|77|76.6|76.89|76.49|77.07|76.67|76.87|76.47|175
1754570700000|2025-08-07 12:45:00|76.9|76.5|76.68|76.28|76.99|76.59|76.64|76.24|222
1754571000000|2025-08-07 12:50:00|76.69|76.29|76.89|76.49|76.97|76.57|76.67|76.27|260
1754571300000|2025-08-07 12:55:00|76.9|76.5|77.01|76.61|77.02|76.62|76.86|76.46|170
1754571600000|2025-08-07 13:00:00|77|76.6|76.87|76.47|77.09|76.69|76.83|76.43|189
1754571900000|2025-08-07 13:05:00|76.86|76.46|76.78|76.38|76.9|76.5|76.78|76.38|133
1754572200000|2025-08-07 13:10:00|76.77|76.37|76.83|76.43|76.9|76.5|76.77|76.37|112
1754572500000|2025-08-07 13:15:00|76.85|76.45|76.83|76.43|76.88|76.48|76.77|76.37|128
1754572800000|2025-08-07 13:20:00|76.84|76.44|76.93|76.53|76.99|76.59|76.84|76.44|115
1754573100000|2025-08-07 13:25:00|76.92|76.52|77.01|76.61|77.04|76.64|76.91|76.51|125
1754573400000|2025-08-07 13:30:00|77.02|76.62|77.12|76.72|77.16|76.76|76.93|76.53|198
1754573700000|2025-08-07 13:35:00|77.11|76.71|77.3|76.9|77.3|76.9|77.01|76.61|242
1754574000000|2025-08-07 13:40:00|77.29|76.89|77.18|76.78|77.34|76.94|77.01|76.61|287
1754574300000|2025-08-07 13:45:00|77.17|76.77|76.98|76.58|77.17|76.77|76.87|76.47|209
1754574600000|2025-08-07 13:50:00|76.97|76.57|76.98|76.58|77.09|76.69|76.92|76.52|236
1754574900000|2025-08-07 13:55:00|76.99|76.59|76.95|76.55|77.06|76.66|76.85|76.45|198
1754575200000|2025-08-07 14:00:00|76.96|76.56|76.84|76.44|77|76.6|76.83|76.43|250
1754575500000|2025-08-07 14:05:00|76.85|76.45|76.59|76.19|76.86|76.46|76.59|76.19|270
1754575800000|2025-08-07 14:10:00|76.58|76.18|76.53|76.13|76.67|76.27|76.49|76.09|218
1754576100000|2025-08-07 14:15:00|76.52|76.12|76.64|76.24|76.68|76.28|76.47|76.07|187
1754576400000|2025-08-07 14:20:00|76.65|76.25|76.39|75.99|76.67|76.27|76.38|75.98|182
1754576700000|2025-08-07 14:25:00|76.38|75.98|76.39|75.99|76.5|76.1|76.36|75.96|131
1754577000000|2025-08-07 14:30:00|76.4|76|76.32|75.92|76.43|76.03|76.17|75.77|228
1754577300000|2025-08-07 14:35:00|76.33|75.93|76.5|76.1|76.51|76.11|76.32|75.92|284
1754577600000|2025-08-07 14:40:00|76.51|76.11|76.26|75.86|76.54|76.14|76.25|75.85|193
1754577900000|2025-08-07 14:45:00|76.25|75.85|76.21|75.81|76.29|75.89|76.08|75.68|134
1754578200000|2025-08-07 14:50:00|76.2|75.8|76.19|75.79|76.3|75.9|76.19|75.79|125
1754578500000|2025-08-07 14:55:00|76.2|75.8|76.14|75.74|76.21|75.81|76.09|75.69|124
1754578800000|2025-08-07 15:00:00|76.16|75.76|76.01|75.61|76.22|75.82|75.98|75.58|195
1754579100000|2025-08-07 15:05:00|76|75.6|76.15|75.75|76.15|75.75|76|75.6|144
1754579400000|2025-08-07 15:10:00|76.16|75.76|76.14|75.74|76.22|75.82|76.06|75.66|152
1754579700000|2025-08-07 15:15:00|76.13|75.73|76.29|75.89|76.32|75.92|76.09|75.69|279
1754580000000|2025-08-07 15:20:00|76.3|75.9|76.41|76.01|76.42|76.02|76.29|75.89|213
1754580300000|2025-08-07 15:25:00|76.42|76.02|76.38|75.98|76.45|76.05|76.27|75.87|168
1754580600000|2025-08-07 15:30:00|76.37|75.97|76.45|76.05|76.5|76.1|76.37|75.97|249
1754580900000|2025-08-07 15:35:00|76.46|76.06|76.48|76.08|76.54|76.14|76.4|76|311
1754581200000|2025-08-07 15:40:00|76.49|76.09|76.59|76.19|76.6|76.2|76.48|76.08|134
1754581500000|2025-08-07 15:45:00|76.6|76.2|76.48|76.08|76.61|76.21|76.46|76.06|132
1754581800000|2025-08-07 15:50:00|76.46|76.06|76.53|76.13|76.56|76.16|76.46|76.06|104
1754582100000|2025-08-07 15:55:00|76.52|76.12|76.52|76.12|76.6|76.2|76.51|76.11|59
1754582400000|2025-08-07 16:00:00|76.51|76.11|76.53|76.13|76.56|76.16|76.46|76.06|140
1754582700000|2025-08-07 16:05:00|76.54|76.14|76.48|76.08|76.58|76.18|76.47|76.07|184
1754583000000|2025-08-07 16:10:00|76.47|76.07|76.34|75.94|76.48|76.08|76.3|75.9|113
1754583300000|2025-08-07 16:15:00|76.35|75.95|76.21|75.81|76.38|75.98|76.2|75.8|107
1754583600000|2025-08-07 16:20:00|76.22|75.82|76.29|75.89|76.3|75.9|76.17|75.77|147
1754583900000|2025-08-07 16:25:00|76.28|75.88|76.35|75.95|76.44|76.04|76.27|75.87|135
1754584200000|2025-08-07 16:30:00|76.36|75.96|76.34|75.94|76.42|76.02|76.3|75.9|150
1754584500000|2025-08-07 16:35:00|76.35|75.95|76.22|75.82|76.35|75.95|76.19|75.79|80
1754584800000|2025-08-07 16:40:00|76.21|75.81|75.75|75.35|76.21|75.81|75.74|75.34|237
1754585100000|2025-08-07 16:45:00|75.74|75.34|75.38|74.98|75.8|75.4|74.57|74.17|496
1754585400000|2025-08-07 16:50:00|75.37|74.97|75.5|75.1|75.55|75.15|75.22|74.82|268
1754585700000|2025-08-07 16:55:00|75.49|75.09|75.49|75.09|75.6|75.2|75.47|75.07|278
1754586000000|2025-08-07 17:00:00|75.48|75.08|75.57|75.17|75.62|75.22|75.38|74.98|343
1754586300000|2025-08-07 17:05:00|75.56|75.16|75.44|75.04|75.57|75.17|75.38|74.98|186
1754586600000|2025-08-07 17:10:00|75.43|75.03|75.45|75.05|75.58|75.18|75.29|74.89|326
1754586900000|2025-08-07 17:15:00|75.44|75.04|75.43|75.03|75.53|75.13|75.34|74.94|289
1754587200000|2025-08-07 17:20:00|75.44|75.04|75.5|75.1|75.53|75.13|75.37|74.97|246
1754587500000|2025-08-07 17:25:00|75.49|75.09|75.39|74.99|75.57|75.17|75.38|74.98|268
1754587800000|2025-08-07 17:30:00|75.38|74.98|75.44|75.04|75.53|75.13|75.37|74.97|270
1754588100000|2025-08-07 17:35:00|75.43|75.03|75.42|75.02|75.56|75.16|75.28|74.88|301
1754588400000|2025-08-07 17:40:00|75.43|75.03|75.59|75.19|75.61|75.21|75.42|75.02|202
1754588700000|2025-08-07 17:45:00|75.58|75.18|75.6|75.2|75.66|75.26|75.56|75.16|204
1754589000000|2025-08-07 17:50:00|75.59|75.19|75.63|75.23|75.67|75.27|75.53|75.13|216
1754589300000|2025-08-07 17:55:00|75.64|75.24|75.59|75.19|75.71|75.31|75.53|75.13|210
1754589600000|2025-08-07 18:00:00|75.58|75.18|75.55|75.15|75.62|75.22|75.46|75.06|206
1754589900000|2025-08-07 18:05:00|75.54|75.14|75.55|75.15|75.61|75.21|75.5|75.1|147
1754590200000|2025-08-07 18:10:00|75.56|75.16|75.33|74.93|75.56|75.16|75.33|74.93|141
1754590500000|2025-08-07 18:15:00|75.34|74.94|75.41|75.01|75.48|75.08|75.29|74.89|190
1754590800000|2025-08-07 18:20:00|75.39|74.99|75.43|75.03|75.48|75.08|75.39|74.99|199
1754591100000|2025-08-07 18:25:00|75.42|75.02|75.55|75.15|75.6|75.2|75.42|75.02|200
1754591400000|2025-08-07 18:30:00|75.54|75.14|75.48|75.08|75.57|75.17|75.46|75.06|104
1754591700000|2025-08-07 18:35:00|75.47|75.07|75.45|75.05|75.51|75.11|75.41|75.01|144
1754592000000|2025-08-07 18:40:00|75.46|75.06|75.39|74.99|75.51|75.11|75.39|74.99|177
1754592300000|2025-08-07 18:45:00|75.4|75|75.49|75.09|75.49|75.09|75.37|74.97|148
1754592600000|2025-08-07 18:50:00|75.48|75.08|75.55|75.15|75.58|75.18|75.39|74.99|98
1754592900000|2025-08-07 18:55:00|75.56|75.16|75.71|75.31|75.75|75.35|75.55|75.15|213
1754593200000|2025-08-07 19:00:00|75.72|75.32|75.76|75.36|75.81|75.41|75.69|75.29|171
1754593500000|2025-08-07 19:05:00|75.75|75.35|75.78|75.38|75.81|75.41|75.73|75.33|219
1754593800000|2025-08-07 19:10:00|75.77|75.37|75.75|75.35|75.77|75.37|75.73|75.33|130
1754594100000|2025-08-07 19:15:00|75.73|75.33|75.71|75.31|75.83|75.43|75.69|75.29|169
1754594400000|2025-08-07 19:20:00|75.72|75.32|75.75|75.35|75.77|75.37|75.71|75.31|111
1754594700000|2025-08-07 19:25:00|75.76|75.36|75.91|75.51|75.91|75.51|75.75|75.35|208
1754595000000|2025-08-07 19:30:00|75.9|75.5|75.88|75.48|75.92|75.52|75.85|75.45|82
1754595300000|2025-08-07 19:35:00|75.89|75.49|76.22|75.82|76.24|75.84|75.89|75.49|339
1754595600000|2025-08-07 19:40:00|76.23|75.83|76.38|75.98|76.39|75.99|76.21|75.81|378
1754595900000|2025-08-07 19:45:00|76.39|75.99|76.7|76.3|76.76|76.36|76.38|75.98|380
1754596200000|2025-08-07 19:50:00|76.71|76.31|76.5|76.1|76.83|76.43|76.44|76.04|337
1754596500000|2025-08-07 19:55:00|76.51|76.11|76.78|76.38|76.78|76.38|76.4|76|432
1754596800000|2025-08-07 20:00:00|76.8|76.4|76.78|76.38|76.92|76.52|76.72|76.32|269
1754597100000|2025-08-07 20:05:00|76.75|76.35|76.75|76.35|76.91|76.51|76.63|76.23|300
1754597400000|2025-08-07 20:10:00|76.76|76.36|76.73|76.33|76.76|76.36|76.67|76.27|184
1754597700000|2025-08-07 20:15:00|76.71|76.31|76.77|76.37|76.84|76.44|76.64|76.24|280
1754598000000|2025-08-07 20:20:00|76.78|76.38|76.88|76.48|76.94|76.54|76.75|76.35|188
1754598300000|2025-08-07 20:25:00|76.87|76.47|76.94|76.54|76.96|76.56|76.82|76.42|181
1754598600000|2025-08-07 20:30:00|76.95|76.55|77|76.6|77.02|76.62|76.87|76.47|185
1754598900000|2025-08-07 20:35:00|77.01|76.61|77.07|76.67|77.07|76.67|76.98|76.58|142
1754599200000|2025-08-07 20:40:00|77.06|76.66|77.07|76.67|77.11|76.71|77.01|76.61|156
1754599500000|2025-08-07 20:45:00|77.04|76.64|77.13|76.73|77.14|76.74|76.96|76.56|154
1754599800000|2025-08-07 20:50:00|77.12|76.72|77.06|76.66|77.18|76.78|76.99|76.59|188
1754600100000|2025-08-07 20:55:00|77.07|76.67|77.16|76.76|77.16|76.76|76.87|76.47|206
1754600400000|2025-08-07 21:00:00|77.17|76.77|77.1|76.7|77.19|76.79|77.08|76.68|53
1754600700000|2025-08-07 21:05:00|77.09|76.69|77.02|76.62|77.1|76.7|77.02|76.62|35
1754601000000|2025-08-07 21:10:00|77|76.6|77.01|76.61|77.04|76.64|76.99|76.59|22
1754601300000|2025-08-07 21:15:00|77.02|76.62|77.17|76.77|77.17|76.77|77.02|76.62|69
1754601600000|2025-08-07 21:20:00|77.18|76.78|77.27|76.87|77.29|76.89|77.18|76.78|67
1754601900000|2025-08-07 21:25:00|77.28|76.88|77.56|77.16|77.64|77.24|77.27|76.87|136
1754602200000|2025-08-07 21:30:00|77.59|77.19|77.64|77.24|77.76|77.36|77.56|77.16|255
1754602500000|2025-08-07 21:35:00|77.65|77.25|77.63|77.23|77.71|77.31|77.5|77.1|188
1754602800000|2025-08-07 21:40:00|77.64|77.24|77.59|77.19|77.66|77.26|77.49|77.09|106
1754603100000|2025-08-07 21:45:00|77.58|77.18|78.29|77.89|78.34|77.94|77.58|77.18|171
1754603400000|2025-08-07 21:50:00|78.28|77.88|77.92|77.52|78.28|77.88|77.51|77.11|311
1754603700000|2025-08-07 21:55:00|77.93|77.53|77.86|77.46|78.03|77.63|77.7|77.3|213
1754604000000|2025-08-07 22:00:00|77.88|77.48|78.15|77.75|78.31|77.91|77.88|77.48|404
1754604300000|2025-08-07 22:05:00|78.16|77.76|78.15|77.75|78.19|77.79|77.93|77.53|375
1754604600000|2025-08-07 22:10:00|78.16|77.76|78.16|77.76|78.32|77.92|78.09|77.69|405
1754604900000|2025-08-07 22:15:00|78.15|77.75|78.01|77.61|78.18|77.78|77.96|77.56|288
1754605200000|2025-08-07 22:20:00|78|77.6|78.3|77.9|78.36|77.96|77.96|77.56|236
1754605500000|2025-08-07 22:25:00|78.29|77.89|78.18|77.78|78.34|77.94|78.09|77.69|177
1754605800000|2025-08-07 22:30:00|78.17|77.77|78.09|77.69|78.18|77.78|77.97|77.57|197
1754606100000|2025-08-07 22:35:00|78.1|77.7|78.01|77.61|78.14|77.74|78.01|77.61|180
1754606400000|2025-08-07 22:40:00|78|77.6|78.29|77.89|78.29|77.89|77.98|77.58|192
1754606700000|2025-08-07 22:45:00|78.28|77.88|78.61|78.21|78.64|78.24|78.26|77.86|263
1754607000000|2025-08-07 22:50:00|78.62|78.22|78.72|78.32|78.74|78.34|78.51|78.11|207
1754607300000|2025-08-07 22:55:00|78.73|78.33|78.99|78.59|79.05|78.65|78.73|78.33|255
1754607600000|2025-08-07 23:00:00|79|78.6|78.71|78.31|79.04|78.64|78.58|78.18|255
1754607900000|2025-08-07 23:05:00|78.68|78.28|78.56|78.16|78.71|78.31|78.47|78.07|222
1754608200000|2025-08-07 23:10:00|78.55|78.15|78.42|78.02|78.58|78.18|78.37|77.97|210
1754608500000|2025-08-07 23:15:00|78.41|78.01|78.65|78.25|78.66|78.26|78.41|78.01|168
1754608800000|2025-08-07 23:20:00|78.64|78.24|78.71|78.31|78.72|78.32|78.51|78.11|218
1754609100000|2025-08-07 23:25:00|78.72|78.32|78.63|78.23|78.72|78.32|78.58|78.18|232
1754609400000|2025-08-07 23:30:00|78.64|78.24|78.8|78.4|78.83|78.43|78.54|78.14|281
1754609700000|2025-08-07 23:35:00|78.78|78.38|78.76|78.36|78.86|78.46|78.72|78.32|198
1754610000000|2025-08-07 23:40:00|78.77|78.37|78.83|78.43|78.87|78.47|78.72|78.32|148
1754610300000|2025-08-07 23:45:00|78.82|78.42|78.92|78.52|79|78.6|78.79|78.39|159
1754610600000|2025-08-07 23:50:00|78.91|78.51|78.83|78.43|78.94|78.54|78.79|78.39|220
1754610900000|2025-08-07 23:55:00|78.84|78.44|78.96|78.56|78.97|78.57|78.81|78.41|270
1754611200000|2025-08-08 00:00:00|78.95|78.55|78.85|78.45|79.34|78.94|78.72|78.32|350
1754611500000|2025-08-08 00:05:00|78.86|78.46|78.64|78.24|79.08|78.68|78.53|78.13|455
1754611800000|2025-08-08 00:10:00|78.65|78.25|79.48|79.08|79.62|79.22|78.65|78.25|497
1754612100000|2025-08-08 00:15:00|79.47|79.07|78.25|77.85|79.47|79.07|78.24|77.84|517
1754612400000|2025-08-08 00:20:00|78.27|77.87|78.8|78.4|79.32|78.92|78.04|77.64|692
1754612700000|2025-08-08 00:25:00|78.81|78.41|78.81|78.41|79.41|79.01|78.56|78.16|676
1754613000000|2025-08-08 00:30:00|78.82|78.42|78.68|78.28|78.82|78.42|78.51|78.11|419
1754613300000|2025-08-08 00:35:00|78.67|78.27|79.73|79.33|80.34|79.94|78.55|78.15|661
1754613600000|2025-08-08 00:40:00|79.74|79.34|79.66|79.26|79.84|79.44|79.39|78.99|601
1754613900000|2025-08-08 00:45:00|79.67|79.27|79.69|79.29|79.83|79.43|79.45|79.05|376
1754614200000|2025-08-08 00:50:00|79.68|79.28|79.61|79.21|79.85|79.45|79.42|79.02|288
1754614500000|2025-08-08 00:55:00|79.62|79.22|79.12|78.72|79.63|79.23|79.12|78.72|296
1754614800000|2025-08-08 01:00:00|79.13|78.73|78.52|78.12|79.35|78.95|78.5|78.1|553
1754615100000|2025-08-08 01:05:00|78.51|78.11|78.72|78.32|79.44|79.04|78.17|77.77|713
1754615400000|2025-08-08 01:10:00|78.74|78.34|79.56|79.16|79.67|79.27|78.71|78.31|710
1754615700000|2025-08-08 01:15:00|79.57|79.17|78.65|78.25|79.57|79.17|78.38|77.98|853
1754616000000|2025-08-08 01:20:00|78.66|78.26|78.93|78.53|79.35|78.95|78.59|78.19|765
1754616300000|2025-08-08 01:25:00|78.92|78.52|78.98|78.58|79.07|78.67|78.87|78.47|545
1754616600000|2025-08-08 01:30:00|79|78.6|78.77|78.37|79.03|78.63|78.73|78.33|483
1754616900000|2025-08-08 01:35:00|78.76|78.36|78.69|78.29|78.8|78.4|78.6|78.2|381
1754617200000|2025-08-08 01:40:00|78.7|78.3|78.79|78.39|78.9|78.5|78.64|78.24|364
1754617500000|2025-08-08 01:45:00|78.8|78.4|78.8|78.4|79.02|78.62|78.63|78.23|392
1754617800000|2025-08-08 01:50:00|78.79|78.39|78.87|78.47|78.92|78.52|78.74|78.34|333
1754618100000|2025-08-08 01:55:00|78.85|78.45|79.17|78.77|79.19|78.79|78.79|78.39|347
1754618400000|2025-08-08 02:00:00|79.15|78.75|79.11|78.71|79.2|78.8|79|78.6|342
1754618700000|2025-08-08 02:05:00|79.1|78.7|79.03|78.63|79.16|78.76|78.92|78.52|281
1754619000000|2025-08-08 02:10:00|79.04|78.64|79.09|78.69|79.19|78.79|79.01|78.61|358
1754619300000|2025-08-08 02:15:00|79.1|78.7|78.76|78.36|79.14|78.74|78.73|78.33|366
1754619600000|2025-08-08 02:20:00|78.75|78.35|78.92|78.52|78.95|78.55|78.74|78.34|272
1754619900000|2025-08-08 02:25:00|78.91|78.51|78.93|78.53|78.98|78.58|78.87|78.47|260
1754620200000|2025-08-08 02:30:00|78.92|78.52|78.97|78.57|79.02|78.62|78.89|78.49|350
1754620500000|2025-08-08 02:35:00|78.96|78.56|78.91|78.51|79.19|78.79|78.91|78.51|279
1754620800000|2025-08-08 02:40:00|78.92|78.52|79.04|78.64|79.08|78.68|78.82|78.42|304
1754621100000|2025-08-08 02:45:00|79.03|78.63|79.4|79|79.4|79|78.99|78.59|321
1754621400000|2025-08-08 02:50:00|79.39|78.99|79.27|78.87|79.47|79.07|79.25|78.85|323
1754621700000|2025-08-08 02:55:00|79.26|78.86|79.12|78.72|79.31|78.91|79.02|78.62|214
1754622000000|2025-08-08 03:00:00|79.13|78.73|79.19|78.79|79.22|78.82|79|78.6|227
1754622300000|2025-08-08 03:05:00|79.18|78.78|79.36|78.96|79.45|79.05|79.13|78.73|277
1754622600000|2025-08-08 03:10:00|79.35|78.95|79.83|79.43|79.94|79.54|79.35|78.95|304
1754622900000|2025-08-08 03:15:00|79.82|79.42|79.78|79.38|79.89|79.49|79.73|79.33|352
1754623200000|2025-08-08 03:20:00|79.74|79.34|79.91|79.51|80.08|79.68|79.71|79.31|417
1754623500000|2025-08-08 03:25:00|79.92|79.52|79.97|79.57|80.05|79.65|79.88|79.48|308
1754623800000|2025-08-08 03:30:00|79.96|79.56|79.92|79.52|80.05|79.65|79.84|79.44|355
1754624100000|2025-08-08 03:35:00|79.93|79.53|79.84|79.44|79.93|79.53|79.76|79.36|303
1754624400000|2025-08-08 03:40:00|79.81|79.41|79.74|79.34|79.88|79.48|79.65|79.25|303
1754624700000|2025-08-08 03:45:00|79.75|79.35|79.6|79.2|79.75|79.35|79.57|79.17|235
1754625000000|2025-08-08 03:50:00|79.61|79.21|79.6|79.2|79.64|79.24|79.54|79.14|270
1754625300000|2025-08-08 03:55:00|79.59|79.19|79.77|79.37|79.78|79.38|79.57|79.17|248
1754625600000|2025-08-08 04:00:00|79.78|79.38|79.76|79.36|80.08|79.68|79.67|79.27|352
1754625900000|2025-08-08 04:05:00|79.75|79.35|79.39|78.99|79.76|79.36|79.38|78.98|354
1754626200000|2025-08-08 04:10:00|79.38|78.98|79.46|79.06|79.66|79.26|79.35|78.95|301
1754626500000|2025-08-08 04:15:00|79.45|79.05|79.46|79.06|79.52|79.12|79.38|78.98|306
1754626800000|2025-08-08 04:20:00|79.45|79.05|79.38|78.98|79.45|79.05|79.29|78.89|290
1754627100000|2025-08-08 04:25:00|79.39|78.99|79.55|79.15|79.56|79.16|79.34|78.94|314
1754627400000|2025-08-08 04:30:00|79.56|79.16|79.61|79.21|79.89|79.49|79.46|79.06|210
1754627700000|2025-08-08 04:35:00|79.62|79.22|79.74|79.34|79.83|79.43|79.6|79.2|166
1754628000000|2025-08-08 04:40:00|79.75|79.35|79.67|79.27|79.82|79.42|79.65|79.25|136
1754628300000|2025-08-08 04:45:00|79.65|79.25|79.65|79.25|79.79|79.39|79.58|79.18|190
1754628600000|2025-08-08 04:50:00|79.64|79.24|79.37|78.97|79.65|79.25|79.33|78.93|150
1754628900000|2025-08-08 04:55:00|79.38|78.98|79.22|78.82|79.38|78.98|79.17|78.77|137
1754629200000|2025-08-08 05:00:00|79.23|78.83|79.02|78.62|79.24|78.84|79.02|78.62|141
1754629500000|2025-08-08 05:05:00|79.03|78.63|79.08|78.68|79.12|78.72|79.02|78.62|206
1754629800000|2025-08-08 05:10:00|79.09|78.69|79.12|78.72|79.17|78.77|79.04|78.64|189
1754630100000|2025-08-08 05:15:00|79.13|78.73|79.41|79.01|79.52|79.12|79.1|78.7|267
1754630400000|2025-08-08 05:20:00|79.4|79|79.1|78.7|79.52|79.12|79.09|78.69|177
1754630700000|2025-08-08 05:25:00|79.09|78.69|79.09|78.69|79.13|78.73|78.98|78.58|199
1754631000000|2025-08-08 05:30:00|79.08|78.68|78.93|78.53|79.08|78.68|78.91|78.51|188
1754631300000|2025-08-08 05:35:00|78.94|78.54|79.03|78.63|79.11|78.71|78.93|78.53|190
1754631600000|2025-08-08 05:40:00|79.04|78.64|79.17|78.77|79.2|78.8|79.01|78.61|155
1754631900000|2025-08-08 05:45:00|79.18|78.78|79.12|78.72|79.22|78.82|79|78.6|167
1754632200000|2025-08-08 05:50:00|79.13|78.73|79.12|78.72|79.2|78.8|79.08|78.68|159
1754632500000|2025-08-08 05:55:00|79.11|78.71|79.17|78.77|79.17|78.77|79.09|78.69|64
1754632800000|2025-08-08 06:00:00|79.16|78.76|79.28|78.88|79.4|79|79.16|78.76|195
1754633100000|2025-08-08 06:05:00|79.29|78.89|79.15|78.75|79.37|78.97|79.12|78.72|247
1754633400000|2025-08-08 06:10:00|79.16|78.76|79.55|79.15|79.55|79.15|79.07|78.67|272
1754633700000|2025-08-08 06:15:00|79.53|79.13|79.47|79.07|79.55|79.15|79.42|79.02|221
1754634000000|2025-08-08 06:20:00|79.46|79.06|79.61|79.21|79.62|79.22|79.46|79.06|259
1754634300000|2025-08-08 06:25:00|79.62|79.22|79.94|79.54|79.96|79.56|79.57|79.17|379
1754634600000|2025-08-08 06:30:00|79.95|79.55|79.95|79.55|80.13|79.73|79.87|79.47|317
1754634900000|2025-08-08 06:35:00|79.94|79.54|80|79.6|80.09|79.69|79.9|79.5|279
1754635200000|2025-08-08 06:40:00|79.99|79.59|79.92|79.52|80.03|79.63|79.88|79.48|366
1754635500000|2025-08-08 06:45:00|79.93|79.53|79.61|79.21|79.93|79.53|79.58|79.18|224
1754635800000|2025-08-08 06:50:00|79.62|79.22|79.67|79.27|79.7|79.3|79.46|79.06|224
1754636100000|2025-08-08 06:55:00|79.66|79.26|79.89|79.49|79.89|79.49|79.62|79.22|181
1754636400000|2025-08-08 07:00:00|79.87|79.47|79.62|79.22|79.93|79.53|79.59|79.19|209
1754636700000|2025-08-08 07:05:00|79.63|79.23|79.37|78.97|79.72|79.32|79.31|78.91|194
1754637000000|2025-08-08 07:10:00|79.36|78.96|79.69|79.29|79.69|79.29|79.35|78.95|155
1754637300000|2025-08-08 07:15:00|79.68|79.28|80.04|79.64|80.24|79.84|79.68|79.28|424
1754637600000|2025-08-08 07:20:00|80.05|79.65|79.76|79.36|80.06|79.66|79.68|79.28|282
1754637900000|2025-08-08 07:25:00|79.77|79.37|79.95|79.55|79.96|79.56|79.72|79.32|229
1754638200000|2025-08-08 07:30:00|79.96|79.56|80|79.6|80.01|79.61|79.87|79.47|141
1754638500000|2025-08-08 07:35:00|79.98|79.58|80.18|79.78|80.18|79.78|79.95|79.55|119
1754638800000|2025-08-08 07:40:00|80.19|79.79|80.03|79.63|80.2|79.8|80.01|79.61|225
1754639100000|2025-08-08 07:45:00|80.02|79.62|80.13|79.73|80.13|79.73|79.92|79.52|206
1754639400000|2025-08-08 07:50:00|80.14|79.74|80.15|79.75|80.2|79.8|80.04|79.64|173
1754639700000|2025-08-08 07:55:00|80.14|79.74|80.2|79.8|80.23|79.83|80.04|79.64|169
1754640000000|2025-08-08 08:00:00|80.17|79.77|80.2|79.8|80.22|79.82|80.04|79.64|179
1754640300000|2025-08-08 08:05:00|80.19|79.79|80.47|80.07|80.49|80.09|80.19|79.79|295
1754640600000|2025-08-08 08:10:00|80.48|80.08|80.6|80.2|80.6|80.2|80.38|79.98|321
1754640900000|2025-08-08 08:15:00|80.58|80.18|80.52|80.12|80.6|80.2|80.37|79.97|290
1754641200000|2025-08-08 08:20:00|80.51|80.11|80.35|79.95|80.52|80.12|80.29|79.89|254
1754641500000|2025-08-08 08:25:00|80.34|79.94|80.11|79.71|80.34|79.94|80.04|79.64|252
1754641800000|2025-08-08 08:30:00|80.12|79.72|79.92|79.52|80.12|79.72|79.82|79.42|205
1754642100000|2025-08-08 08:35:00|79.9|79.5|79.89|79.49|79.96|79.56|79.78|79.38|308
1754642400000|2025-08-08 08:40:00|79.92|79.52|79.96|79.56|80.06|79.66|79.82|79.42|151
1754642700000|2025-08-08 08:45:00|79.95|79.55|79.76|79.36|79.96|79.56|79.72|79.32|211
1754643000000|2025-08-08 08:50:00|79.75|79.35|79.7|79.3|79.75|79.35|79.54|79.14|186
1754643300000|2025-08-08 08:55:00|79.71|79.31|79.8|79.4|79.81|79.41|79.67|79.27|155
1754643600000|2025-08-08 09:00:00|79.79|79.39|79.77|79.37|79.84|79.44|79.62|79.22|219
1754643900000|2025-08-08 09:05:00|79.78|79.38|79.97|79.57|80.06|79.66|79.7|79.3|176
1754644200000|2025-08-08 09:10:00|79.98|79.58|79.98|79.58|80.16|79.76|79.96|79.56|203
1754644500000|2025-08-08 09:15:00|79.99|79.59|80.02|79.62|80.17|79.77|79.97|79.57|166
1754644800000|2025-08-08 09:20:00|80.01|79.61|79.85|79.45|80.07|79.67|79.76|79.36|221
1754645100000|2025-08-08 09:25:00|79.84|79.44|79.83|79.43|79.85|79.45|79.71|79.31|167
1754645400000|2025-08-08 09:30:00|79.84|79.44|79.68|79.28|79.84|79.44|79.6|79.2|174
1754645700000|2025-08-08 09:35:00|79.69|79.29|79.77|79.37|79.82|79.42|79.59|79.19|177
1754646000000|2025-08-08 09:40:00|79.76|79.36|79.76|79.36|79.8|79.4|79.66|79.26|187
1754646300000|2025-08-08 09:45:00|79.77|79.37|79.98|79.58|80|79.6|79.76|79.36|187
1754646600000|2025-08-08 09:50:00|79.99|79.59|80.24|79.84|80.25|79.85|79.99|79.59|169
1754646900000|2025-08-08 09:55:00|80.25|79.85|80.18|79.78|80.25|79.85|80.13|79.73|69
1754647200000|2025-08-08 10:00:00|80.19|79.79|80.27|79.87|80.42|80.02|80.14|79.74|142
1754647500000|2025-08-08 10:05:00|80.28|79.88|80.41|80.01|80.53|80.13|80.27|79.87|254
1754647800000|2025-08-08 10:10:00|80.39|79.99|80.34|79.94|80.47|80.07|80.27|79.87|161
1754648100000|2025-08-08 10:15:00|80.35|79.95|80.44|80.04|80.48|80.08|80.29|79.89|173
1754648400000|2025-08-08 10:20:00|80.37|79.97|80.22|79.82|80.4|80|80.17|79.77|153
1754648700000|2025-08-08 10:25:00|80.21|79.81|80.16|79.76|80.27|79.87|80.15|79.75|89
1754649000000|2025-08-08 10:30:00|80.15|79.75|80.21|79.81|80.21|79.81|80.02|79.62|161
1754649300000|2025-08-08 10:35:00|80.24|79.84|80.3|79.9|80.44|80.04|80.18|79.78|229
1754649600000|2025-08-08 10:40:00|80.31|79.91|80.22|79.82|80.36|79.96|80.22|79.82|145
1754649900000|2025-08-08 10:45:00|80.21|79.81|80|79.6|80.27|79.87|79.97|79.57|201
1754650200000|2025-08-08 10:50:00|80.02|79.62|80.33|79.93|80.36|79.96|79.99|79.59|202
1754650500000|2025-08-08 10:55:00|80.32|79.92|80.25|79.85|80.39|79.99|80.21|79.81|184
1754650800000|2025-08-08 11:00:00|80.26|79.86|80.46|80.06|80.5|80.1|80.25|79.85|196
1754651100000|2025-08-08 11:05:00|80.45|80.05|80.55|80.15|80.59|80.19|80.39|79.99|147
1754651400000|2025-08-08 11:10:00|80.54|80.14|80.57|80.17|80.6|80.2|80.52|80.12|103
1754651700000|2025-08-08 11:15:00|80.56|80.16|80.65|80.25|80.73|80.33|80.54|80.14|212
1754652000000|2025-08-08 11:20:00|80.64|80.24|80.54|80.14|80.67|80.27|80.54|80.14|81
1754652300000|2025-08-08 11:25:00|80.52|80.12|80.38|79.98|80.53|80.13|80.38|79.98|62
1754652600000|2025-08-08 11:30:00|80.37|79.97|80.51|80.11|80.51|80.11|80.37|79.97|143
1754652900000|2025-08-08 11:35:00|80.52|80.12|80.32|79.92|80.59|80.19|80.31|79.91|114
1754653200000|2025-08-08 11:40:00|80.31|79.91|80.24|79.84|80.34|79.94|80.21|79.81|73
1754653500000|2025-08-08 11:45:00|80.25|79.85|80.23|79.83|80.3|79.9|80.16|79.76|45
1754653800000|2025-08-08 11:50:00|80.22|79.82|80.21|79.81|80.33|79.93|80.17|79.77|92
1754654100000|2025-08-08 11:55:00|80.22|79.82|80.19|79.79|80.24|79.84|80.18|79.78|46
1754654400000|2025-08-08 12:00:00|80.18|79.78|80.1|79.7|80.18|79.78|80.06|79.66|112
1754654700000|2025-08-08 12:05:00|80.09|79.69|79.49|79.09|80.1|79.7|79.49|79.09|107
1754655000000|2025-08-08 12:10:00|79.48|79.08|79.66|79.26|79.66|79.26|79.41|79.01|185
1754655300000|2025-08-08 12:15:00|79.67|79.27|79.46|79.06|79.74|79.34|79.43|79.03|125
1754655600000|2025-08-08 12:20:00|79.45|79.05|79.46|79.06|79.48|79.08|79.35|78.95|91
1754655900000|2025-08-08 12:25:00|79.44|79.04|79.38|78.98|79.46|79.06|79.34|78.94|176
1754656200000|2025-08-08 12:30:00|79.39|78.99|79.39|78.99|79.46|79.06|79.34|78.94|198
1754656500000|2025-08-08 12:35:00|79.4|79|79.17|78.77|79.4|79|79.16|78.76|119
1754656800000|2025-08-08 12:40:00|79.18|78.78|79.24|78.84|79.33|78.93|79.16|78.76|232
1754657100000|2025-08-08 12:45:00|79.22|78.82|79.26|78.86|79.28|78.88|79.13|78.73|263
1754657400000|2025-08-08 12:50:00|79.25|78.85|79.01|78.61|79.33|78.93|78.95|78.55|261
1754657700000|2025-08-08 12:55:00|79.03|78.63|78.93|78.53|79.04|78.64|78.83|78.43|306
1754658000000|2025-08-08 13:00:00|78.94|78.54|79.09|78.69|79.15|78.75|78.94|78.54|197
1754658300000|2025-08-08 13:05:00|79.1|78.7|79.08|78.68|79.14|78.74|79.04|78.64|167
1754658600000|2025-08-08 13:10:00|79.06|78.66|79.12|78.72|79.25|78.85|79.06|78.66|126
1754658900000|2025-08-08 13:15:00|79.11|78.71|79.14|78.74|79.21|78.81|78.99|78.59|171
1754659200000|2025-08-08 13:20:00|79.13|78.73|79.26|78.86|79.27|78.87|79.12|78.72|193
1754659500000|2025-08-08 13:25:00|79.23|78.83|79.3|78.9|79.31|78.91|79.16|78.76|206
1754659800000|2025-08-08 13:30:00|79.31|78.91|79.1|78.7|79.34|78.94|79.03|78.63|214
1754660100000|2025-08-08 13:35:00|79.11|78.71|79.3|78.9|79.36|78.96|79.1|78.7|270
1754660400000|2025-08-08 13:40:00|79.32|78.92|79.45|79.05|79.51|79.11|79.32|78.92|292
1754660700000|2025-08-08 13:45:00|79.43|79.03|79.96|79.56|80|79.6|79.43|79.03|353
1754661000000|2025-08-08 13:50:00|79.95|79.55|80.08|79.68|80.15|79.75|79.75|79.35|380
1754661300000|2025-08-08 13:55:00|80.07|79.67|80.35|79.95|80.35|79.95|80.02|79.62|306
1754661600000|2025-08-08 14:00:00|80.34|79.94|80.54|80.14|80.56|80.16|80.31|79.91|236
1754661900000|2025-08-08 14:05:00|80.55|80.15|80.47|80.07|80.89|80.49|80.07|79.67|454
1754662200000|2025-08-08 14:10:00|80.45|80.05|80.14|79.74|80.62|80.22|79.98|79.58|434
1754662500000|2025-08-08 14:15:00|80.15|79.75|79.67|79.27|80.2|79.8|79.63|79.23|376
1754662800000|2025-08-08 14:20:00|79.63|79.23|79.63|79.23|79.87|79.47|79.57|79.17|270
1754663100000|2025-08-08 14:25:00|79.62|79.22|79.74|79.34|79.91|79.51|79.51|79.11|251
1754663400000|2025-08-08 14:30:00|79.75|79.35|79.16|78.76|79.79|79.39|79.13|78.73|267
1754663700000|2025-08-08 14:35:00|79.17|78.77|78.85|78.45|79.44|79.04|78.82|78.42|345
1754664000000|2025-08-08 14:40:00|78.84|78.44|79.08|78.68|79.1|78.7|78.81|78.41|350
1754664300000|2025-08-08 14:45:00|79.07|78.67|79.38|78.98|79.49|79.09|79.04|78.64|372
1754664600000|2025-08-08 14:50:00|79.39|78.99|79.28|78.88|79.4|79|79.13|78.73|215
1754664900000|2025-08-08 14:55:00|79.26|78.86|79.21|78.81|79.28|78.88|79.11|78.71|202
1754665200000|2025-08-08 15:00:00|79.22|78.82|78.8|78.4|79.24|78.84|78.7|78.3|301
1754665500000|2025-08-08 15:05:00|78.81|78.41|78.46|78.06|78.93|78.53|78.46|78.06|307
1754665800000|2025-08-08 15:10:00|78.47|78.07|78.59|78.19|78.65|78.25|78.37|77.97|268
1754666100000|2025-08-08 15:15:00|78.6|78.2|78.39|77.99|78.64|78.24|78.35|77.95|229
1754666400000|2025-08-08 15:20:00|78.38|77.98|78.61|78.21|78.62|78.22|78.35|77.95|222
1754666700000|2025-08-08 15:25:00|78.62|78.22|78.51|78.11|78.65|78.25|78.49|78.09|155
1754667000000|2025-08-08 15:30:00|78.5|78.1|78.42|78.02|78.57|78.17|78.21|77.81|242
1754667300000|2025-08-08 15:35:00|78.43|78.03|78.19|77.79|78.53|78.13|78.16|77.76|219
1754667600000|2025-08-08 15:40:00|78.18|77.78|77.96|77.56|78.19|77.79|77.81|77.41|296
1754667900000|2025-08-08 15:45:00|77.97|77.57|78.32|77.92|78.35|77.95|77.97|77.57|321
1754668200000|2025-08-08 15:50:00|78.33|77.93|78.31|77.91|78.43|78.03|78.25|77.85|275
1754668500000|2025-08-08 15:55:00|78.32|77.92|78.39|77.99|78.45|78.05|78.32|77.92|141
1754668800000|2025-08-08 16:00:00|78.38|77.98|78.46|78.06|78.74|78.34|78.3|77.9|347
1754669100000|2025-08-08 16:05:00|78.45|78.05|78.41|78.01|78.55|78.15|78.32|77.92|346
1754669400000|2025-08-08 16:10:00|78.42|78.02|78.28|77.88|78.48|78.08|78.24|77.84|318
1754669700000|2025-08-08 16:15:00|78.31|77.91|78.49|78.09|78.52|78.12|78.2|77.8|302
1754670000000|2025-08-08 16:20:00|78.48|78.08|78.49|78.09|78.6|78.2|78.44|78.04|192
1754670300000|2025-08-08 16:25:00|78.48|78.08|78.43|78.03|78.59|78.19|78.36|77.96|179
1754670600000|2025-08-08 16:30:00|78.42|78.02|78.36|77.96|78.42|78.02|78.26|77.86|202
1754670900000|2025-08-08 16:35:00|78.35|77.95|78.29|77.89|78.61|78.21|78.26|77.86|283
1754671200000|2025-08-08 16:40:00|78.3|77.9|78.37|77.97|78.45|78.05|78.29|77.89|223
1754671500000|2025-08-08 16:45:00|78.38|77.98|78.59|78.19|78.63|78.23|78.37|77.97|190
1754671800000|2025-08-08 16:50:00|78.58|78.18|78.66|78.26|78.76|78.36|78.56|78.16|261
1754672100000|2025-08-08 16:55:00|78.68|78.28|78.75|78.35|78.76|78.36|78.65|78.25|115
1754672400000|2025-08-08 17:00:00|78.76|78.36|78.88|78.48|78.93|78.53|78.68|78.28|252
1754672700000|2025-08-08 17:05:00|78.87|78.47|79.08|78.68|79.11|78.71|78.85|78.45|293
1754673000000|2025-08-08 17:10:00|79.07|78.67|79.14|78.74|79.19|78.79|79.05|78.65|224
1754673300000|2025-08-08 17:15:00|79.15|78.75|79.16|78.76|79.29|78.89|79.12|78.72|137
1754673600000|2025-08-08 17:20:00|79.17|78.77|79.3|78.9|79.44|79.04|79.16|78.76|169
1754673900000|2025-08-08 17:25:00|79.29|78.89|79.33|78.93|79.38|78.98|79.06|78.66|257
1754674200000|2025-08-08 17:30:00|79.32|78.92|79.93|79.53|79.94|79.54|79.31|78.91|371
1754674500000|2025-08-08 17:35:00|79.94|79.54|80.13|79.73|80.17|79.77|79.77|79.37|437
1754674800000|2025-08-08 17:40:00|80.14|79.74|79.91|79.51|80.24|79.84|79.85|79.45|238
1754675100000|2025-08-08 17:45:00|79.92|79.52|80.09|79.69|80.16|79.76|79.78|79.38|277
1754675400000|2025-08-08 17:50:00|80.08|79.68|79.93|79.53|80.08|79.68|79.81|79.41|327
1754675700000|2025-08-08 17:55:00|79.92|79.52|80.12|79.72|80.14|79.74|79.89|79.49|250
1754676000000|2025-08-08 18:00:00|80.13|79.73|80.1|79.7|80.2|79.8|80.04|79.64|303
1754676300000|2025-08-08 18:05:00|80.09|79.69|80.1|79.7|80.2|79.8|79.99|79.59|258
1754676600000|2025-08-08 18:10:00|80.09|79.69|80.04|79.64|80.19|79.79|79.99|79.59|181
1754676900000|2025-08-08 18:15:00|80.03|79.63|80.22|79.82|80.22|79.82|79.9|79.5|284
1754677200000|2025-08-08 18:20:00|80.21|79.81|80.23|79.83|80.29|79.89|80.07|79.67|307
1754677500000|2025-08-08 18:25:00|80.22|79.82|79.97|79.57|80.22|79.82|79.94|79.54|259
1754677800000|2025-08-08 18:30:00|79.96|79.56|80.05|79.65|80.18|79.78|79.96|79.56|240
1754678100000|2025-08-08 18:35:00|80.06|79.66|79.66|79.26|80.1|79.7|79.65|79.25|245
1754678400000|2025-08-08 18:40:00|79.65|79.25|79.6|79.2|79.67|79.27|79.22|78.82|240
1754678700000|2025-08-08 18:45:00|79.59|79.19|79.63|79.23|79.69|79.29|79.37|78.97|342
1754679000000|2025-08-08 18:50:00|79.65|79.25|79.57|79.17|79.67|79.27|79.47|79.07|287
1754679300000|2025-08-08 18:55:00|79.58|79.18|79.63|79.23|79.65|79.25|79.51|79.11|151
1754679600000|2025-08-08 19:00:00|79.64|79.24|79.61|79.21|79.79|79.39|79.54|79.14|232
1754679900000|2025-08-08 19:05:00|79.6|79.2|79.55|79.15|79.65|79.25|79.5|79.1|242
1754680200000|2025-08-08 19:10:00|79.54|79.14|79.6|79.2|79.62|79.22|79.51|79.11|208
1754680500000|2025-08-08 19:15:00|79.61|79.21|79.76|79.36|79.77|79.37|79.6|79.2|249
1754680800000|2025-08-08 19:20:00|79.75|79.35|79.8|79.4|79.91|79.51|79.73|79.33|183
1754681100000|2025-08-08 19:25:00|79.77|79.37|79.85|79.45|79.93|79.53|79.73|79.33|126
1754681400000|2025-08-08 19:30:00|79.86|79.46|79.74|79.34|79.89|79.49|79.71|79.31|105
1754681700000|2025-08-08 19:35:00|79.73|79.33|79.66|79.26|79.87|79.47|79.64|79.24|120
1754682000000|2025-08-08 19:40:00|79.67|79.27|79.8|79.4|79.95|79.55|79.67|79.27|143
1754682300000|2025-08-08 19:45:00|79.81|79.41|79.68|79.28|79.99|79.59|79.66|79.26|149
1754682600000|2025-08-08 19:50:00|79.67|79.27|79.76|79.36|79.78|79.38|79.63|79.23|223
1754682900000|2025-08-08 19:55:00|79.75|79.35|80.14|79.74|80.15|79.75|79.74|79.34|214
1754683200000|2025-08-08 20:00:00|80.15|79.75|79.76|79.36|80.26|79.86|79.71|79.31|250
1754683500000|2025-08-08 20:05:00|79.78|79.38|79.85|79.45|80.04|79.64|79.77|79.37|180
1754683800000|2025-08-08 20:10:00|79.86|79.46|79.62|79.22|79.88|79.48|79.61|79.21|261
1754684100000|2025-08-08 20:15:00|79.63|79.23|79.52|79.12|79.66|79.26|79.48|79.08|154
1754684400000|2025-08-08 20:20:00|79.53|79.13|79.62|79.22|79.67|79.27|79.53|79.13|114
1754684700000|2025-08-08 20:25:00|79.61|79.21|79.67|79.27|79.69|79.29|79.58|79.18|103
1754685000000|2025-08-08 20:30:00|79.68|79.28|79.85|79.45|79.86|79.46|79.65|79.25|111
1754685300000|2025-08-08 20:35:00|79.86|79.46|79.77|79.37|79.86|79.46|79.77|79.37|93
1754685600000|2025-08-08 20:40:00|79.8|79.4|79.83|79.43|79.85|79.45|79.71|79.31|120
1754685900000|2025-08-08 20:45:00|79.84|79.44|79.81|79.41|80|79.6|79.81|79.41|137
1754686200000|2025-08-08 20:50:00|79.8|79.4|79.76|79.36|79.83|79.43|79.7|79.3|120
1754686500000|2025-08-08 20:55:00|79.75|79.35|79.78|79.38|79.8|79.4|79.67|79.27|114
1754722800000|2025-08-09 07:00:00|81.02|79.62|81.03|79.63|81.06|79.66|80.91|79.51|85
1754723100000|2025-08-09 07:05:00|81.04|79.64|81.28|79.88|81.28|79.88|81.03|79.63|146
1754723400000|2025-08-09 07:10:00|81.29|79.89|81.29|79.89|81.31|79.91|81.25|79.85|118
1754723700000|2025-08-09 07:15:00|81.3|79.9|81.33|79.93|81.35|79.95|81.3|79.9|66
1754724000000|2025-08-09 07:20:00|81.32|79.92|81.27|79.87|81.42|80.02|81.26|79.86|148
1754724300000|2025-08-09 07:25:00|81.26|79.86|81.32|79.92|81.35|79.95|81.22|79.82|89
1754724600000|2025-08-09 07:30:00|81.31|79.91|81.15|79.75|81.34|79.94|81.15|79.75|98
1754724900000|2025-08-09 07:35:00|81.14|79.74|81.1|79.7|81.14|79.74|81.02|79.62|72
1754725200000|2025-08-09 07:40:00|81.11|79.71|81.18|79.78|81.2|79.8|81.11|79.71|75
1754725500000|2025-08-09 07:45:00|81.17|79.77|81.28|79.88|81.28|79.88|81.16|79.76|70
1754725800000|2025-08-09 07:50:00|81.29|79.89|81.41|80.01|81.42|80.02|81.28|79.88|102
1754726100000|2025-08-09 07:55:00|81.4|80|81.42|80.02|81.43|80.03|81.39|79.99|69
1754726400000|2025-08-09 08:00:00|81.41|80.01|81.45|80.05|81.46|80.06|81.37|79.97|101
1754726700000|2025-08-09 08:05:00|81.46|80.06|81.59|80.19|81.6|80.2|81.46|80.06|79
1754727000000|2025-08-09 08:10:00|81.6|80.2|81.37|79.97|81.6|80.2|81.29|79.89|142
1754727300000|2025-08-09 08:15:00|81.36|79.96|81.36|79.96|81.38|79.98|81.22|79.82|111
1754727600000|2025-08-09 08:20:00|81.35|79.95|81.43|80.03|81.46|80.06|81.35|79.95|105
1754727900000|2025-08-09 08:25:00|81.42|80.02|81.64|80.24|81.64|80.24|81.42|80.02|84
1754728200000|2025-08-09 08:30:00|81.65|80.25|81.54|80.14|81.65|80.25|81.49|80.09|83
1754728500000|2025-08-09 08:35:00|81.55|80.15|81.69|80.29|81.71|80.31|81.54|80.14|77
1754728800000|2025-08-09 08:40:00|81.7|80.3|81.86|80.46|81.87|80.47|81.63|80.23|132
1754729100000|2025-08-09 08:45:00|81.85|80.45|81.58|80.18|81.85|80.45|81.58|80.18|147
1754729400000|2025-08-09 08:50:00|81.57|80.17|81.53|80.13|81.59|80.19|81.29|79.89|193
1754729700000|2025-08-09 08:55:00|81.52|80.12|81.68|80.28|81.7|80.3|81.5|80.1|149
1754730000000|2025-08-09 09:00:00|81.67|80.27|81.64|80.24|81.81|80.41|81.64|80.24|141
1754730300000|2025-08-09 09:05:00|81.63|80.23|81.83|80.43|81.84|80.44|81.51|80.11|174
1754730600000|2025-08-09 09:10:00|81.84|80.44|81.88|80.48|81.89|80.49|81.79|80.39|157
1754730900000|2025-08-09 09:15:00|81.87|80.47|81.69|80.29|81.89|80.49|81.69|80.29|179
1754731200000|2025-08-09 09:20:00|81.68|80.28|81.76|80.36|81.78|80.38|81.62|80.22|136
1754731500000|2025-08-09 09:25:00|81.75|80.35|81.78|80.38|81.83|80.43|81.75|80.35|82
1754731800000|2025-08-09 09:30:00|81.77|80.37|81.88|80.48|81.92|80.52|81.69|80.29|109
1754732100000|2025-08-09 09:35:00|81.86|80.46|82.04|80.64|82.04|80.64|81.85|80.45|90
1754732400000|2025-08-09 09:40:00|82.05|80.65|82.06|80.66|82.08|80.68|82.01|80.61|58
1754732700000|2025-08-09 09:45:00|82.05|80.65|82.18|80.78|82.32|80.92|82.01|80.61|198
1754733000000|2025-08-09 09:50:00|82.19|80.79|82.26|80.86|82.27|80.87|82.12|80.72|173
1754733300000|2025-08-09 09:55:00|82.27|80.87|82.2|80.8|82.27|80.87|82.14|80.74|84
1754733600000|2025-08-09 10:00:00|82.19|80.79|82.16|80.76|82.19|80.79|82.03|80.63|156
1754733900000|2025-08-09 10:05:00|82.17|80.77|82.39|80.99|82.4|81|82.14|80.74|130
1754734200000|2025-08-09 10:10:00|82.38|80.98|82.36|80.96|82.48|81.08|82.33|80.93|123
1754734500000|2025-08-09 10:15:00|82.37|80.97|82.25|80.85|82.38|80.98|82.18|80.78|169
1754734800000|2025-08-09 10:20:00|82.24|80.84|82.14|80.74|82.36|80.96|82.12|80.72|139
1754735100000|2025-08-09 10:25:00|82.15|80.75|82.2|80.8|82.31|80.91|82.07|80.67|140
1754735400000|2025-08-09 10:30:00|82.19|80.79|82.32|80.92|82.33|80.93|82.07|80.67|157
1754735700000|2025-08-09 10:35:00|82.31|80.91|82.25|80.85|82.31|80.91|82.17|80.77|128
1754736000000|2025-08-09 10:40:00|82.24|80.84|82.01|80.61|82.24|80.84|81.98|80.58|112
1754736300000|2025-08-09 10:45:00|82.02|80.62|82.19|80.79|82.28|80.88|82.02|80.62|101
1754736600000|2025-08-09 10:50:00|82.2|80.8|82.12|80.72|82.24|80.84|82.06|80.66|123
1754736900000|2025-08-09 10:55:00|82.13|80.73|81.95|80.55|82.15|80.75|81.95|80.55|88
1754737200000|2025-08-09 11:00:00|81.96|80.56|81.9|80.5|81.96|80.56|81.76|80.36|134
1754737500000|2025-08-09 11:05:00|81.89|80.49|81.87|80.47|81.95|80.55|81.81|80.41|115
1754737800000|2025-08-09 11:10:00|81.86|80.46|81.58|80.18|81.86|80.46|81.57|80.17|121
1754738100000|2025-08-09 11:15:00|81.59|80.19|81.76|80.36|81.76|80.36|81.59|80.19|97
1754738400000|2025-08-09 11:20:00|81.75|80.35|81.61|80.21|81.76|80.36|81.56|80.16|82
1754738700000|2025-08-09 11:25:00|81.62|80.22|81.69|80.29|81.71|80.31|81.6|80.2|45
1754739000000|2025-08-09 11:30:00|81.68|80.28|81.6|80.2|81.7|80.3|81.58|80.18|108
1754739300000|2025-08-09 11:35:00|81.59|80.19|81.42|80.02|81.63|80.23|81.42|80.02|140
1754739600000|2025-08-09 11:40:00|81.41|80.01|81.53|80.13|81.61|80.21|81.28|79.88|164
1754739900000|2025-08-09 11:45:00|81.52|80.12|81.46|80.06|81.52|80.12|81.36|79.96|147
1754740200000|2025-08-09 11:50:00|81.47|80.07|81.53|80.13|81.56|80.16|81.43|80.03|81
1754740500000|2025-08-09 11:55:00|81.54|80.14|81.4|80|81.54|80.14|81.35|79.95|85
1754740800000|2025-08-09 12:00:00|81.41|80.01|81.22|79.82|81.43|80.03|81.22|79.82|139
1754741100000|2025-08-09 12:05:00|81.23|79.83|81.5|80.1|81.5|80.1|81.22|79.82|170
1754741400000|2025-08-09 12:10:00|81.52|80.12|81.69|80.29|81.7|80.3|81.51|80.11|146
1754741700000|2025-08-09 12:15:00|81.68|80.28|81.84|80.44|81.85|80.45|81.67|80.27|134
1754742000000|2025-08-09 12:20:00|81.85|80.45|81.99|80.59|82.05|80.65|81.84|80.44|141
1754742300000|2025-08-09 12:25:00|82|80.6|82.4|81|82.43|81.03|81.97|80.57|178
1754742600000|2025-08-09 12:30:00|82.39|80.99|82.47|81.07|82.48|81.08|82.26|80.86|225
1754742900000|2025-08-09 12:35:00|82.48|81.08|82.33|80.93|82.56|81.16|82.32|80.92|141
1754743200000|2025-08-09 12:40:00|82.32|80.92|82.18|80.78|82.38|80.98|82.18|80.78|134
1754743500000|2025-08-09 12:45:00|82.17|80.77|82.54|81.14|82.57|81.17|82.17|80.77|163
1754743800000|2025-08-09 12:50:00|82.55|81.15|82.63|81.23|82.75|81.35|82.51|81.11|194
1754744100000|2025-08-09 12:55:00|82.6|81.2|82.6|81.2|82.63|81.23|82.5|81.1|105
1754744400000|2025-08-09 13:00:00|82.59|81.19|82.62|81.22|82.71|81.31|82.52|81.12|166
1754744700000|2025-08-09 13:05:00|82.61|81.21|82.15|80.75|82.61|81.21|82.15|80.75|136
1754745000000|2025-08-09 13:10:00|82.14|80.74|81.65|80.25|82.14|80.74|81.62|80.22|262
1754745300000|2025-08-09 13:15:00|81.68|80.28|81.78|80.38|81.87|80.47|81.63|80.23|345
1754745600000|2025-08-09 13:20:00|81.77|80.37|82.07|80.67|82.08|80.68|81.74|80.34|260
1754745900000|2025-08-09 13:25:00|82.08|80.68|81.74|80.34|82.08|80.68|81.71|80.31|169
1754746200000|2025-08-09 13:30:00|81.75|80.35|81.37|79.97|81.77|80.37|81.36|79.96|271
1754746500000|2025-08-09 13:35:00|81.36|79.96|81.45|80.05|81.47|80.07|81.33|79.93|206
1754746800000|2025-08-09 13:40:00|81.44|80.04|81.54|80.14|81.59|80.19|81.36|79.96|162
1754747100000|2025-08-09 13:45:00|81.52|80.12|81.17|79.77|81.54|80.14|81.07|79.67|218
1754747400000|2025-08-09 13:50:00|81.18|79.78|81.2|79.8|81.31|79.91|81.1|79.7|271
1754747700000|2025-08-09 13:55:00|81.19|79.79|81.02|79.62|81.25|79.85|81.01|79.61|152
1754748000000|2025-08-09 14:00:00|81.01|79.61|80.78|79.38|81.05|79.65|80.38|78.98|362
1754748300000|2025-08-09 14:05:00|80.79|79.39|80.93|79.53|80.93|79.53|80.73|79.33|233
1754748600000|2025-08-09 14:10:00|80.94|79.54|81.33|79.93|81.33|79.93|80.94|79.54|155
1754748900000|2025-08-09 14:15:00|81.32|79.92|81.19|79.79|81.43|80.03|81.06|79.66|181
1754749200000|2025-08-09 14:20:00|81.2|79.8|81.35|79.95|81.4|80|81.2|79.8|139
1754749500000|2025-08-09 14:25:00|81.36|79.96|81.53|80.13|81.57|80.17|81.36|79.96|84
1754749800000|2025-08-09 14:30:00|81.54|80.14|81.38|79.98|81.55|80.15|81.26|79.86|140
1754750100000|2025-08-09 14:35:00|81.37|79.97|81.58|80.18|81.64|80.24|81.37|79.97|148
1754750400000|2025-08-09 14:40:00|81.57|80.17|81.57|80.17|81.62|80.22|81.55|80.15|85
1754750700000|2025-08-09 14:45:00|81.58|80.18|81.48|80.08|81.63|80.23|81.4|80|119
1754751000000|2025-08-09 14:50:00|81.49|80.09|81.51|80.11|81.59|80.19|81.43|80.03|121
1754751300000|2025-08-09 14:55:00|81.5|80.1|81.66|80.26|81.68|80.28|81.5|80.1|102
1754751600000|2025-08-09 15:00:00|81.65|80.25|81.61|80.21|81.78|80.38|81.51|80.11|228
1754751900000|2025-08-09 15:05:00|81.6|80.2|81.43|80.03|81.67|80.27|81.34|79.94|206
1754752200000|2025-08-09 15:10:00|81.42|80.02|81.41|80.01|81.44|80.04|81.23|79.83|169
1754752500000|2025-08-09 15:15:00|81.42|80.02|81.49|80.09|81.69|80.29|81.4|80|236
1754752800000|2025-08-09 15:20:00|81.5|80.1|81.07|79.67|81.51|80.11|80.8|79.4|325
1754753100000|2025-08-09 15:25:00|81.08|79.68|81.18|79.78|81.21|79.81|80.94|79.54|232
1754753400000|2025-08-09 15:30:00|81.19|79.79|81.11|79.71|81.31|79.91|81.09|79.69|226
1754753700000|2025-08-09 15:35:00|81.1|79.7|81.03|79.63|81.16|79.76|80.95|79.55|191
1754754000000|2025-08-09 15:40:00|81.04|79.64|81.15|79.75|81.2|79.8|81.04|79.64|131
1754754300000|2025-08-09 15:45:00|81.14|79.74|81.38|79.98|81.38|79.98|81.01|79.61|202
1754754600000|2025-08-09 15:50:00|81.39|79.99|81.2|79.8|81.43|80.03|81.18|79.78|141
1754754900000|2025-08-09 15:55:00|81.21|79.81|81.23|79.83|81.32|79.92|81.19|79.79|120
1754755200000|2025-08-09 16:00:00|81.24|79.84|81.53|80.13|81.54|80.14|81.23|79.83|204
1754755500000|2025-08-09 16:05:00|81.52|80.12|81.6|80.2|81.75|80.35|81.5|80.1|226
1754755800000|2025-08-09 16:10:00|81.61|80.21|81.88|80.48|81.89|80.49|81.59|80.19|140
1754756100000|2025-08-09 16:15:00|81.89|80.49|82.04|80.64|82.06|80.66|81.79|80.39|160
1754756400000|2025-08-09 16:20:00|82.05|80.65|82.11|80.71|82.14|80.74|81.98|80.58|155
1754756700000|2025-08-09 16:25:00|82.1|80.7|81.86|80.46|82.11|80.71|81.81|80.41|133
1754757000000|2025-08-09 16:30:00|81.85|80.45|81.68|80.28|82.03|80.63|81.43|80.03|254
1754757300000|2025-08-09 16:35:00|81.69|80.29|81.58|80.18|81.78|80.38|81.51|80.11|209
1754757600000|2025-08-09 16:40:00|81.59|80.19|81.83|80.43|81.93|80.53|81.59|80.19|131
1754757900000|2025-08-09 16:45:00|81.82|80.42|81.61|80.21|81.89|80.49|81.61|80.21|140
1754758200000|2025-08-09 16:50:00|81.6|80.2|81.71|80.31|81.8|80.4|81.6|80.2|189
1754758500000|2025-08-09 16:55:00|81.74|80.34|81.64|80.24|81.76|80.36|81.57|80.17|100
1754758800000|2025-08-09 17:00:00|81.63|80.23|81.51|80.11|81.66|80.26|81.51|80.11|164
1754759100000|2025-08-09 17:05:00|81.52|80.12|82.09|80.69|82.14|80.74|81.51|80.11|187
1754759400000|2025-08-09 17:10:00|82.1|80.7|81.98|80.58|82.26|80.86|81.94|80.54|127
1754759700000|2025-08-09 17:15:00|81.99|80.59|82.17|80.77|82.3|80.9|81.97|80.57|166
1754760000000|2025-08-09 17:20:00|82.18|80.78|82.24|80.84|82.35|80.95|82.18|80.78|119
1754760300000|2025-08-09 17:25:00|82.23|80.83|82.36|80.96|82.39|80.99|82.14|80.74|122
1754760600000|2025-08-09 17:30:00|82.35|80.95|82.29|80.89|82.44|81.04|82.21|80.81|138
1754760900000|2025-08-09 17:35:00|82.3|80.9|82.54|81.14|82.69|81.29|82.26|80.86|264
1754761200000|2025-08-09 17:40:00|82.53|81.13|82.69|81.29|82.73|81.33|82.49|81.09|152
1754761500000|2025-08-09 17:45:00|82.67|81.27|82.45|81.05|82.7|81.3|82.44|81.04|154
1754761800000|2025-08-09 17:50:00|82.46|81.06|82.65|81.25|82.66|81.26|82.45|81.05|161
1754762100000|2025-08-09 17:55:00|82.64|81.24|82.53|81.13|82.73|81.33|82.51|81.11|129
1754762400000|2025-08-09 18:00:00|82.52|81.12|82.35|80.95|82.53|81.13|82.3|80.9|167
1754762700000|2025-08-09 18:05:00|82.34|80.94|82.38|80.98|82.46|81.06|82.3|80.9|132
1754763000000|2025-08-09 18:10:00|82.37|80.97|82.32|80.92|82.42|81.02|82.2|80.8|89
1754763300000|2025-08-09 18:15:00|82.31|80.91|82.2|80.8|82.36|80.96|82.18|80.78|152
1754763600000|2025-08-09 18:20:00|82.21|80.81|82.41|81.01|82.47|81.07|82.21|80.81|166
1754763900000|2025-08-09 18:25:00|82.4|81|82.56|81.16|82.64|81.24|82.37|80.97|159
1754764200000|2025-08-09 18:30:00|82.55|81.15|82.52|81.12|82.56|81.16|82.35|80.95|173
1754764500000|2025-08-09 18:35:00|82.53|81.13|82.44|81.04|82.57|81.17|82.4|81|156
1754764800000|2025-08-09 18:40:00|82.45|81.05|82.25|80.85|82.5|81.1|82.25|80.85|124
1754765100000|2025-08-09 18:45:00|82.26|80.86|82.25|80.85|82.33|80.93|82.2|80.8|134
1754765400000|2025-08-09 18:50:00|82.26|80.86|82.41|81.01|82.46|81.06|82.15|80.75|247
1754765700000|2025-08-09 18:55:00|82.4|81|82.31|80.91|82.4|81|82.26|80.86|152
1754766000000|2025-08-09 19:00:00|82.3|80.9|82.42|81.02|82.43|81.03|82.25|80.85|157
1754766300000|2025-08-09 19:05:00|82.44|81.04|82.62|81.22|82.63|81.23|82.44|81.04|146
1754766600000|2025-08-09 19:10:00|82.63|81.23|82.7|81.3|82.81|81.41|82.63|81.23|139
1754766900000|2025-08-09 19:15:00|82.69|81.29|82.6|81.2|82.75|81.35|82.57|81.17|192
1754767200000|2025-08-09 19:20:00|82.59|81.19|82.39|80.99|82.59|81.19|82.33|80.93|168
1754767500000|2025-08-09 19:25:00|82.41|81.01|82.64|81.24|82.67|81.27|82.41|81.01|174
1754767800000|2025-08-09 19:30:00|82.63|81.23|82.64|81.24|82.76|81.36|82.59|81.19|177
1754768100000|2025-08-09 19:35:00|82.65|81.25|82.39|80.99|82.71|81.31|82.38|80.98|168
1754768400000|2025-08-09 19:40:00|82.38|80.98|82.52|81.12|82.67|81.27|82.37|80.97|214
1754768700000|2025-08-09 19:45:00|82.54|81.14|82.43|81.03|82.65|81.25|82.32|80.92|193
1754769000000|2025-08-09 19:50:00|82.42|81.02|82.29|80.89|82.45|81.05|82.23|80.83|124
1754769300000|2025-08-09 19:55:00|82.3|80.9|82.29|80.89|82.3|80.9|82.2|80.8|88
1754769600000|2025-08-09 20:00:00|82.28|80.88|82.17|80.77|82.29|80.89|82.14|80.74|126
1754769900000|2025-08-09 20:05:00|82.16|80.76|82.14|80.74|82.23|80.83|82.04|80.64|128
1754770200000|2025-08-09 20:10:00|82.13|80.73|82.16|80.76|82.4|81|82.06|80.66|265
1754770500000|2025-08-09 20:15:00|82.15|80.75|81.82|80.42|82.15|80.75|81.82|80.42|173
1754770800000|2025-08-09 20:20:00|81.83|80.43|82.02|80.62|82.03|80.63|81.83|80.43|128
1754771100000|2025-08-09 20:25:00|82.01|80.61|82.27|80.87|82.34|80.94|81.98|80.58|198
1754771400000|2025-08-09 20:30:00|82.26|80.86|82.09|80.69|82.26|80.86|82.07|80.67|213
1754771700000|2025-08-09 20:35:00|82.1|80.7|82.3|80.9|82.3|80.9|82.07|80.67|122
1754772000000|2025-08-09 20:40:00|82.29|80.89|82.47|81.07|82.7|81.3|82.27|80.87|166
1754772300000|2025-08-09 20:45:00|82.48|81.08|82.4|81|82.52|81.12|82.39|80.99|118
1754772600000|2025-08-09 20:50:00|82.39|80.99|82.3|80.9|82.39|80.99|82.29|80.89|119
1754772900000|2025-08-09 20:55:00|82.31|80.91|82.42|81.02|82.45|81.05|82.31|80.91|85
1754773200000|2025-08-09 21:00:00|82.41|81.01|82.2|80.8|82.43|81.03|82.12|80.72|174
1754773500000|2025-08-09 21:05:00|82.21|80.81|82.3|80.9|82.3|80.9|82.21|80.81|55
1754773800000|2025-08-09 21:10:00|82.32|80.92|82.15|80.75|82.47|81.07|82.1|80.7|142
1754774100000|2025-08-09 21:15:00|82.16|80.76|81.82|80.42|82.16|80.76|81.69|80.29|256
1754774400000|2025-08-09 21:20:00|81.81|80.41|81.65|80.25|81.82|80.42|81.56|80.16|140
1754774700000|2025-08-09 21:25:00|81.64|80.24|81.53|80.13|81.64|80.24|81.51|80.11|94
1754775000000|2025-08-09 21:30:00|81.52|80.12|81.56|80.16|81.56|80.16|81.32|79.92|138
1754775300000|2025-08-09 21:35:00|81.57|80.17|81.49|80.09|81.71|80.31|81.44|80.04|105
1754775600000|2025-08-09 21:40:00|81.5|80.1|81.55|80.15|81.58|80.18|81.5|80.1|64
1754775900000|2025-08-09 21:45:00|81.56|80.16|81.75|80.35|81.76|80.36|81.56|80.16|58
1754776200000|2025-08-09 21:50:00|81.76|80.36|81.88|80.48|81.91|80.51|81.75|80.35|60
1754776500000|2025-08-09 21:55:00|81.87|80.47|81.54|80.14|81.88|80.48|81.51|80.11|70
1754776800000|2025-08-09 22:00:00|81.55|80.15|81.62|80.22|81.63|80.23|81.49|80.09|205
1754777100000|2025-08-09 22:05:00|81.63|80.23|81.61|80.21|81.69|80.29|81.6|80.2|104
1754777400000|2025-08-09 22:10:00|81.62|80.22|81.68|80.28|81.69|80.29|81.5|80.1|100
1754777700000|2025-08-09 22:15:00|81.69|80.29|81.73|80.33|81.75|80.35|81.66|80.26|72
1754778000000|2025-08-09 22:20:00|81.71|80.31|82.02|80.62|82.04|80.64|81.67|80.27|177
1754778300000|2025-08-09 22:25:00|82.03|80.63|82.07|80.67|82.17|80.77|81.96|80.56|193
1754778600000|2025-08-09 22:30:00|82.06|80.66|81.49|80.09|82.07|80.67|81.44|80.04|303
1754778900000|2025-08-09 22:35:00|81.5|80.1|81.5|80.1|81.64|80.24|81.3|79.9|244
1754779200000|2025-08-09 22:40:00|81.52|80.12|81.42|80.02|81.56|80.16|81.35|79.95|165
1754779500000|2025-08-09 22:45:00|81.41|80.01|81.2|79.8|81.43|80.03|80.99|79.59|271
1754779800000|2025-08-09 22:50:00|81.21|79.81|81.2|79.8|81.28|79.88|81.16|79.76|173
1754780100000|2025-08-09 22:55:00|81.19|79.79|81.21|79.81|81.29|79.89|81.14|79.74|134
1754780400000|2025-08-09 23:00:00|81.23|79.83|81.31|79.91|81.31|79.91|81.09|79.69|157
1754780700000|2025-08-09 23:05:00|81.3|79.9|80.99|79.59|81.33|79.93|80.98|79.58|139
1754781000000|2025-08-09 23:10:00|81|79.6|81|79.6|81.05|79.65|80.91|79.51|94
1754781300000|2025-08-09 23:15:00|81.01|79.61|80.96|79.56|81.02|79.62|80.96|79.56|55
1754781600000|2025-08-09 23:20:00|80.95|79.55|81.06|79.66|81.12|79.72|80.94|79.54|88
1754781900000|2025-08-09 23:25:00|81.05|79.65|80.92|79.52|81.05|79.65|80.88|79.48|107
1754782200000|2025-08-09 23:30:00|80.91|79.51|81.05|79.65|81.08|79.68|80.87|79.47|121
1754782500000|2025-08-09 23:35:00|81.04|79.64|81.04|79.64|81.11|79.71|80.96|79.56|104
1754782800000|2025-08-09 23:40:00|81.05|79.65|81.16|79.76|81.16|79.76|81.04|79.64|66
1754783100000|2025-08-09 23:45:00|81.17|79.77|81.12|79.72|81.17|79.77|81.11|79.71|78
1754783400000|2025-08-09 23:50:00|81.11|79.71|81.2|79.8|81.26|79.86|81.03|79.63|100
1754783700000|2025-08-09 23:55:00|81.19|79.79|81|79.6|81.2|79.8|80.99|79.59|93
1754784000000|2025-08-10 00:00:00|80.99|79.59|81.14|79.74|81.18|79.78|80.99|79.59|99
1754784300000|2025-08-10 00:05:00|81.15|79.75|80.94|79.54|81.15|79.75|80.81|79.41|154
1754784600000|2025-08-10 00:10:00|80.95|79.55|81.18|79.78|81.2|79.8|80.91|79.51|103
1754784900000|2025-08-10 00:15:00|81.19|79.79|81.23|79.83|81.24|79.84|81.15|79.75|130
1754785200000|2025-08-10 00:20:00|81.22|79.82|81.22|79.82|81.27|79.87|81.13|79.73|81
1754785500000|2025-08-10 00:25:00|81.23|79.83|81.22|79.82|81.28|79.88|81.2|79.8|74
1754785800000|2025-08-10 00:30:00|81.21|79.81|81.17|79.77|81.21|79.81|81.05|79.65|102
1754786100000|2025-08-10 00:35:00|81.18|79.78|81.26|79.86|81.29|79.89|81.17|79.77|118
1754786400000|2025-08-10 00:40:00|81.27|79.87|81.41|80.01|81.41|80.01|81.26|79.86|55
1754786700000|2025-08-10 00:45:00|81.42|80.02|81.57|80.17|81.57|80.17|81.28|79.88|103
1754787000000|2025-08-10 00:50:00|81.59|80.19|81.88|80.48|81.89|80.49|81.51|80.11|181
1754787300000|2025-08-10 00:55:00|81.87|80.47|81.82|80.42|81.88|80.48|81.61|80.21|245
1754787600000|2025-08-10 01:00:00|81.81|80.41|81.96|80.56|82.09|80.69|81.81|80.41|177
1754787900000|2025-08-10 01:05:00|81.95|80.55|81.73|80.33|81.95|80.55|81.55|80.15|228
1754788200000|2025-08-10 01:10:00|81.72|80.32|81.43|80.03|81.72|80.32|81.43|80.03|170
1754788500000|2025-08-10 01:15:00|81.42|80.02|81.69|80.29|81.69|80.29|81.41|80.01|174
1754788800000|2025-08-10 01:20:00|81.67|80.27|81.44|80.04|81.68|80.28|81.43|80.03|155
1754789100000|2025-08-10 01:25:00|81.45|80.05|81.55|80.15|81.61|80.21|81.44|80.04|154
1754789400000|2025-08-10 01:30:00|81.56|80.16|81.74|80.34|81.95|80.55|81.55|80.15|205
1754789700000|2025-08-10 01:35:00|81.75|80.35|81.91|80.51|81.92|80.52|81.74|80.34|232
1754790000000|2025-08-10 01:40:00|81.92|80.52|81.93|80.53|82.01|80.61|81.81|80.41|172
1754790300000|2025-08-10 01:45:00|81.94|80.54|81.76|80.36|81.94|80.54|81.67|80.27|192
1754790600000|2025-08-10 01:50:00|81.75|80.35|81.87|80.47|81.91|80.51|81.74|80.34|153
1754790900000|2025-08-10 01:55:00|81.86|80.46|82.11|80.71|82.13|80.73|81.82|80.42|174
1754791200000|2025-08-10 02:00:00|82.1|80.7|82.06|80.66|82.26|80.86|82.06|80.66|120
1754791500000|2025-08-10 02:05:00|82.05|80.65|82.05|80.65|82.23|80.83|82.03|80.63|123
1754791800000|2025-08-10 02:10:00|82.04|80.64|82.01|80.61|82.09|80.69|81.74|80.34|176
1754792100000|2025-08-10 02:15:00|82.02|80.62|82.29|80.89|82.32|80.92|81.99|80.59|182
1754792400000|2025-08-10 02:20:00|82.28|80.88|82.29|80.89|82.36|80.96|82.13|80.73|162
1754792700000|2025-08-10 02:25:00|82.3|80.9|82.33|80.93|82.35|80.95|82.12|80.72|183
1754793000000|2025-08-10 02:30:00|82.32|80.92|82.1|80.7|82.37|80.97|82.02|80.62|239
1754793300000|2025-08-10 02:35:00|82.11|80.71|81.78|80.38|82.19|80.79|81.7|80.3|272
1754793600000|2025-08-10 02:40:00|81.79|80.39|81.56|80.16|81.84|80.44|81.54|80.14|145
1754793900000|2025-08-10 02:45:00|81.57|80.17|81.77|80.37|81.8|80.4|81.57|80.17|221
1754794200000|2025-08-10 02:50:00|81.78|80.38|81.87|80.47|82.04|80.64|81.74|80.34|147
1754794500000|2025-08-10 02:55:00|81.86|80.46|81.84|80.44|81.94|80.54|81.82|80.42|142
1754794800000|2025-08-10 03:00:00|81.83|80.43|82.18|80.78|82.2|80.8|81.7|80.3|283
1754795100000|2025-08-10 03:05:00|82.19|80.79|81.92|80.52|82.19|80.79|81.9|80.5|264
1754795400000|2025-08-10 03:10:00|81.91|80.51|82.16|80.76|82.17|80.77|81.62|80.22|312
1754795700000|2025-08-10 03:15:00|82.15|80.75|82.37|80.97|82.37|80.97|81.75|80.35|335
1754796000000|2025-08-10 03:20:00|82.36|80.96|82.6|81.2|82.71|81.31|82.36|80.96|365
1754796300000|2025-08-10 03:25:00|82.61|81.21|82.61|81.21|82.72|81.32|82.07|80.67|413
1754796600000|2025-08-10 03:30:00|82.59|81.19|82.43|81.03|82.64|81.24|82.38|80.98|344
1754796900000|2025-08-10 03:35:00|82.44|81.04|82.65|81.25|82.65|81.25|82.29|80.89|275
1754797200000|2025-08-10 03:40:00|82.66|81.26|82.86|81.46|82.95|81.55|82.63|81.23|248
1754797500000|2025-08-10 03:45:00|82.87|81.47|83.07|81.67|83.08|81.68|82.78|81.38|260
1754797800000|2025-08-10 03:50:00|83.08|81.68|82.86|81.46|83.16|81.76|82.85|81.45|199
1754798100000|2025-08-10 03:55:00|82.87|81.47|83.09|81.69|83.14|81.74|82.79|81.39|137
1754798400000|2025-08-10 04:00:00|83.08|81.68|83.04|81.64|83.09|81.69|82.84|81.44|221
1754798700000|2025-08-10 04:05:00|83.03|81.63|82.94|81.54|83.03|81.63|82.69|81.29|209
1754799000000|2025-08-10 04:10:00|82.93|81.53|83.21|81.81|83.23|81.83|82.91|81.51|169
1754799300000|2025-08-10 04:15:00|83.22|81.82|83.23|81.83|83.28|81.88|83.09|81.69|175
1754799600000|2025-08-10 04:20:00|83.24|81.84|83.45|82.05|83.46|82.06|83.23|81.83|193
1754799900000|2025-08-10 04:25:00|83.44|82.04|83.41|82.01|83.46|82.06|83.29|81.89|118
1754800200000|2025-08-10 04:30:00|83.42|82.02|83.56|82.16|83.63|82.23|83.4|82|163
1754800500000|2025-08-10 04:35:00|83.57|82.17|83.69|82.29|83.69|82.29|83.49|82.09|183
1754800800000|2025-08-10 04:40:00|83.68|82.28|83.74|82.34|83.77|82.37|83.52|82.12|231
1754801100000|2025-08-10 04:45:00|83.73|82.33|83.93|82.53|83.98|82.58|83.65|82.25|149
1754801400000|2025-08-10 04:50:00|83.91|82.51|84|82.6|84.13|82.73|83.85|82.45|158
1754801700000|2025-08-10 04:55:00|83.99|82.59|84.1|82.7|84.14|82.74|83.94|82.54|160
1754802000000|2025-08-10 05:00:00|84.09|82.69|83.95|82.55|84.1|82.7|83.89|82.49|179
1754802300000|2025-08-10 05:05:00|83.96|82.56|83.61|82.21|84.09|82.69|83.6|82.2|250
1754802600000|2025-08-10 05:10:00|83.62|82.22|83.61|82.21|83.86|82.46|83.59|82.19|236
1754802900000|2025-08-10 05:15:00|83.62|82.22|83.35|81.95|83.66|82.26|83.29|81.89|305
1754803200000|2025-08-10 05:20:00|83.34|81.94|83.14|81.74|83.34|81.94|83.09|81.69|213
1754803500000|2025-08-10 05:25:00|83.15|81.75|82.65|81.25|83.17|81.77|82.53|81.13|253
1754803800000|2025-08-10 05:30:00|82.66|81.26|82.94|81.54|82.96|81.56|82.49|81.09|296
1754804100000|2025-08-10 05:35:00|82.95|81.55|82.72|81.32|82.95|81.55|82.63|81.23|209
1754804400000|2025-08-10 05:40:00|82.73|81.33|82.72|81.32|82.81|81.41|82.64|81.24|138
1754804700000|2025-08-10 05:45:00|82.71|81.31|82.16|80.76|82.71|81.31|82.15|80.75|141
1754805000000|2025-08-10 05:50:00|82.15|80.75|81.99|80.59|82.15|80.75|81.86|80.46|216
1754805300000|2025-08-10 05:55:00|81.97|80.57|81.91|80.51|81.99|80.59|81.85|80.45|174
1754805600000|2025-08-10 06:00:00|81.92|80.52|81.89|80.49|82.01|80.61|81.79|80.39|208
1754805900000|2025-08-10 06:05:00|81.88|80.48|81.99|80.59|82.03|80.63|81.8|80.4|168
1754806200000|2025-08-10 06:10:00|81.98|80.58|81.85|80.45|81.98|80.58|81.82|80.42|126
1754806500000|2025-08-10 06:15:00|81.84|80.44|81.29|79.89|81.84|80.44|81.27|79.87|267
1754806800000|2025-08-10 06:20:00|81.3|79.9|81.17|79.77|81.46|80.06|81.12|79.72|213
1754807100000|2025-08-10 06:25:00|81.16|79.76|81.29|79.89|81.35|79.95|81.15|79.75|177
1754807400000|2025-08-10 06:30:00|81.3|79.9|81.51|80.11|81.52|80.12|81.21|79.81|195
1754807700000|2025-08-10 06:35:00|81.52|80.12|81.63|80.23|81.66|80.26|81.51|80.11|132
1754808000000|2025-08-10 06:40:00|81.64|80.24|81.59|80.19|81.71|80.31|81.57|80.17|90
1754808300000|2025-08-10 06:45:00|81.58|80.18|81.51|80.11|81.79|80.39|81.5|80.1|148
1754808600000|2025-08-10 06:50:00|81.5|80.1|81.75|80.35|81.9|80.5|81.5|80.1|160
1754808900000|2025-08-10 06:55:00|81.76|80.36|81.76|80.36|81.86|80.46|81.69|80.29|116
1754809200000|2025-08-10 07:00:00|81.75|80.35|81.85|80.45|81.86|80.46|81.64|80.24|116
1754809500000|2025-08-10 07:05:00|81.86|80.46|81.82|80.42|81.94|80.54|81.82|80.42|115
1754809800000|2025-08-10 07:10:00|81.81|80.41|81.66|80.26|81.86|80.46|81.66|80.26|103
1754810100000|2025-08-10 07:15:00|81.65|80.25|81.62|80.22|81.7|80.3|81.49|80.09|167
1754810400000|2025-08-10 07:20:00|81.63|80.23|81.65|80.25|81.76|80.36|81.61|80.21|124
1754810700000|2025-08-10 07:25:00|81.64|80.24|81.29|79.89|81.64|80.24|81.29|79.89|169
1754811000000|2025-08-10 07:30:00|81.28|79.88|81|79.6|81.4|80|81|79.6|244
1754811300000|2025-08-10 07:35:00|81.01|79.61|80.09|78.69|81.1|79.7|80.05|78.65|408
1754811600000|2025-08-10 07:40:00|80.1|78.7|79.87|78.47|80.31|78.91|79.79|78.39|549
1754811900000|2025-08-10 07:45:00|79.84|78.44|80.36|78.96|80.41|79.01|79.7|78.3|414
1754812200000|2025-08-10 07:50:00|80.37|78.97|80.14|78.74|80.48|79.08|80|78.6|314
1754812500000|2025-08-10 07:55:00|80.15|78.75|80.14|78.74|80.31|78.91|80.11|78.71|198
1754812800000|2025-08-10 08:00:00|80.15|78.75|79.25|77.85|80.18|78.78|79.16|77.76|377
1754813100000|2025-08-10 08:05:00|79.24|77.84|79.36|77.96|79.61|78.21|79.24|77.84|489
1754813400000|2025-08-10 08:10:00|79.38|77.98|79.81|78.41|79.87|78.47|79.36|77.96|338
1754813700000|2025-08-10 08:15:00|79.82|78.42|80.01|78.61|80.08|78.68|79.78|78.38|241
1754814000000|2025-08-10 08:20:00|80.02|78.62|80.18|78.78|80.18|78.78|79.96|78.56|227
1754814300000|2025-08-10 08:25:00|80.19|78.79|80.31|78.91|80.31|78.91|80.17|78.77|127
1754814600000|2025-08-10 08:30:00|80.32|78.92|80.57|79.17|80.57|79.17|80.29|78.89|130
1754814900000|2025-08-10 08:35:00|80.58|79.18|80.31|78.91|80.61|79.21|80.26|78.86|159
1754815200000|2025-08-10 08:40:00|80.32|78.92|80.52|79.12|80.55|79.15|80.29|78.89|134
1754815500000|2025-08-10 08:45:00|80.53|79.13|80.73|79.33|80.73|79.33|80.52|79.12|107
1754815800000|2025-08-10 08:50:00|80.72|79.32|80.82|79.42|80.82|79.42|80.68|79.28|101
1754816100000|2025-08-10 08:55:00|80.81|79.41|80.78|79.38|80.85|79.45|80.7|79.3|127
1754816400000|2025-08-10 09:00:00|80.79|79.39|80.6|79.2|80.93|79.53|80.6|79.2|132
1754816700000|2025-08-10 09:05:00|80.62|79.22|80.49|79.09|80.66|79.26|80.48|79.08|169
1754817000000|2025-08-10 09:10:00|80.48|79.08|80.57|79.17|80.6|79.2|80.39|78.99|191
1754817300000|2025-08-10 09:15:00|80.56|79.16|80.72|79.32|80.84|79.44|80.54|79.14|211
1754817600000|2025-08-10 09:20:00|80.71|79.31|80.55|79.15|80.78|79.38|80.55|79.15|211
1754817900000|2025-08-10 09:25:00|80.54|79.14|80.57|79.17|80.68|79.28|80.54|79.14|183
1754818200000|2025-08-10 09:30:00|80.58|79.18|80.66|79.26|80.74|79.34|80.51|79.11|186
1754818500000|2025-08-10 09:35:00|80.65|79.25|80.65|79.25|80.78|79.38|80.61|79.21|202
1754818800000|2025-08-10 09:40:00|80.64|79.24|80.62|79.22|80.69|79.29|80.59|79.19|180
1754819100000|2025-08-10 09:45:00|80.63|79.23|80.8|79.4|80.83|79.43|80.63|79.23|174
1754819400000|2025-08-10 09:50:00|80.79|79.39|80.56|79.16|80.8|79.4|80.56|79.16|174
1754819700000|2025-08-10 09:55:00|80.55|79.15|80.46|79.06|80.55|79.15|80.38|78.98|176
1754820000000|2025-08-10 10:00:00|80.47|79.07|80.56|79.16|80.6|79.2|80.33|78.93|236
1754820300000|2025-08-10 10:05:00|80.57|79.17|80.3|78.9|80.68|79.28|80.29|78.89|233
1754820600000|2025-08-10 10:10:00|80.31|78.91|80.29|78.89|80.49|79.09|80.29|78.89|185
1754820900000|2025-08-10 10:15:00|80.28|78.88|80.2|78.8|80.3|78.9|80.14|78.74|233
1754821200000|2025-08-10 10:20:00|80.21|78.81|80.04|78.64|80.36|78.96|80.04|78.64|195
1754821500000|2025-08-10 10:25:00|80.03|78.63|79.87|78.47|80.09|78.69|79.87|78.47|261
1754821800000|2025-08-10 10:30:00|79.88|78.48|79.74|78.34|80.04|78.64|79.67|78.27|329
1754822100000|2025-08-10 10:35:00|79.75|78.35|80|78.6|80|78.6|79.57|78.17|244
1754822400000|2025-08-10 10:40:00|79.99|78.59|80.18|78.78|80.2|78.8|79.9|78.5|173
1754822700000|2025-08-10 10:45:00|80.19|78.79|80.01|78.61|80.33|78.93|80.01|78.61|175
1754823000000|2025-08-10 10:50:00|80|78.6|79.71|78.31|80.06|78.66|79.71|78.31|223
1754823300000|2025-08-10 10:55:00|79.7|78.3|79.71|78.31|79.79|78.39|79.68|78.28|152
1754823600000|2025-08-10 11:00:00|79.72|78.32|79.56|78.16|79.75|78.35|79.55|78.15|178
1754823900000|2025-08-10 11:05:00|79.55|78.15|79.56|78.16|79.63|78.23|79.44|78.04|238
1754824200000|2025-08-10 11:10:00|79.55|78.15|79.66|78.26|79.71|78.31|79.48|78.08|148
1754824500000|2025-08-10 11:15:00|79.67|78.27|79.77|78.37|79.77|78.37|79.55|78.15|175
1754824800000|2025-08-10 11:20:00|79.76|78.36|79.87|78.47|79.95|78.55|79.76|78.36|211
1754825100000|2025-08-10 11:25:00|79.86|78.46|79.92|78.52|79.98|78.58|79.86|78.46|118
1754825400000|2025-08-10 11:30:00|79.93|78.53|79.88|78.48|79.93|78.53|79.78|78.38|170
1754825700000|2025-08-10 11:35:00|79.89|78.49|79.8|78.4|79.98|78.58|79.8|78.4|142
1754826000000|2025-08-10 11:40:00|79.79|78.39|80.05|78.65|80.27|78.87|79.78|78.38|217
1754826300000|2025-08-10 11:45:00|80.04|78.64|80.04|78.64|80.15|78.75|80.03|78.63|195
1754826600000|2025-08-10 11:50:00|80.03|78.63|79.98|78.58|80.05|78.65|79.9|78.5|166
1754826900000|2025-08-10 11:55:00|79.99|78.59|79.75|78.35|79.99|78.59|79.73|78.33|186
1754827200000|2025-08-10 12:00:00|79.76|78.36|79.74|78.34|79.79|78.39|79.7|78.3|193
1754827500000|2025-08-10 12:05:00|79.75|78.35|79.81|78.41|79.94|78.54|79.75|78.35|172
1754827800000|2025-08-10 12:10:00|79.8|78.4|79.69|78.29|79.84|78.44|79.59|78.19|215
1754828100000|2025-08-10 12:15:00|79.7|78.3|79.79|78.39|79.86|78.46|79.62|78.22|206
1754828400000|2025-08-10 12:20:00|79.78|78.38|79.86|78.46|79.9|78.5|79.68|78.28|158
1754828700000|2025-08-10 12:25:00|79.85|78.45|79.85|78.45|79.86|78.46|79.75|78.35|136
1754829000000|2025-08-10 12:30:00|79.86|78.46|79.93|78.53|79.93|78.53|79.83|78.43|154
1754829300000|2025-08-10 12:35:00|79.92|78.52|80.15|78.75|80.21|78.81|79.91|78.51|166
1754829600000|2025-08-10 12:40:00|80.14|78.74|80.11|78.71|80.19|78.79|79.99|78.59|196
1754829900000|2025-08-10 12:45:00|80.1|78.7|80.22|78.82|80.22|78.82|80.01|78.61|152
1754830200000|2025-08-10 12:50:00|80.21|78.81|79.95|78.55|80.22|78.82|79.94|78.54|146
1754830500000|2025-08-10 12:55:00|79.96|78.56|80.14|78.74|80.18|78.78|79.96|78.56|125
1754830800000|2025-08-10 13:00:00|80.13|78.73|80.21|78.81|80.21|78.81|80.03|78.63|164
1754831100000|2025-08-10 13:05:00|80.22|78.82|80.28|78.88|80.34|78.94|80.16|78.76|204
1754831400000|2025-08-10 13:10:00|80.27|78.87|80.37|78.97|80.48|79.08|80.25|78.85|183
1754831700000|2025-08-10 13:15:00|80.38|78.98|80.34|78.94|80.6|79.2|80.21|78.81|219
1754832000000|2025-08-10 13:20:00|80.33|78.93|80.39|78.99|80.48|79.08|80.27|78.87|218
1754832300000|2025-08-10 13:25:00|80.38|78.98|80.41|79.01|80.53|79.13|80.38|78.98|189
1754832600000|2025-08-10 13:30:00|80.4|79|79.94|78.54|80.43|79.03|79.9|78.5|255
1754832900000|2025-08-10 13:35:00|79.95|78.55|79.83|78.43|80.04|78.64|79.83|78.43|240
1754833200000|2025-08-10 13:40:00|79.84|78.44|79.97|78.57|79.99|78.59|79.8|78.4|218
1754833500000|2025-08-10 13:45:00|79.96|78.56|79.93|78.53|80.11|78.71|79.71|78.31|279
1754833800000|2025-08-10 13:50:00|79.92|78.52|79.97|78.57|80.06|78.66|79.9|78.5|242
1754834100000|2025-08-10 13:55:00|79.96|78.56|79.64|78.24|80|78.6|79.55|78.15|246
1754834400000|2025-08-10 14:00:00|79.65|78.25|79.66|78.26|79.71|78.31|79.43|78.03|314
1754834700000|2025-08-10 14:05:00|79.65|78.25|79.96|78.56|79.99|78.59|79.65|78.25|321
1754835000000|2025-08-10 14:10:00|79.97|78.57|80.06|78.66|80.13|78.73|79.97|78.57|196
1754835300000|2025-08-10 14:15:00|80.07|78.67|80.15|78.75|80.31|78.91|80.01|78.61|296
1754835600000|2025-08-10 14:20:00|80.14|78.74|80.42|79.02|80.45|79.05|80.13|78.73|247
1754835900000|2025-08-10 14:25:00|80.43|79.03|80.57|79.17|80.6|79.2|80.36|78.96|190
1754836200000|2025-08-10 14:30:00|80.58|79.18|80.88|79.48|80.95|79.55|80.55|79.15|288
1754836500000|2025-08-10 14:35:00|80.87|79.47|81.08|79.68|81.08|79.68|80.84|79.44|255
1754836800000|2025-08-10 14:40:00|81.07|79.67|81.08|79.68|81.14|79.74|80.89|79.49|214
1754837100000|2025-08-10 14:45:00|81.09|79.69|80.7|79.3|81.17|79.77|80.7|79.3|246
1754837400000|2025-08-10 14:50:00|80.71|79.31|80.9|79.5|81|79.6|80.71|79.31|199
1754837700000|2025-08-10 14:55:00|80.91|79.51|80.9|79.5|80.97|79.57|80.88|79.48|146
1754838000000|2025-08-10 15:00:00|80.91|79.51|80.74|79.34|80.91|79.51|80.64|79.24|145
1754838300000|2025-08-10 15:05:00|80.75|79.35|81.02|79.62|81.04|79.64|80.71|79.31|255
1754838600000|2025-08-10 15:10:00|81.03|79.63|81.12|79.72|81.12|79.72|80.82|79.42|310
1754838900000|2025-08-10 15:15:00|81.13|79.73|80.96|79.56|81.25|79.85|80.91|79.51|348
1754839200000|2025-08-10 15:20:00|80.95|79.55|81.03|79.63|81.04|79.64|80.74|79.34|275
1754839500000|2025-08-10 15:25:00|81.04|79.64|81.21|79.81|81.28|79.88|80.97|79.57|203
1754839800000|2025-08-10 15:30:00|81.2|79.8|80.89|79.49|81.24|79.84|80.87|79.47|246
1754840100000|2025-08-10 15:35:00|80.88|79.48|80.96|79.56|81.07|79.67|80.82|79.42|264
1754840400000|2025-08-10 15:40:00|80.97|79.57|81.04|79.64|81.17|79.77|80.95|79.55|218
1754840700000|2025-08-10 15:45:00|81.05|79.65|80.94|79.54|81.24|79.84|80.94|79.54|277
1754841000000|2025-08-10 15:50:00|80.95|79.55|80.81|79.41|80.95|79.55|80.7|79.3|242
1754841300000|2025-08-10 15:55:00|80.82|79.42|80.81|79.41|80.84|79.44|80.79|79.39|192
1754841600000|2025-08-10 16:00:00|80.8|79.4|80.86|79.46|80.98|79.58|80.72|79.32|207
1754841900000|2025-08-10 16:05:00|80.87|79.47|81.15|79.75|81.15|79.75|80.84|79.44|190
1754842200000|2025-08-10 16:10:00|81.14|79.74|80.99|79.59|81.2|79.8|80.99|79.59|244
1754842500000|2025-08-10 16:15:00|81|79.6|81.26|79.86|81.27|79.87|80.98|79.58|187
1754842800000|2025-08-10 16:20:00|81.25|79.85|81.04|79.64|81.25|79.85|81.04|79.64|201
1754843100000|2025-08-10 16:25:00|81.05|79.65|81.1|79.7|81.24|79.84|81.05|79.65|157
1754843400000|2025-08-10 16:30:00|81.08|79.68|81.07|79.67|81.14|79.74|80.98|79.58|171
1754843700000|2025-08-10 16:35:00|81.06|79.66|81.15|79.75|81.24|79.84|81.05|79.65|183
1754844000000|2025-08-10 16:40:00|81.16|79.76|81.17|79.77|81.25|79.85|81.07|79.67|164
1754844300000|2025-08-10 16:45:00|81.18|79.78|81.06|79.66|81.26|79.86|81.06|79.66|150
1754844600000|2025-08-10 16:50:00|81.05|79.65|81|79.6|81.06|79.66|80.93|79.53|143
1754844900000|2025-08-10 16:55:00|81.02|79.62|81.07|79.67|81.08|79.68|80.95|79.55|157
1754845200000|2025-08-10 17:00:00|81.06|79.66|81.08|79.68|81.1|79.7|80.97|79.57|164
1754845500000|2025-08-10 17:05:00|81.07|79.67|81.06|79.66|81.12|79.72|80.95|79.55|177
1754845800000|2025-08-10 17:10:00|81.05|79.65|80.97|79.57|81.24|79.84|80.97|79.57|187
1754846100000|2025-08-10 17:15:00|80.98|79.58|80.96|79.56|81|79.6|80.8|79.4|217
1754846400000|2025-08-10 17:20:00|80.95|79.55|80.66|79.26|81|79.6|80.66|79.26|202
1754846700000|2025-08-10 17:25:00|80.67|79.27|80.75|79.35|80.82|79.42|80.65|79.25|145
1754847000000|2025-08-10 17:30:00|80.76|79.36|80.98|79.58|81|79.6|80.75|79.35|172
1754847300000|2025-08-10 17:35:00|80.97|79.57|80.94|79.54|81.08|79.68|80.88|79.48|139
1754847600000|2025-08-10 17:40:00|80.95|79.55|80.88|79.48|80.98|79.58|80.88|79.48|141
1754847900000|2025-08-10 17:45:00|80.89|79.49|81.06|79.66|81.13|79.73|80.87|79.47|141
1754848200000|2025-08-10 17:50:00|81.05|79.65|80.98|79.58|81.05|79.65|80.94|79.54|133
1754848500000|2025-08-10 17:55:00|80.97|79.57|81.06|79.66|81.08|79.68|80.97|79.57|123
1754848800000|2025-08-10 18:00:00|81.05|79.65|81.13|79.73|81.14|79.74|81.03|79.63|148
1754849100000|2025-08-10 18:05:00|81.14|79.74|81.3|79.9|81.3|79.9|81.14|79.74|112
1754849400000|2025-08-10 18:10:00|81.29|79.89|81.26|79.86|81.35|79.95|81.19|79.79|123
1754849700000|2025-08-10 18:15:00|81.25|79.85|81.17|79.77|81.29|79.89|81.16|79.76|132
1754850000000|2025-08-10 18:20:00|81.16|79.76|81.21|79.81|81.24|79.84|81.12|79.72|118
1754850300000|2025-08-10 18:25:00|81.2|79.8|81.23|79.83|81.32|79.92|81.18|79.78|94
1754850600000|2025-08-10 18:30:00|81.22|79.82|81.23|79.83|81.37|79.97|81.21|79.81|94
1754850900000|2025-08-10 18:35:00|81.22|79.82|81.23|79.83|81.23|79.83|81.15|79.75|47
1754851200000|2025-08-10 18:40:00|81.22|79.82|81.21|79.81|81.27|79.87|81.18|79.78|84
1754851500000|2025-08-10 18:45:00|81.2|79.8|81.29|79.89|81.29|79.89|81.15|79.75|86
1754851800000|2025-08-10 18:50:00|81.3|79.9|81.36|79.96|81.42|80.02|81.29|79.89|99
1754852100000|2025-08-10 18:55:00|81.37|79.97|81.43|80.03|81.47|80.07|81.37|79.97|67
1754852400000|2025-08-10 19:00:00|81.42|80.02|81.23|79.83|81.44|80.04|81.22|79.82|80
1754852700000|2025-08-10 19:05:00|81.24|79.84|81.47|80.07|81.48|80.08|81.22|79.82|130
1754853000000|2025-08-10 19:10:00|81.46|80.06|81.51|80.11|81.52|80.12|81.45|80.05|77
1754853300000|2025-08-10 19:15:00|81.52|80.12|81.29|79.89|81.57|80.17|81.26|79.86|129
1754853600000|2025-08-10 19:20:00|81.28|79.88|81.22|79.82|81.3|79.9|81.15|79.75|93
1754853900000|2025-08-10 19:25:00|81.23|79.83|81.21|79.81|81.25|79.85|81.17|79.77|92
1754854200000|2025-08-10 19:30:00|81.2|79.8|81.57|79.77|81.6|79.99|81.18|79.77|133
1754854500000|2025-08-10 19:35:00|81.56|79.76|81.61|79.81|81.63|79.83|81.47|79.67|91
1754854800000|2025-08-10 19:40:00|81.6|79.8|81.49|79.69|81.6|79.8|81.49|79.69|52
1754855100000|2025-08-10 19:45:00|81.5|79.7|81.62|79.82|81.62|79.82|81.47|79.67|87
1754855400000|2025-08-10 19:50:00|81.61|79.81|81.54|79.74|81.62|79.82|81.49|79.69|73
1754855700000|2025-08-10 19:55:00|81.53|79.73|81.52|79.72|81.6|79.8|81.52|79.72|45
1754856000000|2025-08-10 20:00:00|81.53|79.73|81.46|79.66|81.55|79.81|81.2|79.57|110
1754856300000|2025-08-10 20:05:00|81.45|79.65|81.35|79.55|81.45|79.65|81.33|79.53|62
1754856600000|2025-08-10 20:10:00|81.34|79.54|81.12|79.32|81.34|79.54|80.84|79.04|180
1754856900000|2025-08-10 20:15:00|81.13|79.33|80.93|79.13|81.19|79.39|80.89|79.09|175
1754857200000|2025-08-10 20:20:00|80.92|79.12|80.7|78.9|80.99|79.19|80.7|78.9|177
1754857500000|2025-08-10 20:25:00|80.68|78.88|80.9|79.1|81.04|79.24|80.67|78.87|210
1754857800000|2025-08-10 20:30:00|80.91|79.11|80.82|79.02|80.95|79.15|80.71|78.91|164
1754858100000|2025-08-10 20:35:00|80.84|79.04|80.96|79.16|80.97|79.17|80.82|79.02|137
1754858400000|2025-08-10 20:40:00|80.97|79.17|81.14|79.34|81.18|79.38|80.92|79.12|175
1754858700000|2025-08-10 20:45:00|81.13|79.33|81.08|79.28|81.18|79.38|81.01|79.21|164
1754859000000|2025-08-10 20:50:00|81.07|79.27|81.05|79.25|81.08|79.28|80.99|79.19|102
1754859300000|2025-08-10 20:55:00|81.04|79.24|80.83|79.03|81.06|79.26|80.81|79.01|114
1754859600000|2025-08-10 21:00:00|80.84|79.04|80.13|78.73|80.85|79.09|80.13|78.73|235
1754859900000|2025-08-10 21:05:00|80.12|78.72|80.53|79.13|80.53|79.13|80.11|78.71|176
1754860200000|2025-08-10 21:10:00|80.52|79.12|80.32|78.92|80.52|79.12|80.26|78.86|163
1754860500000|2025-08-10 21:15:00|80.33|78.93|80.48|79.08|80.48|79.08|80.3|78.9|186
1754860800000|2025-08-10 21:20:00|80.47|79.07|80.48|79.08|80.6|79.2|80.44|79.04|133
1754861100000|2025-08-10 21:25:00|80.47|79.07|80.21|78.81|80.5|79.1|80.18|78.78|226
1754861400000|2025-08-10 21:30:00|80.2|78.8|80.19|78.79|80.29|78.89|80.09|78.69|173
1754861700000|2025-08-10 21:35:00|80.2|78.8|80.01|78.61|80.2|78.8|79.87|78.47|125
1754862000000|2025-08-10 21:40:00|80.03|78.63|80.02|78.62|80.03|78.63|79.82|78.42|102
1754862300000|2025-08-10 21:45:00|80.03|78.63|80.38|78.98|80.4|79|80.03|78.63|125
1754862600000|2025-08-10 21:50:00|80.39|78.99|80.44|79.04|80.47|79.07|80.39|78.99|82
1754862900000|2025-08-10 21:55:00|80.43|79.03|80.62|79.22|80.63|79.23|80.37|78.97|112
1754863200000|2025-08-10 22:00:00|80.63|79.23|80.05|79.65|80.64|79.66|79.9|78.95|315
1754863500000|2025-08-10 22:05:00|80.06|79.66|79.9|79.5|80.08|79.68|79.85|79.45|437
1754863800000|2025-08-10 22:10:00|79.89|79.49|80.07|79.67|80.1|79.7|79.86|79.46|396
1754864100000|2025-08-10 22:15:00|80.08|79.68|80.2|79.8|80.21|79.81|80.05|79.65|341
1754864400000|2025-08-10 22:20:00|80.19|79.79|80.2|79.8|80.42|80.02|80.18|79.78|479
1754864700000|2025-08-10 22:25:00|80.21|79.81|80.2|79.8|80.26|79.86|80.12|79.72|279
1754865000000|2025-08-10 22:30:00|80.21|79.81|80.33|79.93|80.35|79.95|80.21|79.81|314
1754865300000|2025-08-10 22:35:00|80.34|79.94|80.25|79.85|80.39|79.99|80.25|79.85|294
1754865600000|2025-08-10 22:40:00|80.26|79.86|80.32|79.92|80.35|79.95|80.26|79.86|158
1754865900000|2025-08-10 22:45:00|80.3|79.9|80.01|79.61|80.32|79.92|80.01|79.61|254
1754866200000|2025-08-10 22:50:00|80.02|79.62|80.02|79.62|80.06|79.66|80|79.6|415
1754866500000|2025-08-10 22:55:00|80.01|79.61|80.26|79.86|80.26|79.86|80|79.6|347
1754866800000|2025-08-10 23:00:00|80.28|79.88|80.53|80.13|80.54|80.14|80.26|79.86|453
1754867100000|2025-08-10 23:05:00|80.52|80.12|80.32|79.92|80.52|80.12|80.25|79.85|418
1754867400000|2025-08-10 23:10:00|80.31|79.91|80.11|79.71|80.36|79.96|80.11|79.71|464
1754867700000|2025-08-10 23:15:00|80.12|79.72|79.9|79.5|80.19|79.79|79.9|79.5|409
1754868000000|2025-08-10 23:20:00|79.91|79.51|79.96|79.56|80.02|79.62|79.86|79.46|449
1754868300000|2025-08-10 23:25:00|79.97|79.57|80.16|79.76|80.18|79.78|79.94|79.54|407
1754868600000|2025-08-10 23:30:00|80.18|79.78|80.27|79.87|80.33|79.93|80.15|79.75|465
1754868900000|2025-08-10 23:35:00|80.26|79.86|80.27|79.87|80.29|79.89|80.18|79.78|486
1754869200000|2025-08-10 23:40:00|80.26|79.86|80.34|79.94|80.38|79.98|80.26|79.86|420
1754869500000|2025-08-10 23:45:00|80.33|79.93|80.41|80.01|80.48|80.08|80.32|79.92|453
1754869800000|2025-08-10 23:50:00|80.42|80.02|80.45|80.05|80.46|80.06|80.4|80|291
1754870100000|2025-08-10 23:55:00|80.47|80.07|80.38|79.98|80.47|80.07|80.36|79.96|152
1754870400000|2025-08-11 00:00:00|80.39|79.99|80.15|79.75|80.4|80|80.15|79.75|363
1754870700000|2025-08-11 00:05:00|80.16|79.76|80.01|79.61|80.18|79.78|80.01|79.61|238
1754871000000|2025-08-11 00:10:00|80|79.6|80.09|79.69|80.15|79.75|79.9|79.5|318
1754871300000|2025-08-11 00:15:00|80.1|79.7|80.32|79.92|80.44|80.04|80.07|79.67|451
1754871600000|2025-08-11 00:20:00|80.33|79.93|80.37|79.97|80.51|80.11|80.32|79.92|473
1754871900000|2025-08-11 00:25:00|80.39|79.99|80.7|80.3|80.71|80.31|80.38|79.98|497
1754872200000|2025-08-11 00:30:00|80.69|80.29|80.58|80.18|80.76|80.36|80.41|80.01|494
1754872500000|2025-08-11 00:35:00|80.59|80.19|80.39|79.99|80.65|80.25|80.28|79.88|411
1754872800000|2025-08-11 00:40:00|80.4|80|80.34|79.94|80.44|80.04|80.3|79.9|342
1754873100000|2025-08-11 00:45:00|80.35|79.95|80.18|79.78|80.35|79.95|80.15|79.75|328
1754873400000|2025-08-11 00:50:00|80.17|79.77|80.42|80.02|80.5|80.1|80.17|79.77|395
1754873700000|2025-08-11 00:55:00|80.41|80.01|80.2|79.8|80.44|80.04|80.2|79.8|471
1754874000000|2025-08-11 01:00:00|80.19|79.79|80.24|79.84|80.33|79.93|80.12|79.72|413
1754874300000|2025-08-11 01:05:00|80.25|79.85|80.33|79.93|80.42|80.02|80.21|79.81|412
1754874600000|2025-08-11 01:10:00|80.32|79.92|80.57|80.17|80.66|80.26|80.32|79.92|476
1754874900000|2025-08-11 01:15:00|80.56|80.16|80.56|80.16|80.6|80.2|80.46|80.06|358
1754875200000|2025-08-11 01:20:00|80.55|80.15|80.62|80.22|80.63|80.23|80.48|80.08|377
1754875500000|2025-08-11 01:25:00|80.61|80.21|80.89|80.49|80.94|80.54|80.6|80.2|373
1754875800000|2025-08-11 01:30:00|80.9|80.5|81.28|80.88|81.34|80.94|80.89|80.49|468
1754876100000|2025-08-11 01:35:00|81.29|80.89|81.45|81.05|81.46|81.06|81.21|80.81|418
1754876400000|2025-08-11 01:40:00|81.46|81.06|81.36|80.96|81.46|81.06|81.32|80.92|305
1754876700000|2025-08-11 01:45:00|81.35|80.95|81.27|80.87|81.38|80.98|81.1|80.7|339
1754877000000|2025-08-11 01:50:00|81.28|80.88|81.2|80.8|81.36|80.96|81.16|80.76|304
1754877300000|2025-08-11 01:55:00|81.19|80.79|81.31|80.91|81.32|80.92|81.17|80.77|214
1754877600000|2025-08-11 02:00:00|81.3|80.9|81.98|81.58|82.03|81.63|81.26|80.86|469
1754877900000|2025-08-11 02:05:00|81.97|81.57|82.01|81.61|82.17|81.77|81.77|81.37|445
1754878200000|2025-08-11 02:10:00|82|81.6|82.18|81.78|82.29|81.89|81.85|81.45|368
1754878500000|2025-08-11 02:15:00|82.19|81.79|82.51|82.11|82.54|82.14|82.09|81.69|345
1754878800000|2025-08-11 02:20:00|82.52|82.12|82.57|82.17|82.68|82.28|82.29|81.89|512
1754879100000|2025-08-11 02:25:00|82.58|82.18|82.75|82.35|82.78|82.38|82.37|81.97|456
1754879400000|2025-08-11 02:30:00|82.76|82.36|82.89|82.49|82.95|82.55|82.59|82.19|481
1754879700000|2025-08-11 02:35:00|82.9|82.5|83.08|82.68|83.12|82.72|82.85|82.45|403
1754880000000|2025-08-11 02:40:00|83.09|82.69|83.17|82.77|83.18|82.78|82.99|82.59|357
1754880300000|2025-08-11 02:45:00|83.16|82.76|83.03|82.63|83.23|82.83|82.96|82.56|212
1754880600000|2025-08-11 02:50:00|83.04|82.64|83.13|82.73|83.2|82.8|83.01|82.61|332
1754880900000|2025-08-11 02:55:00|83.12|82.72|82.93|82.53|83.13|82.73|82.89|82.49|323
1754881200000|2025-08-11 03:00:00|82.92|82.52|82.54|82.14|82.97|82.57|82.51|82.11|397
1754881500000|2025-08-11 03:05:00|82.55|82.15|82.75|82.35|82.76|82.36|82.28|81.88|354
1754881800000|2025-08-11 03:10:00|82.76|82.36|82.83|82.43|82.91|82.51|82.6|82.2|264
1754882100000|2025-08-11 03:15:00|82.82|82.42|83.03|82.63|83.08|82.68|82.72|82.32|348
1754882400000|2025-08-11 03:20:00|83.02|82.62|82.82|82.42|83.02|82.62|82.67|82.27|511
1754882700000|2025-08-11 03:25:00|82.81|82.41|82.73|82.33|82.88|82.48|82.68|82.28|475
1754883000000|2025-08-11 03:30:00|82.74|82.34|82.85|82.45|82.85|82.45|82.54|82.14|486
1754883300000|2025-08-11 03:35:00|82.86|82.46|82.61|82.21|82.87|82.47|82.6|82.2|439
1754883600000|2025-08-11 03:40:00|82.6|82.2|82.48|82.08|82.68|82.28|82.45|82.05|455
1754883900000|2025-08-11 03:45:00|82.49|82.09|82.68|82.28|82.7|82.3|82.44|82.04|343
1754884200000|2025-08-11 03:50:00|82.69|82.29|82.83|82.43|82.86|82.46|82.67|82.27|332
1754884500000|2025-08-11 03:55:00|82.82|82.42|82.79|82.39|82.83|82.43|82.7|82.3|282
1754884800000|2025-08-11 04:00:00|82.8|82.4|83.4|83|83.45|83.05|82.78|82.38|394
1754885100000|2025-08-11 04:05:00|83.41|83.01|83.23|82.83|83.5|83.1|83.12|82.72|346
1754885400000|2025-08-11 04:10:00|83.25|82.85|83.45|83.05|83.58|83.18|83.23|82.83|417
1754885700000|2025-08-11 04:15:00|83.44|83.04|83.33|82.93|83.52|83.12|83.31|82.91|433
1754886000000|2025-08-11 04:20:00|83.32|82.92|83.15|82.75|83.47|83.07|83.13|82.73|379
1754886300000|2025-08-11 04:25:00|83.14|82.74|83.03|82.63|83.27|82.87|83.02|82.62|329
1754886600000|2025-08-11 04:30:00|83.04|82.64|83.02|82.62|83.17|82.77|82.98|82.58|280
1754886900000|2025-08-11 04:35:00|83.01|82.61|83.09|82.69|83.09|82.69|82.85|82.45|346
1754887200000|2025-08-11 04:40:00|83.1|82.7|82.95|82.55|83.1|82.7|82.91|82.51|270
1754887500000|2025-08-11 04:45:00|82.94|82.54|83.09|82.69|83.09|82.69|82.92|82.52|339
1754887800000|2025-08-11 04:50:00|83.07|82.67|82.86|82.46|83.11|82.71|82.86|82.46|292
1754888100000|2025-08-11 04:55:00|82.83|82.43|82.73|82.33|82.92|82.52|82.72|82.32|359
1754888400000|2025-08-11 05:00:00|82.74|82.34|83.02|82.62|83.05|82.65|82.69|82.29|426
1754888700000|2025-08-11 05:05:00|83.03|82.63|82.92|82.52|83.07|82.67|82.83|82.43|429
1754889000000|2025-08-11 05:10:00|82.93|82.53|83.01|82.61|83.01|82.61|82.81|82.41|319
1754889300000|2025-08-11 05:15:00|82.98|82.58|82.78|82.38|82.98|82.58|82.76|82.36|466
1754889600000|2025-08-11 05:20:00|82.77|82.37|82.51|82.11|82.8|82.4|82.49|82.09|265
1754889900000|2025-08-11 05:25:00|82.52|82.12|82.5|82.1|82.59|82.19|82.48|82.08|307
1754890200000|2025-08-11 05:30:00|82.51|82.11|82.58|82.18|82.58|82.18|82.45|82.05|385
1754890500000|2025-08-11 05:35:00|82.57|82.17|82.47|82.07|82.58|82.18|82.41|82.01|280
1754890800000|2025-08-11 05:40:00|82.46|82.06|82.4|82|82.58|82.18|82.4|82|324
1754891100000|2025-08-11 05:45:00|82.41|82.01|82.17|81.77|82.41|82.01|82.11|81.71|196
1754891400000|2025-08-11 05:50:00|82.18|81.78|82.34|81.94|82.35|81.95|82.17|81.77|400
1754891700000|2025-08-11 05:55:00|82.33|81.93|82.41|82.01|82.42|82.02|82.17|81.77|385
1754892000000|2025-08-11 06:00:00|82.4|82|82.65|82.25|82.69|82.29|82.4|82|449
1754892300000|2025-08-11 06:05:00|82.66|82.26|82.46|82.06|82.7|82.3|82.4|82|490
1754892600000|2025-08-11 06:10:00|82.47|82.07|82.41|82.01|82.55|82.15|82.38|81.98|385
1754892900000|2025-08-11 06:15:00|82.42|82.02|82.28|81.88|82.44|82.04|82.12|81.72|345
1754893200000|2025-08-11 06:20:00|82.27|81.87|82.42|82.02|82.57|82.17|82.27|81.87|401
1754893500000|2025-08-11 06:25:00|82.41|82.01|82.22|81.82|82.42|82.02|82.22|81.82|406
1754893800000|2025-08-11 06:30:00|82.23|81.83|82.29|81.89|82.39|81.99|82.15|81.75|479
1754894100000|2025-08-11 06:35:00|82.3|81.9|82.28|81.88|82.37|81.97|82.19|81.79|437
1754894400000|2025-08-11 06:40:00|82.26|81.86|82.52|82.12|82.52|82.12|82.26|81.86|281
1754894700000|2025-08-11 06:45:00|82.51|82.11|82.43|82.03|82.6|82.2|82.35|81.95|216
1754895000000|2025-08-11 06:50:00|82.42|82.02|82.59|82.19|82.63|82.23|82.33|81.93|246
1754895300000|2025-08-11 06:55:00|82.58|82.18|82.7|82.3|82.76|82.36|82.57|82.17|278
1754895600000|2025-08-11 07:00:00|82.71|82.31|82.58|82.18|82.74|82.34|82.49|82.09|270
1754895900000|2025-08-11 07:05:00|82.57|82.17|82.63|82.23|82.76|82.36|82.47|82.07|238
1754896200000|2025-08-11 07:10:00|82.62|82.22|82.49|82.09|82.65|82.25|82.44|82.04|340
1754896500000|2025-08-11 07:15:00|82.47|82.07|82.31|81.91|82.49|82.09|82.28|81.88|242
1754896800000|2025-08-11 07:20:00|82.3|81.9|82.07|81.67|82.33|81.93|81.96|81.56|269
1754897100000|2025-08-11 07:25:00|82.08|81.68|81.96|81.56|82.15|81.75|81.9|81.5|377
1754897400000|2025-08-11 07:30:00|81.95|81.55|81.7|81.3|81.97|81.57|81.66|81.26|321
1754897700000|2025-08-11 07:35:00|81.69|81.29|81.53|81.13|81.85|81.45|81.49|81.09|321
1754898000000|2025-08-11 07:40:00|81.52|81.12|81.69|81.29|81.7|81.3|81.51|81.11|334
1754898300000|2025-08-11 07:45:00|81.7|81.3|81.32|80.92|81.7|81.3|81.3|80.9|407
1754898600000|2025-08-11 07:50:00|81.33|80.93|81.29|80.89|81.43|81.03|81.28|80.88|377
1754898900000|2025-08-11 07:55:00|81.28|80.88|81.16|80.76|81.32|80.92|80.99|80.59|378
1754899200000|2025-08-11 08:00:00|81.15|80.75|80.92|80.52|81.23|80.83|80.92|80.52|383
1754899500000|2025-08-11 08:05:00|80.95|80.55|80.77|80.37|80.95|80.55|80.63|80.23|436
1754899800000|2025-08-11 08:10:00|80.78|80.38|81.24|80.84|81.26|80.86|80.77|80.37|466
1754900100000|2025-08-11 08:15:00|81.25|80.85|81.5|81.1|81.55|81.15|81.21|80.81|510
1754900400000|2025-08-11 08:20:00|81.49|81.09|81.72|81.32|81.81|81.41|81.44|81.04|501
1754900700000|2025-08-11 08:25:00|81.71|81.31|81.91|81.51|81.94|81.54|81.67|81.27|470
1754901000000|2025-08-11 08:30:00|81.92|81.52|81.98|81.58|81.99|81.59|81.74|81.34|471
1754901300000|2025-08-11 08:35:00|81.99|81.59|82.11|81.71|82.26|81.86|81.98|81.58|425
1754901600000|2025-08-11 08:40:00|82.1|81.7|82.12|81.72|82.2|81.8|81.97|81.57|402
1754901900000|2025-08-11 08:45:00|82.11|81.71|81.95|81.55|82.12|81.72|81.81|81.41|451
1754902200000|2025-08-11 08:50:00|81.96|81.56|81.91|81.51|82.01|81.61|81.8|81.4|359
1754902500000|2025-08-11 08:55:00|81.9|81.5|81.88|81.48|82.03|81.63|81.84|81.44|354
1754902800000|2025-08-11 09:00:00|81.89|81.49|82|81.6|82.12|81.72|81.84|81.44|347
1754903100000|2025-08-11 09:05:00|81.99|81.59|81.96|81.56|82.14|81.74|81.9|81.5|397
1754903400000|2025-08-11 09:10:00|81.95|81.55|82.01|81.61|82.05|81.65|81.82|81.42|404
1754903700000|2025-08-11 09:15:00|81.98|81.58|81.77|81.37|81.98|81.58|81.77|81.37|240
1754904000000|2025-08-11 09:20:00|81.78|81.38|81.73|81.33|81.84|81.44|81.64|81.24|266
1754904300000|2025-08-11 09:25:00|81.74|81.34|81.91|81.51|81.99|81.59|81.72|81.32|326
1754904600000|2025-08-11 09:30:00|81.89|81.49|81.79|81.39|82.21|81.81|81.78|81.38|393
1754904900000|2025-08-11 09:35:00|81.8|81.4|81.75|81.35|81.81|81.41|81.55|81.15|465
1754905200000|2025-08-11 09:40:00|81.73|81.33|81.87|81.47|81.89|81.49|81.69|81.29|420
1754905500000|2025-08-11 09:45:00|81.86|81.46|81.67|81.27|81.93|81.53|81.57|81.17|462
1754905800000|2025-08-11 09:50:00|81.66|81.26|81.4|81|81.69|81.29|81.31|80.91|386
1754906100000|2025-08-11 09:55:00|81.41|81.01|81.54|81.14|81.55|81.15|81.37|80.97|372
1754906400000|2025-08-11 10:00:00|81.55|81.15|81.26|80.86|81.59|81.19|81.17|80.77|471
1754906700000|2025-08-11 10:05:00|81.25|80.85|81.26|80.86|81.31|80.91|81.14|80.74|430
1754907000000|2025-08-11 10:10:00|81.27|80.87|81.43|81.03|81.47|81.07|81.26|80.86|347
1754907300000|2025-08-11 10:15:00|81.42|81.02|81.31|80.91|81.67|81.27|80.99|80.59|410
1754907600000|2025-08-11 10:20:00|81.32|80.92|81.54|81.14|81.65|81.25|81.29|80.89|467
1754907900000|2025-08-11 10:25:00|81.55|81.15|81.46|81.06|81.6|81.2|81.41|81.01|373
1754908200000|2025-08-11 10:30:00|81.45|81.05|81.13|80.73|81.54|81.14|81.09|80.69|383
1754908500000|2025-08-11 10:35:00|81.14|80.74|81.12|80.72|81.26|80.86|81.04|80.64|417
1754908800000|2025-08-11 10:40:00|81.13|80.73|81.12|80.72|81.18|80.78|81.04|80.64|397
1754909100000|2025-08-11 10:45:00|81.13|80.73|80.99|80.59|81.13|80.73|80.89|80.49|319
1754909400000|2025-08-11 10:50:00|81|80.6|80.96|80.56|81.28|80.88|80.95|80.55|311
1754909700000|2025-08-11 10:55:00|80.97|80.57|80.92|80.52|81.03|80.63|80.82|80.42|325
1754910000000|2025-08-11 11:00:00|80.93|80.53|80.7|80.3|81.06|80.66|80.69|80.29|371
1754910300000|2025-08-11 11:05:00|80.69|80.29|80.68|80.28|80.75|80.35|80.44|80.04|492
1754910600000|2025-08-11 11:10:00|80.69|80.29|80.51|80.11|80.73|80.33|80.49|80.09|369
1754910900000|2025-08-11 11:15:00|80.5|80.1|80.05|79.65|80.5|80.1|79.96|79.56|455
1754911200000|2025-08-11 11:20:00|80.03|79.63|79.83|79.43|80.04|79.64|79.72|79.32|382
1754911500000|2025-08-11 11:25:00|79.82|79.42|79.47|79.07|79.93|79.53|79.47|79.07|413
1754911800000|2025-08-11 11:30:00|79.46|79.06|79.59|79.19|79.6|79.2|79.18|78.78|636
1754912100000|2025-08-11 11:35:00|79.6|79.2|79.73|79.33|79.83|79.43|79.57|79.17|569
1754912400000|2025-08-11 11:40:00|79.74|79.34|79.77|79.37|79.9|79.5|79.62|79.22|406
1754912700000|2025-08-11 11:45:00|79.78|79.38|79.08|78.68|79.81|79.41|79.05|78.65|512
1754913000000|2025-08-11 11:50:00|79.09|78.69|79.22|78.82|79.24|78.84|78.84|78.44|538
1754913300000|2025-08-11 11:55:00|79.23|78.83|79.27|78.87|79.53|79.13|79.21|78.81|472
1754913600000|2025-08-11 12:00:00|79.28|78.88|79.45|79.05|79.48|79.08|78.96|78.56|529
1754913900000|2025-08-11 12:05:00|79.43|79.03|79.45|79.05|79.61|79.21|79.31|78.91|434
1754914200000|2025-08-11 12:10:00|79.44|79.04|79.27|78.87|79.49|79.09|79.16|78.76|407
1754914500000|2025-08-11 12:15:00|79.26|78.86|79.48|79.08|79.53|79.13|79.16|78.76|516
1754914800000|2025-08-11 12:20:00|79.47|79.07|79.28|78.88|79.48|79.08|79.27|78.87|458
1754915100000|2025-08-11 12:25:00|79.3|78.9|79.25|78.85|79.35|78.95|79.17|78.77|505
1754915400000|2025-08-11 12:30:00|79.26|78.86|79.34|78.94|79.37|78.97|78.64|78.24|655
1754915700000|2025-08-11 12:35:00|79.35|78.95|78.95|78.55|79.46|79.06|78.84|78.44|709
1754916000000|2025-08-11 12:40:00|78.93|78.53|78.7|78.3|79.24|78.84|78.69|78.29|601
1754916300000|2025-08-11 12:45:00|78.71|78.31|78.81|78.41|78.94|78.54|78.55|78.15|584
1754916600000|2025-08-11 12:50:00|78.84|78.44|78.98|78.58|79.07|78.67|78.83|78.43|455
1754916900000|2025-08-11 12:55:00|78.99|78.59|79.09|78.69|79.11|78.71|78.87|78.47|442
1754917200000|2025-08-11 13:00:00|79.1|78.7|78.76|78.36|79.11|78.71|78.54|78.14|493
1754917500000|2025-08-11 13:05:00|78.75|78.35|78.7|78.3|78.96|78.56|78.48|78.08|650
1754917800000|2025-08-11 13:10:00|78.69|78.29|78.62|78.22|78.78|78.38|78.54|78.14|572
1754918100000|2025-08-11 13:15:00|78.63|78.23|78.89|78.49|79.04|78.64|78.58|78.18|563
1754918400000|2025-08-11 13:20:00|78.9|78.5|78.75|78.35|78.94|78.54|78.68|78.28|571
1754918700000|2025-08-11 13:25:00|78.74|78.34|78.7|78.3|78.8|78.4|78.57|78.17|503
1754919000000|2025-08-11 13:30:00|78.71|78.31|78.98|78.58|79.21|78.81|78.65|78.25|656
1754919300000|2025-08-11 13:35:00|78.99|78.59|79.5|79.1|79.54|79.14|78.87|78.47|600
1754919600000|2025-08-11 13:40:00|79.51|79.11|79.75|79.35|79.8|79.4|79.3|78.9|552
1754919900000|2025-08-11 13:45:00|79.74|79.34|79.78|79.38|79.96|79.56|79.56|79.16|555
1754920200000|2025-08-11 13:50:00|79.77|79.37|79.44|79.04|79.79|79.39|79.32|78.92|437
1754920500000|2025-08-11 13:55:00|79.45|79.05|79.64|79.24|79.71|79.31|79.41|79.01|380
1754920800000|2025-08-11 14:00:00|79.65|79.25|79.98|79.58|79.99|79.59|79.65|79.25|417
1754921100000|2025-08-11 14:05:00|79.97|79.57|79.65|79.25|80|79.6|79.53|79.13|515
1754921400000|2025-08-11 14:10:00|79.64|79.24|79.44|79.04|79.72|79.32|79.26|78.86|462
1754921700000|2025-08-11 14:15:00|79.46|79.06|79.61|79.21|79.82|79.42|79.31|78.91|515
1754922000000|2025-08-11 14:20:00|79.59|79.19|79.35|78.95|79.62|79.22|79.35|78.95|466
1754922300000|2025-08-11 14:25:00|79.37|78.97|79.6|79.2|79.67|79.27|79.35|78.95|357
1754922600000|2025-08-11 14:30:00|79.61|79.21|79.91|79.51|79.92|79.52|79.53|79.13|444
1754922900000|2025-08-11 14:35:00|79.9|79.5|79.77|79.37|80.18|79.78|79.77|79.37|475
1754923200000|2025-08-11 14:40:00|79.75|79.35|79.5|79.1|79.8|79.4|79.5|79.1|461
1754923500000|2025-08-11 14:45:00|79.51|79.11|79.05|78.65|79.56|79.16|79.02|78.62|452
1754923800000|2025-08-11 14:50:00|79.06|78.66|79.35|78.95|79.41|79.01|79.06|78.66|450
1754924100000|2025-08-11 14:55:00|79.36|78.96|79.22|78.82|79.36|78.96|79.22|78.82|434
1754924400000|2025-08-11 15:00:00|79.23|78.83|79.22|78.82|79.34|78.94|79.15|78.75|433
1754924700000|2025-08-11 15:05:00|79.21|78.81|78.99|78.59|79.28|78.88|78.91|78.51|485
1754925000000|2025-08-11 15:10:00|79|78.6|79.16|78.76|79.17|78.77|78.95|78.55|511
1754925300000|2025-08-11 15:15:00|79.18|78.78|79.34|78.94|79.39|78.99|79.13|78.73|509
1754925600000|2025-08-11 15:20:00|79.33|78.93|79.18|78.78|79.59|79.19|79.18|78.78|483
1754925900000|2025-08-11 15:25:00|79.16|78.76|79.13|78.73|79.25|78.85|79.09|78.69|392
1754926200000|2025-08-11 15:30:00|79.14|78.74|79.42|79.02|79.46|79.06|79.06|78.66|476
1754926500000|2025-08-11 15:35:00|79.41|79.01|79.54|79.14|79.64|79.24|79.39|78.99|483
1754926800000|2025-08-11 15:40:00|79.53|79.13|79.67|79.27|79.72|79.32|79.51|79.11|457
1754927100000|2025-08-11 15:45:00|79.68|79.28|79.65|79.25|79.73|79.33|79.5|79.1|408
1754927400000|2025-08-11 15:50:00|79.66|79.26|79.62|79.22|79.76|79.36|79.6|79.2|408
1754927700000|2025-08-11 15:55:00|79.61|79.21|79.83|79.43|79.89|79.49|79.61|79.21|436
1754928000000|2025-08-11 16:00:00|79.84|79.44|80.35|79.95|80.53|80.13|79.77|79.37|566
1754928300000|2025-08-11 16:05:00|80.36|79.96|80.54|80.14|80.66|80.26|80.34|79.94|429
1754928600000|2025-08-11 16:10:00|80.53|80.13|80.24|79.84|80.53|80.13|80.2|79.8|398
1754928900000|2025-08-11 16:15:00|80.26|79.86|80.18|79.78|80.44|80.04|80.12|79.72|392
1754929200000|2025-08-11 16:20:00|80.19|79.79|79.9|79.5|80.19|79.79|79.74|79.34|449
1754929500000|2025-08-11 16:25:00|79.89|79.49|80|79.6|80.02|79.62|79.71|79.31|319
1754929800000|2025-08-11 16:30:00|79.99|79.59|79.97|79.57|80.13|79.73|79.93|79.53|271
1754930100000|2025-08-11 16:35:00|79.96|79.56|79.78|79.38|80.09|79.69|79.76|79.36|283
1754930400000|2025-08-11 16:40:00|79.77|79.37|79.41|79.01|79.78|79.38|79.41|79.01|442
1754930700000|2025-08-11 16:45:00|79.42|79.02|79.73|79.33|79.77|79.37|79.4|79|428
1754931000000|2025-08-11 16:50:00|79.75|79.35|79.64|79.24|79.81|79.41|79.59|79.19|276
1754931300000|2025-08-11 16:55:00|79.63|79.23|79.59|79.19|79.82|79.42|79.59|79.19|250
1754931600000|2025-08-11 17:00:00|79.6|79.2|79.72|79.32|79.78|79.38|79.51|79.11|326
1754931900000|2025-08-11 17:05:00|79.71|79.31|79.79|79.39|79.86|79.46|79.68|79.28|206
1754932200000|2025-08-11 17:10:00|79.78|79.38|79.65|79.25|79.87|79.47|79.63|79.23|229
1754932500000|2025-08-11 17:15:00|79.64|79.24|79.25|78.85|79.67|79.27|79.16|78.76|560
1754932800000|2025-08-11 17:20:00|79.26|78.86|79.45|79.05|79.49|79.09|79.23|78.83|543
1754933100000|2025-08-11 17:25:00|79.46|79.06|79.85|79.45|79.96|79.56|79.4|79|548
1754933400000|2025-08-11 17:30:00|79.82|79.42|79.52|79.12|79.88|79.48|79.39|78.99|502
1754933700000|2025-08-11 17:35:00|79.54|79.14|79.42|79.02|79.66|79.26|79.39|78.99|432
1754934000000|2025-08-11 17:40:00|79.43|79.03|79.48|79.08|79.59|79.19|79.28|78.88|394
1754934300000|2025-08-11 17:45:00|79.49|79.09|79.2|78.8|79.5|79.1|79.11|78.71|335
1754934600000|2025-08-11 17:50:00|79.21|78.81|79.21|78.81|79.31|78.91|79.11|78.71|320
1754934900000|2025-08-11 17:55:00|79.22|78.82|79.27|78.87|79.4|79|79.21|78.81|325
1754935200000|2025-08-11 18:00:00|79.26|78.86|78.71|78.31|79.3|78.9|78.71|78.31|452
1754935500000|2025-08-11 18:05:00|78.7|78.3|79.06|78.66|79.16|78.76|78.59|78.19|536
1754935800000|2025-08-11 18:10:00|79.05|78.65|79.18|78.78|79.3|78.9|79.02|78.62|470
1754936100000|2025-08-11 18:15:00|79.19|78.79|79.22|78.82|79.25|78.85|78.99|78.59|404
1754936400000|2025-08-11 18:20:00|79.21|78.81|79.23|78.83|79.33|78.93|79.1|78.7|427
1754936700000|2025-08-11 18:25:00|79.24|78.84|79.27|78.87|79.4|79|79.23|78.83|372
1754937000000|2025-08-11 18:30:00|79.28|78.88|79.49|79.09|79.53|79.13|79.28|78.88|314
1754937300000|2025-08-11 18:35:00|79.48|79.08|79.65|79.25|79.66|79.26|79.47|79.07|359
1754937600000|2025-08-11 18:40:00|79.64|79.24|79.3|78.9|79.66|79.26|79.29|78.89|385
1754937900000|2025-08-11 18:45:00|79.29|78.89|79.5|79.1|79.52|79.12|79.14|78.74|394
1754938200000|2025-08-11 18:50:00|79.51|79.11|79.43|79.03|79.68|79.28|79.41|79.01|334
1754938500000|2025-08-11 18:55:00|79.42|79.02|79.55|79.15|79.64|79.24|79.39|78.99|332
1754938800000|2025-08-11 19:00:00|79.54|79.14|79.48|79.08|79.6|79.2|79.41|79.01|247
1754939100000|2025-08-11 19:05:00|79.49|79.09|79.36|78.96|79.5|79.1|79.35|78.95|364
1754939400000|2025-08-11 19:10:00|79.37|78.97|79.25|78.85|79.44|79.04|79.21|78.81|438
1754939700000|2025-08-11 19:15:00|79.26|78.86|79.17|78.77|79.29|78.89|79.11|78.71|512
1754940000000|2025-08-11 19:20:00|79.16|78.76|79.36|78.96|79.4|79|79.16|78.76|429
1754940300000|2025-08-11 19:25:00|79.35|78.95|79.33|78.93|79.38|78.98|79.29|78.89|274
1754940600000|2025-08-11 19:30:00|79.32|78.92|79.35|78.95|79.37|78.97|79.19|78.79|277
1754940900000|2025-08-11 19:35:00|79.36|78.96|79.25|78.85|79.45|79.05|79.24|78.84|344
1754941200000|2025-08-11 19:40:00|79.24|78.84|79.03|78.63|79.25|78.85|78.99|78.59|319
1754941500000|2025-08-11 19:45:00|79.04|78.64|79.01|78.61|79.09|78.69|78.96|78.56|242
1754941800000|2025-08-11 19:50:00|79.04|78.64|78.4|78|79.16|78.76|78.2|77.8|496
1754942100000|2025-08-11 19:55:00|78.39|77.99|78.71|78.31|78.77|78.37|78.36|77.96|493
1754942400000|2025-08-11 20:00:00|78.7|78.3|78.64|78.24|78.76|78.36|78.45|78.05|452
1754942700000|2025-08-11 20:05:00|78.65|78.25|78.66|78.26|78.78|78.38|78.56|78.16|343
1754943000000|2025-08-11 20:10:00|78.67|78.27|78.59|78.19|78.75|78.35|78.48|78.08|366
1754943300000|2025-08-11 20:15:00|78.6|78.2|78.61|78.21|78.64|78.24|78.38|77.98|406
1754943600000|2025-08-11 20:20:00|78.62|78.22|78.58|78.18|78.77|78.37|78.56|78.16|373
1754943900000|2025-08-11 20:25:00|78.57|78.17|78.69|78.29|78.74|78.34|78.56|78.16|367
1754944200000|2025-08-11 20:30:00|78.7|78.3|78.51|78.11|78.8|78.4|78.41|78.01|358
1754944500000|2025-08-11 20:35:00|78.52|78.12|78.43|78.03|78.55|78.15|78.33|77.93|402
1754944800000|2025-08-11 20:40:00|78.42|78.02|78.48|78.08|78.56|78.16|78.41|78.01|459
1754945100000|2025-08-11 20:45:00|78.47|78.07|78.55|78.15|78.61|78.21|78.47|78.07|447
1754945400000|2025-08-11 20:50:00|78.56|78.16|78.38|77.98|78.58|78.18|78.37|77.97|414
1754945700000|2025-08-11 20:55:00|78.39|77.99|78.41|78.01|78.49|78.09|78.29|77.89|420
1754946000000|2025-08-11 21:00:00|78.39|77.99|78.45|78.05|78.46|78.06|78.26|77.86|194
1754946300000|2025-08-11 21:05:00|78.46|78.06|78.47|78.07|78.6|78.2|78.46|78.06|91
1754946600000|2025-08-11 21:10:00|78.46|78.06|78.54|78.14|78.62|78.22|78.41|78.01|130
1754946900000|2025-08-11 21:15:00|78.53|78.13|78.23|77.83|78.56|78.16|78.22|77.82|175
1754947200000|2025-08-11 21:20:00|78.22|77.82|78.33|77.93|78.35|77.95|78.04|77.64|190
1754947500000|2025-08-11 21:25:00|78.32|77.92|78.11|77.71|78.32|77.92|78.1|77.7|129
1754947800000|2025-08-11 21:30:00|78.12|77.72|77.67|77.27|78.12|77.72|77.19|76.79|427
1754948100000|2025-08-11 21:35:00|77.66|77.26|77.59|77.19|77.66|77.26|77.32|76.92|319
1754948400000|2025-08-11 21:40:00|77.58|77.18|77.61|77.21|77.68|77.28|77.54|77.14|154
1754948700000|2025-08-11 21:45:00|77.6|77.2|77.28|76.88|77.63|77.23|77.15|76.75|270
1754949000000|2025-08-11 21:50:00|77.27|76.87|77.39|76.99|77.39|76.99|77.11|76.71|285
1754949300000|2025-08-11 21:55:00|77.4|77|77.66|77.26|77.68|77.28|77.38|76.98|234
1754949600000|2025-08-11 22:00:00|77.7|77.3|77.39|76.99|77.74|77.34|77.38|76.98|374
1754949900000|2025-08-11 22:05:00|77.38|76.98|77.2|76.8|77.42|77.02|77.19|76.79|226
1754950200000|2025-08-11 22:10:00|77.21|76.81|77.3|76.9|77.4|77|77.18|76.78|302
1754950500000|2025-08-11 22:15:00|77.31|76.91|77.18|76.78|77.52|77.12|77.18|76.78|287
1754950800000|2025-08-11 22:20:00|77.19|76.79|76.96|76.56|77.2|76.8|76.84|76.44|424
1754951100000|2025-08-11 22:25:00|76.97|76.57|77.18|76.78|77.18|76.78|76.89|76.49|512
1754951400000|2025-08-11 22:30:00|77.17|76.77|77.4|77|77.41|77.01|77.02|76.62|388
1754951700000|2025-08-11 22:35:00|77.42|77.02|77.36|76.96|77.48|77.08|77.34|76.94|296
1754952000000|2025-08-11 22:40:00|77.35|76.95|77.37|76.97|77.37|76.97|77.2|76.8|321
1754952300000|2025-08-11 22:45:00|77.36|76.96|77.34|76.94|77.49|77.09|77.29|76.89|297
1754952600000|2025-08-11 22:50:00|77.36|76.96|77.45|77.05|77.53|77.13|77.31|76.91|204
1754952900000|2025-08-11 22:55:00|77.46|77.06|77.51|77.11|77.55|77.15|77.43|77.03|121
1754953200000|2025-08-11 23:00:00|77.5|77.1|77.65|77.25|77.65|77.25|77.37|76.97|232
1754953500000|2025-08-11 23:05:00|77.64|77.24|77.65|77.25|77.65|77.25|77.54|77.14|195
1754953800000|2025-08-11 23:10:00|77.64|77.24|77.65|77.25|77.68|77.28|77.59|77.19|135
1754954100000|2025-08-11 23:15:00|77.64|77.24|77.74|77.34|77.77|77.37|77.6|77.2|165
1754954400000|2025-08-11 23:20:00|77.73|77.33|77.58|77.18|77.73|77.33|77.56|77.16|132
1754954700000|2025-08-11 23:25:00|77.57|77.17|77.61|77.21|77.73|77.33|77.56|77.16|168
1754955000000|2025-08-11 23:30:00|77.62|77.22|77.61|77.21|77.7|77.3|77.58|77.18|136
1754955300000|2025-08-11 23:35:00|77.6|77.2|77.51|77.11|77.63|77.23|77.48|77.08|143
1754955600000|2025-08-11 23:40:00|77.52|77.12|77.7|77.3|77.7|77.3|77.49|77.09|123
1754955900000|2025-08-11 23:45:00|77.69|77.29|77.6|77.2|77.7|77.3|77.59|77.19|115
1754956200000|2025-08-11 23:50:00|77.59|77.19|77.63|77.23|77.67|77.27|77.52|77.12|191
1754956500000|2025-08-11 23:55:00|77.62|77.22|77.52|77.12|77.63|77.23|77.5|77.1|190
1754956800000|2025-08-12 00:00:00|77.51|77.11|77.49|77.09|77.7|77.3|77.39|76.99|283
1754957100000|2025-08-12 00:05:00|77.48|77.08|77.38|76.98|77.58|77.18|77.38|76.98|286
1754957400000|2025-08-12 00:10:00|77.36|76.96|77.69|77.29|77.72|77.32|77.36|76.96|209
1754957700000|2025-08-12 00:15:00|77.68|77.28|77.92|77.52|78.06|77.66|77.68|77.28|252
1754958000000|2025-08-12 00:20:00|77.91|77.51|78.01|77.61|78.04|77.64|77.86|77.46|236
1754958300000|2025-08-12 00:25:00|78|77.6|77.91|77.51|78.04|77.64|77.84|77.44|204
1754958600000|2025-08-12 00:30:00|77.9|77.5|77.78|77.38|77.93|77.53|77.62|77.22|163
1754958900000|2025-08-12 00:35:00|77.77|77.37|77.78|77.38|77.79|77.39|77.68|77.28|103
1754959200000|2025-08-12 00:40:00|77.77|77.37|77.76|77.36|77.8|77.4|77.66|77.26|173
1754959500000|2025-08-12 00:45:00|77.75|77.35|77.95|77.55|77.95|77.55|77.75|77.35|241
1754959800000|2025-08-12 00:50:00|77.94|77.54|78.18|77.78|78.21|77.81|77.94|77.54|347
1754960100000|2025-08-12 00:55:00|78.17|77.77|78.22|77.82|78.39|77.99|78.12|77.72|344
1754960400000|2025-08-12 01:00:00|78.2|77.8|78.06|77.66|78.26|77.86|78.06|77.66|298
1754960700000|2025-08-12 01:05:00|78.07|77.67|78.33|77.93|78.45|78.05|78.05|77.65|258
1754961000000|2025-08-12 01:10:00|78.35|77.95|78.17|77.77|78.42|78.02|78.16|77.76|182
1754961300000|2025-08-12 01:15:00|78.18|77.78|78.37|77.97|78.38|77.98|78.07|77.67|288
1754961600000|2025-08-12 01:20:00|78.38|77.98|78.4|78|78.4|78|78.27|77.87|228
1754961900000|2025-08-12 01:25:00|78.39|77.99|78.43|78.03|78.43|78.03|78.34|77.94|253
1754962200000|2025-08-12 01:30:00|78.42|78.02|78.32|77.92|78.42|78.02|78.25|77.85|231
1754962500000|2025-08-12 01:35:00|78.31|77.91|78.43|78.03|78.43|78.03|78.28|77.88|279
1754962800000|2025-08-12 01:40:00|78.42|78.02|78.45|78.05|78.46|78.06|78.37|77.97|328
1754963100000|2025-08-12 01:45:00|78.46|78.06|78.53|78.13|78.55|78.15|78.45|78.05|191
1754963400000|2025-08-12 01:50:00|78.54|78.14|78.46|78.06|78.6|78.2|78.4|78|183
1754963700000|2025-08-12 01:55:00|78.47|78.07|78.52|78.12|78.54|78.14|78.47|78.07|155
1754964000000|2025-08-12 02:00:00|78.53|78.13|78.36|77.96|78.54|78.14|78.32|77.92|183
1754964300000|2025-08-12 02:05:00|78.37|77.97|78.57|78.17|78.58|78.18|78.35|77.95|250
1754964600000|2025-08-12 02:10:00|78.56|78.16|78.42|78.02|78.57|78.17|78.39|77.99|211
1754964900000|2025-08-12 02:15:00|78.41|78.01|78.46|78.06|78.48|78.08|78.33|77.93|173
1754965200000|2025-08-12 02:20:00|78.45|78.05|78.54|78.14|78.55|78.15|78.38|77.98|204
1754965500000|2025-08-12 02:25:00|78.53|78.13|78.68|78.28|78.71|78.31|78.53|78.13|210
1754965800000|2025-08-12 02:30:00|78.67|78.27|78.99|78.59|79|78.6|78.65|78.25|242
1754966100000|2025-08-12 02:35:00|79|78.6|79|78.6|79.03|78.63|78.92|78.52|160
1754966400000|2025-08-12 02:40:00|79.01|78.61|78.94|78.54|79.01|78.61|78.85|78.45|184
1754966700000|2025-08-12 02:45:00|78.93|78.53|78.85|78.45|78.95|78.55|78.85|78.45|122
1754967000000|2025-08-12 02:50:00|78.86|78.46|78.75|78.35|78.88|78.48|78.72|78.32|145
1754967300000|2025-08-12 02:55:00|78.74|78.34|78.63|78.23|78.74|78.34|78.63|78.23|63
1754967600000|2025-08-12 03:00:00|78.64|78.24|78.59|78.19|78.65|78.25|78.56|78.16|106
1754967900000|2025-08-12 03:05:00|78.6|78.2|78.41|78.01|78.6|78.2|78.3|77.9|141
1754968200000|2025-08-12 03:10:00|78.4|78|78.33|77.93|78.41|78.01|78.32|77.92|102
1754968500000|2025-08-12 03:15:00|78.32|77.92|78.09|77.69|78.32|77.92|78.02|77.62|135
1754968800000|2025-08-12 03:20:00|78.1|77.7|78.06|77.66|78.19|77.79|78.06|77.66|128
1754969100000|2025-08-12 03:25:00|78.07|77.67|78.17|77.77|78.22|77.82|78.07|77.67|130
1754969400000|2025-08-12 03:30:00|78.16|77.76|78.3|77.9|78.4|78|78.15|77.75|277
1754969700000|2025-08-12 03:35:00|78.31|77.91|78.42|78.02|78.45|78.05|78.31|77.91|190
1754970000000|2025-08-12 03:40:00|78.41|78.01|78.3|77.9|78.41|78.01|78.24|77.84|183
1754970300000|2025-08-12 03:45:00|78.31|77.91|78.42|78.02|78.42|78.02|78.17|77.77|237
1754970600000|2025-08-12 03:50:00|78.41|78.01|78.41|78.01|78.48|78.08|78.33|77.93|228
1754970900000|2025-08-12 03:55:00|78.4|78|78.37|77.97|78.41|78.01|78.34|77.94|269
1754971200000|2025-08-12 04:00:00|78.36|77.96|78.44|78.04|78.45|78.05|78.26|77.86|215
1754971500000|2025-08-12 04:05:00|78.45|78.05|78.56|78.16|78.59|78.19|78.45|78.05|205
1754971800000|2025-08-12 04:10:00|78.58|78.18|78.71|78.31|78.79|78.39|78.56|78.16|152
1754972100000|2025-08-12 04:15:00|78.7|78.3|78.69|78.29|78.77|78.37|78.68|78.28|321
1754972400000|2025-08-12 04:20:00|78.68|78.28|78.72|78.32|78.79|78.39|78.67|78.27|169
1754972700000|2025-08-12 04:25:00|78.71|78.31|78.83|78.43|78.83|78.43|78.7|78.3|304
1754973000000|2025-08-12 04:30:00|78.82|78.42|79|78.6|79|78.6|78.71|78.31|343
1754973300000|2025-08-12 04:35:00|78.99|78.59|78.89|78.49|79.07|78.67|78.88|78.48|341
1754973600000|2025-08-12 04:40:00|78.88|78.48|78.87|78.47|79|78.6|78.86|78.46|259
1754973900000|2025-08-12 04:45:00|78.86|78.46|78.8|78.4|78.9|78.5|78.77|78.37|214
1754974200000|2025-08-12 04:50:00|78.79|78.39|78.83|78.43|78.9|78.5|78.78|78.38|215
1754974500000|2025-08-12 04:55:00|78.84|78.44|78.79|78.39|78.87|78.47|78.78|78.38|158
1754974800000|2025-08-12 05:00:00|78.78|78.38|78.31|77.91|78.79|78.39|78.22|77.82|277
1754975100000|2025-08-12 05:05:00|78.3|77.9|78.3|77.9|78.36|77.96|78.21|77.81|303
1754975400000|2025-08-12 05:10:00|78.29|77.89|78.28|77.88|78.38|77.98|78.22|77.82|277
1754975700000|2025-08-12 05:15:00|78.27|77.87|77.99|77.59|78.29|77.89|77.98|77.58|234
1754976000000|2025-08-12 05:20:00|78|77.6|77.92|77.52|78.01|77.61|77.72|77.32|296
1754976300000|2025-08-12 05:25:00|77.9|77.5|77.75|77.35|77.94|77.54|77.69|77.29|204
1754976600000|2025-08-12 05:30:00|77.77|77.37|77.64|77.24|77.77|77.37|77.63|77.23|310
1754976900000|2025-08-12 05:35:00|77.65|77.25|77.68|77.28|77.79|77.39|77.64|77.24|370
1754977200000|2025-08-12 05:40:00|77.67|77.27|77.59|77.19|77.68|77.28|77.55|77.15|276
1754977500000|2025-08-12 05:45:00|77.6|77.2|77.73|77.33|77.73|77.33|77.6|77.2|295
1754977800000|2025-08-12 05:50:00|77.74|77.34|77.84|77.44|77.88|77.48|77.68|77.28|271
1754978100000|2025-08-12 05:55:00|77.83|77.43|77.9|77.5|77.91|77.51|77.82|77.42|132
1754978400000|2025-08-12 06:00:00|77.91|77.51|78.02|77.62|78.04|77.64|77.9|77.5|261
1754978700000|2025-08-12 06:05:00|78.03|77.63|77.89|77.49|78.05|77.65|77.85|77.45|297
1754979000000|2025-08-12 06:10:00|77.9|77.5|77.67|77.27|77.9|77.5|77.67|77.27|278
1754979300000|2025-08-12 06:15:00|77.68|77.28|77.83|77.43|77.85|77.45|77.36|76.96|366
1754979600000|2025-08-12 06:20:00|77.84|77.44|78.21|77.81|78.22|77.82|77.81|77.41|362
1754979900000|2025-08-12 06:25:00|78.22|77.82|78.32|77.92|78.37|77.97|78.21|77.81|415
1754980200000|2025-08-12 06:30:00|78.31|77.91|78.25|77.85|78.31|77.91|78.16|77.76|458
1754980500000|2025-08-12 06:35:00|78.26|77.86|78.32|77.92|78.42|78.02|78.25|77.85|435
1754980800000|2025-08-12 06:40:00|78.33|77.93|78.4|78|78.55|78.15|78.3|77.9|337
1754981100000|2025-08-12 06:45:00|78.39|77.99|78.23|77.83|78.43|78.03|78.18|77.78|256
1754981400000|2025-08-12 06:50:00|78.25|77.85|78.2|77.8|78.28|77.88|78.18|77.78|124
1754981700000|2025-08-12 06:55:00|78.19|77.79|78.23|77.83|78.26|77.86|78.19|77.79|134
1754982000000|2025-08-12 07:00:00|78.24|77.84|78.5|78.1|78.51|78.11|78.23|77.83|320
1754982300000|2025-08-12 07:05:00|78.51|78.11|78.73|78.33|78.74|78.34|78.44|78.04|312
1754982600000|2025-08-12 07:10:00|78.74|78.34|78.67|78.27|78.74|78.34|78.66|78.26|204
1754982900000|2025-08-12 07:15:00|78.68|78.28|78.68|78.28|78.71|78.31|78.58|78.18|295
1754983200000|2025-08-12 07:20:00|78.67|78.27|78.64|78.24|78.71|78.31|78.59|78.19|307
1754983500000|2025-08-12 07:25:00|78.63|78.23|78.55|78.15|78.66|78.26|78.55|78.15|183
1754983800000|2025-08-12 07:30:00|78.56|78.16|78.43|78.03|78.58|78.18|78.39|77.99|255
1754984100000|2025-08-12 07:35:00|78.42|78.02|78.4|78|78.43|78.03|78.36|77.96|343
1754984400000|2025-08-12 07:40:00|78.41|78.01|78.4|78|78.41|78.01|78.3|77.9|197
1754984700000|2025-08-12 07:45:00|78.41|78.01|78.39|77.99|78.46|78.06|78.34|77.94|112
1754985000000|2025-08-12 07:50:00|78.4|78|78.39|77.99|78.47|78.07|78.35|77.95|142
1754985300000|2025-08-12 07:55:00|78.4|78|78.42|78.02|78.44|78.04|78.34|77.94|230
1754985600000|2025-08-12 08:00:00|78.43|78.03|78.21|77.81|78.45|78.05|78.21|77.81|168
1754985900000|2025-08-12 08:05:00|78.2|77.8|78.12|77.72|78.21|77.81|78.02|77.62|269
1754986200000|2025-08-12 08:10:00|78.11|77.71|78.15|77.75|78.19|77.79|78.09|77.69|247
1754986500000|2025-08-12 08:15:00|78.14|77.74|78.16|77.76|78.24|77.84|78.13|77.73|208
1754986800000|2025-08-12 08:20:00|78.17|77.77|78.13|77.73|78.23|77.83|77.96|77.56|216
1754987100000|2025-08-12 08:25:00|78.12|77.72|77.99|77.59|78.12|77.72|77.93|77.53|116
1754987400000|2025-08-12 08:30:00|77.98|77.58|77.95|77.55|78.05|77.65|77.94|77.54|140
1754987700000|2025-08-12 08:35:00|77.96|77.56|78.08|77.68|78.08|77.68|77.95|77.55|182
1754988000000|2025-08-12 08:40:00|78.07|77.67|78.49|78.09|78.5|78.1|78.07|77.67|370
1754988300000|2025-08-12 08:45:00|78.48|78.08|78.42|78.02|78.65|78.25|78.42|78.02|288
1754988600000|2025-08-12 08:50:00|78.43|78.03|78.23|77.83|78.47|78.07|78.22|77.82|228
1754988900000|2025-08-12 08:55:00|78.22|77.82|78.18|77.78|78.27|77.87|78.16|77.76|128
1754989200000|2025-08-12 09:00:00|78.17|77.77|78.15|77.75|78.25|77.85|78.05|77.65|385
1754989500000|2025-08-12 09:05:00|78.14|77.74|77.81|77.41|78.16|77.76|77.71|77.31|344
1754989800000|2025-08-12 09:10:00|77.82|77.42|77.69|77.29|77.84|77.44|77.63|77.23|249
1754990100000|2025-08-12 09:15:00|77.7|77.3|77.86|77.46|77.88|77.48|77.65|77.25|320
1754990400000|2025-08-12 09:20:00|77.88|77.48|77.87|77.47|77.95|77.55|77.81|77.41|493
1754990700000|2025-08-12 09:25:00|77.88|77.48|77.98|77.58|78.03|77.63|77.8|77.4|355
1754991000000|2025-08-12 09:30:00|77.99|77.59|77.74|77.34|77.99|77.59|77.72|77.32|249
1754991300000|2025-08-12 09:35:00|77.73|77.33|77.94|77.54|77.95|77.55|77.73|77.33|283
1754991600000|2025-08-12 09:40:00|77.93|77.53|77.69|77.29|77.94|77.54|77.63|77.23|256
1754991900000|2025-08-12 09:45:00|77.7|77.3|77.7|77.3|77.79|77.39|77.68|77.28|175
1754992200000|2025-08-12 09:50:00|77.71|77.31|77.59|77.19|77.77|77.37|77.59|77.19|207
1754992500000|2025-08-12 09:55:00|77.6|77.2|77.55|77.15|77.6|77.2|77.48|77.08|209
1754992800000|2025-08-12 10:00:00|77.56|77.16|77.34|76.94|77.62|77.22|77.34|76.94|294
1754993100000|2025-08-12 10:05:00|77.33|76.93|77.25|76.85|77.41|77.01|77.25|76.85|364
1754993400000|2025-08-12 10:10:00|77.26|76.86|77.38|76.98|77.39|76.99|77.24|76.84|285
1754993700000|2025-08-12 10:15:00|77.39|76.99|77.42|77.02|77.52|77.12|77.26|76.86|287
1754994000000|2025-08-12 10:20:00|77.41|77.01|77.64|77.24|77.68|77.28|77.41|77.01|259
1754994300000|2025-08-12 10:25:00|77.65|77.25|77.58|77.18|77.7|77.3|77.54|77.14|184
1754994600000|2025-08-12 10:30:00|77.59|77.19|77.63|77.23|77.69|77.29|77.57|77.17|150
1754994900000|2025-08-12 10:35:00|77.62|77.22|77.38|76.98|77.63|77.23|77.36|76.96|179
1754995200000|2025-08-12 10:40:00|77.37|76.97|77.38|76.98|77.38|76.98|77.21|76.81|235
1754995500000|2025-08-12 10:45:00|77.39|76.99|77.55|77.15|77.63|77.23|77.39|76.99|275
1754995800000|2025-08-12 10:50:00|77.54|77.14|77.28|76.88|77.55|77.15|77.27|76.87|178
1754996100000|2025-08-12 10:55:00|77.29|76.89|77.17|76.77|77.29|76.89|77.17|76.77|197
1754996400000|2025-08-12 11:00:00|77.18|76.78|77.23|76.83|77.25|76.85|77.09|76.69|250
1754996700000|2025-08-12 11:05:00|77.22|76.82|77.22|76.82|77.29|76.89|77.2|76.8|170
1754997000000|2025-08-12 11:10:00|77.2|76.8|76.9|76.5|77.22|76.82|76.78|76.38|479
1754997300000|2025-08-12 11:15:00|76.91|76.51|77.16|76.76|77.23|76.83|76.91|76.51|442
1754997600000|2025-08-12 11:20:00|77.15|76.75|77.23|76.83|77.25|76.85|77.08|76.68|414
1754997900000|2025-08-12 11:25:00|77.21|76.81|77.36|76.96|77.4|77|77.15|76.75|328
1754998200000|2025-08-12 11:30:00|77.37|76.97|77.65|77.25|77.65|77.25|77.35|76.95|299
1754998500000|2025-08-12 11:35:00|77.64|77.24|77.7|77.3|77.7|77.3|77.58|77.18|245
1754998800000|2025-08-12 11:40:00|77.69|77.29|77.44|77.04|77.69|77.29|77.42|77.02|269
1754999100000|2025-08-12 11:45:00|77.45|77.05|77.74|77.34|77.76|77.36|77.43|77.03|284
1754999400000|2025-08-12 11:50:00|77.73|77.33|77.67|77.27|77.79|77.39|77.66|77.26|179
1754999700000|2025-08-12 11:55:00|77.65|77.25|77.72|77.32|77.83|77.43|77.65|77.25|187
1755000000000|2025-08-12 12:00:00|77.71|77.31|77.68|77.28|77.78|77.38|77.66|77.26|184
1755000300000|2025-08-12 12:05:00|77.69|77.29|77.69|77.29|77.7|77.3|77.57|77.17|279
1755000600000|2025-08-12 12:10:00|77.71|77.31|77.61|77.21|77.72|77.32|77.6|77.2|385
1755000900000|2025-08-12 12:15:00|77.63|77.23|77.62|77.22|77.67|77.27|77.53|77.13|246
1755001200000|2025-08-12 12:20:00|77.63|77.23|77.82|77.42|77.84|77.44|77.55|77.15|230
1755001500000|2025-08-12 12:25:00|77.81|77.41|78.13|77.73|78.21|77.81|77.77|77.37|287
1755001800000|2025-08-12 12:30:00|78.14|77.74|79.18|78.78|79.48|79.08|78.14|77.74|747
1755002100000|2025-08-12 12:35:00|79.19|78.79|79.08|78.68|79.19|78.79|78.83|78.43|628
1755002400000|2025-08-12 12:40:00|79.11|78.71|79.5|79.1|79.54|79.14|79.08|78.68|545
1755002700000|2025-08-12 12:45:00|79.51|79.11|79.54|79.14|79.62|79.22|79.29|78.89|455
1755003000000|2025-08-12 12:50:00|79.53|79.13|79.4|79|79.77|79.37|79.33|78.93|484
1755003300000|2025-08-12 12:55:00|79.41|79.01|79.44|79.04|79.56|79.16|79.25|78.85|366
1755003600000|2025-08-12 13:00:00|79.45|79.05|78.83|78.43|79.51|79.11|78.83|78.43|429
1755003900000|2025-08-12 13:05:00|78.82|78.42|78.85|78.45|78.97|78.57|78.6|78.2|462
1755004200000|2025-08-12 13:10:00|78.84|78.44|79.14|78.74|79.22|78.82|78.8|78.4|356
1755004500000|2025-08-12 13:15:00|79.13|78.73|79.22|78.82|79.4|79|78.92|78.52|418
1755004800000|2025-08-12 13:20:00|79.23|78.83|79.43|79.03|79.47|79.07|79.16|78.76|317
1755005100000|2025-08-12 13:25:00|79.42|79.02|79.62|79.22|79.66|79.26|79.38|78.98|286
1755005400000|2025-08-12 13:30:00|79.63|79.23|79.51|79.11|79.81|79.41|79.11|78.71|603
1755005700000|2025-08-12 13:35:00|79.54|79.14|79.64|79.24|79.71|79.31|79.42|79.02|547
1755006000000|2025-08-12 13:40:00|79.65|79.25|79.23|78.83|79.94|79.54|79.21|78.81|608
1755006300000|2025-08-12 13:45:00|79.22|78.82|78.95|78.55|79.4|79|78.78|78.38|637
1755006600000|2025-08-12 13:50:00|78.96|78.56|79.35|78.95|79.36|78.96|78.83|78.43|615
1755006900000|2025-08-12 13:55:00|79.36|78.96|79.32|78.92|79.51|79.11|79.09|78.69|446
1755007200000|2025-08-12 14:00:00|79.31|78.91|79.53|79.13|79.54|79.14|79.15|78.75|509
1755007500000|2025-08-12 14:05:00|79.52|79.12|79.77|79.37|79.84|79.44|79.48|79.08|467
1755007800000|2025-08-12 14:10:00|79.76|79.36|79.97|79.57|80.02|79.62|79.61|79.21|451
1755008100000|2025-08-12 14:15:00|79.98|79.58|79.6|79.2|80.06|79.66|79.5|79.1|616
1755008400000|2025-08-12 14:20:00|79.59|79.19|79.81|79.41|79.85|79.45|79.58|79.18|509
1755008700000|2025-08-12 14:25:00|79.82|79.42|80.01|79.61|80.11|79.71|79.74|79.34|471
1755009000000|2025-08-12 14:30:00|80.03|79.63|80.13|79.73|80.21|79.81|79.93|79.53|429
1755009300000|2025-08-12 14:35:00|80.14|79.74|80.22|79.82|80.24|79.84|79.92|79.52|312
1755009600000|2025-08-12 14:40:00|80.2|79.8|80.44|80.04|80.45|80.05|80.17|79.77|248
1755009900000|2025-08-12 14:45:00|80.43|80.03|80.64|80.24|80.65|80.25|80.26|79.86|411
1755010200000|2025-08-12 14:50:00|80.63|80.23|80.71|80.31|80.86|80.46|80.59|80.19|286
1755010500000|2025-08-12 14:55:00|80.7|80.3|80.88|80.48|80.89|80.49|80.58|80.18|357
1755010800000|2025-08-12 15:00:00|80.87|80.47|81.18|80.78|81.26|80.86|80.84|80.44|424
1755011100000|2025-08-12 15:05:00|81.16|80.76|80.79|80.39|81.3|80.9|80.77|80.37|403
1755011400000|2025-08-12 15:10:00|80.8|80.4|80.69|80.29|81|80.6|80.68|80.28|437
1755011700000|2025-08-12 15:15:00|80.7|80.3|81.02|80.62|81.05|80.65|80.69|80.29|350
1755012000000|2025-08-12 15:20:00|81|80.6|81.38|80.98|81.42|81.02|80.94|80.54|429
1755012300000|2025-08-12 15:25:00|81.39|80.99|81.58|81.18|81.61|81.21|81.37|80.97|372
1755012600000|2025-08-12 15:30:00|81.57|81.17|81.59|81.19|81.59|81.19|81.28|80.88|363
1755012900000|2025-08-12 15:35:00|81.61|81.21|81.33|80.93|81.73|81.33|81.28|80.88|386
1755013200000|2025-08-12 15:40:00|81.32|80.92|81.34|80.94|81.37|80.97|81.22|80.82|233
1755013500000|2025-08-12 15:45:00|81.35|80.95|81.29|80.89|81.44|81.04|81.13|80.73|283
1755013800000|2025-08-12 15:50:00|81.28|80.88|81.51|81.11|81.58|81.18|81.27|80.87|211
1755014100000|2025-08-12 15:55:00|81.5|81.1|81.64|81.24|81.69|81.29|81.5|81.1|274
1755014400000|2025-08-12 16:00:00|81.63|81.23|81.68|81.28|81.77|81.37|81.48|81.08|282
1755014700000|2025-08-12 16:05:00|81.67|81.27|81.72|81.32|81.88|81.48|81.58|81.18|347
1755015000000|2025-08-12 16:10:00|81.73|81.33|81.7|81.3|81.83|81.43|81.57|81.17|309
1755015300000|2025-08-12 16:15:00|81.69|81.29|81.8|81.4|81.89|81.49|81.54|81.14|369
1755015600000|2025-08-12 16:20:00|81.81|81.41|82.1|81.7|82.1|81.7|81.67|81.27|404
1755015900000|2025-08-12 16:25:00|82.09|81.69|82.33|81.93|82.33|81.93|81.96|81.56|398
1755016200000|2025-08-12 16:30:00|82.34|81.94|82.39|81.99|82.53|82.13|82.15|81.75|429
1755016500000|2025-08-12 16:35:00|82.4|82|82.26|81.86|82.43|82.03|82.19|81.79|357
1755016800000|2025-08-12 16:40:00|82.27|81.87|82.31|81.91|82.42|82.02|82.24|81.84|262
1755017100000|2025-08-12 16:45:00|82.32|81.92|82.46|82.06|82.61|82.21|82.31|81.91|268
1755017400000|2025-08-12 16:50:00|82.47|82.07|82.58|82.18|82.6|82.2|82.38|81.98|265
1755017700000|2025-08-12 16:55:00|82.59|82.19|82.55|82.15|82.6|82.2|82.47|82.07|189
1755018000000|2025-08-12 17:00:00|82.56|82.16|83.21|82.81|83.21|82.81|82.56|82.16|329
1755018300000|2025-08-12 17:05:00|83.19|82.79|83.3|82.9|83.37|82.97|82.93|82.53|379
1755018600000|2025-08-12 17:10:00|83.29|82.89|83.17|82.77|83.38|82.98|83.14|82.74|285
1755018900000|2025-08-12 17:15:00|83.18|82.78|83.4|83|83.45|83.05|83.18|82.78|349
1755019200000|2025-08-12 17:20:00|83.41|83.01|83.52|83.12|83.7|83.3|83.4|83|357
1755019500000|2025-08-12 17:25:00|83.51|83.11|83.11|82.71|83.69|83.29|83.1|82.7|272
1755019800000|2025-08-12 17:30:00|83.12|82.72|82.96|82.56|83.15|82.75|82.71|82.31|338
1755020100000|2025-08-12 17:35:00|82.95|82.55|82.91|82.51|83|82.6|82.7|82.3|251
1755020400000|2025-08-12 17:40:00|82.92|82.52|82.79|82.39|83.04|82.64|82.79|82.39|225
1755020700000|2025-08-12 17:45:00|82.8|82.4|82.84|82.44|82.9|82.5|82.62|82.22|252
1755021000000|2025-08-12 17:50:00|82.83|82.43|82.7|82.3|82.85|82.45|82.66|82.26|235
1755021300000|2025-08-12 17:55:00|82.69|82.29|82.89|82.49|82.91|82.51|82.66|82.26|255
1755021600000|2025-08-12 18:00:00|82.9|82.5|83.16|82.76|83.16|82.76|82.88|82.48|304
1755021900000|2025-08-12 18:05:00|83.15|82.75|83.22|82.82|83.39|82.99|83.08|82.68|318
1755022200000|2025-08-12 18:10:00|83.21|82.81|83.6|83.2|83.64|83.24|83.2|82.8|226
1755022500000|2025-08-12 18:15:00|83.59|83.19|84.05|83.65|84.08|83.68|83.56|83.16|332
1755022800000|2025-08-12 18:20:00|84.06|83.66|84.03|83.63|84.27|83.87|84.02|83.62|314
1755023100000|2025-08-12 18:25:00|84.02|83.62|84.03|83.63|84.15|83.75|83.83|83.43|276
1755023400000|2025-08-12 18:30:00|84.04|83.64|83.85|83.45|84.15|83.75|83.79|83.39|279
1755023700000|2025-08-12 18:35:00|83.88|83.48|84.01|83.61|84.13|83.73|83.77|83.37|268
1755024000000|2025-08-12 18:40:00|84|83.6|84.2|83.8|84.24|83.84|83.96|83.56|230
1755024300000|2025-08-12 18:45:00|84.21|83.81|84.07|83.67|84.27|83.87|84.05|83.65|275
1755024600000|2025-08-12 18:50:00|84.05|83.65|83.84|83.44|84.08|83.68|83.68|83.28|323
1755024900000|2025-08-12 18:55:00|83.83|83.43|84.15|83.75|84.17|83.77|83.78|83.38|226
1755025200000|2025-08-12 19:00:00|84.16|83.76|84.68|84.28|84.75|84.35|84.15|83.75|375
1755025500000|2025-08-12 19:05:00|84.67|84.27|84.72|84.32|84.73|84.33|84.46|84.06|321
1755025800000|2025-08-12 19:10:00|84.73|84.33|84.78|84.38|84.88|84.48|84.65|84.25|262
1755026100000|2025-08-12 19:15:00|84.79|84.39|84.81|84.41|84.93|84.53|84.71|84.31|276
1755026400000|2025-08-12 19:20:00|84.82|84.42|84.7|84.3|84.9|84.5|84.66|84.26|230
1755026700000|2025-08-12 19:25:00|84.71|84.31|84.68|84.28|84.81|84.41|84.66|84.26|196
1755027000000|2025-08-12 19:30:00|84.67|84.27|84.52|84.12|84.68|84.28|84.42|84.02|225
1755027300000|2025-08-12 19:35:00|84.53|84.13|84.76|84.36|84.87|84.47|84.5|84.1|251
1755027600000|2025-08-12 19:40:00|84.75|84.35|84.31|83.91|84.76|84.36|84.18|83.78|223
1755027900000|2025-08-12 19:45:00|84.32|83.92|84.76|84.36|84.77|84.37|84.32|83.92|175
1755028200000|2025-08-12 19:50:00|84.72|84.32|84.88|84.48|84.91|84.51|84.62|84.22|228
1755028500000|2025-08-12 19:55:00|84.89|84.49|85.05|84.65|85.11|84.71|84.84|84.44|222
1755028800000|2025-08-12 20:00:00|85.06|84.66|85.06|84.66|85.18|84.78|85.06|84.66|253
1755029100000|2025-08-12 20:05:00|85.07|84.67|85.05|84.65|85.17|84.77|84.87|84.47|274
1755029400000|2025-08-12 20:10:00|85.04|84.64|85.03|84.63|85.18|84.78|85|84.6|247
1755029700000|2025-08-12 20:15:00|85.04|84.64|85.67|85.27|85.73|85.33|85.01|84.61|414
1755030000000|2025-08-12 20:20:00|85.68|85.28|85.43|85.03|85.75|85.35|85.43|85.03|353
1755030300000|2025-08-12 20:25:00|85.42|85.02|85.24|84.84|85.54|85.14|85.16|84.76|349
1755030600000|2025-08-12 20:30:00|85.23|84.83|85.19|84.79|85.38|84.98|85.11|84.71|269
1755030900000|2025-08-12 20:35:00|85.18|84.78|85.17|84.77|85.24|84.84|85.08|84.68|217
1755031200000|2025-08-12 20:40:00|85.16|84.76|85.28|84.88|85.37|84.97|85.08|84.68|245
1755031500000|2025-08-12 20:45:00|85.29|84.89|85.16|84.76|85.36|84.96|85.11|84.71|235
1755031800000|2025-08-12 20:50:00|85.15|84.75|85.35|84.95|85.45|85.05|85.06|84.66|346
1755032100000|2025-08-12 20:55:00|85.34|84.94|85.32|84.92|85.38|84.98|85.15|84.75|228
1755032400000|2025-08-12 21:00:00|85.31|84.91|85.12|84.72|85.34|84.94|85.09|84.69|186
1755032700000|2025-08-12 21:05:00|85.13|84.73|84.79|84.39|85.14|84.74|84.61|84.21|229
1755033000000|2025-08-12 21:10:00|84.78|84.38|84.93|84.53|85|84.6|84.77|84.37|167
1755033300000|2025-08-12 21:15:00|84.94|84.54|85.06|84.66|85.06|84.66|84.84|84.44|133
1755033600000|2025-08-12 21:20:00|85.07|84.67|85.11|84.71|85.22|84.82|84.94|84.54|142
1755033900000|2025-08-12 21:25:00|85.1|84.7|84.93|84.53|85.2|84.8|84.92|84.52|118
1755034200000|2025-08-12 21:30:00|84.94|84.54|84.86|84.46|85.1|84.7|84.82|84.42|165
1755034500000|2025-08-12 21:35:00|84.87|84.47|85.25|84.85|85.26|84.86|84.87|84.47|105
1755034800000|2025-08-12 21:40:00|85.26|84.86|84.93|84.53|85.29|84.89|84.93|84.53|143
1755035100000|2025-08-12 21:45:00|84.92|84.52|85.57|85.17|85.97|85.57|84.92|84.52|255
1755035400000|2025-08-12 21:50:00|85.56|85.16|85.09|84.69|85.57|85.17|85.09|84.69|176
1755035700000|2025-08-12 21:55:00|85.1|84.7|85.18|84.78|85.23|84.83|85|84.6|202
1755036000000|2025-08-12 22:00:00|85.17|84.77|85.05|84.65|85.3|84.9|84.82|84.42|383
1755036300000|2025-08-12 22:05:00|85.04|84.64|84.7|84.3|85.04|84.64|84.68|84.28|380
1755036600000|2025-08-12 22:10:00|84.71|84.31|84.81|84.41|84.81|84.41|84.62|84.22|286
1755036900000|2025-08-12 22:15:00|84.79|84.39|84.7|84.3|84.86|84.46|84.7|84.3|311
1755037200000|2025-08-12 22:20:00|84.71|84.31|84.93|84.53|84.95|84.55|84.7|84.3|248
1755037500000|2025-08-12 22:25:00|84.92|84.52|84.78|84.38|84.92|84.52|84.75|84.35|307
1755037800000|2025-08-12 22:30:00|84.77|84.37|84.73|84.33|84.88|84.48|84.63|84.23|241
1755038100000|2025-08-12 22:35:00|84.71|84.31|84.63|84.23|84.72|84.32|84.61|84.21|258
1755038400000|2025-08-12 22:40:00|84.62|84.22|84.37|83.97|84.63|84.23|84.34|83.94|208
1755038700000|2025-08-12 22:45:00|84.38|83.98|84.36|83.96|84.38|83.98|84.27|83.87|261
1755039000000|2025-08-12 22:50:00|84.37|83.97|84.21|83.81|84.41|84.01|84.21|83.81|258
1755039300000|2025-08-12 22:55:00|84.22|83.82|84.5|84.1|84.55|84.15|84.21|83.81|270
1755039600000|2025-08-12 23:00:00|84.49|84.09|84.37|83.97|84.61|84.21|84.35|83.95|349
1755039900000|2025-08-12 23:05:00|84.38|83.98|84.33|83.93|84.43|84.03|84.25|83.85|419
1755040200000|2025-08-12 23:10:00|84.35|83.95|84.22|83.82|84.35|83.95|84.19|83.79|297
1755040500000|2025-08-12 23:15:00|84.21|83.81|84.08|83.68|84.21|83.81|84.04|83.64|332
1755040800000|2025-08-12 23:20:00|84.07|83.67|84.2|83.8|84.26|83.86|84.06|83.66|223
1755041100000|2025-08-12 23:25:00|84.21|83.81|84.25|83.85|84.3|83.9|84.17|83.77|186
1755041400000|2025-08-12 23:30:00|84.26|83.86|84.18|83.78|84.27|83.87|84.03|83.63|324
1755041700000|2025-08-12 23:35:00|84.19|83.79|84.34|83.94|84.44|84.04|84.14|83.74|317
1755042000000|2025-08-12 23:40:00|84.36|83.96|84.4|84|84.48|84.08|84.33|83.93|220
1755042300000|2025-08-12 23:45:00|84.41|84.01|84.51|84.11|84.52|84.12|84.38|83.98|155
1755042600000|2025-08-12 23:50:00|84.52|84.12|84.42|84.02|84.59|84.19|84.24|83.84|272
1755042900000|2025-08-12 23:55:00|84.41|84.01|84.31|83.91|84.46|84.06|84.28|83.88|231
1755043200000|2025-08-13 00:00:00|84.3|83.9|84.45|84.05|84.5|84.1|84.2|83.8|294
1755043500000|2025-08-13 00:05:00|84.46|84.06|84.49|84.09|84.54|84.14|84.35|83.95|286
1755043800000|2025-08-13 00:10:00|84.48|84.08|84.65|84.25|84.67|84.27|84.41|84.01|421
1755044100000|2025-08-13 00:15:00|84.67|84.27|84.7|84.3|84.78|84.38|84.61|84.21|386
1755044400000|2025-08-13 00:20:00|84.69|84.29|84.38|83.98|84.69|84.29|84.31|83.91|239
1755044700000|2025-08-13 00:25:00|84.39|83.99|84.38|83.98|84.63|84.23|84.35|83.95|320
1755045000000|2025-08-13 00:30:00|84.37|83.97|84.62|84.22|84.72|84.32|84.34|83.94|439
1755045300000|2025-08-13 00:35:00|84.61|84.21|85|84.6|85.04|84.64|84.53|84.13|486
1755045600000|2025-08-13 00:40:00|84.99|84.59|84.88|84.48|84.99|84.59|84.75|84.35|333
1755045900000|2025-08-13 00:45:00|84.87|84.47|84.83|84.43|85.08|84.68|84.8|84.4|347
1755046200000|2025-08-13 00:50:00|84.82|84.42|84.55|84.15|84.89|84.49|84.53|84.13|355
1755046500000|2025-08-13 00:55:00|84.54|84.14|84.58|84.18|84.65|84.25|84.48|84.08|370
1755046800000|2025-08-13 01:00:00|84.59|84.19|84.14|83.74|84.6|84.2|84.12|83.72|311
1755047100000|2025-08-13 01:05:00|84.16|83.76|83.85|83.45|84.18|83.78|83.79|83.39|253
1755047400000|2025-08-13 01:10:00|83.86|83.46|83.62|83.22|83.95|83.55|83.53|83.13|327
1755047700000|2025-08-13 01:15:00|83.63|83.23|83.87|83.47|83.98|83.58|83.62|83.22|366
1755048000000|2025-08-13 01:20:00|83.86|83.46|84|83.6|84.01|83.61|83.83|83.43|388
1755048300000|2025-08-13 01:25:00|84.02|83.62|84.12|83.72|84.13|83.73|83.96|83.56|413
1755048600000|2025-08-13 01:30:00|84.13|83.73|84.01|83.61|84.17|83.77|83.99|83.59|359
1755048900000|2025-08-13 01:35:00|84|83.6|83.73|83.33|84.01|83.61|83.61|83.21|313
1755049200000|2025-08-13 01:40:00|83.72|83.32|83.55|83.15|83.8|83.4|83.54|83.14|288
1755049500000|2025-08-13 01:45:00|83.54|83.14|83.64|83.24|83.74|83.34|83.54|83.14|296
1755049800000|2025-08-13 01:50:00|83.63|83.23|83.9|83.5|83.9|83.5|83.55|83.15|473
1755050100000|2025-08-13 01:55:00|83.91|83.51|83.98|83.58|84.1|83.7|83.9|83.5|276
1755050400000|2025-08-13 02:00:00|83.97|83.57|83.85|83.45|83.97|83.57|83.74|83.34|323
1755050700000|2025-08-13 02:05:00|83.86|83.46|83.71|83.31|83.95|83.55|83.71|83.31|325
1755051000000|2025-08-13 02:10:00|83.72|83.32|83.79|83.39|83.93|83.53|83.7|83.3|268
1755051300000|2025-08-13 02:15:00|83.78|83.38|84.12|83.72|84.14|83.74|83.72|83.32|448
1755051600000|2025-08-13 02:20:00|84.14|83.74|84.18|83.78|84.18|83.78|84.02|83.62|386
1755051900000|2025-08-13 02:25:00|84.17|83.77|84.31|83.91|84.34|83.94|84.11|83.71|398
1755052200000|2025-08-13 02:30:00|84.32|83.92|84.28|83.88|84.47|84.07|84.26|83.86|423
1755052500000|2025-08-13 02:35:00|84.27|83.87|84.72|84.32|84.74|84.34|84.26|83.86|408
1755052800000|2025-08-13 02:40:00|84.73|84.33|84.9|84.5|84.99|84.59|84.71|84.31|442
1755053100000|2025-08-13 02:45:00|84.91|84.51|84.92|84.52|84.97|84.57|84.72|84.32|405
1755053400000|2025-08-13 02:50:00|84.93|84.53|85.08|84.68|85.11|84.71|84.91|84.51|403
1755053700000|2025-08-13 02:55:00|85.09|84.69|85.21|84.81|85.25|84.85|84.99|84.59|345
1755054000000|2025-08-13 03:00:00|85.22|84.82|85.28|84.88|85.51|85.11|85.15|84.75|515
1755054300000|2025-08-13 03:05:00|85.27|84.87|84.87|84.47|85.28|84.88|84.75|84.35|429
1755054600000|2025-08-13 03:10:00|84.86|84.46|85.05|84.65|85.13|84.73|84.74|84.34|396
1755054900000|2025-08-13 03:15:00|85.06|84.66|85.14|84.74|85.25|84.85|85.02|84.62|444
1755055200000|2025-08-13 03:20:00|85.13|84.73|85.35|84.95|85.45|85.05|85.11|84.71|406
1755055500000|2025-08-13 03:25:00|85.36|84.96|85.31|84.91|85.53|85.13|85.3|84.9|313
1755055800000|2025-08-13 03:30:00|85.3|84.9|85.42|85.02|85.46|85.06|85.17|84.77|327
1755056100000|2025-08-13 03:35:00|85.43|85.03|85.62|85.22|85.68|85.28|85.41|85.01|332
1755056400000|2025-08-13 03:40:00|85.61|85.21|85.81|85.41|85.85|85.45|85.57|85.17|267
1755056700000|2025-08-13 03:45:00|85.8|85.4|85.88|85.48|85.91|85.51|85.62|85.22|446
1755057000000|2025-08-13 03:50:00|85.91|85.51|86.01|85.61|86.08|85.68|85.84|85.44|350
1755057300000|2025-08-13 03:55:00|85.99|85.59|85.76|85.36|86.01|85.61|85.76|85.36|202
1755057600000|2025-08-13 04:00:00|85.75|85.35|86.08|85.68|86.12|85.72|85.55|85.15|462
1755057900000|2025-08-13 04:05:00|86.11|85.71|86.24|85.84|86.34|85.94|86.05|85.65|298
1755058200000|2025-08-13 04:10:00|86.26|85.86|86.28|85.88|86.29|85.89|86.04|85.64|310
1755058500000|2025-08-13 04:15:00|86.32|85.92|86.1|85.7|86.38|85.98|85.95|85.55|329
1755058800000|2025-08-13 04:20:00|86.11|85.71|85.99|85.59|86.19|85.79|85.89|85.49|328
1755059100000|2025-08-13 04:25:00|85.98|85.58|86.04|85.64|86.22|85.82|85.97|85.57|245
1755059400000|2025-08-13 04:30:00|86.05|85.65|86.06|85.66|86.18|85.78|85.85|85.45|368
1755059700000|2025-08-13 04:35:00|86.05|85.65|85.73|85.33|86.06|85.66|85.73|85.33|306
1755060000000|2025-08-13 04:40:00|85.74|85.34|85.45|85.05|85.75|85.35|85.45|85.05|358
1755060300000|2025-08-13 04:45:00|85.46|85.06|85.43|85.03|85.48|85.08|85.2|84.8|306
1755060600000|2025-08-13 04:50:00|85.44|85.04|85.62|85.22|85.64|85.24|85.36|84.96|268
1755060900000|2025-08-13 04:55:00|85.63|85.23|85.51|85.11|85.67|85.27|85.5|85.1|272
1755061200000|2025-08-13 05:00:00|85.5|85.1|85.27|84.87|85.55|85.15|85.25|84.85|287
1755061500000|2025-08-13 05:05:00|85.26|84.86|85.18|84.78|85.3|84.9|85.17|84.77|271
1755061800000|2025-08-13 05:10:00|85.19|84.79|85.2|84.8|85.35|84.95|85.16|84.76|311
1755062100000|2025-08-13 05:15:00|85.21|84.81|85.22|84.82|85.24|84.84|85.05|84.65|306
1755062400000|2025-08-13 05:20:00|85.21|84.81|85|84.6|85.22|84.82|84.98|84.58|270
1755062700000|2025-08-13 05:25:00|85.02|84.62|85.17|84.77|85.26|84.86|85.01|84.61|300
1755063000000|2025-08-13 05:30:00|85.14|84.74|84.87|84.47|85.17|84.77|84.74|84.34|375
1755063300000|2025-08-13 05:35:00|84.86|84.46|84.84|84.44|84.98|84.58|84.81|84.41|449
1755063600000|2025-08-13 05:40:00|84.83|84.43|84.57|84.17|84.83|84.43|84.54|84.14|275
1755063900000|2025-08-13 05:45:00|84.58|84.18|84.49|84.09|84.67|84.27|84.43|84.03|366
1755064200000|2025-08-13 05:50:00|84.5|84.1|84.17|83.77|84.51|84.11|84.11|83.71|371
1755064500000|2025-08-13 05:55:00|84.18|83.78|84.28|83.88|84.36|83.96|84.17|83.77|150
1755064800000|2025-08-13 06:00:00|84.27|83.87|84.01|83.61|84.4|84|84.01|83.61|203
1755065100000|2025-08-13 06:05:00|84.02|83.62|84.54|84.14|84.57|84.17|84.02|83.62|233
1755065400000|2025-08-13 06:10:00|84.53|84.13|84.7|84.3|84.74|84.34|84.53|84.13|162
1755065700000|2025-08-13 06:15:00|84.69|84.29|84.54|84.14|84.69|84.29|84.47|84.07|247
1755066000000|2025-08-13 06:20:00|84.55|84.15|84.47|84.07|84.69|84.29|84.42|84.02|220
1755066300000|2025-08-13 06:25:00|84.48|84.08|84.39|83.99|84.51|84.11|84.27|83.87|208
1755066600000|2025-08-13 06:30:00|84.42|84.02|84.7|84.3|84.72|84.32|84.39|83.99|202
1755066900000|2025-08-13 06:35:00|84.71|84.31|84.7|84.3|84.82|84.42|84.67|84.27|295
1755067200000|2025-08-13 06:40:00|84.69|84.29|84.55|84.15|84.8|84.4|84.52|84.12|268
1755067500000|2025-08-13 06:45:00|84.54|84.14|84.84|84.44|84.84|84.44|84.53|84.13|205
1755067800000|2025-08-13 06:50:00|84.87|84.47|84.82|84.42|85.07|84.67|84.82|84.42|237
1755068100000|2025-08-13 06:55:00|84.83|84.43|84.73|84.33|84.83|84.43|84.68|84.28|273
1755068400000|2025-08-13 07:00:00|84.74|84.34|84.92|84.52|84.95|84.55|84.71|84.31|409
1755068700000|2025-08-13 07:05:00|84.93|84.53|84.89|84.49|85.01|84.61|84.79|84.39|215
1755069000000|2025-08-13 07:10:00|84.9|84.5|84.96|84.56|85.05|84.65|84.87|84.47|247
1755069300000|2025-08-13 07:15:00|84.95|84.55|85.14|84.74|85.17|84.77|84.94|84.54|194
1755069600000|2025-08-13 07:20:00|85.15|84.75|85.42|85.02|85.45|85.05|85.11|84.71|147
1755069900000|2025-08-13 07:25:00|85.41|85.01|85.54|85.14|85.54|85.14|85.4|85|164
1755070200000|2025-08-13 07:30:00|85.56|85.16|85.59|85.19|85.6|85.2|85.24|84.84|206
1755070500000|2025-08-13 07:35:00|85.6|85.2|85.36|84.96|85.6|85.2|85.34|84.94|204
1755070800000|2025-08-13 07:40:00|85.37|84.97|85.66|85.26|85.71|85.31|85.35|84.95|189
1755071100000|2025-08-13 07:45:00|85.64|85.24|85.67|85.27|85.94|85.54|85.61|85.21|323
1755071400000|2025-08-13 07:50:00|85.66|85.26|85.94|85.54|85.97|85.57|85.56|85.16|172
1755071700000|2025-08-13 07:55:00|85.96|85.56|86.11|85.71|86.13|85.73|85.91|85.51|179
1755072000000|2025-08-13 08:00:00|86.1|85.7|86.16|85.76|86.22|85.82|86.07|85.67|192
1755072300000|2025-08-13 08:05:00|86.15|85.75|86.2|85.8|86.21|85.81|86.05|85.65|194
1755072600000|2025-08-13 08:10:00|86.19|85.79|86.37|85.97|86.44|86.04|86.17|85.77|229
1755072900000|2025-08-13 08:15:00|86.38|85.98|86.21|85.81|86.51|86.11|86.07|85.67|308
1755073200000|2025-08-13 08:20:00|86.22|85.82|86.5|86.1|86.53|86.13|86.2|85.8|253
1755073500000|2025-08-13 08:25:00|86.51|86.11|86.8|86.4|86.8|86.4|86.5|86.1|280
1755073800000|2025-08-13 08:30:00|86.81|86.41|87.02|86.62|87.07|86.67|86.79|86.39|263
1755074100000|2025-08-13 08:35:00|87.01|86.61|87.16|86.76|87.16|86.76|86.95|86.55|152
1755074400000|2025-08-13 08:40:00|87.15|86.75|87.25|86.85|87.41|87.01|87.13|86.73|295
1755074700000|2025-08-13 08:45:00|87.24|86.84|86.92|86.52|87.34|86.94|86.89|86.49|305
1755075000000|2025-08-13 08:50:00|86.91|86.51|87.53|87.13|87.56|87.16|86.91|86.51|206
1755075300000|2025-08-13 08:55:00|87.54|87.14|87.75|87.35|87.78|87.38|87.53|87.13|299
1755075600000|2025-08-13 09:00:00|87.79|87.39|88.39|87.99|88.42|88.02|87.75|87.35|336
1755075900000|2025-08-13 09:05:00|88.4|88|88.93|88.53|88.96|88.56|88.3|87.9|436
1755076200000|2025-08-13 09:10:00|88.94|88.54|88.14|87.74|88.95|88.55|88.1|87.7|469
1755076500000|2025-08-13 09:15:00|88.13|87.73|87.76|87.36|88.14|87.74|87.64|87.24|405
1755076800000|2025-08-13 09:20:00|87.77|87.37|88.05|87.65|88.05|87.65|87.72|87.32|367
1755077100000|2025-08-13 09:25:00|88.04|87.64|87.49|87.09|88.04|87.64|87.26|86.86|338
1755077400000|2025-08-13 09:30:00|87.5|87.1|87.49|87.09|87.53|87.13|87.3|86.9|210
1755077700000|2025-08-13 09:35:00|87.48|87.08|87.58|87.18|87.62|87.22|87.26|86.86|329
1755078000000|2025-08-13 09:40:00|87.57|87.17|87.19|86.79|87.57|87.17|87.15|86.75|287
1755078300000|2025-08-13 09:45:00|87.2|86.8|87.31|86.91|87.33|86.93|87.15|86.75|265
1755078600000|2025-08-13 09:50:00|87.3|86.9|87.81|87.41|87.84|87.44|87.3|86.9|300
1755078900000|2025-08-13 09:55:00|87.8|87.4|87.82|87.42|87.85|87.45|87.61|87.21|244
1755079200000|2025-08-13 10:00:00|87.81|87.41|87.46|87.06|87.82|87.42|87.44|87.04|199
1755079500000|2025-08-13 10:05:00|87.45|87.05|87.42|87.02|87.5|87.1|87.32|86.92|176
1755079800000|2025-08-13 10:10:00|87.43|87.03|87.37|86.97|87.59|87.19|87.37|86.97|214
1755080100000|2025-08-13 10:15:00|87.35|86.95|87.29|86.89|87.44|87.04|87.21|86.81|238
1755080400000|2025-08-13 10:20:00|87.28|86.88|87.4|87|87.44|87.04|87.26|86.86|193
1755080700000|2025-08-13 10:25:00|87.41|87.01|87.73|87.33|87.73|87.33|87.37|86.97|217
1755081000000|2025-08-13 10:30:00|87.72|87.32|87.57|87.17|87.77|87.37|87.55|87.15|279
1755081300000|2025-08-13 10:35:00|87.58|87.18|87.99|87.59|88.07|87.67|87.48|87.08|320
1755081600000|2025-08-13 10:40:00|87.98|87.58|87.86|87.46|87.98|87.58|87.82|87.42|181
1755081900000|2025-08-13 10:45:00|87.85|87.45|87.88|87.48|87.92|87.52|87.75|87.35|172
1755082200000|2025-08-13 10:50:00|87.89|87.49|88.03|87.63|88.21|87.81|87.88|87.48|213
1755082500000|2025-08-13 10:55:00|88.05|87.65|88.25|87.85|88.3|87.9|88.05|87.65|146
1755082800000|2025-08-13 11:00:00|88.24|87.84|88.32|87.92|88.35|87.95|88.17|87.77|277
1755083100000|2025-08-13 11:05:00|88.33|87.93|87.91|87.51|88.39|87.99|87.9|87.5|334
1755083400000|2025-08-13 11:10:00|87.9|87.5|87.77|87.37|88.04|87.64|87.76|87.36|457
1755083700000|2025-08-13 11:15:00|87.78|87.38|87.41|87.01|87.78|87.38|87.4|87|558
1755084000000|2025-08-13 11:20:00|87.4|87|87.81|87.41|87.87|87.47|87.37|86.97|409
1755084300000|2025-08-13 11:25:00|87.82|87.42|87.8|87.4|88.01|87.61|87.76|87.36|410
1755084600000|2025-08-13 11:30:00|87.79|87.39|87.69|87.29|87.87|87.47|87.68|87.28|280
1755084900000|2025-08-13 11:35:00|87.68|87.28|87.67|87.27|87.8|87.4|87.59|87.19|227
1755085200000|2025-08-13 11:40:00|87.68|87.28|87.85|87.45|87.86|87.46|87.67|87.27|180
1755085500000|2025-08-13 11:45:00|87.86|87.46|88.11|87.71|88.16|87.76|87.81|87.41|178
1755085800000|2025-08-13 11:50:00|88.1|87.7|88.18|87.78|88.18|87.78|88|87.6|94
1755086100000|2025-08-13 11:55:00|88.19|87.79|88.17|87.77|88.25|87.85|88.15|87.75|65
1755086400000|2025-08-13 12:00:00|88.15|87.75|88.21|87.81|88.38|87.98|88.15|87.75|94
1755086700000|2025-08-13 12:05:00|88.2|87.8|87.87|87.47|88.23|87.83|87.87|87.47|238
1755087000000|2025-08-13 12:10:00|87.88|87.48|88.07|87.67|88.1|87.7|87.75|87.35|175
1755087300000|2025-08-13 12:15:00|88.06|87.66|87.96|87.56|88.14|87.74|87.9|87.5|136
1755087600000|2025-08-13 12:20:00|87.95|87.55|88.43|88.03|88.44|88.04|87.88|87.48|170
1755087900000|2025-08-13 12:25:00|88.42|88.02|88.4|88|88.61|88.21|88.39|87.99|221
1755088200000|2025-08-13 12:30:00|88.39|87.99|88.47|88.07|88.58|88.18|88.31|87.91|267
1755088500000|2025-08-13 12:35:00|88.46|88.06|88.26|87.86|88.46|88.06|88.19|87.79|151
1755088800000|2025-08-13 12:40:00|88.27|87.87|88.6|88.2|88.61|88.21|88.25|87.85|142
1755089100000|2025-08-13 12:45:00|88.59|88.19|88.12|87.72|88.61|88.21|88.12|87.72|214
1755089400000|2025-08-13 12:50:00|88.13|87.73|88.08|87.68|88.29|87.89|87.85|87.45|301
1755089700000|2025-08-13 12:55:00|88.07|87.67|88.08|87.68|88.16|87.76|88.02|87.62|234
1755090000000|2025-08-13 13:00:00|88.09|87.69|88.29|87.89|88.3|87.9|88|87.6|158
1755090300000|2025-08-13 13:05:00|88.32|87.92|88.31|87.91|88.48|88.08|88.29|87.89|219
1755090600000|2025-08-13 13:10:00|88.3|87.9|88.24|87.84|88.38|87.98|88.21|87.81|271
1755090900000|2025-08-13 13:15:00|88.25|87.85|88.43|88.03|88.49|88.09|88.18|87.78|246
1755091200000|2025-08-13 13:20:00|88.42|88.02|88.59|88.19|88.63|88.23|88.36|87.96|306
1755091500000|2025-08-13 13:25:00|88.6|88.2|88.77|88.37|88.92|88.52|88.57|88.17|278
1755091800000|2025-08-13 13:30:00|88.76|88.36|89.07|88.67|89.11|88.71|88.66|88.26|386
1755092100000|2025-08-13 13:35:00|89.06|88.66|88.04|87.64|89.06|88.66|88.02|87.62|423
1755092400000|2025-08-13 13:40:00|88.02|87.62|87.85|87.45|88.11|87.71|87.23|86.83|585
1755092700000|2025-08-13 13:45:00|87.84|87.44|88.57|88.17|88.59|88.19|87.75|87.35|447
1755093000000|2025-08-13 13:50:00|88.56|88.16|88.27|87.87|88.95|88.55|88.11|87.71|462
1755093300000|2025-08-13 13:55:00|88.26|87.86|88.21|87.81|88.27|87.87|87.52|87.12|471
1755093600000|2025-08-13 14:00:00|88.23|87.83|88.11|87.71|88.4|88|87.9|87.5|422
1755093900000|2025-08-13 14:05:00|88.1|87.7|88.27|87.87|88.4|88|88.09|87.69|342
1755094200000|2025-08-13 14:10:00|88.26|87.86|87.81|87.41|88.26|87.86|87.7|87.3|410
1755094500000|2025-08-13 14:15:00|87.8|87.4|87.44|87.04|87.85|87.45|86.78|86.38|661
1755094800000|2025-08-13 14:20:00|87.43|87.03|87.48|87.08|87.79|87.39|87.22|86.82|561
1755095100000|2025-08-13 14:25:00|87.49|87.09|87.68|87.28|87.79|87.39|87.48|87.08|365
1755095400000|2025-08-13 14:30:00|87.69|87.29|87.37|86.97|87.8|87.4|87.33|86.93|264
1755095700000|2025-08-13 14:35:00|87.36|86.96|87.2|86.8|87.56|87.16|87.11|86.71|313
1755096000000|2025-08-13 14:40:00|87.22|86.82|87.69|87.29|87.78|87.38|87.13|86.73|339
1755096300000|2025-08-13 14:45:00|87.7|87.3|87.28|86.88|87.74|87.34|87.19|86.79|424
1755096600000|2025-08-13 14:50:00|87.27|86.87|86.99|86.59|87.37|86.97|86.69|86.29|434
1755096900000|2025-08-13 14:55:00|87|86.6|86.78|86.38|87.21|86.81|86.74|86.34|354
1755097200000|2025-08-13 15:00:00|86.79|86.39|86.88|86.48|87.2|86.8|86.63|86.23|433
1755097500000|2025-08-13 15:05:00|86.89|86.49|86.54|86.14|87.11|86.71|86.4|86|557
1755097800000|2025-08-13 15:10:00|86.55|86.15|87.04|86.64|87.21|86.81|86.53|86.13|497
1755098100000|2025-08-13 15:15:00|87.03|86.63|86.92|86.52|87.08|86.68|86.47|86.07|571
1755098400000|2025-08-13 15:20:00|86.91|86.51|87.21|86.81|87.34|86.94|86.91|86.51|419
1755098700000|2025-08-13 15:25:00|87.23|86.83|86.9|86.5|87.27|86.87|86.9|86.5|339
1755099000000|2025-08-13 15:30:00|86.91|86.51|87.08|86.68|87.11|86.71|86.67|86.27|444
1755099300000|2025-08-13 15:35:00|87.09|86.69|87.52|87.12|87.57|87.17|86.99|86.59|453
1755099600000|2025-08-13 15:40:00|87.53|87.13|87.53|87.13|87.71|87.31|87.39|86.99|369
1755099900000|2025-08-13 15:45:00|87.52|87.12|87.27|86.87|87.53|87.13|87.26|86.86|325
1755100200000|2025-08-13 15:50:00|87.28|86.88|87.25|86.85|87.49|87.09|87.23|86.83|414
1755100500000|2025-08-13 15:55:00|87.26|86.86|87.44|87.04|87.49|87.09|87.25|86.85|383
1755100800000|2025-08-13 16:00:00|87.45|87.05|87.07|86.67|87.53|87.13|86.93|86.53|405
1755101100000|2025-08-13 16:05:00|87.05|86.65|87.11|86.71|87.29|86.89|86.91|86.51|331
1755101400000|2025-08-13 16:10:00|87.12|86.72|87.37|86.97|87.38|86.98|87.11|86.71|256
1755101700000|2025-08-13 16:15:00|87.36|86.96|87.43|87.03|87.48|87.08|87.3|86.9|303
1755102000000|2025-08-13 16:20:00|87.44|87.04|87.61|87.21|87.69|87.29|87.44|87.04|297
1755102300000|2025-08-13 16:25:00|87.6|87.2|87.74|87.34|87.81|87.41|87.57|87.17|257
1755102600000|2025-08-13 16:30:00|87.75|87.35|87.57|87.17|87.77|87.37|87.51|87.11|370
1755102900000|2025-08-13 16:35:00|87.56|87.16|87.45|87.05|87.66|87.26|87.35|86.95|278
1755103200000|2025-08-13 16:40:00|87.46|87.06|86.97|86.57|87.46|87.06|86.88|86.48|335
1755103500000|2025-08-13 16:45:00|86.96|86.56|87.03|86.63|87.13|86.73|86.9|86.5|335
1755103800000|2025-08-13 16:50:00|87.02|86.62|87.1|86.7|87.11|86.71|86.91|86.51|221
1755104100000|2025-08-13 16:55:00|87.09|86.69|87.17|86.77|87.19|86.79|87.07|86.67|157
1755104400000|2025-08-13 17:00:00|87.18|86.78|87.32|86.92|87.37|86.97|87.14|86.74|307
1755104700000|2025-08-13 17:05:00|87.31|86.91|87.37|86.97|87.39|86.99|87.11|86.71|207
1755105000000|2025-08-13 17:10:00|87.38|86.98|87.43|87.03|87.55|87.15|87.38|86.98|262
1755105300000|2025-08-13 17:15:00|87.42|87.02|87.56|87.16|87.61|87.21|87.37|86.97|171
1755105600000|2025-08-13 17:20:00|87.55|87.15|87.62|87.22|87.65|87.25|87.51|87.11|95
1755105900000|2025-08-13 17:25:00|87.63|87.23|87.65|87.25|87.71|87.31|87.57|87.17|233
1755106200000|2025-08-13 17:30:00|87.64|87.24|87.39|86.99|87.69|87.29|87.37|86.97|191
1755106500000|2025-08-13 17:35:00|87.4|87|87.46|87.06|87.47|87.07|87.3|86.9|262
1755106800000|2025-08-13 17:40:00|87.45|87.05|87.44|87.04|87.5|87.1|87.35|86.95|207
1755107100000|2025-08-13 17:45:00|87.43|87.03|87.37|86.97|87.5|87.1|87.25|86.85|238
1755107400000|2025-08-13 17:50:00|87.38|86.98|87.49|87.09|87.54|87.14|87.32|86.92|251
1755107700000|2025-08-13 17:55:00|87.51|87.11|87.45|87.05|87.58|87.18|87.44|87.04|235
1755108000000|2025-08-13 18:00:00|87.44|87.04|87.63|87.23|87.66|87.26|87.41|87.01|209
1755108300000|2025-08-13 18:05:00|87.59|87.19|87.56|87.16|87.61|87.21|87.45|87.05|195
1755108600000|2025-08-13 18:10:00|87.55|87.15|87.97|87.57|88.01|87.61|87.54|87.14|334
1755108900000|2025-08-13 18:15:00|87.96|87.56|87.87|87.47|87.99|87.59|87.77|87.37|203
1755109200000|2025-08-13 18:20:00|87.86|87.46|87.64|87.24|87.86|87.46|87.61|87.21|167
1755109500000|2025-08-13 18:25:00|87.63|87.23|87.23|86.83|87.63|87.23|87.21|86.81|308
1755109800000|2025-08-13 18:30:00|87.24|86.84|87.45|87.05|87.58|87.18|87.23|86.83|275
1755110100000|2025-08-13 18:35:00|87.47|87.07|87.26|86.86|87.59|87.19|86.86|86.46|362
1755110400000|2025-08-13 18:40:00|87.25|86.85|87.35|86.95|87.51|87.11|87.14|86.74|284
1755110700000|2025-08-13 18:45:00|87.34|86.94|87.41|87.01|87.54|87.14|87.32|86.92|227
1755111000000|2025-08-13 18:50:00|87.4|87|87.75|87.35|87.77|87.37|87.4|87|206
1755111300000|2025-08-13 18:55:00|87.76|87.36|87.79|87.39|87.87|87.47|87.7|87.3|251
1755111600000|2025-08-13 19:00:00|87.8|87.4|87.82|87.42|87.94|87.54|87.69|87.29|258
1755111900000|2025-08-13 19:05:00|87.81|87.41|87.55|87.15|87.81|87.41|87.51|87.11|203
1755112200000|2025-08-13 19:10:00|87.54|87.14|87.66|87.26|87.69|87.29|87.51|87.11|331
1755112500000|2025-08-13 19:15:00|87.65|87.25|87.93|87.53|87.97|87.57|87.65|87.25|315
1755112800000|2025-08-13 19:20:00|87.94|87.54|88.01|87.61|88.12|87.72|87.91|87.51|309
1755113100000|2025-08-13 19:25:00|88|87.6|88.14|87.74|88.14|87.74|87.98|87.58|152
1755113400000|2025-08-13 19:30:00|88.17|87.77|88.25|87.85|88.29|87.89|88.04|87.64|274
1755113700000|2025-08-13 19:35:00|88.23|87.83|88.54|88.14|88.55|88.15|88.21|87.81|408
1755114000000|2025-08-13 19:40:00|88.55|88.15|88.58|88.18|88.62|88.22|88.51|88.11|181
1755114300000|2025-08-13 19:45:00|88.59|88.19|88.6|88.2|88.75|88.35|88.52|88.12|314
1755114600000|2025-08-13 19:50:00|88.61|88.21|88.66|88.26|88.71|88.31|88.56|88.16|213
1755114900000|2025-08-13 19:55:00|88.67|88.27|88.57|88.17|88.69|88.29|88.52|88.12|267
1755115200000|2025-08-13 20:00:00|88.58|88.18|88.16|87.76|88.7|88.3|88.16|87.76|470
1755115500000|2025-08-13 20:05:00|88.15|87.75|88.2|87.8|88.22|87.82|88.05|87.65|492
1755115800000|2025-08-13 20:10:00|88.21|87.81|88.19|87.79|88.42|88.02|88.17|87.77|552
1755116100000|2025-08-13 20:15:00|88.2|87.8|88.17|87.77|88.31|87.91|88.05|87.65|433
1755116400000|2025-08-13 20:20:00|88.16|87.76|88.03|87.63|88.33|87.93|88.03|87.63|451
1755116700000|2025-08-13 20:25:00|88.04|87.64|88.25|87.85|88.28|87.88|87.98|87.58|456
1755117000000|2025-08-13 20:30:00|88.24|87.84|88.39|87.99|88.44|88.04|88.23|87.83|359
1755117300000|2025-08-13 20:35:00|88.38|87.98|88.47|88.07|88.5|88.1|88.38|87.98|311
1755117600000|2025-08-13 20:40:00|88.48|88.08|88.55|88.15|88.61|88.21|88.47|88.07|311
1755117900000|2025-08-13 20:45:00|88.56|88.16|88.67|88.27|88.68|88.28|88.5|88.1|288
1755118200000|2025-08-13 20:50:00|88.66|88.26|88.59|88.19|88.73|88.33|88.57|88.17|305
1755118500000|2025-08-13 20:55:00|88.58|88.18|88.7|88.3|88.82|88.42|88.58|88.18|357
1755118800000|2025-08-13 21:00:00|88.71|88.31|88.77|88.37|88.82|88.42|88.68|88.28|224
1755119100000|2025-08-13 21:05:00|88.78|88.38|88.9|88.5|89.04|88.64|88.75|88.35|238
1755119400000|2025-08-13 21:10:00|88.89|88.49|88.78|88.38|89.01|88.61|88.75|88.35|243
1755119700000|2025-08-13 21:15:00|88.79|88.39|88.86|88.46|88.87|88.47|88.68|88.28|228
1755120000000|2025-08-13 21:20:00|88.85|88.45|88.95|88.55|88.95|88.55|88.76|88.36|140
1755120300000|2025-08-13 21:25:00|88.96|88.56|88.86|88.46|88.97|88.57|88.83|88.43|141
1755120600000|2025-08-13 21:30:00|88.87|88.47|88.98|88.58|89.06|88.66|88.83|88.43|158
1755120900000|2025-08-13 21:35:00|88.97|88.57|88.79|88.39|88.97|88.57|88.71|88.31|112
1755121200000|2025-08-13 21:40:00|88.78|88.38|88.51|88.11|88.86|88.46|88.51|88.11|117
1755121500000|2025-08-13 21:45:00|88.52|88.12|88.45|88.05|88.59|88.19|88.45|88.05|155
1755121800000|2025-08-13 21:50:00|88.44|88.04|88.7|88.3|88.7|88.3|88.3|87.9|120
1755122100000|2025-08-13 21:55:00|88.71|88.31|88.71|88.31|88.79|88.39|88.59|88.19|189
1755122400000|2025-08-13 22:00:00|88.7|88.3|88.83|88.43|88.91|88.51|88.51|88.11|604
1755122700000|2025-08-13 22:05:00|88.85|88.45|89.04|88.64|89.06|88.66|88.82|88.42|547
1755123000000|2025-08-13 22:10:00|89.03|88.63|88.96|88.56|89.04|88.64|88.93|88.53|415
1755123300000|2025-08-13 22:15:00|88.95|88.55|88.88|88.48|88.96|88.56|88.72|88.32|601
1755123600000|2025-08-13 22:20:00|88.87|88.47|88.84|88.44|88.95|88.55|88.65|88.25|577
1755123900000|2025-08-13 22:25:00|88.85|88.45|89|88.6|89.13|88.73|88.84|88.44|492
1755124200000|2025-08-13 22:30:00|88.99|88.59|89.23|88.83|89.26|88.86|88.91|88.51|597
1755124500000|2025-08-13 22:35:00|89.24|88.84|89.38|88.98|89.39|88.99|89.16|88.76|587
1755124800000|2025-08-13 22:40:00|89.37|88.97|90|89.6|90.07|89.67|89.37|88.97|647
1755125100000|2025-08-13 22:45:00|89.99|89.59|90.29|89.89|90.3|89.9|89.95|89.55|684
1755125400000|2025-08-13 22:50:00|90.31|89.91|90.5|90.1|90.65|90.25|90.24|89.84|522
1755125700000|2025-08-13 22:55:00|90.48|90.08|90.44|90.04|90.6|90.2|90.09|89.69|715
1755126000000|2025-08-13 23:00:00|90.43|90.03|91.86|91.46|91.89|91.49|90.41|90.01|642
1755126300000|2025-08-13 23:05:00|91.84|91.44|91.7|91.3|92.38|91.98|91.53|91.13|670
1755126600000|2025-08-13 23:10:00|91.71|91.31|91.73|91.33|91.88|91.48|91.3|90.9|519
1755126900000|2025-08-13 23:15:00|91.76|91.36|91.62|91.22|91.87|91.47|91.34|90.94|394
1755127200000|2025-08-13 23:20:00|91.61|91.21|91.55|91.15|91.78|91.38|91.44|91.04|382
1755127500000|2025-08-13 23:25:00|91.56|91.16|91.36|90.96|91.56|91.16|91.04|90.64|380
1755127800000|2025-08-13 23:30:00|91.37|90.97|91.53|91.13|91.7|91.3|91.25|90.85|328
1755128100000|2025-08-13 23:35:00|91.54|91.14|91.42|91.02|91.93|91.53|91.42|91.02|333
1755128400000|2025-08-13 23:40:00|91.41|91.01|91.07|90.67|91.43|91.03|91.07|90.67|249
1755128700000|2025-08-13 23:45:00|91.06|90.66|91.06|90.66|91.07|90.67|90.85|90.45|218
1755129000000|2025-08-13 23:50:00|91.07|90.67|90.85|90.45|91.08|90.68|90.83|90.43|176
1755129300000|2025-08-13 23:55:00|90.82|90.42|90.64|90.24|90.82|90.42|90.55|90.15|151
1755129600000|2025-08-14 00:00:00|90.63|90.23|92.52|92.12|92.52|92.12|90.61|90.21|518
1755129900000|2025-08-14 00:05:00|92.55|92.15|92.52|92.12|93.07|92.67|92.38|91.98|515
1755130200000|2025-08-14 00:10:00|92.49|92.09|93.02|92.62|93.03|92.63|92.2|91.8|401
1755130500000|2025-08-14 00:15:00|93.05|92.65|93.05|92.65|93.24|92.84|92.66|92.26|468
1755130800000|2025-08-14 00:20:00|93.01|92.61|92.7|92.3|93.05|92.65|92.62|92.22|417
1755131100000|2025-08-14 00:25:00|92.69|92.29|92.77|92.37|92.9|92.5|92.51|92.11|341
1755131400000|2025-08-14 00:30:00|92.73|92.33|92.95|92.55|93.15|92.75|92.57|92.17|410
1755131700000|2025-08-14 00:35:00|92.96|92.56|92.55|92.15|92.96|92.56|92.23|91.83|478
1755132000000|2025-08-14 00:40:00|92.54|92.14|92.92|92.52|92.94|92.54|92.33|91.93|406
1755132300000|2025-08-14 00:45:00|92.91|92.51|92.44|92.04|92.93|92.53|92.44|92.04|393
1755132600000|2025-08-14 00:50:00|92.43|92.03|93.75|93.35|93.75|93.35|92.32|91.92|389
1755132900000|2025-08-14 00:55:00|93.76|93.36|93.97|93.57|93.97|93.57|93.43|93.03|481
1755133200000|2025-08-14 01:00:00|93.98|93.58|92.9|92.5|94.02|93.62|92.73|92.33|508
1755133500000|2025-08-14 01:05:00|92.91|92.51|92.13|91.73|93.21|92.81|92.03|91.63|394
1755133800000|2025-08-14 01:10:00|92.14|91.74|92.35|91.95|92.52|92.12|92.09|91.69|254
1755134100000|2025-08-14 01:15:00|92.36|91.96|92.91|92.51|93.12|92.72|92.33|91.93|328
1755134400000|2025-08-14 01:20:00|92.93|92.53|92.94|92.54|93.1|92.7|92.74|92.34|311
1755134700000|2025-08-14 01:25:00|92.95|92.55|93.02|92.62|93.02|92.62|92.71|92.31|233
1755135000000|2025-08-14 01:30:00|93.01|92.61|94.81|94.41|94.83|94.43|92.99|92.59|354
1755135300000|2025-08-14 01:35:00|94.79|94.39|95.5|95.1|95.54|95.14|94.71|94.31|617
1755135600000|2025-08-14 01:40:00|95.49|95.09|95.29|94.89|95.68|95.28|95|94.6|460
1755135900000|2025-08-14 01:45:00|95.28|94.88|95.9|95.5|95.9|95.5|95.12|94.72|420
1755136200000|2025-08-14 01:50:00|95.95|95.55|95.33|94.93|96.05|95.65|95.33|94.93|396
1755136500000|2025-08-14 01:55:00|95.34|94.94|95.48|95.08|95.57|95.17|95.08|94.68|302
1755136800000|2025-08-14 02:00:00|95.47|95.07|95.89|95.49|95.89|95.49|95.24|94.84|313
1755137100000|2025-08-14 02:05:00|95.88|95.48|95.76|95.36|96.23|95.83|95.63|95.23|303
1755137400000|2025-08-14 02:10:00|95.77|95.37|95.69|95.29|95.89|95.49|95.37|94.97|305
1755137700000|2025-08-14 02:15:00|95.68|95.28|95.39|94.99|95.87|95.47|95.35|94.95|425
1755138000000|2025-08-14 02:20:00|95.38|94.98|95.62|95.22|95.7|95.3|95.25|94.85|362
1755138300000|2025-08-14 02:25:00|95.64|95.24|95.57|95.17|95.76|95.36|95.35|94.95|413
1755138600000|2025-08-14 02:30:00|95.56|95.16|96.24|95.84|96.25|95.85|95.53|95.13|484
1755138900000|2025-08-14 02:35:00|96.22|95.82|97.02|96.62|97.05|96.65|96.19|95.79|494
1755139200000|2025-08-14 02:40:00|97.01|96.61|97.31|96.91|97.33|96.93|96.91|96.51|488
1755139500000|2025-08-14 02:45:00|97.34|96.94|97.22|96.82|97.35|96.95|96.95|96.55|459
1755139800000|2025-08-14 02:50:00|97.21|96.81|97.94|97.54|97.97|97.57|97.11|96.71|516
1755140100000|2025-08-14 02:55:00|97.92|97.52|97.91|97.51|97.92|97.52|97.53|97.13|447
1755140400000|2025-08-14 03:00:00|97.92|97.52|98.08|97.68|98.08|97.68|97.45|97.05|503
1755140700000|2025-08-14 03:05:00|98.07|97.67|97.83|97.43|98.55|98.15|97.78|97.38|607
1755141000000|2025-08-14 03:10:00|97.84|97.44|97.87|97.47|97.91|97.51|97.53|97.13|481
1755141300000|2025-08-14 03:15:00|97.88|97.48|98.51|98.11|98.67|98.27|97.85|97.45|486
1755141600000|2025-08-14 03:20:00|98.52|98.12|98.19|97.79|98.69|98.29|98.19|97.79|623
1755141900000|2025-08-14 03:25:00|98.2|97.8|98.18|97.78|98.5|98.1|98.17|97.77|689
1755142200000|2025-08-14 03:30:00|98.19|97.79|97.93|97.53|98.49|98.09|97.88|97.48|652
1755142500000|2025-08-14 03:35:00|97.95|97.55|98.03|97.63|98.48|98.08|97.95|97.55|564
1755142800000|2025-08-14 03:40:00|98.02|97.62|98.21|97.81|98.48|98.08|98.02|97.62|630
1755143100000|2025-08-14 03:45:00|98.2|97.8|98.69|98.29|98.95|98.55|98.19|97.79|573
1755143400000|2025-08-14 03:50:00|98.68|98.28|98.3|97.9|98.71|98.31|98.21|97.81|544
1755143700000|2025-08-14 03:55:00|98.29|97.89|98.35|97.95|98.57|98.17|98.23|97.83|429
1755144000000|2025-08-14 04:00:00|98.36|97.96|99.02|98.62|99.13|98.73|98.36|97.96|461
1755144300000|2025-08-14 04:05:00|99.03|98.63|99.17|98.77|99.24|98.84|98.7|98.3|474
1755144600000|2025-08-14 04:10:00|99.16|98.76|98.84|98.44|99.18|98.78|98.76|98.36|505
1755144900000|2025-08-14 04:15:00|98.85|98.45|99.74|99.34|99.74|99.34|98.85|98.45|422
1755145200000|2025-08-14 04:20:00|99.72|99.32|99.7|99.3|99.94|99.54|99.47|99.07|442
1755145500000|2025-08-14 04:25:00|99.71|99.31|99.9|99.5|100.08|99.68|99.62|99.22|435
1755145800000|2025-08-14 04:30:00|99.89|99.49|99.21|98.81|99.91|99.51|99.06|98.66|510
1755146100000|2025-08-14 04:35:00|99.2|98.8|99.46|99.06|99.46|99.06|98.97|98.57|374
1755146400000|2025-08-14 04:40:00|99.5|99.1|99.52|99.12|99.62|99.22|99.29|98.89|373
1755146700000|2025-08-14 04:45:00|99.54|99.14|99.29|98.89|99.63|99.23|99.05|98.65|475
1755147000000|2025-08-14 04:50:00|99.28|98.88|98.83|98.43|99.32|98.92|98.8|98.4|446
1755147300000|2025-08-14 04:55:00|98.82|98.42|98.51|98.11|98.82|98.42|98.21|97.81|477
1755147600000|2025-08-14 05:00:00|98.52|98.12|99.39|98.99|99.56|99.16|98.51|98.11|468
1755147900000|2025-08-14 05:05:00|99.37|98.97|100.81|100.41|101.02|100.62|99.35|98.95|648
1755148200000|2025-08-14 05:10:00|100.8|100.4|99.46|99.06|100.85|100.45|99.21|98.81|696
1755148500000|2025-08-14 05:15:00|99.45|99.05|99.3|98.9|99.77|99.37|98.95|98.55|572
1755148800000|2025-08-14 05:20:00|99.29|98.89|99.17|98.77|99.59|99.19|99.04|98.64|487
1755149100000|2025-08-14 05:25:00|99.18|98.78|98.73|98.33|99.18|98.78|98.68|98.28|536
1755149400000|2025-08-14 05:30:00|98.75|98.35|99.19|98.79|99.25|98.85|98.45|98.05|482
1755149700000|2025-08-14 05:35:00|99.2|98.8|98.91|98.51|99.21|98.81|98.74|98.34|518
1755150000000|2025-08-14 05:40:00|98.92|98.52|98.4|98|98.93|98.53|98.19|97.79|405
1755150300000|2025-08-14 05:45:00|98.42|98.02|98.95|98.55|99.01|98.61|98.42|98.02|482
1755150600000|2025-08-14 05:50:00|98.94|98.54|99.18|98.78|99.21|98.81|98.7|98.3|491
1755150900000|2025-08-14 05:55:00|99.19|98.79|99.66|99.26|99.69|99.29|99.11|98.71|381
1755151200000|2025-08-14 06:00:00|99.65|99.25|98.14|97.74|99.79|99.39|97.7|97.3|667
1755151500000|2025-08-14 06:05:00|98.13|97.73|98.2|97.8|98.93|98.53|98.13|97.73|543
1755151800000|2025-08-14 06:10:00|98.21|97.81|98.11|97.71|98.67|98.27|98.03|97.63|472
1755152100000|2025-08-14 06:15:00|98.13|97.73|98.1|97.7|98.53|98.13|97.84|97.44|529
1755152400000|2025-08-14 06:20:00|98.09|97.69|98.17|97.77|98.38|97.98|97.95|97.55|530
1755152700000|2025-08-14 06:25:00|98.16|97.76|99.28|98.88|99.37|98.97|98.16|97.76|570
1755153000000|2025-08-14 06:30:00|99.25|98.85|99.79|99.39|100.07|99.67|99.22|98.82|591
1755153300000|2025-08-14 06:35:00|99.78|99.38|100.27|99.87|100.36|99.96|99.49|99.09|565
1755153600000|2025-08-14 06:40:00|100.28|99.88|100.24|99.84|100.48|100.08|100.02|99.62|539
1755153900000|2025-08-14 06:45:00|100.32|99.92|101.59|101.19|101.71|101.31|100.27|99.87|634
1755154200000|2025-08-14 06:50:00|101.6|101.2|101.74|101.34|101.75|101.35|101.24|100.84|495
1755154500000|2025-08-14 06:55:00|101.73|101.33|101.86|101.46|102.04|101.64|101.55|101.15|543
1755154800000|2025-08-14 07:00:00|101.87|101.47|101.28|100.88|102.11|101.71|101.21|100.81|531
1755155100000|2025-08-14 07:05:00|101.27|100.87|100.53|100.13|101.52|101.12|100.44|100.04|450
1755155400000|2025-08-14 07:10:00|100.54|100.14|100.67|100.27|100.92|100.52|100.44|100.04|381
1755155700000|2025-08-14 07:15:00|100.66|100.26|100.4|100|100.68|100.28|100.16|99.76|523
1755156000000|2025-08-14 07:20:00|100.38|99.98|100.01|99.61|100.4|100|99.63|99.23|483
1755156300000|2025-08-14 07:25:00|99.99|99.59|99.79|99.39|99.99|99.59|99.66|99.26|441
1755156600000|2025-08-14 07:30:00|99.8|99.4|99.86|99.46|100.25|99.85|99.76|99.36|507
1755156900000|2025-08-14 07:35:00|99.85|99.45|100.14|99.74|100.44|100.04|99.77|99.37|514
1755157200000|2025-08-14 07:40:00|100.15|99.75|100.13|99.73|100.19|99.79|99.73|99.33|477
1755157500000|2025-08-14 07:45:00|100.1|99.7|99.35|98.95|100.18|99.78|99.3|98.9|491
1755157800000|2025-08-14 07:50:00|99.34|98.94|99.42|99.02|99.51|99.11|99.16|98.76|449
1755158100000|2025-08-14 07:55:00|99.45|99.05|99.94|99.54|100.11|99.71|99.45|99.05|486
1755158400000|2025-08-14 08:00:00|99.98|99.58|99.48|99.08|100.2|99.8|99.34|98.94|568
1755158700000|2025-08-14 08:05:00|99.52|99.12|100.16|99.76|100.27|99.87|99.09|98.69|626
1755159000000|2025-08-14 08:10:00|100.15|99.75|100|99.6|100.28|99.88|99.85|99.45|566
1755159300000|2025-08-14 08:15:00|100.02|99.62|100.13|99.73|100.45|100.05|99.83|99.43|628
1755159600000|2025-08-14 08:20:00|100.12|99.72|99.52|99.12|100.23|99.83|99.49|99.09|584
1755159900000|2025-08-14 08:25:00|99.54|99.14|99.42|99.02|99.81|99.41|99.34|98.94|645
1755160200000|2025-08-14 08:30:00|99.4|99|99.22|98.82|99.76|99.36|99.16|98.76|601
1755160500000|2025-08-14 08:35:00|99.23|98.83|98.32|97.92|99.23|98.83|98.32|97.92|619
1755160800000|2025-08-14 08:40:00|98.34|97.94|98.42|98.02|98.62|98.22|98.26|97.86|548
1755161100000|2025-08-14 08:45:00|98.44|98.04|99.03|98.63|99.05|98.65|98.44|98.04|505
1755161400000|2025-08-14 08:50:00|99.04|98.64|98.94|98.54|99.15|98.75|98.85|98.45|429
1755161700000|2025-08-14 08:55:00|98.93|98.53|98.77|98.37|99|98.6|98.62|98.22|502
1755162000000|2025-08-14 09:00:00|98.78|98.38|98.44|98.04|98.89|98.49|98.16|97.76|546
1755162300000|2025-08-14 09:05:00|98.43|98.03|99.35|98.95|99.38|98.98|98.37|97.97|696
1755162600000|2025-08-14 09:10:00|99.36|98.96|99.27|98.87|99.36|98.96|99.08|98.68|525
1755162900000|2025-08-14 09:15:00|99.26|98.86|99.19|98.79|99.5|99.1|99.01|98.61|495
1755163200000|2025-08-14 09:20:00|99.2|98.8|99.12|98.72|99.28|98.88|99.02|98.62|499
1755163500000|2025-08-14 09:25:00|99.13|98.73|99.07|98.67|99.37|98.97|99.01|98.61|424
1755163800000|2025-08-14 09:30:00|99.08|98.68|98.56|98.16|99.08|98.68|98.43|98.03|565
1755164100000|2025-08-14 09:35:00|98.55|98.15|98.33|97.93|98.9|98.5|98.3|97.9|485
1755164400000|2025-08-14 09:40:00|98.35|97.95|98.48|98.08|98.59|98.19|98.32|97.92|494
1755164700000|2025-08-14 09:45:00|98.47|98.07|98.98|98.58|99.03|98.63|98.47|98.07|430
1755165000000|2025-08-14 09:50:00|98.97|98.57|99.62|99.22|99.64|99.24|98.97|98.57|532
1755165300000|2025-08-14 09:55:00|99.63|99.23|99.43|99.03|99.89|99.49|99.4|99|605
1755165600000|2025-08-14 10:00:00|99.42|99.02|99.1|98.7|99.57|99.17|99.04|98.64|567
1755165900000|2025-08-14 10:05:00|99.11|98.71|98.85|98.45|99.31|98.91|98.77|98.37|516
1755166200000|2025-08-14 10:10:00|98.84|98.44|99|98.6|99.22|98.82|98.79|98.39|480
1755166500000|2025-08-14 10:15:00|99.01|98.61|99.45|99.05|99.48|99.08|99.01|98.61|483
1755166800000|2025-08-14 10:20:00|99.42|99.02|98.95|98.55|99.44|99.04|98.9|98.5|473
1755167100000|2025-08-14 10:25:00|98.96|98.56|98.34|97.94|98.97|98.57|98.23|97.83|533
1755167400000|2025-08-14 10:30:00|98.35|97.95|98.44|98.04|98.53|98.13|98.32|97.92|447
1755167700000|2025-08-14 10:35:00|98.45|98.05|98.11|97.71|98.63|98.23|98.1|97.7|514
1755168000000|2025-08-14 10:40:00|98.1|97.7|96.89|96.49|98.12|97.72|96.44|96.04|741
1755168300000|2025-08-14 10:45:00|96.87|96.47|97|96.6|97.34|96.94|96.78|96.38|569
1755168600000|2025-08-14 10:50:00|96.99|96.59|97.04|96.64|97.39|96.99|96.85|96.45|661
1755168900000|2025-08-14 10:55:00|97.05|96.65|96.96|96.56|97.2|96.8|96.88|96.48|494
1755169200000|2025-08-14 11:00:00|96.95|96.55|96.67|96.27|97.15|96.75|96.66|96.26|460
1755169500000|2025-08-14 11:05:00|96.66|96.26|96.54|96.14|96.84|96.44|96.4|96|494
1755169800000|2025-08-14 11:10:00|96.53|96.13|96.88|96.48|97.02|96.62|96.52|96.12|452
1755170100000|2025-08-14 11:15:00|96.89|96.49|97.24|96.84|97.25|96.85|96.89|96.49|413
1755170400000|2025-08-14 11:20:00|97.25|96.85|96.9|96.5|97.25|96.85|96.37|95.97|568
1755170700000|2025-08-14 11:25:00|96.89|96.49|97.1|96.7|97.13|96.73|96.89|96.49|407
1755171000000|2025-08-14 11:30:00|97.11|96.71|97.23|96.83|97.24|96.84|96.77|96.37|456
1755171300000|2025-08-14 11:35:00|97.24|96.84|97.12|96.72|97.48|97.08|96.93|96.53|582
1755171600000|2025-08-14 11:40:00|97.14|96.74|96.7|96.3|97.46|97.06|96.67|96.27|519
1755171900000|2025-08-14 11:45:00|96.69|96.29|96.65|96.25|96.91|96.51|96.51|96.11|549
1755172200000|2025-08-14 11:50:00|96.67|96.27|96.34|95.94|96.95|96.55|96.22|95.82|552
1755172500000|2025-08-14 11:55:00|96.33|95.93|96.49|96.09|96.55|96.15|96.21|95.81|556
1755172800000|2025-08-14 12:00:00|96.48|96.08|96.63|96.23|96.65|96.25|96.43|96.03|530
1755173100000|2025-08-14 12:05:00|96.61|96.21|97.19|96.79|97.19|96.79|96.49|96.09|502
1755173400000|2025-08-14 12:10:00|97.18|96.78|97.07|96.67|97.18|96.78|96.76|96.36|511
1755173700000|2025-08-14 12:15:00|97.06|96.66|96.93|96.53|97.1|96.7|96.5|96.1|557
1755174000000|2025-08-14 12:20:00|96.94|96.54|97.32|96.92|97.35|96.95|96.62|96.22|554
1755174300000|2025-08-14 12:25:00|97.33|96.93|97.7|97.3|97.76|97.36|97.21|96.81|477
1755174600000|2025-08-14 12:30:00|97.72|97.32|90.49|90.09|97.72|97.32|89.06|88.66|1036
1755174900000|2025-08-14 12:35:00|90.27|89.87|91.96|91.56|92.89|92.49|89.05|88.65|987
1755175200000|2025-08-14 12:40:00|91.9|91.5|94.05|93.65|94.66|94.26|91.82|91.42|828
1755175500000|2025-08-14 12:45:00|94.1|93.7|93.16|92.76|94.11|93.71|92.74|92.34|901
1755175800000|2025-08-14 12:50:00|93.24|92.84|92.97|92.57|93.97|93.57|92.95|92.55|708
1755176100000|2025-08-14 12:55:00|92.98|92.58|92.48|92.08|92.98|92.58|91.88|91.48|721
1755176400000|2025-08-14 13:00:00|92.47|92.07|90.1|89.7|92.48|92.08|90.08|89.68|894
1755176700000|2025-08-14 13:05:00|90.08|89.68|92.31|91.91|92.58|92.18|89.64|89.24|839
1755177000000|2025-08-14 13:10:00|92.29|91.89|93.7|93.3|93.7|93.3|92.1|91.7|658
1755177300000|2025-08-14 13:15:00|93.71|93.31|92.44|92.04|93.74|93.34|92.44|92.04|838
1755177600000|2025-08-14 13:20:00|92.45|92.05|92.02|91.62|93.11|92.71|91.74|91.34|763
1755177900000|2025-08-14 13:25:00|92.01|91.61|92.39|91.99|92.74|92.34|92.01|91.61|701
1755178200000|2025-08-14 13:30:00|92.43|92.03|92.82|92.42|93.42|93.02|92.03|91.63|796
1755178500000|2025-08-14 13:35:00|92.81|92.41|92.54|92.14|93.27|92.87|92.49|92.09|707
1755178800000|2025-08-14 13:40:00|92.55|92.15|92.65|92.25|92.65|92.25|91.94|91.54|685
1755179100000|2025-08-14 13:45:00|92.62|92.22|93.35|92.95|93.61|93.21|92.51|92.11|702
1755179400000|2025-08-14 13:50:00|93.34|92.94|94.27|93.87|94.35|93.95|93.06|92.66|664
1755179700000|2025-08-14 13:55:00|94.26|93.86|93.51|93.11|94.26|93.86|93.4|93|585
1755180000000|2025-08-14 14:00:00|93.53|93.13|93.3|92.9|93.88|93.48|93.24|92.84|688
1755180300000|2025-08-14 14:05:00|93.32|92.92|93.38|92.98|93.5|93.1|92.92|92.52|692
1755180600000|2025-08-14 14:10:00|93.37|92.97|93.18|92.78|93.54|93.14|93.02|92.62|712
1755180900000|2025-08-14 14:15:00|93.17|92.77|94.03|93.63|94.04|93.64|93.17|92.77|630
1755181200000|2025-08-14 14:20:00|94.04|93.64|93.71|93.31|94.08|93.68|93.58|93.18|679
1755181500000|2025-08-14 14:25:00|93.69|93.29|94.46|94.06|94.51|94.11|93.51|93.11|654
1755181800000|2025-08-14 14:30:00|94.42|94.02|94.49|94.09|94.58|94.18|94.15|93.75|744
1755182100000|2025-08-14 14:35:00|94.47|94.07|94.24|93.84|94.48|94.08|93.94|93.54|732
1755182400000|2025-08-14 14:40:00|94.22|93.82|93.38|92.98|94.24|93.84|93.37|92.97|702
1755182700000|2025-08-14 14:45:00|93.37|92.97|93.55|93.15|93.85|93.45|93.29|92.89|558
1755183000000|2025-08-14 14:50:00|93.56|93.16|92.99|92.59|93.56|93.16|92.69|92.29|635
1755183300000|2025-08-14 14:55:00|92.96|92.56|92.82|92.42|93.19|92.79|92.6|92.2|570
1755183600000|2025-08-14 15:00:00|92.84|92.44|92.27|91.87|92.86|92.46|92.27|91.87|626
1755183900000|2025-08-14 15:05:00|92.28|91.88|92.79|92.39|92.92|92.52|92.13|91.73|667
1755184200000|2025-08-14 15:10:00|92.81|92.41|92.34|91.94|92.89|92.49|92.34|91.94|609
1755184500000|2025-08-14 15:15:00|92.33|91.93|92.06|91.66|92.56|92.16|91.93|91.53|682
1755184800000|2025-08-14 15:20:00|92.02|91.62|91.43|91.03|92.21|91.81|91.42|91.02|674
1755185100000|2025-08-14 15:25:00|91.46|91.06|91.61|91.21|91.65|91.25|91.12|90.72|692
1755185400000|2025-08-14 15:30:00|91.6|91.2|91.35|90.95|91.92|91.52|91.28|90.88|687
1755185700000|2025-08-14 15:35:00|91.34|90.94|91.65|91.25|91.67|91.27|91.26|90.86|651
1755186000000|2025-08-14 15:40:00|91.66|91.26|92.24|91.84|92.54|92.14|91.65|91.25|598
1755186300000|2025-08-14 15:45:00|92.23|91.83|92.38|91.98|92.41|92.01|92.04|91.64|647
1755186600000|2025-08-14 15:50:00|92.4|92|93.01|92.61|93.01|92.61|92.34|91.94|488
1755186900000|2025-08-14 15:55:00|93.02|92.62|92.72|92.32|93.44|93.04|92.67|92.27|515
1755187200000|2025-08-14 16:00:00|92.73|92.33|91.64|91.24|92.73|92.33|91.58|91.18|603
1755187500000|2025-08-14 16:05:00|91.63|91.23|91.38|90.98|91.79|91.39|91.32|90.92|671
1755187800000|2025-08-14 16:10:00|91.39|90.99|90.68|90.28|91.56|91.16|90.67|90.27|670
1755188100000|2025-08-14 16:15:00|90.67|90.27|90.76|90.36|91.16|90.76|90.42|90.02|653
1755188400000|2025-08-14 16:20:00|90.8|90.4|90.73|90.33|91.04|90.64|90.5|90.1|576
1755188700000|2025-08-14 16:25:00|90.74|90.34|90.36|89.96|90.77|90.37|89.98|89.58|637
1755189000000|2025-08-14 16:30:00|90.34|89.94|90.92|90.52|90.98|90.58|90.11|89.71|589
1755189300000|2025-08-14 16:35:00|90.93|90.53|91.02|90.62|91.03|90.63|90.45|90.05|569
1755189600000|2025-08-14 16:40:00|91.03|90.63|90.77|90.37|91.09|90.69|90.6|90.2|524
1755189900000|2025-08-14 16:45:00|90.76|90.36|90.84|90.44|91.02|90.62|90.42|90.02|626
1755190200000|2025-08-14 16:50:00|90.86|90.46|91.48|91.08|91.48|91.08|90.85|90.45|529
1755190500000|2025-08-14 16:55:00|91.49|91.09|91.03|90.63|91.5|91.1|90.92|90.52|513
1755190800000|2025-08-14 17:00:00|91.04|90.64|91.16|90.76|91.2|90.8|90.72|90.32|587
1755191100000|2025-08-14 17:05:00|91.2|90.8|90.51|90.11|91.3|90.9|90.44|90.04|675
1755191400000|2025-08-14 17:10:00|90.55|90.15|90.46|90.06|90.57|90.17|90.08|89.68|671
1755191700000|2025-08-14 17:15:00|90.47|90.07|90.19|89.79|90.64|90.24|90.03|89.63|565
1755192000000|2025-08-14 17:20:00|90.2|89.8|91.07|90.67|91.2|90.8|90.2|89.8|607
1755192300000|2025-08-14 17:25:00|91.04|90.64|91.47|91.07|91.56|91.16|91.03|90.63|469
1755192600000|2025-08-14 17:30:00|91.46|91.06|91.18|90.78|91.46|91.06|91.07|90.67|495
1755192900000|2025-08-14 17:35:00|91.19|90.79|90.82|90.42|91.2|90.8|90.75|90.35|500
1755193200000|2025-08-14 17:40:00|90.83|90.43|90.5|90.1|90.85|90.45|90.42|90.02|482
1755193500000|2025-08-14 17:45:00|90.49|90.09|90.5|90.1|90.63|90.23|90.31|89.91|492
1755193800000|2025-08-14 17:50:00|90.51|90.11|90.46|90.06|90.77|90.37|90.4|90|475
1755194100000|2025-08-14 17:55:00|90.48|90.08|90.89|90.49|90.93|90.53|90.41|90.01|426
1755194400000|2025-08-14 18:00:00|90.88|90.48|90.59|90.19|90.88|90.48|90.54|90.14|495
1755194700000|2025-08-14 18:05:00|90.57|90.17|90.37|89.97|90.84|90.44|90.29|89.89|473
1755195000000|2025-08-14 18:10:00|90.38|89.98|90.04|89.64|90.46|90.06|89.92|89.52|548
1755195300000|2025-08-14 18:15:00|90.05|89.65|89.83|89.43|90.2|89.8|89.78|89.38|550
1755195600000|2025-08-14 18:20:00|89.84|89.44|89.77|89.37|89.94|89.54|89.08|88.68|651
1755195900000|2025-08-14 18:25:00|89.78|89.38|90.15|89.75|90.32|89.92|89.78|89.38|508
1755196200000|2025-08-14 18:30:00|90.13|89.73|90.25|89.85|90.28|89.88|89.97|89.57|474
1755196500000|2025-08-14 18:35:00|90.24|89.84|90.56|90.16|90.6|90.2|90.03|89.63|398
1755196800000|2025-08-14 18:40:00|90.55|90.15|90.66|90.26|90.77|90.37|90.48|90.08|305
1755197100000|2025-08-14 18:45:00|90.65|90.25|90.45|90.05|90.66|90.26|90.39|89.99|317
1755197400000|2025-08-14 18:50:00|90.44|90.04|90.12|89.72|90.68|90.28|90.11|89.71|415
1755197700000|2025-08-14 18:55:00|90.13|89.73|90.06|89.66|90.25|89.85|89.86|89.46|314
1755198000000|2025-08-14 19:00:00|90.1|89.7|90.33|89.93|90.35|89.95|90.06|89.66|354
1755198300000|2025-08-14 19:05:00|90.35|89.95|90.46|90.06|90.58|90.18|90.35|89.95|335
1755198600000|2025-08-14 19:10:00|90.47|90.07|90.3|89.9|90.54|90.14|90.23|89.83|310
1755198900000|2025-08-14 19:15:00|90.31|89.91|90.5|90.1|90.51|90.11|90.08|89.68|403
1755199200000|2025-08-14 19:20:00|90.52|90.12|90.79|90.39|90.83|90.43|90.43|90.03|400
1755199500000|2025-08-14 19:25:00|90.8|90.4|91.05|90.65|91.21|90.81|90.68|90.28|412
1755199800000|2025-08-14 19:30:00|91.06|90.66|91.16|90.76|91.19|90.79|90.99|90.59|387
1755200100000|2025-08-14 19:35:00|91.15|90.75|91.12|90.72|91.19|90.79|90.63|90.23|446
1755200400000|2025-08-14 19:40:00|91.13|90.73|91.2|90.8|91.26|90.86|91.08|90.68|386
1755200700000|2025-08-14 19:45:00|91.19|90.79|90.88|90.48|91.31|90.91|90.86|90.46|413
1755201000000|2025-08-14 19:50:00|90.9|90.5|90.65|90.25|90.95|90.55|90.61|90.21|427
1755201300000|2025-08-14 19:55:00|90.63|90.23|90.24|89.84|90.63|90.23|90.19|89.79|500
1755201600000|2025-08-14 20:00:00|90.23|89.83|90.44|90.04|90.44|90.04|90.13|89.73|473
1755201900000|2025-08-14 20:05:00|90.43|90.03|90.03|89.63|90.54|90.14|89.63|89.23|578
1755202200000|2025-08-14 20:10:00|90.02|89.62|90.21|89.81|90.23|89.83|89.84|89.44|522
1755202500000|2025-08-14 20:15:00|90.2|89.8|90.33|89.93|90.47|90.07|90.17|89.77|475
1755202800000|2025-08-14 20:20:00|90.31|89.91|90.79|90.39|90.8|90.4|90.3|89.9|444
1755203100000|2025-08-14 20:25:00|90.8|90.4|90.78|90.38|90.8|90.4|90.58|90.18|373
1755203400000|2025-08-14 20:30:00|90.77|90.37|91.01|90.61|91.12|90.72|90.77|90.37|375
1755203700000|2025-08-14 20:35:00|90.99|90.59|90.41|90.01|91.01|90.61|90.32|89.92|407
1755204000000|2025-08-14 20:40:00|90.39|89.99|90.24|89.84|90.41|90.01|90.07|89.67|444
1755204300000|2025-08-14 20:45:00|90.25|89.85|90.28|89.88|90.29|89.89|89.84|89.44|479
1755204600000|2025-08-14 20:50:00|90.27|89.87|90.38|89.98|90.43|90.03|90.21|89.81|406
1755204900000|2025-08-14 20:55:00|90.39|89.99|90.36|89.96|90.65|90.25|90.26|89.86|434
1755205200000|2025-08-14 21:00:00|90.35|89.95|89.85|89.45|90.35|89.95|89.83|89.43|431
1755205500000|2025-08-14 21:05:00|89.87|89.47|90.23|89.83|90.32|89.92|89.77|89.37|343
1755205800000|2025-08-14 21:10:00|90.22|89.82|90.34|89.94|90.54|90.14|90.22|89.82|369
1755206100000|2025-08-14 21:15:00|90.33|89.93|90.13|89.73|90.33|89.93|89.95|89.55|396
1755206400000|2025-08-14 21:20:00|90.12|89.72|89.34|88.94|90.16|89.76|89.31|88.91|434
1755206700000|2025-08-14 21:25:00|89.35|88.95|89.06|88.66|89.36|88.96|88.8|88.4|575
1755207000000|2025-08-14 21:30:00|89.05|88.65|88.38|87.98|89.27|88.87|88.37|87.97|562
1755207300000|2025-08-14 21:35:00|88.39|87.99|88.96|88.56|88.96|88.56|88.07|87.67|416
1755207600000|2025-08-14 21:40:00|88.95|88.55|88.83|88.43|88.95|88.55|88.43|88.03|384
1755207900000|2025-08-14 21:45:00|88.84|88.44|89.54|89.14|89.54|89.14|88.83|88.43|262
1755208200000|2025-08-14 21:50:00|89.53|89.13|89.45|89.05|89.7|89.3|89.2|88.8|335
1755208500000|2025-08-14 21:55:00|89.46|89.06|89.65|89.25|89.76|89.36|89.35|88.95|280
1755208800000|2025-08-14 22:00:00|89.64|89.24|88.96|88.56|89.64|89.24|88.76|88.36|437
1755209100000|2025-08-14 22:05:00|88.98|88.58|88.95|88.55|89.18|88.78|88.69|88.29|428
1755209400000|2025-08-14 22:10:00|88.94|88.54|89.11|88.71|89.28|88.88|88.92|88.52|450
1755209700000|2025-08-14 22:15:00|89.1|88.7|89.04|88.64|89.31|88.91|88.86|88.46|439
1755210000000|2025-08-14 22:20:00|89.05|88.65|89.35|88.95|89.35|88.95|88.99|88.59|430
1755210300000|2025-08-14 22:25:00|89.34|88.94|89.53|89.13|89.55|89.15|89.11|88.71|493
1755210600000|2025-08-14 22:30:00|89.51|89.11|90.14|89.74|90.17|89.77|89.49|89.09|408
1755210900000|2025-08-14 22:35:00|90.13|89.73|90.56|90.16|90.6|90.2|90.02|89.62|439
1755211200000|2025-08-14 22:40:00|90.55|90.15|90.93|90.53|91.03|90.63|90.52|90.12|489
1755211500000|2025-08-14 22:45:00|90.92|90.52|92.08|91.68|92.1|91.7|90.76|90.36|427
1755211800000|2025-08-14 22:50:00|92.04|91.64|92.04|91.64|92.1|91.7|91.57|91.17|515
1755212100000|2025-08-14 22:55:00|92.03|91.63|92.16|91.76|92.21|91.81|91.7|91.3|526
1755212400000|2025-08-14 23:00:00|92.17|91.77|92.57|92.17|92.62|92.22|92.04|91.64|527
1755212700000|2025-08-14 23:05:00|92.58|92.18|92.46|92.06|92.65|92.25|92.15|91.75|507
1755213000000|2025-08-14 23:10:00|92.45|92.05|92.8|92.4|92.85|92.45|92.21|91.81|505
1755213300000|2025-08-14 23:15:00|92.82|92.42|93.1|92.7|93.11|92.71|92.81|92.41|392
1755213600000|2025-08-14 23:20:00|93.11|92.71|92.99|92.59|93.22|92.82|92.86|92.46|447
1755213900000|2025-08-14 23:25:00|92.97|92.57|93.59|93.19|93.59|93.19|92.93|92.53|417
1755214200000|2025-08-14 23:30:00|93.58|93.18|93.03|92.63|93.82|93.42|92.87|92.47|539
1755214500000|2025-08-14 23:35:00|93.04|92.64|92.64|92.24|93.17|92.77|92.6|92.2|498
1755214800000|2025-08-14 23:40:00|92.63|92.23|92.55|92.15|92.64|92.24|92.29|91.89|424
1755215100000|2025-08-14 23:45:00|92.54|92.14|92.84|92.44|92.89|92.49|92.2|91.8|431
1755215400000|2025-08-14 23:50:00|92.83|92.43|92.73|92.33|93.11|92.71|92.72|92.32|424
1755215700000|2025-08-14 23:55:00|92.74|92.34|92.85|92.45|92.94|92.54|92.47|92.07|387
1755129600000|2025-08-14 00:00:00|90.63|90.23|92.52|92.12|92.52|92.12|90.61|90.21|518
1755129900000|2025-08-14 00:05:00|92.55|92.15|92.52|92.12|93.07|92.67|92.38|91.98|515
1755130200000|2025-08-14 00:10:00|92.49|92.09|93.02|92.62|93.03|92.63|92.2|91.8|401
1755130500000|2025-08-14 00:15:00|93.05|92.65|93.05|92.65|93.24|92.84|92.66|92.26|468
1755130800000|2025-08-14 00:20:00|93.01|92.61|92.7|92.3|93.05|92.65|92.62|92.22|417
1755131100000|2025-08-14 00:25:00|92.69|92.29|92.77|92.37|92.9|92.5|92.51|92.11|341
1755131400000|2025-08-14 00:30:00|92.73|92.33|92.95|92.55|93.15|92.75|92.57|92.17|410
1755131700000|2025-08-14 00:35:00|92.96|92.56|92.55|92.15|92.96|92.56|92.23|91.83|478
1755132000000|2025-08-14 00:40:00|92.54|92.14|92.92|92.52|92.94|92.54|92.33|91.93|406
1755132300000|2025-08-14 00:45:00|92.91|92.51|92.44|92.04|92.93|92.53|92.44|92.04|393
1755132600000|2025-08-14 00:50:00|92.43|92.03|93.75|93.35|93.75|93.35|92.32|91.92|389
1755132900000|2025-08-14 00:55:00|93.76|93.36|93.97|93.57|93.97|93.57|93.43|93.03|481
1755133200000|2025-08-14 01:00:00|93.98|93.58|92.9|92.5|94.02|93.62|92.73|92.33|508
1755133500000|2025-08-14 01:05:00|92.91|92.51|92.13|91.73|93.21|92.81|92.03|91.63|394
1755133800000|2025-08-14 01:10:00|92.14|91.74|92.35|91.95|92.52|92.12|92.09|91.69|254
1755134100000|2025-08-14 01:15:00|92.36|91.96|92.91|92.51|93.12|92.72|92.33|91.93|328
1755134400000|2025-08-14 01:20:00|92.93|92.53|92.94|92.54|93.1|92.7|92.74|92.34|311
1755134700000|2025-08-14 01:25:00|92.95|92.55|93.02|92.62|93.02|92.62|92.71|92.31|233
1755135000000|2025-08-14 01:30:00|93.01|92.61|94.81|94.41|94.83|94.43|92.99|92.59|354
1755135300000|2025-08-14 01:35:00|94.79|94.39|95.5|95.1|95.54|95.14|94.71|94.31|617
1755135600000|2025-08-14 01:40:00|95.49|95.09|95.29|94.89|95.68|95.28|95|94.6|460
1755135900000|2025-08-14 01:45:00|95.28|94.88|95.9|95.5|95.9|95.5|95.12|94.72|420
1755136200000|2025-08-14 01:50:00|95.95|95.55|95.33|94.93|96.05|95.65|95.33|94.93|396
1755136500000|2025-08-14 01:55:00|95.34|94.94|95.48|95.08|95.57|95.17|95.08|94.68|302
1755136800000|2025-08-14 02:00:00|95.47|95.07|95.89|95.49|95.89|95.49|95.24|94.84|313
1755137100000|2025-08-14 02:05:00|95.88|95.48|95.76|95.36|96.23|95.83|95.63|95.23|303
1755137400000|2025-08-14 02:10:00|95.77|95.37|95.69|95.29|95.89|95.49|95.37|94.97|305
1755137700000|2025-08-14 02:15:00|95.68|95.28|95.39|94.99|95.87|95.47|95.35|94.95|425
1755138000000|2025-08-14 02:20:00|95.38|94.98|95.62|95.22|95.7|95.3|95.25|94.85|362
1755138300000|2025-08-14 02:25:00|95.64|95.24|95.57|95.17|95.76|95.36|95.35|94.95|413
1755138600000|2025-08-14 02:30:00|95.56|95.16|96.24|95.84|96.25|95.85|95.53|95.13|484
1755138900000|2025-08-14 02:35:00|96.22|95.82|97.02|96.62|97.05|96.65|96.19|95.79|494
1755139200000|2025-08-14 02:40:00|97.01|96.61|97.31|96.91|97.33|96.93|96.91|96.51|488
1755139500000|2025-08-14 02:45:00|97.34|96.94|97.22|96.82|97.35|96.95|96.95|96.55|459
1755139800000|2025-08-14 02:50:00|97.21|96.81|97.94|97.54|97.97|97.57|97.11|96.71|516
1755140100000|2025-08-14 02:55:00|97.92|97.52|97.91|97.51|97.92|97.52|97.53|97.13|447
1755140400000|2025-08-14 03:00:00|97.92|97.52|98.08|97.68|98.08|97.68|97.45|97.05|503
1755140700000|2025-08-14 03:05:00|98.07|97.67|97.83|97.43|98.55|98.15|97.78|97.38|607
1755141000000|2025-08-14 03:10:00|97.84|97.44|97.87|97.47|97.91|97.51|97.53|97.13|481
1755141300000|2025-08-14 03:15:00|97.88|97.48|98.51|98.11|98.67|98.27|97.85|97.45|486
1755141600000|2025-08-14 03:20:00|98.52|98.12|98.19|97.79|98.69|98.29|98.19|97.79|623
1755141900000|2025-08-14 03:25:00|98.2|97.8|98.18|97.78|98.5|98.1|98.17|97.77|689
1755142200000|2025-08-14 03:30:00|98.19|97.79|97.93|97.53|98.49|98.09|97.88|97.48|652
1755142500000|2025-08-14 03:35:00|97.95|97.55|98.03|97.63|98.48|98.08|97.95|97.55|564
1755142800000|2025-08-14 03:40:00|98.02|97.62|98.21|97.81|98.48|98.08|98.02|97.62|630
1755143100000|2025-08-14 03:45:00|98.2|97.8|98.69|98.29|98.95|98.55|98.19|97.79|573
1755143400000|2025-08-14 03:50:00|98.68|98.28|98.3|97.9|98.71|98.31|98.21|97.81|544
1755143700000|2025-08-14 03:55:00|98.29|97.89|98.35|97.95|98.57|98.17|98.23|97.83|429
1755144000000|2025-08-14 04:00:00|98.36|97.96|99.02|98.62|99.13|98.73|98.36|97.96|461
1755144300000|2025-08-14 04:05:00|99.03|98.63|99.17|98.77|99.24|98.84|98.7|98.3|474
1755144600000|2025-08-14 04:10:00|99.16|98.76|98.84|98.44|99.18|98.78|98.76|98.36|505
1755144900000|2025-08-14 04:15:00|98.85|98.45|99.74|99.34|99.74|99.34|98.85|98.45|422
1755145200000|2025-08-14 04:20:00|99.72|99.32|99.7|99.3|99.94|99.54|99.47|99.07|442
1755145500000|2025-08-14 04:25:00|99.71|99.31|99.9|99.5|100.08|99.68|99.62|99.22|435
1755145800000|2025-08-14 04:30:00|99.89|99.49|99.21|98.81|99.91|99.51|99.06|98.66|510
1755146100000|2025-08-14 04:35:00|99.2|98.8|99.46|99.06|99.46|99.06|98.97|98.57|374
1755146400000|2025-08-14 04:40:00|99.5|99.1|99.52|99.12|99.62|99.22|99.29|98.89|373
1755146700000|2025-08-14 04:45:00|99.54|99.14|99.29|98.89|99.63|99.23|99.05|98.65|475
1755147000000|2025-08-14 04:50:00|99.28|98.88|98.83|98.43|99.32|98.92|98.8|98.4|446
1755147300000|2025-08-14 04:55:00|98.82|98.42|98.51|98.11|98.82|98.42|98.21|97.81|477
1755147600000|2025-08-14 05:00:00|98.52|98.12|99.39|98.99|99.56|99.16|98.51|98.11|468
1755147900000|2025-08-14 05:05:00|99.37|98.97|100.81|100.41|101.02|100.62|99.35|98.95|648
1755148200000|2025-08-14 05:10:00|100.8|100.4|99.46|99.06|100.85|100.45|99.21|98.81|696
1755148500000|2025-08-14 05:15:00|99.45|99.05|99.3|98.9|99.77|99.37|98.95|98.55|572
1755148800000|2025-08-14 05:20:00|99.29|98.89|99.17|98.77|99.59|99.19|99.04|98.64|487
1755149100000|2025-08-14 05:25:00|99.18|98.78|98.73|98.33|99.18|98.78|98.68|98.28|536
1755149400000|2025-08-14 05:30:00|98.75|98.35|99.19|98.79|99.25|98.85|98.45|98.05|482
1755149700000|2025-08-14 05:35:00|99.2|98.8|98.91|98.51|99.21|98.81|98.74|98.34|518
1755150000000|2025-08-14 05:40:00|98.92|98.52|98.4|98|98.93|98.53|98.19|97.79|405
1755150300000|2025-08-14 05:45:00|98.42|98.02|98.95|98.55|99.01|98.61|98.42|98.02|482
1755150600000|2025-08-14 05:50:00|98.94|98.54|99.18|98.78|99.21|98.81|98.7|98.3|491
1755150900000|2025-08-14 05:55:00|99.19|98.79|99.66|99.26|99.69|99.29|99.11|98.71|381
1755151200000|2025-08-14 06:00:00|99.65|99.25|98.14|97.74|99.79|99.39|97.7|97.3|667
1755151500000|2025-08-14 06:05:00|98.13|97.73|98.2|97.8|98.93|98.53|98.13|97.73|543
1755151800000|2025-08-14 06:10:00|98.21|97.81|98.11|97.71|98.67|98.27|98.03|97.63|472
1755152100000|2025-08-14 06:15:00|98.13|97.73|98.1|97.7|98.53|98.13|97.84|97.44|529
1755152400000|2025-08-14 06:20:00|98.09|97.69|98.17|97.77|98.38|97.98|97.95|97.55|530
1755152700000|2025-08-14 06:25:00|98.16|97.76|99.28|98.88|99.37|98.97|98.16|97.76|570
1755153000000|2025-08-14 06:30:00|99.25|98.85|99.79|99.39|100.07|99.67|99.22|98.82|591
1755153300000|2025-08-14 06:35:00|99.78|99.38|100.27|99.87|100.36|99.96|99.49|99.09|565
1755153600000|2025-08-14 06:40:00|100.28|99.88|100.24|99.84|100.48|100.08|100.02|99.62|539
1755153900000|2025-08-14 06:45:00|100.32|99.92|101.59|101.19|101.71|101.31|100.27|99.87|634
1755154200000|2025-08-14 06:50:00|101.6|101.2|101.74|101.34|101.75|101.35|101.24|100.84|495
1755154500000|2025-08-14 06:55:00|101.73|101.33|101.86|101.46|102.04|101.64|101.55|101.15|543
1755154800000|2025-08-14 07:00:00|101.87|101.47|101.28|100.88|102.11|101.71|101.21|100.81|531
1755155100000|2025-08-14 07:05:00|101.27|100.87|100.53|100.13|101.52|101.12|100.44|100.04|450
1755155400000|2025-08-14 07:10:00|100.54|100.14|100.67|100.27|100.92|100.52|100.44|100.04|381
1755155700000|2025-08-14 07:15:00|100.66|100.26|100.4|100|100.68|100.28|100.16|99.76|523
1755156000000|2025-08-14 07:20:00|100.38|99.98|100.01|99.61|100.4|100|99.63|99.23|483
1755156300000|2025-08-14 07:25:00|99.99|99.59|99.79|99.39|99.99|99.59|99.66|99.26|441
1755156600000|2025-08-14 07:30:00|99.8|99.4|99.86|99.46|100.25|99.85|99.76|99.36|507
1755156900000|2025-08-14 07:35:00|99.85|99.45|100.14|99.74|100.44|100.04|99.77|99.37|514
1755157200000|2025-08-14 07:40:00|100.15|99.75|100.13|99.73|100.19|99.79|99.73|99.33|477
1755157500000|2025-08-14 07:45:00|100.1|99.7|99.35|98.95|100.18|99.78|99.3|98.9|491
1755157800000|2025-08-14 07:50:00|99.34|98.94|99.42|99.02|99.51|99.11|99.16|98.76|449
1755158100000|2025-08-14 07:55:00|99.45|99.05|99.94|99.54|100.11|99.71|99.45|99.05|486
1755158400000|2025-08-14 08:00:00|99.98|99.58|99.48|99.08|100.2|99.8|99.34|98.94|568
1755158700000|2025-08-14 08:05:00|99.52|99.12|100.16|99.76|100.27|99.87|99.09|98.69|626
1755159000000|2025-08-14 08:10:00|100.15|99.75|100|99.6|100.28|99.88|99.85|99.45|566
1755159300000|2025-08-14 08:15:00|100.02|99.62|100.13|99.73|100.45|100.05|99.83|99.43|628
1755159600000|2025-08-14 08:20:00|100.12|99.72|99.52|99.12|100.23|99.83|99.49|99.09|584
1755159900000|2025-08-14 08:25:00|99.54|99.14|99.42|99.02|99.81|99.41|99.34|98.94|645
1755160200000|2025-08-14 08:30:00|99.4|99|99.22|98.82|99.76|99.36|99.16|98.76|601
1755160500000|2025-08-14 08:35:00|99.23|98.83|98.32|97.92|99.23|98.83|98.32|97.92|619
1755160800000|2025-08-14 08:40:00|98.34|97.94|98.42|98.02|98.62|98.22|98.26|97.86|548
1755161100000|2025-08-14 08:45:00|98.44|98.04|99.03|98.63|99.05|98.65|98.44|98.04|505
1755161400000|2025-08-14 08:50:00|99.04|98.64|98.94|98.54|99.15|98.75|98.85|98.45|429
1755161700000|2025-08-14 08:55:00|98.93|98.53|98.77|98.37|99|98.6|98.62|98.22|502
1755162000000|2025-08-14 09:00:00|98.78|98.38|98.44|98.04|98.89|98.49|98.16|97.76|546
1755162300000|2025-08-14 09:05:00|98.43|98.03|99.35|98.95|99.38|98.98|98.37|97.97|696
1755162600000|2025-08-14 09:10:00|99.36|98.96|99.27|98.87|99.36|98.96|99.08|98.68|525
1755162900000|2025-08-14 09:15:00|99.26|98.86|99.19|98.79|99.5|99.1|99.01|98.61|495
1755163200000|2025-08-14 09:20:00|99.2|98.8|99.12|98.72|99.28|98.88|99.02|98.62|499
1755163500000|2025-08-14 09:25:00|99.13|98.73|99.07|98.67|99.37|98.97|99.01|98.61|424
1755163800000|2025-08-14 09:30:00|99.08|98.68|98.56|98.16|99.08|98.68|98.43|98.03|565
1755164100000|2025-08-14 09:35:00|98.55|98.15|98.33|97.93|98.9|98.5|98.3|97.9|485
1755164400000|2025-08-14 09:40:00|98.35|97.95|98.48|98.08|98.59|98.19|98.32|97.92|494
1755164700000|2025-08-14 09:45:00|98.47|98.07|98.98|98.58|99.03|98.63|98.47|98.07|430
1755165000000|2025-08-14 09:50:00|98.97|98.57|99.62|99.22|99.64|99.24|98.97|98.57|532
1755165300000|2025-08-14 09:55:00|99.63|99.23|99.43|99.03|99.89|99.49|99.4|99|605
1755165600000|2025-08-14 10:00:00|99.42|99.02|99.1|98.7|99.57|99.17|99.04|98.64|567
1755165900000|2025-08-14 10:05:00|99.11|98.71|98.85|98.45|99.31|98.91|98.77|98.37|516
1755166200000|2025-08-14 10:10:00|98.84|98.44|99|98.6|99.22|98.82|98.79|98.39|480
1755166500000|2025-08-14 10:15:00|99.01|98.61|99.45|99.05|99.48|99.08|99.01|98.61|483
1755166800000|2025-08-14 10:20:00|99.42|99.02|98.95|98.55|99.44|99.04|98.9|98.5|473
1755167100000|2025-08-14 10:25:00|98.96|98.56|98.34|97.94|98.97|98.57|98.23|97.83|533
1755167400000|2025-08-14 10:30:00|98.35|97.95|98.44|98.04|98.53|98.13|98.32|97.92|447
1755167700000|2025-08-14 10:35:00|98.45|98.05|98.11|97.71|98.63|98.23|98.1|97.7|514
1755168000000|2025-08-14 10:40:00|98.1|97.7|96.89|96.49|98.12|97.72|96.44|96.04|741
1755168300000|2025-08-14 10:45:00|96.87|96.47|97|96.6|97.34|96.94|96.78|96.38|569
1755168600000|2025-08-14 10:50:00|96.99|96.59|97.04|96.64|97.39|96.99|96.85|96.45|661
1755168900000|2025-08-14 10:55:00|97.05|96.65|96.96|96.56|97.2|96.8|96.88|96.48|494
1755169200000|2025-08-14 11:00:00|96.95|96.55|96.67|96.27|97.15|96.75|96.66|96.26|460
1755169500000|2025-08-14 11:05:00|96.66|96.26|96.54|96.14|96.84|96.44|96.4|96|494
1755169800000|2025-08-14 11:10:00|96.53|96.13|96.88|96.48|97.02|96.62|96.52|96.12|452
1755170100000|2025-08-14 11:15:00|96.89|96.49|97.24|96.84|97.25|96.85|96.89|96.49|413
1755170400000|2025-08-14 11:20:00|97.25|96.85|96.9|96.5|97.25|96.85|96.37|95.97|568
1755170700000|2025-08-14 11:25:00|96.89|96.49|97.1|96.7|97.13|96.73|96.89|96.49|407
1755171000000|2025-08-14 11:30:00|97.11|96.71|97.23|96.83|97.24|96.84|96.77|96.37|456
1755171300000|2025-08-14 11:35:00|97.24|96.84|97.12|96.72|97.48|97.08|96.93|96.53|582
1755171600000|2025-08-14 11:40:00|97.14|96.74|96.7|96.3|97.46|97.06|96.67|96.27|519
1755171900000|2025-08-14 11:45:00|96.69|96.29|96.65|96.25|96.91|96.51|96.51|96.11|549
1755172200000|2025-08-14 11:50:00|96.67|96.27|96.34|95.94|96.95|96.55|96.22|95.82|552
1755172500000|2025-08-14 11:55:00|96.33|95.93|96.49|96.09|96.55|96.15|96.21|95.81|556
1755172800000|2025-08-14 12:00:00|96.48|96.08|96.63|96.23|96.65|96.25|96.43|96.03|530
1755173100000|2025-08-14 12:05:00|96.61|96.21|97.19|96.79|97.19|96.79|96.49|96.09|502
1755173400000|2025-08-14 12:10:00|97.18|96.78|97.07|96.67|97.18|96.78|96.76|96.36|511
1755173700000|2025-08-14 12:15:00|97.06|96.66|96.93|96.53|97.1|96.7|96.5|96.1|557
1755174000000|2025-08-14 12:20:00|96.94|96.54|97.32|96.92|97.35|96.95|96.62|96.22|554
1755174300000|2025-08-14 12:25:00|97.33|96.93|97.7|97.3|97.76|97.36|97.21|96.81|477
1755174600000|2025-08-14 12:30:00|97.72|97.32|90.49|90.09|97.72|97.32|89.06|88.66|1036
1755174900000|2025-08-14 12:35:00|90.27|89.87|91.96|91.56|92.89|92.49|89.05|88.65|987
1755175200000|2025-08-14 12:40:00|91.9|91.5|94.05|93.65|94.66|94.26|91.82|91.42|828
1755175500000|2025-08-14 12:45:00|94.1|93.7|93.16|92.76|94.11|93.71|92.74|92.34|901
1755175800000|2025-08-14 12:50:00|93.24|92.84|92.97|92.57|93.97|93.57|92.95|92.55|708
1755176100000|2025-08-14 12:55:00|92.98|92.58|92.48|92.08|92.98|92.58|91.88|91.48|721
1755176400000|2025-08-14 13:00:00|92.47|92.07|90.1|89.7|92.48|92.08|90.08|89.68|894
1755176700000|2025-08-14 13:05:00|90.08|89.68|92.31|91.91|92.58|92.18|89.64|89.24|839
1755177000000|2025-08-14 13:10:00|92.29|91.89|93.7|93.3|93.7|93.3|92.1|91.7|658
1755177300000|2025-08-14 13:15:00|93.71|93.31|92.44|92.04|93.74|93.34|92.44|92.04|838
1755177600000|2025-08-14 13:20:00|92.45|92.05|92.02|91.62|93.11|92.71|91.74|91.34|763
1755177900000|2025-08-14 13:25:00|92.01|91.61|92.39|91.99|92.74|92.34|92.01|91.61|701
1755178200000|2025-08-14 13:30:00|92.43|92.03|92.82|92.42|93.42|93.02|92.03|91.63|796
1755178500000|2025-08-14 13:35:00|92.81|92.41|92.54|92.14|93.27|92.87|92.49|92.09|707
1755178800000|2025-08-14 13:40:00|92.55|92.15|92.65|92.25|92.65|92.25|91.94|91.54|685
1755179100000|2025-08-14 13:45:00|92.62|92.22|93.35|92.95|93.61|93.21|92.51|92.11|702
1755179400000|2025-08-14 13:50:00|93.34|92.94|94.27|93.87|94.35|93.95|93.06|92.66|664
1755179700000|2025-08-14 13:55:00|94.26|93.86|93.51|93.11|94.26|93.86|93.4|93|585
1755180000000|2025-08-14 14:00:00|93.53|93.13|93.3|92.9|93.88|93.48|93.24|92.84|688
1755180300000|2025-08-14 14:05:00|93.32|92.92|93.38|92.98|93.5|93.1|92.92|92.52|692
1755180600000|2025-08-14 14:10:00|93.37|92.97|93.18|92.78|93.54|93.14|93.02|92.62|712
1755180900000|2025-08-14 14:15:00|93.17|92.77|94.03|93.63|94.04|93.64|93.17|92.77|630
1755181200000|2025-08-14 14:20:00|94.04|93.64|93.71|93.31|94.08|93.68|93.58|93.18|679
1755181500000|2025-08-14 14:25:00|93.69|93.29|94.46|94.06|94.51|94.11|93.51|93.11|654
1755181800000|2025-08-14 14:30:00|94.42|94.02|94.49|94.09|94.58|94.18|94.15|93.75|744
1755182100000|2025-08-14 14:35:00|94.47|94.07|94.24|93.84|94.48|94.08|93.94|93.54|732
1755182400000|2025-08-14 14:40:00|94.22|93.82|93.38|92.98|94.24|93.84|93.37|92.97|702
1755182700000|2025-08-14 14:45:00|93.37|92.97|93.55|93.15|93.85|93.45|93.29|92.89|558
1755183000000|2025-08-14 14:50:00|93.56|93.16|92.99|92.59|93.56|93.16|92.69|92.29|635
1755183300000|2025-08-14 14:55:00|92.96|92.56|92.82|92.42|93.19|92.79|92.6|92.2|570
1755183600000|2025-08-14 15:00:00|92.84|92.44|92.27|91.87|92.86|92.46|92.27|91.87|626
1755183900000|2025-08-14 15:05:00|92.28|91.88|92.79|92.39|92.92|92.52|92.13|91.73|667
1755184200000|2025-08-14 15:10:00|92.81|92.41|92.34|91.94|92.89|92.49|92.34|91.94|609
1755184500000|2025-08-14 15:15:00|92.33|91.93|92.06|91.66|92.56|92.16|91.93|91.53|682
1755184800000|2025-08-14 15:20:00|92.02|91.62|91.43|91.03|92.21|91.81|91.42|91.02|674
1755185100000|2025-08-14 15:25:00|91.46|91.06|91.61|91.21|91.65|91.25|91.12|90.72|692
1755185400000|2025-08-14 15:30:00|91.6|91.2|91.35|90.95|91.92|91.52|91.28|90.88|687
1755185700000|2025-08-14 15:35:00|91.34|90.94|91.65|91.25|91.67|91.27|91.26|90.86|651
1755186000000|2025-08-14 15:40:00|91.66|91.26|92.24|91.84|92.54|92.14|91.65|91.25|598
1755186300000|2025-08-14 15:45:00|92.23|91.83|92.38|91.98|92.41|92.01|92.04|91.64|647
1755186600000|2025-08-14 15:50:00|92.4|92|93.01|92.61|93.01|92.61|92.34|91.94|488
1755186900000|2025-08-14 15:55:00|93.02|92.62|92.72|92.32|93.44|93.04|92.67|92.27|515
1755187200000|2025-08-14 16:00:00|92.73|92.33|91.64|91.24|92.73|92.33|91.58|91.18|603
1755187500000|2025-08-14 16:05:00|91.63|91.23|91.38|90.98|91.79|91.39|91.32|90.92|671
1755187800000|2025-08-14 16:10:00|91.39|90.99|90.68|90.28|91.56|91.16|90.67|90.27|670
1755188100000|2025-08-14 16:15:00|90.67|90.27|90.76|90.36|91.16|90.76|90.42|90.02|653
1755188400000|2025-08-14 16:20:00|90.8|90.4|90.73|90.33|91.04|90.64|90.5|90.1|576
1755188700000|2025-08-14 16:25:00|90.74|90.34|90.36|89.96|90.77|90.37|89.98|89.58|637
1755189000000|2025-08-14 16:30:00|90.34|89.94|90.92|90.52|90.98|90.58|90.11|89.71|589
1755189300000|2025-08-14 16:35:00|90.93|90.53|91.02|90.62|91.03|90.63|90.45|90.05|569
1755189600000|2025-08-14 16:40:00|91.03|90.63|90.77|90.37|91.09|90.69|90.6|90.2|524
1755189900000|2025-08-14 16:45:00|90.76|90.36|90.84|90.44|91.02|90.62|90.42|90.02|626
1755190200000|2025-08-14 16:50:00|90.86|90.46|91.48|91.08|91.48|91.08|90.85|90.45|529
1755190500000|2025-08-14 16:55:00|91.49|91.09|91.03|90.63|91.5|91.1|90.92|90.52|513
1755190800000|2025-08-14 17:00:00|91.04|90.64|91.16|90.76|91.2|90.8|90.72|90.32|587
1755191100000|2025-08-14 17:05:00|91.2|90.8|90.51|90.11|91.3|90.9|90.44|90.04|675
1755191400000|2025-08-14 17:10:00|90.55|90.15|90.46|90.06|90.57|90.17|90.08|89.68|671
1755191700000|2025-08-14 17:15:00|90.47|90.07|90.19|89.79|90.64|90.24|90.03|89.63|565
1755192000000|2025-08-14 17:20:00|90.2|89.8|91.07|90.67|91.2|90.8|90.2|89.8|607
1755192300000|2025-08-14 17:25:00|91.04|90.64|91.47|91.07|91.56|91.16|91.03|90.63|469
1755192600000|2025-08-14 17:30:00|91.46|91.06|91.18|90.78|91.46|91.06|91.07|90.67|495
1755192900000|2025-08-14 17:35:00|91.19|90.79|90.82|90.42|91.2|90.8|90.75|90.35|500
1755193200000|2025-08-14 17:40:00|90.83|90.43|90.5|90.1|90.85|90.45|90.42|90.02|482
1755193500000|2025-08-14 17:45:00|90.49|90.09|90.5|90.1|90.63|90.23|90.31|89.91|492
1755193800000|2025-08-14 17:50:00|90.51|90.11|90.46|90.06|90.77|90.37|90.4|90|475
1755194100000|2025-08-14 17:55:00|90.48|90.08|90.89|90.49|90.93|90.53|90.41|90.01|426
1755194400000|2025-08-14 18:00:00|90.88|90.48|90.59|90.19|90.88|90.48|90.54|90.14|495
1755194700000|2025-08-14 18:05:00|90.57|90.17|90.37|89.97|90.84|90.44|90.29|89.89|473
1755195000000|2025-08-14 18:10:00|90.38|89.98|90.04|89.64|90.46|90.06|89.92|89.52|548
1755195300000|2025-08-14 18:15:00|90.05|89.65|89.83|89.43|90.2|89.8|89.78|89.38|550
1755195600000|2025-08-14 18:20:00|89.84|89.44|89.77|89.37|89.94|89.54|89.08|88.68|651
1755195900000|2025-08-14 18:25:00|89.78|89.38|90.15|89.75|90.32|89.92|89.78|89.38|508
1755196200000|2025-08-14 18:30:00|90.13|89.73|90.25|89.85|90.28|89.88|89.97|89.57|474
1755196500000|2025-08-14 18:35:00|90.24|89.84|90.56|90.16|90.6|90.2|90.03|89.63|398
1755196800000|2025-08-14 18:40:00|90.55|90.15|90.66|90.26|90.77|90.37|90.48|90.08|305
1755197100000|2025-08-14 18:45:00|90.65|90.25|90.45|90.05|90.66|90.26|90.39|89.99|317
1755197400000|2025-08-14 18:50:00|90.44|90.04|90.12|89.72|90.68|90.28|90.11|89.71|415
1755197700000|2025-08-14 18:55:00|90.13|89.73|90.06|89.66|90.25|89.85|89.86|89.46|314
1755198000000|2025-08-14 19:00:00|90.1|89.7|90.33|89.93|90.35|89.95|90.06|89.66|354
1755198300000|2025-08-14 19:05:00|90.35|89.95|90.46|90.06|90.58|90.18|90.35|89.95|335
1755198600000|2025-08-14 19:10:00|90.47|90.07|90.3|89.9|90.54|90.14|90.23|89.83|310
1755198900000|2025-08-14 19:15:00|90.31|89.91|90.5|90.1|90.51|90.11|90.08|89.68|403
1755199200000|2025-08-14 19:20:00|90.52|90.12|90.79|90.39|90.83|90.43|90.43|90.03|400
1755199500000|2025-08-14 19:25:00|90.8|90.4|91.05|90.65|91.21|90.81|90.68|90.28|412
1755199800000|2025-08-14 19:30:00|91.06|90.66|91.16|90.76|91.19|90.79|90.99|90.59|387
1755200100000|2025-08-14 19:35:00|91.15|90.75|91.12|90.72|91.19|90.79|90.63|90.23|446
1755200400000|2025-08-14 19:40:00|91.13|90.73|91.2|90.8|91.26|90.86|91.08|90.68|386
1755200700000|2025-08-14 19:45:00|91.19|90.79|90.88|90.48|91.31|90.91|90.86|90.46|413
1755201000000|2025-08-14 19:50:00|90.9|90.5|90.65|90.25|90.95|90.55|90.61|90.21|427
1755201300000|2025-08-14 19:55:00|90.63|90.23|90.24|89.84|90.63|90.23|90.19|89.79|500
1755201600000|2025-08-14 20:00:00|90.23|89.83|90.44|90.04|90.44|90.04|90.13|89.73|473
1755201900000|2025-08-14 20:05:00|90.43|90.03|90.03|89.63|90.54|90.14|89.63|89.23|578
1755202200000|2025-08-14 20:10:00|90.02|89.62|90.21|89.81|90.23|89.83|89.84|89.44|522
1755202500000|2025-08-14 20:15:00|90.2|89.8|90.33|89.93|90.47|90.07|90.17|89.77|475
1755202800000|2025-08-14 20:20:00|90.31|89.91|90.79|90.39|90.8|90.4|90.3|89.9|444
1755203100000|2025-08-14 20:25:00|90.8|90.4|90.78|90.38|90.8|90.4|90.58|90.18|373
1755203400000|2025-08-14 20:30:00|90.77|90.37|91.01|90.61|91.12|90.72|90.77|90.37|375
1755203700000|2025-08-14 20:35:00|90.99|90.59|90.41|90.01|91.01|90.61|90.32|89.92|407
1755204000000|2025-08-14 20:40:00|90.39|89.99|90.24|89.84|90.41|90.01|90.07|89.67|444
1755204300000|2025-08-14 20:45:00|90.25|89.85|90.28|89.88|90.29|89.89|89.84|89.44|479
1755204600000|2025-08-14 20:50:00|90.27|89.87|90.38|89.98|90.43|90.03|90.21|89.81|406
1755204900000|2025-08-14 20:55:00|90.39|89.99|90.36|89.96|90.65|90.25|90.26|89.86|434
1755205200000|2025-08-14 21:00:00|90.35|89.95|89.85|89.45|90.35|89.95|89.83|89.43|431
1755205500000|2025-08-14 21:05:00|89.87|89.47|90.23|89.83|90.32|89.92|89.77|89.37|343
1755205800000|2025-08-14 21:10:00|90.22|89.82|90.34|89.94|90.54|90.14|90.22|89.82|369
1755206100000|2025-08-14 21:15:00|90.33|89.93|90.13|89.73|90.33|89.93|89.95|89.55|396
1755206400000|2025-08-14 21:20:00|90.12|89.72|89.34|88.94|90.16|89.76|89.31|88.91|434
1755206700000|2025-08-14 21:25:00|89.35|88.95|89.06|88.66|89.36|88.96|88.8|88.4|575
1755207000000|2025-08-14 21:30:00|89.05|88.65|88.38|87.98|89.27|88.87|88.37|87.97|562
1755207300000|2025-08-14 21:35:00|88.39|87.99|88.96|88.56|88.96|88.56|88.07|87.67|416
1755207600000|2025-08-14 21:40:00|88.95|88.55|88.83|88.43|88.95|88.55|88.43|88.03|384
1755207900000|2025-08-14 21:45:00|88.84|88.44|89.54|89.14|89.54|89.14|88.83|88.43|262
1755208200000|2025-08-14 21:50:00|89.53|89.13|89.45|89.05|89.7|89.3|89.2|88.8|335
1755208500000|2025-08-14 21:55:00|89.46|89.06|89.65|89.25|89.76|89.36|89.35|88.95|280
1755208800000|2025-08-14 22:00:00|89.64|89.24|88.96|88.56|89.64|89.24|88.76|88.36|437
1755209100000|2025-08-14 22:05:00|88.98|88.58|88.95|88.55|89.18|88.78|88.69|88.29|428
1755209400000|2025-08-14 22:10:00|88.94|88.54|89.11|88.71|89.28|88.88|88.92|88.52|450
1755209700000|2025-08-14 22:15:00|89.1|88.7|89.04|88.64|89.31|88.91|88.86|88.46|439
1755210000000|2025-08-14 22:20:00|89.05|88.65|89.35|88.95|89.35|88.95|88.99|88.59|430
1755210300000|2025-08-14 22:25:00|89.34|88.94|89.53|89.13|89.55|89.15|89.11|88.71|493
1755210600000|2025-08-14 22:30:00|89.51|89.11|90.14|89.74|90.17|89.77|89.49|89.09|408
1755210900000|2025-08-14 22:35:00|90.13|89.73|90.56|90.16|90.6|90.2|90.02|89.62|439
1755211200000|2025-08-14 22:40:00|90.55|90.15|90.93|90.53|91.03|90.63|90.52|90.12|489
1755211500000|2025-08-14 22:45:00|90.92|90.52|92.08|91.68|92.1|91.7|90.76|90.36|427
1755211800000|2025-08-14 22:50:00|92.04|91.64|92.04|91.64|92.1|91.7|91.57|91.17|515
1755212100000|2025-08-14 22:55:00|92.03|91.63|92.16|91.76|92.21|91.81|91.7|91.3|526
1755212400000|2025-08-14 23:00:00|92.17|91.77|92.57|92.17|92.62|92.22|92.04|91.64|527
1755212700000|2025-08-14 23:05:00|92.58|92.18|92.46|92.06|92.65|92.25|92.15|91.75|507
1755213000000|2025-08-14 23:10:00|92.45|92.05|92.8|92.4|92.85|92.45|92.21|91.81|505
1755213300000|2025-08-14 23:15:00|92.82|92.42|93.1|92.7|93.11|92.71|92.81|92.41|392
1755213600000|2025-08-14 23:20:00|93.11|92.71|92.99|92.59|93.22|92.82|92.86|92.46|447
1755213900000|2025-08-14 23:25:00|92.97|92.57|93.59|93.19|93.59|93.19|92.93|92.53|417
1755214200000|2025-08-14 23:30:00|93.58|93.18|93.03|92.63|93.82|93.42|92.87|92.47|539
1755214500000|2025-08-14 23:35:00|93.04|92.64|92.64|92.24|93.17|92.77|92.6|92.2|498
1755214800000|2025-08-14 23:40:00|92.63|92.23|92.55|92.15|92.64|92.24|92.29|91.89|424
1755215100000|2025-08-14 23:45:00|92.54|92.14|92.84|92.44|92.89|92.49|92.2|91.8|431
1755215400000|2025-08-14 23:50:00|92.83|92.43|92.73|92.33|93.11|92.71|92.72|92.32|424
1755215700000|2025-08-14 23:55:00|92.74|92.34|92.85|92.45|92.94|92.54|92.47|92.07|387
1755216000000|2025-08-15 00:00:00|92.82|92.42|93.1|92.7|93.25|92.85|92.37|91.97|552
1755216300000|2025-08-15 00:05:00|93.12|92.72|93.19|92.79|93.19|92.79|92.92|92.52|461
1755216600000|2025-08-15 00:10:00|93.18|92.78|94.51|94.11|94.51|94.11|93.16|92.76|464
1755216900000|2025-08-15 00:15:00|94.5|94.1|93.71|93.31|94.73|94.33|93.58|93.18|708
1755217200000|2025-08-15 00:20:00|93.72|93.32|93.39|92.99|93.85|93.45|93.11|92.71|637
1755217500000|2025-08-15 00:25:00|93.41|93.01|93.19|92.79|93.68|93.28|93.05|92.65|599
1755217800000|2025-08-15 00:30:00|93.22|92.82|92.87|92.47|93.34|92.94|92.47|92.07|561
1755218100000|2025-08-15 00:35:00|92.91|92.51|93.67|93.27|93.97|93.57|92.81|92.41|538
1755218400000|2025-08-15 00:40:00|93.65|93.25|93.85|93.45|94.15|93.75|93.64|93.24|431
1755218700000|2025-08-15 00:45:00|93.86|93.46|93.28|92.88|94.2|93.8|93.18|92.78|516
1755219000000|2025-08-15 00:50:00|93.27|92.87|93.01|92.61|93.28|92.88|92.86|92.46|366
1755219300000|2025-08-15 00:55:00|93|92.6|92.75|92.35|93.1|92.7|92.75|92.35|294
1755219600000|2025-08-15 01:00:00|92.76|92.36|91.81|91.41|92.8|92.4|91.81|91.41|454
1755219900000|2025-08-15 01:05:00|91.82|91.42|92|91.6|92.3|91.9|91.82|91.42|453
1755220200000|2025-08-15 01:10:00|92.01|91.61|91.64|91.24|92.31|91.91|91.58|91.18|470
1755220500000|2025-08-15 01:15:00|91.63|91.23|92.2|91.8|92.4|92|91.32|90.92|515
1755220800000|2025-08-15 01:20:00|92.19|91.79|92.55|92.15|92.56|92.16|91.89|91.49|364
1755221100000|2025-08-15 01:25:00|92.54|92.14|92.3|91.9|92.63|92.23|92.08|91.68|542
1755221400000|2025-08-15 01:30:00|92.28|91.88|92.29|91.89|92.61|92.21|92.18|91.78|593
1755221700000|2025-08-15 01:35:00|92.3|91.9|92.5|92.1|92.84|92.44|92.19|91.79|517
1755222000000|2025-08-15 01:40:00|92.51|92.11|92.24|91.84|92.54|92.14|92.2|91.8|515
1755222300000|2025-08-15 01:45:00|92.25|91.85|92.3|91.9|92.5|92.1|92.12|91.72|502
1755222600000|2025-08-15 01:50:00|92.31|91.91|92.44|92.04|92.51|92.11|92.16|91.76|435
1755222900000|2025-08-15 01:55:00|92.45|92.05|91.87|91.47|92.45|92.05|91.87|91.47|391
1755223200000|2025-08-15 02:00:00|91.92|91.52|92.03|91.63|92.12|91.72|91.83|91.43|415
1755223500000|2025-08-15 02:05:00|92.04|91.64|92.54|92.14|92.69|92.29|92.01|91.61|385
1755223800000|2025-08-15 02:10:00|92.52|92.12|92.48|92.08|92.67|92.27|92.25|91.85|418
1755224100000|2025-08-15 02:15:00|92.47|92.07|92.6|92.2|92.76|92.36|92.38|91.98|433
1755224400000|2025-08-15 02:20:00|92.62|92.22|93.15|92.75|93.16|92.76|92.55|92.15|396
1755224700000|2025-08-15 02:25:00|93.16|92.76|93.39|92.99|93.43|93.03|93.15|92.75|447
1755225000000|2025-08-15 02:30:00|93.41|93.01|92.9|92.5|93.43|93.03|92.79|92.39|445
1755225300000|2025-08-15 02:35:00|92.89|92.49|93.03|92.63|93.14|92.74|92.85|92.45|268
1755225600000|2025-08-15 02:40:00|93.02|92.62|92.62|92.22|93.03|92.63|92.55|92.15|340
1755225900000|2025-08-15 02:45:00|92.61|92.21|92.64|92.24|92.86|92.46|92.54|92.14|343
1755226200000|2025-08-15 02:50:00|92.63|92.23|92.28|91.88|92.66|92.26|92.24|91.84|412
1755226500000|2025-08-15 02:55:00|92.29|91.89|92.48|92.08|92.57|92.17|92.25|91.85|235
1755226800000|2025-08-15 03:00:00|92.52|92.12|92.25|91.85|92.56|92.16|92.16|91.76|399
1755227100000|2025-08-15 03:05:00|92.23|91.83|92.83|92.43|92.95|92.55|92.18|91.78|428
1755227400000|2025-08-15 03:10:00|92.84|92.44|92.93|92.53|92.99|92.59|92.75|92.35|272
1755227700000|2025-08-15 03:15:00|92.91|92.51|93.08|92.68|93.45|93.05|92.91|92.51|389
1755228000000|2025-08-15 03:20:00|93.07|92.67|93.08|92.68|93.3|92.9|93.01|92.61|414
1755228300000|2025-08-15 03:25:00|93.02|92.62|93.8|93.4|93.8|93.4|93.02|92.62|330
1755228600000|2025-08-15 03:30:00|93.77|93.37|93.74|93.34|93.84|93.44|93.43|93.03|453
1755228900000|2025-08-15 03:35:00|93.69|93.29|94.07|93.67|94.07|93.67|93.66|93.26|423
1755229200000|2025-08-15 03:40:00|94.06|93.66|93.61|93.21|94.07|93.67|93.56|93.16|537
1755229500000|2025-08-15 03:45:00|93.6|93.2|93.41|93.01|93.64|93.24|93.37|92.97|377
1755229800000|2025-08-15 03:50:00|93.4|93|93.19|92.79|93.43|93.03|93.04|92.64|425
1755230100000|2025-08-15 03:55:00|93.22|92.82|93.27|92.87|93.47|93.07|93.14|92.74|430
1755230400000|2025-08-15 04:00:00|93.25|92.85|92.84|92.44|93.25|92.85|92.84|92.44|372
1755230700000|2025-08-15 04:05:00|92.83|92.43|93.02|92.62|93.09|92.69|92.63|92.23|412
1755231000000|2025-08-15 04:10:00|93.06|92.66|93.09|92.69|93.2|92.8|92.95|92.55|325
1755231300000|2025-08-15 04:15:00|93.08|92.68|92.97|92.57|93.14|92.74|92.76|92.36|364
1755231600000|2025-08-15 04:20:00|92.96|92.56|92.94|92.54|93.14|92.74|92.88|92.48|320
1755231900000|2025-08-15 04:25:00|92.95|92.55|93.07|92.67|93.07|92.67|92.91|92.51|405
1755232200000|2025-08-15 04:30:00|93.06|92.66|92.89|92.49|93.06|92.66|92.6|92.2|463
1755232500000|2025-08-15 04:35:00|92.84|92.44|92.99|92.59|93.13|92.73|92.8|92.4|440
1755232800000|2025-08-15 04:40:00|92.97|92.57|93.09|92.69|93.33|92.93|92.96|92.56|450
1755233100000|2025-08-15 04:45:00|93.14|92.74|92.65|92.25|93.14|92.74|92.61|92.21|640
1755233400000|2025-08-15 04:50:00|92.63|92.23|92.47|92.07|92.78|92.38|92.33|91.93|380
1755233700000|2025-08-15 04:55:00|92.42|92.02|92.36|91.96|92.62|92.22|92.28|91.88|315
1755234000000|2025-08-15 05:00:00|92.37|91.97|92.45|92.05|92.5|92.1|92.28|91.88|450
1755234300000|2025-08-15 05:05:00|92.44|92.04|92.39|91.99|92.45|92.05|92.24|91.84|453
1755234600000|2025-08-15 05:10:00|92.37|91.97|92.13|91.73|92.45|92.05|92.09|91.69|360
1755234900000|2025-08-15 05:15:00|92.16|91.76|92.75|92.35|92.77|92.37|92.15|91.75|406
1755235200000|2025-08-15 05:20:00|92.73|92.33|92.51|92.11|92.77|92.37|92.45|92.05|380
1755235500000|2025-08-15 05:25:00|92.49|92.09|92.58|92.18|92.71|92.31|92.45|92.05|455
1755235800000|2025-08-15 05:30:00|92.59|92.19|92.48|92.08|92.61|92.21|92.25|91.85|476
1755236100000|2025-08-15 05:35:00|92.45|92.05|92.29|91.89|92.57|92.17|92.26|91.86|457
1755236400000|2025-08-15 05:40:00|92.3|91.9|92.51|92.11|92.57|92.17|92.17|91.77|427
1755236700000|2025-08-15 05:45:00|92.49|92.09|92.82|92.42|92.83|92.43|92.49|92.09|430
1755237000000|2025-08-15 05:50:00|92.83|92.43|93.35|92.95|93.36|92.96|92.67|92.27|465
1755237300000|2025-08-15 05:55:00|93.36|92.96|94.05|93.65|94.08|93.68|93.31|92.91|487
1755237600000|2025-08-15 06:00:00|94.04|93.64|95.29|94.89|95.29|94.89|94.01|93.61|583
1755237900000|2025-08-15 06:05:00|95.3|94.9|94.92|94.52|95.43|95.03|94.75|94.35|508
1755238200000|2025-08-15 06:10:00|94.93|94.53|94.72|94.32|95.15|94.75|94.56|94.16|431
1755238500000|2025-08-15 06:15:00|94.69|94.29|95.68|95.28|95.69|95.29|94.6|94.2|545
1755238800000|2025-08-15 06:20:00|95.69|95.29|95.8|95.4|96.11|95.71|95.63|95.23|503
1755239100000|2025-08-15 06:25:00|95.77|95.37|96.12|95.72|96.19|95.79|95.75|95.35|537
1755239400000|2025-08-15 06:30:00|96.13|95.73|96.18|95.78|96.29|95.89|96.05|95.65|452
1755239700000|2025-08-15 06:35:00|96.16|95.76|96.05|95.65|96.52|96.12|95.87|95.47|565
1755240000000|2025-08-15 06:40:00|96.06|95.66|96.34|95.94|96.54|96.14|95.96|95.56|489
1755240300000|2025-08-15 06:45:00|96.32|95.92|96.04|95.64|96.46|96.06|96|95.6|519
1755240600000|2025-08-15 06:50:00|96.03|95.63|96.15|95.75|96.26|95.86|95.96|95.56|417
1755240900000|2025-08-15 06:55:00|96.1|95.7|95.97|95.57|96.19|95.79|95.88|95.48|403
1755241200000|2025-08-15 07:00:00|95.93|95.53|95.5|95.1|95.96|95.56|95.34|94.94|542
1755241500000|2025-08-15 07:05:00|95.48|95.08|95.43|95.03|95.96|95.56|95.4|95|550
1755241800000|2025-08-15 07:10:00|95.39|94.99|95.13|94.73|95.45|95.05|95.04|94.64|486
1755242100000|2025-08-15 07:15:00|95.14|94.74|95.4|95|95.41|95.01|94.87|94.47|650
1755242400000|2025-08-15 07:20:00|95.39|94.99|95.03|94.63|95.56|95.16|94.98|94.58|560
1755242700000|2025-08-15 07:25:00|95.02|94.62|95.19|94.79|95.31|94.91|94.92|94.52|567
1755243000000|2025-08-15 07:30:00|95.17|94.77|95.08|94.68|95.51|95.11|95.08|94.68|533
1755243300000|2025-08-15 07:35:00|95.07|94.67|94.85|94.45|95.21|94.81|94.8|94.4|434
1755243600000|2025-08-15 07:40:00|94.86|94.46|94.91|94.51|95|94.6|94.74|94.34|492
1755243900000|2025-08-15 07:45:00|94.88|94.48|94.79|94.39|95|94.6|94.63|94.23|348
1755244200000|2025-08-15 07:50:00|94.78|94.38|94.97|94.57|94.99|94.59|94.43|94.03|436
1755244500000|2025-08-15 07:55:00|94.95|94.55|95.35|94.95|95.46|95.06|94.94|94.54|505
1755244800000|2025-08-15 08:00:00|95.34|94.94|95.23|94.83|95.63|95.23|95.19|94.79|425
1755245100000|2025-08-15 08:05:00|95.22|94.82|95.28|94.88|95.41|95.01|95.13|94.73|574
1755245400000|2025-08-15 08:10:00|95.29|94.89|95.11|94.71|95.36|94.96|95|94.6|547
1755245700000|2025-08-15 08:15:00|95.1|94.7|95.04|94.64|95.17|94.77|94.93|94.53|611
1755246000000|2025-08-15 08:20:00|95.05|94.65|95.38|94.98|95.39|94.99|94.99|94.59|532
1755246300000|2025-08-15 08:25:00|95.37|94.97|95.51|95.11|95.58|95.18|95.24|94.84|458
1755246600000|2025-08-15 08:30:00|95.5|95.1|95.41|95.01|95.5|95.1|95.11|94.71|399
1755246900000|2025-08-15 08:35:00|95.4|95|95.28|94.88|95.47|95.07|95.28|94.88|323
1755247200000|2025-08-15 08:40:00|95.34|94.94|95.85|95.45|95.86|95.46|95.29|94.89|345
1755247500000|2025-08-15 08:45:00|95.84|95.44|95.39|94.99|95.84|95.44|95.38|94.98|378
1755247800000|2025-08-15 08:50:00|95.38|94.98|95.33|94.93|95.53|95.13|94.98|94.58|470
1755248100000|2025-08-15 08:55:00|95.34|94.94|94.76|94.36|95.38|94.98|94.73|94.33|379
1755248400000|2025-08-15 09:00:00|94.72|94.32|95.04|94.64|95.12|94.72|94.68|94.28|399
1755248700000|2025-08-15 09:05:00|95.05|94.65|94.98|94.58|95.1|94.7|94.58|94.18|326
1755249000000|2025-08-15 09:10:00|94.99|94.59|95.12|94.72|95.15|94.75|94.96|94.56|413
1755249300000|2025-08-15 09:15:00|95.14|94.74|94.7|94.3|95.15|94.75|94.7|94.3|329
1755249600000|2025-08-15 09:20:00|94.69|94.29|94.55|94.15|94.75|94.35|94.43|94.03|483
1755249900000|2025-08-15 09:25:00|94.54|94.14|94.04|93.64|94.57|94.17|93.99|93.59|443
1755250200000|2025-08-15 09:30:00|94.05|93.65|94.83|94.43|94.86|94.46|94.05|93.65|411
1755250500000|2025-08-15 09:35:00|94.82|94.42|94.62|94.22|94.82|94.42|94.37|93.97|421
1755250800000|2025-08-15 09:40:00|94.63|94.23|94.65|94.25|94.68|94.28|94.17|93.77|432
1755251100000|2025-08-15 09:45:00|94.66|94.26|94.88|94.48|94.89|94.49|94.63|94.23|397
1755251400000|2025-08-15 09:50:00|94.87|94.47|94.92|94.52|94.99|94.59|94.75|94.35|347
1755251700000|2025-08-15 09:55:00|94.87|94.47|94.69|94.29|94.92|94.52|94.49|94.09|455
1755252000000|2025-08-15 10:00:00|94.7|94.3|95.16|94.76|95.25|94.85|94.63|94.23|484
1755252300000|2025-08-15 10:05:00|95.15|94.75|95.41|95.01|95.64|95.24|94.96|94.56|492
1755252600000|2025-08-15 10:10:00|95.38|94.98|95.31|94.91|95.48|95.08|95.22|94.82|520
1755252900000|2025-08-15 10:15:00|95.32|94.92|95.97|95.57|95.97|95.57|95.25|94.85|481
1755253200000|2025-08-15 10:20:00|95.96|95.56|95.95|95.55|96.65|96.25|95.8|95.4|534
1755253500000|2025-08-15 10:25:00|95.94|95.54|95.87|95.47|96.32|95.92|95.87|95.47|518
1755253800000|2025-08-15 10:30:00|95.91|95.51|95.7|95.3|95.91|95.51|95.36|94.96|547
1755254100000|2025-08-15 10:35:00|95.67|95.27|95.46|95.06|95.8|95.4|95.27|94.87|490
1755254400000|2025-08-15 10:40:00|95.47|95.07|95.53|95.13|95.64|95.24|95.33|94.93|382
1755254700000|2025-08-15 10:45:00|95.49|95.09|95|94.6|95.68|95.28|94.84|94.44|413
1755255000000|2025-08-15 10:50:00|95.02|94.62|94.77|94.37|95.02|94.62|94.75|94.35|399
1755255300000|2025-08-15 10:55:00|94.8|94.4|94.77|94.37|94.87|94.47|94.68|94.28|228
1755255600000|2025-08-15 11:00:00|94.82|94.42|94.83|94.43|95.01|94.61|94.52|94.12|460
1755255900000|2025-08-15 11:05:00|94.82|94.42|94.87|94.47|95.11|94.71|94.65|94.25|491
1755256200000|2025-08-15 11:10:00|94.85|94.45|94.75|94.35|94.87|94.47|94.58|94.18|456
1755256500000|2025-08-15 11:15:00|94.76|94.36|94.77|94.37|94.85|94.45|94.37|93.97|424
1755256800000|2025-08-15 11:20:00|94.76|94.36|94.77|94.37|94.92|94.52|94.61|94.21|358
1755257100000|2025-08-15 11:25:00|94.78|94.38|94.48|94.08|94.78|94.38|94.41|94.01|374
1755257400000|2025-08-15 11:30:00|94.45|94.05|94.5|94.1|94.74|94.34|94.4|94|397
1755257700000|2025-08-15 11:35:00|94.49|94.09|94.48|94.08|94.6|94.2|94.37|93.97|477
1755258000000|2025-08-15 11:40:00|94.5|94.1|94.66|94.26|94.83|94.43|94.48|94.08|461
1755258300000|2025-08-15 11:45:00|94.67|94.27|94.85|94.45|94.88|94.48|94.61|94.21|438
1755258600000|2025-08-15 11:50:00|94.84|94.44|94.88|94.48|94.98|94.58|94.76|94.36|497
1755258900000|2025-08-15 11:55:00|94.87|94.47|94.49|94.09|94.92|94.52|94.49|94.09|424
1755259200000|2025-08-15 12:00:00|94.5|94.1|94.76|94.36|94.78|94.38|94.18|93.78|581
1755259500000|2025-08-15 12:05:00|94.75|94.35|94.9|94.5|94.93|94.53|94.54|94.14|471
1755259800000|2025-08-15 12:10:00|94.89|94.49|94.91|94.51|95.1|94.7|94.78|94.38|448
1755260100000|2025-08-15 12:15:00|94.92|94.52|94.06|93.66|95|94.6|94.06|93.66|359
1755260400000|2025-08-15 12:20:00|94.08|93.68|93.56|93.16|94.08|93.68|93.52|93.12|641
1755260700000|2025-08-15 12:25:00|93.6|93.2|93.49|93.09|93.92|93.52|93.45|93.05|559
1755261000000|2025-08-15 12:30:00|93.48|93.08|94.43|94.03|95.31|94.91|93.03|92.63|789
1755261300000|2025-08-15 12:35:00|94.42|94.02|94.03|93.63|94.57|94.17|94|93.6|634
1755261600000|2025-08-15 12:40:00|94.04|93.64|93.96|93.56|94.27|93.87|93.71|93.31|511
1755261900000|2025-08-15 12:45:00|93.98|93.58|94.78|94.38|94.91|94.51|93.98|93.58|481
1755262200000|2025-08-15 12:50:00|94.77|94.37|94.54|94.14|94.92|94.52|94.15|93.75|549
1755262500000|2025-08-15 12:55:00|94.55|94.15|94.73|94.33|94.88|94.48|94.37|93.97|415
1755262800000|2025-08-15 13:00:00|94.7|94.3|94.83|94.43|94.93|94.53|94.52|94.12|520
1755263100000|2025-08-15 13:05:00|94.81|94.41|95.24|94.84|95.52|95.12|94.75|94.35|500
1755263400000|2025-08-15 13:10:00|95.26|94.86|94.79|94.39|95.26|94.86|94.56|94.16|583
1755263700000|2025-08-15 13:15:00|94.81|94.41|95.01|94.61|95.11|94.71|94.35|93.95|586
1755264000000|2025-08-15 13:20:00|95|94.6|95.04|94.64|95.45|95.05|94.97|94.57|614
1755264300000|2025-08-15 13:25:00|95.02|94.62|94.99|94.59|95.17|94.77|94.65|94.25|582
1755264600000|2025-08-15 13:30:00|94.97|94.57|94.77|94.37|95.22|94.82|94.46|94.06|699
1755264900000|2025-08-15 13:35:00|94.79|94.39|94.12|93.72|94.81|94.41|94|93.6|752
1755265200000|2025-08-15 13:40:00|94.1|93.7|93.62|93.22|94.35|93.95|93.61|93.21|677
1755265500000|2025-08-15 13:45:00|93.63|93.23|93.95|93.55|94.37|93.97|93.31|92.91|634
1755265800000|2025-08-15 13:50:00|93.9|93.5|93.72|93.32|94.37|93.97|93.64|93.24|605
1755266100000|2025-08-15 13:55:00|93.73|93.33|94.2|93.8|94.29|93.89|93.71|93.31|547
1755266400000|2025-08-15 14:00:00|94.19|93.79|95.33|94.93|95.4|95|93.58|93.18|711
1755266700000|2025-08-15 14:05:00|95.32|94.92|95.96|95.56|96.15|95.75|95.31|94.91|664
1755267000000|2025-08-15 14:10:00|95.97|95.57|95.36|94.96|95.97|95.57|95.26|94.86|593
1755267300000|2025-08-15 14:15:00|95.37|94.97|95.82|95.42|96.13|95.73|95.36|94.96|629
1755267600000|2025-08-15 14:20:00|95.81|95.41|94.36|93.96|95.82|95.42|94.3|93.9|614
1755267900000|2025-08-15 14:25:00|94.35|93.95|94.83|94.43|95.06|94.66|94.23|93.83|552
1755268200000|2025-08-15 14:30:00|94.82|94.42|94.86|94.46|95.15|94.75|94.65|94.25|588
1755268500000|2025-08-15 14:35:00|94.87|94.47|95.31|94.91|95.41|95.01|94.58|94.18|519
1755268800000|2025-08-15 14:40:00|95.3|94.9|94.89|94.49|95.38|94.98|94.78|94.38|524
1755269100000|2025-08-15 14:45:00|94.9|94.5|94.82|94.42|95.15|94.75|94.31|93.91|677
1755269400000|2025-08-15 14:50:00|94.81|94.41|94.21|93.81|94.96|94.56|93.76|93.36|645
1755269700000|2025-08-15 14:55:00|94.22|93.82|94.11|93.71|94.57|94.17|93.84|93.44|632
1755270000000|2025-08-15 15:00:00|94.12|93.72|93.81|93.41|94.33|93.93|93.54|93.14|614
1755270300000|2025-08-15 15:05:00|93.8|93.4|93.55|93.15|94.28|93.88|93.5|93.1|708
1755270600000|2025-08-15 15:10:00|93.56|93.16|93.64|93.24|93.97|93.57|93.37|92.97|619
1755270900000|2025-08-15 15:15:00|93.62|93.22|93.92|93.52|94.19|93.79|93.34|92.94|634
1755271200000|2025-08-15 15:20:00|93.94|93.54|93.15|92.75|94.09|93.69|93.01|92.61|656
1755271500000|2025-08-15 15:25:00|93.14|92.74|92.87|92.47|93.15|92.75|92.59|92.19|654
1755271800000|2025-08-15 15:30:00|92.88|92.48|92.96|92.56|93.73|93.33|92.86|92.46|714
1755272100000|2025-08-15 15:35:00|92.97|92.57|93.1|92.7|93.71|93.31|92.86|92.46|598
1755272400000|2025-08-15 15:40:00|93.11|92.71|92.39|91.99|93.25|92.85|92.28|91.88|650
1755272700000|2025-08-15 15:45:00|92.36|91.96|92.17|91.77|92.56|92.16|91.88|91.48|641
1755273000000|2025-08-15 15:50:00|92.16|91.76|93.08|92.68|93.26|92.86|92.16|91.76|630
1755273300000|2025-08-15 15:55:00|93.09|92.69|92.63|92.23|93.14|92.74|92.55|92.15|481
1755273600000|2025-08-15 16:00:00|92.62|92.22|92.04|91.64|92.76|92.36|92.02|91.62|518
1755273900000|2025-08-15 16:05:00|92.05|91.65|91.47|91.07|92.13|91.73|91.34|90.94|588
1755274200000|2025-08-15 16:10:00|91.52|91.12|91.82|91.42|91.92|91.52|91.45|91.05|543
1755274500000|2025-08-15 16:15:00|91.81|91.41|92.42|92.02|92.6|92.2|91.59|91.19|528
1755274800000|2025-08-15 16:20:00|92.41|92.01|92.9|92.5|92.93|92.53|91.87|91.47|527
1755275100000|2025-08-15 16:25:00|92.87|92.47|92.55|92.15|93.29|92.89|92.52|92.12|541
1755275400000|2025-08-15 16:30:00|92.54|92.14|93.1|92.7|93.3|92.9|92.51|92.11|576
1755275700000|2025-08-15 16:35:00|93.11|92.71|93.39|92.99|93.47|93.07|92.86|92.46|530
1755276000000|2025-08-15 16:40:00|93.41|93.01|93.31|92.91|93.55|93.15|93.28|92.88|429
1755276300000|2025-08-15 16:45:00|93.3|92.9|93.43|93.03|93.66|93.26|93.22|92.82|510
1755276600000|2025-08-15 16:50:00|93.42|93.02|93.22|92.82|93.58|93.18|93.2|92.8|464
1755276900000|2025-08-15 16:55:00|93.2|92.8|93.27|92.87|93.41|93.01|92.94|92.54|453
1755277200000|2025-08-15 17:00:00|93.26|92.86|92.62|92.22|93.28|92.88|92.62|92.22|432
1755277500000|2025-08-15 17:05:00|92.67|92.27|92.52|92.12|92.97|92.57|92.42|92.02|421
1755277800000|2025-08-15 17:10:00|92.53|92.13|92.31|91.91|92.53|92.13|92.28|91.88|451
1755278100000|2025-08-15 17:15:00|92.3|91.9|92.23|91.83|92.52|92.12|92.21|91.81|439
1755278400000|2025-08-15 17:20:00|92.22|91.82|92.21|91.81|92.48|92.08|91.95|91.55|476
1755278700000|2025-08-15 17:25:00|92.2|91.8|93.99|93.59|94.43|94.03|92.19|91.79|597
1755279000000|2025-08-15 17:30:00|94|93.6|93.73|93.33|94.13|93.73|93.43|93.03|507
1755279300000|2025-08-15 17:35:00|93.74|93.34|94.77|94.37|94.77|94.37|93.72|93.32|418
1755279600000|2025-08-15 17:40:00|94.75|94.35|95.17|94.77|95.22|94.82|94.73|94.33|525
1755279900000|2025-08-15 17:45:00|95.18|94.78|94.98|94.58|95.19|94.79|94.62|94.22|630
1755280200000|2025-08-15 17:50:00|94.99|94.59|94.52|94.12|95|94.6|94.47|94.07|547
1755280500000|2025-08-15 17:55:00|94.48|94.08|94.41|94.01|94.58|94.18|94.26|93.86|405
1755280800000|2025-08-15 18:00:00|94.4|94|94.42|94.02|94.78|94.38|94.2|93.8|537
1755281100000|2025-08-15 18:05:00|94.44|94.04|94.12|93.72|94.48|94.08|94.1|93.7|489
1755281400000|2025-08-15 18:10:00|94.13|93.73|94.53|94.13|94.63|94.23|94.04|93.64|470
1755281700000|2025-08-15 18:15:00|94.57|94.17|94.13|93.73|94.57|94.17|94.13|93.73|454
1755282000000|2025-08-15 18:20:00|94.15|93.75|94.08|93.68|94.33|93.93|94.02|93.62|434
1755282300000|2025-08-15 18:25:00|94.07|93.67|94.09|93.69|94.13|93.73|93.94|93.54|453
1755282600000|2025-08-15 18:30:00|94.06|93.66|94.58|94.18|94.69|94.29|93.94|93.54|436
1755282900000|2025-08-15 18:35:00|94.57|94.17|94.23|93.83|94.57|94.17|94.13|93.73|439
1755283200000|2025-08-15 18:40:00|94.24|93.84|94.04|93.64|94.37|93.97|94.02|93.62|448
1755283500000|2025-08-15 18:45:00|94.05|93.65|94.17|93.77|94.43|94.03|93.68|93.28|509
1755283800000|2025-08-15 18:50:00|94.16|93.76|94.45|94.05|94.74|94.34|94.16|93.76|491
1755284100000|2025-08-15 18:55:00|94.44|94.04|93.52|93.12|94.54|94.14|93.05|92.65|503
1755284400000|2025-08-15 19:00:00|93.51|93.11|93.18|92.78|93.55|93.15|93.03|92.63|585
1755284700000|2025-08-15 19:05:00|93.19|92.79|93.32|92.92|93.4|93|93.15|92.75|433
1755285000000|2025-08-15 19:10:00|93.33|92.93|93.91|93.51|93.98|93.58|93.13|92.73|353
1755285300000|2025-08-15 19:15:00|93.92|93.52|93.68|93.28|94.23|93.83|93.64|93.24|399
1755285600000|2025-08-15 19:20:00|93.66|93.26|92.86|92.46|93.66|93.26|92.84|92.44|445
1755285900000|2025-08-15 19:25:00|92.82|92.42|92.96|92.56|93.12|92.72|92.8|92.4|352
1755286200000|2025-08-15 19:30:00|92.92|92.52|93.22|92.82|93.22|92.82|92.75|92.35|338
1755286500000|2025-08-15 19:35:00|93.21|92.81|93.15|92.75|93.38|92.98|93.09|92.69|436
1755286800000|2025-08-15 19:40:00|93.16|92.76|93.53|93.13|93.56|93.16|93.16|92.76|354
1755287100000|2025-08-15 19:45:00|93.54|93.14|93.47|93.07|93.66|93.26|93.35|92.95|343
1755287400000|2025-08-15 19:50:00|93.46|93.06|93.04|92.64|93.46|93.06|93.02|92.62|322
1755287700000|2025-08-15 19:55:00|93.02|92.62|93.19|92.79|93.26|92.86|92.92|92.52|350
1755288000000|2025-08-15 20:00:00|93.2|92.8|93.11|92.71|93.42|93.02|92.87|92.47|443
1755288300000|2025-08-15 20:05:00|93.1|92.7|93.27|92.87|93.29|92.89|92.94|92.54|427
1755288600000|2025-08-15 20:10:00|93.26|92.86|93.78|92.38|93.88|92.98|93.24|92.13|355
1755288900000|2025-08-15 20:15:00|93.77|92.37|93.64|92.24|93.77|92.37|93.44|92.04|341
1755289200000|2025-08-15 20:20:00|93.65|92.25|93.42|92.02|93.67|92.27|93.39|91.99|312
1755289500000|2025-08-15 20:25:00|93.44|92.04|93.82|92.42|93.98|92.58|93.44|92.04|296
1755289800000|2025-08-15 20:30:00|93.81|92.41|93.82|92.42|94.43|93.03|93.77|92.37|390
1755290100000|2025-08-15 20:35:00|93.83|92.43|94|92.6|94.06|92.66|93.69|92.29|311
1755290400000|2025-08-15 20:40:00|93.99|92.59|94.09|92.69|94.23|92.83|93.94|92.54|284
1755290700000|2025-08-15 20:45:00|94.1|92.7|94.21|92.81|94.36|92.96|93.95|92.55|311
1755291000000|2025-08-15 20:50:00|94.22|92.82|94.3|92.9|94.49|93.09|94.13|92.73|338
1755291300000|2025-08-15 20:55:00|94.29|92.89|94.51|93.11|94.57|93.17|94.2|92.8|248
1755327600000|2025-08-16 07:00:00|96.13|94.73|96.43|95.03|96.46|95.06|95.88|94.48|392
1755327900000|2025-08-16 07:05:00|96.42|95.02|95.76|94.36|96.43|95.03|95.69|94.29|334
1755328200000|2025-08-16 07:10:00|95.77|94.37|95.97|94.57|96.09|94.69|95.7|94.3|309
1755328500000|2025-08-16 07:15:00|95.98|94.58|96.15|94.75|96.26|94.86|95.85|94.45|354
1755328800000|2025-08-16 07:20:00|96.16|94.76|96.17|94.77|96.23|94.83|95.91|94.51|372
1755329100000|2025-08-16 07:25:00|96.18|94.78|96.75|95.35|96.75|95.35|96.17|94.77|267
1755329400000|2025-08-16 07:30:00|96.76|95.36|97.09|95.69|97.12|95.72|96.58|95.18|282
1755329700000|2025-08-16 07:35:00|97.07|95.67|97.19|95.79|97.28|95.88|97|95.6|326
1755330000000|2025-08-16 07:40:00|97.21|95.81|97.12|95.72|97.23|95.83|96.88|95.48|278
1755330300000|2025-08-16 07:45:00|97.11|95.71|97.3|95.9|97.32|95.92|97|95.6|277
1755330600000|2025-08-16 07:50:00|97.29|95.89|97.14|95.74|97.31|95.91|96.97|95.57|242
1755330900000|2025-08-16 07:55:00|97.13|95.73|97.07|95.67|97.23|95.83|96.96|95.56|201
1755331200000|2025-08-16 08:00:00|97.08|95.68|96.66|95.26|97.18|95.78|96.63|95.23|358
1755331500000|2025-08-16 08:05:00|96.65|95.25|96.67|95.27|96.88|95.48|96.61|95.21|342
1755331800000|2025-08-16 08:10:00|96.66|95.26|96.61|95.21|96.67|95.27|96.31|94.91|273
1755332100000|2025-08-16 08:15:00|96.6|95.2|96.94|95.54|96.94|95.54|96.39|94.99|229
1755332400000|2025-08-16 08:20:00|96.93|95.53|97.08|95.68|97.12|95.72|96.88|95.48|215
1755332700000|2025-08-16 08:25:00|97.07|95.67|96.94|95.54|97.09|95.69|96.94|95.54|194
1755333000000|2025-08-16 08:30:00|96.95|95.55|96.9|95.5|97.07|95.67|96.76|95.36|379
1755333300000|2025-08-16 08:35:00|96.89|95.49|96.93|95.53|96.94|95.54|96.61|95.21|306
1755333600000|2025-08-16 08:40:00|96.92|95.52|97.06|95.66|97.13|95.73|96.92|95.52|206
1755333900000|2025-08-16 08:45:00|97.05|95.65|97.06|95.66|97.15|95.75|96.91|95.51|308
1755334200000|2025-08-16 08:50:00|97.05|95.65|96.7|95.3|97.07|95.67|96.68|95.28|256
1755334500000|2025-08-16 08:55:00|96.71|95.31|96.7|95.3|96.88|95.48|96.64|95.24|232
1755334800000|2025-08-16 09:00:00|96.71|95.31|96.74|95.34|96.8|95.4|96.51|95.11|316
1755335100000|2025-08-16 09:05:00|96.73|95.33|96.55|95.15|96.75|95.35|96.36|94.96|277
1755335400000|2025-08-16 09:10:00|96.56|95.16|96.43|95.03|96.66|95.26|96.42|95.02|151
1755335700000|2025-08-16 09:15:00|96.41|95.01|96.14|94.74|96.41|95.01|95.99|94.59|269
1755336000000|2025-08-16 09:20:00|96.13|94.73|96.03|94.63|96.15|94.75|95.98|94.58|180
1755336300000|2025-08-16 09:25:00|96.02|94.62|95.91|94.51|96.14|94.74|95.78|94.38|238
1755336600000|2025-08-16 09:30:00|95.9|94.5|95.92|94.52|96.09|94.69|95.86|94.46|212
1755336900000|2025-08-16 09:35:00|95.94|94.54|95.86|94.46|96|94.6|95.75|94.35|225
1755337200000|2025-08-16 09:40:00|95.85|94.45|95.72|94.32|95.88|94.48|95.64|94.24|174
1755337500000|2025-08-16 09:45:00|95.73|94.33|95.15|93.75|95.92|94.52|95.13|93.73|324
1755337800000|2025-08-16 09:50:00|95.1|93.7|94.24|92.84|95.18|93.78|94.18|92.78|393
1755338100000|2025-08-16 09:55:00|94.27|92.87|92.79|91.39|94.32|92.92|92.79|91.39|366
1755338400000|2025-08-16 10:00:00|92.8|91.4|93.11|91.71|93.5|92.1|92.77|91.37|425
1755338700000|2025-08-16 10:05:00|93.1|91.7|92.65|91.25|93.32|91.92|92.64|91.24|334
1755339000000|2025-08-16 10:10:00|92.66|91.26|92.76|91.36|92.83|91.43|92.49|91.09|283
1755339300000|2025-08-16 10:15:00|92.75|91.35|92.43|91.03|92.86|91.46|92.26|90.86|357
1755339600000|2025-08-16 10:20:00|92.42|91.02|91.78|90.38|92.59|91.19|91.78|90.38|365
1755339900000|2025-08-16 10:25:00|91.72|90.32|91.83|90.43|91.94|90.54|91.12|89.72|403
1755340200000|2025-08-16 10:30:00|91.81|90.41|91.61|90.21|91.82|90.42|91.5|90.1|368
1755340500000|2025-08-16 10:35:00|91.62|90.22|91.43|90.03|91.76|90.36|91.2|89.8|419
1755340800000|2025-08-16 10:40:00|91.42|90.02|91.52|90.12|91.77|90.37|91.34|89.94|294
1755341100000|2025-08-16 10:45:00|91.51|90.11|91.63|90.23|91.7|90.3|91.33|89.93|274
1755341400000|2025-08-16 10:50:00|91.64|90.24|91.45|90.05|91.64|90.24|91.44|90.04|208
1755341700000|2025-08-16 10:55:00|91.47|90.07|91.56|90.16|91.61|90.21|91.38|89.98|226
1755342000000|2025-08-16 11:00:00|91.55|90.15|91.86|90.46|91.93|90.53|91.55|90.15|203
1755342300000|2025-08-16 11:05:00|91.85|90.45|91.76|90.36|91.91|90.51|91.56|90.16|160
1755342600000|2025-08-16 11:10:00|91.75|90.35|91.88|90.48|91.89|90.49|91.73|90.33|112
1755342900000|2025-08-16 11:15:00|91.89|90.49|91.86|90.46|92.12|90.72|91.81|90.41|179
1755343200000|2025-08-16 11:20:00|91.87|90.47|91.88|90.48|92.06|90.66|91.83|90.43|196
1755343500000|2025-08-16 11:25:00|91.89|90.49|91.68|90.28|91.92|90.52|91.54|90.14|236
1755343800000|2025-08-16 11:30:00|91.69|90.29|92.04|90.64|92.05|90.65|91.58|90.18|184
1755344100000|2025-08-16 11:35:00|92.05|90.65|91.85|90.45|92.06|90.66|91.85|90.45|138
1755344400000|2025-08-16 11:40:00|91.86|90.46|91.46|90.06|91.88|90.48|91.37|89.97|266
1755344700000|2025-08-16 11:45:00|91.45|90.05|91.63|90.23|91.63|90.23|91.45|90.05|123
1755345000000|2025-08-16 11:50:00|91.62|90.22|91.05|89.65|91.64|90.24|90.95|89.55|282
1755345300000|2025-08-16 11:55:00|91.06|89.66|91.04|89.64|91.19|89.79|90.87|89.47|239
1755345600000|2025-08-16 12:00:00|91.05|89.65|91.38|89.98|91.38|89.98|91.02|89.62|247
1755345900000|2025-08-16 12:05:00|91.39|89.99|91.48|90.08|91.5|90.1|91.34|89.94|257
1755346200000|2025-08-16 12:10:00|91.47|90.07|91.71|90.31|91.78|90.38|91.45|90.05|172
1755346500000|2025-08-16 12:15:00|91.72|90.32|91.55|90.15|91.76|90.36|91.43|90.03|275
1755346800000|2025-08-16 12:20:00|91.54|90.14|91.23|89.83|91.59|90.19|91.22|89.82|268
1755347100000|2025-08-16 12:25:00|91.24|89.84|91.35|89.95|91.35|89.95|91.08|89.68|214
1755347400000|2025-08-16 12:30:00|91.36|89.96|91.63|90.23|91.85|90.45|91.35|89.95|316
1755347700000|2025-08-16 12:35:00|91.62|90.22|91.69|90.29|91.84|90.44|91.59|90.19|269
1755348000000|2025-08-16 12:40:00|91.68|90.28|91.6|90.2|91.71|90.31|91.47|90.07|248
1755348300000|2025-08-16 12:45:00|91.59|90.19|91.83|90.43|91.83|90.43|91.55|90.15|214
1755348600000|2025-08-16 12:50:00|91.85|90.45|91.9|90.5|92.05|90.65|91.83|90.43|254
1755348900000|2025-08-16 12:55:00|91.89|90.49|91.92|90.52|91.95|90.55|91.64|90.24|263
1755349200000|2025-08-16 13:00:00|91.93|90.53|92.08|90.68|92.12|90.72|91.85|90.45|339
1755349500000|2025-08-16 13:05:00|92.09|90.69|92.16|90.76|92.18|90.78|91.95|90.55|307
1755349800000|2025-08-16 13:10:00|92.17|90.77|92.28|90.88|92.3|90.9|92.05|90.65|201
1755350100000|2025-08-16 13:15:00|92.29|90.89|92.5|91.1|92.52|91.12|92.08|90.68|246
1755350400000|2025-08-16 13:20:00|92.47|91.07|92.35|90.95|92.48|91.08|92.32|90.92|213
1755350700000|2025-08-16 13:25:00|92.36|90.96|92.48|91.08|92.6|91.2|92.34|90.94|145
1755351000000|2025-08-16 13:30:00|92.47|91.07|92.14|90.74|92.66|91.26|92.14|90.74|212
1755351300000|2025-08-16 13:35:00|92.1|90.7|91.99|90.59|92.15|90.75|91.87|90.47|285
1755351600000|2025-08-16 13:40:00|92.01|90.61|91.89|90.49|92.14|90.74|91.85|90.45|264
1755351900000|2025-08-16 13:45:00|91.88|90.48|91.55|90.15|91.89|90.49|91.44|90.04|314
1755352200000|2025-08-16 13:50:00|91.56|90.16|91.54|90.14|91.65|90.25|91.42|90.02|305
1755352500000|2025-08-16 13:55:00|91.53|90.13|91.3|89.9|91.56|90.16|91.27|89.87|196
1755352800000|2025-08-16 14:00:00|91.31|89.91|91.4|90|91.54|90.14|91.25|89.85|248
1755353100000|2025-08-16 14:05:00|91.39|89.99|91.26|89.86|91.39|89.99|91.19|89.79|238
1755353400000|2025-08-16 14:10:00|91.27|89.87|91.36|89.96|91.46|90.06|91.24|89.84|227
1755353700000|2025-08-16 14:15:00|91.37|89.97|91.35|89.95|91.42|90.02|91.24|89.84|213
1755354000000|2025-08-16 14:20:00|91.36|89.96|91.69|90.29|91.7|90.3|91.36|89.96|185
1755354300000|2025-08-16 14:25:00|91.68|90.28|92.01|90.61|92.32|90.92|91.58|90.18|303
1755354600000|2025-08-16 14:30:00|92|90.6|91.96|90.56|92.15|90.75|91.77|90.37|354
1755354900000|2025-08-16 14:35:00|91.93|90.53|91.73|90.33|91.99|90.59|91.56|90.16|337
1755355200000|2025-08-16 14:40:00|91.71|90.31|91.71|90.31|91.9|90.5|91.54|90.14|180
1755355500000|2025-08-16 14:45:00|91.72|90.32|92.06|90.66|92.09|90.69|91.72|90.32|267
1755355800000|2025-08-16 14:50:00|92.05|90.65|92.15|90.75|92.16|90.76|91.93|90.53|286
1755356100000|2025-08-16 14:55:00|92.16|90.76|92.15|90.75|92.34|90.94|92.09|90.69|214
1755356400000|2025-08-16 15:00:00|92.14|90.74|91.83|90.43|92.35|90.95|91.79|90.39|371
1755356700000|2025-08-16 15:05:00|91.82|90.42|91.66|90.26|92.04|90.64|91.63|90.23|288
1755357000000|2025-08-16 15:10:00|91.65|90.25|91.67|90.27|91.74|90.34|91.35|89.95|265
1755357300000|2025-08-16 15:15:00|91.66|90.26|91.63|90.23|91.78|90.38|91.54|90.14|266
1755357600000|2025-08-16 15:20:00|91.62|90.22|91.85|90.45|91.86|90.46|91.62|90.22|255
1755357900000|2025-08-16 15:25:00|91.86|90.46|92.13|90.73|92.16|90.76|91.86|90.46|179
1755358200000|2025-08-16 15:30:00|92.14|90.74|91.87|90.47|92.14|90.74|91.86|90.46|282
1755358500000|2025-08-16 15:35:00|91.86|90.46|91.76|90.36|92.14|90.74|91.74|90.34|322
1755358800000|2025-08-16 15:40:00|91.77|90.37|91.77|90.37|91.86|90.46|91.6|90.2|296
1755359100000|2025-08-16 15:45:00|91.76|90.36|91.72|90.32|91.77|90.37|91.57|90.17|324
1755359400000|2025-08-16 15:50:00|91.71|90.31|91.57|90.17|91.77|90.37|91.51|90.11|295
1755359700000|2025-08-16 15:55:00|91.56|90.16|91.73|90.33|91.74|90.34|91.56|90.16|250
1755360000000|2025-08-16 16:00:00|91.72|90.32|91.78|90.38|91.92|90.52|91.65|90.25|307
1755360300000|2025-08-16 16:05:00|91.77|90.37|91.81|90.41|91.86|90.46|91.61|90.21|344
1755360600000|2025-08-16 16:10:00|91.8|90.4|92.45|91.05|92.47|91.07|91.77|90.37|325
1755360900000|2025-08-16 16:15:00|92.44|91.04|92.95|91.55|92.96|91.56|92.39|90.99|359
1755361200000|2025-08-16 16:20:00|92.96|91.56|92.81|91.41|93.12|91.72|92.58|91.18|441
1755361500000|2025-08-16 16:25:00|92.82|91.42|92.86|91.46|92.87|91.47|92.46|91.06|385
1755361800000|2025-08-16 16:30:00|92.87|91.47|92.45|91.05|92.9|91.5|92.22|90.82|405
1755362100000|2025-08-16 16:35:00|92.46|91.06|92.19|90.79|92.5|91.1|92.13|90.73|397
1755362400000|2025-08-16 16:40:00|92.18|90.78|92.14|90.74|92.19|90.79|91.85|90.45|316
1755362700000|2025-08-16 16:45:00|92.13|90.73|92.11|90.71|92.2|90.8|91.92|90.52|357
1755363000000|2025-08-16 16:50:00|92.1|90.7|92.08|90.68|92.12|90.72|91.96|90.56|286
1755363300000|2025-08-16 16:55:00|92.07|90.67|92.12|90.72|92.31|90.91|92.03|90.63|257
1755363600000|2025-08-16 17:00:00|92.13|90.73|92.14|90.74|92.18|90.78|92.04|90.64|288
1755363900000|2025-08-16 17:05:00|92.15|90.75|92.05|90.65|92.17|90.77|91.99|90.59|264
1755364200000|2025-08-16 17:10:00|92.06|90.66|91.95|90.55|92.1|90.7|91.84|90.44|349
1755364500000|2025-08-16 17:15:00|91.94|90.54|91.84|90.44|91.97|90.57|91.67|90.27|340
1755364800000|2025-08-16 17:20:00|91.83|90.43|92.01|90.61|92.08|90.68|91.83|90.43|287
1755365100000|2025-08-16 17:25:00|92.02|90.62|91.98|90.58|92.06|90.66|91.86|90.46|167
1755365400000|2025-08-16 17:30:00|91.97|90.57|91.89|90.49|92|90.6|91.86|90.46|240
1755365700000|2025-08-16 17:35:00|91.88|90.48|91.78|90.38|91.92|90.52|91.75|90.35|210
1755366000000|2025-08-16 17:40:00|91.77|90.37|91.73|90.33|91.8|90.4|91.62|90.22|254
1755366300000|2025-08-16 17:45:00|91.74|90.34|91.98|90.58|91.98|90.58|91.62|90.22|244
1755366600000|2025-08-16 17:50:00|91.97|90.57|91.9|90.5|92.02|90.62|91.89|90.49|213
1755366900000|2025-08-16 17:55:00|91.89|90.49|91.82|90.42|91.89|90.49|91.78|90.38|218
1755367200000|2025-08-16 18:00:00|91.83|90.43|91.66|90.26|91.83|90.43|91.62|90.22|235
1755367500000|2025-08-16 18:05:00|91.65|90.25|91.82|90.42|91.94|90.54|91.64|90.24|226
1755367800000|2025-08-16 18:10:00|91.81|90.41|92.03|90.63|92.03|90.63|91.79|90.39|132
1755368100000|2025-08-16 18:15:00|92.04|90.64|92.13|90.73|92.26|90.86|91.94|90.54|238
1755368400000|2025-08-16 18:20:00|92.12|90.72|92.01|90.61|92.13|90.73|91.9|90.5|224
1755368700000|2025-08-16 18:25:00|92|90.6|91.96|90.56|92.03|90.63|91.88|90.48|159
1755369000000|2025-08-16 18:30:00|91.97|90.57|92.25|90.85|92.26|90.86|91.94|90.54|163
1755369300000|2025-08-16 18:35:00|92.26|90.86|92.15|90.75|92.26|90.86|92.11|90.71|178
1755369600000|2025-08-16 18:40:00|92.16|90.76|92.08|90.68|92.25|90.85|92.08|90.68|151
1755369900000|2025-08-16 18:45:00|92.07|90.67|92.06|90.66|92.24|90.84|92.01|90.61|222
1755370200000|2025-08-16 18:50:00|92.07|90.67|92.21|90.81|92.21|90.81|92.05|90.65|203
1755370500000|2025-08-16 18:55:00|92.22|90.82|92.43|91.03|92.44|91.04|92.21|90.81|89
1755370800000|2025-08-16 19:00:00|92.41|91.01|92.31|90.91|92.55|91.15|92.29|90.89|193
1755371100000|2025-08-16 19:05:00|92.29|90.89|92.59|91.19|92.69|91.29|92.26|90.86|209
1755371400000|2025-08-16 19:10:00|92.58|91.18|92.71|91.31|92.71|91.31|92.52|91.12|247
1755371700000|2025-08-16 19:15:00|92.69|91.29|92.92|91.52|92.95|91.55|92.63|91.23|270
1755372000000|2025-08-16 19:20:00|92.88|91.48|92.75|91.35|92.9|91.5|92.56|91.16|335
1755372300000|2025-08-16 19:25:00|92.74|91.34|92.78|91.38|92.84|91.44|92.66|91.26|186
1755372600000|2025-08-16 19:30:00|92.79|91.39|92.93|91.53|92.96|91.56|92.72|91.32|310
1755372900000|2025-08-16 19:35:00|92.92|91.52|92.94|91.54|92.97|91.57|92.77|91.37|243
1755373200000|2025-08-16 19:40:00|92.93|91.53|92.85|91.45|92.95|91.55|92.78|91.38|277
1755373500000|2025-08-16 19:45:00|92.86|91.46|92.84|91.44|92.91|91.51|92.74|91.34|278
1755373800000|2025-08-16 19:50:00|92.83|91.43|92.57|91.17|92.86|91.46|92.57|91.17|281
1755374100000|2025-08-16 19:55:00|92.58|91.18|92.48|91.08|92.67|91.27|92.46|91.06|244
1755374400000|2025-08-16 20:00:00|92.49|91.09|92.48|91.08|92.72|91.32|92.44|91.04|242
1755374700000|2025-08-16 20:05:00|92.47|91.07|92.3|90.9|92.5|91.1|92.2|90.8|287
1755375000000|2025-08-16 20:10:00|92.31|90.91|92.59|91.19|92.59|91.19|92.3|90.9|144
1755375300000|2025-08-16 20:15:00|92.6|91.2|92.76|91.36|92.82|91.42|92.6|91.2|175
1755375600000|2025-08-16 20:20:00|92.75|91.35|92.72|91.32|92.89|91.49|92.71|91.31|221
1755375900000|2025-08-16 20:25:00|92.73|91.33|92.81|91.41|92.83|91.43|92.71|91.31|175
1755376200000|2025-08-16 20:30:00|92.8|91.4|92.79|91.39|92.89|91.49|92.72|91.32|190
1755376500000|2025-08-16 20:35:00|92.78|91.38|92.99|91.59|92.99|91.59|92.74|91.34|163
1755376800000|2025-08-16 20:40:00|92.98|91.58|92.99|91.59|93.06|91.66|92.95|91.55|151
1755377100000|2025-08-16 20:45:00|93|91.6|93.04|91.64|93.04|91.64|92.83|91.43|160
1755377400000|2025-08-16 20:50:00|93.05|91.65|93|91.6|93.08|91.68|92.89|91.49|192
1755377700000|2025-08-16 20:55:00|93.01|91.61|92.99|91.59|93.03|91.63|92.83|91.43|168
1755378000000|2025-08-16 21:00:00|92.97|91.57|92.79|91.39|93.03|91.63|92.78|91.38|286
1755378300000|2025-08-16 21:05:00|92.78|91.38|92.73|91.33|92.87|91.47|92.73|91.33|177
1755378600000|2025-08-16 21:10:00|92.74|91.34|92.47|91.07|92.75|91.35|92.45|91.05|203
1755378900000|2025-08-16 21:15:00|92.46|91.06|92.64|91.24|92.76|91.36|92.46|91.06|198
1755379200000|2025-08-16 21:20:00|92.63|91.23|92.81|91.41|92.85|91.45|92.63|91.23|153
1755379500000|2025-08-16 21:25:00|92.8|91.4|92.88|91.48|92.95|91.55|92.8|91.4|127
1755379800000|2025-08-16 21:30:00|92.87|91.47|92.72|91.32|92.91|91.51|92.65|91.25|210
1755380100000|2025-08-16 21:35:00|92.73|91.33|92.83|91.43|92.84|91.44|92.72|91.32|98
1755380400000|2025-08-16 21:40:00|92.81|91.41|92.63|91.23|92.82|91.42|92.61|91.21|108
1755380700000|2025-08-16 21:45:00|92.62|91.22|92.62|91.22|92.72|91.32|92.61|91.21|74
1755381000000|2025-08-16 21:50:00|92.61|91.21|92.7|91.3|92.72|91.32|92.54|91.14|65
1755381300000|2025-08-16 21:55:00|92.71|91.31|92.56|91.16|92.72|91.32|92.51|91.11|217
1755381600000|2025-08-16 22:00:00|92.57|91.17|92.63|91.23|92.66|91.26|92.36|90.96|324
1755381900000|2025-08-16 22:05:00|92.64|91.24|92.55|91.15|92.71|91.31|92.53|91.13|146
1755382200000|2025-08-16 22:10:00|92.54|91.14|92.56|91.16|92.68|91.28|92.53|91.13|147
1755382500000|2025-08-16 22:15:00|92.57|91.17|92.65|91.25|92.66|91.26|92.53|91.13|123
1755382800000|2025-08-16 22:20:00|92.64|91.24|92.5|91.1|92.65|91.25|92.47|91.07|166
1755383100000|2025-08-16 22:25:00|92.49|91.09|92.61|91.21|92.64|91.24|92.45|91.05|234
1755383400000|2025-08-16 22:30:00|92.6|91.2|92.72|91.32|92.72|91.32|92.57|91.17|187
1755383700000|2025-08-16 22:35:00|92.71|91.31|92.83|91.43|92.9|91.5|92.7|91.3|150
1755384000000|2025-08-16 22:40:00|92.82|91.42|92.87|91.47|92.92|91.52|92.78|91.38|91
1755384300000|2025-08-16 22:45:00|92.86|91.46|92.82|91.42|92.88|91.48|92.74|91.34|171
1755384600000|2025-08-16 22:50:00|92.83|91.43|92.92|91.52|92.94|91.54|92.74|91.34|106
1755384900000|2025-08-16 22:55:00|92.91|91.51|92.8|91.4|92.93|91.53|92.73|91.33|153
1755385200000|2025-08-16 23:00:00|92.81|91.41|92.71|91.31|92.86|91.46|92.65|91.25|214
1755385500000|2025-08-16 23:05:00|92.72|91.32|92.7|91.3|92.79|91.39|92.68|91.28|166
1755385800000|2025-08-16 23:10:00|92.69|91.29|92.76|91.36|92.81|91.41|92.64|91.24|131
1755386100000|2025-08-16 23:15:00|92.74|91.34|92.87|91.47|92.88|91.48|92.74|91.34|58
1755386400000|2025-08-16 23:20:00|92.86|91.46|92.82|91.42|92.91|91.51|92.7|91.3|169
1755386700000|2025-08-16 23:25:00|92.83|91.43|92.73|91.33|92.88|91.48|92.73|91.33|167
1755387000000|2025-08-16 23:30:00|92.72|91.32|92.64|91.24|92.77|91.37|92.59|91.19|184
1755387300000|2025-08-16 23:35:00|92.63|91.23|92.6|91.2|92.77|91.37|92.59|91.19|158
1755387600000|2025-08-16 23:40:00|92.59|91.19|92.64|91.24|92.67|91.27|92.5|91.1|165
1755387900000|2025-08-16 23:45:00|92.63|91.23|92.72|91.32|92.73|91.33|92.61|91.21|115
1755388200000|2025-08-16 23:50:00|92.71|91.31|92.85|91.45|92.88|91.48|92.68|91.28|115
1755388500000|2025-08-16 23:55:00|92.84|91.44|92.84|91.44|92.89|91.49|92.82|91.42|59
1755388800000|2025-08-17 00:00:00|92.85|91.45|92.46|91.06|92.85|91.45|92.42|91.02|217
1755389100000|2025-08-17 00:05:00|92.45|91.05|92.37|90.97|92.55|91.15|92.35|90.95|193
1755389400000|2025-08-17 00:10:00|92.38|90.98|92.38|90.98|92.52|91.12|92.31|90.91|140
1755389700000|2025-08-17 00:15:00|92.4|91|92.32|90.92|92.47|91.07|92.27|90.87|207
1755390000000|2025-08-17 00:20:00|92.31|90.91|92.15|90.75|92.31|90.91|92.09|90.69|183
1755390300000|2025-08-17 00:25:00|92.14|90.74|92.21|90.81|92.32|90.92|92.14|90.74|85
1755390600000|2025-08-17 00:30:00|92.2|90.8|91.92|90.52|92.21|90.81|91.83|90.43|251
1755390900000|2025-08-17 00:35:00|91.91|90.51|92.07|90.67|92.35|90.95|91.91|90.51|262
1755391200000|2025-08-17 00:40:00|92.06|90.66|91.96|90.56|92.13|90.73|91.91|90.51|195
1755391500000|2025-08-17 00:45:00|91.95|90.55|91.88|90.48|92|90.6|91.86|90.46|236
1755391800000|2025-08-17 00:50:00|91.87|90.47|91.93|90.53|92.04|90.64|91.87|90.47|166
1755392100000|2025-08-17 00:55:00|91.92|90.52|92.04|90.64|92.12|90.72|91.9|90.5|163
1755392400000|2025-08-17 01:00:00|92.03|90.63|91.86|90.46|92.07|90.67|91.82|90.42|200
1755392700000|2025-08-17 01:05:00|91.87|90.47|91.68|90.28|91.87|90.47|91.6|90.2|284
1755393000000|2025-08-17 01:10:00|91.67|90.27|91.62|90.22|91.77|90.37|91.52|90.12|213
1755393300000|2025-08-17 01:15:00|91.61|90.21|91.4|90|91.63|90.23|91.39|89.99|260
1755393600000|2025-08-17 01:20:00|91.39|89.99|91.41|90.01|91.43|90.03|91.23|89.83|271
1755393900000|2025-08-17 01:25:00|91.42|90.02|91.37|89.97|91.51|90.11|91.35|89.95|125
1755394200000|2025-08-17 01:30:00|91.35|89.95|91.92|90.52|91.92|90.52|91.29|89.89|219
1755394500000|2025-08-17 01:35:00|91.91|90.51|92.17|90.77|92.31|90.91|91.85|90.45|222
1755394800000|2025-08-17 01:40:00|92.16|90.76|91.72|90.32|92.28|90.88|91.66|90.26|253
1755395100000|2025-08-17 01:45:00|91.73|90.33|91.88|90.48|91.92|90.52|91.63|90.23|289
1755395400000|2025-08-17 01:50:00|91.89|90.49|91.81|90.41|92.01|90.61|91.8|90.4|191
1755395700000|2025-08-17 01:55:00|91.82|90.42|91.81|90.41|91.83|90.43|91.68|90.28|148
1755396000000|2025-08-17 02:00:00|91.8|90.4|92.12|90.72|92.23|90.83|91.8|90.4|180
1755396300000|2025-08-17 02:05:00|92.13|90.73|91.94|90.54|92.15|90.75|91.89|90.49|282
1755396600000|2025-08-17 02:10:00|91.95|90.55|91.96|90.56|91.99|90.59|91.83|90.43|184
1755396900000|2025-08-17 02:15:00|91.95|90.55|92.05|90.65|92.19|90.79|91.74|90.34|243
1755397200000|2025-08-17 02:20:00|92.06|90.66|92.4|91|92.48|91.08|92.05|90.65|181
1755397500000|2025-08-17 02:25:00|92.41|91.01|92.36|90.96|92.45|91.05|92.34|90.94|128
1755397800000|2025-08-17 02:30:00|92.37|90.97|92.09|90.69|92.52|91.12|92.08|90.68|254
1755398100000|2025-08-17 02:35:00|92.08|90.68|92.1|90.7|92.15|90.75|91.94|90.54|217
1755398400000|2025-08-17 02:40:00|92.11|90.71|92.5|91.1|92.5|91.1|92.08|90.68|211
1755398700000|2025-08-17 02:45:00|92.49|91.09|92.51|91.11|92.53|91.13|92.26|90.86|212
1755399000000|2025-08-17 02:50:00|92.52|91.12|92.7|91.3|92.71|91.31|92.43|91.03|172
1755399300000|2025-08-17 02:55:00|92.69|91.29|92.86|91.46|92.88|91.48|92.63|91.23|164
1755399600000|2025-08-17 03:00:00|92.85|91.45|93.11|91.71|93.16|91.76|92.81|91.41|224
1755399900000|2025-08-17 03:05:00|93.1|91.7|93.06|91.66|93.2|91.8|92.94|91.54|198
1755400200000|2025-08-17 03:10:00|93.07|91.67|93.03|91.63|93.08|91.68|92.92|91.52|140
1755400500000|2025-08-17 03:15:00|93.04|91.64|93.26|91.86|93.28|91.88|93.04|91.64|180
1755400800000|2025-08-17 03:20:00|93.25|91.85|93.01|91.61|93.26|91.86|92.88|91.48|182
1755401100000|2025-08-17 03:25:00|93.02|91.62|93.74|92.34|93.77|92.37|93.02|91.62|245
1755401400000|2025-08-17 03:30:00|93.73|92.33|93.84|92.44|93.88|92.48|93.41|92.01|299
1755401700000|2025-08-17 03:35:00|93.8|92.4|94.23|92.83|94.33|92.93|93.8|92.4|284
1755402000000|2025-08-17 03:40:00|94.24|92.84|94.87|93.47|94.92|93.52|94.18|92.78|307
1755402300000|2025-08-17 03:45:00|94.86|93.46|94.79|93.39|95.09|93.69|94.67|93.27|341
1755402600000|2025-08-17 03:50:00|94.8|93.4|94.89|93.49|95.14|93.74|94.71|93.31|343
1755402900000|2025-08-17 03:55:00|94.88|93.48|94.52|93.12|94.88|93.48|94.49|93.09|252
1755403200000|2025-08-17 04:00:00|94.53|93.13|94.72|93.32|94.98|93.58|94.47|93.07|392
1755403500000|2025-08-17 04:05:00|94.71|93.31|95.54|94.14|95.59|94.19|94.67|93.27|362
1755403800000|2025-08-17 04:10:00|95.53|94.13|95.58|94.18|95.6|94.2|95.16|93.76|328
1755404100000|2025-08-17 04:15:00|95.57|94.17|95.76|94.36|95.78|94.38|95.3|93.9|332
1755404400000|2025-08-17 04:20:00|95.75|94.35|95.75|94.35|95.8|94.4|95.56|94.16|351
1755404700000|2025-08-17 04:25:00|95.76|94.36|96|94.6|96.02|94.62|95.64|94.24|338
1755405000000|2025-08-17 04:30:00|95.99|94.59|95.81|94.41|96|94.6|95.77|94.37|432
1755405300000|2025-08-17 04:35:00|95.79|94.39|95.46|94.06|95.82|94.42|95.43|94.03|383
1755405600000|2025-08-17 04:40:00|95.47|94.07|95.64|94.24|95.79|94.39|95.45|94.05|356
1755405900000|2025-08-17 04:45:00|95.63|94.23|96.44|95.04|96.75|95.35|95.54|94.14|482
1755406200000|2025-08-17 04:50:00|96.43|95.03|96.24|94.84|96.49|95.09|95.96|94.56|381
1755406500000|2025-08-17 04:55:00|96.23|94.83|96.08|94.68|96.31|94.91|96.02|94.62|331
1755406800000|2025-08-17 05:00:00|96.09|94.69|96.18|94.78|96.25|94.85|95.62|94.22|415
1755407100000|2025-08-17 05:05:00|96.16|94.76|95.78|94.38|96.19|94.79|95.71|94.31|419
1755407400000|2025-08-17 05:10:00|95.79|94.39|95.96|94.56|96.06|94.66|95.73|94.33|388
1755407700000|2025-08-17 05:15:00|95.94|94.54|96.08|94.68|96.13|94.73|95.93|94.53|354
1755408000000|2025-08-17 05:20:00|96.07|94.67|95.77|94.37|96.12|94.72|95.73|94.33|317
1755408300000|2025-08-17 05:25:00|95.76|94.36|95.8|94.4|95.87|94.47|95.7|94.3|223
1755408600000|2025-08-17 05:30:00|95.81|94.41|95.44|94.04|95.84|94.44|95.43|94.03|350
1755408900000|2025-08-17 05:35:00|95.47|94.07|95.69|94.29|95.7|94.3|95.43|94.03|407
1755409200000|2025-08-17 05:40:00|95.7|94.3|96.1|94.7|96.12|94.72|95.67|94.27|312
1755409500000|2025-08-17 05:45:00|96.11|94.71|96.22|94.82|96.26|94.86|95.98|94.58|353
1755409800000|2025-08-17 05:50:00|96.23|94.83|96.2|94.8|96.37|94.97|96.12|94.72|342
1755410100000|2025-08-17 05:55:00|96.21|94.81|96.12|94.72|96.26|94.86|96.11|94.71|209
1755410400000|2025-08-17 06:00:00|96.13|94.73|96.26|94.86|96.28|94.88|95.98|94.58|342
1755410700000|2025-08-17 06:05:00|96.25|94.85|95.89|94.49|96.27|94.87|95.87|94.47|222
1755411000000|2025-08-17 06:10:00|95.88|94.48|95.74|94.34|95.9|94.5|95.51|94.11|289
1755411300000|2025-08-17 06:15:00|95.73|94.33|95.83|94.43|95.84|94.44|95.58|94.18|271
1755411600000|2025-08-17 06:20:00|95.82|94.42|95.65|94.25|95.94|94.54|95.57|94.17|277
1755411900000|2025-08-17 06:25:00|95.66|94.26|95.58|94.18|95.69|94.29|95.56|94.16|132
1755412200000|2025-08-17 06:30:00|95.57|94.17|95.05|93.65|95.59|94.19|95.05|93.65|332
1755412500000|2025-08-17 06:35:00|95.06|93.66|94.96|93.56|95.13|93.73|94.89|93.49|312
1755412800000|2025-08-17 06:40:00|94.97|93.57|95.1|93.7|95.12|93.72|94.94|93.54|172
1755413100000|2025-08-17 06:45:00|95.09|93.69|94.93|93.53|95.12|93.72|94.87|93.47|195
1755413400000|2025-08-17 06:50:00|94.94|93.54|94.63|93.23|95.07|93.67|94.63|93.23|336
1755413700000|2025-08-17 06:55:00|94.64|93.24|94.6|93.2|94.68|93.28|94.52|93.12|282
1755414000000|2025-08-17 07:00:00|94.61|93.21|94.85|93.45|94.89|93.49|94.61|93.21|245
1755414300000|2025-08-17 07:05:00|94.84|93.44|95.3|93.9|95.32|93.92|94.72|93.32|347
1755414600000|2025-08-17 07:10:00|95.29|93.89|95.4|94|95.51|94.11|95.19|93.79|170
1755414900000|2025-08-17 07:15:00|95.38|93.98|95.3|93.9|95.53|94.13|95.17|93.77|201
1755415200000|2025-08-17 07:20:00|95.31|93.91|95.32|93.92|95.36|93.96|95.1|93.7|222
1755415500000|2025-08-17 07:25:00|95.34|93.94|95.33|93.93|95.55|94.15|95.33|93.93|185
1755415800000|2025-08-17 07:30:00|95.32|93.92|95.16|93.76|95.34|93.94|95.11|93.71|246
1755416100000|2025-08-17 07:35:00|95.17|93.77|95.18|93.78|95.19|93.79|94.96|93.56|202
1755416400000|2025-08-17 07:40:00|95.17|93.77|95.56|94.16|95.65|94.25|95.17|93.77|248
1755416700000|2025-08-17 07:45:00|95.55|94.15|95.68|94.28|95.7|94.3|95.49|94.09|154
1755417000000|2025-08-17 07:50:00|95.69|94.29|96.1|94.7|96.1|94.7|95.66|94.26|253
1755417300000|2025-08-17 07:55:00|96.09|94.69|96.67|95.27|96.72|95.32|96.07|94.67|318
1755417600000|2025-08-17 08:00:00|96.66|95.26|96.65|95.25|96.76|95.36|96.35|94.95|364
1755417900000|2025-08-17 08:05:00|96.64|95.24|96.39|94.99|96.83|95.43|96.38|94.98|316
1755418200000|2025-08-17 08:10:00|96.4|95|96.27|94.87|96.54|95.14|96.18|94.78|243
1755418500000|2025-08-17 08:15:00|96.26|94.86|95.97|94.57|96.4|95|95.97|94.57|300
1755418800000|2025-08-17 08:20:00|95.96|94.56|96.15|94.75|96.27|94.87|95.92|94.52|239
1755419100000|2025-08-17 08:25:00|96.14|94.74|96.38|94.98|96.5|95.1|96.02|94.62|244
1755419400000|2025-08-17 08:30:00|96.39|94.99|96.11|94.71|96.5|95.1|96.1|94.7|290
1755419700000|2025-08-17 08:35:00|96.1|94.7|96.28|94.88|96.36|94.96|96.1|94.7|224
1755420000000|2025-08-17 08:40:00|96.29|94.89|96.09|94.69|96.33|94.93|96.08|94.68|232
1755420300000|2025-08-17 08:45:00|96.1|94.7|96.04|94.64|96.21|94.81|96.02|94.62|172
1755420600000|2025-08-17 08:50:00|96.05|94.65|96.5|95.1|96.6|95.2|96.04|94.64|400
1755420900000|2025-08-17 08:55:00|96.49|95.09|96.41|95.01|96.52|95.12|96.31|94.91|302
1755421200000|2025-08-17 09:00:00|96.4|95|96.17|94.77|96.49|95.09|96.17|94.77|392
1755421500000|2025-08-17 09:05:00|96.16|94.76|96.04|94.64|96.28|94.88|95.94|94.54|308
1755421800000|2025-08-17 09:10:00|96.03|94.63|95.94|94.54|96.03|94.63|95.87|94.47|263
1755422100000|2025-08-17 09:15:00|95.95|94.55|96.04|94.64|96.07|94.67|95.74|94.34|316
1755422400000|2025-08-17 09:20:00|96.05|94.65|96.2|94.8|96.21|94.81|95.9|94.5|249
1755422700000|2025-08-17 09:25:00|96.21|94.81|96.26|94.86|96.36|94.96|96.19|94.79|222
1755423000000|2025-08-17 09:30:00|96.27|94.87|96.11|94.71|96.37|94.97|96.09|94.69|187
1755423300000|2025-08-17 09:35:00|96.12|94.72|96.06|94.66|96.16|94.76|95.93|94.53|233
1755423600000|2025-08-17 09:40:00|96.05|94.65|96.23|94.83|96.27|94.87|96|94.6|198
1755423900000|2025-08-17 09:45:00|96.24|94.84|97.25|95.85|97.25|95.85|96.23|94.83|251
1755424200000|2025-08-17 09:50:00|97.24|95.84|97.9|96.5|98.62|97.22|97.24|95.84|577
1755424500000|2025-08-17 09:55:00|97.89|96.49|98.54|97.14|98.54|97.14|97.83|96.43|414
1755424800000|2025-08-17 10:00:00|98.55|97.15|99.24|97.84|99.45|98.05|98.54|97.14|607
1755425100000|2025-08-17 10:05:00|99.23|97.83|98.48|97.08|99.38|97.98|98.13|96.73|561
1755425400000|2025-08-17 10:10:00|98.5|97.1|98.7|97.3|98.93|97.53|98.5|97.1|514
1755425700000|2025-08-17 10:15:00|98.69|97.29|98.48|97.08|98.7|97.3|98.2|96.8|433
1755426000000|2025-08-17 10:20:00|98.47|97.07|97.88|96.48|98.51|97.11|97.8|96.4|371
1755426300000|2025-08-17 10:25:00|97.86|96.46|97.45|96.05|97.87|96.47|97.44|96.04|356
1755426600000|2025-08-17 10:30:00|97.44|96.04|98.03|96.63|98.09|96.69|97.42|96.02|265
1755426900000|2025-08-17 10:35:00|98.04|96.64|97.79|96.39|98.04|96.64|97.58|96.18|293
1755427200000|2025-08-17 10:40:00|97.8|96.4|97.78|96.38|97.83|96.43|97.5|96.1|242
1755427500000|2025-08-17 10:45:00|97.79|96.39|97.52|96.12|97.79|96.39|97.51|96.11|225
1755427800000|2025-08-17 10:50:00|97.51|96.11|97.58|96.18|97.59|96.19|97.37|95.97|212
1755428100000|2025-08-17 10:55:00|97.59|96.19|97.58|96.18|97.66|96.26|97.49|96.09|177
1755428400000|2025-08-17 11:00:00|97.59|96.19|97.26|95.86|97.69|96.29|97.21|95.81|235
1755428700000|2025-08-17 11:05:00|97.27|95.87|97.17|95.77|97.28|95.88|97.15|95.75|270
1755429000000|2025-08-17 11:10:00|97.16|95.76|97.18|95.78|97.26|95.86|96.96|95.56|223
1755429300000|2025-08-17 11:15:00|97.19|95.79|97.01|95.61|97.36|95.96|96.95|95.55|236
1755429600000|2025-08-17 11:20:00|97|95.6|97.17|95.77|97.17|95.77|96.99|95.59|135
1755429900000|2025-08-17 11:25:00|97.16|95.76|97.14|95.74|97.18|95.78|97.07|95.67|152
1755430200000|2025-08-17 11:30:00|97.15|95.75|97.49|96.09|97.52|96.12|97.15|95.75|186
1755430500000|2025-08-17 11:35:00|97.48|96.08|97.52|96.12|97.64|96.24|97.46|96.06|209
1755430800000|2025-08-17 11:40:00|97.51|96.11|97.43|96.03|97.54|96.14|97.31|95.91|219
1755431100000|2025-08-17 11:45:00|97.44|96.04|97.54|96.14|97.58|96.18|97.17|95.77|203
1755431400000|2025-08-17 11:50:00|97.55|96.15|97.78|96.38|97.9|96.5|97.53|96.13|209
1755431700000|2025-08-17 11:55:00|97.79|96.39|97.94|96.54|97.98|96.58|97.78|96.38|137
1755432000000|2025-08-17 12:00:00|97.96|96.56|97.66|96.26|97.98|96.58|97.42|96.02|195
1755432300000|2025-08-17 12:05:00|97.65|96.25|97.58|96.18|97.69|96.29|97.54|96.14|213
1755432600000|2025-08-17 12:10:00|97.5|96.1|97.48|96.08|97.66|96.26|97.47|96.07|159
1755432900000|2025-08-17 12:15:00|97.5|96.1|97.24|95.84|97.62|96.22|97.23|95.83|247
1755433200000|2025-08-17 12:20:00|97.21|95.81|97.03|95.63|97.25|95.85|97|95.6|209
1755433500000|2025-08-17 12:25:00|97.04|95.64|97.13|95.73|97.15|95.75|97.02|95.62|143
1755433800000|2025-08-17 12:30:00|97.12|95.72|97.24|95.84|97.31|95.91|96.97|95.57|184
1755434100000|2025-08-17 12:35:00|97.23|95.83|97.14|95.74|97.31|95.91|97.03|95.63|203
1755434400000|2025-08-17 12:40:00|97.13|95.73|97.26|95.86|97.32|95.92|97.1|95.7|177
1755434700000|2025-08-17 12:45:00|97.25|95.85|97.12|95.72|97.28|95.88|97.11|95.71|138
1755435000000|2025-08-17 12:50:00|97.11|95.71|96.92|95.52|97.14|95.74|96.89|95.49|169
1755435300000|2025-08-17 12:55:00|96.93|95.53|97.16|95.76|97.16|95.76|96.93|95.53|245
1755435600000|2025-08-17 13:00:00|97.17|95.77|97.06|95.66|97.28|95.88|97.02|95.62|311
1755435900000|2025-08-17 13:05:00|97.07|95.67|97.17|95.77|97.21|95.81|97.02|95.62|236
1755436200000|2025-08-17 13:10:00|97.18|95.78|97.35|95.95|97.46|96.06|97.03|95.63|278
1755436500000|2025-08-17 13:15:00|97.36|95.96|97.29|95.89|97.43|96.03|97.14|95.74|316
1755436800000|2025-08-17 13:20:00|97.28|95.88|97.05|95.65|97.37|95.97|97.04|95.64|272
1755437100000|2025-08-17 13:25:00|97.06|95.66|97.16|95.76|97.24|95.84|96.95|95.55|251
1755437400000|2025-08-17 13:30:00|97.17|95.77|97.43|96.03|97.64|96.24|97.14|95.74|251
1755437700000|2025-08-17 13:35:00|97.44|96.04|97.74|96.34|97.77|96.37|97.35|95.95|245
1755438000000|2025-08-17 13:40:00|97.73|96.33|97.9|96.5|97.93|96.53|97.73|96.33|207
1755438300000|2025-08-17 13:45:00|97.88|96.48|98.11|96.71|98.2|96.8|97.88|96.48|310
1755438600000|2025-08-17 13:50:00|98.12|96.72|98.14|96.74|98.17|96.77|97.92|96.52|280
1755438900000|2025-08-17 13:55:00|98.12|96.72|98.02|96.62|98.12|96.72|97.89|96.49|206
1755439200000|2025-08-17 14:00:00|98.03|96.63|97.89|96.49|98.04|96.64|97.86|96.46|224
1755439500000|2025-08-17 14:05:00|97.9|96.5|97.56|96.16|97.9|96.5|97.51|96.11|225
1755439800000|2025-08-17 14:10:00|97.57|96.17|97.72|96.32|97.74|96.34|97.55|96.15|200
1755440100000|2025-08-17 14:15:00|97.71|96.31|97.57|96.17|97.71|96.31|97.2|95.8|204
1755440400000|2025-08-17 14:20:00|97.58|96.18|97.68|96.28|97.73|96.33|97.35|95.95|220
1755440700000|2025-08-17 14:25:00|97.69|96.29|98.28|96.88|98.34|96.94|97.69|96.29|224
1755441000000|2025-08-17 14:30:00|98.27|96.87|98.05|96.65|98.27|96.87|97.83|96.43|218
1755441300000|2025-08-17 14:35:00|98.04|96.64|97.98|96.58|98.12|96.72|97.77|96.37|294
1755441600000|2025-08-17 14:40:00|97.99|96.59|97.71|96.31|98|96.6|97.67|96.27|231
1755441900000|2025-08-17 14:45:00|97.73|96.33|97.59|96.19|97.91|96.51|97.59|96.19|264
1755442200000|2025-08-17 14:50:00|97.6|96.2|97.39|95.99|97.64|96.24|97.36|95.96|315
1755442500000|2025-08-17 14:55:00|97.4|96|97.39|95.99|97.47|96.07|97.31|95.91|174
1755442800000|2025-08-17 15:00:00|97.38|95.98|97.49|96.09|97.6|96.2|97.34|95.94|220
1755443100000|2025-08-17 15:05:00|97.5|96.1|97.75|96.35|97.75|96.35|97.22|95.82|263
1755443400000|2025-08-17 15:10:00|97.74|96.34|97.61|96.21|97.88|96.48|97.6|96.2|213
1755443700000|2025-08-17 15:15:00|97.63|96.23|97.47|96.07|97.8|96.4|97.46|96.06|304
1755444000000|2025-08-17 15:20:00|97.46|96.06|97.46|96.06|97.61|96.21|97.42|96.02|236
1755444300000|2025-08-17 15:25:00|97.47|96.07|97.75|96.35|97.75|96.35|97.47|96.07|179
1755444600000|2025-08-17 15:30:00|97.74|96.34|97.99|96.59|98.1|96.7|97.71|96.31|277
1755444900000|2025-08-17 15:35:00|97.98|96.58|98.06|96.66|98.09|96.69|97.86|96.46|271
1755445200000|2025-08-17 15:40:00|98.05|96.65|98.19|96.79|98.19|96.79|97.87|96.47|223
1755445500000|2025-08-17 15:45:00|98.2|96.8|98.2|96.8|98.21|96.81|98.04|96.64|223
1755445800000|2025-08-17 15:50:00|98.21|96.81|98.21|96.81|98.65|97.25|98.18|96.78|315
1755446100000|2025-08-17 15:55:00|98.2|96.8|98.27|96.87|98.31|96.91|98.15|96.75|241
1755446400000|2025-08-17 16:00:00|98.28|96.88|97.96|96.56|98.35|96.95|97.84|96.44|277
1755446700000|2025-08-17 16:05:00|97.95|96.55|97.9|96.5|98.16|96.76|97.73|96.33|234
1755447000000|2025-08-17 16:10:00|97.89|96.49|97.62|96.22|98.16|96.76|97.57|96.17|260
1755447300000|2025-08-17 16:15:00|97.61|96.21|97.46|96.06|97.63|96.23|97.11|95.71|336
1755447600000|2025-08-17 16:20:00|97.43|96.03|97.64|96.24|97.83|96.43|97.4|96|287
1755447900000|2025-08-17 16:25:00|97.65|96.25|97.68|96.28|97.83|96.43|97.58|96.18|225
1755448200000|2025-08-17 16:30:00|97.67|96.27|98|96.6|98.1|96.7|97.48|96.08|337
1755448500000|2025-08-17 16:35:00|97.99|96.59|97.38|95.98|98.01|96.61|97.38|95.98|322
1755448800000|2025-08-17 16:40:00|97.39|95.99|97.54|96.14|97.54|96.14|97.31|95.91|241
1755449100000|2025-08-17 16:45:00|97.55|96.15|97.48|96.08|97.67|96.27|97.39|95.99|225
1755449400000|2025-08-17 16:50:00|97.44|96.04|97.33|95.93|97.57|96.17|97.11|95.71|319
1755449700000|2025-08-17 16:55:00|97.34|95.94|97.53|96.13|97.63|96.23|97.34|95.94|225
1755450000000|2025-08-17 17:00:00|97.54|96.14|98.09|96.69|98.1|96.7|97.45|96.05|243
1755450300000|2025-08-17 17:05:00|98.1|96.7|97.97|96.57|98.14|96.74|97.91|96.51|207
1755450600000|2025-08-17 17:10:00|97.96|96.56|97.99|96.59|98.12|96.72|97.89|96.49|203
1755450900000|2025-08-17 17:15:00|97.98|96.58|97.65|96.25|98.01|96.61|97.53|96.13|241
1755451200000|2025-08-17 17:20:00|97.66|96.26|97.4|96|97.84|96.44|97.36|95.96|227
1755451500000|2025-08-17 17:25:00|97.39|95.99|97.58|96.18|97.7|96.3|97.38|95.98|200
1755451800000|2025-08-17 17:30:00|97.56|96.16|97.76|96.36|97.98|96.58|97.54|96.14|245
1755452100000|2025-08-17 17:35:00|97.75|96.35|97.36|95.96|97.75|96.35|97.27|95.87|245
1755452400000|2025-08-17 17:40:00|97.35|95.95|97.2|95.8|97.4|96|97.15|95.75|218
1755452700000|2025-08-17 17:45:00|97.21|95.81|97.11|95.71|97.29|95.89|97.04|95.64|203
1755453000000|2025-08-17 17:50:00|97.1|95.7|96.86|95.46|97.11|95.71|96.5|95.1|255
1755453300000|2025-08-17 17:55:00|96.87|95.47|96.66|95.26|96.9|95.5|96.58|95.18|148
1755453600000|2025-08-17 18:00:00|96.68|95.28|96.48|95.08|96.78|95.38|96.43|95.03|257
1755453900000|2025-08-17 18:05:00|96.51|95.11|96.66|95.26|96.66|95.26|96.48|95.08|245
1755454200000|2025-08-17 18:10:00|96.65|95.25|96.57|95.17|96.77|95.37|96.56|95.16|189
1755454500000|2025-08-17 18:15:00|96.56|95.16|96.78|95.38|96.79|95.39|96.56|95.16|168
1755454800000|2025-08-17 18:20:00|96.79|95.39|96.6|95.2|96.79|95.39|96.57|95.17|213
1755455100000|2025-08-17 18:25:00|96.61|95.21|96.61|95.21|96.7|95.3|96.44|95.04|287
1755455400000|2025-08-17 18:30:00|96.62|95.22|96.66|95.26|96.71|95.31|96.49|95.09|224
1755455700000|2025-08-17 18:35:00|96.67|95.27|96.65|95.25|96.72|95.32|96.56|95.16|137
1755456000000|2025-08-17 18:40:00|96.66|95.26|96.69|95.29|96.73|95.33|96.55|95.15|143
1755456300000|2025-08-17 18:45:00|96.7|95.3|96.62|95.22|96.72|95.32|96.56|95.16|192
1755456600000|2025-08-17 18:50:00|96.63|95.23|95.95|94.55|96.65|95.25|95.92|94.52|294
1755456900000|2025-08-17 18:55:00|95.92|94.52|96.1|94.7|96.1|94.7|95.1|93.7|509
1755457200000|2025-08-17 19:00:00|96.09|94.69|96.05|94.65|96.34|94.94|95.96|94.56|356
1755457500000|2025-08-17 19:05:00|96.06|94.66|96.24|94.84|96.31|94.91|95.99|94.59|308
1755457800000|2025-08-17 19:10:00|96.23|94.83|96.16|94.76|96.23|94.83|96.06|94.66|220
1755458100000|2025-08-17 19:15:00|96.15|94.75|96.19|94.79|96.3|94.9|96.14|94.74|160
1755458400000|2025-08-17 19:20:00|96.21|94.81|96.47|95.07|96.47|95.07|96.2|94.8|124
1755458700000|2025-08-17 19:25:00|96.46|95.06|96.49|95.09|96.55|95.15|96.36|94.96|167
1755459000000|2025-08-17 19:30:00|96.48|95.08|96.22|94.82|96.53|95.13|96.21|94.81|279
1755459300000|2025-08-17 19:35:00|96.23|94.83|96.35|94.95|96.44|95.04|96.23|94.83|287
1755459600000|2025-08-17 19:40:00|96.34|94.94|96.57|94.77|96.67|94.95|96.33|94.64|264
1755459900000|2025-08-17 19:45:00|96.58|94.78|96.38|94.58|96.58|94.78|96.36|94.56|271
1755460200000|2025-08-17 19:50:00|96.37|94.57|96.24|94.44|96.4|94.6|96.24|94.44|246
1755460500000|2025-08-17 19:55:00|96.25|94.45|96.04|94.24|96.25|94.45|95.97|94.17|176
1755460800000|2025-08-17 20:00:00|96.03|94.23|95.94|94.14|96.12|94.32|95.92|94.12|152
1755461100000|2025-08-17 20:05:00|95.95|94.15|96.2|94.4|96.26|94.46|95.94|94.14|216
1755461400000|2025-08-17 20:10:00|96.21|94.41|96.67|94.87|96.69|94.89|96.21|94.41|184
1755461700000|2025-08-17 20:15:00|96.66|94.86|96.45|94.65|96.68|94.88|96.38|94.58|280
1755462000000|2025-08-17 20:20:00|96.44|94.64|96.35|94.55|96.55|94.75|96.31|94.51|239
1755462300000|2025-08-17 20:25:00|96.34|94.54|96.62|94.82|96.7|94.9|96.34|94.54|241
1755462600000|2025-08-17 20:30:00|96.61|94.81|96.41|94.61|96.63|94.83|96.39|94.59|150
1755462900000|2025-08-17 20:35:00|96.4|94.6|96.27|94.47|96.41|94.61|96.25|94.45|112
1755463200000|2025-08-17 20:40:00|96.28|94.48|96.37|94.57|96.39|94.59|96.28|94.48|101
1755463500000|2025-08-17 20:45:00|96.36|94.56|96.27|94.47|96.37|94.57|96.23|94.43|104
1755463800000|2025-08-17 20:50:00|96.28|94.48|96.24|94.44|96.36|94.56|96.24|94.44|117
1755464100000|2025-08-17 20:55:00|96.25|94.45|96.07|94.27|96.26|94.46|96|94.2|150
1755464400000|2025-08-17 21:00:00|96.06|94.26|96.22|94.42|96.26|94.46|95.97|94.17|144
1755464700000|2025-08-17 21:05:00|96.23|94.43|96.15|94.35|96.3|94.5|96.11|94.31|117
1755465000000|2025-08-17 21:10:00|96.14|94.34|96.17|94.37|96.17|94.37|95.98|94.18|119
1755465300000|2025-08-17 21:15:00|96.18|94.38|96.03|94.23|96.33|94.53|96.03|94.23|196
1755465600000|2025-08-17 21:20:00|96.02|94.22|96.27|94.47|96.27|94.47|96.02|94.22|147
1755465900000|2025-08-17 21:25:00|96.26|94.46|96.24|94.44|96.33|94.53|96.17|94.37|82
1755466200000|2025-08-17 21:30:00|96.23|94.43|96.18|94.38|96.24|94.44|96.02|94.22|112
1755466500000|2025-08-17 21:35:00|96.19|94.39|96.11|94.31|96.22|94.42|96.08|94.28|66
1755466800000|2025-08-17 21:40:00|96.12|94.32|96.36|94.56|96.37|94.57|96.12|94.32|124
1755467100000|2025-08-17 21:45:00|96.35|94.55|96.33|94.53|96.49|94.69|96.33|94.53|117
1755467400000|2025-08-17 21:50:00|96.32|94.52|96.37|94.57|96.38|94.58|96.24|94.44|96
1755467700000|2025-08-17 21:55:00|96.36|94.56|96.36|94.56|96.5|94.7|96.35|94.55|101
1755468000000|2025-08-17 22:00:00|96.34|94.54|95.61|95.21|96.44|95.38|95.53|94.48|382
1755468300000|2025-08-17 22:05:00|95.63|95.23|95.67|95.27|95.9|95.5|95.56|95.16|351
1755468600000|2025-08-17 22:10:00|95.66|95.26|95.9|95.5|95.93|95.53|95.66|95.26|315
1755468900000|2025-08-17 22:15:00|95.89|95.49|96.1|95.7|96.11|95.71|95.84|95.44|292
1755469200000|2025-08-17 22:20:00|96.11|95.71|96.05|95.65|96.35|95.95|96.04|95.64|344
1755469500000|2025-08-17 22:25:00|96.04|95.64|96.15|95.75|96.16|95.76|95.96|95.56|282
1755469800000|2025-08-17 22:30:00|96.14|95.74|96.35|95.95|96.36|95.96|96.07|95.67|291
1755470100000|2025-08-17 22:35:00|96.34|95.94|96.53|96.13|96.58|96.18|96.32|95.92|289
1755470400000|2025-08-17 22:40:00|96.52|96.12|96.7|96.3|96.7|96.3|96.42|96.02|272
1755470700000|2025-08-17 22:45:00|96.71|96.31|96.71|96.31|96.75|96.35|96.57|96.17|311
1755471000000|2025-08-17 22:50:00|96.69|96.29|96.89|96.49|96.91|96.51|96.65|96.25|235
1755471300000|2025-08-17 22:55:00|96.88|96.48|97|96.6|97|96.6|96.79|96.39|244
1755471600000|2025-08-17 23:00:00|97.03|96.63|96.77|96.37|97.05|96.65|96.74|96.34|283
1755471900000|2025-08-17 23:05:00|96.74|96.34|96.76|96.36|96.93|96.53|96.71|96.31|251
1755472200000|2025-08-17 23:10:00|96.75|96.35|96.65|96.25|96.77|96.37|96.61|96.21|248
1755472500000|2025-08-17 23:15:00|96.64|96.24|96.54|96.14|96.72|96.32|96.52|96.12|226
1755472800000|2025-08-17 23:20:00|96.53|96.13|96.63|96.23|96.68|96.28|96.48|96.08|261
1755473100000|2025-08-17 23:25:00|96.65|96.25|96.43|96.03|96.67|96.27|96.35|95.95|148
1755473400000|2025-08-17 23:30:00|96.46|96.06|96.62|96.22|96.62|96.22|96.26|95.86|211
1755473700000|2025-08-17 23:35:00|96.63|96.23|96.43|96.03|96.68|96.28|96.38|95.98|238
1755474000000|2025-08-17 23:40:00|96.44|96.04|96.73|96.33|96.81|96.41|96.43|96.03|247
1755474300000|2025-08-17 23:45:00|96.72|96.32|96.56|96.16|96.78|96.38|96.56|96.16|248
1755474600000|2025-08-17 23:50:00|96.55|96.15|96.4|96|96.59|96.19|96.28|95.88|244
1755474900000|2025-08-17 23:55:00|96.41|96.01|96.32|95.92|96.46|96.06|96.25|95.85|268
1755475200000|2025-08-18 00:00:00|96.31|95.91|96|95.6|96.52|96.12|95.96|95.56|352
1755475500000|2025-08-18 00:05:00|95.95|95.55|96.52|96.12|96.57|96.17|95.78|95.38|413
1755475800000|2025-08-18 00:10:00|96.51|96.11|96.59|96.19|96.71|96.31|96.43|96.03|435
1755476100000|2025-08-18 00:15:00|96.58|96.18|96.02|95.62|96.58|96.18|96.02|95.62|436
1755476400000|2025-08-18 00:20:00|96|95.6|96.77|96.37|97.03|96.63|95.98|95.58|463
1755476700000|2025-08-18 00:25:00|96.79|96.39|96.12|95.72|96.9|96.5|96.08|95.68|344
1755477000000|2025-08-18 00:30:00|96.16|95.76|96.34|95.94|96.41|96.01|95.89|95.49|393
1755477300000|2025-08-18 00:35:00|96.35|95.95|96.28|95.88|96.67|96.27|96.17|95.77|390
1755477600000|2025-08-18 00:40:00|96.26|95.86|96.27|95.87|96.63|96.23|96.17|95.77|410
1755477900000|2025-08-18 00:45:00|96.28|95.88|96.64|96.24|96.73|96.33|96.22|95.82|393
1755478200000|2025-08-18 00:50:00|96.63|96.23|95.99|95.59|96.64|96.24|95.93|95.53|346
1755478500000|2025-08-18 00:55:00|95.98|95.58|95.73|95.33|96.01|95.61|95.58|95.18|385
1755478800000|2025-08-18 01:00:00|95.72|95.32|95.61|95.21|95.82|95.42|95.48|95.08|298
1755479100000|2025-08-18 01:05:00|95.62|95.22|95.6|95.2|95.66|95.26|95.31|94.91|334
1755479400000|2025-08-18 01:10:00|95.57|95.17|95.61|95.21|95.84|95.44|95.48|95.08|306
1755479700000|2025-08-18 01:15:00|95.58|95.18|95.37|94.97|95.84|95.44|95.03|94.63|452
1755480000000|2025-08-18 01:20:00|95.38|94.98|95.2|94.8|95.39|94.99|95.05|94.65|418
1755480300000|2025-08-18 01:25:00|95.18|94.78|94.78|94.38|95.37|94.97|94.75|94.35|449
1755480600000|2025-08-18 01:30:00|94.76|94.36|94.67|94.27|95.22|94.82|94.51|94.11|617
1755480900000|2025-08-18 01:35:00|94.68|94.28|94.48|94.08|94.83|94.43|94.07|93.67|577
1755481200000|2025-08-18 01:40:00|94.49|94.09|94.29|93.89|94.53|94.13|94.09|93.69|541
1755481500000|2025-08-18 01:45:00|94.3|93.9|94.49|94.09|94.67|94.27|94.2|93.8|534
1755481800000|2025-08-18 01:50:00|94.47|94.07|94.31|93.91|94.58|94.18|94.25|93.85|472
1755482100000|2025-08-18 01:55:00|94.32|93.92|94.19|93.79|94.47|94.07|93.89|93.49|462
1755482400000|2025-08-18 02:00:00|94.18|93.78|93.79|93.39|94.42|94.02|93.55|93.15|551
1755482700000|2025-08-18 02:05:00|93.77|93.37|93.16|92.76|93.91|93.51|92.99|92.59|518
1755483000000|2025-08-18 02:10:00|93.12|92.72|93.4|93|93.48|93.08|93|92.6|548
1755483300000|2025-08-18 02:15:00|93.41|93.01|93.04|92.64|93.54|93.14|93|92.6|536
1755483600000|2025-08-18 02:20:00|93.05|92.65|93.01|92.61|93.08|92.68|92.69|92.29|550
1755483900000|2025-08-18 02:25:00|93.02|92.62|92.76|92.36|93.23|92.83|92.74|92.34|527
1755484200000|2025-08-18 02:30:00|92.77|92.37|92.77|92.37|92.93|92.53|92.49|92.09|464
1755484500000|2025-08-18 02:35:00|92.76|92.36|93.44|93.04|93.45|93.05|92.7|92.3|530
1755484800000|2025-08-18 02:40:00|93.45|93.05|93.08|92.68|93.46|93.06|92.84|92.44|434
1755485100000|2025-08-18 02:45:00|93.09|92.69|92.73|92.33|93.13|92.73|92.54|92.14|398
1755485400000|2025-08-18 02:50:00|92.71|92.31|92.11|91.71|92.74|92.34|92.05|91.65|601
1755485700000|2025-08-18 02:55:00|92.08|91.68|92.36|91.96|92.47|92.07|92.08|91.68|490
1755486000000|2025-08-18 03:00:00|92.35|91.95|92.38|91.98|92.54|92.14|92.21|91.81|512
1755486300000|2025-08-18 03:05:00|92.37|91.97|92.44|92.04|92.47|92.07|92.18|91.78|364
1755486600000|2025-08-18 03:10:00|92.43|92.03|92.04|91.64|92.45|92.05|91.97|91.57|355
1755486900000|2025-08-18 03:15:00|92.05|91.65|92.14|91.74|92.44|92.04|91.95|91.55|479
1755487200000|2025-08-18 03:20:00|92.13|91.73|92.41|92.01|92.45|92.05|92.11|91.71|323
1755487500000|2025-08-18 03:25:00|92.42|92.02|92.16|91.76|92.42|92.02|92.12|91.72|339
1755487800000|2025-08-18 03:30:00|92.13|91.73|92.08|91.68|92.37|91.97|91.67|91.27|445
1755488100000|2025-08-18 03:35:00|92.09|91.69|91.84|91.44|92.25|91.85|91.79|91.39|486
1755488400000|2025-08-18 03:40:00|91.83|91.43|91.8|91.4|91.97|91.57|91.67|91.27|365
1755488700000|2025-08-18 03:45:00|91.78|91.38|91.96|91.56|91.96|91.56|91.59|91.19|385
1755489000000|2025-08-18 03:50:00|91.97|91.57|92.23|91.83|92.26|91.86|91.88|91.48|385
1755489300000|2025-08-18 03:55:00|92.19|91.79|92.43|92.03|92.52|92.12|92.19|91.79|326
1755489600000|2025-08-18 04:00:00|92.42|92.02|91.9|91.5|92.42|92.02|91.84|91.44|313
1755489900000|2025-08-18 04:05:00|91.89|91.49|91.96|91.56|92|91.6|91.8|91.4|338
1755490200000|2025-08-18 04:10:00|91.95|91.55|91.97|91.57|92.1|91.7|91.86|91.46|284
1755490500000|2025-08-18 04:15:00|91.98|91.58|91.85|91.45|91.99|91.59|91.82|91.42|325
1755490800000|2025-08-18 04:20:00|91.84|91.44|91.95|91.55|91.95|91.55|91.67|91.27|181
1755491100000|2025-08-18 04:25:00|91.96|91.56|92.2|91.8|92.2|91.8|91.96|91.56|237
1755491400000|2025-08-18 04:30:00|92.19|91.79|92.46|92.06|92.47|92.07|92.16|91.76|202
1755491700000|2025-08-18 04:35:00|92.45|92.05|92.82|92.42|92.82|92.42|92.44|92.04|306
1755492000000|2025-08-18 04:40:00|92.81|92.41|92.59|92.19|92.87|92.47|92.54|92.14|405
1755492300000|2025-08-18 04:45:00|92.58|92.18|92.68|92.28|92.74|92.34|92.36|91.96|385
1755492600000|2025-08-18 04:50:00|92.67|92.27|92.78|92.38|92.81|92.41|92.64|92.24|336
1755492900000|2025-08-18 04:55:00|92.76|92.36|92.82|92.42|92.82|92.42|92.72|92.32|332
1755493200000|2025-08-18 05:00:00|92.83|92.43|93.05|92.65|93.05|92.65|92.73|92.33|280
1755493500000|2025-08-18 05:05:00|93.03|92.63|92.96|92.56|93.05|92.65|92.88|92.48|387
1755493800000|2025-08-18 05:10:00|92.97|92.57|93.02|92.62|93.05|92.65|92.9|92.5|255
1755494100000|2025-08-18 05:15:00|92.99|92.59|92.66|92.26|93.02|92.62|92.61|92.21|348
1755494400000|2025-08-18 05:20:00|92.67|92.27|92.42|92.02|92.67|92.27|92.37|91.97|387
1755494700000|2025-08-18 05:25:00|92.41|92.01|92.34|91.94|92.61|92.21|92.34|91.94|360
1755495000000|2025-08-18 05:30:00|92.39|91.99|92.07|91.67|92.44|92.04|92|91.6|400
1755495300000|2025-08-18 05:35:00|92.05|91.65|91.8|91.4|92.2|91.8|91.8|91.4|351
1755495600000|2025-08-18 05:40:00|91.79|91.39|91.81|91.41|91.89|91.49|91.65|91.25|416
1755495900000|2025-08-18 05:45:00|91.8|91.4|91.82|91.42|91.83|91.43|91.39|90.99|400
1755496200000|2025-08-18 05:50:00|91.79|91.39|92.01|91.61|92.07|91.67|91.74|91.34|291
1755496500000|2025-08-18 05:55:00|91.99|91.59|92.25|91.85|92.3|91.9|91.99|91.59|276
1755496800000|2025-08-18 06:00:00|92.28|91.88|91.83|91.43|92.28|91.88|91.78|91.38|341
1755497100000|2025-08-18 06:05:00|91.8|91.4|91.91|91.51|91.91|91.51|91.72|91.32|310
1755497400000|2025-08-18 06:10:00|91.9|91.5|91.55|91.15|91.95|91.55|91.51|91.11|358
1755497700000|2025-08-18 06:15:00|91.56|91.16|91.41|91.01|91.72|91.32|91.35|90.95|355
1755498000000|2025-08-18 06:20:00|91.4|91|91.16|90.76|91.5|91.1|91.11|90.71|463
1755498300000|2025-08-18 06:25:00|91.17|90.77|91.25|90.85|91.35|90.95|91.15|90.75|394
1755498600000|2025-08-18 06:30:00|91.26|90.86|91.51|91.11|91.53|91.13|91.04|90.64|424
1755498900000|2025-08-18 06:35:00|91.48|91.08|91.53|91.13|91.83|91.43|91.48|91.08|348
1755499200000|2025-08-18 06:40:00|91.51|91.11|91.17|90.77|91.54|91.14|91.1|90.7|453
1755499500000|2025-08-18 06:45:00|91.15|90.75|91.32|90.92|91.34|90.94|90.93|90.53|395
1755499800000|2025-08-18 06:50:00|91.33|90.93|91.33|90.93|91.48|91.08|91.2|90.8|412
1755500100000|2025-08-18 06:55:00|91.34|90.94|91.63|91.23|91.64|91.24|91.34|90.94|346
1755500400000|2025-08-18 07:00:00|91.61|91.21|91.77|91.37|91.95|91.55|91.61|91.21|362
1755500700000|2025-08-18 07:05:00|91.78|91.38|91.95|91.55|92.02|91.62|91.65|91.25|325
1755501000000|2025-08-18 07:10:00|91.94|91.54|91.96|91.56|92.02|91.62|91.84|91.44|351
1755501300000|2025-08-18 07:15:00|91.95|91.55|92.06|91.66|92.11|91.71|91.79|91.39|293
1755501600000|2025-08-18 07:20:00|92.05|91.65|92.22|91.82|92.24|91.84|91.94|91.54|414
1755501900000|2025-08-18 07:25:00|92.23|91.83|92.16|91.76|92.23|91.83|91.82|91.42|446
1755502200000|2025-08-18 07:30:00|92.17|91.77|91.88|91.48|92.18|91.78|91.76|91.36|424
1755502500000|2025-08-18 07:35:00|91.93|91.53|91.99|91.59|92.05|91.65|91.87|91.47|416
1755502800000|2025-08-18 07:40:00|91.98|91.58|91.81|91.41|92.05|91.65|91.78|91.38|381
1755503100000|2025-08-18 07:45:00|91.82|91.42|91.85|91.45|92.04|91.64|91.73|91.33|479
1755503400000|2025-08-18 07:50:00|91.86|91.46|91.84|91.44|91.97|91.57|91.8|91.4|488
1755503700000|2025-08-18 07:55:00|91.85|91.45|91.92|91.52|91.93|91.53|91.78|91.38|468
1755504000000|2025-08-18 08:00:00|91.91|91.51|91.91|91.51|92.21|91.81|91.83|91.43|471
1755504300000|2025-08-18 08:05:00|91.92|91.52|92.48|92.08|92.48|92.08|91.83|91.43|431
1755504600000|2025-08-18 08:10:00|92.47|92.07|92.34|91.94|92.63|92.23|92.34|91.94|341
1755504900000|2025-08-18 08:15:00|92.35|91.95|92.44|92.04|92.48|92.08|92.09|91.69|385
1755505200000|2025-08-18 08:20:00|92.45|92.05|92.25|91.85|92.49|92.09|92.22|91.82|399
1755505500000|2025-08-18 08:25:00|92.26|91.86|92.46|92.06|92.49|92.09|92.24|91.84|380
1755505800000|2025-08-18 08:30:00|92.44|92.04|92.35|91.95|92.52|92.12|92.3|91.9|415
1755506100000|2025-08-18 08:35:00|92.33|91.93|92.03|91.63|92.4|92|91.99|91.59|448
1755506400000|2025-08-18 08:40:00|92.02|91.62|92.04|91.64|92.12|91.72|91.93|91.53|388
1755506700000|2025-08-18 08:45:00|92.03|91.63|92.01|91.61|92.2|91.8|91.91|91.51|344
1755507000000|2025-08-18 08:50:00|92.02|91.62|91.97|91.57|92.11|91.71|91.9|91.5|340
1755507300000|2025-08-18 08:55:00|91.96|91.56|91.89|91.49|92.08|91.68|91.82|91.42|304
1755507600000|2025-08-18 09:00:00|91.9|91.5|91.64|91.24|91.9|91.5|91.62|91.22|264
1755507900000|2025-08-18 09:05:00|91.63|91.23|91.58|91.18|91.67|91.27|91.52|91.12|375
1755508200000|2025-08-18 09:10:00|91.53|91.13|91.54|91.14|91.63|91.23|91.45|91.05|291
1755508500000|2025-08-18 09:15:00|91.53|91.13|91.25|90.85|91.53|91.13|91.22|90.82|447
1755508800000|2025-08-18 09:20:00|91.26|90.86|91.18|90.78|91.45|91.05|91.12|90.72|463
1755509100000|2025-08-18 09:25:00|91.16|90.76|91.16|90.76|91.31|90.91|91.04|90.64|396
1755509400000|2025-08-18 09:30:00|91.15|90.75|91.19|90.79|91.25|90.85|91.05|90.65|305
1755509700000|2025-08-18 09:35:00|91.2|90.8|91.54|91.14|91.59|91.19|91.2|90.8|366
1755510000000|2025-08-18 09:40:00|91.53|91.13|91.81|91.41|91.9|91.5|91.45|91.05|332
1755510300000|2025-08-18 09:45:00|91.8|91.4|91.97|91.57|91.97|91.57|91.66|91.26|288
1755510600000|2025-08-18 09:50:00|91.98|91.58|91.78|91.38|92.02|91.62|91.75|91.35|300
1755510900000|2025-08-18 09:55:00|91.77|91.37|91.62|91.22|91.82|91.42|91.53|91.13|284
1755511200000|2025-08-18 10:00:00|91.61|91.21|91.37|90.97|91.62|91.22|91.33|90.93|330
1755511500000|2025-08-18 10:05:00|91.38|90.98|91.3|90.9|91.52|91.12|91.25|90.85|244
1755511800000|2025-08-18 10:10:00|91.31|90.91|91.22|90.82|91.39|90.99|91.15|90.75|273
1755512100000|2025-08-18 10:15:00|91.23|90.83|91.38|90.98|91.44|91.04|91.19|90.79|351
1755512400000|2025-08-18 10:20:00|91.37|90.97|91.45|91.05|91.57|91.17|91.33|90.93|312
1755512700000|2025-08-18 10:25:00|91.47|91.07|91.11|90.71|91.52|91.12|91.08|90.68|282
1755513000000|2025-08-18 10:30:00|91.1|90.7|91.4|91|91.4|91|91.02|90.62|200
1755513300000|2025-08-18 10:35:00|91.39|90.99|91.31|90.91|91.44|91.04|91.21|90.81|275
1755513600000|2025-08-18 10:40:00|91.32|90.92|91.54|91.14|91.55|91.15|91.14|90.74|293
1755513900000|2025-08-18 10:45:00|91.55|91.15|91.27|90.87|91.55|91.15|91.22|90.82|277
1755514200000|2025-08-18 10:50:00|91.26|90.86|91.22|90.82|91.34|90.94|91.16|90.76|206
1755514500000|2025-08-18 10:55:00|91.21|90.81|91.24|90.84|91.25|90.85|91.1|90.7|260
1755514800000|2025-08-18 11:00:00|91.23|90.83|91.36|90.96|91.41|91.01|91.15|90.75|225
1755515100000|2025-08-18 11:05:00|91.35|90.95|91.31|90.91|91.37|90.97|91.21|90.81|384
1755515400000|2025-08-18 11:10:00|91.3|90.9|91.39|90.99|91.48|91.08|91.3|90.9|365
1755515700000|2025-08-18 11:15:00|91.38|90.98|91.4|91|91.42|91.02|91.2|90.8|280
1755516000000|2025-08-18 11:20:00|91.39|90.99|91.31|90.91|91.47|91.07|91.18|90.78|319
1755516300000|2025-08-18 11:25:00|91.3|90.9|91.19|90.79|91.3|90.9|91.07|90.67|355
1755516600000|2025-08-18 11:30:00|91.17|90.77|91.04|90.64|91.21|90.81|91|90.6|298
1755516900000|2025-08-18 11:35:00|91.06|90.66|91.23|90.83|91.24|90.84|91.04|90.64|227
1755517200000|2025-08-18 11:40:00|91.24|90.84|91.27|90.87|91.27|90.87|91.06|90.66|248
1755517500000|2025-08-18 11:45:00|91.26|90.86|90.77|90.37|91.27|90.87|90.71|90.31|269
1755517800000|2025-08-18 11:50:00|90.78|90.38|89.91|89.51|90.78|90.38|89.46|89.06|385
1755518100000|2025-08-18 11:55:00|89.9|89.5|89.95|89.55|90.2|89.8|89.57|89.17|493
1755518400000|2025-08-18 12:00:00|89.96|89.56|89.62|89.22|90|89.6|89.44|89.04|517
1755518700000|2025-08-18 12:05:00|89.63|89.23|89.9|89.5|89.91|89.51|89.44|89.04|495
1755519000000|2025-08-18 12:10:00|89.92|89.52|90.24|89.84|90.36|89.96|89.92|89.52|414
1755519300000|2025-08-18 12:15:00|90.23|89.83|90.67|90.27|90.69|90.29|90.2|89.8|285
1755519600000|2025-08-18 12:20:00|90.66|90.26|90.53|90.13|90.73|90.33|90.46|90.06|246
1755519900000|2025-08-18 12:25:00|90.54|90.14|90.7|90.3|90.79|90.39|90.39|89.99|247
1755520200000|2025-08-18 12:30:00|90.71|90.31|91|90.6|91.11|90.71|90.7|90.3|401
1755520500000|2025-08-18 12:35:00|90.99|90.59|91|90.6|91.13|90.73|90.78|90.38|478
1755520800000|2025-08-18 12:40:00|90.98|90.58|91.1|90.7|91.1|90.7|90.78|90.38|312
1755521100000|2025-08-18 12:45:00|91.08|90.68|91.28|90.88|91.28|90.88|91.04|90.64|206
1755521400000|2025-08-18 12:50:00|91.27|90.87|91.42|91.02|91.43|91.03|91.22|90.82|194
1755521700000|2025-08-18 12:55:00|91.39|90.99|91.58|91.18|91.58|91.18|91.28|90.88|186
1755522000000|2025-08-18 13:00:00|91.56|91.16|91.71|91.31|91.71|91.31|91.45|91.05|168
1755522300000|2025-08-18 13:05:00|91.69|91.29|91.31|90.91|91.73|91.33|91.3|90.9|227
1755522600000|2025-08-18 13:10:00|91.32|90.92|91.35|90.95|91.49|91.09|91.25|90.85|313
1755522900000|2025-08-18 13:15:00|91.32|90.92|91.54|91.14|91.54|91.14|91.16|90.76|183
1755523200000|2025-08-18 13:20:00|91.5|91.1|91.41|91.01|91.68|91.28|91.35|90.95|300
1755523500000|2025-08-18 13:25:00|91.43|91.03|91.45|91.05|91.52|91.12|91.26|90.86|346
1755523800000|2025-08-18 13:30:00|91.47|91.07|91.68|91.28|91.69|91.29|91.31|90.91|270
1755524100000|2025-08-18 13:35:00|91.67|91.27|91.52|91.12|91.7|91.3|91.36|90.96|309
1755524400000|2025-08-18 13:40:00|91.51|91.11|91.01|90.61|91.6|91.2|90.84|90.44|371
1755524700000|2025-08-18 13:45:00|91|90.6|91.02|90.62|91.25|90.85|90.9|90.5|402
1755525000000|2025-08-18 13:50:00|91.01|90.61|90.55|90.15|91.02|90.62|90.52|90.12|479
1755525300000|2025-08-18 13:55:00|90.56|90.16|90.11|89.71|90.72|90.32|90.1|89.7|504
1755525600000|2025-08-18 14:00:00|90.1|89.7|90.47|90.07|90.48|90.08|90.1|89.7|473
1755525900000|2025-08-18 14:05:00|90.52|90.12|90.45|90.05|90.72|90.32|90.41|90.01|417
1755526200000|2025-08-18 14:10:00|90.46|90.06|90.85|90.45|90.85|90.45|90.22|89.82|331
1755526500000|2025-08-18 14:15:00|90.84|90.44|90.55|90.15|90.86|90.46|90.5|90.1|406
1755526800000|2025-08-18 14:20:00|90.54|90.14|90.9|90.5|90.9|90.5|90.5|90.1|390
1755527100000|2025-08-18 14:25:00|90.91|90.51|91.05|90.65|91.18|90.78|90.87|90.47|326
1755527400000|2025-08-18 14:30:00|91.02|90.62|90.99|90.59|91.05|90.65|90.71|90.31|376
1755527700000|2025-08-18 14:35:00|90.98|90.58|90.7|90.3|91.03|90.63|90.59|90.19|270
1755528000000|2025-08-18 14:40:00|90.66|90.26|90.49|90.09|90.7|90.3|90.46|90.06|270
1755528300000|2025-08-18 14:45:00|90.5|90.1|90.45|90.05|90.61|90.21|90.1|89.7|316
1755528600000|2025-08-18 14:50:00|90.46|90.06|90.66|90.26|90.67|90.27|90.25|89.85|294
1755528900000|2025-08-18 14:55:00|90.65|90.25|91.16|90.76|91.16|90.76|90.58|90.18|222
1755529200000|2025-08-18 15:00:00|91.17|90.77|90.94|90.54|91.34|90.94|90.94|90.54|284
1755529500000|2025-08-18 15:05:00|90.93|90.53|90.92|90.52|91.06|90.66|90.86|90.46|215
1755529800000|2025-08-18 15:10:00|90.91|90.51|90.96|90.56|90.99|90.59|90.82|90.42|227
1755530100000|2025-08-18 15:15:00|90.95|90.55|90.63|90.23|91.01|90.61|90.62|90.22|259
1755530400000|2025-08-18 15:20:00|90.62|90.22|90.92|90.52|91.03|90.63|90.58|90.18|290
1755530700000|2025-08-18 15:25:00|90.91|90.51|90.86|90.46|90.94|90.54|90.74|90.34|231
1755531000000|2025-08-18 15:30:00|90.85|90.45|90.69|90.29|90.87|90.47|90.47|90.07|274
1755531300000|2025-08-18 15:35:00|90.7|90.3|91.19|90.79|91.26|90.86|90.63|90.23|206
1755531600000|2025-08-18 15:40:00|91.18|90.78|91.51|91.11|91.75|91.35|91.16|90.76|256
1755531900000|2025-08-18 15:45:00|91.5|91.1|91.68|91.28|91.82|91.42|91.39|90.99|357
1755532200000|2025-08-18 15:50:00|91.69|91.29|91.77|91.37|91.92|91.52|91.63|91.23|298
1755532500000|2025-08-18 15:55:00|91.74|91.34|92.01|91.61|92.01|91.61|91.7|91.3|199
1755532800000|2025-08-18 16:00:00|92|91.6|91.97|91.57|92.01|91.61|91.74|91.34|232
1755533100000|2025-08-18 16:05:00|91.96|91.56|91.86|91.46|92.12|91.72|91.81|91.41|336
1755533400000|2025-08-18 16:10:00|91.85|91.45|91.48|91.08|91.93|91.53|91.42|91.02|239
1755533700000|2025-08-18 16:15:00|91.47|91.07|91.54|91.14|91.54|91.14|91.18|90.78|269
1755534000000|2025-08-18 16:20:00|91.53|91.13|91.38|90.98|91.54|91.14|91.28|90.88|355
1755534300000|2025-08-18 16:25:00|91.39|90.99|91.15|90.75|91.45|91.05|91|90.6|341
1755534600000|2025-08-18 16:30:00|91.14|90.74|91.1|90.7|91.24|90.84|90.89|90.49|424
1755534900000|2025-08-18 16:35:00|91.09|90.69|90.8|90.4|91.12|90.72|90.63|90.23|377
1755535200000|2025-08-18 16:40:00|90.78|90.38|90.91|90.51|90.94|90.54|90.65|90.25|267
1755535500000|2025-08-18 16:45:00|90.9|90.5|90.93|90.53|91.24|90.84|90.86|90.46|348
1755535800000|2025-08-18 16:50:00|90.92|90.52|90.93|90.53|91.02|90.62|90.72|90.32|307
1755536100000|2025-08-18 16:55:00|90.92|90.52|90.97|90.57|91.05|90.65|90.89|90.49|167
1755536400000|2025-08-18 17:00:00|90.93|90.53|91.23|90.83|91.24|90.84|90.93|90.53|200
1755536700000|2025-08-18 17:05:00|91.22|90.82|91.28|90.88|91.32|90.92|90.98|90.58|171
1755537000000|2025-08-18 17:10:00|91.29|90.89|91.68|91.28|91.69|91.29|91.24|90.84|135
1755537300000|2025-08-18 17:15:00|91.69|91.29|92.28|91.88|92.28|91.88|91.69|91.29|127
1755537600000|2025-08-18 17:20:00|92.27|91.87|92.25|91.85|92.3|91.9|92.09|91.69|173
1755537900000|2025-08-18 17:25:00|92.24|91.84|92.93|92.53|93.08|92.68|92.21|91.81|190
1755538200000|2025-08-18 17:30:00|92.94|92.54|93.36|92.96|93.38|92.98|92.92|92.52|470
1755538500000|2025-08-18 17:35:00|93.35|92.95|93.59|93.19|93.59|93.19|93.04|92.64|362
1755538800000|2025-08-18 17:40:00|93.58|93.18|93.4|93|93.74|93.34|93.4|93|248
1755539100000|2025-08-18 17:45:00|93.37|92.97|93.1|92.7|93.64|93.24|93.1|92.7|269
1755539400000|2025-08-18 17:50:00|93.11|92.71|92.75|92.35|93.25|92.85|92.7|92.3|226
1755539700000|2025-08-18 17:55:00|92.76|92.36|92.7|92.3|92.88|92.48|92.6|92.2|376
1755540000000|2025-08-18 18:00:00|92.71|92.31|92.39|91.99|92.79|92.39|92.29|91.89|382
1755540300000|2025-08-18 18:05:00|92.4|92|92.24|91.84|92.51|92.11|92.04|91.64|228
1755540600000|2025-08-18 18:10:00|92.22|91.82|92.03|91.63|92.24|91.84|91.9|91.5|195
1755540900000|2025-08-18 18:15:00|92.04|91.64|91.99|91.59|92.1|91.7|91.85|91.45|263
1755541200000|2025-08-18 18:20:00|92|91.6|92|91.6|92.1|91.7|91.79|91.39|250
1755541500000|2025-08-18 18:25:00|92.02|91.62|92|91.6|92.12|91.72|91.87|91.47|247
1755541800000|2025-08-18 18:30:00|92.05|91.65|92.32|91.92|92.33|91.93|92.05|91.65|181
1755542100000|2025-08-18 18:35:00|92.31|91.91|92.09|91.69|92.47|92.07|92.01|91.61|189
1755542400000|2025-08-18 18:40:00|92.1|91.7|92.25|91.85|92.38|91.98|92.08|91.68|193
1755542700000|2025-08-18 18:45:00|92.23|91.83|92.35|91.95|92.52|92.12|92.23|91.83|224
1755543000000|2025-08-18 18:50:00|92.34|91.94|92.53|92.13|92.57|92.17|92.29|91.89|191
1755543300000|2025-08-18 18:55:00|92.54|92.14|92.52|92.12|92.6|92.2|92.43|92.03|161
1755543600000|2025-08-18 19:00:00|92.53|92.13|92.84|92.44|92.9|92.5|92.52|92.12|211
1755543900000|2025-08-18 19:05:00|92.82|92.42|92.67|92.27|92.82|92.42|92.59|92.19|252
1755544200000|2025-08-18 19:10:00|92.66|92.26|92.12|91.72|92.66|92.26|92.1|91.7|332
1755544500000|2025-08-18 19:15:00|92.11|91.71|92.43|92.03|92.43|92.03|92.01|91.61|325
1755544800000|2025-08-18 19:20:00|92.44|92.04|92.38|91.98|92.48|92.08|92.2|91.8|263
1755545100000|2025-08-18 19:25:00|92.37|91.97|92.35|91.95|92.38|91.98|92.17|91.77|300
1755545400000|2025-08-18 19:30:00|92.34|91.94|92.05|91.65|92.35|91.95|92.02|91.62|184
1755545700000|2025-08-18 19:35:00|92.06|91.66|92.04|91.64|92.2|91.8|91.96|91.56|94
1755546000000|2025-08-18 19:40:00|92.03|91.63|92.01|91.61|92.2|91.8|91.97|91.57|265
1755546300000|2025-08-18 19:45:00|91.97|91.57|92.02|91.62|92.13|91.73|91.91|91.51|323
1755546600000|2025-08-18 19:50:00|92.06|91.66|92.2|91.8|92.2|91.8|91.89|91.49|257
1755546900000|2025-08-18 19:55:00|92.19|91.79|92.2|91.8|92.32|91.92|92.14|91.74|290
1755547200000|2025-08-18 20:00:00|92.19|91.79|92.03|91.63|92.23|91.83|92.02|91.62|229
1755547500000|2025-08-18 20:05:00|92.04|91.64|92.02|91.62|92.23|91.83|91.93|91.53|226
1755547800000|2025-08-18 20:10:00|92.01|91.61|92.42|92.02|92.51|92.11|91.99|91.59|206
1755548100000|2025-08-18 20:15:00|92.4|92|92.09|91.69|92.43|92.03|92.09|91.69|119
1755548400000|2025-08-18 20:20:00|92.07|91.67|91.94|91.54|92.2|91.8|91.92|91.52|92
1755548700000|2025-08-18 20:25:00|91.92|91.52|92.19|91.79|92.2|91.8|91.89|91.49|81
1755549000000|2025-08-18 20:30:00|92.2|91.8|92.05|91.65|92.24|91.84|92.03|91.63|68
1755549300000|2025-08-18 20:35:00|92.01|91.61|91.48|91.08|92.12|91.72|91.45|91.05|203
1755549600000|2025-08-18 20:40:00|91.49|91.09|91.6|91.2|91.69|91.29|91.22|90.82|258
1755549900000|2025-08-18 20:45:00|91.61|91.21|91.87|91.47|91.93|91.53|91.5|91.1|285
1755550200000|2025-08-18 20:50:00|91.86|91.46|91.93|91.53|91.95|91.55|91.71|91.31|254
1755550500000|2025-08-18 20:55:00|91.92|91.52|91.98|91.58|92.13|91.73|91.92|91.52|205
1755550800000|2025-08-18 21:00:00|91.97|91.57|92.09|91.69|92.13|91.73|91.93|91.53|262
1755551100000|2025-08-18 21:05:00|92.1|91.7|91.87|91.47|92.11|91.71|91.85|91.45|190
1755551400000|2025-08-18 21:10:00|91.88|91.48|92.23|91.83|92.23|91.83|91.84|91.44|165
1755551700000|2025-08-18 21:15:00|92.22|91.82|92.42|92.02|92.48|92.08|92.18|91.78|164
1755552000000|2025-08-18 21:20:00|92.41|92.01|92.52|92.12|92.54|92.14|92.33|91.93|184
1755552300000|2025-08-18 21:25:00|92.53|92.13|92.6|92.2|92.6|92.2|92.5|92.1|88
1755552600000|2025-08-18 21:30:00|92.58|92.18|92.33|91.93|92.62|92.22|92.13|91.73|133
1755552900000|2025-08-18 21:35:00|92.35|91.95|92.22|91.82|92.35|91.95|92.07|91.67|155
1755553200000|2025-08-18 21:40:00|92.23|91.83|92.03|91.63|92.25|91.85|92.03|91.63|108
1755553500000|2025-08-18 21:45:00|92.02|91.62|92.24|91.84|92.24|91.84|91.95|91.55|100
1755553800000|2025-08-18 21:50:00|92.23|91.83|92.49|92.09|92.49|92.09|92.22|91.82|84
1755554100000|2025-08-18 21:55:00|92.5|92.1|92.72|92.32|93.15|92.75|92.49|92.09|179
1755554400000|2025-08-18 22:00:00|92.69|92.29|93.2|92.8|93.2|92.8|92.66|92.26|346
1755554700000|2025-08-18 22:05:00|93.22|92.82|93.3|92.9|93.38|92.98|93.09|92.69|252
1755555000000|2025-08-18 22:10:00|93.29|92.89|93.31|92.91|93.32|92.92|93.21|92.81|207
1755555300000|2025-08-18 22:15:00|93.3|92.9|93.24|92.84|93.53|93.13|93.21|92.81|183
1755555600000|2025-08-18 22:20:00|93.25|92.85|93.4|93|93.46|93.06|93.24|92.84|264
1755555900000|2025-08-18 22:25:00|93.35|92.95|93.29|92.89|93.35|92.95|93.27|92.87|93
1755556200000|2025-08-18 22:30:00|93.28|92.88|93.31|92.91|93.34|92.94|93.15|92.75|140
1755556500000|2025-08-18 22:35:00|93.3|92.9|93.24|92.84|93.44|93.04|93.19|92.79|155
1755556800000|2025-08-18 22:40:00|93.25|92.85|93.4|93|93.45|93.05|93.17|92.77|122
1755557100000|2025-08-18 22:45:00|93.39|92.99|93.45|93.05|93.49|93.09|93.24|92.84|159
1755557400000|2025-08-18 22:50:00|93.44|93.04|93.16|92.76|93.46|93.06|93.14|92.74|173
1755557700000|2025-08-18 22:55:00|93.15|92.75|93.01|92.61|93.15|92.75|92.91|92.51|189
1755558000000|2025-08-18 23:00:00|93.02|92.62|93.13|92.73|93.18|92.78|92.97|92.57|251
1755558300000|2025-08-18 23:05:00|93.12|92.72|93.14|92.74|93.18|92.78|93.02|92.62|128
1755558600000|2025-08-18 23:10:00|93.15|92.75|93.13|92.73|93.18|92.78|93.05|92.65|144
1755558900000|2025-08-18 23:15:00|93.14|92.74|93.18|92.78|93.2|92.8|93.08|92.68|211
1755559200000|2025-08-18 23:20:00|93.17|92.77|93.18|92.78|93.21|92.81|92.95|92.55|236
1755559500000|2025-08-18 23:25:00|93.19|92.79|92.92|92.52|93.33|92.93|92.83|92.43|214
1755559800000|2025-08-18 23:30:00|92.93|92.53|92.7|92.3|92.99|92.59|92.64|92.24|272
1755560100000|2025-08-18 23:35:00|92.71|92.31|92.62|92.22|92.77|92.37|92.57|92.17|199
1755560400000|2025-08-18 23:40:00|92.61|92.21|92.43|92.03|92.72|92.32|92.36|91.96|296
1755560700000|2025-08-18 23:45:00|92.42|92.02|92.33|91.93|92.46|92.06|92.3|91.9|160
1755561000000|2025-08-18 23:50:00|92.32|91.92|92.58|92.18|92.6|92.2|92.31|91.91|224
1755561300000|2025-08-18 23:55:00|92.56|92.16|92.58|92.18|92.58|92.18|92.45|92.05|347
1755561600000|2025-08-19 00:00:00|92.57|92.17|92.51|92.11|92.59|92.19|92.3|91.9|411
1755561900000|2025-08-19 00:05:00|92.53|92.13|92.58|92.18|92.64|92.24|92.38|91.98|320
1755562200000|2025-08-19 00:10:00|92.59|92.19|92.42|92.02|92.62|92.22|92.4|92|274
1755562500000|2025-08-19 00:15:00|92.41|92.01|92.32|91.92|92.41|92.01|92.08|91.68|186
1755562800000|2025-08-19 00:20:00|92.31|91.91|91.93|91.53|92.31|91.91|91.69|91.29|342
1755563100000|2025-08-19 00:25:00|91.94|91.54|91.47|91.07|91.96|91.56|91.47|91.07|332
1755563400000|2025-08-19 00:30:00|91.46|91.06|91.67|91.27|91.72|91.32|90.84|90.44|474
1755563700000|2025-08-19 00:35:00|91.66|91.26|91.97|91.57|92.14|91.74|91.66|91.26|352
1755564000000|2025-08-19 00:40:00|91.98|91.58|91.96|91.56|92.09|91.69|91.82|91.42|277
1755564300000|2025-08-19 00:45:00|91.95|91.55|92.69|92.29|92.72|92.32|91.94|91.54|349
1755564600000|2025-08-19 00:50:00|92.68|92.28|93.15|92.75|93.18|92.78|92.68|92.28|270
1755564900000|2025-08-19 00:55:00|93.13|92.73|93.44|93.04|93.45|93.05|93.11|92.71|324
1755565200000|2025-08-19 01:00:00|93.42|93.02|93.97|93.57|94|93.6|93.37|92.97|419
1755565500000|2025-08-19 01:05:00|93.96|93.56|94.14|93.74|94.36|93.96|93.82|93.42|313
1755565800000|2025-08-19 01:10:00|94.13|93.73|93.51|93.11|94.17|93.77|93.47|93.07|254
1755566100000|2025-08-19 01:15:00|93.5|93.1|93.52|93.12|94.09|93.69|93.5|93.1|355
1755566400000|2025-08-19 01:20:00|93.54|93.14|93.62|93.22|93.8|93.4|93.53|93.13|356
1755566700000|2025-08-19 01:25:00|93.61|93.21|93.55|93.15|93.77|93.37|93.53|93.13|218
1755567000000|2025-08-19 01:30:00|93.54|93.14|92.94|92.54|93.54|93.14|92.88|92.48|335
1755567300000|2025-08-19 01:35:00|92.91|92.51|92.77|92.37|92.94|92.54|92.64|92.24|420
1755567600000|2025-08-19 01:40:00|92.76|92.36|92.51|92.11|92.85|92.45|92.44|92.04|254
1755567900000|2025-08-19 01:45:00|92.49|92.09|92.48|92.08|92.65|92.25|92.32|91.92|332
1755568200000|2025-08-19 01:50:00|92.47|92.07|92.66|92.26|92.7|92.3|92.38|91.98|253
1755568500000|2025-08-19 01:55:00|92.67|92.27|93.05|92.65|93.08|92.68|92.66|92.26|304
1755568800000|2025-08-19 02:00:00|93.06|92.66|92.59|92.19|93.1|92.7|92.56|92.16|284
1755569100000|2025-08-19 02:05:00|92.6|92.2|92.14|91.74|92.61|92.21|92.04|91.64|282
1755569400000|2025-08-19 02:10:00|92.15|91.75|92.1|91.7|92.31|91.91|92.05|91.65|391
1755569700000|2025-08-19 02:15:00|92.09|91.69|91.91|91.51|92.27|91.87|91.77|91.37|305
1755570000000|2025-08-19 02:20:00|91.9|91.5|91.68|91.28|91.92|91.52|91.54|91.14|320
1755570300000|2025-08-19 02:25:00|91.69|91.29|92.07|91.67|92.16|91.76|91.69|91.29|269
1755570600000|2025-08-19 02:30:00|92.04|91.64|92.04|91.64|92.38|91.98|92.01|91.61|340
1755570900000|2025-08-19 02:35:00|92.03|91.63|92.39|91.99|92.4|92|91.94|91.54|372
1755571200000|2025-08-19 02:40:00|92.38|91.98|92.31|91.91|92.97|92.57|92.29|91.89|335
1755571500000|2025-08-19 02:45:00|92.3|91.9|92.53|92.13|92.53|92.13|92.23|91.83|301
1755571800000|2025-08-19 02:50:00|92.52|92.12|92.64|92.24|92.78|92.38|92.46|92.06|323
1755572100000|2025-08-19 02:55:00|92.63|92.23|92.39|91.99|92.73|92.33|92.29|91.89|341
1755572400000|2025-08-19 03:00:00|92.41|92.01|92.11|91.71|92.52|92.12|92.11|91.71|301
1755572700000|2025-08-19 03:05:00|92.09|91.69|92.21|91.81|92.23|91.83|91.8|91.4|420
1755573000000|2025-08-19 03:10:00|92.17|91.77|92.61|92.21|92.61|92.21|92.12|91.72|342
1755573300000|2025-08-19 03:15:00|92.62|92.22|92.74|92.34|92.74|92.34|92.4|92|304
1755573600000|2025-08-19 03:20:00|92.75|92.35|92.16|91.76|92.79|92.39|92|91.6|374
1755573900000|2025-08-19 03:25:00|92.17|91.77|91.69|91.29|92.19|91.79|91.68|91.28|280
1755574200000|2025-08-19 03:30:00|91.68|91.28|91.39|90.99|91.69|91.29|91.35|90.95|195
1755574500000|2025-08-19 03:35:00|91.38|90.98|91.27|90.87|91.51|91.11|91.21|90.81|297
1755574800000|2025-08-19 03:40:00|91.26|90.86|90.93|90.53|91.32|90.92|90.63|90.23|306
1755575100000|2025-08-19 03:45:00|90.94|90.54|90.51|90.11|90.99|90.59|90.42|90.02|336
1755575400000|2025-08-19 03:50:00|90.5|90.1|90.41|90.01|90.71|90.31|90.2|89.8|314
1755575700000|2025-08-19 03:55:00|90.42|90.02|90.5|90.1|90.67|90.27|90.38|89.98|450
1755576000000|2025-08-19 04:00:00|90.49|90.09|90.39|89.99|90.72|90.32|90.21|89.81|470
1755576300000|2025-08-19 04:05:00|90.4|90|90.09|89.69|90.56|90.16|89.78|89.38|446
1755576600000|2025-08-19 04:10:00|90.1|89.7|90.25|89.85|90.6|90.2|90.06|89.66|377
1755576900000|2025-08-19 04:15:00|90.26|89.86|90.69|90.29|90.72|90.32|90.1|89.7|393
1755577200000|2025-08-19 04:20:00|90.68|90.28|90.17|89.77|90.72|90.32|90.06|89.66|334
1755577500000|2025-08-19 04:25:00|90.18|89.78|90.02|89.62|90.21|89.81|89.91|89.51|233
1755577800000|2025-08-19 04:30:00|90.01|89.61|90.2|89.8|90.2|89.8|89.93|89.53|193
1755578100000|2025-08-19 04:35:00|90.21|89.81|90.31|89.91|90.47|90.07|90.04|89.64|209
1755578400000|2025-08-19 04:40:00|90.34|89.94|90.55|90.15|90.55|90.15|90.16|89.76|240
1755578700000|2025-08-19 04:45:00|90.54|90.14|90.4|90|90.54|90.14|90.33|89.93|157
1755579000000|2025-08-19 04:50:00|90.39|89.99|90.88|90.48|90.97|90.57|90.39|89.99|177
1755579300000|2025-08-19 04:55:00|90.87|90.47|91.04|90.64|91.04|90.64|90.81|90.41|86
1755579600000|2025-08-19 05:00:00|91.05|90.65|91.46|91.06|91.55|91.15|91.04|90.64|318
1755579900000|2025-08-19 05:05:00|91.45|91.05|91.07|90.67|91.79|91.39|91.07|90.67|249
1755580200000|2025-08-19 05:10:00|91.06|90.66|90.96|90.56|91.06|90.66|90.74|90.34|104
1755580500000|2025-08-19 05:15:00|90.95|90.55|90.97|90.57|91.19|90.79|90.89|90.49|174
1755580800000|2025-08-19 05:20:00|90.96|90.56|91.15|90.75|91.24|90.84|90.96|90.56|163
1755581100000|2025-08-19 05:25:00|91.14|90.74|91.69|91.29|91.73|91.33|91.04|90.64|212
1755581400000|2025-08-19 05:30:00|91.7|91.3|91.47|91.07|91.8|91.4|91.46|91.06|274
1755581700000|2025-08-19 05:35:00|91.46|91.06|91.77|91.37|91.8|91.4|91.35|90.95|184
1755582000000|2025-08-19 05:40:00|91.76|91.36|92.27|91.87|92.42|92.02|91.76|91.36|277
1755582300000|2025-08-19 05:45:00|92.28|91.88|92.51|92.11|92.63|92.23|92.12|91.72|300
1755582600000|2025-08-19 05:50:00|92.52|92.12|92.57|92.17|92.99|92.59|92.38|91.98|270
1755582900000|2025-08-19 05:55:00|92.56|92.16|92.39|91.99|92.69|92.29|92.39|91.99|182
1755583200000|2025-08-19 06:00:00|92.38|91.98|92.18|91.78|92.61|92.21|92.08|91.68|324
1755583500000|2025-08-19 06:05:00|92.17|91.77|92.6|92.2|92.62|92.22|92.17|91.77|215
1755583800000|2025-08-19 06:10:00|92.62|92.22|92.79|92.39|92.91|92.51|92.44|92.04|237
1755584100000|2025-08-19 06:15:00|92.77|92.37|93.14|92.74|93.16|92.76|92.51|92.11|252
1755584400000|2025-08-19 06:20:00|93.13|92.73|93.24|92.84|93.31|92.91|92.92|92.52|252
1755584700000|2025-08-19 06:25:00|93.23|92.83|93.14|92.74|93.43|93.03|92.91|92.51|267
1755585000000|2025-08-19 06:30:00|93.13|92.73|92.76|92.36|93.2|92.8|92.73|92.33|214
1755585300000|2025-08-19 06:35:00|92.75|92.35|92.72|92.32|93.21|92.81|92.72|92.32|221
1755585600000|2025-08-19 06:40:00|92.7|92.3|92.63|92.23|92.8|92.4|92.63|92.23|105
1755585900000|2025-08-19 06:45:00|92.66|92.26|92.69|92.29|92.93|92.53|92.63|92.23|218
1755586200000|2025-08-19 06:50:00|92.65|92.25|92.78|92.38|93.12|92.72|92.65|92.25|189
1755586500000|2025-08-19 06:55:00|92.79|92.39|93.08|92.68|93.12|92.72|92.74|92.34|168
1755586800000|2025-08-19 07:00:00|93.09|92.69|92.92|92.52|93.16|92.76|92.74|92.34|247
1755587100000|2025-08-19 07:05:00|92.91|92.51|92.57|92.17|92.91|92.51|92.52|92.12|129
1755587400000|2025-08-19 07:10:00|92.58|92.18|92.67|92.27|92.67|92.27|92.43|92.03|127
1755587700000|2025-08-19 07:15:00|92.69|92.29|92.53|92.13|92.71|92.31|92.38|91.98|140
1755588000000|2025-08-19 07:20:00|92.54|92.14|92.52|92.12|92.7|92.3|92.41|92.01|192
1755588300000|2025-08-19 07:25:00|92.53|92.13|92.74|92.34|92.91|92.51|92.45|92.05|264
1755588600000|2025-08-19 07:30:00|92.76|92.36|91.95|91.55|92.77|92.37|91.93|91.53|232
1755588900000|2025-08-19 07:35:00|91.96|91.56|92.38|91.98|92.49|92.09|91.9|91.5|292
1755589200000|2025-08-19 07:40:00|92.33|91.93|92.45|92.05|92.59|92.19|92.31|91.91|266
1755589500000|2025-08-19 07:45:00|92.43|92.03|92.68|92.28|93.13|92.73|92.34|91.94|270
1755589800000|2025-08-19 07:50:00|92.69|92.29|92.97|92.57|93.03|92.63|92.55|92.15|167
1755590100000|2025-08-19 07:55:00|92.95|92.55|93.08|92.68|93.08|92.68|92.68|92.28|176
1755590400000|2025-08-19 08:00:00|93.07|92.67|93.09|92.69|93.36|92.96|93.04|92.64|207
1755590700000|2025-08-19 08:05:00|93.04|92.64|92.45|92.05|93.04|92.64|92.08|91.68|185
1755591000000|2025-08-19 08:10:00|92.46|92.06|93.2|92.8|93.21|92.81|92.32|91.92|276
1755591300000|2025-08-19 08:15:00|93.23|92.83|92.92|92.52|93.49|93.09|92.91|92.51|227
1755591600000|2025-08-19 08:20:00|92.91|92.51|92.79|92.39|92.97|92.57|92.74|92.34|131
1755591900000|2025-08-19 08:25:00|92.78|92.38|92.7|92.3|92.96|92.56|92.69|92.29|120
1755592200000|2025-08-19 08:30:00|92.66|92.26|92.36|91.96|92.66|92.26|92.31|91.91|104
1755592500000|2025-08-19 08:35:00|92.38|91.98|92.21|91.81|92.41|92.01|92.21|91.81|102
1755592800000|2025-08-19 08:40:00|92.22|91.82|92.05|91.65|92.45|92.05|92.04|91.64|247
1755593100000|2025-08-19 08:45:00|92.06|91.66|92.5|92.1|92.51|92.11|91.88|91.48|376
1755593400000|2025-08-19 08:50:00|92.51|92.11|92.94|92.54|93.07|92.67|92.44|92.04|347
1755593700000|2025-08-19 08:55:00|92.93|92.53|92.8|92.4|93.04|92.64|92.75|92.35|117
1755594000000|2025-08-19 09:00:00|92.79|92.39|93.04|92.64|93.05|92.65|92.6|92.2|150
1755594300000|2025-08-19 09:05:00|93.03|92.63|93.25|92.85|93.36|92.96|93.03|92.63|276
1755594600000|2025-08-19 09:10:00|93.26|92.86|93.35|92.95|93.49|93.09|93.26|92.86|235
1755594900000|2025-08-19 09:15:00|93.36|92.96|92.86|92.46|93.39|92.99|92.86|92.46|227
1755595200000|2025-08-19 09:20:00|92.83|92.43|92.89|92.49|93.03|92.63|92.77|92.37|221
1755595500000|2025-08-19 09:25:00|92.88|92.48|92.78|92.38|93|92.6|92.7|92.3|151
1755595800000|2025-08-19 09:30:00|92.77|92.37|92.98|92.58|93.17|92.77|92.72|92.32|281
1755596100000|2025-08-19 09:35:00|92.96|92.56|93.34|92.94|93.43|93.03|92.92|92.52|200
1755596400000|2025-08-19 09:40:00|93.33|92.93|93.02|92.62|93.33|92.93|92.95|92.55|117
1755596700000|2025-08-19 09:45:00|93.03|92.63|92.74|92.34|93.14|92.74|92.74|92.34|96
1755597000000|2025-08-19 09:50:00|92.72|92.32|92.88|92.48|92.92|92.52|92.72|92.32|176
1755597300000|2025-08-19 09:55:00|92.89|92.49|93.01|92.61|93.01|92.61|92.77|92.37|124
1755597600000|2025-08-19 10:00:00|93.02|92.62|93.09|92.69|93.2|92.8|92.96|92.56|276
1755597900000|2025-08-19 10:05:00|93.1|92.7|93.29|92.89|93.3|92.9|93.08|92.68|195
1755598200000|2025-08-19 10:10:00|93.31|92.91|93.13|92.73|93.5|93.1|93.08|92.68|287
1755598500000|2025-08-19 10:15:00|93.12|92.72|93.28|92.88|93.35|92.95|93.12|92.72|239
1755598800000|2025-08-19 10:20:00|93.27|92.87|93.6|93.2|93.63|93.23|93.23|92.83|181
1755599100000|2025-08-19 10:25:00|93.61|93.21|93.98|93.58|94.08|93.68|93.61|93.21|316
1755599400000|2025-08-19 10:30:00|93.97|93.57|93.71|93.31|94.02|93.62|93.47|93.07|266
1755599700000|2025-08-19 10:35:00|93.72|93.32|95.27|94.87|95.3|94.9|93.62|93.22|430
1755600000000|2025-08-19 10:40:00|95.26|94.86|95.2|94.8|95.57|95.17|94.99|94.59|510
1755600300000|2025-08-19 10:45:00|95.21|94.81|94.36|93.96|95.23|94.83|94.23|93.83|379
1755600600000|2025-08-19 10:50:00|94.39|93.99|94.19|93.79|94.51|94.11|94.1|93.7|218
1755600900000|2025-08-19 10:55:00|94.16|93.76|94.29|93.89|94.43|94.03|94.09|93.69|213
1755601200000|2025-08-19 11:00:00|94.28|93.88|94.3|93.9|94.48|94.08|94.1|93.7|309
1755601500000|2025-08-19 11:05:00|94.29|93.89|94.14|93.74|94.38|93.98|94.11|93.71|217
1755601800000|2025-08-19 11:10:00|94.13|93.73|93.72|93.32|94.15|93.75|93.63|93.23|193
1755602100000|2025-08-19 11:15:00|93.71|93.31|93.4|93|93.71|93.31|93.39|92.99|254
1755602400000|2025-08-19 11:20:00|93.39|92.99|93.71|93.31|93.73|93.33|93.38|92.98|366
1755602700000|2025-08-19 11:25:00|93.7|93.3|93.82|93.42|94.04|93.64|93.69|93.29|295
1755603000000|2025-08-19 11:30:00|93.78|93.38|93.74|93.34|94.01|93.61|93.71|93.31|355
1755603300000|2025-08-19 11:35:00|93.73|93.33|93.74|93.34|93.88|93.48|93.59|93.19|334
1755603600000|2025-08-19 11:40:00|93.77|93.37|93.48|93.08|93.78|93.38|93.38|92.98|309
1755603900000|2025-08-19 11:45:00|93.51|93.11|93.62|93.22|93.79|93.39|93.43|93.03|357
1755604200000|2025-08-19 11:50:00|93.6|93.2|93.39|92.99|93.62|93.22|93.38|92.98|331
1755604500000|2025-08-19 11:55:00|93.38|92.98|93.34|92.94|93.49|93.09|93.25|92.85|339
1755604800000|2025-08-19 12:00:00|93.33|92.93|93.21|92.81|93.46|93.06|93.19|92.79|252
1755605100000|2025-08-19 12:05:00|93.22|92.82|93.07|92.67|93.22|92.82|92.95|92.55|226
1755605400000|2025-08-19 12:10:00|93.06|92.66|93.16|92.76|93.32|92.92|93.05|92.65|223
1755605700000|2025-08-19 12:15:00|93.17|92.77|93.13|92.73|93.32|92.92|93.11|92.71|223
1755606000000|2025-08-19 12:20:00|93.12|92.72|93.49|93.09|93.53|93.13|93.11|92.71|281
1755606300000|2025-08-19 12:25:00|93.48|93.08|93.6|93.2|93.69|93.29|93.39|92.99|232
1755606600000|2025-08-19 12:30:00|93.51|93.11|93.07|92.67|93.52|93.12|93.04|92.64|232
1755606900000|2025-08-19 12:35:00|93.06|92.66|93.23|92.83|93.27|92.87|93.02|92.62|212
1755607200000|2025-08-19 12:40:00|93.24|92.84|93.23|92.83|93.43|93.03|93.13|92.73|209
1755607500000|2025-08-19 12:45:00|93.24|92.84|92.63|92.23|93.26|92.86|92.63|92.23|197
1755607800000|2025-08-19 12:50:00|92.62|92.22|92.69|92.29|92.85|92.45|92.57|92.17|214
1755608100000|2025-08-19 12:55:00|92.7|92.3|93|92.6|93.03|92.63|92.7|92.3|298
1755608400000|2025-08-19 13:00:00|92.98|92.58|92.8|92.4|93.11|92.71|92.77|92.37|312
1755608700000|2025-08-19 13:05:00|92.85|92.45|92.58|92.18|92.85|92.45|92.57|92.17|199
1755609000000|2025-08-19 13:10:00|92.6|92.2|92.4|92|92.69|92.29|92.34|91.94|268
1755609300000|2025-08-19 13:15:00|92.38|91.98|92.47|92.07|92.52|92.12|92.2|91.8|296
1755609600000|2025-08-19 13:20:00|92.48|92.08|92.72|92.32|92.73|92.33|92.43|92.03|318
1755609900000|2025-08-19 13:25:00|92.7|92.3|92.8|92.4|92.9|92.5|92.67|92.27|327
1755610200000|2025-08-19 13:30:00|92.81|92.41|92.4|92|93.42|93.02|92.07|91.67|621
1755610500000|2025-08-19 13:35:00|92.41|92.01|92.2|91.8|92.69|92.29|92.17|91.77|489
1755610800000|2025-08-19 13:40:00|92.21|91.81|91.83|91.43|92.45|92.05|91.79|91.39|373
1755611100000|2025-08-19 13:45:00|91.81|91.41|91.89|91.49|92.03|91.63|91.59|91.19|474
1755611400000|2025-08-19 13:50:00|91.92|91.52|92.49|92.09|92.64|92.24|91.76|91.36|440
1755611700000|2025-08-19 13:55:00|92.5|92.1|92.42|92.02|92.7|92.3|92.4|92|330
1755612000000|2025-08-19 14:00:00|92.43|92.03|92.79|92.39|92.8|92.4|92.43|92.03|363
1755612300000|2025-08-19 14:05:00|92.78|92.38|92.34|91.94|92.78|92.38|92.17|91.77|239
1755612600000|2025-08-19 14:10:00|92.36|91.96|91.9|91.5|92.37|91.97|91.89|91.49|232
1755612900000|2025-08-19 14:15:00|91.91|91.51|91.76|91.36|91.92|91.52|91.67|91.27|284
1755613200000|2025-08-19 14:20:00|91.73|91.33|91.43|91.03|91.84|91.44|91.41|91.01|361
1755613500000|2025-08-19 14:25:00|91.44|91.04|90.6|90.2|91.56|91.16|90.57|90.17|407
1755613800000|2025-08-19 14:30:00|90.61|90.21|91.08|90.68|91.29|90.89|90.2|89.8|543
1755614100000|2025-08-19 14:35:00|91.1|90.7|90.76|90.36|91.13|90.73|90.75|90.35|416
1755614400000|2025-08-19 14:40:00|90.75|90.35|90.46|90.06|90.79|90.39|90.1|89.7|397
1755614700000|2025-08-19 14:45:00|90.45|90.05|90.04|89.64|90.45|90.05|89.83|89.43|372
1755615000000|2025-08-19 14:50:00|90.03|89.63|90.22|89.82|90.41|90.01|89.88|89.48|395
1755615300000|2025-08-19 14:55:00|90.23|89.83|89.89|89.49|90.3|89.9|89.85|89.45|289
1755615600000|2025-08-19 15:00:00|89.9|89.5|90.08|89.68|90.23|89.83|89.9|89.5|427
1755615900000|2025-08-19 15:05:00|90.07|89.67|90.07|89.67|90.18|89.78|89.6|89.2|442
1755616200000|2025-08-19 15:10:00|90.05|89.65|89.86|89.46|90.06|89.66|89.8|89.4|388
1755616500000|2025-08-19 15:15:00|89.85|89.45|90.05|89.65|90.19|89.79|89.78|89.38|411
1755616800000|2025-08-19 15:20:00|90.04|89.64|90.43|90.03|90.47|90.07|90.03|89.63|465
1755617100000|2025-08-19 15:25:00|90.39|89.99|90.41|90.01|90.56|90.16|90.26|89.86|266
1755617400000|2025-08-19 15:30:00|90.4|90|90.14|89.74|90.48|90.08|90.13|89.73|232
1755617700000|2025-08-19 15:35:00|90.13|89.73|89.8|89.4|90.15|89.75|89.79|89.39|151
1755618000000|2025-08-19 15:40:00|89.79|89.39|89.45|89.05|89.81|89.41|89.19|88.79|315
1755618300000|2025-08-19 15:45:00|89.44|89.04|87.18|86.78|89.49|89.09|86.84|86.44|462
1755618600000|2025-08-19 15:50:00|87.13|86.73|87.41|87.01|87.53|87.13|86.73|86.33|565
1755618900000|2025-08-19 15:55:00|87.43|87.03|87.32|86.92|87.46|87.06|87.15|86.75|354
1755619200000|2025-08-19 16:00:00|87.31|86.91|87.2|86.8|87.4|87|86.89|86.49|497
1755619500000|2025-08-19 16:05:00|87.19|86.79|87.17|86.77|87.3|86.9|86.94|86.54|353
1755619800000|2025-08-19 16:10:00|87.18|86.78|86.83|86.43|87.46|87.06|86.82|86.42|318
1755620100000|2025-08-19 16:15:00|86.85|86.45|87.09|86.69|87.22|86.82|86.84|86.44|316
1755620400000|2025-08-19 16:20:00|87.07|86.67|87.05|86.65|87.2|86.8|86.94|86.54|261
1755620700000|2025-08-19 16:25:00|87.1|86.7|86.56|86.16|87.14|86.74|86.55|86.15|258
1755621000000|2025-08-19 16:30:00|86.57|86.17|87|86.6|87.08|86.68|86.57|86.17|332
1755621300000|2025-08-19 16:35:00|87.01|86.61|86.75|86.35|87.16|86.76|86.56|86.16|380
1755621600000|2025-08-19 16:40:00|86.78|86.38|86.98|86.58|87.12|86.72|86.58|86.18|361
1755621900000|2025-08-19 16:45:00|86.97|86.57|86.87|86.47|87.06|86.66|86.79|86.39|261
1755622200000|2025-08-19 16:50:00|86.85|86.45|87.17|86.77|87.32|86.92|86.74|86.34|334
1755622500000|2025-08-19 16:55:00|87.19|86.79|87.28|86.88|87.35|86.95|87.13|86.73|326
1755622800000|2025-08-19 17:00:00|87.26|86.86|87.06|86.66|87.49|87.09|87.04|86.64|321
1755623100000|2025-08-19 17:05:00|87.07|86.67|86.94|86.54|87.26|86.86|86.72|86.32|357
1755623400000|2025-08-19 17:10:00|86.96|86.56|87.45|87.05|87.46|87.06|86.91|86.51|346
1755623700000|2025-08-19 17:15:00|87.46|87.06|87.36|86.96|87.56|87.16|87.26|86.86|327
1755624000000|2025-08-19 17:20:00|87.35|86.95|87.65|87.25|87.65|87.25|87.29|86.89|325
1755624300000|2025-08-19 17:25:00|87.64|87.24|87.26|86.86|87.65|87.25|87.25|86.85|269
1755624600000|2025-08-19 17:30:00|87.25|86.85|87.25|86.85|87.47|87.07|87.19|86.79|209
1755624900000|2025-08-19 17:35:00|87.26|86.86|87.18|86.78|87.29|86.89|87.07|86.67|244
1755625200000|2025-08-19 17:40:00|87.17|86.77|87.2|86.8|87.3|86.9|87.13|86.73|193
1755625500000|2025-08-19 17:45:00|87.17|86.77|86.9|86.5|87.18|86.78|86.86|86.46|231
1755625800000|2025-08-19 17:50:00|86.88|86.48|86.57|86.17|86.9|86.5|86.4|86|326
1755626100000|2025-08-19 17:55:00|86.56|86.16|86.79|86.39|86.85|86.45|86.43|86.03|431
1755626400000|2025-08-19 18:00:00|86.78|86.38|86.42|86.02|86.78|86.38|86.34|85.94|460
1755626700000|2025-08-19 18:05:00|86.4|86|86.06|85.66|86.44|86.04|86.02|85.62|451
1755627000000|2025-08-19 18:10:00|86.05|85.65|85.96|85.56|86.15|85.75|85.96|85.56|451
1755627300000|2025-08-19 18:15:00|85.95|85.55|85.91|85.51|86.13|85.73|85.87|85.47|469
1755627600000|2025-08-19 18:20:00|85.9|85.5|85.94|85.54|86.06|85.66|85.85|85.45|462
1755627900000|2025-08-19 18:25:00|85.95|85.55|85.65|85.25|86.02|85.62|85.63|85.23|375
1755628200000|2025-08-19 18:30:00|85.66|85.26|85.95|85.55|86.08|85.68|85.66|85.26|427
1755628500000|2025-08-19 18:35:00|85.96|85.56|85.93|85.53|86.22|85.82|85.91|85.51|487
1755628800000|2025-08-19 18:40:00|85.94|85.54|85.78|85.38|85.98|85.58|85.65|85.25|530
1755629100000|2025-08-19 18:45:00|85.81|85.41|85.58|85.18|85.93|85.53|85.58|85.18|519
1755629400000|2025-08-19 18:50:00|85.57|85.17|85.74|85.34|85.78|85.38|85.28|84.88|597
1755629700000|2025-08-19 18:55:00|85.75|85.35|85.69|85.29|85.83|85.43|85.59|85.19|504
1755630000000|2025-08-19 19:00:00|85.68|85.28|85.44|85.04|85.73|85.33|85.29|84.89|455
1755630300000|2025-08-19 19:05:00|85.46|85.06|85.59|85.19|85.7|85.3|85.37|84.97|570
1755630600000|2025-08-19 19:10:00|85.57|85.17|85.49|85.09|85.65|85.25|85.44|85.04|505
1755630900000|2025-08-19 19:15:00|85.48|85.08|85.71|85.31|85.72|85.32|85.35|84.95|473
1755631200000|2025-08-19 19:20:00|85.72|85.32|86.07|85.67|86.07|85.67|85.67|85.27|637
1755631500000|2025-08-19 19:25:00|86.09|85.69|86.17|85.77|86.31|85.91|86.07|85.67|503
1755631800000|2025-08-19 19:30:00|86.16|85.76|86.01|85.61|86.3|85.9|85.91|85.51|534
1755632100000|2025-08-19 19:35:00|86.02|85.62|86|85.6|86.32|85.92|86|85.6|436
1755632400000|2025-08-19 19:40:00|86.01|85.61|85.99|85.59|86.11|85.71|85.95|85.55|372
1755632700000|2025-08-19 19:45:00|86|85.6|85.82|85.42|86.06|85.66|85.76|85.36|444
1755633000000|2025-08-19 19:50:00|85.84|85.44|85.57|85.17|85.84|85.44|85.54|85.14|367
1755633300000|2025-08-19 19:55:00|85.56|85.16|85.64|85.24|85.83|85.43|85.5|85.1|415
1755633600000|2025-08-19 20:00:00|85.63|85.23|85.76|85.36|85.91|85.51|85.53|85.13|430
1755633900000|2025-08-19 20:05:00|85.75|85.35|85.57|85.17|85.8|85.4|85.56|85.16|319
1755634200000|2025-08-19 20:10:00|85.58|85.18|85.57|85.17|85.69|85.29|85.53|85.13|277
1755634500000|2025-08-19 20:15:00|85.58|85.18|85.69|85.29|85.74|85.34|85.54|85.14|281
1755634800000|2025-08-19 20:20:00|85.67|85.27|85.6|85.2|85.76|85.36|85.56|85.16|311
1755635100000|2025-08-19 20:25:00|85.61|85.21|85.66|85.26|85.79|85.39|85.57|85.17|336
1755635400000|2025-08-19 20:30:00|85.65|85.25|85.95|85.55|86.06|85.66|85.63|85.23|403
1755635700000|2025-08-19 20:35:00|85.94|85.54|85.84|85.44|86.01|85.61|85.82|85.42|211
1755636000000|2025-08-19 20:40:00|85.83|85.43|85.84|85.44|85.92|85.52|85.8|85.4|199
1755636300000|2025-08-19 20:45:00|85.83|85.43|85.99|85.59|86|85.6|85.82|85.42|268
1755636600000|2025-08-19 20:50:00|85.98|85.58|86.17|85.77|86.2|85.8|85.95|85.55|267
1755636900000|2025-08-19 20:55:00|86.16|85.76|86.13|85.73|86.23|85.83|86.07|85.67|175
1755637200000|2025-08-19 21:00:00|86.12|85.72|86.17|85.77|86.17|85.77|86.07|85.67|82
1755637500000|2025-08-19 21:05:00|86.18|85.78|86.23|85.83|86.37|85.97|86.15|85.75|121
1755637800000|2025-08-19 21:10:00|86.24|85.84|86.59|86.19|86.59|86.19|86.21|85.81|150
1755638100000|2025-08-19 21:15:00|86.58|86.18|86.07|85.67|86.59|86.19|86.07|85.67|198
1755638400000|2025-08-19 21:20:00|86.08|85.68|86.18|85.78|86.27|85.87|86.04|85.64|208
1755638700000|2025-08-19 21:25:00|86.17|85.77|86.27|85.87|86.27|85.87|86.07|85.67|163
1755639000000|2025-08-19 21:30:00|86.26|85.86|86.37|85.97|86.37|85.97|86.14|85.74|126
1755639300000|2025-08-19 21:35:00|86.38|85.98|86.45|86.05|86.53|86.13|86.38|85.98|90
1755639600000|2025-08-19 21:40:00|86.44|86.04|86.36|85.96|86.48|86.08|86.31|85.91|97
1755639900000|2025-08-19 21:45:00|86.37|85.97|86.42|86.02|86.42|86.02|86.33|85.93|90
1755640200000|2025-08-19 21:50:00|86.43|86.03|86.24|85.84|86.45|86.05|86.23|85.83|69
1755640500000|2025-08-19 21:55:00|86.23|85.83|86.25|85.85|86.3|85.9|86.15|85.75|76
1755640800000|2025-08-19 22:00:00|86.24|85.84|85.8|85.4|86.24|85.84|85.74|85.34|221
1755641100000|2025-08-19 22:05:00|85.81|85.41|85.76|85.36|85.86|85.46|85.64|85.24|163
1755641400000|2025-08-19 22:10:00|85.77|85.37|85.64|85.24|85.8|85.4|85.54|85.14|152
1755641700000|2025-08-19 22:15:00|85.65|85.25|85.54|85.14|85.75|85.35|85.54|85.14|157
1755642000000|2025-08-19 22:20:00|85.55|85.15|85.84|85.44|85.84|85.44|85.51|85.11|152
1755642300000|2025-08-19 22:25:00|85.83|85.43|85.71|85.31|85.89|85.49|85.71|85.31|69
1755642600000|2025-08-19 22:30:00|85.7|85.3|86.1|85.7|86.1|85.7|85.7|85.3|281
1755642900000|2025-08-19 22:35:00|86.09|85.69|85.84|85.44|86.09|85.69|85.83|85.43|153
1755643200000|2025-08-19 22:40:00|85.83|85.43|86.13|85.73|86.19|85.79|85.78|85.38|115
1755643500000|2025-08-19 22:45:00|86.12|85.72|85.82|85.42|86.14|85.74|85.8|85.4|101
1755643800000|2025-08-19 22:50:00|85.83|85.43|85.97|85.57|86.03|85.63|85.81|85.41|94
1755644100000|2025-08-19 22:55:00|85.99|85.59|85.97|85.57|86.08|85.68|85.94|85.54|179
1755644400000|2025-08-19 23:00:00|85.95|85.55|85.69|85.29|85.97|85.57|85.69|85.29|141
1755644700000|2025-08-19 23:05:00|85.71|85.31|85.54|85.14|85.75|85.35|85.54|85.14|155
1755645000000|2025-08-19 23:10:00|85.55|85.15|85.49|85.09|85.58|85.18|85.45|85.05|68
1755645300000|2025-08-19 23:15:00|85.5|85.1|85.41|85.01|85.65|85.25|85.39|84.99|160
1755645600000|2025-08-19 23:20:00|85.4|85|85.07|84.67|85.61|85.21|85|84.6|185
1755645900000|2025-08-19 23:25:00|85.11|84.71|84.97|84.57|85.26|84.86|84.93|84.53|202
1755646200000|2025-08-19 23:30:00|84.96|84.56|85.18|84.78|85.22|84.82|84.93|84.53|248
1755646500000|2025-08-19 23:35:00|85.19|84.79|84.83|84.43|85.31|84.91|84.73|84.33|267
1755646800000|2025-08-19 23:40:00|84.82|84.42|85.1|84.7|85.12|84.72|84.76|84.36|370
1755647100000|2025-08-19 23:45:00|85.12|84.72|84.79|84.39|85.15|84.75|84.76|84.36|304
1755647400000|2025-08-19 23:50:00|84.78|84.38|84.76|84.36|84.88|84.48|84.62|84.22|409
1755647700000|2025-08-19 23:55:00|84.75|84.35|84.84|84.44|84.85|84.45|84.59|84.19|524
1755648000000|2025-08-20 00:00:00|84.83|84.43|85.25|84.85|85.27|84.87|84.77|84.37|586
1755648300000|2025-08-20 00:05:00|85.24|84.84|85.36|84.96|85.54|85.14|85.23|84.83|506
1755648600000|2025-08-20 00:10:00|85.35|84.95|85.13|84.73|85.43|85.03|85.1|84.7|365
1755648900000|2025-08-20 00:15:00|85.14|84.74|85.14|84.74|85.45|85.05|85.08|84.68|506
1755649200000|2025-08-20 00:20:00|85.13|84.73|84.97|84.57|85.26|84.86|84.95|84.55|319
1755649500000|2025-08-20 00:25:00|85|84.6|85.06|84.66|85.06|84.66|84.77|84.37|308
1755649800000|2025-08-20 00:30:00|85.07|84.67|84.97|84.57|85.16|84.76|84.9|84.5|353
1755650100000|2025-08-20 00:35:00|84.96|84.56|85.37|84.97|85.42|85.02|84.95|84.55|457
1755650400000|2025-08-20 00:40:00|85.36|84.96|85.25|84.85|85.44|85.04|85.21|84.81|406
1755650700000|2025-08-20 00:45:00|85.24|84.84|85.15|84.75|85.35|84.95|85.14|84.74|323
1755651000000|2025-08-20 00:50:00|85.16|84.76|85.05|84.65|85.22|84.82|85.03|84.63|103
1755651300000|2025-08-20 00:55:00|85.07|84.67|85.14|84.74|85.23|84.83|85.06|84.66|305
1755651600000|2025-08-20 01:00:00|85.15|84.75|85.65|85.25|85.65|85.25|85.15|84.75|307
1755651900000|2025-08-20 01:05:00|85.66|85.26|85.4|85|85.82|85.42|85.4|85|235
1755652200000|2025-08-20 01:10:00|85.39|84.99|85.35|84.95|85.51|85.11|85.26|84.86|186
1755652500000|2025-08-20 01:15:00|85.36|84.96|85.32|84.92|85.39|84.99|85.08|84.68|162
1755652800000|2025-08-20 01:20:00|85.31|84.91|85.45|85.05|85.71|85.31|85.23|84.83|304
1755653100000|2025-08-20 01:25:00|85.42|85.02|85.16|84.76|85.5|85.1|85.14|84.74|186
1755653400000|2025-08-20 01:30:00|85.17|84.77|85.03|84.63|85.22|84.82|84.93|84.53|170
1755653700000|2025-08-20 01:35:00|85.04|84.64|84.67|84.27|85.12|84.72|84.53|84.13|235
1755654000000|2025-08-20 01:40:00|84.66|84.26|84.65|84.25|84.82|84.42|84.58|84.18|303
1755654300000|2025-08-20 01:45:00|84.66|84.26|85.05|84.65|85.06|84.66|84.65|84.25|358
1755654600000|2025-08-20 01:50:00|85.06|84.66|85.47|85.07|85.67|85.27|85.03|84.63|411
1755654900000|2025-08-20 01:55:00|85.45|85.05|85.36|84.96|85.63|85.23|85.16|84.76|317
1755655200000|2025-08-20 02:00:00|85.35|84.95|85|84.6|85.41|85.01|84.98|84.58|368
1755655500000|2025-08-20 02:05:00|85.04|84.64|85.06|84.66|85.3|84.9|85.01|84.61|252
1755655800000|2025-08-20 02:10:00|85.08|84.68|85.54|85.14|85.57|85.17|85.08|84.68|215
1755656100000|2025-08-20 02:15:00|85.55|85.15|85.58|85.18|85.66|85.26|85.51|85.11|130
1755656400000|2025-08-20 02:20:00|85.57|85.17|85.8|85.4|85.83|85.43|85.57|85.17|125
1755656700000|2025-08-20 02:25:00|85.81|85.41|85.55|85.15|85.88|85.48|85.53|85.13|157
1755657000000|2025-08-20 02:30:00|85.56|85.16|85.31|84.91|85.56|85.16|85.31|84.91|127
1755657300000|2025-08-20 02:35:00|85.32|84.92|85.39|84.99|85.5|85.1|85.32|84.92|103
1755657600000|2025-08-20 02:40:00|85.38|84.98|85.45|85.05|85.47|85.07|85.27|84.87|84
1755657900000|2025-08-20 02:45:00|85.44|85.04|85.36|84.96|85.51|85.11|85.34|84.94|102
1755658200000|2025-08-20 02:50:00|85.35|84.95|85.4|85|85.6|85.2|85.35|84.95|221
1755658500000|2025-08-20 02:55:00|85.41|85.01|85.1|84.7|85.42|85.02|85.09|84.69|129
1755658800000|2025-08-20 03:00:00|85.11|84.71|85.32|84.92|85.34|84.94|85.1|84.7|94
1755659100000|2025-08-20 03:05:00|85.33|84.93|85.14|84.74|85.33|84.93|85.04|84.64|111
1755659400000|2025-08-20 03:10:00|85.12|84.72|84.87|84.47|85.12|84.72|84.86|84.46|90
1755659700000|2025-08-20 03:15:00|84.88|84.48|85|84.6|85.01|84.61|84.85|84.45|105
1755660000000|2025-08-20 03:20:00|85.01|84.61|85.06|84.66|85.11|84.71|84.93|84.53|92
1755660300000|2025-08-20 03:25:00|85.07|84.67|85.34|84.94|85.34|84.94|85.07|84.67|138
1755660600000|2025-08-20 03:30:00|85.35|84.95|85.7|85.3|85.76|85.36|85.33|84.93|219
1755660900000|2025-08-20 03:35:00|85.71|85.31|85.36|84.96|85.75|85.35|85.28|84.88|174
1755661200000|2025-08-20 03:40:00|85.38|84.98|85.04|84.64|85.4|85|85|84.6|120
1755661500000|2025-08-20 03:45:00|85.03|84.63|84.96|84.56|85.05|84.65|84.89|84.49|104
1755661800000|2025-08-20 03:50:00|84.97|84.57|85.08|84.68|85.08|84.68|84.94|84.54|84
1755662100000|2025-08-20 03:55:00|85.1|84.7|85.09|84.69|85.18|84.78|85.07|84.67|131
1755662400000|2025-08-20 04:00:00|85.07|84.67|85.12|84.72|85.29|84.89|85.07|84.67|140
1755662700000|2025-08-20 04:05:00|85.11|84.71|85.19|84.79|85.21|84.81|85.02|84.62|176
1755663000000|2025-08-20 04:10:00|85.18|84.78|85.04|84.64|85.19|84.79|84.99|84.59|114
1755663300000|2025-08-20 04:15:00|85.03|84.63|85.25|84.85|85.26|84.86|84.99|84.59|118
1755663600000|2025-08-20 04:20:00|85.26|84.86|85.35|84.95|85.35|84.95|85.14|84.74|128
1755663900000|2025-08-20 04:25:00|85.34|84.94|85.45|85.05|85.49|85.09|85.3|84.9|85
1755664200000|2025-08-20 04:30:00|85.46|85.06|85.77|85.37|85.79|85.39|85.44|85.04|146
1755664500000|2025-08-20 04:35:00|85.76|85.36|85.31|84.91|85.78|85.38|85.25|84.85|137
1755664800000|2025-08-20 04:40:00|85.32|84.92|85.4|85|85.45|85.05|85.25|84.85|129
1755665100000|2025-08-20 04:45:00|85.41|85.01|85.46|85.06|85.56|85.16|85.3|84.9|179
1755665400000|2025-08-20 04:50:00|85.47|85.07|85.55|85.15|85.72|85.32|85.47|85.07|170
1755665700000|2025-08-20 04:55:00|85.54|85.14|85.61|85.21|85.63|85.23|85.54|85.14|154
1755666000000|2025-08-20 05:00:00|85.6|85.2|85.58|85.18|85.66|85.26|85.56|85.16|122
1755666300000|2025-08-20 05:05:00|85.59|85.19|85.43|85.03|85.63|85.23|85.43|85.03|139
1755666600000|2025-08-20 05:10:00|85.42|85.02|85.36|84.96|85.43|85.03|85.28|84.88|160
1755666900000|2025-08-20 05:15:00|85.35|84.95|84.94|84.54|85.42|85.02|84.94|84.54|159
1755667200000|2025-08-20 05:20:00|84.93|84.53|85.12|84.72|85.14|84.74|84.9|84.5|110
1755667500000|2025-08-20 05:25:00|85.13|84.73|85.12|84.72|85.17|84.77|85.07|84.67|68
1755667800000|2025-08-20 05:30:00|85.13|84.73|85.27|84.87|85.27|84.87|85|84.6|182
1755668100000|2025-08-20 05:35:00|85.26|84.86|85.14|84.74|85.3|84.9|85.13|84.73|179
1755668400000|2025-08-20 05:40:00|85.13|84.73|85.2|84.8|85.2|84.8|85.11|84.71|119
1755668700000|2025-08-20 05:45:00|85.21|84.81|85.22|84.82|85.23|84.83|85.12|84.72|121
1755669000000|2025-08-20 05:50:00|85.21|84.81|85.24|84.84|85.26|84.86|85.18|84.78|66
1755669300000|2025-08-20 05:55:00|85.25|84.85|85.46|85.06|85.48|85.08|85.24|84.84|139
1755669600000|2025-08-20 06:00:00|85.47|85.07|85.32|84.92|85.51|85.11|85.31|84.91|154
1755669900000|2025-08-20 06:05:00|85.33|84.93|85.28|84.88|85.35|84.95|85.2|84.8|125
1755670200000|2025-08-20 06:10:00|85.27|84.87|85.04|84.64|85.28|84.88|85.03|84.63|157
1755670500000|2025-08-20 06:15:00|85.05|84.65|85.16|84.76|85.16|84.76|84.9|84.5|173
1755670800000|2025-08-20 06:20:00|85.15|84.75|85.13|84.73|85.2|84.8|85.06|84.66|210
1755671100000|2025-08-20 06:25:00|85.1|84.7|85.08|84.68|85.13|84.73|84.96|84.56|123
1755671400000|2025-08-20 06:30:00|85.07|84.67|85.22|84.82|85.27|84.87|85.06|84.66|208
1755671700000|2025-08-20 06:35:00|85.2|84.8|85.36|84.96|85.38|84.98|85.2|84.8|102
1755672000000|2025-08-20 06:40:00|85.35|84.95|85.43|85.03|85.47|85.07|85.35|84.95|129
1755672300000|2025-08-20 06:45:00|85.44|85.04|85.13|84.73|85.44|85.04|85.11|84.71|104
1755672600000|2025-08-20 06:50:00|85.14|84.74|85.27|84.87|85.27|84.87|85.12|84.72|123
1755672900000|2025-08-20 06:55:00|85.26|84.86|85.2|84.8|85.31|84.91|85.15|84.75|162
1755673200000|2025-08-20 07:00:00|85.19|84.79|85.31|84.91|85.47|85.07|85.19|84.79|158
1755673500000|2025-08-20 07:05:00|85.32|84.92|85.41|85.01|85.41|85.01|85.22|84.82|115
1755673800000|2025-08-20 07:10:00|85.42|85.02|85.48|85.08|85.49|85.09|85.41|85.01|85
1755674100000|2025-08-20 07:15:00|85.49|85.09|85.69|85.29|85.75|85.35|85.49|85.09|100
1755674400000|2025-08-20 07:20:00|85.68|85.28|85.58|85.18|85.69|85.29|85.5|85.1|105
1755674700000|2025-08-20 07:25:00|85.56|85.16|85.57|85.17|85.66|85.26|85.5|85.1|140
1755675000000|2025-08-20 07:30:00|85.56|85.16|85.44|85.04|85.56|85.16|85.26|84.86|86
1755675300000|2025-08-20 07:35:00|85.43|85.03|85.35|84.95|85.44|85.04|85.22|84.82|187
1755675600000|2025-08-20 07:40:00|85.34|84.94|85.23|84.83|85.44|85.04|85.2|84.8|169
1755675900000|2025-08-20 07:45:00|85.22|84.82|85.22|84.82|85.37|84.97|85.14|84.74|175
1755676200000|2025-08-20 07:50:00|85.21|84.81|85.14|84.74|85.27|84.87|85.11|84.71|110
1755676500000|2025-08-20 07:55:00|85.16|84.76|85.03|84.63|85.17|84.77|84.93|84.53|95
1755676800000|2025-08-20 08:00:00|85.04|84.64|85.08|84.68|85.08|84.68|84.92|84.52|129
1755677100000|2025-08-20 08:05:00|85.07|84.67|85.18|84.78|85.19|84.79|84.98|84.58|145
1755677400000|2025-08-20 08:10:00|85.17|84.77|85.36|84.96|85.39|84.99|85.16|84.76|185
1755677700000|2025-08-20 08:15:00|85.35|84.95|85.54|85.14|85.56|85.16|85.33|84.93|149
1755678000000|2025-08-20 08:20:00|85.55|85.15|85.43|85.03|85.58|85.18|85.41|85.01|193
1755678300000|2025-08-20 08:25:00|85.44|85.04|85.68|85.28|85.71|85.31|85.35|84.95|158
1755678600000|2025-08-20 08:30:00|85.65|85.25|85.84|85.44|85.88|85.48|85.63|85.23|114
1755678900000|2025-08-20 08:35:00|85.83|85.43|85.7|85.3|85.83|85.43|85.59|85.19|140
1755679200000|2025-08-20 08:40:00|85.68|85.28|86.18|85.78|86.2|85.8|85.68|85.28|160
1755679500000|2025-08-20 08:45:00|86.19|85.79|86.43|86.03|86.5|86.1|86.15|85.75|141
1755679800000|2025-08-20 08:50:00|86.42|86.02|86.39|85.99|86.54|86.14|86.31|85.91|133
1755680100000|2025-08-20 08:55:00|86.38|85.98|86.55|86.15|86.64|86.24|86.08|85.68|296
1755680400000|2025-08-20 09:00:00|86.56|86.16|86.11|85.71|86.56|86.16|85.96|85.56|362
1755680700000|2025-08-20 09:05:00|86.1|85.7|86.26|85.86|86.49|86.09|85.95|85.55|321
1755681000000|2025-08-20 09:10:00|86.27|85.87|86.45|86.05|86.5|86.1|86.03|85.63|423
1755681300000|2025-08-20 09:15:00|86.46|86.06|86.22|85.82|86.57|86.17|86.13|85.73|406
1755681600000|2025-08-20 09:20:00|86.21|85.81|86.08|85.68|86.34|85.94|86.01|85.61|386
1755681900000|2025-08-20 09:25:00|86.09|85.69|85.71|85.31|86.12|85.72|85.7|85.3|337
1755682200000|2025-08-20 09:30:00|85.72|85.32|85.49|85.09|85.79|85.39|85.4|85|285
1755682500000|2025-08-20 09:35:00|85.5|85.1|85.74|85.34|85.76|85.36|85.44|85.04|318
1755682800000|2025-08-20 09:40:00|85.75|85.35|85.65|85.25|85.81|85.41|85.61|85.21|335
1755683100000|2025-08-20 09:45:00|85.66|85.26|85.7|85.3|85.92|85.52|85.62|85.22|342
1755683400000|2025-08-20 09:50:00|85.68|85.28|85.27|84.87|85.7|85.3|85.19|84.79|398
1755683700000|2025-08-20 09:55:00|85.28|84.88|85.4|85|85.46|85.06|85.28|84.88|296
1755684000000|2025-08-20 10:00:00|85.37|84.97|85.6|85.2|85.62|85.22|85.31|84.91|244
1755684300000|2025-08-20 10:05:00|85.59|85.19|85.54|85.14|85.66|85.26|85.51|85.11|215
1755684600000|2025-08-20 10:10:00|85.55|85.15|85.49|85.09|85.6|85.2|85.39|84.99|311
1755684900000|2025-08-20 10:15:00|85.51|85.11|86.06|85.66|86.06|85.66|85.51|85.11|280
1755685200000|2025-08-20 10:20:00|86.05|85.65|85.8|85.4|86.19|85.79|85.78|85.38|393
1755685500000|2025-08-20 10:25:00|85.81|85.41|85.61|85.21|85.81|85.41|85.56|85.16|460
1755685800000|2025-08-20 10:30:00|85.6|85.2|85.4|85|85.68|85.28|85.36|84.96|243
1755686100000|2025-08-20 10:35:00|85.42|85.02|85.51|85.11|85.6|85.2|85.41|85.01|183
1755686400000|2025-08-20 10:40:00|85.5|85.1|85.73|85.33|85.75|85.35|85.5|85.1|217
1755686700000|2025-08-20 10:45:00|85.72|85.32|85.97|85.57|85.97|85.57|85.71|85.31|264
1755687000000|2025-08-20 10:50:00|85.96|85.56|85.92|85.52|86.05|85.65|85.85|85.45|178
1755687300000|2025-08-20 10:55:00|85.91|85.51|85.86|85.46|85.92|85.52|85.8|85.4|133
1755687600000|2025-08-20 11:00:00|85.87|85.47|85.95|85.55|86.13|85.73|85.87|85.47|287
1755687900000|2025-08-20 11:05:00|85.96|85.56|85.34|84.94|85.96|85.56|85.33|84.93|233
1755688200000|2025-08-20 11:10:00|85.33|84.93|85.27|84.87|85.37|84.97|85.21|84.81|260
1755688500000|2025-08-20 11:15:00|85.26|84.86|85.12|84.72|85.31|84.91|84.97|84.57|370
1755688800000|2025-08-20 11:20:00|85.13|84.73|85.06|84.66|85.3|84.9|85.06|84.66|336
1755689100000|2025-08-20 11:25:00|85.11|84.71|84.97|84.57|85.21|84.81|84.87|84.47|361
1755689400000|2025-08-20 11:30:00|84.96|84.56|84.48|84.08|84.97|84.57|84.34|83.94|388
1755689700000|2025-08-20 11:35:00|84.49|84.09|84.36|83.96|84.64|84.24|84.36|83.96|305
1755690000000|2025-08-20 11:40:00|84.39|83.99|84.15|83.75|84.47|84.07|84.04|83.64|396
1755690300000|2025-08-20 11:45:00|84.16|83.76|84.49|84.09|84.49|84.09|83.98|83.58|375
1755690600000|2025-08-20 11:50:00|84.47|84.07|84.88|84.48|84.99|84.59|84.39|83.99|221
1755690900000|2025-08-20 11:55:00|84.87|84.47|85.13|84.73|85.13|84.73|84.83|84.43|243
1755691200000|2025-08-20 12:00:00|85.15|84.75|86.24|85.84|86.41|86.01|85.15|84.75|424
1755691500000|2025-08-20 12:05:00|86.25|85.85|86.06|85.66|86.42|86.02|85.86|85.46|298
1755691800000|2025-08-20 12:10:00|86.08|85.68|86.02|85.62|86.23|85.83|85.88|85.48|428
1755692100000|2025-08-20 12:15:00|86.01|85.61|85.92|85.52|86.31|85.91|85.92|85.52|312
1755692400000|2025-08-20 12:20:00|85.91|85.51|85.58|85.18|86.08|85.68|85.54|85.14|348
1755692700000|2025-08-20 12:25:00|85.59|85.19|85.82|85.42|85.86|85.46|85.59|85.19|136
1755693000000|2025-08-20 12:30:00|85.83|85.43|86|85.6|86.2|85.8|85.83|85.43|158
1755693300000|2025-08-20 12:35:00|86.01|85.61|86.15|85.75|86.22|85.82|85.98|85.58|67
1755693600000|2025-08-20 12:40:00|86.18|85.78|86.35|85.95|86.55|86.15|86.17|85.77|104
1755693900000|2025-08-20 12:45:00|86.36|85.96|86.39|85.99|86.41|86.01|86.2|85.8|230
1755694200000|2025-08-20 12:50:00|86.41|86.01|86.3|85.9|86.51|86.11|86.08|85.68|187
1755694500000|2025-08-20 12:55:00|86.31|85.91|86.29|85.89|86.41|86.01|86.25|85.85|127
1755694800000|2025-08-20 13:00:00|86.27|85.87|85.97|85.57|86.29|85.89|85.79|85.39|190
1755695100000|2025-08-20 13:05:00|85.96|85.56|85.77|85.37|85.98|85.58|85.77|85.37|123
1755695400000|2025-08-20 13:10:00|85.76|85.36|85.43|85.03|85.77|85.37|85.4|85|121
1755695700000|2025-08-20 13:15:00|85.44|85.04|85.65|85.25|85.75|85.35|85.31|84.91|175
1755696000000|2025-08-20 13:20:00|85.62|85.22|85.83|85.43|85.83|85.43|85.58|85.18|148
1755696300000|2025-08-20 13:25:00|85.82|85.42|85.92|85.52|85.92|85.52|85.73|85.33|171
1755696600000|2025-08-20 13:30:00|85.9|85.5|85.6|85.2|85.9|85.5|85.31|84.91|428
1755696900000|2025-08-20 13:35:00|85.59|85.19|85.84|85.44|86.43|86.03|85.56|85.16|478
1755697200000|2025-08-20 13:40:00|85.85|85.45|85.45|85.05|86.06|85.66|85.43|85.03|422
1755697500000|2025-08-20 13:45:00|85.46|85.06|85.02|84.62|85.5|85.1|84.79|84.39|498
1755697800000|2025-08-20 13:50:00|85.01|84.61|84.75|84.35|85.02|84.62|84.59|84.19|450
1755698100000|2025-08-20 13:55:00|84.76|84.36|84.82|84.42|85.14|84.74|84.73|84.33|416
1755698400000|2025-08-20 14:00:00|84.81|84.41|84.81|84.41|85.19|84.79|84.75|84.35|527
1755698700000|2025-08-20 14:05:00|84.82|84.42|84.32|83.92|84.85|84.45|84.26|83.86|453
1755699000000|2025-08-20 14:10:00|84.33|83.93|84.58|84.18|84.6|84.2|84.16|83.76|420
1755699300000|2025-08-20 14:15:00|84.56|84.16|85.16|84.76|85.33|84.93|84.19|83.79|466
1755699600000|2025-08-20 14:20:00|85.15|84.75|85.25|84.85|85.29|84.89|84.95|84.55|388
1755699900000|2025-08-20 14:25:00|85.26|84.86|85.47|85.07|85.59|85.19|85.08|84.68|351
1755700200000|2025-08-20 14:30:00|85.46|85.06|86.19|85.79|86.3|85.9|85.46|85.06|517
1755700500000|2025-08-20 14:35:00|86.18|85.78|86.34|85.94|86.48|86.08|86.03|85.63|359
1755700800000|2025-08-20 14:40:00|86.33|85.93|86.19|85.79|86.39|85.99|86.07|85.67|322
1755701100000|2025-08-20 14:45:00|86.18|85.78|86.57|86.17|86.58|86.18|86.04|85.64|399
1755701400000|2025-08-20 14:50:00|86.56|86.16|86.29|85.89|86.69|86.29|86.2|85.8|361
1755701700000|2025-08-20 14:55:00|86.28|85.88|86.17|85.77|86.3|85.9|86.06|85.66|218
1755702000000|2025-08-20 15:00:00|86.15|85.75|86.89|86.49|86.89|86.49|86.08|85.68|388
1755702300000|2025-08-20 15:05:00|86.88|86.48|87.98|87.58|88|87.6|86.88|86.48|539
1755702600000|2025-08-20 15:10:00|87.99|87.59|87.99|87.59|88.35|87.95|87.7|87.3|471
1755702900000|2025-08-20 15:15:00|87.98|87.58|88.21|87.81|88.44|88.04|87.88|87.48|462
1755703200000|2025-08-20 15:20:00|88.22|87.82|88.59|88.19|88.59|88.19|88.22|87.82|396
1755703500000|2025-08-20 15:25:00|88.58|88.18|88.28|87.88|88.69|88.29|88.24|87.84|267
1755703800000|2025-08-20 15:30:00|88.27|87.87|87.77|87.37|88.27|87.87|87.68|87.28|351
1755704100000|2025-08-20 15:35:00|87.78|87.38|87.74|87.34|87.9|87.5|87.53|87.13|289
1755704400000|2025-08-20 15:40:00|87.73|87.33|88.01|87.61|88.13|87.73|87.73|87.33|230
1755704700000|2025-08-20 15:45:00|88|87.6|87.64|87.24|88.07|87.67|87.62|87.22|165
1755705000000|2025-08-20 15:50:00|87.66|87.26|87.37|86.97|87.75|87.35|87.09|86.69|334
1755705300000|2025-08-20 15:55:00|87.38|86.98|87.36|86.96|87.56|87.16|87.29|86.89|231
1755705600000|2025-08-20 16:00:00|87.35|86.95|87.77|87.37|88|87.6|87.35|86.95|242
1755705900000|2025-08-20 16:05:00|87.75|87.35|87.79|87.39|87.91|87.51|87.43|87.03|310
1755706200000|2025-08-20 16:10:00|87.78|87.38|88.18|87.78|88.2|87.8|87.73|87.33|129
1755706500000|2025-08-20 16:15:00|88.19|87.79|88.42|88.02|88.42|88.02|88.18|87.78|167
1755706800000|2025-08-20 16:20:00|88.43|88.03|88.34|87.94|88.58|88.18|88.23|87.83|152
1755707100000|2025-08-20 16:25:00|88.3|87.9|88.38|87.98|88.49|88.09|88.29|87.89|147
1755707400000|2025-08-20 16:30:00|88.36|87.96|88.16|87.76|88.36|87.96|88.03|87.63|156
1755707700000|2025-08-20 16:35:00|88.15|87.75|87.93|87.53|88.15|87.75|87.71|87.31|206
1755708000000|2025-08-20 16:40:00|87.92|87.52|88.01|87.61|88.05|87.65|87.66|87.26|139
1755708300000|2025-08-20 16:45:00|88|87.6|88.01|87.61|88.21|87.81|87.96|87.56|187
1755708600000|2025-08-20 16:50:00|88.03|87.63|87.99|87.59|88.12|87.72|87.96|87.56|168
1755708900000|2025-08-20 16:55:00|87.97|87.57|87.81|87.41|87.99|87.59|87.66|87.26|226
1755709200000|2025-08-20 17:00:00|87.8|87.4|88.16|87.76|88.17|87.77|87.7|87.3|156
1755709500000|2025-08-20 17:05:00|88.15|87.75|88.18|87.78|88.2|87.8|87.98|87.58|141
1755709800000|2025-08-20 17:10:00|88.17|87.77|87.96|87.56|88.18|87.78|87.94|87.54|142
1755710100000|2025-08-20 17:15:00|87.97|87.57|88.09|87.69|88.09|87.69|87.92|87.52|119
1755710400000|2025-08-20 17:20:00|88.08|87.68|87.95|87.55|88.27|87.87|87.92|87.52|155
1755710700000|2025-08-20 17:25:00|87.96|87.56|87.84|87.44|87.96|87.56|87.82|87.42|98
1755711000000|2025-08-20 17:30:00|87.83|87.43|87.97|87.57|87.97|87.57|87.76|87.36|130
1755711300000|2025-08-20 17:35:00|87.99|87.59|88.06|87.66|88.11|87.71|87.91|87.51|215
1755711600000|2025-08-20 17:40:00|88.05|87.65|88.77|88.37|88.78|88.38|87.96|87.56|148
1755711900000|2025-08-20 17:45:00|88.76|88.36|88.5|88.1|88.98|88.58|88.39|87.99|251
1755712200000|2025-08-20 17:50:00|88.51|88.11|88.67|88.27|88.73|88.33|88.41|88.01|148
1755712500000|2025-08-20 17:55:00|88.69|88.29|88.79|88.39|88.79|88.39|88.65|88.25|64
1755712800000|2025-08-20 18:00:00|88.78|88.38|88.03|87.63|88.84|88.44|87.95|87.55|221
1755713100000|2025-08-20 18:05:00|88.04|87.64|88.05|87.65|88.16|87.76|87.88|87.48|213
1755713400000|2025-08-20 18:10:00|88.04|87.64|87.93|87.53|88.25|87.85|87.91|87.51|189
1755713700000|2025-08-20 18:15:00|87.94|87.54|87.57|87.17|87.97|87.57|87.53|87.13|270
1755714000000|2025-08-20 18:20:00|87.6|87.2|87.54|87.14|87.72|87.32|87.44|87.04|251
1755714300000|2025-08-20 18:25:00|87.53|87.13|87.28|86.88|87.57|87.17|87.24|86.84|255
1755714600000|2025-08-20 18:30:00|87.27|86.87|87.34|86.94|87.4|87|87.07|86.67|212
1755714900000|2025-08-20 18:35:00|87.33|86.93|87.52|87.12|87.52|87.12|87.14|86.74|259
1755715200000|2025-08-20 18:40:00|87.53|87.13|87.6|87.2|87.71|87.31|87.51|87.11|239
1755715500000|2025-08-20 18:45:00|87.61|87.21|87.68|87.28|87.79|87.39|87.53|87.13|222
1755715800000|2025-08-20 18:50:00|87.67|87.27|87.58|87.18|87.7|87.3|87.49|87.09|195
1755716100000|2025-08-20 18:55:00|87.57|87.17|87.36|86.96|87.66|87.26|87.36|86.96|160
1755716400000|2025-08-20 19:00:00|87.37|86.97|87.59|87.19|87.63|87.23|87.3|86.9|256
1755716700000|2025-08-20 19:05:00|87.58|87.18|87.7|87.3|87.73|87.33|87.58|87.18|173
1755717000000|2025-08-20 19:10:00|87.71|87.31|88.02|87.62|88.06|87.66|87.71|87.31|244
1755717300000|2025-08-20 19:15:00|88.01|87.61|88.26|87.86|88.29|87.89|87.97|87.57|368
1755717600000|2025-08-20 19:20:00|88.25|87.85|88.82|88.42|88.89|88.49|88.18|87.78|395
1755717900000|2025-08-20 19:25:00|88.83|88.43|88.85|88.45|88.85|88.45|88.56|88.16|170
1755718200000|2025-08-20 19:30:00|88.84|88.44|88.89|88.49|89.01|88.61|88.73|88.33|115
1755718500000|2025-08-20 19:35:00|88.88|88.48|88.7|88.3|88.97|88.57|88.67|88.27|115
1755718800000|2025-08-20 19:40:00|88.69|88.29|88.85|88.45|88.88|88.48|88.6|88.2|64
1755719100000|2025-08-20 19:45:00|88.87|88.47|89.07|88.67|89.08|88.68|88.85|88.45|159
1755719400000|2025-08-20 19:50:00|89.06|88.66|89.28|88.88|89.28|88.88|89.04|88.64|199
1755719700000|2025-08-20 19:55:00|89.3|88.9|89.31|88.91|89.45|89.05|89.24|88.84|96
1755720000000|2025-08-20 20:00:00|89.29|88.89|88.94|88.54|89.36|88.96|88.87|88.47|187
1755720300000|2025-08-20 20:05:00|88.95|88.55|89.18|88.78|89.2|88.8|88.95|88.55|203
1755720600000|2025-08-20 20:10:00|89.19|88.79|88.84|88.44|89.2|88.8|88.83|88.43|227
1755720900000|2025-08-20 20:15:00|88.85|88.45|88.62|88.22|88.87|88.47|88.6|88.2|141
1755721200000|2025-08-20 20:20:00|88.63|88.23|88.57|88.17|88.66|88.26|88.49|88.09|136
1755721500000|2025-08-20 20:25:00|88.59|88.19|88.66|88.26|88.68|88.28|88.54|88.14|95
1755721800000|2025-08-20 20:30:00|88.65|88.25|88.55|88.15|88.79|88.39|88.5|88.1|155
1755722100000|2025-08-20 20:35:00|88.56|88.16|88.36|87.96|88.56|88.16|88.34|87.94|96
1755722400000|2025-08-20 20:40:00|88.37|87.97|88.6|88.2|88.76|88.36|88.37|87.97|116
1755722700000|2025-08-20 20:45:00|88.59|88.19|88.5|88.1|88.68|88.28|88.47|88.07|112
1755723000000|2025-08-20 20:50:00|88.49|88.09|88.69|88.29|88.8|88.4|88.48|88.08|138
1755723300000|2025-08-20 20:55:00|88.72|88.32|88.6|88.2|88.72|88.32|88.54|88.14|112
1755723600000|2025-08-20 21:00:00|88.59|88.19|88.69|88.29|88.79|88.39|88.59|88.19|222
1755723900000|2025-08-20 21:05:00|88.7|88.3|88.84|88.44|88.85|88.45|88.69|88.29|109
1755724200000|2025-08-20 21:10:00|88.83|88.43|88.69|88.29|88.9|88.5|88.68|88.28|135
1755724500000|2025-08-20 21:15:00|88.7|88.3|88.16|87.76|88.77|88.37|88.15|87.75|228
1755724800000|2025-08-20 21:20:00|88.17|87.77|88.35|87.95|88.38|87.98|88.17|87.77|211
1755725100000|2025-08-20 21:25:00|88.36|87.96|88.15|87.75|88.38|87.98|88.14|87.74|128
1755725400000|2025-08-20 21:30:00|88.16|87.76|88.14|87.74|88.26|87.86|88.1|87.7|110
1755725700000|2025-08-20 21:35:00|88.15|87.75|88.4|88|88.4|88|88.05|87.65|105
1755726000000|2025-08-20 21:40:00|88.39|87.99|88.75|88.35|88.78|88.38|88.37|87.97|160
1755726300000|2025-08-20 21:45:00|88.74|88.34|88.65|88.25|88.74|88.34|88.57|88.17|98
1755726600000|2025-08-20 21:50:00|88.66|88.26|88.86|88.46|88.99|88.59|88.66|88.26|88
1755726900000|2025-08-20 21:55:00|88.87|88.47|88.76|88.36|88.91|88.51|88.71|88.31|113
1755727200000|2025-08-20 22:00:00|88.75|88.35|88.72|88.32|89.07|88.67|88.71|88.31|258
1755727500000|2025-08-20 22:05:00|88.75|88.35|88.29|87.89|88.76|88.36|88.29|87.89|283
1755727800000|2025-08-20 22:10:00|88.3|87.9|88.4|88|88.42|88.02|88.3|87.9|126
1755728100000|2025-08-20 22:15:00|88.41|88.01|88.46|88.06|88.47|88.07|88.28|87.88|122
1755728400000|2025-08-20 22:20:00|88.43|88.03|88.49|88.09|88.59|88.19|88.41|88.01|164
1755728700000|2025-08-20 22:25:00|88.5|88.1|88.61|88.21|88.62|88.22|88.44|88.04|151
1755729000000|2025-08-20 22:30:00|88.6|88.2|88.63|88.23|88.65|88.25|88.55|88.15|140
1755729300000|2025-08-20 22:35:00|88.62|88.22|88.59|88.19|88.62|88.22|88.47|88.07|97
1755729600000|2025-08-20 22:40:00|88.58|88.18|88.68|88.28|88.74|88.34|88.56|88.16|103
1755729900000|2025-08-20 22:45:00|88.67|88.27|88.8|88.4|88.84|88.44|88.67|88.27|157
1755730200000|2025-08-20 22:50:00|88.79|88.39|88.95|88.55|88.95|88.55|88.77|88.37|187
1755730500000|2025-08-20 22:55:00|88.94|88.54|88.9|88.5|89|88.6|88.88|88.48|81
1755730800000|2025-08-20 23:00:00|88.88|88.48|88.73|88.33|88.92|88.52|88.72|88.32|144
1755731100000|2025-08-20 23:05:00|88.75|88.35|89|88.6|89|88.6|88.67|88.27|147
1755731400000|2025-08-20 23:10:00|88.99|88.59|88.86|88.46|89|88.6|88.78|88.38|76
1755731700000|2025-08-20 23:15:00|88.88|88.48|88.67|88.27|88.91|88.51|88.67|88.27|86
1755732000000|2025-08-20 23:20:00|88.69|88.29|88.52|88.12|88.69|88.29|88.5|88.1|67
1755732300000|2025-08-20 23:25:00|88.53|88.13|88.52|88.12|88.62|88.22|88.5|88.1|53
1755732600000|2025-08-20 23:30:00|88.53|88.13|88.6|88.2|88.61|88.21|88.45|88.05|57
1755732900000|2025-08-20 23:35:00|88.61|88.21|88.68|88.28|88.69|88.29|88.6|88.2|63
1755733200000|2025-08-20 23:40:00|88.67|88.27|88.74|88.34|88.76|88.36|88.66|88.26|130
1755733500000|2025-08-20 23:45:00|88.73|88.33|88.48|88.08|88.74|88.34|88.48|88.08|36
1755733800000|2025-08-20 23:50:00|88.49|88.09|88.29|87.89|88.49|88.09|88.23|87.83|110
1755734100000|2025-08-20 23:55:00|88.28|87.88|88.31|87.91|88.31|87.91|88.2|87.8|133
1755734400000|2025-08-21 00:00:00|88.3|87.9|88.13|87.73|88.32|87.92|88.12|87.72|132
1755734700000|2025-08-21 00:05:00|88.14|87.74|88.03|87.63|88.2|87.8|88.03|87.63|99
1755735000000|2025-08-21 00:10:00|88.05|87.65|88.05|87.65|88.18|87.78|88.03|87.63|52
1755735300000|2025-08-21 00:15:00|88.06|87.66|87.75|87.35|88.19|87.79|87.75|87.35|151
1755735600000|2025-08-21 00:20:00|87.76|87.36|87.69|87.29|87.83|87.43|87.63|87.23|156
1755735900000|2025-08-21 00:25:00|87.7|87.3|87.72|87.32|87.75|87.35|87.63|87.23|157
1755736200000|2025-08-21 00:30:00|87.73|87.33|88|87.6|88.01|87.61|87.72|87.32|226
1755736500000|2025-08-21 00:35:00|88.01|87.61|88.45|88.05|88.51|88.11|87.94|87.54|329
1755736800000|2025-08-21 00:40:00|88.44|88.04|88.31|87.91|88.57|88.17|88.31|87.91|368
1755737100000|2025-08-21 00:45:00|88.3|87.9|87.91|87.51|88.45|88.05|87.86|87.46|124
1755737400000|2025-08-21 00:50:00|87.92|87.52|88.02|87.62|88.13|87.73|87.92|87.52|100
1755737700000|2025-08-21 00:55:00|88.03|87.63|88.39|87.99|88.4|88|88.03|87.63|270
1755738000000|2025-08-21 01:00:00|88.4|88|88.58|88.18|88.66|88.26|88.4|88|199
1755738300000|2025-08-21 01:05:00|88.6|88.2|88.66|88.26|88.7|88.3|88.49|88.09|316
1755738600000|2025-08-21 01:10:00|88.64|88.24|88.5|88.1|88.74|88.34|88.49|88.09|209
1755738900000|2025-08-21 01:15:00|88.49|88.09|88.09|87.69|88.59|88.19|88.08|87.68|241
1755739200000|2025-08-21 01:20:00|88.1|87.7|88.61|88.21|88.69|88.29|88.1|87.7|322
1755739500000|2025-08-21 01:25:00|88.62|88.22|88.71|88.31|88.85|88.45|88.61|88.21|186
1755739800000|2025-08-21 01:30:00|88.72|88.32|88.72|88.32|88.75|88.35|88.47|88.07|212
1755740100000|2025-08-21 01:35:00|88.71|88.31|88.75|88.35|88.86|88.46|88.61|88.21|173
1755740400000|2025-08-21 01:40:00|88.74|88.34|88.92|88.52|89.04|88.64|88.7|88.3|289
1755740700000|2025-08-21 01:45:00|88.91|88.51|88.98|88.58|89.1|88.7|88.73|88.33|205
1755741000000|2025-08-21 01:50:00|88.97|88.57|89.19|88.79|89.29|88.89|88.93|88.53|223
1755741300000|2025-08-21 01:55:00|89.18|88.78|89.23|88.83|89.34|88.94|89.07|88.67|348
1755741600000|2025-08-21 02:00:00|89.24|88.84|89|88.6|89.42|89.02|89|88.6|363
1755741900000|2025-08-21 02:05:00|89.01|88.61|88.37|87.97|89.01|88.61|88.34|87.94|148
1755742200000|2025-08-21 02:10:00|88.34|87.94|87.98|87.58|88.34|87.94|87.98|87.58|100
1755742500000|2025-08-21 02:15:00|87.99|87.59|87.66|87.26|88.02|87.62|87.5|87.1|172
1755742800000|2025-08-21 02:20:00|87.67|87.27|87.71|87.31|87.79|87.39|87.63|87.23|203
1755743100000|2025-08-21 02:25:00|87.72|87.32|87.66|87.26|87.81|87.41|87.63|87.23|153
1755743400000|2025-08-21 02:30:00|87.65|87.25|87.46|87.06|87.76|87.36|87.46|87.06|310
1755743700000|2025-08-21 02:35:00|87.48|87.08|87.24|86.84|87.59|87.19|87.21|86.81|358
1755744000000|2025-08-21 02:40:00|87.23|86.83|87.54|87.14|87.59|87.19|87.2|86.8|211
1755744300000|2025-08-21 02:45:00|87.53|87.13|87.6|87.2|87.67|87.27|87.47|87.07|416
1755744600000|2025-08-21 02:50:00|87.61|87.21|87.77|87.37|87.77|87.37|87.57|87.17|156
1755744900000|2025-08-21 02:55:00|87.8|87.4|87.78|87.38|87.85|87.45|87.77|87.37|109
1755745200000|2025-08-21 03:00:00|87.79|87.39|88.27|87.87|88.28|87.88|87.78|87.38|318
1755745500000|2025-08-21 03:05:00|88.28|87.88|89.14|88.74|89.27|88.87|88.25|87.85|438
1755745800000|2025-08-21 03:10:00|89.13|88.73|89.17|88.77|89.39|88.99|88.89|88.49|411
1755746100000|2025-08-21 03:15:00|89.18|88.78|88.88|88.48|89.46|89.06|88.88|88.48|259
1755746400000|2025-08-21 03:20:00|88.89|88.49|88.85|88.45|88.99|88.59|88.72|88.32|215
1755746700000|2025-08-21 03:25:00|88.88|88.48|88.87|88.47|89.02|88.62|88.78|88.38|181
1755747000000|2025-08-21 03:30:00|88.86|88.46|88.93|88.53|89.04|88.64|88.76|88.36|210
1755747300000|2025-08-21 03:35:00|88.94|88.54|88.86|88.46|89.03|88.63|88.82|88.42|121
1755747600000|2025-08-21 03:40:00|88.88|88.48|89.08|88.68|89.14|88.74|88.88|88.48|252
1755747900000|2025-08-21 03:45:00|89.07|88.67|88.98|88.58|89.22|88.82|88.98|88.58|184
1755748200000|2025-08-21 03:50:00|88.9|88.5|88.75|88.35|89.01|88.61|88.75|88.35|157
1755748500000|2025-08-21 03:55:00|88.76|88.36|88.73|88.33|88.95|88.55|88.72|88.32|124
1755748800000|2025-08-21 04:00:00|88.72|88.32|88.72|88.32|88.83|88.43|88.57|88.17|158
1755749100000|2025-08-21 04:05:00|88.71|88.31|88.21|87.81|88.83|88.43|88.2|87.8|104
1755749400000|2025-08-21 04:10:00|88.22|87.82|88.23|87.83|88.29|87.89|88.2|87.8|94
1755749700000|2025-08-21 04:15:00|88.24|87.84|88.03|87.63|88.26|87.86|88.02|87.62|104
1755750000000|2025-08-21 04:20:00|88.04|87.64|88.11|87.71|88.15|87.75|87.97|87.57|186
1755750300000|2025-08-21 04:25:00|88.1|87.7|87.98|87.58|88.1|87.7|87.93|87.53|280
1755750600000|2025-08-21 04:30:00|87.99|87.59|88.32|87.92|88.41|88.01|87.92|87.52|291
1755750900000|2025-08-21 04:35:00|88.31|87.91|87.98|87.58|88.37|87.97|87.95|87.55|237
1755751200000|2025-08-21 04:40:00|87.99|87.59|88.2|87.8|88.2|87.8|87.99|87.59|304
1755751500000|2025-08-21 04:45:00|88.19|87.79|88.23|87.83|88.39|87.99|88.19|87.79|299
1755751800000|2025-08-21 04:50:00|88.22|87.82|87.94|87.54|88.24|87.84|87.88|87.48|222
1755752100000|2025-08-21 04:55:00|87.93|87.53|87.78|87.38|87.93|87.53|87.78|87.38|44
1755752400000|2025-08-21 05:00:00|87.76|87.36|87.65|87.25|87.8|87.4|87.65|87.25|58
1755752700000|2025-08-21 05:05:00|87.64|87.24|87.56|87.16|87.65|87.25|87.55|87.15|47
1755753000000|2025-08-21 05:10:00|87.55|87.15|87.57|87.17|87.59|87.19|87.51|87.11|124
1755753300000|2025-08-21 05:15:00|87.58|87.18|87.51|87.11|87.75|87.35|87.49|87.09|283
1755753600000|2025-08-21 05:20:00|87.52|87.12|87.88|87.48|87.89|87.49|87.4|87|233
1755753900000|2025-08-21 05:25:00|87.87|87.47|87.72|87.32|87.93|87.53|87.66|87.26|275
1755754200000|2025-08-21 05:30:00|87.73|87.33|87.92|87.52|87.99|87.59|87.7|87.3|389
1755754500000|2025-08-21 05:35:00|87.91|87.51|88.01|87.61|88.01|87.61|87.82|87.42|226
1755754800000|2025-08-21 05:40:00|88|87.6|87.98|87.58|88.01|87.61|87.9|87.5|235
1755755100000|2025-08-21 05:45:00|87.97|87.57|88.05|87.65|88.14|87.74|87.93|87.53|313
1755755400000|2025-08-21 05:50:00|88.04|87.64|88.08|87.68|88.21|87.81|88.02|87.62|349
1755755700000|2025-08-21 05:55:00|88.09|87.69|88.11|87.71|88.13|87.73|88.01|87.61|246
1755756000000|2025-08-21 06:00:00|88.12|87.72|87.66|87.26|88.13|87.73|87.66|87.26|220
1755756300000|2025-08-21 06:05:00|87.67|87.27|87.47|87.07|87.68|87.28|87.38|86.98|185
1755756600000|2025-08-21 06:10:00|87.46|87.06|87.54|87.14|87.61|87.21|87.44|87.04|298
1755756900000|2025-08-21 06:15:00|87.53|87.13|87.63|87.23|87.73|87.33|87.46|87.06|231
1755757200000|2025-08-21 06:20:00|87.62|87.22|87.45|87.05|87.62|87.22|87.43|87.03|144
1755757500000|2025-08-21 06:25:00|87.46|87.06|87.56|87.16|87.66|87.26|87.45|87.05|132
1755757800000|2025-08-21 06:30:00|87.57|87.17|87.8|87.4|87.81|87.41|87.57|87.17|239
1755758100000|2025-08-21 06:35:00|87.79|87.39|87.75|87.35|88.03|87.63|87.7|87.3|192
1755758400000|2025-08-21 06:40:00|87.76|87.36|87.8|87.4|87.87|87.47|87.75|87.35|176
1755758700000|2025-08-21 06:45:00|87.81|87.41|87.7|87.3|87.83|87.43|87.65|87.25|133
1755759000000|2025-08-21 06:50:00|87.69|87.29|87.75|87.35|87.77|87.37|87.55|87.15|161
1755759300000|2025-08-21 06:55:00|87.74|87.34|87.87|87.47|87.89|87.49|87.73|87.33|117
1755759600000|2025-08-21 07:00:00|87.88|87.48|87.78|87.38|87.88|87.48|87.61|87.21|160
1755759900000|2025-08-21 07:05:00|87.79|87.39|87.94|87.54|88.09|87.69|87.74|87.34|301
1755760200000|2025-08-21 07:10:00|87.93|87.53|87.39|86.99|87.98|87.58|87.39|86.99|203
1755760500000|2025-08-21 07:15:00|87.42|87.02|87.28|86.88|87.45|87.05|87.28|86.88|172
1755760800000|2025-08-21 07:20:00|87.29|86.89|87.37|86.97|87.38|86.98|87.04|86.64|302
1755761100000|2025-08-21 07:25:00|87.36|86.96|87.45|87.05|87.55|87.15|87.3|86.9|340
1755761400000|2025-08-21 07:30:00|87.46|87.06|87.63|87.23|87.64|87.24|87.31|86.91|349
1755761700000|2025-08-21 07:35:00|87.61|87.21|87.89|87.49|87.95|87.55|87.6|87.2|468
1755762000000|2025-08-21 07:40:00|87.9|87.5|87.62|87.22|87.92|87.52|87.62|87.22|213
1755762300000|2025-08-21 07:45:00|87.61|87.21|87.53|87.13|87.66|87.26|87.49|87.09|166
1755762600000|2025-08-21 07:50:00|87.54|87.14|87.78|87.38|87.78|87.38|87.53|87.13|160
1755762900000|2025-08-21 07:55:00|87.77|87.37|87.79|87.39|87.8|87.4|87.71|87.31|126
1755763200000|2025-08-21 08:00:00|87.8|87.4|87.87|87.47|87.99|87.59|87.8|87.4|199
1755763500000|2025-08-21 08:05:00|87.88|87.48|88.01|87.61|88.09|87.69|87.81|87.41|206
1755763800000|2025-08-21 08:10:00|88.02|87.62|87.89|87.49|88.05|87.65|87.81|87.41|147
1755764100000|2025-08-21 08:15:00|87.88|87.48|87.61|87.21|87.92|87.52|87.53|87.13|129
1755764400000|2025-08-21 08:20:00|87.62|87.22|87.54|87.14|87.64|87.24|87.41|87.01|129
1755764700000|2025-08-21 08:25:00|87.57|87.17|87.47|87.07|87.68|87.28|87.35|86.95|80
1755765000000|2025-08-21 08:30:00|87.51|87.11|87.47|87.07|87.54|87.14|87.37|86.97|110
1755765300000|2025-08-21 08:35:00|87.48|87.08|87.38|86.98|87.48|87.08|87.37|86.97|79
1755765600000|2025-08-21 08:40:00|87.37|86.97|87.55|87.15|87.6|87.2|87.35|86.95|168
1755765900000|2025-08-21 08:45:00|87.56|87.16|87.7|87.3|87.81|87.41|87.56|87.16|144
1755766200000|2025-08-21 08:50:00|87.69|87.29|87.63|87.23|87.78|87.38|87.63|87.23|137
1755766500000|2025-08-21 08:55:00|87.62|87.22|87.31|86.91|87.62|87.22|87.3|86.9|56
1755766800000|2025-08-21 09:00:00|87.3|86.9|86.95|86.55|87.32|86.92|86.94|86.54|200
1755767100000|2025-08-21 09:05:00|86.96|86.56|87.08|86.68|87.26|86.86|86.96|86.56|158
1755767400000|2025-08-21 09:10:00|87.07|86.67|87.01|86.61|87.07|86.67|86.94|86.54|58
1755767700000|2025-08-21 09:15:00|87|86.6|86.86|86.46|87.01|86.61|86.78|86.38|141
1755768000000|2025-08-21 09:20:00|86.85|86.45|87.04|86.64|87.08|86.68|86.85|86.45|127
1755768300000|2025-08-21 09:25:00|87.08|86.68|87.16|86.76|87.17|86.77|87|86.6|116
1755768600000|2025-08-21 09:30:00|87.15|86.75|87.64|87.24|87.7|87.3|87.1|86.7|178
1755768900000|2025-08-21 09:35:00|87.65|87.25|87.89|87.49|87.9|87.5|87.64|87.24|288
1755769200000|2025-08-21 09:40:00|87.9|87.5|88.04|87.64|88.1|87.7|87.84|87.44|317
1755769500000|2025-08-21 09:45:00|88.03|87.63|87.74|87.34|88.13|87.73|87.71|87.31|181
1755769800000|2025-08-21 09:50:00|87.75|87.35|87.64|87.24|87.81|87.41|87.59|87.19|150
1755770100000|2025-08-21 09:55:00|87.65|87.25|87.55|87.15|87.66|87.26|87.52|87.12|125
1755770400000|2025-08-21 10:00:00|87.56|87.16|87.39|86.99|87.57|87.17|87.31|86.91|137
1755770700000|2025-08-21 10:05:00|87.38|86.98|87.79|87.39|87.95|87.55|87.35|86.95|333
1755771000000|2025-08-21 10:10:00|87.78|87.38|87.62|87.22|87.78|87.38|87.61|87.21|184
1755771300000|2025-08-21 10:15:00|87.64|87.24|87.56|87.16|87.81|87.41|87.41|87.01|313
1755771600000|2025-08-21 10:20:00|87.57|87.17|87.65|87.25|87.75|87.35|87.42|87.02|460
1755771900000|2025-08-21 10:25:00|87.66|87.26|87.86|87.46|87.98|87.58|87.6|87.2|354
1755772200000|2025-08-21 10:30:00|87.85|87.45|87.53|87.13|87.88|87.48|87.53|87.13|275
1755772500000|2025-08-21 10:35:00|87.54|87.14|87.45|87.05|87.55|87.15|87.36|86.96|247
1755772800000|2025-08-21 10:40:00|87.44|87.04|87.36|86.96|87.56|87.16|87.36|86.96|304
1755773100000|2025-08-21 10:45:00|87.37|86.97|87.21|86.81|87.39|86.99|87.19|86.79|188
1755773400000|2025-08-21 10:50:00|87.2|86.8|87.19|86.79|87.27|86.87|87.16|86.76|156
1755773700000|2025-08-21 10:55:00|87.2|86.8|87.16|86.76|87.22|86.82|87.07|86.67|180
1755774000000|2025-08-21 11:00:00|87.17|86.77|87.51|87.11|87.53|87.13|87.13|86.73|279
1755774300000|2025-08-21 11:05:00|87.5|87.1|87.59|87.19|87.62|87.22|87.47|87.07|204
1755774600000|2025-08-21 11:10:00|87.58|87.18|87.53|87.13|87.58|87.18|87.46|87.06|151
1755774900000|2025-08-21 11:15:00|87.54|87.14|87.53|87.13|87.59|87.19|87.46|87.06|151
1755775200000|2025-08-21 11:20:00|87.52|87.12|87.55|87.15|87.55|87.15|87.33|86.93|149
1755775500000|2025-08-21 11:25:00|87.57|87.17|87.46|87.06|87.57|87.17|87.4|87|131
1755775800000|2025-08-21 11:30:00|87.45|87.05|87.24|86.84|87.56|87.16|87.23|86.83|130
1755776100000|2025-08-21 11:35:00|87.23|86.83|86.91|86.51|87.25|86.85|86.9|86.5|208
1755776400000|2025-08-21 11:40:00|86.93|86.53|87.23|86.83|87.26|86.86|86.9|86.5|249
1755776700000|2025-08-21 11:45:00|87.22|86.82|86.83|86.43|87.23|86.83|86.82|86.42|280
1755777000000|2025-08-21 11:50:00|86.82|86.42|86.85|86.45|86.91|86.51|86.71|86.31|227
1755777300000|2025-08-21 11:55:00|86.86|86.46|86.95|86.55|87.01|86.61|86.85|86.45|228
1755777600000|2025-08-21 12:00:00|86.96|86.56|86.87|86.47|87.05|86.65|86.75|86.35|257
1755777900000|2025-08-21 12:05:00|86.86|86.46|86.99|86.59|87.15|86.75|86.84|86.44|201
1755778200000|2025-08-21 12:10:00|86.98|86.58|86.92|86.52|87.01|86.61|86.89|86.49|154
1755778500000|2025-08-21 12:15:00|86.89|86.49|86.71|86.31|86.92|86.52|86.44|86.04|253
1755778800000|2025-08-21 12:20:00|86.7|86.3|87.09|86.69|87.11|86.71|86.7|86.3|394
1755779100000|2025-08-21 12:25:00|87.08|86.68|86.86|86.46|87.14|86.74|86.78|86.38|238
1755779400000|2025-08-21 12:30:00|86.85|86.45|87.63|87.23|87.66|87.26|86.82|86.42|674
1755779700000|2025-08-21 12:35:00|87.64|87.24|87.36|86.96|87.7|87.3|87.35|86.95|251
1755780000000|2025-08-21 12:40:00|87.35|86.95|87.34|86.94|87.49|87.09|87.23|86.83|184
1755780300000|2025-08-21 12:45:00|87.35|86.95|86.7|86.3|87.37|86.97|86.7|86.3|230
1755780600000|2025-08-21 12:50:00|86.68|86.28|86.75|86.35|86.75|86.35|86.31|85.91|359
1755780900000|2025-08-21 12:55:00|86.78|86.38|86.91|86.51|86.99|86.59|86.76|86.36|314
1755781200000|2025-08-21 13:00:00|86.88|86.48|87.29|86.89|87.33|86.93|86.81|86.41|456
1755781500000|2025-08-21 13:05:00|87.28|86.88|87.14|86.74|87.38|86.98|87.05|86.65|390
1755781800000|2025-08-21 13:10:00|87.15|86.75|87.14|86.74|87.3|86.9|87.03|86.63|343
1755782100000|2025-08-21 13:15:00|87.13|86.73|87.11|86.71|87.25|86.85|87.03|86.63|410
1755782400000|2025-08-21 13:20:00|87.12|86.72|87.34|86.94|87.43|87.03|87.12|86.72|519
1755782700000|2025-08-21 13:25:00|87.32|86.92|87.59|87.19|87.59|87.19|87.28|86.88|469
1755783000000|2025-08-21 13:30:00|87.6|87.2|87.58|87.18|87.99|87.59|87.17|86.77|545
1755783300000|2025-08-21 13:35:00|87.57|87.17|87.75|87.35|88.12|87.72|87.41|87.01|578
1755783600000|2025-08-21 13:40:00|87.76|87.36|87.82|87.42|87.87|87.47|87.48|87.08|547
1755783900000|2025-08-21 13:45:00|87.83|87.43|87.61|87.21|87.84|87.44|87.17|86.77|565
1755784200000|2025-08-21 13:50:00|87.62|87.22|87.38|86.98|87.83|87.43|87.31|86.91|490
1755784500000|2025-08-21 13:55:00|87.34|86.94|87|86.6|87.36|86.96|86.98|86.58|397
1755784800000|2025-08-21 14:00:00|87.03|86.63|87.11|86.71|87.39|86.99|86.86|86.46|520
1755785100000|2025-08-21 14:05:00|87.12|86.72|87.33|86.93|87.41|87.01|87.09|86.69|466
1755785400000|2025-08-21 14:10:00|87.34|86.94|87.53|87.13|87.68|87.28|87.3|86.9|492
1755785700000|2025-08-21 14:15:00|87.52|87.12|88.02|87.62|88.1|87.7|87.48|87.08|509
1755786000000|2025-08-21 14:20:00|88|87.6|87.83|87.43|88.16|87.76|87.75|87.35|398
1755786300000|2025-08-21 14:25:00|87.84|87.44|88.02|87.62|88.06|87.66|87.75|87.35|429
1755786600000|2025-08-21 14:30:00|88|87.6|87.42|87.02|88.04|87.64|87.4|87|295
1755786900000|2025-08-21 14:35:00|87.41|87.01|86.7|86.3|87.44|87.04|86.69|86.29|222
1755787200000|2025-08-21 14:40:00|86.71|86.31|86.72|86.32|86.73|86.33|86.14|85.74|463
1755787500000|2025-08-21 14:45:00|86.73|86.33|86.58|86.18|86.81|86.41|86.42|86.02|488
1755787800000|2025-08-21 14:50:00|86.59|86.19|86.91|86.51|86.95|86.55|86.54|86.14|399
1755788100000|2025-08-21 14:55:00|86.92|86.52|86.8|86.4|86.92|86.52|86.7|86.3|289
1755788400000|2025-08-21 15:00:00|86.81|86.41|86.5|86.1|87.01|86.61|86.5|86.1|351
1755788700000|2025-08-21 15:05:00|86.49|86.09|86.71|86.31|86.72|86.32|86.37|85.97|360
1755789000000|2025-08-21 15:10:00|86.7|86.3|86.14|85.74|86.72|86.32|86.14|85.74|307
1755789300000|2025-08-21 15:15:00|86.15|85.75|86.52|86.12|86.54|86.14|85.98|85.58|568
1755789600000|2025-08-21 15:20:00|86.51|86.11|86.62|86.22|86.76|86.36|86.38|85.98|550
1755789900000|2025-08-21 15:25:00|86.61|86.21|86.58|86.18|86.7|86.3|86.39|85.99|544
1755790200000|2025-08-21 15:30:00|86.57|86.17|86.38|85.98|86.63|86.23|86.23|85.83|591
1755790500000|2025-08-21 15:35:00|86.37|85.97|86.61|86.21|86.64|86.24|86.35|85.95|591
1755790800000|2025-08-21 15:40:00|86.62|86.22|86.63|86.23|86.81|86.41|86.55|86.15|479
1755791100000|2025-08-21 15:45:00|86.62|86.22|86.28|85.88|86.63|86.23|86.27|85.87|458
1755791400000|2025-08-21 15:50:00|86.31|85.91|86.08|85.68|86.46|86.06|86.08|85.68|431
1755791700000|2025-08-21 15:55:00|86.09|85.69|86.09|85.69|86.19|85.79|85.98|85.58|352
1755792000000|2025-08-21 16:00:00|86.1|85.7|86.2|85.8|86.28|85.88|86.07|85.67|314
1755792300000|2025-08-21 16:05:00|86.21|85.81|86.42|86.02|86.55|86.15|86.1|85.7|440
1755792600000|2025-08-21 16:10:00|86.43|86.03|86.68|86.28|86.7|86.3|86.42|86.02|456
1755792900000|2025-08-21 16:15:00|86.7|86.3|86.89|86.49|87.08|86.68|86.66|86.26|309
1755793200000|2025-08-21 16:20:00|86.9|86.5|86.68|86.28|86.91|86.51|86.68|86.28|329
1755793500000|2025-08-21 16:25:00|86.67|86.27|86.43|86.03|86.67|86.27|86.25|85.85|237
1755793800000|2025-08-21 16:30:00|86.42|86.02|86.2|85.8|86.65|86.25|86.19|85.79|318
1755794100000|2025-08-21 16:35:00|86.21|85.81|86.4|86|86.4|86|86.06|85.66|392
1755794400000|2025-08-21 16:40:00|86.38|85.98|86.51|86.11|86.53|86.13|86.35|85.95|429
1755794700000|2025-08-21 16:45:00|86.53|86.13|86.35|85.95|86.62|86.22|86.3|85.9|420
1755795000000|2025-08-21 16:50:00|86.34|85.94|86.27|85.87|86.48|86.08|86.26|85.86|407
1755795300000|2025-08-21 16:55:00|86.28|85.88|86.25|85.85|86.3|85.9|86.07|85.67|142
1755795600000|2025-08-21 17:00:00|86.24|85.84|85.97|85.57|86.29|85.89|85.87|85.47|272
1755795900000|2025-08-21 17:05:00|85.96|85.56|85.69|85.29|86.09|85.69|85.62|85.22|224
1755796200000|2025-08-21 17:10:00|85.71|85.31|85.87|85.47|85.96|85.56|85.66|85.26|440
1755796500000|2025-08-21 17:15:00|85.85|85.45|86.02|85.62|86.08|85.68|85.83|85.43|480
1755796800000|2025-08-21 17:20:00|86.03|85.63|85.73|85.33|86.06|85.66|85.71|85.31|360
1755797100000|2025-08-21 17:25:00|85.74|85.34|85.53|85.13|85.92|85.52|85.51|85.11|459
1755797400000|2025-08-21 17:30:00|85.52|85.12|85.89|85.49|85.9|85.5|85.52|85.12|548
1755797700000|2025-08-21 17:35:00|85.9|85.5|86.07|85.67|86.19|85.79|85.82|85.42|465
1755798000000|2025-08-21 17:40:00|86.08|85.68|85.8|85.4|86.11|85.71|85.7|85.3|247
1755798300000|2025-08-21 17:45:00|85.79|85.39|85.66|85.26|85.87|85.47|85.65|85.25|308
1755798600000|2025-08-21 17:50:00|85.65|85.25|85.4|85|85.66|85.26|85.38|84.98|324
1755798900000|2025-08-21 17:55:00|85.41|85.01|85.52|85.12|85.53|85.13|85.39|84.99|362
1755799200000|2025-08-21 18:00:00|85.51|85.11|85.68|85.28|85.76|85.36|85.48|85.08|422
1755799500000|2025-08-21 18:05:00|85.69|85.29|85.89|85.49|85.91|85.51|85.68|85.28|413
1755799800000|2025-08-21 18:10:00|85.88|85.48|85.89|85.49|85.93|85.53|85.65|85.25|371
1755800100000|2025-08-21 18:15:00|85.88|85.48|86.08|85.68|86.15|85.75|85.73|85.33|491
1755800400000|2025-08-21 18:20:00|86.07|85.67|86.19|85.79|86.28|85.88|86.06|85.66|305
1755800700000|2025-08-21 18:25:00|86.18|85.78|86.07|85.67|86.44|86.04|86.07|85.67|257
1755801000000|2025-08-21 18:30:00|86.08|85.68|85.79|85.39|86.08|85.68|85.74|85.34|325
1755801300000|2025-08-21 18:35:00|85.78|85.38|85.92|85.52|85.98|85.58|85.75|85.35|435
1755801600000|2025-08-21 18:40:00|85.91|85.51|85.94|85.54|86.18|85.78|85.91|85.51|463
1755801900000|2025-08-21 18:45:00|85.95|85.55|85.91|85.51|85.97|85.57|85.67|85.27|463
1755802200000|2025-08-21 18:50:00|85.92|85.52|86.54|86.14|86.54|86.14|85.83|85.43|453
1755802500000|2025-08-21 18:55:00|86.53|86.13|86.66|86.26|86.7|86.3|86.5|86.1|400
1755802800000|2025-08-21 19:00:00|86.65|86.25|86.77|86.37|86.85|86.45|86.62|86.22|416
1755803100000|2025-08-21 19:05:00|86.76|86.36|86.79|86.39|86.9|86.5|86.64|86.24|432
1755803400000|2025-08-21 19:10:00|86.78|86.38|86.45|86.05|86.8|86.4|86.44|86.04|242
1755803700000|2025-08-21 19:15:00|86.46|86.06|86.32|85.92|86.48|86.08|86.31|85.91|176
1755804000000|2025-08-21 19:20:00|86.29|85.89|85.78|85.38|86.29|85.89|85.78|85.38|173
1755804300000|2025-08-21 19:25:00|85.79|85.39|85.8|85.4|85.92|85.52|85.78|85.38|175
1755804600000|2025-08-21 19:30:00|85.79|85.39|85.61|85.21|85.9|85.5|85.61|85.21|178
1755804900000|2025-08-21 19:35:00|85.62|85.22|85.65|85.25|85.68|85.28|85.51|85.11|136
1755805200000|2025-08-21 19:40:00|85.64|85.24|85.35|84.95|85.78|85.38|85.35|84.95|250
1755805500000|2025-08-21 19:45:00|85.33|84.93|85.42|85.02|85.49|85.09|85.27|84.87|441
1755805800000|2025-08-21 19:50:00|85.41|85.01|85.28|84.88|85.58|85.18|85.24|84.84|579
1755806100000|2025-08-21 19:55:00|85.27|84.87|85.47|85.07|85.5|85.1|85.27|84.87|603
1755806400000|2025-08-21 20:00:00|85.48|85.08|85.42|85.02|85.63|85.23|85.41|85.01|573
1755806700000|2025-08-21 20:05:00|85.41|85.01|85.51|85.11|85.6|85.2|85.41|85.01|544
1755807000000|2025-08-21 20:10:00|85.53|85.13|85.51|85.11|85.6|85.2|85.47|85.07|402
1755807300000|2025-08-21 20:15:00|85.52|85.12|85.5|85.1|85.63|85.23|85.39|84.99|444
1755807600000|2025-08-21 20:20:00|85.49|85.09|85.51|85.11|85.62|85.22|85.47|85.07|437
1755807900000|2025-08-21 20:25:00|85.52|85.12|85.54|85.14|85.62|85.22|85.45|85.05|312
1755808200000|2025-08-21 20:30:00|85.55|85.15|85.06|84.66|85.61|85.21|85.06|84.66|361
1755808500000|2025-08-21 20:35:00|85.08|84.68|85.22|84.82|85.25|84.85|84.88|84.48|375
1755808800000|2025-08-21 20:40:00|85.21|84.81|85.45|85.05|85.46|85.06|85.21|84.81|497
1755809100000|2025-08-21 20:45:00|85.46|85.06|85.54|85.14|85.59|85.19|85.41|85.01|463
1755809400000|2025-08-21 20:50:00|85.53|85.13|86.12|85.72|86.13|85.73|85.51|85.11|573
1755809700000|2025-08-21 20:55:00|86.1|85.7|85.93|85.53|86.27|85.87|85.9|85.5|458
1755810000000|2025-08-21 21:00:00|85.94|85.54|85.35|84.95|85.98|85.58|85.31|84.91|241
1755810300000|2025-08-21 21:05:00|85.36|84.96|85.63|85.23|85.64|85.24|85.36|84.96|231
1755810600000|2025-08-21 21:10:00|85.64|85.24|85.98|85.58|86.04|85.64|85.55|85.15|217
1755810900000|2025-08-21 21:15:00|85.97|85.57|85.87|85.47|86.09|85.69|85.67|85.27|281
1755811200000|2025-08-21 21:20:00|85.86|85.46|86.14|85.74|86.14|85.74|85.86|85.46|180
1755811500000|2025-08-21 21:25:00|86.13|85.73|86.07|85.67|86.29|85.89|85.98|85.58|167
1755811800000|2025-08-21 21:30:00|86.08|85.68|86.4|86|86.4|86|86|85.6|129
1755812100000|2025-08-21 21:35:00|86.39|85.99|86.03|85.63|86.39|85.99|85.79|85.39|189
1755812400000|2025-08-21 21:40:00|86.05|85.65|85.9|85.5|86.08|85.68|85.84|85.44|152
1755812700000|2025-08-21 21:45:00|85.91|85.51|86.03|85.63|86.07|85.67|85.87|85.47|53
1755813000000|2025-08-21 21:50:00|86.04|85.64|86.1|85.7|86.17|85.77|86.03|85.63|47
1755813300000|2025-08-21 21:55:00|86.09|85.69|86.05|85.65|86.17|85.77|86.04|85.64|67
1755813600000|2025-08-21 22:00:00|86.04|85.64|86|85.6|86.06|85.66|85.91|85.51|197
1755813900000|2025-08-21 22:05:00|85.99|85.59|86.3|85.9|86.31|85.91|85.98|85.58|180
1755814200000|2025-08-21 22:10:00|86.31|85.91|86.38|85.98|86.44|86.04|86.3|85.9|310
1755814500000|2025-08-21 22:15:00|86.4|86|86.3|85.9|86.5|86.1|86.26|85.86|316
1755814800000|2025-08-21 22:20:00|86.29|85.89|86.49|86.09|86.65|86.25|86.29|85.89|225
1755815100000|2025-08-21 22:25:00|86.5|86.1|86.46|86.06|86.61|86.21|86.46|86.06|87
1755815400000|2025-08-21 22:30:00|86.45|86.05|86.18|85.78|86.54|86.14|86.18|85.78|241
1755815700000|2025-08-21 22:35:00|86.19|85.79|86.09|85.69|86.19|85.79|86.05|85.65|311
1755816000000|2025-08-21 22:40:00|86.1|85.7|85.92|85.52|86.17|85.77|85.89|85.49|190
1755816300000|2025-08-21 22:45:00|85.91|85.51|86.07|85.67|86.08|85.68|85.87|85.47|297
1755816600000|2025-08-21 22:50:00|86.08|85.68|85.85|85.45|86.11|85.71|85.85|85.45|192
1755816900000|2025-08-21 22:55:00|85.86|85.46|85.92|85.52|85.95|85.55|85.84|85.44|159
1755817200000|2025-08-21 23:00:00|85.93|85.53|85.68|85.28|85.93|85.53|85.66|85.26|200
1755817500000|2025-08-21 23:05:00|85.69|85.29|85.33|84.93|85.69|85.29|85.33|84.93|119
1755817800000|2025-08-21 23:10:00|85.34|84.94|85.26|84.86|85.38|84.98|85.25|84.85|257
1755818100000|2025-08-21 23:15:00|85.25|84.85|85.11|84.71|85.37|84.97|85|84.6|287
1755818400000|2025-08-21 23:20:00|85.12|84.72|85.03|84.63|85.14|84.74|85.02|84.62|223
1755818700000|2025-08-21 23:25:00|84.99|84.59|85.4|85|85.41|85.01|84.98|84.58|238
1755819000000|2025-08-21 23:30:00|85.38|84.98|85.11|84.71|85.39|84.99|85.01|84.61|261
1755819300000|2025-08-21 23:35:00|85.1|84.7|85.02|84.62|85.2|84.8|85.01|84.61|327
1755819600000|2025-08-21 23:40:00|85.03|84.63|85.02|84.62|85.12|84.72|84.99|84.59|272
1755819900000|2025-08-21 23:45:00|85.01|84.61|85.14|84.74|85.15|84.75|85.01|84.61|194
1755820200000|2025-08-21 23:50:00|85.15|84.75|85.36|84.96|85.38|84.98|85.13|84.73|150
1755820500000|2025-08-21 23:55:00|85.35|84.95|85.39|84.99|85.42|85.02|85.34|84.94|258
1755820800000|2025-08-22 00:00:00|85.38|84.98|85.75|85.35|85.82|85.42|85.37|84.97|450
1755821100000|2025-08-22 00:05:00|85.73|85.33|86.06|85.66|86.07|85.67|85.65|85.25|425
1755821400000|2025-08-22 00:10:00|86.07|85.67|85.86|85.46|86.19|85.79|85.84|85.44|486
1755821700000|2025-08-22 00:15:00|85.87|85.47|86.02|85.62|86.05|85.65|85.73|85.33|558
1755822000000|2025-08-22 00:20:00|86.03|85.63|85.98|85.58|86.15|85.75|85.88|85.48|218
1755822300000|2025-08-22 00:25:00|85.99|85.59|85.95|85.55|86.03|85.63|85.89|85.49|146
1755822600000|2025-08-22 00:30:00|85.96|85.56|86.11|85.71|86.16|85.76|85.85|85.45|249
1755822900000|2025-08-22 00:35:00|86.1|85.7|85.87|85.47|86.14|85.74|85.82|85.42|195
1755823200000|2025-08-22 00:40:00|85.86|85.46|85.86|85.46|85.96|85.56|85.82|85.42|182
1755823500000|2025-08-22 00:45:00|85.87|85.47|85.52|85.12|85.89|85.49|85.52|85.12|104
1755823800000|2025-08-22 00:50:00|85.51|85.11|85.46|85.06|85.6|85.2|85.43|85.03|120
1755824100000|2025-08-22 00:55:00|85.47|85.07|85.54|85.14|85.64|85.24|85.44|85.04|95
1755824400000|2025-08-22 01:00:00|85.55|85.15|85.61|85.21|85.82|85.42|85.52|85.12|154
1755824700000|2025-08-22 01:05:00|85.6|85.2|84.67|84.27|85.6|85.2|84.63|84.23|176
1755825000000|2025-08-22 01:10:00|84.66|84.26|84.84|84.44|84.99|84.59|84.66|84.26|385
1755825300000|2025-08-22 01:15:00|84.85|84.45|85.29|84.89|85.32|84.92|84.83|84.43|402
1755825600000|2025-08-22 01:20:00|85.28|84.88|85.5|85.1|85.53|85.13|85.28|84.88|399
1755825900000|2025-08-22 01:25:00|85.51|85.11|85.31|84.91|85.51|85.11|85.25|84.85|247
1755826200000|2025-08-22 01:30:00|85.32|84.92|85.25|84.85|85.34|84.94|85.13|84.73|299
1755826500000|2025-08-22 01:35:00|85.24|84.84|85.3|84.9|85.45|85.05|85.23|84.83|312
1755826800000|2025-08-22 01:40:00|85.29|84.89|85.48|85.08|85.59|85.19|85.24|84.84|492
1755827100000|2025-08-22 01:45:00|85.49|85.09|85.67|85.27|85.68|85.28|85.43|85.03|356
1755827400000|2025-08-22 01:50:00|85.66|85.26|85.48|85.08|85.68|85.28|85.39|84.99|340
1755827700000|2025-08-22 01:55:00|85.47|85.07|85.49|85.09|85.56|85.16|85.41|85.01|317
1755828000000|2025-08-22 02:00:00|85.48|85.08|85.66|85.26|85.67|85.27|85.35|84.95|276
1755828300000|2025-08-22 02:05:00|85.65|85.25|85.99|85.59|86|85.6|85.65|85.25|371
1755828600000|2025-08-22 02:10:00|86|85.6|86.2|85.8|86.21|85.81|85.99|85.59|361
1755828900000|2025-08-22 02:15:00|86.19|85.79|86.5|86.1|86.58|86.18|86.16|85.76|581
1755829200000|2025-08-22 02:20:00|86.51|86.11|86.74|86.34|86.77|86.37|86.46|86.06|577
1755829500000|2025-08-22 02:25:00|86.75|86.35|86.83|86.43|86.92|86.52|86.58|86.18|545
1755829800000|2025-08-22 02:30:00|86.82|86.42|86.43|86.03|86.82|86.42|86.41|86.01|232
1755830100000|2025-08-22 02:35:00|86.42|86.02|86.35|85.95|86.56|86.16|86.28|85.88|227
1755830400000|2025-08-22 02:40:00|86.34|85.94|86.35|85.95|86.45|86.05|86.26|85.86|230
1755830700000|2025-08-22 02:45:00|86.36|85.96|86.37|85.97|86.39|85.99|86.07|85.67|279
1755831000000|2025-08-22 02:50:00|86.38|85.98|86.24|85.84|86.55|86.15|86.22|85.82|321
1755831300000|2025-08-22 02:55:00|86.23|85.83|86.19|85.79|86.23|85.83|86.09|85.69|279
1755831600000|2025-08-22 03:00:00|86.2|85.8|86.08|85.68|86.23|85.83|85.97|85.57|233
1755831900000|2025-08-22 03:05:00|86.09|85.69|86.36|85.96|86.39|85.99|86.02|85.62|271
1755832200000|2025-08-22 03:10:00|86.38|85.98|86.32|85.92|86.42|86.02|86.21|85.81|335
1755832500000|2025-08-22 03:15:00|86.31|85.91|86.08|85.68|86.33|85.93|86.02|85.62|260
1755832800000|2025-08-22 03:20:00|86.1|85.7|85.84|85.44|86.15|85.75|85.84|85.44|162
1755833100000|2025-08-22 03:25:00|85.85|85.45|85.75|85.35|85.88|85.48|85.74|85.34|53
1755833400000|2025-08-22 03:30:00|85.74|85.34|85.72|85.32|85.79|85.39|85.54|85.14|322
1755833700000|2025-08-22 03:35:00|85.71|85.31|85.51|85.11|85.73|85.33|85.51|85.11|286
1755834000000|2025-08-22 03:40:00|85.48|85.08|85.16|84.76|85.48|85.08|85.07|84.67|208
1755834300000|2025-08-22 03:45:00|85.2|84.8|85.17|84.77|85.28|84.88|85.09|84.69|234
1755834600000|2025-08-22 03:50:00|85.16|84.76|85.21|84.81|85.23|84.83|84.98|84.58|169
1755834900000|2025-08-22 03:55:00|85.22|84.82|85.3|84.9|85.35|84.95|85.1|84.7|176
1755835200000|2025-08-22 04:00:00|85.29|84.89|85.56|85.16|85.6|85.2|85.29|84.89|414
1755835500000|2025-08-22 04:05:00|85.55|85.15|85.71|85.31|85.88|85.48|85.54|85.14|508
1755835800000|2025-08-22 04:10:00|85.7|85.3|85.9|85.5|85.92|85.52|85.7|85.3|412
1755836100000|2025-08-22 04:15:00|85.89|85.49|86.31|85.91|86.37|85.97|85.84|85.44|509
1755836400000|2025-08-22 04:20:00|86.32|85.92|86.38|85.98|86.5|86.1|86.31|85.91|419
1755836700000|2025-08-22 04:25:00|86.36|85.96|86.18|85.78|86.39|85.99|86.05|85.65|286
1755837000000|2025-08-22 04:30:00|86.2|85.8|86.06|85.66|86.24|85.84|85.87|85.47|481
1755837300000|2025-08-22 04:35:00|86.05|85.65|86.05|85.65|86.23|85.83|85.96|85.56|390
1755837600000|2025-08-22 04:40:00|86.06|85.66|85.97|85.57|86.13|85.73|85.95|85.55|316
1755837900000|2025-08-22 04:45:00|85.98|85.58|85.8|85.4|86.06|85.66|85.79|85.39|275
1755838200000|2025-08-22 04:50:00|85.79|85.39|85.43|85.03|85.79|85.39|85.43|85.03|213
1755838500000|2025-08-22 04:55:00|85.44|85.04|85.67|85.27|85.68|85.28|85.42|85.02|364
1755838800000|2025-08-22 05:00:00|85.66|85.26|85.63|85.23|85.72|85.32|85.48|85.08|459
1755839100000|2025-08-22 05:05:00|85.64|85.24|85.81|85.41|86.01|85.61|85.63|85.23|506
1755839400000|2025-08-22 05:10:00|85.8|85.4|85.88|85.48|85.98|85.58|85.76|85.36|378
1755839700000|2025-08-22 05:15:00|85.89|85.49|85.63|85.23|85.96|85.56|85.62|85.22|317
1755840000000|2025-08-22 05:20:00|85.64|85.24|85.62|85.22|85.78|85.38|85.53|85.13|293
1755840300000|2025-08-22 05:25:00|85.61|85.21|85.66|85.26|85.68|85.28|85.53|85.13|266
1755840600000|2025-08-22 05:30:00|85.65|85.25|85.97|85.57|85.98|85.58|85.61|85.21|328
1755840900000|2025-08-22 05:35:00|85.98|85.58|85.84|85.44|86.19|85.79|85.83|85.43|384
1755841200000|2025-08-22 05:40:00|85.83|85.43|85.64|85.24|85.87|85.47|85.43|85.03|227
1755841500000|2025-08-22 05:45:00|85.63|85.23|85.97|85.57|85.97|85.57|85.61|85.21|351
1755841800000|2025-08-22 05:50:00|85.96|85.56|85.97|85.57|86.05|85.65|85.85|85.45|317
1755842100000|2025-08-22 05:55:00|85.98|85.58|85.95|85.55|86.09|85.69|85.94|85.54|267
1755842400000|2025-08-22 06:00:00|85.92|85.52|85.62|85.22|86.04|85.64|85.62|85.22|320
1755842700000|2025-08-22 06:05:00|85.61|85.21|85.73|85.33|85.78|85.38|85.54|85.14|371
1755843000000|2025-08-22 06:10:00|85.72|85.32|85.89|85.49|85.92|85.52|85.67|85.27|369
1755843300000|2025-08-22 06:15:00|85.88|85.48|86.02|85.62|86.1|85.7|85.85|85.45|472
1755843600000|2025-08-22 06:20:00|86.01|85.61|86.15|85.75|86.33|85.93|86|85.6|436
1755843900000|2025-08-22 06:25:00|86.13|85.73|86.04|85.64|86.18|85.78|85.88|85.48|217
1755844200000|2025-08-22 06:30:00|86.06|85.66|85.52|85.12|86.12|85.72|85.5|85.1|316
1755844500000|2025-08-22 06:35:00|85.53|85.13|85.39|84.99|85.58|85.18|85.3|84.9|95
1755844800000|2025-08-22 06:40:00|85.4|85|85.22|84.82|85.42|85.02|85.03|84.63|191
1755845100000|2025-08-22 06:45:00|85.23|84.83|85.36|84.96|85.53|85.13|85.1|84.7|281
1755845400000|2025-08-22 06:50:00|85.35|84.95|85.45|85.05|85.47|85.07|85.27|84.87|330
1755845700000|2025-08-22 06:55:00|85.44|85.04|85.33|84.93|85.53|85.13|85.27|84.87|296
1755846000000|2025-08-22 07:00:00|85.35|84.95|85.61|85.21|85.7|85.3|85.2|84.8|408
1755846300000|2025-08-22 07:05:00|85.62|85.22|85.93|85.53|85.97|85.57|85.61|85.21|448
1755846600000|2025-08-22 07:10:00|85.94|85.54|85.65|85.25|86.01|85.61|85.65|85.25|315
1755846900000|2025-08-22 07:15:00|85.66|85.26|85.63|85.23|85.72|85.32|85.43|85.03|210
1755847200000|2025-08-22 07:20:00|85.62|85.22|85.97|85.57|86.08|85.68|85.62|85.22|321
1755847500000|2025-08-22 07:25:00|85.96|85.56|86.17|85.77|86.21|85.81|85.9|85.5|382
1755847800000|2025-08-22 07:30:00|86.16|85.76|86.03|85.63|86.18|85.78|85.94|85.54|232
1755848100000|2025-08-22 07:35:00|86.04|85.64|86.09|85.69|86.1|85.7|86|85.6|120
1755848400000|2025-08-22 07:40:00|86.08|85.68|86.06|85.66|86.21|85.81|86.03|85.63|170
1755848700000|2025-08-22 07:45:00|86.05|85.65|86.14|85.74|86.15|85.75|85.89|85.49|161
1755849000000|2025-08-22 07:50:00|86.12|85.72|86.2|85.8|86.23|85.83|86.06|85.66|204
1755849300000|2025-08-22 07:55:00|86.19|85.79|85.91|85.51|86.22|85.82|85.91|85.51|161
1755849600000|2025-08-22 08:00:00|85.9|85.5|86.2|85.8|86.2|85.8|85.88|85.48|169
1755849900000|2025-08-22 08:05:00|86.19|85.79|86.34|85.94|86.42|86.02|86.11|85.71|316
1755850200000|2025-08-22 08:10:00|86.33|85.93|86.32|85.92|86.36|85.96|86.23|85.83|175
1755850500000|2025-08-22 08:15:00|86.31|85.91|86.41|86.01|86.57|86.17|86.25|85.85|269
1755850800000|2025-08-22 08:20:00|86.42|86.02|86.28|85.88|86.58|86.18|86.27|85.87|216
1755851100000|2025-08-22 08:25:00|86.27|85.87|86.23|85.83|86.32|85.92|86.03|85.63|329
1755851400000|2025-08-22 08:30:00|86.22|85.82|86.12|85.72|86.32|85.92|86|85.6|310
1755851700000|2025-08-22 08:35:00|86.11|85.71|85.97|85.57|86.12|85.72|85.93|85.53|300
1755852000000|2025-08-22 08:40:00|85.96|85.56|85.78|85.38|85.96|85.56|85.55|85.15|228
1755852300000|2025-08-22 08:45:00|85.77|85.37|85.5|85.1|85.77|85.37|85.42|85.02|205
1755852600000|2025-08-22 08:50:00|85.49|85.09|85.59|85.19|85.62|85.22|85.46|85.06|133
1755852900000|2025-08-22 08:55:00|85.6|85.2|85.54|85.14|85.61|85.21|85.49|85.09|119
1755853200000|2025-08-22 09:00:00|85.53|85.13|85.38|84.98|85.66|85.26|85.38|84.98|191
1755853500000|2025-08-22 09:05:00|85.37|84.97|85.41|85.01|85.51|85.11|85.28|84.88|426
1755853800000|2025-08-22 09:10:00|85.42|85.02|85.37|84.97|85.53|85.13|85.37|84.97|404
1755854100000|2025-08-22 09:15:00|85.38|84.98|85.37|84.97|85.51|85.11|85.3|84.9|475
1755854400000|2025-08-22 09:20:00|85.38|84.98|85.27|84.87|85.41|85.01|85.22|84.82|446
1755854700000|2025-08-22 09:25:00|85.26|84.86|85.23|84.83|85.33|84.93|85.12|84.72|353
1755855000000|2025-08-22 09:30:00|85.22|84.82|85.22|84.82|85.51|85.11|85.21|84.81|388
1755855300000|2025-08-22 09:35:00|85.2|84.8|85.2|84.8|85.28|84.88|84.99|84.59|460
1755855600000|2025-08-22 09:40:00|85.19|84.79|85.24|84.84|85.33|84.93|85.14|84.74|496
1755855900000|2025-08-22 09:45:00|85.23|84.83|85.53|85.13|85.6|85.2|85.14|84.74|560
1755856200000|2025-08-22 09:50:00|85.52|85.12|85.42|85.02|85.63|85.23|85.36|84.96|432
1755856500000|2025-08-22 09:55:00|85.43|85.03|85.4|85|85.56|85.16|85.31|84.91|410
1755856800000|2025-08-22 10:00:00|85.41|85.01|85.12|84.72|85.41|85.01|85.12|84.72|302
1755857100000|2025-08-22 10:05:00|85.13|84.73|85.11|84.71|85.15|84.75|85.01|84.61|219
1755857400000|2025-08-22 10:10:00|85.12|84.72|84.95|84.55|85.23|84.83|84.95|84.55|272
1755857700000|2025-08-22 10:15:00|84.94|84.54|84.54|84.14|84.94|84.54|84.52|84.12|136
1755858000000|2025-08-22 10:20:00|84.55|84.15|84.69|84.29|84.78|84.38|84.54|84.14|187
1755858300000|2025-08-22 10:25:00|84.71|84.31|84.72|84.32|84.77|84.37|84.64|84.24|378
1755858600000|2025-08-22 10:30:00|84.71|84.31|84.52|84.12|84.77|84.37|84.37|83.97|191
1755858900000|2025-08-22 10:35:00|84.53|84.13|84.43|84.03|84.55|84.15|84.41|84.01|341
1755859200000|2025-08-22 10:40:00|84.44|84.04|84.53|84.13|84.58|84.18|84.37|83.97|406
1755859500000|2025-08-22 10:45:00|84.54|84.14|84.44|84.04|84.58|84.18|84.37|83.97|322
1755859800000|2025-08-22 10:50:00|84.46|84.06|84.43|84.03|84.68|84.28|84.43|84.03|331
1755860100000|2025-08-22 10:55:00|84.42|84.02|84.42|84.02|84.54|84.14|84.37|83.97|144
1755860400000|2025-08-22 11:00:00|84.41|84.01|84.44|84.04|84.48|84.08|84.4|84|105
1755860700000|2025-08-22 11:05:00|84.45|84.05|84.08|83.68|84.48|84.08|84.08|83.68|223
1755861000000|2025-08-22 11:10:00|84.09|83.69|84.1|83.7|84.2|83.8|84.03|83.63|180
1755861300000|2025-08-22 11:15:00|84.11|83.71|84.15|83.75|84.22|83.82|83.98|83.58|108
1755861600000|2025-08-22 11:20:00|84.13|83.73|84.13|83.73|84.29|83.89|84.13|83.73|158
1755861900000|2025-08-22 11:25:00|84.14|83.74|84.17|83.77|84.2|83.8|84.12|83.72|100
1755862200000|2025-08-22 11:30:00|84.16|83.76|84.11|83.71|84.27|83.87|84.09|83.69|147
1755862500000|2025-08-22 11:35:00|84.12|83.72|83.85|83.45|84.13|83.73|83.81|83.41|139
1755862800000|2025-08-22 11:40:00|83.84|83.44|83.8|83.4|83.96|83.56|83.61|83.21|241
1755863100000|2025-08-22 11:45:00|83.79|83.39|83.94|83.54|83.99|83.59|83.78|83.38|319
1755863400000|2025-08-22 11:50:00|83.95|83.55|83.85|83.45|83.97|83.57|83.79|83.39|385
1755863700000|2025-08-22 11:55:00|83.87|83.47|83.62|83.22|83.9|83.5|83.6|83.2|320
1755864000000|2025-08-22 12:00:00|83.63|83.23|83.51|83.11|83.76|83.36|83.4|83|302
1755864300000|2025-08-22 12:05:00|83.52|83.12|83.03|82.63|83.56|83.16|82.97|82.57|268
1755864600000|2025-08-22 12:10:00|83.04|82.64|83.15|82.75|83.34|82.94|83.04|82.64|248
1755864900000|2025-08-22 12:15:00|83.17|82.77|83.09|82.69|83.27|82.87|82.97|82.57|225
1755865200000|2025-08-22 12:20:00|83.1|82.7|82.97|82.57|83.13|82.73|82.97|82.57|158
1755865500000|2025-08-22 12:25:00|82.99|82.59|83.11|82.71|83.2|82.8|82.95|82.55|186
1755865800000|2025-08-22 12:30:00|83.12|82.72|82.55|82.15|83.12|82.72|82.52|82.12|297
1755866100000|2025-08-22 12:35:00|82.56|82.16|82.63|82.23|82.69|82.29|82.43|82.03|323
1755866400000|2025-08-22 12:40:00|82.65|82.25|83.45|83.05|83.45|83.05|82.65|82.25|400
1755866700000|2025-08-22 12:45:00|83.44|83.04|83.79|83.39|83.88|83.48|83.32|82.92|347
1755867000000|2025-08-22 12:50:00|83.8|83.4|83.51|83.11|83.8|83.4|83.46|83.06|322
1755867300000|2025-08-22 12:55:00|83.52|83.12|83.31|82.91|83.53|83.13|83.2|82.8|129
1755867600000|2025-08-22 13:00:00|83.33|82.93|83.75|83.35|83.77|83.37|83.21|82.81|318
1755867900000|2025-08-22 13:05:00|83.74|83.34|83.53|83.13|83.83|83.43|83.49|83.09|243
1755868200000|2025-08-22 13:10:00|83.54|83.14|83.73|83.33|83.83|83.43|83.45|83.05|316
1755868500000|2025-08-22 13:15:00|83.74|83.34|83.71|83.31|83.75|83.35|83.41|83.01|289
1755868800000|2025-08-22 13:20:00|83.72|83.32|83.44|83.04|83.8|83.4|83.44|83.04|221
1755869100000|2025-08-22 13:25:00|83.42|83.02|83.53|83.13|83.65|83.25|83.42|83.02|194
1755869400000|2025-08-22 13:30:00|83.52|83.12|83.49|83.09|83.71|83.31|83.2|82.8|388
1755869700000|2025-08-22 13:35:00|83.5|83.1|83.42|83.02|83.56|83.16|83.35|82.95|416
1755870000000|2025-08-22 13:40:00|83.41|83.01|84.22|83.82|84.89|84.49|83.33|82.93|653
1755870300000|2025-08-22 13:45:00|84.23|83.83|84.36|83.96|84.63|84.23|84.23|83.83|536
1755870600000|2025-08-22 13:50:00|84.39|83.99|84.18|83.78|84.55|84.15|84.13|83.73|309
1755870900000|2025-08-22 13:55:00|84.17|83.77|83.9|83.5|84.18|83.78|83.8|83.4|272
1755871200000|2025-08-22 14:00:00|83.91|83.51|87.44|87.04|87.55|87.15|83.91|83.51|830
1755871500000|2025-08-22 14:05:00|87.43|87.03|88.9|88.5|89.67|89.27|87.42|87.02|810
1755871800000|2025-08-22 14:10:00|88.89|88.49|90.37|89.97|90.48|90.08|88.5|88.1|898
1755872100000|2025-08-22 14:15:00|90.39|89.99|89.42|89.02|91.47|91.07|88.25|87.85|952
1755872400000|2025-08-22 14:20:00|89.41|89.01|89.82|89.42|89.85|89.45|88.48|88.08|856
1755872700000|2025-08-22 14:25:00|89.81|89.41|90.37|89.97|90.46|90.06|89.74|89.34|745
1755873000000|2025-08-22 14:30:00|90.38|89.98|91.01|90.61|91.02|90.62|90.35|89.95|753
1755873300000|2025-08-22 14:35:00|91.02|90.62|90.59|90.19|91.21|90.81|90.12|89.72|717
1755873600000|2025-08-22 14:40:00|90.58|90.18|90.5|90.1|90.85|90.45|90.34|89.94|628
1755873900000|2025-08-22 14:45:00|90.49|90.09|91.01|90.61|91.26|90.86|90.48|90.08|538
1755874200000|2025-08-22 14:50:00|91.02|90.62|91.13|90.73|91.7|91.3|91.02|90.62|578
1755874500000|2025-08-22 14:55:00|91.12|90.72|90.59|90.19|91.22|90.82|90.59|90.19|599
1755874800000|2025-08-22 15:00:00|90.6|90.2|91.44|91.04|91.66|91.26|90.58|90.18|612
1755875100000|2025-08-22 15:05:00|91.43|91.03|91.18|90.78|91.72|91.32|91.11|90.71|538
1755875400000|2025-08-22 15:10:00|91.19|90.79|91.19|90.79|91.47|91.07|91.14|90.74|445
1755875700000|2025-08-22 15:15:00|91.2|90.8|91.52|91.12|91.69|91.29|91.15|90.75|383
1755876000000|2025-08-22 15:20:00|91.51|91.11|91.63|91.23|91.93|91.53|91.36|90.96|401
1755876300000|2025-08-22 15:25:00|91.62|91.22|91.19|90.79|91.66|91.26|91.07|90.67|279
1755876600000|2025-08-22 15:30:00|91.2|90.8|91.55|91.15|91.56|91.16|91.17|90.77|436
1755876900000|2025-08-22 15:35:00|91.54|91.14|91.58|91.18|91.63|91.23|91.17|90.77|389
1755877200000|2025-08-22 15:40:00|91.57|91.17|91.44|91.04|91.69|91.29|91.42|91.02|284
1755877500000|2025-08-22 15:45:00|91.47|91.07|91.6|91.2|91.69|91.29|91.4|91|331
1755877800000|2025-08-22 15:50:00|91.59|91.19|91.3|90.9|91.69|91.29|91.2|90.8|389
1755878100000|2025-08-22 15:55:00|91.31|90.91|90.7|90.3|91.45|91.05|90.7|90.3|437
1755878400000|2025-08-22 16:00:00|90.71|90.31|92|91.6|92.02|91.62|90.7|90.3|654
1755878700000|2025-08-22 16:05:00|91.99|91.59|93.06|92.66|93.46|93.06|91.9|91.5|655
1755879000000|2025-08-22 16:10:00|93.05|92.65|92.84|92.44|93.05|92.65|92.22|91.82|728
1755879300000|2025-08-22 16:15:00|92.83|92.43|92.84|92.44|93|92.6|92.53|92.13|631
1755879600000|2025-08-22 16:20:00|92.83|92.43|92.56|92.16|92.84|92.44|92.39|91.99|567
1755879900000|2025-08-22 16:25:00|92.54|92.14|92.91|92.51|93.14|92.74|92.53|92.13|445
1755880200000|2025-08-22 16:30:00|92.92|92.52|93.12|92.72|93.24|92.84|92.74|92.34|539
1755880500000|2025-08-22 16:35:00|93.11|92.71|92.79|92.39|93.11|92.71|92.68|92.28|428
1755880800000|2025-08-22 16:40:00|92.78|92.38|92.81|92.41|93|92.6|92.69|92.29|304
1755881100000|2025-08-22 16:45:00|92.8|92.4|92.34|91.94|92.8|92.4|92.2|91.8|412
1755881400000|2025-08-22 16:50:00|92.33|91.93|92.02|91.62|92.44|92.04|91.93|91.53|460
1755881700000|2025-08-22 16:55:00|92.01|91.61|92.13|91.73|92.24|91.84|92.01|91.61|328
1755882000000|2025-08-22 17:00:00|92.12|91.72|92.55|92.15|92.58|92.18|92.12|91.72|485
1755882300000|2025-08-22 17:05:00|92.54|92.14|92.82|92.42|92.83|92.43|92.51|92.11|502
1755882600000|2025-08-22 17:10:00|92.83|92.43|93.55|93.15|93.57|93.17|92.77|92.37|648
1755882900000|2025-08-22 17:15:00|93.54|93.14|93.48|93.08|93.71|93.31|93.17|92.77|682
1755883200000|2025-08-22 17:20:00|93.47|93.07|93.55|93.15|93.69|93.29|93.23|92.83|625
1755883500000|2025-08-22 17:25:00|93.54|93.14|93.96|93.56|94.05|93.65|93.49|93.09|484
1755883800000|2025-08-22 17:30:00|93.98|93.58|93.37|92.97|94.19|93.79|93.32|92.92|486
1755884100000|2025-08-22 17:35:00|93.39|92.99|93.27|92.87|93.65|93.25|93.22|92.82|426
1755884400000|2025-08-22 17:40:00|93.28|92.88|93.28|92.88|93.32|92.92|92.77|92.37|620
1755884700000|2025-08-22 17:45:00|93.29|92.89|93.05|92.65|93.34|92.94|92.92|92.52|563
1755885000000|2025-08-22 17:50:00|93.07|92.67|93.01|92.61|93.22|92.82|92.94|92.54|463
1755885300000|2025-08-22 17:55:00|93.04|92.64|93.09|92.69|93.2|92.8|93.03|92.63|442
1755885600000|2025-08-22 18:00:00|93.08|92.68|93.15|92.75|93.35|92.95|93.08|92.68|535
1755885900000|2025-08-22 18:05:00|93.14|92.74|92.83|92.43|93.16|92.76|92.79|92.39|454
1755886200000|2025-08-22 18:10:00|92.86|92.46|93.04|92.64|93.13|92.73|92.86|92.46|516
1755886500000|2025-08-22 18:15:00|93.03|92.63|92.81|92.41|93.05|92.65|92.76|92.36|689
1755886800000|2025-08-22 18:20:00|92.8|92.4|92.34|91.94|92.83|92.43|92.27|91.87|528
1755887100000|2025-08-22 18:25:00|92.35|91.95|92.45|92.05|92.77|92.37|92.34|91.94|347
1755887400000|2025-08-22 18:30:00|92.46|92.06|92.77|92.37|92.83|92.43|92.43|92.03|348
1755887700000|2025-08-22 18:35:00|92.78|92.38|92.68|92.28|92.88|92.48|92.64|92.24|209
1755888000000|2025-08-22 18:40:00|92.67|92.27|93.03|92.63|93.08|92.68|92.67|92.27|318
1755888300000|2025-08-22 18:45:00|93.01|92.61|92.83|92.43|93.1|92.7|92.8|92.4|282
1755888600000|2025-08-22 18:50:00|92.82|92.42|92.59|92.19|92.85|92.45|92.51|92.11|270
1755888900000|2025-08-22 18:55:00|92.62|92.22|92.69|92.29|92.69|92.29|92.45|92.05|202
1755889200000|2025-08-22 19:00:00|92.71|92.31|92.89|92.49|92.91|92.51|92.58|92.18|215
1755889500000|2025-08-22 19:05:00|92.88|92.48|92.98|92.58|92.99|92.59|92.83|92.43|255
1755889800000|2025-08-22 19:10:00|92.97|92.57|93.1|92.7|93.16|92.76|92.96|92.56|330
1755890100000|2025-08-22 19:15:00|93.11|92.71|93.08|92.68|93.12|92.72|92.94|92.54|258
1755890400000|2025-08-22 19:20:00|93.1|92.7|93.24|92.84|93.38|92.98|93.1|92.7|251
1755890700000|2025-08-22 19:25:00|93.25|92.85|93.24|92.84|93.31|92.91|93.11|92.71|208
1755891000000|2025-08-22 19:30:00|93.22|92.82|93.18|92.78|93.37|92.97|92.99|92.59|270
1755891300000|2025-08-22 19:35:00|93.17|92.77|93.17|92.77|93.23|92.83|93.04|92.64|446
1755891600000|2025-08-22 19:40:00|93.19|92.79|93.53|93.13|93.57|93.17|93.11|92.71|474
1755891900000|2025-08-22 19:45:00|93.54|93.14|93.37|92.97|93.77|93.37|93.37|92.97|408
1755892200000|2025-08-22 19:50:00|93.38|92.98|93.54|93.14|93.63|93.23|93.38|92.98|410
1755892500000|2025-08-22 19:55:00|93.53|93.13|93.36|92.96|93.8|93.4|93.32|92.92|395
1755892800000|2025-08-22 20:00:00|93.37|92.97|94.19|92.79|94.31|93.25|93.37|92.53|367
1755893100000|2025-08-22 20:05:00|94.2|92.8|94.25|92.85|94.32|92.92|94.08|92.68|231
1755893400000|2025-08-22 20:10:00|94.24|92.84|94.2|92.8|94.28|92.88|94.15|92.75|211
1755893700000|2025-08-22 20:15:00|94.18|92.78|94.45|93.05|94.66|93.26|94.15|92.75|255
1755894000000|2025-08-22 20:20:00|94.42|93.02|94.31|92.91|94.44|93.04|94.28|92.88|173
1755894300000|2025-08-22 20:25:00|94.3|92.9|94.33|92.93|94.43|93.03|94.29|92.89|182
1755894600000|2025-08-22 20:30:00|94.32|92.92|94.08|92.68|94.39|92.99|94.03|92.63|195
1755894900000|2025-08-22 20:35:00|94.09|92.69|94.15|92.75|94.2|92.8|94|92.6|204
1755895200000|2025-08-22 20:40:00|94.16|92.76|94.18|92.78|94.2|92.8|93.94|92.54|176
1755895500000|2025-08-22 20:45:00|94.17|92.77|94.22|92.82|94.39|92.99|94.09|92.69|294
1755895800000|2025-08-22 20:50:00|94.21|92.81|94.12|92.72|94.27|92.87|94.12|92.72|222
1755896100000|2025-08-22 20:55:00|94.13|92.73|94.28|92.88|94.29|92.89|94.11|92.71|125
1755932400000|2025-08-23 07:00:00|94.09|92.69|93.87|92.47|94.09|92.69|93.87|92.47|175
1755932700000|2025-08-23 07:05:00|93.88|92.48|94.02|92.62|94.02|92.62|93.76|92.36|263
1755933000000|2025-08-23 07:10:00|94.01|92.61|94.21|92.81|94.41|93.01|94.01|92.61|273
1755933300000|2025-08-23 07:15:00|94.2|92.8|93.72|92.32|94.26|92.86|93.7|92.3|209
1755933600000|2025-08-23 07:20:00|93.71|92.31|93.61|92.21|93.79|92.39|93.61|92.21|179
1755933900000|2025-08-23 07:25:00|93.6|92.2|93.56|92.16|93.73|92.33|93.55|92.15|163
1755934200000|2025-08-23 07:30:00|93.57|92.17|93.23|91.83|93.63|92.23|93.23|91.83|176
1755934500000|2025-08-23 07:35:00|93.22|91.82|93.38|91.98|93.63|92.23|93.16|91.76|278
1755934800000|2025-08-23 07:40:00|93.39|91.99|93.54|92.14|93.7|92.3|93.39|91.99|179
1755935100000|2025-08-23 07:45:00|93.53|92.13|93.37|91.97|93.54|92.14|93.17|91.77|265
1755935400000|2025-08-23 07:50:00|93.36|91.96|93.3|91.9|93.42|92.02|93.24|91.84|205
1755935700000|2025-08-23 07:55:00|93.31|91.91|93.3|91.9|93.38|91.98|93.22|91.82|132
1755936000000|2025-08-23 08:00:00|93.31|91.91|93.55|92.15|93.66|92.26|93.31|91.91|226
1755936300000|2025-08-23 08:05:00|93.56|92.16|93.35|91.95|93.65|92.25|93.34|91.94|236
1755936600000|2025-08-23 08:10:00|93.36|91.96|93.27|91.87|93.5|92.1|93.22|91.82|198
1755936900000|2025-08-23 08:15:00|93.26|91.86|93.16|91.76|93.47|92.07|93.16|91.76|218
1755937200000|2025-08-23 08:20:00|93.15|91.75|92.73|91.33|93.17|91.77|92.73|91.33|195
1755937500000|2025-08-23 08:25:00|92.74|91.34|92.59|91.19|92.86|91.46|92.57|91.17|258
1755937800000|2025-08-23 08:30:00|92.6|91.2|93.01|91.61|93.02|91.62|92.53|91.13|253
1755938100000|2025-08-23 08:35:00|93|91.6|92.96|91.56|93.08|91.68|92.89|91.49|229
1755938400000|2025-08-23 08:40:00|92.95|91.55|92.89|91.49|93.04|91.64|92.75|91.35|265
1755938700000|2025-08-23 08:45:00|92.88|91.48|92.75|91.35|93.12|91.72|92.72|91.32|177
1755939000000|2025-08-23 08:50:00|92.73|91.33|92.84|91.44|92.92|91.52|92.63|91.23|204
1755939300000|2025-08-23 08:55:00|92.83|91.43|92.74|91.34|92.87|91.47|92.66|91.26|179
1755939600000|2025-08-23 09:00:00|92.75|91.35|92.54|91.14|92.89|91.49|92.53|91.13|235
1755939900000|2025-08-23 09:05:00|92.53|91.13|92.44|91.04|92.54|91.14|92.36|90.96|180
1755940200000|2025-08-23 09:10:00|92.45|91.05|92.42|91.02|92.48|91.08|92.34|90.94|180
1755940500000|2025-08-23 09:15:00|92.43|91.03|92.25|90.85|92.43|91.03|92.21|90.81|226
1755940800000|2025-08-23 09:20:00|92.26|90.86|92.36|90.96|92.38|90.98|92.23|90.83|139
1755941100000|2025-08-23 09:25:00|92.37|90.97|92.31|90.91|92.38|90.98|92.27|90.87|199
1755941400000|2025-08-23 09:30:00|92.3|90.9|92.58|91.18|92.58|91.18|92.27|90.87|167
1755941700000|2025-08-23 09:35:00|92.56|91.16|92.66|91.26|92.77|91.37|92.51|91.11|208
1755942000000|2025-08-23 09:40:00|92.65|91.25|92.61|91.21|92.69|91.29|92.56|91.16|136
1755942300000|2025-08-23 09:45:00|92.6|91.2|92.61|91.21|92.63|91.23|92.45|91.05|146
1755942600000|2025-08-23 09:50:00|92.6|91.2|92.77|91.37|92.88|91.48|92.59|91.19|170
1755942900000|2025-08-23 09:55:00|92.76|91.36|92.75|91.35|92.78|91.38|92.66|91.26|95
1755943200000|2025-08-23 10:00:00|92.76|91.36|92.57|91.17|92.78|91.38|92.57|91.17|118
1755943500000|2025-08-23 10:05:00|92.55|91.15|92.3|90.9|92.59|91.19|92.29|90.89|103
1755943800000|2025-08-23 10:10:00|92.31|90.91|92.24|90.84|92.36|90.96|92.23|90.83|100
1755944100000|2025-08-23 10:15:00|92.23|90.83|92.04|90.64|92.31|90.91|91.99|90.59|126
1755944400000|2025-08-23 10:20:00|92.05|90.65|92.15|90.75|92.17|90.77|92|90.6|205
1755944700000|2025-08-23 10:25:00|92.14|90.74|92.19|90.79|92.22|90.82|92.08|90.68|79
1755945000000|2025-08-23 10:30:00|92.18|90.78|91.99|90.59|92.19|90.79|91.99|90.59|94
1755945300000|2025-08-23 10:35:00|92|90.6|91.93|90.53|92.09|90.69|91.92|90.52|97
1755945600000|2025-08-23 10:40:00|91.94|90.54|92.1|90.7|92.11|90.71|91.88|90.48|93
1755945900000|2025-08-23 10:45:00|92.11|90.71|92.15|90.75|92.17|90.77|92.08|90.68|70
1755946200000|2025-08-23 10:50:00|92.09|90.69|91.99|90.59|92.09|90.69|91.95|90.55|82
1755946500000|2025-08-23 10:55:00|91.98|90.58|91.81|90.41|91.99|90.59|91.81|90.41|62
1755946800000|2025-08-23 11:00:00|91.82|90.42|92.09|90.69|92.11|90.71|91.74|90.34|175
1755947100000|2025-08-23 11:05:00|92.08|90.68|92.07|90.67|92.13|90.73|91.96|90.56|137
1755947400000|2025-08-23 11:10:00|92.06|90.66|92.27|90.87|92.27|90.87|92.03|90.63|83
1755947700000|2025-08-23 11:15:00|92.28|90.88|92.19|90.79|92.34|90.94|92.14|90.74|123
1755948000000|2025-08-23 11:20:00|92.2|90.8|92.1|90.7|92.28|90.88|92.08|90.68|106
1755948300000|2025-08-23 11:25:00|92.09|90.69|92.06|90.66|92.15|90.75|92.03|90.63|69
1755948600000|2025-08-23 11:30:00|92.07|90.67|92.21|90.81|92.21|90.81|92.07|90.67|99
1755948900000|2025-08-23 11:35:00|92.2|90.8|92.36|90.96|92.43|91.03|92.19|90.79|86
1755949200000|2025-08-23 11:40:00|92.35|90.95|92.33|90.93|92.41|91.01|92.31|90.91|93
1755949500000|2025-08-23 11:45:00|92.32|90.92|92.42|91.02|92.46|91.06|92.26|90.86|113
1755949800000|2025-08-23 11:50:00|92.43|91.03|92.37|90.97|92.45|91.05|92.35|90.95|126
1755950100000|2025-08-23 11:55:00|92.36|90.96|92.26|90.86|92.38|90.98|92.09|90.69|163
1755950400000|2025-08-23 12:00:00|92.27|90.87|91.63|90.23|92.3|90.9|91.63|90.23|160
1755950700000|2025-08-23 12:05:00|91.64|90.24|92.01|90.61|92.03|90.63|91.64|90.24|185
1755951000000|2025-08-23 12:10:00|92.02|90.62|92.21|90.81|92.21|90.81|92.02|90.62|85
1755951300000|2025-08-23 12:15:00|92.22|90.82|92.37|90.97|92.45|91.05|92.09|90.69|179
1755951600000|2025-08-23 12:20:00|92.36|90.96|92.33|90.93|92.4|91|92.27|90.87|157
1755951900000|2025-08-23 12:25:00|92.31|90.91|92.14|90.74|92.39|90.99|92.12|90.72|128
1755952200000|2025-08-23 12:30:00|92.13|90.73|92.14|90.74|92.28|90.88|92.06|90.66|186
1755952500000|2025-08-23 12:35:00|92.12|90.72|92.41|91.01|92.41|91.01|92.12|90.72|123
1755952800000|2025-08-23 12:40:00|92.42|91.02|92.19|90.79|92.46|91.06|92.19|90.79|131
1755953100000|2025-08-23 12:45:00|92.2|90.8|92.02|90.62|92.3|90.9|91.98|90.58|123
1755953400000|2025-08-23 12:50:00|92.03|90.63|91.86|90.46|92.08|90.68|91.8|90.4|117
1755953700000|2025-08-23 12:55:00|91.88|90.48|91.89|90.49|91.99|90.59|91.82|90.42|123
1755954000000|2025-08-23 13:00:00|91.9|90.5|91.91|90.51|91.96|90.56|91.75|90.35|141
1755954300000|2025-08-23 13:05:00|91.9|90.5|92|90.6|92.02|90.62|91.8|90.4|144
1755954600000|2025-08-23 13:10:00|91.99|90.59|91.95|90.55|92.06|90.66|91.78|90.38|126
1755954900000|2025-08-23 13:15:00|91.94|90.54|91.83|90.43|92.04|90.64|91.83|90.43|115
1755955200000|2025-08-23 13:20:00|91.82|90.42|91.84|90.44|91.88|90.48|91.81|90.41|106
1755955500000|2025-08-23 13:25:00|91.83|90.43|91.89|90.49|92.04|90.64|91.81|90.41|120
1755955800000|2025-08-23 13:30:00|91.88|90.48|92.05|90.65|92.11|90.71|91.82|90.42|257
1755956100000|2025-08-23 13:35:00|92.06|90.66|91.84|90.44|92.07|90.67|91.7|90.3|277
1755956400000|2025-08-23 13:40:00|91.85|90.45|91.73|90.33|91.87|90.47|91.55|90.15|252
1755956700000|2025-08-23 13:45:00|91.74|90.34|92.35|90.95|92.37|90.97|91.73|90.33|262
1755957000000|2025-08-23 13:50:00|92.34|90.94|92.19|90.79|92.39|90.99|92.13|90.73|180
1755957300000|2025-08-23 13:55:00|92.18|90.78|92.07|90.67|92.18|90.78|91.93|90.53|172
1755957600000|2025-08-23 14:00:00|92.08|90.68|91.87|90.47|92.11|90.71|91.86|90.46|181
1755957900000|2025-08-23 14:05:00|91.88|90.48|91.98|90.58|91.99|90.59|91.76|90.36|181
1755958200000|2025-08-23 14:10:00|91.99|90.59|92.18|90.78|92.31|90.91|91.99|90.59|126
1755958500000|2025-08-23 14:15:00|92.17|90.77|92.47|91.07|92.48|91.08|92.11|90.71|282
1755958800000|2025-08-23 14:20:00|92.46|91.06|92.63|91.23|92.65|91.25|92.38|90.98|207
1755959100000|2025-08-23 14:25:00|92.64|91.24|92.73|91.33|92.74|91.34|92.44|91.04|150
1755959400000|2025-08-23 14:30:00|92.72|91.32|92.53|91.13|92.89|91.49|92.53|91.13|181
1755959700000|2025-08-23 14:35:00|92.52|91.12|91.88|90.48|92.52|91.12|91.8|90.4|220
1755960000000|2025-08-23 14:40:00|91.89|90.49|91.98|90.58|92.02|90.62|91.71|90.31|197
1755960300000|2025-08-23 14:45:00|91.97|90.57|91.99|90.59|92.1|90.7|91.79|90.39|194
1755960600000|2025-08-23 14:50:00|91.98|90.58|91.87|90.47|92.2|90.8|91.86|90.46|166
1755960900000|2025-08-23 14:55:00|91.88|90.48|91.89|90.49|91.89|90.49|91.77|90.37|109
1755961200000|2025-08-23 15:00:00|91.9|90.5|92.03|90.63|92.17|90.77|91.9|90.5|160
1755961500000|2025-08-23 15:05:00|92.02|90.62|91.95|90.55|92.07|90.67|91.95|90.55|87
1755961800000|2025-08-23 15:10:00|91.94|90.54|91.98|90.58|92.04|90.64|91.85|90.45|179
1755962100000|2025-08-23 15:15:00|91.97|90.57|92.06|90.66|92.11|90.71|91.95|90.55|145
1755962400000|2025-08-23 15:20:00|92.05|90.65|91.96|90.56|92.14|90.74|91.96|90.56|157
1755962700000|2025-08-23 15:25:00|91.97|90.57|92.23|90.83|92.27|90.87|91.87|90.47|132
1755963000000|2025-08-23 15:30:00|92.22|90.82|92.11|90.71|92.27|90.87|92.11|90.71|124
1755963300000|2025-08-23 15:35:00|92.1|90.7|92.21|90.81|92.23|90.83|92.04|90.64|127
1755963600000|2025-08-23 15:40:00|92.2|90.8|92.11|90.71|92.28|90.88|92.07|90.67|160
1755963900000|2025-08-23 15:45:00|92.12|90.72|92.27|90.87|92.3|90.9|92.1|90.7|173
1755964200000|2025-08-23 15:50:00|92.26|90.86|92.27|90.87|92.38|90.98|92.2|90.8|162
1755964500000|2025-08-23 15:55:00|92.26|90.86|92.2|90.8|92.44|91.04|92.16|90.76|187
1755964800000|2025-08-23 16:00:00|92.19|90.79|91.92|90.52|92.29|90.89|91.91|90.51|180
1755965100000|2025-08-23 16:05:00|91.93|90.53|91.92|90.52|92.06|90.66|91.84|90.44|162
1755965400000|2025-08-23 16:10:00|91.91|90.51|91.74|90.34|91.91|90.51|91.73|90.33|136
1755965700000|2025-08-23 16:15:00|91.73|90.33|91.66|90.26|91.87|90.47|91.66|90.26|157
1755966000000|2025-08-23 16:20:00|91.65|90.25|91.91|90.51|91.93|90.53|91.63|90.23|213
1755966300000|2025-08-23 16:25:00|91.92|90.52|91.67|90.27|91.98|90.58|91.67|90.27|120
1755966600000|2025-08-23 16:30:00|91.66|90.26|91.61|90.21|91.68|90.28|91.6|90.2|123
1755966900000|2025-08-23 16:35:00|91.62|90.22|91.61|90.21|91.71|90.31|91.61|90.21|113
1755967200000|2025-08-23 16:40:00|91.6|90.2|91.58|90.18|91.61|90.21|91.55|90.15|113
1755967500000|2025-08-23 16:45:00|91.6|90.2|91.59|90.19|91.8|90.4|91.59|90.19|96
1755967800000|2025-08-23 16:50:00|91.58|90.18|91.85|90.45|91.86|90.46|91.57|90.17|113
1755968100000|2025-08-23 16:55:00|91.84|90.44|91.89|90.49|91.9|90.5|91.79|90.39|91
1755968400000|2025-08-23 17:00:00|91.9|90.5|91.96|90.56|92.02|90.62|91.85|90.45|111
1755968700000|2025-08-23 17:05:00|91.97|90.57|91.93|90.53|91.98|90.58|91.87|90.47|88
1755969000000|2025-08-23 17:10:00|91.94|90.54|91.89|90.49|92.01|90.61|91.86|90.46|103
1755969300000|2025-08-23 17:15:00|91.88|90.48|91.74|90.34|91.92|90.52|91.74|90.34|214
1755969600000|2025-08-23 17:20:00|91.75|90.35|91.78|90.38|91.94|90.54|91.73|90.33|161
1755969900000|2025-08-23 17:25:00|91.79|90.39|91.65|90.25|91.83|90.43|91.64|90.24|123
1755970200000|2025-08-23 17:30:00|91.66|90.26|91.7|90.3|91.74|90.34|91.65|90.25|121
1755970500000|2025-08-23 17:35:00|91.71|90.31|91.75|90.35|91.94|90.54|91.68|90.28|142
1755970800000|2025-08-23 17:40:00|91.74|90.34|91.74|90.34|91.82|90.42|91.73|90.33|83
1755971100000|2025-08-23 17:45:00|91.73|90.33|91.79|90.39|91.84|90.44|91.7|90.3|79
1755971400000|2025-08-23 17:50:00|91.8|90.4|91.72|90.32|91.81|90.41|91.72|90.32|24
1755971700000|2025-08-23 17:55:00|91.73|90.33|91.69|90.29|91.76|90.36|91.67|90.27|67
1755972000000|2025-08-23 18:00:00|91.7|90.3|91.76|90.36|91.76|90.36|91.66|90.26|73
1755972300000|2025-08-23 18:05:00|91.77|90.37|91.79|90.39|91.82|90.42|91.7|90.3|78
1755972600000|2025-08-23 18:10:00|91.78|90.38|91.91|90.51|91.91|90.51|91.78|90.38|55
1755972900000|2025-08-23 18:15:00|91.89|90.49|91.85|90.45|91.99|90.59|91.85|90.45|102
1755973200000|2025-08-23 18:20:00|91.86|90.46|91.91|90.51|91.95|90.55|91.74|90.34|108
1755973500000|2025-08-23 18:25:00|91.92|90.52|91.86|90.46|91.98|90.58|91.81|90.41|145
1755973800000|2025-08-23 18:30:00|91.87|90.47|91.95|90.55|92.05|90.65|91.83|90.43|146
1755974100000|2025-08-23 18:35:00|91.96|90.56|91.89|90.49|92|90.6|91.88|90.48|101
1755974400000|2025-08-23 18:40:00|91.88|90.48|92.1|90.7|92.1|90.7|91.87|90.47|65
1755974700000|2025-08-23 18:45:00|92.09|90.69|92.03|90.63|92.11|90.71|91.9|90.5|109
1755975000000|2025-08-23 18:50:00|92.02|90.62|91.91|90.51|92.06|90.66|91.89|90.49|60
1755975300000|2025-08-23 18:55:00|91.92|90.52|92.03|90.63|92.04|90.64|91.92|90.52|80
1755975600000|2025-08-23 19:00:00|92.04|90.64|92.06|90.66|92.11|90.71|91.98|90.58|119
1755975900000|2025-08-23 19:05:00|92.07|90.67|92.04|90.64|92.09|90.69|92.04|90.64|80
1755976200000|2025-08-23 19:10:00|92.05|90.65|91.97|90.57|92.06|90.66|91.96|90.56|58
1755976500000|2025-08-23 19:15:00|91.96|90.56|92.03|90.63|92.07|90.67|91.9|90.5|105
1755976800000|2025-08-23 19:20:00|92.04|90.64|91.99|90.59|92.06|90.66|91.97|90.57|91
1755977100000|2025-08-23 19:25:00|91.98|90.58|91.99|90.59|92.01|90.61|91.97|90.57|64
1755977400000|2025-08-23 19:30:00|92|90.6|92.04|90.64|92.09|90.69|91.99|90.59|51
1755977700000|2025-08-23 19:35:00|92.03|90.63|92.04|90.64|92.06|90.66|91.94|90.54|51
1755978000000|2025-08-23 19:40:00|92.08|90.68|91.97|90.57|92.1|90.7|91.96|90.56|38
1755978300000|2025-08-23 19:45:00|91.99|90.59|92.02|90.62|92.07|90.67|91.98|90.58|70
1755978600000|2025-08-23 19:50:00|92.01|90.61|92|90.6|92.06|90.66|91.98|90.58|64
1755978900000|2025-08-23 19:55:00|92.01|90.61|92.02|90.62|92.05|90.65|92|90.6|24
1755979200000|2025-08-23 20:00:00|92.03|90.63|91.98|90.58|92.11|90.71|91.93|90.53|118
1755979500000|2025-08-23 20:05:00|91.97|90.57|91.91|90.51|91.98|90.58|91.87|90.47|60
1755979800000|2025-08-23 20:10:00|91.92|90.52|91.83|90.43|91.94|90.54|91.79|90.39|74
1755980100000|2025-08-23 20:15:00|91.84|90.44|91.93|90.53|91.94|90.54|91.75|90.35|91
1755980400000|2025-08-23 20:20:00|91.94|90.54|91.95|90.55|91.98|90.58|91.87|90.47|90
1755980700000|2025-08-23 20:25:00|91.96|90.56|91.99|90.59|92.01|90.61|91.92|90.52|90
1755981000000|2025-08-23 20:30:00|92|90.6|91.86|90.46|92.02|90.62|91.86|90.46|78
1755981300000|2025-08-23 20:35:00|91.85|90.45|91.67|90.27|91.85|90.45|91.67|90.27|95
1755981600000|2025-08-23 20:40:00|91.68|90.28|91.77|90.37|91.77|90.37|91.63|90.23|75
1755981900000|2025-08-23 20:45:00|91.76|90.36|91.89|90.49|91.9|90.5|91.66|90.26|98
1755982200000|2025-08-23 20:50:00|91.9|90.5|91.96|90.56|91.96|90.56|91.86|90.46|95
1755982500000|2025-08-23 20:55:00|91.97|90.57|91.95|90.55|92.02|90.62|91.92|90.52|97
1755982800000|2025-08-23 21:00:00|91.94|90.54|91.9|90.5|91.94|90.54|91.72|90.32|123
1755983100000|2025-08-23 21:05:00|91.89|90.49|91.75|90.35|91.94|90.54|91.75|90.35|102
1755983400000|2025-08-23 21:10:00|91.76|90.36|91.78|90.38|91.89|90.49|91.75|90.35|58
1755983700000|2025-08-23 21:15:00|91.79|90.39|91.77|90.37|91.89|90.49|91.77|90.37|84
1755984000000|2025-08-23 21:20:00|91.76|90.36|91.6|90.2|91.77|90.37|91.6|90.2|33
1755984300000|2025-08-23 21:25:00|91.56|90.16|91.51|90.11|91.57|90.17|91.43|90.03|46
1755984600000|2025-08-23 21:30:00|91.5|90.1|91.52|90.12|91.62|90.22|91.48|90.08|63
1755984900000|2025-08-23 21:35:00|91.58|90.18|91.55|90.15|91.62|90.22|91.51|90.11|63
1755985200000|2025-08-23 21:40:00|91.54|90.14|91.51|90.11|91.55|90.15|91.47|90.07|52
1755985500000|2025-08-23 21:45:00|91.52|90.12|91.62|90.22|91.63|90.23|91.52|90.12|94
1755985800000|2025-08-23 21:50:00|91.61|90.21|91.73|90.33|91.73|90.33|91.59|90.19|86
1755986100000|2025-08-23 21:55:00|91.74|90.34|91.62|90.22|91.74|90.34|91.6|90.2|68
1755986400000|2025-08-23 22:00:00|91.64|90.24|91.8|90.4|91.85|90.45|91.61|90.21|186
1755986700000|2025-08-23 22:05:00|91.79|90.39|91.81|90.41|91.82|90.42|91.66|90.26|126
1755987000000|2025-08-23 22:10:00|91.8|90.4|91.71|90.31|91.81|90.41|91.67|90.27|118
1755987300000|2025-08-23 22:15:00|91.72|90.32|91.67|90.27|91.76|90.36|91.66|90.26|127
1755987600000|2025-08-23 22:20:00|91.66|90.26|91.69|90.29|91.78|90.38|91.63|90.23|86
1755987900000|2025-08-23 22:25:00|91.68|90.28|91.74|90.34|91.74|90.34|91.63|90.23|72
1755988200000|2025-08-23 22:30:00|91.75|90.35|91.83|90.43|91.83|90.43|91.71|90.31|91
1755988500000|2025-08-23 22:35:00|91.84|90.44|91.88|90.48|91.94|90.54|91.83|90.43|139
1755988800000|2025-08-23 22:40:00|91.87|90.47|91.83|90.43|91.93|90.53|91.82|90.42|85
1755989100000|2025-08-23 22:45:00|91.82|90.42|92.03|90.63|92.03|90.63|91.79|90.39|100
1755989400000|2025-08-23 22:50:00|92.02|90.62|92.02|90.62|92.05|90.65|91.96|90.56|65
1755989700000|2025-08-23 22:55:00|92.03|90.63|92.18|90.78|92.2|90.8|92.02|90.62|61
1755990000000|2025-08-23 23:00:00|92.19|90.79|92.27|90.87|92.3|90.9|92.14|90.74|118
1755990300000|2025-08-23 23:05:00|92.26|90.86|92.24|90.84|92.26|90.86|92.19|90.79|110
1755990600000|2025-08-23 23:10:00|92.23|90.83|92.24|90.84|92.34|90.94|92.22|90.82|74
1755990900000|2025-08-23 23:15:00|92.23|90.83|92.43|91.03|92.44|91.04|92.22|90.82|72
1755991200000|2025-08-23 23:20:00|92.42|91.02|92.41|91.01|92.47|91.07|92.38|90.98|70
1755991500000|2025-08-23 23:25:00|92.38|90.98|92.28|90.88|92.38|90.98|92.28|90.88|64
1755991800000|2025-08-23 23:30:00|92.25|90.85|92.25|90.85|92.25|90.85|92.11|90.71|95
1755992100000|2025-08-23 23:35:00|92.26|90.86|92.11|90.71|92.26|90.86|92.11|90.71|46
1755992400000|2025-08-23 23:40:00|92.1|90.7|92.06|90.66|92.12|90.72|92.04|90.64|69
1755992700000|2025-08-23 23:45:00|92.07|90.67|92.04|90.64|92.14|90.74|92.04|90.64|131
1755993000000|2025-08-23 23:50:00|91.97|90.57|92.1|90.7|92.1|90.7|91.94|90.54|52
1755993300000|2025-08-23 23:55:00|92.11|90.71|92.14|90.74|92.16|90.76|92.04|90.64|77
1755993600000|2025-08-24 00:00:00|92.15|90.75|92.37|90.97|92.41|91.01|92.1|90.7|188
1755993900000|2025-08-24 00:05:00|92.38|90.98|92.25|90.85|92.39|90.99|92.25|90.85|123
1755994200000|2025-08-24 00:10:00|92.24|90.84|92.31|90.91|92.35|90.95|92.23|90.83|99
1755994500000|2025-08-24 00:15:00|92.32|90.92|92.11|90.71|92.42|91.02|92.06|90.66|157
1755994800000|2025-08-24 00:20:00|92.1|90.7|92.24|90.84|92.24|90.84|92.06|90.66|167
1755995100000|2025-08-24 00:25:00|92.25|90.85|92.3|90.9|92.34|90.94|92.22|90.82|142
1755995400000|2025-08-24 00:30:00|92.29|90.89|92.62|91.22|92.62|91.22|92.27|90.87|212
1755995700000|2025-08-24 00:35:00|92.61|91.21|92.56|91.16|92.61|91.21|92.5|91.1|137
1755996000000|2025-08-24 00:40:00|92.57|91.17|92.71|91.31|92.77|91.37|92.57|91.17|107
1755996300000|2025-08-24 00:45:00|92.7|91.3|92.54|91.14|92.7|91.3|92.49|91.09|181
1755996600000|2025-08-24 00:50:00|92.53|91.13|92.54|91.14|92.54|91.14|92.33|90.93|143
1755996900000|2025-08-24 00:55:00|92.55|91.15|92.33|90.93|92.55|91.15|92.28|90.88|106
1755997200000|2025-08-24 01:00:00|92.32|90.92|92.17|90.77|92.34|90.94|92.07|90.67|204
1755997500000|2025-08-24 01:05:00|92.18|90.78|92.14|90.74|92.36|90.96|92.13|90.73|161
1755997800000|2025-08-24 01:10:00|92.13|90.73|92.25|90.85|92.26|90.86|91.87|90.47|181
1755998100000|2025-08-24 01:15:00|92.26|90.86|91.97|90.57|92.38|90.98|91.95|90.55|241
1755998400000|2025-08-24 01:20:00|91.96|90.56|91.98|90.58|92.11|90.71|91.96|90.56|204
1755998700000|2025-08-24 01:25:00|91.99|90.59|92|90.6|92.01|90.61|91.86|90.46|152
1755999000000|2025-08-24 01:30:00|91.99|90.59|92.07|90.67|92.11|90.71|91.92|90.52|197
1755999300000|2025-08-24 01:35:00|92.08|90.68|92.3|90.9|92.3|90.9|92.07|90.67|144
1755999600000|2025-08-24 01:40:00|92.29|90.89|92.48|91.08|92.51|91.11|92.22|90.82|181
1755999900000|2025-08-24 01:45:00|92.49|91.09|92.55|91.15|92.56|91.16|92.29|90.89|230
1756000200000|2025-08-24 01:50:00|92.56|91.16|92.72|91.32|92.73|91.33|92.48|91.08|190
1756000500000|2025-08-24 01:55:00|92.73|91.33|92.43|91.03|92.77|91.37|92.38|90.98|251
1756000800000|2025-08-24 02:00:00|92.44|91.04|92.27|90.87|92.47|91.07|92.18|90.78|224
1756001100000|2025-08-24 02:05:00|92.26|90.86|92.43|91.03|92.49|91.09|92.24|90.84|224
1756001400000|2025-08-24 02:10:00|92.42|91.02|92.4|91|92.42|91.02|92.2|90.8|221
1756001700000|2025-08-24 02:15:00|92.39|90.99|92.51|91.11|92.54|91.14|92.27|90.87|242
1756002000000|2025-08-24 02:20:00|92.52|91.12|92.4|91|92.52|91.12|92.23|90.83|186
1756002300000|2025-08-24 02:25:00|92.39|90.99|92.87|91.47|92.88|91.48|92.34|90.94|263
1756002600000|2025-08-24 02:30:00|92.86|91.46|92.56|91.16|92.88|91.48|92.56|91.16|297
1756002900000|2025-08-24 02:35:00|92.54|91.14|92.67|91.27|92.82|91.42|92.53|91.13|291
1756003200000|2025-08-24 02:40:00|92.66|91.26|92.44|91.04|92.69|91.29|92.44|91.04|199
1756003500000|2025-08-24 02:45:00|92.45|91.05|92.26|90.86|92.45|91.05|92.22|90.82|241
1756003800000|2025-08-24 02:50:00|92.25|90.85|92.11|90.71|92.38|90.98|92.11|90.71|206
1756004100000|2025-08-24 02:55:00|92.12|90.72|92.16|90.76|92.18|90.78|92.05|90.65|175
1756004400000|2025-08-24 03:00:00|92.15|90.75|92.08|90.68|92.21|90.81|91.74|90.34|174
1756004700000|2025-08-24 03:05:00|92.09|90.69|91.89|90.49|92.14|90.74|91.78|90.38|224
1756005000000|2025-08-24 03:10:00|91.88|90.48|91.81|90.41|91.89|90.49|91.73|90.33|174
1756005300000|2025-08-24 03:15:00|91.79|90.39|91.97|90.57|92.03|90.63|91.72|90.32|172
1756005600000|2025-08-24 03:20:00|91.98|90.58|91.92|90.52|92.01|90.61|91.8|90.4|176
1756005900000|2025-08-24 03:25:00|91.93|90.53|91.72|90.32|92.01|90.61|91.71|90.31|158
1756006200000|2025-08-24 03:30:00|91.73|90.33|91.83|90.43|91.9|90.5|91.7|90.3|130
1756006500000|2025-08-24 03:35:00|91.82|90.42|91.97|90.57|92.06|90.66|91.82|90.42|158
1756006800000|2025-08-24 03:40:00|91.96|90.56|91.84|90.44|92.05|90.65|91.82|90.42|219
1756007100000|2025-08-24 03:45:00|91.83|90.43|91.91|90.51|91.93|90.53|91.81|90.41|131
1756007400000|2025-08-24 03:50:00|91.92|90.52|92.28|90.88|92.29|90.89|91.91|90.51|123
1756007700000|2025-08-24 03:55:00|92.27|90.87|92.23|90.83|92.38|90.98|92.19|90.79|158
1756008000000|2025-08-24 04:00:00|92.22|90.82|92.31|90.91|92.55|91.15|92.22|90.82|218
1756008300000|2025-08-24 04:05:00|92.33|90.93|92.24|90.84|92.41|91.01|92.02|90.62|203
1756008600000|2025-08-24 04:10:00|92.26|90.86|92.39|90.99|92.48|91.08|92.17|90.77|150
1756008900000|2025-08-24 04:15:00|92.4|91|92.46|91.06|92.49|91.09|92.25|90.85|209
1756009200000|2025-08-24 04:20:00|92.47|91.07|92.56|91.16|92.61|91.21|92.46|91.06|198
1756009500000|2025-08-24 04:25:00|92.55|91.15|92.4|91|92.57|91.17|92.4|91|181
1756009800000|2025-08-24 04:30:00|92.39|90.99|92.37|90.97|92.49|91.09|92.25|90.85|237
1756010100000|2025-08-24 04:35:00|92.36|90.96|92.4|91|92.54|91.14|92.36|90.96|179
1756010400000|2025-08-24 04:40:00|92.41|91.01|92.29|90.89|92.43|91.03|92.28|90.88|146
1756010700000|2025-08-24 04:45:00|92.3|90.9|92.19|90.79|92.3|90.9|92.18|90.78|103
1756011000000|2025-08-24 04:50:00|92.18|90.78|92.47|91.07|92.47|91.07|92.17|90.77|179
1756011300000|2025-08-24 04:55:00|92.48|91.08|92.59|91.19|92.6|91.2|92.45|91.05|91
1756011600000|2025-08-24 05:00:00|92.6|91.2|92.61|91.21|92.65|91.25|92.42|91.02|203
1756011900000|2025-08-24 05:05:00|92.6|91.2|92.55|91.15|92.6|91.2|92.39|90.99|183
1756012200000|2025-08-24 05:10:00|92.56|91.16|92.38|90.98|92.61|91.21|92.33|90.93|146
1756012500000|2025-08-24 05:15:00|92.39|90.99|92.48|91.08|92.54|91.14|92.33|90.93|162
1756012800000|2025-08-24 05:20:00|92.49|91.09|92.46|91.06|92.55|91.15|92.39|90.99|93
1756013100000|2025-08-24 05:25:00|92.45|91.05|92.33|90.93|92.47|91.07|92.33|90.93|86
1756013400000|2025-08-24 05:30:00|92.32|90.92|92.19|90.79|92.37|90.97|92.19|90.79|85
1756013700000|2025-08-24 05:35:00|92.18|90.78|92.23|90.83|92.27|90.87|92.11|90.71|167
1756014000000|2025-08-24 05:40:00|92.24|90.84|92.29|90.89|92.5|91.1|92.24|90.84|138
1756014300000|2025-08-24 05:45:00|92.3|90.9|92.13|90.73|92.32|90.92|92.12|90.72|117
1756014600000|2025-08-24 05:50:00|92.14|90.74|92.11|90.71|92.16|90.76|91.97|90.57|123
1756014900000|2025-08-24 05:55:00|92.1|90.7|92.18|90.78|92.22|90.82|92.1|90.7|115
1756015200000|2025-08-24 06:00:00|92.19|90.79|91.86|90.46|92.2|90.8|91.86|90.46|115
1756015500000|2025-08-24 06:05:00|91.85|90.45|91.81|90.41|91.91|90.51|91.74|90.34|136
1756015800000|2025-08-24 06:10:00|91.82|90.42|91.81|90.41|91.84|90.44|91.76|90.36|55
1756016100000|2025-08-24 06:15:00|91.85|90.45|91.59|90.19|91.86|90.46|91.56|90.16|83
1756016400000|2025-08-24 06:20:00|91.6|90.2|91.53|90.13|91.77|90.37|91.49|90.09|123
1756016700000|2025-08-24 06:25:00|91.52|90.12|91.65|90.25|91.82|90.42|91.52|90.12|161
1756017000000|2025-08-24 06:30:00|91.66|90.26|91.06|89.66|91.68|90.28|91.02|89.62|257
1756017300000|2025-08-24 06:35:00|91.07|89.67|91.18|89.78|91.3|89.9|91|89.6|251
1756017600000|2025-08-24 06:40:00|91.2|89.8|91.31|89.91|91.35|89.95|91.14|89.74|166
1756017900000|2025-08-24 06:45:00|91.3|89.9|91.1|89.7|91.31|89.91|91.1|89.7|195
1756018200000|2025-08-24 06:50:00|91.12|89.72|91.1|89.7|91.32|89.92|91.07|89.67|224
1756018500000|2025-08-24 06:55:00|91.11|89.71|90.99|89.59|91.18|89.78|90.98|89.58|145
1756018800000|2025-08-24 07:00:00|90.98|89.58|91.16|89.76|91.22|89.82|90.95|89.55|246
1756019100000|2025-08-24 07:05:00|91.17|89.77|91.24|89.84|91.26|89.86|91.13|89.73|191
1756019400000|2025-08-24 07:10:00|91.25|89.85|91.46|90.06|91.5|90.1|91.2|89.8|91
1756019700000|2025-08-24 07:15:00|91.45|90.05|91.15|89.75|91.5|90.1|91.15|89.75|142
1756020000000|2025-08-24 07:20:00|91.17|89.77|91.44|90.04|91.47|90.07|91.16|89.76|153
1756020300000|2025-08-24 07:25:00|91.43|90.03|91.68|90.28|91.69|90.29|91.43|90.03|149
1756020600000|2025-08-24 07:30:00|91.67|90.27|91.53|90.13|91.85|90.45|91.5|90.1|184
1756020900000|2025-08-24 07:35:00|91.54|90.14|91.56|90.16|91.64|90.24|91.45|90.05|131
1756021200000|2025-08-24 07:40:00|91.55|90.15|91.29|89.89|91.55|90.15|91.26|89.86|82
1756021500000|2025-08-24 07:45:00|91.3|89.9|91.34|89.94|91.4|90|91.27|89.87|149
1756021800000|2025-08-24 07:50:00|91.33|89.93|91.2|89.8|91.33|89.93|91.15|89.75|103
1756022100000|2025-08-24 07:55:00|91.21|89.81|91.13|89.73|91.28|89.88|91.13|89.73|108
1756022400000|2025-08-24 08:00:00|91.14|89.74|91.19|89.79|91.19|89.79|90.81|89.41|239
1756022700000|2025-08-24 08:05:00|91.18|89.78|91.43|90.03|91.44|90.04|91.13|89.73|209
1756023000000|2025-08-24 08:10:00|91.42|90.02|91.46|90.06|91.56|90.16|91.4|90|217
1756023300000|2025-08-24 08:15:00|91.45|90.05|91.45|90.05|91.66|90.26|91.42|90.02|147
1756023600000|2025-08-24 08:20:00|91.46|90.06|91.49|90.09|91.55|90.15|91.35|89.95|205
1756023900000|2025-08-24 08:25:00|91.5|90.1|91.43|90.03|91.67|90.27|91.41|90.01|164
1756024200000|2025-08-24 08:30:00|91.42|90.02|91.3|89.9|91.44|90.04|91.28|89.88|141
1756024500000|2025-08-24 08:35:00|91.28|89.88|91.29|89.89|91.37|89.97|91.08|89.68|200
1756024800000|2025-08-24 08:40:00|91.3|89.9|91.21|89.81|91.32|89.92|91.15|89.75|102
1756025100000|2025-08-24 08:45:00|91.2|89.8|91.2|89.8|91.21|89.81|91.08|89.68|112
1756025400000|2025-08-24 08:50:00|91.21|89.81|91.44|90.04|91.5|90.1|91.17|89.77|130
1756025700000|2025-08-24 08:55:00|91.43|90.03|91.35|89.95|91.45|90.05|91.32|89.92|130
1756026000000|2025-08-24 09:00:00|91.34|89.94|91.51|90.11|91.53|90.13|91.31|89.91|161
1756026300000|2025-08-24 09:05:00|91.52|90.12|91|89.6|91.53|90.13|91|89.6|155
1756026600000|2025-08-24 09:10:00|91.01|89.61|90.94|89.54|91.14|89.74|90.9|89.5|121
1756026900000|2025-08-24 09:15:00|90.95|89.55|90.9|89.5|91.05|89.65|90.86|89.46|155
1756027200000|2025-08-24 09:20:00|90.89|89.49|90.89|89.49|91.04|89.64|90.83|89.43|137
1756027500000|2025-08-24 09:25:00|90.88|89.48|90.9|89.5|91.04|89.64|90.83|89.43|127
1756027800000|2025-08-24 09:30:00|90.89|89.49|90.94|89.54|90.95|89.55|90.79|89.39|104
1756028100000|2025-08-24 09:35:00|90.95|89.55|90.98|89.58|91.03|89.63|90.88|89.48|167
1756028400000|2025-08-24 09:40:00|90.97|89.57|91.05|89.65|91.09|89.69|90.89|89.49|147
1756028700000|2025-08-24 09:45:00|91.04|89.64|91|89.6|91.11|89.71|90.93|89.53|150
1756029000000|2025-08-24 09:50:00|90.99|89.59|90.77|89.37|90.99|89.59|90.67|89.27|140
1756029300000|2025-08-24 09:55:00|90.78|89.38|90.72|89.32|90.79|89.39|90.7|89.3|100
1756029600000|2025-08-24 10:00:00|90.71|89.31|90.67|89.27|90.74|89.34|90.57|89.17|186
1756029900000|2025-08-24 10:05:00|90.68|89.28|90.43|89.03|90.69|89.29|90.39|88.99|169
1756030200000|2025-08-24 10:10:00|90.44|89.04|90.31|88.91|90.48|89.08|90.31|88.91|131
1756030500000|2025-08-24 10:15:00|90.32|88.92|90.08|88.68|90.41|89.01|90.06|88.66|174
1756030800000|2025-08-24 10:20:00|90.09|88.69|90.23|88.83|90.23|88.83|90.05|88.65|157
1756031100000|2025-08-24 10:25:00|90.22|88.82|90.17|88.77|90.35|88.95|90.16|88.76|138
1756031400000|2025-08-24 10:30:00|90.18|88.78|89.94|88.54|90.18|88.78|89.81|88.41|271
1756031700000|2025-08-24 10:35:00|89.95|88.55|89.63|88.23|90.04|88.64|89.61|88.21|262
1756032000000|2025-08-24 10:40:00|89.64|88.24|90.06|88.66|90.06|88.66|89.64|88.24|191
1756032300000|2025-08-24 10:45:00|90.07|88.67|89.9|88.5|90.27|88.87|89.9|88.5|213
1756032600000|2025-08-24 10:50:00|89.91|88.51|90.15|88.75|90.15|88.75|89.85|88.45|192
1756032900000|2025-08-24 10:55:00|90.16|88.76|89.93|88.53|90.18|88.78|89.92|88.52|185
1756033200000|2025-08-24 11:00:00|89.92|88.52|90.13|88.73|90.14|88.74|89.78|88.38|225
1756033500000|2025-08-24 11:05:00|90.12|88.72|89.84|88.44|90.2|88.8|89.79|88.39|194
1756033800000|2025-08-24 11:10:00|89.85|88.45|89.82|88.42|89.98|88.58|89.66|88.26|237
1756034100000|2025-08-24 11:15:00|89.83|88.43|89.66|88.26|89.96|88.56|89.56|88.16|278
1756034400000|2025-08-24 11:20:00|89.65|88.25|89.78|88.38|89.86|88.46|89.58|88.18|289
1756034700000|2025-08-24 11:25:00|89.79|88.39|89.98|88.58|90.01|88.61|89.79|88.39|156
1756035000000|2025-08-24 11:30:00|89.99|88.59|90.13|88.73|90.18|88.78|89.94|88.54|195
1756035300000|2025-08-24 11:35:00|90.12|88.72|90.08|88.68|90.18|88.78|90.05|88.65|151
1756035600000|2025-08-24 11:40:00|90.07|88.67|89.87|88.47|90.08|88.68|89.86|88.46|156
1756035900000|2025-08-24 11:45:00|89.88|88.48|90.03|88.63|90.1|88.7|89.84|88.44|189
1756036200000|2025-08-24 11:50:00|90.02|88.62|90.04|88.64|90.07|88.67|89.94|88.54|147
1756036500000|2025-08-24 11:55:00|90.03|88.63|89.96|88.56|90.08|88.68|89.92|88.52|87
1756036800000|2025-08-24 12:00:00|89.95|88.55|89.96|88.56|90.03|88.63|89.93|88.53|123
1756037100000|2025-08-24 12:05:00|89.95|88.55|89.99|88.59|90.06|88.66|89.93|88.53|147
1756037400000|2025-08-24 12:10:00|89.98|88.58|90.17|88.77|90.3|88.9|89.98|88.58|171
1756037700000|2025-08-24 12:15:00|90.16|88.76|90.26|88.86|90.26|88.86|90.15|88.75|137
1756038000000|2025-08-24 12:20:00|90.25|88.85|90.21|88.81|90.35|88.95|90.17|88.77|151
1756038300000|2025-08-24 12:25:00|90.22|88.82|90.22|88.82|90.24|88.84|90.1|88.7|150
1756038600000|2025-08-24 12:30:00|90.21|88.81|90.31|88.91|90.41|89.01|90.21|88.81|139
1756038900000|2025-08-24 12:35:00|90.3|88.9|90.1|88.7|90.3|88.9|90.05|88.65|132
1756039200000|2025-08-24 12:40:00|90.11|88.71|90.24|88.84|90.31|88.91|90.09|88.69|161
1756039500000|2025-08-24 12:45:00|90.23|88.83|90.2|88.8|90.24|88.84|90.1|88.7|154
1756039800000|2025-08-24 12:50:00|90.21|88.81|90.28|88.88|90.37|88.97|90.18|88.78|137
1756040100000|2025-08-24 12:55:00|90.29|88.89|90.46|89.06|90.49|89.09|90.29|88.89|138
1756040400000|2025-08-24 13:00:00|90.45|89.05|90.49|89.09|90.56|89.16|90.36|88.96|172
1756040700000|2025-08-24 13:05:00|90.48|89.08|90.49|89.09|90.59|89.19|90.41|89.01|228
1756041000000|2025-08-24 13:10:00|90.5|89.1|90.47|89.07|90.52|89.12|90.35|88.95|143
1756041300000|2025-08-24 13:15:00|90.46|89.06|90.62|89.22|90.73|89.33|90.39|88.99|201
1756041600000|2025-08-24 13:20:00|90.63|89.23|90.65|89.25|90.76|89.36|90.58|89.18|158
1756041900000|2025-08-24 13:25:00|90.64|89.24|90.63|89.23|90.69|89.29|90.55|89.15|143
1756042200000|2025-08-24 13:30:00|90.64|89.24|90.67|89.27|90.71|89.31|90.53|89.13|177
1756042500000|2025-08-24 13:35:00|90.66|89.26|90.53|89.13|90.74|89.34|90.53|89.13|144
1756042800000|2025-08-24 13:40:00|90.54|89.14|90.36|88.96|90.54|89.14|90.27|88.87|162
1756043100000|2025-08-24 13:45:00|90.37|88.97|90.52|89.12|90.52|89.12|90.32|88.92|185
1756043400000|2025-08-24 13:50:00|90.53|89.13|90.24|88.84|90.55|89.15|90.24|88.84|130
1756043700000|2025-08-24 13:55:00|90.25|88.85|90.31|88.91|90.34|88.94|90.24|88.84|70
1756044000000|2025-08-24 14:00:00|90.32|88.92|89.99|88.59|90.33|88.93|89.99|88.59|163
1756044300000|2025-08-24 14:05:00|89.98|88.58|90.05|88.65|90.17|88.77|89.89|88.49|200
1756044600000|2025-08-24 14:10:00|90.06|88.66|90.08|88.68|90.15|88.75|89.95|88.55|196
1756044900000|2025-08-24 14:15:00|90.09|88.69|90.33|88.93|90.48|89.08|90.07|88.67|269
1756045200000|2025-08-24 14:20:00|90.32|88.92|90.23|88.83|90.34|88.94|90.18|88.78|199
1756045500000|2025-08-24 14:25:00|90.24|88.84|90.14|88.74|90.24|88.84|90.11|88.71|142
1756045800000|2025-08-24 14:30:00|90.13|88.73|90.17|88.77|90.18|88.78|89.99|88.59|167
1756046100000|2025-08-24 14:35:00|90.16|88.76|90.13|88.73|90.23|88.83|90|88.6|210
1756046400000|2025-08-24 14:40:00|90.12|88.72|90.14|88.74|90.21|88.81|90.06|88.66|138
1756046700000|2025-08-24 14:45:00|90.13|88.73|90.31|88.91|90.32|88.92|90.09|88.69|143
1756047000000|2025-08-24 14:50:00|90.3|88.9|90.63|89.23|90.63|89.23|90.23|88.83|171
1756047300000|2025-08-24 14:55:00|90.62|89.22|90.8|89.4|90.93|89.53|90.6|89.2|242
1756047600000|2025-08-24 15:00:00|90.81|89.41|91.02|89.62|91.03|89.63|90.61|89.21|237
1756047900000|2025-08-24 15:05:00|91.01|89.61|91.15|89.75|91.29|89.89|90.97|89.57|293
1756048200000|2025-08-24 15:10:00|91.16|89.76|91.19|89.79|91.4|90|91.1|89.7|277
1756048500000|2025-08-24 15:15:00|91.18|89.78|91.26|89.86|91.34|89.94|90.98|89.58|279
1756048800000|2025-08-24 15:20:00|91.27|89.87|91.3|89.9|91.52|90.12|91.25|89.85|320
1756049100000|2025-08-24 15:25:00|91.31|89.91|91.15|89.75|91.37|89.97|91.14|89.74|282
1756049400000|2025-08-24 15:30:00|91.14|89.74|91.17|89.77|91.31|89.91|91.1|89.7|229
1756049700000|2025-08-24 15:35:00|91.16|89.76|90.91|89.51|91.2|89.8|90.9|89.5|228
1756050000000|2025-08-24 15:40:00|90.9|89.5|90.97|89.57|91.01|89.61|90.82|89.42|268
1756050300000|2025-08-24 15:45:00|90.98|89.58|90.78|89.38|90.99|89.59|90.7|89.3|276
1756050600000|2025-08-24 15:50:00|90.77|89.37|90.44|89.04|90.84|89.44|90.44|89.04|272
1756050900000|2025-08-24 15:55:00|90.43|89.03|90.62|89.22|90.62|89.22|90.41|89.01|172
1756051200000|2025-08-24 16:00:00|90.61|89.21|90.85|89.45|90.89|89.49|90.54|89.14|301
1756051500000|2025-08-24 16:05:00|90.86|89.46|90.73|89.33|90.93|89.53|90.72|89.32|216
1756051800000|2025-08-24 16:10:00|90.72|89.32|90.89|89.49|90.89|89.49|90.6|89.2|237
1756052100000|2025-08-24 16:15:00|90.88|89.48|90.55|89.15|90.91|89.51|90.47|89.07|223
1756052400000|2025-08-24 16:20:00|90.54|89.14|90.61|89.21|90.79|89.39|90.54|89.14|248
1756052700000|2025-08-24 16:25:00|90.6|89.2|90.49|89.09|90.61|89.21|90.41|89.01|220
1756053000000|2025-08-24 16:30:00|90.5|89.1|90.41|89.01|90.62|89.22|90.4|89|256
1756053300000|2025-08-24 16:35:00|90.4|89|90.71|89.31|90.72|89.32|90.37|88.97|248
1756053600000|2025-08-24 16:40:00|90.7|89.3|90.73|89.33|90.93|89.53|90.69|89.29|245
1756053900000|2025-08-24 16:45:00|90.75|89.35|90.95|89.55|90.99|89.59|90.59|89.19|164
1756054200000|2025-08-24 16:50:00|90.96|89.56|91.13|89.73|91.13|89.73|90.94|89.54|148
1756054500000|2025-08-24 16:55:00|91.12|89.72|91.11|89.71|91.3|89.9|91.11|89.71|168
1756054800000|2025-08-24 17:00:00|91.1|89.7|91.44|90.04|91.48|90.08|91.08|89.68|211
1756055100000|2025-08-24 17:05:00|91.45|90.05|91.37|89.97|91.56|90.16|91.36|89.96|153
1756055400000|2025-08-24 17:10:00|91.36|89.96|91.87|90.47|91.87|90.47|91.34|89.94|270
1756055700000|2025-08-24 17:15:00|91.88|90.48|91.59|90.19|91.96|90.56|91.53|90.13|387
1756056000000|2025-08-24 17:20:00|91.58|90.18|91.86|90.46|91.88|90.48|91.56|90.16|212
1756056300000|2025-08-24 17:25:00|91.87|90.47|92.1|90.7|92.1|90.7|91.86|90.46|179
1756056600000|2025-08-24 17:30:00|92.11|90.71|92.28|90.88|92.28|90.88|92.06|90.66|197
1756056900000|2025-08-24 17:35:00|92.27|90.87|92.37|90.97|92.37|90.97|92.21|90.81|215
1756057200000|2025-08-24 17:40:00|92.38|90.98|93.02|91.62|93.08|91.68|92.33|90.93|354
1756057500000|2025-08-24 17:45:00|93.03|91.63|93.11|91.71|93.35|91.95|92.94|91.54|432
1756057800000|2025-08-24 17:50:00|93.1|91.7|92.72|91.32|93.18|91.78|92.53|91.13|338
1756058100000|2025-08-24 17:55:00|92.71|91.31|92.96|91.56|93.17|91.77|92.71|91.31|355
1756058400000|2025-08-24 18:00:00|92.97|91.57|92.74|91.34|93.04|91.64|92.63|91.23|368
1756058700000|2025-08-24 18:05:00|92.73|91.33|92.78|91.38|92.95|91.55|92.7|91.3|292
1756059000000|2025-08-24 18:10:00|92.79|91.39|93.05|91.65|93.05|91.65|92.79|91.39|251
1756059300000|2025-08-24 18:15:00|93.04|91.64|93.38|91.98|93.47|92.07|93.01|91.61|328
1756059600000|2025-08-24 18:20:00|93.39|91.99|93.58|92.18|93.65|92.25|93.23|91.83|305
1756059900000|2025-08-24 18:25:00|93.57|92.17|93.76|92.36|93.86|92.46|93.52|92.12|283
1756060200000|2025-08-24 18:30:00|93.78|92.38|94.31|92.91|94.45|93.05|93.66|92.26|421
1756060500000|2025-08-24 18:35:00|94.32|92.92|94.56|93.16|94.65|93.25|94.26|92.86|378
1756060800000|2025-08-24 18:40:00|94.58|93.18|94.65|93.25|94.74|93.34|94.19|92.79|320
1756061100000|2025-08-24 18:45:00|94.67|93.27|95.09|93.69|95.56|94.16|94.54|93.14|494
1756061400000|2025-08-24 18:50:00|95.08|93.68|95.27|93.87|95.47|94.07|95.02|93.62|437
1756061700000|2025-08-24 18:55:00|95.26|93.86|95.62|94.22|95.69|94.29|95.11|93.71|338
1756062000000|2025-08-24 19:00:00|95.63|94.23|95.69|94.29|95.73|94.33|95.31|93.91|400
1756062300000|2025-08-24 19:05:00|95.7|94.3|96.21|94.81|96.22|94.82|95.57|94.17|393
1756062600000|2025-08-24 19:10:00|96.2|94.8|96.13|94.73|96.76|95.36|95.91|94.51|437
1756062900000|2025-08-24 19:15:00|96.14|94.74|97.06|95.66|97.11|95.71|96.11|94.71|403
1756063200000|2025-08-24 19:20:00|97.07|95.67|96.55|95.15|97.11|95.71|96.53|95.13|403
1756063500000|2025-08-24 19:25:00|96.54|95.14|96.8|95.4|96.81|95.41|96.22|94.82|431
1756063800000|2025-08-24 19:30:00|96.78|95.38|94.64|93.24|96.94|95.54|94.13|92.73|776
1756064100000|2025-08-24 19:35:00|94.63|93.23|93.66|91.86|94.68|93.28|91.49|90.01|974
1756064400000|2025-08-24 19:40:00|93.64|91.84|93.93|92.13|93.97|92.17|92.53|90.73|812
1756064700000|2025-08-24 19:45:00|93.94|92.14|93.35|91.55|93.97|92.17|92.67|90.87|754
1756065000000|2025-08-24 19:50:00|93.33|91.53|92.55|90.75|93.45|91.65|92.1|90.3|727
1756065300000|2025-08-24 19:55:00|92.54|90.74|93.17|91.37|93.4|91.6|92.35|90.55|646
1756065600000|2025-08-24 20:00:00|93.18|91.38|92.36|90.56|93.29|91.49|92.22|90.42|635
1756065900000|2025-08-24 20:05:00|92.35|90.55|91.44|89.64|92.54|90.74|90.71|88.91|778
1756066200000|2025-08-24 20:10:00|91.45|89.65|91.63|89.83|92.13|90.33|91.43|89.63|646
1756066500000|2025-08-24 20:15:00|91.6|89.8|92.48|90.68|92.62|90.82|91.52|89.72|618
1756066800000|2025-08-24 20:20:00|92.49|90.69|92.68|90.88|92.88|91.08|92.11|90.31|560
1756067100000|2025-08-24 20:25:00|92.67|90.87|92.69|90.89|92.83|91.03|92.38|90.58|493
1756067400000|2025-08-24 20:30:00|92.68|90.88|92.22|90.42|92.82|91.02|92.12|90.32|462
1756067700000|2025-08-24 20:35:00|92.21|90.41|92.03|90.23|92.29|90.49|92.03|90.23|411
1756068000000|2025-08-24 20:40:00|92.04|90.24|92.77|90.97|92.81|91.01|92.04|90.24|460
1756068300000|2025-08-24 20:45:00|92.76|90.96|92.15|90.35|92.76|90.96|92.11|90.31|372
1756068600000|2025-08-24 20:50:00|92.19|90.39|92.54|90.74|92.71|90.91|92.08|90.28|296
1756068900000|2025-08-24 20:55:00|92.55|90.75|92.3|90.5|92.55|90.75|92.2|90.4|277
1756069200000|2025-08-24 21:00:00|92.31|90.51|90.93|90.53|92.48|90.85|90.86|90.16|557
1756069500000|2025-08-24 21:05:00|90.94|90.54|91.36|90.96|91.36|90.96|90.79|90.39|640
1756069800000|2025-08-24 21:10:00|91.35|90.95|91.58|91.18|91.91|91.51|91.35|90.95|549
1756070100000|2025-08-24 21:15:00|91.59|91.19|91.29|90.89|91.79|91.39|91.15|90.75|475
1756070400000|2025-08-24 21:20:00|91.32|90.92|91.48|91.08|91.62|91.22|91.3|90.9|495
1756070700000|2025-08-24 21:25:00|91.47|91.07|91.45|91.05|91.51|91.11|91.32|90.92|463
1756071000000|2025-08-24 21:30:00|91.44|91.04|92.52|92.12|92.53|92.13|91.37|90.97|546
1756071300000|2025-08-24 21:35:00|92.51|92.11|92.44|92.04|92.66|92.26|92.24|91.84|492
1756071600000|2025-08-24 21:40:00|92.42|92.02|92.37|91.97|92.54|92.14|92.35|91.95|262
1756071900000|2025-08-24 21:45:00|92.38|91.98|92.78|92.38|93.13|92.73|92.37|91.97|405
1756072200000|2025-08-24 21:50:00|92.79|92.39|92.82|92.42|93.16|92.76|92.78|92.38|266
1756072500000|2025-08-24 21:55:00|92.81|92.41|92.34|91.94|92.97|92.57|92.22|91.82|405
1756072800000|2025-08-24 22:00:00|92.33|91.93|91.65|91.25|92.69|92.29|91.62|91.22|603
1756073100000|2025-08-24 22:05:00|91.66|91.26|91.96|91.56|92|91.6|91.64|91.24|460
1756073400000|2025-08-24 22:10:00|91.98|91.58|91.68|91.28|92.02|91.62|91.54|91.14|420
1756073700000|2025-08-24 22:15:00|91.67|91.27|91.24|90.84|91.67|91.27|91.2|90.8|422
1756074000000|2025-08-24 22:20:00|91.26|90.86|90.63|90.23|91.34|90.94|90.63|90.23|363
1756074300000|2025-08-24 22:25:00|90.62|90.22|90.51|90.11|90.92|90.52|90.48|90.08|525
1756074600000|2025-08-24 22:30:00|90.52|90.12|90.95|90.55|91.05|90.65|90.4|90|591
1756074900000|2025-08-24 22:35:00|90.97|90.57|91.26|90.86|91.39|90.99|90.94|90.54|422
1756075200000|2025-08-24 22:40:00|91.27|90.87|91.24|90.84|91.45|91.05|91.2|90.8|492
1756075500000|2025-08-24 22:45:00|91.23|90.83|91.16|90.76|91.25|90.85|90.8|90.4|433
1756075800000|2025-08-24 22:50:00|91.15|90.75|91.48|91.08|91.6|91.2|91.12|90.72|511
1756076100000|2025-08-24 22:55:00|91.47|91.07|91.53|91.13|91.69|91.29|91.33|90.93|474
1756076400000|2025-08-24 23:00:00|91.56|91.16|91.6|91.2|91.73|91.33|91.44|91.04|534
1756076700000|2025-08-24 23:05:00|91.62|91.22|91.55|91.15|91.74|91.34|91.46|91.06|406
1756077000000|2025-08-24 23:10:00|91.56|91.16|91.74|91.34|92.08|91.68|91.48|91.08|558
1756077300000|2025-08-24 23:15:00|91.73|91.33|91.93|91.53|91.96|91.56|91.68|91.28|521
1756077600000|2025-08-24 23:20:00|91.92|91.52|91.84|91.44|92.04|91.64|91.74|91.34|475
1756077900000|2025-08-24 23:25:00|91.85|91.45|91.75|91.35|91.92|91.52|91.57|91.17|457
1756078200000|2025-08-24 23:30:00|91.76|91.36|91.71|91.31|91.87|91.47|91.5|91.1|541
1756078500000|2025-08-24 23:35:00|91.69|91.29|91.56|91.16|91.77|91.37|91.54|91.14|433
1756078800000|2025-08-24 23:40:00|91.57|91.17|91.63|91.23|91.77|91.37|91.5|91.1|473
1756079100000|2025-08-24 23:45:00|91.62|91.22|91.1|90.7|91.82|91.42|91.1|90.7|506
1756079400000|2025-08-24 23:50:00|91.11|90.71|91.09|90.69|91.22|90.82|91.05|90.65|292
1756079700000|2025-08-24 23:55:00|91.08|90.68|91.09|90.69|91.15|90.75|91|90.6|447
1756080000000|2025-08-25 00:00:00|91.1|90.7|91.41|91.01|91.57|91.17|90.96|90.56|553
1756080300000|2025-08-25 00:05:00|91.4|91|91.55|91.15|91.91|91.51|91.4|91|410
1756080600000|2025-08-25 00:10:00|91.56|91.16|91.35|90.95|91.68|91.28|91.22|90.82|545
1756080900000|2025-08-25 00:15:00|91.34|90.94|90.83|90.43|91.52|91.12|90.83|90.43|453
1756081200000|2025-08-25 00:20:00|90.82|90.42|90.83|90.43|91.06|90.66|90.76|90.36|516
1756081500000|2025-08-25 00:25:00|90.81|90.41|90.68|90.28|90.96|90.56|90.67|90.27|507
1756081800000|2025-08-25 00:30:00|90.67|90.27|90.24|89.84|90.68|90.28|90.15|89.75|427
1756082100000|2025-08-25 00:35:00|90.26|89.86|89.72|89.32|90.31|89.91|89.7|89.3|219
1756082400000|2025-08-25 00:40:00|89.73|89.33|89.42|89.02|89.76|89.36|89|88.6|495
1756082700000|2025-08-25 00:45:00|89.44|89.04|89.33|88.93|89.66|89.26|89.25|88.85|592
1756083000000|2025-08-25 00:50:00|89.35|88.95|89.72|89.32|89.77|89.37|89.25|88.85|466
1756083300000|2025-08-25 00:55:00|89.73|89.33|89.82|89.42|89.98|89.58|89.72|89.32|368
1756083600000|2025-08-25 01:00:00|89.83|89.43|90.11|89.71|90.12|89.72|89.74|89.34|415
1756083900000|2025-08-25 01:05:00|90.12|89.72|90.11|89.71|90.15|89.75|89.91|89.51|458
1756084200000|2025-08-25 01:10:00|90.12|89.72|90.29|89.89|90.38|89.98|90.03|89.63|309
1756084500000|2025-08-25 01:15:00|90.28|89.88|90.1|89.7|90.3|89.9|89.72|89.32|452
1756084800000|2025-08-25 01:20:00|90.09|89.69|90.98|90.58|91.04|90.64|90.08|89.68|557
1756085100000|2025-08-25 01:25:00|90.97|90.57|90.97|90.57|91.26|90.86|90.92|90.52|632
1756085400000|2025-08-25 01:30:00|90.98|90.58|90.69|90.29|91.12|90.72|90.68|90.28|449
1756085700000|2025-08-25 01:35:00|90.7|90.3|90.71|90.31|90.77|90.37|90.61|90.21|467
1756086000000|2025-08-25 01:40:00|90.7|90.3|90.48|90.08|90.72|90.32|90.48|90.08|279
1756086300000|2025-08-25 01:45:00|90.47|90.07|91.28|90.88|91.38|90.98|90.47|90.07|495
1756086600000|2025-08-25 01:50:00|91.27|90.87|91.25|90.85|91.4|91|91.08|90.68|486
1756086900000|2025-08-25 01:55:00|91.23|90.83|91.22|90.82|91.36|90.96|91.08|90.68|370
1756087200000|2025-08-25 02:00:00|91.21|90.81|91.66|91.26|91.76|91.36|91.21|90.81|464
1756087500000|2025-08-25 02:05:00|91.65|91.25|91.37|90.97|91.8|91.4|91.36|90.96|407
1756087800000|2025-08-25 02:10:00|91.36|90.96|91.75|91.35|91.8|91.4|91.36|90.96|480
1756088100000|2025-08-25 02:15:00|91.76|91.36|92.23|91.83|92.24|91.84|91.52|91.12|403
1756088400000|2025-08-25 02:20:00|92.25|91.85|92.4|92|92.72|92.32|92.25|91.85|505
1756088700000|2025-08-25 02:25:00|92.41|92.01|92.22|91.82|92.52|92.12|92.2|91.8|458
1756089000000|2025-08-25 02:30:00|92.21|91.81|92.11|91.71|92.54|92.14|92.09|91.69|502
1756089300000|2025-08-25 02:35:00|92.09|91.69|92.27|91.87|92.49|92.09|92.09|91.69|532
1756089600000|2025-08-25 02:40:00|92.28|91.88|92.12|91.72|92.45|92.05|92.12|91.72|356
1756089900000|2025-08-25 02:45:00|92.13|91.73|92.28|91.88|92.34|91.94|92.11|91.71|402
1756090200000|2025-08-25 02:50:00|92.29|91.89|92.6|92.2|92.73|92.33|92.29|91.89|418
1756090500000|2025-08-25 02:55:00|92.58|92.18|92.43|92.03|92.7|92.3|92.43|92.03|371
1756090800000|2025-08-25 03:00:00|92.42|92.02|92.32|91.92|92.64|92.24|92.16|91.76|409
1756091100000|2025-08-25 03:05:00|92.33|91.93|92.85|92.45|92.91|92.51|92.31|91.91|390
1756091400000|2025-08-25 03:10:00|92.86|92.46|92.29|91.89|93.04|92.64|92.26|91.86|427
1756091700000|2025-08-25 03:15:00|92.3|91.9|92.23|91.83|92.52|92.12|92.22|91.82|537
1756092000000|2025-08-25 03:20:00|92.17|91.77|92|91.6|92.26|91.86|91.95|91.55|224
1756092300000|2025-08-25 03:25:00|92.01|91.61|92.01|91.61|92.05|91.65|91.85|91.45|200
1756092600000|2025-08-25 03:30:00|92.02|91.62|92.16|91.76|92.19|91.79|91.79|91.39|475
1756092900000|2025-08-25 03:35:00|92.14|91.74|92.6|92.2|92.65|92.25|92.14|91.74|453
1756093200000|2025-08-25 03:40:00|92.61|92.21|92.56|92.16|92.85|92.45|92.36|91.96|288
1756093500000|2025-08-25 03:45:00|92.55|92.15|92.63|92.23|92.66|92.26|92.39|91.99|448
1756093800000|2025-08-25 03:50:00|92.64|92.24|92.52|92.12|92.86|92.46|92.52|92.12|312
1756094100000|2025-08-25 03:55:00|92.51|92.11|92.1|91.7|92.51|92.11|92.01|91.61|270
1756094400000|2025-08-25 04:00:00|92.11|91.71|92.36|91.96|92.43|92.03|91.98|91.58|404
1756094700000|2025-08-25 04:05:00|92.37|91.97|92.09|91.69|92.43|92.03|92.07|91.67|339
1756095000000|2025-08-25 04:10:00|92.08|91.68|91.81|91.41|92.2|91.8|91.81|91.41|308
1756095300000|2025-08-25 04:15:00|91.79|91.39|92.16|91.76|92.39|91.99|91.7|91.3|451
1756095600000|2025-08-25 04:20:00|92.15|91.75|92.03|91.63|92.4|92|91.95|91.55|311
1756095900000|2025-08-25 04:25:00|92.04|91.64|91.93|91.53|92.12|91.72|91.84|91.44|225
1756096200000|2025-08-25 04:30:00|91.91|91.51|91.72|91.32|92.12|91.72|91.68|91.28|249
1756096500000|2025-08-25 04:35:00|91.7|91.3|91.56|91.16|91.72|91.32|91.41|91.01|201
1756096800000|2025-08-25 04:40:00|91.57|91.17|91.7|91.3|91.81|91.41|91.53|91.13|255
1756097100000|2025-08-25 04:45:00|91.69|91.29|91.68|91.28|91.9|91.5|91.44|91.04|305
1756097400000|2025-08-25 04:50:00|91.67|91.27|91.6|91.2|91.76|91.36|91.57|91.17|248
1756097700000|2025-08-25 04:55:00|91.62|91.22|91.53|91.13|91.7|91.3|91.47|91.07|258
1756098000000|2025-08-25 05:00:00|91.54|91.14|91.37|90.97|91.81|91.41|91.35|90.95|246
1756098300000|2025-08-25 05:05:00|91.36|90.96|90.93|90.53|91.47|91.07|90.92|90.52|290
1756098600000|2025-08-25 05:10:00|90.95|90.55|90.65|90.25|90.96|90.56|90.62|90.22|302
1756098900000|2025-08-25 05:15:00|90.64|90.24|91.09|90.69|91.11|90.71|90.56|90.16|415
1756099200000|2025-08-25 05:20:00|91.1|90.7|90.76|90.36|91.21|90.81|90.76|90.36|429
1756099500000|2025-08-25 05:25:00|90.75|90.35|91.01|90.61|91.11|90.71|90.74|90.34|556
1756099800000|2025-08-25 05:30:00|91|90.6|90.73|90.33|91.08|90.68|90.73|90.33|493
1756100100000|2025-08-25 05:35:00|90.74|90.34|90.66|90.26|90.89|90.49|90.57|90.17|417
1756100400000|2025-08-25 05:40:00|90.67|90.27|90.6|90.2|90.79|90.39|90.47|90.07|644
1756100700000|2025-08-25 05:45:00|90.61|90.21|90.38|89.98|90.8|90.4|90.35|89.95|428
1756101000000|2025-08-25 05:50:00|90.39|89.99|90.49|90.09|90.52|90.12|90.37|89.97|602
1756101300000|2025-08-25 05:55:00|90.48|90.08|89.99|89.59|90.52|90.12|89.94|89.54|338
1756101600000|2025-08-25 06:00:00|90|89.6|89.87|89.47|90.05|89.65|89.83|89.43|296
1756101900000|2025-08-25 06:05:00|89.86|89.46|89.34|88.94|89.99|89.59|89.34|88.94|312
1756102200000|2025-08-25 06:10:00|89.33|88.93|89.59|89.19|89.68|89.28|89.33|88.93|402
1756102500000|2025-08-25 06:15:00|89.58|89.18|89.65|89.25|89.77|89.37|89.29|88.89|479
1756102800000|2025-08-25 06:20:00|89.66|89.26|89.89|89.49|89.95|89.55|89.49|89.09|552
1756103100000|2025-08-25 06:25:00|89.86|89.46|89.56|89.16|89.86|89.46|89.54|89.14|293
1756103400000|2025-08-25 06:30:00|89.57|89.17|89.12|88.72|89.6|89.2|89.05|88.65|302
1756103700000|2025-08-25 06:35:00|89.13|88.73|89.2|88.8|89.26|88.86|89.06|88.66|377
1756104000000|2025-08-25 06:40:00|89.18|88.78|89.01|88.61|89.26|88.86|89.01|88.61|259
1756104300000|2025-08-25 06:45:00|89|88.6|88.67|88.27|89.01|88.61|88.59|88.19|471
1756104600000|2025-08-25 06:50:00|88.66|88.26|88.68|88.28|88.78|88.38|88.53|88.13|368
1756104900000|2025-08-25 06:55:00|88.69|88.29|88.46|88.06|88.89|88.49|88.44|88.04|371
1756105200000|2025-08-25 07:00:00|88.45|88.05|89.04|88.64|89.15|88.75|88.43|88.03|494
1756105500000|2025-08-25 07:05:00|89.03|88.63|88.49|88.09|89.06|88.66|88.49|88.09|392
1756105800000|2025-08-25 07:10:00|88.5|88.1|88.64|88.24|88.65|88.25|88.33|87.93|457
1756106100000|2025-08-25 07:15:00|88.63|88.23|88.32|87.92|88.81|88.41|88.31|87.91|425
1756106400000|2025-08-25 07:20:00|88.33|87.93|88.25|87.85|88.38|87.98|88.14|87.74|282
1756106700000|2025-08-25 07:25:00|88.29|87.89|88.11|87.71|88.29|87.89|88.1|87.7|294
1756107000000|2025-08-25 07:30:00|88.12|87.72|87.73|87.33|88.2|87.8|87.3|86.9|473
1756107300000|2025-08-25 07:35:00|87.72|87.32|88.07|87.67|88.18|87.78|87.61|87.21|597
1756107600000|2025-08-25 07:40:00|88.08|87.68|88.04|87.64|88.26|87.86|88.03|87.63|590
1756107900000|2025-08-25 07:45:00|88.06|87.66|87.72|87.32|88.11|87.71|87.67|87.27|515
1756108200000|2025-08-25 07:50:00|87.73|87.33|87.28|86.88|87.84|87.44|87.24|86.84|572
1756108500000|2025-08-25 07:55:00|87.29|86.89|87.41|87.01|87.48|87.08|87.26|86.86|471
1756108800000|2025-08-25 08:00:00|87.42|87.02|86.85|86.45|87.46|87.06|86.85|86.45|449
1756109100000|2025-08-25 08:05:00|86.86|86.46|87|86.6|87.07|86.67|86.7|86.3|523
1756109400000|2025-08-25 08:10:00|87.02|86.62|87.32|86.92|87.33|86.93|87|86.6|601
1756109700000|2025-08-25 08:15:00|87.33|86.93|87.72|87.32|87.75|87.35|87.31|86.91|544
1756110000000|2025-08-25 08:20:00|87.7|87.3|87.37|86.97|87.7|87.3|87.28|86.88|366
1756110300000|2025-08-25 08:25:00|87.38|86.98|87.33|86.93|87.48|87.08|87.3|86.9|436
1756110600000|2025-08-25 08:30:00|87.34|86.94|87.17|86.77|87.36|86.96|87.15|86.75|410
1756110900000|2025-08-25 08:35:00|87.18|86.78|87.72|87.32|87.77|87.37|87.15|86.75|659
1756111200000|2025-08-25 08:40:00|87.71|87.31|87.39|86.99|87.71|87.31|87.36|86.96|404
1756111500000|2025-08-25 08:45:00|87.38|86.98|87.52|87.12|87.66|87.26|87.34|86.94|598
1756111800000|2025-08-25 08:50:00|87.53|87.13|87.6|87.2|87.61|87.21|87.46|87.06|511
1756112100000|2025-08-25 08:55:00|87.59|87.19|87.5|87.1|87.65|87.25|87.48|87.08|557
1756112400000|2025-08-25 09:00:00|87.49|87.09|87.27|86.87|87.59|87.19|87.24|86.84|455
1756112700000|2025-08-25 09:05:00|87.28|86.88|86.97|86.57|87.3|86.9|86.9|86.5|355
1756113000000|2025-08-25 09:10:00|86.98|86.58|87.06|86.66|87.18|86.78|86.94|86.54|387
1756113300000|2025-08-25 09:15:00|87.08|86.68|87.23|86.83|87.25|86.85|87.07|86.67|306
1756113600000|2025-08-25 09:20:00|87.22|86.82|87.25|86.85|87.28|86.88|87.05|86.65|247
1756113900000|2025-08-25 09:25:00|87.24|86.84|86.98|86.58|87.27|86.87|86.98|86.58|278
1756114200000|2025-08-25 09:30:00|86.97|86.57|87.02|86.62|87.21|86.81|86.94|86.54|272
1756114500000|2025-08-25 09:35:00|87.04|86.64|87.26|86.86|87.27|86.87|86.98|86.58|236
1756114800000|2025-08-25 09:40:00|87.25|86.85|87.3|86.9|87.34|86.94|87.2|86.8|121
1756115100000|2025-08-25 09:45:00|87.28|86.88|87.31|86.91|87.32|86.92|87.13|86.73|201
1756115400000|2025-08-25 09:50:00|87.3|86.9|87.16|86.76|87.31|86.91|87.16|86.76|127
1756115700000|2025-08-25 09:55:00|87.15|86.75|87.38|86.98|87.43|87.03|87.15|86.75|162
1756116000000|2025-08-25 10:00:00|87.37|86.97|86.93|86.53|87.39|86.99|86.93|86.53|209
1756116300000|2025-08-25 10:05:00|86.92|86.52|87.15|86.75|87.19|86.79|86.83|86.43|189
1756116600000|2025-08-25 10:10:00|87.14|86.74|87.1|86.7|87.19|86.79|87.06|86.66|175
1756116900000|2025-08-25 10:15:00|87.06|86.66|86.56|86.16|87.19|86.79|86.49|86.09|198
1756117200000|2025-08-25 10:20:00|86.57|86.17|86.42|86.02|86.6|86.2|86.32|85.92|234
1756117500000|2025-08-25 10:25:00|86.43|86.03|86|85.6|86.44|86.04|85.99|85.59|306
1756117800000|2025-08-25 10:30:00|86.01|85.61|86.17|85.77|86.28|85.88|85.79|85.39|314
1756118100000|2025-08-25 10:35:00|86.16|85.76|86.19|85.79|86.27|85.87|85.87|85.47|304
1756118400000|2025-08-25 10:40:00|86.2|85.8|85.96|85.56|86.24|85.84|85.96|85.56|169
1756118700000|2025-08-25 10:45:00|85.97|85.57|86.18|85.78|86.31|85.91|85.84|85.44|267
1756119000000|2025-08-25 10:50:00|86.19|85.79|85.91|85.51|86.33|85.93|85.9|85.5|258
1756119300000|2025-08-25 10:55:00|85.92|85.52|85.88|85.48|86.05|85.65|85.84|85.44|262
1756119600000|2025-08-25 11:00:00|85.92|85.52|85.96|85.56|85.97|85.57|85.8|85.4|314
1756119900000|2025-08-25 11:05:00|85.97|85.57|85.87|85.47|85.99|85.59|85.76|85.36|169
1756120200000|2025-08-25 11:10:00|85.86|85.46|86.08|85.68|86.08|85.68|85.83|85.43|204
1756120500000|2025-08-25 11:15:00|86.07|85.67|86.32|85.92|86.32|85.92|85.98|85.58|253
1756120800000|2025-08-25 11:20:00|86.31|85.91|86.28|85.88|86.4|86|86.13|85.73|189
1756121100000|2025-08-25 11:25:00|86.27|85.87|86.11|85.71|86.28|85.88|86.11|85.71|187
1756121400000|2025-08-25 11:30:00|86.1|85.7|86.24|85.84|86.32|85.92|86.1|85.7|248
1756121700000|2025-08-25 11:35:00|86.23|85.83|86.4|86|86.51|86.11|86.23|85.83|288
1756122000000|2025-08-25 11:40:00|86.42|86.02|86.38|85.98|86.51|86.11|86.32|85.92|280
1756122300000|2025-08-25 11:45:00|86.4|86|86.56|86.16|86.59|86.19|86.39|85.99|276
1756122600000|2025-08-25 11:50:00|86.57|86.17|86.61|86.21|86.66|86.26|86.56|86.16|190
1756122900000|2025-08-25 11:55:00|86.6|86.2|86.85|86.45|86.85|86.45|86.58|86.18|309
1756123200000|2025-08-25 12:00:00|86.84|86.44|86.78|86.38|86.94|86.54|86.73|86.33|253
1756123500000|2025-08-25 12:05:00|86.73|86.33|86.6|86.2|86.79|86.39|86.47|86.07|153
1756123800000|2025-08-25 12:10:00|86.59|86.19|86.93|86.53|86.95|86.55|86.58|86.18|170
1756124100000|2025-08-25 12:15:00|86.92|86.52|86.88|86.48|86.96|86.56|86.74|86.34|144
1756124400000|2025-08-25 12:20:00|86.89|86.49|87.01|86.61|87.02|86.62|86.89|86.49|129
1756124700000|2025-08-25 12:25:00|87.02|86.62|87.17|86.77|87.17|86.77|87.02|86.62|144
1756125000000|2025-08-25 12:30:00|87.16|86.76|87.01|86.61|87.16|86.76|86.96|86.56|155
1756125300000|2025-08-25 12:35:00|87|86.6|86.84|86.44|87|86.6|86.7|86.3|168
1756125600000|2025-08-25 12:40:00|86.82|86.42|87.07|86.67|87.08|86.68|86.81|86.41|124
1756125900000|2025-08-25 12:45:00|87.06|86.66|86.96|86.56|87.06|86.66|86.89|86.49|178
1756126200000|2025-08-25 12:50:00|86.97|86.57|87.06|86.66|87.08|86.68|86.88|86.48|133
1756126500000|2025-08-25 12:55:00|87.07|86.67|87.28|86.88|87.29|86.89|87.07|86.67|122
1756126800000|2025-08-25 13:00:00|87.27|86.87|87.19|86.79|87.27|86.87|87.08|86.68|96
1756127100000|2025-08-25 13:05:00|87.2|86.8|86.94|86.54|87.23|86.83|86.94|86.54|112
1756127400000|2025-08-25 13:10:00|86.93|86.53|86.78|86.38|86.98|86.58|86.75|86.35|174
1756127700000|2025-08-25 13:15:00|86.76|86.36|86.59|86.19|86.78|86.38|86.36|85.96|185
1756128000000|2025-08-25 13:20:00|86.6|86.2|86.68|86.28|86.69|86.29|86.4|86|149
1756128300000|2025-08-25 13:25:00|86.69|86.29|86.8|86.4|86.98|86.58|86.68|86.28|198
1756128600000|2025-08-25 13:30:00|86.81|86.41|86.25|85.85|86.89|86.49|86.03|85.63|435
1756128900000|2025-08-25 13:35:00|86.24|85.84|86.32|85.92|86.59|86.19|86.24|85.84|333
1756129200000|2025-08-25 13:40:00|86.27|85.87|86.13|85.73|86.28|85.88|85.99|85.59|318
1756129500000|2025-08-25 13:45:00|86.14|85.74|86.68|86.28|86.72|86.32|85.75|85.35|401
1756129800000|2025-08-25 13:50:00|86.67|86.27|86.49|86.09|86.81|86.41|86.39|85.99|266
1756130100000|2025-08-25 13:55:00|86.5|86.1|86.5|86.1|86.61|86.21|86.35|85.95|204
1756130400000|2025-08-25 14:00:00|86.51|86.11|86.82|86.42|86.82|86.42|86.38|85.98|246
1756130700000|2025-08-25 14:05:00|86.83|86.43|87.35|86.95|87.36|86.96|86.67|86.27|262
1756131000000|2025-08-25 14:10:00|87.36|86.96|87.13|86.73|87.36|86.96|86.99|86.59|155
1756131300000|2025-08-25 14:15:00|87.12|86.72|87.46|87.06|87.52|87.12|87.06|86.66|190
1756131600000|2025-08-25 14:20:00|87.45|87.05|87.52|87.12|87.58|87.18|87.23|86.83|230
1756131900000|2025-08-25 14:25:00|87.51|87.11|87.02|86.62|87.55|87.15|87|86.6|163
1756132200000|2025-08-25 14:30:00|87.03|86.63|87|86.6|87.17|86.77|86.79|86.39|202
1756132500000|2025-08-25 14:35:00|86.99|86.59|87.2|86.8|87.45|87.05|86.95|86.55|266
1756132800000|2025-08-25 14:40:00|87.21|86.81|86.98|86.58|87.24|86.84|86.89|86.49|267
1756133100000|2025-08-25 14:45:00|86.97|86.57|87.42|87.02|87.47|87.07|86.91|86.51|313
1756133400000|2025-08-25 14:50:00|87.43|87.03|87.54|87.14|87.56|87.16|87.39|86.99|194
1756133700000|2025-08-25 14:55:00|87.53|87.13|87.53|87.13|87.55|87.15|87.37|86.97|236
1756134000000|2025-08-25 15:00:00|87.52|87.12|87.8|87.4|87.92|87.52|87.5|87.1|282
1756134300000|2025-08-25 15:05:00|87.79|87.39|87.57|87.17|87.95|87.55|87.52|87.12|373
1756134600000|2025-08-25 15:10:00|87.59|87.19|87.19|86.79|87.59|87.19|87.02|86.62|305
1756134900000|2025-08-25 15:15:00|87.2|86.8|87.22|86.82|87.46|87.06|87.17|86.77|244
1756135200000|2025-08-25 15:20:00|87.19|86.79|87.18|86.78|87.31|86.91|87.11|86.71|136
1756135500000|2025-08-25 15:25:00|87.19|86.79|87.25|86.85|87.62|87.22|87.12|86.72|193
1756135800000|2025-08-25 15:30:00|87.26|86.86|87.25|86.85|87.43|87.03|87.13|86.73|189
1756136100000|2025-08-25 15:35:00|87.24|86.84|86.87|86.47|87.31|86.91|86.87|86.47|270
1756136400000|2025-08-25 15:40:00|86.88|86.48|87.06|86.66|87.07|86.67|86.71|86.31|188
1756136700000|2025-08-25 15:45:00|87.04|86.64|86.71|86.31|87.04|86.64|86.57|86.17|213
1756137000000|2025-08-25 15:50:00|86.7|86.3|86.9|86.5|86.9|86.5|86.7|86.3|236
1756137300000|2025-08-25 15:55:00|86.89|86.49|86.76|86.36|86.97|86.57|86.59|86.19|157
1756137600000|2025-08-25 16:00:00|86.77|86.37|86.41|86.01|86.78|86.38|86.36|85.96|156
1756137900000|2025-08-25 16:05:00|86.42|86.02|87.05|86.65|87.1|86.7|86.41|86.01|340
1756138200000|2025-08-25 16:10:00|87.04|86.64|87.46|87.06|87.47|87.07|87.04|86.64|298
1756138500000|2025-08-25 16:15:00|87.44|87.04|87.66|87.26|87.74|87.34|87.4|87|266
1756138800000|2025-08-25 16:20:00|87.64|87.24|88|87.6|88.11|87.71|87.6|87.2|208
1756139100000|2025-08-25 16:25:00|87.99|87.59|87.77|87.37|87.99|87.59|87.7|87.3|197
1756139400000|2025-08-25 16:30:00|87.76|87.36|87.78|87.38|87.89|87.49|87.68|87.28|193
1756139700000|2025-08-25 16:35:00|87.79|87.39|88.15|87.75|88.18|87.78|87.78|87.38|209
1756140000000|2025-08-25 16:40:00|88.14|87.74|87.86|87.46|88.17|87.77|87.75|87.35|132
1756140300000|2025-08-25 16:45:00|87.87|87.47|87.59|87.19|88.11|87.71|87.49|87.09|111
1756140600000|2025-08-25 16:50:00|87.61|87.21|87.4|87|87.61|87.21|87.33|86.93|135
1756140900000|2025-08-25 16:55:00|87.41|87.01|87.14|86.74|87.42|87.02|87.12|86.72|138
1756141200000|2025-08-25 17:00:00|87.11|86.71|86.64|86.24|87.14|86.74|86.64|86.24|220
1756141500000|2025-08-25 17:05:00|86.63|86.23|86.87|86.47|86.97|86.57|86.47|86.07|169
1756141800000|2025-08-25 17:10:00|86.88|86.48|86.85|86.45|87.01|86.61|86.82|86.42|120
1756142100000|2025-08-25 17:15:00|86.84|86.44|86.79|86.39|86.88|86.48|86.63|86.23|159
1756142400000|2025-08-25 17:20:00|86.8|86.4|87.11|86.71|87.11|86.71|86.79|86.39|147
1756142700000|2025-08-25 17:25:00|87.12|86.72|87.27|86.87|87.41|87.01|87.05|86.65|119
1756143000000|2025-08-25 17:30:00|87.26|86.86|86.9|86.5|87.34|86.94|86.89|86.49|132
1756143300000|2025-08-25 17:35:00|86.91|86.51|87.06|86.66|87.06|86.66|86.75|86.35|111
1756143600000|2025-08-25 17:40:00|87.05|86.65|86.93|86.53|87.05|86.65|86.82|86.42|90
1756143900000|2025-08-25 17:45:00|86.92|86.52|87.11|86.71|87.14|86.74|86.9|86.5|131
1756144200000|2025-08-25 17:50:00|87.12|86.72|87.37|86.97|87.45|87.05|87.12|86.72|115
1756144500000|2025-08-25 17:55:00|87.35|86.95|87.31|86.91|87.5|87.1|87.19|86.79|85
1756144800000|2025-08-25 18:00:00|87.32|86.92|87.09|86.69|87.38|86.98|86.93|86.53|227
1756145100000|2025-08-25 18:05:00|87.1|86.7|87.34|86.94|87.34|86.94|87.1|86.7|195
1756145400000|2025-08-25 18:10:00|87.36|86.96|87.3|86.9|87.45|87.05|87.27|86.87|144
1756145700000|2025-08-25 18:15:00|87.31|86.91|87.45|87.05|87.49|87.09|87.31|86.91|140
1756146000000|2025-08-25 18:20:00|87.4|87|87.43|87.03|87.46|87.06|87.33|86.93|183
1756146300000|2025-08-25 18:25:00|87.42|87.02|87.38|86.98|87.46|87.06|87.32|86.92|171
1756146600000|2025-08-25 18:30:00|87.37|86.97|87.59|87.19|87.59|87.19|87.2|86.8|128
1756146900000|2025-08-25 18:35:00|87.58|87.18|87.39|86.99|87.58|87.18|87.24|86.84|111
1756147200000|2025-08-25 18:40:00|87.38|86.98|87.15|86.75|87.38|86.98|87.03|86.63|120
1756147500000|2025-08-25 18:45:00|87.14|86.74|87.21|86.81|87.31|86.91|87.09|86.69|94
1756147800000|2025-08-25 18:50:00|87.19|86.79|87.26|86.86|87.26|86.86|87.11|86.71|112
1756148100000|2025-08-25 18:55:00|87.28|86.88|87.2|86.8|87.38|86.98|87.19|86.79|209
1756148400000|2025-08-25 19:00:00|87.18|86.78|87.01|86.61|87.3|86.9|86.81|86.41|248
1756148700000|2025-08-25 19:05:00|87|86.6|87.16|86.76|87.18|86.78|86.96|86.56|117
1756149000000|2025-08-25 19:10:00|87.17|86.77|86.92|86.52|87.26|86.86|86.9|86.5|135
1756149300000|2025-08-25 19:15:00|86.91|86.51|86.45|86.05|86.92|86.52|86.13|85.73|445
1756149600000|2025-08-25 19:20:00|86.46|86.06|86.72|86.32|86.86|86.46|86.44|86.04|185
1756149900000|2025-08-25 19:25:00|86.73|86.33|86.82|86.42|86.95|86.55|86.73|86.33|110
1756150200000|2025-08-25 19:30:00|86.81|86.41|86.37|85.97|86.87|86.47|86.13|85.73|343
1756150500000|2025-08-25 19:35:00|86.38|85.98|86.05|85.65|86.4|86|85.98|85.58|239
1756150800000|2025-08-25 19:40:00|86.02|85.62|86.05|85.65|86.1|85.7|85.89|85.49|320
1756151100000|2025-08-25 19:45:00|86.03|85.63|85.94|85.54|86.22|85.82|85.92|85.52|314
1756151400000|2025-08-25 19:50:00|85.95|85.55|85.6|85.2|85.98|85.58|85.56|85.16|163
1756151700000|2025-08-25 19:55:00|85.59|85.19|85.23|84.83|85.59|85.19|85.19|84.79|359
1756152000000|2025-08-25 20:00:00|85.22|84.82|85.58|85.18|85.73|85.33|85.16|84.76|365
1756152300000|2025-08-25 20:05:00|85.59|85.19|85.13|84.73|85.7|85.3|85.13|84.73|219
1756152600000|2025-08-25 20:10:00|85.11|84.71|84.87|84.47|85.24|84.84|84.3|83.9|626
1756152900000|2025-08-25 20:15:00|84.88|84.48|85.2|84.8|85.53|85.13|84.88|84.48|374
1756153200000|2025-08-25 20:20:00|85.18|84.78|84.95|84.55|85.22|84.82|84.77|84.37|391
1756153500000|2025-08-25 20:25:00|84.96|84.56|84.84|84.44|85.29|84.89|84.82|84.42|298
1756153800000|2025-08-25 20:30:00|84.82|84.42|83.8|83.4|84.89|84.49|83.49|83.09|544
1756154100000|2025-08-25 20:35:00|83.81|83.41|83.51|83.11|84.3|83.9|83.51|83.11|610
1756154400000|2025-08-25 20:40:00|83.5|83.1|83.98|83.58|84.33|83.93|83.3|82.9|558
1756154700000|2025-08-25 20:45:00|83.99|83.59|83.49|83.09|84.3|83.9|83.49|83.09|372
1756155000000|2025-08-25 20:50:00|83.48|83.08|83.58|83.18|83.85|83.45|83.44|83.04|496
1756155300000|2025-08-25 20:55:00|83.57|83.17|83.31|82.91|83.88|83.48|83.31|82.91|422
1756155600000|2025-08-25 21:00:00|83.32|82.92|83.6|83.2|83.95|83.55|83.21|82.81|579
1756155900000|2025-08-25 21:05:00|83.59|83.19|84.04|83.64|84.19|83.79|83.59|83.19|509
1756156200000|2025-08-25 21:10:00|84.02|83.62|83.65|83.25|84.05|83.65|83.51|83.11|469
1756156500000|2025-08-25 21:15:00|83.66|83.26|84.08|83.68|84.12|83.72|83.66|83.26|443
1756156800000|2025-08-25 21:20:00|84.07|83.67|84|83.6|84.22|83.82|83.91|83.51|307
1756157100000|2025-08-25 21:25:00|83.99|83.59|83.84|83.44|84.09|83.69|83.77|83.37|312
1756157400000|2025-08-25 21:30:00|83.85|83.45|83.92|83.52|83.99|83.59|83.57|83.17|364
1756157700000|2025-08-25 21:35:00|83.91|83.51|84.11|83.71|84.39|83.99|83.82|83.42|356
1756158000000|2025-08-25 21:40:00|84.1|83.7|83.86|83.46|84.13|83.73|83.86|83.46|202
1756158300000|2025-08-25 21:45:00|83.87|83.47|84.24|83.84|84.38|83.98|83.86|83.46|207
1756158600000|2025-08-25 21:50:00|84.26|83.86|84.22|83.82|84.27|83.87|84.11|83.71|141
1756158900000|2025-08-25 21:55:00|84.21|83.81|83.51|83.11|84.22|83.82|83.42|83.02|154
1756159200000|2025-08-25 22:00:00|83.52|83.12|83.88|83.48|84.02|83.62|83.46|83.06|285
1756159500000|2025-08-25 22:05:00|83.87|83.47|83.7|83.3|84|83.6|83.54|83.14|214
1756159800000|2025-08-25 22:10:00|83.71|83.31|83.63|83.23|83.83|83.43|83.6|83.2|205
1756160100000|2025-08-25 22:15:00|83.64|83.24|83.51|83.11|83.73|83.33|83.4|83|157
1756160400000|2025-08-25 22:20:00|83.52|83.12|83.8|83.4|83.82|83.42|83.46|83.06|127
1756160700000|2025-08-25 22:25:00|83.81|83.41|84.08|83.68|84.08|83.68|83.8|83.4|144
1756161000000|2025-08-25 22:30:00|84.07|83.67|83.98|83.58|84.26|83.86|83.95|83.55|194
1756161300000|2025-08-25 22:35:00|83.97|83.57|84.29|83.89|84.29|83.89|83.96|83.56|190
1756161600000|2025-08-25 22:40:00|84.28|83.88|84.53|84.13|84.53|84.13|84.23|83.83|216
1756161900000|2025-08-25 22:45:00|84.52|84.12|84.04|83.64|84.54|84.14|84|83.6|135
1756162200000|2025-08-25 22:50:00|84.05|83.65|84.01|83.61|84.23|83.83|83.99|83.59|126
1756162500000|2025-08-25 22:55:00|84.02|83.62|84|83.6|84.07|83.67|83.83|83.43|128
1756162800000|2025-08-25 23:00:00|83.99|83.59|83.94|83.54|84.05|83.65|83.82|83.42|247
1756163100000|2025-08-25 23:05:00|83.93|83.53|83.75|83.35|83.94|83.54|83.63|83.23|157
1756163400000|2025-08-25 23:10:00|83.76|83.36|83.81|83.41|83.81|83.41|83.73|83.33|141
1756163700000|2025-08-25 23:15:00|83.8|83.4|83.84|83.44|83.94|83.54|83.79|83.39|114
1756164000000|2025-08-25 23:20:00|83.86|83.46|83.47|83.07|83.89|83.49|83.46|83.06|132
1756164300000|2025-08-25 23:25:00|83.48|83.08|83.62|83.22|83.62|83.22|83.45|83.05|140
1756164600000|2025-08-25 23:30:00|83.61|83.21|83.8|83.4|83.84|83.44|83.55|83.15|155
1756164900000|2025-08-25 23:35:00|83.81|83.41|83.88|83.48|83.89|83.49|83.75|83.35|109
1756165200000|2025-08-25 23:40:00|83.89|83.49|84.12|83.72|84.13|83.73|83.87|83.47|130
1756165500000|2025-08-25 23:45:00|84.11|83.71|84.07|83.67|84.16|83.76|83.94|83.54|123
1756165800000|2025-08-25 23:50:00|84.06|83.66|83.93|83.53|84.17|83.77|83.92|83.52|118
1756166100000|2025-08-25 23:55:00|83.94|83.54|83.92|83.52|84.03|83.63|83.83|83.43|129
1756166400000|2025-08-26 00:00:00|83.93|83.53|83.95|83.55|84.14|83.74|83.69|83.29|285
1756166700000|2025-08-26 00:05:00|83.94|83.54|83.74|83.34|84|83.6|83.67|83.27|294
1756167000000|2025-08-26 00:10:00|83.75|83.35|83.83|83.43|83.84|83.44|83.51|83.11|187
1756167300000|2025-08-26 00:15:00|83.82|83.42|84.1|83.7|84.24|83.84|83.77|83.37|254
1756167600000|2025-08-26 00:20:00|84.11|83.71|83.65|83.25|84.13|83.73|83.58|83.18|227
1756167900000|2025-08-26 00:25:00|83.66|83.26|83.82|83.42|83.82|83.42|83.54|83.14|163
1756168200000|2025-08-26 00:30:00|83.81|83.41|84.08|83.68|84.14|83.74|83.6|83.2|325
1756168500000|2025-08-26 00:35:00|84.09|83.69|83.62|83.22|84.12|83.72|83.58|83.18|217
1756168800000|2025-08-26 00:40:00|83.63|83.23|83.38|82.98|83.79|83.39|83.35|82.95|246
1756169100000|2025-08-26 00:45:00|83.39|82.99|83.69|83.29|83.7|83.3|82.98|82.58|417
1756169400000|2025-08-26 00:50:00|83.7|83.3|83.29|82.89|83.9|83.5|83.12|82.72|386
1756169700000|2025-08-26 00:55:00|83.3|82.9|83.47|83.07|83.64|83.24|83.29|82.89|267
1756170000000|2025-08-26 01:00:00|83.48|83.08|83.56|83.16|83.58|83.18|83.15|82.75|392
1756170300000|2025-08-26 01:05:00|83.55|83.15|83.61|83.21|83.94|83.54|83.53|83.13|335
1756170600000|2025-08-26 01:10:00|83.62|83.22|83.35|82.95|83.74|83.34|83.3|82.9|259
1756170900000|2025-08-26 01:15:00|83.37|82.97|83.69|83.29|83.69|83.29|83.29|82.89|285
1756171200000|2025-08-26 01:20:00|83.68|83.28|84.05|83.65|84.06|83.66|83.61|83.21|253
1756171500000|2025-08-26 01:25:00|84.06|83.66|84.27|83.87|84.27|83.87|83.96|83.56|183
1756171800000|2025-08-26 01:30:00|84.28|83.88|84.15|83.75|84.44|84.04|84.06|83.66|252
1756172100000|2025-08-26 01:35:00|84.16|83.76|84.36|83.96|84.38|83.98|84.02|83.62|269
1756172400000|2025-08-26 01:40:00|84.37|83.97|84.22|83.82|84.46|84.06|84.19|83.79|227
1756172700000|2025-08-26 01:45:00|84.23|83.83|84.6|84.2|84.62|84.22|84.19|83.79|214
1756173000000|2025-08-26 01:50:00|84.59|84.19|84.31|83.91|84.63|84.23|84.3|83.9|182
1756173300000|2025-08-26 01:55:00|84.3|83.9|84.43|84.03|84.44|84.04|84.29|83.89|117
1756173600000|2025-08-26 02:00:00|84.42|84.02|84.29|83.89|84.49|84.09|84.29|83.89|166
1756173900000|2025-08-26 02:05:00|84.3|83.9|84.64|84.24|84.65|84.25|84.3|83.9|172
1756174200000|2025-08-26 02:10:00|84.63|84.23|84.76|84.36|84.77|84.37|84.54|84.14|190
1756174500000|2025-08-26 02:15:00|84.75|84.35|84.6|84.2|84.78|84.38|84.38|83.98|209
1756174800000|2025-08-26 02:20:00|84.59|84.19|84.3|83.9|84.65|84.25|84.3|83.9|187
1756175100000|2025-08-26 02:25:00|84.31|83.91|84.47|84.07|84.47|84.07|84.2|83.8|203
1756175400000|2025-08-26 02:30:00|84.46|84.06|84.1|83.7|84.51|84.11|84.09|83.69|236
1756175700000|2025-08-26 02:35:00|84.08|83.68|84.14|83.74|84.25|83.85|83.96|83.56|281
1756176000000|2025-08-26 02:40:00|84.13|83.73|84.05|83.65|84.14|83.74|83.92|83.52|282
1756176300000|2025-08-26 02:45:00|84.04|83.64|84.06|83.66|84.28|83.88|83.89|83.49|196
1756176600000|2025-08-26 02:50:00|84.05|83.65|83.75|83.35|84.2|83.8|83.75|83.35|219
1756176900000|2025-08-26 02:55:00|83.7|83.3|83.87|83.47|83.88|83.48|83.7|83.3|218
1756177200000|2025-08-26 03:00:00|83.88|83.48|83.63|83.23|84|83.6|83.63|83.23|319
1756177500000|2025-08-26 03:05:00|83.64|83.24|83.79|83.39|83.9|83.5|83.63|83.23|271
1756177800000|2025-08-26 03:10:00|83.78|83.38|83.65|83.25|83.89|83.49|83.63|83.23|218
1756178100000|2025-08-26 03:15:00|83.64|83.24|83.91|83.51|83.99|83.59|83.43|83.03|313
1756178400000|2025-08-26 03:20:00|83.92|83.52|84.13|83.73|84.18|83.78|83.88|83.48|316
1756178700000|2025-08-26 03:25:00|84.12|83.72|83.95|83.55|84.16|83.76|83.94|83.54|255
1756179000000|2025-08-26 03:30:00|83.94|83.54|84.27|83.87|84.27|83.87|83.92|83.52|192
1756179300000|2025-08-26 03:35:00|84.28|83.88|84.1|83.7|84.31|83.91|84.08|83.68|189
1756179600000|2025-08-26 03:40:00|84.07|83.67|83.99|83.59|84.1|83.7|83.95|83.55|142
1756179900000|2025-08-26 03:45:00|84|83.6|83.88|83.48|84.05|83.65|83.84|83.44|195
1756180200000|2025-08-26 03:50:00|83.85|83.45|83.79|83.39|83.95|83.55|83.76|83.36|282
1756180500000|2025-08-26 03:55:00|83.8|83.4|83.84|83.44|83.91|83.51|83.78|83.38|234
1756180800000|2025-08-26 04:00:00|83.85|83.45|83.97|83.57|83.98|83.58|83.83|83.43|310
1756181100000|2025-08-26 04:05:00|83.96|83.56|84|83.6|84.1|83.7|83.86|83.46|289
1756181400000|2025-08-26 04:10:00|84.01|83.61|84.29|83.89|84.33|83.93|83.96|83.56|267
1756181700000|2025-08-26 04:15:00|84.3|83.9|84.41|84.01|84.6|84.2|84.22|83.82|267
1756182000000|2025-08-26 04:20:00|84.42|84.02|84.38|83.98|84.52|84.12|84.35|83.95|277
1756182300000|2025-08-26 04:25:00|84.36|83.96|84.38|83.98|84.39|83.99|84.23|83.83|230
1756182600000|2025-08-26 04:30:00|84.37|83.97|84.69|84.29|84.69|84.29|84.37|83.97|239
1756182900000|2025-08-26 04:35:00|84.68|84.28|84.58|84.18|84.72|84.32|84.45|84.05|282
1756183200000|2025-08-26 04:40:00|84.59|84.19|84.64|84.24|84.73|84.33|84.55|84.15|186
1756183500000|2025-08-26 04:45:00|84.65|84.25|84.73|84.33|84.74|84.34|84.57|84.17|171
1756183800000|2025-08-26 04:50:00|84.74|84.34|84.86|84.46|84.91|84.51|84.69|84.29|223
1756184100000|2025-08-26 04:55:00|84.87|84.47|84.72|84.32|84.87|84.47|84.71|84.31|231
1756184400000|2025-08-26 05:00:00|84.71|84.31|84.8|84.4|84.83|84.43|84.59|84.19|241
1756184700000|2025-08-26 05:05:00|84.81|84.41|84.86|84.46|84.86|84.46|84.63|84.23|194
1756185000000|2025-08-26 05:10:00|84.87|84.47|84.88|84.48|84.9|84.5|84.81|84.41|155
1756185300000|2025-08-26 05:15:00|84.87|84.47|84.81|84.41|84.91|84.51|84.76|84.36|288
1756185600000|2025-08-26 05:20:00|84.78|84.38|84.53|84.13|84.81|84.41|84.5|84.1|214
1756185900000|2025-08-26 05:25:00|84.52|84.12|84.28|83.88|84.57|84.17|84.26|83.86|255
1756186200000|2025-08-26 05:30:00|84.27|83.87|84.48|84.08|84.57|84.17|84.16|83.76|219
1756186500000|2025-08-26 05:35:00|84.47|84.07|84.62|84.22|84.65|84.25|84.32|83.92|256
1756186800000|2025-08-26 05:40:00|84.61|84.21|84.67|84.27|84.71|84.31|84.61|84.21|328
1756187100000|2025-08-26 05:45:00|84.66|84.26|84.64|84.24|84.74|84.34|84.47|84.07|351
1756187400000|2025-08-26 05:50:00|84.65|84.25|84.34|83.94|84.67|84.27|84.33|83.93|343
1756187700000|2025-08-26 05:55:00|84.35|83.95|84.31|83.91|84.38|83.98|84.23|83.83|405
1756188000000|2025-08-26 06:00:00|84.28|83.88|83.98|83.58|84.31|83.91|83.98|83.58|296
1756188300000|2025-08-26 06:05:00|83.97|83.57|84.36|83.96|84.37|83.97|83.97|83.57|339
1756188600000|2025-08-26 06:10:00|84.37|83.97|84.27|83.87|84.4|84|84.2|83.8|382
1756188900000|2025-08-26 06:15:00|84.28|83.88|84.05|83.65|84.45|84.05|84.04|83.64|368
1756189200000|2025-08-26 06:20:00|84.04|83.64|83.89|83.49|84.05|83.65|83.73|83.33|323
1756189500000|2025-08-26 06:25:00|83.9|83.5|83.89|83.49|83.95|83.55|83.77|83.37|288
1756189800000|2025-08-26 06:30:00|83.88|83.48|84.08|83.68|84.15|83.75|83.83|83.43|260
1756190100000|2025-08-26 06:35:00|84.07|83.67|84.13|83.73|84.14|83.74|83.99|83.59|279
1756190400000|2025-08-26 06:40:00|84.12|83.72|84.18|83.78|84.31|83.91|84.04|83.64|284
1756190700000|2025-08-26 06:45:00|84.19|83.79|84.05|83.65|84.27|83.87|83.97|83.57|304
1756191000000|2025-08-26 06:50:00|84.06|83.66|83.88|83.48|84.09|83.69|83.84|83.44|381
1756191300000|2025-08-26 06:55:00|83.87|83.47|84.04|83.64|84.06|83.66|83.84|83.44|283
1756191600000|2025-08-26 07:00:00|84.05|83.65|84.01|83.61|84.05|83.65|83.86|83.46|348
1756191900000|2025-08-26 07:05:00|84|83.6|84.22|83.82|84.23|83.83|83.92|83.52|349
1756192200000|2025-08-26 07:10:00|84.21|83.81|84.05|83.65|84.34|83.94|83.91|83.51|351
1756192500000|2025-08-26 07:15:00|84.06|83.66|84.13|83.73|84.26|83.86|83.98|83.58|386
1756192800000|2025-08-26 07:20:00|84.12|83.72|83.8|83.4|84.22|83.82|83.8|83.4|331
1756193100000|2025-08-26 07:25:00|83.81|83.41|84.03|83.63|84.09|83.69|83.79|83.39|310
1756193400000|2025-08-26 07:30:00|84.04|83.64|84.87|84.47|84.88|84.48|84|83.6|314
1756193700000|2025-08-26 07:35:00|84.88|84.48|84.92|84.52|85.19|84.79|84.72|84.32|359
1756194000000|2025-08-26 07:40:00|84.93|84.53|84.57|84.17|84.93|84.53|84.44|84.04|346
1756194300000|2025-08-26 07:45:00|84.58|84.18|84.55|84.15|84.67|84.27|84.38|83.98|328
1756194600000|2025-08-26 07:50:00|84.56|84.16|84.41|84.01|84.66|84.26|84.31|83.91|296
1756194900000|2025-08-26 07:55:00|84.42|84.02|84.26|83.86|84.42|84.02|84.23|83.83|217
1756195200000|2025-08-26 08:00:00|84.27|83.87|84.15|83.75|84.39|83.99|84.11|83.71|264
1756195500000|2025-08-26 08:05:00|84.14|83.74|84.23|83.83|84.34|83.94|84.12|83.72|282
1756195800000|2025-08-26 08:10:00|84.22|83.82|84.29|83.89|84.35|83.95|84.17|83.77|201
1756196100000|2025-08-26 08:15:00|84.28|83.88|84.29|83.89|84.61|84.21|84.19|83.79|325
1756196400000|2025-08-26 08:20:00|84.28|83.88|84.09|83.69|84.31|83.91|83.98|83.58|280
1756196700000|2025-08-26 08:25:00|84.08|83.68|83.93|83.53|84.11|83.71|83.9|83.5|342
1756197000000|2025-08-26 08:30:00|83.94|83.54|83.83|83.43|83.94|83.54|83.8|83.4|361
1756197300000|2025-08-26 08:35:00|83.81|83.41|83.91|83.51|83.96|83.56|83.81|83.41|232
1756197600000|2025-08-26 08:40:00|83.92|83.52|84.02|83.62|84.05|83.65|83.9|83.5|202
1756197900000|2025-08-26 08:45:00|84.03|83.63|84.24|83.84|84.3|83.9|84.03|83.63|191
1756198200000|2025-08-26 08:50:00|84.23|83.83|83.99|83.59|84.28|83.88|83.98|83.58|203
1756198500000|2025-08-26 08:55:00|83.98|83.58|84.1|83.7|84.19|83.79|83.98|83.58|268
1756198800000|2025-08-26 09:00:00|84.11|83.71|84.12|83.72|84.24|83.84|84.06|83.66|262
1756199100000|2025-08-26 09:05:00|84.13|83.73|84.11|83.71|84.15|83.75|83.91|83.51|218
1756199400000|2025-08-26 09:10:00|84.1|83.7|84.17|83.77|84.34|83.94|84.1|83.7|227
1756199700000|2025-08-26 09:15:00|84.16|83.76|84.38|83.98|84.38|83.98|84.14|83.74|228
1756200000000|2025-08-26 09:20:00|84.39|83.99|84.33|83.93|84.41|84.01|84.31|83.91|253
1756200300000|2025-08-26 09:25:00|84.32|83.92|84.37|83.97|84.47|84.07|84.28|83.88|157
1756200600000|2025-08-26 09:30:00|84.34|83.94|84.28|83.88|84.46|84.06|84.28|83.88|246
1756200900000|2025-08-26 09:35:00|84.26|83.86|84.18|83.78|84.38|83.98|84.18|83.78|249
1756201200000|2025-08-26 09:40:00|84.16|83.76|84.01|83.61|84.2|83.8|84|83.6|200
1756201500000|2025-08-26 09:45:00|84.02|83.62|84.11|83.71|84.11|83.71|83.97|83.57|223
1756201800000|2025-08-26 09:50:00|84.1|83.7|84.11|83.71|84.21|83.81|84.08|83.68|203
1756202100000|2025-08-26 09:55:00|84.1|83.7|84.26|83.86|84.26|83.86|84.05|83.65|151
1756202400000|2025-08-26 10:00:00|84.27|83.87|84.33|83.93|84.4|84|84.26|83.86|160
1756202700000|2025-08-26 10:05:00|84.34|83.94|84.46|84.06|84.48|84.08|84.29|83.89|179
1756203000000|2025-08-26 10:10:00|84.47|84.07|84.41|84.01|84.5|84.1|84.38|83.98|177
1756203300000|2025-08-26 10:15:00|84.4|84|84.5|84.1|84.53|84.13|84.34|83.94|198
1756203600000|2025-08-26 10:20:00|84.49|84.09|84.36|83.96|84.54|84.14|84.34|83.94|137
1756203900000|2025-08-26 10:25:00|84.35|83.95|84.32|83.92|84.38|83.98|84.2|83.8|215
1756204200000|2025-08-26 10:30:00|84.33|83.93|84.51|84.11|84.53|84.13|84.32|83.92|160
1756204500000|2025-08-26 10:35:00|84.5|84.1|84.57|84.17|84.57|84.17|84.44|84.04|100
1756204800000|2025-08-26 10:40:00|84.56|84.16|84.8|84.4|84.8|84.4|84.51|84.11|176
1756205100000|2025-08-26 10:45:00|84.81|84.41|84.52|84.12|84.94|84.54|84.52|84.12|216
1756205400000|2025-08-26 10:50:00|84.51|84.11|84.48|84.08|84.6|84.2|84.42|84.02|234
1756205700000|2025-08-26 10:55:00|84.47|84.07|84.49|84.09|84.53|84.13|84.41|84.01|176
1756206000000|2025-08-26 11:00:00|84.5|84.1|84.43|84.03|84.6|84.2|84.42|84.02|156
1756206300000|2025-08-26 11:05:00|84.44|84.04|84.63|84.23|84.79|84.39|84.29|83.89|207
1756206600000|2025-08-26 11:10:00|84.61|84.21|84.58|84.18|84.68|84.28|84.51|84.11|150
1756206900000|2025-08-26 11:15:00|84.59|84.19|84.15|83.75|84.59|84.19|84.15|83.75|197
1756207200000|2025-08-26 11:20:00|84.14|83.74|84.09|83.69|84.21|83.81|83.96|83.56|187
1756207500000|2025-08-26 11:25:00|84.1|83.7|84.03|83.63|84.14|83.74|84|83.6|232
1756207800000|2025-08-26 11:30:00|84.02|83.62|83.74|83.34|84.02|83.62|83.74|83.34|215
1756208100000|2025-08-26 11:35:00|83.75|83.35|83.85|83.45|83.88|83.48|83.72|83.32|369
1756208400000|2025-08-26 11:40:00|83.86|83.46|83.93|83.53|83.96|83.56|83.83|83.43|405
1756208700000|2025-08-26 11:45:00|83.94|83.54|83.97|83.57|83.99|83.59|83.78|83.38|355
1756209000000|2025-08-26 11:50:00|83.96|83.56|83.97|83.57|84.14|83.74|83.95|83.55|219
1756209300000|2025-08-26 11:55:00|83.96|83.56|84.07|83.67|84.12|83.72|83.91|83.51|333
1756209600000|2025-08-26 12:00:00|84.06|83.66|83.66|83.26|84.09|83.69|83.66|83.26|278
1756209900000|2025-08-26 12:05:00|83.67|83.27|83.55|83.15|83.81|83.41|83.54|83.14|225
1756210200000|2025-08-26 12:10:00|83.54|83.14|83.5|83.1|83.62|83.22|83.49|83.09|212
1756210500000|2025-08-26 12:15:00|83.51|83.11|83.58|83.18|83.58|83.18|83.43|83.03|152
1756210800000|2025-08-26 12:20:00|83.57|83.17|83.67|83.27|83.76|83.36|83.57|83.17|282
1756211100000|2025-08-26 12:25:00|83.66|83.26|83.82|83.42|83.83|83.43|83.64|83.24|210
1756211400000|2025-08-26 12:30:00|83.81|83.41|84.64|84.24|84.64|84.24|83.81|83.41|270
1756211700000|2025-08-26 12:35:00|84.63|84.23|85.7|85.3|85.81|85.41|84.62|84.22|676
1756212000000|2025-08-26 12:40:00|85.72|85.32|85.45|85.05|85.95|85.55|85.39|84.99|513
1756212300000|2025-08-26 12:45:00|85.43|85.03|85.88|85.48|85.91|85.51|85.43|85.03|370
1756212600000|2025-08-26 12:50:00|85.87|85.47|84.35|83.95|85.9|85.5|84.35|83.95|423
1756212900000|2025-08-26 12:55:00|84.34|83.94|85.22|84.82|85.35|84.95|84.2|83.8|517
1756213200000|2025-08-26 13:00:00|85.21|84.81|84.82|84.42|85.21|84.81|84.54|84.14|351
1756213500000|2025-08-26 13:05:00|84.81|84.41|84.99|84.59|85.16|84.76|84.76|84.36|311
1756213800000|2025-08-26 13:10:00|84.98|84.58|84.71|84.31|84.98|84.58|84.7|84.3|250
1756214100000|2025-08-26 13:15:00|84.69|84.29|84.88|84.48|84.96|84.56|84.66|84.26|251
1756214400000|2025-08-26 13:20:00|84.9|84.5|84.81|84.41|84.95|84.55|84.71|84.31|226
1756214700000|2025-08-26 13:25:00|84.82|84.42|84.67|84.27|84.84|84.44|84.57|84.17|218
1756215000000|2025-08-26 13:30:00|84.66|84.26|85.05|84.65|85.54|85.14|84.46|84.06|598
1756215300000|2025-08-26 13:35:00|85.06|84.66|84.84|84.44|85.11|84.71|84.69|84.29|492
1756215600000|2025-08-26 13:40:00|84.85|84.45|84.64|84.24|85.1|84.7|84.44|84.04|365
1756215900000|2025-08-26 13:45:00|84.66|84.26|83.8|83.4|84.79|84.39|83.8|83.4|479
1756216200000|2025-08-26 13:50:00|83.79|83.39|84.49|84.09|84.52|84.12|83.62|83.22|604
1756216500000|2025-08-26 13:55:00|84.5|84.1|84.85|84.45|84.85|84.45|84.26|83.86|442
1756216800000|2025-08-26 14:00:00|84.86|84.46|84.7|84.3|85.06|84.66|84.54|84.14|494
1756217100000|2025-08-26 14:05:00|84.71|84.31|84.72|84.32|84.78|84.38|84.34|83.94|350
1756217400000|2025-08-26 14:10:00|84.74|84.34|84.7|84.3|85.08|84.68|84.5|84.1|382
1756217700000|2025-08-26 14:15:00|84.69|84.29|84.97|84.57|85.15|84.75|84.62|84.22|302
1756218000000|2025-08-26 14:20:00|84.98|84.58|85.45|85.05|85.7|85.3|84.98|84.58|398
1756218300000|2025-08-26 14:25:00|85.46|85.06|85.31|84.91|85.6|85.2|85.23|84.83|323
1756218600000|2025-08-26 14:30:00|85.3|84.9|85.23|84.83|85.47|85.07|85.21|84.81|347
1756218900000|2025-08-26 14:35:00|85.22|84.82|85.21|84.81|85.44|85.04|85.13|84.73|277
1756219200000|2025-08-26 14:40:00|85.2|84.8|85.38|84.98|85.48|85.08|85.18|84.78|269
1756219500000|2025-08-26 14:45:00|85.43|85.03|85.37|84.97|85.48|85.08|85.15|84.75|282
1756219800000|2025-08-26 14:50:00|85.38|84.98|85.72|85.32|85.74|85.34|85.22|84.82|343
1756220100000|2025-08-26 14:55:00|85.73|85.33|85.72|85.32|85.99|85.59|85.68|85.28|366
1756220400000|2025-08-26 15:00:00|85.73|85.33|86.1|85.7|86.13|85.73|85.67|85.27|320
1756220700000|2025-08-26 15:05:00|86.11|85.71|85.73|85.33|86.11|85.71|85.72|85.32|245
1756221000000|2025-08-26 15:10:00|85.72|85.32|85.54|85.14|85.83|85.43|85.42|85.02|244
1756221300000|2025-08-26 15:15:00|85.55|85.15|85.72|85.32|85.76|85.36|85.35|84.95|254
1756221600000|2025-08-26 15:20:00|85.73|85.33|85.69|85.29|85.91|85.51|85.62|85.22|237
1756221900000|2025-08-26 15:25:00|85.68|85.28|85.51|85.11|85.76|85.36|85.51|85.11|136
1756222200000|2025-08-26 15:30:00|85.49|85.09|84.95|84.55|85.51|85.11|84.94|84.54|212
1756222500000|2025-08-26 15:35:00|84.96|84.56|84.84|84.44|85.14|84.74|84.84|84.44|203
1756222800000|2025-08-26 15:40:00|84.85|84.45|84.82|84.42|84.98|84.58|84.79|84.39|174
1756223100000|2025-08-26 15:45:00|84.81|84.41|84.92|84.52|85|84.6|84.79|84.39|156
1756223400000|2025-08-26 15:50:00|84.93|84.53|85.17|84.77|85.19|84.79|84.93|84.53|166
1756223700000|2025-08-26 15:55:00|85.18|84.78|85.13|84.73|85.2|84.8|85.05|84.65|158
1756224000000|2025-08-26 16:00:00|85.14|84.74|85.29|84.89|85.3|84.9|85.03|84.63|222
1756224300000|2025-08-26 16:05:00|85.3|84.9|85.21|84.81|85.44|85.04|85.14|84.74|180
1756224600000|2025-08-26 16:10:00|85.24|84.84|85.07|84.67|85.33|84.93|85.04|84.64|210
1756224900000|2025-08-26 16:15:00|85.09|84.69|85.47|85.07|85.52|85.12|85.09|84.69|256
1756225200000|2025-08-26 16:20:00|85.43|85.03|85.39|84.99|85.54|85.14|85.25|84.85|244
1756225500000|2025-08-26 16:25:00|85.4|85|85.53|85.13|85.68|85.28|85.37|84.97|194
1756225800000|2025-08-26 16:30:00|85.54|85.14|85.54|85.14|85.7|85.3|85.53|85.13|183
1756226100000|2025-08-26 16:35:00|85.55|85.15|85.71|85.31|85.74|85.34|85.53|85.13|244
1756226400000|2025-08-26 16:40:00|85.7|85.3|85.81|85.41|85.88|85.48|85.69|85.29|225
1756226700000|2025-08-26 16:45:00|85.82|85.42|85.86|85.46|85.91|85.51|85.71|85.31|137
1756227000000|2025-08-26 16:50:00|85.85|85.45|85.86|85.46|85.94|85.54|85.79|85.39|181
1756227300000|2025-08-26 16:55:00|85.87|85.47|86.2|85.8|86.22|85.82|85.87|85.47|205
1756227600000|2025-08-26 17:00:00|86.19|85.79|86.03|85.63|86.28|85.88|86.02|85.62|138
1756227900000|2025-08-26 17:05:00|86.02|85.62|85.96|85.56|86.1|85.7|85.84|85.44|185
1756228200000|2025-08-26 17:10:00|85.95|85.55|85.91|85.51|86|85.6|85.79|85.39|131
1756228500000|2025-08-26 17:15:00|85.9|85.5|86.13|85.73|86.2|85.8|85.81|85.41|250
1756228800000|2025-08-26 17:20:00|86.12|85.72|86.13|85.73|86.32|85.92|86.1|85.7|224
1756229100000|2025-08-26 17:25:00|86.11|85.71|86.09|85.69|86.19|85.79|86.05|85.65|204
1756229400000|2025-08-26 17:30:00|86.1|85.7|85.95|85.55|86.1|85.7|85.89|85.49|226
1756229700000|2025-08-26 17:35:00|85.94|85.54|85.64|85.24|85.95|85.55|85.59|85.19|186
1756230000000|2025-08-26 17:40:00|85.65|85.25|85.63|85.23|85.66|85.26|85.54|85.14|216
1756230300000|2025-08-26 17:45:00|85.64|85.24|85.68|85.28|85.71|85.31|85.53|85.13|241
1756230600000|2025-08-26 17:50:00|85.67|85.27|85.94|85.54|86|85.6|85.67|85.27|277
1756230900000|2025-08-26 17:55:00|85.92|85.52|86.09|85.69|86.09|85.69|85.88|85.48|272
1756231200000|2025-08-26 18:00:00|86.08|85.68|86.21|85.81|86.29|85.89|86.06|85.66|401
1756231500000|2025-08-26 18:05:00|86.2|85.8|86.1|85.7|86.24|85.84|86.09|85.69|213
1756231800000|2025-08-26 18:10:00|86.11|85.71|86.1|85.7|86.23|85.83|86.1|85.7|222
1756232100000|2025-08-26 18:15:00|86.11|85.71|86.27|85.87|86.28|85.88|86.08|85.68|293
1756232400000|2025-08-26 18:20:00|86.28|85.88|86.38|85.98|86.42|86.02|86.22|85.82|237
1756232700000|2025-08-26 18:25:00|86.39|85.99|86.57|86.17|86.66|86.26|86.37|85.97|245
1756233000000|2025-08-26 18:30:00|86.56|86.16|86.53|86.13|86.62|86.22|86.48|86.08|263
1756233300000|2025-08-26 18:35:00|86.55|86.15|86.63|86.23|86.66|86.26|86.52|86.12|224
1756233600000|2025-08-26 18:40:00|86.61|86.21|86.71|86.31|86.85|86.45|86.59|86.19|252
1756233900000|2025-08-26 18:45:00|86.7|86.3|86.58|86.18|86.7|86.3|86.51|86.11|402
1756234200000|2025-08-26 18:50:00|86.57|86.17|86.59|86.19|86.62|86.22|86.5|86.1|251
1756234500000|2025-08-26 18:55:00|86.58|86.18|86.56|86.16|86.58|86.18|86.46|86.06|80
1756234800000|2025-08-26 19:00:00|86.57|86.17|86.54|86.14|86.57|86.17|86.5|86.1|76
1756235100000|2025-08-26 19:05:00|86.53|86.13|86.35|85.95|86.54|86.14|86.32|85.92|164
1756235400000|2025-08-26 19:10:00|86.36|85.96|86.54|86.14|86.54|86.14|86.33|85.93|142
1756235700000|2025-08-26 19:15:00|86.53|86.13|86.74|86.34|86.75|86.35|86.46|86.06|230
1756236000000|2025-08-26 19:20:00|86.75|86.35|86.75|86.35|86.93|86.53|86.73|86.33|129
1756236300000|2025-08-26 19:25:00|86.74|86.34|86.91|86.51|86.93|86.53|86.62|86.22|139
1756236600000|2025-08-26 19:30:00|86.9|86.5|86.82|86.42|86.96|86.56|86.8|86.4|147
1756236900000|2025-08-26 19:35:00|86.83|86.43|87.02|86.62|87.03|86.63|86.83|86.43|199
1756237200000|2025-08-26 19:40:00|87.03|86.63|86.97|86.57|87.04|86.64|86.94|86.54|156
1756237500000|2025-08-26 19:45:00|86.98|86.58|87.26|86.86|87.3|86.9|86.97|86.57|268
1756237800000|2025-08-26 19:50:00|87.25|86.85|87.47|87.07|87.47|87.07|87.22|86.82|242
1756238100000|2025-08-26 19:55:00|87.49|87.09|87.55|87.15|87.67|87.27|87.44|87.04|240
1756238400000|2025-08-26 20:00:00|87.57|87.17|87.11|86.71|87.57|87.17|87.06|86.66|214
1756238700000|2025-08-26 20:05:00|87.1|86.7|87.31|86.91|87.39|86.99|87.07|86.67|227
1756239000000|2025-08-26 20:10:00|87.3|86.9|87.46|87.06|87.46|87.06|87.25|86.85|206
1756239300000|2025-08-26 20:15:00|87.45|87.05|87.36|86.96|87.54|87.14|87.35|86.95|136
1756239600000|2025-08-26 20:20:00|87.35|86.95|87.4|87|87.42|87.02|87.25|86.85|186
1756239900000|2025-08-26 20:25:00|87.41|87.01|87.3|86.9|87.45|87.05|87.29|86.89|143
1756240200000|2025-08-26 20:30:00|87.29|86.89|87.12|86.72|87.3|86.9|87.12|86.72|102
1756240500000|2025-08-26 20:35:00|87.09|86.69|86.76|86.36|87.12|86.72|86.76|86.36|95
1756240800000|2025-08-26 20:40:00|86.77|86.37|86.79|86.39|86.87|86.47|86.75|86.35|130
1756241100000|2025-08-26 20:45:00|86.78|86.38|86.84|86.44|86.84|86.44|86.66|86.26|93
1756241400000|2025-08-26 20:50:00|86.85|86.45|87.06|86.66|87.07|86.67|86.84|86.44|61
1756241700000|2025-08-26 20:55:00|87.05|86.65|87|86.6|87.06|86.66|86.89|86.49|96
1756242000000|2025-08-26 21:00:00|87.01|86.61|86.91|86.51|87.03|86.63|86.79|86.39|275
1756242300000|2025-08-26 21:05:00|86.92|86.52|86.74|86.34|86.92|86.52|86.68|86.28|206
1756242600000|2025-08-26 21:10:00|86.73|86.33|86.55|86.15|86.8|86.4|86.5|86.1|128
1756242900000|2025-08-26 21:15:00|86.58|86.18|86.67|86.27|86.76|86.36|86.58|86.18|249
1756243200000|2025-08-26 21:20:00|86.66|86.26|86.61|86.21|86.75|86.35|86.55|86.15|163
1756243500000|2025-08-26 21:25:00|86.6|86.2|86.68|86.28|86.76|86.36|86.6|86.2|86
1756243800000|2025-08-26 21:30:00|86.69|86.29|86.92|86.52|86.92|86.52|86.69|86.29|99
1756244100000|2025-08-26 21:35:00|86.93|86.53|86.78|86.38|87|86.6|86.75|86.35|118
1756244400000|2025-08-26 21:40:00|86.77|86.37|86.76|86.36|86.86|86.46|86.71|86.31|106
1756244700000|2025-08-26 21:45:00|86.75|86.35|86.95|86.55|86.95|86.55|86.72|86.32|72
1756245000000|2025-08-26 21:50:00|86.96|86.56|87.12|86.72|87.17|86.77|86.94|86.54|168
1756245300000|2025-08-26 21:55:00|87.13|86.73|87.25|86.85|87.26|86.86|87.1|86.7|183
1756245600000|2025-08-26 22:00:00|87.24|86.84|87.08|86.68|87.37|86.97|87.08|86.68|294
1756245900000|2025-08-26 22:05:00|87.09|86.69|86.92|86.52|87.16|86.76|86.91|86.51|80
1756246200000|2025-08-26 22:10:00|86.94|86.54|87.14|86.74|87.14|86.74|86.92|86.52|196
1756246500000|2025-08-26 22:15:00|87.15|86.75|87.15|86.75|87.27|86.87|87.15|86.75|157
1756246800000|2025-08-26 22:20:00|87.11|86.71|87.14|86.74|87.16|86.76|87.03|86.63|82
1756247100000|2025-08-26 22:25:00|87.13|86.73|86.92|86.52|87.13|86.73|86.83|86.43|108
1756247400000|2025-08-26 22:30:00|86.91|86.51|87.1|86.7|87.12|86.72|86.9|86.5|169
1756247700000|2025-08-26 22:35:00|87.09|86.69|86.92|86.52|87.09|86.69|86.85|86.45|163
1756248000000|2025-08-26 22:40:00|86.93|86.53|86.83|86.43|86.99|86.59|86.76|86.36|109
1756248300000|2025-08-26 22:45:00|86.84|86.44|86.9|86.5|86.97|86.57|86.75|86.35|189
1756248600000|2025-08-26 22:50:00|86.89|86.49|87.01|86.61|87.06|86.66|86.89|86.49|181
1756248900000|2025-08-26 22:55:00|87|86.6|87.1|86.7|87.11|86.71|86.92|86.52|209
1756249200000|2025-08-26 23:00:00|87.08|86.68|87.14|86.74|87.21|86.81|86.95|86.55|190
1756249500000|2025-08-26 23:05:00|87.13|86.73|87.56|87.16|87.57|87.17|87.13|86.73|243
1756249800000|2025-08-26 23:10:00|87.55|87.15|87.48|87.08|87.57|87.17|87.35|86.95|207
1756250100000|2025-08-26 23:15:00|87.47|87.07|87.2|86.8|87.47|87.07|87.19|86.79|209
1756250400000|2025-08-26 23:20:00|87.21|86.81|87.16|86.76|87.22|86.82|87.05|86.65|201
1756250700000|2025-08-26 23:25:00|87.17|86.77|87.06|86.66|87.17|86.77|87|86.6|148
1756251000000|2025-08-26 23:30:00|87.05|86.65|86.87|86.47|87.1|86.7|86.79|86.39|136
1756251300000|2025-08-26 23:35:00|86.88|86.48|86.91|86.51|86.92|86.52|86.79|86.39|122
1756251600000|2025-08-26 23:40:00|86.92|86.52|87.04|86.64|87.06|86.66|86.83|86.43|122
1756251900000|2025-08-26 23:45:00|87.03|86.63|86.77|86.37|87.03|86.63|86.75|86.35|84
1756252200000|2025-08-26 23:50:00|86.78|86.38|86.9|86.5|86.9|86.5|86.78|86.38|334
1756252500000|2025-08-26 23:55:00|86.89|86.49|86.86|86.46|86.91|86.51|86.82|86.42|45
1756252800000|2025-08-27 00:00:00|86.87|86.47|86.65|86.25|86.88|86.48|86.6|86.2|94
1756253100000|2025-08-27 00:05:00|86.66|86.26|86.55|86.15|86.72|86.32|86.53|86.13|56
1756253400000|2025-08-27 00:10:00|86.56|86.16|86.56|86.16|86.65|86.25|86.55|86.15|97
1756253700000|2025-08-27 00:15:00|86.55|86.15|86.48|86.08|86.55|86.15|86.36|85.96|127
1756254000000|2025-08-27 00:20:00|86.47|86.07|86.61|86.21|86.67|86.27|86.47|86.07|239
1756254300000|2025-08-27 00:25:00|86.62|86.22|86.48|86.08|86.64|86.24|86.39|85.99|73
1756254600000|2025-08-27 00:30:00|86.49|86.09|86.52|86.12|86.6|86.2|86.44|86.04|65
1756254900000|2025-08-27 00:35:00|86.51|86.11|86.61|86.21|86.73|86.33|86.47|86.07|249
1756255200000|2025-08-27 00:40:00|86.6|86.2|86.45|86.05|86.62|86.22|86.45|86.05|44
1756255500000|2025-08-27 00:45:00|86.46|86.06|86.24|85.84|86.52|86.12|86.14|85.74|154
1756255800000|2025-08-27 00:50:00|86.23|85.83|86.25|85.85|86.41|86.01|86.22|85.82|130
1756256100000|2025-08-27 00:55:00|86.24|85.84|86.22|85.82|86.28|85.88|86.1|85.7|158
1756256400000|2025-08-27 01:00:00|86.23|85.83|86.09|85.69|86.26|85.86|86.08|85.68|72
1756256700000|2025-08-27 01:05:00|86.08|85.68|86.13|85.73|86.13|85.73|85.99|85.59|113
1756257000000|2025-08-27 01:10:00|86.11|85.71|86.19|85.79|86.32|85.92|86.1|85.7|133
1756257300000|2025-08-27 01:15:00|86.2|85.8|85.94|85.54|86.2|85.8|85.93|85.53|116
1756257600000|2025-08-27 01:20:00|85.95|85.55|86|85.6|86.05|85.65|85.94|85.54|133
1756257900000|2025-08-27 01:25:00|86.01|85.61|86.04|85.64|86.08|85.68|86|85.6|96
1756258200000|2025-08-27 01:30:00|86.06|85.66|86.24|85.84|86.24|85.84|86.06|85.66|226
1756258500000|2025-08-27 01:35:00|86.26|85.86|86.08|85.68|86.34|85.94|86.06|85.66|125
1756258800000|2025-08-27 01:40:00|86.09|85.69|86.04|85.64|86.1|85.7|85.98|85.58|100
1756259100000|2025-08-27 01:45:00|86.05|85.65|86.12|85.72|86.3|85.9|86.03|85.63|130
1756259400000|2025-08-27 01:50:00|86.11|85.71|86.39|85.99|86.49|86.09|86.1|85.7|146
1756259700000|2025-08-27 01:55:00|86.4|86|86.45|86.05|86.47|86.07|86.38|85.98|66
1756260000000|2025-08-27 02:00:00|86.46|86.06|86.2|85.8|86.54|86.14|86.19|85.79|143
1756260300000|2025-08-27 02:05:00|86.19|85.79|86.06|85.66|86.26|85.86|86.02|85.62|149
1756260600000|2025-08-27 02:10:00|86.05|85.65|86.14|85.74|86.2|85.8|86.04|85.64|185
1756260900000|2025-08-27 02:15:00|86.15|85.75|86.34|85.94|86.53|86.13|86.14|85.74|294
1756261200000|2025-08-27 02:20:00|86.35|85.95|86.8|86.4|86.82|86.42|86.31|85.91|360
1756261500000|2025-08-27 02:25:00|86.81|86.41|86.59|86.19|86.93|86.53|86.57|86.17|221
1756261800000|2025-08-27 02:30:00|86.6|86.2|86.7|86.3|86.82|86.42|86.58|86.18|228
1756262100000|2025-08-27 02:35:00|86.69|86.29|86.77|86.37|86.86|86.46|86.66|86.26|180
1756262400000|2025-08-27 02:40:00|86.78|86.38|86.77|86.37|86.94|86.54|86.71|86.31|258
1756262700000|2025-08-27 02:45:00|86.76|86.36|86.73|86.33|86.77|86.37|86.53|86.13|157
1756263000000|2025-08-27 02:50:00|86.74|86.34|86.66|86.26|86.75|86.35|86.58|86.18|188
1756263300000|2025-08-27 02:55:00|86.65|86.25|86.58|86.18|86.7|86.3|86.54|86.14|180
1756263600000|2025-08-27 03:00:00|86.57|86.17|86.7|86.3|86.73|86.33|86.47|86.07|177
1756263900000|2025-08-27 03:05:00|86.66|86.26|86.45|86.05|86.71|86.31|86.41|86.01|137
1756264200000|2025-08-27 03:10:00|86.46|86.06|86.39|85.99|86.47|86.07|86.33|85.93|108
1756264500000|2025-08-27 03:15:00|86.38|85.98|86.21|85.81|86.39|85.99|86.19|85.79|121
1756264800000|2025-08-27 03:20:00|86.22|85.82|86.13|85.73|86.24|85.84|86.08|85.68|170
1756265100000|2025-08-27 03:25:00|86.14|85.74|86.21|85.81|86.22|85.82|86.13|85.73|112
1756265400000|2025-08-27 03:30:00|86.22|85.82|86.39|85.99|86.4|86|86.22|85.82|106
1756265700000|2025-08-27 03:35:00|86.38|85.98|86.51|86.11|86.61|86.21|86.32|85.92|104
1756266000000|2025-08-27 03:40:00|86.52|86.12|86.62|86.22|86.68|86.28|86.5|86.1|114
1756266300000|2025-08-27 03:45:00|86.63|86.23|87.31|86.91|87.35|86.95|86.62|86.22|365
1756266600000|2025-08-27 03:50:00|87.32|86.92|87.27|86.87|87.6|87.2|87.24|86.84|392
1756266900000|2025-08-27 03:55:00|87.26|86.86|87.15|86.75|87.29|86.89|87.14|86.74|243
1756267200000|2025-08-27 04:00:00|87.14|86.74|87.33|86.93|87.38|86.98|87.05|86.65|267
1756267500000|2025-08-27 04:05:00|87.32|86.92|87.71|87.31|87.84|87.44|87.28|86.88|378
1756267800000|2025-08-27 04:10:00|87.69|87.29|87.57|87.17|87.7|87.3|87.52|87.12|160
1756268100000|2025-08-27 04:15:00|87.54|87.14|87.41|87.01|87.7|87.3|87.41|87.01|242
1756268400000|2025-08-27 04:20:00|87.4|87|87.41|87.01|87.52|87.12|87.24|86.84|176
1756268700000|2025-08-27 04:25:00|87.4|87|87.28|86.88|87.44|87.04|87.28|86.88|134
1756269000000|2025-08-27 04:30:00|87.27|86.87|87.56|87.16|87.58|87.18|87.24|86.84|172
1756269300000|2025-08-27 04:35:00|87.55|87.15|87.57|87.17|87.67|87.27|87.46|87.06|202
1756269600000|2025-08-27 04:40:00|87.56|87.16|87.58|87.18|87.6|87.2|87.5|87.1|252
1756269900000|2025-08-27 04:45:00|87.57|87.17|87.71|87.31|87.8|87.4|87.57|87.17|321
1756270200000|2025-08-27 04:50:00|87.72|87.32|87.57|87.17|87.75|87.35|87.57|87.17|236
1756270500000|2025-08-27 04:55:00|87.56|87.16|87.55|87.15|87.66|87.26|87.45|87.05|204
1756270800000|2025-08-27 05:00:00|87.56|87.16|87.36|86.96|87.57|87.17|87.29|86.89|155
1756271100000|2025-08-27 05:05:00|87.35|86.95|87.33|86.93|87.43|87.03|87.23|86.83|162
1756271400000|2025-08-27 05:10:00|87.34|86.94|87.49|87.09|87.54|87.14|87.31|86.91|83
1756271700000|2025-08-27 05:15:00|87.48|87.08|87.3|86.9|87.58|87.18|87.27|86.87|132
1756272000000|2025-08-27 05:20:00|87.29|86.89|87.41|87.01|87.48|87.08|87.29|86.89|111
1756272300000|2025-08-27 05:25:00|87.42|87.02|87.19|86.79|87.43|87.03|87.1|86.7|84
1756272600000|2025-08-27 05:30:00|87.18|86.78|87.07|86.67|87.19|86.79|87.05|86.65|131
1756272900000|2025-08-27 05:35:00|87.08|86.68|86.87|86.47|87.17|86.77|86.86|86.46|128
1756273200000|2025-08-27 05:40:00|86.86|86.46|87.03|86.63|87.04|86.64|86.79|86.39|97
1756273500000|2025-08-27 05:45:00|87.02|86.62|86.93|86.53|87.02|86.62|86.84|86.44|115
1756273800000|2025-08-27 05:50:00|86.94|86.54|86.92|86.52|86.97|86.57|86.85|86.45|157
1756274100000|2025-08-27 05:55:00|86.91|86.51|86.85|86.45|86.92|86.52|86.83|86.43|62
1756274400000|2025-08-27 06:00:00|86.86|86.46|86.69|86.29|86.88|86.48|86.68|86.28|101
1756274700000|2025-08-27 06:05:00|86.67|86.27|86.71|86.31|86.78|86.38|86.62|86.22|185
1756275000000|2025-08-27 06:10:00|86.7|86.3|86.68|86.28|86.76|86.36|86.61|86.21|119
1756275300000|2025-08-27 06:15:00|86.69|86.29|86.52|86.12|86.73|86.33|86.5|86.1|103
1756275600000|2025-08-27 06:20:00|86.53|86.13|86.65|86.25|86.67|86.27|86.52|86.12|112
1756275900000|2025-08-27 06:25:00|86.66|86.26|86.72|86.32|86.86|86.46|86.66|86.26|140
1756276200000|2025-08-27 06:30:00|86.68|86.28|86.76|86.36|86.85|86.45|86.68|86.28|84
1756276500000|2025-08-27 06:35:00|86.75|86.35|86.62|86.22|86.8|86.4|86.62|86.22|107
1756276800000|2025-08-27 06:40:00|86.61|86.21|86.53|86.13|86.68|86.28|86.53|86.13|112
1756277100000|2025-08-27 06:45:00|86.52|86.12|86.38|85.98|86.52|86.12|86.37|85.97|49
1756277400000|2025-08-27 06:50:00|86.36|85.96|86.24|85.84|86.36|85.96|86.21|85.81|83
1756277700000|2025-08-27 06:55:00|86.26|85.86|86.21|85.81|86.3|85.9|86.18|85.78|63
1756278000000|2025-08-27 07:00:00|86.22|85.82|86.21|85.81|86.31|85.91|86.19|85.79|54
1756278300000|2025-08-27 07:05:00|86.17|85.77|86.16|85.76|86.25|85.85|86.12|85.72|106
1756278600000|2025-08-27 07:10:00|86.17|85.77|86.19|85.79|86.25|85.85|86.16|85.76|92
1756278900000|2025-08-27 07:15:00|86.18|85.78|85.92|85.52|86.19|85.79|85.83|85.43|163
1756279200000|2025-08-27 07:20:00|85.91|85.51|85.82|85.42|85.96|85.56|85.77|85.37|150
1756279500000|2025-08-27 07:25:00|85.81|85.41|85.69|85.29|85.82|85.42|85.66|85.26|162
1756279800000|2025-08-27 07:30:00|85.72|85.32|85.76|85.36|85.76|85.36|85.54|85.14|236
1756280100000|2025-08-27 07:35:00|85.75|85.35|85.77|85.37|85.87|85.47|85.69|85.29|131
1756280400000|2025-08-27 07:40:00|85.75|85.35|85.74|85.34|85.79|85.39|85.59|85.19|89
1756280700000|2025-08-27 07:45:00|85.71|85.31|85.83|85.43|85.93|85.53|85.58|85.18|224
1756281000000|2025-08-27 07:50:00|85.84|85.44|85.87|85.47|85.94|85.54|85.83|85.43|190
1756281300000|2025-08-27 07:55:00|85.88|85.48|85.84|85.44|85.93|85.53|85.75|85.35|88
1756281600000|2025-08-27 08:00:00|85.85|85.45|86.01|85.61|86.17|85.77|85.85|85.45|230
1756281900000|2025-08-27 08:05:00|86|85.6|86|85.6|86.05|85.65|85.93|85.53|112
1756282200000|2025-08-27 08:10:00|86.01|85.61|85.9|85.5|86.08|85.68|85.89|85.49|121
1756282500000|2025-08-27 08:15:00|85.89|85.49|85.85|85.45|85.93|85.53|85.71|85.31|137
1756282800000|2025-08-27 08:20:00|85.84|85.44|85.85|85.45|85.91|85.51|85.75|85.35|83
1756283100000|2025-08-27 08:25:00|85.84|85.44|85.7|85.3|85.87|85.47|85.57|85.17|105
1756283400000|2025-08-27 08:30:00|85.69|85.29|85.83|85.43|85.87|85.47|85.67|85.27|149
1756283700000|2025-08-27 08:35:00|85.84|85.44|85.83|85.43|85.98|85.58|85.82|85.42|139
1756284000000|2025-08-27 08:40:00|85.82|85.42|85.81|85.41|85.86|85.46|85.77|85.37|231
1756284300000|2025-08-27 08:45:00|85.82|85.42|85.66|85.26|85.9|85.5|85.57|85.17|95
1756284600000|2025-08-27 08:50:00|85.67|85.27|85.96|85.56|86|85.6|85.66|85.26|137
1756284900000|2025-08-27 08:55:00|85.95|85.55|86.35|85.95|86.36|85.96|85.95|85.55|333
1756285200000|2025-08-27 09:00:00|86.34|85.94|86.44|86.04|86.53|86.13|86.18|85.78|291
1756285500000|2025-08-27 09:05:00|86.43|86.03|86.59|86.19|86.75|86.35|86.4|86|403
1756285800000|2025-08-27 09:10:00|86.58|86.18|86.51|86.11|86.6|86.2|86.48|86.08|158
1756286100000|2025-08-27 09:15:00|86.5|86.1|86.83|86.43|86.85|86.45|86.5|86.1|193
1756286400000|2025-08-27 09:20:00|86.84|86.44|86.83|86.43|86.87|86.47|86.78|86.38|159
1756286700000|2025-08-27 09:25:00|86.82|86.42|86.76|86.36|86.82|86.42|86.65|86.25|143
1756287000000|2025-08-27 09:30:00|86.77|86.37|86.73|86.33|86.92|86.52|86.73|86.33|125
1756287300000|2025-08-27 09:35:00|86.74|86.34|86.6|86.2|86.76|86.36|86.58|86.18|67
1756287600000|2025-08-27 09:40:00|86.61|86.21|86.5|86.1|86.61|86.21|86.44|86.04|69
1756287900000|2025-08-27 09:45:00|86.49|86.09|86.44|86.04|86.56|86.16|86.41|86.01|75
1756288200000|2025-08-27 09:50:00|86.45|86.05|86.34|85.94|86.52|86.12|86.34|85.94|66
1756288500000|2025-08-27 09:55:00|86.35|85.95|86.26|85.86|86.37|85.97|86.25|85.85|46
1756288800000|2025-08-27 10:00:00|86.25|85.85|86.31|85.91|86.5|86.1|86.21|85.81|132
1756289100000|2025-08-27 10:05:00|86.3|85.9|86.27|85.87|86.47|86.07|86.27|85.87|107
1756289400000|2025-08-27 10:10:00|86.28|85.88|86.42|86.02|86.43|86.03|86.2|85.8|72
1756289700000|2025-08-27 10:15:00|86.41|86.01|86.47|86.07|86.64|86.24|86.41|86.01|283
1756290000000|2025-08-27 10:20:00|86.48|86.08|86.27|85.87|86.53|86.13|86.26|85.86|67
1756290300000|2025-08-27 10:25:00|86.26|85.86|86.43|86.03|86.45|86.05|86.23|85.83|105
1756290600000|2025-08-27 10:30:00|86.42|86.02|86.33|85.93|86.53|86.13|86.28|85.88|150
1756290900000|2025-08-27 10:35:00|86.34|85.94|86.01|85.61|86.4|86|86|85.6|88
1756291200000|2025-08-27 10:40:00|86.02|85.62|86.19|85.79|86.23|85.83|86.02|85.62|216
1756291500000|2025-08-27 10:45:00|86.2|85.8|86.16|85.76|86.23|85.83|86.08|85.68|87
1756291800000|2025-08-27 10:50:00|86.17|85.77|86.26|85.86|86.3|85.9|86.15|85.75|119
1756292100000|2025-08-27 10:55:00|86.27|85.87|86.09|85.69|86.27|85.87|86.09|85.69|38
1756292400000|2025-08-27 11:00:00|86.1|85.7|86.31|85.91|86.31|85.91|86.1|85.7|133
1756292700000|2025-08-27 11:05:00|86.3|85.9|86.24|85.84|86.32|85.92|86.22|85.82|127
1756293000000|2025-08-27 11:10:00|86.23|85.83|86.53|86.13|86.54|86.14|86.23|85.83|201
1756293300000|2025-08-27 11:15:00|86.52|86.12|86.53|86.13|86.53|86.13|86.38|85.98|100
1756293600000|2025-08-27 11:20:00|86.54|86.14|86.49|86.09|86.64|86.24|86.47|86.07|168
1756293900000|2025-08-27 11:25:00|86.5|86.1|86.43|86.03|86.53|86.13|86.37|85.97|174
1756294200000|2025-08-27 11:30:00|86.42|86.02|86.5|86.1|86.52|86.12|86.42|86.02|224
1756294500000|2025-08-27 11:35:00|86.48|86.08|86.66|86.26|86.75|86.35|86.48|86.08|217
1756294800000|2025-08-27 11:40:00|86.65|86.25|86.58|86.18|86.66|86.26|86.54|86.14|200
1756295100000|2025-08-27 11:45:00|86.59|86.19|86.63|86.23|86.77|86.37|86.58|86.18|210
1756295400000|2025-08-27 11:50:00|86.61|86.21|86.67|86.27|86.71|86.31|86.6|86.2|98
1756295700000|2025-08-27 11:55:00|86.66|86.26|86.64|86.24|86.79|86.39|86.63|86.23|89
1756296000000|2025-08-27 12:00:00|86.63|86.23|86.66|86.26|86.71|86.31|86.48|86.08|144
1756296300000|2025-08-27 12:05:00|86.67|86.27|86.41|86.01|86.85|86.45|86.39|85.99|146
1756296600000|2025-08-27 12:10:00|86.4|86|86.66|86.26|86.66|86.26|86.19|85.79|206
1756296900000|2025-08-27 12:15:00|86.67|86.27|86.45|86.05|86.71|86.31|86.37|85.97|223
1756297200000|2025-08-27 12:20:00|86.44|86.04|86.45|86.05|86.5|86.1|86.26|85.86|145
1756297500000|2025-08-27 12:25:00|86.46|86.06|86.42|86.02|86.55|86.15|86.36|85.96|146
1756297800000|2025-08-27 12:30:00|86.4|86|86.5|86.1|86.58|86.18|86.29|85.89|160
1756298100000|2025-08-27 12:35:00|86.51|86.11|86.38|85.98|86.51|86.11|86.32|85.92|113
1756298400000|2025-08-27 12:40:00|86.37|85.97|86.2|85.8|86.39|85.99|86.19|85.79|111
1756298700000|2025-08-27 12:45:00|86.19|85.79|86.43|86.03|86.52|86.12|86.19|85.79|165
1756299000000|2025-08-27 12:50:00|86.42|86.02|86.52|86.12|86.52|86.12|86.38|85.98|100
1756299300000|2025-08-27 12:55:00|86.51|86.11|86.74|86.34|86.76|86.36|86.43|86.03|275
1756299600000|2025-08-27 13:00:00|86.73|86.33|86.49|86.09|86.74|86.34|86.41|86.01|148
1756299900000|2025-08-27 13:05:00|86.48|86.08|86.2|85.8|86.49|86.09|86.2|85.8|148
1756300200000|2025-08-27 13:10:00|86.19|85.79|86.21|85.81|86.25|85.85|86.08|85.68|97
1756300500000|2025-08-27 13:15:00|86.22|85.82|86.3|85.9|86.31|85.91|86.11|85.71|138
1756300800000|2025-08-27 13:20:00|86.29|85.89|86.26|85.86|86.44|86.04|86.26|85.86|128
1756301100000|2025-08-27 13:25:00|86.25|85.85|86.31|85.91|86.43|86.03|86.25|85.85|126
1756301400000|2025-08-27 13:30:00|86.3|85.9|85.98|85.58|86.34|85.94|85.8|85.4|342
1756301700000|2025-08-27 13:35:00|85.99|85.59|86.07|85.67|86.24|85.84|85.98|85.58|269
1756302000000|2025-08-27 13:40:00|86.08|85.68|86.7|86.3|87.3|86.9|86.08|85.68|498
1756302300000|2025-08-27 13:45:00|86.72|86.32|86.78|86.38|86.96|86.56|86.57|86.17|427
1756302600000|2025-08-27 13:50:00|86.79|86.39|86.7|86.3|86.96|86.56|86.5|86.1|298
1756302900000|2025-08-27 13:55:00|86.69|86.29|86.4|86|86.73|86.33|86.38|85.98|237
1756303200000|2025-08-27 14:00:00|86.41|86.01|86.25|85.85|86.68|86.28|86.22|85.82|282
1756303500000|2025-08-27 14:05:00|86.26|85.86|86.61|86.21|86.65|86.25|86.26|85.86|233
1756303800000|2025-08-27 14:10:00|86.62|86.22|86.74|86.34|86.92|86.52|86.55|86.15|185
1756304100000|2025-08-27 14:15:00|86.73|86.33|87.16|86.76|87.16|86.76|86.6|86.2|273
1756304400000|2025-08-27 14:20:00|87.17|86.77|87|86.6|87.18|86.78|86.91|86.51|227
1756304700000|2025-08-27 14:25:00|86.99|86.59|87.34|86.94|87.39|86.99|86.99|86.59|252
1756305000000|2025-08-27 14:30:00|87.35|86.95|87.76|87.36|88.06|87.66|87.35|86.95|483
1756305300000|2025-08-27 14:35:00|87.75|87.35|87.51|87.11|87.86|87.46|87.48|87.08|268
1756305600000|2025-08-27 14:40:00|87.5|87.1|87.39|86.99|87.72|87.32|87.39|86.99|268
1756305900000|2025-08-27 14:45:00|87.38|86.98|87.28|86.88|87.39|86.99|86.9|86.5|363
1756306200000|2025-08-27 14:50:00|87.27|86.87|87.16|86.76|87.44|87.04|87.13|86.73|329
1756306500000|2025-08-27 14:55:00|87.15|86.75|87.13|86.73|87.18|86.78|87.03|86.63|214
1756306800000|2025-08-27 15:00:00|87.15|86.75|87.12|86.72|87.34|86.94|87.05|86.65|265
1756307100000|2025-08-27 15:05:00|87.14|86.74|87.34|86.94|87.36|86.96|86.99|86.59|297
1756307400000|2025-08-27 15:10:00|87.35|86.95|87.64|87.24|87.74|87.34|87.34|86.94|346
1756307700000|2025-08-27 15:15:00|87.65|87.25|87.66|87.26|87.9|87.5|87.55|87.15|341
1756308000000|2025-08-27 15:20:00|87.65|87.25|87.42|87.02|87.69|87.29|87.35|86.95|341
1756308300000|2025-08-27 15:25:00|87.43|87.03|87.34|86.94|87.44|87.04|87.12|86.72|231
1756308600000|2025-08-27 15:30:00|87.32|86.92|87.12|86.72|87.39|86.99|87|86.6|213
1756308900000|2025-08-27 15:35:00|87.11|86.71|87.18|86.78|87.2|86.8|86.93|86.53|127
1756309200000|2025-08-27 15:40:00|87.15|86.75|87.19|86.79|87.28|86.88|86.93|86.53|276
1756309500000|2025-08-27 15:45:00|87.2|86.8|87.31|86.91|87.4|87|87.13|86.73|253
1756309800000|2025-08-27 15:50:00|87.32|86.92|87.27|86.87|87.38|86.98|87.25|86.85|125
1756310100000|2025-08-27 15:55:00|87.28|86.88|87.45|87.05|87.47|87.07|87.28|86.88|148
1756310400000|2025-08-27 16:00:00|87.46|87.06|87.19|86.79|87.48|87.08|87.19|86.79|106
1756310700000|2025-08-27 16:05:00|87.18|86.78|87.25|86.85|87.34|86.94|87.12|86.72|83
1756311000000|2025-08-27 16:10:00|87.24|86.84|87.09|86.69|87.24|86.84|86.93|86.53|66
1756311300000|2025-08-27 16:15:00|87.08|86.68|87.39|86.99|87.44|87.04|87.03|86.63|173
1756311600000|2025-08-27 16:20:00|87.4|87|87.24|86.84|87.47|87.07|87.24|86.84|142
1756311900000|2025-08-27 16:25:00|87.23|86.83|87.01|86.61|87.3|86.9|86.86|86.46|118
1756312200000|2025-08-27 16:30:00|87|86.6|86.62|86.22|87.02|86.62|86.62|86.22|145
1756312500000|2025-08-27 16:35:00|86.63|86.23|86.57|86.17|86.73|86.33|86.38|85.98|254
1756312800000|2025-08-27 16:40:00|86.56|86.16|86.66|86.26|86.71|86.31|86.52|86.12|338
1756313100000|2025-08-27 16:45:00|86.65|86.25|86.99|86.59|86.99|86.59|86.63|86.23|299
1756313400000|2025-08-27 16:50:00|86.98|86.58|87.06|86.66|87.23|86.83|86.98|86.58|213
1756313700000|2025-08-27 16:55:00|87.05|86.65|87.09|86.69|87.13|86.73|86.95|86.55|90
1756314000000|2025-08-27 17:00:00|87.08|86.68|86.84|86.44|87.1|86.7|86.82|86.42|119
1756314300000|2025-08-27 17:05:00|86.83|86.43|86.82|86.42|86.94|86.54|86.71|86.31|116
1756314600000|2025-08-27 17:10:00|86.81|86.41|86.85|86.45|86.91|86.51|86.75|86.35|172
1756314900000|2025-08-27 17:15:00|86.86|86.46|86.76|86.36|86.86|86.46|86.67|86.27|163
1756315200000|2025-08-27 17:20:00|86.75|86.35|87.07|86.67|87.08|86.68|86.74|86.34|353
1756315500000|2025-08-27 17:25:00|87.06|86.66|87.16|86.76|87.25|86.85|87.04|86.64|266
1756315800000|2025-08-27 17:30:00|87.17|86.77|87.04|86.64|87.25|86.85|87.04|86.64|221
1756316100000|2025-08-27 17:35:00|87.05|86.65|87.22|86.82|87.35|86.95|87.03|86.63|258
1756316400000|2025-08-27 17:40:00|87.23|86.83|87.33|86.93|87.37|86.97|87.23|86.83|279
1756316700000|2025-08-27 17:45:00|87.32|86.92|87.35|86.95|87.49|87.09|87.32|86.92|208
1756317000000|2025-08-27 17:50:00|87.34|86.94|87.4|87|87.47|87.07|87.28|86.88|262
1756317300000|2025-08-27 17:55:00|87.39|86.99|87.36|86.96|87.42|87.02|87.29|86.89|211
1756317600000|2025-08-27 18:00:00|87.35|86.95|87.51|87.11|87.52|87.12|87.35|86.95|270
1756317900000|2025-08-27 18:05:00|87.52|87.12|87.39|86.99|87.52|87.12|87.32|86.92|221
1756318200000|2025-08-27 18:10:00|87.4|87|87.53|87.13|87.57|87.17|87.39|86.99|267
1756318500000|2025-08-27 18:15:00|87.52|87.12|87.4|87|87.57|87.17|87.33|86.93|354
1756318800000|2025-08-27 18:20:00|87.39|86.99|87.74|87.34|87.78|87.38|87.39|86.99|376
1756319100000|2025-08-27 18:25:00|87.73|87.33|87.62|87.22|87.76|87.36|87.6|87.2|306
1756319400000|2025-08-27 18:30:00|87.63|87.23|87.39|86.99|87.64|87.24|87.27|86.87|228
1756319700000|2025-08-27 18:35:00|87.4|87|87.47|87.07|87.58|87.18|87.34|86.94|273
1756320000000|2025-08-27 18:40:00|87.46|87.06|87.33|86.93|87.54|87.14|87.32|86.92|287
1756320300000|2025-08-27 18:45:00|87.34|86.94|87.4|87|87.6|87.2|87.33|86.93|272
1756320600000|2025-08-27 18:50:00|87.41|87.01|87.29|86.89|87.56|87.16|87.29|86.89|336
1756320900000|2025-08-27 18:55:00|87.28|86.88|86.96|86.56|87.39|86.99|86.96|86.56|180
1756321200000|2025-08-27 19:00:00|86.97|86.57|87.16|86.76|87.19|86.79|86.97|86.57|312
1756321500000|2025-08-27 19:05:00|87.17|86.77|86.61|86.21|87.18|86.78|86.33|85.93|320
1756321800000|2025-08-27 19:10:00|86.62|86.22|86.22|85.82|86.76|86.36|86.03|85.63|458
1756322100000|2025-08-27 19:15:00|86.27|85.87|86.59|86.19|86.64|86.24|86.17|85.77|544
1756322400000|2025-08-27 19:20:00|86.58|86.18|86.65|86.25|86.7|86.3|86.49|86.09|325
1756322700000|2025-08-27 19:25:00|86.66|86.26|86.52|86.12|86.76|86.36|86.45|86.05|236
1756323000000|2025-08-27 19:30:00|86.51|86.11|86.84|86.44|86.91|86.51|86.49|86.09|402
1756323300000|2025-08-27 19:35:00|86.85|86.45|86.74|86.34|86.89|86.49|86.67|86.27|281
1756323600000|2025-08-27 19:40:00|86.73|86.33|86.71|86.31|86.86|86.46|86.71|86.31|334
1756323900000|2025-08-27 19:45:00|86.72|86.32|86.59|86.19|86.73|86.33|86.51|86.11|150
1756324200000|2025-08-27 19:50:00|86.6|86.2|86.5|86.1|86.67|86.27|86.45|86.05|194
1756324500000|2025-08-27 19:55:00|86.52|86.12|86.49|86.09|86.58|86.18|86.45|86.05|308
1756324800000|2025-08-27 20:00:00|86.5|86.1|86.1|85.7|86.54|86.14|86.02|85.62|317
1756325100000|2025-08-27 20:05:00|86.11|85.71|86.04|85.64|86.15|85.75|85.4|85|599
1756325400000|2025-08-27 20:10:00|86.03|85.63|86.15|85.75|86.17|85.77|85.88|85.48|460
1756325700000|2025-08-27 20:15:00|86.16|85.76|86.64|86.24|86.68|86.28|86.09|85.69|505
1756326000000|2025-08-27 20:20:00|86.63|86.23|86.44|86.04|87.46|87.06|85.43|85.03|882
1756326300000|2025-08-27 20:25:00|86.42|86.02|86.73|86.33|86.81|86.41|86.22|85.82|753
1756326600000|2025-08-27 20:30:00|86.71|86.31|86.74|86.34|87.35|86.95|86.62|86.22|757
1756326900000|2025-08-27 20:35:00|86.76|86.36|86.75|86.35|87.01|86.61|86.58|86.18|571
1756327200000|2025-08-27 20:40:00|86.74|86.34|86.97|86.57|87.05|86.65|86.73|86.33|482
1756327500000|2025-08-27 20:45:00|86.96|86.56|86.94|86.54|87.1|86.7|86.67|86.27|376
1756327800000|2025-08-27 20:50:00|86.93|86.53|86.62|86.22|86.93|86.53|86.49|86.09|315
1756328100000|2025-08-27 20:55:00|86.61|86.21|86.91|86.51|86.94|86.54|86.61|86.21|416
1756328400000|2025-08-27 21:00:00|86.92|86.52|86.8|86.4|86.96|86.56|86.75|86.35|240
1756328700000|2025-08-27 21:05:00|86.81|86.41|86.88|86.48|87.27|86.87|86.79|86.39|196
1756329000000|2025-08-27 21:10:00|86.87|86.47|86.65|86.25|86.9|86.5|86.61|86.21|258
1756329300000|2025-08-27 21:15:00|86.64|86.24|86.5|86.1|86.81|86.41|86.49|86.09|284
1756329600000|2025-08-27 21:20:00|86.49|86.09|86.32|85.92|86.62|86.22|86.32|85.92|258
1756329900000|2025-08-27 21:25:00|86.31|85.91|86.53|86.13|86.69|86.29|86.31|85.91|218
1756330200000|2025-08-27 21:30:00|86.54|86.14|86.3|85.9|86.75|86.35|86.28|85.88|204
1756330500000|2025-08-27 21:35:00|86.29|85.89|86.15|85.75|86.4|86|86.04|85.64|198
1756330800000|2025-08-27 21:40:00|86.17|85.77|86.22|85.82|86.32|85.92|86.15|85.75|132
1756331100000|2025-08-27 21:45:00|86.21|85.81|86.06|85.66|86.26|85.86|86.06|85.66|95
1756331400000|2025-08-27 21:50:00|86.07|85.67|85.67|85.27|86.07|85.67|85.62|85.22|150
1756331700000|2025-08-27 21:55:00|85.68|85.28|85.78|85.38|85.8|85.4|85.55|85.15|167
1756332000000|2025-08-27 22:00:00|85.8|85.4|85.22|84.82|85.85|85.45|85.07|84.67|396
1756332300000|2025-08-27 22:05:00|85.24|84.84|85.21|84.81|85.29|84.89|84.92|84.52|456
1756332600000|2025-08-27 22:10:00|85.22|84.82|85.34|84.94|85.48|85.08|85.22|84.82|266
1756332900000|2025-08-27 22:15:00|85.36|84.96|85.44|85.04|85.54|85.14|85.25|84.85|487
1756333200000|2025-08-27 22:20:00|85.43|85.03|85.56|85.16|85.56|85.16|85.37|84.97|402
1756333500000|2025-08-27 22:25:00|85.55|85.15|85.46|85.06|85.64|85.24|85.36|84.96|379
1756333800000|2025-08-27 22:30:00|85.45|85.05|85.86|85.46|85.87|85.47|85.4|85|390
1756334100000|2025-08-27 22:35:00|85.87|85.47|85.88|85.48|86|85.6|85.83|85.43|290
1756334400000|2025-08-27 22:40:00|85.89|85.49|86.16|85.76|86.19|85.79|85.83|85.43|315
1756334700000|2025-08-27 22:45:00|86.17|85.77|85.98|85.58|86.2|85.8|85.96|85.56|292
1756335000000|2025-08-27 22:50:00|85.97|85.57|85.71|85.31|85.99|85.59|85.68|85.28|229
1756335300000|2025-08-27 22:55:00|85.72|85.32|85.72|85.32|85.8|85.4|85.69|85.29|327
1756335600000|2025-08-27 23:00:00|85.71|85.31|85.89|85.49|85.92|85.52|85.59|85.19|360
1756335900000|2025-08-27 23:05:00|85.9|85.5|85.88|85.48|86.05|85.65|85.88|85.48|398
1756336200000|2025-08-27 23:10:00|85.89|85.49|85.58|85.18|85.91|85.51|85.58|85.18|260
1756336500000|2025-08-27 23:15:00|85.57|85.17|85.51|85.11|85.69|85.29|85.43|85.03|372
1756336800000|2025-08-27 23:20:00|85.52|85.12|85.48|85.08|85.53|85.13|85.34|84.94|267
1756337100000|2025-08-27 23:25:00|85.47|85.07|85.61|85.21|85.62|85.22|85.47|85.07|293
1756337400000|2025-08-27 23:30:00|85.6|85.2|85.52|85.12|85.74|85.34|85.47|85.07|301
1756337700000|2025-08-27 23:35:00|85.53|85.13|85.36|84.96|85.57|85.17|85.27|84.87|287
1756338000000|2025-08-27 23:40:00|85.35|84.95|85.23|84.83|85.4|85|85.2|84.8|310
1756338300000|2025-08-27 23:45:00|85.24|84.84|85.27|84.87|85.36|84.96|85.2|84.8|381
1756338600000|2025-08-27 23:50:00|85.28|84.88|85.22|84.82|85.39|84.99|85.21|84.81|368
1756338900000|2025-08-27 23:55:00|85.21|84.81|85.3|84.9|85.3|84.9|85.1|84.7|271
1756339200000|2025-08-28 00:00:00|85.29|84.89|85.5|85.1|85.56|85.16|85.15|84.75|487
1756339500000|2025-08-28 00:05:00|85.49|85.09|85.51|85.11|85.6|85.2|85.38|84.98|416
1756339800000|2025-08-28 00:10:00|85.5|85.1|85.64|85.24|85.7|85.3|85.47|85.07|274
1756340100000|2025-08-28 00:15:00|85.63|85.23|85.47|85.07|85.8|85.4|85.34|84.94|337
1756340400000|2025-08-28 00:20:00|85.48|85.08|84.99|84.59|85.49|85.09|84.98|84.58|188
1756340700000|2025-08-28 00:25:00|85|84.6|85.25|84.85|85.25|84.85|85|84.6|334
1756341000000|2025-08-28 00:30:00|85.24|84.84|84.65|84.25|85.25|84.85|84.65|84.25|280
1756341300000|2025-08-28 00:35:00|84.64|84.24|84.87|84.47|84.99|84.59|84.64|84.24|503
1756341600000|2025-08-28 00:40:00|84.88|84.48|85.3|84.9|85.34|84.94|84.82|84.42|328
1756341900000|2025-08-28 00:45:00|85.29|84.89|85.47|85.07|85.72|85.32|85.29|84.89|510
1756342200000|2025-08-28 00:50:00|85.46|85.06|85.12|84.72|85.46|85.06|85.09|84.69|321
1756342500000|2025-08-28 00:55:00|85.13|84.73|85.27|84.87|85.28|84.88|84.88|84.48|356
1756342800000|2025-08-28 01:00:00|85.28|84.88|85.44|85.04|85.53|85.13|85.27|84.87|350
1756343100000|2025-08-28 01:05:00|85.43|85.03|85.47|85.07|85.53|85.13|85.26|84.86|322
1756343400000|2025-08-28 01:10:00|85.48|85.08|85.55|85.15|85.63|85.23|85.47|85.07|294
1756343700000|2025-08-28 01:15:00|85.54|85.14|85.87|85.47|85.89|85.49|85.49|85.09|249
1756344000000|2025-08-28 01:20:00|85.86|85.46|85.81|85.41|85.9|85.5|85.7|85.3|188
1756344300000|2025-08-28 01:25:00|85.8|85.4|85.55|85.15|85.8|85.4|85.53|85.13|216
1756344600000|2025-08-28 01:30:00|85.56|85.16|86.05|85.65|86.13|85.73|85.56|85.16|328
1756344900000|2025-08-28 01:35:00|86.04|85.64|86|85.6|86.08|85.68|85.83|85.43|286
1756345200000|2025-08-28 01:40:00|86.01|85.61|85.94|85.54|86.1|85.7|85.86|85.46|239
1756345500000|2025-08-28 01:45:00|85.93|85.53|86.11|85.71|86.13|85.73|85.84|85.44|185
1756345800000|2025-08-28 01:50:00|86.12|85.72|86.28|85.88|86.33|85.93|86.07|85.67|244
1756346100000|2025-08-28 01:55:00|86.27|85.87|86.04|85.64|86.28|85.88|86.03|85.63|171
1756346400000|2025-08-28 02:00:00|86.05|85.65|85.92|85.52|86.15|85.75|85.92|85.52|195
1756346700000|2025-08-28 02:05:00|85.91|85.51|85.94|85.54|86.21|85.81|85.84|85.44|350
1756347000000|2025-08-28 02:10:00|85.95|85.55|85.78|85.38|86|85.6|85.77|85.37|249
1756347300000|2025-08-28 02:15:00|85.79|85.39|85.86|85.46|85.88|85.48|85.68|85.28|169
1756347600000|2025-08-28 02:20:00|85.85|85.45|85.91|85.51|86|85.6|85.76|85.36|290
1756347900000|2025-08-28 02:25:00|85.9|85.5|86.03|85.63|86.12|85.72|85.89|85.49|334
1756348200000|2025-08-28 02:30:00|86.02|85.62|85.77|85.37|86.19|85.79|85.74|85.34|291
1756348500000|2025-08-28 02:35:00|85.76|85.36|85.8|85.4|85.9|85.5|85.72|85.32|276
1756348800000|2025-08-28 02:40:00|85.82|85.42|85.7|85.3|85.86|85.46|85.69|85.29|157
1756349100000|2025-08-28 02:45:00|85.68|85.28|85.72|85.32|85.74|85.34|85.55|85.15|254
1756349400000|2025-08-28 02:50:00|85.73|85.33|85.57|85.17|85.78|85.38|85.52|85.12|214
1756349700000|2025-08-28 02:55:00|85.56|85.16|85.56|85.16|85.6|85.2|85.47|85.07|242
1756350000000|2025-08-28 03:00:00|85.55|85.15|85.56|85.16|85.59|85.19|85.48|85.08|86
1756350300000|2025-08-28 03:05:00|85.57|85.17|85.88|85.48|86.05|85.65|85.55|85.15|402
1756350600000|2025-08-28 03:10:00|85.89|85.49|86|85.6|86.03|85.63|85.83|85.43|353
1756350900000|2025-08-28 03:15:00|85.99|85.59|85.98|85.58|86.14|85.74|85.91|85.51|243
1756351200000|2025-08-28 03:20:00|85.99|85.59|85.95|85.55|86.04|85.64|85.87|85.47|148
1756351500000|2025-08-28 03:25:00|85.96|85.56|86.01|85.61|86.05|85.65|85.87|85.47|269
1756351800000|2025-08-28 03:30:00|86.02|85.62|86.01|85.61|86.14|85.74|85.97|85.57|379
1756352100000|2025-08-28 03:35:00|86.02|85.62|86.09|85.69|86.2|85.8|86|85.6|304
1756352400000|2025-08-28 03:40:00|86.1|85.7|86.1|85.7|86.15|85.75|86.03|85.63|220
1756352700000|2025-08-28 03:45:00|86.09|85.69|85.96|85.56|86.09|85.69|85.91|85.51|181
1756353000000|2025-08-28 03:50:00|85.97|85.57|86.07|85.67|86.09|85.69|85.86|85.46|213
1756353300000|2025-08-28 03:55:00|86.06|85.66|86.1|85.7|86.18|85.78|86|85.6|237
1756353600000|2025-08-28 04:00:00|86.11|85.71|85.92|85.52|86.12|85.72|85.89|85.49|183
1756353900000|2025-08-28 04:05:00|85.93|85.53|86.23|85.83|86.28|85.88|85.92|85.52|284
1756354200000|2025-08-28 04:10:00|86.22|85.82|86.3|85.9|86.37|85.97|86.18|85.78|215
1756354500000|2025-08-28 04:15:00|86.31|85.91|86.28|85.88|86.4|86|86.13|85.73|165
1756354800000|2025-08-28 04:20:00|86.27|85.87|86.18|85.78|86.29|85.89|86.17|85.77|151
1756355100000|2025-08-28 04:25:00|86.19|85.79|86.36|85.96|86.42|86.02|86.17|85.77|289
1756355400000|2025-08-28 04:30:00|86.35|85.95|86.43|86.03|86.5|86.1|86.3|85.9|397
1756355700000|2025-08-28 04:35:00|86.44|86.04|86.51|86.11|86.7|86.3|86.4|86|374
1756356000000|2025-08-28 04:40:00|86.52|86.12|86.75|86.35|86.85|86.45|86.51|86.11|364
1756356300000|2025-08-28 04:45:00|86.74|86.34|87.05|86.65|87.08|86.68|86.67|86.27|553
1756356600000|2025-08-28 04:50:00|87.04|86.64|87.37|86.97|87.43|87.03|87.04|86.64|516
1756356900000|2025-08-28 04:55:00|87.36|86.96|87.31|86.91|87.43|87.03|87.24|86.84|319
1756357200000|2025-08-28 05:00:00|87.32|86.92|87.47|87.07|87.49|87.09|87.2|86.8|339
1756357500000|2025-08-28 05:05:00|87.48|87.08|87.54|87.14|87.56|87.16|87.3|86.9|255
1756357800000|2025-08-28 05:10:00|87.53|87.13|87.3|86.9|87.56|87.16|87.24|86.84|210
1756358100000|2025-08-28 05:15:00|87.31|86.91|87.41|87.01|87.58|87.18|87.27|86.87|248
1756358400000|2025-08-28 05:20:00|87.42|87.02|87.17|86.77|87.46|87.06|87.09|86.69|184
1756358700000|2025-08-28 05:25:00|87.16|86.76|87.22|86.82|87.26|86.86|87|86.6|131
1756359000000|2025-08-28 05:30:00|87.23|86.83|87.3|86.9|87.35|86.95|87.11|86.71|163
1756359300000|2025-08-28 05:35:00|87.29|86.89|87.43|87.03|87.46|87.06|87.29|86.89|299
1756359600000|2025-08-28 05:40:00|87.42|87.02|87.18|86.78|87.46|87.06|87.18|86.78|97
1756359900000|2025-08-28 05:45:00|87.16|86.76|87.12|86.72|87.22|86.82|87.07|86.67|123
1756360200000|2025-08-28 05:50:00|87.13|86.73|86.95|86.55|87.22|86.82|86.94|86.54|111
1756360500000|2025-08-28 05:55:00|86.96|86.56|87.19|86.79|87.27|86.87|86.96|86.56|186
1756360800000|2025-08-28 06:00:00|87.17|86.77|87.07|86.67|87.24|86.84|87.02|86.62|204
1756361100000|2025-08-28 06:05:00|87.08|86.68|86.98|86.58|87.08|86.68|86.88|86.48|77
1756361400000|2025-08-28 06:10:00|86.99|86.59|86.96|86.56|87.01|86.61|86.8|86.4|112
1756361700000|2025-08-28 06:15:00|86.95|86.55|87.09|86.69|87.09|86.69|86.88|86.48|166
1756362000000|2025-08-28 06:20:00|87.1|86.7|86.95|86.55|87.13|86.73|86.95|86.55|127
1756362300000|2025-08-28 06:25:00|86.96|86.56|87.13|86.73|87.13|86.73|86.88|86.48|231
1756362600000|2025-08-28 06:30:00|87.14|86.74|87.06|86.66|87.21|86.81|87|86.6|178
1756362900000|2025-08-28 06:35:00|87.07|86.67|87.24|86.84|87.3|86.9|87.06|86.66|300
1756363200000|2025-08-28 06:40:00|87.25|86.85|87.27|86.87|87.35|86.95|87.18|86.78|162
1756363500000|2025-08-28 06:45:00|87.26|86.86|87.15|86.75|87.29|86.89|87.12|86.72|86
1756363800000|2025-08-28 06:50:00|87.16|86.76|87.27|86.87|87.31|86.91|87.16|86.76|162
1756364100000|2025-08-28 06:55:00|87.26|86.86|87.28|86.88|87.35|86.95|87.21|86.81|396
1756364400000|2025-08-28 07:00:00|87.27|86.87|87.35|86.95|87.38|86.98|87.21|86.81|181
1756364700000|2025-08-28 07:05:00|87.34|86.94|87.32|86.92|87.41|87.01|87.24|86.84|46
1756365000000|2025-08-28 07:10:00|87.33|86.93|87.33|86.93|87.4|87|87.33|86.93|53
1756365300000|2025-08-28 07:15:00|87.34|86.94|87.19|86.79|87.42|87.02|87.19|86.79|61
1756365600000|2025-08-28 07:20:00|87.2|86.8|86.95|86.55|87.2|86.8|86.87|86.47|47
1756365900000|2025-08-28 07:25:00|86.94|86.54|86.96|86.56|86.96|86.56|86.81|86.41|30
1756366200000|2025-08-28 07:30:00|87|86.6|86.83|86.43|87|86.6|86.79|86.39|38
1756366500000|2025-08-28 07:35:00|86.82|86.42|86.92|86.52|86.93|86.53|86.78|86.38|28
1756366800000|2025-08-28 07:40:00|86.9|86.5|86.98|86.58|87.01|86.61|86.85|86.45|49
1756367100000|2025-08-28 07:45:00|86.97|86.57|87.14|86.74|87.14|86.74|86.97|86.57|36
1756367400000|2025-08-28 07:50:00|87.15|86.75|87.3|86.9|87.33|86.93|87.14|86.74|109
1756367700000|2025-08-28 07:55:00|87.29|86.89|87.49|87.09|87.5|87.1|87.23|86.83|210
1756368000000|2025-08-28 08:00:00|87.5|87.1|87.88|87.48|88.02|87.62|87.5|87.1|387
1756368300000|2025-08-28 08:05:00|87.89|87.49|87.98|87.58|88.19|87.79|87.89|87.49|430
1756368600000|2025-08-28 08:10:00|87.97|87.57|87.94|87.54|88.06|87.66|87.87|87.47|316
1756368900000|2025-08-28 08:15:00|87.93|87.53|87.82|87.42|88.11|87.71|87.81|87.41|172
1756369200000|2025-08-28 08:20:00|87.83|87.43|87.57|87.17|87.83|87.43|87.57|87.17|128
1756369500000|2025-08-28 08:25:00|87.58|87.18|87.32|86.92|87.58|87.18|87.32|86.92|52
1756369800000|2025-08-28 08:30:00|87.31|86.91|87.4|87|87.41|87.01|87.21|86.81|75
1756370100000|2025-08-28 08:35:00|87.41|87.01|87.38|86.98|87.55|87.15|87.35|86.95|83
1756370400000|2025-08-28 08:40:00|87.39|86.99|87.4|87|87.48|87.08|87.36|86.96|48
1756370700000|2025-08-28 08:45:00|87.39|86.99|87.36|86.96|87.39|86.99|87.27|86.87|62
1756371000000|2025-08-28 08:50:00|87.35|86.95|87.16|86.76|87.35|86.95|87.15|86.75|50
1756371300000|2025-08-28 08:55:00|87.17|86.77|87.32|86.92|87.32|86.92|87.1|86.7|38
1756371600000|2025-08-28 09:00:00|87.3|86.9|87.15|86.75|87.3|86.9|87.09|86.69|84
1756371900000|2025-08-28 09:05:00|87.14|86.74|87.07|86.67|87.14|86.74|86.98|86.58|57
1756372200000|2025-08-28 09:10:00|87.08|86.68|86.83|86.43|87.12|86.72|86.83|86.43|56
1756372500000|2025-08-28 09:15:00|86.84|86.44|86.91|86.51|86.91|86.51|86.78|86.38|45
1756372800000|2025-08-28 09:20:00|86.9|86.5|86.99|86.59|86.99|86.59|86.82|86.42|49
1756373100000|2025-08-28 09:25:00|87|86.6|87.01|86.61|87.01|86.61|86.92|86.52|20
1756373400000|2025-08-28 09:30:00|87.02|86.62|86.85|86.45|87.02|86.62|86.84|86.44|31
1756373700000|2025-08-28 09:35:00|86.84|86.44|86.9|86.5|86.97|86.57|86.79|86.39|42
1756374000000|2025-08-28 09:40:00|86.91|86.51|86.89|86.49|86.95|86.55|86.82|86.42|31
1756374300000|2025-08-28 09:45:00|86.92|86.52|86.8|86.4|86.96|86.56|86.77|86.37|31
1756374600000|2025-08-28 09:50:00|86.83|86.43|86.86|86.46|86.93|86.53|86.83|86.43|40
1756374900000|2025-08-28 09:55:00|86.87|86.47|86.79|86.39|86.9|86.5|86.77|86.37|21
1756375200000|2025-08-28 10:00:00|86.8|86.4|86.61|86.21|86.83|86.43|86.56|86.16|39
1756375500000|2025-08-28 10:05:00|86.6|86.2|86.76|86.36|86.88|86.48|86.59|86.19|65
1756375800000|2025-08-28 10:10:00|86.75|86.35|86.92|86.52|86.93|86.53|86.75|86.35|137
1756376100000|2025-08-28 10:15:00|86.91|86.51|86.68|86.28|86.93|86.53|86.67|86.27|65
1756376400000|2025-08-28 10:20:00|86.67|86.27|86.79|86.39|86.85|86.45|86.63|86.23|143
1756376700000|2025-08-28 10:25:00|86.8|86.4|86.96|86.56|86.96|86.56|86.74|86.34|215
1756377000000|2025-08-28 10:30:00|86.95|86.55|87.06|86.66|87.11|86.71|86.93|86.53|126
1756377300000|2025-08-28 10:35:00|87.04|86.64|87.16|86.76|87.21|86.81|87.04|86.64|135
1756377600000|2025-08-28 10:40:00|87.17|86.77|87.07|86.67|87.2|86.8|87.05|86.65|92
1756377900000|2025-08-28 10:45:00|87.05|86.65|86.92|86.52|87.06|86.66|86.91|86.51|74
1756378200000|2025-08-28 10:50:00|86.91|86.51|87.03|86.63|87.04|86.64|86.91|86.51|85
1756378500000|2025-08-28 10:55:00|87.02|86.62|87.13|86.73|87.13|86.73|86.98|86.58|71
1756378800000|2025-08-28 11:00:00|87.15|86.75|86.9|86.5|87.15|86.75|86.85|86.45|185
1756379100000|2025-08-28 11:05:00|86.89|86.49|86.83|86.43|86.9|86.5|86.73|86.33|163
1756379400000|2025-08-28 11:10:00|86.82|86.42|86.72|86.32|86.86|86.46|86.72|86.32|203
1756379700000|2025-08-28 11:15:00|86.73|86.33|86.77|86.37|86.87|86.47|86.72|86.32|177
1756380000000|2025-08-28 11:20:00|86.78|86.38|86.74|86.34|86.84|86.44|86.71|86.31|192
1756380300000|2025-08-28 11:25:00|86.75|86.35|86.83|86.43|86.87|86.47|86.75|86.35|222
1756380600000|2025-08-28 11:30:00|86.82|86.42|87.03|86.63|87.03|86.63|86.8|86.4|223
1756380900000|2025-08-28 11:35:00|87.02|86.62|86.98|86.58|87.07|86.67|86.97|86.57|127
1756381200000|2025-08-28 11:40:00|86.99|86.59|86.79|86.39|87|86.6|86.75|86.35|130
1756381500000|2025-08-28 11:45:00|86.8|86.4|86.82|86.42|86.84|86.44|86.6|86.2|326
1756381800000|2025-08-28 11:50:00|86.83|86.43|86.98|86.58|86.98|86.58|86.76|86.36|265
1756382100000|2025-08-28 11:55:00|86.97|86.57|86.98|86.58|87.01|86.61|86.9|86.5|216
1756382400000|2025-08-28 12:00:00|86.99|86.59|86.83|86.43|87.01|86.61|86.76|86.36|116
1756382700000|2025-08-28 12:05:00|86.84|86.44|87.04|86.64|87.1|86.7|86.83|86.43|413
1756383000000|2025-08-28 12:10:00|87.03|86.63|87.06|86.66|87.12|86.72|87.01|86.61|326
1756383300000|2025-08-28 12:15:00|87.07|86.67|87.08|86.68|87.1|86.7|86.96|86.56|176
1756383600000|2025-08-28 12:20:00|87.09|86.69|86.9|86.5|87.11|86.71|86.89|86.49|164
1756383900000|2025-08-28 12:25:00|86.89|86.49|86.95|86.55|86.98|86.58|86.8|86.4|224
1756384200000|2025-08-28 12:30:00|86.97|86.57|87.2|86.8|87.32|86.92|86.74|86.34|643
1756384500000|2025-08-28 12:35:00|87.19|86.79|87.08|86.68|87.19|86.79|86.9|86.5|368
1756384800000|2025-08-28 12:40:00|87.09|86.69|87.35|86.95|87.38|86.98|87.08|86.68|418
1756385100000|2025-08-28 12:45:00|87.34|86.94|87.27|86.87|87.38|86.98|87.18|86.78|235
1756385400000|2025-08-28 12:50:00|87.28|86.88|87.29|86.89|87.42|87.02|87.23|86.83|260
1756385700000|2025-08-28 12:55:00|87.28|86.88|87.22|86.82|87.35|86.95|87.17|86.77|223
1756386000000|2025-08-28 13:00:00|87.23|86.83|87.23|86.83|87.25|86.85|87.01|86.61|265
1756386300000|2025-08-28 13:05:00|87.24|86.84|87.15|86.75|87.25|86.85|87.1|86.7|196
1756386600000|2025-08-28 13:10:00|87.14|86.74|87.12|86.72|87.19|86.79|87.07|86.67|173
1756386900000|2025-08-28 13:15:00|87.11|86.71|87.28|86.88|87.3|86.9|87.01|86.61|223
1756387200000|2025-08-28 13:20:00|87.29|86.89|87.38|86.98|87.47|87.07|87.29|86.89|271
1756387500000|2025-08-28 13:25:00|87.4|87|87.12|86.72|87.4|87|87.03|86.63|283
1756387800000|2025-08-28 13:30:00|87.13|86.73|87.19|86.79|87.45|87.05|87.08|86.68|544
1756388100000|2025-08-28 13:35:00|87.18|86.78|87.2|86.8|87.26|86.86|86.95|86.55|444
1756388400000|2025-08-28 13:40:00|87.19|86.79|87.17|86.77|87.28|86.88|86.9|86.5|388
1756388700000|2025-08-28 13:45:00|87.18|86.78|86.94|86.54|87.23|86.83|86.82|86.42|521
1756389000000|2025-08-28 13:50:00|86.93|86.53|86.87|86.47|87.13|86.73|86.68|86.28|546
1756389300000|2025-08-28 13:55:00|86.88|86.48|87.09|86.69|87.1|86.7|86.76|86.36|512
1756389600000|2025-08-28 14:00:00|87.1|86.7|87.17|86.77|87.33|86.93|86.89|86.49|591
1756389900000|2025-08-28 14:05:00|87.16|86.76|87.28|86.88|87.55|87.15|87.14|86.74|465
1756390200000|2025-08-28 14:10:00|87.27|86.87|87.32|86.92|87.5|87.1|87.24|86.84|473
1756390500000|2025-08-28 14:15:00|87.33|86.93|87.42|87.02|87.6|87.2|87.22|86.82|516
1756390800000|2025-08-28 14:20:00|87.45|87.05|87.16|86.76|87.54|87.14|87.16|86.76|359
1756391100000|2025-08-28 14:25:00|87.13|86.73|86.93|86.53|87.13|86.73|86.82|86.42|246
1756391400000|2025-08-28 14:30:00|86.94|86.54|86.88|86.48|87.05|86.65|86.7|86.3|340
1756391700000|2025-08-28 14:35:00|86.89|86.49|87.15|86.75|87.15|86.75|86.83|86.43|329
1756392000000|2025-08-28 14:40:00|87.16|86.76|87.14|86.74|87.35|86.95|87.12|86.72|315
1756392300000|2025-08-28 14:45:00|87.15|86.75|87.37|86.97|87.4|87|87.11|86.71|361
1756392600000|2025-08-28 14:50:00|87.36|86.96|87.29|86.89|87.44|87.04|87.1|86.7|291
1756392900000|2025-08-28 14:55:00|87.3|86.9|87.28|86.88|87.41|87.01|87.27|86.87|220
1756393200000|2025-08-28 15:00:00|87.27|86.87|87.36|86.96|87.45|87.05|87.17|86.77|303
1756393500000|2025-08-28 15:05:00|87.35|86.95|87.19|86.79|87.35|86.95|87.17|86.77|239
1756393800000|2025-08-28 15:10:00|87.16|86.76|87.11|86.71|87.24|86.84|87.06|86.66|143
1756394100000|2025-08-28 15:15:00|87.12|86.72|86.99|86.59|87.38|86.98|86.99|86.59|324
1756394400000|2025-08-28 15:20:00|86.98|86.58|86.76|86.36|87.01|86.61|86.68|86.28|519
1756394700000|2025-08-28 15:25:00|86.77|86.37|86.35|85.95|86.84|86.44|86.31|85.91|455
1756395000000|2025-08-28 15:30:00|86.36|85.96|86.6|86.2|86.64|86.24|86.34|85.94|679
1756395300000|2025-08-28 15:35:00|86.59|86.19|86.28|85.88|86.64|86.24|86.27|85.87|500
1756395600000|2025-08-28 15:40:00|86.29|85.89|86.15|85.75|86.35|85.95|86.08|85.68|525
1756395900000|2025-08-28 15:45:00|86.16|85.76|85.8|85.4|86.16|85.76|85.69|85.29|499
1756396200000|2025-08-28 15:50:00|85.82|85.42|86.03|85.63|86.03|85.63|85.77|85.37|603
1756396500000|2025-08-28 15:55:00|86.04|85.64|86.12|85.72|86.2|85.8|85.98|85.58|453
1756396800000|2025-08-28 16:00:00|86.11|85.71|86.27|85.87|86.28|85.88|86.06|85.66|448
1756397100000|2025-08-28 16:05:00|86.28|85.88|86.23|85.83|86.38|85.98|86.21|85.81|413
1756397400000|2025-08-28 16:10:00|86.24|85.84|86.49|86.09|86.5|86.1|86.21|85.81|339
1756397700000|2025-08-28 16:15:00|86.48|86.08|86.67|86.27|86.72|86.32|86.41|86.01|366
1756398000000|2025-08-28 16:20:00|86.68|86.28|86.3|85.9|86.72|86.32|86.3|85.9|245
1756398300000|2025-08-28 16:25:00|86.31|85.91|86.47|86.07|86.61|86.21|86.26|85.86|253
1756398600000|2025-08-28 16:30:00|86.46|86.06|86.15|85.75|86.49|86.09|86.13|85.73|342
1756398900000|2025-08-28 16:35:00|86.17|85.77|86.33|85.93|86.36|85.96|86.15|85.75|443
1756399200000|2025-08-28 16:40:00|86.34|85.94|86.2|85.8|86.39|85.99|86.17|85.77|400
1756399500000|2025-08-28 16:45:00|86.19|85.79|86.03|85.63|86.24|85.84|85.95|85.55|336
1756399800000|2025-08-28 16:50:00|86.04|85.64|85.78|85.38|86.1|85.7|85.78|85.38|210
1756400100000|2025-08-28 16:55:00|85.77|85.37|84.99|84.59|85.77|85.37|84.99|84.59|267
1756400400000|2025-08-28 17:00:00|84.96|84.56|85.23|84.83|85.4|85|84.87|84.47|586
1756400700000|2025-08-28 17:05:00|85.24|84.84|85.25|84.85|85.37|84.97|85.08|84.68|431
1756401000000|2025-08-28 17:10:00|85.24|84.84|85.41|85.01|85.42|85.02|85.19|84.79|356
1756401300000|2025-08-28 17:15:00|85.4|85|85.35|84.95|85.46|85.06|85.3|84.9|323
1756401600000|2025-08-28 17:20:00|85.34|84.94|85.37|84.97|85.5|85.1|85.26|84.86|310
1756401900000|2025-08-28 17:25:00|85.36|84.96|85.52|85.12|85.57|85.17|85.34|84.94|405
1756402200000|2025-08-28 17:30:00|85.53|85.13|85.43|85.03|85.53|85.13|85.33|84.93|221
1756402500000|2025-08-28 17:35:00|85.44|85.04|85.61|85.21|85.61|85.21|85.41|85.01|334
1756402800000|2025-08-28 17:40:00|85.62|85.22|85.61|85.21|85.68|85.28|85.54|85.14|196
1756403100000|2025-08-28 17:45:00|85.6|85.2|85.46|85.06|85.61|85.21|85.46|85.06|187
1756403400000|2025-08-28 17:50:00|85.45|85.05|85.4|85|85.54|85.14|85.37|84.97|152
1756403700000|2025-08-28 17:55:00|85.41|85.01|85.43|85.03|85.54|85.14|85.38|84.98|189
1756404000000|2025-08-28 18:00:00|85.42|85.02|85.4|85|85.47|85.07|85.38|84.98|116
1756404300000|2025-08-28 18:05:00|85.41|85.01|85.29|84.89|85.41|85.01|85.18|84.78|143
1756404600000|2025-08-28 18:10:00|85.3|84.9|85.33|84.93|85.35|84.95|85.25|84.85|234
1756404900000|2025-08-28 18:15:00|85.34|84.94|85.4|85|85.4|85|85.21|84.81|212
1756405200000|2025-08-28 18:20:00|85.39|84.99|85.59|85.19|85.62|85.22|85.39|84.99|297
1756405500000|2025-08-28 18:25:00|85.6|85.2|85.67|85.27|85.7|85.3|85.54|85.14|309
1756405800000|2025-08-28 18:30:00|85.68|85.28|85.84|85.44|85.84|85.44|85.63|85.23|284
1756406100000|2025-08-28 18:35:00|85.85|85.45|85.88|85.48|85.91|85.51|85.77|85.37|266
1756406400000|2025-08-28 18:40:00|85.89|85.49|85.76|85.36|85.97|85.57|85.76|85.36|181
1756406700000|2025-08-28 18:45:00|85.73|85.33|85.61|85.21|85.8|85.4|85.6|85.2|249
1756407000000|2025-08-28 18:50:00|85.62|85.22|85.67|85.27|85.8|85.4|85.59|85.19|193
1756407300000|2025-08-28 18:55:00|85.68|85.28|85.56|85.16|85.71|85.31|85.51|85.11|167
1756407600000|2025-08-28 19:00:00|85.55|85.15|85.67|85.27|85.75|85.35|85.55|85.15|265
1756407900000|2025-08-28 19:05:00|85.66|85.26|85.79|85.39|85.82|85.42|85.58|85.18|234
1756408200000|2025-08-28 19:10:00|85.78|85.38|85.63|85.23|85.91|85.51|85.61|85.21|215
1756408500000|2025-08-28 19:15:00|85.64|85.24|85.41|85.01|85.65|85.25|85.35|84.95|215
1756408800000|2025-08-28 19:20:00|85.42|85.02|85.38|84.98|85.52|85.12|85.33|84.93|298
1756409100000|2025-08-28 19:25:00|85.37|84.97|85.47|85.07|85.47|85.07|85.27|84.87|205
1756409400000|2025-08-28 19:30:00|85.46|85.06|85.29|84.89|85.55|85.15|85.29|84.89|212
1756409700000|2025-08-28 19:35:00|85.3|84.9|85.2|84.8|85.38|84.98|85.1|84.7|135
1756410000000|2025-08-28 19:40:00|85.21|84.81|85.01|84.61|85.21|84.81|84.92|84.52|164
1756410300000|2025-08-28 19:45:00|85.02|84.62|85.01|84.61|85.19|84.79|85.01|84.61|413
1756410600000|2025-08-28 19:50:00|85.02|84.62|84.87|84.47|85.04|84.64|84.84|84.44|296
1756410900000|2025-08-28 19:55:00|84.85|84.45|84.56|84.16|84.92|84.52|84.56|84.16|182
1756411200000|2025-08-28 20:00:00|84.55|84.15|84.76|84.36|84.8|84.4|84.38|83.98|576
1756411500000|2025-08-28 20:05:00|84.75|84.35|84.71|84.31|84.79|84.39|84.63|84.23|438
1756411800000|2025-08-28 20:10:00|84.72|84.32|84.91|84.51|84.96|84.56|84.66|84.26|258
1756412100000|2025-08-28 20:15:00|84.9|84.5|85.04|84.64|85.06|84.66|84.87|84.47|323
1756412400000|2025-08-28 20:20:00|85.03|84.63|85.05|84.65|85.11|84.71|85.01|84.61|111
1756412700000|2025-08-28 20:25:00|85.04|84.64|84.9|84.5|85.07|84.67|84.87|84.47|113
1756413000000|2025-08-28 20:30:00|84.91|84.51|84.81|84.41|85|84.6|84.77|84.37|253
1756413300000|2025-08-28 20:35:00|84.82|84.42|84.8|84.4|84.85|84.45|84.73|84.33|173
1756413600000|2025-08-28 20:40:00|84.79|84.39|84.77|84.37|84.86|84.46|84.77|84.37|174
1756413900000|2025-08-28 20:45:00|84.76|84.36|84.69|84.29|84.82|84.42|84.65|84.25|129
1756414200000|2025-08-28 20:50:00|84.68|84.28|84.76|84.36|84.93|84.53|84.67|84.27|187
1756414500000|2025-08-28 20:55:00|84.75|84.35|84.77|84.37|84.84|84.44|84.72|84.32|131
1756414800000|2025-08-28 21:00:00|84.78|84.38|84.85|84.45|84.99|84.59|84.74|84.34|81
1756415100000|2025-08-28 21:05:00|84.84|84.44|85.08|84.68|85.08|84.68|84.82|84.42|70
1756415400000|2025-08-28 21:10:00|85.09|84.69|85.03|84.63|85.09|84.69|84.94|84.54|98
1756415700000|2025-08-28 21:15:00|85.04|84.64|85.02|84.62|85.08|84.68|84.93|84.53|157
1756416000000|2025-08-28 21:20:00|85.03|84.63|85.04|84.64|85.09|84.69|84.93|84.53|121
1756416300000|2025-08-28 21:25:00|85.05|84.65|85.07|84.67|85.12|84.72|84.92|84.52|94
1756416600000|2025-08-28 21:30:00|85.08|84.68|85.2|84.8|85.2|84.8|85.05|84.65|84
1756416900000|2025-08-28 21:35:00|85.21|84.81|84.97|84.57|85.37|84.97|84.93|84.53|91
1756417200000|2025-08-28 21:40:00|84.96|84.56|84.94|84.54|85.05|84.65|84.92|84.52|83
1756417500000|2025-08-28 21:45:00|84.93|84.53|85.08|84.68|85.08|84.68|84.92|84.52|28
1756417800000|2025-08-28 21:50:00|85.09|84.69|85.24|84.84|85.24|84.84|85.09|84.69|22
1756418100000|2025-08-28 21:55:00|85.25|84.85|85.22|84.82|85.25|84.85|85.19|84.79|35
1756418400000|2025-08-28 22:00:00|85.21|84.81|85.29|84.89|85.29|84.89|85.21|84.81|121
1756418700000|2025-08-28 22:05:00|85.28|84.88|85.51|85.11|85.54|85.14|85.28|84.88|80
1756419000000|2025-08-28 22:10:00|85.5|85.1|85.59|85.19|85.62|85.22|85.43|85.03|91
1756419300000|2025-08-28 22:15:00|85.58|85.18|85.65|85.25|85.69|85.29|85.58|85.18|172
1756419600000|2025-08-28 22:20:00|85.66|85.26|86|85.6|86.02|85.62|85.65|85.25|184
1756419900000|2025-08-28 22:25:00|85.99|85.59|86.13|85.73|86.13|85.73|85.93|85.53|59
1756420200000|2025-08-28 22:30:00|86.12|85.72|86.27|85.87|86.35|85.95|86.12|85.72|262
1756420500000|2025-08-28 22:35:00|86.28|85.88|86.27|85.87|86.28|85.88|86.07|85.67|175
1756420800000|2025-08-28 22:40:00|86.28|85.88|86.02|85.62|86.3|85.9|85.96|85.56|132
1756421100000|2025-08-28 22:45:00|86.01|85.61|86.08|85.68|86.21|85.81|85.95|85.55|195
1756421400000|2025-08-28 22:50:00|86.07|85.67|86.08|85.68|86.13|85.73|86.01|85.61|160
1756421700000|2025-08-28 22:55:00|86.07|85.67|86.27|85.87|86.3|85.9|86.07|85.67|224
1756422000000|2025-08-28 23:00:00|86.26|85.86|86.35|85.95|86.37|85.97|86.12|85.72|253
1756422300000|2025-08-28 23:05:00|86.36|85.96|86.48|86.08|86.51|86.11|86.31|85.91|242
1756422600000|2025-08-28 23:10:00|86.47|86.07|86.18|85.78|86.48|86.08|86.08|85.68|180
1756422900000|2025-08-28 23:15:00|86.19|85.79|86.18|85.78|86.4|86|86.17|85.77|158
1756423200000|2025-08-28 23:20:00|86.17|85.77|86.07|85.67|86.18|85.78|85.96|85.56|186
1756423500000|2025-08-28 23:25:00|86.08|85.68|86.13|85.73|86.19|85.79|86.03|85.63|161
1756423800000|2025-08-28 23:30:00|86.12|85.72|86.08|85.68|86.13|85.73|85.89|85.49|175
1756424100000|2025-08-28 23:35:00|86.07|85.67|86.29|85.89|86.32|85.92|86.04|85.64|233
1756424400000|2025-08-28 23:40:00|86.28|85.88|86.15|85.75|86.28|85.88|86.09|85.69|210
1756424700000|2025-08-28 23:45:00|86.14|85.74|86.02|85.62|86.2|85.8|86.02|85.62|174
1756425000000|2025-08-28 23:50:00|86.03|85.63|85.97|85.57|86.03|85.63|85.82|85.42|204
1756425300000|2025-08-28 23:55:00|85.98|85.58|85.97|85.57|86.04|85.64|85.89|85.49|141
1756425600000|2025-08-29 00:00:00|85.98|85.58|86.01|85.61|86.14|85.74|85.89|85.49|195
1756425900000|2025-08-29 00:05:00|86.02|85.62|85.82|85.42|86.04|85.64|85.78|85.38|168
1756426200000|2025-08-29 00:10:00|85.84|85.44|86.01|85.61|86.22|85.82|85.84|85.44|229
1756426500000|2025-08-29 00:15:00|86|85.6|86.15|85.75|86.17|85.77|85.9|85.5|199
1756426800000|2025-08-29 00:20:00|86.14|85.74|86.12|85.72|86.24|85.84|86.04|85.64|197
1756427100000|2025-08-29 00:25:00|86.13|85.73|86.67|86.27|86.83|86.43|86.12|85.72|372
1756427400000|2025-08-29 00:30:00|86.66|86.26|86.14|85.74|86.71|86.31|86.11|85.71|379
1756427700000|2025-08-29 00:35:00|86.13|85.73|86.17|85.77|86.32|85.92|86.06|85.66|235
1756428000000|2025-08-29 00:40:00|86.16|85.76|86.03|85.63|86.17|85.77|86|85.6|136
1756428300000|2025-08-29 00:45:00|86.04|85.64|85.96|85.56|86.04|85.64|85.82|85.42|198
1756428600000|2025-08-29 00:50:00|85.97|85.57|85.74|85.34|86.04|85.64|85.7|85.3|149
1756428900000|2025-08-29 00:55:00|85.75|85.35|85.72|85.32|85.79|85.39|85.63|85.23|99
1756429200000|2025-08-29 01:00:00|85.73|85.33|85.47|85.07|85.83|85.43|85.46|85.06|173
1756429500000|2025-08-29 01:05:00|85.48|85.08|85.3|84.9|85.5|85.1|85.12|84.72|167
1756429800000|2025-08-29 01:10:00|85.29|84.89|85.11|84.71|85.3|84.9|85|84.6|132
1756430100000|2025-08-29 01:15:00|85.1|84.7|84.7|84.3|85.14|84.74|84.69|84.29|121
1756430400000|2025-08-29 01:20:00|84.68|84.28|84.39|83.99|84.7|84.3|84.22|83.82|212
1756430700000|2025-08-29 01:25:00|84.4|84|84.29|83.89|84.54|84.14|84.26|83.86|139
1756431000000|2025-08-29 01:30:00|84.31|83.91|84.55|84.15|84.58|84.18|84.27|83.87|202
1756431300000|2025-08-29 01:35:00|84.56|84.16|84.64|84.24|84.7|84.3|84.53|84.13|135
1756431600000|2025-08-29 01:40:00|84.65|84.25|84.73|84.33|84.86|84.46|84.65|84.25|180
1756431900000|2025-08-29 01:45:00|84.74|84.34|84.5|84.1|84.83|84.43|84.35|83.95|287
1756432200000|2025-08-29 01:50:00|84.49|84.09|84.46|84.06|84.57|84.17|84.39|83.99|336
1756432500000|2025-08-29 01:55:00|84.47|84.07|84.47|84.07|84.55|84.15|84.43|84.03|155
1756432800000|2025-08-29 02:00:00|84.45|84.05|84.6|84.2|84.61|84.21|84.34|83.94|221
1756433100000|2025-08-29 02:05:00|84.61|84.21|84.72|84.32|84.79|84.39|84.55|84.15|216
1756433400000|2025-08-29 02:10:00|84.73|84.33|85.11|84.71|85.17|84.77|84.69|84.29|408
1756433700000|2025-08-29 02:15:00|85.1|84.7|84.98|84.58|85.12|84.72|84.84|84.44|237
1756434000000|2025-08-29 02:20:00|85|84.6|85.49|85.09|85.57|85.17|84.98|84.58|366
1756434300000|2025-08-29 02:25:00|85.48|85.08|85.33|84.93|85.5|85.1|85.31|84.91|184
1756434600000|2025-08-29 02:30:00|85.35|84.95|85.26|84.86|85.36|84.96|85.06|84.66|206
1756434900000|2025-08-29 02:35:00|85.25|84.85|85.07|84.67|85.32|84.92|85.02|84.62|202
1756435200000|2025-08-29 02:40:00|85.06|84.66|85.27|84.87|85.29|84.89|85.06|84.66|206
1756435500000|2025-08-29 02:45:00|85.28|84.88|85.35|84.95|85.38|84.98|85.22|84.82|173
1756435800000|2025-08-29 02:50:00|85.34|84.94|85.25|84.85|85.44|85.04|85.25|84.85|191
1756436100000|2025-08-29 02:55:00|85.26|84.86|85.19|84.79|85.32|84.92|85.19|84.79|153
1756436400000|2025-08-29 03:00:00|85.2|84.8|85.09|84.69|85.39|84.99|85.06|84.66|178
1756436700000|2025-08-29 03:05:00|85.08|84.68|85.36|84.96|85.36|84.96|84.83|84.43|255
1756437000000|2025-08-29 03:10:00|85.35|84.95|85.04|84.64|85.35|84.95|85|84.6|183
1756437300000|2025-08-29 03:15:00|85.05|84.65|85.25|84.85|85.26|84.86|84.98|84.58|160
1756437600000|2025-08-29 03:20:00|85.26|84.86|85.31|84.91|85.35|84.95|85.2|84.8|149
1756437900000|2025-08-29 03:25:00|85.3|84.9|85.26|84.86|85.3|84.9|85.15|84.75|207
1756438200000|2025-08-29 03:30:00|85.25|84.85|85.16|84.76|85.38|84.98|85.16|84.76|217
1756438500000|2025-08-29 03:35:00|85.17|84.77|85.63|85.23|85.63|85.23|85.13|84.73|203
1756438800000|2025-08-29 03:40:00|85.62|85.22|85.56|85.16|85.64|85.24|85.56|85.16|166
1756439100000|2025-08-29 03:45:00|85.57|85.17|85.56|85.16|85.6|85.2|85.47|85.07|191
1756439400000|2025-08-29 03:50:00|85.57|85.17|85.72|85.32|85.75|85.35|85.56|85.16|125
1756439700000|2025-08-29 03:55:00|85.71|85.31|85.51|85.11|85.71|85.31|85.5|85.1|118
1756440000000|2025-08-29 04:00:00|85.52|85.12|85.5|85.1|85.69|85.29|85.45|85.05|216
1756440300000|2025-08-29 04:05:00|85.51|85.11|85.28|84.88|85.57|85.17|85.26|84.86|149
1756440600000|2025-08-29 04:10:00|85.27|84.87|85.3|84.9|85.4|85|85.2|84.8|219
1756440900000|2025-08-29 04:15:00|85.31|84.91|85.41|85.01|85.45|85.05|85.27|84.87|162
1756441200000|2025-08-29 04:20:00|85.39|84.99|85.47|85.07|85.47|85.07|85.32|84.92|208
1756441500000|2025-08-29 04:25:00|85.46|85.06|85.56|85.16|85.6|85.2|85.4|85|261
1756441800000|2025-08-29 04:30:00|85.55|85.15|85.34|84.94|85.56|85.16|85.33|84.93|152
1756442100000|2025-08-29 04:35:00|85.33|84.93|85.32|84.92|85.42|85.02|85.29|84.89|126
1756442400000|2025-08-29 04:40:00|85.33|84.93|85.37|84.97|85.46|85.06|85.33|84.93|140
1756442700000|2025-08-29 04:45:00|85.36|84.96|85.37|84.97|85.44|85.04|85.34|84.94|99
1756443000000|2025-08-29 04:50:00|85.38|84.98|85.1|84.7|85.39|84.99|85.1|84.7|112
1756443300000|2025-08-29 04:55:00|85.09|84.69|85.01|84.61|85.12|84.72|84.85|84.45|123
1756443600000|2025-08-29 05:00:00|85.02|84.62|84.83|84.43|85.06|84.66|84.83|84.43|133
1756443900000|2025-08-29 05:05:00|84.82|84.42|84.94|84.54|85|84.6|84.75|84.35|171
1756444200000|2025-08-29 05:10:00|84.93|84.53|84.91|84.51|84.96|84.56|84.8|84.4|115
1756444500000|2025-08-29 05:15:00|84.9|84.5|84.72|84.32|84.91|84.51|84.59|84.19|163
1756444800000|2025-08-29 05:20:00|84.73|84.33|84.65|84.25|84.79|84.39|84.65|84.25|168
1756445100000|2025-08-29 05:25:00|84.66|84.26|84.7|84.3|84.76|84.36|84.6|84.2|119
1756445400000|2025-08-29 05:30:00|84.69|84.29|84.74|84.34|84.77|84.37|84.61|84.21|149
1756445700000|2025-08-29 05:35:00|84.76|84.36|84.8|84.4|84.81|84.41|84.66|84.26|120
1756446000000|2025-08-29 05:40:00|84.79|84.39|84.75|84.35|84.81|84.41|84.75|84.35|68
1756446300000|2025-08-29 05:45:00|84.76|84.36|84.88|84.48|84.94|84.54|84.75|84.35|89
1756446600000|2025-08-29 05:50:00|84.89|84.49|84.61|84.21|84.89|84.49|84.57|84.17|92
1756446900000|2025-08-29 05:55:00|84.63|84.23|84.69|84.29|84.72|84.32|84.6|84.2|66
1756447200000|2025-08-29 06:00:00|84.7|84.3|84.62|84.22|84.84|84.44|84.57|84.17|129
1756447500000|2025-08-29 06:05:00|84.63|84.23|84.48|84.08|84.69|84.29|84.48|84.08|126
1756447800000|2025-08-29 06:10:00|84.49|84.09|84.4|84|84.54|84.14|84.38|83.98|99
1756448100000|2025-08-29 06:15:00|84.39|83.99|84.18|83.78|84.4|84|84.18|83.78|88
1756448400000|2025-08-29 06:20:00|84.17|83.77|84.18|83.78|84.18|83.78|84.17|83.77|2
1756448700000|2025-08-29 06:25:00|84.19|83.79|84.18|83.78|84.19|83.79|84.18|83.78|30
1756449000000|2025-08-29 06:30:00|84.19|83.79|84.18|83.78|84.19|83.79|84.18|83.78|6
1756449300000|2025-08-29 06:35:00|84.17|83.77|83.9|83.5|84.27|83.87|83.9|83.5|282
1756449600000|2025-08-29 06:40:00|83.81|83.41|84.37|83.97|84.43|84.03|83.71|83.31|498
1756449900000|2025-08-29 06:45:00|84.38|83.98|84.4|84|84.45|84.05|84.3|83.9|435
1756450200000|2025-08-29 06:50:00|84.39|83.99|84.32|83.92|84.41|84.01|84.09|83.69|202
1756450500000|2025-08-29 06:55:00|84.31|83.91|84.2|83.8|84.32|83.92|84.2|83.8|97
1756450800000|2025-08-29 07:00:00|84.19|83.79|83.96|83.56|84.2|83.8|83.47|83.07|221
1756451100000|2025-08-29 07:05:00|83.94|83.54|83.58|83.18|83.94|83.54|83.46|83.06|113
1756451400000|2025-08-29 07:10:00|83.56|83.16|83.11|82.71|83.72|83.32|83.1|82.7|232
1756451700000|2025-08-29 07:15:00|83.13|82.73|83.3|82.9|83.37|82.97|83.13|82.73|189
1756452000000|2025-08-29 07:20:00|83.29|82.89|83.14|82.74|83.35|82.95|83.11|82.71|114
1756452300000|2025-08-29 07:25:00|83.13|82.73|83.03|82.63|83.14|82.74|82.83|82.43|222
1756452600000|2025-08-29 07:30:00|83.02|82.62|83.16|82.76|83.33|82.93|82.97|82.57|292
1756452900000|2025-08-29 07:35:00|83.17|82.77|83.09|82.69|83.2|82.8|82.98|82.58|238
1756453200000|2025-08-29 07:40:00|83.1|82.7|83.04|82.64|83.27|82.87|83.03|82.63|191
1756453500000|2025-08-29 07:45:00|83.03|82.63|83.07|82.67|83.14|82.74|83|82.6|261
1756453800000|2025-08-29 07:50:00|83.09|82.69|83.15|82.75|83.22|82.82|83.07|82.67|232
1756454100000|2025-08-29 07:55:00|83.16|82.76|82.98|82.58|83.16|82.76|82.89|82.49|115
1756454400000|2025-08-29 08:00:00|82.97|82.57|83.01|82.61|83.24|82.84|82.96|82.56|215
1756454700000|2025-08-29 08:05:00|83.02|82.62|82.82|82.42|83.11|82.71|82.82|82.42|184
1756455000000|2025-08-29 08:10:00|82.83|82.43|82.78|82.38|82.87|82.47|82.67|82.27|145
1756455300000|2025-08-29 08:15:00|82.77|82.37|82.8|82.4|82.92|82.52|82.65|82.25|231
1756455600000|2025-08-29 08:20:00|82.78|82.38|82.45|82.05|82.78|82.38|82.45|82.05|198
1756455900000|2025-08-29 08:25:00|82.46|82.06|82.52|82.12|82.73|82.33|82.45|82.05|367
1756456200000|2025-08-29 08:30:00|82.51|82.11|82.79|82.39|82.83|82.43|82.48|82.08|310
1756456500000|2025-08-29 08:35:00|82.77|82.37|82.55|82.15|82.77|82.37|82.55|82.15|276
1756456800000|2025-08-29 08:40:00|82.54|82.14|82.67|82.27|82.69|82.29|82.51|82.11|294
1756457100000|2025-08-29 08:45:00|82.68|82.28|82.63|82.23|82.8|82.4|82.56|82.16|360
1756457400000|2025-08-29 08:50:00|82.64|82.24|82.42|82.02|82.68|82.28|82.41|82.01|288
1756457700000|2025-08-29 08:55:00|82.43|82.03|82.2|81.8|82.46|82.06|82|81.6|357
1756458000000|2025-08-29 09:00:00|82.19|81.79|81.89|81.49|82.24|81.84|81.78|81.38|358
1756458300000|2025-08-29 09:05:00|81.9|81.5|81.86|81.46|82.04|81.64|81.8|81.4|345
1756458600000|2025-08-29 09:10:00|81.85|81.45|81.99|81.59|82.1|81.7|81.78|81.38|208
1756458900000|2025-08-29 09:15:00|82|81.6|82.38|81.98|82.4|82|81.9|81.5|337
1756459200000|2025-08-29 09:20:00|82.39|81.99|82.23|81.83|82.46|82.06|82.19|81.79|200
1756459500000|2025-08-29 09:25:00|82.24|81.84|82.33|81.93|82.38|81.98|82.16|81.76|216
1756459800000|2025-08-29 09:30:00|82.34|81.94|82.1|81.7|82.37|81.97|82.09|81.69|187
1756460100000|2025-08-29 09:35:00|82.13|81.73|82.19|81.79|82.3|81.9|82.09|81.69|180
1756460400000|2025-08-29 09:40:00|82.2|81.8|82.2|81.8|82.28|81.88|82.15|81.75|166
1756460700000|2025-08-29 09:45:00|82.19|81.79|82.51|82.11|82.56|82.16|82.15|81.75|324
1756461000000|2025-08-29 09:50:00|82.5|82.1|82.49|82.09|82.51|82.11|82.3|81.9|264
1756461300000|2025-08-29 09:55:00|82.48|82.08|82.54|82.14|82.59|82.19|82.45|82.05|222
1756461600000|2025-08-29 10:00:00|82.51|82.11|82.71|82.31|82.72|82.32|82.46|82.06|415
1756461900000|2025-08-29 10:05:00|82.7|82.3|82.76|82.36|82.86|82.46|82.63|82.23|285
1756462200000|2025-08-29 10:10:00|82.75|82.35|82.81|82.41|82.9|82.5|82.72|82.32|233
1756462500000|2025-08-29 10:15:00|82.8|82.4|82.92|82.52|82.92|82.52|82.68|82.28|227
1756462800000|2025-08-29 10:20:00|82.91|82.51|82.88|82.48|82.97|82.57|82.75|82.35|216
1756463100000|2025-08-29 10:25:00|82.89|82.49|82.9|82.5|83.01|82.61|82.87|82.47|261
1756463400000|2025-08-29 10:30:00|82.86|82.46|82.82|82.42|82.86|82.46|82.62|82.22|218
1756463700000|2025-08-29 10:35:00|82.83|82.43|82.78|82.38|82.84|82.44|82.66|82.26|188
1756464000000|2025-08-29 10:40:00|82.79|82.39|82.68|82.28|82.79|82.39|82.63|82.23|111
1756464300000|2025-08-29 10:45:00|82.69|82.29|82.62|82.22|82.84|82.44|82.62|82.22|150
1756464600000|2025-08-29 10:50:00|82.63|82.23|82.7|82.3|82.7|82.3|82.56|82.16|222
1756464900000|2025-08-29 10:55:00|82.72|82.32|82.81|82.41|82.87|82.47|82.7|82.3|261
1756465200000|2025-08-29 11:00:00|82.8|82.4|82.72|82.32|82.93|82.53|82.66|82.26|139
1756465500000|2025-08-29 11:05:00|82.71|82.31|82.56|82.16|82.71|82.31|82.46|82.06|96
1756465800000|2025-08-29 11:10:00|82.57|82.17|82.86|82.46|82.89|82.49|82.56|82.16|230
1756466100000|2025-08-29 11:15:00|82.85|82.45|82.71|82.31|82.85|82.45|82.68|82.28|141
1756466400000|2025-08-29 11:20:00|82.72|82.32|82.6|82.2|82.8|82.4|82.57|82.17|103
1756466700000|2025-08-29 11:25:00|82.59|82.19|82.61|82.21|82.7|82.3|82.59|82.19|77
1756467000000|2025-08-29 11:30:00|82.59|82.19|82.62|82.22|82.62|82.22|82.44|82.04|144
1756467300000|2025-08-29 11:35:00|82.63|82.23|82.52|82.12|82.63|82.23|82.45|82.05|107
1756467600000|2025-08-29 11:40:00|82.51|82.11|82.44|82.04|82.53|82.13|82.44|82.04|158
1756467900000|2025-08-29 11:45:00|82.45|82.05|82.51|82.11|82.6|82.2|82.45|82.05|191
1756468200000|2025-08-29 11:50:00|82.46|82.06|82.46|82.06|82.46|82.06|82.41|82.01|83
1756468500000|2025-08-29 11:55:00|82.47|82.07|82.59|82.19|82.6|82.2|82.47|82.07|122
1756468800000|2025-08-29 12:00:00|82.58|82.18|82.66|82.26|82.75|82.35|82.54|82.14|197
1756469100000|2025-08-29 12:05:00|82.64|82.24|82.82|82.42|82.85|82.45|82.6|82.2|92
1756469400000|2025-08-29 12:10:00|82.81|82.41|83.02|82.62|83.04|82.64|82.81|82.41|159
1756469700000|2025-08-29 12:15:00|83.01|82.61|82.85|82.45|83.01|82.61|82.83|82.43|61
1756470000000|2025-08-29 12:20:00|82.84|82.44|83.08|82.68|83.1|82.7|82.78|82.38|181
1756470300000|2025-08-29 12:25:00|83.09|82.69|83|82.6|83.09|82.69|82.89|82.49|118
1756470600000|2025-08-29 12:30:00|83.02|82.62|84.1|83.7|85.05|84.65|83.01|82.61|841
1756470900000|2025-08-29 12:35:00|84.11|83.71|83.97|83.57|84.16|83.76|83.47|83.07|606
1756471200000|2025-08-29 12:40:00|83.98|83.58|83.83|83.43|84.05|83.65|83.57|83.17|319
1756471500000|2025-08-29 12:45:00|83.82|83.42|84.2|83.8|84.3|83.9|83.76|83.36|339
1756471800000|2025-08-29 12:50:00|84.18|83.78|84.28|83.88|84.48|84.08|84|83.6|214
1756472100000|2025-08-29 12:55:00|84.27|83.87|84.17|83.77|84.32|83.92|84|83.6|187
1756472400000|2025-08-29 13:00:00|84.16|83.76|83.94|83.54|84.2|83.8|83.83|83.43|177
1756472700000|2025-08-29 13:05:00|83.93|83.53|83.96|83.56|84.07|83.67|83.8|83.4|223
1756473000000|2025-08-29 13:10:00|83.94|83.54|83.99|83.59|84|83.6|83.84|83.44|121
1756473300000|2025-08-29 13:15:00|83.97|83.57|83.64|83.24|84.02|83.62|83.62|83.22|153
1756473600000|2025-08-29 13:20:00|83.63|83.23|83.67|83.27|83.85|83.45|83.63|83.23|194
1756473900000|2025-08-29 13:25:00|83.68|83.28|83.95|83.55|84.06|83.66|83.68|83.28|183
1756474200000|2025-08-29 13:30:00|83.96|83.56|83.7|83.3|84.02|83.62|83.48|83.08|466
1756474500000|2025-08-29 13:35:00|83.69|83.29|83.15|82.75|83.79|83.39|83.15|82.75|354
1756474800000|2025-08-29 13:40:00|83.14|82.74|83.2|82.8|83.48|83.08|82.92|82.52|380
1756475100000|2025-08-29 13:45:00|83.19|82.79|83.08|82.68|83.19|82.79|82.31|81.91|514
1756475400000|2025-08-29 13:50:00|83.09|82.69|82.98|82.58|83.46|83.06|82.95|82.55|371
1756475700000|2025-08-29 13:55:00|82.99|82.59|82.87|82.47|83.1|82.7|82.7|82.3|312
1756476000000|2025-08-29 14:00:00|82.89|82.49|82.54|82.14|83.38|82.98|82.54|82.14|405
1756476300000|2025-08-29 14:05:00|82.5|82.1|82.36|81.96|82.68|82.28|81.85|81.45|714
1756476600000|2025-08-29 14:10:00|82.35|81.95|82.74|82.34|82.85|82.45|82.3|81.9|571
1756476900000|2025-08-29 14:15:00|82.72|82.32|83.21|82.81|83.22|82.82|82.45|82.05|561
1756477200000|2025-08-29 14:20:00|83.2|82.8|83.24|82.84|83.55|83.15|83.15|82.75|335
1756477500000|2025-08-29 14:25:00|83.23|82.83|83.08|82.68|83.24|82.84|82.74|82.34|242
1756477800000|2025-08-29 14:30:00|83.07|82.67|83.04|82.64|83.09|82.69|82.76|82.36|222
1756478100000|2025-08-29 14:35:00|83.05|82.65|83.04|82.64|83.1|82.7|82.88|82.48|165
1756478400000|2025-08-29 14:40:00|83.03|82.63|83.08|82.68|83.39|82.99|83|82.6|233
1756478700000|2025-08-29 14:45:00|83.07|82.67|83.24|82.84|83.43|83.03|82.96|82.56|237
1756479000000|2025-08-29 14:50:00|83.25|82.85|83|82.6|83.29|82.89|82.96|82.56|180
1756479300000|2025-08-29 14:55:00|83.01|82.61|82.82|82.42|83.01|82.61|82.68|82.28|137
1756479600000|2025-08-29 15:00:00|82.83|82.43|82.85|82.45|83.1|82.7|82.77|82.37|206
1756479900000|2025-08-29 15:05:00|82.84|82.44|83.18|82.78|83.36|82.96|82.84|82.44|214
1756480200000|2025-08-29 15:10:00|83.17|82.77|83.21|82.81|83.28|82.88|83.15|82.75|171
1756480500000|2025-08-29 15:15:00|83.22|82.82|83.34|82.94|83.53|83.13|83.21|82.81|272
1756480800000|2025-08-29 15:20:00|83.33|82.93|83.42|83.02|83.44|83.04|83.31|82.91|100
1756481100000|2025-08-29 15:25:00|83.43|83.03|83.12|82.72|83.47|83.07|83.06|82.66|128
1756481400000|2025-08-29 15:30:00|83.13|82.73|83.14|82.74|83.22|82.82|82.98|82.58|203
1756481700000|2025-08-29 15:35:00|83.1|82.7|83.04|82.64|83.27|82.87|83|82.6|152
1756482000000|2025-08-29 15:40:00|83.05|82.65|83.22|82.82|83.24|82.84|83.05|82.65|188
1756482300000|2025-08-29 15:45:00|83.21|82.81|83.25|82.85|83.37|82.97|83.17|82.77|223
1756482600000|2025-08-29 15:50:00|83.24|82.84|83.19|82.79|83.35|82.95|82.98|82.58|177
1756482900000|2025-08-29 15:55:00|83.18|82.78|82.76|82.36|83.25|82.85|82.52|82.12|261
1756483200000|2025-08-29 16:00:00|82.77|82.37|82.06|81.66|82.83|82.43|82.06|81.66|355
1756483500000|2025-08-29 16:05:00|82.01|81.61|82.17|81.77|82.3|81.9|81.94|81.54|526
1756483800000|2025-08-29 16:10:00|82.16|81.76|82.72|82.32|82.73|82.33|82.13|81.73|407
1756484100000|2025-08-29 16:15:00|82.73|82.33|82.39|81.99|82.85|82.45|82.39|81.99|296
1756484400000|2025-08-29 16:20:00|82.38|81.98|82.53|82.13|82.77|82.37|82.38|81.98|263
1756484700000|2025-08-29 16:25:00|82.52|82.12|82.36|81.96|82.54|82.14|82.3|81.9|188
1756485000000|2025-08-29 16:30:00|82.37|81.97|82.51|82.11|82.59|82.19|82.34|81.94|237
1756485300000|2025-08-29 16:35:00|82.5|82.1|82.71|82.31|82.71|82.31|82.42|82.02|223
1756485600000|2025-08-29 16:40:00|82.7|82.3|82.64|82.24|82.81|82.41|82.64|82.24|165
1756485900000|2025-08-29 16:45:00|82.65|82.25|82.21|81.81|82.68|82.28|82.2|81.8|179
1756486200000|2025-08-29 16:50:00|82.22|81.82|82.32|81.92|82.4|82|82.22|81.82|206
1756486500000|2025-08-29 16:55:00|82.31|81.91|82.27|81.87|82.34|81.94|82.25|81.85|90
1756486800000|2025-08-29 17:00:00|82.26|81.86|82.07|81.67|82.31|81.91|82.03|81.63|114
1756487100000|2025-08-29 17:05:00|82.08|81.68|81.98|81.58|82.13|81.73|81.87|81.47|126
1756487400000|2025-08-29 17:10:00|81.99|81.59|81.68|81.28|81.99|81.59|81.67|81.27|220
1756487700000|2025-08-29 17:15:00|81.69|81.29|81.7|81.3|81.8|81.4|81.42|81.02|357
1756488000000|2025-08-29 17:20:00|81.72|81.32|81.87|81.47|81.95|81.55|81.59|81.19|265
1756488300000|2025-08-29 17:25:00|81.88|81.48|81.73|81.33|82.05|81.65|81.7|81.3|169
1756488600000|2025-08-29 17:30:00|81.75|81.35|81.84|81.44|82.08|81.68|81.68|81.28|267
1756488900000|2025-08-29 17:35:00|81.85|81.45|81.88|81.48|82.06|81.66|81.77|81.37|356
1756489200000|2025-08-29 17:40:00|81.87|81.47|82.06|81.66|82.07|81.67|81.87|81.47|401
1756489500000|2025-08-29 17:45:00|82.05|81.65|82.02|81.62|82.19|81.79|82|81.6|258
1756489800000|2025-08-29 17:50:00|82.03|81.63|82.05|81.65|82.23|81.83|82.01|81.61|400
1756490100000|2025-08-29 17:55:00|82.04|81.64|82.02|81.62|82.18|81.78|82.01|81.61|389
1756490400000|2025-08-29 18:00:00|82.03|81.63|81.96|81.56|82.11|81.71|81.9|81.5|313
1756490700000|2025-08-29 18:05:00|81.97|81.57|82.1|81.7|82.29|81.89|81.97|81.57|297
1756491000000|2025-08-29 18:10:00|82.09|81.69|81.93|81.53|82.2|81.8|81.89|81.49|213
1756491300000|2025-08-29 18:15:00|81.95|81.55|81.84|81.44|82.02|81.62|81.67|81.27|329
1756491600000|2025-08-29 18:20:00|81.85|81.45|81.79|81.39|81.87|81.47|81.49|81.09|365
1756491900000|2025-08-29 18:25:00|81.8|81.4|81.52|81.12|81.83|81.43|81.51|81.11|254
1756492200000|2025-08-29 18:30:00|81.53|81.13|81.56|81.16|81.63|81.23|81.48|81.08|211
1756492500000|2025-08-29 18:35:00|81.58|81.18|81.53|81.13|81.71|81.31|81.53|81.13|180
1756492800000|2025-08-29 18:40:00|81.54|81.14|81.54|81.14|81.62|81.22|81.5|81.1|176
1756493100000|2025-08-29 18:45:00|81.53|81.13|81.65|81.25|81.72|81.32|81.48|81.08|266
1756493400000|2025-08-29 18:50:00|81.64|81.24|81.64|81.24|81.69|81.29|81.54|81.14|302
1756493700000|2025-08-29 18:55:00|81.63|81.23|81.58|81.18|81.64|81.24|81.47|81.07|250
1756494000000|2025-08-29 19:00:00|81.57|81.17|81.59|81.19|81.89|81.49|81.47|81.07|323
1756494300000|2025-08-29 19:05:00|81.58|81.18|82.02|81.62|82.03|81.63|81.47|81.07|308
1756494600000|2025-08-29 19:10:00|82.01|81.61|81.99|81.59|82.16|81.76|81.93|81.53|271
1756494900000|2025-08-29 19:15:00|81.98|81.58|82.28|81.88|82.29|81.89|81.96|81.56|266
1756495200000|2025-08-29 19:20:00|82.27|81.87|82.49|82.09|82.55|82.15|82.2|81.8|261
1756495500000|2025-08-29 19:25:00|82.48|82.08|82.44|82.04|82.48|82.08|82.35|81.95|212
1756495800000|2025-08-29 19:30:00|82.45|82.05|82.24|81.84|82.61|82.21|82.24|81.84|183
1756496100000|2025-08-29 19:35:00|82.25|81.85|82.37|81.97|82.39|81.99|82.14|81.74|273
1756496400000|2025-08-29 19:40:00|82.38|81.98|82.4|82|82.45|82.05|82.28|81.88|167
1756496700000|2025-08-29 19:45:00|82.41|82.01|82.42|82.02|82.61|82.21|82.41|82.01|181
1756497000000|2025-08-29 19:50:00|82.43|82.03|82.21|81.81|82.46|82.06|82.2|81.8|203
1756497300000|2025-08-29 19:55:00|82.22|81.82|82.31|81.91|82.36|81.96|82.18|81.78|178
1756497600000|2025-08-29 20:00:00|82.3|81.9|82.26|81.86|82.39|81.99|82.24|81.84|232
1756497900000|2025-08-29 20:05:00|82.25|81.85|82.44|81.04|82.51|81.86|82.01|80.94|274
1756498200000|2025-08-29 20:10:00|82.45|81.05|82.53|81.13|82.55|81.15|82.35|80.95|210
1756498500000|2025-08-29 20:15:00|82.52|81.12|82.53|81.13|82.57|81.17|82.44|81.04|189
1756498800000|2025-08-29 20:20:00|82.52|81.12|82.7|81.3|82.74|81.34|82.47|81.07|230
1756499100000|2025-08-29 20:25:00|82.71|81.31|82.6|81.2|82.73|81.33|82.57|81.17|106
1756499400000|2025-08-29 20:30:00|82.59|81.19|82.62|81.22|82.62|81.22|82.21|80.81|266
1756499700000|2025-08-29 20:35:00|82.61|81.21|82.38|80.98|82.62|81.22|82.38|80.98|173
1756500000000|2025-08-29 20:40:00|82.34|80.94|82.55|81.15|82.69|81.29|82.28|80.88|188
1756500300000|2025-08-29 20:45:00|82.54|81.14|82.23|80.83|82.54|81.14|82.22|80.82|322
1756500600000|2025-08-29 20:50:00|82.22|80.82|82.13|80.73|82.3|80.9|81.97|80.57|219
1756500900000|2025-08-29 20:55:00|82.14|80.74|82.13|80.73|82.23|80.83|82.05|80.65|152
1756537200000|2025-08-30 07:00:00|84.32|82.92|84.32|82.92|84.35|82.95|84.22|82.82|135
1756537500000|2025-08-30 07:05:00|84.33|82.93|84.2|82.8|84.33|82.93|84.17|82.77|161
1756537800000|2025-08-30 07:10:00|84.22|82.82|84.3|82.9|84.32|82.92|84.22|82.82|102
1756538100000|2025-08-30 07:15:00|84.32|82.92|84.22|82.82|84.36|82.96|84.18|82.78|112
1756538400000|2025-08-30 07:20:00|84.21|82.81|84.11|82.71|84.22|82.82|84.11|82.71|77
1756538700000|2025-08-30 07:25:00|84.13|82.73|84.14|82.74|84.21|82.81|84.12|82.72|97
1756539000000|2025-08-30 07:30:00|84.15|82.75|84.14|82.74|84.23|82.83|84.13|82.73|78
1756539300000|2025-08-30 07:35:00|84.15|82.75|84.22|82.82|84.22|82.82|84.1|82.7|86
1756539600000|2025-08-30 07:40:00|84.23|82.83|84.44|83.04|84.46|83.06|84.22|82.82|140
1756539900000|2025-08-30 07:45:00|84.43|83.03|84.5|83.1|84.56|83.16|84.39|82.99|136
1756540200000|2025-08-30 07:50:00|84.51|83.11|84.49|83.09|84.54|83.14|84.35|82.95|86
1756540500000|2025-08-30 07:55:00|84.48|83.08|84.43|83.03|84.49|83.09|84.36|82.96|61
1756540800000|2025-08-30 08:00:00|84.41|83.01|84.34|82.94|84.44|83.04|84.31|82.91|110
1756541100000|2025-08-30 08:05:00|84.35|82.95|84.52|83.12|84.55|83.15|84.35|82.95|135
1756541400000|2025-08-30 08:10:00|84.51|83.11|84.45|83.05|84.55|83.15|84.38|82.98|160
1756541700000|2025-08-30 08:15:00|84.46|83.06|84.35|82.95|84.5|83.1|84.32|82.92|139
1756542000000|2025-08-30 08:20:00|84.36|82.96|84.31|82.91|84.38|82.98|84.3|82.9|107
1756542300000|2025-08-30 08:25:00|84.32|82.92|84.38|82.98|84.39|82.99|84.3|82.9|88
1756542600000|2025-08-30 08:30:00|84.37|82.97|84.27|82.87|84.42|83.02|84.27|82.87|107
1756542900000|2025-08-30 08:35:00|84.28|82.88|84.4|83|84.42|83.02|84.26|82.86|116
1756543200000|2025-08-30 08:40:00|84.41|83.01|84.37|82.97|84.43|83.03|84.34|82.94|93
1756543500000|2025-08-30 08:45:00|84.36|82.96|84.28|82.88|84.37|82.97|84.19|82.79|86
1756543800000|2025-08-30 08:50:00|84.29|82.89|84.36|82.96|84.38|82.98|84.27|82.87|110
1756544100000|2025-08-30 08:55:00|84.37|82.97|84.22|82.82|84.37|82.97|84.21|82.81|81
1756544400000|2025-08-30 09:00:00|84.23|82.83|84.18|82.78|84.25|82.85|84.14|82.74|111
1756544700000|2025-08-30 09:05:00|84.19|82.79|84.07|82.67|84.22|82.82|84.07|82.67|111
1756545000000|2025-08-30 09:10:00|84.08|82.68|83.96|82.56|84.09|82.69|83.96|82.56|100
1756545300000|2025-08-30 09:15:00|83.97|82.57|84.07|82.67|84.09|82.69|83.96|82.56|122
1756545600000|2025-08-30 09:20:00|84.08|82.68|84.05|82.65|84.08|82.68|83.99|82.59|113
1756545900000|2025-08-30 09:25:00|84.04|82.64|84.03|82.63|84.09|82.69|84.02|82.62|75
1756546200000|2025-08-30 09:30:00|84.02|82.62|83.84|82.44|84.03|82.63|83.82|82.42|137
1756546500000|2025-08-30 09:35:00|83.85|82.45|83.91|82.51|83.92|82.52|83.83|82.43|102
1756546800000|2025-08-30 09:40:00|83.9|82.5|83.79|82.39|83.9|82.5|83.75|82.35|104
1756547100000|2025-08-30 09:45:00|83.78|82.38|83.89|82.49|83.9|82.5|83.76|82.36|52
1756547400000|2025-08-30 09:50:00|83.88|82.48|83.9|82.5|84|82.6|83.84|82.44|105
1756547700000|2025-08-30 09:55:00|83.91|82.51|83.87|82.47|83.91|82.51|83.81|82.41|103
1756548000000|2025-08-30 10:00:00|83.88|82.48|83.8|82.4|83.94|82.54|83.8|82.4|105
1756548300000|2025-08-30 10:05:00|83.79|82.39|83.91|82.51|83.91|82.51|83.78|82.38|116
1756548600000|2025-08-30 10:10:00|83.9|82.5|83.85|82.45|83.95|82.55|83.85|82.45|92
1756548900000|2025-08-30 10:15:00|83.86|82.46|84.02|82.62|84.03|82.63|83.86|82.46|138
1756549200000|2025-08-30 10:20:00|84.01|82.61|84.03|82.63|84.06|82.66|83.97|82.57|72
1756549500000|2025-08-30 10:25:00|84.02|82.62|84.01|82.61|84.04|82.64|83.93|82.53|76
1756549800000|2025-08-30 10:30:00|84|82.6|83.66|82.26|84.03|82.63|83.66|82.26|121
1756550100000|2025-08-30 10:35:00|83.65|82.25|83.65|82.25|83.66|82.26|83.6|82.2|111
1756550400000|2025-08-30 10:40:00|83.66|82.26|83.62|82.22|83.67|82.27|83.59|82.19|64
1756550700000|2025-08-30 10:45:00|83.61|82.21|83.69|82.29|83.69|82.29|83.58|82.18|148
1756551000000|2025-08-30 10:50:00|83.68|82.28|83.63|82.23|83.7|82.3|83.59|82.19|94
1756551300000|2025-08-30 10:55:00|83.62|82.22|83.68|82.28|83.72|82.32|83.62|82.22|64
1756551600000|2025-08-30 11:00:00|83.67|82.27|83.56|82.16|83.68|82.28|83.56|82.16|71
1756551900000|2025-08-30 11:05:00|83.57|82.17|83.68|82.28|83.69|82.29|83.56|82.16|52
1756552200000|2025-08-30 11:10:00|83.67|82.27|83.61|82.21|83.71|82.31|83.6|82.2|83
1756552500000|2025-08-30 11:15:00|83.62|82.22|83.52|82.12|83.62|82.22|83.51|82.11|99
1756552800000|2025-08-30 11:20:00|83.51|82.11|83.51|82.11|83.53|82.13|83.44|82.04|52
1756553100000|2025-08-30 11:25:00|83.52|82.12|83.47|82.07|83.53|82.13|83.47|82.07|74
1756553400000|2025-08-30 11:30:00|83.48|82.08|83.43|82.03|83.52|82.12|83.42|82.02|116
1756553700000|2025-08-30 11:35:00|83.42|82.02|83.32|81.92|83.42|82.02|83.24|81.84|136
1756554000000|2025-08-30 11:40:00|83.33|81.93|83.32|81.92|83.37|81.97|83.31|81.91|86
1756554300000|2025-08-30 11:45:00|83.33|81.93|83.46|82.06|83.49|82.09|83.31|81.91|47
1756554600000|2025-08-30 11:50:00|83.45|82.05|83.4|82|83.51|82.11|83.4|82|100
1756554900000|2025-08-30 11:55:00|83.41|82.01|83.45|82.05|83.48|82.08|83.41|82.01|57
1756555200000|2025-08-30 12:00:00|83.47|82.07|83.25|81.85|83.48|82.08|83.24|81.84|82
1756555500000|2025-08-30 12:05:00|83.24|81.84|83.2|81.8|83.31|81.91|83.14|81.74|103
1756555800000|2025-08-30 12:10:00|83.21|81.81|83.1|81.7|83.22|81.82|83.07|81.67|90
1756556100000|2025-08-30 12:15:00|83.09|81.69|82.78|81.38|83.11|81.71|82.77|81.37|105
1756556400000|2025-08-30 12:20:00|82.79|81.39|82.82|81.42|82.87|81.47|82.78|81.38|73
1756556700000|2025-08-30 12:25:00|82.83|81.43|82.39|80.99|82.83|81.43|82.34|80.94|197
1756557000000|2025-08-30 12:30:00|82.4|81|82.09|80.69|82.45|81.05|81.9|80.5|249
1756557300000|2025-08-30 12:35:00|82.1|80.7|81.76|80.36|82.2|80.8|81.3|79.9|359
1756557600000|2025-08-30 12:40:00|81.77|80.37|81.74|80.34|81.81|80.41|81.6|80.2|278
1756557900000|2025-08-30 12:45:00|81.75|80.35|81.98|80.58|82|80.6|81.71|80.31|218
1756558200000|2025-08-30 12:50:00|81.96|80.56|82|80.6|82.06|80.66|81.93|80.53|219
1756558500000|2025-08-30 12:55:00|82.01|80.61|82.03|80.63|82.07|80.67|81.98|80.58|124
1756558800000|2025-08-30 13:00:00|82|80.6|82.03|80.63|82.16|80.76|81.94|80.54|229
1756559100000|2025-08-30 13:05:00|82.04|80.64|81.64|80.24|82.05|80.65|81.35|79.95|332
1756559400000|2025-08-30 13:10:00|81.65|80.25|81.59|80.19|81.66|80.26|81.48|80.08|287
1756559700000|2025-08-30 13:15:00|81.6|80.2|81.72|80.32|81.76|80.36|81.49|80.09|319
1756560000000|2025-08-30 13:20:00|81.7|80.3|81.73|80.33|81.82|80.42|81.6|80.2|218
1756560300000|2025-08-30 13:25:00|81.72|80.32|81.89|80.49|81.89|80.49|81.71|80.31|123
1756560600000|2025-08-30 13:30:00|81.88|80.48|82.03|80.63|82.06|80.66|81.88|80.48|217
1756560900000|2025-08-30 13:35:00|82.04|80.64|81.92|80.52|82.05|80.65|81.91|80.51|153
1756561200000|2025-08-30 13:40:00|81.91|80.51|81.86|80.46|82.08|80.68|81.83|80.43|173
1756561500000|2025-08-30 13:45:00|81.85|80.45|81.93|80.53|81.98|80.58|81.74|80.34|228
1756561800000|2025-08-30 13:50:00|81.92|80.52|82.06|80.66|82.1|80.7|81.92|80.52|132
1756562100000|2025-08-30 13:55:00|82.05|80.65|82.04|80.64|82.09|80.69|81.95|80.55|106
1756562400000|2025-08-30 14:00:00|82.03|80.63|81.89|80.49|82.07|80.67|81.8|80.4|137
1756562700000|2025-08-30 14:05:00|81.9|80.5|81.74|80.34|81.9|80.5|81.74|80.34|116
1756563000000|2025-08-30 14:10:00|81.75|80.35|81.71|80.31|81.76|80.36|81.63|80.23|118
1756563300000|2025-08-30 14:15:00|81.7|80.3|81.72|80.32|81.74|80.34|81.56|80.16|127
1756563600000|2025-08-30 14:20:00|81.73|80.33|81.79|80.39|81.8|80.4|81.68|80.28|114
1756563900000|2025-08-30 14:25:00|81.77|80.37|81.79|80.39|81.8|80.4|81.68|80.28|162
1756564200000|2025-08-30 14:30:00|81.78|80.38|81.84|80.44|81.99|80.59|81.77|80.37|115
1756564500000|2025-08-30 14:35:00|81.83|80.43|81.87|80.47|81.91|80.51|81.71|80.31|184
1756564800000|2025-08-30 14:40:00|81.86|80.46|81.93|80.53|81.95|80.55|81.84|80.44|139
1756565100000|2025-08-30 14:45:00|81.92|80.52|82.18|80.78|82.2|80.8|81.92|80.52|116
1756565400000|2025-08-30 14:50:00|82.19|80.79|82.35|80.95|82.35|80.95|82.14|80.74|183
1756565700000|2025-08-30 14:55:00|82.36|80.96|82.29|80.89|82.37|80.97|82.24|80.84|152
1756566000000|2025-08-30 15:00:00|82.3|80.9|82.27|80.87|82.3|80.9|82.14|80.74|142
1756566300000|2025-08-30 15:05:00|82.26|80.86|82.46|81.06|82.46|81.06|82.21|80.81|99
1756566600000|2025-08-30 15:10:00|82.47|81.07|82.47|81.07|82.48|81.08|82.35|80.95|104
1756566900000|2025-08-30 15:15:00|82.48|81.08|82.58|81.18|82.6|81.2|82.48|81.08|95
1756567200000|2025-08-30 15:20:00|82.59|81.19|82.78|81.38|82.78|81.38|82.59|81.19|89
1756567500000|2025-08-30 15:25:00|82.79|81.39|82.88|81.48|82.9|81.5|82.75|81.35|93
1756567800000|2025-08-30 15:30:00|82.89|81.49|82.73|81.33|82.91|81.51|82.72|81.32|134
1756568100000|2025-08-30 15:35:00|82.72|81.32|82.86|81.46|82.88|81.48|82.72|81.32|128
1756568400000|2025-08-30 15:40:00|82.85|81.45|83.12|81.72|83.13|81.73|82.83|81.43|162
1756568700000|2025-08-30 15:45:00|83.1|81.7|83.04|81.64|83.16|81.76|82.97|81.57|210
1756569000000|2025-08-30 15:50:00|83.03|81.63|82.98|81.58|83.03|81.63|82.93|81.53|141
1756569300000|2025-08-30 15:55:00|82.97|81.57|83.07|81.67|83.09|81.69|82.96|81.56|117
1756569600000|2025-08-30 16:00:00|83.06|81.66|83.1|81.7|83.12|81.72|82.85|81.45|179
1756569900000|2025-08-30 16:05:00|83.09|81.69|82.98|81.58|83.1|81.7|82.89|81.49|183
1756570200000|2025-08-30 16:10:00|82.99|81.59|82.85|81.45|83|81.6|82.72|81.32|134
1756570500000|2025-08-30 16:15:00|82.86|81.46|83.03|81.63|83.06|81.66|82.77|81.37|167
1756570800000|2025-08-30 16:20:00|83.02|81.62|82.95|81.55|83.04|81.64|82.91|81.51|138
1756571100000|2025-08-30 16:25:00|82.96|81.56|82.84|81.44|82.97|81.57|82.78|81.38|169
1756571400000|2025-08-30 16:30:00|82.83|81.43|82.81|81.41|83.04|81.64|82.76|81.36|216
1756571700000|2025-08-30 16:35:00|82.82|81.42|82.97|81.57|82.97|81.57|82.79|81.39|209
1756572000000|2025-08-30 16:40:00|82.96|81.56|82.86|81.46|82.97|81.57|82.85|81.45|167
1756572300000|2025-08-30 16:45:00|82.87|81.47|82.9|81.5|82.96|81.56|82.83|81.43|230
1756572600000|2025-08-30 16:50:00|82.91|81.51|82.86|81.46|82.95|81.55|82.85|81.45|135
1756572900000|2025-08-30 16:55:00|82.85|81.45|82.68|81.28|82.86|81.46|82.64|81.24|110
1756573200000|2025-08-30 17:00:00|82.69|81.29|82.78|81.38|82.79|81.39|82.65|81.25|220
1756573500000|2025-08-30 17:05:00|82.77|81.37|82.81|81.41|82.9|81.5|82.77|81.37|144
1756573800000|2025-08-30 17:10:00|82.82|81.42|82.91|81.51|82.91|81.51|82.82|81.42|133
1756574100000|2025-08-30 17:15:00|82.9|81.5|82.76|81.36|82.92|81.52|82.73|81.33|128
1756574400000|2025-08-30 17:20:00|82.77|81.37|82.77|81.37|82.78|81.38|82.7|81.3|181
1756574700000|2025-08-30 17:25:00|82.76|81.36|82.7|81.3|82.86|81.46|82.7|81.3|171
1756575000000|2025-08-30 17:30:00|82.67|81.27|82.62|81.22|82.76|81.36|82.59|81.19|140
1756575300000|2025-08-30 17:35:00|82.61|81.21|82.62|81.22|82.62|81.22|82.5|81.1|253
1756575600000|2025-08-30 17:40:00|82.61|81.21|82.48|81.08|82.62|81.22|82.44|81.04|200
1756575900000|2025-08-30 17:45:00|82.47|81.07|82.49|81.09|82.52|81.12|82.37|80.97|240
1756576200000|2025-08-30 17:50:00|82.48|81.08|82.49|81.09|82.56|81.16|82.43|81.03|170
1756576500000|2025-08-30 17:55:00|82.5|81.1|82.59|81.19|82.61|81.21|82.46|81.06|128
1756576800000|2025-08-30 18:00:00|82.58|81.18|82.65|81.25|82.67|81.27|82.54|81.14|165
1756577100000|2025-08-30 18:05:00|82.66|81.26|82.61|81.21|82.74|81.34|82.61|81.21|117
1756577400000|2025-08-30 18:10:00|82.59|81.19|82.47|81.07|82.59|81.19|82.41|81.01|196
1756577700000|2025-08-30 18:15:00|82.48|81.08|82.42|81.02|82.49|81.09|82.36|80.96|172
1756578000000|2025-08-30 18:20:00|82.43|81.03|82.28|80.88|82.43|81.03|82.28|80.88|168
1756578300000|2025-08-30 18:25:00|82.29|80.89|82.37|80.97|82.39|80.99|82.25|80.85|176
1756578600000|2025-08-30 18:30:00|82.38|80.98|82.32|80.92|82.4|81|82.29|80.89|123
1756578900000|2025-08-30 18:35:00|82.31|80.91|82.41|81.01|82.42|81.02|82.31|80.91|109
1756579200000|2025-08-30 18:40:00|82.4|81|82.34|80.94|82.43|81.03|82.24|80.84|107
1756579500000|2025-08-30 18:45:00|82.35|80.95|82.51|81.11|82.55|81.15|82.34|80.94|73
1756579800000|2025-08-30 18:50:00|82.52|81.12|82.54|81.14|82.56|81.16|82.49|81.09|103
1756580100000|2025-08-30 18:55:00|82.49|81.09|82.41|81.01|82.5|81.1|82.4|81|73
1756580400000|2025-08-30 19:00:00|82.4|81|82.41|81.01|82.51|81.11|82.38|80.98|139
1756580700000|2025-08-30 19:05:00|82.42|81.02|82.36|80.96|82.45|81.05|82.35|80.95|137
1756581000000|2025-08-30 19:10:00|82.35|80.95|82.4|81|82.42|81.02|82.3|80.9|107
1756581300000|2025-08-30 19:15:00|82.39|80.99|82.54|81.14|82.54|81.14|82.37|80.97|103
1756581600000|2025-08-30 19:20:00|82.53|81.13|82.39|80.99|82.53|81.13|82.28|80.88|129
1756581900000|2025-08-30 19:25:00|82.4|81|82.6|81.2|82.6|81.2|82.4|81|75
1756582200000|2025-08-30 19:30:00|82.61|81.21|82.59|81.19|82.68|81.28|82.52|81.12|107
1756582500000|2025-08-30 19:35:00|82.61|81.21|82.66|81.26|82.67|81.27|82.6|81.2|80
1756582800000|2025-08-30 19:40:00|82.65|81.25|82.73|81.33|82.73|81.33|82.65|81.25|83
1756583100000|2025-08-30 19:45:00|82.74|81.34|82.65|81.25|82.74|81.34|82.57|81.17|128
1756583400000|2025-08-30 19:50:00|82.66|81.26|82.64|81.24|82.72|81.32|82.63|81.23|97
1756583700000|2025-08-30 19:55:00|82.62|81.22|82.73|81.33|82.73|81.33|82.59|81.19|71
1756584000000|2025-08-30 20:00:00|82.74|81.34|82.62|81.22|82.76|81.36|82.62|81.22|92
1756584300000|2025-08-30 20:05:00|82.63|81.23|82.65|81.25|82.75|81.35|82.63|81.23|114
1756584600000|2025-08-30 20:10:00|82.66|81.26|82.63|81.23|82.69|81.29|82.54|81.14|122
1756584900000|2025-08-30 20:15:00|82.62|81.22|82.5|81.1|82.64|81.24|82.5|81.1|160
1756585200000|2025-08-30 20:20:00|82.51|81.11|82.59|81.19|82.67|81.27|82.5|81.1|129
1756585500000|2025-08-30 20:25:00|82.6|81.2|82.71|81.31|82.72|81.32|82.59|81.19|101
1756585800000|2025-08-30 20:30:00|82.7|81.3|82.49|81.09|82.71|81.31|82.47|81.07|187
1756586100000|2025-08-30 20:35:00|82.5|81.1|82.48|81.08|82.53|81.13|82.35|80.95|230
1756586400000|2025-08-30 20:40:00|82.49|81.09|82.49|81.09|82.52|81.12|82.4|81|195
1756586700000|2025-08-30 20:45:00|82.48|81.08|82.52|81.12|82.57|81.17|82.48|81.08|161
1756587000000|2025-08-30 20:50:00|82.5|81.1|82.63|81.23|82.63|81.23|82.45|81.05|160
1756587300000|2025-08-30 20:55:00|82.64|81.24|82.66|81.26|82.66|81.26|82.57|81.17|106
1756587600000|2025-08-30 21:00:00|82.65|81.25|82.69|81.29|82.74|81.34|82.55|81.15|109
1756587900000|2025-08-30 21:05:00|82.7|81.3|82.69|81.29|82.72|81.32|82.57|81.17|142
1756588200000|2025-08-30 21:10:00|82.68|81.28|82.88|81.48|82.9|81.5|82.68|81.28|71
1756588500000|2025-08-30 21:15:00|82.87|81.47|82.6|81.2|82.87|81.47|82.6|81.2|154
1756588800000|2025-08-30 21:20:00|82.59|81.19|82.62|81.22|82.66|81.26|82.52|81.12|127
1756589100000|2025-08-30 21:25:00|82.63|81.23|82.67|81.27|82.71|81.31|82.63|81.23|75
1756589400000|2025-08-30 21:30:00|82.64|81.24|82.57|81.17|82.69|81.29|82.57|81.17|66
1756589700000|2025-08-30 21:35:00|82.58|81.18|82.64|81.24|82.66|81.26|82.57|81.17|34
1756590000000|2025-08-30 21:40:00|82.63|81.23|82.64|81.24|82.64|81.24|82.63|81.23|16
1756590300000|2025-08-30 21:45:00|82.65|81.25|82.65|81.25|82.66|81.26|82.65|81.25|3
1756590600000|2025-08-30 21:50:00|82.66|81.26|82.73|81.33|82.73|81.33|82.66|81.26|26
1756590900000|2025-08-30 21:55:00|82.72|81.32|82.66|81.26|82.74|81.34|82.64|81.24|65
1756591200000|2025-08-30 22:00:00|82.67|81.27|82.54|81.14|82.68|81.28|82.53|81.13|161
1756591500000|2025-08-30 22:05:00|82.55|81.15|82.5|81.1|82.56|81.16|82.45|81.05|96
1756591800000|2025-08-30 22:10:00|82.49|81.09|82.46|81.06|82.52|81.12|82.45|81.05|77
1756592100000|2025-08-30 22:15:00|82.45|81.05|82.6|81.2|82.6|81.2|82.45|81.05|29
1756592400000|2025-08-30 22:20:00|82.61|81.21|82.63|81.23|82.67|81.27|82.55|81.15|50
1756592700000|2025-08-30 22:25:00|82.64|81.24|82.66|81.26|82.71|81.31|82.64|81.24|42
1756593000000|2025-08-30 22:30:00|82.65|81.25|82.62|81.22|82.68|81.28|82.6|81.2|93
1756593300000|2025-08-30 22:35:00|82.63|81.23|82.72|81.32|82.73|81.33|82.63|81.23|39
1756593600000|2025-08-30 22:40:00|82.71|81.31|82.73|81.33|82.75|81.35|82.71|81.31|17
1756593900000|2025-08-30 22:45:00|82.72|81.32|82.72|81.32|82.75|81.35|82.7|81.3|28
1756594200000|2025-08-30 22:50:00|82.71|81.31|82.78|81.38|82.8|81.4|82.71|81.31|35
1756594500000|2025-08-30 22:55:00|82.77|81.37|82.77|81.37|82.81|81.41|82.72|81.32|107
1756594800000|2025-08-30 23:00:00|82.76|81.36|83.04|81.64|83.05|81.65|82.75|81.35|83
1756595100000|2025-08-30 23:05:00|83.03|81.63|83.01|81.61|83.03|81.63|82.95|81.55|66
1756595400000|2025-08-30 23:10:00|83.02|81.62|82.99|81.59|83.06|81.66|82.97|81.57|62
1756595700000|2025-08-30 23:15:00|82.98|81.58|82.99|81.59|83.06|81.66|82.94|81.54|91
1756596000000|2025-08-30 23:20:00|82.98|81.58|82.92|81.52|83|81.6|82.88|81.48|91
1756596300000|2025-08-30 23:25:00|82.91|81.51|83.03|81.63|83.11|81.71|82.89|81.49|115
1756596600000|2025-08-30 23:30:00|83.02|81.62|83.03|81.63|83.08|81.68|82.93|81.53|212
1756596900000|2025-08-30 23:35:00|83.02|81.62|82.96|81.56|83.03|81.63|82.94|81.54|106
1756597200000|2025-08-30 23:40:00|82.95|81.55|83.02|81.62|83.02|81.62|82.93|81.53|75
1756597500000|2025-08-30 23:45:00|83.01|81.61|82.95|81.55|83.01|81.61|82.92|81.52|48
1756597800000|2025-08-30 23:50:00|82.93|81.53|82.94|81.54|82.95|81.55|82.88|81.48|87
1756598100000|2025-08-30 23:55:00|82.93|81.53|82.97|81.57|82.97|81.57|82.93|81.53|71
1756598400000|2025-08-31 00:00:00|82.98|81.58|83.08|81.68|83.19|81.79|82.96|81.56|121
1756598700000|2025-08-31 00:05:00|83.07|81.67|83.09|81.69|83.14|81.74|83.05|81.65|134
1756599000000|2025-08-31 00:10:00|83.08|81.68|83.05|81.65|83.12|81.72|82.99|81.59|128
1756599300000|2025-08-31 00:15:00|83.06|81.66|83.01|81.61|83.13|81.73|83.01|81.61|139
1756599600000|2025-08-31 00:20:00|83.02|81.62|82.97|81.57|83.09|81.69|82.97|81.57|152
1756599900000|2025-08-31 00:25:00|82.98|81.58|83.16|81.76|83.17|81.77|82.95|81.55|111
1756600200000|2025-08-31 00:30:00|83.15|81.75|83.24|81.84|83.26|81.86|83.08|81.68|159
1756600500000|2025-08-31 00:35:00|83.25|81.85|83.29|81.89|83.34|81.94|83.17|81.77|179
1756600800000|2025-08-31 00:40:00|83.28|81.88|83.58|82.18|83.6|82.2|83.23|81.83|183
1756601100000|2025-08-31 00:45:00|83.57|82.17|83.82|82.42|83.93|82.53|83.57|82.17|290
1756601400000|2025-08-31 00:50:00|83.81|82.41|84.13|82.73|84.19|82.79|83.76|82.36|218
1756601700000|2025-08-31 00:55:00|84.11|82.71|84.14|82.74|84.21|82.81|84.06|82.66|208
1756602000000|2025-08-31 01:00:00|84.15|82.75|84|82.6|84.19|82.79|83.93|82.53|173
1756602300000|2025-08-31 01:05:00|84.01|82.61|83.94|82.54|84.08|82.68|83.88|82.48|207
1756602600000|2025-08-31 01:10:00|83.95|82.55|83.86|82.46|83.95|82.55|83.83|82.43|75
1756602900000|2025-08-31 01:15:00|83.87|82.47|83.84|82.44|83.97|82.57|83.84|82.44|178
1756603200000|2025-08-31 01:20:00|83.85|82.45|84.05|82.65|84.06|82.66|83.85|82.45|150
1756603500000|2025-08-31 01:25:00|84.04|82.64|83.98|82.58|84.06|82.66|83.84|82.44|223
1756603800000|2025-08-31 01:30:00|83.99|82.59|84.23|82.83|84.28|82.88|83.93|82.53|165
1756604100000|2025-08-31 01:35:00|84.22|82.82|84.09|82.69|84.26|82.86|84.07|82.67|126
1756604400000|2025-08-31 01:40:00|84.1|82.7|84.23|82.83|84.23|82.83|84.09|82.69|111
1756604700000|2025-08-31 01:45:00|84.22|82.82|84.34|82.94|84.34|82.94|84.2|82.8|88
1756605000000|2025-08-31 01:50:00|84.33|82.93|84.37|82.97|84.37|82.97|84.27|82.87|67
1756605300000|2025-08-31 01:55:00|84.36|82.96|84.34|82.94|84.45|83.05|84.32|82.92|79
1756605600000|2025-08-31 02:00:00|84.32|82.92|84.24|82.84|84.42|83.02|84.24|82.84|201
1756605900000|2025-08-31 02:05:00|84.23|82.83|84.17|82.77|84.26|82.86|84.14|82.74|131
1756606200000|2025-08-31 02:10:00|84.19|82.79|84.14|82.74|84.22|82.82|84.1|82.7|117
1756606500000|2025-08-31 02:15:00|84.15|82.75|84.2|82.8|84.27|82.87|84.14|82.74|116
1756606800000|2025-08-31 02:20:00|84.19|82.79|84.21|82.81|84.23|82.83|84.16|82.76|91
1756607100000|2025-08-31 02:25:00|84.22|82.82|84.25|82.85|84.25|82.85|84.15|82.75|124
1756607400000|2025-08-31 02:30:00|84.24|82.84|84.09|82.69|84.25|82.85|84.08|82.68|101
1756607700000|2025-08-31 02:35:00|84.08|82.68|84.17|82.77|84.17|82.77|84.08|82.68|64
1756608000000|2025-08-31 02:40:00|84.18|82.78|84.04|82.64|84.18|82.78|84.04|82.64|83
1756608300000|2025-08-31 02:45:00|84.05|82.65|84.08|82.68|84.08|82.68|84.03|82.63|94
1756608600000|2025-08-31 02:50:00|84.07|82.67|84.05|82.65|84.09|82.69|84.04|82.64|67
1756608900000|2025-08-31 02:55:00|84.03|82.63|84.06|82.66|84.06|82.66|84.02|82.62|56
1756609200000|2025-08-31 03:00:00|84.07|82.67|84.15|82.75|84.17|82.77|84.07|82.67|52
1756609500000|2025-08-31 03:05:00|84.14|82.74|84.07|82.67|84.15|82.75|84.05|82.65|103
1756609800000|2025-08-31 03:10:00|84.08|82.68|84.09|82.69|84.15|82.75|84.07|82.67|69
1756610100000|2025-08-31 03:15:00|84.08|82.68|84.21|82.81|84.21|82.81|84.04|82.64|68
1756610400000|2025-08-31 03:20:00|84.22|82.82|84.31|82.91|84.31|82.91|84.2|82.8|41
1756610700000|2025-08-31 03:25:00|84.3|82.9|84.24|82.84|84.3|82.9|84.19|82.79|100
1756611000000|2025-08-31 03:30:00|84.23|82.83|84.22|82.82|84.24|82.84|84.17|82.77|60
1756611300000|2025-08-31 03:35:00|84.21|82.81|84.29|82.89|84.34|82.94|84.2|82.8|79
1756611600000|2025-08-31 03:40:00|84.28|82.88|84.3|82.9|84.31|82.91|84.27|82.87|98
1756611900000|2025-08-31 03:45:00|84.31|82.91|84.34|82.94|84.34|82.94|84.28|82.88|88
1756612200000|2025-08-31 03:50:00|84.35|82.95|84.41|83.01|84.5|83.1|84.33|82.93|97
1756612500000|2025-08-31 03:55:00|84.4|83|84.4|83|84.43|83.03|84.32|82.92|79
1756612800000|2025-08-31 04:00:00|84.41|83.01|84.34|82.94|84.48|83.08|84.33|82.93|123
1756613100000|2025-08-31 04:05:00|84.33|82.93|84.36|82.96|84.44|83.04|84.26|82.86|112
1756613400000|2025-08-31 04:10:00|84.32|82.92|84.21|82.81|84.32|82.92|84.19|82.79|69
1756613700000|2025-08-31 04:15:00|84.2|82.8|84.13|82.73|84.21|82.81|84.13|82.73|37
1756614000000|2025-08-31 04:20:00|84.12|82.72|84.1|82.7|84.13|82.73|84.07|82.67|66
1756614300000|2025-08-31 04:25:00|84.11|82.71|84|82.6|84.12|82.72|84|82.6|47
1756614600000|2025-08-31 04:30:00|84.01|82.61|84.17|82.77|84.17|82.77|84|82.6|117
1756614900000|2025-08-31 04:35:00|84.16|82.76|84.13|82.73|84.16|82.76|84.08|82.68|75
1756615200000|2025-08-31 04:40:00|84.12|82.72|84.03|82.63|84.13|82.73|84.03|82.63|59
1756615500000|2025-08-31 04:45:00|84.02|82.62|84.08|82.68|84.16|82.76|84.01|82.61|72
1756615800000|2025-08-31 04:50:00|84.07|82.67|83.93|82.53|84.07|82.67|83.87|82.47|90
1756616100000|2025-08-31 04:55:00|83.92|82.52|84.02|82.62|84.03|82.63|83.92|82.52|56
1756616400000|2025-08-31 05:00:00|84.03|82.63|83.82|82.42|84.03|82.63|83.81|82.41|111
1756616700000|2025-08-31 05:05:00|83.84|82.44|83.94|82.54|83.95|82.55|83.82|82.42|75
1756617000000|2025-08-31 05:10:00|83.93|82.53|83.89|82.49|83.93|82.53|83.84|82.44|84
1756617300000|2025-08-31 05:15:00|83.88|82.48|83.94|82.54|83.95|82.55|83.85|82.45|85
1756617600000|2025-08-31 05:20:00|83.93|82.53|83.81|82.41|83.95|82.55|83.78|82.38|156
1756617900000|2025-08-31 05:25:00|83.8|82.4|83.74|82.34|83.81|82.41|83.73|82.33|90
1756618200000|2025-08-31 05:30:00|83.73|82.33|83.77|82.37|83.82|82.42|83.73|82.33|137
1756618500000|2025-08-31 05:35:00|83.76|82.36|83.79|82.39|83.79|82.39|83.73|82.33|82
1756618800000|2025-08-31 05:40:00|83.78|82.38|83.78|82.38|83.84|82.44|83.76|82.36|70
1756619100000|2025-08-31 05:45:00|83.77|82.37|83.67|82.27|83.8|82.4|83.64|82.24|74
1756619400000|2025-08-31 05:50:00|83.66|82.26|83.8|82.4|83.81|82.41|83.64|82.24|63
1756619700000|2025-08-31 05:55:00|83.79|82.39|83.77|82.37|83.8|82.4|83.72|82.32|53
1756620000000|2025-08-31 06:00:00|83.78|82.38|83.8|82.4|83.86|82.46|83.78|82.38|78
1756620300000|2025-08-31 06:05:00|83.81|82.41|83.72|82.32|83.81|82.41|83.71|82.31|104
1756620600000|2025-08-31 06:10:00|83.71|82.31|83.76|82.36|83.77|82.37|83.71|82.31|53
1756620900000|2025-08-31 06:15:00|83.77|82.37|83.69|82.29|83.77|82.37|83.69|82.29|51
1756621200000|2025-08-31 06:20:00|83.68|82.28|83.52|82.12|83.69|82.29|83.52|82.12|98
1756621500000|2025-08-31 06:25:00|83.53|82.13|83.5|82.1|83.53|82.13|83.49|82.09|39
1756621800000|2025-08-31 06:30:00|83.51|82.11|83.46|82.06|83.57|82.17|83.46|82.06|41
1756622100000|2025-08-31 06:35:00|83.47|82.07|83.52|82.12|83.52|82.12|83.43|82.03|57
1756622400000|2025-08-31 06:40:00|83.51|82.11|83.48|82.08|83.55|82.15|83.45|82.05|101
1756622700000|2025-08-31 06:45:00|83.49|82.09|83.45|82.05|83.55|82.15|83.45|82.05|159
1756623000000|2025-08-31 06:50:00|83.46|82.06|83.43|82.03|83.51|82.11|83.42|82.02|69
1756623300000|2025-08-31 06:55:00|83.44|82.04|83.33|81.93|83.44|82.04|83.33|81.93|60
1756623600000|2025-08-31 07:00:00|83.34|81.94|83.41|82.01|83.42|82.02|83.28|81.88|111
1756623900000|2025-08-31 07:05:00|83.4|82|83.54|82.14|83.55|82.15|83.38|81.98|71
1756624200000|2025-08-31 07:10:00|83.55|82.15|83.49|82.09|83.59|82.19|83.45|82.05|55
1756624500000|2025-08-31 07:15:00|83.5|82.1|83.42|82.02|83.56|82.16|83.42|82.02|89
1756624800000|2025-08-31 07:20:00|83.41|82.01|83.46|82.06|83.49|82.09|83.37|81.97|61
1756625100000|2025-08-31 07:25:00|83.45|82.05|83.56|82.16|83.57|82.17|83.45|82.05|75
1756625400000|2025-08-31 07:30:00|83.58|82.18|83.51|82.11|83.62|82.22|83.44|82.04|97
1756625700000|2025-08-31 07:35:00|83.5|82.1|83.4|82|83.5|82.1|83.37|81.97|75
1756626000000|2025-08-31 07:40:00|83.39|81.99|83.46|82.06|83.5|82.1|83.39|81.99|72
1756626300000|2025-08-31 07:45:00|83.45|82.05|83.37|81.97|83.45|82.05|83.37|81.97|72
1756626600000|2025-08-31 07:50:00|83.39|81.99|83.36|81.96|83.41|82.01|83.36|81.96|20
1756626900000|2025-08-31 07:55:00|83.37|81.97|83.36|81.96|83.37|81.97|83.34|81.94|45
1756627200000|2025-08-31 08:00:00|83.37|81.97|83.49|82.09|83.49|82.09|83.37|81.97|67
1756627500000|2025-08-31 08:05:00|83.48|82.08|83.35|81.95|83.5|82.1|83.35|81.95|127
1756627800000|2025-08-31 08:10:00|83.36|81.96|83.44|82.04|83.49|82.09|83.34|81.94|47
1756628100000|2025-08-31 08:15:00|83.45|82.05|83.36|81.96|83.46|82.06|83.34|81.94|54
1756628400000|2025-08-31 08:20:00|83.35|81.95|83.43|82.03|83.49|82.09|83.35|81.95|105
1756628700000|2025-08-31 08:25:00|83.42|82.02|83.44|82.04|83.48|82.08|83.4|82|125
1756629000000|2025-08-31 08:30:00|83.43|82.03|83.36|81.96|83.47|82.07|83.28|81.88|123
1756629300000|2025-08-31 08:35:00|83.37|81.97|83.5|82.1|83.5|82.1|83.32|81.92|70
1756629600000|2025-08-31 08:40:00|83.49|82.09|83.63|82.23|83.63|82.23|83.49|82.09|66
1756629900000|2025-08-31 08:45:00|83.64|82.24|83.59|82.19|83.65|82.25|83.51|82.11|96
1756630200000|2025-08-31 08:50:00|83.6|82.2|83.7|82.3|83.72|82.32|83.59|82.19|37
1756630500000|2025-08-31 08:55:00|83.69|82.29|83.87|82.47|83.87|82.47|83.69|82.29|48
1756630800000|2025-08-31 09:00:00|83.88|82.48|83.79|82.39|83.88|82.48|83.71|82.31|118
1756631100000|2025-08-31 09:05:00|83.78|82.38|83.79|82.39|83.84|82.44|83.74|82.34|85
1756631400000|2025-08-31 09:10:00|83.8|82.4|83.78|82.38|83.81|82.41|83.74|82.34|93
1756631700000|2025-08-31 09:15:00|83.79|82.39|83.83|82.43|83.9|82.5|83.79|82.39|153
1756632000000|2025-08-31 09:20:00|83.82|82.42|83.73|82.33|83.93|82.53|83.73|82.33|167
1756632300000|2025-08-31 09:25:00|83.72|82.32|83.65|82.25|83.73|82.33|83.61|82.21|79
1756632600000|2025-08-31 09:30:00|83.64|82.24|83.61|82.21|83.67|82.27|83.59|82.19|55
1756632900000|2025-08-31 09:35:00|83.62|82.22|83.63|82.23|83.67|82.27|83.6|82.2|78
1756633200000|2025-08-31 09:40:00|83.62|82.22|83.59|82.19|83.68|82.28|83.59|82.19|114
1756633500000|2025-08-31 09:45:00|83.58|82.18|83.5|82.1|83.59|82.19|83.42|82.02|143
1756633800000|2025-08-31 09:50:00|83.51|82.11|83.36|81.96|83.54|82.14|83.36|81.96|154
1756634100000|2025-08-31 09:55:00|83.37|81.97|83.24|81.84|83.38|81.98|83.24|81.84|50
1756634400000|2025-08-31 10:00:00|83.25|81.85|83.22|81.82|83.29|81.89|83.15|81.75|156
1756634700000|2025-08-31 10:05:00|83.21|81.81|83.03|81.63|83.22|81.82|83.03|81.63|157
1756635000000|2025-08-31 10:10:00|83|81.6|82.87|81.47|83.06|81.66|82.84|81.44|116
1756635300000|2025-08-31 10:15:00|82.86|81.46|82.71|81.31|82.97|81.57|82.7|81.3|149
1756635600000|2025-08-31 10:20:00|82.72|81.32|82.74|81.34|82.75|81.35|82.7|81.3|49
1756635900000|2025-08-31 10:25:00|82.73|81.33|82.74|81.34|82.85|81.45|82.71|81.31|123
1756636200000|2025-08-31 10:30:00|82.75|81.35|82.7|81.3|82.88|81.48|82.68|81.28|113
1756636500000|2025-08-31 10:35:00|82.69|81.29|82.58|81.18|82.7|81.3|82.56|81.16|135
1756636800000|2025-08-31 10:40:00|82.59|81.19|82.54|81.14|82.6|81.2|82.5|81.1|85
1756637100000|2025-08-31 10:45:00|82.55|81.15|82.71|81.31|82.72|81.32|82.49|81.09|130
1756637400000|2025-08-31 10:50:00|82.7|81.3|82.8|81.4|82.8|81.4|82.58|81.18|127
1756637700000|2025-08-31 10:55:00|82.81|81.41|82.8|81.4|82.93|81.53|82.78|81.38|116
1756638000000|2025-08-31 11:00:00|82.81|81.41|82.71|81.31|82.87|81.47|82.67|81.27|86
1756638300000|2025-08-31 11:05:00|82.72|81.32|82.77|81.37|82.83|81.43|82.71|81.31|128
1756638600000|2025-08-31 11:10:00|82.76|81.36|82.86|81.46|82.86|81.46|82.76|81.36|100
1756638900000|2025-08-31 11:15:00|82.85|81.45|82.86|81.46|82.87|81.47|82.69|81.29|127
1756639200000|2025-08-31 11:20:00|82.85|81.45|82.87|81.47|82.87|81.47|82.8|81.4|118
1756639500000|2025-08-31 11:25:00|82.88|81.48|83.07|81.67|83.08|81.68|82.87|81.47|107
1756639800000|2025-08-31 11:30:00|83.06|81.66|82.97|81.57|83.18|81.78|82.97|81.57|115
1756640100000|2025-08-31 11:35:00|82.98|81.58|82.89|81.49|83|81.6|82.88|81.48|119
1756640400000|2025-08-31 11:40:00|82.9|81.5|82.92|81.52|82.92|81.52|82.84|81.44|61
1756640700000|2025-08-31 11:45:00|82.93|81.53|82.91|81.51|83|81.6|82.89|81.49|53
1756641000000|2025-08-31 11:50:00|82.9|81.5|83.02|81.62|83.06|81.66|82.9|81.5|111
1756641300000|2025-08-31 11:55:00|83.03|81.63|83.15|81.75|83.15|81.75|83.01|81.61|94
1756641600000|2025-08-31 12:00:00|83.14|81.74|83.01|81.61|83.19|81.79|82.98|81.58|127
1756641900000|2025-08-31 12:05:00|83|81.6|83.06|81.66|83.06|81.66|82.93|81.53|103
1756642200000|2025-08-31 12:10:00|83.05|81.65|82.88|81.48|83.1|81.7|82.85|81.45|144
1756642500000|2025-08-31 12:15:00|82.87|81.47|82.92|81.52|82.96|81.56|82.84|81.44|148
1756642800000|2025-08-31 12:20:00|82.91|81.51|82.82|81.42|82.91|81.51|82.78|81.38|119
1756643100000|2025-08-31 12:25:00|82.83|81.43|82.82|81.42|82.89|81.49|82.81|81.41|117
1756643400000|2025-08-31 12:30:00|82.83|81.43|82.98|81.58|82.99|81.59|82.8|81.4|141
1756643700000|2025-08-31 12:35:00|82.97|81.57|82.94|81.54|82.97|81.57|82.88|81.48|133
1756644000000|2025-08-31 12:40:00|82.95|81.55|82.86|81.46|82.95|81.55|82.86|81.46|72
1756644300000|2025-08-31 12:45:00|82.87|81.47|82.86|81.46|82.92|81.52|82.69|81.29|133
1756644600000|2025-08-31 12:50:00|82.85|81.45|82.87|81.47|82.93|81.53|82.81|81.41|113
1756644900000|2025-08-31 12:55:00|82.88|81.48|83.08|81.68|83.16|81.76|82.84|81.44|159
1756645200000|2025-08-31 13:00:00|83.07|81.67|82.99|81.59|83.24|81.84|82.99|81.59|251
1756645500000|2025-08-31 13:05:00|82.98|81.58|82.87|81.47|83.02|81.62|82.81|81.41|202
1756645800000|2025-08-31 13:10:00|82.88|81.48|82.86|81.46|83|81.6|82.85|81.45|139
1756646100000|2025-08-31 13:15:00|82.85|81.45|83.09|81.69|83.1|81.7|82.83|81.43|134
1756646400000|2025-08-31 13:20:00|83.1|81.7|83.32|81.92|83.36|81.96|83.1|81.7|170
1756646700000|2025-08-31 13:25:00|83.31|81.91|83.2|81.8|83.39|81.99|83.19|81.79|145
1756647000000|2025-08-31 13:30:00|83.21|81.81|82.96|81.56|83.3|81.9|82.93|81.53|170
1756647300000|2025-08-31 13:35:00|82.95|81.55|82.7|81.3|82.96|81.56|82.7|81.3|158
1756647600000|2025-08-31 13:40:00|82.71|81.31|82.86|81.46|82.9|81.5|82.7|81.3|143
1756647900000|2025-08-31 13:45:00|82.87|81.47|82.89|81.49|83|81.6|82.85|81.45|167
1756648200000|2025-08-31 13:50:00|82.88|81.48|82.73|81.33|82.9|81.5|82.71|81.31|88
1756648500000|2025-08-31 13:55:00|82.74|81.34|82.83|81.43|82.85|81.45|82.73|81.33|108
1756648800000|2025-08-31 14:00:00|82.82|81.42|82.65|81.25|82.94|81.54|82.65|81.25|108
1756649100000|2025-08-31 14:05:00|82.64|81.24|82.52|81.12|82.64|81.24|82.45|81.05|128
1756649400000|2025-08-31 14:10:00|82.53|81.13|82.59|81.19|82.61|81.21|82.45|81.05|159
1756649700000|2025-08-31 14:15:00|82.58|81.18|82.76|81.36|82.77|81.37|82.51|81.11|181
1756650000000|2025-08-31 14:20:00|82.75|81.35|82.69|81.29|82.76|81.36|82.61|81.21|181
1756650300000|2025-08-31 14:25:00|82.68|81.28|82.81|81.41|82.83|81.43|82.67|81.27|79
1756650600000|2025-08-31 14:30:00|82.82|81.42|83.01|81.61|83.08|81.68|82.82|81.42|109
1756650900000|2025-08-31 14:35:00|83.02|81.62|83.01|81.61|83.15|81.75|83.01|81.61|118
1756651200000|2025-08-31 14:40:00|83|81.6|82.97|81.57|83.02|81.62|82.93|81.53|126
1756651500000|2025-08-31 14:45:00|82.98|81.58|82.81|81.41|83|81.6|82.81|81.41|126
1756651800000|2025-08-31 14:50:00|82.82|81.42|82.8|81.4|82.9|81.5|82.79|81.39|89
1756652100000|2025-08-31 14:55:00|82.79|81.39|82.81|81.41|82.83|81.43|82.79|81.39|29
1756652400000|2025-08-31 15:00:00|82.82|81.42|83.25|81.85|83.3|81.9|82.8|81.4|151
1756652700000|2025-08-31 15:05:00|83.26|81.86|83.3|81.9|83.46|82.06|83.24|81.84|182
1756653000000|2025-08-31 15:10:00|83.29|81.89|83.15|81.75|83.31|81.91|83.12|81.72|122
1756653300000|2025-08-31 15:15:00|83.16|81.76|83.11|81.71|83.31|81.91|83.08|81.68|175
1756653600000|2025-08-31 15:20:00|83.12|81.72|83.17|81.77|83.23|81.83|83.1|81.7|190
1756653900000|2025-08-31 15:25:00|83.16|81.76|83.24|81.84|83.24|81.84|83.08|81.68|166
1756654200000|2025-08-31 15:30:00|83.25|81.85|83.01|81.61|83.26|81.86|83.01|81.61|160
1756654500000|2025-08-31 15:35:00|83.02|81.62|83.14|81.74|83.16|81.76|82.96|81.56|139
1756654800000|2025-08-31 15:40:00|83.13|81.73|83.43|82.03|83.43|82.03|83.11|81.71|119
1756655100000|2025-08-31 15:45:00|83.42|82.02|83.33|81.93|83.49|82.09|83.29|81.89|169
1756655400000|2025-08-31 15:50:00|83.32|81.92|83.3|81.9|83.42|82.02|83.3|81.9|159
1756655700000|2025-08-31 15:55:00|83.31|81.91|83.41|82.01|83.46|82.06|83.3|81.9|145
1756656000000|2025-08-31 16:00:00|83.42|82.02|83.06|81.66|83.42|82.02|83.05|81.65|88
1756656300000|2025-08-31 16:05:00|83.05|81.65|83.17|81.77|83.24|81.84|83.04|81.64|193
1756656600000|2025-08-31 16:10:00|83.16|81.76|83.14|81.74|83.21|81.81|83.07|81.67|150
1756656900000|2025-08-31 16:15:00|83.13|81.73|82.93|81.53|83.15|81.75|82.91|81.51|152
1756657200000|2025-08-31 16:20:00|82.94|81.54|83.01|81.61|83.03|81.63|82.9|81.5|153
1756657500000|2025-08-31 16:25:00|83|81.6|82.98|81.58|83.09|81.69|82.96|81.56|128
1756657800000|2025-08-31 16:30:00|82.97|81.57|82.89|81.49|82.98|81.58|82.8|81.4|105
1756658100000|2025-08-31 16:35:00|82.88|81.48|82.9|81.5|82.97|81.57|82.84|81.44|123
1756658400000|2025-08-31 16:40:00|82.89|81.49|83.03|81.63|83.09|81.69|82.87|81.47|133
1756658700000|2025-08-31 16:45:00|83.04|81.64|82.93|81.53|83.08|81.68|82.91|81.51|121
1756659000000|2025-08-31 16:50:00|82.94|81.54|83.13|81.73|83.13|81.73|82.92|81.52|130
1756659300000|2025-08-31 16:55:00|83.12|81.72|83.06|81.66|83.15|81.75|83.06|81.66|68
1756659600000|2025-08-31 17:00:00|83.07|81.67|83.07|81.67|83.08|81.68|82.96|81.56|77
1756659900000|2025-08-31 17:05:00|83.08|81.68|83.05|81.65|83.11|81.71|83.04|81.64|127
1756660200000|2025-08-31 17:10:00|83.04|81.64|83.1|81.7|83.14|81.74|83|81.6|71
1756660500000|2025-08-31 17:15:00|83.11|81.71|82.98|81.58|83.15|81.75|82.86|81.46|104
1756660800000|2025-08-31 17:20:00|82.99|81.59|82.85|81.45|83.05|81.65|82.85|81.45|128
1756661100000|2025-08-31 17:25:00|82.87|81.47|83|81.6|83.05|81.65|82.82|81.42|84
1756661400000|2025-08-31 17:30:00|82.99|81.59|83.04|81.64|83.11|81.71|82.91|81.51|121
1756661700000|2025-08-31 17:35:00|83.03|81.63|83.02|81.62|83.03|81.63|82.86|81.46|118
1756662000000|2025-08-31 17:40:00|83.03|81.63|83.07|81.67|83.09|81.69|82.98|81.58|79
1756662300000|2025-08-31 17:45:00|83.08|81.68|82.97|81.57|83.12|81.72|82.95|81.55|83
1756662600000|2025-08-31 17:50:00|82.96|81.56|82.96|81.56|83|81.6|82.9|81.5|63
1756662900000|2025-08-31 17:55:00|82.95|81.55|82.9|81.5|83.02|81.62|82.9|81.5|96
1756663200000|2025-08-31 18:00:00|82.91|81.51|82.84|81.44|82.99|81.59|82.83|81.43|106
1756663500000|2025-08-31 18:05:00|82.83|81.43|82.98|81.58|82.98|81.58|82.83|81.43|69
1756663800000|2025-08-31 18:10:00|82.99|81.59|82.98|81.58|83.03|81.63|82.93|81.53|79
1756664100000|2025-08-31 18:15:00|82.97|81.57|82.98|81.58|83.06|81.66|82.95|81.55|97
1756664400000|2025-08-31 18:20:00|82.99|81.59|83.13|81.73|83.2|81.8|82.98|81.58|72
1756664700000|2025-08-31 18:25:00|83.12|81.72|83.11|81.71|83.17|81.77|83.07|81.67|64
1756665000000|2025-08-31 18:30:00|83.12|81.72|83.24|81.84|83.24|81.84|83.12|81.72|86
1756665300000|2025-08-31 18:35:00|83.23|81.83|83.3|81.9|83.32|81.92|83.22|81.82|67
1756665600000|2025-08-31 18:40:00|83.31|81.91|83.32|81.92|83.43|82.03|83.31|81.91|47
1756665900000|2025-08-31 18:45:00|83.34|81.94|83.41|82.01|83.42|82.02|83.31|81.91|86
1756666200000|2025-08-31 18:50:00|83.4|82|83.43|82.03|83.45|82.05|83.39|81.99|83
1756666500000|2025-08-31 18:55:00|83.42|82.02|83.46|82.06|83.47|82.07|83.39|81.99|101
1756666800000|2025-08-31 19:00:00|83.44|82.04|83.53|82.13|83.54|82.14|83.39|81.99|70
1756667100000|2025-08-31 19:05:00|83.52|82.12|83.26|81.86|83.54|82.14|83.26|81.86|127
1756667400000|2025-08-31 19:10:00|83.27|81.87|83.14|81.74|83.29|81.89|83.11|81.71|138
1756667700000|2025-08-31 19:15:00|83.13|81.73|83.14|81.74|83.16|81.76|83.03|81.63|93
1756668000000|2025-08-31 19:20:00|83.13|81.73|83.1|81.7|83.23|81.83|83.06|81.66|131
1756668300000|2025-08-31 19:25:00|83.11|81.71|83.07|81.67|83.16|81.76|83.07|81.67|114
1756668600000|2025-08-31 19:30:00|83.08|81.68|83.17|81.77|83.17|81.77|83.06|81.66|61
1756668900000|2025-08-31 19:35:00|83.16|81.76|83.16|81.76|83.19|81.79|83.06|81.66|112
1756669200000|2025-08-31 19:40:00|83.17|81.77|83.15|81.75|83.2|81.8|83.14|81.74|39
1756669500000|2025-08-31 19:45:00|83.14|81.74|83.08|81.68|83.14|81.74|83.06|81.66|42
1756669800000|2025-08-31 19:50:00|83.09|81.69|83.02|81.62|83.11|81.71|82.99|81.59|49
1756670100000|2025-08-31 19:55:00|83.01|81.61|82.89|81.49|83.01|81.61|82.86|81.46|69
1756670400000|2025-08-31 20:00:00|82.88|81.48|83.14|81.34|83.16|81.51|82.85|81.12|137
1756670700000|2025-08-31 20:05:00|83.13|81.33|83.26|81.46|83.29|81.49|83.13|81.33|56
1756671000000|2025-08-31 20:10:00|83.25|81.45|83.28|81.48|83.37|81.57|83.21|81.41|77
1756671300000|2025-08-31 20:15:00|83.26|81.46|83.18|81.38|83.33|81.53|83.18|81.38|81
1756671600000|2025-08-31 20:20:00|83.17|81.37|83.23|81.43|83.24|81.44|83.08|81.28|75
1756671900000|2025-08-31 20:25:00|83.24|81.44|83.33|81.53|83.33|81.53|83.24|81.44|54
1756672200000|2025-08-31 20:30:00|83.32|81.52|83.57|81.77|83.69|81.89|83.3|81.5|116
1756672500000|2025-08-31 20:35:00|83.58|81.78|83.48|81.68|83.6|81.8|83.48|81.68|109
1756672800000|2025-08-31 20:40:00|83.47|81.67|83.49|81.69|83.5|81.7|83.43|81.63|55
1756673100000|2025-08-31 20:45:00|83.48|81.68|83.7|81.9|83.71|81.91|83.47|81.67|51
1756673400000|2025-08-31 20:50:00|83.69|81.89|83.61|81.81|83.72|81.92|83.6|81.8|61
1756673700000|2025-08-31 20:55:00|83.62|81.82|83.76|81.96|83.77|81.97|83.61|81.81|40
1756674000000|2025-08-31 21:00:00|83.75|81.95|83.61|81.81|83.75|81.95|83.55|81.75|94
1756674300000|2025-08-31 21:05:00|83.62|81.82|83.64|81.84|83.67|81.87|83.56|81.76|92
1756674600000|2025-08-31 21:10:00|83.63|81.83|83.73|81.93|83.73|81.93|83.56|81.76|98
1756674900000|2025-08-31 21:15:00|83.74|81.94|83.71|81.91|83.76|81.96|83.59|81.79|147
1756675200000|2025-08-31 21:20:00|83.72|81.92|83.57|82.17|83.79|82.19|83.57|81.9|105
1756675500000|2025-08-31 21:25:00|83.56|82.16|83.56|82.16|83.58|82.18|83.52|82.12|106
1756675800000|2025-08-31 21:30:00|83.57|82.17|83.46|82.06|83.61|82.21|83.46|82.06|126
1756676100000|2025-08-31 21:35:00|83.47|82.07|83.36|81.96|83.47|82.07|83.32|81.92|59
1756676400000|2025-08-31 21:40:00|83.35|81.95|83.47|82.07|83.48|82.08|83.33|81.93|83
1756676700000|2025-08-31 21:45:00|83.48|82.08|83.42|82.02|83.48|82.08|83.41|82.01|14
1756677000000|2025-08-31 21:50:00|83.43|82.03|83.36|81.96|83.44|82.04|83.36|81.96|17
1756677300000|2025-08-31 21:55:00|83.37|81.97|83.36|81.96|83.4|82|83.31|81.91|90
1756677600000|2025-08-31 22:00:00|83.37|81.97|82.64|82.24|83.38|82.4|82.64|81.9|155
1756677900000|2025-08-31 22:05:00|82.65|82.25|82.71|82.31|82.72|82.32|82.58|82.18|100
1756678200000|2025-08-31 22:10:00|82.72|82.32|82.7|82.3|82.76|82.36|82.6|82.2|59
1756678500000|2025-08-31 22:15:00|82.71|82.31|82.76|82.36|82.76|82.36|82.69|82.29|34
1756678800000|2025-08-31 22:20:00|82.77|82.37|82.8|82.4|82.8|82.4|82.76|82.36|13
1756679100000|2025-08-31 22:25:00|82.81|82.41|82.88|82.48|82.9|82.5|82.81|82.41|21
1756679400000|2025-08-31 22:30:00|82.87|82.47|82.56|82.16|82.87|82.47|82.56|82.16|50
1756679700000|2025-08-31 22:35:00|82.57|82.17|82.41|82.01|82.57|82.17|82.41|82.01|50
1756680000000|2025-08-31 22:40:00|82.4|82|82.2|81.8|82.43|82.03|82.2|81.8|32
1756680300000|2025-08-31 22:45:00|82.19|81.79|82.2|81.8|82.23|81.83|82.1|81.7|71
1756680600000|2025-08-31 22:50:00|82.22|81.82|82.23|81.83|82.34|81.94|82.18|81.78|84
1756680900000|2025-08-31 22:55:00|82.25|81.85|82.28|81.88|82.28|81.88|82.21|81.81|32
1756681200000|2025-08-31 23:00:00|82.27|81.87|82.07|81.67|82.29|81.89|82|81.6|70
1756681500000|2025-08-31 23:05:00|82.08|81.68|82.08|81.68|82.16|81.76|82.04|81.64|74
1756681800000|2025-08-31 23:10:00|82.07|81.67|82.1|81.7|82.13|81.73|82.05|81.65|58
1756682100000|2025-08-31 23:15:00|82.09|81.69|81.89|81.49|82.09|81.69|81.83|81.43|132
1756682400000|2025-08-31 23:20:00|81.9|81.5|81.75|81.35|81.97|81.57|81.7|81.3|151
1756682700000|2025-08-31 23:25:00|81.74|81.34|81.71|81.31|81.75|81.35|81.65|81.25|131
1756683000000|2025-08-31 23:30:00|81.72|81.32|81.48|81.08|81.72|81.32|81.43|81.03|174
1756683300000|2025-08-31 23:35:00|81.5|81.1|81.3|80.9|81.64|81.24|81.26|80.86|226
1756683600000|2025-08-31 23:40:00|81.29|80.89|81.24|80.84|81.35|80.95|81.21|80.81|224
1756683900000|2025-08-31 23:45:00|81.26|80.86|81.35|80.95|81.42|81.02|81.18|80.78|232
1756684200000|2025-08-31 23:50:00|81.36|80.96|81.31|80.91|81.37|80.97|81.27|80.87|172
1756684500000|2025-08-31 23:55:00|81.32|80.92|81.34|80.94|81.38|80.98|81.29|80.89|138
1756684800000|2025-09-01 00:00:00|81.33|80.93|81|80.6|81.4|81|81|80.6|243
1756685100000|2025-09-01 00:05:00|80.98|80.58|81.09|80.69|81.27|80.87|80.78|80.38|364
1756685400000|2025-09-01 00:10:00|81.1|80.7|81.07|80.67|81.24|80.84|81.04|80.64|235
1756685700000|2025-09-01 00:15:00|81.06|80.66|81.12|80.72|81.27|80.87|81.06|80.66|213
1756686000000|2025-09-01 00:20:00|81.13|80.73|81.02|80.62|81.16|80.76|80.92|80.52|188
1756686300000|2025-09-01 00:25:00|81.01|80.61|80.73|80.33|81.01|80.61|80.41|80.01|394
1756686600000|2025-09-01 00:30:00|80.72|80.32|80.6|80.2|80.84|80.44|80.57|80.17|292
1756686900000|2025-09-01 00:35:00|80.61|80.21|80.45|80.05|80.64|80.24|80.43|80.03|229
1756687200000|2025-09-01 00:40:00|80.46|80.06|81.01|80.61|81.16|80.76|80.45|80.05|325
1756687500000|2025-09-01 00:45:00|81|80.6|80.93|80.53|81.31|80.91|80.91|80.51|274
1756687800000|2025-09-01 00:50:00|80.94|80.54|80.94|80.54|81.03|80.63|80.77|80.37|229
1756688100000|2025-09-01 00:55:00|80.95|80.55|80.82|80.42|81.04|80.64|80.82|80.42|159
1756688400000|2025-09-01 01:00:00|80.83|80.43|80.88|80.48|81.09|80.69|80.76|80.36|272
1756688700000|2025-09-01 01:05:00|80.87|80.47|80.61|80.21|81.01|80.61|80.46|80.06|206
1756689000000|2025-09-01 01:10:00|80.6|80.2|80.83|80.43|80.85|80.45|80.57|80.17|251
1756689300000|2025-09-01 01:15:00|80.84|80.44|80.95|80.55|81.08|80.68|80.66|80.26|287
1756689600000|2025-09-01 01:20:00|80.94|80.54|80.89|80.49|81.02|80.62|80.81|80.41|343
1756689900000|2025-09-01 01:25:00|80.88|80.48|81.23|80.83|81.26|80.86|80.84|80.44|357
1756690200000|2025-09-01 01:30:00|81.24|80.84|81.21|80.81|81.36|80.96|81.1|80.7|327
1756690500000|2025-09-01 01:35:00|81.2|80.8|81.34|80.94|81.48|81.08|81.2|80.8|244
1756690800000|2025-09-01 01:40:00|81.33|80.93|81.46|81.06|81.47|81.07|81.3|80.9|339
1756691100000|2025-09-01 01:45:00|81.45|81.05|81.4|81|81.66|81.26|81.38|80.98|363
1756691400000|2025-09-01 01:50:00|81.38|80.98|81.02|80.62|81.4|81|80.99|80.59|283
1756691700000|2025-09-01 01:55:00|81.01|80.61|81.26|80.86|81.3|80.9|81.01|80.61|213
1756692000000|2025-09-01 02:00:00|81.27|80.87|81.04|80.64|81.3|80.9|81.04|80.64|183
1756692300000|2025-09-01 02:05:00|81.05|80.65|81.14|80.74|81.22|80.82|81.02|80.62|144
1756692600000|2025-09-01 02:10:00|81.13|80.73|80.83|80.43|81.13|80.73|80.79|80.39|155
1756692900000|2025-09-01 02:15:00|80.82|80.42|80.85|80.45|81.1|80.7|80.73|80.33|160
1756693200000|2025-09-01 02:20:00|80.84|80.44|80.6|80.2|80.88|80.48|80.59|80.19|139
1756693500000|2025-09-01 02:25:00|80.59|80.19|80.64|80.24|80.74|80.34|80.33|79.93|218
1756693800000|2025-09-01 02:30:00|80.63|80.23|80.46|80.06|80.64|80.24|80.45|80.05|173
1756694100000|2025-09-01 02:35:00|80.43|80.03|80.49|80.09|80.59|80.19|80.39|79.99|182
1756694400000|2025-09-01 02:40:00|80.48|80.08|80.44|80.04|80.49|80.09|80.37|79.97|68
1756694700000|2025-09-01 02:45:00|80.43|80.03|80.35|79.95|80.51|80.11|80.27|79.87|170
1756695000000|2025-09-01 02:50:00|80.36|79.96|80.47|80.07|80.54|80.14|80.34|79.94|177
1756695300000|2025-09-01 02:55:00|80.48|80.08|80.55|80.15|80.57|80.17|80.45|80.05|151
1756695600000|2025-09-01 03:00:00|80.56|80.16|80.71|80.31|80.82|80.42|80.38|79.98|188
1756695900000|2025-09-01 03:05:00|80.7|80.3|80.86|80.46|80.97|80.57|80.7|80.3|266
1756696200000|2025-09-01 03:10:00|80.87|80.47|80.69|80.29|80.87|80.47|80.67|80.27|95
1756696500000|2025-09-01 03:15:00|80.66|80.26|80.79|80.39|80.94|80.54|80.6|80.2|162
1756696800000|2025-09-01 03:20:00|80.78|80.38|80.89|80.49|80.96|80.56|80.67|80.27|113
1756697100000|2025-09-01 03:25:00|80.9|80.5|81.05|80.65|81.06|80.66|80.86|80.46|136
1756697400000|2025-09-01 03:30:00|81.06|80.66|81|80.6|81.12|80.72|80.96|80.56|125
1756697700000|2025-09-01 03:35:00|80.99|80.59|81.13|80.73|81.16|80.76|80.96|80.56|127
1756698000000|2025-09-01 03:40:00|81.12|80.72|81.11|80.71|81.18|80.78|81.09|80.69|91
1756698300000|2025-09-01 03:45:00|81.12|80.72|80.97|80.57|81.15|80.75|80.96|80.56|147
1756698600000|2025-09-01 03:50:00|80.98|80.58|81.03|80.63|81.03|80.63|80.81|80.41|158
1756698900000|2025-09-01 03:55:00|81.04|80.64|81.13|80.73|81.23|80.83|81.04|80.64|116
1756699200000|2025-09-01 04:00:00|81.12|80.72|80.91|80.51|81.13|80.73|80.88|80.48|119
1756699500000|2025-09-01 04:05:00|80.92|80.52|81.03|80.63|81.03|80.63|80.72|80.32|164
1756699800000|2025-09-01 04:10:00|81.05|80.65|80.87|80.47|81.1|80.7|80.87|80.47|171
1756700100000|2025-09-01 04:15:00|80.88|80.48|80.64|80.24|80.9|80.5|80.59|80.19|139
1756700400000|2025-09-01 04:20:00|80.65|80.25|80.72|80.32|80.74|80.34|80.59|80.19|142
1756700700000|2025-09-01 04:25:00|80.71|80.31|80.68|80.28|80.74|80.34|80.59|80.19|148
1756701000000|2025-09-01 04:30:00|80.69|80.29|80.44|80.04|80.69|80.29|80.39|79.99|161
1756701300000|2025-09-01 04:35:00|80.43|80.03|80.4|80|80.53|80.13|80.32|79.92|148
1756701600000|2025-09-01 04:40:00|80.39|79.99|80.31|79.91|80.44|80.04|80.31|79.91|90
1756701900000|2025-09-01 04:45:00|80.33|79.93|80.25|79.85|80.34|79.94|80.13|79.73|175
1756702200000|2025-09-01 04:50:00|80.26|79.86|80.49|80.09|80.5|80.1|80.24|79.84|132
1756702500000|2025-09-01 04:55:00|80.48|80.08|80.31|79.91|80.51|80.11|80.27|79.87|68
1756702800000|2025-09-01 05:00:00|80.32|79.92|80.34|79.94|80.35|79.95|80.18|79.78|89
1756703100000|2025-09-01 05:05:00|80.36|79.96|79.96|79.56|80.47|80.07|79.92|79.52|163
1756703400000|2025-09-01 05:10:00|79.97|79.57|80.02|79.62|80.05|79.65|79.84|79.44|223
1756703700000|2025-09-01 05:15:00|80.01|79.61|79.79|79.39|80.03|79.63|79.67|79.27|192
1756704000000|2025-09-01 05:20:00|79.8|79.4|80.2|79.8|80.25|79.85|79.76|79.36|250
1756704300000|2025-09-01 05:25:00|80.21|79.81|80.26|79.86|80.27|79.87|80.13|79.73|129
1756704600000|2025-09-01 05:30:00|80.28|79.88|80.39|79.99|80.43|80.03|80.22|79.82|172
1756704900000|2025-09-01 05:35:00|80.4|80|80.78|80.38|80.79|80.39|80.36|79.96|177
1756705200000|2025-09-01 05:40:00|80.79|80.39|80.81|80.41|80.85|80.45|80.7|80.3|130
1756705500000|2025-09-01 05:45:00|80.82|80.42|80.6|80.2|80.85|80.45|80.56|80.16|124
1756705800000|2025-09-01 05:50:00|80.61|80.21|80.59|80.19|80.76|80.36|80.53|80.13|148
1756706100000|2025-09-01 05:55:00|80.6|80.2|80.59|80.19|80.63|80.23|80.55|80.15|121
1756706400000|2025-09-01 06:00:00|80.58|80.18|80.31|79.91|80.63|80.23|80.3|79.9|139
1756706700000|2025-09-01 06:05:00|80.3|79.9|80.2|79.8|80.38|79.98|80.12|79.72|122
1756707000000|2025-09-01 06:10:00|80.19|79.79|80.12|79.72|80.23|79.83|80|79.6|177
1756707300000|2025-09-01 06:15:00|80.13|79.73|80.09|79.69|80.13|79.73|79.97|79.57|207
1756707600000|2025-09-01 06:20:00|80.1|79.7|80.43|80.03|80.45|80.05|80.08|79.68|265
1756707900000|2025-09-01 06:25:00|80.44|80.04|80.43|80.03|80.56|80.16|80.41|80.01|170
1756708200000|2025-09-01 06:30:00|80.44|80.04|80.51|80.11|80.67|80.27|80.44|80.04|234
1756708500000|2025-09-01 06:35:00|80.52|80.12|80.6|80.2|80.68|80.28|80.48|80.08|125
1756708800000|2025-09-01 06:40:00|80.59|80.19|80.63|80.23|80.75|80.35|80.57|80.17|141
1756709100000|2025-09-01 06:45:00|80.57|80.17|80.52|80.12|80.66|80.26|80.51|80.11|160
1756709400000|2025-09-01 06:50:00|80.53|80.13|80.41|80.01|80.56|80.16|80.38|79.98|104
1756709700000|2025-09-01 06:55:00|80.39|79.99|80.47|80.07|80.48|80.08|80.39|79.99|61
1756710000000|2025-09-01 07:00:00|80.48|80.08|80.61|80.21|80.65|80.25|80.44|80.04|114
1756710300000|2025-09-01 07:05:00|80.6|80.2|80.34|79.94|80.6|80.2|80.3|79.9|50
1756710600000|2025-09-01 07:10:00|80.35|79.95|80.21|79.81|80.38|79.98|80.2|79.8|56
1756710900000|2025-09-01 07:15:00|80.22|79.82|80.92|80.52|80.97|80.57|80.18|79.78|252
1756711200000|2025-09-01 07:20:00|80.91|80.51|82.18|81.78|83.48|83.08|80.9|80.5|696
1756711500000|2025-09-01 07:25:00|82.19|81.79|82.47|82.07|82.56|82.16|81.85|81.45|413
1756711800000|2025-09-01 07:30:00|82.46|82.06|83.62|83.22|84.22|83.82|82.22|81.82|640
1756712100000|2025-09-01 07:35:00|83.58|83.18|83.28|82.88|83.82|83.42|83.14|82.74|543
1756712400000|2025-09-01 07:40:00|83.29|82.89|83.33|82.93|83.54|83.14|83.13|82.73|415
1756712700000|2025-09-01 07:45:00|83.32|82.92|83.71|83.31|83.78|83.38|83.31|82.91|590
1756713000000|2025-09-01 07:50:00|83.72|83.32|83.87|83.47|84.14|83.74|83.67|83.27|610
1756713300000|2025-09-01 07:55:00|83.86|83.46|84.04|83.64|84.05|83.65|83.74|83.34|453
1756713600000|2025-09-01 08:00:00|84.06|83.66|84.37|83.97|84.55|84.15|84.05|83.65|689
1756713900000|2025-09-01 08:05:00|84.38|83.98|83.85|83.45|84.73|84.33|83.79|83.39|566
1756714200000|2025-09-01 08:10:00|83.84|83.44|83.82|83.42|84.01|83.61|83.75|83.35|369
1756714500000|2025-09-01 08:15:00|83.83|83.43|83.91|83.51|84.01|83.61|83.6|83.2|368
1756714800000|2025-09-01 08:20:00|83.9|83.5|84.04|83.64|84.12|83.72|83.88|83.48|401
1756715100000|2025-09-01 08:25:00|84.03|83.63|83.67|83.27|84.09|83.69|83.67|83.27|213
1756715400000|2025-09-01 08:30:00|83.69|83.29|83.77|83.37|83.83|83.43|83.66|83.26|290
1756715700000|2025-09-01 08:35:00|83.76|83.36|83.73|83.33|83.91|83.51|83.65|83.25|251
1756716000000|2025-09-01 08:40:00|83.72|83.32|83.98|83.58|83.98|83.58|83.7|83.3|211
1756716300000|2025-09-01 08:45:00|83.99|83.59|84.15|83.75|84.17|83.77|83.85|83.45|213
1756716600000|2025-09-01 08:50:00|84.14|83.74|84.08|83.68|84.24|83.84|84.04|83.64|244
1756716900000|2025-09-01 08:55:00|84.07|83.67|84.39|83.99|84.4|84|84.07|83.67|305
1756717200000|2025-09-01 09:00:00|84.38|83.98|84.5|84.1|84.6|84.2|84.31|83.91|326
1756717500000|2025-09-01 09:05:00|84.49|84.09|84.44|84.04|84.57|84.17|84.28|83.88|269
1756717800000|2025-09-01 09:10:00|84.45|84.05|84.49|84.09|84.55|84.15|84.41|84.01|174
1756718100000|2025-09-01 09:15:00|84.5|84.1|84.23|83.83|84.5|84.1|84.21|83.81|217
1756718400000|2025-09-01 09:20:00|84.22|83.82|84.22|83.82|84.33|83.93|84.15|83.75|212
1756718700000|2025-09-01 09:25:00|84.21|83.81|84.08|83.68|84.3|83.9|84.02|83.62|148
1756719000000|2025-09-01 09:30:00|84.07|83.67|84.1|83.7|84.15|83.75|84.04|83.64|204
1756719300000|2025-09-01 09:35:00|84.11|83.71|83.93|83.53|84.12|83.72|83.84|83.44|170
1756719600000|2025-09-01 09:40:00|83.92|83.52|83.91|83.51|83.95|83.55|83.84|83.44|124
1756719900000|2025-09-01 09:45:00|83.92|83.52|83.97|83.57|84.02|83.62|83.87|83.47|199
1756720200000|2025-09-01 09:50:00|83.96|83.56|83.81|83.41|84.01|83.61|83.77|83.37|152
1756720500000|2025-09-01 09:55:00|83.82|83.42|83.7|83.3|83.88|83.48|83.7|83.3|133
1756720800000|2025-09-01 10:00:00|83.71|83.31|83.42|83.02|83.72|83.32|83.36|82.96|190
1756721100000|2025-09-01 10:05:00|83.43|83.03|83.63|83.23|83.69|83.29|83.43|83.03|133
1756721400000|2025-09-01 10:10:00|83.64|83.24|83.8|83.4|83.91|83.51|83.46|83.06|176
1756721700000|2025-09-01 10:15:00|83.81|83.41|83.68|83.28|83.92|83.52|83.6|83.2|124
1756722000000|2025-09-01 10:20:00|83.66|83.26|83.57|83.17|83.66|83.26|83.48|83.08|100
1756722300000|2025-09-01 10:25:00|83.56|83.16|83.43|83.03|83.6|83.2|83.4|83|141
1756722600000|2025-09-01 10:30:00|83.44|83.04|83.02|82.62|83.44|83.04|82.81|82.41|269
1756722900000|2025-09-01 10:35:00|83.01|82.61|82.55|82.15|83.12|82.72|82.55|82.15|306
1756723200000|2025-09-01 10:40:00|82.53|82.13|82.7|82.3|82.82|82.42|82.53|82.13|304
1756723500000|2025-09-01 10:45:00|82.69|82.29|82.45|82.05|82.72|82.32|82.36|81.96|368
1756723800000|2025-09-01 10:50:00|82.46|82.06|82.69|82.29|82.7|82.3|82.46|82.06|453
1756724100000|2025-09-01 10:55:00|82.7|82.3|83.03|82.63|83.04|82.64|82.66|82.26|485
1756724400000|2025-09-01 11:00:00|83.02|82.62|83.15|82.75|83.18|82.78|82.96|82.56|527
1756724700000|2025-09-01 11:05:00|83.16|82.76|83.06|82.66|83.2|82.8|83.02|82.62|177
1756725000000|2025-09-01 11:10:00|83.05|82.65|82.99|82.59|83.08|82.68|82.98|82.58|240
1756725300000|2025-09-01 11:15:00|83|82.6|82.87|82.47|83.1|82.7|82.8|82.4|181
1756725600000|2025-09-01 11:20:00|82.88|82.48|82.84|82.44|83.01|82.61|82.83|82.43|185
1756725900000|2025-09-01 11:25:00|82.83|82.43|82.69|82.29|82.85|82.45|82.66|82.26|124
1756726200000|2025-09-01 11:30:00|82.68|82.28|82.44|82.04|82.7|82.3|82.26|81.86|217
1756726500000|2025-09-01 11:35:00|82.43|82.03|82.31|81.91|82.5|82.1|82.26|81.86|239
1756726800000|2025-09-01 11:40:00|82.32|81.92|82.07|81.67|82.38|81.98|82.01|81.61|222
1756727100000|2025-09-01 11:45:00|82.08|81.68|82.23|81.83|82.24|81.84|82.05|81.65|193
1756727400000|2025-09-01 11:50:00|82.22|81.82|82.25|81.85|82.25|81.85|82.09|81.69|169
1756727700000|2025-09-01 11:55:00|82.24|81.84|82.22|81.82|82.37|81.97|82.2|81.8|205
1756728000000|2025-09-01 12:00:00|82.21|81.81|82.15|81.75|82.24|81.84|82.08|81.68|177
1756728300000|2025-09-01 12:05:00|82.16|81.76|82.44|82.04|82.52|82.12|82.16|81.76|419
1756728600000|2025-09-01 12:10:00|82.43|82.03|82.4|82|82.46|82.06|82.33|81.93|214
1756728900000|2025-09-01 12:15:00|82.39|81.99|82.24|81.84|82.44|82.04|82.2|81.8|215
1756729200000|2025-09-01 12:20:00|82.23|81.83|82.39|81.99|82.39|81.99|82.04|81.64|297
1756729500000|2025-09-01 12:25:00|82.38|81.98|82.25|81.85|82.4|82|82.25|81.85|324
1756729800000|2025-09-01 12:30:00|82.26|81.86|82.21|81.81|82.27|81.87|82.03|81.63|271
1756730100000|2025-09-01 12:35:00|82.22|81.82|82.31|81.91|82.39|81.99|82.18|81.78|237
1756730400000|2025-09-01 12:40:00|82.3|81.9|81.98|81.58|82.31|81.91|81.96|81.56|243
1756730700000|2025-09-01 12:45:00|81.97|81.57|82.1|81.7|82.14|81.74|81.89|81.49|349
1756731000000|2025-09-01 12:50:00|82.11|81.71|81.88|81.48|82.2|81.8|81.75|81.35|324
1756731300000|2025-09-01 12:55:00|81.9|81.5|82.08|81.68|82.15|81.75|81.8|81.4|268
1756731600000|2025-09-01 13:00:00|82.07|81.67|82.15|81.75|82.34|81.94|81.87|81.47|419
1756731900000|2025-09-01 13:05:00|82.14|81.74|82.54|82.14|82.63|82.23|82.12|81.72|481
1756732200000|2025-09-01 13:10:00|82.53|82.13|82.35|81.95|82.53|82.13|82.15|81.75|255
1756732500000|2025-09-01 13:15:00|82.34|81.94|82.26|81.86|82.37|81.97|82.04|81.64|332
1756732800000|2025-09-01 13:20:00|82.27|81.87|82.5|82.1|82.82|82.42|82.27|81.87|327
1756733100000|2025-09-01 13:25:00|82.51|82.11|82.58|82.18|82.78|82.38|82.43|82.03|284
1756733400000|2025-09-01 13:30:00|82.6|82.2|82.24|81.84|82.62|82.22|82.17|81.77|274
1756733700000|2025-09-01 13:35:00|82.25|81.85|82.09|81.69|82.31|81.91|82|81.6|249
1756734000000|2025-09-01 13:40:00|82.08|81.68|81.98|81.58|82.18|81.78|81.95|81.55|201
1756734300000|2025-09-01 13:45:00|81.99|81.59|81.81|81.41|82.04|81.64|81.64|81.24|339
1756734600000|2025-09-01 13:50:00|81.8|81.4|81.63|81.23|81.85|81.45|81.61|81.21|194
1756734900000|2025-09-01 13:55:00|81.62|81.22|81.65|81.25|81.68|81.28|81.5|81.1|164
1756735200000|2025-09-01 14:00:00|81.66|81.26|81.81|81.41|81.87|81.47|81.59|81.19|313
1756735500000|2025-09-01 14:05:00|81.8|81.4|81.84|81.44|82.07|81.67|81.74|81.34|287
1756735800000|2025-09-01 14:10:00|81.83|81.43|81.89|81.49|82.04|81.64|81.7|81.3|213
1756736100000|2025-09-01 14:15:00|81.9|81.5|81.84|81.44|82.04|81.64|81.72|81.32|213
1756736400000|2025-09-01 14:20:00|81.85|81.45|81.89|81.49|81.96|81.56|81.71|81.31|312
1756736700000|2025-09-01 14:25:00|81.9|81.5|81.71|81.31|81.99|81.59|81.69|81.29|192
1756737000000|2025-09-01 14:30:00|81.72|81.32|81.11|80.71|81.78|81.38|81.09|80.69|255
1756737300000|2025-09-01 14:35:00|81.1|80.7|81.31|80.91|81.41|81.01|81.09|80.69|229
1756737600000|2025-09-01 14:40:00|81.3|80.9|81.39|80.99|81.42|81.02|81.22|80.82|139
1756737900000|2025-09-01 14:45:00|81.4|81|81.35|80.95|81.48|81.08|81.18|80.78|206
1756738200000|2025-09-01 14:50:00|81.34|80.94|81.56|81.16|81.62|81.22|81.29|80.89|283
1756738500000|2025-09-01 14:55:00|81.55|81.15|81.6|81.2|81.73|81.33|81.54|81.14|164
1756738800000|2025-09-01 15:00:00|81.59|81.19|81.85|81.45|81.88|81.48|81.51|81.11|234
1756739100000|2025-09-01 15:05:00|81.84|81.44|81.64|81.24|81.98|81.58|81.6|81.2|245
1756739400000|2025-09-01 15:10:00|81.65|81.25|81.53|81.13|81.66|81.26|81.36|80.96|192
1756739700000|2025-09-01 15:15:00|81.52|81.12|81.61|81.21|81.69|81.29|81.41|81.01|252
1756740000000|2025-09-01 15:20:00|81.62|81.22|81.3|80.9|81.62|81.22|81.23|80.83|186
1756740300000|2025-09-01 15:25:00|81.31|80.91|81.37|80.97|81.42|81.02|81.22|80.82|187
1756740600000|2025-09-01 15:30:00|81.38|80.98|81.5|81.1|81.53|81.13|81.33|80.93|238
1756740900000|2025-09-01 15:35:00|81.51|81.11|81.49|81.09|81.63|81.23|81.45|81.05|179
1756741200000|2025-09-01 15:40:00|81.5|81.1|81.24|80.84|81.5|81.1|81.21|80.81|181
1756741500000|2025-09-01 15:45:00|81.26|80.86|81.17|80.77|81.42|81.02|81.17|80.77|131
1756741800000|2025-09-01 15:50:00|81.16|80.76|81.14|80.74|81.2|80.8|80.99|80.59|218
1756742100000|2025-09-01 15:55:00|81.15|80.75|81.22|80.82|81.25|80.85|81.07|80.67|232
1756742400000|2025-09-01 16:00:00|81.21|80.81|81.04|80.64|81.28|80.88|80.88|80.48|246
1756742700000|2025-09-01 16:05:00|81.03|80.63|81.08|80.68|81.25|80.85|80.99|80.59|254
1756743000000|2025-09-01 16:10:00|81.07|80.67|81.2|80.8|81.22|80.82|81|80.6|187
1756743300000|2025-09-01 16:15:00|81.19|80.79|81.23|80.83|81.24|80.84|80.92|80.52|213
1756743600000|2025-09-01 16:20:00|81.22|80.82|81.13|80.73|81.28|80.88|81.08|80.68|202
1756743900000|2025-09-01 16:25:00|81.12|80.72|81.14|80.74|81.3|80.9|81.08|80.68|100
1756744200000|2025-09-01 16:30:00|81.13|80.73|81.17|80.77|81.2|80.8|80.99|80.59|183
1756744500000|2025-09-01 16:35:00|81.16|80.76|81.05|80.65|81.28|80.88|81.02|80.62|151
1756744800000|2025-09-01 16:40:00|81.04|80.64|81.09|80.69|81.13|80.73|80.86|80.46|198
1756745100000|2025-09-01 16:45:00|81.1|80.7|81.1|80.7|81.27|80.87|81.06|80.66|254
1756745400000|2025-09-01 16:50:00|81.09|80.69|80.87|80.47|81.12|80.72|80.86|80.46|113
1756745700000|2025-09-01 16:55:00|80.88|80.48|80.86|80.46|80.93|80.53|80.84|80.44|111
1756746000000|2025-09-01 17:00:00|80.87|80.47|80.89|80.49|80.93|80.53|80.73|80.33|117
1756746300000|2025-09-01 17:05:00|80.9|80.5|80.85|80.45|81.02|80.62|80.85|80.45|195
1756746600000|2025-09-01 17:10:00|80.86|80.46|80.79|80.39|80.86|80.46|80.49|80.09|320
1756746900000|2025-09-01 17:15:00|80.78|80.38|80.73|80.33|80.88|80.48|80.66|80.26|227
1756747200000|2025-09-01 17:20:00|80.74|80.34|80.6|80.2|80.82|80.42|80.53|80.13|151
1756747500000|2025-09-01 17:25:00|80.61|80.21|80.55|80.15|80.61|80.21|80.43|80.03|189
1756747800000|2025-09-01 17:30:00|80.54|80.14|80.43|80.03|80.6|80.2|80.38|79.98|229
1756748100000|2025-09-01 17:35:00|80.42|80.02|80.42|80.02|80.67|80.27|80.4|80|204
1756748400000|2025-09-01 17:40:00|80.41|80.01|80.52|80.12|80.56|80.16|80.41|80.01|152
1756748700000|2025-09-01 17:45:00|80.53|80.13|80.41|80.01|80.57|80.17|80.39|79.99|199
1756749000000|2025-09-01 17:50:00|80.42|80.02|80.55|80.15|80.64|80.24|80.41|80.01|169
1756749300000|2025-09-01 17:55:00|80.54|80.14|80.55|80.15|80.63|80.23|80.53|80.13|169
1756749600000|2025-09-01 18:00:00|80.54|80.14|80.63|80.23|80.66|80.26|80.48|80.08|193
1756749900000|2025-09-01 18:05:00|80.64|80.24|80.52|80.12|80.7|80.3|80.5|80.1|163
1756750200000|2025-09-01 18:10:00|80.53|80.13|80.79|80.39|80.84|80.44|80.52|80.12|193
1756750500000|2025-09-01 18:15:00|80.8|80.4|80.85|80.45|80.85|80.45|80.7|80.3|228
1756750800000|2025-09-01 18:20:00|80.84|80.44|80.75|80.35|80.9|80.5|80.74|80.34|246
1756751100000|2025-09-01 18:25:00|80.76|80.36|80.84|80.44|80.88|80.48|80.71|80.31|138
1756751400000|2025-09-01 18:30:00|80.83|80.43|80.9|80.5|81.03|80.63|80.83|80.43|331
1756751700000|2025-09-01 18:35:00|80.91|80.51|80.78|80.38|80.93|80.53|80.65|80.25|153
1756752000000|2025-09-01 18:40:00|80.79|80.39|80.97|80.57|81.03|80.63|80.79|80.39|105
1756752300000|2025-09-01 18:45:00|80.98|80.58|81.07|80.67|81.1|80.7|80.98|80.58|192
1756752600000|2025-09-01 18:50:00|81.08|80.68|81.21|80.81|81.23|80.83|80.98|80.58|223
1756752900000|2025-09-01 18:55:00|81.22|80.82|81.17|80.77|81.25|80.85|81.14|80.74|189
1756753200000|2025-09-01 19:00:00|81.14|80.74|81.18|80.78|81.2|80.8|80.97|80.57|111
1756753500000|2025-09-01 19:05:00|81.17|80.77|81.25|80.85|81.25|80.85|81.1|80.7|246
1756753800000|2025-09-01 19:10:00|81.26|80.86|81.2|80.8|81.27|80.87|81.12|80.72|191
1756754100000|2025-09-01 19:15:00|81.21|80.81|81.14|80.74|81.27|80.87|81.1|80.7|109
1756754400000|2025-09-01 19:20:00|81.15|80.75|81.31|80.91|81.34|80.94|81.15|80.75|175
1756754700000|2025-09-01 19:25:00|81.3|80.9|81.07|80.67|81.32|80.92|81.07|80.67|137
1756755000000|2025-09-01 19:30:00|81.06|80.66|81.28|80.88|81.3|80.9|81.06|80.66|242
1756755300000|2025-09-01 19:35:00|81.27|80.87|81.35|80.95|81.38|80.98|81.24|80.84|128
1756755600000|2025-09-01 19:40:00|81.34|80.94|81.32|80.92|81.34|80.94|81.18|80.78|99
1756755900000|2025-09-01 19:45:00|81.31|80.91|81.26|80.86|81.41|81.01|81.25|80.85|276
1756756200000|2025-09-01 19:50:00|81.25|80.85|81.35|80.95|81.41|81.01|81.2|80.8|221
1756756500000|2025-09-01 19:55:00|81.34|80.94|81.36|80.96|81.4|81|81.27|80.87|84
1756756800000|2025-09-01 20:00:00|81.37|80.97|81.26|80.86|81.37|80.97|81.13|80.73|137
1756757100000|2025-09-01 20:05:00|81.25|80.85|81.13|80.73|81.25|80.85|81.03|80.63|141
1756757400000|2025-09-01 20:10:00|81.14|80.74|81.1|80.7|81.19|80.79|81.09|80.69|117
1756757700000|2025-09-01 20:15:00|81.11|80.71|80.93|80.53|81.12|80.72|80.87|80.47|252
1756758000000|2025-09-01 20:20:00|80.94|80.54|80.81|80.41|80.97|80.57|80.78|80.38|191
1756758300000|2025-09-01 20:25:00|80.82|80.42|80.88|80.48|80.91|80.51|80.78|80.38|79
1756758600000|2025-09-01 20:30:00|80.87|80.47|80.84|80.44|80.87|80.47|80.73|80.33|129
1756758900000|2025-09-01 20:35:00|80.85|80.45|80.06|79.66|80.85|80.45|79.93|79.53|286
1756759200000|2025-09-01 20:40:00|80.08|79.68|79.18|78.78|80.23|79.83|79.18|78.78|332
1756759500000|2025-09-01 20:45:00|79.17|78.77|79.61|79.21|79.84|79.44|79.08|78.68|625
1756759800000|2025-09-01 20:50:00|79.64|79.24|79.68|79.28|79.81|79.41|79.6|79.2|432
1756760100000|2025-09-01 20:55:00|79.69|79.29|79.69|79.29|79.8|79.4|79.61|79.21|241
1756760400000|2025-09-01 21:00:00|79.68|79.28|79.44|79.04|79.76|79.36|79.22|78.82|318
1756760700000|2025-09-01 21:05:00|79.43|79.03|79.52|79.12|79.66|79.26|79.32|78.92|272
1756761000000|2025-09-01 21:10:00|79.53|79.13|79.51|79.11|79.56|79.16|79.36|78.96|265
1756761300000|2025-09-01 21:15:00|79.5|79.1|79.36|78.96|79.63|79.23|79.29|78.89|261
1756761600000|2025-09-01 21:20:00|79.37|78.97|79.35|78.95|79.49|79.09|79.27|78.87|228
1756761900000|2025-09-01 21:25:00|79.34|78.94|79.26|78.86|79.48|79.08|79.23|78.83|234
1756762200000|2025-09-01 21:30:00|79.27|78.87|79.07|78.67|79.31|78.91|78.96|78.56|221
1756762500000|2025-09-01 21:35:00|79.06|78.66|79.07|78.67|79.15|78.75|78.98|78.58|145
1756762800000|2025-09-01 21:40:00|79.06|78.66|78.7|78.3|79.06|78.66|78.42|78.02|349
1756763100000|2025-09-01 21:45:00|78.71|78.31|79.01|78.61|79.08|78.68|78.59|78.19|111
1756763400000|2025-09-01 21:50:00|79|78.6|79.01|78.61|79.05|78.65|78.97|78.57|91
1756763700000|2025-09-01 21:55:00|79.02|78.62|79.14|78.74|79.2|78.8|78.84|78.44|196
1756764000000|2025-09-01 22:00:00|79.13|78.73|78.99|78.59|79.13|78.73|78.89|78.49|353
1756764300000|2025-09-01 22:05:00|79|78.6|79.11|78.71|79.11|78.71|78.9|78.5|206
1756764600000|2025-09-01 22:10:00|79.1|78.7|79.28|78.88|79.43|79.03|79.07|78.67|272
1756764900000|2025-09-01 22:15:00|79.27|78.87|79.63|79.23|79.63|79.23|79.27|78.87|141
1756765200000|2025-09-01 22:20:00|79.64|79.24|79.33|78.93|79.73|79.33|79.32|78.92|161
1756765500000|2025-09-01 22:25:00|79.32|78.92|79.21|78.81|79.36|78.96|79.18|78.78|80
1756765800000|2025-09-01 22:30:00|79.2|78.8|79.26|78.86|79.26|78.86|79|78.6|135
1756766100000|2025-09-01 22:35:00|79.25|78.85|79.03|78.63|79.42|79.02|79.02|78.62|226
1756766400000|2025-09-01 22:40:00|79.02|78.62|78.86|78.46|79.04|78.64|78.85|78.45|133
1756766700000|2025-09-01 22:45:00|78.85|78.45|79.09|78.69|79.17|78.77|78.81|78.41|192
1756767000000|2025-09-01 22:50:00|79.1|78.7|79.37|78.97|79.44|79.04|79.1|78.7|246
1756767300000|2025-09-01 22:55:00|79.39|78.99|79.4|79|79.54|79.14|79.38|78.98|208
1756767600000|2025-09-01 23:00:00|79.39|78.99|79.69|79.29|79.75|79.35|79.39|78.99|233
1756767900000|2025-09-01 23:05:00|79.68|79.28|79.53|79.13|79.69|79.29|79.5|79.1|153
1756768200000|2025-09-01 23:10:00|79.52|79.12|79.73|79.33|79.79|79.39|79.52|79.12|202
1756768500000|2025-09-01 23:15:00|79.72|79.32|79.69|79.29|79.73|79.33|79.51|79.11|137
1756768800000|2025-09-01 23:20:00|79.68|79.28|79.62|79.22|79.77|79.37|79.58|79.18|135
1756769100000|2025-09-01 23:25:00|79.61|79.21|79.78|79.38|79.8|79.4|79.61|79.21|94
1756769400000|2025-09-01 23:30:00|79.77|79.37|79.66|79.26|79.83|79.43|79.55|79.15|149
1756769700000|2025-09-01 23:35:00|79.65|79.25|79.88|79.48|79.89|79.49|79.64|79.24|284
1756770000000|2025-09-01 23:40:00|79.87|79.47|80.17|79.77|80.18|79.78|79.87|79.47|300
1756770300000|2025-09-01 23:45:00|80.16|79.76|80.12|79.72|80.53|80.13|80.12|79.72|307
1756770600000|2025-09-01 23:50:00|80.11|79.71|80.15|79.75|80.18|79.78|80.05|79.65|156
1756770900000|2025-09-01 23:55:00|80.14|79.74|80.34|79.94|80.35|79.95|80.13|79.73|230
1756771200000|2025-09-02 00:00:00|80.35|79.95|80.37|79.97|80.41|80.01|80.26|79.86|249
1756771500000|2025-09-02 00:05:00|80.38|79.98|80.4|80|80.55|80.15|80.26|79.86|390
1756771800000|2025-09-02 00:10:00|80.39|79.99|80.4|80|80.52|80.12|80.3|79.9|348
1756772100000|2025-09-02 00:15:00|80.39|79.99|80.54|80.14|80.57|80.17|80.35|79.95|372
1756772400000|2025-09-02 00:20:00|80.53|80.13|80.57|80.17|80.68|80.28|80.47|80.07|273
1756772700000|2025-09-02 00:25:00|80.56|80.16|80.35|79.95|80.63|80.23|80.35|79.95|174
1756773000000|2025-09-02 00:30:00|80.36|79.96|80.36|79.96|80.48|80.08|80.25|79.85|235
1756773300000|2025-09-02 00:35:00|80.35|79.95|80.25|79.85|80.36|79.96|80.1|79.7|111
1756773600000|2025-09-02 00:40:00|80.26|79.86|80.04|79.64|80.26|79.86|80.04|79.64|116
1756773900000|2025-09-02 00:45:00|80.05|79.65|80.22|79.82|80.25|79.85|80.02|79.62|193
1756774200000|2025-09-02 00:50:00|80.23|79.83|80.28|79.88|80.37|79.97|80.22|79.82|175
1756774500000|2025-09-02 00:55:00|80.27|79.87|80.32|79.92|80.32|79.92|80.13|79.73|95
1756774800000|2025-09-02 01:00:00|80.31|79.91|80.42|80.02|80.53|80.13|80.29|79.89|134
1756775100000|2025-09-02 01:05:00|80.41|80.01|80.36|79.96|80.56|80.16|80.36|79.96|88
1756775400000|2025-09-02 01:10:00|80.37|79.97|80.51|80.11|80.6|80.2|80.37|79.97|129
1756775700000|2025-09-02 01:15:00|80.5|80.1|80.35|79.95|80.51|80.11|80.24|79.84|123
1756776000000|2025-09-02 01:20:00|80.36|79.96|80.5|80.1|80.65|80.25|80.35|79.95|287
1756776300000|2025-09-02 01:25:00|80.49|80.09|80.51|80.11|80.53|80.13|80.35|79.95|97
1756776600000|2025-09-02 01:30:00|80.53|80.13|80.44|80.04|80.59|80.19|80.35|79.95|190
1756776900000|2025-09-02 01:35:00|80.43|80.03|80.53|80.13|80.54|80.14|80.35|79.95|178
1756777200000|2025-09-02 01:40:00|80.52|80.12|81.03|80.63|81.09|80.69|80.51|80.11|336
1756777500000|2025-09-02 01:45:00|81.04|80.64|81.14|80.74|81.14|80.74|80.89|80.49|372
1756777800000|2025-09-02 01:50:00|81.15|80.75|80.95|80.55|81.19|80.79|80.94|80.54|186
1756778100000|2025-09-02 01:55:00|80.94|80.54|80.72|80.32|80.97|80.57|80.72|80.32|114
1756778400000|2025-09-02 02:00:00|80.73|80.33|80.84|80.44|80.87|80.47|80.65|80.25|159
1756778700000|2025-09-02 02:05:00|80.87|80.47|80.83|80.43|81.03|80.63|80.83|80.43|135
1756779000000|2025-09-02 02:10:00|80.84|80.44|80.84|80.44|80.87|80.47|80.74|80.34|117
1756779300000|2025-09-02 02:15:00|80.85|80.45|80.69|80.29|80.85|80.45|80.6|80.2|98
1756779600000|2025-09-02 02:20:00|80.68|80.28|81.01|80.61|81.01|80.61|80.68|80.28|249
1756779900000|2025-09-02 02:25:00|81|80.6|80.89|80.49|81.05|80.65|80.87|80.47|105
1756780200000|2025-09-02 02:30:00|80.88|80.48|80.97|80.57|81|80.6|80.78|80.38|119
1756780500000|2025-09-02 02:35:00|80.98|80.58|80.97|80.57|81.23|80.83|80.97|80.57|142
1756780800000|2025-09-02 02:40:00|80.96|80.56|81.15|80.75|81.16|80.76|80.85|80.45|121
1756781100000|2025-09-02 02:45:00|81.14|80.74|81.29|80.89|81.3|80.9|81.09|80.69|181
1756781400000|2025-09-02 02:50:00|81.28|80.88|81.56|81.16|81.67|81.27|81.28|80.88|260
1756781700000|2025-09-02 02:55:00|81.55|81.15|81.9|81.5|81.98|81.58|81.52|81.12|314
1756782000000|2025-09-02 03:00:00|81.91|81.51|81.63|81.23|82.08|81.68|81.62|81.22|324
1756782300000|2025-09-02 03:05:00|81.62|81.22|81.96|81.56|82.09|81.69|81.6|81.2|279
1756782600000|2025-09-02 03:10:00|81.95|81.55|82.1|81.7|82.11|81.71|81.94|81.54|156
1756782900000|2025-09-02 03:15:00|82.09|81.69|82|81.6|82.32|81.92|81.99|81.59|288
1756783200000|2025-09-02 03:20:00|81.99|81.59|81.97|81.57|82.06|81.66|81.92|81.52|184
1756783500000|2025-09-02 03:25:00|81.98|81.58|81.88|81.48|82.03|81.63|81.87|81.47|83
1756783800000|2025-09-02 03:30:00|81.87|81.47|81.82|81.42|81.88|81.48|81.71|81.31|99
1756784100000|2025-09-02 03:35:00|81.81|81.41|81.81|81.41|81.93|81.53|81.75|81.35|158
1756784400000|2025-09-02 03:40:00|81.82|81.42|81.87|81.47|81.98|81.58|81.81|81.41|151
1756784700000|2025-09-02 03:45:00|81.89|81.49|81.93|81.53|81.96|81.56|81.84|81.44|71
1756785000000|2025-09-02 03:50:00|81.92|81.52|82.01|81.61|82.07|81.67|81.92|81.52|133
1756785300000|2025-09-02 03:55:00|82|81.6|81.93|81.53|82.01|81.61|81.85|81.45|71
1756785600000|2025-09-02 04:00:00|81.94|81.54|81.69|81.29|81.96|81.56|81.69|81.29|76
1756785900000|2025-09-02 04:05:00|81.7|81.3|81.68|81.28|81.77|81.37|81.67|81.27|69
1756786200000|2025-09-02 04:10:00|81.69|81.29|81.75|81.35|81.77|81.37|81.69|81.29|64
1756786500000|2025-09-02 04:15:00|81.74|81.34|81.79|81.39|81.85|81.45|81.69|81.29|91
1756786800000|2025-09-02 04:20:00|81.78|81.38|81.88|81.48|81.98|81.58|81.75|81.35|196
1756787100000|2025-09-02 04:25:00|81.87|81.47|81.91|81.51|82.02|81.62|81.82|81.42|98
1756787400000|2025-09-02 04:30:00|81.9|81.5|81.89|81.49|82|81.6|81.88|81.48|126
1756787700000|2025-09-02 04:35:00|81.88|81.48|81.85|81.45|81.96|81.56|81.8|81.4|134
1756788000000|2025-09-02 04:40:00|81.86|81.46|81.91|81.51|81.94|81.54|81.82|81.42|78
1756788300000|2025-09-02 04:45:00|81.9|81.5|81.77|81.37|82.01|81.61|81.76|81.36|120
1756788600000|2025-09-02 04:50:00|81.76|81.36|81.8|81.4|81.82|81.42|81.69|81.29|94
1756788900000|2025-09-02 04:55:00|81.81|81.41|81.94|81.54|81.95|81.55|81.79|81.39|93
1756789200000|2025-09-02 05:00:00|81.93|81.53|81.92|81.52|82.07|81.67|81.91|81.51|153
1756789500000|2025-09-02 05:05:00|81.91|81.51|81.78|81.38|81.91|81.51|81.7|81.3|103
1756789800000|2025-09-02 05:10:00|81.77|81.37|81.94|81.54|81.94|81.54|81.75|81.35|227
1756790100000|2025-09-02 05:15:00|81.95|81.55|81.95|81.55|81.98|81.58|81.82|81.42|263
1756790400000|2025-09-02 05:20:00|81.96|81.56|81.96|81.56|81.99|81.59|81.79|81.39|154
1756790700000|2025-09-02 05:25:00|81.95|81.55|82.01|81.61|82.05|81.65|81.95|81.55|89
1756791000000|2025-09-02 05:30:00|82|81.6|82.04|81.64|82.04|81.64|81.93|81.53|81
1756791300000|2025-09-02 05:35:00|82.05|81.65|82.21|81.81|82.23|81.83|82.05|81.65|182
1756791600000|2025-09-02 05:40:00|82.22|81.82|82.17|81.77|82.26|81.86|82.11|81.71|91
1756791900000|2025-09-02 05:45:00|82.18|81.78|82.3|81.9|82.44|82.04|82.17|81.77|335
1756792200000|2025-09-02 05:50:00|82.29|81.89|82.29|81.89|82.42|82.02|82.26|81.86|175
1756792500000|2025-09-02 05:55:00|82.28|81.88|82.27|81.87|82.32|81.92|82.21|81.81|157
1756792800000|2025-09-02 06:00:00|82.28|81.88|82.21|81.81|82.41|82.01|82.19|81.79|255
1756793100000|2025-09-02 06:05:00|82.2|81.8|82.37|81.97|82.42|82.02|82.2|81.8|334
1756793400000|2025-09-02 06:10:00|82.38|81.98|82.44|82.04|82.48|82.08|82.27|81.87|223
1756793700000|2025-09-02 06:15:00|82.43|82.03|82.27|81.87|82.46|82.06|82.26|81.86|227
1756794000000|2025-09-02 06:20:00|82.26|81.86|82.33|81.93|82.4|82|82.26|81.86|167
1756794300000|2025-09-02 06:25:00|82.32|81.92|82.25|81.85|82.33|81.93|82.22|81.82|153
1756794600000|2025-09-02 06:30:00|82.26|81.86|82.34|81.94|82.35|81.95|82.14|81.74|126
1756794900000|2025-09-02 06:35:00|82.35|81.95|82.34|81.94|82.44|82.04|82.28|81.88|157
1756795200000|2025-09-02 06:40:00|82.35|81.95|82.26|81.86|82.39|81.99|82.23|81.83|202
1756795500000|2025-09-02 06:45:00|82.27|81.87|82.27|81.87|82.32|81.92|82.18|81.78|238
1756795800000|2025-09-02 06:50:00|82.28|81.88|82.3|81.9|82.31|81.91|82.2|81.8|138
1756796100000|2025-09-02 06:55:00|82.29|81.89|82.36|81.96|82.42|82.02|82.29|81.89|101
1756796400000|2025-09-02 07:00:00|82.37|81.97|82.34|81.94|82.46|82.06|82.33|81.93|171
1756796700000|2025-09-02 07:05:00|82.33|81.93|82.19|81.79|82.39|81.99|82.15|81.75|149
1756797000000|2025-09-02 07:10:00|82.18|81.78|82.09|81.69|82.23|81.83|82.05|81.65|179
1756797300000|2025-09-02 07:15:00|82.06|81.66|82.18|81.78|82.24|81.84|82.06|81.66|331
1756797600000|2025-09-02 07:20:00|82.17|81.77|82.16|81.76|82.19|81.79|82.09|81.69|117
1756797900000|2025-09-02 07:25:00|82.17|81.77|82.31|81.91|82.34|81.94|82.17|81.77|124
1756798200000|2025-09-02 07:30:00|82.3|81.9|82.2|81.8|82.41|82.01|82.2|81.8|192
1756798500000|2025-09-02 07:35:00|82.21|81.81|82.19|81.79|82.24|81.84|82.13|81.73|109
1756798800000|2025-09-02 07:40:00|82.18|81.78|82.06|81.66|82.2|81.8|81.99|81.59|171
1756799100000|2025-09-02 07:45:00|82.05|81.65|81.95|81.55|82.15|81.75|81.95|81.55|114
1756799400000|2025-09-02 07:50:00|81.92|81.52|81.82|81.42|82.02|81.62|81.77|81.37|143
1756799700000|2025-09-02 07:55:00|81.83|81.43|81.93|81.53|81.97|81.57|81.83|81.43|173
1756800000000|2025-09-02 08:00:00|81.92|81.52|82.08|81.68|82.23|81.83|81.92|81.52|202
1756800300000|2025-09-02 08:05:00|82.07|81.67|81.97|81.57|82.08|81.68|81.94|81.54|116
1756800600000|2025-09-02 08:10:00|81.96|81.56|81.92|81.52|82.06|81.66|81.9|81.5|57
1756800900000|2025-09-02 08:15:00|81.93|81.53|82.13|81.73|82.13|81.73|81.91|81.51|152
1756801200000|2025-09-02 08:20:00|82.15|81.75|82.36|81.96|82.52|82.12|82.15|81.75|210
1756801500000|2025-09-02 08:25:00|82.37|81.97|82.69|82.29|82.69|82.29|82.3|81.9|249
1756801800000|2025-09-02 08:30:00|82.68|82.28|82.44|82.04|82.78|82.38|82.42|82.02|254
1756802100000|2025-09-02 08:35:00|82.43|82.03|82.57|82.17|82.58|82.18|82.42|82.02|272
1756802400000|2025-09-02 08:40:00|82.56|82.16|82.58|82.18|82.7|82.3|82.56|82.16|251
1756802700000|2025-09-02 08:45:00|82.56|82.16|82.64|82.24|82.68|82.28|82.56|82.16|132
1756803000000|2025-09-02 08:50:00|82.63|82.23|82.68|82.28|82.74|82.34|82.62|82.22|161
1756803300000|2025-09-02 08:55:00|82.67|82.27|82.42|82.02|82.67|82.27|82.42|82.02|75
1756803600000|2025-09-02 09:00:00|82.4|82|82.47|82.07|82.47|82.07|82.23|81.83|223
1756803900000|2025-09-02 09:05:00|82.46|82.06|82.45|82.05|82.55|82.15|82.42|82.02|145
1756804200000|2025-09-02 09:10:00|82.46|82.06|82.52|82.12|82.61|82.21|82.42|82.02|122
1756804500000|2025-09-02 09:15:00|82.51|82.11|82.68|82.28|82.7|82.3|82.49|82.09|96
1756804800000|2025-09-02 09:20:00|82.67|82.27|82.42|82.02|82.67|82.27|82.41|82.01|112
1756805100000|2025-09-02 09:25:00|82.43|82.03|82.44|82.04|82.53|82.13|82.41|82.01|53
1756805400000|2025-09-02 09:30:00|82.45|82.05|82.42|82.02|82.47|82.07|82.3|81.9|80
1756805700000|2025-09-02 09:35:00|82.41|82.01|82.48|82.08|82.49|82.09|82.38|81.98|48
1756806000000|2025-09-02 09:40:00|82.49|82.09|82.4|82|82.49|82.09|82.35|81.95|25
1756806300000|2025-09-02 09:45:00|82.39|81.99|82.29|81.89|82.44|82.04|82.27|81.87|72
1756806600000|2025-09-02 09:50:00|82.3|81.9|82.26|81.86|82.39|81.99|82.26|81.86|25
1756806900000|2025-09-02 09:55:00|82.27|81.87|82.4|82|82.4|82|82.27|81.87|19
1756807200000|2025-09-02 10:00:00|82.42|82.02|82.35|81.95|82.45|82.05|82.29|81.89|64
1756807500000|2025-09-02 10:05:00|82.34|81.94|82.31|81.91|82.37|81.97|82.27|81.87|51
1756807800000|2025-09-02 10:10:00|82.29|81.89|82.33|81.93|82.34|81.94|82.22|81.82|44
1756808100000|2025-09-02 10:15:00|82.34|81.94|82.08|81.68|82.34|81.94|82.07|81.67|95
1756808400000|2025-09-02 10:20:00|82.09|81.69|82.06|81.66|82.14|81.74|82.05|81.65|98
1756808700000|2025-09-02 10:25:00|82.05|81.65|82.06|81.66|82.17|81.77|82.05|81.65|63
1756809000000|2025-09-02 10:30:00|82.07|81.67|82.02|81.62|82.12|81.72|82.01|81.61|79
1756809300000|2025-09-02 10:35:00|82.03|81.63|82.21|81.81|82.22|81.82|82.03|81.63|98
1756809600000|2025-09-02 10:40:00|82.22|81.82|82.17|81.77|82.32|81.92|82.1|81.7|140
1756809900000|2025-09-02 10:45:00|82.16|81.76|82.19|81.79|82.28|81.88|82.16|81.76|66
1756810200000|2025-09-02 10:50:00|82.2|81.8|82.22|81.82|82.25|81.85|82.16|81.76|71
1756810500000|2025-09-02 10:55:00|82.23|81.83|82.33|81.93|82.33|81.93|82.2|81.8|62
1756810800000|2025-09-02 11:00:00|82.34|81.94|82.22|81.82|82.34|81.94|82.22|81.82|72
1756811100000|2025-09-02 11:05:00|82.21|81.81|82.04|81.64|82.22|81.82|82.04|81.64|37
1756811400000|2025-09-02 11:10:00|82.05|81.65|81.92|81.52|82.05|81.65|81.91|81.51|49
1756811700000|2025-09-02 11:15:00|81.93|81.53|81.89|81.49|82.01|81.61|81.89|81.49|35
1756812000000|2025-09-02 11:20:00|81.9|81.5|81.94|81.54|82.01|81.61|81.89|81.49|83
1756812300000|2025-09-02 11:25:00|81.95|81.55|81.96|81.56|82.02|81.62|81.95|81.55|58
1756812600000|2025-09-02 11:30:00|81.97|81.57|82|81.6|82.1|81.7|81.97|81.57|124
1756812900000|2025-09-02 11:35:00|82.01|81.61|81.93|81.53|82.06|81.66|81.93|81.53|37
1756813200000|2025-09-02 11:40:00|81.94|81.54|82.08|81.68|82.13|81.73|81.94|81.54|144
1756813500000|2025-09-02 11:45:00|82.09|81.69|81.93|81.53|82.14|81.74|81.93|81.53|95
1756813800000|2025-09-02 11:50:00|81.94|81.54|81.82|81.42|81.98|81.58|81.82|81.42|113
1756814100000|2025-09-02 11:55:00|81.83|81.43|81.84|81.44|81.86|81.46|81.7|81.3|94
1756814400000|2025-09-02 12:00:00|81.83|81.43|81.7|81.3|81.95|81.55|81.7|81.3|155
1756814700000|2025-09-02 12:05:00|81.71|81.31|81.45|81.05|81.74|81.34|81.34|80.94|126
1756815000000|2025-09-02 12:10:00|81.44|81.04|81.41|81.01|81.62|81.22|81.4|81|188
1756815300000|2025-09-02 12:15:00|81.42|81.02|81.52|81.12|81.53|81.13|81.32|80.92|187
1756815600000|2025-09-02 12:20:00|81.53|81.13|81.48|81.08|81.73|81.33|81.47|81.07|175
1756815900000|2025-09-02 12:25:00|81.49|81.09|81.53|81.13|81.57|81.17|81.47|81.07|108
1756816200000|2025-09-02 12:30:00|81.54|81.14|81.46|81.06|81.64|81.24|81.43|81.03|158
1756816500000|2025-09-02 12:35:00|81.45|81.05|81.19|80.79|81.48|81.08|81.12|80.72|138
1756816800000|2025-09-02 12:40:00|81.18|80.78|80.88|80.48|81.21|80.81|80.8|80.4|217
1756817100000|2025-09-02 12:45:00|80.89|80.49|80.48|80.08|80.89|80.49|80.46|80.06|215
1756817400000|2025-09-02 12:50:00|80.46|80.06|80.36|79.96|80.78|80.38|80.25|79.85|366
1756817700000|2025-09-02 12:55:00|80.35|79.95|80.39|79.99|80.56|80.16|80.29|79.89|304
1756818000000|2025-09-02 13:00:00|80.4|80|80.65|80.25|80.72|80.32|80.36|79.96|290
1756818300000|2025-09-02 13:05:00|80.66|80.26|80.82|80.42|80.9|80.5|80.57|80.17|331
1756818600000|2025-09-02 13:10:00|80.83|80.43|80.8|80.4|80.93|80.53|80.76|80.36|175
1756818900000|2025-09-02 13:15:00|80.79|80.39|80.78|80.38|80.93|80.53|80.69|80.29|214
1756819200000|2025-09-02 13:20:00|80.79|80.39|80.89|80.49|80.9|80.5|80.72|80.32|247
1756819500000|2025-09-02 13:25:00|80.9|80.5|81|80.6|81.31|80.91|80.9|80.5|295
1756819800000|2025-09-02 13:30:00|80.99|80.59|80.99|80.59|81.11|80.71|80.56|80.16|527
1756820100000|2025-09-02 13:35:00|81|80.6|81.75|81.35|82.24|81.84|80.98|80.58|568
1756820400000|2025-09-02 13:40:00|81.7|81.3|82|81.6|82.08|81.68|81.68|81.28|528
1756820700000|2025-09-02 13:45:00|81.99|81.59|82.51|82.11|82.68|82.28|81.9|81.5|569
1756821000000|2025-09-02 13:50:00|82.5|82.1|82.61|82.21|82.85|82.45|82.47|82.07|422
1756821300000|2025-09-02 13:55:00|82.62|82.22|82.59|82.19|82.7|82.3|82.5|82.1|272
1756821600000|2025-09-02 14:00:00|82.6|82.2|82.19|81.79|83.03|82.63|82.19|81.79|481
1756821900000|2025-09-02 14:05:00|82.2|81.8|82.35|81.95|82.36|81.96|81.83|81.43|379
1756822200000|2025-09-02 14:10:00|82.36|81.96|82.19|81.79|82.5|82.1|82.13|81.73|264
1756822500000|2025-09-02 14:15:00|82.18|81.78|82.49|82.09|82.6|82.2|81.88|81.48|344
1756822800000|2025-09-02 14:20:00|82.48|82.08|82.59|82.19|82.85|82.45|82.46|82.06|338
1756823100000|2025-09-02 14:25:00|82.58|82.18|82.87|82.47|82.9|82.5|82.55|82.15|323
1756823400000|2025-09-02 14:30:00|82.86|82.46|82.84|82.44|82.95|82.55|82.72|82.32|289
1756823700000|2025-09-02 14:35:00|82.83|82.43|82.69|82.29|82.98|82.58|82.63|82.23|179
1756824000000|2025-09-02 14:40:00|82.68|82.28|82.55|82.15|82.68|82.28|82.41|82.01|185
1756824300000|2025-09-02 14:45:00|82.56|82.16|82.62|82.22|82.66|82.26|82.44|82.04|206
1756824600000|2025-09-02 14:50:00|82.63|82.23|82.41|82.01|82.68|82.28|82.31|81.91|182
1756824900000|2025-09-02 14:55:00|82.4|82|82.47|82.07|82.5|82.1|82.22|81.82|131
1756825200000|2025-09-02 15:00:00|82.46|82.06|82.31|81.91|82.52|82.12|82.31|81.91|190
1756825500000|2025-09-02 15:05:00|82.29|81.89|82.2|81.8|82.36|81.96|81.98|81.58|412
1756825800000|2025-09-02 15:10:00|82.21|81.81|82.38|81.98|82.39|81.99|82.1|81.7|274
1756826100000|2025-09-02 15:15:00|82.39|81.99|82.17|81.77|82.52|82.12|82.12|81.72|230
1756826400000|2025-09-02 15:20:00|82.18|81.78|82.02|81.62|82.28|81.88|81.96|81.56|214
1756826700000|2025-09-02 15:25:00|82.01|81.61|82.12|81.72|82.16|81.76|81.92|81.52|179
1756827000000|2025-09-02 15:30:00|82.11|81.71|81.79|81.39|82.14|81.74|81.76|81.36|189
1756827300000|2025-09-02 15:35:00|81.77|81.37|81.7|81.3|81.78|81.38|81.61|81.21|176
1756827600000|2025-09-02 15:40:00|81.68|81.28|81.57|81.17|81.72|81.32|81.57|81.17|234
1756827900000|2025-09-02 15:45:00|81.58|81.18|81.45|81.05|81.71|81.31|81.4|81|177
1756828200000|2025-09-02 15:50:00|81.46|81.06|81.22|80.82|81.48|81.08|81.15|80.75|171
1756828500000|2025-09-02 15:55:00|81.21|80.81|81.2|80.8|81.31|80.91|81.06|80.66|215
1756828800000|2025-09-02 16:00:00|81.21|80.81|81.48|81.08|81.6|81.2|81.2|80.8|268
1756829100000|2025-09-02 16:05:00|81.5|81.1|81.49|81.09|81.71|81.31|81.47|81.07|197
1756829400000|2025-09-02 16:10:00|81.5|81.1|81.6|81.2|81.82|81.42|81.5|81.1|207
1756829700000|2025-09-02 16:15:00|81.61|81.21|81.62|81.22|81.81|81.41|81.49|81.09|176
1756830000000|2025-09-02 16:20:00|81.61|81.21|81.14|80.74|81.62|81.22|81.07|80.67|164
1756830300000|2025-09-02 16:25:00|81.15|80.75|81.06|80.66|81.17|80.77|80.97|80.57|234
1756830600000|2025-09-02 16:30:00|81.07|80.67|81.28|80.88|81.33|80.93|81.07|80.67|242
1756830900000|2025-09-02 16:35:00|81.27|80.87|81.28|80.88|81.45|81.05|81.25|80.85|240
1756831200000|2025-09-02 16:40:00|81.29|80.89|81.34|80.94|81.47|81.07|81.25|80.85|165
1756831500000|2025-09-02 16:45:00|81.35|80.95|81.32|80.92|81.45|81.05|81.24|80.84|162
1756831800000|2025-09-02 16:50:00|81.33|80.93|81.34|80.94|81.53|81.13|81.31|80.91|146
1756832100000|2025-09-02 16:55:00|81.33|80.93|81.44|81.04|81.52|81.12|81.31|80.91|114
1756832400000|2025-09-02 17:00:00|81.43|81.03|81.85|81.45|81.88|81.48|81.43|81.03|430
1756832700000|2025-09-02 17:05:00|81.84|81.44|81.73|81.33|81.85|81.45|81.7|81.3|218
1756833000000|2025-09-02 17:10:00|81.72|81.32|81.61|81.21|81.77|81.37|81.58|81.18|167
1756833300000|2025-09-02 17:15:00|81.6|81.2|81.87|81.47|81.88|81.48|81.6|81.2|188
1756833600000|2025-09-02 17:20:00|81.86|81.46|81.77|81.37|81.88|81.48|81.69|81.29|186
1756833900000|2025-09-02 17:25:00|81.76|81.36|82.1|81.7|82.18|81.78|81.75|81.35|239
1756834200000|2025-09-02 17:30:00|82.09|81.69|82.13|81.73|82.2|81.8|82.04|81.64|175
1756834500000|2025-09-02 17:35:00|82.14|81.74|81.96|81.56|82.14|81.74|81.85|81.45|136
1756834800000|2025-09-02 17:40:00|81.98|81.58|81.91|81.51|82.1|81.7|81.9|81.5|157
1756835100000|2025-09-02 17:45:00|81.92|81.52|81.88|81.48|81.98|81.58|81.83|81.43|170
1756835400000|2025-09-02 17:50:00|81.89|81.49|81.92|81.52|82.14|81.74|81.87|81.47|175
1756835700000|2025-09-02 17:55:00|81.93|81.53|82.04|81.64|82.04|81.64|81.93|81.53|73
1756836000000|2025-09-02 18:00:00|82.03|81.63|81.78|81.38|82.1|81.7|81.68|81.28|111
1756836300000|2025-09-02 18:05:00|81.79|81.39|81.74|81.34|81.84|81.44|81.63|81.23|151
1756836600000|2025-09-02 18:10:00|81.75|81.35|81.81|81.41|81.84|81.44|81.68|81.28|156
1756836900000|2025-09-02 18:15:00|81.82|81.42|81.64|81.24|81.89|81.49|81.63|81.23|113
1756837200000|2025-09-02 18:20:00|81.63|81.23|81.72|81.32|81.78|81.38|81.53|81.13|186
1756837500000|2025-09-02 18:25:00|81.71|81.31|81.61|81.21|81.71|81.31|81.59|81.19|117
1756837800000|2025-09-02 18:30:00|81.6|81.2|81.63|81.23|81.68|81.28|81.48|81.08|116
1756838100000|2025-09-02 18:35:00|81.64|81.24|81.64|81.24|81.77|81.37|81.55|81.15|160
1756838400000|2025-09-02 18:40:00|81.63|81.23|81.53|81.13|81.63|81.23|81.47|81.07|131
1756838700000|2025-09-02 18:45:00|81.54|81.14|81.6|81.2|81.68|81.28|81.2|80.8|231
1756839000000|2025-09-02 18:50:00|81.59|81.19|82.2|81.8|82.2|81.8|81.58|81.18|361
1756839300000|2025-09-02 18:55:00|82.24|81.84|82.03|81.63|82.27|81.87|82.02|81.62|171
1756839600000|2025-09-02 19:00:00|82.04|81.64|82.34|81.94|82.34|81.94|82.03|81.63|246
1756839900000|2025-09-02 19:05:00|82.37|81.97|82.37|81.97|82.55|82.15|82.35|81.95|194
1756840200000|2025-09-02 19:10:00|82.36|81.96|82.06|81.66|82.38|81.98|82.05|81.65|109
1756840500000|2025-09-02 19:15:00|82.05|81.65|82.19|81.79|82.26|81.86|81.98|81.58|150
1756840800000|2025-09-02 19:20:00|82.2|81.8|81.92|81.52|82.22|81.82|81.89|81.49|115
1756841100000|2025-09-02 19:25:00|81.93|81.53|81.92|81.52|82|81.6|81.88|81.48|92
1756841400000|2025-09-02 19:30:00|81.93|81.53|81.85|81.45|81.95|81.55|81.76|81.36|143
1756841700000|2025-09-02 19:35:00|81.84|81.44|82.01|81.61|82.07|81.67|81.83|81.43|141
1756842000000|2025-09-02 19:40:00|82.02|81.62|82.08|81.68|82.12|81.72|81.97|81.57|108
1756842300000|2025-09-02 19:45:00|82.07|81.67|82.27|81.87|82.34|81.94|82|81.6|154
1756842600000|2025-09-02 19:50:00|82.28|81.88|82.16|81.76|82.34|81.94|82.1|81.7|102
1756842900000|2025-09-02 19:55:00|82.18|81.78|82.27|81.87|82.28|81.88|82.16|81.76|72
1756843200000|2025-09-02 20:00:00|82.26|81.86|82.29|81.89|82.32|81.92|82.09|81.69|116
1756843500000|2025-09-02 20:05:00|82.3|81.9|82.47|82.07|82.47|82.07|82.19|81.79|169
1756843800000|2025-09-02 20:10:00|82.46|82.06|82.53|82.13|82.54|82.14|82.38|81.98|128
1756844100000|2025-09-02 20:15:00|82.54|82.14|82.83|82.43|82.84|82.44|82.52|82.12|292
1756844400000|2025-09-02 20:20:00|82.84|82.44|83.19|82.79|83.23|82.83|82.83|82.43|268
1756844700000|2025-09-02 20:25:00|83.18|82.78|83.07|82.67|83.2|82.8|82.99|82.59|115
1756845000000|2025-09-02 20:30:00|83.06|82.66|83.06|82.66|83.09|82.69|82.8|82.4|119
1756845300000|2025-09-02 20:35:00|83.05|82.65|83.4|83|83.42|83.02|83.03|82.63|329
1756845600000|2025-09-02 20:40:00|83.39|82.99|83.27|82.87|83.44|83.04|83.24|82.84|136
1756845900000|2025-09-02 20:45:00|83.26|82.86|83.23|82.83|83.31|82.91|83|82.6|139
1756846200000|2025-09-02 20:50:00|83.24|82.84|83.18|82.78|83.25|82.85|83.09|82.69|145
1756846500000|2025-09-02 20:55:00|83.19|82.79|83.12|82.72|83.23|82.83|83.1|82.7|137
1756846800000|2025-09-02 21:00:00|83.13|82.73|83.14|82.74|83.24|82.84|83.12|82.72|72
1756847100000|2025-09-02 21:05:00|83.15|82.75|83.2|82.8|83.26|82.86|83.12|82.72|93
1756847400000|2025-09-02 21:10:00|83.21|82.81|83.2|82.8|83.26|82.86|83.15|82.75|55
1756847700000|2025-09-02 21:15:00|83.19|82.79|82.99|82.59|83.23|82.83|82.96|82.56|122
1756848000000|2025-09-02 21:20:00|82.98|82.58|83.06|82.66|83.15|82.75|82.94|82.54|140
1756848300000|2025-09-02 21:25:00|83.05|82.65|83.12|82.72|83.12|82.72|83.04|82.64|110
1756848600000|2025-09-02 21:30:00|83.13|82.73|83.34|82.94|83.34|82.94|83.11|82.71|100
1756848900000|2025-09-02 21:35:00|83.35|82.95|83.42|83.02|83.42|83.02|83.33|82.93|20
1756849200000|2025-09-02 21:40:00|83.41|83.01|83.35|82.95|83.42|83.02|83.25|82.85|83
1756849500000|2025-09-02 21:45:00|83.37|82.97|83.3|82.9|83.41|83.01|83.3|82.9|28
1756849800000|2025-09-02 21:50:00|83.31|82.91|83.41|83.01|83.41|83.01|83.27|82.87|47
1756850100000|2025-09-02 21:55:00|83.42|83.02|83.33|82.93|83.42|83.02|83.27|82.87|49
1756850400000|2025-09-02 22:00:00|83.31|82.91|83.11|82.71|83.32|82.92|83.08|82.68|282
1756850700000|2025-09-02 22:05:00|83.12|82.72|83.05|82.65|83.19|82.79|83|82.6|95
1756851000000|2025-09-02 22:10:00|83.06|82.66|83.24|82.84|83.26|82.86|83.03|82.63|102
1756851300000|2025-09-02 22:15:00|83.25|82.85|83.22|82.82|83.41|83.01|83.21|82.81|77
1756851600000|2025-09-02 22:20:00|83.19|82.79|83.14|82.74|83.23|82.83|83.14|82.74|38
1756851900000|2025-09-02 22:25:00|83.15|82.75|83.25|82.85|83.3|82.9|83.13|82.73|61
1756852200000|2025-09-02 22:30:00|83.24|82.84|83.15|82.75|83.25|82.85|83.1|82.7|102
1756852500000|2025-09-02 22:35:00|83.16|82.76|83.34|82.94|83.41|83.01|83.16|82.76|167
1756852800000|2025-09-02 22:40:00|83.33|82.93|83.44|83.04|83.52|83.12|83.32|82.92|193
1756853100000|2025-09-02 22:45:00|83.45|83.05|83.42|83.02|83.49|83.09|83.33|82.93|95
1756853400000|2025-09-02 22:50:00|83.41|83.01|83.41|83.01|83.49|83.09|83.38|82.98|279
1756853700000|2025-09-02 22:55:00|83.42|83.02|83.61|83.21|83.61|83.21|83.38|82.98|268
1756854000000|2025-09-02 23:00:00|83.62|83.22|83.48|83.08|83.67|83.27|83.48|83.08|132
1756854300000|2025-09-02 23:05:00|83.47|83.07|83.48|83.08|83.49|83.09|83.41|83.01|82
1756854600000|2025-09-02 23:10:00|83.47|83.07|83.68|83.28|83.73|83.33|83.44|83.04|202
1756854900000|2025-09-02 23:15:00|83.67|83.27|83.56|83.16|83.77|83.37|83.56|83.16|127
1756855200000|2025-09-02 23:20:00|83.57|83.17|83.56|83.16|83.58|83.18|83.48|83.08|76
1756855500000|2025-09-02 23:25:00|83.55|83.15|83.56|83.16|83.63|83.23|83.48|83.08|76
1756855800000|2025-09-02 23:30:00|83.57|83.17|83.44|83.04|83.62|83.22|83.42|83.02|119
1756856100000|2025-09-02 23:35:00|83.45|83.05|83.59|83.19|83.6|83.2|83.45|83.05|139
1756856400000|2025-09-02 23:40:00|83.58|83.18|83.55|83.15|83.58|83.18|83.51|83.11|173
1756856700000|2025-09-02 23:45:00|83.56|83.16|83.6|83.2|83.67|83.27|83.55|83.15|115
1756857000000|2025-09-02 23:50:00|83.59|83.19|83.74|83.34|83.77|83.37|83.59|83.19|110
1756857300000|2025-09-02 23:55:00|83.73|83.33|83.71|83.31|83.77|83.37|83.69|83.29|37
1756857600000|2025-09-03 00:00:00|83.7|83.3|83.67|83.27|83.84|83.44|83.64|83.24|94
1756857900000|2025-09-03 00:05:00|83.66|83.26|83.76|83.36|83.81|83.41|83.65|83.25|64
1756858200000|2025-09-03 00:10:00|83.77|83.37|83.97|83.57|83.98|83.58|83.76|83.36|188
1756858500000|2025-09-03 00:15:00|83.98|83.58|84|83.6|84.02|83.62|83.86|83.46|206
1756858800000|2025-09-03 00:20:00|83.99|83.59|83.96|83.56|84.02|83.62|83.88|83.48|173
1756859100000|2025-09-03 00:25:00|83.97|83.57|84.07|83.67|84.18|83.78|83.97|83.57|253
1756859400000|2025-09-03 00:30:00|84.06|83.66|83.76|83.36|84.08|83.68|83.7|83.3|186
1756859700000|2025-09-03 00:35:00|83.78|83.38|83.96|83.56|83.99|83.59|83.78|83.38|252
1756860000000|2025-09-03 00:40:00|83.97|83.57|83.73|83.33|84.06|83.66|83.72|83.32|191
1756860300000|2025-09-03 00:45:00|83.72|83.32|83.6|83.2|83.72|83.32|83.58|83.18|143
1756860600000|2025-09-03 00:50:00|83.58|83.18|83.39|82.99|83.6|83.2|83.38|82.98|157
1756860900000|2025-09-03 00:55:00|83.38|82.98|83.34|82.94|83.39|82.99|83.27|82.87|65
1756861200000|2025-09-03 01:00:00|83.35|82.95|83.4|83|83.41|83.01|83.25|82.85|128
1756861500000|2025-09-03 01:05:00|83.39|82.99|83.22|82.82|83.39|82.99|83.15|82.75|132
1756861800000|2025-09-03 01:10:00|83.23|82.83|83.07|82.67|83.28|82.88|83.06|82.66|107
1756862100000|2025-09-03 01:15:00|83.08|82.68|83.2|82.8|83.29|82.89|83.05|82.65|140
1756862400000|2025-09-03 01:20:00|83.19|82.79|83.05|82.65|83.19|82.79|83.03|82.63|82
1756862700000|2025-09-03 01:25:00|83.03|82.63|82.95|82.55|83.05|82.65|82.94|82.54|44
1756863000000|2025-09-03 01:30:00|82.96|82.56|82.93|82.53|83.08|82.68|82.89|82.49|82
1756863300000|2025-09-03 01:35:00|82.94|82.54|82.97|82.57|83.02|82.62|82.93|82.53|67
1756863600000|2025-09-03 01:40:00|82.94|82.54|83.14|82.74|83.14|82.74|82.94|82.54|67
1756863900000|2025-09-03 01:45:00|83.13|82.73|83.08|82.68|83.22|82.82|83.03|82.63|80
1756864200000|2025-09-03 01:50:00|83.1|82.7|83.47|83.07|83.47|83.07|83.09|82.69|159
1756864500000|2025-09-03 01:55:00|83.48|83.08|83.92|83.52|83.94|83.54|83.48|83.08|315
1756864800000|2025-09-03 02:00:00|83.91|83.51|83.86|83.46|84.24|83.84|83.86|83.46|362
1756865100000|2025-09-03 02:05:00|83.85|83.45|83.55|83.15|83.85|83.45|83.54|83.14|221
1756865400000|2025-09-03 02:10:00|83.56|83.16|83.73|83.33|83.81|83.41|83.53|83.13|108
1756865700000|2025-09-03 02:15:00|83.72|83.32|84.01|83.61|84.12|83.72|83.72|83.32|275
1756866000000|2025-09-03 02:20:00|83.99|83.59|84.01|83.61|84.2|83.8|83.99|83.59|210
1756866300000|2025-09-03 02:25:00|83.99|83.59|84.1|83.7|84.18|83.78|83.98|83.58|169
1756866600000|2025-09-03 02:30:00|84.09|83.69|83.89|83.49|84.14|83.74|83.85|83.45|184
1756866900000|2025-09-03 02:35:00|83.88|83.48|83.97|83.57|84.08|83.68|83.85|83.45|249
1756867200000|2025-09-03 02:40:00|83.96|83.56|84|83.6|84.04|83.64|83.9|83.5|305
1756867500000|2025-09-03 02:45:00|83.99|83.59|84.08|83.68|84.15|83.75|83.99|83.59|238
1756867800000|2025-09-03 02:50:00|84.07|83.67|84.13|83.73|84.2|83.8|84.03|83.63|205
1756868100000|2025-09-03 02:55:00|84.12|83.72|84.15|83.75|84.16|83.76|84.07|83.67|58
1756868400000|2025-09-03 03:00:00|84.14|83.74|84.16|83.76|84.17|83.77|83.99|83.59|95
1756868700000|2025-09-03 03:05:00|84.15|83.75|84.16|83.76|84.23|83.83|84.1|83.7|199
1756869000000|2025-09-03 03:10:00|84.15|83.75|83.81|83.41|84.18|83.78|83.79|83.39|172
1756869300000|2025-09-03 03:15:00|83.82|83.42|83.7|83.3|83.9|83.5|83.68|83.28|121
1756869600000|2025-09-03 03:20:00|83.69|83.29|83.69|83.29|83.87|83.47|83.68|83.28|134
1756869900000|2025-09-03 03:25:00|83.68|83.28|83.62|83.22|83.69|83.29|83.59|83.19|48
1756870200000|2025-09-03 03:30:00|83.63|83.23|83.55|83.15|83.68|83.28|83.54|83.14|68
1756870500000|2025-09-03 03:35:00|83.54|83.14|83.39|82.99|83.54|83.14|83.39|82.99|88
1756870800000|2025-09-03 03:40:00|83.38|82.98|83.53|83.13|83.54|83.14|83.35|82.95|134
1756871100000|2025-09-03 03:45:00|83.54|83.14|83.55|83.15|83.57|83.17|83.47|83.07|102
1756871400000|2025-09-03 03:50:00|83.56|83.16|83.71|83.31|83.71|83.31|83.54|83.14|225
1756871700000|2025-09-03 03:55:00|83.7|83.3|83.62|83.22|83.71|83.31|83.61|83.21|137
1756872000000|2025-09-03 04:00:00|83.61|83.21|83.73|83.33|83.73|83.33|83.6|83.2|204
1756872300000|2025-09-03 04:05:00|83.74|83.34|83.52|83.12|83.81|83.41|83.52|83.12|139
1756872600000|2025-09-03 04:10:00|83.51|83.11|83.43|83.03|83.52|83.12|83.43|83.03|48
1756872900000|2025-09-03 04:15:00|83.44|83.04|83.35|82.95|83.46|83.06|83.32|82.92|136
1756873200000|2025-09-03 04:20:00|83.34|82.94|83.52|83.12|83.52|83.12|83.34|82.94|152
1756873500000|2025-09-03 04:25:00|83.51|83.11|83.43|83.03|83.6|83.2|83.42|83.02|113
1756873800000|2025-09-03 04:30:00|83.44|83.04|83.57|83.17|83.64|83.24|83.42|83.02|177
1756874100000|2025-09-03 04:35:00|83.58|83.18|83.52|83.12|83.62|83.22|83.51|83.11|89
1756874400000|2025-09-03 04:40:00|83.53|83.13|83.64|83.24|83.75|83.35|83.52|83.12|140
1756874700000|2025-09-03 04:45:00|83.63|83.23|83.63|83.23|83.7|83.3|83.59|83.19|258
1756875000000|2025-09-03 04:50:00|83.64|83.24|83.72|83.32|83.76|83.36|83.59|83.19|225
1756875300000|2025-09-03 04:55:00|83.71|83.31|83.75|83.35|83.77|83.37|83.69|83.29|86
1756875600000|2025-09-03 05:00:00|83.76|83.36|83.69|83.29|83.81|83.41|83.67|83.27|103
1756875900000|2025-09-03 05:05:00|83.68|83.28|83.56|83.16|83.68|83.28|83.48|83.08|68
1756876200000|2025-09-03 05:10:00|83.57|83.17|83.58|83.18|83.62|83.22|83.54|83.14|61
1756876500000|2025-09-03 05:15:00|83.57|83.17|83.5|83.1|83.6|83.2|83.39|82.99|57
1756876800000|2025-09-03 05:20:00|83.51|83.11|83.33|82.93|83.52|83.12|83.32|82.92|71
1756877100000|2025-09-03 05:25:00|83.32|82.92|83.34|82.94|83.4|83|83.28|82.88|69
1756877400000|2025-09-03 05:30:00|83.35|82.95|83.34|82.94|83.43|83.03|83.28|82.88|74
1756877700000|2025-09-03 05:35:00|83.36|82.96|83.42|83.02|83.42|83.02|83.31|82.91|84
1756878000000|2025-09-03 05:40:00|83.41|83.01|83.34|82.94|83.42|83.02|83.33|82.93|90
1756878300000|2025-09-03 05:45:00|83.33|82.93|83.34|82.94|83.4|83|83.3|82.9|66
1756878600000|2025-09-03 05:50:00|83.33|82.93|83.28|82.88|83.39|82.99|83.28|82.88|46
1756878900000|2025-09-03 05:55:00|83.24|82.84|83.24|82.84|83.24|82.84|83.17|82.77|73
1756879200000|2025-09-03 06:00:00|83.28|82.88|83.06|82.66|83.28|82.88|83.06|82.66|118
1756879500000|2025-09-03 06:05:00|83.07|82.67|83.17|82.77|83.19|82.79|83.04|82.64|220
1756879800000|2025-09-03 06:10:00|83.16|82.76|83.2|82.8|83.26|82.86|83.15|82.75|90
1756880100000|2025-09-03 06:15:00|83.19|82.79|83.23|82.83|83.3|82.9|83.15|82.75|100
1756880400000|2025-09-03 06:20:00|83.2|82.8|83.27|82.87|83.31|82.91|83.19|82.79|64
1756880700000|2025-09-03 06:25:00|83.28|82.88|83.4|83|83.41|83.01|83.27|82.87|62
1756881000000|2025-09-03 06:30:00|83.41|83.01|83.38|82.98|83.52|83.12|83.34|82.94|225
1756881300000|2025-09-03 06:35:00|83.39|82.99|83.28|82.88|83.42|83.02|83.27|82.87|195
1756881600000|2025-09-03 06:40:00|83.27|82.87|83.18|82.78|83.28|82.88|83.18|82.78|168
1756881900000|2025-09-03 06:45:00|83.19|82.79|83.15|82.75|83.3|82.9|83.15|82.75|183
1756882200000|2025-09-03 06:50:00|83.16|82.76|83.12|82.72|83.25|82.85|83.05|82.65|160
1756882500000|2025-09-03 06:55:00|83.11|82.71|83.14|82.74|83.18|82.78|83.08|82.68|124
1756882800000|2025-09-03 07:00:00|83.13|82.73|83.29|82.89|83.3|82.9|83.13|82.73|268
1756883100000|2025-09-03 07:05:00|83.3|82.9|83.05|82.65|83.32|82.92|83.05|82.65|328
1756883400000|2025-09-03 07:10:00|83.04|82.64|83.15|82.75|83.18|82.78|83.01|82.61|377
1756883700000|2025-09-03 07:15:00|83.14|82.74|82.82|82.42|83.14|82.74|82.82|82.42|155
1756884000000|2025-09-03 07:20:00|82.83|82.43|83.02|82.62|83.11|82.71|82.83|82.43|435
1756884300000|2025-09-03 07:25:00|83.03|82.63|83.03|82.63|83.06|82.66|82.91|82.51|364
1756884600000|2025-09-03 07:30:00|83.04|82.64|83.01|82.61|83.18|82.78|83|82.6|348
1756884900000|2025-09-03 07:35:00|83.02|82.62|83.25|82.85|83.3|82.9|83|82.6|519
1756885200000|2025-09-03 07:40:00|83.24|82.84|83.23|82.83|83.25|82.85|83.12|82.72|440
1756885500000|2025-09-03 07:45:00|83.22|82.82|83.22|82.82|83.29|82.89|83.15|82.75|451
1756885800000|2025-09-03 07:50:00|83.2|82.8|83.13|82.73|83.2|82.8|83.1|82.7|244
1756886100000|2025-09-03 07:55:00|83.12|82.72|83.26|82.86|83.28|82.88|83.12|82.72|252
1756886400000|2025-09-03 08:00:00|83.25|82.85|83.46|83.06|83.48|83.08|83.17|82.77|406
1756886700000|2025-09-03 08:05:00|83.48|83.08|83.49|83.09|83.54|83.14|83.4|83|510
1756887000000|2025-09-03 08:10:00|83.5|83.1|83.69|83.29|83.71|83.31|83.45|83.05|460
1756887300000|2025-09-03 08:15:00|83.67|83.27|83.72|83.32|83.88|83.48|83.66|83.26|518
1756887600000|2025-09-03 08:20:00|83.71|83.31|83.54|83.14|83.77|83.37|83.49|83.09|258
1756887900000|2025-09-03 08:25:00|83.53|83.13|83.51|83.11|83.54|83.14|83.45|83.05|352
1756888200000|2025-09-03 08:30:00|83.49|83.09|83.43|83.03|83.55|83.15|83.41|83.01|224
1756888500000|2025-09-03 08:35:00|83.41|83.01|83.52|83.12|83.53|83.13|83.34|82.94|222
1756888800000|2025-09-03 08:40:00|83.51|83.11|83.42|83.02|83.52|83.12|83.37|82.97|316
1756889100000|2025-09-03 08:45:00|83.43|83.03|83.28|82.88|83.46|83.06|83.28|82.88|237
1756889400000|2025-09-03 08:50:00|83.24|82.84|83.15|82.75|83.24|82.84|83.13|82.73|180
1756889700000|2025-09-03 08:55:00|83.16|82.76|83.25|82.85|83.26|82.86|83.15|82.75|252
1756890000000|2025-09-03 09:00:00|83.27|82.87|83.15|82.75|83.39|82.99|83.14|82.74|230
1756890300000|2025-09-03 09:05:00|83.14|82.74|83.07|82.67|83.21|82.81|83.06|82.66|193
1756890600000|2025-09-03 09:10:00|83.08|82.68|82.9|82.5|83.09|82.69|82.9|82.5|142
1756890900000|2025-09-03 09:15:00|82.91|82.51|83.14|82.74|83.28|82.88|82.91|82.51|482
1756891200000|2025-09-03 09:20:00|83.16|82.76|83.24|82.84|83.28|82.88|83.1|82.7|344
1756891500000|2025-09-03 09:25:00|83.23|82.83|83.26|82.86|83.29|82.89|83.22|82.82|304
1756891800000|2025-09-03 09:30:00|83.25|82.85|83.28|82.88|83.37|82.97|83.14|82.74|275
1756892100000|2025-09-03 09:35:00|83.29|82.89|83.16|82.76|83.3|82.9|83.15|82.75|226
1756892400000|2025-09-03 09:40:00|83.15|82.75|83.31|82.91|83.38|82.98|83.15|82.75|360
1756892700000|2025-09-03 09:45:00|83.3|82.9|83.37|82.97|83.41|83.01|83.23|82.83|374
1756893000000|2025-09-03 09:50:00|83.36|82.96|83.43|83.03|83.44|83.04|83.28|82.88|419
1756893300000|2025-09-03 09:55:00|83.44|83.04|83.64|83.24|83.66|83.26|83.43|83.03|382
1756893600000|2025-09-03 10:00:00|83.65|83.25|83.55|83.15|83.72|83.32|83.54|83.14|391
1756893900000|2025-09-03 10:05:00|83.54|83.14|83.5|83.1|83.6|83.2|83.46|83.06|297
1756894200000|2025-09-03 10:10:00|83.51|83.11|83.61|83.21|83.62|83.22|83.46|83.06|358
1756894500000|2025-09-03 10:15:00|83.62|83.22|83.78|83.38|83.83|83.43|83.6|83.2|450
1756894800000|2025-09-03 10:20:00|83.8|83.4|83.78|83.38|83.9|83.5|83.68|83.28|381
1756895100000|2025-09-03 10:25:00|83.77|83.37|83.76|83.36|83.78|83.38|83.65|83.25|211
1756895400000|2025-09-03 10:30:00|83.75|83.35|83.63|83.23|83.8|83.4|83.62|83.22|221
1756895700000|2025-09-03 10:35:00|83.62|83.22|83.72|83.32|83.75|83.35|83.61|83.21|311
1756896000000|2025-09-03 10:40:00|83.73|83.33|83.58|83.18|83.77|83.37|83.52|83.12|233
1756896300000|2025-09-03 10:45:00|83.59|83.19|83.46|83.06|83.59|83.19|83.46|83.06|133
1756896600000|2025-09-03 10:50:00|83.47|83.07|83.48|83.08|83.51|83.11|83.41|83.01|185
1756896900000|2025-09-03 10:55:00|83.47|83.07|83.49|83.09|83.56|83.16|83.47|83.07|362
1756897200000|2025-09-03 11:00:00|83.48|83.08|83.74|83.34|83.75|83.35|83.47|83.07|318
1756897500000|2025-09-03 11:05:00|83.75|83.35|83.69|83.29|83.79|83.39|83.66|83.26|518
1756897800000|2025-09-03 11:10:00|83.68|83.28|83.77|83.37|83.79|83.39|83.68|83.28|356
1756898100000|2025-09-03 11:15:00|83.76|83.36|83.74|83.34|83.83|83.43|83.73|83.33|284
1756898400000|2025-09-03 11:20:00|83.75|83.35|83.66|83.26|83.81|83.41|83.65|83.25|241
1756898700000|2025-09-03 11:25:00|83.68|83.28|83.7|83.3|83.71|83.31|83.57|83.17|276
1756899000000|2025-09-03 11:30:00|83.69|83.29|83.63|83.23|83.71|83.31|83.42|83.02|157
1756899300000|2025-09-03 11:35:00|83.62|83.22|83.6|83.2|83.69|83.29|83.59|83.19|180
1756899600000|2025-09-03 11:40:00|83.59|83.19|83.61|83.21|83.64|83.24|83.47|83.07|138
1756899900000|2025-09-03 11:45:00|83.6|83.2|83.53|83.13|83.61|83.21|83.5|83.1|85
1756900200000|2025-09-03 11:50:00|83.54|83.14|83.54|83.14|83.58|83.18|83.49|83.09|89
1756900500000|2025-09-03 11:55:00|83.53|83.13|83.46|83.06|83.55|83.15|83.45|83.05|63
1756900800000|2025-09-03 12:00:00|83.47|83.07|83.63|83.23|83.63|83.23|83.46|83.06|209
1756901100000|2025-09-03 12:05:00|83.62|83.22|83.55|83.15|83.63|83.23|83.51|83.11|99
1756901400000|2025-09-03 12:10:00|83.54|83.14|83.53|83.13|83.56|83.16|83.5|83.1|158
1756901700000|2025-09-03 12:15:00|83.54|83.14|83.69|83.29|83.7|83.3|83.53|83.13|175
1756902000000|2025-09-03 12:20:00|83.7|83.3|83.66|83.26|83.8|83.4|83.65|83.25|206
1756902300000|2025-09-03 12:25:00|83.65|83.25|83.53|83.13|83.66|83.26|83.51|83.11|140
1756902600000|2025-09-03 12:30:00|83.52|83.12|83.44|83.04|83.52|83.12|83.34|82.94|147
1756902900000|2025-09-03 12:35:00|83.45|83.05|83.64|83.24|83.8|83.4|83.45|83.05|243
1756903200000|2025-09-03 12:40:00|83.63|83.23|83.22|82.82|83.63|83.23|83.22|82.82|142
1756903500000|2025-09-03 12:45:00|83.21|82.81|83.19|82.79|83.34|82.94|83.08|82.68|155
1756903800000|2025-09-03 12:50:00|83.2|82.8|83.18|82.78|83.26|82.86|83.14|82.74|104
1756904100000|2025-09-03 12:55:00|83.19|82.79|83.25|82.85|83.31|82.91|83.16|82.76|166
1756904400000|2025-09-03 13:00:00|83.26|82.86|83.42|83.02|83.43|83.03|83.17|82.77|297
1756904700000|2025-09-03 13:05:00|83.41|83.01|83.47|83.07|83.6|83.2|83.35|82.95|245
1756905000000|2025-09-03 13:10:00|83.48|83.08|83.54|83.14|83.56|83.16|83.47|83.07|124
1756905300000|2025-09-03 13:15:00|83.53|83.13|83.73|83.33|83.75|83.35|83.52|83.12|156
1756905600000|2025-09-03 13:20:00|83.74|83.34|83.65|83.25|83.75|83.35|83.65|83.25|91
1756905900000|2025-09-03 13:25:00|83.66|83.26|83.46|83.06|83.66|83.26|83.44|83.04|67
1756906200000|2025-09-03 13:30:00|83.45|83.05|83.58|83.18|83.68|83.28|83.41|83.01|292
1756906500000|2025-09-03 13:35:00|83.57|83.17|83.64|83.24|83.74|83.34|83.39|82.99|246
1756906800000|2025-09-03 13:40:00|83.66|83.26|84.02|83.62|84.13|83.73|83.64|83.24|288
1756907100000|2025-09-03 13:45:00|84.01|83.61|84.15|83.75|84.24|83.84|83.86|83.46|277
1756907400000|2025-09-03 13:50:00|84.14|83.74|83.75|83.35|84.14|83.74|83.7|83.3|137
1756907700000|2025-09-03 13:55:00|83.76|83.36|83.6|83.2|83.76|83.36|83.53|83.13|108
1756908000000|2025-09-03 14:00:00|83.61|83.21|83.81|83.41|83.94|83.54|83.61|83.21|271
1756908300000|2025-09-03 14:05:00|83.82|83.42|84.04|83.64|84.06|83.66|83.74|83.34|237
1756908600000|2025-09-03 14:10:00|84.03|83.63|83.6|83.2|84.11|83.71|83.6|83.2|243
1756908900000|2025-09-03 14:15:00|83.61|83.21|83.82|83.42|83.83|83.43|83.6|83.2|283
1756909200000|2025-09-03 14:20:00|83.81|83.41|83.66|83.26|83.86|83.46|83.6|83.2|176
1756909500000|2025-09-03 14:25:00|83.65|83.25|83.79|83.39|83.86|83.46|83.65|83.25|260
1756909800000|2025-09-03 14:30:00|83.8|83.4|84.01|83.61|84.03|83.63|83.8|83.4|324
1756910100000|2025-09-03 14:35:00|84|83.6|84.05|83.65|84.08|83.68|83.87|83.47|180
1756910400000|2025-09-03 14:40:00|84.06|83.66|84.41|84.01|84.45|84.05|84.05|83.65|368
1756910700000|2025-09-03 14:45:00|84.42|84.02|84.35|83.95|84.44|84.04|84.24|83.84|274
1756911000000|2025-09-03 14:50:00|84.36|83.96|84.1|83.7|84.37|83.97|84.09|83.69|204
1756911300000|2025-09-03 14:55:00|84.11|83.71|84.17|83.77|84.3|83.9|84.1|83.7|149
1756911600000|2025-09-03 15:00:00|84.16|83.76|84.26|83.86|84.26|83.86|84.04|83.64|119
1756911900000|2025-09-03 15:05:00|84.27|83.87|84.41|84.01|84.42|84.02|84.26|83.86|172
1756912200000|2025-09-03 15:10:00|84.4|84|84.2|83.8|84.45|84.05|84.18|83.78|104
1756912500000|2025-09-03 15:15:00|84.18|83.78|84.13|83.73|84.2|83.8|84.08|83.68|95
1756912800000|2025-09-03 15:20:00|84.12|83.72|83.9|83.5|84.23|83.83|83.87|83.47|90
1756913100000|2025-09-03 15:25:00|83.89|83.49|83.9|83.5|83.91|83.51|83.84|83.44|92
1756913400000|2025-09-03 15:30:00|83.89|83.49|84.1|83.7|84.15|83.75|83.89|83.49|106
1756913700000|2025-09-03 15:35:00|84.12|83.72|84.21|83.81|84.23|83.83|84.12|83.72|119
1756914000000|2025-09-03 15:40:00|84.22|83.82|84.25|83.85|84.29|83.89|84.21|83.81|118
1756914300000|2025-09-03 15:45:00|84.24|83.84|84.07|83.67|84.29|83.89|84.05|83.65|143
1756914600000|2025-09-03 15:50:00|84.08|83.68|84.24|83.84|84.24|83.84|84.07|83.67|84
1756914900000|2025-09-03 15:55:00|84.23|83.83|84.28|83.88|84.35|83.95|84.2|83.8|181
1756915200000|2025-09-03 16:00:00|84.29|83.89|84.24|83.84|84.42|84.02|84.23|83.83|109
1756915500000|2025-09-03 16:05:00|84.25|83.85|84.29|83.89|84.34|83.94|84.23|83.83|100
1756915800000|2025-09-03 16:10:00|84.3|83.9|84.39|83.99|84.39|83.99|84.24|83.84|91
1756916100000|2025-09-03 16:15:00|84.38|83.98|84.37|83.97|84.4|84|84.23|83.83|86
1756916400000|2025-09-03 16:20:00|84.36|83.96|84.37|83.97|84.43|84.03|84.34|83.94|94
1756916700000|2025-09-03 16:25:00|84.35|83.95|84.14|83.74|84.37|83.97|84.13|83.73|112
1756917000000|2025-09-03 16:30:00|84.15|83.75|84.05|83.65|84.17|83.77|84|83.6|100
1756917300000|2025-09-03 16:35:00|84.04|83.64|83.89|83.49|84.04|83.64|83.81|83.41|187
1756917600000|2025-09-03 16:40:00|83.88|83.48|83.76|83.36|83.9|83.5|83.76|83.36|113
1756917900000|2025-09-03 16:45:00|83.75|83.35|83.69|83.29|83.81|83.41|83.68|83.28|53
1756918200000|2025-09-03 16:50:00|83.7|83.3|83.84|83.44|83.85|83.45|83.68|83.28|55
1756918500000|2025-09-03 16:55:00|83.86|83.46|83.81|83.41|83.91|83.51|83.73|83.33|73
1756918800000|2025-09-03 17:00:00|83.82|83.42|84.02|83.62|84.04|83.64|83.82|83.42|76
1756919100000|2025-09-03 17:05:00|83.99|83.59|84.02|83.62|84.05|83.65|83.99|83.59|76
1756919400000|2025-09-03 17:10:00|84.03|83.63|84.22|83.82|84.24|83.84|84.03|83.63|206
1756919700000|2025-09-03 17:15:00|84.23|83.83|84.16|83.76|84.26|83.86|84.13|83.73|168
1756920000000|2025-09-03 17:20:00|84.15|83.75|84.25|83.85|84.36|83.96|84.15|83.75|114
1756920300000|2025-09-03 17:25:00|84.22|83.82|84.28|83.88|84.29|83.89|84.17|83.77|59
1756920600000|2025-09-03 17:30:00|84.29|83.89|84.3|83.9|84.38|83.98|84.28|83.88|81
1756920900000|2025-09-03 17:35:00|84.29|83.89|84.26|83.86|84.37|83.97|84.24|83.84|56
1756921200000|2025-09-03 17:40:00|84.27|83.87|84.16|83.76|84.3|83.9|84.15|83.75|54
1756921500000|2025-09-03 17:45:00|84.15|83.75|84.28|83.88|84.3|83.9|84.05|83.65|118
1756921800000|2025-09-03 17:50:00|84.26|83.86|84.32|83.92|84.36|83.96|84.26|83.86|162
1756922100000|2025-09-03 17:55:00|84.31|83.91|84.22|83.82|84.32|83.92|84.13|83.73|169
1756922400000|2025-09-03 18:00:00|84.23|83.83|84.28|83.88|84.33|83.93|84.2|83.8|156
1756922700000|2025-09-03 18:05:00|84.27|83.87|84.34|83.94|84.39|83.99|84.2|83.8|112
1756923000000|2025-09-03 18:10:00|84.35|83.95|84.41|84.01|84.42|84.02|84.32|83.92|148
1756923300000|2025-09-03 18:15:00|84.4|84|84.25|83.85|84.41|84.01|84.23|83.83|169
1756923600000|2025-09-03 18:20:00|84.23|83.83|84.2|83.8|84.25|83.85|84.17|83.77|189
1756923900000|2025-09-03 18:25:00|84.21|83.81|84.33|83.93|84.37|83.97|84.2|83.8|171
1756924200000|2025-09-03 18:30:00|84.3|83.9|84.24|83.84|84.33|83.93|84.14|83.74|139
1756924500000|2025-09-03 18:35:00|84.23|83.83|84|83.6|84.24|83.84|83.97|83.57|122
1756924800000|2025-09-03 18:40:00|83.98|83.58|84.04|83.64|84.05|83.65|83.93|83.53|142
1756925100000|2025-09-03 18:45:00|84.03|83.63|83.84|83.44|84.06|83.66|83.82|83.42|94
1756925400000|2025-09-03 18:50:00|83.85|83.45|83.93|83.53|83.93|83.53|83.82|83.42|120
1756925700000|2025-09-03 18:55:00|83.92|83.52|83.99|83.59|84|83.6|83.91|83.51|298
1756926000000|2025-09-03 19:00:00|84|83.6|83.96|83.56|84|83.6|83.89|83.49|162
1756926300000|2025-09-03 19:05:00|83.97|83.57|83.88|83.48|84.03|83.63|83.88|83.48|99
1756926600000|2025-09-03 19:10:00|83.87|83.47|83.89|83.49|83.92|83.52|83.84|83.44|48
1756926900000|2025-09-03 19:15:00|83.88|83.48|83.97|83.57|83.98|83.58|83.8|83.4|70
1756927200000|2025-09-03 19:20:00|83.96|83.56|83.93|83.53|83.96|83.56|83.86|83.46|123
1756927500000|2025-09-03 19:25:00|83.92|83.52|83.94|83.54|83.99|83.59|83.91|83.51|74
1756927800000|2025-09-03 19:30:00|83.95|83.55|84.07|83.67|84.08|83.68|83.94|83.54|272
1756928100000|2025-09-03 19:35:00|84.09|83.69|84|83.6|84.1|83.7|83.97|83.57|71
1756928400000|2025-09-03 19:40:00|83.99|83.59|84.09|83.69|84.15|83.75|83.98|83.58|116
1756928700000|2025-09-03 19:45:00|84.06|83.66|84.15|83.75|84.19|83.79|84.06|83.66|122
1756929000000|2025-09-03 19:50:00|84.16|83.76|84.31|83.91|84.33|83.93|84.16|83.76|177
1756929300000|2025-09-03 19:55:00|84.34|83.94|84.38|83.98|84.38|83.98|84.29|83.89|49
1756929600000|2025-09-03 20:00:00|84.4|84|84.37|83.97|84.4|84|84.31|83.91|80
1756929900000|2025-09-03 20:05:00|84.36|83.96|84.42|84.02|84.45|84.05|84.33|83.93|155
1756930200000|2025-09-03 20:10:00|84.41|84.01|84.54|84.14|84.57|84.17|84.4|84|192
1756930500000|2025-09-03 20:15:00|84.53|84.13|84.35|83.95|84.54|84.14|84.33|83.93|185
1756930800000|2025-09-03 20:20:00|84.34|83.94|84.31|83.91|84.36|83.96|84.3|83.9|111
1756931100000|2025-09-03 20:25:00|84.3|83.9|84.21|83.81|84.31|83.91|84.19|83.79|131
1756931400000|2025-09-03 20:30:00|84.22|83.82|84.26|83.86|84.32|83.92|84.21|83.81|148
1756931700000|2025-09-03 20:35:00|84.27|83.87|84.33|83.93|84.4|84|84.27|83.87|141
1756932000000|2025-09-03 20:40:00|84.32|83.92|84.32|83.92|84.33|83.93|84.21|83.81|129
1756932300000|2025-09-03 20:45:00|84.31|83.91|84.3|83.9|84.39|83.99|84.28|83.88|148
1756932600000|2025-09-03 20:50:00|84.27|83.87|84.22|83.82|84.3|83.9|84.18|83.78|121
1756932900000|2025-09-03 20:55:00|84.21|83.81|84.3|83.9|84.3|83.9|84.21|83.81|143
1756933200000|2025-09-03 21:00:00|84.31|83.91|84.25|83.85|84.34|83.94|84.24|83.84|94
1756933500000|2025-09-03 21:05:00|84.24|83.84|84.29|83.89|84.3|83.9|84.24|83.84|31
1756933800000|2025-09-03 21:10:00|84.28|83.88|84.42|84.02|84.42|84.02|84.27|83.87|66
1756934100000|2025-09-03 21:15:00|84.41|84.01|84.3|83.9|84.42|84.02|84.28|83.88|133
1756934400000|2025-09-03 21:20:00|84.29|83.89|84.33|83.93|84.38|83.98|84.27|83.87|110
1756934700000|2025-09-03 21:25:00|84.32|83.92|84.37|83.97|84.38|83.98|84.3|83.9|82
1756935000000|2025-09-03 21:30:00|84.38|83.98|84.2|83.8|84.38|83.98|84.19|83.79|49
1756935300000|2025-09-03 21:35:00|84.19|83.79|84.08|83.68|84.2|83.8|84.08|83.68|25
1756935600000|2025-09-03 21:40:00|84.09|83.69|84.09|83.69|84.13|83.73|84.05|83.65|23
1756935900000|2025-09-03 21:45:00|84.1|83.7|84.07|83.67|84.11|83.71|83.98|83.58|57
1756936200000|2025-09-03 21:50:00|84.09|83.69|84.28|83.88|84.29|83.89|84.09|83.69|59
1756936500000|2025-09-03 21:55:00|84.29|83.89|84.26|83.86|84.34|83.94|84.24|83.84|79
1756936800000|2025-09-03 22:00:00|84.29|83.89|84.34|83.94|84.38|83.98|84.25|83.85|230
1756937100000|2025-09-03 22:05:00|84.33|83.93|84.39|83.99|84.49|84.09|84.33|83.93|172
1756937400000|2025-09-03 22:10:00|84.38|83.98|84.32|83.92|84.41|84.01|84.29|83.89|158
1756937700000|2025-09-03 22:15:00|84.31|83.91|84.36|83.96|84.37|83.97|84.28|83.88|176
1756938000000|2025-09-03 22:20:00|84.37|83.97|84.22|83.82|84.37|83.97|84.21|83.81|108
1756938300000|2025-09-03 22:25:00|84.21|83.81|84.19|83.79|84.22|83.82|84.17|83.77|52
1756938600000|2025-09-03 22:30:00|84.17|83.77|84.17|83.77|84.22|83.82|84.1|83.7|117
1756938900000|2025-09-03 22:35:00|84.18|83.78|84.07|83.67|84.18|83.78|84.05|83.65|152
1756939200000|2025-09-03 22:40:00|84.08|83.68|84.12|83.72|84.13|83.73|84.03|83.63|102
1756939500000|2025-09-03 22:45:00|84.11|83.71|84.02|83.62|84.13|83.73|84.01|83.61|90
1756939800000|2025-09-03 22:50:00|84.01|83.61|84.11|83.71|84.11|83.71|83.99|83.59|116
1756940100000|2025-09-03 22:55:00|84.1|83.7|84.12|83.72|84.12|83.72|84.07|83.67|55
1756940400000|2025-09-03 23:00:00|84.14|83.74|84.14|83.74|84.19|83.79|84.05|83.65|150
1756940700000|2025-09-03 23:05:00|84.15|83.75|84.12|83.72|84.16|83.76|84.08|83.68|102
1756941000000|2025-09-03 23:10:00|84.1|83.7|83.97|83.57|84.15|83.75|83.96|83.56|164
1756941300000|2025-09-03 23:15:00|83.96|83.56|84.02|83.62|84.02|83.62|83.93|83.53|70
1756941600000|2025-09-03 23:20:00|84.03|83.63|83.98|83.58|84.08|83.68|83.97|83.57|161
1756941900000|2025-09-03 23:25:00|83.99|83.59|83.99|83.59|84.01|83.61|83.95|83.55|123
1756942200000|2025-09-03 23:30:00|84|83.6|83.9|83.5|84.03|83.63|83.89|83.49|170
1756942500000|2025-09-03 23:35:00|83.91|83.51|83.84|83.44|83.91|83.51|83.83|83.43|126
1756942800000|2025-09-03 23:40:00|83.83|83.43|83.81|83.41|83.88|83.48|83.81|83.41|132
1756943100000|2025-09-03 23:45:00|83.8|83.4|83.81|83.41|83.84|83.44|83.77|83.37|97
1756943400000|2025-09-03 23:50:00|83.8|83.4|83.85|83.45|83.93|83.53|83.79|83.39|111
1756943700000|2025-09-03 23:55:00|83.84|83.44|83.87|83.47|83.88|83.48|83.8|83.4|72
1756944000000|2025-09-04 00:00:00|83.88|83.48|84.05|83.65|84.05|83.65|83.86|83.46|133
1756944300000|2025-09-04 00:05:00|84.06|83.66|83.99|83.59|84.11|83.71|83.98|83.58|140
1756944600000|2025-09-04 00:10:00|83.98|83.58|84.05|83.65|84.07|83.67|83.96|83.56|108
1756944900000|2025-09-04 00:15:00|84.03|83.63|84.13|83.73|84.13|83.73|83.96|83.56|130
1756945200000|2025-09-04 00:20:00|84.11|83.71|84.28|83.88|84.4|84|84.11|83.71|216
1756945500000|2025-09-04 00:25:00|84.29|83.89|84.26|83.86|84.37|83.97|84.22|83.82|143
1756945800000|2025-09-04 00:30:00|84.27|83.87|84.34|83.94|84.35|83.95|84.17|83.77|121
1756946100000|2025-09-04 00:35:00|84.35|83.95|84.22|83.82|84.37|83.97|84.21|83.81|131
1756946400000|2025-09-04 00:40:00|84.21|83.81|84.2|83.8|84.29|83.89|84.2|83.8|214
1756946700000|2025-09-04 00:45:00|84.21|83.81|84.2|83.8|84.22|83.82|84.13|83.73|121
1756947000000|2025-09-04 00:50:00|84.19|83.79|84.26|83.86|84.26|83.86|84.17|83.77|134
1756947300000|2025-09-04 00:55:00|84.25|83.85|84.19|83.79|84.27|83.87|84.18|83.78|55
1756947600000|2025-09-04 01:00:00|84.2|83.8|83.96|83.56|84.2|83.8|83.94|83.54|81
1756947900000|2025-09-04 01:05:00|83.95|83.55|83.89|83.49|83.97|83.57|83.84|83.44|139
1756948200000|2025-09-04 01:10:00|83.88|83.48|83.62|83.22|83.9|83.5|83.6|83.2|123
1756948500000|2025-09-04 01:15:00|83.61|83.21|83.65|83.25|83.69|83.29|83.53|83.13|170
1756948800000|2025-09-04 01:20:00|83.68|83.28|83.67|83.27|83.7|83.3|83.64|83.24|100
1756949100000|2025-09-04 01:25:00|83.61|83.21|83.69|83.29|83.69|83.29|83.57|83.17|87
1756949400000|2025-09-04 01:30:00|83.68|83.28|83.82|83.42|83.95|83.55|83.64|83.24|203
1756949700000|2025-09-04 01:35:00|83.81|83.41|83.79|83.39|83.91|83.51|83.72|83.32|230
1756950000000|2025-09-04 01:40:00|83.78|83.38|83.81|83.41|83.91|83.51|83.77|83.37|180
1756950300000|2025-09-04 01:45:00|83.82|83.42|83.77|83.37|83.82|83.42|83.65|83.25|179
1756950600000|2025-09-04 01:50:00|83.76|83.36|83.7|83.3|83.84|83.44|83.66|83.26|255
1756950900000|2025-09-04 01:55:00|83.71|83.31|83.81|83.41|83.81|83.41|83.69|83.29|219
1756951200000|2025-09-04 02:00:00|83.8|83.4|83.73|83.33|83.88|83.48|83.65|83.25|217
1756951500000|2025-09-04 02:05:00|83.72|83.32|83.66|83.26|83.76|83.36|83.59|83.19|214
1756951800000|2025-09-04 02:10:00|83.65|83.25|83.53|83.13|83.66|83.26|83.52|83.12|183
1756952100000|2025-09-04 02:15:00|83.52|83.12|83.41|83.01|83.53|83.13|83.32|82.92|219
1756952400000|2025-09-04 02:20:00|83.42|83.02|83.31|82.91|83.43|83.03|83.29|82.89|134
1756952700000|2025-09-04 02:25:00|83.3|82.9|83.18|82.78|83.31|82.91|83.17|82.77|122
1756953000000|2025-09-04 02:30:00|83.15|82.75|83.23|82.83|83.23|82.83|83.04|82.64|211
1756953300000|2025-09-04 02:35:00|83.22|82.82|83.31|82.91|83.38|82.98|83.21|82.81|128
1756953600000|2025-09-04 02:40:00|83.3|82.9|83.31|82.91|83.39|82.99|83.24|82.84|96
1756953900000|2025-09-04 02:45:00|83.3|82.9|83.21|82.81|83.34|82.94|83.18|82.78|90
1756954200000|2025-09-04 02:50:00|83.2|82.8|83.22|82.82|83.23|82.83|83.12|82.72|165
1756954500000|2025-09-04 02:55:00|83.21|82.81|83.12|82.72|83.23|82.83|83.09|82.69|162
1756954800000|2025-09-04 03:00:00|83.13|82.73|83|82.6|83.15|82.75|82.98|82.58|204
1756955100000|2025-09-04 03:05:00|82.99|82.59|82.83|82.43|83|82.6|82.81|82.41|159
1756955400000|2025-09-04 03:10:00|82.84|82.44|82.92|82.52|82.97|82.57|82.83|82.43|133
1756955700000|2025-09-04 03:15:00|82.9|82.5|83.11|82.71|83.12|82.72|82.84|82.44|161
1756956000000|2025-09-04 03:20:00|83.1|82.7|83.1|82.7|83.12|82.72|83.01|82.61|93
1756956300000|2025-09-04 03:25:00|83.09|82.69|82.9|82.5|83.1|82.7|82.87|82.47|178
1756956600000|2025-09-04 03:30:00|82.89|82.49|82.81|82.41|82.94|82.54|82.78|82.38|102
1756956900000|2025-09-04 03:35:00|82.82|82.42|82.69|82.29|82.85|82.45|82.68|82.28|181
1756957200000|2025-09-04 03:40:00|82.68|82.28|82.72|82.32|82.82|82.42|82.68|82.28|156
1756957500000|2025-09-04 03:45:00|82.73|82.33|82.7|82.3|82.76|82.36|82.69|82.29|96
1756957800000|2025-09-04 03:50:00|82.71|82.31|82.69|82.29|82.74|82.34|82.68|82.28|127
1756958100000|2025-09-04 03:55:00|82.68|82.28|82.61|82.21|82.69|82.29|82.59|82.19|83
1756958400000|2025-09-04 04:00:00|82.6|82.2|82.68|82.28|82.73|82.33|82.6|82.2|85
1756958700000|2025-09-04 04:05:00|82.67|82.27|82.77|82.37|82.79|82.39|82.52|82.12|174
1756959000000|2025-09-04 04:10:00|82.78|82.38|82.72|82.32|82.79|82.39|82.67|82.27|100
1756959300000|2025-09-04 04:15:00|82.71|82.31|82.85|82.45|82.9|82.5|82.66|82.26|179
1756959600000|2025-09-04 04:20:00|82.84|82.44|82.71|82.31|82.85|82.45|82.67|82.27|151
1756959900000|2025-09-04 04:25:00|82.7|82.3|82.7|82.3|82.77|82.37|82.68|82.28|128
1756960200000|2025-09-04 04:30:00|82.69|82.29|82.78|82.38|82.81|82.41|82.66|82.26|89
1756960500000|2025-09-04 04:35:00|82.77|82.37|82.83|82.43|82.83|82.43|82.75|82.35|118
1756960800000|2025-09-04 04:40:00|82.85|82.45|82.84|82.44|82.94|82.54|82.81|82.41|155
1756961100000|2025-09-04 04:45:00|82.81|82.41|82.84|82.44|82.91|82.51|82.81|82.41|190
1756961400000|2025-09-04 04:50:00|82.83|82.43|82.78|82.38|82.84|82.44|82.68|82.28|211
1756961700000|2025-09-04 04:55:00|82.77|82.37|82.62|82.22|82.8|82.4|82.59|82.19|177
1756962000000|2025-09-04 05:00:00|82.61|82.21|82.29|81.89|82.61|82.21|82.22|81.82|159
1756962300000|2025-09-04 05:05:00|82.28|81.88|82.35|81.95|82.37|81.97|82.24|81.84|167
1756962600000|2025-09-04 05:10:00|82.34|81.94|82.23|81.83|82.34|81.94|82.19|81.79|203
1756962900000|2025-09-04 05:15:00|82.22|81.82|82.14|81.74|82.32|81.92|82.13|81.73|165
1756963200000|2025-09-04 05:20:00|82.16|81.76|82.03|81.63|82.2|81.8|81.97|81.57|99
1756963500000|2025-09-04 05:25:00|82.04|81.64|82.12|81.72|82.12|81.72|82.01|81.61|152
1756963800000|2025-09-04 05:30:00|82.11|81.71|82.05|81.65|82.2|81.8|82.01|81.61|96
1756964100000|2025-09-04 05:35:00|82.08|81.68|82.07|81.67|82.24|81.84|82.05|81.65|188
1756964400000|2025-09-04 05:40:00|82.08|81.68|82.03|81.63|82.15|81.75|82.01|81.61|114
1756964700000|2025-09-04 05:45:00|82.02|81.62|82.1|81.7|82.12|81.72|82.02|81.62|96
1756965000000|2025-09-04 05:50:00|82.09|81.69|82.08|81.68|82.11|81.71|82.03|81.63|66
1756965300000|2025-09-04 05:55:00|82.07|81.67|82.19|81.79|82.19|81.79|82.05|81.65|29
1756965600000|2025-09-04 06:00:00|82.18|81.78|82.04|81.64|82.18|81.78|82|81.6|76
1756965900000|2025-09-04 06:05:00|82.03|81.63|82.1|81.7|82.14|81.74|82.03|81.63|93
1756966200000|2025-09-04 06:10:00|82.08|81.68|82.09|81.69|82.16|81.76|82.03|81.63|55
1756966500000|2025-09-04 06:15:00|82.08|81.68|82.03|81.63|82.08|81.68|82.01|81.61|54
1756966800000|2025-09-04 06:20:00|82.02|81.62|81.85|81.45|82.04|81.64|81.82|81.42|132
1756967100000|2025-09-04 06:25:00|81.83|81.43|81.99|81.59|81.99|81.59|81.83|81.43|149
1756967400000|2025-09-04 06:30:00|81.98|81.58|81.88|81.48|81.98|81.58|81.85|81.45|69
1756967700000|2025-09-04 06:35:00|81.89|81.49|81.91|81.51|81.95|81.55|81.8|81.4|129
1756968000000|2025-09-04 06:40:00|81.9|81.5|81.86|81.46|81.92|81.52|81.8|81.4|53
1756968300000|2025-09-04 06:45:00|81.87|81.47|81.69|81.29|81.87|81.47|81.64|81.24|213
1756968600000|2025-09-04 06:50:00|81.68|81.28|81.82|81.42|81.82|81.42|81.62|81.22|119
1756968900000|2025-09-04 06:55:00|81.83|81.43|81.7|81.3|81.85|81.45|81.69|81.29|55
1756969200000|2025-09-04 07:00:00|81.69|81.29|81.88|81.48|81.93|81.53|81.68|81.28|172
1756969500000|2025-09-04 07:05:00|81.86|81.46|81.88|81.48|81.88|81.48|81.74|81.34|107
1756969800000|2025-09-04 07:10:00|81.87|81.47|82.03|81.63|82.03|81.63|81.87|81.47|83
1756970100000|2025-09-04 07:15:00|82.02|81.62|82.05|81.65|82.15|81.75|81.99|81.59|105
1756970400000|2025-09-04 07:20:00|82.04|81.64|81.99|81.59|82.04|81.64|81.98|81.58|66
1756970700000|2025-09-04 07:25:00|81.98|81.58|81.89|81.49|81.99|81.59|81.84|81.44|84
1756971000000|2025-09-04 07:30:00|81.88|81.48|81.92|81.52|81.94|81.54|81.85|81.45|42
1756971300000|2025-09-04 07:35:00|81.95|81.55|81.93|81.53|81.98|81.58|81.93|81.53|58
1756971600000|2025-09-04 07:40:00|81.92|81.52|81.97|81.57|82.02|81.62|81.9|81.5|65
1756971900000|2025-09-04 07:45:00|81.98|81.58|81.96|81.56|82.08|81.68|81.96|81.56|55
1756972200000|2025-09-04 07:50:00|81.95|81.55|82.02|81.62|82.02|81.62|81.88|81.48|36
1756972500000|2025-09-04 07:55:00|82.03|81.63|81.98|81.58|82.05|81.65|81.98|81.58|25
1756972800000|2025-09-04 08:00:00|81.99|81.59|82.13|81.73|82.13|81.73|81.94|81.54|61
1756973100000|2025-09-04 08:05:00|82.12|81.72|82.31|81.91|82.35|81.95|82.12|81.72|143
1756973400000|2025-09-04 08:10:00|82.3|81.9|82.26|81.86|82.32|81.92|82.19|81.79|67
1756973700000|2025-09-04 08:15:00|82.28|81.88|82.24|81.84|82.37|81.97|82.23|81.83|80
1756974000000|2025-09-04 08:20:00|82.23|81.83|82.2|81.8|82.27|81.87|82.18|81.78|69
1756974300000|2025-09-04 08:25:00|82.18|81.78|82.34|81.94|82.35|81.95|82.12|81.72|92
1756974600000|2025-09-04 08:30:00|82.36|81.96|82.26|81.86|82.38|81.98|82.17|81.77|82
1756974900000|2025-09-04 08:35:00|82.25|81.85|82.14|81.74|82.25|81.85|82.14|81.74|98
1756975200000|2025-09-04 08:40:00|82.15|81.75|82.19|81.79|82.21|81.81|82.13|81.73|83
1756975500000|2025-09-04 08:45:00|82.2|81.8|82.12|81.72|82.2|81.8|82.09|81.69|117
1756975800000|2025-09-04 08:50:00|82.09|81.69|81.83|81.43|82.12|81.72|81.81|81.41|99
1756976100000|2025-09-04 08:55:00|81.84|81.44|81.84|81.44|81.86|81.46|81.82|81.42|110
1756976400000|2025-09-04 09:00:00|81.85|81.45|82.07|81.67|82.07|81.67|81.85|81.45|163
1756976700000|2025-09-04 09:05:00|82.06|81.66|82.17|81.77|82.17|81.77|82.02|81.62|162
1756977000000|2025-09-04 09:10:00|82.16|81.76|82.13|81.73|82.18|81.78|82.09|81.69|156
1756977300000|2025-09-04 09:15:00|82.14|81.74|82.06|81.66|82.16|81.76|82.04|81.64|133
1756977600000|2025-09-04 09:20:00|82.05|81.65|82.04|81.64|82.07|81.67|81.98|81.58|147
1756977900000|2025-09-04 09:25:00|82.05|81.65|82|81.6|82.11|81.71|81.99|81.59|84
1756978200000|2025-09-04 09:30:00|82.01|81.61|82.09|81.69|82.09|81.69|81.96|81.56|88
1756978500000|2025-09-04 09:35:00|82.11|81.71|82.12|81.72|82.14|81.74|82.03|81.63|121
1756978800000|2025-09-04 09:40:00|82.11|81.71|82.06|81.66|82.11|81.71|82.03|81.63|121
1756979100000|2025-09-04 09:45:00|82.05|81.65|82.12|81.72|82.16|81.76|82.02|81.62|163
1756979400000|2025-09-04 09:50:00|82.11|81.71|82.13|81.73|82.14|81.74|82.02|81.62|98
1756979700000|2025-09-04 09:55:00|82.14|81.74|82.22|81.82|82.23|81.83|82.14|81.74|70
1756980000000|2025-09-04 10:00:00|82.23|81.83|82.22|81.82|82.29|81.89|82.17|81.77|200
1756980300000|2025-09-04 10:05:00|82.21|81.81|82.42|82.02|82.42|82.02|82.17|81.77|197
1756980600000|2025-09-04 10:10:00|82.41|82.01|82.49|82.09|82.55|82.15|82.41|82.01|160
1756980900000|2025-09-04 10:15:00|82.48|82.08|82.37|81.97|82.5|82.1|82.34|81.94|195
1756981200000|2025-09-04 10:20:00|82.38|81.98|82.42|82.02|82.48|82.08|82.36|81.96|121
1756981500000|2025-09-04 10:25:00|82.41|82.01|82.39|81.99|82.44|82.04|82.37|81.97|185
1756981800000|2025-09-04 10:30:00|82.38|81.98|82.54|82.14|82.54|82.14|82.36|81.96|75
1756982100000|2025-09-04 10:35:00|82.53|82.13|82.58|82.18|82.6|82.2|82.53|82.13|105
1756982400000|2025-09-04 10:40:00|82.59|82.19|82.49|82.09|82.64|82.24|82.47|82.07|110
1756982700000|2025-09-04 10:45:00|82.48|82.08|82.54|82.14|82.57|82.17|82.47|82.07|130
1756983000000|2025-09-04 10:50:00|82.53|82.13|82.46|82.06|82.59|82.19|82.43|82.03|104
1756983300000|2025-09-04 10:55:00|82.43|82.03|82.26|81.86|82.46|82.06|82.25|81.85|73
1756983600000|2025-09-04 11:00:00|82.2|81.8|82.28|81.88|82.33|81.93|82.07|81.67|100
1756983900000|2025-09-04 11:05:00|82.29|81.89|82.33|81.93|82.34|81.94|82.2|81.8|68
1756984200000|2025-09-04 11:10:00|82.32|81.92|82.36|81.96|82.42|82.02|82.25|81.85|153
1756984500000|2025-09-04 11:15:00|82.37|81.97|82.35|81.95|82.46|82.06|82.3|81.9|202
1756984800000|2025-09-04 11:20:00|82.34|81.94|82.23|81.83|82.34|81.94|82.2|81.8|145
1756985100000|2025-09-04 11:25:00|82.22|81.82|82.18|81.78|82.23|81.83|82.16|81.76|68
1756985400000|2025-09-04 11:30:00|82.17|81.77|82.15|81.75|82.21|81.81|82.09|81.69|115
1756985700000|2025-09-04 11:35:00|82.14|81.74|82.18|81.78|82.24|81.84|82.14|81.74|124
1756986000000|2025-09-04 11:40:00|82.17|81.77|82.22|81.82|82.23|81.83|82.16|81.76|117
1756986300000|2025-09-04 11:45:00|82.21|81.81|82.11|81.71|82.26|81.86|82.09|81.69|146
1756986600000|2025-09-04 11:50:00|82.1|81.7|82.01|81.61|82.11|81.71|81.97|81.57|153
1756986900000|2025-09-04 11:55:00|82|81.6|82|81.6|82.08|81.68|81.98|81.58|90
1756987200000|2025-09-04 12:00:00|81.99|81.59|81.97|81.57|82.03|81.63|81.93|81.53|107
1756987500000|2025-09-04 12:05:00|81.96|81.56|82.04|81.64|82.11|81.71|81.96|81.56|191
1756987800000|2025-09-04 12:10:00|82.05|81.65|82.17|81.77|82.18|81.78|82.04|81.64|136
1756988100000|2025-09-04 12:15:00|82.19|81.79|82.13|81.73|82.39|81.99|82.12|81.72|191
1756988400000|2025-09-04 12:20:00|82.12|81.72|82.15|81.75|82.19|81.79|81.97|81.57|243
1756988700000|2025-09-04 12:25:00|82.16|81.76|82.11|81.71|82.2|81.8|82.06|81.66|138
1756989000000|2025-09-04 12:30:00|82.12|81.72|81.84|81.44|82.28|81.88|81.82|81.42|196
1756989300000|2025-09-04 12:35:00|81.83|81.43|81.61|81.21|81.84|81.44|81.6|81.2|168
1756989600000|2025-09-04 12:40:00|81.6|81.2|81.69|81.29|81.71|81.31|81.53|81.13|150
1756989900000|2025-09-04 12:45:00|81.7|81.3|81.82|81.42|81.85|81.45|81.68|81.28|181
1756990200000|2025-09-04 12:50:00|81.83|81.43|81.98|81.58|81.98|81.58|81.82|81.42|139
1756990500000|2025-09-04 12:55:00|81.97|81.57|82.14|81.74|82.16|81.76|81.97|81.57|269
1756990800000|2025-09-04 13:00:00|82.15|81.75|82.06|81.66|82.18|81.78|81.99|81.59|130
1756991100000|2025-09-04 13:05:00|82.07|81.67|81.99|81.59|82.18|81.78|81.96|81.56|123
1756991400000|2025-09-04 13:10:00|82|81.6|81.97|81.57|82.13|81.73|81.92|81.52|178
1756991700000|2025-09-04 13:15:00|81.95|81.55|82.04|81.64|82.12|81.72|81.87|81.47|162
1756992000000|2025-09-04 13:20:00|82.03|81.63|81.9|81.5|82.04|81.64|81.9|81.5|128
1756992300000|2025-09-04 13:25:00|81.89|81.49|81.9|81.5|81.95|81.55|81.85|81.45|100
1756992600000|2025-09-04 13:30:00|81.89|81.49|81.98|81.58|82.06|81.66|81.73|81.33|215
1756992900000|2025-09-04 13:35:00|81.99|81.59|81.74|81.34|82.1|81.7|81.73|81.33|191
1756993200000|2025-09-04 13:40:00|81.73|81.33|81.87|81.47|81.87|81.47|81.71|81.31|214
1756993500000|2025-09-04 13:45:00|81.84|81.44|81.6|81.2|81.89|81.49|81.43|81.03|252
1756993800000|2025-09-04 13:50:00|81.62|81.22|81.68|81.28|81.8|81.4|81.59|81.19|180
1756994100000|2025-09-04 13:55:00|81.67|81.27|81.74|81.34|81.82|81.42|81.65|81.25|197
1756994400000|2025-09-04 14:00:00|81.73|81.33|81.35|80.95|81.81|81.41|81.31|80.91|288
1756994700000|2025-09-04 14:05:00|81.36|80.96|81.07|80.67|81.43|81.03|80.92|80.52|388
1756995000000|2025-09-04 14:10:00|81.06|80.66|81.24|80.84|81.42|81.02|81.03|80.63|283
1756995300000|2025-09-04 14:15:00|81.22|80.82|81.32|80.92|81.4|81|81.12|80.72|274
1756995600000|2025-09-04 14:20:00|81.33|80.93|81.48|81.08|81.5|81.1|81.32|80.92|217
1756995900000|2025-09-04 14:25:00|81.47|81.07|81.43|81.03|81.59|81.19|81.34|80.94|204
1756996200000|2025-09-04 14:30:00|81.42|81.02|81.32|80.92|81.5|81.1|81.27|80.87|280
1756996500000|2025-09-04 14:35:00|81.31|80.91|81.54|81.14|81.6|81.2|81.31|80.91|249
1756996800000|2025-09-04 14:40:00|81.55|81.15|81.45|81.05|81.61|81.21|81.43|81.03|203
1756997100000|2025-09-04 14:45:00|81.44|81.04|81.44|81.04|81.49|81.09|81.32|80.92|305
1756997400000|2025-09-04 14:50:00|81.43|81.03|81.34|80.94|81.52|81.12|81.31|80.91|192
1756997700000|2025-09-04 14:55:00|81.33|80.93|81.26|80.86|81.34|80.94|81.24|80.84|188
1756998000000|2025-09-04 15:00:00|81.27|80.87|81.09|80.69|81.3|80.9|81.08|80.68|137
1756998300000|2025-09-04 15:05:00|81.08|80.68|81.14|80.74|81.18|80.78|81.02|80.62|191
1756998600000|2025-09-04 15:10:00|81.12|80.72|80.9|80.5|81.14|80.74|80.83|80.43|179
1756998900000|2025-09-04 15:15:00|80.89|80.49|80.79|80.39|81.02|80.62|80.79|80.39|289
1756999200000|2025-09-04 15:20:00|80.76|80.36|80.83|80.43|80.89|80.49|80.71|80.31|275
1756999500000|2025-09-04 15:25:00|80.86|80.46|80.93|80.53|81|80.6|80.81|80.41|273
1756999800000|2025-09-04 15:30:00|80.94|80.54|81|80.6|81.05|80.65|80.87|80.47|311
1757000100000|2025-09-04 15:35:00|81.01|80.61|81.01|80.61|81.02|80.62|80.9|80.5|278
1757000400000|2025-09-04 15:40:00|81|80.6|81.06|80.66|81.14|80.74|81|80.6|244
1757000700000|2025-09-04 15:45:00|81.07|80.67|81.15|80.75|81.17|80.77|81.01|80.61|186
1757001000000|2025-09-04 15:50:00|81.14|80.74|81.2|80.8|81.2|80.8|81.11|80.71|316
1757001300000|2025-09-04 15:55:00|81.19|80.79|81.02|80.62|81.19|80.79|81.01|80.61|114
1757001600000|2025-09-04 16:00:00|81.01|80.61|81.26|80.86|81.28|80.88|80.93|80.53|186
1757001900000|2025-09-04 16:05:00|81.27|80.87|81.13|80.73|81.28|80.88|81.03|80.63|166
1757002200000|2025-09-04 16:10:00|81.12|80.72|81.23|80.83|81.23|80.83|81.06|80.66|291
1757002500000|2025-09-04 16:15:00|81.24|80.84|81.15|80.75|81.25|80.85|81.11|80.71|119
1757002800000|2025-09-04 16:20:00|81.16|80.76|81.03|80.63|81.19|80.79|81.02|80.62|172
1757003100000|2025-09-04 16:25:00|81.02|80.62|80.97|80.57|81.09|80.69|80.96|80.56|192
1757003400000|2025-09-04 16:30:00|80.96|80.56|81.01|80.61|81.04|80.64|80.94|80.54|151
1757003700000|2025-09-04 16:35:00|81|80.6|80.98|80.58|81.08|80.68|80.87|80.47|191
1757004000000|2025-09-04 16:40:00|80.97|80.57|81.07|80.67|81.09|80.69|80.94|80.54|253
1757004300000|2025-09-04 16:45:00|81.08|80.68|81.16|80.76|81.25|80.85|81.08|80.68|229
1757004600000|2025-09-04 16:50:00|81.17|80.77|81.12|80.72|81.21|80.81|81.09|80.69|285
1757004900000|2025-09-04 16:55:00|81.11|80.71|81.13|80.73|81.14|80.74|81.01|80.61|205
1757005200000|2025-09-04 17:00:00|81.14|80.74|81.28|80.88|81.29|80.89|81.12|80.72|343
1757005500000|2025-09-04 17:05:00|81.29|80.89|81.34|80.94|81.39|80.99|81.28|80.88|301
1757005800000|2025-09-04 17:10:00|81.35|80.95|81.22|80.82|81.36|80.96|81.21|80.81|144
1757006100000|2025-09-04 17:15:00|81.23|80.83|81.36|80.96|81.37|80.97|81.23|80.83|161
1757006400000|2025-09-04 17:20:00|81.35|80.95|81.37|80.97|81.44|81.04|81.34|80.94|109
1757006700000|2025-09-04 17:25:00|81.36|80.96|81.37|80.97|81.43|81.03|81.36|80.96|82
1757007000000|2025-09-04 17:30:00|81.38|80.98|81.26|80.86|81.38|80.98|81.24|80.84|92
1757007300000|2025-09-04 17:35:00|81.25|80.85|81.22|80.82|81.36|80.96|81.21|80.81|151
1757007600000|2025-09-04 17:40:00|81.23|80.83|81.08|80.68|81.27|80.87|81.08|80.68|134
1757007900000|2025-09-04 17:45:00|81.07|80.67|81.1|80.7|81.16|80.76|81.04|80.64|190
1757008200000|2025-09-04 17:50:00|81.09|80.69|81.12|80.72|81.19|80.79|81.08|80.68|232
1757008500000|2025-09-04 17:55:00|81.11|80.71|81|80.6|81.13|80.73|81|80.6|77
1757008800000|2025-09-04 18:00:00|80.99|80.59|81.2|80.8|81.22|80.82|80.99|80.59|235
1757009100000|2025-09-04 18:05:00|81.21|80.81|81.14|80.74|81.32|80.92|81.14|80.74|212
1757009400000|2025-09-04 18:10:00|81.15|80.75|81.14|80.74|81.19|80.79|81.11|80.71|226
1757009700000|2025-09-04 18:15:00|81.13|80.73|81.01|80.61|81.19|80.79|81.01|80.61|271
1757010000000|2025-09-04 18:20:00|81.02|80.62|80.92|80.52|81.02|80.62|80.9|80.5|225
1757010300000|2025-09-04 18:25:00|80.91|80.51|80.83|80.43|80.92|80.52|80.82|80.42|132
1757010600000|2025-09-04 18:30:00|80.84|80.44|80.75|80.35|80.84|80.44|80.64|80.24|201
1757010900000|2025-09-04 18:35:00|80.76|80.36|80.98|80.58|81.02|80.62|80.75|80.35|219
1757011200000|2025-09-04 18:40:00|80.97|80.57|80.96|80.56|81.06|80.66|80.92|80.52|131
1757011500000|2025-09-04 18:45:00|80.94|80.54|80.89|80.49|80.96|80.56|80.83|80.43|193
1757011800000|2025-09-04 18:50:00|80.9|80.5|80.73|80.33|80.97|80.57|80.72|80.32|188
1757012100000|2025-09-04 18:55:00|80.72|80.32|80.73|80.33|80.84|80.44|80.71|80.31|124
1757012400000|2025-09-04 19:00:00|80.72|80.32|80.82|80.42|80.87|80.47|80.69|80.29|307
1757012700000|2025-09-04 19:05:00|80.83|80.43|80.87|80.47|80.93|80.53|80.79|80.39|182
1757013000000|2025-09-04 19:10:00|80.88|80.48|80.94|80.54|80.97|80.57|80.86|80.46|214
1757013300000|2025-09-04 19:15:00|80.95|80.55|80.85|80.45|80.96|80.56|80.8|80.4|265
1757013600000|2025-09-04 19:20:00|80.84|80.44|80.79|80.39|80.91|80.51|80.79|80.39|122
1757013900000|2025-09-04 19:25:00|80.8|80.4|80.81|80.41|80.84|80.44|80.76|80.36|185
1757014200000|2025-09-04 19:30:00|80.8|80.4|80.7|80.3|80.85|80.45|80.68|80.28|159
1757014500000|2025-09-04 19:35:00|80.69|80.29|80.55|80.15|80.69|80.29|80.51|80.11|223
1757014800000|2025-09-04 19:40:00|80.54|80.14|80.67|80.27|80.69|80.29|80.54|80.14|200
1757015100000|2025-09-04 19:45:00|80.66|80.26|80.63|80.23|80.67|80.27|80.54|80.14|262
1757015400000|2025-09-04 19:50:00|80.64|80.24|80.7|80.3|80.71|80.31|80.62|80.22|272
1757015700000|2025-09-04 19:55:00|80.71|80.31|80.64|80.24|80.74|80.34|80.63|80.23|129
1757016000000|2025-09-04 20:00:00|80.63|80.23|80.93|80.53|80.93|80.53|80.56|80.16|239
1757016300000|2025-09-04 20:05:00|80.94|80.54|81.03|80.63|81.07|80.67|80.92|80.52|231
1757016600000|2025-09-04 20:10:00|81.04|80.64|81.11|80.71|81.13|80.73|81.04|80.64|180
1757016900000|2025-09-04 20:15:00|81.09|80.69|81.03|80.63|81.16|80.76|80.98|80.58|260
1757017200000|2025-09-04 20:20:00|81.02|80.62|81.19|80.79|81.2|80.8|81.02|80.62|339
1757017500000|2025-09-04 20:25:00|81.2|80.8|81.27|80.87|81.28|80.88|81.19|80.79|170
1757017800000|2025-09-04 20:30:00|81.26|80.86|81.23|80.83|81.26|80.86|81.19|80.79|68
1757018100000|2025-09-04 20:35:00|81.26|80.86|81.25|80.85|81.28|80.88|81.22|80.82|65
1757018400000|2025-09-04 20:40:00|81.26|80.86|81.15|80.75|81.26|80.86|81.14|80.74|93
1757018700000|2025-09-04 20:45:00|81.14|80.74|81.14|80.74|81.15|80.75|81.08|80.68|125
1757019000000|2025-09-04 20:50:00|81.13|80.73|81.13|80.73|81.15|80.75|81.1|80.7|102
1757019300000|2025-09-04 20:55:00|81.12|80.72|81.15|80.75|81.16|80.76|81.11|80.71|71
1757019600000|2025-09-04 21:00:00|81.16|80.76|81.25|80.85|81.26|80.86|81.12|80.72|50
1757019900000|2025-09-04 21:05:00|81.26|80.86|81.28|80.88|81.29|80.89|81.25|80.85|17
1757020200000|2025-09-04 21:10:00|81.29|80.89|81.19|80.79|81.32|80.92|81.19|80.79|30
1757020500000|2025-09-04 21:15:00|81.2|80.8|81.3|80.9|81.32|80.92|81.19|80.79|91
1757020800000|2025-09-04 21:20:00|81.31|80.91|81.29|80.89|81.31|80.91|81.21|80.81|114
1757021100000|2025-09-04 21:25:00|81.28|80.88|81.2|80.8|81.28|80.88|81.18|80.78|70
1757021400000|2025-09-04 21:30:00|81.21|80.81|81.26|80.86|81.28|80.88|81.18|80.78|67
1757021700000|2025-09-04 21:35:00|81.25|80.85|81.3|80.9|81.3|80.9|81.23|80.83|34
1757022000000|2025-09-04 21:40:00|81.29|80.89|81.34|80.94|81.36|80.96|81.28|80.88|60
1757022300000|2025-09-04 21:45:00|81.33|80.93|81.31|80.91|81.35|80.95|81.29|80.89|73
1757022600000|2025-09-04 21:50:00|81.3|80.9|81.37|80.97|81.38|80.98|81.3|80.9|72
1757022900000|2025-09-04 21:55:00|81.38|80.98|81.37|80.97|81.4|81|81.34|80.94|36
1757023200000|2025-09-04 22:00:00|81.36|80.96|81.41|81.01|81.43|81.03|81.32|80.92|110
1757023500000|2025-09-04 22:05:00|81.4|81|81.47|81.07|81.52|81.12|81.4|81|170
1757023800000|2025-09-04 22:10:00|81.48|81.08|81.5|81.1|81.52|81.12|81.46|81.06|201
1757024100000|2025-09-04 22:15:00|81.49|81.09|81.45|81.05|81.54|81.14|81.44|81.04|157
1757024400000|2025-09-04 22:20:00|81.44|81.04|81.5|81.1|81.51|81.11|81.39|80.99|107
1757024700000|2025-09-04 22:25:00|81.51|81.11|81.6|81.2|81.61|81.21|81.5|81.1|145
1757025000000|2025-09-04 22:30:00|81.59|81.19|81.68|81.28|81.69|81.29|81.59|81.19|211
1757025300000|2025-09-04 22:35:00|81.69|81.29|81.58|81.18|81.69|81.29|81.54|81.14|99
1757025600000|2025-09-04 22:40:00|81.59|81.19|81.52|81.12|81.6|81.2|81.51|81.11|43
1757025900000|2025-09-04 22:45:00|81.51|81.11|81.5|81.1|81.54|81.14|81.49|81.09|82
1757026200000|2025-09-04 22:50:00|81.49|81.09|81.53|81.13|81.54|81.14|81.47|81.07|123
1757026500000|2025-09-04 22:55:00|81.55|81.15|81.93|81.53|82.01|81.61|81.55|81.15|332
1757026800000|2025-09-04 23:00:00|81.94|81.54|81.91|81.51|82.1|81.7|81.89|81.49|238
1757027100000|2025-09-04 23:05:00|81.9|81.5|81.9|81.5|82.01|81.61|81.89|81.49|179
1757027400000|2025-09-04 23:10:00|81.91|81.51|81.81|81.41|81.91|81.51|81.71|81.31|140
1757027700000|2025-09-04 23:15:00|81.8|81.4|81.68|81.28|81.82|81.42|81.65|81.25|153
1757028000000|2025-09-04 23:20:00|81.67|81.27|81.72|81.32|81.74|81.34|81.63|81.23|165
1757028300000|2025-09-04 23:25:00|81.71|81.31|81.63|81.23|81.74|81.34|81.62|81.22|178
1757028600000|2025-09-04 23:30:00|81.62|81.22|81.5|81.1|81.63|81.23|81.47|81.07|200
1757028900000|2025-09-04 23:35:00|81.47|81.07|81.41|81.01|81.5|81.1|81.34|80.94|183
1757029200000|2025-09-04 23:40:00|81.42|81.02|81.34|80.94|81.42|81.02|81.26|80.86|181
1757029500000|2025-09-04 23:45:00|81.35|80.95|81.21|80.81|81.35|80.95|81.18|80.78|222
1757029800000|2025-09-04 23:50:00|81.22|80.82|81.21|80.81|81.23|80.83|81.11|80.71|134
1757030100000|2025-09-04 23:55:00|81.2|80.8|81.15|80.75|81.21|80.81|81.13|80.73|158
1757030400000|2025-09-05 00:00:00|81.16|80.76|81.33|80.93|81.34|80.94|81.14|80.74|272
1757030700000|2025-09-05 00:05:00|81.35|80.95|81.28|80.88|81.35|80.95|81.13|80.73|176
1757031000000|2025-09-05 00:10:00|81.27|80.87|81.35|80.95|81.4|81|81.19|80.79|229
1757031300000|2025-09-05 00:15:00|81.34|80.94|81.4|81|81.47|81.07|81.32|80.92|224
1757031600000|2025-09-05 00:20:00|81.39|80.99|81.25|80.85|81.4|81|81.19|80.79|233
1757031900000|2025-09-05 00:25:00|81.26|80.86|81.17|80.77|81.3|80.9|81.11|80.71|125
1757032200000|2025-09-05 00:30:00|81.18|80.78|81.21|80.81|81.22|80.82|81.02|80.62|192
1757032500000|2025-09-05 00:35:00|81.22|80.82|81.2|80.8|81.31|80.91|81.13|80.73|219
1757032800000|2025-09-05 00:40:00|81.19|80.79|81.08|80.68|81.22|80.82|81.05|80.65|149
1757033100000|2025-09-05 00:45:00|81.09|80.69|80.98|80.58|81.09|80.69|80.86|80.46|243
1757033400000|2025-09-05 00:50:00|80.97|80.57|80.8|80.4|81.01|80.61|80.76|80.36|226
1757033700000|2025-09-05 00:55:00|80.81|80.41|80.83|80.43|80.87|80.47|80.69|80.29|334
1757034000000|2025-09-05 01:00:00|80.82|80.42|80.89|80.49|80.9|80.5|80.74|80.34|201
1757034300000|2025-09-05 01:05:00|80.88|80.48|80.88|80.48|81.02|80.62|80.83|80.43|312
1757034600000|2025-09-05 01:10:00|80.87|80.47|81|80.6|81.02|80.62|80.86|80.46|122
1757034900000|2025-09-05 01:15:00|80.99|80.59|81.18|80.78|81.22|80.82|80.97|80.57|190
1757035200000|2025-09-05 01:20:00|81.17|80.77|81.36|80.96|81.4|81|81.16|80.76|193
1757035500000|2025-09-05 01:25:00|81.35|80.95|81.42|81.02|81.44|81.04|81.32|80.92|44
1757035800000|2025-09-05 01:30:00|81.41|81.01|81.46|81.06|81.49|81.09|81.41|81.01|53
1757036100000|2025-09-05 01:35:00|81.45|81.05|81.51|81.11|81.51|81.11|81.42|81.02|129
1757036400000|2025-09-05 01:40:00|81.52|81.12|81.75|81.35|81.75|81.35|81.51|81.11|174
1757036700000|2025-09-05 01:45:00|81.74|81.34|81.64|81.24|81.81|81.41|81.64|81.24|162
1757037000000|2025-09-05 01:50:00|81.65|81.25|81.69|81.29|81.73|81.33|81.64|81.24|169
1757037300000|2025-09-05 01:55:00|81.68|81.28|81.69|81.29|81.71|81.31|81.63|81.23|62
1757037600000|2025-09-05 02:00:00|81.68|81.28|81.85|81.45|81.86|81.46|81.62|81.22|202
1757037900000|2025-09-05 02:05:00|81.84|81.44|81.92|81.52|81.95|81.55|81.81|81.41|148
1757038200000|2025-09-05 02:10:00|81.89|81.49|81.71|81.31|81.92|81.52|81.7|81.3|106
1757038500000|2025-09-05 02:15:00|81.7|81.3|81.56|81.16|81.84|81.44|81.5|81.1|174
1757038800000|2025-09-05 02:20:00|81.55|81.15|81.58|81.18|81.67|81.27|81.54|81.14|160
1757039100000|2025-09-05 02:25:00|81.57|81.17|81.73|81.33|81.77|81.37|81.52|81.12|100
1757039400000|2025-09-05 02:30:00|81.72|81.32|81.82|81.42|81.82|81.42|81.63|81.23|124
1757039700000|2025-09-05 02:35:00|81.81|81.41|81.85|81.45|81.93|81.53|81.79|81.39|162
1757040000000|2025-09-05 02:40:00|81.84|81.44|81.85|81.45|81.94|81.54|81.83|81.43|102
1757040300000|2025-09-05 02:45:00|81.84|81.44|81.88|81.48|81.91|81.51|81.82|81.42|119
1757040600000|2025-09-05 02:50:00|81.89|81.49|82|81.6|82.05|81.65|81.89|81.49|173
1757040900000|2025-09-05 02:55:00|81.99|81.59|81.94|81.54|81.99|81.59|81.91|81.51|62
1757041200000|2025-09-05 03:00:00|81.96|81.56|81.83|81.43|81.96|81.56|81.8|81.4|139
1757041500000|2025-09-05 03:05:00|81.84|81.44|81.84|81.44|81.91|81.51|81.79|81.39|110
1757041800000|2025-09-05 03:10:00|81.82|81.42|81.73|81.33|81.84|81.44|81.7|81.3|151
1757042100000|2025-09-05 03:15:00|81.74|81.34|81.84|81.44|81.85|81.45|81.74|81.34|145
1757042400000|2025-09-05 03:20:00|81.85|81.45|81.64|81.24|81.87|81.47|81.64|81.24|88
1757042700000|2025-09-05 03:25:00|81.63|81.23|81.57|81.17|81.63|81.23|81.55|81.15|66
1757043000000|2025-09-05 03:30:00|81.58|81.18|81.67|81.27|81.68|81.28|81.58|81.18|23
1757043300000|2025-09-05 03:35:00|81.66|81.26|81.67|81.27|81.67|81.27|81.57|81.17|30
1757043600000|2025-09-05 03:40:00|81.68|81.28|81.8|81.4|81.8|81.4|81.68|81.28|57
1757043900000|2025-09-05 03:45:00|81.79|81.39|81.91|81.51|81.92|81.52|81.74|81.34|79
1757044200000|2025-09-05 03:50:00|81.92|81.52|81.9|81.5|81.94|81.54|81.88|81.48|29
1757044500000|2025-09-05 03:55:00|81.89|81.49|82|81.6|82|81.6|81.89|81.49|121
1757044800000|2025-09-05 04:00:00|81.99|81.59|81.95|81.55|82.03|81.63|81.95|81.55|90
1757045100000|2025-09-05 04:05:00|81.96|81.56|81.93|81.53|81.96|81.56|81.9|81.5|52
1757045400000|2025-09-05 04:10:00|81.94|81.54|81.82|81.42|81.96|81.56|81.82|81.42|47
1757045700000|2025-09-05 04:15:00|81.83|81.43|81.84|81.44|81.88|81.48|81.81|81.41|31
1757046000000|2025-09-05 04:20:00|81.85|81.45|81.91|81.51|81.94|81.54|81.84|81.44|17
1757046300000|2025-09-05 04:25:00|81.9|81.5|81.91|81.51|81.94|81.54|81.87|81.47|19
1757046600000|2025-09-05 04:30:00|81.92|81.52|81.93|81.53|81.98|81.58|81.9|81.5|25
1757046900000|2025-09-05 04:35:00|81.92|81.52|82.04|81.64|82.04|81.64|81.88|81.48|49
1757047200000|2025-09-05 04:40:00|82.05|81.65|82.11|81.71|82.12|81.72|82.04|81.64|96
1757047500000|2025-09-05 04:45:00|82.1|81.7|82.09|81.69|82.12|81.72|82.03|81.63|117
1757047800000|2025-09-05 04:50:00|82.1|81.7|82.16|81.76|82.19|81.79|82.08|81.68|55
1757048100000|2025-09-05 04:55:00|82.15|81.75|82.16|81.76|82.2|81.8|82.15|81.75|27
1757048400000|2025-09-05 05:00:00|82.12|81.72|82.09|81.69|82.14|81.74|82.05|81.65|43
1757048700000|2025-09-05 05:05:00|82.08|81.68|82.09|81.69|82.1|81.7|82.01|81.61|49
1757049000000|2025-09-05 05:10:00|82.1|81.7|82.06|81.66|82.12|81.72|82.06|81.66|40
1757049300000|2025-09-05 05:15:00|82.05|81.65|81.92|81.52|82.12|81.72|81.92|81.52|113
1757049600000|2025-09-05 05:20:00|81.91|81.51|81.92|81.52|81.94|81.54|81.9|81.5|68
1757049900000|2025-09-05 05:25:00|81.91|81.51|81.92|81.52|81.96|81.56|81.9|81.5|62
1757050200000|2025-09-05 05:30:00|81.91|81.51|81.94|81.54|82|81.6|81.87|81.47|64
1757050500000|2025-09-05 05:35:00|81.93|81.53|81.94|81.54|81.96|81.56|81.87|81.47|90
1757050800000|2025-09-05 05:40:00|81.95|81.55|82.03|81.63|82.03|81.63|81.95|81.55|52
1757051100000|2025-09-05 05:45:00|82.02|81.62|81.97|81.57|82.04|81.64|81.96|81.56|27
1757051400000|2025-09-05 05:50:00|81.96|81.56|81.88|81.48|81.98|81.58|81.88|81.48|49
1757051700000|2025-09-05 05:55:00|81.89|81.49|81.9|81.5|81.95|81.55|81.88|81.48|48
1757052000000|2025-09-05 06:00:00|81.91|81.51|81.94|81.54|81.97|81.57|81.85|81.45|85
1757052300000|2025-09-05 06:05:00|81.95|81.55|81.92|81.52|81.95|81.55|81.86|81.46|28
1757052600000|2025-09-05 06:10:00|81.91|81.51|81.87|81.47|81.92|81.52|81.87|81.47|43
1757052900000|2025-09-05 06:15:00|81.89|81.49|81.73|81.33|81.92|81.52|81.72|81.32|44
1757053200000|2025-09-05 06:20:00|81.72|81.32|81.73|81.33|81.79|81.39|81.7|81.3|113
1757053500000|2025-09-05 06:25:00|81.74|81.34|81.71|81.31|81.79|81.39|81.7|81.3|99
1757053800000|2025-09-05 06:30:00|81.72|81.32|81.81|81.41|81.83|81.43|81.71|81.31|75
1757054100000|2025-09-05 06:35:00|81.82|81.42|81.89|81.49|81.9|81.5|81.8|81.4|71
1757054400000|2025-09-05 06:40:00|81.9|81.5|81.9|81.5|81.92|81.52|81.86|81.46|27
1757054700000|2025-09-05 06:45:00|81.91|81.51|82.02|81.62|82.04|81.64|81.9|81.5|94
1757055000000|2025-09-05 06:50:00|82.03|81.63|82.06|81.66|82.1|81.7|82|81.6|82
1757055300000|2025-09-05 06:55:00|82.05|81.65|82.2|81.8|82.2|81.8|82.05|81.65|66
1757055600000|2025-09-05 07:00:00|82.19|81.79|82.37|81.97|82.42|82.02|82.19|81.79|238
1757055900000|2025-09-05 07:05:00|82.34|81.94|82.38|81.98|82.45|82.05|82.33|81.93|118
1757056200000|2025-09-05 07:10:00|82.39|81.99|82.39|81.99|82.55|82.15|82.35|81.95|176
1757056500000|2025-09-05 07:15:00|82.4|82|82.48|82.08|82.51|82.11|82.36|81.96|116
1757056800000|2025-09-05 07:20:00|82.49|82.09|82.7|82.3|82.72|82.32|82.49|82.09|175
1757057100000|2025-09-05 07:25:00|82.69|82.29|82.87|82.47|82.89|82.49|82.69|82.29|158
1757057400000|2025-09-05 07:30:00|82.86|82.46|82.98|82.58|83.03|82.63|82.83|82.43|250
1757057700000|2025-09-05 07:35:00|82.99|82.59|82.99|82.59|83.14|82.74|82.94|82.54|231
1757058000000|2025-09-05 07:40:00|82.97|82.57|83.05|82.65|83.06|82.66|82.94|82.54|91
1757058300000|2025-09-05 07:45:00|83.06|82.66|83.18|82.78|83.19|82.79|83.02|82.62|108
1757058600000|2025-09-05 07:50:00|83.19|82.79|83.22|82.82|83.25|82.85|83.13|82.73|158
1757058900000|2025-09-05 07:55:00|83.23|82.83|83.24|82.84|83.28|82.88|83.16|82.76|82
1757059200000|2025-09-05 08:00:00|83.25|82.85|83.13|82.73|83.26|82.86|83.1|82.7|104
1757059500000|2025-09-05 08:05:00|83.12|82.72|83|82.6|83.13|82.73|83|82.6|59
1757059800000|2025-09-05 08:10:00|82.98|82.58|83|82.6|83.14|82.74|82.98|82.58|98
1757060100000|2025-09-05 08:15:00|83.01|82.61|82.84|82.44|83.06|82.66|82.8|82.4|118
1757060400000|2025-09-05 08:20:00|82.85|82.45|83.03|82.63|83.03|82.63|82.84|82.44|81
1757060700000|2025-09-05 08:25:00|83.02|82.62|83.01|82.61|83.05|82.65|82.95|82.55|85
1757061000000|2025-09-05 08:30:00|83.02|82.62|83.04|82.64|83.05|82.65|82.97|82.57|68
1757061300000|2025-09-05 08:35:00|83.03|82.63|83.09|82.69|83.09|82.69|82.96|82.56|99
1757061600000|2025-09-05 08:40:00|83.1|82.7|83.06|82.66|83.12|82.72|83.03|82.63|112
1757061900000|2025-09-05 08:45:00|83.05|82.65|82.95|82.55|83.07|82.67|82.95|82.55|107
1757062200000|2025-09-05 08:50:00|82.94|82.54|82.9|82.5|82.94|82.54|82.82|82.42|46
1757062500000|2025-09-05 08:55:00|82.89|82.49|82.87|82.47|82.9|82.5|82.82|82.42|68
1757062800000|2025-09-05 09:00:00|82.86|82.46|82.75|82.35|82.86|82.46|82.72|82.32|89
1757063100000|2025-09-05 09:05:00|82.74|82.34|82.8|82.4|82.84|82.44|82.74|82.34|94
1757063400000|2025-09-05 09:10:00|82.79|82.39|82.81|82.41|82.83|82.43|82.76|82.36|52
1757063700000|2025-09-05 09:15:00|82.8|82.4|82.61|82.21|82.8|82.4|82.61|82.21|30
1757064000000|2025-09-05 09:20:00|82.6|82.2|82.66|82.26|82.7|82.3|82.53|82.13|65
1757064300000|2025-09-05 09:25:00|82.67|82.27|82.51|82.11|82.69|82.29|82.51|82.11|62
1757064600000|2025-09-05 09:30:00|82.5|82.1|82.4|82|82.51|82.11|82.37|81.97|64
1757064900000|2025-09-05 09:35:00|82.41|82.01|82.5|82.1|82.5|82.1|82.41|82.01|31
1757065200000|2025-09-05 09:40:00|82.51|82.11|82.77|82.37|82.84|82.44|82.51|82.11|178
1757065500000|2025-09-05 09:45:00|82.79|82.39|82.8|82.4|82.86|82.46|82.72|82.32|75
1757065800000|2025-09-05 09:50:00|82.81|82.41|82.86|82.46|82.88|82.48|82.8|82.4|35
1757066100000|2025-09-05 09:55:00|82.87|82.47|83.02|82.62|83.03|82.63|82.87|82.47|57
1757066400000|2025-09-05 10:00:00|83.03|82.63|83.05|82.65|83.12|82.72|83|82.6|60
1757066700000|2025-09-05 10:05:00|83.06|82.66|83.18|82.78|83.3|82.9|83.06|82.66|250
1757067000000|2025-09-05 10:10:00|83.19|82.79|83.09|82.69|83.21|82.81|83.09|82.69|152
1757067300000|2025-09-05 10:15:00|83.08|82.68|83.04|82.64|83.1|82.7|83.03|82.63|94
1757067600000|2025-09-05 10:20:00|83.03|82.63|83.04|82.64|83.08|82.68|83.03|82.63|32
1757067900000|2025-09-05 10:25:00|83.05|82.65|82.99|82.59|83.07|82.67|82.99|82.59|48
1757068200000|2025-09-05 10:30:00|83|82.6|83.15|82.75|83.19|82.79|83|82.6|201
1757068500000|2025-09-05 10:35:00|83.17|82.77|83.1|82.7|83.2|82.8|83.09|82.69|205
1757068800000|2025-09-05 10:40:00|83.09|82.69|83.07|82.67|83.1|82.7|83.03|82.63|46
1757069100000|2025-09-05 10:45:00|83.06|82.66|83.06|82.66|83.1|82.7|83.03|82.63|66
1757069400000|2025-09-05 10:50:00|83.05|82.65|83.04|82.64|83.14|82.74|83|82.6|115
1757069700000|2025-09-05 10:55:00|83.05|82.65|82.94|82.54|83.1|82.7|82.94|82.54|49
1757070000000|2025-09-05 11:00:00|82.95|82.55|82.95|82.55|83.01|82.61|82.91|82.51|91
1757070300000|2025-09-05 11:05:00|82.97|82.57|83.02|82.62|83.2|82.8|82.94|82.54|216
1757070600000|2025-09-05 11:10:00|83.01|82.61|83.02|82.62|83.05|82.65|82.92|82.52|117
1757070900000|2025-09-05 11:15:00|83.03|82.63|83.01|82.61|83.11|82.71|83|82.6|136
1757071200000|2025-09-05 11:20:00|83|82.6|83.14|82.74|83.19|82.79|83|82.6|215
1757071500000|2025-09-05 11:25:00|83.15|82.75|83.25|82.85|83.28|82.88|83.15|82.75|191
1757071800000|2025-09-05 11:30:00|83.26|82.86|83.35|82.95|83.36|82.96|83.18|82.78|224
1757072100000|2025-09-05 11:35:00|83.34|82.94|83.34|82.94|83.38|82.98|83.29|82.89|226
1757072400000|2025-09-05 11:40:00|83.33|82.93|83.39|82.99|83.4|83|83.31|82.91|163
1757072700000|2025-09-05 11:45:00|83.38|82.98|83.32|82.92|83.41|83.01|83.26|82.86|98
1757073000000|2025-09-05 11:50:00|83.31|82.91|83.39|82.99|83.4|83|83.31|82.91|177
1757073300000|2025-09-05 11:55:00|83.4|83|83.39|82.99|83.41|83.01|83.37|82.97|105
1757073600000|2025-09-05 12:00:00|83.4|83|83.34|82.94|83.41|83.01|83.29|82.89|210
1757073900000|2025-09-05 12:05:00|83.35|82.95|83.26|82.86|83.37|82.97|83.25|82.85|195
1757074200000|2025-09-05 12:10:00|83.25|82.85|83.23|82.83|83.26|82.86|83.14|82.74|104
1757074500000|2025-09-05 12:15:00|83.22|82.82|83.37|82.97|83.38|82.98|83.22|82.82|173
1757074800000|2025-09-05 12:20:00|83.38|82.98|83.57|83.17|83.66|83.26|83.35|82.95|299
1757075100000|2025-09-05 12:25:00|83.58|83.18|83.98|83.58|83.98|83.58|83.58|83.18|283
1757075400000|2025-09-05 12:30:00|83.99|83.59|84.88|84.48|85.15|84.75|83.45|83.05|876
1757075700000|2025-09-05 12:35:00|84.89|84.49|84.29|83.89|85.07|84.67|84.08|83.68|502
1757076000000|2025-09-05 12:40:00|84.28|83.88|84.37|83.97|84.47|84.07|84.02|83.62|397
1757076300000|2025-09-05 12:45:00|84.36|83.96|84.37|83.97|84.56|84.16|84.14|83.74|295
1757076600000|2025-09-05 12:50:00|84.38|83.98|84.64|84.24|84.68|84.28|84.34|83.94|233
1757076900000|2025-09-05 12:55:00|84.65|84.25|84.69|84.29|84.91|84.51|84.47|84.07|395
1757077200000|2025-09-05 13:00:00|84.7|84.3|84.71|84.31|84.96|84.56|84.67|84.27|245
1757077500000|2025-09-05 13:05:00|84.7|84.3|84.69|84.29|84.95|84.55|84.48|84.08|234
1757077800000|2025-09-05 13:10:00|84.7|84.3|84.54|84.14|84.79|84.39|84.53|84.13|110
1757078100000|2025-09-05 13:15:00|84.53|84.13|84.44|84.04|84.64|84.24|84.36|83.96|138
1757078400000|2025-09-05 13:20:00|84.45|84.05|84.5|84.1|84.53|84.13|84.37|83.97|98
1757078700000|2025-09-05 13:25:00|84.49|84.09|84.47|84.07|84.57|84.17|84.45|84.05|91
1757079000000|2025-09-05 13:30:00|84.46|84.06|84.67|84.27|84.8|84.4|84.28|83.88|286
1757079300000|2025-09-05 13:35:00|84.66|84.26|84.48|84.08|84.72|84.32|84.29|83.89|275
1757079600000|2025-09-05 13:40:00|84.49|84.09|84.58|84.18|84.67|84.27|84.46|84.06|247
1757079900000|2025-09-05 13:45:00|84.57|84.17|84.62|84.22|84.67|84.27|84.41|84.01|338
1757080200000|2025-09-05 13:50:00|84.61|84.21|84.62|84.22|84.72|84.32|84.49|84.09|378
1757080500000|2025-09-05 13:55:00|84.61|84.21|84.56|84.16|84.61|84.21|84.42|84.02|158
1757080800000|2025-09-05 14:00:00|84.55|84.15|84.38|83.98|84.6|84.2|84.14|83.74|200
1757081100000|2025-09-05 14:05:00|84.37|83.97|84.19|83.79|84.37|83.97|84.06|83.66|108
1757081400000|2025-09-05 14:10:00|84.18|83.78|83.97|83.57|84.18|83.78|83.89|83.49|144
1757081700000|2025-09-05 14:15:00|83.98|83.58|83.2|82.8|83.99|83.59|82.95|82.55|458
1757082000000|2025-09-05 14:20:00|83.23|82.83|83.03|82.63|83.47|83.07|83.02|82.62|402
1757082300000|2025-09-05 14:25:00|83.06|82.66|82.95|82.55|83.21|82.81|82.82|82.42|355
1757082600000|2025-09-05 14:30:00|82.96|82.56|82.75|82.35|83.1|82.7|82.58|82.18|481
1757082900000|2025-09-05 14:35:00|82.77|82.37|82.35|81.95|82.82|82.42|82.09|81.69|485
1757083200000|2025-09-05 14:40:00|82.37|81.97|82.55|82.15|82.61|82.21|82.25|81.85|372
1757083500000|2025-09-05 14:45:00|82.54|82.14|82.32|81.92|82.55|82.15|82.11|81.71|465
1757083800000|2025-09-05 14:50:00|82.31|81.91|82.66|82.26|82.68|82.28|82.09|81.69|371
1757084100000|2025-09-05 14:55:00|82.68|82.28|82.42|82.02|82.78|82.38|82.37|81.97|283
1757084400000|2025-09-05 15:00:00|82.39|81.99|82.37|81.97|82.63|82.23|82.12|81.72|389
1757084700000|2025-09-05 15:05:00|82.36|81.96|82.59|82.19|82.62|82.22|82.33|81.93|320
1757085000000|2025-09-05 15:10:00|82.58|82.18|82.7|82.3|82.74|82.34|82.41|82.01|229
1757085300000|2025-09-05 15:15:00|82.71|82.31|82.78|82.38|82.85|82.45|82.7|82.3|256
1757085600000|2025-09-05 15:20:00|82.77|82.37|82.98|82.58|82.98|82.58|82.76|82.36|340
1757085900000|2025-09-05 15:25:00|82.97|82.57|82.9|82.5|82.97|82.57|82.79|82.39|217
1757086200000|2025-09-05 15:30:00|82.91|82.51|82.57|82.17|82.95|82.55|82.54|82.14|188
1757086500000|2025-09-05 15:35:00|82.58|82.18|82.84|82.44|82.91|82.51|82.58|82.18|220
1757086800000|2025-09-05 15:40:00|82.85|82.45|83.01|82.61|83.01|82.61|82.85|82.45|134
1757087100000|2025-09-05 15:45:00|83|82.6|82.99|82.59|83|82.6|82.82|82.42|193
1757087400000|2025-09-05 15:50:00|82.98|82.58|82.76|82.36|83.04|82.64|82.75|82.35|105
1757087700000|2025-09-05 15:55:00|82.77|82.37|82.7|82.3|82.85|82.45|82.63|82.23|82
1757088000000|2025-09-05 16:00:00|82.69|82.29|82.38|81.98|82.69|82.29|82.37|81.97|173
1757088300000|2025-09-05 16:05:00|82.4|82|82.51|82.11|82.52|82.12|82.28|81.88|163
1757088600000|2025-09-05 16:10:00|82.5|82.1|82.64|82.24|82.65|82.25|82.5|82.1|135
1757088900000|2025-09-05 16:15:00|82.63|82.23|82.58|82.18|82.68|82.28|82.49|82.09|121
1757089200000|2025-09-05 16:20:00|82.57|82.17|82.58|82.18|82.64|82.24|82.38|81.98|178
1757089500000|2025-09-05 16:25:00|82.59|82.19|82.45|82.05|82.63|82.23|82.44|82.04|116
1757089800000|2025-09-05 16:30:00|82.47|82.07|82.56|82.16|82.67|82.27|82.42|82.02|172
1757090100000|2025-09-05 16:35:00|82.55|82.15|82.69|82.29|82.73|82.33|82.52|82.12|228
1757090400000|2025-09-05 16:40:00|82.67|82.27|82.85|82.45|82.85|82.45|82.67|82.27|205
1757090700000|2025-09-05 16:45:00|82.84|82.44|82.78|82.38|82.96|82.56|82.78|82.38|229
1757091000000|2025-09-05 16:50:00|82.77|82.37|82.9|82.5|82.92|82.52|82.75|82.35|110
1757091300000|2025-09-05 16:55:00|82.89|82.49|82.95|82.55|83|82.6|82.85|82.45|208
1757091600000|2025-09-05 17:00:00|82.96|82.56|82.8|82.4|83|82.6|82.75|82.35|131
1757091900000|2025-09-05 17:05:00|82.81|82.41|82.79|82.39|82.84|82.44|82.73|82.33|123
1757092200000|2025-09-05 17:10:00|82.78|82.38|82.76|82.36|82.8|82.4|82.74|82.34|110
1757092500000|2025-09-05 17:15:00|82.75|82.35|82.59|82.19|82.85|82.45|82.56|82.16|136
1757092800000|2025-09-05 17:20:00|82.58|82.18|82.61|82.21|82.64|82.24|82.55|82.15|63
1757093100000|2025-09-05 17:25:00|82.62|82.22|82.56|82.16|82.64|82.24|82.51|82.11|70
1757093400000|2025-09-05 17:30:00|82.55|82.15|82.57|82.17|82.58|82.18|82.41|82.01|136
1757093700000|2025-09-05 17:35:00|82.56|82.16|82.46|82.06|82.6|82.2|82.36|81.96|192
1757094000000|2025-09-05 17:40:00|82.47|82.07|82.38|81.98|82.55|82.15|82.25|81.85|161
1757094300000|2025-09-05 17:45:00|82.37|81.97|82.48|82.08|82.5|82.1|82.34|81.94|93
1757094600000|2025-09-05 17:50:00|82.49|82.09|82.48|82.08|82.55|82.15|82.4|82|168
1757094900000|2025-09-05 17:55:00|82.47|82.07|82.42|82.02|82.49|82.09|82.39|81.99|76
1757095200000|2025-09-05 18:00:00|82.43|82.03|82.31|81.91|82.44|82.04|82.28|81.88|54
1757095500000|2025-09-05 18:05:00|82.32|81.92|82.5|82.1|82.63|82.23|82.32|81.92|200
1757095800000|2025-09-05 18:10:00|82.51|82.11|82.49|82.09|82.6|82.2|82.46|82.06|108
1757096100000|2025-09-05 18:15:00|82.5|82.1|82.71|82.31|82.72|82.32|82.5|82.1|117
1757096400000|2025-09-05 18:20:00|82.7|82.3|82.67|82.27|82.77|82.37|82.67|82.27|80
1757096700000|2025-09-05 18:25:00|82.66|82.26|82.88|82.48|82.88|82.48|82.64|82.24|85
1757097000000|2025-09-05 18:30:00|82.87|82.47|82.9|82.5|83|82.6|82.87|82.47|159
1757097300000|2025-09-05 18:35:00|82.89|82.49|83.12|82.72|83.16|82.76|82.89|82.49|223
1757097600000|2025-09-05 18:40:00|83.13|82.73|83.36|82.96|83.37|82.97|83.12|82.72|206
1757097900000|2025-09-05 18:45:00|83.37|82.97|83.42|83.02|83.42|83.02|83.31|82.91|63
1757098200000|2025-09-05 18:50:00|83.43|83.03|83.43|83.03|83.52|83.12|83.4|83|122
1757098500000|2025-09-05 18:55:00|83.4|83|83.39|82.99|83.42|83.02|83.3|82.9|85
1757098800000|2025-09-05 19:00:00|83.4|83|83.37|82.97|83.41|83.01|83.3|82.9|71
1757099100000|2025-09-05 19:05:00|83.38|82.98|83.45|83.05|83.59|83.19|83.38|82.98|140
1757099400000|2025-09-05 19:10:00|83.47|83.07|83.43|83.03|83.47|83.07|83.4|83|50
1757099700000|2025-09-05 19:15:00|83.42|83.02|83.61|83.21|83.65|83.25|83.42|83.02|169
1757100000000|2025-09-05 19:20:00|83.62|83.22|83.7|83.3|83.72|83.32|83.62|83.22|84
1757100300000|2025-09-05 19:25:00|83.67|83.27|83.77|83.37|83.78|83.38|83.67|83.27|37
1757100600000|2025-09-05 19:30:00|83.76|83.36|83.6|83.2|83.77|83.37|83.49|83.09|76
1757100900000|2025-09-05 19:35:00|83.61|83.21|83.56|83.16|83.71|83.31|83.51|83.11|141
1757101200000|2025-09-05 19:40:00|83.55|83.15|83.52|83.12|83.62|83.22|83.49|83.09|85
1757101500000|2025-09-05 19:45:00|83.53|83.13|83.67|83.27|83.73|83.33|83.51|83.11|134
1757101800000|2025-09-05 19:50:00|83.68|83.28|83.67|83.27|83.68|83.28|83.57|83.17|63
1757102100000|2025-09-05 19:55:00|83.68|83.28|83.81|83.41|83.82|83.42|83.61|83.21|104
1757102400000|2025-09-05 20:00:00|83.82|83.42|83.94|83.54|83.99|83.59|83.79|83.39|212
1757102700000|2025-09-05 20:05:00|83.93|83.53|84.3|82.9|84.31|83.54|83.77|82.79|143
1757103000000|2025-09-05 20:10:00|84.31|82.91|84.23|82.83|84.35|82.95|84.22|82.82|101
1757103300000|2025-09-05 20:15:00|84.24|82.84|84.06|82.66|84.24|82.84|84.06|82.66|95
1757103600000|2025-09-05 20:20:00|84.07|82.67|84.16|82.76|84.18|82.78|84.04|82.64|78
1757103900000|2025-09-05 20:25:00|84.17|82.77|84.13|82.73|84.26|82.86|84.09|82.69|84
1757104200000|2025-09-05 20:30:00|84.14|82.74|84.05|82.65|84.31|82.91|84.05|82.65|160
1757104500000|2025-09-05 20:35:00|84.04|82.64|84.26|82.86|84.28|82.88|83.99|82.59|167
1757104800000|2025-09-05 20:40:00|84.27|82.87|84.23|82.83|84.34|82.94|84.23|82.83|115
1757105100000|2025-09-05 20:45:00|84.24|82.84|84.29|82.89|84.29|82.89|84.18|82.78|168
1757105400000|2025-09-05 20:50:00|84.3|82.9|84.42|83.02|84.42|83.02|84.28|82.88|101
1757105700000|2025-09-05 20:55:00|84.43|83.03|84.51|83.11|84.54|83.14|84.42|83.02|51
1757142900000|2025-09-06 07:15:00|83.18|81.78|83.13|81.73|83.18|81.78|83.12|81.72|30
1757143200000|2025-09-06 07:20:00|83.14|81.74|83.15|81.75|83.18|81.78|83.14|81.74|80
1757143500000|2025-09-06 07:25:00|83.14|81.74|83.16|81.76|83.17|81.77|83.11|81.71|101
1757143800000|2025-09-06 07:30:00|83.17|81.77|83.16|81.76|83.19|81.79|83.1|81.7|65
1757144100000|2025-09-06 07:35:00|83.15|81.75|83.13|81.73|83.17|81.77|83.11|81.71|75
1757144400000|2025-09-06 07:40:00|83.12|81.72|83.16|81.76|83.17|81.77|83.12|81.72|155
1757144700000|2025-09-06 07:45:00|83.15|81.75|83.18|81.78|83.19|81.79|83.12|81.72|93
1757145000000|2025-09-06 07:50:00|83.19|81.79|83.19|81.79|83.22|81.82|83.17|81.77|23
1757145300000|2025-09-06 07:55:00|83.18|81.78|83.24|81.84|83.24|81.84|83.15|81.75|90
1757145600000|2025-09-06 08:00:00|83.23|81.83|83.31|81.91|83.31|81.91|83.22|81.82|70
1757145900000|2025-09-06 08:05:00|83.32|81.92|83.21|81.81|83.32|81.92|83.2|81.8|46
1757146200000|2025-09-06 08:10:00|83.2|81.8|83.15|81.75|83.22|81.82|83.13|81.73|60
1757146500000|2025-09-06 08:15:00|83.14|81.74|83.13|81.73|83.18|81.78|83.11|81.71|49
1757146800000|2025-09-06 08:20:00|83.15|81.75|83.17|81.77|83.18|81.78|83.13|81.73|59
1757147100000|2025-09-06 08:25:00|83.18|81.78|83.13|81.73|83.19|81.79|83.11|81.71|28
1757147400000|2025-09-06 08:30:00|83.14|81.74|83.2|81.8|83.21|81.81|83.14|81.74|68
1757147700000|2025-09-06 08:35:00|83.21|81.81|83.16|81.76|83.22|81.82|83.15|81.75|46
1757148000000|2025-09-06 08:40:00|83.15|81.75|83.17|81.77|83.2|81.8|83.12|81.72|46
1757148300000|2025-09-06 08:45:00|83.16|81.76|83.13|81.73|83.18|81.78|83.12|81.72|44
1757148600000|2025-09-06 08:50:00|83.11|81.71|83.12|81.72|83.15|81.75|83.07|81.67|55
1757148900000|2025-09-06 08:55:00|83.13|81.73|83.12|81.72|83.19|81.79|83.12|81.72|37
1757149200000|2025-09-06 09:00:00|83.11|81.71|82.87|81.47|83.11|81.71|82.86|81.46|74
1757149500000|2025-09-06 09:05:00|82.88|81.48|82.87|81.47|82.94|81.54|82.87|81.47|50
1757149800000|2025-09-06 09:10:00|82.86|81.46|82.79|81.39|82.86|81.46|82.77|81.37|49
1757150100000|2025-09-06 09:15:00|82.8|81.4|82.79|81.39|82.83|81.43|82.78|81.38|100
1757150400000|2025-09-06 09:20:00|82.8|81.4|82.81|81.41|82.83|81.43|82.78|81.38|28
1757150700000|2025-09-06 09:25:00|82.82|81.42|82.75|81.35|82.82|81.42|82.74|81.34|56
1757151000000|2025-09-06 09:30:00|82.74|81.34|82.82|81.42|82.82|81.42|82.73|81.33|55
1757151300000|2025-09-06 09:35:00|82.81|81.41|82.82|81.42|82.84|81.44|82.8|81.4|71
1757151600000|2025-09-06 09:40:00|82.83|81.43|82.89|81.49|82.94|81.54|82.82|81.42|98
1757151900000|2025-09-06 09:45:00|82.9|81.5|82.89|81.49|82.94|81.54|82.88|81.48|68
1757152200000|2025-09-06 09:50:00|82.9|81.5|82.84|81.44|82.9|81.5|82.82|81.42|57
1757152500000|2025-09-06 09:55:00|82.85|81.45|82.77|81.37|82.9|81.5|82.77|81.37|72
1757152800000|2025-09-06 10:00:00|82.78|81.38|82.71|81.31|82.78|81.38|82.58|81.18|96
1757153100000|2025-09-06 10:05:00|82.72|81.32|82.66|81.26|82.76|81.36|82.64|81.24|95
1757153400000|2025-09-06 10:10:00|82.65|81.25|82.67|81.27|82.71|81.31|82.63|81.23|104
1757153700000|2025-09-06 10:15:00|82.66|81.26|82.71|81.31|82.73|81.33|82.65|81.25|77
1757154000000|2025-09-06 10:20:00|82.7|81.3|82.67|81.27|82.72|81.32|82.65|81.25|44
1757154300000|2025-09-06 10:25:00|82.66|81.26|82.71|81.31|82.73|81.33|82.66|81.26|26
1757154600000|2025-09-06 10:30:00|82.7|81.3|82.78|81.38|82.82|81.42|82.65|81.25|101
1757154900000|2025-09-06 10:35:00|82.79|81.39|82.88|81.48|82.89|81.49|82.77|81.37|41
1757155200000|2025-09-06 10:40:00|82.89|81.49|82.91|81.51|82.91|81.51|82.83|81.43|53
1757155500000|2025-09-06 10:45:00|82.92|81.52|82.85|81.45|82.93|81.53|82.83|81.43|51
1757155800000|2025-09-06 10:50:00|82.84|81.44|82.9|81.5|82.9|81.5|82.83|81.43|56
1757156100000|2025-09-06 10:55:00|82.88|81.48|82.93|81.53|82.93|81.53|82.88|81.48|12
1757156400000|2025-09-06 11:00:00|82.92|81.52|82.86|81.46|82.92|81.52|82.86|81.46|88
1757156700000|2025-09-06 11:05:00|82.87|81.47|82.84|81.44|82.91|81.51|82.84|81.44|29
1757157000000|2025-09-06 11:10:00|82.85|81.45|82.89|81.49|82.9|81.5|82.84|81.44|25
1757157300000|2025-09-06 11:15:00|82.88|81.48|82.82|81.42|82.91|81.51|82.82|81.42|42
1757157600000|2025-09-06 11:20:00|82.83|81.43|82.8|81.4|82.83|81.43|82.8|81.4|20
1757157900000|2025-09-06 11:25:00|82.81|81.41|82.86|81.46|82.86|81.46|82.8|81.4|46
1757158200000|2025-09-06 11:30:00|82.85|81.45|82.81|81.41|82.87|81.47|82.81|81.41|85
1757158500000|2025-09-06 11:35:00|82.82|81.42|82.86|81.46|82.86|81.46|82.79|81.39|35
1757158800000|2025-09-06 11:40:00|82.87|81.47|82.89|81.49|82.91|81.51|82.84|81.44|100
1757159100000|2025-09-06 11:45:00|82.9|81.5|82.91|81.51|83|81.6|82.9|81.5|65
1757159400000|2025-09-06 11:50:00|82.9|81.5|82.96|81.56|82.97|81.57|82.9|81.5|67
1757159700000|2025-09-06 11:55:00|82.97|81.57|83|81.6|83.01|81.61|82.96|81.56|63
1757160000000|2025-09-06 12:00:00|82.99|81.59|83.04|81.64|83.04|81.64|82.96|81.56|106
1757160300000|2025-09-06 12:05:00|83.05|81.65|83.14|81.74|83.14|81.74|83.04|81.64|93
1757160600000|2025-09-06 12:10:00|83.15|81.75|83.1|81.7|83.19|81.79|83.1|81.7|41
1757160900000|2025-09-06 12:15:00|83.09|81.69|83.1|81.7|83.15|81.75|83.09|81.69|84
1757161200000|2025-09-06 12:20:00|83.09|81.69|83.07|81.67|83.11|81.71|83.07|81.67|18
1757161500000|2025-09-06 12:25:00|83.06|81.66|83|81.6|83.07|81.67|82.96|81.56|44
1757161800000|2025-09-06 12:30:00|83.01|81.61|82.9|81.5|83.09|81.69|82.87|81.47|64
1757162100000|2025-09-06 12:35:00|82.91|81.51|82.9|81.5|82.98|81.58|82.89|81.49|66
1757162400000|2025-09-06 12:40:00|82.89|81.49|82.95|81.55|82.96|81.56|82.85|81.45|79
1757162700000|2025-09-06 12:45:00|82.94|81.54|82.97|81.57|82.97|81.57|82.88|81.48|100
1757163000000|2025-09-06 12:50:00|82.98|81.58|82.96|81.56|83.04|81.64|82.96|81.56|89
1757163300000|2025-09-06 12:55:00|82.97|81.57|83.11|81.71|83.11|81.71|82.96|81.56|27
1757163600000|2025-09-06 13:00:00|83.12|81.72|83.19|81.79|83.35|81.95|83.1|81.7|88
1757163900000|2025-09-06 13:05:00|83.18|81.78|83.18|81.78|83.26|81.86|83.13|81.73|78
1757164200000|2025-09-06 13:10:00|83.19|81.79|83.24|81.84|83.27|81.87|83.19|81.79|105
1757164500000|2025-09-06 13:15:00|83.23|81.83|83.27|81.87|83.3|81.9|83.17|81.77|64
1757164800000|2025-09-06 13:20:00|83.26|81.86|83.23|81.83|83.27|81.87|83.19|81.79|77
1757165100000|2025-09-06 13:25:00|83.24|81.84|83.02|81.62|83.24|81.84|83.02|81.62|88
1757165400000|2025-09-06 13:30:00|83|81.6|82.92|81.52|83.01|81.61|82.87|81.47|145
1757165700000|2025-09-06 13:35:00|82.93|81.53|82.88|81.48|82.99|81.59|82.82|81.42|101
1757166000000|2025-09-06 13:40:00|82.87|81.47|82.86|81.46|82.89|81.49|82.82|81.42|59
1757166300000|2025-09-06 13:45:00|82.87|81.47|82.9|81.5|82.94|81.54|82.87|81.47|55
1757166600000|2025-09-06 13:50:00|82.91|81.51|83|81.6|83|81.6|82.91|81.51|63
1757166900000|2025-09-06 13:55:00|82.99|81.59|83.1|81.7|83.13|81.73|82.98|81.58|118
1757167200000|2025-09-06 14:00:00|83.11|81.71|83.18|81.78|83.21|81.81|83.04|81.64|130
1757167500000|2025-09-06 14:05:00|83.17|81.77|83.16|81.76|83.23|81.83|83.13|81.73|113
1757167800000|2025-09-06 14:10:00|83.15|81.75|83.1|81.7|83.15|81.75|83.09|81.69|72
1757168100000|2025-09-06 14:15:00|83.11|81.71|83.15|81.75|83.16|81.76|83.06|81.66|87
1757168400000|2025-09-06 14:20:00|83.16|81.76|83.15|81.75|83.2|81.8|83.09|81.69|113
1757168700000|2025-09-06 14:25:00|83.16|81.76|83.21|81.81|83.21|81.81|83.11|81.71|112
1757169000000|2025-09-06 14:30:00|83.22|81.82|83.13|81.73|83.22|81.82|83.12|81.72|114
1757169300000|2025-09-06 14:35:00|83.14|81.74|83.23|81.83|83.24|81.84|83.11|81.71|101
1757169600000|2025-09-06 14:40:00|83.24|81.84|83.29|81.89|83.32|81.92|83.22|81.82|109
1757169900000|2025-09-06 14:45:00|83.28|81.88|83.23|81.83|83.28|81.88|83.18|81.78|60
1757170200000|2025-09-06 14:50:00|83.24|81.84|83.22|81.82|83.28|81.88|83.19|81.79|67
1757170500000|2025-09-06 14:55:00|83.23|81.83|83.27|81.87|83.3|81.9|83.22|81.82|23
1757170800000|2025-09-06 15:00:00|83.26|81.86|83.34|81.94|83.35|81.95|83.24|81.84|82
1757171100000|2025-09-06 15:05:00|83.33|81.93|83.32|81.92|83.37|81.97|83.2|81.8|80
1757171400000|2025-09-06 15:10:00|83.33|81.93|83.28|81.88|83.34|81.94|83.12|81.72|247
1757171700000|2025-09-06 15:15:00|83.29|81.89|83.43|82.03|83.48|82.08|83.29|81.89|82
1757172000000|2025-09-06 15:20:00|83.44|82.04|83.4|82|83.44|82.04|83.3|81.9|126
1757172300000|2025-09-06 15:25:00|83.39|81.99|83.37|81.97|83.43|82.03|83.35|81.95|88
1757172600000|2025-09-06 15:30:00|83.38|81.98|83.35|81.95|83.39|81.99|83.31|81.91|85
1757172900000|2025-09-06 15:35:00|83.34|81.94|83.36|81.96|83.39|81.99|83.34|81.94|91
1757173200000|2025-09-06 15:40:00|83.35|81.95|83.21|81.81|83.35|81.95|83.16|81.76|60
1757173500000|2025-09-06 15:45:00|83.2|81.8|83.11|81.71|83.2|81.8|82.99|81.59|110
1757173800000|2025-09-06 15:50:00|83.12|81.72|82.95|81.55|83.14|81.74|82.85|81.45|145
1757174100000|2025-09-06 15:55:00|82.94|81.54|82.94|81.54|83.07|81.67|82.91|81.51|92
1757174400000|2025-09-06 16:00:00|82.93|81.53|82.98|81.58|83.11|81.71|82.89|81.49|154
1757174700000|2025-09-06 16:05:00|83|81.6|83.16|81.76|83.21|81.81|82.89|81.49|199
1757175000000|2025-09-06 16:10:00|83.17|81.77|83.15|81.75|83.2|81.8|83.13|81.73|100
1757175300000|2025-09-06 16:15:00|83.16|81.76|83|81.6|83.18|81.78|82.99|81.59|145
1757175600000|2025-09-06 16:20:00|83.01|81.61|82.91|81.51|83.03|81.63|82.72|81.32|249
1757175900000|2025-09-06 16:25:00|82.92|81.52|83|81.6|83.05|81.65|82.91|81.51|151
1757176200000|2025-09-06 16:30:00|82.99|81.59|82.95|81.55|83.05|81.65|82.89|81.49|141
1757176500000|2025-09-06 16:35:00|82.96|81.56|83.01|81.61|83.06|81.66|82.92|81.52|133
1757176800000|2025-09-06 16:40:00|83.02|81.62|83|81.6|83.02|81.62|82.89|81.49|103
1757177100000|2025-09-06 16:45:00|82.99|81.59|82.86|81.46|83.04|81.64|82.86|81.46|143
1757177400000|2025-09-06 16:50:00|82.87|81.47|83.06|81.66|83.09|81.69|82.83|81.43|113
1757177700000|2025-09-06 16:55:00|83.07|81.67|83.01|81.61|83.21|81.81|82.97|81.57|110
1757178000000|2025-09-06 17:00:00|83|81.6|82.92|81.52|83.04|81.64|82.9|81.5|76
1757178300000|2025-09-06 17:05:00|82.93|81.53|82.95|81.55|82.95|81.55|82.87|81.47|26
1757178600000|2025-09-06 17:10:00|82.96|81.56|82.94|81.54|83.02|81.62|82.93|81.53|65
1757178900000|2025-09-06 17:15:00|82.95|81.55|82.9|81.5|82.99|81.59|82.9|81.5|54
1757179200000|2025-09-06 17:20:00|82.85|81.45|82.85|81.45|82.88|81.48|82.83|81.43|37
1757179500000|2025-09-06 17:25:00|82.84|81.44|82.81|81.41|82.85|81.45|82.79|81.39|48
1757179800000|2025-09-06 17:30:00|82.8|81.4|82.69|81.29|82.8|81.4|82.67|81.27|18
1757180100000|2025-09-06 17:35:00|82.7|81.3|82.67|81.27|82.76|81.36|82.67|81.27|71
1757180400000|2025-09-06 17:40:00|82.66|81.26|82.57|81.17|82.66|81.26|82.56|81.16|92
1757180700000|2025-09-06 17:45:00|82.58|81.18|82.66|81.26|82.68|81.28|82.58|81.18|91
1757181000000|2025-09-06 17:50:00|82.67|81.27|82.65|81.25|82.7|81.3|82.64|81.24|56
1757181300000|2025-09-06 17:55:00|82.64|81.24|82.65|81.25|82.67|81.27|82.62|81.22|20
1757181600000|2025-09-06 18:00:00|82.64|81.24|82.64|81.24|82.66|81.26|82.64|81.24|9
1757181900000|2025-09-06 18:05:00|82.65|81.25|82.73|81.33|82.74|81.34|82.56|81.16|69
1757182200000|2025-09-06 18:10:00|82.72|81.32|82.82|81.42|82.83|81.43|82.71|81.31|47
1757182500000|2025-09-06 18:15:00|82.83|81.43|82.89|81.49|82.9|81.5|82.83|81.43|72
1757182800000|2025-09-06 18:20:00|82.9|81.5|82.89|81.49|82.91|81.51|82.86|81.46|34
1757183100000|2025-09-06 18:25:00|82.88|81.48|82.86|81.46|82.89|81.49|82.84|81.44|23
1757183400000|2025-09-06 18:30:00|82.85|81.45|82.74|81.34|82.85|81.45|82.73|81.33|51
1757183700000|2025-09-06 18:35:00|82.75|81.35|82.75|81.35|82.76|81.36|82.71|81.31|32
1757184000000|2025-09-06 18:40:00|82.76|81.36|82.63|81.23|82.77|81.37|82.63|81.23|32
1757184300000|2025-09-06 18:45:00|82.64|81.24|82.82|81.42|82.83|81.43|82.61|81.21|70
1757184600000|2025-09-06 18:50:00|82.83|81.43|82.8|81.4|82.86|81.46|82.75|81.35|67
1757184900000|2025-09-06 18:55:00|82.81|81.41|82.78|81.38|82.83|81.43|82.76|81.36|46
1757185200000|2025-09-06 19:00:00|82.77|81.37|82.74|81.34|82.81|81.41|82.73|81.33|46
1757185500000|2025-09-06 19:05:00|82.75|81.35|82.71|81.31|82.75|81.35|82.66|81.26|31
1757185800000|2025-09-06 19:10:00|82.72|81.32|82.61|81.21|82.73|81.33|82.59|81.19|46
1757186100000|2025-09-06 19:15:00|82.6|81.2|82.51|81.11|82.62|81.22|82.48|81.08|48
1757186400000|2025-09-06 19:20:00|82.52|81.12|82.59|81.19|82.64|81.24|82.52|81.12|54
1757186700000|2025-09-06 19:25:00|82.58|81.18|82.43|81.03|82.6|81.2|82.43|81.03|40
1757187000000|2025-09-06 19:30:00|82.39|80.99|82.4|81|82.41|81.01|82.36|80.96|68
1757187300000|2025-09-06 19:35:00|82.39|80.99|82.39|80.99|82.4|81|82.35|80.95|26
1757187600000|2025-09-06 19:40:00|82.4|81|82.28|80.88|82.4|81|82.26|80.86|34
1757187900000|2025-09-06 19:45:00|82.27|80.87|82.29|80.89|82.32|80.92|82.25|80.85|44
1757188200000|2025-09-06 19:50:00|82.28|80.88|82.22|80.82|82.28|80.88|82.19|80.79|98
1757188500000|2025-09-06 19:55:00|82.23|80.83|82.28|80.88|82.29|80.89|82.23|80.83|57
1757188800000|2025-09-06 20:00:00|82.27|80.87|82.39|80.99|82.4|81|82.25|80.85|45
1757189100000|2025-09-06 20:05:00|82.4|81|82.43|81.03|82.46|81.06|82.39|80.99|44
1757189400000|2025-09-06 20:10:00|82.44|81.04|82.45|81.05|82.47|81.07|82.42|81.02|25
1757189700000|2025-09-06 20:15:00|82.44|81.04|82.5|81.1|82.5|81.1|82.44|81.04|34
1757190000000|2025-09-06 20:20:00|82.51|81.11|82.48|81.08|82.51|81.11|82.48|81.08|20
1757190300000|2025-09-06 20:25:00|82.49|81.09|82.44|81.04|82.49|81.09|82.44|81.04|27
1757190600000|2025-09-06 20:30:00|82.43|81.03|82.47|81.07|82.48|81.08|82.42|81.02|43
1757190900000|2025-09-06 20:35:00|82.46|81.06|82.47|81.07|82.48|81.08|82.42|81.02|34
1757191200000|2025-09-06 20:40:00|82.48|81.08|82.65|81.25|82.67|81.27|82.48|81.08|58
1757191500000|2025-09-06 20:45:00|82.66|81.26|82.66|81.26|82.69|81.29|82.65|81.25|77
1757191800000|2025-09-06 20:50:00|82.67|81.27|82.68|81.28|82.73|81.33|82.67|81.27|60
1757192100000|2025-09-06 20:55:00|82.69|81.29|82.77|81.37|82.77|81.37|82.66|81.26|44
1757192400000|2025-09-06 21:00:00|82.76|81.36|82.62|81.22|82.76|81.36|82.62|81.22|63
1757192700000|2025-09-06 21:05:00|82.63|81.23|82.68|81.28|82.7|81.3|82.6|81.2|64
1757193000000|2025-09-06 21:10:00|82.67|81.27|82.64|81.24|82.67|81.27|82.64|81.24|60
1757193300000|2025-09-06 21:15:00|82.63|81.23|82.64|81.24|82.66|81.26|82.62|81.22|34
1757193600000|2025-09-06 21:20:00|82.63|81.23|82.63|81.23|82.64|81.24|82.6|81.2|20
1757193900000|2025-09-06 21:25:00|82.62|81.22|82.61|81.21|82.67|81.27|82.6|81.2|48
1757194200000|2025-09-06 21:30:00|82.6|81.2|82.63|81.23|82.63|81.23|82.6|81.2|12
1757194500000|2025-09-06 21:35:00|82.62|81.22|82.57|81.17|82.63|81.23|82.52|81.12|33
1757194800000|2025-09-06 21:40:00|82.56|81.16|82.61|81.21|82.62|81.22|82.56|81.16|76
1757195100000|2025-09-06 21:45:00|82.62|81.22|82.59|81.19|82.62|81.22|82.58|81.18|71
1757195400000|2025-09-06 21:50:00|82.6|81.2|82.67|81.27|82.69|81.29|82.59|81.19|26
1757195700000|2025-09-06 21:55:00|82.65|81.25|82.67|81.27|82.69|81.29|82.61|81.21|43
1757196000000|2025-09-06 22:00:00|82.66|81.26|82.59|81.19|82.75|81.35|82.58|81.18|162
1757196300000|2025-09-06 22:05:00|82.6|81.2|82.55|81.15|82.6|81.2|82.53|81.13|74
1757196600000|2025-09-06 22:10:00|82.54|81.14|82.55|81.15|82.56|81.16|82.47|81.07|96
1757196900000|2025-09-06 22:15:00|82.56|81.16|82.58|81.18|82.58|81.18|82.53|81.13|59
1757197200000|2025-09-06 22:20:00|82.59|81.19|82.57|81.17|82.67|81.27|82.57|81.17|49
1757197500000|2025-09-06 22:25:00|82.56|81.16|82.52|81.12|82.56|81.16|82.51|81.11|37
1757197800000|2025-09-06 22:30:00|82.51|81.11|82.49|81.09|82.56|81.16|82.47|81.07|41
1757198100000|2025-09-06 22:35:00|82.5|81.1|82.41|81.01|82.56|81.16|82.41|81.01|77
1757198400000|2025-09-06 22:40:00|82.42|81.02|82.47|81.07|82.48|81.08|82.41|81.01|46
1757198700000|2025-09-06 22:45:00|82.48|81.08|82.48|81.08|82.53|81.13|82.47|81.07|67
1757199000000|2025-09-06 22:50:00|82.47|81.07|82.48|81.08|82.49|81.09|82.42|81.02|31
1757199300000|2025-09-06 22:55:00|82.47|81.07|82.51|81.11|82.51|81.11|82.47|81.07|11
1757199600000|2025-09-06 23:00:00|82.5|81.1|82.42|81.02|82.51|81.11|82.41|81.01|33
1757199900000|2025-09-06 23:05:00|82.43|81.03|82.45|81.05|82.45|81.05|82.34|80.94|65
1757200200000|2025-09-06 23:10:00|82.46|81.06|82.53|81.13|82.53|81.13|82.46|81.06|34
1757200500000|2025-09-06 23:15:00|82.52|81.12|82.6|81.2|82.61|81.21|82.5|81.1|29
1757200800000|2025-09-06 23:20:00|82.61|81.21|82.78|81.38|82.78|81.38|82.6|81.2|51
1757201100000|2025-09-06 23:25:00|82.77|81.37|82.75|81.35|82.8|81.4|82.74|81.34|43
1757201400000|2025-09-06 23:30:00|82.76|81.36|82.66|81.26|82.79|81.39|82.66|81.26|43
1757201700000|2025-09-06 23:35:00|82.65|81.25|82.64|81.24|82.7|81.3|82.63|81.23|36
1757202000000|2025-09-06 23:40:00|82.65|81.25|82.58|81.18|82.65|81.25|82.57|81.17|40
1757202300000|2025-09-06 23:45:00|82.59|81.19|82.57|81.17|82.59|81.19|82.54|81.14|61
1757202600000|2025-09-06 23:50:00|82.58|81.18|82.5|81.1|82.58|81.18|82.48|81.08|22
1757202900000|2025-09-06 23:55:00|82.51|81.11|82.55|81.15|82.55|81.15|82.5|81.1|57
1757203200000|2025-09-07 00:00:00|82.56|81.16|82.65|81.25|82.65|81.25|82.51|81.11|97
1757203500000|2025-09-07 00:05:00|82.66|81.26|82.66|81.26|82.69|81.29|82.62|81.22|62
1757203800000|2025-09-07 00:10:00|82.67|81.27|82.76|81.36|82.76|81.36|82.67|81.27|56
1757204100000|2025-09-07 00:15:00|82.77|81.37|82.73|81.33|82.77|81.37|82.68|81.28|57
1757204400000|2025-09-07 00:20:00|82.72|81.32|82.71|81.31|82.73|81.33|82.7|81.3|26
1757204700000|2025-09-07 00:25:00|82.7|81.3|82.68|81.28|82.7|81.3|82.65|81.25|51
1757205000000|2025-09-07 00:30:00|82.67|81.27|82.61|81.21|82.68|81.28|82.59|81.19|155
1757205300000|2025-09-07 00:35:00|82.6|81.2|82.7|81.3|82.72|81.32|82.6|81.2|76
1757205600000|2025-09-07 00:40:00|82.69|81.29|82.83|81.43|82.83|81.43|82.69|81.29|63
1757205900000|2025-09-07 00:45:00|82.84|81.44|82.86|81.46|82.87|81.47|82.82|81.42|29
1757206200000|2025-09-07 00:50:00|82.87|81.47|82.89|81.49|82.94|81.54|82.87|81.47|36
1757206500000|2025-09-07 00:55:00|82.88|81.48|82.84|81.44|82.9|81.5|82.84|81.44|55
1757206800000|2025-09-07 01:00:00|82.85|81.45|82.84|81.44|82.85|81.45|82.79|81.39|76
1757207100000|2025-09-07 01:05:00|82.83|81.43|82.95|81.55|82.98|81.58|82.81|81.41|78
1757207400000|2025-09-07 01:10:00|82.97|81.57|82.97|81.57|83.05|81.65|82.92|81.52|60
1757207700000|2025-09-07 01:15:00|82.98|81.58|82.93|81.53|83|81.6|82.88|81.48|80
1757208000000|2025-09-07 01:20:00|82.94|81.54|83.01|81.61|83.01|81.61|82.91|81.51|67
1757208300000|2025-09-07 01:25:00|83.02|81.62|83.06|81.66|83.1|81.7|83|81.6|71
1757208600000|2025-09-07 01:30:00|83.07|81.67|83.07|81.67|83.07|81.67|83|81.6|69
1757208900000|2025-09-07 01:35:00|83.08|81.68|83.02|81.62|83.08|81.68|83.01|81.61|33
1757209200000|2025-09-07 01:40:00|83.01|81.61|83.03|81.63|83.03|81.63|82.97|81.57|42
1757209500000|2025-09-07 01:45:00|83.02|81.62|83.2|81.8|83.2|81.8|83.02|81.62|40
1757209800000|2025-09-07 01:50:00|83.19|81.79|83.17|81.77|83.21|81.81|83.16|81.76|55
1757210100000|2025-09-07 01:55:00|83.16|81.76|83.11|81.71|83.16|81.76|83.09|81.69|66
1757210400000|2025-09-07 02:00:00|83.1|81.7|83.1|81.7|83.11|81.71|83.05|81.65|68
1757210700000|2025-09-07 02:05:00|83.08|81.68|83.11|81.71|83.17|81.77|83.07|81.67|52
1757211000000|2025-09-07 02:10:00|83.1|81.7|83.17|81.77|83.18|81.78|83.08|81.68|57
1757211300000|2025-09-07 02:15:00|83.18|81.78|83.03|81.63|83.18|81.78|83.03|81.63|39
1757211600000|2025-09-07 02:20:00|83.04|81.64|83.1|81.7|83.11|81.71|83.02|81.62|24
1757211900000|2025-09-07 02:25:00|83.09|81.69|83.12|81.72|83.12|81.72|83.07|81.67|24
1757212200000|2025-09-07 02:30:00|83.13|81.73|83.15|81.75|83.21|81.81|83.12|81.72|85
1757212500000|2025-09-07 02:35:00|83.16|81.76|83.18|81.78|83.18|81.78|83.14|81.74|23
1757212800000|2025-09-07 02:40:00|83.17|81.77|83.16|81.76|83.17|81.77|83.12|81.72|20
1757213100000|2025-09-07 02:45:00|83.18|81.78|83.18|81.78|83.18|81.78|83.11|81.71|61
1757213400000|2025-09-07 02:50:00|83.19|81.79|83.24|81.84|83.24|81.84|83.15|81.75|68
1757213700000|2025-09-07 02:55:00|83.25|81.85|83.26|81.86|83.3|81.9|83.24|81.84|42
1757214000000|2025-09-07 03:00:00|83.27|81.87|83.3|81.9|83.32|81.92|83.27|81.87|63
1757214300000|2025-09-07 03:05:00|83.29|81.89|83.23|81.83|83.3|81.9|83.21|81.81|19
1757214600000|2025-09-07 03:10:00|83.22|81.82|83.2|81.8|83.22|81.82|83.17|81.77|39
1757214900000|2025-09-07 03:15:00|83.21|81.81|83.45|82.05|83.45|82.05|83.21|81.81|48
1757215200000|2025-09-07 03:20:00|83.46|82.06|83.46|82.06|83.5|82.1|83.45|82.05|53
1757215500000|2025-09-07 03:25:00|83.47|82.07|83.58|82.18|83.58|82.18|83.45|82.05|41
1757215800000|2025-09-07 03:30:00|83.59|82.19|83.49|82.09|83.64|82.24|83.44|82.04|63
1757216100000|2025-09-07 03:35:00|83.48|82.08|83.62|82.22|83.63|82.23|83.43|82.03|42
1757216400000|2025-09-07 03:40:00|83.63|82.23|83.59|82.19|83.65|82.25|83.59|82.19|35
1757216700000|2025-09-07 03:45:00|83.6|82.2|83.5|82.1|83.6|82.2|83.5|82.1|61
1757217000000|2025-09-07 03:50:00|83.49|82.09|83.51|82.11|83.52|82.12|83.49|82.09|25
1757217300000|2025-09-07 03:55:00|83.5|82.1|83.54|82.14|83.55|82.15|83.5|82.1|11
1757217600000|2025-09-07 04:00:00|83.53|82.13|83.55|82.15|83.56|82.16|83.48|82.08|41
1757217900000|2025-09-07 04:05:00|83.54|82.14|83.5|82.1|83.55|82.15|83.5|82.1|43
1757218200000|2025-09-07 04:10:00|83.51|82.11|83.36|81.96|83.51|82.11|83.33|81.93|75
1757218500000|2025-09-07 04:15:00|83.37|81.97|83.43|82.03|83.49|82.09|83.37|81.97|43
1757218800000|2025-09-07 04:20:00|83.41|82.01|83.4|82|83.44|82.04|83.38|81.98|41
1757219100000|2025-09-07 04:25:00|83.41|82.01|83.41|82.01|83.42|82.02|83.37|81.97|61
1757219400000|2025-09-07 04:30:00|83.42|82.02|83.41|82.01|83.42|82.02|83.36|81.96|68
1757219700000|2025-09-07 04:35:00|83.42|82.02|83.37|81.97|83.44|82.04|83.36|81.96|28
1757220000000|2025-09-07 04:40:00|83.36|81.96|83.33|81.93|83.36|81.96|83.31|81.91|85
1757220300000|2025-09-07 04:45:00|83.32|81.92|83.33|81.93|83.39|81.99|83.31|81.91|191
1757220600000|2025-09-07 04:50:00|83.34|81.94|83.41|82.01|83.41|82.01|83.33|81.93|56
1757220900000|2025-09-07 04:55:00|83.4|82|83.38|81.98|83.41|82.01|83.33|81.93|17
1757221200000|2025-09-07 05:00:00|83.37|81.97|83.37|81.97|83.38|81.98|83.32|81.92|29
1757221500000|2025-09-07 05:05:00|83.38|81.98|83.35|81.95|83.41|82.01|83.35|81.95|22
1757221800000|2025-09-07 05:10:00|83.34|81.94|83.37|81.97|83.38|81.98|83.3|81.9|36
1757222100000|2025-09-07 05:15:00|83.38|81.98|83.35|81.95|83.38|81.98|83.33|81.93|26
1757222400000|2025-09-07 05:20:00|83.36|81.96|83.44|82.04|83.45|82.05|83.36|81.96|39
1757222700000|2025-09-07 05:25:00|83.43|82.03|83.48|82.08|83.48|82.08|83.43|82.03|26
1757223000000|2025-09-07 05:30:00|83.49|82.09|83.41|82.01|83.5|82.1|83.39|81.99|22
1757223300000|2025-09-07 05:35:00|83.4|82|83.34|81.94|83.4|82|83.33|81.93|34
1757223600000|2025-09-07 05:40:00|83.33|81.93|83.28|81.88|83.34|81.94|83.28|81.88|28
1757223900000|2025-09-07 05:45:00|83.27|81.87|83.3|81.9|83.3|81.9|83.25|81.85|72
1757224200000|2025-09-07 05:50:00|83.31|81.91|83.41|82.01|83.43|82.03|83.3|81.9|91
1757224500000|2025-09-07 05:55:00|83.42|82.02|83.45|82.05|83.47|82.07|83.42|82.02|24
1757224800000|2025-09-07 06:00:00|83.46|82.06|83.56|82.16|83.57|82.17|83.39|81.99|92
1757225100000|2025-09-07 06:05:00|83.57|82.17|83.55|82.15|83.6|82.2|83.53|82.13|81
1757225400000|2025-09-07 06:10:00|83.54|82.14|83.48|82.08|83.6|82.2|83.47|82.07|49
1757225700000|2025-09-07 06:15:00|83.49|82.09|83.44|82.04|83.5|82.1|83.4|82|101
1757226000000|2025-09-07 06:20:00|83.43|82.03|83.38|81.98|83.46|82.06|83.37|81.97|54
1757226300000|2025-09-07 06:25:00|83.39|81.99|83.38|81.98|83.41|82.01|83.36|81.96|42
1757226600000|2025-09-07 06:30:00|83.39|81.99|83.36|81.96|83.45|82.05|83.36|81.96|87
1757226900000|2025-09-07 06:35:00|83.37|81.97|83.27|81.87|83.37|81.97|83.26|81.86|78
1757227200000|2025-09-07 06:40:00|83.29|81.89|83.3|81.9|83.33|81.93|83.26|81.86|87
1757227500000|2025-09-07 06:45:00|83.31|81.91|83.27|81.87|83.36|81.96|83.25|81.85|117
1757227800000|2025-09-07 06:50:00|83.28|81.88|83.29|81.89|83.31|81.91|83.27|81.87|16
1757228100000|2025-09-07 06:55:00|83.28|81.88|83.26|81.86|83.31|81.91|83.23|81.83|51
1757228400000|2025-09-07 07:00:00|83.25|81.85|83.19|81.79|83.31|81.91|83.16|81.76|58
1757228700000|2025-09-07 07:05:00|83.18|81.78|83.17|81.77|83.23|81.83|83.17|81.77|15
1757229000000|2025-09-07 07:10:00|83.18|81.78|83.2|81.8|83.22|81.82|83.16|81.76|29
1757229300000|2025-09-07 07:15:00|83.21|81.81|83.14|81.74|83.25|81.85|83.13|81.73|36
1757229600000|2025-09-07 07:20:00|83.15|81.75|83.19|81.79|83.2|81.8|83.13|81.73|42
1757229900000|2025-09-07 07:25:00|83.18|81.78|83.36|81.96|83.39|81.99|83.18|81.78|27
1757230200000|2025-09-07 07:30:00|83.37|81.97|83.49|82.09|83.53|82.13|83.37|81.97|75
1757230500000|2025-09-07 07:35:00|83.48|82.08|83.54|82.14|83.59|82.19|83.45|82.05|47
1757230800000|2025-09-07 07:40:00|83.53|82.13|83.54|82.14|83.59|82.19|83.52|82.12|41
1757231100000|2025-09-07 07:45:00|83.55|82.15|83.46|82.06|83.61|82.21|83.46|82.06|67
1757231400000|2025-09-07 07:50:00|83.47|82.07|83.32|81.92|83.49|82.09|83.32|81.92|57
1757231700000|2025-09-07 07:55:00|83.33|81.93|83.35|81.95|83.35|81.95|83.28|81.88|65
1757232000000|2025-09-07 08:00:00|83.36|81.96|83.43|82.03|83.5|82.1|83.36|81.96|71
1757232300000|2025-09-07 08:05:00|83.42|82.02|83.44|82.04|83.47|82.07|83.4|82|60
1757232600000|2025-09-07 08:10:00|83.43|82.03|83.48|82.08|83.5|82.1|83.42|82.02|20
1757232900000|2025-09-07 08:15:00|83.47|82.07|83.56|82.16|83.56|82.16|83.46|82.06|26
1757233200000|2025-09-07 08:20:00|83.57|82.17|83.72|82.32|83.73|82.33|83.53|82.13|116
1757233500000|2025-09-07 08:25:00|83.71|82.31|83.72|82.32|83.74|82.34|83.68|82.28|78
1757233800000|2025-09-07 08:30:00|83.73|82.33|83.73|82.33|83.79|82.39|83.69|82.29|106
1757234100000|2025-09-07 08:35:00|83.72|82.32|83.66|82.26|83.72|82.32|83.59|82.19|53
1757234400000|2025-09-07 08:40:00|83.67|82.27|83.61|82.21|83.69|82.29|83.59|82.19|53
1757234700000|2025-09-07 08:45:00|83.6|82.2|83.51|82.11|83.64|82.24|83.49|82.09|38
1757235000000|2025-09-07 08:50:00|83.5|82.1|83.56|82.16|83.63|82.23|83.49|82.09|65
1757235300000|2025-09-07 08:55:00|83.55|82.15|83.52|82.12|83.59|82.19|83.5|82.1|65
1757235600000|2025-09-07 09:00:00|83.53|82.13|83.46|82.06|83.53|82.13|83.44|82.04|68
1757235900000|2025-09-07 09:05:00|83.45|82.05|83.5|82.1|83.53|82.13|83.44|82.04|57
1757236200000|2025-09-07 09:10:00|83.51|82.11|83.56|82.16|83.61|82.21|83.51|82.11|32
1757236500000|2025-09-07 09:15:00|83.57|82.17|83.62|82.22|83.67|82.27|83.56|82.16|77
1757236800000|2025-09-07 09:20:00|83.61|82.21|83.63|82.23|83.69|82.29|83.59|82.19|53
1757237100000|2025-09-07 09:25:00|83.64|82.24|83.53|82.13|83.64|82.24|83.52|82.12|62
1757237400000|2025-09-07 09:30:00|83.52|82.12|83.47|82.07|83.53|82.13|83.37|81.97|103
1757237700000|2025-09-07 09:35:00|83.48|82.08|83.36|81.96|83.49|82.09|83.32|81.92|61
1757238000000|2025-09-07 09:40:00|83.35|81.95|83.34|81.94|83.4|82|83.33|81.93|48
1757238300000|2025-09-07 09:45:00|83.33|81.93|83.41|82.01|83.42|82.02|83.29|81.89|120
1757238600000|2025-09-07 09:50:00|83.42|82.02|83.4|82|83.43|82.03|83.34|81.94|129
1757238900000|2025-09-07 09:55:00|83.39|81.99|83.46|82.06|83.46|82.06|83.38|81.98|99
1757239200000|2025-09-07 10:00:00|83.47|82.07|83.51|82.11|83.6|82.2|83.47|82.07|76
1757239500000|2025-09-07 10:05:00|83.5|82.1|83.49|82.09|83.52|82.12|83.45|82.05|30
1757239800000|2025-09-07 10:10:00|83.5|82.1|83.57|82.17|83.61|82.21|83.49|82.09|45
1757240100000|2025-09-07 10:15:00|83.56|82.16|83.59|82.19|83.59|82.19|83.54|82.14|76
1757240400000|2025-09-07 10:20:00|83.58|82.18|83.46|82.06|83.58|82.18|83.45|82.05|33
1757240700000|2025-09-07 10:25:00|83.47|82.07|83.48|82.08|83.48|82.08|83.44|82.04|22
1757241000000|2025-09-07 10:30:00|83.49|82.09|83.53|82.13|83.54|82.14|83.48|82.08|74
1757241300000|2025-09-07 10:35:00|83.54|82.14|83.58|82.18|83.59|82.19|83.53|82.13|53
1757241600000|2025-09-07 10:40:00|83.57|82.17|83.61|82.21|83.61|82.21|83.57|82.17|19
1757241900000|2025-09-07 10:45:00|83.6|82.2|83.63|82.23|83.63|82.23|83.57|82.17|43
1757242200000|2025-09-07 10:50:00|83.64|82.24|83.55|82.15|83.65|82.25|83.54|82.14|48
1757242500000|2025-09-07 10:55:00|83.54|82.14|83.57|82.17|83.58|82.18|83.53|82.13|59
1757242800000|2025-09-07 11:00:00|83.56|82.16|83.6|82.2|83.62|82.22|83.56|82.16|35
1757243100000|2025-09-07 11:05:00|83.59|82.19|83.56|82.16|83.61|82.21|83.55|82.15|30
1757243400000|2025-09-07 11:10:00|83.55|82.15|83.63|82.23|83.65|82.25|83.55|82.15|20
1757243700000|2025-09-07 11:15:00|83.62|82.22|83.62|82.22|83.62|82.22|83.62|82.22|1
1757244000000|2025-09-07 11:20:00|83.63|82.23|83.63|82.23|83.66|82.26|83.62|82.22|43
1757244300000|2025-09-07 11:25:00|83.64|82.24|83.69|82.29|83.71|82.31|83.64|82.24|38
1757244600000|2025-09-07 11:30:00|83.68|82.28|83.71|82.31|83.71|82.31|83.66|82.26|19
1757244900000|2025-09-07 11:35:00|83.7|82.3|83.76|82.36|83.76|82.36|83.67|82.27|76
1757245200000|2025-09-07 11:40:00|83.75|82.35|83.88|82.48|83.88|82.48|83.75|82.35|99
1757245500000|2025-09-07 11:45:00|83.87|82.47|83.91|82.51|83.91|82.51|83.86|82.46|65
1757245800000|2025-09-07 11:50:00|83.9|82.5|83.97|82.57|83.99|82.59|83.89|82.49|50
1757246100000|2025-09-07 11:55:00|83.99|82.59|83.97|82.57|83.99|82.59|83.88|82.48|80
1757246400000|2025-09-07 12:00:00|83.96|82.56|83.92|82.52|83.97|82.57|83.9|82.5|79
1757246700000|2025-09-07 12:05:00|83.91|82.51|83.91|82.51|83.92|82.52|83.87|82.47|47
1757247000000|2025-09-07 12:10:00|83.9|82.5|83.86|82.46|83.9|82.5|83.82|82.42|64
1757247300000|2025-09-07 12:15:00|83.85|82.45|83.89|82.49|83.92|82.52|83.78|82.38|81
1757247600000|2025-09-07 12:20:00|83.9|82.5|83.96|82.56|83.97|82.57|83.9|82.5|69
1757247900000|2025-09-07 12:25:00|83.97|82.57|84.15|82.75|84.15|82.75|83.96|82.56|91
1757248200000|2025-09-07 12:30:00|84.14|82.74|83.72|82.32|84.28|82.88|83.63|82.23|235
1757248500000|2025-09-07 12:35:00|83.73|82.33|83.72|82.32|83.82|82.42|83.72|82.32|95
1757248800000|2025-09-07 12:40:00|83.73|82.33|83.66|82.26|83.74|82.34|83.66|82.26|52
1757249100000|2025-09-07 12:45:00|83.67|82.27|83.66|82.26|83.69|82.29|83.6|82.2|51
1757249400000|2025-09-07 12:50:00|83.67|82.27|83.67|82.27|83.69|82.29|83.66|82.26|31
1757249700000|2025-09-07 12:55:00|83.68|82.28|83.65|82.25|83.68|82.28|83.6|82.2|47
1757250000000|2025-09-07 13:00:00|83.66|82.26|83.66|82.26|83.68|82.28|83.65|82.25|41
1757250300000|2025-09-07 13:05:00|83.65|82.25|83.58|82.18|83.65|82.25|83.58|82.18|84
1757250600000|2025-09-07 13:10:00|83.59|82.19|83.52|82.12|83.6|82.2|83.52|82.12|83
1757250900000|2025-09-07 13:15:00|83.51|82.11|83.47|82.07|83.51|82.11|83.43|82.03|75
1757251200000|2025-09-07 13:20:00|83.48|82.08|83.42|82.02|83.48|82.08|83.39|81.99|48
1757251500000|2025-09-07 13:25:00|83.43|82.03|83.49|82.09|83.51|82.11|83.39|81.99|91
1757251800000|2025-09-07 13:30:00|83.5|82.1|83.64|82.24|83.67|82.27|83.46|82.06|110
1757252100000|2025-09-07 13:35:00|83.65|82.25|83.65|82.25|83.67|82.27|83.58|82.18|79
1757252400000|2025-09-07 13:40:00|83.67|82.27|83.56|82.16|83.69|82.29|83.56|82.16|72
1757252700000|2025-09-07 13:45:00|83.57|82.17|83.67|82.27|83.67|82.27|83.57|82.17|59
1757253000000|2025-09-07 13:50:00|83.68|82.28|83.6|82.2|83.73|82.33|83.6|82.2|68
1757253300000|2025-09-07 13:55:00|83.59|82.19|83.78|82.38|83.79|82.39|83.59|82.19|56
1757253600000|2025-09-07 14:00:00|83.77|82.37|83.77|82.37|83.84|82.44|83.67|82.27|88
1757253900000|2025-09-07 14:05:00|83.76|82.36|84.3|82.9|84.38|82.98|83.74|82.34|166
1757254200000|2025-09-07 14:10:00|84.27|82.87|84.2|82.8|84.52|83.12|84.1|82.7|486
1757254500000|2025-09-07 14:15:00|84.22|82.82|83.86|82.46|84.38|82.98|83.86|82.46|358
1757254800000|2025-09-07 14:20:00|83.85|82.45|84.09|82.69|84.11|82.71|83.83|82.43|379
1757255100000|2025-09-07 14:25:00|84.08|82.68|84.08|82.68|84.14|82.74|84.02|82.62|161
1757255400000|2025-09-07 14:30:00|84.09|82.69|84.17|82.77|84.21|82.81|84.04|82.64|259
1757255700000|2025-09-07 14:35:00|84.18|82.78|84.21|82.81|84.28|82.88|84.08|82.68|203
1757256000000|2025-09-07 14:40:00|84.2|82.8|84.35|82.95|84.39|82.99|84.18|82.78|237
1757256300000|2025-09-07 14:45:00|84.34|82.94|84.33|82.93|84.4|83|84.19|82.79|178
1757256600000|2025-09-07 14:50:00|84.32|82.92|84.07|82.67|84.32|82.92|84.06|82.66|96
1757256900000|2025-09-07 14:55:00|84.06|82.66|84.06|82.66|84.12|82.72|84.04|82.64|78
1757257200000|2025-09-07 15:00:00|84.07|82.67|83.92|82.52|84.08|82.68|83.88|82.48|161
1757257500000|2025-09-07 15:05:00|83.91|82.51|83.89|82.49|83.96|82.56|83.86|82.46|168
1757257800000|2025-09-07 15:10:00|83.9|82.5|83.85|82.45|83.9|82.5|83.83|82.43|100
1757258100000|2025-09-07 15:15:00|83.84|82.44|84.37|82.97|84.42|83.02|83.84|82.44|115
1757258400000|2025-09-07 15:20:00|84.36|82.96|84.21|82.81|84.36|82.96|84.16|82.76|91
1757258700000|2025-09-07 15:25:00|84.22|82.82|84.33|82.93|84.33|82.93|84.21|82.81|65
1757259000000|2025-09-07 15:30:00|84.32|82.92|84.24|82.84|84.37|82.97|84.23|82.83|64
1757259300000|2025-09-07 15:35:00|84.23|82.83|84.25|82.85|84.32|82.92|84.22|82.82|51
1757259600000|2025-09-07 15:40:00|84.26|82.86|84.25|82.85|84.29|82.89|84.23|82.83|71
1757259900000|2025-09-07 15:45:00|84.24|82.84|84.06|82.66|84.26|82.86|84.06|82.66|84
1757260200000|2025-09-07 15:50:00|84.07|82.67|84.06|82.66|84.19|82.79|84.06|82.66|87
1757260500000|2025-09-07 15:55:00|84.05|82.65|84.11|82.71|84.13|82.73|84.03|82.63|92
1757260800000|2025-09-07 16:00:00|84.1|82.7|84.15|82.75|84.17|82.77|84.09|82.69|98
1757261100000|2025-09-07 16:05:00|84.16|82.76|84.07|82.67|84.17|82.77|84.05|82.65|76
1757261400000|2025-09-07 16:10:00|84.06|82.66|83.99|82.59|84.08|82.68|83.94|82.54|52
1757261700000|2025-09-07 16:15:00|83.98|82.58|83.91|82.51|84.03|82.63|83.85|82.45|112
1757262000000|2025-09-07 16:20:00|83.92|82.52|83.86|82.46|83.96|82.56|83.85|82.45|75
1757262300000|2025-09-07 16:25:00|83.87|82.47|83.84|82.44|83.87|82.47|83.81|82.41|47
1757262600000|2025-09-07 16:30:00|83.85|82.45|83.7|82.3|83.85|82.45|83.69|82.29|70
1757262900000|2025-09-07 16:35:00|83.69|82.29|83.77|82.37|83.77|82.37|83.64|82.24|73
1757263200000|2025-09-07 16:40:00|83.76|82.36|83.86|82.46|83.87|82.47|83.74|82.34|49
1757263500000|2025-09-07 16:45:00|83.87|82.47|83.76|82.36|83.91|82.51|83.75|82.35|80
1757263800000|2025-09-07 16:50:00|83.75|82.35|83.73|82.33|83.81|82.41|83.71|82.31|75
1757264100000|2025-09-07 16:55:00|83.74|82.34|83.69|82.29|83.77|82.37|83.69|82.29|38
1757264400000|2025-09-07 17:00:00|83.68|82.28|83.71|82.31|83.76|82.36|83.67|82.27|49
1757264700000|2025-09-07 17:05:00|83.7|82.3|83.65|82.25|83.7|82.3|83.55|82.15|86
1757265000000|2025-09-07 17:10:00|83.66|82.26|83.62|82.22|83.72|82.32|83.61|82.21|77
1757265300000|2025-09-07 17:15:00|83.63|82.23|83.5|82.1|83.7|82.3|83.5|82.1|97
1757265600000|2025-09-07 17:20:00|83.49|82.09|83.55|82.15|83.57|82.17|83.39|81.99|137
1757265900000|2025-09-07 17:25:00|83.56|82.16|83.47|82.07|83.62|82.22|83.47|82.07|77
1757266200000|2025-09-07 17:30:00|83.46|82.06|83.6|82.2|83.61|82.21|83.43|82.03|83
1757266500000|2025-09-07 17:35:00|83.61|82.21|83.57|82.17|83.64|82.24|83.53|82.13|50
1757266800000|2025-09-07 17:40:00|83.58|82.18|83.7|82.3|83.76|82.36|83.58|82.18|53
1757267100000|2025-09-07 17:45:00|83.69|82.29|83.51|82.11|83.71|82.31|83.5|82.1|69
1757267400000|2025-09-07 17:50:00|83.5|82.1|83.48|82.08|83.5|82.1|83.37|81.97|100
1757267700000|2025-09-07 17:55:00|83.49|82.09|83.42|82.02|83.52|82.12|83.42|82.02|134
1757268000000|2025-09-07 18:00:00|83.43|82.03|83.45|82.05|83.47|82.07|83.35|81.95|95
1757268300000|2025-09-07 18:05:00|83.46|82.06|83.52|82.12|83.57|82.17|83.45|82.05|47
1757268600000|2025-09-07 18:10:00|83.51|82.11|83.45|82.05|83.51|82.11|83.45|82.05|43
1757268900000|2025-09-07 18:15:00|83.44|82.04|83.43|82.03|83.49|82.09|83.41|82.01|49
1757269200000|2025-09-07 18:20:00|83.41|82.01|83.38|81.98|83.41|82.01|83.36|81.96|38
1757269500000|2025-09-07 18:25:00|83.39|81.99|83.39|81.99|83.42|82.02|83.37|81.97|35
1757269800000|2025-09-07 18:30:00|83.4|82|83.21|81.81|83.42|82.02|83.2|81.8|72
1757270100000|2025-09-07 18:35:00|83.2|81.8|83.13|81.73|83.2|81.8|83.13|81.73|53
1757270400000|2025-09-07 18:40:00|83.12|81.72|83.15|81.75|83.15|81.75|83.02|81.62|94
1757270700000|2025-09-07 18:45:00|83.16|81.76|83.17|81.77|83.19|81.79|83.09|81.69|84
1757271000000|2025-09-07 18:50:00|83.16|81.76|83.15|81.75|83.18|81.78|83.09|81.69|64
1757271300000|2025-09-07 18:55:00|83.16|81.76|83.26|81.86|83.28|81.88|83.15|81.75|62
1757271600000|2025-09-07 19:00:00|83.25|81.85|83.41|82.01|83.43|82.03|83.24|81.84|77
1757271900000|2025-09-07 19:05:00|83.42|82.02|83.3|81.9|83.48|82.08|83.3|81.9|51
1757272200000|2025-09-07 19:10:00|83.31|81.91|83.31|81.91|83.33|81.93|83.26|81.86|59
1757272500000|2025-09-07 19:15:00|83.3|81.9|83.4|82|83.46|82.06|83.26|81.86|77
1757272800000|2025-09-07 19:20:00|83.39|81.99|83.27|81.87|83.41|82.01|83.27|81.87|93
1757273100000|2025-09-07 19:25:00|83.28|81.88|83.31|81.91|83.41|82.01|83.28|81.88|79
1757273400000|2025-09-07 19:30:00|83.3|81.9|83.44|82.04|83.45|82.05|83.3|81.9|93
1757273700000|2025-09-07 19:35:00|83.45|82.05|83.76|81.96|83.76|82.19|83.44|81.94|138
1757274000000|2025-09-07 19:40:00|83.75|81.95|83.94|82.14|83.96|82.16|83.75|81.95|126
1757274300000|2025-09-07 19:45:00|83.95|82.15|83.83|82.03|83.95|82.15|83.83|82.03|77
1757274600000|2025-09-07 19:50:00|83.82|82.02|83.77|81.97|83.86|82.06|83.76|81.96|78
1757274900000|2025-09-07 19:55:00|83.78|81.98|83.77|81.97|83.81|82.01|83.75|81.95|74
1757275200000|2025-09-07 20:00:00|83.74|81.94|83.8|82|83.8|82|83.7|81.9|133
1757275500000|2025-09-07 20:05:00|83.81|82.01|83.79|81.99|83.93|82.13|83.78|81.98|111
1757275800000|2025-09-07 20:10:00|83.78|81.98|83.69|81.89|83.79|81.99|83.69|81.89|38
1757276100000|2025-09-07 20:15:00|83.7|81.9|83.78|81.98|83.78|81.98|83.7|81.9|57
1757276400000|2025-09-07 20:20:00|83.77|81.97|83.68|81.88|83.77|81.97|83.65|81.85|48
1757276700000|2025-09-07 20:25:00|83.69|81.89|83.73|81.93|83.76|81.96|83.66|81.86|47
1757277000000|2025-09-07 20:30:00|83.74|81.94|83.73|81.93|83.76|81.96|83.71|81.91|27
1757277300000|2025-09-07 20:35:00|83.72|81.92|83.72|81.92|83.77|81.97|83.72|81.92|44
1757277600000|2025-09-07 20:40:00|83.73|81.93|83.81|82.01|83.81|82.01|83.72|81.92|48
1757277900000|2025-09-07 20:45:00|83.8|82|83.78|81.98|83.85|82.05|83.78|81.98|43
1757278200000|2025-09-07 20:50:00|83.77|81.97|83.89|82.09|83.89|82.09|83.75|81.95|39
1757278500000|2025-09-07 20:55:00|83.9|82.1|84.13|82.33|84.15|82.35|83.89|82.09|72
1757278800000|2025-09-07 21:00:00|84.14|82.34|84.05|82.25|84.15|82.35|84.05|82.25|70
1757279100000|2025-09-07 21:05:00|84.06|82.26|83.83|82.43|84.07|82.45|83.81|82.24|61
1757279400000|2025-09-07 21:10:00|83.82|82.42|83.78|82.38|83.85|82.45|83.75|82.35|39
1757279700000|2025-09-07 21:15:00|83.77|82.37|83.78|82.38|83.79|82.39|83.71|82.31|51
1757280000000|2025-09-07 21:20:00|83.77|82.37|83.71|82.31|83.77|82.37|83.71|82.31|57
1757280300000|2025-09-07 21:25:00|83.7|82.3|83.77|82.37|83.78|82.38|83.68|82.28|23
1757280600000|2025-09-07 21:30:00|83.76|82.36|83.74|82.34|83.83|82.43|83.73|82.33|37
1757280900000|2025-09-07 21:35:00|83.73|82.33|83.76|82.36|83.77|82.37|83.73|82.33|16
1757281200000|2025-09-07 21:40:00|83.75|82.35|83.63|82.23|83.76|82.36|83.63|82.23|31
1757281500000|2025-09-07 21:45:00|83.62|82.22|83.66|82.26|83.66|82.26|83.6|82.2|32
1757281800000|2025-09-07 21:50:00|83.65|82.25|83.66|82.26|83.72|82.32|83.65|82.25|34
1757282100000|2025-09-07 21:55:00|83.65|82.25|83.61|82.21|83.65|82.25|83.6|82.2|51
1757282400000|2025-09-07 22:00:00|83.6|82.2|83.21|82.81|83.76|82.83|83.19|82.2|200
1757282700000|2025-09-07 22:05:00|83.19|82.79|83.22|82.82|83.22|82.82|83.09|82.69|177
1757283000000|2025-09-07 22:10:00|83.21|82.81|83.27|82.87|83.27|82.87|83.2|82.8|175
1757283300000|2025-09-07 22:15:00|83.28|82.88|83.43|83.03|83.43|83.03|83.23|82.83|204
1757283600000|2025-09-07 22:20:00|83.44|83.04|83.36|82.96|83.46|83.06|83.36|82.96|142
1757283900000|2025-09-07 22:25:00|83.38|82.98|83.47|83.07|83.48|83.08|83.38|82.98|113
1757284200000|2025-09-07 22:30:00|83.46|83.06|83.39|82.99|83.49|83.09|83.36|82.96|172
1757284500000|2025-09-07 22:35:00|83.4|83|83.28|82.88|83.43|83.03|83.27|82.87|193
1757284800000|2025-09-07 22:40:00|83.27|82.87|83.45|83.05|83.45|83.05|83.27|82.87|128
1757285100000|2025-09-07 22:45:00|83.44|83.04|83.67|83.27|83.67|83.27|83.44|83.04|187
1757285400000|2025-09-07 22:50:00|83.68|83.28|83.64|83.24|83.74|83.34|83.62|83.22|141
1757285700000|2025-09-07 22:55:00|83.63|83.23|83.72|83.32|83.74|83.34|83.63|83.23|146
1757286000000|2025-09-07 23:00:00|83.73|83.33|83.82|83.42|83.91|83.51|83.72|83.32|169
1757286300000|2025-09-07 23:05:00|83.83|83.43|83.85|83.45|83.88|83.48|83.74|83.34|170
1757286600000|2025-09-07 23:10:00|83.84|83.44|83.72|83.32|83.86|83.46|83.71|83.31|154
1757286900000|2025-09-07 23:15:00|83.71|83.31|83.84|83.44|83.84|83.44|83.67|83.27|258
1757287200000|2025-09-07 23:20:00|83.85|83.45|83.91|83.51|83.95|83.55|83.84|83.44|196
1757287500000|2025-09-07 23:25:00|83.92|83.52|84.29|83.89|84.29|83.89|83.91|83.51|195
1757287800000|2025-09-07 23:30:00|84.3|83.9|84.18|83.78|84.39|83.99|84.16|83.76|284
1757288100000|2025-09-07 23:35:00|84.14|83.74|83.99|83.59|84.14|83.74|83.9|83.5|171
1757288400000|2025-09-07 23:40:00|84|83.6|84.03|83.63|84.05|83.65|83.96|83.56|165
1757288700000|2025-09-07 23:45:00|84.02|83.62|83.8|83.4|84.07|83.67|83.77|83.37|199
1757289000000|2025-09-07 23:50:00|83.81|83.41|83.73|83.33|83.81|83.41|83.63|83.23|240
1757289300000|2025-09-07 23:55:00|83.74|83.34|83.7|83.3|83.75|83.35|83.65|83.25|217
1757289600000|2025-09-08 00:00:00|83.71|83.31|83.6|83.2|83.78|83.38|83.57|83.17|235
1757289900000|2025-09-08 00:05:00|83.61|83.21|83.6|83.2|83.81|83.41|83.57|83.17|243
1757290200000|2025-09-08 00:10:00|83.58|83.18|83.6|83.2|83.63|83.23|83.53|83.13|283
1757290500000|2025-09-08 00:15:00|83.59|83.19|83.46|83.06|83.64|83.24|83.45|83.05|178
1757290800000|2025-09-08 00:20:00|83.44|83.04|83.49|83.09|83.53|83.13|83.35|82.95|137
1757291100000|2025-09-08 00:25:00|83.5|83.1|83.7|83.3|83.72|83.32|83.34|82.94|160
1757291400000|2025-09-08 00:30:00|83.71|83.31|83.61|83.21|83.79|83.39|83.56|83.16|364
1757291700000|2025-09-08 00:35:00|83.62|83.22|83.88|83.48|83.9|83.5|83.59|83.19|265
1757292000000|2025-09-08 00:40:00|83.87|83.47|83.95|83.55|84.07|83.67|83.86|83.46|268
1757292300000|2025-09-08 00:45:00|83.94|83.54|83.54|83.14|83.96|83.56|83.53|83.13|208
1757292600000|2025-09-08 00:50:00|83.55|83.15|83.38|82.98|83.64|83.24|83.38|82.98|243
1757292900000|2025-09-08 00:55:00|83.39|82.99|83.46|83.06|83.52|83.12|83.36|82.96|162
1757293200000|2025-09-08 01:00:00|83.45|83.05|83.41|83.01|83.62|83.22|83.37|82.97|222
1757293500000|2025-09-08 01:05:00|83.4|83|83.46|83.06|83.54|83.14|83.37|82.97|299
1757293800000|2025-09-08 01:10:00|83.45|83.05|83.58|83.18|83.6|83.2|83.44|83.04|207
1757294100000|2025-09-08 01:15:00|83.6|83.2|83.61|83.21|83.73|83.33|83.39|82.99|257
1757294400000|2025-09-08 01:20:00|83.62|83.22|83.51|83.11|83.65|83.25|83.43|83.03|297
1757294700000|2025-09-08 01:25:00|83.52|83.12|83.42|83.02|83.62|83.22|83.41|83.01|294
1757295000000|2025-09-08 01:30:00|83.41|83.01|83.55|83.15|83.55|83.15|83.36|82.96|310
1757295300000|2025-09-08 01:35:00|83.54|83.14|83.57|83.17|83.65|83.25|83.46|83.06|338
1757295600000|2025-09-08 01:40:00|83.56|83.16|83.53|83.13|83.67|83.27|83.53|83.13|245
1757295900000|2025-09-08 01:45:00|83.54|83.14|83.56|83.16|83.56|83.16|83.46|83.06|266
1757296200000|2025-09-08 01:50:00|83.57|83.17|83.54|83.14|83.65|83.25|83.46|83.06|280
1757296500000|2025-09-08 01:55:00|83.53|83.13|83.53|83.13|83.59|83.19|83.47|83.07|276
1757296800000|2025-09-08 02:00:00|83.52|83.12|83.49|83.09|83.62|83.22|83.44|83.04|276
1757297100000|2025-09-08 02:05:00|83.48|83.08|83.42|83.02|83.55|83.15|83.3|82.9|287
1757297400000|2025-09-08 02:10:00|83.43|83.03|83.47|83.07|83.48|83.08|83.36|82.96|223
1757297700000|2025-09-08 02:15:00|83.48|83.08|83.36|82.96|83.6|83.2|83.34|82.94|265
1757298000000|2025-09-08 02:20:00|83.33|82.93|83.27|82.87|83.39|82.99|83.21|82.81|293
1757298300000|2025-09-08 02:25:00|83.26|82.86|83.38|82.98|83.4|83|83.24|82.84|277
1757298600000|2025-09-08 02:30:00|83.39|82.99|83.7|83.3|83.72|83.32|83.33|82.93|252
1757298900000|2025-09-08 02:35:00|83.71|83.31|83.93|83.53|84.2|83.8|83.64|83.24|368
1757299200000|2025-09-08 02:40:00|83.94|83.54|83.98|83.58|84.05|83.65|83.91|83.51|327
1757299500000|2025-09-08 02:45:00|83.99|83.59|84.08|83.68|84.13|83.73|83.97|83.57|382
1757299800000|2025-09-08 02:50:00|84.09|83.69|84.07|83.67|84.21|83.81|84.03|83.63|348
1757300100000|2025-09-08 02:55:00|84.08|83.68|84.35|83.95|84.37|83.97|84.01|83.61|251
1757300400000|2025-09-08 03:00:00|84.36|83.96|84.62|84.22|84.63|84.23|84.36|83.96|457
1757300700000|2025-09-08 03:05:00|84.63|84.23|84.57|84.17|84.64|84.24|84.45|84.05|447
1757301000000|2025-09-08 03:10:00|84.56|84.16|84.42|84.02|84.58|84.18|84.35|83.95|447
1757301300000|2025-09-08 03:15:00|84.43|84.03|84.39|83.99|84.55|84.15|84.33|83.93|391
1757301600000|2025-09-08 03:20:00|84.4|84|84.33|83.93|84.4|84|84.16|83.76|245
1757301900000|2025-09-08 03:25:00|84.32|83.92|84.37|83.97|84.4|84|84.32|83.92|205
1757302200000|2025-09-08 03:30:00|84.36|83.96|84.53|84.13|84.53|84.13|84.34|83.94|258
1757302500000|2025-09-08 03:35:00|84.52|84.12|84.88|84.48|85|84.6|84.5|84.1|354
1757302800000|2025-09-08 03:40:00|84.87|84.47|84.63|84.23|84.98|84.58|84.61|84.21|404
1757303100000|2025-09-08 03:45:00|84.64|84.24|84.59|84.19|84.7|84.3|84.52|84.12|274
1757303400000|2025-09-08 03:50:00|84.6|84.2|84.51|84.11|84.64|84.24|84.49|84.09|218
1757303700000|2025-09-08 03:55:00|84.46|84.06|84.37|83.97|84.48|84.08|84.24|83.84|251
1757304000000|2025-09-08 04:00:00|84.36|83.96|84.17|83.77|84.42|84.02|84.12|83.72|247
1757304300000|2025-09-08 04:05:00|84.18|83.78|83.92|83.52|84.21|83.81|83.87|83.47|313
1757304600000|2025-09-08 04:10:00|83.91|83.51|84.07|83.67|84.09|83.69|83.87|83.47|290
1757304900000|2025-09-08 04:15:00|84.08|83.68|84.23|83.83|84.24|83.84|84.02|83.62|331
1757305200000|2025-09-08 04:20:00|84.22|83.82|84.28|83.88|84.29|83.89|84.13|83.73|255
1757305500000|2025-09-08 04:25:00|84.27|83.87|84.4|84|84.42|84.02|84.26|83.86|244
1757305800000|2025-09-08 04:30:00|84.41|84.01|84.48|84.08|84.54|84.14|84.41|84.01|257
1757306100000|2025-09-08 04:35:00|84.47|84.07|84.24|83.84|84.51|84.11|84.21|83.81|241
1757306400000|2025-09-08 04:40:00|84.23|83.83|84.2|83.8|84.27|83.87|84.16|83.76|171
1757306700000|2025-09-08 04:45:00|84.19|83.79|84.09|83.69|84.23|83.83|84.04|83.64|203
1757307000000|2025-09-08 04:50:00|84.08|83.68|83.98|83.58|84.11|83.71|83.97|83.57|217
1757307300000|2025-09-08 04:55:00|83.97|83.57|84|83.6|84.01|83.61|83.94|83.54|182
1757307600000|2025-09-08 05:00:00|84.01|83.61|84.03|83.63|84.04|83.64|83.88|83.48|228
1757307900000|2025-09-08 05:05:00|84.02|83.62|84.06|83.66|84.08|83.68|83.97|83.57|357
1757308200000|2025-09-08 05:10:00|84.05|83.65|83.99|83.59|84.2|83.8|83.97|83.57|292
1757308500000|2025-09-08 05:15:00|84|83.6|84.22|83.82|84.26|83.86|83.97|83.57|351
1757308800000|2025-09-08 05:20:00|84.2|83.8|84.02|83.62|84.21|83.81|83.98|83.58|315
1757309100000|2025-09-08 05:25:00|84.03|83.63|84.01|83.61|84.06|83.66|83.97|83.57|157
1757309400000|2025-09-08 05:30:00|84|83.6|83.83|83.43|84.01|83.61|83.81|83.41|195
1757309700000|2025-09-08 05:35:00|83.84|83.44|83.7|83.3|83.85|83.45|83.59|83.19|320
1757310000000|2025-09-08 05:40:00|83.69|83.29|83.65|83.25|83.7|83.3|83.59|83.19|288
1757310300000|2025-09-08 05:45:00|83.64|83.24|83.81|83.41|83.82|83.42|83.64|83.24|276
1757310600000|2025-09-08 05:50:00|83.8|83.4|83.93|83.53|83.99|83.59|83.8|83.4|236
1757310900000|2025-09-08 05:55:00|83.94|83.54|84.02|83.62|84.07|83.67|83.9|83.5|196
1757311200000|2025-09-08 06:00:00|84.03|83.63|84.05|83.65|84.19|83.79|84|83.6|253
1757311500000|2025-09-08 06:05:00|84.04|83.64|83.76|83.36|84.04|83.64|83.74|83.34|164
1757311800000|2025-09-08 06:10:00|83.77|83.37|83.75|83.35|83.78|83.38|83.64|83.24|318
1757312100000|2025-09-08 06:15:00|83.74|83.34|83.74|83.34|83.8|83.4|83.65|83.25|237
1757312400000|2025-09-08 06:20:00|83.75|83.35|84.02|83.62|84.07|83.67|83.75|83.35|238
1757312700000|2025-09-08 06:25:00|84.01|83.61|84.16|83.76|84.17|83.77|84|83.6|159
1757313000000|2025-09-08 06:30:00|84.15|83.75|84.14|83.74|84.2|83.8|84.06|83.66|173
1757313300000|2025-09-08 06:35:00|84.15|83.75|84.13|83.73|84.2|83.8|84.05|83.65|115
1757313600000|2025-09-08 06:40:00|84.14|83.74|84.54|84.14|84.64|84.24|84.12|83.72|193
1757313900000|2025-09-08 06:45:00|84.55|84.15|84.41|84.01|84.55|84.15|84.34|83.94|108
1757314200000|2025-09-08 06:50:00|84.4|84|84.32|83.92|84.41|84.01|84.27|83.87|89
1757314500000|2025-09-08 06:55:00|84.34|83.94|84.23|83.83|84.37|83.97|84.22|83.82|59
1757314800000|2025-09-08 07:00:00|84.25|83.85|84.28|83.88|84.35|83.95|84.18|83.78|95
1757315100000|2025-09-08 07:05:00|84.29|83.89|84.23|83.83|84.4|84|84.22|83.82|171
1757315400000|2025-09-08 07:10:00|84.22|83.82|84.6|84.2|84.63|84.23|84.18|83.78|222
1757315700000|2025-09-08 07:15:00|84.61|84.21|84.56|84.16|84.63|84.23|84.44|84.04|309
1757316000000|2025-09-08 07:20:00|84.55|84.15|84.54|84.14|84.58|84.18|84.51|84.11|114
1757316300000|2025-09-08 07:25:00|84.55|84.15|84.68|84.28|84.73|84.33|84.55|84.15|166
1757316600000|2025-09-08 07:30:00|84.69|84.29|84.62|84.22|84.8|84.4|84.62|84.22|175
1757316900000|2025-09-08 07:35:00|84.61|84.21|84.41|84.01|84.63|84.23|84.34|83.94|173
1757317200000|2025-09-08 07:40:00|84.4|84|84.56|84.16|84.58|84.18|84.4|84|145
1757317500000|2025-09-08 07:45:00|84.57|84.17|84.51|84.11|84.64|84.24|84.47|84.07|114
1757317800000|2025-09-08 07:50:00|84.52|84.12|84.37|83.97|84.58|84.18|84.34|83.94|116
1757318100000|2025-09-08 07:55:00|84.36|83.96|84.43|84.03|84.43|84.03|84.31|83.91|128
1757318400000|2025-09-08 08:00:00|84.44|84.04|84.52|84.12|84.53|84.13|84.4|84|136
1757318700000|2025-09-08 08:05:00|84.53|84.13|84.36|83.96|84.58|84.18|84.36|83.96|131
1757319000000|2025-09-08 08:10:00|84.37|83.97|84.53|84.13|84.58|84.18|84.36|83.96|110
1757319300000|2025-09-08 08:15:00|84.52|84.12|84.48|84.08|84.57|84.17|84.42|84.02|97
1757319600000|2025-09-08 08:20:00|84.5|84.1|84.58|84.18|84.65|84.25|84.42|84.02|259
1757319900000|2025-09-08 08:25:00|84.57|84.17|84.88|84.48|84.94|84.54|84.54|84.14|175
1757320200000|2025-09-08 08:30:00|84.89|84.49|85.07|84.67|85.16|84.76|84.83|84.43|381
1757320500000|2025-09-08 08:35:00|85.06|84.66|84.9|84.5|85.06|84.66|84.77|84.37|286
1757320800000|2025-09-08 08:40:00|84.91|84.51|84.93|84.53|85.03|84.63|84.84|84.44|389
1757321100000|2025-09-08 08:45:00|84.92|84.52|84.75|84.35|85.01|84.61|84.74|84.34|368
1757321400000|2025-09-08 08:50:00|84.76|84.36|84.71|84.31|84.85|84.45|84.67|84.27|350
1757321700000|2025-09-08 08:55:00|84.7|84.3|84.78|84.38|84.8|84.4|84.68|84.28|222
1757322000000|2025-09-08 09:00:00|84.79|84.39|84.81|84.41|84.88|84.48|84.63|84.23|357
1757322300000|2025-09-08 09:05:00|84.82|84.42|84.85|84.45|84.93|84.53|84.74|84.34|384
1757322600000|2025-09-08 09:10:00|84.88|84.48|84.89|84.49|84.99|84.59|84.86|84.46|317
1757322900000|2025-09-08 09:15:00|84.91|84.51|85.07|84.67|85.09|84.69|84.82|84.42|296
1757323200000|2025-09-08 09:20:00|85.08|84.68|85.07|84.67|85.13|84.73|85.03|84.63|242
1757323500000|2025-09-08 09:25:00|85.06|84.66|85.04|84.64|85.07|84.67|84.95|84.55|244
1757323800000|2025-09-08 09:30:00|85.03|84.63|85.01|84.61|85.04|84.64|84.89|84.49|306
1757324100000|2025-09-08 09:35:00|85|84.6|84.85|84.45|85.02|84.62|84.8|84.4|216
1757324400000|2025-09-08 09:40:00|84.86|84.46|84.85|84.45|84.93|84.53|84.82|84.42|204
1757324700000|2025-09-08 09:45:00|84.86|84.46|84.91|84.51|85|84.6|84.85|84.45|234
1757325000000|2025-09-08 09:50:00|84.92|84.52|85.03|84.63|85.08|84.68|84.91|84.51|206
1757325300000|2025-09-08 09:55:00|85.02|84.62|85.05|84.65|85.07|84.67|84.92|84.52|294
1757325600000|2025-09-08 10:00:00|85.06|84.66|85.09|84.69|85.26|84.86|84.99|84.59|278
1757325900000|2025-09-08 10:05:00|85.08|84.68|85.49|85.09|85.66|85.26|85.07|84.67|412
1757326200000|2025-09-08 10:10:00|85.48|85.08|85.5|85.1|85.62|85.22|85.45|85.05|312
1757326500000|2025-09-08 10:15:00|85.49|85.09|85.49|85.09|85.64|85.24|85.37|84.97|350
1757326800000|2025-09-08 10:20:00|85.5|85.1|85.76|85.36|85.86|85.46|85.46|85.06|444
1757327100000|2025-09-08 10:25:00|85.77|85.37|85.77|85.37|85.85|85.45|85.72|85.32|386
1757327400000|2025-09-08 10:30:00|85.78|85.38|85.49|85.09|85.8|85.4|85.44|85.04|277
1757327700000|2025-09-08 10:35:00|85.48|85.08|85.5|85.1|85.72|85.32|85.43|85.03|405
1757328000000|2025-09-08 10:40:00|85.51|85.11|85.72|85.32|85.72|85.32|85.49|85.09|454
1757328300000|2025-09-08 10:45:00|85.73|85.33|85.65|85.25|85.74|85.34|85.54|85.14|450
1757328600000|2025-09-08 10:50:00|85.64|85.24|85.51|85.11|85.75|85.35|85.5|85.1|346
1757328900000|2025-09-08 10:55:00|85.52|85.12|85.66|85.26|85.69|85.29|85.47|85.07|354
1757329200000|2025-09-08 11:00:00|85.65|85.25|85.46|85.06|85.71|85.31|85.45|85.05|394
1757329500000|2025-09-08 11:05:00|85.45|85.05|85.55|85.15|85.58|85.18|85.4|85|546
1757329800000|2025-09-08 11:10:00|85.54|85.14|85.39|84.99|85.62|85.22|85.38|84.98|490
1757330100000|2025-09-08 11:15:00|85.38|84.98|85.32|84.92|85.4|85|85.1|84.7|481
1757330400000|2025-09-08 11:20:00|85.3|84.9|85.26|84.86|85.55|85.15|85.25|84.85|499
1757330700000|2025-09-08 11:25:00|85.25|84.85|85.15|84.75|85.35|84.95|85.12|84.72|537
1757331000000|2025-09-08 11:30:00|85.17|84.77|85.02|84.62|85.21|84.81|84.99|84.59|483
1757331300000|2025-09-08 11:35:00|85.03|84.63|85.04|84.64|85.16|84.76|85.01|84.61|460
1757331600000|2025-09-08 11:40:00|85.01|84.61|85.25|84.85|85.25|84.85|85.01|84.61|376
1757331900000|2025-09-08 11:45:00|85.24|84.84|85.37|84.97|85.6|85.2|85.23|84.83|318
1757332200000|2025-09-08 11:50:00|85.38|84.98|85.58|85.18|85.6|85.2|85.37|84.97|422
1757332500000|2025-09-08 11:55:00|85.59|85.19|85.45|85.05|85.59|85.19|85.43|85.03|279
1757332800000|2025-09-08 12:00:00|85.46|85.06|85.52|85.12|85.62|85.22|85.45|85.05|380
1757333100000|2025-09-08 12:05:00|85.51|85.11|85.4|85|85.52|85.12|85.3|84.9|331
1757333400000|2025-09-08 12:10:00|85.39|84.99|85.49|85.09|85.5|85.1|85.32|84.92|302
1757333700000|2025-09-08 12:15:00|85.48|85.08|85.27|84.87|85.5|85.1|85.26|84.86|212
1757334000000|2025-09-08 12:20:00|85.26|84.86|85.28|84.88|85.39|84.99|85.26|84.86|240
1757334300000|2025-09-08 12:25:00|85.3|84.9|85.36|84.96|85.39|84.99|85.29|84.89|140
1757334600000|2025-09-08 12:30:00|85.37|84.97|85.51|85.11|85.54|85.14|85.34|84.94|164
1757334900000|2025-09-08 12:35:00|85.5|85.1|85.61|85.21|85.68|85.28|85.5|85.1|202
1757335200000|2025-09-08 12:40:00|85.6|85.2|86.02|85.62|86.18|85.78|85.6|85.2|270
1757335500000|2025-09-08 12:45:00|86.03|85.63|86.03|85.63|86.16|85.76|85.89|85.49|312
1757335800000|2025-09-08 12:50:00|86.04|85.64|85.75|85.35|86.06|85.66|85.74|85.34|172
1757336100000|2025-09-08 12:55:00|85.76|85.36|85.79|85.39|85.85|85.45|85.72|85.32|139
1757336400000|2025-09-08 13:00:00|85.8|85.4|85.97|85.57|85.99|85.59|85.8|85.4|178
1757336700000|2025-09-08 13:05:00|85.98|85.58|85.97|85.57|86.13|85.73|85.95|85.55|244
1757337000000|2025-09-08 13:10:00|85.96|85.56|86.38|85.98|86.4|86|85.95|85.55|239
1757337300000|2025-09-08 13:15:00|86.39|85.99|86.21|85.81|86.46|86.06|86.09|85.69|321
1757337600000|2025-09-08 13:20:00|86.22|85.82|86.2|85.8|86.31|85.91|86.04|85.64|263
1757337900000|2025-09-08 13:25:00|86.21|85.81|86.2|85.8|86.3|85.9|86.17|85.77|218
1757338200000|2025-09-08 13:30:00|86.22|85.82|86.41|86.01|86.52|86.12|86.13|85.73|325
1757338500000|2025-09-08 13:35:00|86.4|86|85.71|85.31|86.5|86.1|85.67|85.27|412
1757338800000|2025-09-08 13:40:00|85.72|85.32|85.97|85.57|86.08|85.68|85.71|85.31|397
1757339100000|2025-09-08 13:45:00|85.98|85.58|86.14|85.74|86.19|85.79|85.94|85.54|379
1757339400000|2025-09-08 13:50:00|86.15|85.75|85.84|85.44|86.26|85.86|85.84|85.44|359
1757339700000|2025-09-08 13:55:00|85.82|85.42|85.81|85.41|86|85.6|85.77|85.37|291
1757340000000|2025-09-08 14:00:00|85.82|85.42|86.1|85.7|86.26|85.86|85.73|85.33|368
1757340300000|2025-09-08 14:05:00|86.09|85.69|86.33|85.93|86.35|85.95|86.01|85.61|339
1757340600000|2025-09-08 14:10:00|86.34|85.94|86.2|85.8|86.46|86.06|86.18|85.78|251
1757340900000|2025-09-08 14:15:00|86.19|85.79|86.03|85.63|86.23|85.83|86.02|85.62|295
1757341200000|2025-09-08 14:20:00|86.02|85.62|86.3|85.9|86.32|85.92|86.01|85.61|270
1757341500000|2025-09-08 14:25:00|86.31|85.91|86.54|86.14|86.57|86.17|86.31|85.91|210
1757341800000|2025-09-08 14:30:00|86.53|86.13|86.55|86.15|86.58|86.18|86.43|86.03|204
1757342100000|2025-09-08 14:35:00|86.56|86.16|86.68|86.28|86.76|86.36|86.48|86.08|312
1757342400000|2025-09-08 14:40:00|86.67|86.27|86.53|86.13|86.7|86.3|86.38|85.98|228
1757342700000|2025-09-08 14:45:00|86.54|86.14|86.45|86.05|86.55|86.15|86.38|85.98|214
1757343000000|2025-09-08 14:50:00|86.43|86.03|86.42|86.02|86.55|86.15|86.41|86.01|137
1757343300000|2025-09-08 14:55:00|86.43|86.03|86.58|86.18|86.6|86.2|86.42|86.02|193
1757343600000|2025-09-08 15:00:00|86.59|86.19|86.7|86.3|86.72|86.32|86.49|86.09|172
1757343900000|2025-09-08 15:05:00|86.72|86.32|86.49|86.09|86.74|86.34|86.48|86.08|251
1757344200000|2025-09-08 15:10:00|86.51|86.11|86.54|86.14|86.66|86.26|86.49|86.09|219
1757344500000|2025-09-08 15:15:00|86.53|86.13|86.68|86.28|86.7|86.3|86.51|86.11|277
1757344800000|2025-09-08 15:20:00|86.69|86.29|86.95|86.55|86.99|86.59|86.68|86.28|350
1757345100000|2025-09-08 15:25:00|86.94|86.54|87.01|86.61|87.03|86.63|86.86|86.46|298
1757345400000|2025-09-08 15:30:00|87|86.6|86.84|86.44|87.02|86.62|86.82|86.42|357
1757345700000|2025-09-08 15:35:00|86.85|86.45|86.69|86.29|86.9|86.5|86.57|86.17|351
1757346000000|2025-09-08 15:40:00|86.7|86.3|86.64|86.24|86.74|86.34|86.58|86.18|345
1757346300000|2025-09-08 15:45:00|86.65|86.25|86.52|86.12|86.68|86.28|86.44|86.04|234
1757346600000|2025-09-08 15:50:00|86.53|86.13|86.68|86.28|86.69|86.29|86.5|86.1|209
1757346900000|2025-09-08 15:55:00|86.67|86.27|86.74|86.34|86.76|86.36|86.57|86.17|197
1757347200000|2025-09-08 16:00:00|86.72|86.32|86.97|86.57|87.05|86.65|86.71|86.31|239
1757347500000|2025-09-08 16:05:00|86.98|86.58|86.79|86.39|87|86.6|86.78|86.38|234
1757347800000|2025-09-08 16:10:00|86.78|86.38|86.89|86.49|86.99|86.59|86.77|86.37|209
1757348100000|2025-09-08 16:15:00|86.9|86.5|86.71|86.31|86.9|86.5|86.57|86.17|323
1757348400000|2025-09-08 16:20:00|86.72|86.32|86.64|86.24|86.72|86.32|86.57|86.17|297
1757348700000|2025-09-08 16:25:00|86.65|86.25|86.87|86.47|86.91|86.51|86.64|86.24|340
1757349000000|2025-09-08 16:30:00|86.86|86.46|86.64|86.24|86.88|86.48|86.55|86.15|366
1757349300000|2025-09-08 16:35:00|86.63|86.23|86.3|85.9|86.69|86.29|86.3|85.9|412
1757349600000|2025-09-08 16:40:00|86.31|85.91|86.44|86.04|86.51|86.11|86.27|85.87|244
1757349900000|2025-09-08 16:45:00|86.45|86.05|86.26|85.86|86.46|86.06|86.23|85.83|319
1757350200000|2025-09-08 16:50:00|86.25|85.85|86.32|85.92|86.32|85.92|86.16|85.76|248
1757350500000|2025-09-08 16:55:00|86.33|85.93|86.3|85.9|86.35|85.95|86.27|85.87|130
1757350800000|2025-09-08 17:00:00|86.31|85.91|86.07|85.67|86.31|85.91|86.06|85.66|241
1757351100000|2025-09-08 17:05:00|86.05|85.65|86.25|85.85|86.26|85.86|86.04|85.64|229
1757351400000|2025-09-08 17:10:00|86.26|85.86|86.38|85.98|86.53|86.13|86.24|85.84|205
1757351700000|2025-09-08 17:15:00|86.39|85.99|86.68|86.28|86.68|86.28|86.38|85.98|152
1757352000000|2025-09-08 17:20:00|86.69|86.29|86.82|86.42|86.87|86.47|86.64|86.24|264
1757352300000|2025-09-08 17:25:00|86.81|86.41|86.88|86.48|86.9|86.5|86.81|86.41|152
1757352600000|2025-09-08 17:30:00|86.87|86.47|86.69|86.29|86.87|86.47|86.68|86.28|234
1757352900000|2025-09-08 17:35:00|86.68|86.28|86.7|86.3|86.75|86.35|86.68|86.28|184
1757353200000|2025-09-08 17:40:00|86.69|86.29|86.51|86.11|86.71|86.31|86.48|86.08|131
1757353500000|2025-09-08 17:45:00|86.55|86.15|86.53|86.13|86.57|86.17|86.43|86.03|152
1757353800000|2025-09-08 17:50:00|86.51|86.11|86.36|85.96|86.52|86.12|86.16|85.76|246
1757354100000|2025-09-08 17:55:00|86.35|85.95|86.31|85.91|86.44|86.04|86.3|85.9|144
1757354400000|2025-09-08 18:00:00|86.32|85.92|86.48|86.08|86.61|86.21|86.31|85.91|180
1757354700000|2025-09-08 18:05:00|86.49|86.09|86.39|85.99|86.65|86.25|86.39|85.99|236
1757355000000|2025-09-08 18:10:00|86.4|86|86.48|86.08|86.49|86.09|86.33|85.93|200
1757355300000|2025-09-08 18:15:00|86.49|86.09|86.56|86.16|86.65|86.25|86.49|86.09|242
1757355600000|2025-09-08 18:20:00|86.58|86.18|86.61|86.21|86.66|86.26|86.55|86.15|173
1757355900000|2025-09-08 18:25:00|86.62|86.22|86.65|86.25|86.66|86.26|86.57|86.17|116
1757356200000|2025-09-08 18:30:00|86.66|86.26|86.77|86.37|86.77|86.37|86.63|86.23|114
1757356500000|2025-09-08 18:35:00|86.78|86.38|86.61|86.21|86.79|86.39|86.6|86.2|118
1757356800000|2025-09-08 18:40:00|86.62|86.22|86.62|86.22|86.74|86.34|86.6|86.2|105
1757357100000|2025-09-08 18:45:00|86.63|86.23|86.9|86.5|86.9|86.5|86.63|86.23|108
1757357400000|2025-09-08 18:50:00|86.91|86.51|86.89|86.49|86.94|86.54|86.78|86.38|171
1757357700000|2025-09-08 18:55:00|86.9|86.5|87.02|86.62|87.02|86.62|86.9|86.5|108
1757358000000|2025-09-08 19:00:00|87.03|86.63|87.04|86.64|87.1|86.7|87.01|86.61|207
1757358300000|2025-09-08 19:05:00|87.05|86.65|86.82|86.42|87.05|86.65|86.82|86.42|223
1757358600000|2025-09-08 19:10:00|86.81|86.41|86.78|86.38|86.89|86.49|86.71|86.31|164
1757358900000|2025-09-08 19:15:00|86.79|86.39|86.66|86.26|86.79|86.39|86.61|86.21|193
1757359200000|2025-09-08 19:20:00|86.67|86.27|86.44|86.04|86.72|86.32|86.41|86.01|224
1757359500000|2025-09-08 19:25:00|86.45|86.05|86.53|86.13|86.57|86.17|86.44|86.04|187
1757359800000|2025-09-08 19:30:00|86.54|86.14|86.36|85.96|86.61|86.21|86.29|85.89|207
1757360100000|2025-09-08 19:35:00|86.35|85.95|86.31|85.91|86.46|86.06|86.26|85.86|286
1757360400000|2025-09-08 19:40:00|86.3|85.9|86.33|85.93|86.39|85.99|86.23|85.83|107
1757360700000|2025-09-08 19:45:00|86.34|85.94|86.43|86.03|86.5|86.1|86.34|85.94|194
1757361000000|2025-09-08 19:50:00|86.4|86|86.3|85.9|86.4|86|86.27|85.87|102
1757361300000|2025-09-08 19:55:00|86.29|85.89|86.36|85.96|86.36|85.96|86.28|85.88|144
1757361600000|2025-09-08 20:00:00|86.37|85.97|86.43|86.03|86.54|86.14|86.37|85.97|194
1757361900000|2025-09-08 20:05:00|86.42|86.02|86.57|86.17|86.57|86.17|86.41|86.01|154
1757362200000|2025-09-08 20:10:00|86.59|86.19|86.54|86.14|86.59|86.19|86.49|86.09|180
1757362500000|2025-09-08 20:15:00|86.53|86.13|86.28|85.88|86.53|86.13|86.26|85.86|132
1757362800000|2025-09-08 20:20:00|86.27|85.87|86.16|85.76|86.39|85.99|86.1|85.7|164
1757363100000|2025-09-08 20:25:00|86.15|85.75|86.27|85.87|86.29|85.89|86.02|85.62|168
1757363400000|2025-09-08 20:30:00|86.26|85.86|86.45|86.05|86.45|86.05|86.23|85.83|174
1757363700000|2025-09-08 20:35:00|86.44|86.04|86.37|85.97|86.46|86.06|86.33|85.93|178
1757364000000|2025-09-08 20:40:00|86.36|85.96|86.24|85.84|86.39|85.99|86.23|85.83|194
1757364300000|2025-09-08 20:45:00|86.23|85.83|86.09|85.69|86.3|85.9|86.08|85.68|199
1757364600000|2025-09-08 20:50:00|86.08|85.68|86.26|85.86|86.27|85.87|86.08|85.68|185
1757364900000|2025-09-08 20:55:00|86.27|85.87|86.29|85.89|86.34|85.94|86.2|85.8|113
1757365200000|2025-09-08 21:00:00|86.28|85.88|86.2|85.8|86.29|85.89|86.14|85.74|103
1757365500000|2025-09-08 21:05:00|86.21|85.81|86.18|85.78|86.23|85.83|86.13|85.73|72
1757365800000|2025-09-08 21:10:00|86.19|85.79|86.43|86.03|86.44|86.04|86.16|85.76|78
1757366100000|2025-09-08 21:15:00|86.44|86.04|86.46|86.06|86.49|86.09|86.34|85.94|133
1757366400000|2025-09-08 21:20:00|86.45|86.05|86.69|86.29|86.7|86.3|86.45|86.05|89
1757366700000|2025-09-08 21:25:00|86.7|86.3|86.68|86.28|86.82|86.42|86.66|86.26|204
1757367000000|2025-09-08 21:30:00|86.67|86.27|86.73|86.33|86.75|86.35|86.66|86.26|62
1757367300000|2025-09-08 21:35:00|86.72|86.32|86.81|86.41|86.84|86.44|86.71|86.31|35
1757367600000|2025-09-08 21:40:00|86.8|86.4|86.69|86.29|86.81|86.41|86.69|86.29|98
1757367900000|2025-09-08 21:45:00|86.71|86.31|86.77|86.37|86.78|86.38|86.62|86.22|70
1757368200000|2025-09-08 21:50:00|86.78|86.38|86.76|86.36|86.8|86.4|86.74|86.34|107
1757368500000|2025-09-08 21:55:00|86.77|86.37|86.8|86.4|86.83|86.43|86.72|86.32|96
1757368800000|2025-09-08 22:00:00|86.81|86.41|86.66|86.26|86.99|86.59|86.64|86.24|286
1757369100000|2025-09-08 22:05:00|86.67|86.27|86.87|86.47|86.88|86.48|86.66|86.26|284
1757369400000|2025-09-08 22:10:00|86.88|86.48|86.92|86.52|87|86.6|86.87|86.47|167
1757369700000|2025-09-08 22:15:00|86.91|86.51|86.93|86.53|86.95|86.55|86.8|86.4|183
1757370000000|2025-09-08 22:20:00|86.92|86.52|86.89|86.49|86.93|86.53|86.8|86.4|159
1757370300000|2025-09-08 22:25:00|86.9|86.5|86.8|86.4|86.91|86.51|86.74|86.34|88
1757370600000|2025-09-08 22:30:00|86.81|86.41|86.82|86.42|86.84|86.44|86.72|86.32|217
1757370900000|2025-09-08 22:35:00|86.83|86.43|86.74|86.34|86.84|86.44|86.67|86.27|167
1757371200000|2025-09-08 22:40:00|86.76|86.36|86.74|86.34|86.79|86.39|86.73|86.33|118
1757371500000|2025-09-08 22:45:00|86.73|86.33|86.7|86.3|86.76|86.36|86.66|86.26|145
1757371800000|2025-09-08 22:50:00|86.69|86.29|86.65|86.25|86.7|86.3|86.64|86.24|141
1757372100000|2025-09-08 22:55:00|86.66|86.26|86.81|86.41|86.82|86.42|86.64|86.24|116
1757372400000|2025-09-08 23:00:00|86.82|86.42|86.99|86.59|87.02|86.62|86.82|86.42|224
1757372700000|2025-09-08 23:05:00|87.03|86.63|87.04|86.64|87.06|86.66|86.98|86.58|136
1757373000000|2025-09-08 23:10:00|87.06|86.66|86.96|86.56|87.07|86.67|86.93|86.53|148
1757373300000|2025-09-08 23:15:00|86.95|86.55|86.97|86.57|87.03|86.63|86.93|86.53|235
1757373600000|2025-09-08 23:20:00|86.98|86.58|86.78|86.38|86.99|86.59|86.77|86.37|211
1757373900000|2025-09-08 23:25:00|86.77|86.37|86.74|86.34|86.77|86.37|86.66|86.26|151
1757374200000|2025-09-08 23:30:00|86.75|86.35|86.55|86.15|86.76|86.36|86.55|86.15|119
1757374500000|2025-09-08 23:35:00|86.56|86.16|86.64|86.24|86.64|86.24|86.51|86.11|136
1757374800000|2025-09-08 23:40:00|86.65|86.25|86.53|86.13|86.66|86.26|86.46|86.06|114
1757375100000|2025-09-08 23:45:00|86.52|86.12|86.64|86.24|86.65|86.25|86.49|86.09|127
1757375400000|2025-09-08 23:50:00|86.65|86.25|86.69|86.29|86.71|86.31|86.52|86.12|144
1757375700000|2025-09-08 23:55:00|86.7|86.3|86.71|86.31|86.77|86.37|86.69|86.29|151
1757376000000|2025-09-09 00:00:00|86.72|86.32|87.14|86.74|87.16|86.76|86.72|86.32|197
1757376300000|2025-09-09 00:05:00|87.13|86.73|87.17|86.77|87.29|86.89|87.1|86.7|259
1757376600000|2025-09-09 00:10:00|87.18|86.78|87.21|86.81|87.21|86.81|86.99|86.59|227
1757376900000|2025-09-09 00:15:00|87.22|86.82|87.14|86.74|87.43|87.03|87.01|86.61|227
1757377200000|2025-09-09 00:20:00|87.13|86.73|87.03|86.63|87.16|86.76|86.91|86.51|352
1757377500000|2025-09-09 00:25:00|87.02|86.62|86.97|86.57|87.05|86.65|86.8|86.4|376
1757377800000|2025-09-09 00:30:00|86.96|86.56|86.7|86.3|86.96|86.56|86.48|86.08|331
1757378100000|2025-09-09 00:35:00|86.71|86.31|86.56|86.16|86.74|86.34|86.53|86.13|277
1757378400000|2025-09-09 00:40:00|86.57|86.17|86.66|86.26|86.69|86.29|86.47|86.07|282
1757378700000|2025-09-09 00:45:00|86.65|86.25|86.97|86.57|87.05|86.65|86.47|86.07|364
1757379000000|2025-09-09 00:50:00|86.98|86.58|86.94|86.54|87.01|86.61|86.81|86.41|310
1757379300000|2025-09-09 00:55:00|86.95|86.55|87.18|86.78|87.19|86.79|86.88|86.48|295
1757379600000|2025-09-09 01:00:00|87.17|86.77|87.12|86.72|87.33|86.93|87.11|86.71|326
1757379900000|2025-09-09 01:05:00|87.11|86.71|87.36|86.96|87.66|87.26|87.07|86.67|375
1757380200000|2025-09-09 01:10:00|87.37|86.97|87.25|86.85|87.47|87.07|87.23|86.83|201
1757380500000|2025-09-09 01:15:00|87.24|86.84|87.08|86.68|87.25|86.85|86.96|86.56|271
1757380800000|2025-09-09 01:20:00|87.07|86.67|86.95|86.55|87.18|86.78|86.92|86.52|232
1757381100000|2025-09-09 01:25:00|86.94|86.54|86.83|86.43|86.94|86.54|86.73|86.33|262
1757381400000|2025-09-09 01:30:00|86.82|86.42|86.77|86.37|86.89|86.49|86.69|86.29|255
1757381700000|2025-09-09 01:35:00|86.76|86.36|86.65|86.25|86.79|86.39|86.61|86.21|246
1757382000000|2025-09-09 01:40:00|86.64|86.24|87.03|86.63|87.08|86.68|86.64|86.24|183
1757382300000|2025-09-09 01:45:00|87.04|86.64|86.72|86.32|87.05|86.65|86.71|86.31|236
1757382600000|2025-09-09 01:50:00|86.73|86.33|86.8|86.4|86.89|86.49|86.71|86.31|209
1757382900000|2025-09-09 01:55:00|86.81|86.41|86.72|86.32|86.83|86.43|86.7|86.3|159
1757383200000|2025-09-09 02:00:00|86.71|86.31|86.6|86.2|86.79|86.39|86.6|86.2|236
1757383500000|2025-09-09 02:05:00|86.59|86.19|86.45|86.05|86.6|86.2|86.39|85.99|145
1757383800000|2025-09-09 02:10:00|86.44|86.04|86.36|85.96|86.45|86.05|86.3|85.9|199
1757384100000|2025-09-09 02:15:00|86.37|85.97|86.52|86.12|86.56|86.16|86.3|85.9|259
1757384400000|2025-09-09 02:20:00|86.53|86.13|86.22|85.82|86.53|86.13|86.14|85.74|240
1757384700000|2025-09-09 02:25:00|86.21|85.81|86.2|85.8|86.23|85.83|86.04|85.64|249
1757385000000|2025-09-09 02:30:00|86.19|85.79|86.25|85.85|86.29|85.89|86.09|85.69|302
1757385300000|2025-09-09 02:35:00|86.24|85.84|86.49|86.09|86.6|86.2|86.24|85.84|328
1757385600000|2025-09-09 02:40:00|86.48|86.08|86.42|86.02|86.6|86.2|86.4|86|295
1757385900000|2025-09-09 02:45:00|86.43|86.03|85.93|85.53|86.44|86.04|85.8|85.4|323
1757386200000|2025-09-09 02:50:00|85.92|85.52|85.91|85.51|85.95|85.55|85.76|85.36|289
1757386500000|2025-09-09 02:55:00|85.9|85.5|85.98|85.58|86.01|85.61|85.82|85.42|238
1757386800000|2025-09-09 03:00:00|85.97|85.57|85.98|85.58|86.02|85.62|85.83|85.43|265
1757387100000|2025-09-09 03:05:00|85.97|85.57|85.92|85.52|86.01|85.61|85.84|85.44|233
1757387400000|2025-09-09 03:10:00|85.93|85.53|86.02|85.62|86.1|85.7|85.92|85.52|210
1757387700000|2025-09-09 03:15:00|86|85.6|85.99|85.59|86.08|85.68|85.93|85.53|177
1757388000000|2025-09-09 03:20:00|85.98|85.58|85.87|85.47|85.98|85.58|85.8|85.4|207
1757388300000|2025-09-09 03:25:00|85.86|85.46|86.18|85.78|86.19|85.79|85.81|85.41|200
1757388600000|2025-09-09 03:30:00|86.19|85.79|86.21|85.81|86.31|85.91|86.18|85.78|198
1757388900000|2025-09-09 03:35:00|86.2|85.8|86.18|85.78|86.3|85.9|86.14|85.74|202
1757389200000|2025-09-09 03:40:00|86.17|85.77|86.45|86.05|86.47|86.07|86.16|85.76|239
1757389500000|2025-09-09 03:45:00|86.46|86.06|86.57|86.17|86.61|86.21|86.39|85.99|161
1757389800000|2025-09-09 03:50:00|86.56|86.16|86.66|86.26|86.69|86.29|86.54|86.14|135
1757390100000|2025-09-09 03:55:00|86.65|86.25|86.94|86.54|87.01|86.61|86.64|86.24|231
1757390400000|2025-09-09 04:00:00|86.93|86.53|86.69|86.29|86.93|86.53|86.56|86.16|272
1757390700000|2025-09-09 04:05:00|86.7|86.3|86.56|86.16|86.72|86.32|86.55|86.15|235
1757391000000|2025-09-09 04:10:00|86.55|86.15|86.56|86.16|86.72|86.32|86.54|86.14|250
1757391300000|2025-09-09 04:15:00|86.55|86.15|86.8|86.4|86.85|86.45|86.54|86.14|221
1757391600000|2025-09-09 04:20:00|86.79|86.39|86.89|86.49|87.11|86.71|86.77|86.37|246
1757391900000|2025-09-09 04:25:00|86.88|86.48|86.89|86.49|86.95|86.55|86.81|86.41|184
1757392200000|2025-09-09 04:30:00|86.88|86.48|86.94|86.54|87.02|86.62|86.86|86.46|186
1757392500000|2025-09-09 04:35:00|86.95|86.55|86.89|86.49|87.07|86.67|86.85|86.45|204
1757392800000|2025-09-09 04:40:00|86.88|86.48|86.85|86.45|86.94|86.54|86.82|86.42|184
1757393100000|2025-09-09 04:45:00|86.84|86.44|86.8|86.4|86.92|86.52|86.69|86.29|173
1757393400000|2025-09-09 04:50:00|86.81|86.41|86.94|86.54|87.02|86.62|86.71|86.31|178
1757393700000|2025-09-09 04:55:00|86.93|86.53|86.88|86.48|86.94|86.54|86.75|86.35|157
1757394000000|2025-09-09 05:00:00|86.87|86.47|86.87|86.47|86.96|86.56|86.74|86.34|197
1757394300000|2025-09-09 05:05:00|86.88|86.48|86.77|86.37|87.01|86.61|86.75|86.35|141
1757394600000|2025-09-09 05:10:00|86.76|86.36|86.7|86.3|86.81|86.41|86.63|86.23|167
1757394900000|2025-09-09 05:15:00|86.71|86.31|86.72|86.32|86.77|86.37|86.62|86.22|115
1757395200000|2025-09-09 05:20:00|86.74|86.34|86.61|86.21|86.77|86.37|86.56|86.16|194
1757395500000|2025-09-09 05:25:00|86.62|86.22|86.68|86.28|86.68|86.28|86.55|86.15|153
1757395800000|2025-09-09 05:30:00|86.69|86.29|86.71|86.31|86.74|86.34|86.6|86.2|114
1757396100000|2025-09-09 05:35:00|86.72|86.32|86.56|86.16|86.72|86.32|86.55|86.15|75
1757396400000|2025-09-09 05:40:00|86.57|86.17|86.65|86.25|86.65|86.25|86.5|86.1|83
1757396700000|2025-09-09 05:45:00|86.64|86.24|86.76|86.36|86.76|86.36|86.61|86.21|120
1757397000000|2025-09-09 05:50:00|86.74|86.34|86.86|86.46|86.93|86.53|86.74|86.34|98
1757397300000|2025-09-09 05:55:00|86.87|86.47|87.07|86.67|87.09|86.69|86.87|86.47|136
1757397600000|2025-09-09 06:00:00|87.08|86.68|87.2|86.8|87.33|86.93|86.99|86.59|167
1757397900000|2025-09-09 06:05:00|87.21|86.81|87.35|86.95|87.43|87.03|87.16|86.76|215
1757398200000|2025-09-09 06:10:00|87.34|86.94|87.91|87.51|87.92|87.52|87.34|86.94|250
1757398500000|2025-09-09 06:15:00|87.89|87.49|87.94|87.54|88.13|87.73|87.89|87.49|408
1757398800000|2025-09-09 06:20:00|87.93|87.53|87.99|87.59|88.07|87.67|87.83|87.43|290
1757399100000|2025-09-09 06:25:00|88|87.6|88.02|87.62|88.06|87.66|87.89|87.49|210
1757399400000|2025-09-09 06:30:00|88.03|87.63|88.14|87.74|88.17|87.77|87.99|87.59|221
1757399700000|2025-09-09 06:35:00|88.13|87.73|88.35|87.95|88.44|88.04|88.09|87.69|325
1757400000000|2025-09-09 06:40:00|88.34|87.94|88.27|87.87|88.43|88.03|88.26|87.86|333
1757400300000|2025-09-09 06:45:00|88.26|87.86|88.34|87.94|88.54|88.14|88.24|87.84|333
1757400600000|2025-09-09 06:50:00|88.36|87.96|88.56|88.16|88.65|88.25|88.32|87.92|280
1757400900000|2025-09-09 06:55:00|88.57|88.17|88.44|88.04|88.62|88.22|88.42|88.02|270
1757401200000|2025-09-09 07:00:00|88.46|88.06|88.64|88.24|88.66|88.26|88.43|88.03|309
1757401500000|2025-09-09 07:05:00|88.65|88.25|88.47|88.07|88.68|88.28|88.41|88.01|327
1757401800000|2025-09-09 07:10:00|88.48|88.08|88.74|88.34|88.81|88.41|88.48|88.08|274
1757402100000|2025-09-09 07:15:00|88.75|88.35|89.2|88.8|89.28|88.88|88.75|88.35|324
1757402400000|2025-09-09 07:20:00|89.19|88.79|89.05|88.65|89.22|88.82|88.98|88.58|393
1757402700000|2025-09-09 07:25:00|89.04|88.64|89.31|88.91|89.42|89.02|89.03|88.63|337
1757403000000|2025-09-09 07:30:00|89.32|88.92|89.04|88.64|89.33|88.93|88.94|88.54|317
1757403300000|2025-09-09 07:35:00|89.05|88.65|88.87|88.47|89.23|88.83|88.87|88.47|330
1757403600000|2025-09-09 07:40:00|88.88|88.48|88.82|88.42|89.03|88.63|88.78|88.38|338
1757403900000|2025-09-09 07:45:00|88.81|88.41|88.67|88.27|88.85|88.45|88.38|87.98|419
1757404200000|2025-09-09 07:50:00|88.66|88.26|88.87|88.47|88.87|88.47|88.66|88.26|233
1757404500000|2025-09-09 07:55:00|88.88|88.48|89.05|88.65|89.05|88.65|88.81|88.41|198
1757404800000|2025-09-09 08:00:00|89.06|88.66|88.92|88.52|89.19|88.79|88.84|88.44|228
1757405100000|2025-09-09 08:05:00|88.91|88.51|88.79|88.39|88.97|88.57|88.79|88.39|224
1757405400000|2025-09-09 08:10:00|88.8|88.4|88.91|88.51|89|88.6|88.79|88.39|185
1757405700000|2025-09-09 08:15:00|88.9|88.5|88.68|88.28|88.98|88.58|88.63|88.23|211
1757406000000|2025-09-09 08:20:00|88.69|88.29|88.85|88.45|88.86|88.46|88.67|88.27|144
1757406300000|2025-09-09 08:25:00|88.86|88.46|89.03|88.63|89.08|88.68|88.84|88.44|118
1757406600000|2025-09-09 08:30:00|89.04|88.64|89.14|88.74|89.23|88.83|89.04|88.64|179
1757406900000|2025-09-09 08:35:00|89.15|88.75|89.19|88.79|89.22|88.82|89.1|88.7|237
1757407200000|2025-09-09 08:40:00|89.18|88.78|89.12|88.72|89.19|88.79|89.1|88.7|193
1757407500000|2025-09-09 08:45:00|89.11|88.71|89.02|88.62|89.17|88.77|88.93|88.53|175
1757407800000|2025-09-09 08:50:00|89.01|88.61|89.06|88.66|89.11|88.71|88.9|88.5|204
1757408100000|2025-09-09 08:55:00|89.05|88.65|89.22|88.82|89.22|88.82|89.04|88.64|159
1757408400000|2025-09-09 09:00:00|89.23|88.83|89.13|88.73|89.36|88.96|89.07|88.67|248
1757408700000|2025-09-09 09:05:00|89.14|88.74|89.14|88.74|89.22|88.82|89.08|88.68|152
1757409000000|2025-09-09 09:10:00|89.13|88.73|89.17|88.77|89.2|88.8|89.1|88.7|169
1757409300000|2025-09-09 09:15:00|89.18|88.78|89.45|89.05|89.47|89.07|89.18|88.78|249
1757409600000|2025-09-09 09:20:00|89.46|89.06|89.57|89.17|89.6|89.2|89.43|89.03|230
1757409900000|2025-09-09 09:25:00|89.58|89.18|89.59|89.19|89.67|89.27|89.55|89.15|171
1757410200000|2025-09-09 09:30:00|89.58|89.18|89.36|88.96|89.59|89.19|89.36|88.96|206
1757410500000|2025-09-09 09:35:00|89.37|88.97|89.29|88.89|89.39|88.99|89.27|88.87|170
1757410800000|2025-09-09 09:40:00|89.28|88.88|89.21|88.81|89.31|88.91|89.15|88.75|123
1757411100000|2025-09-09 09:45:00|89.22|88.82|89.03|88.63|89.26|88.86|89.02|88.62|185
1757411400000|2025-09-09 09:50:00|89.04|88.64|89.1|88.7|89.1|88.7|89.02|88.62|98
1757411700000|2025-09-09 09:55:00|89.11|88.71|88.95|88.55|89.12|88.72|88.95|88.55|118
1757412000000|2025-09-09 10:00:00|88.96|88.56|89.05|88.65|89.12|88.72|88.95|88.55|166
1757412300000|2025-09-09 10:05:00|89.06|88.66|89.11|88.71|89.14|88.74|89.04|88.64|232
1757412600000|2025-09-09 10:10:00|89.1|88.7|89.09|88.69|89.17|88.77|89.04|88.64|258
1757412900000|2025-09-09 10:15:00|89.1|88.7|89.03|88.63|89.17|88.77|88.96|88.56|209
1757413200000|2025-09-09 10:20:00|89.02|88.62|88.79|88.39|89.09|88.69|88.77|88.37|233
1757413500000|2025-09-09 10:25:00|88.8|88.4|88.56|88.16|88.83|88.43|88.56|88.16|198
1757413800000|2025-09-09 10:30:00|88.57|88.17|88.68|88.28|88.73|88.33|88.51|88.11|268
1757414100000|2025-09-09 10:35:00|88.69|88.29|88.69|88.29|88.73|88.33|88.61|88.21|168
1757414400000|2025-09-09 10:40:00|88.68|88.28|88.77|88.37|88.82|88.42|88.66|88.26|153
1757414700000|2025-09-09 10:45:00|88.76|88.36|88.7|88.3|88.77|88.37|88.61|88.21|176
1757415000000|2025-09-09 10:50:00|88.69|88.29|88.43|88.03|88.7|88.3|88.41|88.01|243
1757415300000|2025-09-09 10:55:00|88.44|88.04|88.52|88.12|88.58|88.18|88.42|88.02|167
1757415600000|2025-09-09 11:00:00|88.53|88.13|88.6|88.2|88.6|88.2|88.44|88.04|140
1757415900000|2025-09-09 11:05:00|88.59|88.19|88.59|88.19|88.68|88.28|88.57|88.17|223
1757416200000|2025-09-09 11:10:00|88.6|88.2|88.57|88.17|88.64|88.24|88.53|88.13|168
1757416500000|2025-09-09 11:15:00|88.58|88.18|88.59|88.19|88.64|88.24|88.5|88.1|216
1757416800000|2025-09-09 11:20:00|88.58|88.18|88.82|88.42|88.87|88.47|88.53|88.13|220
1757417100000|2025-09-09 11:25:00|88.83|88.43|88.77|88.37|88.87|88.47|88.73|88.33|297
1757417400000|2025-09-09 11:30:00|88.76|88.36|88.66|88.26|88.81|88.41|88.65|88.25|263
1757417700000|2025-09-09 11:35:00|88.67|88.27|88.7|88.3|88.75|88.35|88.59|88.19|201
1757418000000|2025-09-09 11:40:00|88.69|88.29|88.76|88.36|88.84|88.44|88.65|88.25|129
1757418300000|2025-09-09 11:45:00|88.75|88.35|88.83|88.43|88.86|88.46|88.75|88.35|207
1757418600000|2025-09-09 11:50:00|88.82|88.42|88.69|88.29|88.87|88.47|88.69|88.29|139
1757418900000|2025-09-09 11:55:00|88.68|88.28|88.62|88.22|88.71|88.31|88.58|88.18|210
1757419200000|2025-09-09 12:00:00|88.63|88.23|88.78|88.38|88.79|88.39|88.43|88.03|254
1757419500000|2025-09-09 12:05:00|88.79|88.39|89.12|88.72|89.12|88.72|88.78|88.38|198
1757419800000|2025-09-09 12:10:00|89.13|88.73|89.2|88.8|89.3|88.9|89.12|88.72|197
1757420100000|2025-09-09 12:15:00|89.19|88.79|89.35|88.95|89.35|88.95|89.17|88.77|219
1757420400000|2025-09-09 12:20:00|89.36|88.96|89.29|88.89|89.44|89.04|89.28|88.88|272
1757420700000|2025-09-09 12:25:00|89.28|88.88|89.24|88.84|89.32|88.92|89.22|88.82|220
1757421000000|2025-09-09 12:30:00|89.25|88.85|88.76|88.36|89.28|88.88|88.73|88.33|364
1757421300000|2025-09-09 12:35:00|88.75|88.35|88.75|88.35|88.9|88.5|88.58|88.18|289
1757421600000|2025-09-09 12:40:00|88.76|88.36|88.34|87.94|88.76|88.36|88.31|87.91|424
1757421900000|2025-09-09 12:45:00|88.35|87.95|88.53|88.13|88.56|88.16|88.32|87.92|331
1757422200000|2025-09-09 12:50:00|88.52|88.12|88.61|88.21|88.61|88.21|88.41|88.01|273
1757422500000|2025-09-09 12:55:00|88.59|88.19|88.44|88.04|88.6|88.2|88.42|88.02|214
1757422800000|2025-09-09 13:00:00|88.43|88.03|88.24|87.84|88.54|88.14|88.16|87.76|342
1757423100000|2025-09-09 13:05:00|88.26|87.86|88.3|87.9|88.38|87.98|88.11|87.71|384
1757423400000|2025-09-09 13:10:00|88.31|87.91|88.57|88.17|88.58|88.18|88.21|87.81|334
1757423700000|2025-09-09 13:15:00|88.56|88.16|88.23|87.83|88.56|88.16|88.19|87.79|297
1757424000000|2025-09-09 13:20:00|88.22|87.82|88.21|87.81|88.39|87.99|88.06|87.66|314
1757424300000|2025-09-09 13:25:00|88.22|87.82|88.37|87.97|88.44|88.04|88.22|87.82|322
1757424600000|2025-09-09 13:30:00|88.36|87.96|88.27|87.87|88.58|88.18|88.22|87.82|455
1757424900000|2025-09-09 13:35:00|88.28|87.88|88.31|87.91|88.45|88.05|88.17|87.77|441
1757425200000|2025-09-09 13:40:00|88.32|87.92|88.55|88.15|88.57|88.17|88.32|87.92|293
1757425500000|2025-09-09 13:45:00|88.56|88.16|88.65|88.25|88.82|88.42|88.56|88.16|405
1757425800000|2025-09-09 13:50:00|88.67|88.27|88.63|88.23|88.81|88.41|88.49|88.09|392
1757426100000|2025-09-09 13:55:00|88.64|88.24|88.58|88.18|88.67|88.27|88.52|88.12|234
1757426400000|2025-09-09 14:00:00|88.6|88.2|87.97|87.57|88.86|88.46|87.65|87.25|720
1757426700000|2025-09-09 14:05:00|87.98|87.58|87.91|87.51|88.19|87.79|87.64|87.24|419
1757427000000|2025-09-09 14:10:00|87.89|87.49|88.39|87.99|88.43|88.03|87.89|87.49|356
1757427300000|2025-09-09 14:15:00|88.41|88.01|88.09|87.69|88.42|88.02|87.9|87.5|321
1757427600000|2025-09-09 14:20:00|88.08|87.68|87.8|87.4|88.12|87.72|87.73|87.33|375
1757427900000|2025-09-09 14:25:00|87.81|87.41|87.85|87.45|87.92|87.52|87.61|87.21|365
1757428200000|2025-09-09 14:30:00|87.84|87.44|86.81|86.41|87.84|87.44|86.75|86.35|398
1757428500000|2025-09-09 14:35:00|86.82|86.42|87.11|86.71|87.12|86.72|86.51|86.11|464
1757428800000|2025-09-09 14:40:00|87.13|86.73|86.81|86.41|87.16|86.76|86.72|86.32|352
1757429100000|2025-09-09 14:45:00|86.8|86.4|86.97|86.57|87.13|86.73|86.73|86.33|328
1757429400000|2025-09-09 14:50:00|86.98|86.58|87.11|86.71|87.11|86.71|86.71|86.31|313
1757429700000|2025-09-09 14:55:00|87.12|86.72|86.97|86.57|87.12|86.72|86.87|86.47|233
1757430000000|2025-09-09 15:00:00|86.96|86.56|86.93|86.53|87.19|86.79|86.82|86.42|357
1757430300000|2025-09-09 15:05:00|86.92|86.52|86.78|86.38|86.93|86.53|86.71|86.31|273
1757430600000|2025-09-09 15:10:00|86.79|86.39|86.47|86.07|86.79|86.39|86.46|86.06|317
1757430900000|2025-09-09 15:15:00|86.48|86.08|86.32|85.92|86.73|86.33|86.31|85.91|400
1757431200000|2025-09-09 15:20:00|86.33|85.93|86.51|86.11|86.51|86.11|86.25|85.85|328
1757431500000|2025-09-09 15:25:00|86.52|86.12|86.26|85.86|86.52|86.12|86.08|85.68|330
1757431800000|2025-09-09 15:30:00|86.25|85.85|86.35|85.95|86.37|85.97|85.98|85.58|374
1757432100000|2025-09-09 15:35:00|86.36|85.96|85.84|85.44|86.36|85.96|85.76|85.36|401
1757432400000|2025-09-09 15:40:00|85.85|85.45|85.65|85.25|85.87|85.47|85.49|85.09|342
1757432700000|2025-09-09 15:45:00|85.64|85.24|85.56|85.16|85.78|85.38|85.51|85.11|369
1757433000000|2025-09-09 15:50:00|85.57|85.17|86.09|85.69|86.13|85.73|85.44|85.04|313
1757433300000|2025-09-09 15:55:00|86.1|85.7|85.95|85.55|86.12|85.72|85.95|85.55|274
1757433600000|2025-09-09 16:00:00|85.96|85.56|86.14|85.74|86.18|85.78|85.94|85.54|294
1757433900000|2025-09-09 16:05:00|86.15|85.75|85.98|85.58|86.15|85.75|85.93|85.53|291
1757434200000|2025-09-09 16:10:00|85.97|85.57|86.29|85.89|86.29|85.89|85.91|85.51|211
1757434500000|2025-09-09 16:15:00|86.28|85.88|86.07|85.67|86.37|85.97|86.05|85.65|237
1757434800000|2025-09-09 16:20:00|86.06|85.66|86.1|85.7|86.1|85.7|85.86|85.46|255
1757435100000|2025-09-09 16:25:00|86.11|85.71|86.01|85.61|86.28|85.88|85.99|85.59|222
1757435400000|2025-09-09 16:30:00|86.02|85.62|86.18|85.78|86.2|85.8|86|85.6|225
1757435700000|2025-09-09 16:35:00|86.19|85.79|86.05|85.65|86.23|85.83|86.04|85.64|206
1757436000000|2025-09-09 16:40:00|86.06|85.66|86.19|85.79|86.22|85.82|86.01|85.61|274
1757436300000|2025-09-09 16:45:00|86.18|85.78|86.18|85.78|86.25|85.85|86.13|85.73|212
1757436600000|2025-09-09 16:50:00|86.19|85.79|86.19|85.79|86.25|85.85|86.15|85.75|189
1757436900000|2025-09-09 16:55:00|86.18|85.78|86.22|85.82|86.29|85.89|86.17|85.77|155
1757437200000|2025-09-09 17:00:00|86.24|85.84|86.58|86.18|86.59|86.19|86.22|85.82|235
1757437500000|2025-09-09 17:05:00|86.57|86.17|86.57|86.17|86.57|86.17|86.46|86.06|115
1757437800000|2025-09-09 17:10:00|86.59|86.19|86.73|86.33|86.75|86.35|86.56|86.16|157
1757438100000|2025-09-09 17:15:00|86.74|86.34|86.39|85.99|86.8|86.4|86.39|85.99|259
1757438400000|2025-09-09 17:20:00|86.4|86|86.25|85.85|86.43|86.03|86.16|85.76|208
1757438700000|2025-09-09 17:25:00|86.26|85.86|86.16|85.76|86.35|85.95|86.16|85.76|209
1757439000000|2025-09-09 17:30:00|86.17|85.77|86.17|85.77|86.33|85.93|86.12|85.72|254
1757439300000|2025-09-09 17:35:00|86.16|85.76|86.16|85.76|86.17|85.77|86.04|85.64|189
1757439600000|2025-09-09 17:40:00|86.17|85.77|86.31|85.91|86.35|85.95|86.14|85.74|197
1757439900000|2025-09-09 17:45:00|86.3|85.9|86.32|85.92|86.4|86|86.24|85.84|192
1757440200000|2025-09-09 17:50:00|86.33|85.93|86.29|85.89|86.35|85.95|86.22|85.82|153
1757440500000|2025-09-09 17:55:00|86.28|85.88|86.34|85.94|86.37|85.97|86.24|85.84|131
1757440800000|2025-09-09 18:00:00|86.33|85.93|86.31|85.91|86.45|86.05|86.21|85.81|213
1757441100000|2025-09-09 18:05:00|86.3|85.9|86.26|85.86|86.35|85.95|86.21|85.81|145
1757441400000|2025-09-09 18:10:00|86.27|85.87|86.24|85.84|86.27|85.87|86.12|85.72|211
1757441700000|2025-09-09 18:15:00|86.23|85.83|86.33|85.93|86.38|85.98|86.23|85.83|223
1757442000000|2025-09-09 18:20:00|86.32|85.92|86.49|86.09|86.5|86.1|86.31|85.91|286
1757442300000|2025-09-09 18:25:00|86.5|86.1|86.54|86.14|86.71|86.31|86.5|86.1|155
1757442600000|2025-09-09 18:30:00|86.55|86.15|86.51|86.11|86.55|86.15|86.4|86|235
1757442900000|2025-09-09 18:35:00|86.52|86.12|86.34|85.94|86.53|86.13|86.34|85.94|124
1757443200000|2025-09-09 18:40:00|86.35|85.95|86.37|85.97|86.49|86.09|86.34|85.94|198
1757443500000|2025-09-09 18:45:00|86.36|85.96|86.39|85.99|86.47|86.07|86.36|85.96|171
1757443800000|2025-09-09 18:50:00|86.4|86|86.49|86.09|86.54|86.14|86.37|85.97|126
1757444100000|2025-09-09 18:55:00|86.5|86.1|86.5|86.1|86.56|86.16|86.44|86.04|157
1757444400000|2025-09-09 19:00:00|86.51|86.11|86.57|86.17|86.63|86.23|86.44|86.04|145
1757444700000|2025-09-09 19:05:00|86.56|86.16|86.56|86.16|86.63|86.23|86.52|86.12|55
1757445000000|2025-09-09 19:10:00|86.54|86.14|86.4|86|86.6|86.2|86.4|86|95
1757445300000|2025-09-09 19:15:00|86.39|85.99|86.33|85.93|86.4|86|86.19|85.79|150
1757445600000|2025-09-09 19:20:00|86.34|85.94|86.41|86.01|86.44|86.04|86.33|85.93|207
1757445900000|2025-09-09 19:25:00|86.4|86|86.58|86.18|86.58|86.18|86.39|85.99|130
1757446200000|2025-09-09 19:30:00|86.59|86.19|86.67|86.27|86.67|86.27|86.58|86.18|198
1757446500000|2025-09-09 19:35:00|86.66|86.26|86.48|86.08|86.81|86.41|86.46|86.06|242
1757446800000|2025-09-09 19:40:00|86.49|86.09|86.47|86.07|86.5|86.1|86.36|85.96|157
1757447100000|2025-09-09 19:45:00|86.48|86.08|86.54|86.14|86.55|86.15|86.44|86.04|85
1757447400000|2025-09-09 19:50:00|86.53|86.13|86.53|86.13|86.59|86.19|86.49|86.09|94
1757447700000|2025-09-09 19:55:00|86.54|86.14|86.43|86.03|86.55|86.15|86.42|86.02|143
1757448000000|2025-09-09 20:00:00|86.44|86.04|86.37|85.97|86.49|86.09|86.34|85.94|164
1757448300000|2025-09-09 20:05:00|86.38|85.98|86.3|85.9|86.42|86.02|86.29|85.89|132
1757448600000|2025-09-09 20:10:00|86.31|85.91|86.3|85.9|86.35|85.95|86.24|85.84|135
1757448900000|2025-09-09 20:15:00|86.31|85.91|86.32|85.92|86.39|85.99|86.21|85.81|131
1757449200000|2025-09-09 20:20:00|86.31|85.91|86.27|85.87|86.38|85.98|86.25|85.85|199
1757449500000|2025-09-09 20:25:00|86.26|85.86|86.14|85.74|86.27|85.87|86.14|85.74|92
1757449800000|2025-09-09 20:30:00|86.15|85.75|86.28|85.88|86.33|85.93|86.14|85.74|226
1757450100000|2025-09-09 20:35:00|86.27|85.87|86.31|85.91|86.32|85.92|86.25|85.85|120
1757450400000|2025-09-09 20:40:00|86.3|85.9|86.28|85.88|86.31|85.91|86.23|85.83|105
1757450700000|2025-09-09 20:45:00|86.29|85.89|86.59|86.19|86.6|86.2|86.29|85.89|161
1757451000000|2025-09-09 20:50:00|86.6|86.2|86.52|86.12|86.61|86.21|86.41|86.01|122
1757451300000|2025-09-09 20:55:00|86.51|86.11|86.59|86.19|86.63|86.23|86.46|86.06|166
1757451600000|2025-09-09 21:00:00|86.58|86.18|86.57|86.17|86.59|86.19|86.44|86.04|87
1757451900000|2025-09-09 21:05:00|86.56|86.16|86.82|86.42|86.82|86.42|86.56|86.16|58
1757452200000|2025-09-09 21:10:00|86.83|86.43|86.9|86.5|86.97|86.57|86.83|86.43|106
1757452500000|2025-09-09 21:15:00|86.89|86.49|86.81|86.41|86.95|86.55|86.72|86.32|148
1757452800000|2025-09-09 21:20:00|86.8|86.4|86.74|86.34|86.8|86.4|86.68|86.28|66
1757453100000|2025-09-09 21:25:00|86.73|86.33|86.5|86.1|86.73|86.33|86.48|86.08|87
1757453400000|2025-09-09 21:30:00|86.49|86.09|86.64|86.24|86.64|86.24|86.36|85.96|107
1757453700000|2025-09-09 21:35:00|86.63|86.23|86.65|86.25|86.65|86.25|86.56|86.16|30
1757454000000|2025-09-09 21:40:00|86.64|86.24|86.62|86.22|86.66|86.26|86.6|86.2|42
1757454300000|2025-09-09 21:45:00|86.61|86.21|86.58|86.18|86.61|86.21|86.57|86.17|24
1757454600000|2025-09-09 21:50:00|86.59|86.19|86.5|86.1|86.64|86.24|86.49|86.09|67
1757454900000|2025-09-09 21:55:00|86.49|86.09|86.44|86.04|86.49|86.09|86.41|86.01|35
1757455200000|2025-09-09 22:00:00|86.43|86.03|86.44|86.04|86.58|86.18|86.34|85.94|186
1757455500000|2025-09-09 22:05:00|86.43|86.03|86.69|86.29|86.7|86.3|86.34|85.94|204
1757455800000|2025-09-09 22:10:00|86.68|86.28|86.7|86.3|86.76|86.36|86.62|86.22|125
1757456100000|2025-09-09 22:15:00|86.71|86.31|86.73|86.33|86.76|86.36|86.63|86.23|90
1757456400000|2025-09-09 22:20:00|86.72|86.32|86.61|86.21|86.73|86.33|86.58|86.18|82
1757456700000|2025-09-09 22:25:00|86.6|86.2|86.56|86.16|86.64|86.24|86.55|86.15|58
1757457000000|2025-09-09 22:30:00|86.55|86.15|86.62|86.22|86.69|86.29|86.54|86.14|102
1757457300000|2025-09-09 22:35:00|86.61|86.21|86.63|86.23|86.73|86.33|86.6|86.2|100
1757457600000|2025-09-09 22:40:00|86.62|86.22|86.9|86.5|86.92|86.52|86.62|86.22|161
1757457900000|2025-09-09 22:45:00|86.91|86.51|86.83|86.43|86.91|86.51|86.75|86.35|198
1757458200000|2025-09-09 22:50:00|86.84|86.44|86.87|86.47|86.95|86.55|86.82|86.42|67
1757458500000|2025-09-09 22:55:00|86.86|86.46|86.93|86.53|86.93|86.53|86.84|86.44|86
1757458800000|2025-09-09 23:00:00|86.94|86.54|86.82|86.42|86.96|86.56|86.78|86.38|167
1757459100000|2025-09-09 23:05:00|86.81|86.41|86.84|86.44|86.9|86.5|86.74|86.34|109
1757459400000|2025-09-09 23:10:00|86.83|86.43|86.76|86.36|86.91|86.51|86.74|86.34|148
1757459700000|2025-09-09 23:15:00|86.75|86.35|86.65|86.25|86.79|86.39|86.63|86.23|87
1757460000000|2025-09-09 23:20:00|86.66|86.26|86.72|86.32|86.72|86.32|86.55|86.15|109
1757460300000|2025-09-09 23:25:00|86.71|86.31|86.65|86.25|86.73|86.33|86.62|86.22|92
1757460600000|2025-09-09 23:30:00|86.64|86.24|86.61|86.21|86.74|86.34|86.57|86.17|111
1757460900000|2025-09-09 23:35:00|86.6|86.2|86.66|86.26|86.76|86.36|86.54|86.14|134
1757461200000|2025-09-09 23:40:00|86.65|86.25|86.74|86.34|86.77|86.37|86.62|86.22|176
1757461500000|2025-09-09 23:45:00|86.75|86.35|86.74|86.34|86.78|86.38|86.67|86.27|174
1757461800000|2025-09-09 23:50:00|86.75|86.35|86.72|86.32|86.77|86.37|86.69|86.29|108
1757462100000|2025-09-09 23:55:00|86.71|86.31|86.72|86.32|86.72|86.32|86.66|86.26|111
1757462400000|2025-09-10 00:00:00|86.73|86.33|86.86|86.46|86.86|86.46|86.7|86.3|194
1757462700000|2025-09-10 00:05:00|86.85|86.45|86.7|86.3|86.87|86.47|86.67|86.27|166
1757463000000|2025-09-10 00:10:00|86.71|86.31|86.74|86.34|86.78|86.38|86.63|86.23|257
1757463300000|2025-09-10 00:15:00|86.73|86.33|86.52|86.12|86.73|86.33|86.48|86.08|191
1757463600000|2025-09-10 00:20:00|86.51|86.11|86.52|86.12|86.56|86.16|86.43|86.03|221
1757463900000|2025-09-10 00:25:00|86.53|86.13|86.36|85.96|86.53|86.13|86.29|85.89|261
1757464200000|2025-09-10 00:30:00|86.35|85.95|86.4|86|86.51|86.11|86.25|85.85|239
1757464500000|2025-09-10 00:35:00|86.41|86.01|86.57|86.17|86.69|86.29|86.38|85.98|305
1757464800000|2025-09-10 00:40:00|86.56|86.16|86.68|86.28|86.7|86.3|86.54|86.14|208
1757465100000|2025-09-10 00:45:00|86.69|86.29|86.53|86.13|86.73|86.33|86.5|86.1|150
1757465400000|2025-09-10 00:50:00|86.52|86.12|86.35|85.95|86.53|86.13|86.34|85.94|160
1757465700000|2025-09-10 00:55:00|86.34|85.94|86.26|85.86|86.37|85.97|86.23|85.83|188
1757466000000|2025-09-10 01:00:00|86.25|85.85|86.26|85.86|86.35|85.95|86.17|85.77|222
1757466300000|2025-09-10 01:05:00|86.25|85.85|86.35|85.95|86.36|85.96|86.23|85.83|237
1757466600000|2025-09-10 01:10:00|86.33|85.93|86.44|86.04|86.45|86.05|86.29|85.89|204
1757466900000|2025-09-10 01:15:00|86.45|86.05|86.63|86.23|86.71|86.31|86.44|86.04|245
1757467200000|2025-09-10 01:20:00|86.64|86.24|86.66|86.26|86.7|86.3|86.55|86.15|250
1757467500000|2025-09-10 01:25:00|86.65|86.25|86.56|86.16|86.72|86.32|86.54|86.14|241
1757467800000|2025-09-10 01:30:00|86.57|86.17|86.78|86.38|86.78|86.38|86.55|86.15|339
1757468100000|2025-09-10 01:35:00|86.77|86.37|86.75|86.35|86.82|86.42|86.71|86.31|192
1757468400000|2025-09-10 01:40:00|86.76|86.36|86.86|86.46|86.89|86.49|86.67|86.27|165
1757468700000|2025-09-10 01:45:00|86.88|86.48|86.71|86.31|86.89|86.49|86.64|86.24|168
1757469000000|2025-09-10 01:50:00|86.72|86.32|86.77|86.37|86.83|86.43|86.64|86.24|151
1757469300000|2025-09-10 01:55:00|86.76|86.36|86.95|86.55|86.95|86.55|86.72|86.32|121
1757469600000|2025-09-10 02:00:00|86.96|86.56|87.29|86.89|87.39|86.99|86.91|86.51|267
1757469900000|2025-09-10 02:05:00|87.28|86.88|87.37|86.97|87.44|87.04|87.16|86.76|300
1757470200000|2025-09-10 02:10:00|87.38|86.98|87.62|87.22|87.71|87.31|87.35|86.95|286
1757470500000|2025-09-10 02:15:00|87.61|87.21|87.7|87.3|87.75|87.35|87.57|87.17|169
1757470800000|2025-09-10 02:20:00|87.71|87.31|87.93|87.53|87.93|87.53|87.7|87.3|305
1757471100000|2025-09-10 02:25:00|87.94|87.54|87.88|87.48|88.07|87.67|87.86|87.46|228
1757471400000|2025-09-10 02:30:00|87.87|87.47|87.93|87.53|87.99|87.59|87.72|87.32|201
1757471700000|2025-09-10 02:35:00|87.94|87.54|87.95|87.55|88.11|87.71|87.9|87.5|244
1757472000000|2025-09-10 02:40:00|87.94|87.54|88.12|87.72|88.18|87.78|87.92|87.52|217
1757472300000|2025-09-10 02:45:00|88.13|87.73|88.02|87.62|88.17|87.77|88.01|87.61|159
1757472600000|2025-09-10 02:50:00|88.03|87.63|87.94|87.54|88.11|87.71|87.93|87.53|85
1757472900000|2025-09-10 02:55:00|87.87|87.47|87.89|87.49|87.92|87.52|87.82|87.42|90
1757473200000|2025-09-10 03:00:00|87.88|87.48|87.74|87.34|87.89|87.49|87.67|87.27|94
1757473500000|2025-09-10 03:05:00|87.73|87.33|87.61|87.21|87.74|87.34|87.61|87.21|85
1757473800000|2025-09-10 03:10:00|87.62|87.22|87.85|87.45|87.85|87.45|87.61|87.21|111
1757474100000|2025-09-10 03:15:00|87.86|87.46|88.05|87.65|88.11|87.71|87.86|87.46|182
1757474400000|2025-09-10 03:20:00|88.04|87.64|88.11|87.71|88.19|87.79|87.97|87.57|180
1757474700000|2025-09-10 03:25:00|88.12|87.72|87.85|87.45|88.14|87.74|87.8|87.4|90
1757475000000|2025-09-10 03:30:00|87.86|87.46|87.87|87.47|88.04|87.64|87.85|87.45|105
1757475300000|2025-09-10 03:35:00|87.86|87.46|87.8|87.4|87.88|87.48|87.79|87.39|90
1757475600000|2025-09-10 03:40:00|87.79|87.39|87.83|87.43|87.88|87.48|87.73|87.33|60
1757475900000|2025-09-10 03:45:00|87.86|87.46|88.05|87.65|88.08|87.68|87.86|87.46|153
1757476200000|2025-09-10 03:50:00|88.04|87.64|88|87.6|88.04|87.64|87.91|87.51|119
1757476500000|2025-09-10 03:55:00|88.01|87.61|87.98|87.58|88.07|87.67|87.89|87.49|269
1757476800000|2025-09-10 04:00:00|87.97|87.57|87.8|87.4|87.98|87.58|87.77|87.37|101
1757477100000|2025-09-10 04:05:00|87.81|87.41|87.66|87.26|87.84|87.44|87.65|87.25|80
1757477400000|2025-09-10 04:10:00|87.68|87.28|87.77|87.37|87.78|87.38|87.63|87.23|102
1757477700000|2025-09-10 04:15:00|87.78|87.38|87.68|87.28|87.78|87.38|87.66|87.26|170
1757478000000|2025-09-10 04:20:00|87.67|87.27|87.53|87.13|87.7|87.3|87.52|87.12|40
1757478300000|2025-09-10 04:25:00|87.52|87.12|87.62|87.22|87.63|87.23|87.52|87.12|38
1757478600000|2025-09-10 04:30:00|87.61|87.21|87.49|87.09|87.66|87.26|87.45|87.05|64
1757478900000|2025-09-10 04:35:00|87.5|87.1|87.46|87.06|87.59|87.19|87.45|87.05|120
1757479200000|2025-09-10 04:40:00|87.47|87.07|87.41|87.01|87.47|87.07|87.38|86.98|40
1757479500000|2025-09-10 04:45:00|87.42|87.02|87.38|86.98|87.53|87.13|87.35|86.95|120
1757479800000|2025-09-10 04:50:00|87.39|86.99|87.52|87.12|87.53|87.13|87.38|86.98|143
1757480100000|2025-09-10 04:55:00|87.51|87.11|87.71|87.31|87.72|87.32|87.51|87.11|148
1757480400000|2025-09-10 05:00:00|87.69|87.29|87.48|87.08|87.69|87.29|87.44|87.04|157
1757480700000|2025-09-10 05:05:00|87.49|87.09|87.33|86.93|87.61|87.21|87.31|86.91|97
1757481000000|2025-09-10 05:10:00|87.34|86.94|87.47|87.07|87.49|87.09|87.32|86.92|87
1757481300000|2025-09-10 05:15:00|87.46|87.06|87.23|86.83|87.48|87.08|87.17|86.77|99
1757481600000|2025-09-10 05:20:00|87.24|86.84|87.36|86.96|87.45|87.05|87.21|86.81|131
1757481900000|2025-09-10 05:25:00|87.35|86.95|87.45|87.05|87.52|87.12|87.31|86.91|113
1757482200000|2025-09-10 05:30:00|87.44|87.04|87.54|87.14|87.56|87.16|87.39|86.99|166
1757482500000|2025-09-10 05:35:00|87.53|87.13|87.62|87.22|87.62|87.22|87.52|87.12|181
1757482800000|2025-09-10 05:40:00|87.61|87.21|87.71|87.31|87.77|87.37|87.61|87.21|258
1757483100000|2025-09-10 05:45:00|87.7|87.3|87.68|87.28|87.8|87.4|87.65|87.25|214
1757483400000|2025-09-10 05:50:00|87.69|87.29|87.28|86.88|87.78|87.38|87.23|86.83|146
1757483700000|2025-09-10 05:55:00|87.29|86.89|87.51|87.11|87.52|87.12|87.22|86.82|348
1757484000000|2025-09-10 06:00:00|87.5|87.1|87.52|87.12|87.55|87.15|87.39|86.99|112
1757484300000|2025-09-10 06:05:00|87.53|87.13|87.33|86.93|87.53|87.13|87.22|86.82|79
1757484600000|2025-09-10 06:10:00|87.32|86.92|87.38|86.98|87.39|86.99|87.23|86.83|217
1757484900000|2025-09-10 06:15:00|87.39|86.99|87.46|87.06|87.51|87.11|87.34|86.94|239
1757485200000|2025-09-10 06:20:00|87.45|87.05|87.46|87.06|87.55|87.15|87.37|86.97|184
1757485500000|2025-09-10 06:25:00|87.45|87.05|87.59|87.19|87.63|87.23|87.42|87.02|161
1757485800000|2025-09-10 06:30:00|87.6|87.2|87.54|87.14|87.68|87.28|87.54|87.14|125
1757486100000|2025-09-10 06:35:00|87.55|87.15|87.69|87.29|87.7|87.3|87.54|87.14|139
1757486400000|2025-09-10 06:40:00|87.7|87.3|87.83|87.43|87.87|87.47|87.7|87.3|219
1757486700000|2025-09-10 06:45:00|87.82|87.42|87.98|87.58|88.01|87.61|87.82|87.42|150
1757487000000|2025-09-10 06:50:00|87.97|87.57|87.91|87.51|88.04|87.64|87.91|87.51|41
1757487300000|2025-09-10 06:55:00|87.92|87.52|87.82|87.42|87.97|87.57|87.79|87.39|97
1757487600000|2025-09-10 07:00:00|87.83|87.43|87.87|87.47|87.9|87.5|87.71|87.31|202
1757487900000|2025-09-10 07:05:00|87.88|87.48|88.02|87.62|88.02|87.62|87.87|87.47|140
1757488200000|2025-09-10 07:10:00|88.03|87.63|88.2|87.8|88.22|87.82|88.03|87.63|403
1757488500000|2025-09-10 07:15:00|88.21|87.81|88.16|87.76|88.33|87.93|88|87.6|253
1757488800000|2025-09-10 07:20:00|88.17|87.77|88.27|87.87|88.36|87.96|88.17|87.77|148
1757489100000|2025-09-10 07:25:00|88.28|87.88|88.4|88|88.48|88.08|88.28|87.88|255
1757489400000|2025-09-10 07:30:00|88.39|87.99|88.25|87.85|88.49|88.09|88.25|87.85|240
1757489700000|2025-09-10 07:35:00|88.23|87.83|88.16|87.76|88.28|87.88|88.16|87.76|143
1757490000000|2025-09-10 07:40:00|88.17|87.77|88.28|87.88|88.36|87.96|88.17|87.77|229
1757490300000|2025-09-10 07:45:00|88.29|87.89|88.26|87.86|88.34|87.94|88.19|87.79|114
1757490600000|2025-09-10 07:50:00|88.27|87.87|88.36|87.96|88.37|87.97|88.21|87.81|123
1757490900000|2025-09-10 07:55:00|88.37|87.97|88.23|87.83|88.48|88.08|88.23|87.83|94
1757491200000|2025-09-10 08:00:00|88.21|87.81|88.09|87.69|88.31|87.91|88.06|87.66|143
1757491500000|2025-09-10 08:05:00|88.08|87.68|88.31|87.91|88.39|87.99|88.08|87.68|207
1757491800000|2025-09-10 08:10:00|88.3|87.9|88.36|87.96|88.46|88.06|88.3|87.9|199
1757492100000|2025-09-10 08:15:00|88.35|87.95|88.23|87.83|88.42|88.02|88.18|87.78|128
1757492400000|2025-09-10 08:20:00|88.24|87.84|88.28|87.88|88.33|87.93|88.12|87.72|136
1757492700000|2025-09-10 08:25:00|88.27|87.87|88.24|87.84|88.37|87.97|88.22|87.82|139
1757493000000|2025-09-10 08:30:00|88.23|87.83|87.99|87.59|88.24|87.84|87.97|87.57|130
1757493300000|2025-09-10 08:35:00|87.98|87.58|88.06|87.66|88.06|87.66|87.97|87.57|210
1757493600000|2025-09-10 08:40:00|88.05|87.65|88.03|87.63|88.1|87.7|87.98|87.58|136
1757493900000|2025-09-10 08:45:00|88.02|87.62|88.17|87.77|88.2|87.8|88.02|87.62|211
1757494200000|2025-09-10 08:50:00|88.18|87.78|87.93|87.53|88.2|87.8|87.92|87.52|171
1757494500000|2025-09-10 08:55:00|87.92|87.52|87.95|87.55|88.01|87.61|87.92|87.52|72
1757494800000|2025-09-10 09:00:00|87.94|87.54|87.96|87.56|88.11|87.71|87.93|87.53|87
1757495100000|2025-09-10 09:05:00|87.94|87.54|87.8|87.4|87.97|87.57|87.69|87.29|170
1757495400000|2025-09-10 09:10:00|87.81|87.41|87.88|87.48|87.92|87.52|87.81|87.41|111
1757495700000|2025-09-10 09:15:00|87.87|87.47|87.87|87.47|87.88|87.48|87.73|87.33|107
1757496000000|2025-09-10 09:20:00|87.86|87.46|87.96|87.56|88.02|87.62|87.84|87.44|146
1757496300000|2025-09-10 09:25:00|87.98|87.58|88|87.6|88.14|87.74|87.97|87.57|158
1757496600000|2025-09-10 09:30:00|88.01|87.61|88.12|87.72|88.16|87.76|87.95|87.55|92
1757496900000|2025-09-10 09:35:00|88.13|87.73|88.04|87.64|88.18|87.78|87.99|87.59|75
1757497200000|2025-09-10 09:40:00|88.05|87.65|87.91|87.51|88.12|87.72|87.89|87.49|61
1757497500000|2025-09-10 09:45:00|87.9|87.5|87.98|87.58|87.99|87.59|87.88|87.48|41
1757497800000|2025-09-10 09:50:00|87.99|87.59|87.89|87.49|88.01|87.61|87.87|87.47|62
1757498100000|2025-09-10 09:55:00|87.9|87.5|87.85|87.45|87.93|87.53|87.85|87.45|28
1757498400000|2025-09-10 10:00:00|87.86|87.46|87.8|87.4|87.86|87.46|87.7|87.3|106
1757498700000|2025-09-10 10:05:00|87.79|87.39|87.7|87.3|87.84|87.44|87.7|87.3|88
1757499000000|2025-09-10 10:10:00|87.69|87.29|87.72|87.32|87.76|87.36|87.6|87.2|96
1757499300000|2025-09-10 10:15:00|87.71|87.31|87.55|87.15|87.72|87.32|87.44|87.04|101
1757499600000|2025-09-10 10:20:00|87.56|87.16|87.54|87.14|87.58|87.18|87.39|86.99|112
1757499900000|2025-09-10 10:25:00|87.55|87.15|87.65|87.25|87.68|87.28|87.49|87.09|219
1757500200000|2025-09-10 10:30:00|87.64|87.24|87.67|87.27|87.75|87.35|87.64|87.24|92
1757500500000|2025-09-10 10:35:00|87.68|87.28|87.74|87.34|87.8|87.4|87.68|87.28|70
1757500800000|2025-09-10 10:40:00|87.75|87.35|87.69|87.29|87.75|87.35|87.66|87.26|61
1757501100000|2025-09-10 10:45:00|87.68|87.28|87.59|87.19|87.72|87.32|87.57|87.17|72
1757501400000|2025-09-10 10:50:00|87.58|87.18|87.49|87.09|87.59|87.19|87.47|87.07|88
1757501700000|2025-09-10 10:55:00|87.5|87.1|87.51|87.11|87.57|87.17|87.44|87.04|117
1757502000000|2025-09-10 11:00:00|87.52|87.12|87.56|87.16|87.65|87.25|87.45|87.05|178
1757502300000|2025-09-10 11:05:00|87.57|87.17|87.7|87.3|87.7|87.3|87.57|87.17|110
1757502600000|2025-09-10 11:10:00|87.71|87.31|87.76|87.36|87.77|87.37|87.69|87.29|88
1757502900000|2025-09-10 11:15:00|87.77|87.37|87.8|87.4|87.82|87.42|87.69|87.29|114
1757503200000|2025-09-10 11:20:00|87.81|87.41|87.73|87.33|87.88|87.48|87.69|87.29|165
1757503500000|2025-09-10 11:25:00|87.72|87.32|87.72|87.32|87.76|87.36|87.65|87.25|226
1757503800000|2025-09-10 11:30:00|87.71|87.31|87.66|87.26|87.73|87.33|87.6|87.2|229
1757504100000|2025-09-10 11:35:00|87.67|87.27|87.61|87.21|87.7|87.3|87.59|87.19|191
1757504400000|2025-09-10 11:40:00|87.59|87.19|87.57|87.17|87.67|87.27|87.49|87.09|176
1757504700000|2025-09-10 11:45:00|87.56|87.16|87.63|87.23|87.68|87.28|87.56|87.16|99
1757505000000|2025-09-10 11:50:00|87.64|87.24|87.67|87.27|87.72|87.32|87.56|87.16|180
1757505300000|2025-09-10 11:55:00|87.66|87.26|87.71|87.31|87.75|87.35|87.66|87.26|82
1757505600000|2025-09-10 12:00:00|87.74|87.34|87.81|87.41|87.82|87.42|87.72|87.32|156
1757505900000|2025-09-10 12:05:00|87.79|87.39|87.87|87.47|87.87|87.47|87.74|87.34|107
1757506200000|2025-09-10 12:10:00|87.88|87.48|87.88|87.48|87.94|87.54|87.81|87.41|178
1757506500000|2025-09-10 12:15:00|87.87|87.47|87.99|87.59|88.07|87.67|87.84|87.44|251
1757506800000|2025-09-10 12:20:00|87.98|87.58|88.04|87.64|88.09|87.69|87.95|87.55|251
1757507100000|2025-09-10 12:25:00|88.02|87.62|88.1|87.7|88.1|87.7|87.95|87.55|196
1757507400000|2025-09-10 12:30:00|88.11|87.71|88.71|88.31|89.03|88.63|88.1|87.7|654
1757507700000|2025-09-10 12:35:00|88.72|88.32|88.49|88.09|88.99|88.59|88.47|88.07|384
1757508000000|2025-09-10 12:40:00|88.48|88.08|88.79|88.39|88.79|88.39|88.48|88.08|386
1757508300000|2025-09-10 12:45:00|88.78|88.38|88.46|88.06|88.89|88.49|88.46|88.06|271
1757508600000|2025-09-10 12:50:00|88.45|88.05|88.68|88.28|88.68|88.28|88.45|88.05|239
1757508900000|2025-09-10 12:55:00|88.69|88.29|88.91|88.51|88.92|88.52|88.69|88.29|225
1757509200000|2025-09-10 13:00:00|88.9|88.5|88.96|88.56|89.01|88.61|88.71|88.31|286
1757509500000|2025-09-10 13:05:00|88.95|88.55|89.29|88.89|89.33|88.93|88.95|88.55|243
1757509800000|2025-09-10 13:10:00|89.3|88.9|89.19|88.79|89.33|88.93|89.1|88.7|207
1757510100000|2025-09-10 13:15:00|89.2|88.8|89.19|88.79|89.37|88.97|89.18|88.78|259
1757510400000|2025-09-10 13:20:00|89.18|88.78|88.87|88.47|89.25|88.85|88.75|88.35|309
1757510700000|2025-09-10 13:25:00|88.88|88.48|89.05|88.65|89.05|88.65|88.87|88.47|199
1757511000000|2025-09-10 13:30:00|89.04|88.64|88.7|88.3|89.05|88.65|88.58|88.18|326
1757511300000|2025-09-10 13:35:00|88.71|88.31|88.87|88.47|88.9|88.5|88.67|88.27|271
1757511600000|2025-09-10 13:40:00|88.88|88.48|89.21|88.81|89.3|88.9|88.88|88.48|271
1757511900000|2025-09-10 13:45:00|89.22|88.82|89.7|89.3|89.84|89.44|89.22|88.82|438
1757512200000|2025-09-10 13:50:00|89.71|89.31|89.24|88.84|89.72|89.32|89.23|88.83|404
1757512500000|2025-09-10 13:55:00|89.23|88.83|89.35|88.95|89.39|88.99|89.2|88.8|245
1757512800000|2025-09-10 14:00:00|89.36|88.96|89.45|89.05|89.69|89.29|89.34|88.94|239
1757513100000|2025-09-10 14:05:00|89.46|89.06|89.57|89.17|89.82|89.42|89.46|89.06|219
1757513400000|2025-09-10 14:10:00|89.58|89.18|89.41|89.01|89.64|89.24|89.3|88.9|260
1757513700000|2025-09-10 14:15:00|89.43|89.03|89.47|89.07|89.58|89.18|89.25|88.85|266
1757514000000|2025-09-10 14:20:00|89.48|89.08|89.54|89.14|89.57|89.17|89.38|88.98|274
1757514300000|2025-09-10 14:25:00|89.55|89.15|89.33|88.93|89.61|89.21|89.33|88.93|257
1757514600000|2025-09-10 14:30:00|89.34|88.94|89.15|88.75|89.39|88.99|89.13|88.73|390
1757514900000|2025-09-10 14:35:00|89.16|88.76|88.89|88.49|89.28|88.88|88.86|88.46|373
1757515200000|2025-09-10 14:40:00|88.9|88.5|89.21|88.81|89.22|88.82|88.9|88.5|269
1757515500000|2025-09-10 14:45:00|89.22|88.82|89.1|88.7|89.22|88.82|88.95|88.55|353
1757515800000|2025-09-10 14:50:00|89.11|88.71|88.95|88.55|89.26|88.86|88.92|88.52|352
1757516100000|2025-09-10 14:55:00|88.96|88.56|88.95|88.55|89.09|88.69|88.89|88.49|295
1757516400000|2025-09-10 15:00:00|88.94|88.54|89.1|88.7|89.14|88.74|88.94|88.54|346
1757516700000|2025-09-10 15:05:00|89.09|88.69|89.26|88.86|89.3|88.9|89.09|88.69|319
1757517000000|2025-09-10 15:10:00|89.27|88.87|89.29|88.89|89.33|88.93|89.23|88.83|243
1757517300000|2025-09-10 15:15:00|89.28|88.88|88.98|88.58|89.33|88.93|88.95|88.55|357
1757517600000|2025-09-10 15:20:00|88.97|88.57|89.11|88.71|89.12|88.72|88.91|88.51|322
1757517900000|2025-09-10 15:25:00|89.1|88.7|89.07|88.67|89.19|88.79|89.07|88.67|288
1757518200000|2025-09-10 15:30:00|89.08|88.68|88.97|88.57|89.08|88.68|88.85|88.45|460
1757518500000|2025-09-10 15:35:00|88.96|88.56|89.03|88.63|89.04|88.64|88.92|88.52|294
1757518800000|2025-09-10 15:40:00|89.02|88.62|89.15|88.75|89.16|88.76|88.99|88.59|232
1757519100000|2025-09-10 15:45:00|89.16|88.76|89.17|88.77|89.23|88.83|89|88.6|365
1757519400000|2025-09-10 15:50:00|89.18|88.78|89.17|88.77|89.23|88.83|89.1|88.7|283
1757519700000|2025-09-10 15:55:00|89.18|88.78|88.99|88.59|89.22|88.82|88.97|88.57|407
1757520000000|2025-09-10 16:00:00|89|88.6|88.93|88.53|89.05|88.65|88.87|88.47|363
1757520300000|2025-09-10 16:05:00|88.94|88.54|88.83|88.43|89.02|88.62|88.74|88.34|279
1757520600000|2025-09-10 16:10:00|88.84|88.44|88.61|88.21|88.87|88.47|88.5|88.1|257
1757520900000|2025-09-10 16:15:00|88.62|88.22|88.58|88.18|88.71|88.31|88.54|88.14|215
1757521200000|2025-09-10 16:20:00|88.59|88.19|88.61|88.21|88.67|88.27|88.54|88.14|208
1757521500000|2025-09-10 16:25:00|88.6|88.2|88.67|88.27|88.68|88.28|88.43|88.03|191
1757521800000|2025-09-10 16:30:00|88.66|88.26|88.63|88.23|88.75|88.35|88.51|88.11|320
1757522100000|2025-09-10 16:35:00|88.61|88.21|88.51|88.11|88.66|88.26|88.46|88.06|260
1757522400000|2025-09-10 16:40:00|88.52|88.12|88.66|88.26|88.73|88.33|88.52|88.12|244
1757522700000|2025-09-10 16:45:00|88.65|88.25|88.83|88.43|88.85|88.45|88.59|88.19|145
1757523000000|2025-09-10 16:50:00|88.84|88.44|89.03|88.63|89.11|88.71|88.84|88.44|174
1757523300000|2025-09-10 16:55:00|89.04|88.64|89.29|88.89|89.29|88.89|89.02|88.62|130
1757523600000|2025-09-10 17:00:00|89.28|88.88|89.29|88.89|89.33|88.93|89.15|88.75|247
1757523900000|2025-09-10 17:05:00|89.28|88.88|89.51|89.11|89.51|89.11|89.25|88.85|191
1757524200000|2025-09-10 17:10:00|89.5|89.1|89.37|88.97|89.58|89.18|89.37|88.97|277
1757524500000|2025-09-10 17:15:00|89.38|88.98|89.28|88.88|89.48|89.08|89.28|88.88|300
1757524800000|2025-09-10 17:20:00|89.26|88.86|88.99|88.59|89.3|88.9|88.98|88.58|325
1757525100000|2025-09-10 17:25:00|88.98|88.58|88.74|88.34|88.99|88.59|88.68|88.28|273
1757525400000|2025-09-10 17:30:00|88.73|88.33|88.86|88.46|88.89|88.49|88.62|88.22|288
1757525700000|2025-09-10 17:35:00|88.87|88.47|88.84|88.44|88.99|88.59|88.84|88.44|279
1757526000000|2025-09-10 17:40:00|88.86|88.46|88.9|88.5|88.94|88.54|88.84|88.44|163
1757526300000|2025-09-10 17:45:00|88.91|88.51|88.9|88.5|88.93|88.53|88.85|88.45|168
1757526600000|2025-09-10 17:50:00|88.91|88.51|88.9|88.5|88.99|88.59|88.82|88.42|184
1757526900000|2025-09-10 17:55:00|88.91|88.51|89|88.6|89|88.6|88.89|88.49|122
1757527200000|2025-09-10 18:00:00|88.99|88.59|89.09|88.69|89.17|88.77|88.84|88.44|145
1757527500000|2025-09-10 18:05:00|89.08|88.68|88.89|88.49|89.08|88.68|88.88|88.48|199
1757527800000|2025-09-10 18:10:00|88.9|88.5|88.89|88.49|88.93|88.53|88.82|88.42|234
1757528100000|2025-09-10 18:15:00|88.88|88.48|88.61|88.21|88.9|88.5|88.59|88.19|194
1757528400000|2025-09-10 18:20:00|88.6|88.2|88.58|88.18|88.65|88.25|88.46|88.06|212
1757528700000|2025-09-10 18:25:00|88.59|88.19|88.52|88.12|88.6|88.2|88.4|88|279
1757529000000|2025-09-10 18:30:00|88.5|88.1|88.62|88.22|88.65|88.25|88.43|88.03|305
1757529300000|2025-09-10 18:35:00|88.61|88.21|88.59|88.19|88.66|88.26|88.54|88.14|246
1757529600000|2025-09-10 18:40:00|88.6|88.2|88.52|88.12|88.65|88.25|88.51|88.11|197
1757529900000|2025-09-10 18:45:00|88.51|88.11|88.36|87.96|88.52|88.12|88.31|87.91|188
1757530200000|2025-09-10 18:50:00|88.35|87.95|88.47|88.07|88.48|88.08|88.34|87.94|119
1757530500000|2025-09-10 18:55:00|88.48|88.08|88.5|88.1|88.57|88.17|88.46|88.06|225
1757530800000|2025-09-10 19:00:00|88.49|88.09|88.28|87.88|88.53|88.13|88.27|87.87|179
1757531100000|2025-09-10 19:05:00|88.27|87.87|88.31|87.91|88.35|87.95|88.24|87.84|115
1757531400000|2025-09-10 19:10:00|88.3|87.9|88|87.6|88.32|87.92|87.99|87.59|219
1757531700000|2025-09-10 19:15:00|88.02|87.62|87.98|87.58|88.04|87.64|87.95|87.55|213
1757532000000|2025-09-10 19:20:00|87.97|87.57|87.76|87.36|87.97|87.57|87.76|87.36|197
1757532300000|2025-09-10 19:25:00|87.74|87.34|87.7|87.3|87.74|87.34|87.55|87.15|242
1757532600000|2025-09-10 19:30:00|87.69|87.29|87.78|87.38|87.92|87.52|87.66|87.26|194
1757532900000|2025-09-10 19:35:00|87.79|87.39|87.51|87.11|87.81|87.41|87.47|87.07|221
1757533200000|2025-09-10 19:40:00|87.5|87.1|87.77|87.37|87.8|87.4|87.46|87.06|220
1757533500000|2025-09-10 19:45:00|87.76|87.36|87.7|87.3|87.77|87.37|87.62|87.22|291
1757533800000|2025-09-10 19:50:00|87.71|87.31|87.74|87.34|87.82|87.42|87.68|87.28|323
1757534100000|2025-09-10 19:55:00|87.75|87.35|87.93|87.53|87.95|87.55|87.71|87.31|194
1757534400000|2025-09-10 20:00:00|87.91|87.51|87.99|87.59|88.1|87.7|87.88|87.48|164
1757534700000|2025-09-10 20:05:00|88|87.6|88.04|87.64|88.17|87.77|87.97|87.57|224
1757535000000|2025-09-10 20:10:00|88.03|87.63|88.05|87.65|88.1|87.7|87.93|87.53|129
1757535300000|2025-09-10 20:15:00|88.06|87.66|88.03|87.63|88.06|87.66|87.96|87.56|119
1757535600000|2025-09-10 20:20:00|88.04|87.64|88.15|87.75|88.17|87.77|87.99|87.59|193
1757535900000|2025-09-10 20:25:00|88.16|87.76|88.13|87.73|88.17|87.77|88.06|87.66|179
1757536200000|2025-09-10 20:30:00|88.11|87.71|88.09|87.69|88.2|87.8|88.08|87.68|183
1757536500000|2025-09-10 20:35:00|88.08|87.68|88.23|87.83|88.24|87.84|88.07|87.67|171
1757536800000|2025-09-10 20:40:00|88.22|87.82|88.23|87.83|88.27|87.87|88.22|87.82|76
1757537100000|2025-09-10 20:45:00|88.22|87.82|88.2|87.8|88.27|87.87|88.19|87.79|121
1757537400000|2025-09-10 20:50:00|88.21|87.81|88.16|87.76|88.27|87.87|88.13|87.73|176
1757537700000|2025-09-10 20:55:00|88.17|87.77|88.1|87.7|88.18|87.78|88.09|87.69|92
1757538000000|2025-09-10 21:00:00|88.11|87.71|88.42|88.02|88.43|88.03|88.07|87.67|92
1757538300000|2025-09-10 21:05:00|88.43|88.03|88.5|88.1|88.51|88.11|88.42|88.02|80
1757538600000|2025-09-10 21:10:00|88.51|88.11|88.6|88.2|88.64|88.24|88.51|88.11|49
1757538900000|2025-09-10 21:15:00|88.59|88.19|88.53|88.13|88.7|88.3|88.51|88.11|105
1757539200000|2025-09-10 21:20:00|88.52|88.12|88.45|88.05|88.53|88.13|88.45|88.05|115
1757539500000|2025-09-10 21:25:00|88.44|88.04|88.45|88.05|88.52|88.12|88.43|88.03|79
1757539800000|2025-09-10 21:30:00|88.46|88.06|88.55|88.15|88.64|88.24|88.45|88.05|119
1757540100000|2025-09-10 21:35:00|88.56|88.16|88.62|88.22|88.77|88.37|88.55|88.15|88
1757540400000|2025-09-10 21:40:00|88.64|88.24|88.59|88.19|88.65|88.25|88.56|88.16|56
1757540700000|2025-09-10 21:45:00|88.58|88.18|88.66|88.26|88.66|88.26|88.58|88.18|57
1757541000000|2025-09-10 21:50:00|88.65|88.25|88.65|88.25|88.73|88.33|88.64|88.24|72
1757541300000|2025-09-10 21:55:00|88.64|88.24|88.78|88.38|88.81|88.41|88.64|88.24|131
1757541600000|2025-09-10 22:00:00|88.79|88.39|88.8|88.4|88.9|88.5|88.65|88.25|303
1757541900000|2025-09-10 22:05:00|88.81|88.41|88.78|88.38|88.88|88.48|88.75|88.35|202
1757542200000|2025-09-10 22:10:00|88.77|88.37|88.88|88.48|88.89|88.49|88.76|88.36|166
1757542500000|2025-09-10 22:15:00|88.89|88.49|88.85|88.45|88.97|88.57|88.84|88.44|263
1757542800000|2025-09-10 22:20:00|88.84|88.44|88.69|88.29|88.85|88.45|88.65|88.25|225
1757543100000|2025-09-10 22:25:00|88.7|88.3|88.75|88.35|88.78|88.38|88.68|88.28|170
1757543400000|2025-09-10 22:30:00|88.74|88.34|88.71|88.31|88.78|88.38|88.6|88.2|197
1757543700000|2025-09-10 22:35:00|88.72|88.32|88.65|88.25|88.73|88.33|88.61|88.21|269
1757544000000|2025-09-10 22:40:00|88.64|88.24|88.73|88.33|88.73|88.33|88.62|88.22|134
1757544300000|2025-09-10 22:45:00|88.72|88.32|88.89|88.49|88.91|88.51|88.67|88.27|162
1757544600000|2025-09-10 22:50:00|88.9|88.5|88.8|88.4|88.9|88.5|88.78|88.38|86
1757544900000|2025-09-10 22:55:00|88.81|88.41|88.87|88.47|88.93|88.53|88.79|88.39|181
1757545200000|2025-09-10 23:00:00|88.88|88.48|88.72|88.32|88.97|88.57|88.69|88.29|183
1757545500000|2025-09-10 23:05:00|88.73|88.33|88.74|88.34|88.79|88.39|88.7|88.3|186
1757545800000|2025-09-10 23:10:00|88.75|88.35|88.6|88.2|88.75|88.35|88.58|88.18|194
1757546100000|2025-09-10 23:15:00|88.59|88.19|88.7|88.3|88.71|88.31|88.59|88.19|122
1757546400000|2025-09-10 23:20:00|88.69|88.29|88.66|88.26|88.73|88.33|88.63|88.23|127
1757546700000|2025-09-10 23:25:00|88.65|88.25|88.59|88.19|88.66|88.26|88.56|88.16|213
1757547000000|2025-09-10 23:30:00|88.57|88.17|88.53|88.13|88.59|88.19|88.52|88.12|93
1757547300000|2025-09-10 23:35:00|88.52|88.12|88.58|88.18|88.64|88.24|88.46|88.06|109
1757547600000|2025-09-10 23:40:00|88.57|88.17|88.59|88.19|88.59|88.19|88.49|88.09|67
1757547900000|2025-09-10 23:45:00|88.58|88.18|88.55|88.15|88.68|88.28|88.52|88.12|158
1757548200000|2025-09-10 23:50:00|88.54|88.14|88.73|88.33|88.74|88.34|88.45|88.05|236
1757548500000|2025-09-10 23:55:00|88.72|88.32|88.72|88.32|88.74|88.34|88.65|88.25|132
1757548800000|2025-09-11 00:00:00|88.74|88.34|88.71|88.31|88.76|88.36|88.67|88.27|197
1757549100000|2025-09-11 00:05:00|88.72|88.32|88.67|88.27|88.74|88.34|88.58|88.18|180
1757549400000|2025-09-11 00:10:00|88.68|88.28|88.59|88.19|88.68|88.28|88.59|88.19|156
1757549700000|2025-09-11 00:15:00|88.6|88.2|88.52|88.12|88.62|88.22|88.49|88.09|110
1757550000000|2025-09-11 00:20:00|88.53|88.13|88.62|88.22|88.65|88.25|88.51|88.11|171
1757550300000|2025-09-11 00:25:00|88.61|88.21|88.75|88.35|88.76|88.36|88.51|88.11|172
1757550600000|2025-09-11 00:30:00|88.73|88.33|88.56|88.16|88.75|88.35|88.56|88.16|187
1757550900000|2025-09-11 00:35:00|88.55|88.15|88.56|88.16|88.68|88.28|88.52|88.12|217
1757551200000|2025-09-11 00:40:00|88.57|88.17|88.61|88.21|88.68|88.28|88.56|88.16|140
1757551500000|2025-09-11 00:45:00|88.62|88.22|88.69|88.29|88.75|88.35|88.57|88.17|222
1757551800000|2025-09-11 00:50:00|88.7|88.3|88.74|88.34|88.83|88.43|88.69|88.29|159
1757552100000|2025-09-11 00:55:00|88.75|88.35|88.75|88.35|88.78|88.38|88.71|88.31|160
1757552400000|2025-09-11 01:00:00|88.74|88.34|88.71|88.31|88.74|88.34|88.61|88.21|200
1757552700000|2025-09-11 01:05:00|88.7|88.3|88.78|88.38|88.79|88.39|88.62|88.22|196
1757553000000|2025-09-11 01:10:00|88.77|88.37|88.98|88.58|89.02|88.62|88.77|88.37|191
1757553300000|2025-09-11 01:15:00|89.02|88.62|88.85|88.45|89.06|88.66|88.85|88.45|212
1757553600000|2025-09-11 01:20:00|88.84|88.44|88.88|88.48|88.89|88.49|88.77|88.37|100
1757553900000|2025-09-11 01:25:00|88.89|88.49|88.97|88.57|89.01|88.61|88.89|88.49|244
1757554200000|2025-09-11 01:30:00|88.98|88.58|89.09|88.69|89.1|88.7|88.97|88.57|160
1757554500000|2025-09-11 01:35:00|89.08|88.68|88.92|88.52|89.1|88.7|88.91|88.51|211
1757554800000|2025-09-11 01:40:00|88.93|88.53|89.02|88.62|89.07|88.67|88.93|88.53|130
1757555100000|2025-09-11 01:45:00|89.03|88.63|89.07|88.67|89.2|88.8|89.02|88.62|212
1757555400000|2025-09-11 01:50:00|89.06|88.66|89.06|88.66|89.1|88.7|89.01|88.61|169
1757555700000|2025-09-11 01:55:00|89.07|88.67|89.08|88.68|89.13|88.73|89.05|88.65|150
1757556000000|2025-09-11 02:00:00|89.09|88.69|88.94|88.54|89.13|88.73|88.93|88.53|215
1757556300000|2025-09-11 02:05:00|88.96|88.56|89.08|88.68|89.09|88.69|88.91|88.51|148
1757556600000|2025-09-11 02:10:00|89.07|88.67|89.09|88.69|89.12|88.72|89.02|88.62|174
1757556900000|2025-09-11 02:15:00|89.1|88.7|88.99|88.59|89.1|88.7|88.94|88.54|208
1757557200000|2025-09-11 02:20:00|89|88.6|88.87|88.47|89.01|88.61|88.87|88.47|286
1757557500000|2025-09-11 02:25:00|88.88|88.48|88.89|88.49|88.98|88.58|88.87|88.47|239
1757557800000|2025-09-11 02:30:00|88.9|88.5|88.91|88.51|88.96|88.56|88.78|88.38|207
1757558100000|2025-09-11 02:35:00|88.9|88.5|89.13|88.73|89.15|88.75|88.89|88.49|204
1757558400000|2025-09-11 02:40:00|89.14|88.74|89.16|88.76|89.18|88.78|89.09|88.69|192
1757558700000|2025-09-11 02:45:00|89.15|88.75|89.17|88.77|89.19|88.79|89.04|88.64|212
1757559000000|2025-09-11 02:50:00|89.16|88.76|89.13|88.73|89.18|88.78|89.09|88.69|197
1757559300000|2025-09-11 02:55:00|89.12|88.72|89|88.6|89.12|88.72|88.99|88.59|218
1757559600000|2025-09-11 03:00:00|88.99|88.59|89.04|88.64|89.15|88.75|88.95|88.55|224
1757559900000|2025-09-11 03:05:00|89.03|88.63|89.05|88.65|89.09|88.69|88.98|88.58|138
1757560200000|2025-09-11 03:10:00|89.07|88.67|89.07|88.67|89.14|88.74|89.02|88.62|117
1757560500000|2025-09-11 03:15:00|89.08|88.68|89.12|88.72|89.17|88.77|89.03|88.63|170
1757560800000|2025-09-11 03:20:00|89.13|88.73|89.44|89.04|89.49|89.09|89.12|88.72|229
1757561100000|2025-09-11 03:25:00|89.45|89.05|89.47|89.07|89.55|89.15|89.43|89.03|172
1757561400000|2025-09-11 03:30:00|89.48|89.08|89.31|88.91|89.52|89.12|89.3|88.9|222
1757561700000|2025-09-11 03:35:00|89.32|88.92|89.36|88.96|89.36|88.96|89.28|88.88|108
1757562000000|2025-09-11 03:40:00|89.37|88.97|89.33|88.93|89.44|89.04|89.31|88.91|254
1757562300000|2025-09-11 03:45:00|89.32|88.92|89.51|89.11|89.53|89.13|89.32|88.92|151
1757562600000|2025-09-11 03:50:00|89.5|89.1|89.44|89.04|89.52|89.12|89.4|89|341
1757562900000|2025-09-11 03:55:00|89.45|89.05|89.61|89.21|89.67|89.27|89.42|89.02|342
1757563200000|2025-09-11 04:00:00|89.68|89.28|89.55|89.15|89.68|89.28|89.44|89.04|279
1757563500000|2025-09-11 04:05:00|89.56|89.16|89.4|89|89.57|89.17|89.39|88.99|230
1757563800000|2025-09-11 04:10:00|89.39|88.99|89.29|88.89|89.39|88.99|89.28|88.88|228
1757564100000|2025-09-11 04:15:00|89.3|88.9|89.4|89|89.44|89.04|89.28|88.88|265
1757564400000|2025-09-11 04:20:00|89.39|88.99|89.26|88.86|89.41|89.01|89.13|88.73|242
1757564700000|2025-09-11 04:25:00|89.25|88.85|89.17|88.77|89.27|88.87|89.16|88.76|282
1757565000000|2025-09-11 04:30:00|89.16|88.76|89.03|88.63|89.17|88.77|89|88.6|215
1757565300000|2025-09-11 04:35:00|89.04|88.64|89.22|88.82|89.22|88.82|89.03|88.63|328
1757565600000|2025-09-11 04:40:00|89.21|88.81|89.26|88.86|89.3|88.9|89.19|88.79|328
1757565900000|2025-09-11 04:45:00|89.27|88.87|89.18|88.78|89.27|88.87|89.17|88.77|287
1757566200000|2025-09-11 04:50:00|89.19|88.79|89.23|88.83|89.24|88.84|89.11|88.71|254
1757566500000|2025-09-11 04:55:00|89.24|88.84|89.23|88.83|89.27|88.87|89.2|88.8|129
1757566800000|2025-09-11 05:00:00|89.22|88.82|89|88.6|89.27|88.87|88.99|88.59|202
1757567100000|2025-09-11 05:05:00|88.99|88.59|89|88.6|89.07|88.67|88.99|88.59|292
1757567400000|2025-09-11 05:10:00|89.01|88.61|88.88|88.48|89.07|88.67|88.87|88.47|90
1757567700000|2025-09-11 05:15:00|88.9|88.5|88.87|88.47|88.97|88.57|88.84|88.44|172
1757568000000|2025-09-11 05:20:00|88.86|88.46|88.67|88.27|88.92|88.52|88.66|88.26|167
1757568300000|2025-09-11 05:25:00|88.69|88.29|88.69|88.29|88.75|88.35|88.64|88.24|128
1757568600000|2025-09-11 05:30:00|88.68|88.28|88.63|88.23|88.78|88.38|88.54|88.14|171
1757568900000|2025-09-11 05:35:00|88.64|88.24|88.81|88.41|88.83|88.43|88.57|88.17|119
1757569200000|2025-09-11 05:40:00|88.8|88.4|88.79|88.39|88.85|88.45|88.76|88.36|123
1757569500000|2025-09-11 05:45:00|88.8|88.4|88.67|88.27|88.85|88.45|88.66|88.26|104
1757569800000|2025-09-11 05:50:00|88.68|88.28|88.87|88.47|88.88|88.48|88.67|88.27|142
1757570100000|2025-09-11 05:55:00|88.89|88.49|88.88|88.48|88.95|88.55|88.86|88.46|137
1757570400000|2025-09-11 06:00:00|88.87|88.47|88.64|88.24|88.87|88.47|88.64|88.24|116
1757570700000|2025-09-11 06:05:00|88.65|88.25|88.67|88.27|88.68|88.28|88.58|88.18|141
1757571000000|2025-09-11 06:10:00|88.68|88.28|88.76|88.36|88.83|88.43|88.67|88.27|193
1757571300000|2025-09-11 06:15:00|88.77|88.37|88.82|88.42|88.86|88.46|88.68|88.28|138
1757571600000|2025-09-11 06:20:00|88.83|88.43|88.93|88.53|88.95|88.55|88.82|88.42|184
1757571900000|2025-09-11 06:25:00|88.92|88.52|88.9|88.5|89.03|88.63|88.9|88.5|185
1757572200000|2025-09-11 06:30:00|88.91|88.51|88.94|88.54|89.06|88.66|88.88|88.48|246
1757572500000|2025-09-11 06:35:00|88.95|88.55|89|88.6|89.06|88.66|88.94|88.54|281
1757572800000|2025-09-11 06:40:00|89.01|88.61|89.02|88.62|89.13|88.73|89|88.6|209
1757573100000|2025-09-11 06:45:00|89.03|88.63|88.98|88.58|89.08|88.68|88.97|88.57|252
1757573400000|2025-09-11 06:50:00|88.99|88.59|88.99|88.59|89.04|88.64|88.96|88.56|323
1757573700000|2025-09-11 06:55:00|89|88.6|89.05|88.65|89.07|88.67|88.98|88.58|273
1757574000000|2025-09-11 07:00:00|89.04|88.64|88.78|88.38|89.08|88.68|88.74|88.34|178
1757574300000|2025-09-11 07:05:00|88.77|88.37|88.81|88.41|88.9|88.5|88.71|88.31|135
1757574600000|2025-09-11 07:10:00|88.82|88.42|88.85|88.45|88.89|88.49|88.81|88.41|64
1757574900000|2025-09-11 07:15:00|88.84|88.44|88.79|88.39|88.85|88.45|88.69|88.29|205
1757575200000|2025-09-11 07:20:00|88.8|88.4|88.89|88.49|88.9|88.5|88.79|88.39|90
1757575500000|2025-09-11 07:25:00|88.88|88.48|88.88|88.48|88.89|88.49|88.82|88.42|88
1757575800000|2025-09-11 07:30:00|88.87|88.47|88.82|88.42|88.9|88.5|88.82|88.42|106
1757576100000|2025-09-11 07:35:00|88.83|88.43|88.88|88.48|88.93|88.53|88.8|88.4|105
1757576400000|2025-09-11 07:40:00|88.87|88.47|88.98|88.58|89.02|88.62|88.82|88.42|179
1757576700000|2025-09-11 07:45:00|88.99|88.59|88.86|88.46|89.01|88.61|88.86|88.46|118
1757577000000|2025-09-11 07:50:00|88.87|88.47|88.92|88.52|88.92|88.52|88.85|88.45|148
1757577300000|2025-09-11 07:55:00|88.93|88.53|88.93|88.53|89.01|88.61|88.89|88.49|163
1757577600000|2025-09-11 08:00:00|88.94|88.54|88.78|88.38|88.94|88.54|88.78|88.38|180
1757577900000|2025-09-11 08:05:00|88.79|88.39|88.83|88.43|88.85|88.45|88.71|88.31|118
1757578200000|2025-09-11 08:10:00|88.84|88.44|88.93|88.53|88.95|88.55|88.79|88.39|122
1757578500000|2025-09-11 08:15:00|88.94|88.54|88.92|88.52|88.95|88.55|88.81|88.41|109
1757578800000|2025-09-11 08:20:00|88.93|88.53|88.84|88.44|88.96|88.56|88.83|88.43|135
1757579100000|2025-09-11 08:25:00|88.83|88.43|88.84|88.44|88.89|88.49|88.83|88.43|187
1757579400000|2025-09-11 08:30:00|88.83|88.43|88.91|88.51|88.91|88.51|88.8|88.4|141
1757579700000|2025-09-11 08:35:00|88.9|88.5|88.85|88.45|88.9|88.5|88.8|88.4|92
1757580000000|2025-09-11 08:40:00|88.86|88.46|88.91|88.51|88.95|88.55|88.84|88.44|120
1757580300000|2025-09-11 08:45:00|88.92|88.52|88.81|88.41|88.93|88.53|88.81|88.41|104
1757580600000|2025-09-11 08:50:00|88.8|88.4|88.78|88.38|88.84|88.44|88.77|88.37|129
1757580900000|2025-09-11 08:55:00|88.79|88.39|88.83|88.43|88.84|88.44|88.77|88.37|111
1757581200000|2025-09-11 09:00:00|88.84|88.44|88.68|88.28|88.86|88.46|88.68|88.28|142
1757581500000|2025-09-11 09:05:00|88.69|88.29|88.82|88.42|88.84|88.44|88.66|88.26|220
1757581800000|2025-09-11 09:10:00|88.83|88.43|88.64|88.24|88.85|88.45|88.64|88.24|249
1757582100000|2025-09-11 09:15:00|88.65|88.25|88.66|88.26|88.67|88.27|88.54|88.14|158
1757582400000|2025-09-11 09:20:00|88.65|88.25|88.71|88.31|88.73|88.33|88.59|88.19|240
1757582700000|2025-09-11 09:25:00|88.72|88.32|88.72|88.32|88.83|88.43|88.67|88.27|261
1757583000000|2025-09-11 09:30:00|88.71|88.31|88.64|88.24|88.72|88.32|88.59|88.19|334
1757583300000|2025-09-11 09:35:00|88.63|88.23|88.71|88.31|88.72|88.32|88.62|88.22|305
1757583600000|2025-09-11 09:40:00|88.7|88.3|88.7|88.3|88.72|88.32|88.61|88.21|269
1757583900000|2025-09-11 09:45:00|88.69|88.29|88.62|88.22|88.7|88.3|88.52|88.12|349
1757584200000|2025-09-11 09:50:00|88.61|88.21|88.77|88.37|88.77|88.37|88.59|88.19|256
1757584500000|2025-09-11 09:55:00|88.76|88.36|88.71|88.31|88.78|88.38|88.66|88.26|220
1757584800000|2025-09-11 10:00:00|88.7|88.3|88.71|88.31|88.75|88.35|88.62|88.22|215
1757585100000|2025-09-11 10:05:00|88.72|88.32|88.65|88.25|88.82|88.42|88.65|88.25|224
1757585400000|2025-09-11 10:10:00|88.64|88.24|88.7|88.3|88.74|88.34|88.62|88.22|216
1757585700000|2025-09-11 10:15:00|88.71|88.31|88.72|88.32|88.76|88.36|88.65|88.25|246
1757586000000|2025-09-11 10:20:00|88.73|88.33|88.69|88.29|88.78|88.38|88.66|88.26|236
1757586300000|2025-09-11 10:25:00|88.68|88.28|88.61|88.21|88.69|88.29|88.58|88.18|312
1757586600000|2025-09-11 10:30:00|88.62|88.22|88.66|88.26|88.66|88.26|88.58|88.18|356
1757586900000|2025-09-11 10:35:00|88.67|88.27|88.65|88.25|88.7|88.3|88.59|88.19|293
1757587200000|2025-09-11 10:40:00|88.64|88.24|88.63|88.23|88.71|88.31|88.62|88.22|246
1757587500000|2025-09-11 10:45:00|88.62|88.22|88.8|88.4|88.82|88.42|88.57|88.17|287
1757587800000|2025-09-11 10:50:00|88.81|88.41|89.14|88.74|89.17|88.77|88.79|88.39|241
1757588100000|2025-09-11 10:55:00|89.15|88.75|89.15|88.75|89.36|88.96|89.1|88.7|252
1757588400000|2025-09-11 11:00:00|89.16|88.76|88.99|88.59|89.16|88.76|88.95|88.55|136
1757588700000|2025-09-11 11:05:00|88.98|88.58|89.03|88.63|89.06|88.66|88.93|88.53|124
1757589000000|2025-09-11 11:10:00|89|88.6|89.12|88.72|89.15|88.75|89|88.6|138
1757589300000|2025-09-11 11:15:00|89.13|88.73|89.02|88.62|89.13|88.73|88.98|88.58|251
1757589600000|2025-09-11 11:20:00|89.01|88.61|88.96|88.56|89.01|88.61|88.92|88.52|108
1757589900000|2025-09-11 11:25:00|88.95|88.55|88.8|88.4|88.95|88.55|88.78|88.38|221
1757590200000|2025-09-11 11:30:00|88.81|88.41|88.85|88.45|88.85|88.45|88.66|88.26|185
1757590500000|2025-09-11 11:35:00|88.86|88.46|88.81|88.41|88.91|88.51|88.8|88.4|185
1757590800000|2025-09-11 11:40:00|88.82|88.42|88.73|88.33|88.86|88.46|88.63|88.23|217
1757591100000|2025-09-11 11:45:00|88.72|88.32|88.61|88.21|88.79|88.39|88.59|88.19|309
1757591400000|2025-09-11 11:50:00|88.62|88.22|88.55|88.15|88.62|88.22|88.47|88.07|248
1757591700000|2025-09-11 11:55:00|88.52|88.12|88.56|88.16|88.56|88.16|88.44|88.04|212
1757592000000|2025-09-11 12:00:00|88.55|88.15|88.57|88.17|88.74|88.34|88.53|88.13|157
1757592300000|2025-09-11 12:05:00|88.58|88.18|88.91|88.51|88.91|88.51|88.58|88.18|196
1757592600000|2025-09-11 12:10:00|88.92|88.52|89.18|88.78|89.24|88.84|88.88|88.48|333
1757592900000|2025-09-11 12:15:00|89.17|88.77|89.1|88.7|89.2|88.8|88.96|88.56|224
1757593200000|2025-09-11 12:20:00|89.09|88.69|89.16|88.76|89.18|88.78|89|88.6|239
1757593500000|2025-09-11 12:25:00|89.17|88.77|89.77|89.37|89.77|89.37|89.12|88.72|190
1757593800000|2025-09-11 12:30:00|89.78|89.38|87.81|87.41|89.93|89.53|86.87|86.47|900
1757594100000|2025-09-11 12:35:00|87.82|87.42|88.07|87.67|88.37|87.97|87.75|87.35|567
1757594400000|2025-09-11 12:40:00|88.06|87.66|88.3|87.9|88.43|88.03|87.97|87.57|392
1757594700000|2025-09-11 12:45:00|88.31|87.91|88.68|88.28|88.73|88.33|88.12|87.72|404
1757595000000|2025-09-11 12:50:00|88.67|88.27|88.45|88.05|88.76|88.36|88.44|88.04|345
1757595300000|2025-09-11 12:55:00|88.44|88.04|88.39|87.99|88.54|88.14|88.22|87.82|295
1757595600000|2025-09-11 13:00:00|88.38|87.98|87.91|87.51|88.42|88.02|87.87|87.47|430
1757595900000|2025-09-11 13:05:00|87.9|87.5|87.82|87.42|88.13|87.73|87.8|87.4|259
1757596200000|2025-09-11 13:10:00|87.81|87.41|87.56|87.16|87.83|87.43|87.48|87.08|372
1757596500000|2025-09-11 13:15:00|87.57|87.17|87.78|87.38|87.8|87.4|87.49|87.09|391
1757596800000|2025-09-11 13:20:00|87.79|87.39|88.02|87.62|88.04|87.64|87.75|87.35|326
1757597100000|2025-09-11 13:25:00|88.03|87.63|87.92|87.52|88.04|87.64|87.88|87.48|172
1757597400000|2025-09-11 13:30:00|87.93|87.53|88.14|87.74|88.27|87.87|87.92|87.52|257
1757597700000|2025-09-11 13:35:00|88.15|87.75|88.27|87.87|88.29|87.89|87.95|87.55|281
1757598000000|2025-09-11 13:40:00|88.26|87.86|87.92|87.52|88.35|87.95|87.89|87.49|314
1757598300000|2025-09-11 13:45:00|87.91|87.51|87.94|87.54|88.16|87.76|87.79|87.39|414
1757598600000|2025-09-11 13:50:00|87.95|87.55|88.06|87.66|88.15|87.75|87.92|87.52|268
1757598900000|2025-09-11 13:55:00|88.07|87.67|88.49|88.09|88.54|88.14|87.96|87.56|442
1757599200000|2025-09-11 14:00:00|88.5|88.1|88.18|87.78|88.54|88.14|88.1|87.7|431
1757599500000|2025-09-11 14:05:00|88.19|87.79|87.94|87.54|88.24|87.84|87.92|87.52|377
1757599800000|2025-09-11 14:10:00|87.95|87.55|87.92|87.52|88.09|87.69|87.87|87.47|416
1757600100000|2025-09-11 14:15:00|87.93|87.53|87.7|87.3|87.93|87.53|87.68|87.28|474
1757600400000|2025-09-11 14:20:00|87.71|87.31|87.69|87.29|87.72|87.32|87.49|87.09|458
1757600700000|2025-09-11 14:25:00|87.7|87.3|87.9|87.5|87.9|87.5|87.67|87.27|256
1757601000000|2025-09-11 14:30:00|87.89|87.49|88.25|87.85|88.27|87.87|87.89|87.49|255
1757601300000|2025-09-11 14:35:00|88.24|87.84|88.27|87.87|88.3|87.9|88.16|87.76|302
1757601600000|2025-09-11 14:40:00|88.28|87.88|88.25|87.85|88.32|87.92|88.21|87.81|237
1757601900000|2025-09-11 14:45:00|88.24|87.84|88.17|87.77|88.27|87.87|88.13|87.73|246
1757602200000|2025-09-11 14:50:00|88.16|87.76|88.11|87.71|88.17|87.77|88|87.6|284
1757602500000|2025-09-11 14:55:00|88.1|87.7|87.83|87.43|88.13|87.73|87.74|87.34|269
1757602800000|2025-09-11 15:00:00|87.84|87.44|87.96|87.56|87.99|87.59|87.82|87.42|273
1757603100000|2025-09-11 15:05:00|87.95|87.55|87.89|87.49|88.01|87.61|87.75|87.35|343
1757603400000|2025-09-11 15:10:00|87.88|87.48|87.91|87.51|87.98|87.58|87.88|87.48|326
1757603700000|2025-09-11 15:15:00|87.92|87.52|88.17|87.77|88.19|87.79|87.91|87.51|274
1757604000000|2025-09-11 15:20:00|88.18|87.78|88.01|87.61|88.2|87.8|87.99|87.59|273
1757604300000|2025-09-11 15:25:00|88.03|87.63|87.85|87.45|88.1|87.7|87.82|87.42|304
1757604600000|2025-09-11 15:30:00|87.86|87.46|88.07|87.67|88.11|87.71|87.85|87.45|310
1757604900000|2025-09-11 15:35:00|88.08|87.68|87.89|87.49|88.14|87.74|87.89|87.49|316
1757605200000|2025-09-11 15:40:00|87.9|87.5|87.77|87.37|87.91|87.51|87.73|87.33|272
1757605500000|2025-09-11 15:45:00|87.78|87.38|87.69|87.29|87.84|87.44|87.67|87.27|318
1757605800000|2025-09-11 15:50:00|87.68|87.28|87.85|87.45|87.9|87.5|87.68|87.28|277
1757606100000|2025-09-11 15:55:00|87.86|87.46|87.86|87.46|87.93|87.53|87.83|87.43|299
1757606400000|2025-09-11 16:00:00|87.87|87.47|88.2|87.8|88.21|87.81|87.86|87.46|271
1757606700000|2025-09-11 16:05:00|88.21|87.81|88.21|87.81|88.26|87.86|88.06|87.66|291
1757607000000|2025-09-11 16:10:00|88.22|87.82|88.23|87.83|88.28|87.88|88.2|87.8|192
1757607300000|2025-09-11 16:15:00|88.24|87.84|88.26|87.86|88.29|87.89|88.19|87.79|175
1757607600000|2025-09-11 16:20:00|88.25|87.85|88.04|87.64|88.27|87.87|88.03|87.63|217
1757607900000|2025-09-11 16:25:00|88.05|87.65|87.9|87.5|88.09|87.69|87.88|87.48|158
1757608200000|2025-09-11 16:30:00|87.89|87.49|87.9|87.5|88.02|87.62|87.89|87.49|207
1757608500000|2025-09-11 16:35:00|87.91|87.51|88.09|87.69|88.12|87.72|87.83|87.43|101
1757608800000|2025-09-11 16:40:00|88.1|87.7|88.14|87.74|88.18|87.78|88.07|87.67|155
1757609100000|2025-09-11 16:45:00|88.15|87.75|88.05|87.65|88.15|87.75|88.01|87.61|203
1757609400000|2025-09-11 16:50:00|88.04|87.64|87.99|87.59|88.06|87.66|87.9|87.5|204
1757609700000|2025-09-11 16:55:00|88|87.6|88.11|87.71|88.14|87.74|87.99|87.59|160
1757610000000|2025-09-11 17:00:00|88.1|87.7|88.04|87.64|88.11|87.71|88.02|87.62|239
1757610300000|2025-09-11 17:05:00|88.03|87.63|88.23|87.83|88.23|87.83|88|87.6|198
1757610600000|2025-09-11 17:10:00|88.24|87.84|88.28|87.88|88.37|87.97|88.23|87.83|158
1757610900000|2025-09-11 17:15:00|88.29|87.89|88.18|87.78|88.35|87.95|88.17|87.77|224
1757611200000|2025-09-11 17:20:00|88.19|87.79|88.29|87.89|88.29|87.89|88.15|87.75|282
1757611500000|2025-09-11 17:25:00|88.28|87.88|88.18|87.78|88.33|87.93|88.17|87.77|218
1757611800000|2025-09-11 17:30:00|88.17|87.77|88.32|87.92|88.32|87.92|88.17|87.77|206
1757612100000|2025-09-11 17:35:00|88.31|87.91|88.39|87.99|88.4|88|88.29|87.89|174
1757612400000|2025-09-11 17:40:00|88.4|88|88.41|88.01|88.42|88.02|88.37|87.97|142
1757612700000|2025-09-11 17:45:00|88.4|88|88.27|87.87|88.47|88.07|88.27|87.87|271
1757613000000|2025-09-11 17:50:00|88.29|87.89|88.24|87.84|88.34|87.94|88.24|87.84|205
1757613300000|2025-09-11 17:55:00|88.25|87.85|88.4|88|88.41|88.01|88.23|87.83|131
1757613600000|2025-09-11 18:00:00|88.41|88.01|88.43|88.03|88.44|88.04|88.36|87.96|269
1757613900000|2025-09-11 18:05:00|88.45|88.05|88.43|88.03|88.47|88.07|88.34|87.94|237
1757614200000|2025-09-11 18:10:00|88.42|88.02|88.29|87.89|88.45|88.05|88.29|87.89|242
1757614500000|2025-09-11 18:15:00|88.3|87.9|88.2|87.8|88.33|87.93|88.11|87.71|228
1757614800000|2025-09-11 18:20:00|88.21|87.81|88.27|87.87|88.29|87.89|88.08|87.68|202
1757615100000|2025-09-11 18:25:00|88.28|87.88|88.27|87.87|88.35|87.95|88.23|87.83|181
1757615400000|2025-09-11 18:30:00|88.28|87.88|88.13|87.73|88.31|87.91|88.1|87.7|252
1757615700000|2025-09-11 18:35:00|88.14|87.74|88.23|87.83|88.23|87.83|88.07|87.67|152
1757616000000|2025-09-11 18:40:00|88.24|87.84|88.3|87.9|88.33|87.93|88.23|87.83|129
1757616300000|2025-09-11 18:45:00|88.31|87.91|88.28|87.88|88.32|87.92|88.18|87.78|112
1757616600000|2025-09-11 18:50:00|88.29|87.89|88.21|87.81|88.36|87.96|88.18|87.78|151
1757616900000|2025-09-11 18:55:00|88.2|87.8|88.29|87.89|88.32|87.92|88.18|87.78|119
1757617200000|2025-09-11 19:00:00|88.28|87.88|88.28|87.88|88.33|87.93|88.19|87.79|214
1757617500000|2025-09-11 19:05:00|88.29|87.89|88.21|87.81|88.38|87.98|88.2|87.8|280
1757617800000|2025-09-11 19:10:00|88.22|87.82|88.21|87.81|88.3|87.9|88.17|87.77|159
1757618100000|2025-09-11 19:15:00|88.23|87.83|88.2|87.8|88.24|87.84|88.14|87.74|170
1757618400000|2025-09-11 19:20:00|88.21|87.81|88.18|87.78|88.23|87.83|88.14|87.74|200
1757618700000|2025-09-11 19:25:00|88.19|87.79|88.34|87.94|88.38|87.98|88.19|87.79|214
1757619000000|2025-09-11 19:30:00|88.35|87.95|88.38|87.98|88.42|88.02|88.34|87.94|334
1757619300000|2025-09-11 19:35:00|88.39|87.99|88.41|88.01|88.42|88.02|88.33|87.93|254
1757619600000|2025-09-11 19:40:00|88.39|87.99|88.37|87.97|88.4|88|88.28|87.88|148
1757619900000|2025-09-11 19:45:00|88.36|87.96|88.41|88.01|88.42|88.02|88.32|87.92|173
1757620200000|2025-09-11 19:50:00|88.42|88.02|88.43|88.03|88.52|88.12|88.38|87.98|238
1757620500000|2025-09-11 19:55:00|88.41|88.01|88.41|88.01|88.51|88.11|88.34|87.94|193
1757620800000|2025-09-11 20:00:00|88.42|88.02|88.27|87.87|88.45|88.05|88.25|87.85|296
1757621100000|2025-09-11 20:05:00|88.28|87.88|88.31|87.91|88.41|88.01|88.27|87.87|190
1757621400000|2025-09-11 20:10:00|88.3|87.9|88.2|87.8|88.3|87.9|88.19|87.79|117
1757621700000|2025-09-11 20:15:00|88.19|87.79|88.25|87.85|88.31|87.91|88.19|87.79|227
1757622000000|2025-09-11 20:20:00|88.24|87.84|88.41|88.01|88.44|88.04|88.24|87.84|247
1757622300000|2025-09-11 20:25:00|88.42|88.02|88.36|87.96|88.43|88.03|88.35|87.95|289
1757622600000|2025-09-11 20:30:00|88.37|87.97|88.42|88.02|88.43|88.03|88.33|87.93|98
1757622900000|2025-09-11 20:35:00|88.43|88.03|88.4|88|88.45|88.05|88.37|87.97|141
1757623200000|2025-09-11 20:40:00|88.41|88.01|88.4|88|88.41|88.01|88.33|87.93|139
1757623500000|2025-09-11 20:45:00|88.41|88.01|88.44|88.04|88.46|88.06|88.37|87.97|173
1757623800000|2025-09-11 20:50:00|88.45|88.05|88.43|88.03|88.51|88.11|88.43|88.03|127
1757624100000|2025-09-11 20:55:00|88.44|88.04|88.4|88|88.45|88.05|88.38|87.98|70
1757624400000|2025-09-11 21:00:00|88.39|87.99|88.47|88.07|88.48|88.08|88.34|87.94|65
1757624700000|2025-09-11 21:05:00|88.48|88.08|88.54|88.14|88.55|88.15|88.46|88.06|103
1757625000000|2025-09-11 21:10:00|88.55|88.15|88.54|88.14|88.59|88.19|88.53|88.13|78
1757625300000|2025-09-11 21:15:00|88.53|88.13|88.47|88.07|88.56|88.16|88.47|88.07|66
1757625600000|2025-09-11 21:20:00|88.46|88.06|88.41|88.01|88.47|88.07|88.4|88|38
1757625900000|2025-09-11 21:25:00|88.42|88.02|88.5|88.1|88.5|88.1|88.41|88.01|56
1757626200000|2025-09-11 21:30:00|88.49|88.09|88.58|88.18|88.61|88.21|88.48|88.08|48
1757626500000|2025-09-11 21:35:00|88.59|88.19|88.62|88.22|88.63|88.23|88.57|88.17|77
1757626800000|2025-09-11 21:40:00|88.61|88.21|88.62|88.22|88.63|88.23|88.55|88.15|92
1757627100000|2025-09-11 21:45:00|88.64|88.24|88.62|88.22|88.64|88.24|88.57|88.17|100
1757627400000|2025-09-11 21:50:00|88.61|88.21|88.62|88.22|88.63|88.23|88.58|88.18|50
1757627700000|2025-09-11 21:55:00|88.63|88.23|88.64|88.24|88.69|88.29|88.6|88.2|145
1757628000000|2025-09-11 22:00:00|88.63|88.23|88.58|88.18|88.68|88.28|88.54|88.14|292
1757628300000|2025-09-11 22:05:00|88.57|88.17|88.7|88.3|88.73|88.33|88.55|88.15|164
1757628600000|2025-09-11 22:10:00|88.71|88.31|88.77|88.37|88.89|88.49|88.7|88.3|205
1757628900000|2025-09-11 22:15:00|88.78|88.38|88.85|88.45|88.88|88.48|88.7|88.3|295
1757629200000|2025-09-11 22:20:00|88.84|88.44|89.13|88.73|89.23|88.83|88.82|88.42|304
1757629500000|2025-09-11 22:25:00|89.14|88.74|89.33|88.93|89.34|88.94|89.14|88.74|270
1757629800000|2025-09-11 22:30:00|89.34|88.94|89.43|89.03|89.47|89.07|89.23|88.83|228
1757630100000|2025-09-11 22:35:00|89.44|89.04|89.25|88.85|89.45|89.05|89.19|88.79|304
1757630400000|2025-09-11 22:40:00|89.26|88.86|89.14|88.74|89.33|88.93|89.08|88.68|335
1757630700000|2025-09-11 22:45:00|89.15|88.75|89.39|88.99|89.46|89.06|89.12|88.72|418
1757631000000|2025-09-11 22:50:00|89.4|89|89.43|89.03|89.44|89.04|89.27|88.87|427
1757631300000|2025-09-11 22:55:00|89.44|89.04|89.24|88.84|89.49|89.09|89.23|88.83|342
1757631600000|2025-09-11 23:00:00|89.23|88.83|89.44|89.04|89.46|89.06|89.22|88.82|302
1757631900000|2025-09-11 23:05:00|89.43|89.03|89.51|89.11|89.56|89.16|89.43|89.03|272
1757632200000|2025-09-11 23:10:00|89.5|89.1|89.64|89.24|89.67|89.27|89.5|89.1|169
1757632500000|2025-09-11 23:15:00|89.65|89.25|89.65|89.25|89.65|89.25|89.51|89.11|165
1757632800000|2025-09-11 23:20:00|89.64|89.24|89.69|89.29|89.83|89.43|89.61|89.21|253
1757633100000|2025-09-11 23:25:00|89.68|89.28|89.68|89.28|89.75|89.35|89.62|89.22|214
1757633400000|2025-09-11 23:30:00|89.69|89.29|89.57|89.17|89.71|89.31|89.51|89.11|200
1757633700000|2025-09-11 23:35:00|89.58|89.18|89.61|89.21|89.64|89.24|89.57|89.17|227
1757634000000|2025-09-11 23:40:00|89.6|89.2|89.62|89.22|89.63|89.23|89.53|89.13|143
1757634300000|2025-09-11 23:45:00|89.64|89.24|89.54|89.14|89.65|89.25|89.51|89.11|255
1757634600000|2025-09-11 23:50:00|89.53|89.13|89.63|89.23|89.63|89.23|89.51|89.11|252
1757634900000|2025-09-11 23:55:00|89.62|89.22|89.6|89.2|89.63|89.23|89.59|89.19|121
1757635200000|2025-09-12 00:00:00|89.61|89.21|89.54|89.14|89.68|89.28|89.51|89.11|254
1757635500000|2025-09-12 00:05:00|89.53|89.13|89.53|89.13|89.57|89.17|89.43|89.03|335
1757635800000|2025-09-12 00:10:00|89.54|89.14|89.35|88.95|89.55|89.15|89.35|88.95|194
1757636100000|2025-09-12 00:15:00|89.36|88.96|89.33|88.93|89.44|89.04|89.32|88.92|286
1757636400000|2025-09-12 00:20:00|89.32|88.92|89.64|89.24|89.69|89.29|89.32|88.92|256
1757636700000|2025-09-12 00:25:00|89.65|89.25|89.72|89.32|89.79|89.39|89.62|89.22|264
1757637000000|2025-09-12 00:30:00|89.73|89.33|89.85|89.45|89.92|89.52|89.73|89.33|303
1757637300000|2025-09-12 00:35:00|89.87|89.47|89.93|89.53|89.94|89.54|89.84|89.44|253
1757637600000|2025-09-12 00:40:00|89.94|89.54|90.85|90.45|90.89|90.49|89.94|89.54|317
1757637900000|2025-09-12 00:45:00|90.83|90.43|91.03|90.63|91.07|90.67|90.54|90.14|547
1757638200000|2025-09-12 00:50:00|91.02|90.62|90.7|90.3|91.12|90.72|90.63|90.23|485
1757638500000|2025-09-12 00:55:00|90.69|90.29|90.49|90.09|90.79|90.39|90.48|90.08|376
1757638800000|2025-09-12 01:00:00|90.48|90.08|90.87|90.47|90.91|90.51|90.48|90.08|376
1757639100000|2025-09-12 01:05:00|90.86|90.46|90.8|90.4|90.87|90.47|90.7|90.3|266
1757639400000|2025-09-12 01:10:00|90.81|90.41|90.74|90.34|90.81|90.41|90.62|90.22|292
1757639700000|2025-09-12 01:15:00|90.75|90.35|90.65|90.25|91|90.6|90.65|90.25|330
1757640000000|2025-09-12 01:20:00|90.66|90.26|90.67|90.27|90.83|90.43|90.64|90.24|315
1757640300000|2025-09-12 01:25:00|90.68|90.28|90.64|90.24|90.72|90.32|90.6|90.2|304
1757640600000|2025-09-12 01:30:00|90.63|90.23|90.53|90.13|90.66|90.26|90.5|90.1|398
1757640900000|2025-09-12 01:35:00|90.52|90.12|90.67|90.27|90.69|90.29|90.41|90.01|280
1757641200000|2025-09-12 01:40:00|90.66|90.26|90.44|90.04|90.68|90.28|90.23|89.83|321
1757641500000|2025-09-12 01:45:00|90.45|90.05|90.25|89.85|90.46|90.06|90.19|89.79|427
1757641800000|2025-09-12 01:50:00|90.23|89.83|90.12|89.72|90.3|89.9|90.08|89.68|454
1757642100000|2025-09-12 01:55:00|90.13|89.73|90.04|89.64|90.14|89.74|89.94|89.54|453
1757642400000|2025-09-12 02:00:00|90.05|89.65|90.28|89.88|90.3|89.9|90|89.6|397
1757642700000|2025-09-12 02:05:00|90.27|89.87|90.38|89.98|90.44|90.04|90.27|89.87|291
1757643000000|2025-09-12 02:10:00|90.37|89.97|90.32|89.92|90.45|90.05|90.32|89.92|226
1757643300000|2025-09-12 02:15:00|90.33|89.93|90.51|90.11|90.52|90.12|90.32|89.92|268
1757643600000|2025-09-12 02:20:00|90.52|90.12|90.54|90.14|90.66|90.26|90.51|90.11|248
1757643900000|2025-09-12 02:25:00|90.55|90.15|90.41|90.01|90.58|90.18|90.4|90|421
1757644200000|2025-09-12 02:30:00|90.4|90|90.57|90.17|90.57|90.17|90.28|89.88|313
1757644500000|2025-09-12 02:35:00|90.56|90.16|90.78|90.38|90.81|90.41|90.54|90.14|106
1757644800000|2025-09-12 02:40:00|90.77|90.37|90.59|90.19|90.78|90.38|90.57|90.17|245
1757645100000|2025-09-12 02:45:00|90.58|90.18|90.48|90.08|90.59|90.19|90.4|90|253
1757645400000|2025-09-12 02:50:00|90.47|90.07|90.42|90.02|90.6|90.2|90.41|90.01|270
1757645700000|2025-09-12 02:55:00|90.41|90.01|90.45|90.05|90.47|90.07|90.37|89.97|304
1757646000000|2025-09-12 03:00:00|90.46|90.06|90.33|89.93|90.54|90.14|90.32|89.92|339
1757646300000|2025-09-12 03:05:00|90.32|89.92|90.26|89.86|90.33|89.93|90.21|89.81|276
1757646600000|2025-09-12 03:10:00|90.25|89.85|90.12|89.72|90.26|89.86|90.11|89.71|255
1757646900000|2025-09-12 03:15:00|90.13|89.73|90.22|89.82|90.3|89.9|90.11|89.71|234
1757647200000|2025-09-12 03:20:00|90.21|89.81|90.19|89.79|90.22|89.82|90.14|89.74|148
1757647500000|2025-09-12 03:25:00|90.2|89.8|90.05|89.65|90.21|89.81|90.05|89.65|143
1757647800000|2025-09-12 03:30:00|90.07|89.67|90.02|89.62|90.16|89.76|90.01|89.61|221
1757648100000|2025-09-12 03:35:00|90.03|89.63|89.95|89.55|90.04|89.64|89.91|89.51|217
1757648400000|2025-09-12 03:40:00|89.96|89.56|90.07|89.67|90.1|89.7|89.89|89.49|261
1757648700000|2025-09-12 03:45:00|90.06|89.66|90.19|89.79|90.21|89.81|90.06|89.66|140
1757649000000|2025-09-12 03:50:00|90.2|89.8|90.2|89.8|90.26|89.86|90.19|89.79|64
1757649300000|2025-09-12 03:55:00|90.19|89.79|90.29|89.89|90.32|89.92|90.17|89.77|157
1757649600000|2025-09-12 04:00:00|90.28|89.88|90.13|89.73|90.34|89.94|90.12|89.72|175
1757649900000|2025-09-12 04:05:00|90.12|89.72|89.96|89.56|90.19|89.79|89.93|89.53|236
1757650200000|2025-09-12 04:10:00|89.97|89.57|90.17|89.77|90.19|89.79|89.97|89.57|134
1757650500000|2025-09-12 04:15:00|90.18|89.78|90.3|89.9|90.31|89.91|90.13|89.73|146
1757650800000|2025-09-12 04:20:00|90.29|89.89|90.36|89.96|90.42|90.02|90.28|89.88|191
1757651100000|2025-09-12 04:25:00|90.37|89.97|90.51|90.11|90.51|90.11|90.37|89.97|130
1757651400000|2025-09-12 04:30:00|90.52|90.12|90.5|90.1|90.57|90.17|90.43|90.03|211
1757651700000|2025-09-12 04:35:00|90.51|90.11|90.41|90.01|90.59|90.19|90.37|89.97|176
1757652000000|2025-09-12 04:40:00|90.42|90.02|90.46|90.06|90.5|90.1|90.4|90|254
1757652300000|2025-09-12 04:45:00|90.47|90.07|90.46|90.06|90.49|90.09|90.36|89.96|176
1757652600000|2025-09-12 04:50:00|90.47|90.07|90.5|90.1|90.55|90.15|90.43|90.03|103
1757652900000|2025-09-12 04:55:00|90.51|90.11|90.6|90.2|90.63|90.23|90.49|90.09|97
1757653200000|2025-09-12 05:00:00|90.61|90.21|90.65|90.25|90.65|90.25|90.48|90.08|178
1757653500000|2025-09-12 05:05:00|90.66|90.26|90.67|90.27|90.68|90.28|90.59|90.19|179
1757653800000|2025-09-12 05:10:00|90.66|90.26|90.6|90.2|90.66|90.26|90.51|90.11|163
1757654100000|2025-09-12 05:15:00|90.61|90.21|90.77|90.37|90.78|90.38|90.6|90.2|152
1757654400000|2025-09-12 05:20:00|90.76|90.36|90.75|90.35|90.82|90.42|90.69|90.29|142
1757654700000|2025-09-12 05:25:00|90.76|90.36|90.61|90.21|90.76|90.36|90.58|90.18|183
1757655000000|2025-09-12 05:30:00|90.62|90.22|90.63|90.23|90.65|90.25|90.45|90.05|305
1757655300000|2025-09-12 05:35:00|90.64|90.24|90.43|90.03|90.69|90.29|90.42|90.02|299
1757655600000|2025-09-12 05:40:00|90.44|90.04|90.57|90.17|90.6|90.2|90.42|90.02|414
1757655900000|2025-09-12 05:45:00|90.56|90.16|90.7|90.3|90.71|90.31|90.55|90.15|362
1757656200000|2025-09-12 05:50:00|90.69|90.29|90.65|90.25|90.7|90.3|90.57|90.17|232
1757656500000|2025-09-12 05:55:00|90.66|90.26|90.81|90.41|90.81|90.41|90.56|90.16|279
1757656800000|2025-09-12 06:00:00|90.8|90.4|90.7|90.3|90.81|90.41|90.67|90.27|253
1757657100000|2025-09-12 06:05:00|90.71|90.31|90.55|90.15|90.72|90.32|90.55|90.15|210
1757657400000|2025-09-12 06:10:00|90.56|90.16|90.55|90.15|90.67|90.27|90.53|90.13|163
1757657700000|2025-09-12 06:15:00|90.57|90.17|90.63|90.23|90.68|90.28|90.51|90.11|159
1757658000000|2025-09-12 06:20:00|90.64|90.24|90.57|90.17|90.67|90.27|90.53|90.13|87
1757658300000|2025-09-12 06:25:00|90.58|90.18|90.48|90.08|90.58|90.18|90.43|90.03|206
1757658600000|2025-09-12 06:30:00|90.49|90.09|90.42|90.02|90.55|90.15|90.42|90.02|179
1757658900000|2025-09-12 06:35:00|90.41|90.01|90.3|89.9|90.41|90.01|90.3|89.9|134
1757659200000|2025-09-12 06:40:00|90.29|89.89|90.31|89.91|90.37|89.97|90.23|89.83|178
1757659500000|2025-09-12 06:45:00|90.3|89.9|90.26|89.86|90.35|89.95|90.21|89.81|277
1757659800000|2025-09-12 06:50:00|90.27|89.87|90.26|89.86|90.31|89.91|90.23|89.83|288
1757660100000|2025-09-12 06:55:00|90.27|89.87|90.25|89.85|90.3|89.9|90.21|89.81|298
1757660400000|2025-09-12 07:00:00|90.24|89.84|90.4|90|90.4|90|90.2|89.8|189
1757660700000|2025-09-12 07:05:00|90.41|90.01|90.52|90.12|90.59|90.19|90.41|90.01|234
1757661000000|2025-09-12 07:10:00|90.53|90.13|90.46|90.06|90.57|90.17|90.46|90.06|151
1757661300000|2025-09-12 07:15:00|90.47|90.07|90.47|90.07|90.59|90.19|90.45|90.05|185
1757661600000|2025-09-12 07:20:00|90.46|90.06|90.41|90.01|90.56|90.16|90.41|90.01|89
1757661900000|2025-09-12 07:25:00|90.4|90|90.32|89.92|90.4|90|90.29|89.89|107
1757662200000|2025-09-12 07:30:00|90.31|89.91|90.16|89.76|90.31|89.91|90.14|89.74|93
1757662500000|2025-09-12 07:35:00|90.15|89.75|90.18|89.78|90.18|89.78|90.05|89.65|196
1757662800000|2025-09-12 07:40:00|90.17|89.77|90.13|89.73|90.19|89.79|90.09|89.69|204
1757663100000|2025-09-12 07:45:00|90.12|89.72|90.15|89.75|90.15|89.75|90.07|89.67|238
1757663400000|2025-09-12 07:50:00|90.16|89.76|90.16|89.76|90.33|89.93|90.14|89.74|129
1757663700000|2025-09-12 07:55:00|90.13|89.73|90.14|89.74|90.15|89.75|90.09|89.69|83
1757664000000|2025-09-12 08:00:00|90.12|89.72|90.01|89.61|90.26|89.86|90.01|89.61|151
1757664300000|2025-09-12 08:05:00|90.02|89.62|89.99|89.59|90.03|89.63|89.93|89.53|145
1757664600000|2025-09-12 08:10:00|90|89.6|89.93|89.53|90|89.6|89.92|89.52|104
1757664900000|2025-09-12 08:15:00|89.92|89.52|89.74|89.34|89.96|89.56|89.67|89.27|134
1757665200000|2025-09-12 08:20:00|89.77|89.37|90|89.6|90|89.6|89.71|89.31|157
1757665500000|2025-09-12 08:25:00|90.02|89.62|89.88|89.48|90.09|89.69|89.87|89.47|185
1757665800000|2025-09-12 08:30:00|89.87|89.47|89.79|89.39|89.95|89.55|89.79|89.39|132
1757666100000|2025-09-12 08:35:00|89.78|89.38|89.8|89.4|89.89|89.49|89.77|89.37|118
1757666400000|2025-09-12 08:40:00|89.79|89.39|89.78|89.38|89.86|89.46|89.75|89.35|92
1757666700000|2025-09-12 08:45:00|89.79|89.39|89.74|89.34|89.82|89.42|89.73|89.33|68
1757667000000|2025-09-12 08:50:00|89.73|89.33|89.75|89.35|89.77|89.37|89.7|89.3|97
1757667300000|2025-09-12 08:55:00|89.76|89.36|89.77|89.37|89.84|89.44|89.74|89.34|120
1757667600000|2025-09-12 09:00:00|89.78|89.38|89.65|89.25|89.85|89.45|89.6|89.2|273
1757667900000|2025-09-12 09:05:00|89.64|89.24|89.7|89.3|89.78|89.38|89.62|89.22|104
1757668200000|2025-09-12 09:10:00|89.71|89.31|89.74|89.34|89.82|89.42|89.71|89.31|74
1757668500000|2025-09-12 09:15:00|89.75|89.35|89.7|89.3|89.84|89.44|89.7|89.3|112
1757668800000|2025-09-12 09:20:00|89.69|89.29|89.67|89.27|89.7|89.3|89.6|89.2|176
1757669100000|2025-09-12 09:25:00|89.68|89.28|89.65|89.25|89.69|89.29|89.56|89.16|119
1757669400000|2025-09-12 09:30:00|89.66|89.26|89.61|89.21|89.79|89.39|89.59|89.19|217
1757669700000|2025-09-12 09:35:00|89.6|89.2|89.53|89.13|89.65|89.25|89.51|89.11|296
1757670000000|2025-09-12 09:40:00|89.54|89.14|89.44|89.04|89.55|89.15|89.38|88.98|245
1757670300000|2025-09-12 09:45:00|89.45|89.05|89.46|89.06|89.56|89.16|89.43|89.03|328
1757670600000|2025-09-12 09:50:00|89.45|89.05|89.35|88.95|89.54|89.14|89.29|88.89|229
1757670900000|2025-09-12 09:55:00|89.36|88.96|89.52|89.12|89.52|89.12|89.36|88.96|196
1757671200000|2025-09-12 10:00:00|89.51|89.11|89.29|88.89|89.51|89.11|89.29|88.89|253
1757671500000|2025-09-12 10:05:00|89.3|88.9|89.28|88.88|89.32|88.92|88.99|88.59|276
1757671800000|2025-09-12 10:10:00|89.29|88.89|89.18|88.78|89.34|88.94|89.12|88.72|327
1757672100000|2025-09-12 10:15:00|89.17|88.77|89.2|88.8|89.25|88.85|89.11|88.71|291
1757672400000|2025-09-12 10:20:00|89.21|88.81|89.11|88.71|89.23|88.83|89.05|88.65|288
1757672700000|2025-09-12 10:25:00|89.12|88.72|89.16|88.76|89.2|88.8|89.1|88.7|213
1757673000000|2025-09-12 10:30:00|89.15|88.75|89.33|88.93|89.35|88.95|89.14|88.74|174
1757673300000|2025-09-12 10:35:00|89.32|88.92|89.29|88.89|89.33|88.93|89.22|88.82|281
1757673600000|2025-09-12 10:40:00|89.3|88.9|89.31|88.91|89.33|88.93|89.21|88.81|192
1757673900000|2025-09-12 10:45:00|89.3|88.9|89.33|88.93|89.33|88.93|89.23|88.83|163
1757674200000|2025-09-12 10:50:00|89.32|88.92|89.35|88.95|89.41|89.01|89.32|88.92|145
1757674500000|2025-09-12 10:55:00|89.34|88.94|89.36|88.96|89.45|89.05|89.32|88.92|108
1757674800000|2025-09-12 11:00:00|89.35|88.95|89.35|88.95|89.36|88.96|89.29|88.89|107
1757675100000|2025-09-12 11:05:00|89.36|88.96|89.41|89.01|89.44|89.04|89.25|88.85|102
1757675400000|2025-09-12 11:10:00|89.46|89.06|89.35|88.95|89.46|89.06|89.34|88.94|38
1757675700000|2025-09-12 11:15:00|89.36|88.96|89.42|89.02|89.48|89.08|89.34|88.94|56
1757676000000|2025-09-12 11:20:00|89.41|89.01|89.5|89.1|89.52|89.12|89.32|88.92|48
1757676300000|2025-09-12 11:25:00|89.48|89.08|89.56|89.16|89.57|89.17|89.45|89.05|48
1757676600000|2025-09-12 11:30:00|89.57|89.17|89.57|89.17|89.62|89.22|89.56|89.16|31
1757676900000|2025-09-12 11:35:00|89.59|89.19|89.57|89.17|89.59|89.19|89.47|89.07|26
1757677200000|2025-09-12 11:40:00|89.59|89.19|89.36|88.96|89.59|89.19|89.34|88.94|59
1757677500000|2025-09-12 11:45:00|89.38|88.98|89.24|88.84|89.38|88.98|89.2|88.8|146
1757677800000|2025-09-12 11:50:00|89.23|88.83|89.06|88.66|89.24|88.84|89.02|88.62|251
1757678100000|2025-09-12 11:55:00|89.07|88.67|89.01|88.61|89.09|88.69|88.97|88.57|129
1757678400000|2025-09-12 12:00:00|89.02|88.62|88.65|88.25|89.05|88.65|88.61|88.21|222
1757678700000|2025-09-12 12:05:00|88.66|88.26|88.55|88.15|88.68|88.28|88.46|88.06|216
1757679000000|2025-09-12 12:10:00|88.57|88.17|88.68|88.28|88.76|88.36|88.55|88.15|213
1757679300000|2025-09-12 12:15:00|88.7|88.3|88.83|88.43|88.84|88.44|88.57|88.17|151
1757679600000|2025-09-12 12:20:00|88.82|88.42|88.76|88.36|88.82|88.42|88.64|88.24|163
1757679900000|2025-09-12 12:25:00|88.77|88.37|88.94|88.54|88.98|88.58|88.74|88.34|126
1757680200000|2025-09-12 12:30:00|88.95|88.55|88.83|88.43|88.98|88.58|88.81|88.41|230
1757680500000|2025-09-12 12:35:00|88.84|88.44|88.92|88.52|88.92|88.52|88.73|88.33|101
1757680800000|2025-09-12 12:40:00|88.93|88.53|88.97|88.57|88.98|88.58|88.85|88.45|102
1757681100000|2025-09-12 12:45:00|88.96|88.56|89.16|88.76|89.16|88.76|88.96|88.56|113
1757681400000|2025-09-12 12:50:00|89.17|88.77|89.32|88.92|89.33|88.93|89.16|88.76|127
1757681700000|2025-09-12 12:55:00|89.33|88.93|89.25|88.85|89.33|88.93|89.21|88.81|245
1757682000000|2025-09-12 13:00:00|89.26|88.86|89.16|88.76|89.26|88.86|89.07|88.67|224
1757682300000|2025-09-12 13:05:00|89.15|88.75|89.17|88.77|89.2|88.8|89.07|88.67|164
1757682600000|2025-09-12 13:10:00|89.18|88.78|89.07|88.67|89.18|88.78|89.04|88.64|172
1757682900000|2025-09-12 13:15:00|89.08|88.68|89.08|88.68|89.16|88.76|88.96|88.56|187
1757683200000|2025-09-12 13:20:00|89.09|88.69|89.14|88.74|89.15|88.75|89.06|88.66|128
1757683500000|2025-09-12 13:25:00|89.13|88.73|89.08|88.68|89.16|88.76|89.07|88.67|194
1757683800000|2025-09-12 13:30:00|89.09|88.69|89.16|88.76|89.24|88.84|88.99|88.59|384
1757684100000|2025-09-12 13:35:00|89.14|88.74|88.84|88.44|89.19|88.79|88.8|88.4|395
1757684400000|2025-09-12 13:40:00|88.83|88.43|88.88|88.48|89.02|88.62|88.81|88.41|346
1757684700000|2025-09-12 13:45:00|88.89|88.49|88.85|88.45|88.94|88.54|88.81|88.41|352
1757685000000|2025-09-12 13:50:00|88.87|88.47|88.86|88.46|88.87|88.47|88.67|88.27|507
1757685300000|2025-09-12 13:55:00|88.87|88.47|88.99|88.59|89.11|88.71|88.85|88.45|497
1757685600000|2025-09-12 14:00:00|88.93|88.53|89.34|88.94|89.37|88.97|88.82|88.42|533
1757685900000|2025-09-12 14:05:00|89.35|88.95|89.51|89.11|89.52|89.12|89.29|88.89|508
1757686200000|2025-09-12 14:10:00|89.5|89.1|89.13|88.73|89.52|89.12|89.07|88.67|478
1757686500000|2025-09-12 14:15:00|89.14|88.74|89.54|89.14|89.54|89.14|89.04|88.64|481
1757686800000|2025-09-12 14:20:00|89.52|89.12|89.57|89.17|89.59|89.19|89.24|88.84|484
1757687100000|2025-09-12 14:25:00|89.56|89.16|89.68|89.28|89.79|89.39|89.55|89.15|453
1757687400000|2025-09-12 14:30:00|89.69|89.29|89.42|89.02|89.78|89.38|89.42|89.02|446
1757687700000|2025-09-12 14:35:00|89.43|89.03|89.1|88.7|89.47|89.07|89.05|88.65|467
1757688000000|2025-09-12 14:40:00|89.11|88.71|88.98|88.58|89.16|88.76|88.98|88.58|348
1757688300000|2025-09-12 14:45:00|88.99|88.59|89.3|88.9|89.31|88.91|88.98|88.58|261
1757688600000|2025-09-12 14:50:00|89.29|88.89|89.36|88.96|89.37|88.97|89.18|88.78|233
1757688900000|2025-09-12 14:55:00|89.35|88.95|89.35|88.95|89.42|89.02|89.3|88.9|256
1757689200000|2025-09-12 15:00:00|89.36|88.96|89.1|88.7|89.39|88.99|89.09|88.69|312
1757689500000|2025-09-12 15:05:00|89.12|88.72|89.19|88.79|89.2|88.8|88.99|88.59|331
1757689800000|2025-09-12 15:10:00|89.18|88.78|88.96|88.56|89.2|88.8|88.92|88.52|280
1757690100000|2025-09-12 15:15:00|88.95|88.55|89.05|88.65|89.15|88.75|88.87|88.47|218
1757690400000|2025-09-12 15:20:00|89.06|88.66|89.14|88.74|89.14|88.74|88.95|88.55|230
1757690700000|2025-09-12 15:25:00|89.13|88.73|88.99|88.59|89.14|88.74|88.98|88.58|368
1757691000000|2025-09-12 15:30:00|89|88.6|89.2|88.8|89.21|88.81|88.94|88.54|268
1757691300000|2025-09-12 15:35:00|89.21|88.81|89.29|88.89|89.33|88.93|89.18|88.78|306
1757691600000|2025-09-12 15:40:00|89.3|88.9|89.38|88.98|89.39|88.99|89.28|88.88|234
1757691900000|2025-09-12 15:45:00|89.39|88.99|89.59|89.19|89.59|89.19|89.34|88.94|153
1757692200000|2025-09-12 15:50:00|89.6|89.2|89.59|89.19|89.64|89.24|89.51|89.11|173
1757692500000|2025-09-12 15:55:00|89.58|89.18|89.55|89.15|89.66|89.26|89.54|89.14|167
1757692800000|2025-09-12 16:00:00|89.56|89.16|89.54|89.14|89.64|89.24|89.38|88.98|265
1757693100000|2025-09-12 16:05:00|89.55|89.15|89.65|89.25|89.65|89.25|89.38|88.98|226
1757693400000|2025-09-12 16:10:00|89.64|89.24|89.76|89.36|89.76|89.36|89.57|89.17|298
1757693700000|2025-09-12 16:15:00|89.77|89.37|89.83|89.43|89.89|89.49|89.63|89.23|396
1757694000000|2025-09-12 16:20:00|89.81|89.41|89.79|89.39|89.85|89.45|89.59|89.19|563
1757694300000|2025-09-12 16:25:00|89.78|89.38|89.96|89.56|90|89.6|89.77|89.37|396
1757694600000|2025-09-12 16:30:00|89.95|89.55|90.11|89.71|90.16|89.76|89.93|89.53|321
1757694900000|2025-09-12 16:35:00|90.1|89.7|89.92|89.52|90.13|89.73|89.91|89.51|342
1757695200000|2025-09-12 16:40:00|89.91|89.51|89.76|89.36|89.92|89.52|89.69|89.29|412
1757695500000|2025-09-12 16:45:00|89.75|89.35|89.71|89.31|89.89|89.49|89.62|89.22|345
1757695800000|2025-09-12 16:50:00|89.7|89.3|89.87|89.47|89.94|89.54|89.7|89.3|301
1757696100000|2025-09-12 16:55:00|89.89|89.49|90.16|89.76|90.18|89.78|89.86|89.46|245
1757696400000|2025-09-12 17:00:00|90.17|89.77|89.92|89.52|90.2|89.8|89.87|89.47|297
1757696700000|2025-09-12 17:05:00|89.93|89.53|90.1|89.7|90.14|89.74|89.92|89.52|255
1757697000000|2025-09-12 17:10:00|90.11|89.71|90.27|89.87|90.3|89.9|90.1|89.7|179
1757697300000|2025-09-12 17:15:00|90.29|89.89|90.43|90.03|90.6|90.2|90.27|89.87|329
1757697600000|2025-09-12 17:20:00|90.44|90.04|90.6|90.2|90.62|90.22|90.44|90.04|289
1757697900000|2025-09-12 17:25:00|90.61|90.21|90.5|90.1|90.64|90.24|90.44|90.04|285
1757698200000|2025-09-12 17:30:00|90.49|90.09|90.49|90.09|90.68|90.28|90.49|90.09|424
1757698500000|2025-09-12 17:35:00|90.48|90.08|90.61|90.21|90.67|90.27|90.37|89.97|417
1757698800000|2025-09-12 17:40:00|90.6|90.2|90.67|90.27|90.69|90.29|90.57|90.17|368
1757699100000|2025-09-12 17:45:00|90.68|90.28|90.67|90.27|90.7|90.3|90.47|90.07|375
1757699400000|2025-09-12 17:50:00|90.68|90.28|90.56|90.16|90.68|90.28|90.51|90.11|357
1757699700000|2025-09-12 17:55:00|90.57|90.17|90.48|90.08|90.58|90.18|90.33|89.93|231
1757700000000|2025-09-12 18:00:00|90.49|90.09|90.34|89.94|90.51|90.11|90.25|89.85|415
1757700300000|2025-09-12 18:05:00|90.35|89.95|90.61|90.21|90.61|90.21|90.35|89.95|293
1757700600000|2025-09-12 18:10:00|90.62|90.22|90.71|90.31|90.76|90.36|90.59|90.19|163
1757700900000|2025-09-12 18:15:00|90.7|90.3|90.8|90.4|90.87|90.47|90.67|90.27|313
1757701200000|2025-09-12 18:20:00|90.79|90.39|90.62|90.22|90.8|90.4|90.61|90.21|443
1757701500000|2025-09-12 18:25:00|90.63|90.23|90.75|90.35|90.78|90.38|90.62|90.22|280
1757701800000|2025-09-12 18:30:00|90.76|90.36|90.87|90.47|90.91|90.51|90.76|90.36|276
1757702100000|2025-09-12 18:35:00|90.88|90.48|90.64|90.24|90.91|90.51|90.64|90.24|312
1757702400000|2025-09-12 18:40:00|90.63|90.23|90.6|90.2|90.66|90.26|90.49|90.09|423
1757702700000|2025-09-12 18:45:00|90.61|90.21|90.58|90.18|90.67|90.27|90.54|90.14|440
1757703000000|2025-09-12 18:50:00|90.57|90.17|90.63|90.23|90.71|90.31|90.54|90.14|394
1757703300000|2025-09-12 18:55:00|90.62|90.22|90.64|90.24|90.64|90.24|90.56|90.16|246
1757703600000|2025-09-12 19:00:00|90.65|90.25|90.45|90.05|90.67|90.27|90.45|90.05|333
1757703900000|2025-09-12 19:05:00|90.46|90.06|90.48|90.08|90.5|90.1|90.41|90.01|347
1757704200000|2025-09-12 19:10:00|90.49|90.09|90.44|90.04|90.52|90.12|90.42|90.02|143
1757704500000|2025-09-12 19:15:00|90.45|90.05|90.41|90.01|90.47|90.07|90.34|89.94|356
1757704800000|2025-09-12 19:20:00|90.4|90|90.54|90.14|90.55|90.15|90.4|90|208
1757705100000|2025-09-12 19:25:00|90.55|90.15|90.62|90.22|90.63|90.23|90.53|90.13|236
1757705400000|2025-09-12 19:30:00|90.63|90.23|90.54|90.14|90.64|90.24|90.42|90.02|203
1757705700000|2025-09-12 19:35:00|90.55|90.15|90.63|90.23|90.64|90.24|90.52|90.12|286
1757706000000|2025-09-12 19:40:00|90.64|90.24|90.72|90.32|90.73|90.33|90.6|90.2|358
1757706300000|2025-09-12 19:45:00|90.73|90.33|90.91|90.51|90.91|90.51|90.7|90.3|495
1757706600000|2025-09-12 19:50:00|90.92|90.52|90.91|90.51|90.94|90.54|90.82|90.42|502
1757706900000|2025-09-12 19:55:00|90.9|90.5|90.98|90.58|90.98|90.58|90.82|90.42|391
1757707200000|2025-09-12 20:00:00|90.97|90.57|90.85|90.45|90.97|90.57|90.7|90.3|407
1757707500000|2025-09-12 20:05:00|90.83|90.43|90.96|90.56|90.98|90.58|90.78|90.38|340
1757707800000|2025-09-12 20:10:00|90.99|90.59|90.61|90.21|90.99|90.59|90.49|90.09|288
1757708100000|2025-09-12 20:15:00|90.6|90.2|90.98|89.58|91.16|90.22|90.52|89.58|217
1757708400000|2025-09-12 20:20:00|90.97|89.57|91.03|89.63|91.03|89.63|90.87|89.47|114
1757708700000|2025-09-12 20:25:00|91.02|89.62|90.89|89.49|91.05|89.65|90.82|89.42|90
1757709000000|2025-09-12 20:30:00|90.88|89.48|90.92|89.52|90.99|89.59|90.88|89.48|115
1757709300000|2025-09-12 20:35:00|90.93|89.53|91.05|89.65|91.09|89.69|90.93|89.53|111
1757709600000|2025-09-12 20:40:00|91.06|89.66|91.17|89.77|91.19|89.79|91.05|89.65|124
1757709900000|2025-09-12 20:45:00|91.16|89.76|91.4|90|91.45|90.05|91.16|89.76|138
1757710200000|2025-09-12 20:50:00|91.39|89.99|91.56|90.16|91.57|90.17|91.39|89.99|125
1757710500000|2025-09-12 20:55:00|91.55|90.15|91.3|89.9|91.6|90.2|91.26|89.86|130
1757746800000|2025-09-13 07:00:00|93.67|92.27|93.17|91.77|93.68|92.28|93.09|91.69|149
1757747100000|2025-09-13 07:05:00|93.18|91.78|93.31|91.91|93.31|91.91|93.17|91.77|134
1757747400000|2025-09-13 07:10:00|93.32|91.92|93.41|92.01|93.41|92.01|93.27|91.87|67
1757747700000|2025-09-13 07:15:00|93.42|92.02|93.39|91.99|93.45|92.05|93.35|91.95|86
1757748000000|2025-09-13 07:20:00|93.4|92|93.38|91.98|93.41|92.01|93.32|91.92|89
1757748300000|2025-09-13 07:25:00|93.39|91.99|93.37|91.97|93.41|92.01|93.35|91.95|51
1757748600000|2025-09-13 07:30:00|93.36|91.96|93.46|92.06|93.54|92.14|93.36|91.96|116
1757748900000|2025-09-13 07:35:00|93.45|92.05|93.37|91.97|93.52|92.12|93.34|91.94|73
1757749200000|2025-09-13 07:40:00|93.38|91.98|93.39|91.99|93.43|92.03|93.34|91.94|36
1757749500000|2025-09-13 07:45:00|93.36|91.96|93.33|91.93|93.38|91.98|93.31|91.91|85
1757749800000|2025-09-13 07:50:00|93.34|91.94|93.27|91.87|93.36|91.96|93.24|91.84|39
1757750100000|2025-09-13 07:55:00|93.28|91.88|93.3|91.9|93.31|91.91|93.27|91.87|45
1757750400000|2025-09-13 08:00:00|93.29|91.89|93.38|91.98|93.38|91.98|93.25|91.85|54
1757750700000|2025-09-13 08:05:00|93.37|91.97|93.45|92.05|93.48|92.08|93.3|91.9|109
1757751000000|2025-09-13 08:10:00|93.44|92.04|93.53|92.13|93.57|92.17|93.44|92.04|76
1757751300000|2025-09-13 08:15:00|93.54|92.14|93.56|92.16|93.59|92.19|93.45|92.05|110
1757751600000|2025-09-13 08:20:00|93.57|92.17|93.5|92.1|93.58|92.18|93.41|92.01|86
1757751900000|2025-09-13 08:25:00|93.49|92.09|93.58|92.18|93.61|92.21|93.49|92.09|95
1757752200000|2025-09-13 08:30:00|93.59|92.19|93.75|92.35|93.76|92.36|93.58|92.18|57
1757752500000|2025-09-13 08:35:00|93.74|92.34|93.89|92.49|93.92|92.52|93.74|92.34|50
1757752800000|2025-09-13 08:40:00|93.9|92.5|93.95|92.55|93.97|92.57|93.87|92.47|116
1757753100000|2025-09-13 08:45:00|93.96|92.56|94.19|92.79|94.24|92.84|93.85|92.45|129
1757753400000|2025-09-13 08:50:00|94.18|92.78|94.16|92.76|94.19|92.79|94.02|92.62|194
1757753700000|2025-09-13 08:55:00|94.15|92.75|94.41|93.01|94.41|93.01|94.14|92.74|100
1757754000000|2025-09-13 09:00:00|94.42|93.02|94.65|93.25|94.82|93.42|94.3|92.9|262
1757754300000|2025-09-13 09:05:00|94.64|93.24|94.67|93.27|95.09|93.69|94.62|93.22|227
1757754600000|2025-09-13 09:10:00|94.69|93.29|94.88|93.48|94.93|93.53|94.68|93.28|168
1757754900000|2025-09-13 09:15:00|94.89|93.49|95.12|93.72|95.12|93.72|94.84|93.44|183
1757755200000|2025-09-13 09:20:00|95.13|93.73|95.21|93.81|95.31|93.91|94.97|93.57|305
1757755500000|2025-09-13 09:25:00|95.19|93.79|95.15|93.75|95.29|93.89|95.12|93.72|261
1757755800000|2025-09-13 09:30:00|95.13|93.73|94.78|93.38|95.22|93.82|94.78|93.38|208
1757756100000|2025-09-13 09:35:00|94.91|93.51|94.88|93.48|95.03|93.63|94.87|93.47|230
1757756400000|2025-09-13 09:40:00|94.87|93.47|95|93.6|95.01|93.61|94.81|93.41|208
1757756700000|2025-09-13 09:45:00|94.99|93.59|94.98|93.58|95.12|93.72|94.91|93.51|164
1757757000000|2025-09-13 09:50:00|94.99|93.59|95.64|94.24|95.65|94.25|94.93|93.53|272
1757757300000|2025-09-13 09:55:00|95.63|94.23|96.04|94.64|96.07|94.67|95.6|94.2|284
1757757600000|2025-09-13 10:00:00|96.02|94.62|95.76|94.36|96.02|94.62|95.58|94.18|368
1757757900000|2025-09-13 10:05:00|95.75|94.35|95.74|94.34|95.81|94.41|95.51|94.11|298
1757758200000|2025-09-13 10:10:00|95.75|94.35|95.66|94.26|95.81|94.41|95.63|94.23|233
1757758500000|2025-09-13 10:15:00|95.67|94.27|95.74|94.34|95.89|94.49|95.62|94.22|177
1757758800000|2025-09-13 10:20:00|95.73|94.33|95.6|94.2|95.74|94.34|95.48|94.08|181
1757759100000|2025-09-13 10:25:00|95.61|94.21|95.54|94.14|95.62|94.22|95.53|94.13|123
1757759400000|2025-09-13 10:30:00|95.55|94.15|95.21|93.81|95.58|94.18|95.17|93.77|257
1757759700000|2025-09-13 10:35:00|95.2|93.8|95.43|94.03|95.5|94.1|95.17|93.77|166
1757760000000|2025-09-13 10:40:00|95.42|94.02|95.28|93.88|95.44|94.04|95.26|93.86|135
1757760300000|2025-09-13 10:45:00|95.29|93.89|95.11|93.71|95.32|93.92|95.04|93.64|188
1757760600000|2025-09-13 10:50:00|95.12|93.72|95.11|93.71|95.14|93.74|95.03|93.63|114
1757760900000|2025-09-13 10:55:00|95.12|93.72|95.11|93.71|95.14|93.74|95.05|93.65|81
1757761200000|2025-09-13 11:00:00|95.1|93.7|94.92|93.52|95.1|93.7|94.89|93.49|102
1757761500000|2025-09-13 11:05:00|94.93|93.53|94.76|93.36|94.93|93.53|94.76|93.36|61
1757761800000|2025-09-13 11:10:00|94.75|93.35|94.44|93.04|94.75|93.35|94.44|93.04|118
1757762100000|2025-09-13 11:15:00|94.43|93.03|94.63|93.23|94.71|93.31|94.4|93|140
1757762400000|2025-09-13 11:20:00|94.64|93.24|94.85|93.45|94.85|93.45|94.64|93.24|100
1757762700000|2025-09-13 11:25:00|94.86|93.46|94.89|93.49|94.96|93.56|94.77|93.37|105
1757763000000|2025-09-13 11:30:00|94.9|93.5|94.88|93.48|94.93|93.53|94.78|93.38|184
1757763300000|2025-09-13 11:35:00|94.9|93.5|95.13|93.73|95.14|93.74|94.89|93.49|148
1757763600000|2025-09-13 11:40:00|95.14|93.74|95.21|93.81|95.25|93.85|95.1|93.7|63
1757763900000|2025-09-13 11:45:00|95.2|93.8|95.17|93.77|95.23|93.83|95.11|93.71|139
1757764200000|2025-09-13 11:50:00|95.18|93.78|95.37|93.97|95.38|93.98|95.18|93.78|135
1757764500000|2025-09-13 11:55:00|95.38|93.98|95.7|94.3|95.7|94.3|95.36|93.96|136
1757764800000|2025-09-13 12:00:00|95.69|94.29|95.3|93.9|95.71|94.31|95.3|93.9|227
1757765100000|2025-09-13 12:05:00|95.31|93.91|95.5|94.1|95.58|94.18|95.29|93.89|172
1757765400000|2025-09-13 12:10:00|95.49|94.09|95.49|94.09|95.6|94.2|95.43|94.03|132
1757765700000|2025-09-13 12:15:00|95.5|94.1|95.41|94.01|95.54|94.14|95.21|93.81|137
1757766000000|2025-09-13 12:20:00|95.42|94.02|95.28|93.88|95.44|94.04|95.26|93.86|153
1757766300000|2025-09-13 12:25:00|95.29|93.89|95.18|93.78|95.29|93.89|95.17|93.77|85
1757766600000|2025-09-13 12:30:00|95.19|93.79|95.24|93.84|95.33|93.93|95.17|93.77|131
1757766900000|2025-09-13 12:35:00|95.25|93.85|95.35|93.95|95.36|93.96|95.18|93.78|116
1757767200000|2025-09-13 12:40:00|95.36|93.96|95.48|94.08|95.53|94.13|95.35|93.95|117
1757767500000|2025-09-13 12:45:00|95.47|94.07|95.39|93.99|95.52|94.12|95.35|93.95|149
1757767800000|2025-09-13 12:50:00|95.4|94|95.36|93.96|95.44|94.04|95.32|93.92|100
1757768100000|2025-09-13 12:55:00|95.35|93.95|95.42|94.02|95.44|94.04|95.34|93.94|121
1757768400000|2025-09-13 13:00:00|95.43|94.03|95.23|93.83|95.43|94.03|95.17|93.77|118
1757768700000|2025-09-13 13:05:00|95.24|93.84|95.14|93.74|95.39|93.99|95.14|93.74|127
1757769000000|2025-09-13 13:10:00|95.15|93.75|95.48|94.08|95.48|94.08|95.1|93.7|165
1757769300000|2025-09-13 13:15:00|95.49|94.09|95.35|93.95|95.55|94.15|95.33|93.93|208
1757769600000|2025-09-13 13:20:00|95.36|93.96|95.73|94.33|95.78|94.38|95.35|93.95|222
1757769900000|2025-09-13 13:25:00|95.74|94.34|95.84|94.44|95.9|94.5|95.7|94.3|245
1757770200000|2025-09-13 13:30:00|95.85|94.45|95.56|94.16|95.89|94.49|95.53|94.13|194
1757770500000|2025-09-13 13:35:00|95.57|94.17|95.72|94.32|95.88|94.48|95.57|94.17|199
1757770800000|2025-09-13 13:40:00|95.71|94.31|95.55|94.15|95.71|94.31|95.54|94.14|112
1757771100000|2025-09-13 13:45:00|95.56|94.16|95.14|93.74|95.68|94.28|95.1|93.7|243
1757771400000|2025-09-13 13:50:00|95.15|93.75|94.28|92.88|95.15|93.75|93.53|92.13|627
1757771700000|2025-09-13 13:55:00|94.29|92.89|94.45|93.05|94.61|93.21|94.29|92.89|378
1757772000000|2025-09-13 14:00:00|94.47|93.07|94.23|92.83|94.47|93.07|93.62|92.22|563
1757772300000|2025-09-13 14:05:00|94.22|92.82|94.45|93.05|94.46|93.06|93.93|92.53|377
1757772600000|2025-09-13 14:10:00|94.46|93.06|94.39|92.99|94.66|93.26|94.24|92.84|294
1757772900000|2025-09-13 14:15:00|94.4|93|94.9|93.5|94.9|93.5|94.35|92.95|247
1757773200000|2025-09-13 14:20:00|94.89|93.49|94.96|93.56|95|93.6|94.8|93.4|189
1757773500000|2025-09-13 14:25:00|94.95|93.55|95.11|93.71|95.25|93.85|94.95|93.55|160
1757773800000|2025-09-13 14:30:00|95.12|93.72|94.8|93.4|95.17|93.77|94.79|93.39|253
1757774100000|2025-09-13 14:35:00|94.82|93.42|94.71|93.31|94.99|93.59|94.65|93.25|202
1757774400000|2025-09-13 14:40:00|94.72|93.32|94.83|93.43|94.83|93.43|94.71|93.31|160
1757774700000|2025-09-13 14:45:00|94.84|93.44|94.85|93.45|95.05|93.65|94.69|93.29|233
1757775000000|2025-09-13 14:50:00|94.86|93.46|94.86|93.46|94.98|93.58|94.77|93.37|172
1757775300000|2025-09-13 14:55:00|94.87|93.47|94.87|93.47|95.03|93.63|94.8|93.4|207
1757775600000|2025-09-13 15:00:00|94.86|93.46|94.99|93.59|95.07|93.67|94.75|93.35|235
1757775900000|2025-09-13 15:05:00|95|93.6|95.44|94.04|95.5|94.1|95|93.6|220
1757776200000|2025-09-13 15:10:00|95.45|94.05|95.49|94.09|95.62|94.22|95.44|94.04|188
1757776500000|2025-09-13 15:15:00|95.5|94.1|95.49|94.09|95.62|94.22|95.44|94.04|243
1757776800000|2025-09-13 15:20:00|95.5|94.1|95.08|93.68|95.5|94.1|95.05|93.65|244
1757777100000|2025-09-13 15:25:00|95.07|93.67|95|93.6|95.21|93.81|94.9|93.5|181
1757777400000|2025-09-13 15:30:00|95.02|93.62|94.61|93.21|95.04|93.64|94.36|92.96|454
1757777700000|2025-09-13 15:35:00|94.6|93.2|94.43|93.03|94.74|93.34|94.37|92.97|237
1757778000000|2025-09-13 15:40:00|94.44|93.04|94.54|93.14|94.54|93.14|94.13|92.73|280
1757778300000|2025-09-13 15:45:00|94.53|93.13|94.43|93.03|94.69|93.29|94.37|92.97|275
1757778600000|2025-09-13 15:50:00|94.42|93.02|94.42|93.02|94.6|93.2|94.34|92.94|265
1757778900000|2025-09-13 15:55:00|94.41|93.01|94.48|93.08|94.48|93.08|94.36|92.96|231
1757779200000|2025-09-13 16:00:00|94.47|93.07|94.79|93.39|94.93|93.53|94.44|93.04|282
1757779500000|2025-09-13 16:05:00|94.81|93.41|94.49|93.09|94.96|93.56|94.27|92.87|382
1757779800000|2025-09-13 16:10:00|94.48|93.08|94.41|93.01|94.63|93.23|94.22|92.82|346
1757780100000|2025-09-13 16:15:00|94.42|93.02|94.4|93|94.48|93.08|94.17|92.77|367
1757780400000|2025-09-13 16:20:00|94.39|92.99|94.29|92.89|94.46|93.06|94.1|92.7|337
1757780700000|2025-09-13 16:25:00|94.3|92.9|94.18|92.78|94.47|93.07|94.12|92.72|281
1757781000000|2025-09-13 16:30:00|94.17|92.77|93.94|92.54|94.4|93|93.82|92.42|353
1757781300000|2025-09-13 16:35:00|93.95|92.55|93.89|92.49|94.05|92.65|93.81|92.41|284
1757781600000|2025-09-13 16:40:00|93.9|92.5|93.89|92.49|93.92|92.52|93.48|92.08|380
1757781900000|2025-09-13 16:45:00|93.88|92.48|93.43|92.03|93.96|92.56|93.21|91.81|486
1757782200000|2025-09-13 16:50:00|93.44|92.04|93.38|91.98|93.64|92.24|93.33|91.93|298
1757782500000|2025-09-13 16:55:00|93.39|91.99|93.23|91.83|93.43|92.03|93.2|91.8|224
1757782800000|2025-09-13 17:00:00|93.24|91.84|93.21|91.81|93.33|91.93|92.77|91.37|529
1757783100000|2025-09-13 17:05:00|93.2|91.8|92.49|91.09|93.28|91.88|92.47|91.07|310
1757783400000|2025-09-13 17:10:00|92.5|91.1|92.16|90.76|92.84|91.44|92.14|90.74|350
1757783700000|2025-09-13 17:15:00|92.15|90.75|92.68|91.28|92.79|91.39|92.15|90.75|363
1757784000000|2025-09-13 17:20:00|92.69|91.29|92.99|91.59|93.06|91.66|92.65|91.25|221
1757784300000|2025-09-13 17:25:00|93|91.6|92.86|91.46|93.04|91.64|92.86|91.46|156
1757784600000|2025-09-13 17:30:00|92.82|91.42|93.18|91.78|93.24|91.84|92.81|91.41|205
1757784900000|2025-09-13 17:35:00|93.17|91.77|93.03|91.63|93.22|91.82|93.02|91.62|132
1757785200000|2025-09-13 17:40:00|93.04|91.64|93.14|91.74|93.17|91.77|93|91.6|123
1757785500000|2025-09-13 17:45:00|93.13|91.73|93.33|91.93|93.33|91.93|93.09|91.69|115
1757785800000|2025-09-13 17:50:00|93.32|91.92|93.3|91.9|93.35|91.95|93.28|91.88|73
1757786100000|2025-09-13 17:55:00|93.29|91.89|93.21|91.81|93.29|91.89|93.21|91.81|72
1757786400000|2025-09-13 18:00:00|93.2|91.8|93.01|91.61|93.2|91.8|92.95|91.55|153
1757786700000|2025-09-13 18:05:00|93|91.6|92.91|91.51|93.01|91.61|92.73|91.33|153
1757787000000|2025-09-13 18:10:00|92.9|91.5|93.03|91.63|93.07|91.67|92.86|91.46|134
1757787300000|2025-09-13 18:15:00|93.04|91.64|92.79|91.39|93.06|91.66|92.79|91.39|115
1757787600000|2025-09-13 18:20:00|92.8|91.4|93.11|91.71|93.12|91.72|92.78|91.38|140
1757787900000|2025-09-13 18:25:00|93.12|91.72|93.18|91.78|93.27|91.87|93.1|91.7|106
1757788200000|2025-09-13 18:30:00|93.17|91.77|92.88|91.48|93.2|91.8|92.88|91.48|117
1757788500000|2025-09-13 18:35:00|92.87|91.47|92.99|91.59|93.02|91.62|92.82|91.42|130
1757788800000|2025-09-13 18:40:00|92.98|91.58|93.04|91.64|93.14|91.74|92.96|91.56|90
1757789100000|2025-09-13 18:45:00|93.03|91.63|93.02|91.62|93.07|91.67|92.98|91.58|80
1757789400000|2025-09-13 18:50:00|93.04|91.64|93.09|91.69|93.1|91.7|92.99|91.59|89
1757789700000|2025-09-13 18:55:00|93.1|91.7|93.21|91.81|93.21|91.81|93.1|91.7|59
1757790000000|2025-09-13 19:00:00|93.22|91.82|93.24|91.84|93.24|91.84|93.16|91.76|85
1757790300000|2025-09-13 19:05:00|93.23|91.83|93.22|91.82|93.26|91.86|93.03|91.63|120
1757790600000|2025-09-13 19:10:00|93.23|91.83|93.25|91.85|93.27|91.87|93.1|91.7|128
1757790900000|2025-09-13 19:15:00|93.24|91.84|93.15|91.75|93.29|91.89|93.14|91.74|195
1757791200000|2025-09-13 19:20:00|93.14|91.74|93.2|91.8|93.2|91.8|93.07|91.67|190
1757791500000|2025-09-13 19:25:00|93.21|91.81|93.17|91.77|93.24|91.84|93.1|91.7|157
1757791800000|2025-09-13 19:30:00|93.18|91.78|93.32|91.92|93.32|91.92|93.16|91.76|119
1757792100000|2025-09-13 19:35:00|93.31|91.91|93.35|91.95|93.37|91.97|93.23|91.83|155
1757792400000|2025-09-13 19:40:00|93.36|91.96|93.33|91.93|93.37|91.97|93.26|91.86|108
1757792700000|2025-09-13 19:45:00|93.34|91.94|93.29|91.89|93.38|91.98|93.28|91.88|148
1757793000000|2025-09-13 19:50:00|93.3|91.9|93.34|91.94|93.35|91.95|93.27|91.87|107
1757793300000|2025-09-13 19:55:00|93.33|91.93|93.34|91.94|93.42|92.02|93.33|91.93|148
1757793600000|2025-09-13 20:00:00|93.33|91.93|93.61|92.21|93.63|92.23|93.29|91.89|223
1757793900000|2025-09-13 20:05:00|93.6|92.2|93.72|92.32|93.72|92.32|93.58|92.18|195
1757794200000|2025-09-13 20:10:00|93.71|92.31|93.78|92.38|93.78|92.38|93.59|92.19|101
1757794500000|2025-09-13 20:15:00|93.79|92.39|93.79|92.39|93.86|92.46|93.74|92.34|112
1757794800000|2025-09-13 20:20:00|93.8|92.4|93.72|92.32|93.8|92.4|93.62|92.22|92
1757795100000|2025-09-13 20:25:00|93.73|92.33|93.75|92.35|93.8|92.4|93.73|92.33|98
1757795400000|2025-09-13 20:30:00|93.74|92.34|93.75|92.35|93.85|92.45|93.68|92.28|184
1757795700000|2025-09-13 20:35:00|93.76|92.36|93.7|92.3|93.76|92.36|93.64|92.24|163
1757796000000|2025-09-13 20:40:00|93.69|92.29|93.53|92.13|93.7|92.3|93.52|92.12|124
1757796300000|2025-09-13 20:45:00|93.52|92.12|93.72|92.32|93.73|92.33|93.52|92.12|149
1757796600000|2025-09-13 20:50:00|93.73|92.33|93.83|92.43|93.83|92.43|93.73|92.33|81
1757796900000|2025-09-13 20:55:00|93.84|92.44|93.71|92.31|93.85|92.45|93.7|92.3|178
1757797200000|2025-09-13 21:00:00|93.69|92.29|93.78|92.38|93.81|92.41|93.68|92.28|150
1757797500000|2025-09-13 21:05:00|93.79|92.39|93.99|92.59|94|92.6|93.78|92.38|78
1757797800000|2025-09-13 21:10:00|93.98|92.58|93.95|92.55|94.06|92.66|93.95|92.55|140
1757798100000|2025-09-13 21:15:00|93.96|92.56|94.03|92.63|94.06|92.66|93.89|92.49|114
1757798400000|2025-09-13 21:20:00|94.05|92.65|93.96|92.56|94.27|92.87|93.9|92.5|146
1757798700000|2025-09-13 21:25:00|93.95|92.55|93.86|92.46|93.97|92.57|93.83|92.43|120
1757799000000|2025-09-13 21:30:00|93.85|92.45|93.83|92.43|93.85|92.45|93.74|92.34|86
1757799300000|2025-09-13 21:35:00|93.84|92.44|93.74|92.34|93.85|92.45|93.74|92.34|39
1757799600000|2025-09-13 21:40:00|93.73|92.33|93.72|92.32|93.75|92.35|93.64|92.24|56
1757799900000|2025-09-13 21:45:00|93.71|92.31|93.65|92.25|93.75|92.35|93.62|92.22|41
1757800200000|2025-09-13 21:50:00|93.66|92.26|93.61|92.21|93.66|92.26|93.58|92.18|44
1757800500000|2025-09-13 21:55:00|93.62|92.22|93.64|92.24|93.65|92.25|93.58|92.18|70
1757800800000|2025-09-13 22:00:00|93.65|92.25|93.7|92.3|93.75|92.35|93.56|92.16|86
1757801100000|2025-09-13 22:05:00|93.69|92.29|93.8|92.4|93.81|92.41|93.68|92.28|81
1757801400000|2025-09-13 22:10:00|93.81|92.41|93.8|92.4|93.82|92.42|93.75|92.35|66
1757801700000|2025-09-13 22:15:00|93.79|92.39|93.58|92.18|93.8|92.4|93.54|92.14|109
1757802000000|2025-09-13 22:20:00|93.57|92.17|93.64|92.24|93.68|92.28|93.57|92.17|98
1757802300000|2025-09-13 22:25:00|93.63|92.23|93.64|92.24|93.66|92.26|93.61|92.21|60
1757802600000|2025-09-13 22:30:00|93.63|92.23|93.51|92.11|93.64|92.24|93.49|92.09|78
1757802900000|2025-09-13 22:35:00|93.52|92.12|93.45|92.05|93.53|92.13|93.38|91.98|80
1757803200000|2025-09-13 22:40:00|93.44|92.04|93.46|92.06|93.47|92.07|93.39|91.99|59
1757803500000|2025-09-13 22:45:00|93.48|92.08|93.41|92.01|93.48|92.08|93.4|92|56
1757803800000|2025-09-13 22:50:00|93.42|92.02|93.45|92.05|93.47|92.07|93.4|92|45
1757804100000|2025-09-13 22:55:00|93.46|92.06|93.5|92.1|93.51|92.11|93.45|92.05|18
1757804400000|2025-09-13 23:00:00|93.49|92.09|93.64|92.24|93.66|92.26|93.48|92.08|71
1757804700000|2025-09-13 23:05:00|93.65|92.25|93.63|92.23|93.65|92.25|93.54|92.14|117
1757805000000|2025-09-13 23:10:00|93.62|92.22|93.65|92.25|93.66|92.26|93.54|92.14|96
1757805300000|2025-09-13 23:15:00|93.66|92.26|93.77|92.37|93.77|92.37|93.6|92.2|88
1757805600000|2025-09-13 23:20:00|93.76|92.36|93.75|92.35|93.82|92.42|93.71|92.31|59
1757805900000|2025-09-13 23:25:00|93.74|92.34|93.5|92.1|93.75|92.35|93.49|92.09|84
1757806200000|2025-09-13 23:30:00|93.49|92.09|93.45|92.05|93.55|92.15|93.43|92.03|102
1757806500000|2025-09-13 23:35:00|93.44|92.04|93.5|92.1|93.53|92.13|93.43|92.03|75
1757806800000|2025-09-13 23:40:00|93.49|92.09|93.5|92.1|93.52|92.12|93.43|92.03|60
1757807100000|2025-09-13 23:45:00|93.51|92.11|93.67|92.27|93.67|92.27|93.51|92.11|51
1757807400000|2025-09-13 23:50:00|93.69|92.29|93.67|92.27|93.7|92.3|93.64|92.24|39
1757807700000|2025-09-13 23:55:00|93.66|92.26|93.65|92.25|93.77|92.37|93.62|92.22|81
1757808000000|2025-09-14 00:00:00|93.66|92.26|93.63|92.23|93.67|92.27|93.53|92.13|190
1757808300000|2025-09-14 00:05:00|93.64|92.24|93.82|92.42|93.83|92.43|93.62|92.22|101
1757808600000|2025-09-14 00:10:00|93.83|92.43|93.67|92.27|93.83|92.43|93.64|92.24|58
1757808900000|2025-09-14 00:15:00|93.66|92.26|93.52|92.12|93.68|92.28|93.5|92.1|184
1757809200000|2025-09-14 00:20:00|93.53|92.13|93.46|92.06|93.53|92.13|93.35|91.95|141
1757809500000|2025-09-14 00:25:00|93.45|92.05|93.42|92.02|93.46|92.06|93.36|91.96|111
1757809800000|2025-09-14 00:30:00|93.43|92.03|93.48|92.08|93.51|92.11|93.38|91.98|146
1757810100000|2025-09-14 00:35:00|93.47|92.07|93.52|92.12|93.53|92.13|93.43|92.03|218
1757810400000|2025-09-14 00:40:00|93.51|92.11|93.38|91.98|93.52|92.12|93.36|91.96|132
1757810700000|2025-09-14 00:45:00|93.39|91.99|93.09|91.69|93.43|92.03|93.05|91.65|123
1757811000000|2025-09-14 00:50:00|93.08|91.68|92.85|91.45|93.09|91.69|92.78|91.38|168
1757811300000|2025-09-14 00:55:00|92.86|91.46|92.97|91.57|93.06|91.66|92.83|91.43|119
1757811600000|2025-09-14 01:00:00|92.96|91.56|92.74|91.34|92.96|91.56|92.49|91.09|264
1757811900000|2025-09-14 01:05:00|92.75|91.35|92.39|90.99|92.77|91.37|92.36|90.96|271
1757812200000|2025-09-14 01:10:00|92.37|90.97|92.27|90.87|92.38|90.98|92.24|90.84|254
1757812500000|2025-09-14 01:15:00|92.26|90.86|92.48|91.08|92.48|91.08|92.26|90.86|162
1757812800000|2025-09-14 01:20:00|92.47|91.07|92.11|90.71|92.48|91.08|92.04|90.64|247
1757813100000|2025-09-14 01:25:00|92.12|90.72|92.36|90.96|92.39|90.99|92.12|90.72|170
1757813400000|2025-09-14 01:30:00|92.35|90.95|92.5|91.1|92.5|91.1|92.28|90.88|221
1757813700000|2025-09-14 01:35:00|92.49|91.09|92.53|91.13|92.6|91.2|92.49|91.09|209
1757814000000|2025-09-14 01:40:00|92.54|91.14|92.7|91.3|92.72|91.32|92.52|91.12|117
1757814300000|2025-09-14 01:45:00|92.69|91.29|92.87|91.47|92.99|91.59|92.62|91.22|232
1757814600000|2025-09-14 01:50:00|92.86|91.46|93.01|91.61|93.14|91.74|92.83|91.43|211
1757814900000|2025-09-14 01:55:00|93|91.6|93.09|91.69|93.1|91.7|92.96|91.56|161
1757815200000|2025-09-14 02:00:00|93.08|91.68|93.08|91.68|93.26|91.86|93.02|91.62|256
1757815500000|2025-09-14 02:05:00|93.07|91.67|93.34|91.94|93.34|91.94|93.02|91.62|250
1757815800000|2025-09-14 02:10:00|93.33|91.93|93.61|92.21|93.61|92.21|93.26|91.86|166
1757816100000|2025-09-14 02:15:00|93.62|92.22|93.47|92.07|93.62|92.22|93.39|91.99|185
1757816400000|2025-09-14 02:20:00|93.48|92.08|93.59|92.19|93.61|92.21|93.47|92.07|190
1757816700000|2025-09-14 02:25:00|93.6|92.2|93.42|92.02|93.61|92.21|93.41|92.01|140
1757817000000|2025-09-14 02:30:00|93.41|92.01|93.27|91.87|93.41|92.01|93.13|91.73|187
1757817300000|2025-09-14 02:35:00|93.28|91.88|93.1|91.7|93.28|91.88|92.9|91.5|237
1757817600000|2025-09-14 02:40:00|93.09|91.69|93.16|91.76|93.22|91.82|93.08|91.68|163
1757817900000|2025-09-14 02:45:00|93.17|91.77|93.34|91.94|93.43|92.03|93.08|91.68|212
1757818200000|2025-09-14 02:50:00|93.35|91.95|93.43|92.03|93.53|92.13|93.28|91.88|185
1757818500000|2025-09-14 02:55:00|93.44|92.04|93.42|92.02|93.51|92.11|93.34|91.94|192
1757818800000|2025-09-14 03:00:00|93.43|92.03|93.28|91.88|93.46|92.06|93.26|91.86|235
1757819100000|2025-09-14 03:05:00|93.27|91.87|93.09|91.69|93.29|91.89|93.03|91.63|299
1757819400000|2025-09-14 03:10:00|93.08|91.68|92.99|91.59|93.14|91.74|92.93|91.53|194
1757819700000|2025-09-14 03:15:00|93|91.6|93.05|91.65|93.07|91.67|92.84|91.44|165
1757820000000|2025-09-14 03:20:00|93.03|91.63|93.06|91.66|93.09|91.69|92.89|91.49|174
1757820300000|2025-09-14 03:25:00|93.05|91.65|93.07|91.67|93.12|91.72|93.03|91.63|152
1757820600000|2025-09-14 03:30:00|93.06|91.66|93.04|91.64|93.1|91.7|92.94|91.54|145
1757820900000|2025-09-14 03:35:00|93.05|91.65|93|91.6|93.06|91.66|92.91|91.51|205
1757821200000|2025-09-14 03:40:00|93.01|91.61|92.85|91.45|93.04|91.64|92.84|91.44|133
1757821500000|2025-09-14 03:45:00|92.84|91.44|92.84|91.44|92.89|91.49|92.81|91.41|110
1757821800000|2025-09-14 03:50:00|92.85|91.45|92.73|91.33|92.88|91.48|92.72|91.32|153
1757822100000|2025-09-14 03:55:00|92.74|91.34|92.4|91|92.74|91.34|92.3|90.9|217
1757822400000|2025-09-14 04:00:00|92.41|91.01|92.57|91.17|92.58|91.18|92.31|90.91|232
1757822700000|2025-09-14 04:05:00|92.56|91.16|92.16|90.76|92.57|91.17|92.16|90.76|274
1757823000000|2025-09-14 04:10:00|92.15|90.75|92.13|90.73|92.24|90.84|92.11|90.71|180
1757823300000|2025-09-14 04:15:00|92.14|90.74|91.84|90.44|92.14|90.74|91.74|90.34|304
1757823600000|2025-09-14 04:20:00|91.85|90.45|92.09|90.69|92.09|90.69|91.76|90.36|225
1757823900000|2025-09-14 04:25:00|92.1|90.7|92.33|90.93|92.37|90.97|92.1|90.7|120
1757824200000|2025-09-14 04:30:00|92.32|90.92|92.46|91.06|92.47|91.07|92.32|90.92|161
1757824500000|2025-09-14 04:35:00|92.45|91.05|92.59|91.19|92.61|91.21|92.45|91.05|85
1757824800000|2025-09-14 04:40:00|92.6|91.2|92.71|91.31|92.71|91.31|92.54|91.14|82
1757825100000|2025-09-14 04:45:00|92.7|91.3|92.62|91.22|92.72|91.32|92.58|91.18|155
1757825400000|2025-09-14 04:50:00|92.61|91.21|92.54|91.14|92.68|91.28|92.54|91.14|169
1757825700000|2025-09-14 04:55:00|92.53|91.13|92.53|91.13|92.58|91.18|92.39|90.99|131
1757826000000|2025-09-14 05:00:00|92.54|91.14|92.67|91.27|92.69|91.29|92.48|91.08|159
1757826300000|2025-09-14 05:05:00|92.66|91.26|92.79|91.39|92.8|91.4|92.65|91.25|103
1757826600000|2025-09-14 05:10:00|92.78|91.38|92.86|91.46|92.91|91.51|92.78|91.38|124
1757826900000|2025-09-14 05:15:00|92.88|91.48|92.93|91.53|92.93|91.53|92.84|91.44|108
1757827200000|2025-09-14 05:20:00|92.94|91.54|92.87|91.47|93.03|91.63|92.87|91.47|49
1757827500000|2025-09-14 05:25:00|92.88|91.48|92.87|91.47|92.91|91.51|92.85|91.45|108
1757827800000|2025-09-14 05:30:00|92.88|91.48|92.86|91.46|92.91|91.51|92.78|91.38|121
1757828100000|2025-09-14 05:35:00|92.85|91.45|93.01|91.61|93.01|91.61|92.82|91.42|121
1757828400000|2025-09-14 05:40:00|93|91.6|92.88|91.48|93.01|91.61|92.87|91.47|125
1757828700000|2025-09-14 05:45:00|92.89|91.49|92.95|91.55|92.97|91.57|92.86|91.46|122
1757829000000|2025-09-14 05:50:00|92.94|91.54|93|91.6|93.01|91.61|92.88|91.48|96
1757829300000|2025-09-14 05:55:00|93.01|91.61|92.97|91.57|93.02|91.62|92.95|91.55|68
1757829600000|2025-09-14 06:00:00|92.98|91.58|92.82|91.42|93.03|91.63|92.82|91.42|140
1757829900000|2025-09-14 06:05:00|92.83|91.43|92.72|91.32|92.92|91.52|92.71|91.31|130
1757830200000|2025-09-14 06:10:00|92.71|91.31|92.67|91.27|92.71|91.31|92.58|91.18|173
1757830500000|2025-09-14 06:15:00|92.68|91.28|92.67|91.27|92.81|91.41|92.66|91.26|113
1757830800000|2025-09-14 06:20:00|92.68|91.28|92.62|91.22|92.68|91.28|92.53|91.13|129
1757831100000|2025-09-14 06:25:00|92.63|91.23|92.62|91.22|92.63|91.23|92.48|91.08|92
1757831400000|2025-09-14 06:30:00|92.61|91.21|92.45|91.05|92.65|91.25|92.45|91.05|190
1757831700000|2025-09-14 06:35:00|92.44|91.04|92.51|91.11|92.52|91.12|92.36|90.96|136
1757832000000|2025-09-14 06:40:00|92.52|91.12|92.37|90.97|92.52|91.12|92.34|90.94|106
1757832300000|2025-09-14 06:45:00|92.36|90.96|92.26|90.86|92.38|90.98|92.09|90.69|200
1757832600000|2025-09-14 06:50:00|92.27|90.87|92.4|91|92.42|91.02|92.27|90.87|97
1757832900000|2025-09-14 06:55:00|92.41|91.01|92.46|91.06|92.47|91.07|92.35|90.95|111
1757833200000|2025-09-14 07:00:00|92.45|91.05|92.22|90.82|92.48|91.08|92.21|90.81|150
1757833500000|2025-09-14 07:05:00|92.23|90.83|92.28|90.88|92.37|90.97|92.22|90.82|138
1757833800000|2025-09-14 07:10:00|92.29|90.89|92.34|90.94|92.37|90.97|92.24|90.84|139
1757834100000|2025-09-14 07:15:00|92.35|90.95|92.27|90.87|92.38|90.98|92.25|90.85|172
1757834400000|2025-09-14 07:20:00|92.28|90.88|92.49|91.09|92.5|91.1|92.27|90.87|101
1757834700000|2025-09-14 07:25:00|92.5|91.1|92.44|91.04|92.53|91.13|92.44|91.04|110
1757835000000|2025-09-14 07:30:00|92.43|91.03|92.47|91.07|92.49|91.09|92.35|90.95|162
1757835300000|2025-09-14 07:35:00|92.46|91.06|92.45|91.05|92.47|91.07|92.37|90.97|171
1757835600000|2025-09-14 07:40:00|92.44|91.04|92.33|90.93|92.44|91.04|92.32|90.92|140
1757835900000|2025-09-14 07:45:00|92.34|90.94|92.21|90.81|92.43|91.03|92.2|90.8|164
1757836200000|2025-09-14 07:50:00|92.2|90.8|92.22|90.82|92.22|90.82|91.96|90.56|261
1757836500000|2025-09-14 07:55:00|92.23|90.83|92.28|90.88|92.33|90.93|92.2|90.8|144
1757836800000|2025-09-14 08:00:00|92.27|90.87|92.24|90.84|92.27|90.87|92.08|90.68|217
1757837100000|2025-09-14 08:05:00|92.25|90.85|92.14|90.74|92.26|90.86|92.06|90.66|235
1757837400000|2025-09-14 08:10:00|92.13|90.73|92.16|90.76|92.18|90.78|92.06|90.66|156
1757837700000|2025-09-14 08:15:00|92.17|90.77|92.04|90.64|92.17|90.77|91.98|90.58|148
1757838000000|2025-09-14 08:20:00|92.05|90.65|92.14|90.74|92.15|90.75|92.03|90.63|133
1757838300000|2025-09-14 08:25:00|92.13|90.73|92.13|90.73|92.22|90.82|92.07|90.67|147
1757838600000|2025-09-14 08:30:00|92.14|90.74|92.36|90.96|92.36|90.96|92.1|90.7|139
1757838900000|2025-09-14 08:35:00|92.37|90.97|92.36|90.96|92.43|91.03|92.35|90.95|135
1757839200000|2025-09-14 08:40:00|92.35|90.95|92.36|90.96|92.4|91|92.34|90.94|95
1757839500000|2025-09-14 08:45:00|92.37|90.97|92.34|90.94|92.39|90.99|92.33|90.93|58
1757839800000|2025-09-14 08:50:00|92.33|90.93|92.1|90.7|92.33|90.93|92.1|90.7|124
1757840100000|2025-09-14 08:55:00|92.09|90.69|92.06|90.66|92.11|90.71|91.99|90.59|134
1757840400000|2025-09-14 09:00:00|92.05|90.65|92|90.6|92.06|90.66|91.89|90.49|149
1757840700000|2025-09-14 09:05:00|91.99|90.59|92.02|90.62|92.08|90.68|91.92|90.52|125
1757841000000|2025-09-14 09:10:00|92.01|90.61|92.05|90.65|92.09|90.69|91.94|90.54|137
1757841300000|2025-09-14 09:15:00|92.04|90.64|92.18|90.78|92.18|90.78|91.96|90.56|147
1757841600000|2025-09-14 09:20:00|92.19|90.79|92.41|91.01|92.43|91.03|92.18|90.78|170
1757841900000|2025-09-14 09:25:00|92.4|91|92.4|91|92.48|91.08|92.39|90.99|138
1757842200000|2025-09-14 09:30:00|92.39|90.99|92.58|91.18|92.58|91.18|92.39|90.99|100
1757842500000|2025-09-14 09:35:00|92.57|91.17|92.62|91.22|92.64|91.24|92.51|91.11|165
1757842800000|2025-09-14 09:40:00|92.61|91.21|92.51|91.11|92.63|91.23|92.45|91.05|176
1757843100000|2025-09-14 09:45:00|92.53|91.13|92.52|91.12|92.61|91.21|92.49|91.09|190
1757843400000|2025-09-14 09:50:00|92.51|91.11|92.39|90.99|92.52|91.12|92.34|90.94|201
1757843700000|2025-09-14 09:55:00|92.4|91|92.56|91.16|92.56|91.16|92.4|91|105
1757844000000|2025-09-14 10:00:00|92.55|91.15|92.62|91.22|92.63|91.23|92.5|91.1|166
1757844300000|2025-09-14 10:05:00|92.63|91.23|92.55|91.15|92.66|91.26|92.54|91.14|212
1757844600000|2025-09-14 10:10:00|92.56|91.16|92.23|90.83|92.6|91.2|92.23|90.83|154
1757844900000|2025-09-14 10:15:00|92.24|90.84|92.43|91.03|92.43|91.03|92.17|90.77|149
1757845200000|2025-09-14 10:20:00|92.42|91.02|92.34|90.94|92.57|91.17|92.32|90.92|186
1757845500000|2025-09-14 10:25:00|92.35|90.95|92.25|90.85|92.42|91.02|92.25|90.85|204
1757845800000|2025-09-14 10:30:00|92.26|90.86|92.33|90.93|92.38|90.98|92.23|90.83|137
1757846100000|2025-09-14 10:35:00|92.34|90.94|92.25|90.85|92.38|90.98|92.23|90.83|183
1757846400000|2025-09-14 10:40:00|92.26|90.86|92.18|90.78|92.31|90.91|92.17|90.77|123
1757846700000|2025-09-14 10:45:00|92.17|90.77|92.31|90.91|92.33|90.93|92.12|90.72|149
1757847000000|2025-09-14 10:50:00|92.3|90.9|92.3|90.9|92.32|90.92|92.19|90.79|120
1757847300000|2025-09-14 10:55:00|92.29|90.89|92.28|90.88|92.33|90.93|92.25|90.85|117
1757847600000|2025-09-14 11:00:00|92.29|90.89|92.27|90.87|92.4|91|92.26|90.86|159
1757847900000|2025-09-14 11:05:00|92.26|90.86|92.07|90.67|92.3|90.9|92.06|90.66|139
1757848200000|2025-09-14 11:10:00|92.06|90.66|92.06|90.66|92.15|90.75|92.04|90.64|167
1757848500000|2025-09-14 11:15:00|92.05|90.65|91.8|90.4|92.12|90.72|91.79|90.39|183
1757848800000|2025-09-14 11:20:00|91.79|90.39|91.67|90.27|91.88|90.48|91.6|90.2|233
1757849100000|2025-09-14 11:25:00|91.66|90.26|91.44|90.04|91.67|90.27|91.4|90|228
1757849400000|2025-09-14 11:30:00|91.43|90.03|91.29|89.89|91.49|90.09|91.14|89.74|290
1757849700000|2025-09-14 11:35:00|91.28|89.88|91.27|89.87|91.43|90.03|91.21|89.81|186
1757850000000|2025-09-14 11:40:00|91.26|89.86|91.09|89.69|91.27|89.87|91.08|89.68|201
1757850300000|2025-09-14 11:45:00|91.08|89.68|91.03|89.63|91.2|89.8|90.94|89.54|208
1757850600000|2025-09-14 11:50:00|91.04|89.64|91.01|89.61|91.11|89.71|90.97|89.57|127
1757850900000|2025-09-14 11:55:00|91.02|89.62|90.96|89.56|91.02|89.62|90.85|89.45|121
1757851200000|2025-09-14 12:00:00|90.97|89.57|91.02|89.62|91.15|89.75|90.96|89.56|211
1757851500000|2025-09-14 12:05:00|91.03|89.63|91|89.6|91.2|89.8|90.99|89.59|169
1757851800000|2025-09-14 12:10:00|91.01|89.61|91.07|89.67|91.12|89.72|90.94|89.54|164
1757852100000|2025-09-14 12:15:00|91.06|89.66|91.12|89.72|91.15|89.75|91.04|89.64|129
1757852400000|2025-09-14 12:20:00|91.13|89.73|91.07|89.67|91.19|89.79|91.07|89.67|132
1757852700000|2025-09-14 12:25:00|91.06|89.66|91.18|89.78|91.2|89.8|91.03|89.63|122
1757853000000|2025-09-14 12:30:00|91.19|89.79|91.17|89.77|91.26|89.86|91.1|89.7|137
1757853300000|2025-09-14 12:35:00|91.18|89.78|90.63|89.23|91.19|89.79|90.6|89.2|155
1757853600000|2025-09-14 12:40:00|90.64|89.24|90.43|89.03|90.66|89.26|90.4|89|347
1757853900000|2025-09-14 12:45:00|90.42|89.02|90.33|88.93|90.56|89.16|90.31|88.91|194
1757854200000|2025-09-14 12:50:00|90.32|88.92|90.25|88.85|90.34|88.94|89.95|88.55|308
1757854500000|2025-09-14 12:55:00|90.26|88.86|90.33|88.93|90.42|89.02|90.23|88.83|186
1757854800000|2025-09-14 13:00:00|90.34|88.94|90.19|88.79|90.42|89.02|90.02|88.62|240
1757855100000|2025-09-14 13:05:00|90.18|88.78|90.25|88.85|90.29|88.89|90.13|88.73|154
1757855400000|2025-09-14 13:10:00|90.26|88.86|90.37|88.97|90.38|88.98|90.17|88.77|146
1757855700000|2025-09-14 13:15:00|90.36|88.96|90.21|88.81|90.38|88.98|90.21|88.81|223
1757856000000|2025-09-14 13:20:00|90.22|88.82|90.04|88.64|90.23|88.83|90.01|88.61|220
1757856300000|2025-09-14 13:25:00|90.03|88.63|89.91|88.51|90.14|88.74|89.85|88.45|210
1757856600000|2025-09-14 13:30:00|89.9|88.5|89.76|88.36|89.97|88.57|89.71|88.31|308
1757856900000|2025-09-14 13:35:00|89.77|88.37|89.91|88.51|89.98|88.58|89.72|88.32|259
1757857200000|2025-09-14 13:40:00|89.9|88.5|90.02|88.62|90.08|88.68|89.9|88.5|193
1757857500000|2025-09-14 13:45:00|90.01|88.61|89.61|88.21|90.01|88.61|89.59|88.19|227
1757857800000|2025-09-14 13:50:00|89.62|88.22|89.59|88.19|89.98|88.58|89.58|88.18|261
1757858100000|2025-09-14 13:55:00|89.58|88.18|89.54|88.14|89.64|88.24|89.24|87.84|370
1757858400000|2025-09-14 14:00:00|89.53|88.13|89.63|88.23|89.75|88.35|89.46|88.06|306
1757858700000|2025-09-14 14:05:00|89.64|88.24|89.82|88.42|89.85|88.45|89.56|88.16|288
1757859000000|2025-09-14 14:10:00|89.83|88.43|89.94|88.54|90.1|88.7|89.82|88.42|246
1757859300000|2025-09-14 14:15:00|89.93|88.53|89.42|88.02|89.94|88.54|89.42|88.02|268
1757859600000|2025-09-14 14:20:00|89.43|88.03|89.34|87.94|89.63|88.23|89.3|87.9|269
1757859900000|2025-09-14 14:25:00|89.35|87.95|89.5|88.1|89.58|88.18|89.25|87.85|282
1757860200000|2025-09-14 14:30:00|89.51|88.11|89.38|87.98|89.66|88.26|89.38|87.98|283
1757860500000|2025-09-14 14:35:00|89.37|87.97|89.07|87.67|89.49|88.09|89.01|87.61|479
1757860800000|2025-09-14 14:40:00|89.06|87.66|89.01|87.61|89.18|87.78|88.86|87.46|420
1757861100000|2025-09-14 14:45:00|89.02|87.62|88.8|87.4|89.28|87.88|88.71|87.31|409
1757861400000|2025-09-14 14:50:00|88.81|87.41|89.06|87.66|89.06|87.66|88.63|87.23|417
1757861700000|2025-09-14 14:55:00|89.07|87.67|89.3|87.9|89.36|87.96|89.06|87.66|249
1757862000000|2025-09-14 15:00:00|89.29|87.89|89.01|87.61|89.41|88.01|89|87.6|292
1757862300000|2025-09-14 15:05:00|89.02|87.62|88.82|87.42|89.09|87.69|88.8|87.4|296
1757862600000|2025-09-14 15:10:00|88.83|87.43|88.91|87.51|89.01|87.61|88.73|87.33|287
1757862900000|2025-09-14 15:15:00|88.9|87.5|89.08|87.68|89.16|87.76|88.9|87.5|266
1757863200000|2025-09-14 15:20:00|89.07|87.67|89.21|87.81|89.22|87.82|88.97|87.57|219
1757863500000|2025-09-14 15:25:00|89.2|87.8|89.09|87.69|89.21|87.81|89.03|87.63|297
1757863800000|2025-09-14 15:30:00|89.1|87.7|89.2|87.8|89.22|87.82|89.06|87.66|311
1757864100000|2025-09-14 15:35:00|89.19|87.79|89.52|88.12|89.55|88.15|89.07|87.67|186
1757864400000|2025-09-14 15:40:00|89.51|88.11|89.34|87.94|89.52|88.12|89.3|87.9|275
1757864700000|2025-09-14 15:45:00|89.33|87.93|89.42|88.02|89.5|88.1|89.3|87.9|132
1757865000000|2025-09-14 15:50:00|89.39|87.99|89.28|87.88|89.39|87.99|89.27|87.87|173
1757865300000|2025-09-14 15:55:00|89.29|87.89|89.36|87.96|89.38|87.98|89.23|87.83|142
1757865600000|2025-09-14 16:00:00|89.35|87.95|89.61|88.21|89.63|88.23|89.23|87.83|237
1757865900000|2025-09-14 16:05:00|89.6|88.2|89.71|88.31|89.8|88.4|89.6|88.2|171
1757866200000|2025-09-14 16:10:00|89.7|88.3|89.58|88.18|89.71|88.31|89.52|88.12|159
1757866500000|2025-09-14 16:15:00|89.57|88.17|89.66|88.26|89.68|88.28|89.54|88.14|245
1757866800000|2025-09-14 16:20:00|89.67|88.27|89.81|88.41|89.81|88.41|89.66|88.26|158
1757867100000|2025-09-14 16:25:00|89.82|88.42|89.89|88.49|89.93|88.53|89.78|88.38|147
1757867400000|2025-09-14 16:30:00|89.9|88.5|89.61|88.21|89.93|88.53|89.61|88.21|185
1757867700000|2025-09-14 16:35:00|89.62|88.22|89.8|88.4|89.83|88.43|89.61|88.21|171
1757868000000|2025-09-14 16:40:00|89.81|88.41|89.85|88.45|89.86|88.46|89.73|88.33|103
1757868300000|2025-09-14 16:45:00|89.84|88.44|89.55|88.15|89.84|88.44|89.54|88.14|137
1757868600000|2025-09-14 16:50:00|89.56|88.16|89.53|88.13|89.64|88.24|89.5|88.1|151
1757868900000|2025-09-14 16:55:00|89.52|88.12|89.64|88.24|89.65|88.25|89.49|88.09|131
1757869200000|2025-09-14 17:00:00|89.65|88.25|89.57|88.17|89.72|88.32|89.57|88.17|204
1757869500000|2025-09-14 17:05:00|89.58|88.18|89.71|88.31|89.71|88.31|89.52|88.12|115
1757869800000|2025-09-14 17:10:00|89.7|88.3|89.76|88.36|89.8|88.4|89.62|88.22|156
1757870100000|2025-09-14 17:15:00|89.75|88.35|89.8|88.4|89.86|88.46|89.75|88.35|145
1757870400000|2025-09-14 17:20:00|89.79|88.39|90.06|88.66|90.06|88.66|89.77|88.37|154
1757870700000|2025-09-14 17:25:00|90.05|88.65|90.15|88.75|90.18|88.78|90.01|88.61|164
1757871000000|2025-09-14 17:30:00|90.16|88.76|90.19|88.79|90.22|88.82|90.11|88.71|120
1757871300000|2025-09-14 17:35:00|90.18|88.78|90.21|88.81|90.21|88.81|90.15|88.75|111
1757871600000|2025-09-14 17:40:00|90.2|88.8|90.23|88.83|90.24|88.84|90.17|88.77|124
1757871900000|2025-09-14 17:45:00|90.24|88.84|90.37|88.97|90.39|88.99|90.21|88.81|165
1757872200000|2025-09-14 17:50:00|90.36|88.96|90.27|88.87|90.41|89.01|90.24|88.84|195
1757872500000|2025-09-14 17:55:00|90.26|88.86|90.21|88.81|90.26|88.86|90.14|88.74|138
1757872800000|2025-09-14 18:00:00|90.2|88.8|89.99|88.59|90.21|88.81|89.99|88.59|177
1757873100000|2025-09-14 18:05:00|89.98|88.58|89.95|88.55|89.99|88.59|89.89|88.49|134
1757873400000|2025-09-14 18:10:00|89.94|88.54|89.93|88.53|90.05|88.65|89.91|88.51|118
1757873700000|2025-09-14 18:15:00|89.94|88.54|89.75|88.35|89.95|88.55|89.71|88.31|187
1757874000000|2025-09-14 18:20:00|89.74|88.34|89.76|88.36|89.79|88.39|89.72|88.32|90
1757874300000|2025-09-14 18:25:00|89.75|88.35|89.74|88.34|89.75|88.35|89.67|88.27|112
1757874600000|2025-09-14 18:30:00|89.73|88.33|89.86|88.46|89.9|88.5|89.69|88.29|127
1757874900000|2025-09-14 18:35:00|89.85|88.45|89.78|88.38|89.86|88.46|89.73|88.33|121
1757875200000|2025-09-14 18:40:00|89.79|88.39|89.8|88.4|89.83|88.43|89.74|88.34|140
1757875500000|2025-09-14 18:45:00|89.81|88.41|89.78|88.38|89.83|88.43|89.7|88.3|158
1757875800000|2025-09-14 18:50:00|89.79|88.39|89.77|88.37|89.81|88.41|89.73|88.33|120
1757876100000|2025-09-14 18:55:00|89.76|88.36|89.71|88.31|89.77|88.37|89.64|88.24|158
1757876400000|2025-09-14 19:00:00|89.7|88.3|89.53|88.13|89.72|88.32|89.52|88.12|181
1757876700000|2025-09-14 19:05:00|89.54|88.14|89.59|88.19|89.62|88.22|89.37|87.97|174
1757877000000|2025-09-14 19:10:00|89.6|88.2|89.7|88.3|89.77|88.37|89.59|88.19|92
1757877300000|2025-09-14 19:15:00|89.69|88.29|89.85|88.45|89.86|88.46|89.68|88.28|122
1757877600000|2025-09-14 19:20:00|89.86|88.46|89.87|88.47|89.94|88.54|89.84|88.44|141
1757877900000|2025-09-14 19:25:00|89.88|88.48|89.94|88.54|89.96|88.56|89.85|88.45|119
1757878200000|2025-09-14 19:30:00|89.93|88.53|89.97|88.57|89.98|88.58|89.83|88.43|108
1757878500000|2025-09-14 19:35:00|89.98|88.58|89.76|88.36|89.98|88.58|89.76|88.36|122
1757878800000|2025-09-14 19:40:00|89.77|88.37|89.74|88.34|89.77|88.37|89.72|88.32|110
1757879100000|2025-09-14 19:45:00|89.75|88.35|89.86|88.06|89.93|88.41|89.71|88.06|144
1757879400000|2025-09-14 19:50:00|89.87|88.07|89.72|87.92|89.87|88.07|89.68|87.88|160
1757879700000|2025-09-14 19:55:00|89.73|87.93|89.83|88.03|89.87|88.07|89.68|87.88|143
1757880000000|2025-09-14 20:00:00|89.82|88.02|89.9|88.1|89.93|88.13|89.8|88|165
1757880300000|2025-09-14 20:05:00|89.89|88.09|89.96|88.16|89.96|88.16|89.89|88.09|124
1757880600000|2025-09-14 20:10:00|89.95|88.15|90.09|88.29|90.13|88.33|89.93|88.13|120
1757880900000|2025-09-14 20:15:00|90.08|88.28|90.15|88.35|90.17|88.37|90.07|88.27|121
1757881200000|2025-09-14 20:20:00|90.14|88.34|89.95|88.15|90.15|88.35|89.94|88.14|205
1757881500000|2025-09-14 20:25:00|89.94|88.14|90.01|88.21|90.07|88.27|89.94|88.14|138
1757881800000|2025-09-14 20:30:00|90.02|88.22|89.95|88.15|90.04|88.24|89.88|88.08|220
1757882100000|2025-09-14 20:35:00|89.96|88.16|89.93|88.13|89.98|88.18|89.83|88.03|254
1757882400000|2025-09-14 20:40:00|89.92|88.12|90.07|88.27|90.07|88.27|89.89|88.09|215
1757882700000|2025-09-14 20:45:00|90.06|88.26|89.97|88.17|90.09|88.29|89.94|88.14|278
1757883000000|2025-09-14 20:50:00|89.96|88.16|89.98|88.18|90.08|88.28|89.94|88.14|194
1757883300000|2025-09-14 20:55:00|89.99|88.19|89.96|88.16|90.06|88.26|89.95|88.15|202
1757883600000|2025-09-14 21:00:00|89.98|88.18|90.05|88.25|90.05|88.25|89.89|88.09|176
1757883900000|2025-09-14 21:05:00|90.04|88.24|89.75|87.95|90.07|88.27|89.74|87.94|224
1757884200000|2025-09-14 21:10:00|89.74|87.94|89.8|88|89.81|88.01|89.49|87.69|280
1757884500000|2025-09-14 21:15:00|89.81|88.01|89.29|88.89|89.87|88.91|89.16|87.99|269
1757884800000|2025-09-14 21:20:00|89.3|88.9|89.38|88.98|89.38|88.98|89.3|88.9|215
1757885100000|2025-09-14 21:25:00|89.36|88.96|89.32|88.92|89.44|89.04|89.32|88.92|170
1757885400000|2025-09-14 21:30:00|89.34|88.94|89.43|89.03|89.43|89.03|89.27|88.87|174
1757885700000|2025-09-14 21:35:00|89.45|89.05|89.52|89.12|89.57|89.17|89.43|89.03|137
1757886000000|2025-09-14 21:40:00|89.53|89.13|89.61|89.21|89.63|89.23|89.44|89.04|259
1757886300000|2025-09-14 21:45:00|89.62|89.22|89.7|89.3|89.77|89.37|89.61|89.21|309
1757886600000|2025-09-14 21:50:00|89.71|89.31|89.48|89.08|89.71|89.31|89.46|89.06|243
1757886900000|2025-09-14 21:55:00|89.46|89.06|89.56|89.16|89.58|89.18|89.4|89|202
1757887200000|2025-09-14 22:00:00|89.57|89.17|89.41|89.01|89.64|89.24|89.36|88.96|270
1757887500000|2025-09-14 22:05:00|89.42|89.02|89.21|88.81|89.42|89.02|89.18|88.78|203
1757887800000|2025-09-14 22:10:00|89.22|88.82|89.24|88.84|89.3|88.9|89.15|88.75|270
1757888100000|2025-09-14 22:15:00|89.25|88.85|89.28|88.88|89.32|88.92|89.18|88.78|235
1757888400000|2025-09-14 22:20:00|89.29|88.89|89.16|88.76|89.31|88.91|89.14|88.74|182
1757888700000|2025-09-14 22:25:00|89.18|88.78|89.34|88.94|89.35|88.95|89.17|88.77|248
1757889000000|2025-09-14 22:30:00|89.32|88.92|89.52|89.12|89.52|89.12|89.27|88.87|173
1757889300000|2025-09-14 22:35:00|89.53|89.13|89.6|89.2|89.61|89.21|89.51|89.11|183
1757889600000|2025-09-14 22:40:00|89.58|89.18|89.81|89.41|89.87|89.47|89.58|89.18|238
1757889900000|2025-09-14 22:45:00|89.79|89.39|90.01|89.61|90.01|89.61|89.76|89.36|198
1757890200000|2025-09-14 22:50:00|90|89.6|89.79|89.39|90.01|89.61|89.75|89.35|291
1757890500000|2025-09-14 22:55:00|89.78|89.38|89.75|89.35|89.81|89.41|89.68|89.28|220
1757890800000|2025-09-14 23:00:00|89.74|89.34|89.64|89.24|89.75|89.35|89.62|89.22|218
1757891100000|2025-09-14 23:05:00|89.63|89.23|89.37|88.97|89.65|89.25|89.34|88.94|275
1757891400000|2025-09-14 23:10:00|89.38|88.98|89.17|88.77|89.38|88.98|89.05|88.65|281
1757891700000|2025-09-14 23:15:00|89.16|88.76|89.29|88.89|89.33|88.93|89.05|88.65|413
1757892000000|2025-09-14 23:20:00|89.28|88.88|89.11|88.71|89.29|88.89|88.94|88.54|440
1757892300000|2025-09-14 23:25:00|89.12|88.72|89.18|88.78|89.19|88.79|89.08|88.68|183
1757892600000|2025-09-14 23:30:00|89.17|88.77|88.99|88.59|89.19|88.79|88.9|88.5|226
1757892900000|2025-09-14 23:35:00|89|88.6|88.96|88.56|89.08|88.68|88.93|88.53|182
1757893200000|2025-09-14 23:40:00|88.97|88.57|89.04|88.64|89.06|88.66|88.93|88.53|206
1757893500000|2025-09-14 23:45:00|89.06|88.66|89.02|88.62|89.06|88.66|88.9|88.5|175
1757893800000|2025-09-14 23:50:00|89.03|88.63|89.09|88.69|89.11|88.71|89.02|88.62|163
1757894100000|2025-09-14 23:55:00|89.08|88.68|89.02|88.62|89.16|88.76|89.02|88.62|99
1757894400000|2025-09-15 00:00:00|89.01|88.61|89.02|88.62|89.11|88.71|88.99|88.59|168
1757894700000|2025-09-15 00:05:00|89.03|88.63|88.99|88.59|89.06|88.66|88.96|88.56|113
1757895000000|2025-09-15 00:10:00|88.98|88.58|89.22|88.82|89.32|88.92|88.93|88.53|173
1757895300000|2025-09-15 00:15:00|89.24|88.84|89.18|88.78|89.25|88.85|88.96|88.56|137
1757895600000|2025-09-15 00:20:00|89.17|88.77|89.29|88.89|89.29|88.89|89.1|88.7|166
1757895900000|2025-09-15 00:25:00|89.3|88.9|89.51|89.11|89.53|89.13|89.3|88.9|137
1757896200000|2025-09-15 00:30:00|89.49|89.09|89.51|89.11|89.54|89.14|89.35|88.95|157
1757896500000|2025-09-15 00:35:00|89.5|89.1|89.22|88.82|89.51|89.11|89.21|88.81|85
1757896800000|2025-09-15 00:40:00|89.21|88.81|89.08|88.68|89.22|88.82|89.06|88.66|59
1757897100000|2025-09-15 00:45:00|89.06|88.66|89.19|88.79|89.26|88.86|89.05|88.65|97
1757897400000|2025-09-15 00:50:00|89.18|88.78|89.11|88.71|89.25|88.85|89.07|88.67|59
1757897700000|2025-09-15 00:55:00|89.07|88.67|89.04|88.64|89.11|88.71|89|88.6|54
1757898000000|2025-09-15 01:00:00|89.03|88.63|88.92|88.52|89.08|88.68|88.91|88.51|120
1757898300000|2025-09-15 01:05:00|88.89|88.49|88.54|88.14|88.92|88.52|88.47|88.07|140
1757898600000|2025-09-15 01:10:00|88.51|88.11|88.5|88.1|88.61|88.21|88.46|88.06|187
1757898900000|2025-09-15 01:15:00|88.49|88.09|88.59|88.19|88.64|88.24|88.47|88.07|208
1757899200000|2025-09-15 01:20:00|88.6|88.2|88.45|88.05|88.6|88.2|88.2|87.8|125
1757899500000|2025-09-15 01:25:00|88.43|88.03|88.83|88.43|88.94|88.54|88.43|88.03|221
1757899800000|2025-09-15 01:30:00|88.82|88.42|89.37|88.97|89.4|89|88.81|88.41|191
1757900100000|2025-09-15 01:35:00|89.36|88.96|89.45|89.05|89.45|89.05|89.31|88.91|79
1757900400000|2025-09-15 01:40:00|89.44|89.04|89.31|88.91|89.47|89.07|89.27|88.87|100
1757900700000|2025-09-15 01:45:00|89.29|88.89|89.3|88.9|89.47|89.07|89.29|88.89|200
1757901000000|2025-09-15 01:50:00|89.29|88.89|89.25|88.85|89.32|88.92|89.14|88.74|191
1757901300000|2025-09-15 01:55:00|89.24|88.84|89.23|88.83|89.36|88.96|89.15|88.75|197
1757901600000|2025-09-15 02:00:00|89.24|88.84|89.53|89.13|89.64|89.24|89.2|88.8|229
1757901900000|2025-09-15 02:05:00|89.52|89.12|89.61|89.21|89.64|89.24|89.46|89.06|116
1757902200000|2025-09-15 02:10:00|89.6|89.2|89.59|89.19|89.64|89.24|89.53|89.13|71
1757902500000|2025-09-15 02:15:00|89.6|89.2|89.75|89.35|89.75|89.35|89.54|89.14|115
1757902800000|2025-09-15 02:20:00|89.76|89.36|89.52|89.12|89.78|89.38|89.5|89.1|110
1757903100000|2025-09-15 02:25:00|89.47|89.07|89.43|89.03|89.52|89.12|89.43|89.03|64
1757903400000|2025-09-15 02:30:00|89.42|89.02|89.18|88.78|89.43|89.03|89.1|88.7|74
1757903700000|2025-09-15 02:35:00|89.19|88.79|89.29|88.89|89.34|88.94|89.14|88.74|310
1757904000000|2025-09-15 02:40:00|89.28|88.88|89.31|88.91|89.32|88.92|89.16|88.76|263
1757904300000|2025-09-15 02:45:00|89.3|88.9|89.22|88.82|89.33|88.93|89.2|88.8|203
1757904600000|2025-09-15 02:50:00|89.21|88.81|89.34|88.94|89.48|89.08|89.2|88.8|196
1757904900000|2025-09-15 02:55:00|89.33|88.93|89.22|88.82|89.38|88.98|89.21|88.81|158
1757905200000|2025-09-15 03:00:00|89.23|88.83|89.47|89.07|89.48|89.08|89.21|88.81|167
1757905500000|2025-09-15 03:05:00|89.48|89.08|89.62|89.22|89.65|89.25|89.48|89.08|161
1757905800000|2025-09-15 03:10:00|89.61|89.21|89.62|89.22|89.65|89.25|89.55|89.15|174
1757906100000|2025-09-15 03:15:00|89.57|89.17|89.62|89.22|89.68|89.28|89.52|89.12|120
1757906400000|2025-09-15 03:20:00|89.61|89.21|89.54|89.14|89.67|89.27|89.54|89.14|93
1757906700000|2025-09-15 03:25:00|89.52|89.12|89.51|89.11|89.57|89.17|89.42|89.02|162
1757907000000|2025-09-15 03:30:00|89.49|89.09|89.44|89.04|89.52|89.12|89.38|88.98|137
1757907300000|2025-09-15 03:35:00|89.45|89.05|89.53|89.13|89.54|89.14|89.4|89|145
1757907600000|2025-09-15 03:40:00|89.49|89.09|89.55|89.15|89.64|89.24|89.49|89.09|200
1757907900000|2025-09-15 03:45:00|89.56|89.16|89.65|89.25|89.67|89.27|89.55|89.15|204
1757908200000|2025-09-15 03:50:00|89.64|89.24|89.66|89.26|89.69|89.29|89.6|89.2|111
1757908500000|2025-09-15 03:55:00|89.65|89.25|89.64|89.24|89.8|89.4|89.64|89.24|150
1757908800000|2025-09-15 04:00:00|89.66|89.26|89.7|89.3|89.71|89.31|89.64|89.24|141
1757909100000|2025-09-15 04:05:00|89.69|89.29|89.66|89.26|89.73|89.33|89.61|89.21|140
1757909400000|2025-09-15 04:10:00|89.67|89.27|89.63|89.23|89.71|89.31|89.62|89.22|53
1757909700000|2025-09-15 04:15:00|89.66|89.26|89.77|89.37|89.77|89.37|89.59|89.19|82
1757910000000|2025-09-15 04:20:00|89.76|89.36|89.91|89.51|90.1|89.7|89.76|89.36|279
1757910300000|2025-09-15 04:25:00|89.89|89.49|90.1|89.7|90.23|89.83|89.89|89.49|153
1757910600000|2025-09-15 04:30:00|90.09|89.69|90.25|89.85|90.26|89.86|89.98|89.58|166
1757910900000|2025-09-15 04:35:00|90.23|89.83|90.05|89.65|90.25|89.85|90.05|89.65|49
1757911200000|2025-09-15 04:40:00|90.02|89.62|90.23|89.83|90.26|89.86|90.02|89.62|246
1757911500000|2025-09-15 04:45:00|90.22|89.82|90.36|89.96|90.37|89.97|90.22|89.82|133
1757911800000|2025-09-15 04:50:00|90.34|89.94|90.11|89.71|90.34|89.94|90.08|89.68|64
1757912100000|2025-09-15 04:55:00|90.1|89.7|90.08|89.68|90.11|89.71|90.04|89.64|116
1757912400000|2025-09-15 05:00:00|90.09|89.69|90.05|89.65|90.17|89.77|90.03|89.63|162
1757912700000|2025-09-15 05:05:00|90.06|89.66|90.26|89.86|90.28|89.88|90.02|89.62|213
1757913000000|2025-09-15 05:10:00|90.27|89.87|90.37|89.97|90.39|89.99|90.26|89.86|68
1757913300000|2025-09-15 05:15:00|90.38|89.98|90.35|89.95|90.38|89.98|90.14|89.74|357
1757913600000|2025-09-15 05:20:00|90.34|89.94|90.49|90.09|90.5|90.1|90.34|89.94|93
1757913900000|2025-09-15 05:25:00|90.48|90.08|90.39|89.99|90.48|90.08|90.31|89.91|150
1757914200000|2025-09-15 05:30:00|90.38|89.98|90.29|89.89|90.42|90.02|90.27|89.87|190
1757914500000|2025-09-15 05:35:00|90.3|89.9|90.39|89.99|90.39|89.99|90.25|89.85|229
1757914800000|2025-09-15 05:40:00|90.4|90|90.27|89.87|90.43|90.03|90.26|89.86|156
1757915100000|2025-09-15 05:45:00|90.26|89.86|90.3|89.9|90.31|89.91|90.22|89.82|177
1757915400000|2025-09-15 05:50:00|90.29|89.89|90.32|89.92|90.37|89.97|90.27|89.87|249
1757915700000|2025-09-15 05:55:00|90.31|89.91|90.44|90.04|90.44|90.04|90.31|89.91|164
1757916000000|2025-09-15 06:00:00|90.43|90.03|90.24|89.84|90.47|90.07|90.09|89.69|324
1757916300000|2025-09-15 06:05:00|90.23|89.83|90.31|89.91|90.31|89.91|90.15|89.75|298
1757916600000|2025-09-15 06:10:00|90.3|89.9|90.19|89.79|90.3|89.9|90.14|89.74|249
1757916900000|2025-09-15 06:15:00|90.16|89.76|89.89|89.49|90.19|89.79|89.86|89.46|245
1757917200000|2025-09-15 06:20:00|89.87|89.47|89.78|89.38|89.88|89.48|89.72|89.32|199
1757917500000|2025-09-15 06:25:00|89.77|89.37|89.58|89.18|89.77|89.37|89.54|89.14|297
1757917800000|2025-09-15 06:30:00|89.61|89.21|89.31|88.91|89.66|89.26|89.27|88.87|398
1757918100000|2025-09-15 06:35:00|89.3|88.9|89.27|88.87|89.34|88.94|89.14|88.74|367
1757918400000|2025-09-15 06:40:00|89.28|88.88|89.16|88.76|89.28|88.88|89.04|88.64|336
1757918700000|2025-09-15 06:45:00|89.15|88.75|89.03|88.63|89.17|88.77|88.98|88.58|310
1757919000000|2025-09-15 06:50:00|89.02|88.62|88.81|88.41|89.1|88.7|88.73|88.33|309
1757919300000|2025-09-15 06:55:00|88.77|88.37|89.1|88.7|89.14|88.74|88.67|88.27|291
1757919600000|2025-09-15 07:00:00|89.09|88.69|89.26|88.86|89.32|88.92|89.06|88.66|258
1757919900000|2025-09-15 07:05:00|89.25|88.85|89.2|88.8|89.36|88.96|89.18|88.78|238
1757920200000|2025-09-15 07:10:00|89.19|88.79|89.37|88.97|89.4|89|89.19|88.79|223
1757920500000|2025-09-15 07:15:00|89.36|88.96|89.48|89.08|89.54|89.14|89.26|88.86|153
1757920800000|2025-09-15 07:20:00|89.49|89.09|89.05|88.65|89.49|89.09|89.04|88.64|236
1757921100000|2025-09-15 07:25:00|89.02|88.62|88.89|88.49|89.15|88.75|88.88|88.48|134
1757921400000|2025-09-15 07:30:00|88.87|88.47|88.47|88.07|88.87|88.47|88.45|88.05|321
1757921700000|2025-09-15 07:35:00|88.48|88.08|88.18|87.78|88.67|88.27|88.01|87.61|433
1757922000000|2025-09-15 07:40:00|88.19|87.79|87.97|87.57|88.35|87.95|87.7|87.3|336
1757922300000|2025-09-15 07:45:00|87.98|87.58|87.86|87.46|88.18|87.78|87.81|87.41|350
1757922600000|2025-09-15 07:50:00|87.87|87.47|87.91|87.51|88.02|87.62|87.75|87.35|282
1757922900000|2025-09-15 07:55:00|87.88|87.48|88.09|87.69|88.1|87.7|87.86|87.46|252
1757923200000|2025-09-15 08:00:00|88.08|87.68|86.79|86.39|88.09|87.69|85.74|85.34|585
1757923500000|2025-09-15 08:05:00|86.78|86.38|86.76|86.36|86.99|86.59|86.54|86.14|277
1757923800000|2025-09-15 08:10:00|86.75|86.35|86.85|86.45|86.94|86.54|86.61|86.21|148
1757924100000|2025-09-15 08:15:00|86.82|86.42|86.71|86.31|86.87|86.47|86.53|86.13|128
1757924400000|2025-09-15 08:20:00|86.69|86.29|86.94|86.54|86.94|86.54|86.46|86.06|126
1757924700000|2025-09-15 08:25:00|86.95|86.55|86.78|86.38|87.11|86.71|86.72|86.32|122
1757925000000|2025-09-15 08:30:00|86.74|86.34|86.57|86.17|86.87|86.47|86.55|86.15|121
1757925300000|2025-09-15 08:35:00|86.54|86.14|86.48|86.08|86.57|86.17|86.37|85.97|172
1757925600000|2025-09-15 08:40:00|86.49|86.09|86.41|86.01|86.51|86.11|86.2|85.8|188
1757925900000|2025-09-15 08:45:00|86.4|86|86.04|85.64|86.46|86.06|85.93|85.53|392
1757926200000|2025-09-15 08:50:00|86.05|85.65|85.63|85.23|86.13|85.73|85.63|85.23|298
1757926500000|2025-09-15 08:55:00|85.62|85.22|85.86|85.46|85.97|85.57|85.54|85.14|340
1757926800000|2025-09-15 09:00:00|85.85|85.45|86.1|85.7|86.28|85.88|85.76|85.36|289
1757927100000|2025-09-15 09:05:00|86.11|85.71|86.31|85.91|86.44|86.04|86.04|85.64|164
1757927400000|2025-09-15 09:10:00|86.3|85.9|86.3|85.9|86.37|85.97|86.27|85.87|127
1757927700000|2025-09-15 09:15:00|86.29|85.89|86.16|85.76|86.3|85.9|86.14|85.74|174
1757928000000|2025-09-15 09:20:00|86.15|85.75|86.51|86.11|86.65|86.25|86.15|85.75|206
1757928300000|2025-09-15 09:25:00|86.5|86.1|86.51|86.11|86.62|86.22|86.48|86.08|182
1757928600000|2025-09-15 09:30:00|86.5|86.1|86.63|86.23|86.72|86.32|86.49|86.09|155
1757928900000|2025-09-15 09:35:00|86.62|86.22|86.62|86.22|86.68|86.28|86.53|86.13|211
1757929200000|2025-09-15 09:40:00|86.63|86.23|86.47|86.07|86.66|86.26|86.46|86.06|149
1757929500000|2025-09-15 09:45:00|86.45|86.05|86.38|85.98|86.45|86.05|86.35|85.95|179
1757929800000|2025-09-15 09:50:00|86.39|85.99|86.36|85.96|86.42|86.02|86.34|85.94|99
1757930100000|2025-09-15 09:55:00|86.33|85.93|86.38|85.98|86.39|85.99|86.28|85.88|129
1757930400000|2025-09-15 10:00:00|86.36|85.96|86.15|85.75|86.47|86.07|86.14|85.74|107
1757930700000|2025-09-15 10:05:00|86.14|85.74|85.86|85.46|86.14|85.74|85.82|85.42|66
1757931000000|2025-09-15 10:10:00|85.83|85.43|85.97|85.57|86.05|85.65|85.83|85.43|106
1757931300000|2025-09-15 10:15:00|85.94|85.54|86|85.6|86.13|85.73|85.9|85.5|185
1757931600000|2025-09-15 10:20:00|85.99|85.59|86.16|85.76|86.17|85.77|85.94|85.54|264
1757931900000|2025-09-15 10:25:00|86.15|85.75|86.19|85.79|86.22|85.82|86.1|85.7|260
1757932200000|2025-09-15 10:30:00|86.18|85.78|86.21|85.81|86.28|85.88|86.04|85.64|321
1757932500000|2025-09-15 10:35:00|86.2|85.8|86.35|85.95|86.39|85.99|86.17|85.77|241
1757932800000|2025-09-15 10:40:00|86.36|85.96|86.45|86.05|86.48|86.08|86.26|85.86|218
1757933100000|2025-09-15 10:45:00|86.46|86.06|86.37|85.97|86.46|86.06|86.28|85.88|272
1757933400000|2025-09-15 10:50:00|86.36|85.96|86.49|86.09|86.51|86.11|86.35|85.95|321
1757933700000|2025-09-15 10:55:00|86.48|86.08|86.41|86.01|86.52|86.12|86.4|86|279
1757934000000|2025-09-15 11:00:00|86.42|86.02|86.48|86.08|86.5|86.1|86.37|85.97|277
1757934300000|2025-09-15 11:05:00|86.47|86.07|86.26|85.86|86.48|86.08|86.21|85.81|144
1757934600000|2025-09-15 11:10:00|86.27|85.87|86.58|86.18|86.6|86.2|86.25|85.85|250
1757934900000|2025-09-15 11:15:00|86.57|86.17|86.52|86.12|86.61|86.21|86.51|86.11|218
1757935200000|2025-09-15 11:20:00|86.53|86.13|86.38|85.98|86.53|86.13|86.36|85.96|133
1757935500000|2025-09-15 11:25:00|86.37|85.97|86.31|85.91|86.38|85.98|86.23|85.83|166
1757935800000|2025-09-15 11:30:00|86.32|85.92|86.52|86.12|86.53|86.13|86.3|85.9|191
1757936100000|2025-09-15 11:35:00|86.51|86.11|86.68|86.28|86.7|86.3|86.51|86.11|166
1757936400000|2025-09-15 11:40:00|86.69|86.29|86.57|86.17|86.69|86.29|86.57|86.17|139
1757936700000|2025-09-15 11:45:00|86.53|86.13|86.4|86|86.57|86.17|86.27|85.87|160
1757937000000|2025-09-15 11:50:00|86.37|85.97|86.6|86.2|86.6|86.2|86.27|85.87|234
1757937300000|2025-09-15 11:55:00|86.58|86.18|86.69|86.29|86.69|86.29|86.55|86.15|180
1757937600000|2025-09-15 12:00:00|86.65|86.25|86.49|86.09|86.68|86.28|86.44|86.04|257
1757937900000|2025-09-15 12:05:00|86.48|86.08|86.49|86.09|86.53|86.13|86.3|85.9|158
1757938200000|2025-09-15 12:10:00|86.48|86.08|86.51|86.11|86.58|86.18|86.4|86|122
1757938500000|2025-09-15 12:15:00|86.48|86.08|86.67|86.27|86.73|86.33|86.48|86.08|163
1757938800000|2025-09-15 12:20:00|86.66|86.26|86.66|86.26|86.7|86.3|86.61|86.21|140
1757939100000|2025-09-15 12:25:00|86.62|86.22|86.3|85.9|86.66|86.26|86.27|85.87|176
1757939400000|2025-09-15 12:30:00|86.31|85.91|86.41|86.01|86.48|86.08|86.28|85.88|151
1757939700000|2025-09-15 12:35:00|86.4|86|86.45|86.05|86.48|86.08|86.36|85.96|80
1757940000000|2025-09-15 12:40:00|86.43|86.03|86.44|86.04|86.45|86.05|86.34|85.94|108
1757940300000|2025-09-15 12:45:00|86.45|86.05|86.2|85.8|86.46|86.06|86.2|85.8|39
1757940600000|2025-09-15 12:50:00|86.19|85.79|86.17|85.77|86.27|85.87|86.01|85.61|310
1757940900000|2025-09-15 12:55:00|86.18|85.78|86.13|85.73|86.19|85.79|86.01|85.61|185
1757941200000|2025-09-15 13:00:00|86.16|85.76|86.33|85.93|86.33|85.93|86.05|85.65|108
1757941500000|2025-09-15 13:05:00|86.34|85.94|86.23|85.83|86.34|85.94|86.2|85.8|122
1757941800000|2025-09-15 13:10:00|86.22|85.82|86.53|86.13|86.56|86.16|86.21|85.81|163
1757942100000|2025-09-15 13:15:00|86.54|86.14|86.53|86.13|86.57|86.17|86.35|85.95|254
1757942400000|2025-09-15 13:20:00|86.51|86.11|86.46|86.06|86.53|86.13|86.37|85.97|214
1757942700000|2025-09-15 13:25:00|86.45|86.05|86.65|86.25|86.65|86.25|86.38|85.98|233
1757943000000|2025-09-15 13:30:00|86.66|86.26|87.14|86.74|87.18|86.78|86.65|86.25|289
1757943300000|2025-09-15 13:35:00|87.13|86.73|86.58|86.18|87.21|86.81|86.57|86.17|285
1757943600000|2025-09-15 13:40:00|86.59|86.19|86.42|86.02|86.76|86.36|86.4|86|401
1757943900000|2025-09-15 13:45:00|86.43|86.03|86.5|86.1|86.75|86.35|86.39|85.99|342
1757944200000|2025-09-15 13:50:00|86.51|86.11|87.07|86.67|87.16|86.76|86.51|86.11|293
1757944500000|2025-09-15 13:55:00|87.06|86.66|86.69|86.29|87.06|86.66|86.68|86.28|104
1757944800000|2025-09-15 14:00:00|86.68|86.28|86.25|85.85|86.69|86.29|86.25|85.85|159
1757945100000|2025-09-15 14:05:00|86.26|85.86|86.24|85.84|86.52|86.12|86.14|85.74|201
1757945400000|2025-09-15 14:10:00|86.25|85.85|86.54|86.14|86.56|86.16|86.16|85.76|168
1757945700000|2025-09-15 14:15:00|86.55|86.15|86.66|86.26|86.67|86.27|86.37|85.97|165
1757946000000|2025-09-15 14:20:00|86.65|86.25|86.91|86.51|86.94|86.54|86.65|86.25|236
1757946300000|2025-09-15 14:25:00|86.9|86.5|87.06|86.66|87.07|86.67|86.88|86.48|147
1757946600000|2025-09-15 14:30:00|87.05|86.65|86.71|86.31|87.07|86.67|86.71|86.31|183
1757946900000|2025-09-15 14:35:00|86.7|86.3|86.81|86.41|86.83|86.43|86.7|86.3|198
1757947200000|2025-09-15 14:40:00|86.8|86.4|86.79|86.39|86.95|86.55|86.76|86.36|169
1757947500000|2025-09-15 14:45:00|86.78|86.38|86.58|86.18|86.91|86.51|86.56|86.16|126
1757947800000|2025-09-15 14:50:00|86.59|86.19|86.52|86.12|86.68|86.28|86.49|86.09|186
1757948100000|2025-09-15 14:55:00|86.51|86.11|86.32|85.92|86.51|86.11|86.3|85.9|160
1757948400000|2025-09-15 15:00:00|86.33|85.93|86.48|86.08|86.53|86.13|86.31|85.91|283
1757948700000|2025-09-15 15:05:00|86.49|86.09|86.21|85.81|86.51|86.11|86.16|85.76|301
1757949000000|2025-09-15 15:10:00|86.2|85.8|86.1|85.7|86.25|85.85|86.06|85.66|149
1757949300000|2025-09-15 15:15:00|86.09|85.69|86.1|85.7|86.18|85.78|85.87|85.47|224
1757949600000|2025-09-15 15:20:00|86.11|85.71|85.97|85.57|86.23|85.83|85.95|85.55|258
1757949900000|2025-09-15 15:25:00|85.98|85.58|86.21|85.81|86.51|86.11|85.91|85.51|377
1757950200000|2025-09-15 15:30:00|86.2|85.8|86.02|85.62|86.27|85.87|85.81|85.41|408
1757950500000|2025-09-15 15:35:00|86.03|85.63|86.14|85.74|86.19|85.79|86.02|85.62|310
1757950800000|2025-09-15 15:40:00|86.12|85.72|85.92|85.52|86.16|85.76|85.89|85.49|276
1757951100000|2025-09-15 15:45:00|85.89|85.49|85.71|85.31|85.92|85.52|85.65|85.25|382
1757951400000|2025-09-15 15:50:00|85.7|85.3|86.11|85.71|86.13|85.73|85.69|85.29|462
1757951700000|2025-09-15 15:55:00|86.1|85.7|86.18|85.78|86.34|85.94|86.1|85.7|342
1757952000000|2025-09-15 16:00:00|86.17|85.77|85.86|85.46|86.18|85.78|85.83|85.43|248
1757952300000|2025-09-15 16:05:00|85.85|85.45|85.92|85.52|85.92|85.52|85.6|85.2|267
1757952600000|2025-09-15 16:10:00|85.93|85.53|86.13|85.73|86.13|85.73|85.82|85.42|224
1757952900000|2025-09-15 16:15:00|86.12|85.72|85.82|85.42|86.27|85.87|85.8|85.4|264
1757953200000|2025-09-15 16:20:00|85.83|85.43|85.95|85.55|86.02|85.62|85.82|85.42|353
1757953500000|2025-09-15 16:25:00|85.94|85.54|85.93|85.53|85.96|85.56|85.83|85.43|248
1757953800000|2025-09-15 16:30:00|85.91|85.51|86.17|85.77|86.22|85.82|85.83|85.43|265
1757954100000|2025-09-15 16:35:00|86.16|85.76|86.11|85.71|86.19|85.79|85.91|85.51|243
1757954400000|2025-09-15 16:40:00|86.12|85.72|86.38|85.98|86.39|85.99|86.11|85.71|256
1757954700000|2025-09-15 16:45:00|86.37|85.97|86.14|85.74|86.39|85.99|86.03|85.63|290
1757955000000|2025-09-15 16:50:00|86.12|85.72|85.88|85.48|86.13|85.73|85.85|85.45|279
1757955300000|2025-09-15 16:55:00|85.87|85.47|85.8|85.4|85.9|85.5|85.63|85.23|369
1757955600000|2025-09-15 17:00:00|85.79|85.39|85.89|85.49|85.95|85.55|85.71|85.31|323
1757955900000|2025-09-15 17:05:00|85.88|85.48|85.89|85.49|85.96|85.56|85.81|85.41|260
1757956200000|2025-09-15 17:10:00|85.9|85.5|85.87|85.47|86.08|85.68|85.85|85.45|225
1757956500000|2025-09-15 17:15:00|85.86|85.46|85.74|85.34|85.93|85.53|85.71|85.31|293
1757956800000|2025-09-15 17:20:00|85.73|85.33|85.71|85.31|85.76|85.36|85.62|85.22|242
1757957100000|2025-09-15 17:25:00|85.69|85.29|85.74|85.34|85.79|85.39|85.56|85.16|247
1757957400000|2025-09-15 17:30:00|85.73|85.33|85.8|85.4|85.88|85.48|85.72|85.32|268
1757957700000|2025-09-15 17:35:00|85.79|85.39|85.99|85.59|86.03|85.63|85.75|85.35|368
1757958000000|2025-09-15 17:40:00|86|85.6|86.07|85.67|86.11|85.71|85.99|85.59|213
1757958300000|2025-09-15 17:45:00|86.06|85.66|85.95|85.55|86.07|85.67|85.83|85.43|193
1757958600000|2025-09-15 17:50:00|85.94|85.54|86.11|85.71|86.11|85.71|85.93|85.53|300
1757958900000|2025-09-15 17:55:00|86.1|85.7|86.39|85.99|86.4|86|86.09|85.69|293
1757959200000|2025-09-15 18:00:00|86.37|85.97|86.14|85.74|86.38|85.98|86.1|85.7|230
1757959500000|2025-09-15 18:05:00|86.13|85.73|85.99|85.59|86.16|85.76|85.98|85.58|260
1757959800000|2025-09-15 18:10:00|85.98|85.58|86.02|85.62|86.07|85.67|85.92|85.52|279
1757960100000|2025-09-15 18:15:00|86.03|85.63|85.99|85.59|86.11|85.71|85.94|85.54|224
1757960400000|2025-09-15 18:20:00|85.96|85.56|86.15|85.75|86.18|85.78|85.96|85.56|172
1757960700000|2025-09-15 18:25:00|86.14|85.74|86.07|85.67|86.23|85.83|86.06|85.66|225
1757961000000|2025-09-15 18:30:00|86.05|85.65|86.11|85.71|86.22|85.82|86.02|85.62|293
1757961300000|2025-09-15 18:35:00|86.12|85.72|86.1|85.7|86.22|85.82|86.06|85.66|179
1757961600000|2025-09-15 18:40:00|86.11|85.71|86.08|85.68|86.14|85.74|86.03|85.63|182
1757961900000|2025-09-15 18:45:00|86.07|85.67|86.22|85.82|86.24|85.84|86.03|85.63|286
1757962200000|2025-09-15 18:50:00|86.21|85.81|86.33|85.93|86.35|85.95|86.15|85.75|239
1757962500000|2025-09-15 18:55:00|86.34|85.94|86.36|85.96|86.46|86.06|86.33|85.93|240
1757962800000|2025-09-15 19:00:00|86.34|85.94|86.46|86.06|86.52|86.12|86.34|85.94|249
1757963100000|2025-09-15 19:05:00|86.47|86.07|86.46|86.06|86.66|86.26|86.37|85.97|253
1757963400000|2025-09-15 19:10:00|86.45|86.05|86.2|85.8|86.45|86.05|86.13|85.73|218
1757963700000|2025-09-15 19:15:00|86.18|85.78|86.1|85.7|86.21|85.81|86.05|85.65|198
1757964000000|2025-09-15 19:20:00|86.09|85.69|86.08|85.68|86.11|85.71|86.01|85.61|265
1757964300000|2025-09-15 19:25:00|86.07|85.67|85.99|85.59|86.08|85.68|85.97|85.57|229
1757964600000|2025-09-15 19:30:00|85.97|85.57|86.06|85.66|86.07|85.67|85.82|85.42|204
1757964900000|2025-09-15 19:35:00|86.05|85.65|86.31|85.91|86.32|85.92|86.05|85.65|179
1757965200000|2025-09-15 19:40:00|86.3|85.9|86.26|85.86|86.37|85.97|86.21|85.81|165
1757965500000|2025-09-15 19:45:00|86.25|85.85|86.33|85.93|86.35|85.95|86.24|85.84|215
1757965800000|2025-09-15 19:50:00|86.3|85.9|86.2|85.8|86.33|85.93|86.13|85.73|204
1757966100000|2025-09-15 19:55:00|86.19|85.79|86.2|85.8|86.21|85.81|86.12|85.72|248
1757966400000|2025-09-15 20:00:00|86.19|85.79|86.2|85.8|86.26|85.86|86.11|85.71|250
1757966700000|2025-09-15 20:05:00|86.17|85.77|86.29|85.89|86.3|85.9|86.12|85.72|304
1757967000000|2025-09-15 20:10:00|86.28|85.88|86.32|85.92|86.4|86|86.25|85.85|207
1757967300000|2025-09-15 20:15:00|86.33|85.93|86.36|85.96|86.4|86|86.26|85.86|221
1757967600000|2025-09-15 20:20:00|86.35|85.95|86.38|85.98|86.39|85.99|86.2|85.8|236
1757967900000|2025-09-15 20:25:00|86.39|85.99|86.32|85.92|86.4|86|86.25|85.85|306
1757968200000|2025-09-15 20:30:00|86.3|85.9|86.28|85.88|86.36|85.96|86.24|85.84|253
1757968500000|2025-09-15 20:35:00|86.29|85.89|86.3|85.9|86.33|85.93|86.24|85.84|245
1757968800000|2025-09-15 20:40:00|86.28|85.88|86.34|85.94|86.36|85.96|86.25|85.85|290
1757969100000|2025-09-15 20:45:00|86.35|85.95|86.38|85.98|86.4|86|86.28|85.88|308
1757969400000|2025-09-15 20:50:00|86.39|85.99|86.36|85.96|86.45|86.05|86.35|85.95|263
1757969700000|2025-09-15 20:55:00|86.38|85.98|86.45|86.05|86.46|86.06|86.33|85.93|315
1757970000000|2025-09-15 21:00:00|86.46|86.06|86.35|85.95|86.46|86.06|86.3|85.9|155
1757970300000|2025-09-15 21:05:00|86.34|85.94|86.38|85.98|86.39|85.99|86.28|85.88|83
1757970600000|2025-09-15 21:10:00|86.39|85.99|86.47|86.07|86.48|86.08|86.38|85.98|85
1757970900000|2025-09-15 21:15:00|86.46|86.06|86.46|86.06|86.5|86.1|86.43|86.03|99
1757971200000|2025-09-15 21:20:00|86.48|86.08|86.61|86.21|86.62|86.22|86.45|86.05|91
1757971500000|2025-09-15 21:25:00|86.62|86.22|86.53|86.13|86.65|86.25|86.52|86.12|92
1757971800000|2025-09-15 21:30:00|86.52|86.12|86.57|86.17|86.59|86.19|86.48|86.08|64
1757972100000|2025-09-15 21:35:00|86.58|86.18|86.61|86.21|86.61|86.21|86.57|86.17|12
1757972400000|2025-09-15 21:40:00|86.6|86.2|86.71|86.31|86.71|86.31|86.6|86.2|22
1757972700000|2025-09-15 21:45:00|86.72|86.32|86.72|86.32|86.73|86.33|86.72|86.32|71
1757973000000|2025-09-15 21:50:00|86.73|86.33|86.71|86.31|86.73|86.33|86.7|86.3|51
1757973300000|2025-09-15 21:55:00|86.72|86.32|86.71|86.31|86.75|86.35|86.71|86.31|16
1757973600000|2025-09-15 22:00:00|86.73|86.33|86.75|86.35|86.82|86.42|86.68|86.28|151
1757973900000|2025-09-15 22:05:00|86.74|86.34|86.48|86.08|86.75|86.35|86.48|86.08|142
1757974200000|2025-09-15 22:10:00|86.47|86.07|86.52|86.12|86.52|86.12|86.34|85.94|225
1757974500000|2025-09-15 22:15:00|86.51|86.11|86.61|86.21|86.61|86.21|86.47|86.07|133
1757974800000|2025-09-15 22:20:00|86.63|86.23|86.54|86.14|86.65|86.25|86.53|86.13|192
1757975100000|2025-09-15 22:25:00|86.55|86.15|86.6|86.2|86.61|86.21|86.54|86.14|174
1757975400000|2025-09-15 22:30:00|86.59|86.19|86.41|86.01|86.63|86.23|86.37|85.97|207
1757975700000|2025-09-15 22:35:00|86.4|86|86.26|85.86|86.41|86.01|86.17|85.77|242
1757976000000|2025-09-15 22:40:00|86.25|85.85|86.31|85.91|86.32|85.92|86.21|85.81|297
1757976300000|2025-09-15 22:45:00|86.3|85.9|86.3|85.9|86.34|85.94|86.25|85.85|293
1757976600000|2025-09-15 22:50:00|86.29|85.89|86.38|85.98|86.38|85.98|86.25|85.85|254
1757976900000|2025-09-15 22:55:00|86.37|85.97|86.38|85.98|86.42|86.02|86.32|85.92|189
1757977200000|2025-09-15 23:00:00|86.36|85.96|86.31|85.91|86.38|85.98|86.28|85.88|245
1757977500000|2025-09-15 23:05:00|86.32|85.92|86.34|85.94|86.35|85.95|86.21|85.81|284
1757977800000|2025-09-15 23:10:00|86.35|85.95|86.42|86.02|86.47|86.07|86.34|85.94|164
1757978100000|2025-09-15 23:15:00|86.41|86.01|86.48|86.08|86.51|86.11|86.41|86.01|225
1757978400000|2025-09-15 23:20:00|86.47|86.07|86.56|86.16|86.57|86.17|86.46|86.06|159
1757978700000|2025-09-15 23:25:00|86.55|86.15|86.59|86.19|86.62|86.22|86.55|86.15|224
1757979000000|2025-09-15 23:30:00|86.58|86.18|86.56|86.16|86.61|86.21|86.53|86.13|108
1757979300000|2025-09-15 23:35:00|86.54|86.14|86.49|86.09|86.56|86.16|86.48|86.08|205
1757979600000|2025-09-15 23:40:00|86.48|86.08|86.43|86.03|86.49|86.09|86.39|85.99|185
1757979900000|2025-09-15 23:45:00|86.42|86.02|86.42|86.02|86.46|86.06|86.37|85.97|207
1757980200000|2025-09-15 23:50:00|86.43|86.03|86.54|86.14|86.55|86.15|86.41|86.01|233
1757980500000|2025-09-15 23:55:00|86.53|86.13|86.54|86.14|86.62|86.22|86.53|86.13|243
1757980800000|2025-09-16 00:00:00|86.55|86.15|86.48|86.08|86.56|86.16|86.42|86.02|325
1757981100000|2025-09-16 00:05:00|86.49|86.09|86.44|86.04|86.49|86.09|86.4|86|291
1757981400000|2025-09-16 00:10:00|86.41|86.01|86.45|86.05|86.49|86.09|86.4|86|181
1757981700000|2025-09-16 00:15:00|86.44|86.04|86.53|86.13|86.53|86.13|86.41|86.01|205
1757982000000|2025-09-16 00:20:00|86.52|86.12|86.29|85.89|86.55|86.15|86.29|85.89|118
1757982300000|2025-09-16 00:25:00|86.3|85.9|86.3|85.9|86.36|85.96|86.23|85.83|167
1757982600000|2025-09-16 00:30:00|86.29|85.89|86.31|85.91|86.44|86.04|86.27|85.87|192
1757982900000|2025-09-16 00:35:00|86.33|85.93|86.39|85.99|86.41|86.01|86.3|85.9|138
1757983200000|2025-09-16 00:40:00|86.4|86|86.39|85.99|86.42|86.02|86.34|85.94|134
1757983500000|2025-09-16 00:45:00|86.38|85.98|86.34|85.94|86.43|86.03|86.3|85.9|174
1757983800000|2025-09-16 00:50:00|86.33|85.93|86.24|85.84|86.39|85.99|86.2|85.8|170
1757984100000|2025-09-16 00:55:00|86.25|85.85|86.4|86|86.4|86|86.23|85.83|125
1757984400000|2025-09-16 01:00:00|86.39|85.99|86.62|86.22|86.62|86.22|86.39|85.99|116
1757984700000|2025-09-16 01:05:00|86.61|86.21|86.6|86.2|86.77|86.37|86.55|86.15|96
1757985000000|2025-09-16 01:10:00|86.61|86.21|86.61|86.21|86.72|86.32|86.55|86.15|94
1757985300000|2025-09-16 01:15:00|86.62|86.22|86.72|86.32|86.73|86.33|86.62|86.22|111
1757985600000|2025-09-16 01:20:00|86.73|86.33|86.77|86.37|86.79|86.39|86.7|86.3|68
1757985900000|2025-09-16 01:25:00|86.78|86.38|86.7|86.3|86.81|86.41|86.7|86.3|11
1757986200000|2025-09-16 01:30:00|86.71|86.31|86.7|86.3|86.81|86.41|86.69|86.29|47
1757986500000|2025-09-16 01:35:00|86.68|86.28|86.39|85.99|86.68|86.28|86.36|85.96|73
1757986800000|2025-09-16 01:40:00|86.38|85.98|86.43|86.03|86.44|86.04|86.35|85.95|131
1757987100000|2025-09-16 01:45:00|86.44|86.04|86.45|86.05|86.59|86.19|86.41|86.01|148
1757987400000|2025-09-16 01:50:00|86.44|86.04|86.31|85.91|86.54|86.14|86.27|85.87|162
1757987700000|2025-09-16 01:55:00|86.32|85.92|86.27|85.87|86.32|85.92|86.24|85.84|164
1757988000000|2025-09-16 02:00:00|86.26|85.86|86.38|85.98|86.39|85.99|86.23|85.83|227
1757988300000|2025-09-16 02:05:00|86.39|85.99|86.38|85.98|86.45|86.05|86.34|85.94|181
1757988600000|2025-09-16 02:10:00|86.39|85.99|86.5|86.1|86.52|86.12|86.38|85.98|105
1757988900000|2025-09-16 02:15:00|86.51|86.11|86.44|86.04|86.63|86.23|86.44|86.04|121
1757989200000|2025-09-16 02:20:00|86.45|86.05|86.4|86|86.45|86.05|86.34|85.94|141
1757989500000|2025-09-16 02:25:00|86.39|85.99|86.41|86.01|86.45|86.05|86.35|85.95|187
1757989800000|2025-09-16 02:30:00|86.39|85.99|86.42|86.02|86.51|86.11|86.37|85.97|114
1757990100000|2025-09-16 02:35:00|86.43|86.03|86.33|85.93|86.51|86.11|86.3|85.9|207
1757990400000|2025-09-16 02:40:00|86.32|85.92|86.33|85.93|86.36|85.96|86.26|85.86|159
1757990700000|2025-09-16 02:45:00|86.32|85.92|86.32|85.92|86.36|85.96|86.28|85.88|164
1757991000000|2025-09-16 02:50:00|86.31|85.91|86.21|85.81|86.37|85.97|86.18|85.78|135
1757991300000|2025-09-16 02:55:00|86.18|85.78|86.2|85.8|86.21|85.81|86.16|85.76|105
1757991600000|2025-09-16 03:00:00|86.16|85.76|86.21|85.81|86.26|85.86|86.16|85.76|87
1757991900000|2025-09-16 03:05:00|86.22|85.82|86.19|85.79|86.27|85.87|86.13|85.73|105
1757992200000|2025-09-16 03:10:00|86.17|85.77|86.17|85.77|86.21|85.81|86.17|85.77|185
1757992500000|2025-09-16 03:15:00|86.2|85.8|86.23|85.83|86.24|85.84|86.09|85.69|169
1757992800000|2025-09-16 03:20:00|86.2|85.8|86.16|85.76|86.22|85.82|86.12|85.72|226
1757993100000|2025-09-16 03:25:00|86.13|85.73|86.23|85.83|86.28|85.88|86.13|85.73|205
1757993400000|2025-09-16 03:30:00|86.24|85.84|86.36|85.96|86.43|86.03|86.23|85.83|95
1757993700000|2025-09-16 03:35:00|86.37|85.97|86.41|86.01|86.48|86.08|86.34|85.94|125
1757994000000|2025-09-16 03:40:00|86.4|86|86.41|86.01|86.42|86.02|86.39|85.99|78
1757994300000|2025-09-16 03:45:00|86.4|86|86.35|85.95|86.41|86.01|86.27|85.87|143
1757994600000|2025-09-16 03:50:00|86.34|85.94|86.2|85.8|86.34|85.94|86.19|85.79|167
1757994900000|2025-09-16 03:55:00|86.21|85.81|86.2|85.8|86.33|85.93|86.18|85.78|186
1757995200000|2025-09-16 04:00:00|86.19|85.79|86.2|85.8|86.33|85.93|86.18|85.78|168
1757995500000|2025-09-16 04:05:00|86.19|85.79|85.98|85.58|86.21|85.81|85.93|85.53|196
1757995800000|2025-09-16 04:10:00|85.99|85.59|85.82|85.42|86.03|85.63|85.78|85.38|170
1757996100000|2025-09-16 04:15:00|85.83|85.43|85.87|85.47|85.88|85.48|85.52|85.12|124
1757996400000|2025-09-16 04:20:00|85.85|85.45|86.13|85.73|86.13|85.73|85.85|85.45|94
1757996700000|2025-09-16 04:25:00|86.12|85.72|86.1|85.7|86.21|85.81|86.07|85.67|179
1757997000000|2025-09-16 04:30:00|86.08|85.68|85.9|85.5|86.12|85.72|85.85|85.45|258
1757997300000|2025-09-16 04:35:00|85.87|85.47|85.8|85.4|85.9|85.5|85.76|85.36|176
1757997600000|2025-09-16 04:40:00|85.73|85.33|85.83|85.43|85.84|85.44|85.7|85.3|156
1757997900000|2025-09-16 04:45:00|85.82|85.42|85.92|85.52|85.93|85.53|85.81|85.41|136
1757998200000|2025-09-16 04:50:00|85.93|85.53|86.04|85.64|86.05|85.65|85.9|85.5|204
1757998500000|2025-09-16 04:55:00|86.05|85.65|86.15|85.75|86.2|85.8|86.05|85.65|188
1757998800000|2025-09-16 05:00:00|86.16|85.76|86.24|85.84|86.24|85.84|86.04|85.64|227
1757999100000|2025-09-16 05:05:00|86.23|85.83|86.32|85.92|86.34|85.94|86.21|85.81|181
1757999400000|2025-09-16 05:10:00|86.31|85.91|86.33|85.93|86.43|86.03|86.27|85.87|212
1757999700000|2025-09-16 05:15:00|86.34|85.94|86.21|85.81|86.43|86.03|86.16|85.76|240
1758000000000|2025-09-16 05:20:00|86.22|85.82|86.18|85.78|86.27|85.87|86.11|85.71|260
1758000300000|2025-09-16 05:25:00|86.17|85.77|86.26|85.86|86.29|85.89|86.17|85.77|203
1758000600000|2025-09-16 05:30:00|86.27|85.87|86.34|85.94|86.4|86|86.25|85.85|163
1758000900000|2025-09-16 05:35:00|86.35|85.95|86.3|85.9|86.45|86.05|86.25|85.85|201
1758001200000|2025-09-16 05:40:00|86.31|85.91|86.41|86.01|86.44|86.04|86.31|85.91|150
1758001500000|2025-09-16 05:45:00|86.42|86.02|86.45|86.05|86.46|86.06|86.33|85.93|148
1758001800000|2025-09-16 05:50:00|86.44|86.04|86.53|86.13|86.55|86.15|86.39|85.99|144
1758002100000|2025-09-16 05:55:00|86.54|86.14|86.57|86.17|86.57|86.17|86.5|86.1|122
1758002400000|2025-09-16 06:00:00|86.58|86.18|86.63|86.23|86.65|86.25|86.54|86.14|178
1758002700000|2025-09-16 06:05:00|86.62|86.22|86.55|86.15|86.62|86.22|86.51|86.11|150
1758003000000|2025-09-16 06:10:00|86.56|86.16|86.69|86.29|86.69|86.29|86.53|86.13|177
1758003300000|2025-09-16 06:15:00|86.7|86.3|86.6|86.2|86.72|86.32|86.58|86.18|171
1758003600000|2025-09-16 06:20:00|86.59|86.19|86.53|86.13|86.65|86.25|86.52|86.12|200
1758003900000|2025-09-16 06:25:00|86.52|86.12|86.4|86|86.53|86.13|86.39|85.99|137
1758004200000|2025-09-16 06:30:00|86.38|85.98|86.23|85.83|86.4|86|86.18|85.78|208
1758004500000|2025-09-16 06:35:00|86.24|85.84|86.2|85.8|86.29|85.89|86.19|85.79|254
1758004800000|2025-09-16 06:40:00|86.19|85.79|86.31|85.91|86.31|85.91|86.15|85.75|204
1758005100000|2025-09-16 06:45:00|86.3|85.9|86.49|86.09|86.54|86.14|86.23|85.83|209
1758005400000|2025-09-16 06:50:00|86.5|86.1|86.49|86.09|86.54|86.14|86.38|85.98|169
1758005700000|2025-09-16 06:55:00|86.5|86.1|86.52|86.12|86.58|86.18|86.48|86.08|115
1758006000000|2025-09-16 07:00:00|86.51|86.11|86.55|86.15|86.67|86.27|86.48|86.08|185
1758006300000|2025-09-16 07:05:00|86.54|86.14|86.46|86.06|86.57|86.17|86.4|86|282
1758006600000|2025-09-16 07:10:00|86.45|86.05|86.48|86.08|86.59|86.19|86.45|86.05|308
1758006900000|2025-09-16 07:15:00|86.49|86.09|86.54|86.14|86.59|86.19|86.47|86.07|196
1758007200000|2025-09-16 07:20:00|86.53|86.13|86.53|86.13|86.6|86.2|86.44|86.04|288
1758007500000|2025-09-16 07:25:00|86.52|86.12|86.62|86.22|86.64|86.24|86.52|86.12|264
1758007800000|2025-09-16 07:30:00|86.61|86.21|86.64|86.24|86.66|86.26|86.56|86.16|203
1758008100000|2025-09-16 07:35:00|86.63|86.23|86.51|86.11|86.64|86.24|86.48|86.08|311
1758008400000|2025-09-16 07:40:00|86.49|86.09|86.57|86.17|86.57|86.17|86.47|86.07|184
1758008700000|2025-09-16 07:45:00|86.56|86.16|86.85|86.45|86.89|86.49|86.56|86.16|208
1758009000000|2025-09-16 07:50:00|86.84|86.44|86.79|86.39|86.89|86.49|86.69|86.29|289
1758009300000|2025-09-16 07:55:00|86.78|86.38|86.8|86.4|86.82|86.42|86.72|86.32|181
1758009600000|2025-09-16 08:00:00|86.81|86.41|87.03|86.63|87.06|86.66|86.81|86.41|182
1758009900000|2025-09-16 08:05:00|87.02|86.62|87.18|86.78|87.18|86.78|87.01|86.61|188
1758010200000|2025-09-16 08:10:00|87.19|86.79|87.3|86.9|87.3|86.9|87.16|86.76|257
1758010500000|2025-09-16 08:15:00|87.31|86.91|87.3|86.9|87.42|87.02|87.2|86.8|179
1758010800000|2025-09-16 08:20:00|87.29|86.89|87.29|86.89|87.34|86.94|87.15|86.75|91
1758011100000|2025-09-16 08:25:00|87.28|86.88|87.13|86.73|87.3|86.9|87.08|86.68|56
1758011400000|2025-09-16 08:30:00|87.12|86.72|86.89|86.49|87.13|86.73|86.84|86.44|150
1758011700000|2025-09-16 08:35:00|86.87|86.47|87.12|86.72|87.12|86.72|86.82|86.42|257
1758012000000|2025-09-16 08:40:00|87.11|86.71|87.11|86.71|87.18|86.78|87.09|86.69|239
1758012300000|2025-09-16 08:45:00|87.1|86.7|87.35|86.95|87.37|86.97|87.05|86.65|269
1758012600000|2025-09-16 08:50:00|87.34|86.94|87.34|86.94|87.49|87.09|87.27|86.87|263
1758012900000|2025-09-16 08:55:00|87.35|86.95|87.31|86.91|87.35|86.95|87.21|86.81|228
1758013200000|2025-09-16 09:00:00|87.34|86.94|87.31|86.91|87.35|86.95|87.18|86.78|197
1758013500000|2025-09-16 09:05:00|87.3|86.9|87.24|86.84|87.38|86.98|87.23|86.83|216
1758013800000|2025-09-16 09:10:00|87.23|86.83|87.27|86.87|87.3|86.9|87.2|86.8|168
1758014100000|2025-09-16 09:15:00|87.26|86.86|87.38|86.98|87.4|87|87.25|86.85|163
1758014400000|2025-09-16 09:20:00|87.36|86.96|87.33|86.93|87.45|87.05|87.32|86.92|131
1758014700000|2025-09-16 09:25:00|87.32|86.92|87.14|86.74|87.33|86.93|87.12|86.72|243
1758015000000|2025-09-16 09:30:00|87.15|86.75|87.07|86.67|87.15|86.75|86.95|86.55|213
1758015300000|2025-09-16 09:35:00|87.08|86.68|87.25|86.85|87.3|86.9|87.07|86.67|139
1758015600000|2025-09-16 09:40:00|87.26|86.86|87.15|86.75|87.29|86.89|87.14|86.74|155
1758015900000|2025-09-16 09:45:00|87.14|86.74|87.25|86.85|87.25|86.85|87.14|86.74|166
1758016200000|2025-09-16 09:50:00|87.24|86.84|87.1|86.7|87.26|86.86|87.08|86.68|145
1758016500000|2025-09-16 09:55:00|87.09|86.69|87.22|86.82|87.22|86.82|87.08|86.68|139
1758016800000|2025-09-16 10:00:00|87.23|86.83|87.36|86.96|87.39|86.99|87.19|86.79|178
1758017100000|2025-09-16 10:05:00|87.33|86.93|87.26|86.86|87.41|87.01|87.19|86.79|189
1758017400000|2025-09-16 10:10:00|87.24|86.84|87.42|87.02|87.42|87.02|87.17|86.77|175
1758017700000|2025-09-16 10:15:00|87.43|87.03|87.53|87.13|87.69|87.29|87.4|87|196
1758018000000|2025-09-16 10:20:00|87.52|87.12|87.58|87.18|87.6|87.2|87.49|87.09|161
1758018300000|2025-09-16 10:25:00|87.57|87.17|87.5|87.1|87.6|87.2|87.45|87.05|225
1758018600000|2025-09-16 10:30:00|87.51|87.11|87.38|86.98|87.59|87.19|87.38|86.98|145
1758018900000|2025-09-16 10:35:00|87.37|86.97|87.37|86.97|87.38|86.98|87.24|86.84|172
1758019200000|2025-09-16 10:40:00|87.38|86.98|87.33|86.93|87.48|87.08|87.31|86.91|176
1758019500000|2025-09-16 10:45:00|87.34|86.94|87.31|86.91|87.4|87|87.18|86.78|201
1758019800000|2025-09-16 10:50:00|87.32|86.92|87.2|86.8|87.41|87.01|87.19|86.79|193
1758020100000|2025-09-16 10:55:00|87.19|86.79|87.1|86.7|87.25|86.85|87.08|86.68|214
1758020400000|2025-09-16 11:00:00|87.07|86.67|87.06|86.66|87.19|86.79|87.05|86.65|220
1758020700000|2025-09-16 11:05:00|87.04|86.64|87.09|86.69|87.16|86.76|86.97|86.57|219
1758021000000|2025-09-16 11:10:00|87.08|86.68|87.04|86.64|87.16|86.76|87.01|86.61|223
1758021300000|2025-09-16 11:15:00|87.03|86.63|87.08|86.68|87.14|86.74|87|86.6|196
1758021600000|2025-09-16 11:20:00|87.05|86.65|87.21|86.81|87.22|86.82|86.99|86.59|253
1758021900000|2025-09-16 11:25:00|87.22|86.82|87.27|86.87|87.33|86.93|87.18|86.78|261
1758022200000|2025-09-16 11:30:00|87.26|86.86|87.26|86.86|87.37|86.97|87.21|86.81|187
1758022500000|2025-09-16 11:35:00|87.24|86.84|87.25|86.85|87.3|86.9|87.23|86.83|130
1758022800000|2025-09-16 11:40:00|87.26|86.86|87.2|86.8|87.33|86.93|87.19|86.79|119
1758023100000|2025-09-16 11:45:00|87.22|86.82|87.2|86.8|87.28|86.88|87.17|86.77|128
1758023400000|2025-09-16 11:50:00|87.17|86.77|87.24|86.84|87.26|86.86|87.16|86.76|306
1758023700000|2025-09-16 11:55:00|87.25|86.85|87.25|86.85|87.27|86.87|87.2|86.8|100
1758024000000|2025-09-16 12:00:00|87.26|86.86|87.15|86.75|87.33|86.93|87.14|86.74|178
1758024300000|2025-09-16 12:05:00|87.14|86.74|87.26|86.86|87.31|86.91|87.13|86.73|234
1758024600000|2025-09-16 12:10:00|87.25|86.85|87.19|86.79|87.27|86.87|87.14|86.74|218
1758024900000|2025-09-16 12:15:00|87.18|86.78|87.31|86.91|87.32|86.92|87.15|86.75|240
1758025200000|2025-09-16 12:20:00|87.3|86.9|87.18|86.78|87.32|86.92|87.17|86.77|287
1758025500000|2025-09-16 12:25:00|87.2|86.8|87.2|86.8|87.29|86.89|87.16|86.76|182
1758025800000|2025-09-16 12:30:00|87.21|86.81|87.29|86.89|87.42|87.02|87.17|86.77|411
1758026100000|2025-09-16 12:35:00|87.3|86.9|87.29|86.89|87.34|86.94|87.2|86.8|423
1758026400000|2025-09-16 12:40:00|87.3|86.9|87.28|86.88|87.41|87.01|87.27|86.87|376
1758026700000|2025-09-16 12:45:00|87.29|86.89|87.24|86.84|87.32|86.92|87.18|86.78|238
1758027000000|2025-09-16 12:50:00|87.25|86.85|87.29|86.89|87.3|86.9|87.18|86.78|238
1758027300000|2025-09-16 12:55:00|87.28|86.88|87.36|86.96|87.37|86.97|87.28|86.88|214
1758027600000|2025-09-16 13:00:00|87.37|86.97|87.48|87.08|87.49|87.09|87.29|86.89|331
1758027900000|2025-09-16 13:05:00|87.49|87.09|87.4|87|87.53|87.13|87.38|86.98|323
1758028200000|2025-09-16 13:10:00|87.38|86.98|87.32|86.92|87.46|87.06|87.3|86.9|301
1758028500000|2025-09-16 13:15:00|87.31|86.91|87.48|87.08|87.49|87.09|87.25|86.85|276
1758028800000|2025-09-16 13:20:00|87.49|87.09|87.76|87.36|87.77|87.37|87.48|87.08|265
1758029100000|2025-09-16 13:25:00|87.75|87.35|87.66|87.26|87.75|87.35|87.63|87.23|156
1758029400000|2025-09-16 13:30:00|87.65|87.25|87.34|86.94|87.66|87.26|87.32|86.92|347
1758029700000|2025-09-16 13:35:00|87.35|86.95|87.08|86.68|87.44|87.04|87.08|86.68|313
1758030000000|2025-09-16 13:40:00|87.09|86.69|86.86|86.46|87.18|86.78|86.84|86.44|361
1758030300000|2025-09-16 13:45:00|86.85|86.45|86.47|86.07|86.85|86.45|86.15|85.75|501
1758030600000|2025-09-16 13:50:00|86.48|86.08|86.53|86.13|86.59|86.19|86.24|85.84|359
1758030900000|2025-09-16 13:55:00|86.54|86.14|86.9|86.5|86.9|86.5|86.51|86.11|295
1758031200000|2025-09-16 14:00:00|86.89|86.49|86.74|86.34|86.89|86.49|86.6|86.2|208
1758031500000|2025-09-16 14:05:00|86.72|86.32|86.35|85.95|86.77|86.37|86.3|85.9|216
1758031800000|2025-09-16 14:10:00|86.34|85.94|86.19|85.79|86.35|85.95|85.91|85.51|221
1758032100000|2025-09-16 14:15:00|86.2|85.8|86.12|85.72|86.44|86.04|86.1|85.7|179
1758032400000|2025-09-16 14:20:00|86.13|85.73|86.4|86|86.44|86.04|86.02|85.62|242
1758032700000|2025-09-16 14:25:00|86.42|86.02|86.43|86.03|86.45|86.05|86.38|85.98|134
1758033000000|2025-09-16 14:30:00|86.44|86.04|86.35|85.95|86.47|86.07|86.22|85.82|175
1758033300000|2025-09-16 14:35:00|86.34|85.94|86.34|85.94|86.6|86.2|86.33|85.93|178
1758033600000|2025-09-16 14:40:00|86.35|85.95|86.5|86.1|86.53|86.13|86.34|85.94|184
1758033900000|2025-09-16 14:45:00|86.49|86.09|86.67|86.27|86.71|86.31|86.49|86.09|88
1758034200000|2025-09-16 14:50:00|86.68|86.28|86.75|86.35|86.78|86.38|86.68|86.28|95
1758034500000|2025-09-16 14:55:00|86.76|86.36|86.75|86.35|86.79|86.39|86.72|86.32|239
1758034800000|2025-09-16 15:00:00|86.72|86.32|86.37|85.97|86.75|86.35|86.34|85.94|93
1758035100000|2025-09-16 15:05:00|86.38|85.98|86.63|86.23|86.66|86.26|86.34|85.94|188
1758035400000|2025-09-16 15:10:00|86.6|86.2|86.55|86.15|86.69|86.29|86.54|86.14|164
1758035700000|2025-09-16 15:15:00|86.56|86.16|86.77|86.37|86.77|86.37|86.55|86.15|151
1758036000000|2025-09-16 15:20:00|86.78|86.38|86.91|86.51|87.01|86.61|86.77|86.37|268
1758036300000|2025-09-16 15:25:00|86.92|86.52|86.94|86.54|87.06|86.66|86.9|86.5|119
1758036600000|2025-09-16 15:30:00|86.95|86.55|86.97|86.57|87.02|86.62|86.87|86.47|197
1758036900000|2025-09-16 15:35:00|86.98|86.58|86.99|86.59|87.03|86.63|86.94|86.54|178
1758037200000|2025-09-16 15:40:00|86.98|86.58|87.05|86.65|87.06|86.66|86.96|86.56|140
1758037500000|2025-09-16 15:45:00|87.06|86.66|86.97|86.57|87.1|86.7|86.91|86.51|167
1758037800000|2025-09-16 15:50:00|86.96|86.56|87.04|86.64|87.04|86.64|86.91|86.51|158
1758038100000|2025-09-16 15:55:00|87.05|86.65|87.25|86.85|87.26|86.86|87.05|86.65|146
1758038400000|2025-09-16 16:00:00|87.26|86.86|87.33|86.93|87.34|86.94|87.16|86.76|225
1758038700000|2025-09-16 16:05:00|87.32|86.92|87.24|86.84|87.32|86.92|87.1|86.7|136
1758039000000|2025-09-16 16:10:00|87.23|86.83|87.25|86.85|87.37|86.97|87.2|86.8|215
1758039300000|2025-09-16 16:15:00|87.23|86.83|87.1|86.7|87.26|86.86|87.06|86.66|157
1758039600000|2025-09-16 16:20:00|87.08|86.68|87.01|86.61|87.11|86.71|86.89|86.49|147
1758039900000|2025-09-16 16:25:00|87.02|86.62|87.18|86.78|87.18|86.78|87.02|86.62|180
1758040200000|2025-09-16 16:30:00|87.17|86.77|87.3|86.9|87.39|86.99|87.16|86.76|205
1758040500000|2025-09-16 16:35:00|87.31|86.91|87.15|86.75|87.31|86.91|87.11|86.71|87
1758040800000|2025-09-16 16:40:00|87.16|86.76|87.09|86.69|87.22|86.82|87.05|86.65|94
1758041100000|2025-09-16 16:45:00|87.08|86.68|87.03|86.63|87.12|86.72|86.99|86.59|105
1758041400000|2025-09-16 16:50:00|87.04|86.64|87.17|86.77|87.18|86.78|87.03|86.63|94
1758041700000|2025-09-16 16:55:00|87.16|86.76|87.17|86.77|87.22|86.82|87.12|86.72|84
1758042000000|2025-09-16 17:00:00|87.16|86.76|87.35|86.95|87.4|87|87.14|86.74|171
1758042300000|2025-09-16 17:05:00|87.37|86.97|87.61|87.21|87.61|87.21|87.36|86.96|228
1758042600000|2025-09-16 17:10:00|87.6|87.2|87.79|87.39|87.8|87.4|87.58|87.18|220
1758042900000|2025-09-16 17:15:00|87.8|87.4|88.09|87.69|88.09|87.69|87.8|87.4|293
1758043200000|2025-09-16 17:20:00|88.08|87.68|88.22|87.82|88.25|87.85|88.02|87.62|249
1758043500000|2025-09-16 17:25:00|88.21|87.81|88.03|87.63|88.27|87.87|87.91|87.51|206
1758043800000|2025-09-16 17:30:00|88.04|87.64|88.09|87.69|88.25|87.85|88.01|87.61|197
1758044100000|2025-09-16 17:35:00|88.1|87.7|87.83|87.43|88.18|87.78|87.63|87.23|261
1758044400000|2025-09-16 17:40:00|87.82|87.42|87.83|87.43|87.89|87.49|87.75|87.35|260
1758044700000|2025-09-16 17:45:00|87.84|87.44|87.88|87.48|87.99|87.59|87.8|87.4|176
1758045000000|2025-09-16 17:50:00|87.86|87.46|87.79|87.39|87.88|87.48|87.67|87.27|235
1758045300000|2025-09-16 17:55:00|87.8|87.4|87.9|87.5|87.96|87.56|87.8|87.4|183
1758045600000|2025-09-16 18:00:00|87.91|87.51|88|87.6|88.07|87.67|87.9|87.5|218
1758045900000|2025-09-16 18:05:00|87.98|87.58|88.02|87.62|88.14|87.74|87.89|87.49|251
1758046200000|2025-09-16 18:10:00|88.03|87.63|88.06|87.66|88.13|87.73|87.98|87.58|206
1758046500000|2025-09-16 18:15:00|88.04|87.64|88.08|87.68|88.12|87.72|87.97|87.57|227
1758046800000|2025-09-16 18:20:00|88.09|87.69|88.19|87.79|88.19|87.79|88.07|87.67|180
1758047100000|2025-09-16 18:25:00|88.18|87.78|87.98|87.58|88.26|87.86|87.94|87.54|170
1758047400000|2025-09-16 18:30:00|87.96|87.56|87.72|87.32|87.98|87.58|87.69|87.29|281
1758047700000|2025-09-16 18:35:00|87.73|87.33|87.7|87.3|87.8|87.4|87.66|87.26|254
1758048000000|2025-09-16 18:40:00|87.69|87.29|87.72|87.32|87.75|87.35|87.57|87.17|249
1758048300000|2025-09-16 18:45:00|87.71|87.31|87.73|87.33|87.81|87.41|87.64|87.24|263
1758048600000|2025-09-16 18:50:00|87.74|87.34|87.8|87.4|87.85|87.45|87.71|87.31|200
1758048900000|2025-09-16 18:55:00|87.81|87.41|87.74|87.34|87.92|87.52|87.72|87.32|360
1758049200000|2025-09-16 19:00:00|87.75|87.35|87.75|87.35|87.85|87.45|87.72|87.32|306
1758049500000|2025-09-16 19:05:00|87.76|87.36|87.64|87.24|87.81|87.41|87.64|87.24|299
1758049800000|2025-09-16 19:10:00|87.63|87.23|87.8|87.4|87.8|87.4|87.58|87.18|334
1758050100000|2025-09-16 19:15:00|87.81|87.41|87.78|87.38|87.81|87.41|87.68|87.28|410
1758050400000|2025-09-16 19:20:00|87.77|87.37|87.77|87.37|87.89|87.49|87.76|87.36|399
1758050700000|2025-09-16 19:25:00|87.76|87.36|87.69|87.29|87.77|87.37|87.61|87.21|349
1758051000000|2025-09-16 19:30:00|87.7|87.3|87.71|87.31|87.77|87.37|87.66|87.26|392
1758051300000|2025-09-16 19:35:00|87.69|87.29|87.73|87.33|87.73|87.33|87.61|87.21|375
1758051600000|2025-09-16 19:40:00|87.74|87.34|87.73|87.33|87.77|87.37|87.67|87.27|331
1758051900000|2025-09-16 19:45:00|87.74|87.34|87.86|87.46|87.99|87.59|87.73|87.33|387
1758052200000|2025-09-16 19:50:00|87.87|87.47|87.91|87.51|87.97|87.57|87.87|87.47|364
1758052500000|2025-09-16 19:55:00|87.92|87.52|87.98|87.58|88.04|87.64|87.92|87.52|371
1758052800000|2025-09-16 20:00:00|87.99|87.59|87.98|87.58|88.01|87.61|87.86|87.46|439
1758053100000|2025-09-16 20:05:00|87.99|87.59|88.06|87.66|88.1|87.7|87.98|87.58|410
1758053400000|2025-09-16 20:10:00|88.08|87.68|87.96|87.56|88.08|87.68|87.89|87.49|407
1758053700000|2025-09-16 20:15:00|87.93|87.53|87.91|87.51|88.01|87.61|87.86|87.46|282
1758054000000|2025-09-16 20:20:00|87.89|87.49|88|87.6|88|87.6|87.81|87.41|333
1758054300000|2025-09-16 20:25:00|87.95|87.55|87.99|87.59|88|87.6|87.89|87.49|321
1758054600000|2025-09-16 20:30:00|88|87.6|87.94|87.54|88.02|87.62|87.91|87.51|345
1758054900000|2025-09-16 20:35:00|87.95|87.55|87.98|87.58|88.02|87.62|87.92|87.52|313
1758055200000|2025-09-16 20:40:00|87.97|87.57|87.96|87.56|88.01|87.61|87.88|87.48|355
1758055500000|2025-09-16 20:45:00|87.97|87.57|87.95|87.55|88.01|87.61|87.93|87.53|368
1758055800000|2025-09-16 20:50:00|87.94|87.54|87.9|87.5|87.95|87.55|87.85|87.45|359
1758056100000|2025-09-16 20:55:00|87.88|87.48|87.93|87.53|87.94|87.54|87.85|87.45|297
1758056400000|2025-09-16 21:00:00|87.94|87.54|88.04|87.64|88.04|87.64|87.93|87.53|83
1758056700000|2025-09-16 21:05:00|88.03|87.63|88.16|87.76|88.16|87.76|87.99|87.59|83
1758057000000|2025-09-16 21:10:00|88.17|87.77|88.02|87.62|88.21|87.81|88.02|87.62|99
1758057300000|2025-09-16 21:15:00|88.03|87.63|88.09|87.69|88.14|87.74|88.01|87.61|106
1758057600000|2025-09-16 21:20:00|88.08|87.68|88.02|87.62|88.11|87.71|88|87.6|50
1758057900000|2025-09-16 21:25:00|88.03|87.63|88.08|87.68|88.08|87.68|87.99|87.59|32
1758058200000|2025-09-16 21:30:00|88.09|87.69|88.14|87.74|88.22|87.82|88.09|87.69|31
1758058500000|2025-09-16 21:35:00|88.15|87.75|88.16|87.76|88.16|87.76|88.14|87.74|6
1758058800000|2025-09-16 21:40:00|88.15|87.75|88.14|87.74|88.16|87.76|88.12|87.72|58
1758059100000|2025-09-16 21:45:00|88.13|87.73|88.15|87.75|88.15|87.75|88.13|87.73|9
1758059400000|2025-09-16 21:50:00|88.16|87.76|88.35|87.95|88.35|87.95|88.16|87.76|38
1758059700000|2025-09-16 21:55:00|88.36|87.96|88.46|88.06|88.46|88.06|88.35|87.95|87
1758060000000|2025-09-16 22:00:00|88.45|88.05|88.45|88.05|88.51|88.11|88.39|87.99|223
1758060300000|2025-09-16 22:05:00|88.46|88.06|88.57|88.17|88.58|88.18|88.46|88.06|157
1758060600000|2025-09-16 22:10:00|88.56|88.16|88.53|88.13|88.57|88.17|88.51|88.11|89
1758060900000|2025-09-16 22:15:00|88.54|88.14|88.51|88.11|88.57|88.17|88.43|88.03|136
1758061200000|2025-09-16 22:20:00|88.52|88.12|88.6|88.2|88.6|88.2|88.51|88.11|106
1758061500000|2025-09-16 22:25:00|88.59|88.19|88.49|88.09|88.6|88.2|88.48|88.08|160
1758061800000|2025-09-16 22:30:00|88.48|88.08|88.41|88.01|88.49|88.09|88.31|87.91|199
1758062100000|2025-09-16 22:35:00|88.4|88|88.49|88.09|88.51|88.11|88.37|87.97|228
1758062400000|2025-09-16 22:40:00|88.47|88.07|88.56|88.16|88.57|88.17|88.47|88.07|150
1758062700000|2025-09-16 22:45:00|88.55|88.15|88.58|88.18|88.62|88.22|88.55|88.15|221
1758063000000|2025-09-16 22:50:00|88.57|88.17|88.57|88.17|88.6|88.2|88.51|88.11|116
1758063300000|2025-09-16 22:55:00|88.56|88.16|88.52|88.12|88.58|88.18|88.5|88.1|75
1758063600000|2025-09-16 23:00:00|88.5|88.1|88.36|87.96|88.52|88.12|88.31|87.91|250
1758063900000|2025-09-16 23:05:00|88.32|87.92|88.43|88.03|88.44|88.04|88.3|87.9|234
1758064200000|2025-09-16 23:10:00|88.42|88.02|88.42|88.02|88.44|88.04|88.35|87.95|122
1758064500000|2025-09-16 23:15:00|88.41|88.01|88.39|87.99|88.5|88.1|88.39|87.99|205
1758064800000|2025-09-16 23:20:00|88.4|88|88.34|87.94|88.43|88.03|88.31|87.91|174
1758065100000|2025-09-16 23:25:00|88.32|87.92|88.28|87.88|88.34|87.94|88.24|87.84|205
1758065400000|2025-09-16 23:30:00|88.31|87.91|88.34|87.94|88.36|87.96|88.24|87.84|229
1758065700000|2025-09-16 23:35:00|88.32|87.92|88.4|88|88.43|88.03|88.32|87.92|228
1758066000000|2025-09-16 23:40:00|88.42|88.02|88.24|87.84|88.42|88.02|88.2|87.8|226
1758066300000|2025-09-16 23:45:00|88.22|87.82|88.29|87.89|88.29|87.89|88.14|87.74|178
1758066600000|2025-09-16 23:50:00|88.28|87.88|88.26|87.86|88.29|87.89|88.13|87.73|272
1758066900000|2025-09-16 23:55:00|88.25|87.85|88.27|87.87|88.29|87.89|88.22|87.82|416
1758067200000|2025-09-17 00:00:00|88.25|87.85|88.27|87.87|88.31|87.91|88.19|87.79|332
1758067500000|2025-09-17 00:05:00|88.28|87.88|88.22|87.82|88.28|87.88|88.16|87.76|334
1758067800000|2025-09-17 00:10:00|88.23|87.83|88|87.6|88.23|87.83|87.94|87.54|240
1758068100000|2025-09-17 00:15:00|88.01|87.61|88.2|87.8|88.2|87.8|88|87.6|218
1758068400000|2025-09-17 00:20:00|88.19|87.79|88.29|87.89|88.38|87.98|88.13|87.73|202
1758068700000|2025-09-17 00:25:00|88.28|87.88|88.23|87.83|88.36|87.96|88.23|87.83|232
1758069000000|2025-09-17 00:30:00|88.22|87.82|88.27|87.87|88.36|87.96|88.17|87.77|303
1758069300000|2025-09-17 00:35:00|88.23|87.83|88.23|87.83|88.39|87.99|88.18|87.78|303
1758069600000|2025-09-17 00:40:00|88.21|87.81|88.31|87.91|88.37|87.97|88.21|87.81|472
1758069900000|2025-09-17 00:45:00|88.3|87.9|88.19|87.79|88.31|87.91|88.14|87.74|271
1758070200000|2025-09-17 00:50:00|88.18|87.78|88.14|87.74|88.19|87.79|88.02|87.62|265
1758070500000|2025-09-17 00:55:00|88.13|87.73|88.13|87.73|88.16|87.76|88.02|87.62|351
1758070800000|2025-09-17 01:00:00|88.14|87.74|88.15|87.75|88.19|87.79|88.11|87.71|126
1758071100000|2025-09-17 01:05:00|88.16|87.76|88.15|87.75|88.19|87.79|88.08|87.68|117
1758071400000|2025-09-17 01:10:00|88.14|87.74|88.2|87.8|88.2|87.8|88.1|87.7|89
1758071700000|2025-09-17 01:15:00|88.19|87.79|88.34|87.94|88.34|87.94|88.08|87.68|288
1758072000000|2025-09-17 01:20:00|88.33|87.93|88.32|87.92|88.39|87.99|88.15|87.75|299
1758072300000|2025-09-17 01:25:00|88.33|87.93|88.33|87.93|88.35|87.95|88.16|87.76|222
1758072600000|2025-09-17 01:30:00|88.32|87.92|88.03|87.63|88.33|87.93|88|87.6|249
1758072900000|2025-09-17 01:35:00|88.02|87.62|88.04|87.64|88.09|87.69|87.98|87.58|276
1758073200000|2025-09-17 01:40:00|88.02|87.62|88.01|87.61|88.06|87.66|87.99|87.59|147
1758073500000|2025-09-17 01:45:00|88.02|87.62|87.93|87.53|88.05|87.65|87.92|87.52|134
1758073800000|2025-09-17 01:50:00|87.94|87.54|87.9|87.5|88|87.6|87.82|87.42|170
1758074100000|2025-09-17 01:55:00|87.88|87.48|88|87.6|88|87.6|87.87|87.47|202
1758074400000|2025-09-17 02:00:00|87.99|87.59|87.85|87.45|88|87.6|87.81|87.41|179
1758074700000|2025-09-17 02:05:00|87.82|87.42|87.83|87.43|87.87|87.47|87.79|87.39|171
1758075000000|2025-09-17 02:10:00|87.8|87.4|87.91|87.51|87.93|87.53|87.8|87.4|205
1758075300000|2025-09-17 02:15:00|87.92|87.52|87.93|87.53|87.94|87.54|87.81|87.41|240
1758075600000|2025-09-17 02:20:00|87.94|87.54|87.89|87.49|87.94|87.54|87.79|87.39|224
1758075900000|2025-09-17 02:25:00|87.88|87.48|88.06|87.66|88.09|87.69|87.88|87.48|239
1758076200000|2025-09-17 02:30:00|88.04|87.64|88.22|87.82|88.31|87.91|88.04|87.64|221
1758076500000|2025-09-17 02:35:00|88.21|87.81|88.38|87.98|88.46|88.06|88.21|87.81|367
1758076800000|2025-09-17 02:40:00|88.39|87.99|88.4|88|88.43|88.03|88.31|87.91|331
1758077100000|2025-09-17 02:45:00|88.39|87.99|88.43|88.03|88.49|88.09|88.29|87.89|315
1758077400000|2025-09-17 02:50:00|88.42|88.02|88.37|87.97|88.58|88.18|88.33|87.93|290
1758077700000|2025-09-17 02:55:00|88.36|87.96|88.13|87.73|88.36|87.96|88.12|87.72|250
1758078000000|2025-09-17 03:00:00|88.12|87.72|87.99|87.59|88.13|87.73|87.86|87.46|215
1758078300000|2025-09-17 03:05:00|87.98|87.58|88.11|87.71|88.18|87.78|87.94|87.54|119
1758078600000|2025-09-17 03:10:00|88.12|87.72|88.17|87.77|88.21|87.81|88.11|87.71|109
1758078900000|2025-09-17 03:15:00|88.18|87.78|88.25|87.85|88.34|87.94|88.17|87.77|111
1758079200000|2025-09-17 03:20:00|88.24|87.84|88.25|87.85|88.3|87.9|88.21|87.81|181
1758079500000|2025-09-17 03:25:00|88.27|87.87|88.28|87.88|88.35|87.95|88.24|87.84|150
1758079800000|2025-09-17 03:30:00|88.29|87.89|88.12|87.72|88.33|87.93|88.04|87.64|129
1758080100000|2025-09-17 03:35:00|88.11|87.71|87.95|87.55|88.13|87.73|87.91|87.51|117
1758080400000|2025-09-17 03:40:00|87.94|87.54|87.9|87.5|87.94|87.54|87.83|87.43|132
1758080700000|2025-09-17 03:45:00|87.89|87.49|87.92|87.52|87.95|87.55|87.81|87.41|185
1758081000000|2025-09-17 03:50:00|87.91|87.51|87.68|87.28|87.91|87.51|87.57|87.17|136
1758081300000|2025-09-17 03:55:00|87.69|87.29|87.6|87.2|87.71|87.31|87.57|87.17|119
1758081600000|2025-09-17 04:00:00|87.61|87.21|87.63|87.23|87.7|87.3|87.57|87.17|177
1758081900000|2025-09-17 04:05:00|87.64|87.24|87.74|87.34|87.82|87.42|87.63|87.23|146
1758082200000|2025-09-17 04:10:00|87.73|87.33|87.65|87.25|87.75|87.35|87.65|87.25|206
1758082500000|2025-09-17 04:15:00|87.61|87.21|87.33|86.93|87.65|87.25|87.3|86.9|267
1758082800000|2025-09-17 04:20:00|87.32|86.92|87.36|86.96|87.42|87.02|87.32|86.92|200
1758083100000|2025-09-17 04:25:00|87.35|86.95|87.33|86.93|87.4|87|87.31|86.91|107
1758083400000|2025-09-17 04:30:00|87.32|86.92|87.31|86.91|87.39|86.99|87.23|86.83|202
1758083700000|2025-09-17 04:35:00|87.29|86.89|87.36|86.96|87.36|86.96|87.29|86.89|137
1758084000000|2025-09-17 04:40:00|87.33|86.93|87.25|86.85|87.36|86.96|87.23|86.83|136
1758084300000|2025-09-17 04:45:00|87.24|86.84|87.05|86.65|87.25|86.85|87.05|86.65|201
1758084600000|2025-09-17 04:50:00|87.08|86.68|87.06|86.66|87.14|86.74|86.92|86.52|260
1758084900000|2025-09-17 04:55:00|87.04|86.64|87.19|86.79|87.21|86.81|87.03|86.63|186
1758085200000|2025-09-17 05:00:00|87.18|86.78|87.48|87.08|87.48|87.08|87.18|86.78|134
1758085500000|2025-09-17 05:05:00|87.46|87.06|87.45|87.05|87.48|87.08|87.39|86.99|129
1758085800000|2025-09-17 05:10:00|87.46|87.06|87.51|87.11|87.56|87.16|87.45|87.05|191
1758086100000|2025-09-17 05:15:00|87.52|87.12|87.51|87.11|87.6|87.2|87.48|87.08|140
1758086400000|2025-09-17 05:20:00|87.54|87.14|87.32|86.92|87.54|87.14|87.26|86.86|228
1758086700000|2025-09-17 05:25:00|87.33|86.93|87.23|86.83|87.43|87.03|87.16|86.76|280
1758087000000|2025-09-17 05:30:00|87.25|86.85|87.37|86.97|87.4|87|87.24|86.84|235
1758087300000|2025-09-17 05:35:00|87.39|86.99|87.53|87.13|87.53|87.13|87.39|86.99|121
1758087600000|2025-09-17 05:40:00|87.52|87.12|87.46|87.06|87.53|87.13|87.38|86.98|162
1758087900000|2025-09-17 05:45:00|87.47|87.07|87.43|87.03|87.64|87.24|87.2|86.8|319
1758088200000|2025-09-17 05:50:00|87.42|87.02|87.67|87.27|87.67|87.27|87.42|87.02|193
1758088500000|2025-09-17 05:55:00|87.68|87.28|88.08|87.68|88.09|87.69|87.67|87.27|298
1758088800000|2025-09-17 06:00:00|88.07|87.67|88.23|87.83|88.28|87.88|88.02|87.62|220
1758089100000|2025-09-17 06:05:00|88.22|87.82|88.17|87.77|88.44|88.04|88.12|87.72|288
1758089400000|2025-09-17 06:10:00|88.19|87.79|88.13|87.73|88.22|87.82|88.07|87.67|273
1758089700000|2025-09-17 06:15:00|88.14|87.74|88.21|87.81|88.29|87.89|88.09|87.69|322
1758090000000|2025-09-17 06:20:00|88.22|87.82|88.14|87.74|88.28|87.88|88.13|87.73|288
1758090300000|2025-09-17 06:25:00|88.15|87.75|88.07|87.67|88.27|87.87|88.05|87.65|258
1758090600000|2025-09-17 06:30:00|88.05|87.65|88.02|87.62|88.11|87.71|87.95|87.55|247
1758090900000|2025-09-17 06:35:00|88.03|87.63|88.23|87.83|88.23|87.83|87.98|87.58|245
1758091200000|2025-09-17 06:40:00|88.22|87.82|88.28|87.88|88.3|87.9|88.22|87.82|213
1758091500000|2025-09-17 06:45:00|88.27|87.87|88.12|87.72|88.33|87.93|88.1|87.7|278
1758091800000|2025-09-17 06:50:00|88.1|87.7|88.26|87.86|88.27|87.87|88.09|87.69|237
1758092100000|2025-09-17 06:55:00|88.25|87.85|88.37|87.97|88.4|88|88.2|87.8|204
1758092400000|2025-09-17 07:00:00|88.36|87.96|88.4|88|88.4|88|88.27|87.87|226
1758092700000|2025-09-17 07:05:00|88.41|88.01|88.51|88.11|88.52|88.12|88.39|87.99|263
1758093000000|2025-09-17 07:10:00|88.5|88.1|88.54|88.14|88.58|88.18|88.48|88.08|217
1758093300000|2025-09-17 07:15:00|88.55|88.15|88.87|88.47|88.87|88.47|88.54|88.14|353
1758093600000|2025-09-17 07:20:00|88.86|88.46|88.7|88.3|88.92|88.52|88.67|88.27|256
1758093900000|2025-09-17 07:25:00|88.66|88.26|88.57|88.17|88.7|88.3|88.51|88.11|168
1758094200000|2025-09-17 07:30:00|88.55|88.15|88.49|88.09|88.57|88.17|88.44|88.04|183
1758094500000|2025-09-17 07:35:00|88.48|88.08|88.52|88.12|88.56|88.16|88.45|88.05|199
1758094800000|2025-09-17 07:40:00|88.51|88.11|88.47|88.07|88.52|88.12|88.45|88.05|125
1758095100000|2025-09-17 07:45:00|88.46|88.06|88.48|88.08|88.5|88.1|88.45|88.05|117
1758095400000|2025-09-17 07:50:00|88.49|88.09|88.49|88.09|88.52|88.12|88.39|87.99|192
1758095700000|2025-09-17 07:55:00|88.48|88.08|88.47|88.07|88.49|88.09|88.42|88.02|299
1758096000000|2025-09-17 08:00:00|88.45|88.05|88.17|87.77|88.48|88.08|88.13|87.73|181
1758096300000|2025-09-17 08:05:00|88.12|87.72|87.99|87.59|88.12|87.72|87.91|87.51|228
1758096600000|2025-09-17 08:10:00|87.98|87.58|87.77|87.37|87.98|87.58|87.75|87.35|241
1758096900000|2025-09-17 08:15:00|87.78|87.38|87.79|87.39|87.92|87.52|87.75|87.35|392
1758097200000|2025-09-17 08:20:00|87.78|87.38|87.88|87.48|87.92|87.52|87.77|87.37|368
1758097500000|2025-09-17 08:25:00|87.86|87.46|87.87|87.47|87.94|87.54|87.84|87.44|248
1758097800000|2025-09-17 08:30:00|87.88|87.48|87.74|87.34|87.88|87.48|87.65|87.25|339
1758098100000|2025-09-17 08:35:00|87.73|87.33|87.82|87.42|87.88|87.48|87.69|87.29|315
1758098400000|2025-09-17 08:40:00|87.8|87.4|87.6|87.2|87.83|87.43|87.55|87.15|347
1758098700000|2025-09-17 08:45:00|87.61|87.21|87.8|87.4|87.84|87.44|87.57|87.17|378
1758099000000|2025-09-17 08:50:00|87.81|87.41|87.91|87.51|87.92|87.52|87.8|87.4|340
1758099300000|2025-09-17 08:55:00|87.9|87.5|87.91|87.51|87.93|87.53|87.85|87.45|305
1758099600000|2025-09-17 09:00:00|87.9|87.5|87.9|87.5|87.92|87.52|87.75|87.35|317
1758099900000|2025-09-17 09:05:00|87.91|87.51|87.75|87.35|87.94|87.54|87.72|87.32|293
1758100200000|2025-09-17 09:10:00|87.74|87.34|87.73|87.33|87.78|87.38|87.71|87.31|264
1758100500000|2025-09-17 09:15:00|87.72|87.32|87.64|87.24|87.72|87.32|87.61|87.21|274
1758100800000|2025-09-17 09:20:00|87.65|87.25|87.67|87.27|87.67|87.27|87.48|87.08|302
1758101100000|2025-09-17 09:25:00|87.66|87.26|87.63|87.23|87.7|87.3|87.58|87.18|254
1758101400000|2025-09-17 09:30:00|87.64|87.24|87.62|87.22|87.66|87.26|87.52|87.12|380
1758101700000|2025-09-17 09:35:00|87.61|87.21|87.6|87.2|87.64|87.24|87.53|87.13|407
1758102000000|2025-09-17 09:40:00|87.61|87.21|87.56|87.16|87.71|87.31|87.55|87.15|347
1758102300000|2025-09-17 09:45:00|87.57|87.17|87.46|87.06|87.62|87.22|87.46|87.06|415
1758102600000|2025-09-17 09:50:00|87.48|87.08|87.5|87.1|87.53|87.13|87.41|87.01|447
1758102900000|2025-09-17 09:55:00|87.49|87.09|87.44|87.04|87.54|87.14|87.42|87.02|369
1758103200000|2025-09-17 10:00:00|87.42|87.02|87.54|87.14|87.55|87.15|87.41|87.01|456
1758103500000|2025-09-17 10:05:00|87.55|87.15|87.59|87.19|87.66|87.26|87.53|87.13|434
1758103800000|2025-09-17 10:10:00|87.58|87.18|87.52|87.12|87.64|87.24|87.51|87.11|401
1758104100000|2025-09-17 10:15:00|87.53|87.13|87.5|87.1|87.56|87.16|87.46|87.06|436
1758104400000|2025-09-17 10:20:00|87.48|87.08|87.24|86.84|87.51|87.11|87.2|86.8|524
1758104700000|2025-09-17 10:25:00|87.2|86.8|87.19|86.79|87.3|86.9|87.16|86.76|563
1758105000000|2025-09-17 10:30:00|87.2|86.8|87.23|86.83|87.32|86.92|87.17|86.77|514
1758105300000|2025-09-17 10:35:00|87.21|86.81|87.22|86.82|87.26|86.86|87.14|86.74|492
1758105600000|2025-09-17 10:40:00|87.23|86.83|87.28|86.88|87.33|86.93|87.17|86.77|403
1758105900000|2025-09-17 10:45:00|87.26|86.86|87.4|87|87.42|87.02|87.25|86.85|408
1758106200000|2025-09-17 10:50:00|87.39|86.99|87.28|86.88|87.39|86.99|87.15|86.75|491
1758106500000|2025-09-17 10:55:00|87.27|86.87|87.38|86.98|87.39|86.99|87.25|86.85|403
1758106800000|2025-09-17 11:00:00|87.37|86.97|87.34|86.94|87.48|87.08|87.32|86.92|422
1758107100000|2025-09-17 11:05:00|87.35|86.95|87.49|87.09|87.5|87.1|87.32|86.92|403
1758107400000|2025-09-17 11:10:00|87.48|87.08|87.57|87.17|87.59|87.19|87.43|87.03|441
1758107700000|2025-09-17 11:15:00|87.58|87.18|87.52|87.12|87.59|87.19|87.46|87.06|427
1758108000000|2025-09-17 11:20:00|87.53|87.13|87.72|87.32|87.73|87.33|87.51|87.11|457
1758108300000|2025-09-17 11:25:00|87.73|87.33|87.69|87.29|87.73|87.33|87.63|87.23|347
1758108600000|2025-09-17 11:30:00|87.7|87.3|87.57|87.17|87.71|87.31|87.53|87.13|391
1758108900000|2025-09-17 11:35:00|87.61|87.21|87.5|87.1|87.61|87.21|87.45|87.05|371
1758109200000|2025-09-17 11:40:00|87.48|87.08|87.44|87.04|87.57|87.17|87.42|87.02|417
1758109500000|2025-09-17 11:45:00|87.49|87.09|87.51|87.11|87.61|87.21|87.4|87|418
1758109800000|2025-09-17 11:50:00|87.54|87.14|87.47|87.07|87.56|87.16|87.41|87.01|434
1758110100000|2025-09-17 11:55:00|87.45|87.05|87.44|87.04|87.47|87.07|87.4|87|340
1758110400000|2025-09-17 12:00:00|87.43|87.03|87.39|86.99|87.51|87.11|87.37|86.97|246
1758110700000|2025-09-17 12:05:00|87.38|86.98|87.16|86.76|87.39|86.99|87.13|86.73|282
1758111000000|2025-09-17 12:10:00|87.17|86.77|87.26|86.86|87.32|86.92|87.17|86.77|287
1758111300000|2025-09-17 12:15:00|87.25|86.85|87.23|86.83|87.26|86.86|87.11|86.71|316
1758111600000|2025-09-17 12:20:00|87.24|86.84|87.23|86.83|87.27|86.87|87.14|86.74|215
1758111900000|2025-09-17 12:25:00|87.24|86.84|87.41|87.01|87.41|87.01|87.24|86.84|269
1758112200000|2025-09-17 12:30:00|87.4|87|87.42|87.02|87.53|87.13|87.37|86.97|362
1758112500000|2025-09-17 12:35:00|87.43|87.03|87.32|86.92|87.43|87.03|87.27|86.87|234
1758112800000|2025-09-17 12:40:00|87.31|86.91|87.24|86.84|87.32|86.92|87.1|86.7|232
1758113100000|2025-09-17 12:45:00|87.23|86.83|87.36|86.96|87.37|86.97|87.15|86.75|165
1758113400000|2025-09-17 12:50:00|87.35|86.95|87.43|87.03|87.45|87.05|87.35|86.95|143
1758113700000|2025-09-17 12:55:00|87.44|87.04|87.4|87|87.45|87.05|87.38|86.98|85
1758114000000|2025-09-17 13:00:00|87.39|86.99|87.48|87.08|87.48|87.08|87.35|86.95|176
1758114300000|2025-09-17 13:05:00|87.47|87.07|87.49|87.09|87.52|87.12|87.45|87.05|89
1758114600000|2025-09-17 13:10:00|87.46|87.06|87.35|86.95|87.49|87.09|87.34|86.94|215
1758114900000|2025-09-17 13:15:00|87.36|86.96|87.49|87.09|87.5|87.1|87.33|86.93|212
1758115200000|2025-09-17 13:20:00|87.48|87.08|87.53|87.13|87.6|87.2|87.44|87.04|156
1758115500000|2025-09-17 13:25:00|87.52|87.12|87.46|87.06|87.54|87.14|87.43|87.03|167
1758115800000|2025-09-17 13:30:00|87.45|87.05|87.27|86.87|87.62|87.22|87.2|86.8|202
1758116100000|2025-09-17 13:35:00|87.28|86.88|87.19|86.79|87.33|86.93|87.11|86.71|280
1758116400000|2025-09-17 13:40:00|87.2|86.8|87.14|86.74|87.2|86.8|87.06|86.66|253
1758116700000|2025-09-17 13:45:00|87.13|86.73|87.4|87|87.42|87.02|87.04|86.64|237
1758117000000|2025-09-17 13:50:00|87.41|87.01|87.46|87.06|87.55|87.15|87.39|86.99|298
1758117300000|2025-09-17 13:55:00|87.43|87.03|87.31|86.91|87.46|87.06|87.25|86.85|340
1758117600000|2025-09-17 14:00:00|87.3|86.9|87.39|86.99|87.44|87.04|87.19|86.79|340
1758117900000|2025-09-17 14:05:00|87.41|87.01|87.35|86.95|87.45|87.05|87.33|86.93|290
1758118200000|2025-09-17 14:10:00|87.34|86.94|87.39|86.99|87.39|86.99|87.22|86.82|233
1758118500000|2025-09-17 14:15:00|87.38|86.98|87.17|86.77|87.39|86.99|87.12|86.72|189
1758118800000|2025-09-17 14:20:00|87.15|86.75|87.17|86.77|87.2|86.8|87.11|86.71|161
1758119100000|2025-09-17 14:25:00|87.14|86.74|86.77|86.37|87.17|86.77|86.63|86.23|229
1758119400000|2025-09-17 14:30:00|86.78|86.38|86.9|86.5|86.95|86.55|86.63|86.23|305
1758119700000|2025-09-17 14:35:00|86.87|86.47|86.9|86.5|86.91|86.51|86.77|86.37|194
1758120000000|2025-09-17 14:40:00|86.89|86.49|86.77|86.37|86.91|86.51|86.72|86.32|143
1758120300000|2025-09-17 14:45:00|86.78|86.38|86.79|86.39|86.89|86.49|86.74|86.34|211
1758120600000|2025-09-17 14:50:00|86.76|86.36|86.87|86.47|86.87|86.47|86.67|86.27|264
1758120900000|2025-09-17 14:55:00|86.88|86.48|86.72|86.32|86.92|86.52|86.7|86.3|174
1758121200000|2025-09-17 15:00:00|86.73|86.33|86.84|86.44|86.87|86.47|86.68|86.28|235
1758121500000|2025-09-17 15:05:00|86.81|86.41|86.79|86.39|86.84|86.44|86.66|86.26|182
1758121800000|2025-09-17 15:10:00|86.78|86.38|86.88|86.48|86.89|86.49|86.73|86.33|197
1758122100000|2025-09-17 15:15:00|86.86|86.46|86.98|86.58|86.99|86.59|86.86|86.46|254
1758122400000|2025-09-17 15:20:00|86.97|86.57|86.84|86.44|86.98|86.58|86.84|86.44|231
1758122700000|2025-09-17 15:25:00|86.83|86.43|86.7|86.3|86.84|86.44|86.68|86.28|165
1758123000000|2025-09-17 15:30:00|86.71|86.31|87.02|86.62|87.07|86.67|86.7|86.3|318
1758123300000|2025-09-17 15:35:00|87.03|86.63|87|86.6|87.06|86.66|86.94|86.54|175
1758123600000|2025-09-17 15:40:00|87.01|86.61|87.16|86.76|87.18|86.78|86.97|86.57|177
1758123900000|2025-09-17 15:45:00|87.17|86.77|87.09|86.69|87.21|86.81|87.04|86.64|252
1758124200000|2025-09-17 15:50:00|87.1|86.7|87.06|86.66|87.17|86.77|87.02|86.62|138
1758124500000|2025-09-17 15:55:00|87.03|86.63|87.08|86.68|87.18|86.78|87.03|86.63|115
1758124800000|2025-09-17 16:00:00|87.06|86.66|86.8|86.4|87.06|86.66|86.77|86.37|190
1758125100000|2025-09-17 16:05:00|86.81|86.41|86.78|86.38|86.87|86.47|86.72|86.32|322
1758125400000|2025-09-17 16:10:00|86.77|86.37|86.63|86.23|86.81|86.41|86.6|86.2|343
1758125700000|2025-09-17 16:15:00|86.64|86.24|86.4|86|86.66|86.26|86.37|85.97|234
1758126000000|2025-09-17 16:20:00|86.39|85.99|86.61|86.21|86.62|86.22|86.38|85.98|124
1758126300000|2025-09-17 16:25:00|86.6|86.2|86.91|86.51|86.91|86.51|86.6|86.2|136
1758126600000|2025-09-17 16:30:00|86.92|86.52|87.02|86.62|87.02|86.62|86.88|86.48|141
1758126900000|2025-09-17 16:35:00|87.01|86.61|87.06|86.66|87.13|86.73|87|86.6|152
1758127200000|2025-09-17 16:40:00|87.04|86.64|87.08|86.68|87.1|86.7|87|86.6|120
1758127500000|2025-09-17 16:45:00|87.07|86.67|87.13|86.73|87.13|86.73|87|86.6|152
1758127800000|2025-09-17 16:50:00|87.14|86.74|87.34|86.94|87.34|86.94|87.12|86.72|218
1758128100000|2025-09-17 16:55:00|87.35|86.95|87.37|86.97|87.38|86.98|87.28|86.88|211
1758128400000|2025-09-17 17:00:00|87.36|86.96|87.39|86.99|87.41|87.01|87.31|86.91|362
1758128700000|2025-09-17 17:05:00|87.37|86.97|87.17|86.77|87.39|86.99|87.15|86.75|175
1758129000000|2025-09-17 17:10:00|87.15|86.75|87.15|86.75|87.2|86.8|87.1|86.7|214
1758129300000|2025-09-17 17:15:00|87.17|86.77|87.11|86.71|87.28|86.88|87.08|86.68|223
1758129600000|2025-09-17 17:20:00|87.07|86.67|87.12|86.72|87.14|86.74|87.05|86.65|162
1758129900000|2025-09-17 17:25:00|87.11|86.71|87.22|86.82|87.22|86.82|87.04|86.64|180
1758130200000|2025-09-17 17:30:00|87.2|86.8|87.42|87.02|87.46|87.06|87.19|86.79|254
1758130500000|2025-09-17 17:35:00|87.41|87.01|87.58|87.18|87.58|87.18|87.36|86.96|369
1758130800000|2025-09-17 17:40:00|87.57|87.17|87.94|87.54|88.46|88.06|87.57|87.17|551
1758131100000|2025-09-17 17:45:00|87.95|87.55|88.08|87.68|88.14|87.74|87.77|87.37|572
1758131400000|2025-09-17 17:50:00|88.05|87.65|88.14|87.74|88.14|87.74|87.83|87.43|499
1758131700000|2025-09-17 17:55:00|88.13|87.73|87.06|86.66|88.67|88.27|87.06|86.66|504
1758132000000|2025-09-17 18:00:00|86.98|86.58|88.36|87.96|88.37|87.97|86.69|86.29|901
1758132300000|2025-09-17 18:05:00|88.35|87.95|87.97|87.57|88.59|88.19|87.88|87.48|660
1758132600000|2025-09-17 18:10:00|87.96|87.56|87.2|86.8|88.04|87.64|87.15|86.75|642
1758132900000|2025-09-17 18:15:00|87.21|86.81|87.58|87.18|87.67|87.27|86.88|86.48|623
1758133200000|2025-09-17 18:20:00|87.57|87.17|87.85|87.45|87.93|87.53|87.21|86.81|509
1758133500000|2025-09-17 18:25:00|87.84|87.44|88.05|87.65|88.14|87.74|87.75|87.35|393
1758133800000|2025-09-17 18:30:00|88.06|87.66|87.36|86.96|88.08|87.68|87.34|86.94|573
1758134100000|2025-09-17 18:35:00|87.37|86.97|87.12|86.72|87.53|87.13|87.12|86.72|464
1758134400000|2025-09-17 18:40:00|87.11|86.71|86.75|86.35|87.34|86.94|86.62|86.22|460
1758134700000|2025-09-17 18:45:00|86.77|86.37|86.96|86.56|87.21|86.81|86.44|86.04|459
1758135000000|2025-09-17 18:50:00|86.97|86.57|86.5|86.1|86.97|86.57|86.47|86.07|393
1758135300000|2025-09-17 18:55:00|86.51|86.11|86.91|86.51|86.95|86.55|86.51|86.11|356
1758135600000|2025-09-17 19:00:00|86.9|86.5|87.46|87.06|87.46|87.06|86.88|86.48|467
1758135900000|2025-09-17 19:05:00|87.5|87.1|87.79|87.39|87.9|87.5|87.43|87.03|499
1758136200000|2025-09-17 19:10:00|87.78|87.38|87.5|87.1|87.89|87.49|87.43|87.03|381
1758136500000|2025-09-17 19:15:00|87.51|87.11|87.53|87.13|87.91|87.51|87.44|87.04|418
1758136800000|2025-09-17 19:20:00|87.52|87.12|87.8|87.4|87.82|87.42|87.45|87.05|438
1758137100000|2025-09-17 19:25:00|87.81|87.41|88.19|87.79|88.21|87.81|87.8|87.4|408
1758137400000|2025-09-17 19:30:00|88.14|87.74|88.11|87.71|88.21|87.81|87.92|87.52|461
1758137700000|2025-09-17 19:35:00|88.1|87.7|88.07|87.67|88.25|87.85|88.04|87.64|310
1758138000000|2025-09-17 19:40:00|88.04|87.64|88.45|88.05|88.47|88.07|88.04|87.64|316
1758138300000|2025-09-17 19:45:00|88.46|88.06|88.46|88.06|88.5|88.1|88.25|87.85|307
1758138600000|2025-09-17 19:50:00|88.48|88.08|88.57|88.17|88.62|88.22|88.35|87.95|336
1758138900000|2025-09-17 19:55:00|88.58|88.18|88.51|88.11|88.65|88.25|88.41|88.01|379
1758139200000|2025-09-17 20:00:00|88.5|88.1|88.83|88.43|88.87|88.47|88.5|88.1|313
1758139500000|2025-09-17 20:05:00|88.82|88.42|89.15|88.75|89.2|88.8|88.71|88.31|309
1758139800000|2025-09-17 20:10:00|89.09|88.69|89.45|89.05|89.49|89.09|89.09|88.69|290
1758140100000|2025-09-17 20:15:00|89.44|89.04|89.69|89.29|89.73|89.33|89.34|88.94|243
1758140400000|2025-09-17 20:20:00|89.68|89.28|89.68|89.28|89.76|89.36|89.64|89.24|264
1758140700000|2025-09-17 20:25:00|89.65|89.25|89.18|88.78|89.68|89.28|89.15|88.75|449
1758141000000|2025-09-17 20:30:00|89.17|88.77|89.43|89.03|89.44|89.04|89.02|88.62|439
1758141300000|2025-09-17 20:35:00|89.44|89.04|88.82|88.42|89.45|89.05|88.79|88.39|489
1758141600000|2025-09-17 20:40:00|88.81|88.41|88.82|88.42|88.83|88.43|88.61|88.21|490
1758141900000|2025-09-17 20:45:00|88.8|88.4|88.66|88.26|88.96|88.56|88.65|88.25|411
1758142200000|2025-09-17 20:50:00|88.65|88.25|88.43|88.03|88.77|88.37|88.4|88|371
1758142500000|2025-09-17 20:55:00|88.41|88.01|88.32|87.92|88.43|88.03|88.14|87.74|414
1758142800000|2025-09-17 21:00:00|88.31|87.91|87.84|87.44|88.32|87.92|87.84|87.44|254
1758143100000|2025-09-17 21:05:00|87.85|87.45|88.06|87.66|88.1|87.7|87.8|87.4|195
1758143400000|2025-09-17 21:10:00|88.05|87.65|88.56|88.16|88.56|88.16|88|87.6|177
1758143700000|2025-09-17 21:15:00|88.57|88.17|88.88|88.48|88.96|88.56|88.54|88.14|264
1758144000000|2025-09-17 21:20:00|88.89|88.49|89.03|88.63|89.04|88.64|88.76|88.36|134
1758144300000|2025-09-17 21:25:00|89.02|88.62|89.05|88.65|89.2|88.8|89.02|88.62|141
1758144600000|2025-09-17 21:30:00|89.06|88.66|89.08|88.68|89.23|88.83|89.02|88.62|150
1758144900000|2025-09-17 21:35:00|89.09|88.69|89.18|88.78|89.21|88.81|89.03|88.63|89
1758145200000|2025-09-17 21:40:00|89.17|88.77|89.26|88.86|89.26|88.86|89.16|88.76|76
1758145500000|2025-09-17 21:45:00|89.27|88.87|89.39|88.99|89.48|89.08|89.26|88.86|86
1758145800000|2025-09-17 21:50:00|89.41|89.01|89.33|88.93|89.52|89.12|89.16|88.76|156
1758146100000|2025-09-17 21:55:00|89.32|88.92|89.3|88.9|89.32|88.92|89.21|88.81|136
1758146400000|2025-09-17 22:00:00|89.31|88.91|89.85|89.45|89.86|89.46|89.31|88.91|319
1758146700000|2025-09-17 22:05:00|89.84|89.44|90.23|89.83|90.27|89.87|89.76|89.36|334
1758147000000|2025-09-17 22:10:00|90.22|89.82|90.34|89.94|90.46|90.06|90.17|89.77|349
1758147300000|2025-09-17 22:15:00|90.35|89.95|90.19|89.79|90.44|90.04|90.17|89.77|177
1758147600000|2025-09-17 22:20:00|90.2|89.8|90.18|89.78|90.37|89.97|90.05|89.65|198
1758147900000|2025-09-17 22:25:00|90.19|89.79|90.7|90.3|90.75|90.35|90.19|89.79|357
1758148200000|2025-09-17 22:30:00|90.71|90.31|90.77|90.37|90.81|90.41|90.61|90.21|271
1758148500000|2025-09-17 22:35:00|90.76|90.36|90.93|90.53|91.03|90.63|90.76|90.36|219
1758148800000|2025-09-17 22:40:00|90.92|90.52|90.89|90.49|90.95|90.55|90.74|90.34|283
1758149100000|2025-09-17 22:45:00|90.87|90.47|91.03|90.63|91.06|90.66|90.75|90.35|280
1758149400000|2025-09-17 22:50:00|91.02|90.62|91.25|90.85|91.25|90.85|91.02|90.62|258
1758149700000|2025-09-17 22:55:00|91.24|90.84|91.23|90.83|91.42|91.02|91.11|90.71|279
1758150000000|2025-09-17 23:00:00|91.22|90.82|91.89|91.49|91.95|91.55|91.22|90.82|328
1758150300000|2025-09-17 23:05:00|91.9|91.5|92.06|91.66|92.18|91.78|91.86|91.46|316
1758150600000|2025-09-17 23:10:00|92.04|91.64|91.94|91.54|92.07|91.67|91.89|91.49|305
1758150900000|2025-09-17 23:15:00|91.95|91.55|91.23|90.83|92.02|91.62|91.18|90.78|361
1758151200000|2025-09-17 23:20:00|91.22|90.82|91.32|90.92|91.35|90.95|91|90.6|235
1758151500000|2025-09-17 23:25:00|91.33|90.93|91.18|90.78|91.36|90.96|91.11|90.71|127
1758151800000|2025-09-17 23:30:00|91.19|90.79|91.46|91.06|91.61|91.21|91.19|90.79|266
1758152100000|2025-09-17 23:35:00|91.47|91.07|91.15|90.75|91.51|91.11|91.13|90.73|186
1758152400000|2025-09-17 23:40:00|91.14|90.74|91.07|90.67|91.14|90.74|90.96|90.56|140
1758152700000|2025-09-17 23:45:00|91.08|90.68|91.45|91.05|91.5|91.1|91.06|90.66|176
1758153000000|2025-09-17 23:50:00|91.46|91.06|91.44|91.04|91.57|91.17|91.39|90.99|185
1758153300000|2025-09-17 23:55:00|91.45|91.05|91.58|91.18|91.64|91.24|91.41|91.01|213
1758153600000|2025-09-18 00:00:00|91.59|91.19|91.7|91.3|91.81|91.41|91.59|91.19|244
1758153900000|2025-09-18 00:05:00|91.69|91.29|91.52|91.12|91.77|91.37|91.5|91.1|225
1758154200000|2025-09-18 00:10:00|91.53|91.13|91.82|91.42|91.87|91.47|91.39|90.99|307
1758154500000|2025-09-18 00:15:00|91.81|91.41|91.94|91.54|92.04|91.64|91.81|91.41|286
1758154800000|2025-09-18 00:20:00|91.95|91.55|91.61|91.21|92.04|91.64|91.59|91.19|261
1758155100000|2025-09-18 00:25:00|91.6|91.2|91.63|91.23|91.72|91.32|91.59|91.19|326
1758155400000|2025-09-18 00:30:00|91.62|91.22|91.64|91.24|91.76|91.36|91.4|91|348
1758155700000|2025-09-18 00:35:00|91.63|91.23|91.47|91.07|91.69|91.29|91.23|90.83|306
1758156000000|2025-09-18 00:40:00|91.48|91.08|91.5|91.1|91.59|91.19|91.43|91.03|287
1758156300000|2025-09-18 00:45:00|91.49|91.09|91.38|90.98|91.56|91.16|91.35|90.95|275
1758156600000|2025-09-18 00:50:00|91.37|90.97|91.26|90.86|91.39|90.99|91.23|90.83|287
1758156900000|2025-09-18 00:55:00|91.25|90.85|91.12|90.72|91.25|90.85|90.96|90.56|277
1758157200000|2025-09-18 01:00:00|91.11|90.71|91.18|90.78|91.19|90.79|90.95|90.55|310
1758157500000|2025-09-18 01:05:00|91.19|90.79|91.6|91.2|91.63|91.23|91.18|90.78|325
1758157800000|2025-09-18 01:10:00|91.59|91.19|91.71|91.31|91.78|91.38|91.57|91.17|213
1758158100000|2025-09-18 01:15:00|91.7|91.3|91.65|91.25|91.81|91.41|91.57|91.17|308
1758158400000|2025-09-18 01:20:00|91.66|91.26|91.9|91.5|91.94|91.54|91.58|91.18|200
1758158700000|2025-09-18 01:25:00|91.89|91.49|91.74|91.34|91.94|91.54|91.72|91.32|175
1758159000000|2025-09-18 01:30:00|91.73|91.33|91.76|91.36|91.93|91.53|91.71|91.31|227
1758159300000|2025-09-18 01:35:00|91.74|91.34|91.88|91.48|91.96|91.56|91.67|91.27|188
1758159600000|2025-09-18 01:40:00|91.89|91.49|91.93|91.53|91.97|91.57|91.87|91.47|264
1758159900000|2025-09-18 01:45:00|91.92|91.52|91.87|91.47|92.04|91.64|91.86|91.46|293
1758160200000|2025-09-18 01:50:00|91.85|91.45|91.69|91.29|91.87|91.47|91.66|91.26|290
1758160500000|2025-09-18 01:55:00|91.7|91.3|91.76|91.36|91.8|91.4|91.69|91.29|247
1758160800000|2025-09-18 02:00:00|91.77|91.37|91.74|91.34|91.86|91.46|91.61|91.21|209
1758161100000|2025-09-18 02:05:00|91.73|91.33|91.52|91.12|91.73|91.33|91.49|91.09|228
1758161400000|2025-09-18 02:10:00|91.48|91.08|91.63|91.23|91.68|91.28|91.42|91.02|157
1758161700000|2025-09-18 02:15:00|91.62|91.22|91.39|90.99|91.67|91.27|91.36|90.96|222
1758162000000|2025-09-18 02:20:00|91.38|90.98|91.25|90.85|91.44|91.04|91.22|90.82|191
1758162300000|2025-09-18 02:25:00|91.26|90.86|91.14|90.74|91.28|90.88|91.11|90.71|171
1758162600000|2025-09-18 02:30:00|91.13|90.73|91.08|90.68|91.31|90.91|91.07|90.67|259
1758162900000|2025-09-18 02:35:00|91.07|90.67|91.17|90.77|91.21|90.81|90.98|90.58|261
1758163200000|2025-09-18 02:40:00|91.15|90.75|91.25|90.85|91.29|90.89|91.11|90.71|326
1758163500000|2025-09-18 02:45:00|91.24|90.84|91.47|91.07|91.47|91.07|91.24|90.84|319
1758163800000|2025-09-18 02:50:00|91.49|91.09|91.72|91.32|91.73|91.33|91.47|91.07|252
1758164100000|2025-09-18 02:55:00|91.73|91.33|91.86|91.46|91.86|91.46|91.73|91.33|120
1758164400000|2025-09-18 03:00:00|91.87|91.47|91.98|91.58|91.99|91.59|91.76|91.36|260
1758164700000|2025-09-18 03:05:00|91.99|91.59|92.22|91.82|92.27|91.87|91.99|91.59|321
1758165000000|2025-09-18 03:10:00|92.23|91.83|92.65|92.25|92.68|92.28|92.22|91.82|417
1758165300000|2025-09-18 03:15:00|92.64|92.24|92.58|92.18|92.75|92.35|92.3|91.9|338
1758165600000|2025-09-18 03:20:00|92.52|92.12|92.11|91.71|92.52|92.12|92.11|91.71|299
1758165900000|2025-09-18 03:25:00|92.1|91.7|92.25|91.85|92.32|91.92|92.1|91.7|197
1758166200000|2025-09-18 03:30:00|92.24|91.84|91.97|91.57|92.34|91.94|91.96|91.56|229
1758166500000|2025-09-18 03:35:00|91.96|91.56|92.04|91.64|92.05|91.65|91.96|91.56|249
1758166800000|2025-09-18 03:40:00|92.03|91.63|91.9|91.5|92.12|91.72|91.88|91.48|142
1758167100000|2025-09-18 03:45:00|91.91|91.51|91.97|91.57|92.08|91.68|91.85|91.45|195
1758167400000|2025-09-18 03:50:00|91.98|91.58|92|91.6|92.05|91.65|91.87|91.47|135
1758167700000|2025-09-18 03:55:00|91.99|91.59|91.98|91.58|92.09|91.69|91.95|91.55|161
1758168000000|2025-09-18 04:00:00|91.99|91.59|91.95|91.55|92.08|91.68|91.93|91.53|175
1758168300000|2025-09-18 04:05:00|91.94|91.54|91.84|91.44|91.96|91.56|91.8|91.4|125
1758168600000|2025-09-18 04:10:00|91.85|91.45|91.9|91.5|91.96|91.56|91.85|91.45|170
1758168900000|2025-09-18 04:15:00|91.89|91.49|91.82|91.42|91.97|91.57|91.82|91.42|171
1758169200000|2025-09-18 04:20:00|91.81|91.41|91.58|91.18|91.82|91.42|91.58|91.18|246
1758169500000|2025-09-18 04:25:00|91.57|91.17|91.57|91.17|91.64|91.24|91.53|91.13|142
1758169800000|2025-09-18 04:30:00|91.58|91.18|91.67|91.27|91.79|91.39|91.56|91.16|126
1758170100000|2025-09-18 04:35:00|91.66|91.26|91.48|91.08|91.68|91.28|91.43|91.03|147
1758170400000|2025-09-18 04:40:00|91.49|91.09|91.71|91.31|91.71|91.31|91.48|91.08|136
1758170700000|2025-09-18 04:45:00|91.72|91.32|91.64|91.24|91.73|91.33|91.64|91.24|121
1758171000000|2025-09-18 04:50:00|91.65|91.25|91.57|91.17|91.68|91.28|91.56|91.16|77
1758171300000|2025-09-18 04:55:00|91.56|91.16|91.65|91.25|91.67|91.27|91.53|91.13|213
1758171600000|2025-09-18 05:00:00|91.64|91.24|91.62|91.22|91.68|91.28|91.53|91.13|210
1758171900000|2025-09-18 05:05:00|91.61|91.21|91.57|91.17|91.64|91.24|91.55|91.15|259
1758172200000|2025-09-18 05:10:00|91.55|91.15|91.48|91.08|91.61|91.21|91.47|91.07|101
1758172500000|2025-09-18 05:15:00|91.49|91.09|91.41|91.01|91.57|91.17|91.39|90.99|78
1758172800000|2025-09-18 05:20:00|91.42|91.02|91.37|90.97|91.43|91.03|91.37|90.97|123
1758173100000|2025-09-18 05:25:00|91.36|90.96|91.18|90.78|91.38|90.98|91.17|90.77|157
1758173400000|2025-09-18 05:30:00|91.17|90.77|91.11|90.71|91.23|90.83|91.09|90.69|168
1758173700000|2025-09-18 05:35:00|91.12|90.72|91|90.6|91.13|90.73|90.97|90.57|125
1758174000000|2025-09-18 05:40:00|90.99|90.59|91.17|90.77|91.19|90.79|90.99|90.59|173
1758174300000|2025-09-18 05:45:00|91.18|90.78|91.1|90.7|91.21|90.81|91.07|90.67|163
1758174600000|2025-09-18 05:50:00|91.09|90.69|91.06|90.66|91.11|90.71|91.01|90.61|151
1758174900000|2025-09-18 05:55:00|91.05|90.65|91.11|90.71|91.12|90.72|91.03|90.63|87
1758175200000|2025-09-18 06:00:00|91.12|90.72|91.14|90.74|91.23|90.83|91.08|90.68|216
1758175500000|2025-09-18 06:05:00|91.12|90.72|91.02|90.62|91.13|90.73|91.01|90.61|150
1758175800000|2025-09-18 06:10:00|91.01|90.61|90.58|90.18|91.02|90.62|90.5|90.1|239
1758176100000|2025-09-18 06:15:00|90.61|90.21|90.66|90.26|90.77|90.37|90.43|90.03|212
1758176400000|2025-09-18 06:20:00|90.65|90.25|90.59|90.19|90.78|90.38|90.51|90.11|222
1758176700000|2025-09-18 06:25:00|90.58|90.18|90.24|89.84|90.63|90.23|90.2|89.8|249
1758177000000|2025-09-18 06:30:00|90.23|89.83|90.46|90.06|90.47|90.07|90.18|89.78|206
1758177300000|2025-09-18 06:35:00|90.47|90.07|90.4|90|90.58|90.18|90.38|89.98|197
1758177600000|2025-09-18 06:40:00|90.41|90.01|90.43|90.03|90.48|90.08|90.39|89.99|217
1758177900000|2025-09-18 06:45:00|90.44|90.04|90.6|90.2|90.62|90.22|90.43|90.03|192
1758178200000|2025-09-18 06:50:00|90.61|90.21|90.43|90.03|90.62|90.22|90.39|89.99|167
1758178500000|2025-09-18 06:55:00|90.44|90.04|90.57|90.17|90.62|90.22|90.44|90.04|161
1758178800000|2025-09-18 07:00:00|90.56|90.16|90.74|90.34|90.76|90.36|90.56|90.16|199
1758179100000|2025-09-18 07:05:00|90.75|90.35|90.65|90.25|90.8|90.4|90.61|90.21|229
1758179400000|2025-09-18 07:10:00|90.64|90.24|90.66|90.26|90.78|90.38|90.64|90.24|186
1758179700000|2025-09-18 07:15:00|90.65|90.25|90.58|90.18|90.7|90.3|90.55|90.15|209
1758180000000|2025-09-18 07:20:00|90.59|90.19|90.42|90.02|90.61|90.21|90.4|90|239
1758180300000|2025-09-18 07:25:00|90.41|90.01|90.51|90.11|90.51|90.11|90.4|90|142
1758180600000|2025-09-18 07:30:00|90.5|90.1|90.59|90.19|90.7|90.3|90.45|90.05|233
1758180900000|2025-09-18 07:35:00|90.6|90.2|90.75|90.35|90.77|90.37|90.5|90.1|237
1758181200000|2025-09-18 07:40:00|90.76|90.36|91.12|90.72|91.12|90.72|90.76|90.36|254
1758181500000|2025-09-18 07:45:00|91.11|90.71|91.57|91.17|91.58|91.18|91.09|90.69|157
1758181800000|2025-09-18 07:50:00|91.58|91.18|91.03|90.63|91.6|91.2|90.99|90.59|266
1758182100000|2025-09-18 07:55:00|91.02|90.62|91|90.6|91.11|90.71|90.96|90.56|128
1758182400000|2025-09-18 08:00:00|91.02|90.62|91.08|90.68|91.14|90.74|90.98|90.58|159
1758182700000|2025-09-18 08:05:00|91.09|90.69|91|90.6|91.21|90.81|90.96|90.56|189
1758183000000|2025-09-18 08:10:00|90.99|90.59|91.46|91.06|91.54|91.14|90.99|90.59|233
1758183300000|2025-09-18 08:15:00|91.45|91.05|91.57|91.17|91.57|91.17|91.32|90.92|246
1758183600000|2025-09-18 08:20:00|91.56|91.16|91.78|91.38|91.78|91.38|91.56|91.16|227
1758183900000|2025-09-18 08:25:00|91.79|91.39|91.78|91.38|91.81|91.41|91.65|91.25|235
1758184200000|2025-09-18 08:30:00|91.77|91.37|91.81|91.41|91.81|91.41|91.7|91.3|201
1758184500000|2025-09-18 08:35:00|91.8|91.4|91.87|91.47|92.01|91.61|91.78|91.38|285
1758184800000|2025-09-18 08:40:00|91.88|91.48|91.67|91.27|91.95|91.55|91.67|91.27|251
1758185100000|2025-09-18 08:45:00|91.68|91.28|91.85|91.45|91.85|91.45|91.42|91.02|259
1758185400000|2025-09-18 08:50:00|91.86|91.46|91.89|91.49|91.92|91.52|91.76|91.36|231
1758185700000|2025-09-18 08:55:00|91.9|91.5|92.2|91.8|92.27|91.87|91.82|91.42|237
1758186000000|2025-09-18 09:00:00|92.19|91.79|91.98|91.58|92.24|91.84|91.97|91.57|208
1758186300000|2025-09-18 09:05:00|91.99|91.59|91.94|91.54|92|91.6|91.78|91.38|217
1758186600000|2025-09-18 09:10:00|91.95|91.55|91.88|91.48|92.16|91.76|91.88|91.48|248
1758186900000|2025-09-18 09:15:00|91.89|91.49|92.13|91.73|92.14|91.74|91.89|91.49|267
1758187200000|2025-09-18 09:20:00|92.12|91.72|92.17|91.77|92.24|91.84|92.04|91.64|164
1758187500000|2025-09-18 09:25:00|92.16|91.76|92.04|91.64|92.21|91.81|92.04|91.64|127
1758187800000|2025-09-18 09:30:00|92.02|91.62|91.87|91.47|92.17|91.77|91.87|91.47|201
1758188100000|2025-09-18 09:35:00|91.88|91.48|91.89|91.49|91.97|91.57|91.81|91.41|326
1758188400000|2025-09-18 09:40:00|91.9|91.5|91.89|91.49|91.98|91.58|91.87|91.47|179
1758188700000|2025-09-18 09:45:00|91.88|91.48|91.89|91.49|91.95|91.55|91.83|91.43|104
1758189000000|2025-09-18 09:50:00|91.88|91.48|92.04|91.64|92.06|91.66|91.84|91.44|195
1758189300000|2025-09-18 09:55:00|92.03|91.63|92.01|91.61|92.04|91.64|91.92|91.52|161
1758189600000|2025-09-18 10:00:00|92.02|91.62|91.93|91.53|92.17|91.77|91.91|91.51|260
1758189900000|2025-09-18 10:05:00|91.92|91.52|91.74|91.34|92.01|91.61|91.71|91.31|272
1758190200000|2025-09-18 10:10:00|91.73|91.33|91.59|91.19|91.78|91.38|91.42|91.02|240
1758190500000|2025-09-18 10:15:00|91.58|91.18|91.62|91.22|91.68|91.28|91.5|91.1|241
1758190800000|2025-09-18 10:20:00|91.63|91.23|91.51|91.11|91.67|91.27|91.42|91.02|263
1758191100000|2025-09-18 10:25:00|91.52|91.12|91.34|90.94|91.54|91.14|91.29|90.89|279
1758191400000|2025-09-18 10:30:00|91.33|90.93|91.53|91.13|91.62|91.22|91.32|90.92|273
1758191700000|2025-09-18 10:35:00|91.52|91.12|91.47|91.07|91.62|91.22|91.38|90.98|384
1758192000000|2025-09-18 10:40:00|91.46|91.06|91.51|91.11|91.56|91.16|91.44|91.04|240
1758192300000|2025-09-18 10:45:00|91.52|91.12|91.55|91.15|91.59|91.19|91.43|91.03|383
1758192600000|2025-09-18 10:50:00|91.56|91.16|91.42|91.02|91.58|91.18|91.41|91.01|149
1758192900000|2025-09-18 10:55:00|91.43|91.03|91.53|91.13|91.54|91.14|91.4|91|171
1758193200000|2025-09-18 11:00:00|91.54|91.14|91.63|91.23|91.69|91.29|91.51|91.11|236
1758193500000|2025-09-18 11:05:00|91.66|91.26|91.6|91.2|91.69|91.29|91.57|91.17|222
1758193800000|2025-09-18 11:10:00|91.59|91.19|91.58|91.18|91.6|91.2|91.45|91.05|234
1758194100000|2025-09-18 11:15:00|91.59|91.19|91.74|91.34|91.78|91.38|91.57|91.17|166
1758194400000|2025-09-18 11:20:00|91.73|91.33|91.73|91.33|91.81|91.41|91.72|91.32|172
1758194700000|2025-09-18 11:25:00|91.72|91.32|91.7|91.3|91.73|91.33|91.6|91.2|138
1758195000000|2025-09-18 11:30:00|91.71|91.31|91.7|91.3|91.83|91.43|91.69|91.29|145
1758195300000|2025-09-18 11:35:00|91.71|91.31|91.68|91.28|91.74|91.34|91.6|91.2|184
1758195600000|2025-09-18 11:40:00|91.67|91.27|91.53|91.13|91.68|91.28|91.45|91.05|203
1758195900000|2025-09-18 11:45:00|91.52|91.12|91.41|91.01|91.55|91.15|91.41|91.01|214
1758196200000|2025-09-18 11:50:00|91.43|91.03|91.46|91.06|91.58|91.18|91.42|91.02|280
1758196500000|2025-09-18 11:55:00|91.47|91.07|91.56|91.16|91.56|91.16|91.42|91.02|298
1758196800000|2025-09-18 12:00:00|91.55|91.15|91.44|91.04|91.6|91.2|91.38|90.98|210
1758197100000|2025-09-18 12:05:00|91.45|91.05|91.42|91.02|91.54|91.14|91.4|91|247
1758197400000|2025-09-18 12:10:00|91.41|91.01|91.61|91.21|91.62|91.22|91.33|90.93|332
1758197700000|2025-09-18 12:15:00|91.6|91.2|91.52|91.12|91.63|91.23|91.44|91.04|292
1758198000000|2025-09-18 12:20:00|91.51|91.11|91.71|91.31|91.71|91.31|91.51|91.11|308
1758198300000|2025-09-18 12:25:00|91.7|91.3|91.86|91.46|91.92|91.52|91.69|91.29|228
1758198600000|2025-09-18 12:30:00|91.87|91.47|91.55|91.15|91.87|91.47|91.53|91.13|310
1758198900000|2025-09-18 12:35:00|91.56|91.16|91.64|91.24|91.64|91.24|91.39|90.99|313
1758199200000|2025-09-18 12:40:00|91.65|91.25|91.72|91.32|91.75|91.35|91.58|91.18|255
1758199500000|2025-09-18 12:45:00|91.73|91.33|91.78|91.38|91.87|91.47|91.69|91.29|202
1758199800000|2025-09-18 12:50:00|91.77|91.37|91.62|91.22|91.77|91.37|91.58|91.18|233
1758200100000|2025-09-18 12:55:00|91.61|91.21|91.6|91.2|91.68|91.28|91.56|91.16|259
1758200400000|2025-09-18 13:00:00|91.58|91.18|91.42|91.02|91.64|91.24|91.38|90.98|223
1758200700000|2025-09-18 13:05:00|91.41|91.01|91.68|91.28|91.69|91.29|91.37|90.97|236
1758201000000|2025-09-18 13:10:00|91.67|91.27|91.7|91.3|91.72|91.32|91.65|91.25|233
1758201300000|2025-09-18 13:15:00|91.71|91.31|91.74|91.34|91.9|91.5|91.67|91.27|318
1758201600000|2025-09-18 13:20:00|91.73|91.33|91.77|91.37|91.85|91.45|91.71|91.31|346
1758201900000|2025-09-18 13:25:00|91.76|91.36|91.77|91.37|91.82|91.42|91.75|91.35|290
1758202200000|2025-09-18 13:30:00|91.76|91.36|91.99|91.59|92|91.6|91.57|91.17|346
1758202500000|2025-09-18 13:35:00|92|91.6|91.9|91.5|92.15|91.75|91.9|91.5|300
1758202800000|2025-09-18 13:40:00|91.89|91.49|91.48|91.08|91.99|91.59|91.43|91.03|322
1758203100000|2025-09-18 13:45:00|91.47|91.07|91.58|91.18|91.59|91.19|91.05|90.65|332
1758203400000|2025-09-18 13:50:00|91.59|91.19|91.45|91.05|91.78|91.38|91.45|91.05|317
1758203700000|2025-09-18 13:55:00|91.46|91.06|91.7|91.3|91.71|91.31|91.32|90.92|238
1758204000000|2025-09-18 14:00:00|91.67|91.27|91.78|91.38|91.8|91.4|91.63|91.23|205
1758204300000|2025-09-18 14:05:00|91.77|91.37|91.98|91.58|92.03|91.63|91.68|91.28|197
1758204600000|2025-09-18 14:10:00|91.99|91.59|91.94|91.54|92.13|91.73|91.91|91.51|239
1758204900000|2025-09-18 14:15:00|91.91|91.51|92.08|91.68|92.13|91.73|91.81|91.41|344
1758205200000|2025-09-18 14:20:00|92.1|91.7|92.14|91.74|92.19|91.79|92.01|91.61|279
1758205500000|2025-09-18 14:25:00|92.13|91.73|92.09|91.69|92.17|91.77|92.04|91.64|258
1758205800000|2025-09-18 14:30:00|92.1|91.7|92.02|91.62|92.36|91.96|91.99|91.59|231
1758206100000|2025-09-18 14:35:00|92.01|91.61|91.82|91.42|92.03|91.63|91.65|91.25|206
1758206400000|2025-09-18 14:40:00|91.83|91.43|91.95|91.55|92.07|91.67|91.8|91.4|200
1758206700000|2025-09-18 14:45:00|91.93|91.53|92.12|91.72|92.14|91.74|91.9|91.5|221
1758207000000|2025-09-18 14:50:00|92.13|91.73|92.27|91.87|92.31|91.91|92.08|91.68|295
1758207300000|2025-09-18 14:55:00|92.26|91.86|92.53|92.13|92.54|92.14|92.21|91.81|242
1758207600000|2025-09-18 15:00:00|92.54|92.14|92.72|92.32|92.9|92.5|92.45|92.05|332
1758207900000|2025-09-18 15:05:00|92.7|92.3|92.85|92.45|92.85|92.45|92.56|92.16|355
1758208200000|2025-09-18 15:10:00|92.86|92.46|92.27|91.87|92.97|92.57|92.14|91.74|366
1758208500000|2025-09-18 15:15:00|92.28|91.88|92.39|91.99|92.39|91.99|92.08|91.68|405
1758208800000|2025-09-18 15:20:00|92.4|92|92.55|92.15|92.61|92.21|92.4|92|423
1758209100000|2025-09-18 15:25:00|92.52|92.12|92.37|91.97|92.59|92.19|92.31|91.91|402
1758209400000|2025-09-18 15:30:00|92.36|91.96|92.74|92.34|92.75|92.35|92.36|91.96|252
1758209700000|2025-09-18 15:35:00|92.73|92.33|92.99|92.59|93.03|92.63|92.71|92.31|260
1758210000000|2025-09-18 15:40:00|92.98|92.58|92.58|92.18|92.98|92.58|92.57|92.17|335
1758210300000|2025-09-18 15:45:00|92.57|92.17|92.97|92.57|92.98|92.58|92.57|92.17|288
1758210600000|2025-09-18 15:50:00|92.96|92.56|92.8|92.4|93|92.6|92.65|92.25|362
1758210900000|2025-09-18 15:55:00|92.81|92.41|92.93|92.53|93.04|92.64|92.78|92.38|228
1758211200000|2025-09-18 16:00:00|92.94|92.54|93.01|92.61|93.05|92.65|92.92|92.52|288
1758211500000|2025-09-18 16:05:00|93.02|92.62|92.66|92.26|93.12|92.72|92.66|92.26|339
1758211800000|2025-09-18 16:10:00|92.68|92.28|92.73|92.33|92.82|92.42|92.62|92.22|179
1758212100000|2025-09-18 16:15:00|92.72|92.32|92.76|92.36|92.83|92.43|92.59|92.19|250
1758212400000|2025-09-18 16:20:00|92.77|92.37|92.78|92.38|92.95|92.55|92.69|92.29|284
1758212700000|2025-09-18 16:25:00|92.77|92.37|92.72|92.32|92.84|92.44|92.63|92.23|268
1758213000000|2025-09-18 16:30:00|92.71|92.31|92.57|92.17|92.74|92.34|92.44|92.04|289
1758213300000|2025-09-18 16:35:00|92.59|92.19|92.71|92.31|92.74|92.34|92.47|92.07|264
1758213600000|2025-09-18 16:40:00|92.69|92.29|92.9|92.5|92.94|92.54|92.66|92.26|161
1758213900000|2025-09-18 16:45:00|92.92|92.52|92.85|92.45|92.93|92.53|92.72|92.32|278
1758214200000|2025-09-18 16:50:00|92.86|92.46|92.77|92.37|92.87|92.47|92.71|92.31|267
1758214500000|2025-09-18 16:55:00|92.78|92.38|92.7|92.3|92.83|92.43|92.65|92.25|213
1758214800000|2025-09-18 17:00:00|92.69|92.29|92.66|92.26|92.9|92.5|92.61|92.21|269
1758215100000|2025-09-18 17:05:00|92.64|92.24|93.07|92.67|93.07|92.67|92.62|92.22|355
1758215400000|2025-09-18 17:10:00|93.08|92.68|93.32|92.92|93.32|92.92|93.06|92.66|249
1758215700000|2025-09-18 17:15:00|93.33|92.93|93.36|92.96|93.55|93.15|93.32|92.92|281
1758216000000|2025-09-18 17:20:00|93.34|92.94|93.15|92.75|93.45|93.05|93.14|92.74|305
1758216300000|2025-09-18 17:25:00|93.16|92.76|93.01|92.61|93.29|92.89|92.96|92.56|252
1758216600000|2025-09-18 17:30:00|93|92.6|93.03|92.63|93.26|92.86|92.89|92.49|220
1758216900000|2025-09-18 17:35:00|93|92.6|93.15|92.75|93.17|92.77|92.91|92.51|151
1758217200000|2025-09-18 17:40:00|93.16|92.76|93.06|92.66|93.21|92.81|93.04|92.64|148
1758217500000|2025-09-18 17:45:00|93.07|92.67|93.36|92.96|93.37|92.97|93.07|92.67|217
1758217800000|2025-09-18 17:50:00|93.35|92.95|93.39|92.99|93.52|93.12|93.32|92.92|192
1758218100000|2025-09-18 17:55:00|93.4|93|93.38|92.98|93.41|93.01|93.26|92.86|144
1758218400000|2025-09-18 18:00:00|93.39|92.99|93.37|92.97|93.49|93.09|93.31|92.91|211
1758218700000|2025-09-18 18:05:00|93.36|92.96|93.29|92.89|93.43|93.03|93.28|92.88|167
1758219000000|2025-09-18 18:10:00|93.3|92.9|93.36|92.96|93.4|93|93.17|92.77|315
1758219300000|2025-09-18 18:15:00|93.34|92.94|93.34|92.94|93.4|93|93.23|92.83|321
1758219600000|2025-09-18 18:20:00|93.33|92.93|93.5|93.1|93.62|93.22|93.24|92.84|304
1758219900000|2025-09-18 18:25:00|93.51|93.11|93.56|93.16|93.67|93.27|93.46|93.06|255
1758220200000|2025-09-18 18:30:00|93.55|93.15|93.53|93.13|93.61|93.21|93.42|93.02|255
1758220500000|2025-09-18 18:35:00|93.54|93.14|93.58|93.18|93.7|93.3|93.43|93.03|256
1758220800000|2025-09-18 18:40:00|93.57|93.17|93.65|93.25|93.67|93.27|93.46|93.06|273
1758221100000|2025-09-18 18:45:00|93.66|93.26|94|93.6|94.02|93.62|93.63|93.23|249
1758221400000|2025-09-18 18:50:00|94.01|93.61|93.92|93.52|94.02|93.62|93.89|93.49|265
1758221700000|2025-09-18 18:55:00|93.94|93.54|93.99|93.59|94.08|93.68|93.93|93.53|216
1758222000000|2025-09-18 19:00:00|94|93.6|93.71|93.31|94.04|93.64|93.71|93.31|289
1758222300000|2025-09-18 19:05:00|93.72|93.32|93.76|93.36|93.79|93.39|93.69|93.29|183
1758222600000|2025-09-18 19:10:00|93.75|93.35|93.54|93.14|93.77|93.37|93.51|93.11|256
1758222900000|2025-09-18 19:15:00|93.53|93.13|93.5|93.1|93.53|93.13|93.43|93.03|227
1758223200000|2025-09-18 19:20:00|93.49|93.09|93.26|92.86|93.49|93.09|93.2|92.8|216
1758223500000|2025-09-18 19:25:00|93.25|92.85|93.06|92.66|93.31|92.91|93.04|92.64|183
1758223800000|2025-09-18 19:30:00|93.05|92.65|92.94|92.54|93.13|92.73|92.93|92.53|196
1758224100000|2025-09-18 19:35:00|92.93|92.53|93.03|92.63|93.03|92.63|92.76|92.36|213
1758224400000|2025-09-18 19:40:00|93.04|92.64|93.01|92.61|93.13|92.73|92.87|92.47|238
1758224700000|2025-09-18 19:45:00|93|92.6|92.94|92.54|93.07|92.67|92.82|92.42|233
1758225000000|2025-09-18 19:50:00|92.93|92.53|93.09|92.69|93.12|92.72|92.92|92.52|179
1758225300000|2025-09-18 19:55:00|93.08|92.68|93.2|92.8|93.34|92.94|93.06|92.66|213
1758225600000|2025-09-18 20:00:00|93.19|92.79|93.19|92.79|93.42|93.02|93.16|92.76|189
1758225900000|2025-09-18 20:05:00|93.17|92.77|93.33|92.93|93.36|92.96|93.09|92.69|172
1758226200000|2025-09-18 20:10:00|93.35|92.95|93.25|92.85|93.41|93.01|93.21|92.81|118
1758226500000|2025-09-18 20:15:00|93.24|92.84|93.14|92.74|93.33|92.93|93.05|92.65|170
1758226800000|2025-09-18 20:20:00|93.15|92.75|93.33|92.93|93.35|92.95|93.15|92.75|179
1758227100000|2025-09-18 20:25:00|93.34|92.94|93.44|93.04|93.44|93.04|93.31|92.91|134
1758227400000|2025-09-18 20:30:00|93.45|93.05|93.3|92.9|93.47|93.07|93.28|92.88|202
1758227700000|2025-09-18 20:35:00|93.29|92.89|93.36|92.96|93.42|93.02|93.24|92.84|142
1758228000000|2025-09-18 20:40:00|93.37|92.97|93.31|92.91|93.39|92.99|93.25|92.85|125
1758228300000|2025-09-18 20:45:00|93.3|92.9|93.48|93.08|93.57|93.17|93.29|92.89|169
1758228600000|2025-09-18 20:50:00|93.49|93.09|93.35|92.95|93.51|93.11|93.29|92.89|163
1758228900000|2025-09-18 20:55:00|93.36|92.96|93.24|92.84|93.36|92.96|93.22|92.82|168
1758229200000|2025-09-18 21:00:00|93.25|92.85|93.24|92.84|93.34|92.94|93.23|92.83|129
1758229500000|2025-09-18 21:05:00|93.25|92.85|93.03|92.63|93.25|92.85|93.01|92.61|107
1758229800000|2025-09-18 21:10:00|93.02|92.62|92.92|92.52|93.09|92.69|92.88|92.48|69
1758230100000|2025-09-18 21:15:00|92.91|92.51|93.11|92.71|93.12|92.72|92.83|92.43|139
1758230400000|2025-09-18 21:20:00|93.12|92.72|93.14|92.74|93.29|92.89|93.08|92.68|143
1758230700000|2025-09-18 21:25:00|93.15|92.75|93.18|92.78|93.25|92.85|93.15|92.75|87
1758231000000|2025-09-18 21:30:00|93.19|92.79|93.2|92.8|93.28|92.88|93.16|92.76|76
1758231300000|2025-09-18 21:35:00|93.19|92.79|93.3|92.9|93.35|92.95|93.19|92.79|73
1758231600000|2025-09-18 21:40:00|93.31|92.91|93.32|92.92|93.38|92.98|93.27|92.87|85
1758231900000|2025-09-18 21:45:00|93.31|92.91|93.36|92.96|93.37|92.97|93.29|92.89|96
1758232200000|2025-09-18 21:50:00|93.37|92.97|93.29|92.89|93.37|92.97|93.28|92.88|37
1758232500000|2025-09-18 21:55:00|93.28|92.88|93.06|92.66|93.28|92.88|93|92.6|102
1758232800000|2025-09-18 22:00:00|93.05|92.65|92.94|92.54|93.16|92.76|92.94|92.54|248
1758233100000|2025-09-18 22:05:00|92.95|92.55|92.79|92.39|92.97|92.57|92.71|92.31|228
1758233400000|2025-09-18 22:10:00|92.78|92.38|92.62|92.22|92.82|92.42|92.59|92.19|174
1758233700000|2025-09-18 22:15:00|92.61|92.21|92.76|92.36|92.8|92.4|92.57|92.17|157
1758234000000|2025-09-18 22:20:00|92.77|92.37|92.78|92.38|92.79|92.39|92.66|92.26|172
1758234300000|2025-09-18 22:25:00|92.79|92.39|92.72|92.32|92.82|92.42|92.61|92.21|195
1758234600000|2025-09-18 22:30:00|92.71|92.31|92.74|92.34|92.82|92.42|92.69|92.29|169
1758234900000|2025-09-18 22:35:00|92.73|92.33|92.77|92.37|92.83|92.43|92.73|92.33|140
1758235200000|2025-09-18 22:40:00|92.76|92.36|92.82|92.42|92.88|92.48|92.71|92.31|208
1758235500000|2025-09-18 22:45:00|92.81|92.41|92.81|92.41|92.86|92.46|92.77|92.37|202
1758235800000|2025-09-18 22:50:00|92.8|92.4|92.53|92.13|92.8|92.4|92.48|92.08|279
1758236100000|2025-09-18 22:55:00|92.52|92.12|92.48|92.08|92.54|92.14|92.45|92.05|251
1758236400000|2025-09-18 23:00:00|92.47|92.07|92.26|91.86|92.5|92.1|92.25|91.85|290
1758236700000|2025-09-18 23:05:00|92.27|91.87|91.96|91.56|92.29|91.89|91.8|91.4|249
1758237000000|2025-09-18 23:10:00|91.97|91.57|92.34|91.94|92.38|91.98|91.96|91.56|174
1758237300000|2025-09-18 23:15:00|92.33|91.93|92.23|91.83|92.33|91.93|92.08|91.68|252
1758237600000|2025-09-18 23:20:00|92.22|91.82|92.3|91.9|92.34|91.94|92.22|91.82|282
1758237900000|2025-09-18 23:25:00|92.31|91.91|92.36|91.96|92.38|91.98|92.22|91.82|259
1758238200000|2025-09-18 23:30:00|92.37|91.97|92.66|92.26|92.66|92.26|92.35|91.95|262
1758238500000|2025-09-18 23:35:00|92.65|92.25|92.49|92.09|92.69|92.29|92.4|92|299
1758238800000|2025-09-18 23:40:00|92.48|92.08|92.57|92.17|92.67|92.27|92.48|92.08|267
1758239100000|2025-09-18 23:45:00|92.56|92.16|92.69|92.29|92.75|92.35|92.54|92.14|175
1758239400000|2025-09-18 23:50:00|92.7|92.3|92.7|92.3|92.78|92.38|92.6|92.2|259
1758239700000|2025-09-18 23:55:00|92.71|92.31|92.64|92.24|92.78|92.38|92.64|92.24|282
1758240000000|2025-09-19 00:00:00|92.65|92.25|92.99|92.59|93.03|92.63|92.65|92.25|318
1758240300000|2025-09-19 00:05:00|92.98|92.58|92.91|92.51|92.99|92.59|92.84|92.44|289
1758240600000|2025-09-19 00:10:00|92.9|92.5|92.81|92.41|92.94|92.54|92.8|92.4|222
1758240900000|2025-09-19 00:15:00|92.8|92.4|92.94|92.54|93.15|92.75|92.78|92.38|231
1758241200000|2025-09-19 00:20:00|92.93|92.53|92.86|92.46|92.97|92.57|92.85|92.45|238
1758241500000|2025-09-19 00:25:00|92.87|92.47|93.19|92.79|93.19|92.79|92.83|92.43|200
1758241800000|2025-09-19 00:30:00|93.2|92.8|93.41|93.01|93.42|93.02|93.12|92.72|179
1758242100000|2025-09-19 00:35:00|93.42|93.02|93.48|93.08|93.59|93.19|93.29|92.89|207
1758242400000|2025-09-19 00:40:00|93.49|93.09|93.51|93.11|93.57|93.17|93.42|93.02|219
1758242700000|2025-09-19 00:45:00|93.53|93.13|93.53|93.13|93.58|93.18|93.43|93.03|195
1758243000000|2025-09-19 00:50:00|93.52|93.12|93.45|93.05|93.58|93.18|93.3|92.9|161
1758243300000|2025-09-19 00:55:00|93.44|93.04|93.68|93.28|93.7|93.3|93.41|93.01|152
1758243600000|2025-09-19 01:00:00|93.67|93.27|93.8|93.4|93.8|93.4|93.61|93.21|241
1758243900000|2025-09-19 01:05:00|93.78|93.38|93.54|93.14|93.97|93.57|93.53|93.13|214
1758244200000|2025-09-19 01:10:00|93.53|93.13|93.3|92.9|93.54|93.14|93.3|92.9|167
1758244500000|2025-09-19 01:15:00|93.31|92.91|93.32|92.92|93.34|92.94|93.21|92.81|183
1758244800000|2025-09-19 01:20:00|93.31|92.91|93.26|92.86|93.44|93.04|93.25|92.85|182
1758245100000|2025-09-19 01:25:00|93.28|92.88|93.43|93.03|93.43|93.03|93.24|92.84|183
1758245400000|2025-09-19 01:30:00|93.42|93.02|93.41|93.01|93.62|93.22|93.38|92.98|193
1758245700000|2025-09-19 01:35:00|93.4|93|93.36|92.96|93.52|93.12|93.35|92.95|277
1758246000000|2025-09-19 01:40:00|93.35|92.95|93.19|92.79|93.38|92.98|93.1|92.7|152
1758246300000|2025-09-19 01:45:00|93.2|92.8|93.08|92.68|93.25|92.85|93.06|92.66|189
1758246600000|2025-09-19 01:50:00|93.07|92.67|93.37|92.97|93.39|92.99|93.01|92.61|268
1758246900000|2025-09-19 01:55:00|93.35|92.95|93.48|93.08|93.6|93.2|93.28|92.88|295
1758247200000|2025-09-19 02:00:00|93.46|93.06|93.39|92.99|93.49|93.09|93.31|92.91|320
1758247500000|2025-09-19 02:05:00|93.38|92.98|93.42|93.02|93.57|93.17|93.38|92.98|336
1758247800000|2025-09-19 02:10:00|93.41|93.01|93.16|92.76|93.5|93.1|93.06|92.66|318
1758248100000|2025-09-19 02:15:00|93.15|92.75|93.08|92.68|93.19|92.79|93.06|92.66|285
1758248400000|2025-09-19 02:20:00|93.07|92.67|93.02|92.62|93.11|92.71|93.01|92.61|263
1758248700000|2025-09-19 02:25:00|93.01|92.61|92.97|92.57|93.08|92.68|92.9|92.5|311
1758249000000|2025-09-19 02:30:00|92.96|92.56|92.68|92.28|92.99|92.59|92.64|92.24|222
1758249300000|2025-09-19 02:35:00|92.66|92.26|92.88|92.48|92.96|92.56|92.66|92.26|352
1758249600000|2025-09-19 02:40:00|92.87|92.47|92.81|92.41|93.05|92.65|92.77|92.37|282
1758249900000|2025-09-19 02:45:00|92.79|92.39|92.95|92.55|93.08|92.68|92.79|92.39|313
1758250200000|2025-09-19 02:50:00|92.93|92.53|92.76|92.36|92.99|92.59|92.75|92.35|252
1758250500000|2025-09-19 02:55:00|92.75|92.35|92.74|92.34|92.88|92.48|92.71|92.31|213
1758250800000|2025-09-19 03:00:00|92.76|92.36|92.94|92.54|92.94|92.54|92.72|92.32|344
1758251100000|2025-09-19 03:05:00|92.95|92.55|93|92.6|93.07|92.67|92.9|92.5|302
1758251400000|2025-09-19 03:10:00|93.01|92.61|93.05|92.65|93.18|92.78|92.98|92.58|305
1758251700000|2025-09-19 03:15:00|93.07|92.67|93.28|92.88|93.3|92.9|93.04|92.64|295
1758252000000|2025-09-19 03:20:00|93.29|92.89|93.38|92.98|93.44|93.04|93.28|92.88|296
1758252300000|2025-09-19 03:25:00|93.4|93|92.89|92.49|93.43|93.03|92.84|92.44|448
1758252600000|2025-09-19 03:30:00|92.92|92.52|92.61|92.21|92.93|92.53|92.54|92.14|446
1758252900000|2025-09-19 03:35:00|92.62|92.22|92.44|92.04|92.62|92.22|92.39|91.99|325
1758253200000|2025-09-19 03:40:00|92.43|92.03|92.42|92.02|92.53|92.13|92.28|91.88|356
1758253500000|2025-09-19 03:45:00|92.43|92.03|92.25|91.85|92.43|92.03|92.15|91.75|292
1758253800000|2025-09-19 03:50:00|92.24|91.84|92.27|91.87|92.28|91.88|92.16|91.76|144
1758254100000|2025-09-19 03:55:00|92.28|91.88|92.14|91.74|92.3|91.9|92.08|91.68|221
1758254400000|2025-09-19 04:00:00|92.13|91.73|91.66|91.26|92.13|91.73|91.65|91.25|364
1758254700000|2025-09-19 04:05:00|91.67|91.27|91.5|91.1|91.71|91.31|91.33|90.93|352
1758255000000|2025-09-19 04:10:00|91.51|91.11|91.14|90.74|91.52|91.12|91.14|90.74|389
1758255300000|2025-09-19 04:15:00|91.15|90.75|91.38|90.98|91.62|91.22|91.15|90.75|338
1758255600000|2025-09-19 04:20:00|91.37|90.97|91.59|91.19|91.69|91.29|91.34|90.94|323
1758255900000|2025-09-19 04:25:00|91.6|91.2|91.72|91.32|91.72|91.32|91.53|91.13|298
1758256200000|2025-09-19 04:30:00|91.71|91.31|91.79|91.39|91.83|91.43|91.52|91.12|247
1758256500000|2025-09-19 04:35:00|91.78|91.38|92.14|91.74|92.19|91.79|91.78|91.38|328
1758256800000|2025-09-19 04:40:00|92.15|91.75|92.17|91.77|92.2|91.8|92.07|91.67|258
1758257100000|2025-09-19 04:45:00|92.15|91.75|92.31|91.91|92.37|91.97|92.14|91.74|229
1758257400000|2025-09-19 04:50:00|92.3|91.9|92.42|92.02|92.44|92.04|92.18|91.78|323
1758257700000|2025-09-19 04:55:00|92.43|92.03|92.43|92.03|92.47|92.07|92.38|91.98|265
1758258000000|2025-09-19 05:00:00|92.42|92.02|92.2|91.8|92.43|92.03|92.07|91.67|321
1758258300000|2025-09-19 05:05:00|92.21|91.81|92.14|91.74|92.26|91.86|92.06|91.66|334
1758258600000|2025-09-19 05:10:00|92.13|91.73|92.42|92.02|92.45|92.05|92.11|91.71|284
1758258900000|2025-09-19 05:15:00|92.4|92|92.46|92.06|92.46|92.06|92.3|91.9|207
1758259200000|2025-09-19 05:20:00|92.45|92.05|92.21|91.81|92.51|92.11|92.16|91.76|160
1758259500000|2025-09-19 05:25:00|92.2|91.8|91.7|91.3|92.2|91.8|91.69|91.29|235
1758259800000|2025-09-19 05:30:00|91.68|91.28|91.87|91.47|91.92|91.52|91.5|91.1|273
1758260100000|2025-09-19 05:35:00|91.86|91.46|91.77|91.37|91.86|91.46|91.71|91.31|154
1758260400000|2025-09-19 05:40:00|91.76|91.36|91.68|91.28|91.81|91.41|91.6|91.2|158
1758260700000|2025-09-19 05:45:00|91.71|91.31|91.79|91.39|91.85|91.45|91.69|91.29|131
1758261000000|2025-09-19 05:50:00|91.8|91.4|91.85|91.45|91.89|91.49|91.74|91.34|128
1758261300000|2025-09-19 05:55:00|91.86|91.46|91.77|91.37|91.94|91.54|91.76|91.36|107
1758261600000|2025-09-19 06:00:00|91.76|91.36|91.49|91.09|91.77|91.37|91.42|91.02|227
1758261900000|2025-09-19 06:05:00|91.48|91.08|91.38|90.98|91.49|91.09|91.31|90.91|177
1758262200000|2025-09-19 06:10:00|91.4|91|91.32|90.92|91.43|91.03|91.31|90.91|102
1758262500000|2025-09-19 06:15:00|91.31|90.91|91.55|91.15|91.56|91.16|91.31|90.91|147
1758262800000|2025-09-19 06:20:00|91.56|91.16|91.38|90.98|91.62|91.22|91.2|90.8|234
1758263100000|2025-09-19 06:25:00|91.37|90.97|91.2|90.8|91.37|90.97|91.17|90.77|143
1758263400000|2025-09-19 06:30:00|91.19|90.79|90.94|90.54|91.25|90.85|90.89|90.49|240
1758263700000|2025-09-19 06:35:00|90.95|90.55|91.14|90.74|91.14|90.74|90.9|90.5|216
1758264000000|2025-09-19 06:40:00|91.13|90.73|91.2|90.8|91.3|90.9|91.12|90.72|201
1758264300000|2025-09-19 06:45:00|91.19|90.79|91|90.6|91.35|90.95|90.97|90.57|202
1758264600000|2025-09-19 06:50:00|90.99|90.59|90.93|90.53|91.06|90.66|90.62|90.22|273
1758264900000|2025-09-19 06:55:00|90.92|90.52|90.66|90.26|90.97|90.57|90.65|90.25|283
1758265200000|2025-09-19 07:00:00|90.65|90.25|90.52|90.12|90.93|90.53|90.48|90.08|348
1758265500000|2025-09-19 07:05:00|90.54|90.14|90.62|90.22|90.78|90.38|90.48|90.08|319
1758265800000|2025-09-19 07:10:00|90.61|90.21|90.82|90.42|90.88|90.48|90.61|90.21|263
1758266100000|2025-09-19 07:15:00|90.83|90.43|91.11|90.71|91.12|90.72|90.81|90.41|207
1758266400000|2025-09-19 07:20:00|91.12|90.72|91.14|90.74|91.18|90.78|91.02|90.62|222
1758266700000|2025-09-19 07:25:00|91.15|90.75|91.01|90.61|91.15|90.75|90.97|90.57|199
1758267000000|2025-09-19 07:30:00|91.02|90.62|90.86|90.46|91.02|90.62|90.82|90.42|298
1758267300000|2025-09-19 07:35:00|90.88|90.48|91.13|90.73|91.14|90.74|90.85|90.45|340
1758267600000|2025-09-19 07:40:00|91.14|90.74|91.01|90.61|91.14|90.74|90.97|90.57|274
1758267900000|2025-09-19 07:45:00|91.02|90.62|91.03|90.63|91.13|90.73|90.98|90.58|271
1758268200000|2025-09-19 07:50:00|91.04|90.64|90.73|90.33|91.06|90.66|90.72|90.32|243
1758268500000|2025-09-19 07:55:00|90.74|90.34|90.63|90.23|90.76|90.36|90.57|90.17|174
1758268800000|2025-09-19 08:00:00|90.64|90.24|90.79|90.39|90.79|90.39|90.6|90.2|191
1758269100000|2025-09-19 08:05:00|90.78|90.38|91.09|90.69|91.09|90.69|90.76|90.36|222
1758269400000|2025-09-19 08:10:00|91.08|90.68|91.05|90.65|91.12|90.72|91|90.6|194
1758269700000|2025-09-19 08:15:00|91.04|90.64|91.38|90.98|91.38|90.98|91.01|90.61|193
1758270000000|2025-09-19 08:20:00|91.37|90.97|91.33|90.93|91.38|90.98|91.25|90.85|313
1758270300000|2025-09-19 08:25:00|91.32|90.92|91.23|90.83|91.33|90.93|91.2|90.8|343
1758270600000|2025-09-19 08:30:00|91.24|90.84|91.19|90.79|91.27|90.87|90.99|90.59|293
1758270900000|2025-09-19 08:35:00|91.18|90.78|91.03|90.63|91.18|90.78|91.01|90.61|180
1758271200000|2025-09-19 08:40:00|91.02|90.62|91.19|90.79|91.19|90.79|90.89|90.49|163
1758271500000|2025-09-19 08:45:00|91.18|90.78|91|90.6|91.18|90.78|90.97|90.57|215
1758271800000|2025-09-19 08:50:00|90.99|90.59|91.01|90.61|91.04|90.64|90.88|90.48|200
1758272100000|2025-09-19 08:55:00|91|90.6|91.03|90.63|91.05|90.65|90.95|90.55|287
1758272400000|2025-09-19 09:00:00|91.04|90.64|91.17|90.77|91.21|90.81|90.98|90.58|262
1758272700000|2025-09-19 09:05:00|91.18|90.78|91.27|90.87|91.32|90.92|90.97|90.57|243
1758273000000|2025-09-19 09:10:00|91.28|90.88|91.35|90.95|91.38|90.98|91.25|90.85|177
1758273300000|2025-09-19 09:15:00|91.34|90.94|91.24|90.84|91.36|90.96|91.16|90.76|236
1758273600000|2025-09-19 09:20:00|91.25|90.85|91.14|90.74|91.3|90.9|91.12|90.72|260
1758273900000|2025-09-19 09:25:00|91.13|90.73|90.85|90.45|91.16|90.76|90.76|90.36|218
1758274200000|2025-09-19 09:30:00|90.86|90.46|90.98|90.58|91.02|90.62|90.84|90.44|266
1758274500000|2025-09-19 09:35:00|90.94|90.54|90.8|90.4|90.94|90.54|90.78|90.38|311
1758274800000|2025-09-19 09:40:00|90.79|90.39|90.42|90.02|90.81|90.41|90.4|90|449
1758275100000|2025-09-19 09:45:00|90.44|90.04|90.37|89.97|90.48|90.08|90.26|89.86|312
1758275400000|2025-09-19 09:50:00|90.36|89.96|90.43|90.03|90.53|90.13|90.3|89.9|279
1758275700000|2025-09-19 09:55:00|90.42|90.02|90.44|90.04|90.52|90.12|90.39|89.99|245
1758276000000|2025-09-19 10:00:00|90.43|90.03|90.32|89.92|90.49|90.09|90.27|89.87|278
1758276300000|2025-09-19 10:05:00|90.31|89.91|90.35|89.95|90.51|90.11|90.27|89.87|221
1758276600000|2025-09-19 10:10:00|90.36|89.96|90.54|90.14|90.61|90.21|90.35|89.95|276
1758276900000|2025-09-19 10:15:00|90.53|90.13|90.52|90.12|90.61|90.21|90.48|90.08|201
1758277200000|2025-09-19 10:20:00|90.53|90.13|90.56|90.16|90.69|90.29|90.51|90.11|158
1758277500000|2025-09-19 10:25:00|90.54|90.14|90.49|90.09|90.62|90.22|90.46|90.06|209
1758277800000|2025-09-19 10:30:00|90.46|90.06|90.47|90.07|90.52|90.12|90.32|89.92|298
1758278100000|2025-09-19 10:35:00|90.46|90.06|90.62|90.22|90.64|90.24|90.46|90.06|342
1758278400000|2025-09-19 10:40:00|90.61|90.21|90.64|90.24|90.72|90.32|90.59|90.19|242
1758278700000|2025-09-19 10:45:00|90.63|90.23|90.57|90.17|90.67|90.27|90.57|90.17|262
1758279000000|2025-09-19 10:50:00|90.58|90.18|90.58|90.18|90.67|90.27|90.55|90.15|250
1758279300000|2025-09-19 10:55:00|90.57|90.17|90.53|90.13|90.59|90.19|90.49|90.09|106
1758279600000|2025-09-19 11:00:00|90.54|90.14|90.42|90.02|90.58|90.18|90.4|90|296
1758279900000|2025-09-19 11:05:00|90.41|90.01|90.21|89.81|90.41|90.01|90.15|89.75|286
1758280200000|2025-09-19 11:10:00|90.2|89.8|90.1|89.7|90.22|89.82|89.94|89.54|334
1758280500000|2025-09-19 11:15:00|90.06|89.66|89.98|89.58|90.2|89.8|89.94|89.54|390
1758280800000|2025-09-19 11:20:00|89.97|89.57|89.75|89.35|89.97|89.57|89.72|89.32|261
1758281100000|2025-09-19 11:25:00|89.74|89.34|89.61|89.21|89.84|89.44|89.59|89.19|207
1758281400000|2025-09-19 11:30:00|89.6|89.2|90.01|89.61|90.13|89.73|89.59|89.19|324
1758281700000|2025-09-19 11:35:00|90|89.6|89.8|89.4|90.02|89.62|89.76|89.36|284
1758282000000|2025-09-19 11:40:00|89.79|89.39|89.7|89.3|89.8|89.4|89.67|89.27|217
1758282300000|2025-09-19 11:45:00|89.69|89.29|89.64|89.24|89.83|89.43|89.57|89.17|307
1758282600000|2025-09-19 11:50:00|89.65|89.25|89.93|89.53|89.95|89.55|89.61|89.21|280
1758282900000|2025-09-19 11:55:00|89.92|89.52|89.84|89.44|89.95|89.55|89.78|89.38|140
1758283200000|2025-09-19 12:00:00|89.83|89.43|90.11|89.71|90.14|89.74|89.81|89.41|265
1758283500000|2025-09-19 12:05:00|90.1|89.7|90.2|89.8|90.23|89.83|90.08|89.68|243
1758283800000|2025-09-19 12:10:00|90.21|89.81|90.23|89.83|90.23|89.83|90.11|89.71|129
1758284100000|2025-09-19 12:15:00|90.24|89.84|90.51|90.11|90.51|90.11|90.12|89.72|201
1758284400000|2025-09-19 12:20:00|90.53|90.13|90.21|89.81|90.53|90.13|90.18|89.78|201
1758284700000|2025-09-19 12:25:00|90.22|89.82|89.99|89.59|90.23|89.83|89.96|89.56|199
1758285000000|2025-09-19 12:30:00|89.98|89.58|90.13|89.73|90.33|89.93|89.96|89.56|299
1758285300000|2025-09-19 12:35:00|90.14|89.74|90.22|89.82|90.27|89.87|90.07|89.67|227
1758285600000|2025-09-19 12:40:00|90.23|89.83|90.24|89.84|90.27|89.87|90.19|89.79|181
1758285900000|2025-09-19 12:45:00|90.23|89.83|90.22|89.82|90.25|89.85|90.18|89.78|223
1758286200000|2025-09-19 12:50:00|90.24|89.84|90.2|89.8|90.26|89.86|90.15|89.75|178
1758286500000|2025-09-19 12:55:00|90.19|89.79|90.16|89.76|90.25|89.85|90.13|89.73|241
1758286800000|2025-09-19 13:00:00|90.15|89.75|90.29|89.89|90.3|89.9|90.08|89.68|261
1758287100000|2025-09-19 13:05:00|90.3|89.9|90.3|89.9|90.33|89.93|90.15|89.75|240
1758287400000|2025-09-19 13:10:00|90.29|89.89|90.37|89.97|90.4|90|90.24|89.84|188
1758287700000|2025-09-19 13:15:00|90.34|89.94|90.22|89.82|90.34|89.94|90.17|89.77|185
1758288000000|2025-09-19 13:20:00|90.21|89.81|90.55|90.15|90.55|90.15|90.21|89.81|207
1758288300000|2025-09-19 13:25:00|90.56|90.16|90.7|90.3|90.87|90.47|90.54|90.14|263
1758288600000|2025-09-19 13:30:00|90.71|90.31|90.71|90.31|90.95|90.55|90.69|90.29|312
1758288900000|2025-09-19 13:35:00|90.7|90.3|90.8|90.4|90.98|90.58|90.61|90.21|423
1758289200000|2025-09-19 13:40:00|90.81|90.41|90.68|90.28|91.03|90.63|90.65|90.25|406
1758289500000|2025-09-19 13:45:00|90.69|90.29|90.97|90.57|91.02|90.62|90.49|90.09|447
1758289800000|2025-09-19 13:50:00|90.96|90.56|91.05|90.65|91.08|90.68|90.85|90.45|405
1758290100000|2025-09-19 13:55:00|91.04|90.64|90.96|90.56|91.04|90.64|90.84|90.44|247
1758290400000|2025-09-19 14:00:00|90.95|90.55|91.01|90.61|91.07|90.67|90.91|90.51|410
1758290700000|2025-09-19 14:05:00|91.03|90.63|90.88|90.48|91.1|90.7|90.85|90.45|335
1758291000000|2025-09-19 14:10:00|90.89|90.49|90.93|90.53|91|90.6|90.83|90.43|271
1758291300000|2025-09-19 14:15:00|90.92|90.52|90.55|90.15|90.95|90.55|90.53|90.13|296
1758291600000|2025-09-19 14:20:00|90.56|90.16|90.73|90.33|90.88|90.48|90.52|90.12|281
1758291900000|2025-09-19 14:25:00|90.72|90.32|90.34|89.94|90.88|90.48|90.33|89.93|302
1758292200000|2025-09-19 14:30:00|90.33|89.93|90.31|89.91|90.58|90.18|90.29|89.89|349
1758292500000|2025-09-19 14:35:00|90.3|89.9|90.24|89.84|90.33|89.93|90.16|89.76|246
1758292800000|2025-09-19 14:40:00|90.23|89.83|90.19|89.79|90.34|89.94|90.16|89.76|198
1758293100000|2025-09-19 14:45:00|90.2|89.8|89.95|89.55|90.31|89.91|89.87|89.47|296
1758293400000|2025-09-19 14:50:00|89.97|89.57|90.11|89.71|90.23|89.83|89.81|89.41|419
1758293700000|2025-09-19 14:55:00|90.12|89.72|90.15|89.75|90.37|89.97|90.05|89.65|331
1758294000000|2025-09-19 15:00:00|90.14|89.74|89.76|89.36|90.2|89.8|89.75|89.35|420
1758294300000|2025-09-19 15:05:00|89.78|89.38|89.68|89.28|89.78|89.38|89.36|88.96|456
1758294600000|2025-09-19 15:10:00|89.69|89.29|89.5|89.1|89.72|89.32|89.36|88.96|413
1758294900000|2025-09-19 15:15:00|89.51|89.11|89.64|89.24|89.74|89.34|89.45|89.05|396
1758295200000|2025-09-19 15:20:00|89.63|89.23|89.79|89.39|89.8|89.4|89.39|88.99|354
1758295500000|2025-09-19 15:25:00|89.8|89.4|89.77|89.37|89.83|89.43|89.57|89.17|350
1758295800000|2025-09-19 15:30:00|89.76|89.36|89.48|89.08|89.76|89.36|89.44|89.04|317
1758296100000|2025-09-19 15:35:00|89.49|89.09|89.77|89.37|89.78|89.38|89.43|89.03|255
1758296400000|2025-09-19 15:40:00|89.78|89.38|90.01|89.61|90.08|89.68|89.75|89.35|247
1758296700000|2025-09-19 15:45:00|89.99|89.59|89.85|89.45|90.09|89.69|89.71|89.31|295
1758297000000|2025-09-19 15:50:00|89.86|89.46|89.97|89.57|89.98|89.58|89.85|89.45|192
1758297300000|2025-09-19 15:55:00|89.98|89.58|89.91|89.51|90|89.6|89.9|89.5|162
1758297600000|2025-09-19 16:00:00|89.92|89.52|90.07|89.67|90.1|89.7|89.81|89.41|271
1758297900000|2025-09-19 16:05:00|90.06|89.66|90.31|89.91|90.41|90.01|90.05|89.65|284
1758298200000|2025-09-19 16:10:00|90.32|89.92|90.41|90.01|90.44|90.04|90.28|89.88|330
1758298500000|2025-09-19 16:15:00|90.4|90|90.27|89.87|90.47|90.07|90.27|89.87|264
1758298800000|2025-09-19 16:20:00|90.29|89.89|90.33|89.93|90.36|89.96|90.15|89.75|232
1758299100000|2025-09-19 16:25:00|90.34|89.94|90.34|89.94|90.36|89.96|90.24|89.84|256
1758299400000|2025-09-19 16:30:00|90.35|89.95|90.39|89.99|90.41|90.01|90.19|89.79|277
1758299700000|2025-09-19 16:35:00|90.4|90|90.39|89.99|90.48|90.08|90.3|89.9|255
1758300000000|2025-09-19 16:40:00|90.38|89.98|90.42|90.02|90.48|90.08|90.38|89.98|213
1758300300000|2025-09-19 16:45:00|90.43|90.03|90.65|90.25|90.66|90.26|90.39|89.99|245
1758300600000|2025-09-19 16:50:00|90.64|90.24|90.7|90.3|90.71|90.31|90.6|90.2|265
1758300900000|2025-09-19 16:55:00|90.72|90.32|90.67|90.27|90.74|90.34|90.59|90.19|146
1758301200000|2025-09-19 17:00:00|90.68|90.28|90.46|90.06|90.68|90.28|90.46|90.06|172
1758301500000|2025-09-19 17:05:00|90.47|90.07|90.26|89.86|90.47|90.07|90.25|89.85|200
1758301800000|2025-09-19 17:10:00|90.25|89.85|90.29|89.89|90.32|89.92|90.19|89.79|180
1758302100000|2025-09-19 17:15:00|90.27|89.87|90.14|89.74|90.39|89.99|90.01|89.61|267
1758302400000|2025-09-19 17:20:00|90.15|89.75|90.21|89.81|90.34|89.94|90.08|89.68|277
1758302700000|2025-09-19 17:25:00|90.22|89.82|90.25|89.85|90.32|89.92|90.15|89.75|241
1758303000000|2025-09-19 17:30:00|90.24|89.84|89.97|89.57|90.25|89.85|89.96|89.56|268
1758303300000|2025-09-19 17:35:00|89.96|89.56|89.96|89.56|90.11|89.71|89.93|89.53|193
1758303600000|2025-09-19 17:40:00|89.94|89.54|90.09|89.69|90.11|89.71|89.94|89.54|218
1758303900000|2025-09-19 17:45:00|90.08|89.68|90.11|89.71|90.16|89.76|90.07|89.67|196
1758304200000|2025-09-19 17:50:00|90.12|89.72|90.08|89.68|90.12|89.72|90|89.6|170
1758304500000|2025-09-19 17:55:00|90.09|89.69|89.96|89.56|90.1|89.7|89.96|89.56|153
1758304800000|2025-09-19 18:00:00|89.97|89.57|89.91|89.51|90.02|89.62|89.9|89.5|134
1758305100000|2025-09-19 18:05:00|89.9|89.5|89.71|89.31|89.92|89.52|89.7|89.3|53
1758305400000|2025-09-19 18:10:00|89.7|89.3|89.6|89.2|89.7|89.3|89.38|88.98|97
1758305700000|2025-09-19 18:15:00|89.58|89.18|89.66|89.26|89.69|89.29|89.42|89.02|113
1758306000000|2025-09-19 18:20:00|89.67|89.27|89.79|89.39|89.83|89.43|89.63|89.23|112
1758306300000|2025-09-19 18:25:00|89.78|89.38|89.66|89.26|89.86|89.46|89.66|89.26|80
1758306600000|2025-09-19 18:30:00|89.67|89.27|89.83|89.43|89.85|89.45|89.67|89.27|175
1758306900000|2025-09-19 18:35:00|89.84|89.44|89.86|89.46|89.91|89.51|89.84|89.44|92
1758307200000|2025-09-19 18:40:00|89.87|89.47|90.03|89.63|90.13|89.73|89.87|89.47|80
1758307500000|2025-09-19 18:45:00|90.05|89.65|89.8|89.4|90.09|89.69|89.8|89.4|98
1758307800000|2025-09-19 18:50:00|89.74|89.34|89.79|89.39|89.81|89.41|89.72|89.32|47
1758308100000|2025-09-19 18:55:00|89.8|89.4|89.85|89.45|89.85|89.45|89.72|89.32|80
1758308400000|2025-09-19 19:00:00|89.86|89.46|89.98|89.58|90.03|89.63|89.85|89.45|135
1758308700000|2025-09-19 19:05:00|89.99|89.59|89.89|89.49|90.04|89.64|89.84|89.44|75
1758309000000|2025-09-19 19:10:00|89.9|89.5|89.84|89.44|89.95|89.55|89.82|89.42|47
1758309300000|2025-09-19 19:15:00|89.85|89.45|89.83|89.43|89.86|89.46|89.78|89.38|27
1758309600000|2025-09-19 19:20:00|89.8|89.4|89.89|89.49|89.9|89.5|89.8|89.4|23
1758309900000|2025-09-19 19:25:00|89.88|89.48|90.06|89.66|90.09|89.69|89.88|89.48|126
1758310200000|2025-09-19 19:30:00|90.01|89.61|89.91|89.51|90.01|89.61|89.91|89.51|42
1758310500000|2025-09-19 19:35:00|89.93|89.53|90.01|89.61|90.06|89.66|89.93|89.53|42
1758310800000|2025-09-19 19:40:00|90|89.6|89.83|89.43|90|89.6|89.81|89.41|37
1758311100000|2025-09-19 19:45:00|89.82|89.42|89.74|89.34|89.88|89.48|89.73|89.33|46
1758311400000|2025-09-19 19:50:00|89.75|89.35|89.77|89.37|89.84|89.44|89.75|89.35|127
1758311700000|2025-09-19 19:55:00|89.78|89.38|89.74|89.34|89.84|89.44|89.71|89.31|142
1758312000000|2025-09-19 20:00:00|89.66|89.26|90.48|89.08|90.48|89.3|89.66|88.8|145
1758312300000|2025-09-19 20:05:00|90.47|89.07|90.39|88.99|90.49|89.09|90.32|88.92|140
1758312600000|2025-09-19 20:10:00|90.4|89|90.36|88.96|90.42|89.02|90.31|88.91|90
1758312900000|2025-09-19 20:15:00|90.39|88.99|90.41|89.01|90.51|89.11|90.32|88.92|113
1758313200000|2025-09-19 20:20:00|90.42|89.02|90.53|89.13|90.57|89.17|90.38|88.98|85
1758313500000|2025-09-19 20:25:00|90.54|89.14|90.56|89.16|90.59|89.19|90.53|89.13|54
1758313800000|2025-09-19 20:30:00|90.57|89.17|90.57|89.17|90.61|89.21|90.51|89.11|70
1758314100000|2025-09-19 20:35:00|90.56|89.16|90.53|89.13|90.57|89.17|90.49|89.09|46
1758314400000|2025-09-19 20:40:00|90.52|89.12|90.52|89.12|90.53|89.13|90.43|89.03|36
1758314700000|2025-09-19 20:45:00|90.51|89.11|90.06|88.66|90.54|89.14|90.06|88.66|62
1758315000000|2025-09-19 20:50:00|90.07|88.67|90.14|88.74|90.18|88.78|90.01|88.61|106
1758315300000|2025-09-19 20:55:00|90.15|88.75|90.09|88.69|90.16|88.76|90.09|88.69|49
1758351600000|2025-09-20 07:00:00|90.96|89.56|90.96|89.56|91.07|89.67|90.96|89.56|58
1758351900000|2025-09-20 07:05:00|90.95|89.55|91.08|89.68|91.09|89.69|90.94|89.54|52
1758352200000|2025-09-20 07:10:00|91.09|89.69|90.98|89.58|91.09|89.69|90.96|89.56|50
1758352500000|2025-09-20 07:15:00|90.99|89.59|91.02|89.62|91.09|89.69|90.98|89.58|64
1758352800000|2025-09-20 07:20:00|91.01|89.61|91|89.6|91.02|89.62|90.98|89.58|43
1758353100000|2025-09-20 07:25:00|90.99|89.59|90.92|89.52|90.99|89.59|90.9|89.5|46
1758353400000|2025-09-20 07:30:00|90.91|89.51|90.82|89.42|90.91|89.51|90.8|89.4|62
1758353700000|2025-09-20 07:35:00|90.83|89.43|90.94|89.54|90.95|89.55|90.81|89.41|96
1758354000000|2025-09-20 07:40:00|90.93|89.53|91.06|89.66|91.09|89.69|90.9|89.5|65
1758354300000|2025-09-20 07:45:00|91.05|89.65|91.18|89.78|91.18|89.78|91.03|89.63|79
1758354600000|2025-09-20 07:50:00|91.19|89.79|91.33|89.93|91.35|89.95|91.15|89.75|85
1758354900000|2025-09-20 07:55:00|91.34|89.94|91.34|89.94|91.35|89.95|91.26|89.86|81
1758355200000|2025-09-20 08:00:00|91.33|89.93|91.35|89.95|91.36|89.96|91.26|89.86|91
1758355500000|2025-09-20 08:05:00|91.34|89.94|91.07|89.67|91.34|89.94|91.07|89.67|100
1758355800000|2025-09-20 08:10:00|91.08|89.68|91.08|89.68|91.1|89.7|91.01|89.61|78
1758356100000|2025-09-20 08:15:00|91.07|89.67|91.05|89.65|91.12|89.72|91.03|89.63|62
1758356400000|2025-09-20 08:20:00|91.06|89.66|90.93|89.53|91.09|89.69|90.93|89.53|59
1758356700000|2025-09-20 08:25:00|90.94|89.54|90.84|89.44|90.94|89.54|90.82|89.42|43
1758357000000|2025-09-20 08:30:00|90.83|89.43|90.84|89.44|90.92|89.52|90.8|89.4|133
1758357300000|2025-09-20 08:35:00|90.85|89.45|90.83|89.43|90.87|89.47|90.78|89.38|88
1758357600000|2025-09-20 08:40:00|90.82|89.42|90.83|89.43|90.86|89.46|90.67|89.27|156
1758357900000|2025-09-20 08:45:00|90.82|89.42|90.6|89.2|90.82|89.42|90.6|89.2|135
1758358200000|2025-09-20 08:50:00|90.61|89.21|90.33|88.93|90.61|89.21|90.33|88.93|67
1758358500000|2025-09-20 08:55:00|90.34|88.94|90.18|88.78|90.35|88.95|90.15|88.75|88
1758358800000|2025-09-20 09:00:00|90.19|88.79|90.13|88.73|90.21|88.81|90.01|88.61|138
1758359100000|2025-09-20 09:05:00|90.14|88.74|90.31|88.91|90.32|88.92|90.14|88.74|131
1758359400000|2025-09-20 09:10:00|90.32|88.92|90.3|88.9|90.37|88.97|90.24|88.84|124
1758359700000|2025-09-20 09:15:00|90.31|88.91|90.23|88.83|90.33|88.93|90.22|88.82|123
1758360000000|2025-09-20 09:20:00|90.22|88.82|90.14|88.74|90.29|88.89|90.13|88.73|133
1758360300000|2025-09-20 09:25:00|90.13|88.73|90.09|88.69|90.22|88.82|90.09|88.69|130
1758360600000|2025-09-20 09:30:00|90.1|88.7|89.86|88.46|90.1|88.7|89.82|88.42|159
1758360900000|2025-09-20 09:35:00|89.87|88.47|89.81|88.41|89.87|88.47|89.7|88.3|178
1758361200000|2025-09-20 09:40:00|89.82|88.42|89.89|88.49|89.89|88.49|89.79|88.39|66
1758361500000|2025-09-20 09:45:00|89.88|88.48|89.97|88.57|89.98|88.58|89.84|88.44|80
1758361800000|2025-09-20 09:50:00|89.98|88.58|89.92|88.52|89.99|88.59|89.89|88.49|122
1758362100000|2025-09-20 09:55:00|89.93|88.53|89.87|88.47|89.93|88.53|89.83|88.43|30
1758362400000|2025-09-20 10:00:00|89.85|88.45|89.98|88.58|89.99|88.59|89.82|88.42|153
1758362700000|2025-09-20 10:05:00|89.99|88.59|89.98|88.58|90.02|88.62|89.86|88.46|104
1758363000000|2025-09-20 10:10:00|89.99|88.59|90.05|88.65|90.12|88.72|89.99|88.59|115
1758363300000|2025-09-20 10:15:00|90.06|88.66|89.98|88.58|90.06|88.66|89.89|88.49|77
1758363600000|2025-09-20 10:20:00|89.97|88.57|90.01|88.61|90.07|88.67|89.97|88.57|52
1758363900000|2025-09-20 10:25:00|90|88.6|89.86|88.46|90|88.6|89.86|88.46|135
1758364200000|2025-09-20 10:30:00|89.85|88.45|89.7|88.3|89.86|88.46|89.7|88.3|108
1758364500000|2025-09-20 10:35:00|89.69|88.29|89.87|88.47|89.9|88.5|89.65|88.25|119
1758364800000|2025-09-20 10:40:00|89.86|88.46|89.79|88.39|89.87|88.47|89.75|88.35|127
1758365100000|2025-09-20 10:45:00|89.78|88.38|89.71|88.31|89.89|88.49|89.71|88.31|182
1758365400000|2025-09-20 10:50:00|89.72|88.32|89.64|88.24|89.75|88.35|89.64|88.24|128
1758365700000|2025-09-20 10:55:00|89.63|88.23|89.65|88.25|89.68|88.28|89.6|88.2|109
1758366000000|2025-09-20 11:00:00|89.66|88.26|89.88|88.48|89.92|88.52|89.65|88.25|150
1758366300000|2025-09-20 11:05:00|89.89|88.49|89.94|88.54|89.99|88.59|89.87|88.47|136
1758366600000|2025-09-20 11:10:00|89.95|88.55|89.88|88.48|89.99|88.59|89.88|88.48|105
1758366900000|2025-09-20 11:15:00|89.87|88.47|89.64|88.24|89.88|88.48|89.64|88.24|133
1758367200000|2025-09-20 11:20:00|89.65|88.25|89.57|88.17|89.72|88.32|89.54|88.14|111
1758367500000|2025-09-20 11:25:00|89.56|88.16|89.57|88.17|89.57|88.17|89.48|88.08|76
1758367800000|2025-09-20 11:30:00|89.58|88.18|89.69|88.29|89.72|88.32|89.58|88.18|65
1758368100000|2025-09-20 11:35:00|89.68|88.28|89.77|88.37|89.77|88.37|89.66|88.26|66
1758368400000|2025-09-20 11:40:00|89.76|88.36|89.9|88.5|89.9|88.5|89.76|88.36|73
1758368700000|2025-09-20 11:45:00|89.89|88.49|90.1|88.7|90.1|88.7|89.89|88.49|67
1758369000000|2025-09-20 11:50:00|90.12|88.72|90.23|88.83|90.27|88.87|90.11|88.71|45
1758369300000|2025-09-20 11:55:00|90.24|88.84|90.29|88.89|90.3|88.9|90.23|88.83|37
1758369600000|2025-09-20 12:00:00|90.28|88.88|90.13|88.73|90.3|88.9|90.12|88.72|139
1758369900000|2025-09-20 12:05:00|90.14|88.74|90.05|88.65|90.18|88.78|90.02|88.62|113
1758370200000|2025-09-20 12:10:00|90.06|88.66|90.11|88.71|90.16|88.76|90.06|88.66|96
1758370500000|2025-09-20 12:15:00|90.1|88.7|90.08|88.68|90.19|88.79|90.04|88.64|127
1758370800000|2025-09-20 12:20:00|90.1|88.7|90.04|88.64|90.11|88.71|89.98|88.58|140
1758371100000|2025-09-20 12:25:00|90.03|88.63|89.94|88.54|90.05|88.65|89.93|88.53|90
1758371400000|2025-09-20 12:30:00|89.93|88.53|90|88.6|90.1|88.7|89.93|88.53|120
1758371700000|2025-09-20 12:35:00|89.99|88.59|90.07|88.67|90.07|88.67|89.92|88.52|165
1758372000000|2025-09-20 12:40:00|90.08|88.68|89.97|88.57|90.1|88.7|89.89|88.49|118
1758372300000|2025-09-20 12:45:00|89.98|88.58|90.06|88.66|90.06|88.66|89.97|88.57|113
1758372600000|2025-09-20 12:50:00|90.07|88.67|90.1|88.7|90.12|88.72|90.03|88.63|87
1758372900000|2025-09-20 12:55:00|90.11|88.71|90.24|88.84|90.24|88.84|90.07|88.67|45
1758373200000|2025-09-20 13:00:00|90.23|88.83|90.09|88.69|90.27|88.87|90.08|88.68|78
1758373500000|2025-09-20 13:05:00|90.07|88.67|90.17|88.77|90.18|88.78|90.06|88.66|122
1758373800000|2025-09-20 13:10:00|90.16|88.76|90.15|88.75|90.28|88.88|90.12|88.72|118
1758374100000|2025-09-20 13:15:00|90.14|88.74|90.25|88.85|90.26|88.86|90.11|88.71|84
1758374400000|2025-09-20 13:20:00|90.26|88.86|90.49|89.09|90.5|89.1|90.26|88.86|55
1758374700000|2025-09-20 13:25:00|90.5|89.1|90.5|89.1|90.51|89.11|90.44|89.04|78
1758375000000|2025-09-20 13:30:00|90.49|89.09|90.59|89.19|90.59|89.19|90.48|89.08|88
1758375300000|2025-09-20 13:35:00|90.6|89.2|90.51|89.11|90.62|89.22|90.5|89.1|63
1758375600000|2025-09-20 13:40:00|90.52|89.12|90.46|89.06|90.52|89.12|90.4|89|150
1758375900000|2025-09-20 13:45:00|90.47|89.07|90.35|88.95|90.5|89.1|90.33|88.93|89
1758376200000|2025-09-20 13:50:00|90.34|88.94|90.35|88.95|90.4|89|90.26|88.86|160
1758376500000|2025-09-20 13:55:00|90.34|88.94|90.29|88.89|90.38|88.98|90.29|88.89|101
1758376800000|2025-09-20 14:00:00|90.3|88.9|90.24|88.84|90.32|88.92|90.22|88.82|76
1758377100000|2025-09-20 14:05:00|90.23|88.83|90.14|88.74|90.27|88.87|90.12|88.72|143
1758377400000|2025-09-20 14:10:00|90.13|88.73|90.06|88.66|90.15|88.75|89.99|88.59|153
1758377700000|2025-09-20 14:15:00|90.05|88.65|90.1|88.7|90.12|88.72|90.01|88.61|153
1758378000000|2025-09-20 14:20:00|90.09|88.69|90.14|88.74|90.21|88.81|90.07|88.67|66
1758378300000|2025-09-20 14:25:00|90.13|88.73|90.07|88.67|90.15|88.75|90.04|88.64|72
1758378600000|2025-09-20 14:30:00|90.06|88.66|90.17|88.77|90.17|88.77|90|88.6|101
1758378900000|2025-09-20 14:35:00|90.18|88.78|90.15|88.75|90.2|88.8|90.14|88.74|84
1758379200000|2025-09-20 14:40:00|90.14|88.74|90.16|88.76|90.23|88.83|90.14|88.74|104
1758379500000|2025-09-20 14:45:00|90.17|88.77|90.54|89.14|90.62|89.22|90.16|88.76|151
1758379800000|2025-09-20 14:50:00|90.53|89.13|90.61|89.21|90.61|89.21|90.5|89.1|153
1758380100000|2025-09-20 14:55:00|90.62|89.22|90.56|89.16|90.63|89.23|90.52|89.12|80
1758380400000|2025-09-20 15:00:00|90.57|89.17|90.63|89.23|90.64|89.24|90.56|89.16|91
1758380700000|2025-09-20 15:05:00|90.62|89.22|90.86|89.46|90.87|89.47|90.62|89.22|81
1758381000000|2025-09-20 15:10:00|90.87|89.47|90.9|89.5|90.94|89.54|90.84|89.44|74
1758381300000|2025-09-20 15:15:00|90.91|89.51|91.2|89.8|91.21|89.81|90.91|89.51|108
1758381600000|2025-09-20 15:20:00|91.19|89.79|91.03|89.63|91.19|89.79|90.89|89.49|177
1758381900000|2025-09-20 15:25:00|91.04|89.64|91.06|89.66|91.14|89.74|91.01|89.61|106
1758382200000|2025-09-20 15:30:00|91.07|89.67|90.85|89.45|91.07|89.67|90.74|89.34|104
1758382500000|2025-09-20 15:35:00|90.86|89.46|90.79|89.39|90.9|89.5|90.72|89.32|118
1758382800000|2025-09-20 15:40:00|90.78|89.38|90.8|89.4|90.84|89.44|90.76|89.36|71
1758383100000|2025-09-20 15:45:00|90.77|89.37|90.75|89.35|90.77|89.37|90.63|89.23|85
1758383400000|2025-09-20 15:50:00|90.74|89.34|90.68|89.28|90.81|89.41|90.67|89.27|101
1758383700000|2025-09-20 15:55:00|90.69|89.29|90.77|89.37|90.77|89.37|90.68|89.28|120
1758384000000|2025-09-20 16:00:00|90.78|89.38|90.98|89.58|90.98|89.58|90.74|89.34|83
1758384300000|2025-09-20 16:05:00|90.99|89.59|90.86|89.46|91.07|89.67|90.85|89.45|65
1758384600000|2025-09-20 16:10:00|90.87|89.47|90.78|89.38|90.94|89.54|90.78|89.38|62
1758384900000|2025-09-20 16:15:00|90.79|89.39|90.53|89.13|90.79|89.39|90.53|89.13|88
1758385200000|2025-09-20 16:20:00|90.54|89.14|90.28|88.88|90.54|89.14|90.28|88.88|128
1758385500000|2025-09-20 16:25:00|90.27|88.87|90.1|88.7|90.29|88.89|90.03|88.63|129
1758385800000|2025-09-20 16:30:00|90.11|88.71|90.41|89.01|90.41|89.01|89.97|88.57|169
1758386100000|2025-09-20 16:35:00|90.4|89|90.56|89.16|90.56|89.16|90.4|89|79
1758386400000|2025-09-20 16:40:00|90.57|89.17|90.63|89.23|90.72|89.32|90.55|89.15|112
1758386700000|2025-09-20 16:45:00|90.64|89.24|90.62|89.22|90.7|89.3|90.62|89.22|84
1758387000000|2025-09-20 16:50:00|90.61|89.21|90.55|89.15|90.63|89.23|90.48|89.08|100
1758387300000|2025-09-20 16:55:00|90.57|89.17|90.62|89.22|90.67|89.27|90.54|89.14|76
1758387600000|2025-09-20 17:00:00|90.63|89.23|90.48|89.08|90.64|89.24|90.44|89.04|73
1758387900000|2025-09-20 17:05:00|90.49|89.09|90.44|89.04|90.49|89.09|90.43|89.03|46
1758388200000|2025-09-20 17:10:00|90.45|89.05|90.17|88.77|90.51|89.11|90.13|88.73|88
1758388500000|2025-09-20 17:15:00|90.18|88.78|90.27|88.87|90.28|88.88|90.02|88.62|177
1758388800000|2025-09-20 17:20:00|90.26|88.86|90.25|88.85|90.27|88.87|90.16|88.76|118
1758389100000|2025-09-20 17:25:00|90.24|88.84|90.19|88.79|90.25|88.85|90.17|88.77|105
1758389400000|2025-09-20 17:30:00|90.18|88.78|90.21|88.81|90.24|88.84|90.15|88.75|109
1758389700000|2025-09-20 17:35:00|90.2|88.8|90.27|88.87|90.34|88.94|90.19|88.79|74
1758390000000|2025-09-20 17:40:00|90.28|88.88|90.24|88.84|90.32|88.92|90.23|88.83|94
1758390300000|2025-09-20 17:45:00|90.23|88.83|90.1|88.7|90.24|88.84|90.07|88.67|99
1758390600000|2025-09-20 17:50:00|90.11|88.71|90.11|88.71|90.18|88.78|90.05|88.65|110
1758390900000|2025-09-20 17:55:00|90.12|88.72|90.12|88.72|90.21|88.81|90.1|88.7|53
1758391200000|2025-09-20 18:00:00|90.1|88.7|89.9|88.5|90.11|88.71|89.9|88.5|76
1758391500000|2025-09-20 18:05:00|89.88|88.48|89.89|88.49|89.91|88.51|89.83|88.43|70
1758391800000|2025-09-20 18:10:00|89.88|88.48|89.91|88.51|89.95|88.55|89.82|88.42|81
1758392100000|2025-09-20 18:15:00|89.9|88.5|90.01|88.61|90.01|88.61|89.83|88.43|96
1758392400000|2025-09-20 18:20:00|90.02|88.62|90|88.6|90.14|88.74|89.99|88.59|123
1758392700000|2025-09-20 18:25:00|90.01|88.61|90.07|88.67|90.09|88.69|89.99|88.59|83
1758393000000|2025-09-20 18:30:00|90.06|88.66|89.91|88.51|90.07|88.67|89.9|88.5|142
1758393300000|2025-09-20 18:35:00|89.9|88.5|89.79|88.39|89.93|88.53|89.75|88.35|120
1758393600000|2025-09-20 18:40:00|89.8|88.4|89.93|88.53|89.95|88.55|89.76|88.36|84
1758393900000|2025-09-20 18:45:00|89.94|88.54|89.82|88.42|89.94|88.54|89.8|88.4|83
1758394200000|2025-09-20 18:50:00|89.81|88.41|89.87|88.47|89.93|88.53|89.81|88.41|69
1758394500000|2025-09-20 18:55:00|89.88|88.48|89.87|88.47|89.91|88.51|89.87|88.47|60
1758394800000|2025-09-20 19:00:00|89.86|88.46|89.77|88.37|89.87|88.47|89.75|88.35|76
1758395100000|2025-09-20 19:05:00|89.78|88.38|89.84|88.44|89.97|88.57|89.77|88.37|86
1758395400000|2025-09-20 19:10:00|89.85|88.45|89.96|88.56|89.98|88.58|89.85|88.45|80
1758395700000|2025-09-20 19:15:00|89.97|88.57|90.06|88.66|90.09|88.69|89.96|88.56|76
1758396000000|2025-09-20 19:20:00|90.05|88.65|90.16|88.76|90.17|88.77|90.05|88.65|80
1758396300000|2025-09-20 19:25:00|90.14|88.74|90.1|88.7|90.16|88.76|90.09|88.69|58
1758396600000|2025-09-20 19:30:00|90.09|88.69|90.05|88.65|90.12|88.72|90.04|88.64|54
1758396900000|2025-09-20 19:35:00|90.04|88.64|89.91|88.51|90.05|88.65|89.91|88.51|93
1758397200000|2025-09-20 19:40:00|89.9|88.5|89.86|88.46|89.91|88.51|89.85|88.45|109
1758397500000|2025-09-20 19:45:00|89.87|88.47|89.82|88.42|89.91|88.51|89.8|88.4|88
1758397800000|2025-09-20 19:50:00|89.83|88.43|89.78|88.38|89.83|88.43|89.74|88.34|99
1758398100000|2025-09-20 19:55:00|89.77|88.37|89.89|88.49|89.89|88.49|89.77|88.37|45
1758398400000|2025-09-20 20:00:00|89.88|88.48|89.99|88.59|90|88.6|89.82|88.42|140
1758398700000|2025-09-20 20:05:00|90|88.6|89.98|88.58|90.02|88.62|89.93|88.53|124
1758399000000|2025-09-20 20:10:00|89.97|88.57|89.93|88.53|89.98|88.58|89.9|88.5|86
1758399300000|2025-09-20 20:15:00|89.94|88.54|89.92|88.52|89.97|88.57|89.87|88.47|53
1758399600000|2025-09-20 20:20:00|89.93|88.53|89.9|88.5|89.98|88.58|89.9|88.5|93
1758399900000|2025-09-20 20:25:00|89.91|88.51|90.07|88.67|90.08|88.68|89.91|88.51|39
1758400200000|2025-09-20 20:30:00|90.08|88.68|90.08|88.68|90.1|88.7|90.06|88.66|37
1758400500000|2025-09-20 20:35:00|90.07|88.67|90.14|88.74|90.14|88.74|90.03|88.63|46
1758400800000|2025-09-20 20:40:00|90.15|88.75|90.17|88.77|90.21|88.81|90.14|88.74|92
1758401100000|2025-09-20 20:45:00|90.16|88.76|90.18|88.78|90.2|88.8|90.16|88.76|48
1758401400000|2025-09-20 20:50:00|90.17|88.77|90.22|88.82|90.23|88.83|90.17|88.77|85
1758401700000|2025-09-20 20:55:00|90.23|88.83|90.18|88.78|90.26|88.86|90.15|88.75|55
1758402000000|2025-09-20 21:00:00|90.17|88.77|90.16|88.76|90.17|88.77|90.14|88.74|64
1758402300000|2025-09-20 21:05:00|90.17|88.77|90.1|88.7|90.17|88.77|90.1|88.7|48
1758402600000|2025-09-20 21:10:00|90.11|88.71|90.28|88.88|90.29|88.89|90.08|88.68|102
1758402900000|2025-09-20 21:15:00|90.29|88.89|90.25|88.85|90.29|88.89|90.18|88.78|74
1758403200000|2025-09-20 21:20:00|90.26|88.86|90.33|88.93|90.34|88.94|90.26|88.86|69
1758403500000|2025-09-20 21:25:00|90.31|88.91|90.36|88.96|90.37|88.97|90.27|88.87|31
1758403800000|2025-09-20 21:30:00|90.37|88.97|90.46|89.06|90.48|89.08|90.32|88.92|39
1758404100000|2025-09-20 21:35:00|90.47|89.07|90.52|89.12|90.53|89.13|90.42|89.02|78
1758404400000|2025-09-20 21:40:00|90.5|89.1|90.51|89.11|90.51|89.11|90.45|89.05|34
1758404700000|2025-09-20 21:45:00|90.5|89.1|90.34|88.94|90.51|89.11|90.33|88.93|55
1758405000000|2025-09-20 21:50:00|90.33|88.93|90.35|88.95|90.35|88.95|90.33|88.93|29
1758405300000|2025-09-20 21:55:00|90.34|88.94|90.34|88.94|90.38|88.98|90.33|88.93|77
1758405600000|2025-09-20 22:00:00|90.35|88.95|90.27|88.87|90.38|88.98|90.23|88.83|94
1758405900000|2025-09-20 22:05:00|90.28|88.88|90.22|88.82|90.3|88.9|90.22|88.82|48
1758406200000|2025-09-20 22:10:00|90.21|88.81|90.36|88.96|90.36|88.96|90.2|88.8|44
1758406500000|2025-09-20 22:15:00|90.35|88.95|90.29|88.89|90.35|88.95|90.23|88.83|86
1758406800000|2025-09-20 22:20:00|90.28|88.88|90.28|88.88|90.3|88.9|90.25|88.85|53
1758407100000|2025-09-20 22:25:00|90.29|88.89|90.25|88.85|90.3|88.9|90.24|88.84|27
1758407400000|2025-09-20 22:30:00|90.23|88.83|90.09|88.69|90.24|88.84|90.08|88.68|56
1758407700000|2025-09-20 22:35:00|90.1|88.7|90.14|88.74|90.15|88.75|90.08|88.68|57
1758408000000|2025-09-20 22:40:00|90.12|88.72|90.14|88.74|90.14|88.74|90.07|88.67|58
1758408300000|2025-09-20 22:45:00|90.15|88.75|90.26|88.86|90.31|88.91|90.15|88.75|47
1758408600000|2025-09-20 22:50:00|90.27|88.87|90.36|88.96|90.37|88.97|90.26|88.86|49
1758408900000|2025-09-20 22:55:00|90.37|88.97|90.32|88.92|90.37|88.97|90.32|88.92|39
1758409200000|2025-09-20 23:00:00|90.3|88.9|90.22|88.82|90.3|88.9|90.21|88.81|54
1758409500000|2025-09-20 23:05:00|90.21|88.81|90.19|88.79|90.24|88.84|90.18|88.78|76
1758409800000|2025-09-20 23:10:00|90.18|88.78|90.11|88.71|90.19|88.79|90.08|88.68|95
1758410100000|2025-09-20 23:15:00|90.1|88.7|90.07|88.67|90.12|88.72|90.07|88.67|47
1758410400000|2025-09-20 23:20:00|90.06|88.66|90.08|88.68|90.1|88.7|90.04|88.64|82
1758410700000|2025-09-20 23:25:00|90.07|88.67|90.07|88.67|90.15|88.75|90.06|88.66|101
1758411000000|2025-09-20 23:30:00|90.06|88.66|89.97|88.57|90.06|88.66|89.95|88.55|109
1758411300000|2025-09-20 23:35:00|89.96|88.56|89.98|88.58|90.02|88.62|89.95|88.55|99
1758411600000|2025-09-20 23:40:00|89.99|88.59|89.95|88.55|90.04|88.64|89.95|88.55|111
1758411900000|2025-09-20 23:45:00|89.94|88.54|90|88.6|90.05|88.65|89.9|88.5|143
1758412200000|2025-09-20 23:50:00|90.01|88.61|90.07|88.67|90.07|88.67|90|88.6|115
1758412500000|2025-09-20 23:55:00|90.1|88.7|90.04|88.64|90.11|88.71|90.04|88.64|35
1758412800000|2025-09-21 00:00:00|90.03|88.63|90.05|88.65|90.09|88.69|90.01|88.61|137
1758413100000|2025-09-21 00:05:00|90.04|88.64|90.01|88.61|90.07|88.67|90|88.6|56
1758413400000|2025-09-21 00:10:00|90.02|88.62|90.15|88.75|90.2|88.8|90.02|88.62|50
1758413700000|2025-09-21 00:15:00|90.16|88.76|89.96|88.56|90.17|88.77|89.96|88.56|139
1758414000000|2025-09-21 00:20:00|89.95|88.55|89.94|88.54|90.01|88.61|89.9|88.5|91
1758414300000|2025-09-21 00:25:00|89.93|88.53|89.91|88.51|89.95|88.55|89.9|88.5|70
1758414600000|2025-09-21 00:30:00|89.92|88.52|89.82|88.42|89.93|88.53|89.81|88.41|56
1758414900000|2025-09-21 00:35:00|89.83|88.43|89.82|88.42|89.83|88.43|89.76|88.36|35
1758415200000|2025-09-21 00:40:00|89.83|88.43|90.2|88.8|90.28|88.88|89.83|88.43|131
1758415500000|2025-09-21 00:45:00|90.21|88.81|90.35|88.95|90.36|88.96|90.2|88.8|44
1758415800000|2025-09-21 00:50:00|90.37|88.97|90.48|89.08|90.49|89.09|90.37|88.97|89
1758416100000|2025-09-21 00:55:00|90.47|89.07|90.36|88.96|90.49|89.09|90.35|88.95|63
1758416400000|2025-09-21 01:00:00|90.37|88.97|90.48|89.08|90.49|89.09|90.32|88.92|78
1758416700000|2025-09-21 01:05:00|90.49|89.09|90.14|88.74|90.49|89.09|90.14|88.74|71
1758417000000|2025-09-21 01:10:00|90.13|88.73|90.15|88.75|90.17|88.77|90.07|88.67|71
1758417300000|2025-09-21 01:15:00|90.14|88.74|90.19|88.79|90.25|88.85|90.11|88.71|129
1758417600000|2025-09-21 01:20:00|90.18|88.78|90.15|88.75|90.24|88.84|90.12|88.72|69
1758417900000|2025-09-21 01:25:00|90.16|88.76|90.15|88.75|90.19|88.79|90.11|88.71|94
1758418200000|2025-09-21 01:30:00|90.14|88.74|90.02|88.62|90.14|88.74|90.02|88.62|118
1758418500000|2025-09-21 01:35:00|90.01|88.61|90|88.6|90.08|88.68|89.98|88.58|75
1758418800000|2025-09-21 01:40:00|89.99|88.59|89.96|88.56|89.99|88.59|89.91|88.51|125
1758419100000|2025-09-21 01:45:00|89.95|88.55|89.91|88.51|89.98|89.01|89.4|88.46|140
1758419400000|2025-09-21 01:50:00|89.92|88.52|89.96|88.56|90.1|88.7|89.91|88.51|127
1758419700000|2025-09-21 01:55:00|89.95|88.55|89.96|88.56|90.01|88.61|89.91|88.51|184
1758420000000|2025-09-21 02:00:00|89.95|88.55|90.04|88.64|90.08|88.68|89.92|88.52|173
1758420300000|2025-09-21 02:05:00|90.03|88.63|90.1|88.7|90.17|88.77|90.02|88.62|133
1758420600000|2025-09-21 02:10:00|90.11|88.71|90.24|88.84|90.31|88.91|90.11|88.71|138
1758420900000|2025-09-21 02:15:00|90.25|88.85|90.03|88.63|90.34|88.94|90.01|88.61|108
1758421200000|2025-09-21 02:20:00|90.02|88.62|89.93|88.53|90.02|88.62|89.74|88.34|175
1758421500000|2025-09-21 02:25:00|89.94|88.54|90.08|88.68|90.09|88.69|89.85|88.45|146
1758421800000|2025-09-21 02:30:00|90.07|88.67|90.26|88.86|90.27|88.87|90.01|88.61|128
1758422100000|2025-09-21 02:35:00|90.27|88.87|90.32|88.92|90.34|88.94|90.21|88.81|113
1758422400000|2025-09-21 02:40:00|90.31|88.91|90.3|88.9|90.35|88.95|90.28|88.88|105
1758422700000|2025-09-21 02:45:00|90.31|88.91|90.42|89.02|90.42|89.02|90.26|88.86|54
1758423000000|2025-09-21 02:50:00|90.41|89.01|90.4|89|90.42|89.02|90.33|88.93|133
1758423300000|2025-09-21 02:55:00|90.39|88.99|90.39|88.99|90.44|89.04|90.38|88.98|56
1758423600000|2025-09-21 03:00:00|90.4|89|90.39|88.99|90.44|89.04|90.37|88.97|64
1758423900000|2025-09-21 03:05:00|90.38|88.98|90.35|88.95|90.39|88.99|90.31|88.91|92
1758424200000|2025-09-21 03:10:00|90.34|88.94|90.38|88.98|90.38|88.98|90.25|88.85|123
1758424500000|2025-09-21 03:15:00|90.37|88.97|90.36|88.96|90.38|88.98|90.27|88.87|142
1758424800000|2025-09-21 03:20:00|90.35|88.95|90.39|88.99|90.45|89.05|90.35|88.95|136
1758425100000|2025-09-21 03:25:00|90.4|89|90.43|89.03|90.46|89.06|90.38|88.98|102
1758425400000|2025-09-21 03:30:00|90.42|89.02|90.39|88.99|90.46|89.06|90.31|88.91|144
1758425700000|2025-09-21 03:35:00|90.41|89.01|90.4|89|90.44|89.04|90.32|88.92|161
1758426000000|2025-09-21 03:40:00|90.41|89.01|90.44|89.04|90.45|89.05|90.36|88.96|152
1758426300000|2025-09-21 03:45:00|90.43|89.03|90.51|89.11|90.51|89.11|90.43|89.03|79
1758426600000|2025-09-21 03:50:00|90.52|89.12|90.54|89.14|90.6|89.2|90.52|89.12|85
1758426900000|2025-09-21 03:55:00|90.55|89.15|90.58|89.18|90.59|89.19|90.49|89.09|52
1758427200000|2025-09-21 04:00:00|90.59|89.19|90.56|89.16|90.63|89.23|90.51|89.11|78
1758427500000|2025-09-21 04:05:00|90.55|89.15|90.4|89|90.55|89.15|90.36|88.96|83
1758427800000|2025-09-21 04:10:00|90.39|88.99|90.39|88.99|90.44|89.04|90.36|88.96|63
1758428100000|2025-09-21 04:15:00|90.4|89|90.46|89.06|90.52|89.12|90.39|88.99|99
1758428400000|2025-09-21 04:20:00|90.45|89.05|90.48|89.08|90.5|89.1|90.39|88.99|54
1758428700000|2025-09-21 04:25:00|90.49|89.09|90.39|88.99|90.51|89.11|90.37|88.97|106
1758429000000|2025-09-21 04:30:00|90.4|89|90.41|89.01|90.49|89.09|90.37|88.97|117
1758429300000|2025-09-21 04:35:00|90.42|89.02|90.42|89.02|90.53|89.13|90.42|89.02|91
1758429600000|2025-09-21 04:40:00|90.43|89.03|90.5|89.1|90.51|89.11|90.43|89.03|72
1758429900000|2025-09-21 04:45:00|90.49|89.09|90.46|89.06|90.51|89.11|90.42|89.02|100
1758430200000|2025-09-21 04:50:00|90.45|89.05|90.46|89.06|90.5|89.1|90.39|88.99|78
1758430500000|2025-09-21 04:55:00|90.47|89.07|90.56|89.16|90.57|89.17|90.44|89.04|90
1758430800000|2025-09-21 05:00:00|90.57|89.17|90.63|89.23|90.78|89.38|90.56|89.16|65
1758431100000|2025-09-21 05:05:00|90.62|89.22|90.55|89.15|90.62|89.22|90.49|89.09|84
1758431400000|2025-09-21 05:10:00|90.56|89.16|90.61|89.21|90.67|89.27|90.55|89.15|69
1758431700000|2025-09-21 05:15:00|90.62|89.22|90.52|89.12|90.67|89.27|90.51|89.11|94
1758432000000|2025-09-21 05:20:00|90.53|89.13|90.54|89.14|90.6|89.2|90.53|89.13|57
1758432300000|2025-09-21 05:25:00|90.55|89.15|90.53|89.13|90.56|89.16|90.48|89.08|40
1758432600000|2025-09-21 05:30:00|90.52|89.12|90.49|89.09|90.55|89.15|90.44|89.04|107
1758432900000|2025-09-21 05:35:00|90.48|89.08|90.47|89.07|90.5|89.1|90.44|89.04|72
1758433200000|2025-09-21 05:40:00|90.48|89.08|90.48|89.08|90.49|89.09|90.46|89.06|63
1758433500000|2025-09-21 05:45:00|90.47|89.07|90.6|89.2|90.6|89.2|90.44|89.04|93
1758433800000|2025-09-21 05:50:00|90.59|89.19|90.64|89.24|90.66|89.26|90.55|89.15|73
1758434100000|2025-09-21 05:55:00|90.65|89.25|90.68|89.28|90.68|89.28|90.63|89.23|49
1758434400000|2025-09-21 06:00:00|90.69|89.29|90.69|89.29|90.73|89.33|90.67|89.27|51
1758434700000|2025-09-21 06:05:00|90.7|89.3|90.89|89.49|90.9|89.5|90.7|89.3|61
1758435000000|2025-09-21 06:10:00|90.9|89.5|90.94|89.54|90.97|89.57|90.87|89.47|22
1758435300000|2025-09-21 06:15:00|90.95|89.55|90.87|89.47|90.97|89.57|90.87|89.47|69
1758435600000|2025-09-21 06:20:00|90.86|89.46|90.83|89.43|90.87|89.47|90.74|89.34|88
1758435900000|2025-09-21 06:25:00|90.82|89.42|90.82|89.42|90.83|89.43|90.77|89.37|40
1758436200000|2025-09-21 06:30:00|90.83|89.43|90.73|89.33|90.84|89.44|90.72|89.32|83
1758436500000|2025-09-21 06:35:00|90.74|89.34|90.72|89.32|90.79|89.39|90.69|89.29|57
1758436800000|2025-09-21 06:40:00|90.73|89.33|90.79|89.39|90.87|89.47|90.73|89.33|97
1758437100000|2025-09-21 06:45:00|90.8|89.4|90.72|89.32|90.8|89.4|90.72|89.32|76
1758437400000|2025-09-21 06:50:00|90.73|89.33|90.73|89.33|90.79|89.39|90.72|89.32|88
1758437700000|2025-09-21 06:55:00|90.72|89.32|90.72|89.32|90.77|89.37|90.69|89.29|68
1758438000000|2025-09-21 07:00:00|90.71|89.31|90.74|89.34|90.76|89.36|90.68|89.28|58
1758438300000|2025-09-21 07:05:00|90.73|89.33|90.69|89.29|90.73|89.33|90.59|89.19|137
1758438600000|2025-09-21 07:10:00|90.7|89.3|90.74|89.34|90.76|89.36|90.69|89.29|31
1758438900000|2025-09-21 07:15:00|90.75|89.35|90.67|89.27|90.75|89.35|90.67|89.27|68
1758439200000|2025-09-21 07:20:00|90.68|89.28|90.71|89.31|90.73|89.33|90.67|89.27|58
1758439500000|2025-09-21 07:25:00|90.72|89.32|90.77|89.37|90.79|89.39|90.72|89.32|34
1758439800000|2025-09-21 07:30:00|90.78|89.38|90.76|89.36|90.88|89.48|90.76|89.36|40
1758440100000|2025-09-21 07:35:00|90.75|89.35|90.88|89.48|90.88|89.48|90.75|89.35|29
1758440400000|2025-09-21 07:40:00|90.87|89.47|90.86|89.46|90.88|89.48|90.83|89.43|42
1758440700000|2025-09-21 07:45:00|90.85|89.45|90.69|89.29|90.86|89.46|90.68|89.28|61
1758441000000|2025-09-21 07:50:00|90.7|89.3|90.73|89.33|90.78|89.38|90.67|89.27|65
1758441300000|2025-09-21 07:55:00|90.72|89.32|90.71|89.31|90.73|89.33|90.6|89.2|96
1758441600000|2025-09-21 08:00:00|90.72|89.32|90.59|89.19|90.77|89.37|90.59|89.19|80
1758441900000|2025-09-21 08:05:00|90.6|89.2|90.48|89.08|90.65|89.25|90.47|89.07|155
1758442200000|2025-09-21 08:10:00|90.49|89.09|90.47|89.07|90.54|89.14|90.45|89.05|116
1758442500000|2025-09-21 08:15:00|90.46|89.06|90.37|88.97|90.47|89.07|90.37|88.97|75
1758442800000|2025-09-21 08:20:00|90.36|88.96|90.25|88.85|90.38|88.98|90.21|88.81|175
1758443100000|2025-09-21 08:25:00|90.24|88.84|90.12|88.72|90.27|88.87|90.12|88.72|114
1758443400000|2025-09-21 08:30:00|90.13|88.73|90.08|88.68|90.13|88.73|90.05|88.65|122
1758443700000|2025-09-21 08:35:00|90.07|88.67|90.06|88.66|90.18|88.78|90.05|88.65|150
1758444000000|2025-09-21 08:40:00|90.05|88.65|90.08|88.68|90.12|88.72|90.03|88.63|110
1758444300000|2025-09-21 08:45:00|90.09|88.69|89.97|88.57|90.11|88.71|89.96|88.56|111
1758444600000|2025-09-21 08:50:00|89.98|88.58|89.98|88.58|90.01|88.61|89.93|88.53|93
1758444900000|2025-09-21 08:55:00|89.99|88.59|89.96|88.56|90|88.6|89.91|88.51|74
1758445200000|2025-09-21 09:00:00|89.97|88.57|89.91|88.51|90|88.6|89.91|88.51|65
1758445500000|2025-09-21 09:05:00|89.9|88.5|89.84|88.44|89.91|88.51|89.8|88.4|66
1758445800000|2025-09-21 09:10:00|89.85|88.45|89.7|88.3|89.88|88.48|89.69|88.29|156
1758446100000|2025-09-21 09:15:00|89.71|88.31|89.45|88.05|89.71|88.31|89.41|88.01|98
1758446400000|2025-09-21 09:20:00|89.44|88.04|89.23|87.83|89.45|88.05|89.22|87.82|90
1758446700000|2025-09-21 09:25:00|89.21|87.81|88.99|87.59|89.21|87.81|88.63|87.23|196
1758447000000|2025-09-21 09:30:00|88.98|87.58|88.81|87.41|88.98|87.58|88.64|87.24|244
1758447300000|2025-09-21 09:35:00|88.84|87.44|88.68|87.28|88.85|87.45|88.46|87.06|188
1758447600000|2025-09-21 09:40:00|88.69|87.29|89.04|87.64|89.06|87.66|88.67|87.27|117
1758447900000|2025-09-21 09:45:00|89.03|87.63|89.19|87.79|89.19|87.79|88.85|87.45|169
1758448200000|2025-09-21 09:50:00|89.2|87.8|89.1|87.7|89.31|87.91|89.09|87.69|133
1758448500000|2025-09-21 09:55:00|89.12|87.72|89.29|87.89|89.34|87.94|89.12|87.72|129
1758448800000|2025-09-21 10:00:00|89.28|87.88|89.31|87.91|89.33|87.93|89.18|87.78|76
1758449100000|2025-09-21 10:05:00|89.3|87.9|89.22|87.82|89.35|87.95|89.17|87.77|94
1758449400000|2025-09-21 10:10:00|89.23|87.83|89.19|87.79|89.26|87.86|89.18|87.78|107
1758449700000|2025-09-21 10:15:00|89.18|87.78|89.1|87.7|89.18|87.78|89.06|87.66|123
1758450000000|2025-09-21 10:20:00|89.11|87.71|89.22|87.82|89.22|87.82|89.06|87.66|116
1758450300000|2025-09-21 10:25:00|89.21|87.81|89.18|87.78|89.23|87.83|89.1|87.7|115
1758450600000|2025-09-21 10:30:00|89.17|87.77|89.24|87.84|89.26|87.86|89.15|87.75|108
1758450900000|2025-09-21 10:35:00|89.23|87.83|89.27|87.87|89.33|87.93|89.22|87.82|132
1758451200000|2025-09-21 10:40:00|89.28|87.88|89.1|87.7|89.31|87.91|89.1|87.7|73
1758451500000|2025-09-21 10:45:00|89.09|87.69|88.95|87.55|89.09|87.69|88.92|87.52|127
1758451800000|2025-09-21 10:50:00|88.94|87.54|89|87.6|89.05|87.65|88.94|87.54|118
1758452100000|2025-09-21 10:55:00|88.99|87.59|88.91|87.51|88.99|87.59|88.9|87.5|71
1758452400000|2025-09-21 11:00:00|88.9|87.5|88.97|87.57|88.97|87.57|88.79|87.39|169
1758452700000|2025-09-21 11:05:00|88.98|87.58|89.05|87.65|89.2|87.8|88.95|87.55|139
1758453000000|2025-09-21 11:10:00|89.04|87.64|89.13|87.73|89.21|87.81|89.04|87.64|94
1758453300000|2025-09-21 11:15:00|89.12|87.72|89.03|87.63|89.12|87.72|88.99|87.59|101
1758453600000|2025-09-21 11:20:00|89.02|87.62|89.05|87.65|89.11|87.71|88.99|87.59|109
1758453900000|2025-09-21 11:25:00|89.04|87.64|89.01|87.61|89.11|87.71|89|87.6|61
1758454200000|2025-09-21 11:30:00|89|87.6|89.03|87.63|89.12|87.72|88.95|87.55|121
1758454500000|2025-09-21 11:35:00|89.04|87.64|89.2|87.8|89.2|87.8|89.02|87.62|68
1758454800000|2025-09-21 11:40:00|89.21|87.81|89.17|87.77|89.25|87.85|89.14|87.74|94
1758455100000|2025-09-21 11:45:00|89.19|87.79|89.05|87.65|89.2|87.8|89.04|87.64|161
1758455400000|2025-09-21 11:50:00|89.06|87.66|88.99|87.59|89.06|87.66|88.9|87.5|145
1758455700000|2025-09-21 11:55:00|88.98|87.58|88.97|87.57|89.06|87.66|88.96|87.56|114
1758456000000|2025-09-21 12:00:00|88.98|87.58|89.12|87.72|89.16|87.76|88.92|87.52|127
1758456300000|2025-09-21 12:05:00|89.13|87.73|89.27|87.87|89.28|87.88|89.13|87.73|124
1758456600000|2025-09-21 12:10:00|89.28|87.88|89.22|87.82|89.29|87.89|89.2|87.8|102
1758456900000|2025-09-21 12:15:00|89.23|87.83|89.42|88.02|89.44|88.04|89.21|87.81|56
1758457200000|2025-09-21 12:20:00|89.41|88.01|89.46|88.06|89.53|88.13|89.38|87.98|112
1758457500000|2025-09-21 12:25:00|89.45|88.05|89.44|88.04|89.46|88.06|89.42|88.02|82
1758457800000|2025-09-21 12:30:00|89.45|88.05|89.48|88.08|89.51|88.11|89.41|88.01|69
1758458100000|2025-09-21 12:35:00|89.49|88.09|89.4|88|89.49|88.09|89.37|87.97|141
1758458400000|2025-09-21 12:40:00|89.39|87.99|89.35|87.95|89.4|88|89.31|87.91|89
1758458700000|2025-09-21 12:45:00|89.34|87.94|89.27|87.87|89.35|87.95|89.18|87.78|182
1758459000000|2025-09-21 12:50:00|89.28|87.88|89.29|87.89|89.43|88.03|89.28|87.88|93
1758459300000|2025-09-21 12:55:00|89.3|87.9|89.3|87.9|89.38|87.98|89.29|87.89|150
1758459600000|2025-09-21 13:00:00|89.28|87.88|89.37|87.97|89.4|88|89.26|87.86|156
1758459900000|2025-09-21 13:05:00|89.36|87.96|89.35|87.95|89.45|88.05|89.32|87.92|168
1758460200000|2025-09-21 13:10:00|89.34|87.94|89.38|87.98|89.38|87.98|89.27|87.87|118
1758460500000|2025-09-21 13:15:00|89.35|87.95|89.33|87.93|89.44|88.04|89.3|87.9|166
1758460800000|2025-09-21 13:20:00|89.34|87.94|89.42|88.02|89.48|88.08|89.33|87.93|135
1758461100000|2025-09-21 13:25:00|89.41|88.01|89.49|88.09|89.51|88.11|89.34|87.94|122
1758461400000|2025-09-21 13:30:00|89.5|88.1|89.63|88.23|89.65|88.25|89.49|88.09|183
1758461700000|2025-09-21 13:35:00|89.62|88.22|89.46|88.06|89.62|88.22|89.42|88.02|160
1758462000000|2025-09-21 13:40:00|89.45|88.05|89.41|88.01|89.46|88.06|89.36|87.96|165
1758462300000|2025-09-21 13:45:00|89.42|88.02|89.53|88.13|89.53|88.13|89.41|88.01|145
1758462600000|2025-09-21 13:50:00|89.54|88.14|89.55|88.15|89.56|88.16|89.51|88.11|76
1758462900000|2025-09-21 13:55:00|89.54|88.14|89.54|88.14|89.57|88.17|89.48|88.08|56
1758463200000|2025-09-21 14:00:00|89.55|88.15|89.64|88.24|89.69|88.29|89.55|88.15|64
1758463500000|2025-09-21 14:05:00|89.61|88.21|89.55|88.15|89.61|88.21|89.49|88.09|96
1758463800000|2025-09-21 14:10:00|89.54|88.14|89.63|88.23|89.64|88.24|89.51|88.11|72
1758464100000|2025-09-21 14:15:00|89.62|88.22|89.57|88.17|89.64|88.24|89.56|88.16|65
1758464400000|2025-09-21 14:20:00|89.56|88.16|89.56|88.16|89.57|88.17|89.49|88.09|109
1758464700000|2025-09-21 14:25:00|89.55|88.15|89.4|88|89.55|88.15|89.4|88|110
1758465000000|2025-09-21 14:30:00|89.39|87.99|89.45|88.05|89.46|88.06|89.36|87.96|77
1758465300000|2025-09-21 14:35:00|89.46|88.06|89.45|88.05|89.46|88.06|89.42|88.02|41
1758465600000|2025-09-21 14:40:00|89.44|88.04|89.52|88.12|89.52|88.12|89.27|87.87|97
1758465900000|2025-09-21 14:45:00|89.51|88.11|89.54|88.14|89.71|88.31|89.51|88.11|121
1758466200000|2025-09-21 14:50:00|89.53|88.13|89.4|88|89.53|88.13|89.37|87.97|114
1758466500000|2025-09-21 14:55:00|89.41|88.01|89.26|87.86|89.41|88.01|89.25|87.85|109
1758466800000|2025-09-21 15:00:00|89.25|87.85|89.2|87.8|89.27|87.87|89.17|87.77|82
1758467100000|2025-09-21 15:05:00|89.21|87.81|89.28|87.88|89.28|87.88|89.18|87.78|65
1758467400000|2025-09-21 15:10:00|89.29|87.89|89.37|87.97|89.37|87.97|89.27|87.87|87
1758467700000|2025-09-21 15:15:00|89.34|87.94|89.41|88.01|89.42|88.02|89.28|87.88|114
1758468000000|2025-09-21 15:20:00|89.42|88.02|89.38|87.98|89.57|88.17|89.38|87.98|74
1758468300000|2025-09-21 15:25:00|89.39|87.99|89.28|87.88|89.4|88|89.28|87.88|67
1758468600000|2025-09-21 15:30:00|89.29|87.89|89.17|87.77|89.4|88|89.17|87.77|82
1758468900000|2025-09-21 15:35:00|89.18|87.78|89.34|87.94|89.37|87.97|89.18|87.78|99
1758469200000|2025-09-21 15:40:00|89.33|87.93|89.44|88.04|89.45|88.05|89.25|87.85|61
1758469500000|2025-09-21 15:45:00|89.45|88.05|89.43|88.03|89.55|88.15|89.35|87.95|114
1758469800000|2025-09-21 15:50:00|89.42|88.02|89.43|88.03|89.54|88.14|89.42|88.02|45
1758470100000|2025-09-21 15:55:00|89.42|88.02|89.34|87.94|89.43|88.03|89.3|87.9|91
1758470400000|2025-09-21 16:00:00|89.35|87.95|89.43|88.03|89.44|88.04|89.35|87.95|170
1758470700000|2025-09-21 16:05:00|89.44|88.04|89.44|88.04|89.46|88.06|89.36|87.96|137
1758471000000|2025-09-21 16:10:00|89.46|88.06|89.36|87.96|89.48|88.08|89.35|87.95|112
1758471300000|2025-09-21 16:15:00|89.37|87.97|89.1|87.7|89.4|88|89.08|87.68|187
1758471600000|2025-09-21 16:20:00|89.11|87.71|88.87|87.47|89.11|87.71|88.85|87.45|179
1758471900000|2025-09-21 16:25:00|88.88|87.48|89.05|87.65|89.06|87.66|88.86|87.46|98
1758472200000|2025-09-21 16:30:00|89.06|87.66|88.97|87.57|89.16|87.76|88.92|87.52|140
1758472500000|2025-09-21 16:35:00|88.98|87.58|88.68|87.28|88.98|87.58|88.66|87.26|140
1758472800000|2025-09-21 16:40:00|88.64|87.24|88.6|87.2|88.65|87.25|88.54|87.14|105
1758473100000|2025-09-21 16:45:00|88.57|87.17|88.49|87.09|88.6|87.2|88.46|87.06|78
1758473400000|2025-09-21 16:50:00|88.5|87.1|88.6|87.2|88.64|87.24|88.48|87.08|101
1758473700000|2025-09-21 16:55:00|88.61|87.21|88.72|87.32|88.74|87.34|88.59|87.19|59
1758474000000|2025-09-21 17:00:00|88.73|87.33|88.49|87.09|88.82|87.42|88.46|87.06|126
1758474300000|2025-09-21 17:05:00|88.5|87.1|88.43|87.03|88.56|87.16|88.42|87.02|104
1758474600000|2025-09-21 17:10:00|88.44|87.04|88.53|87.13|88.57|87.17|88.44|87.04|60
1758474900000|2025-09-21 17:15:00|88.52|87.12|88.5|87.1|88.55|87.15|88.28|86.88|142
1758475200000|2025-09-21 17:20:00|88.51|87.11|88.57|87.17|88.61|87.21|88.44|87.04|75
1758475500000|2025-09-21 17:25:00|88.56|87.16|88.56|87.16|88.6|87.2|88.42|87.02|131
1758475800000|2025-09-21 17:30:00|88.54|87.14|88.55|87.15|88.58|87.18|88.42|87.02|109
1758476100000|2025-09-21 17:35:00|88.54|87.14|88.66|87.26|88.66|87.26|88.5|87.1|108
1758476400000|2025-09-21 17:40:00|88.67|87.27|88.87|87.47|88.88|87.48|88.67|87.27|90
1758476700000|2025-09-21 17:45:00|88.86|87.46|88.99|87.59|89|87.6|88.85|87.45|78
1758477000000|2025-09-21 17:50:00|88.98|87.58|89.25|87.85|89.25|87.85|88.95|87.55|97
1758477300000|2025-09-21 17:55:00|89.24|87.84|89.41|88.01|89.41|88.01|89.24|87.84|86
1758477600000|2025-09-21 18:00:00|89.42|88.02|89.46|88.06|89.55|88.15|89.42|88.02|153
1758477900000|2025-09-21 18:05:00|89.45|88.05|89.46|88.06|89.48|88.08|89.44|88.04|70
1758478200000|2025-09-21 18:10:00|89.45|88.05|89.44|88.04|89.57|88.17|89.44|88.04|68
1758478500000|2025-09-21 18:15:00|89.45|88.05|89.45|88.05|89.56|88.16|89.4|88|123
1758478800000|2025-09-21 18:20:00|89.46|88.06|89.34|87.94|89.5|88.1|89.32|87.92|68
1758479100000|2025-09-21 18:25:00|89.33|87.93|89.32|87.92|89.34|87.94|89.27|87.87|25
1758479400000|2025-09-21 18:30:00|89.33|87.93|89.48|88.08|89.48|88.08|89.29|87.89|87
1758479700000|2025-09-21 18:35:00|89.47|88.07|89.42|88.02|89.48|88.08|89.4|88|51
1758480000000|2025-09-21 18:40:00|89.43|88.03|89.5|88.1|89.5|88.1|89.43|88.03|56
1758480300000|2025-09-21 18:45:00|89.49|88.09|89.42|88.02|89.52|88.12|89.4|88|65
1758480600000|2025-09-21 18:50:00|89.43|88.03|89.54|88.14|89.55|88.15|89.43|88.03|39
1758480900000|2025-09-21 18:55:00|89.55|88.15|89.7|88.3|89.7|88.3|89.52|88.12|35
1758481200000|2025-09-21 19:00:00|89.68|88.28|89.55|88.15|89.7|88.3|89.53|88.13|42
1758481500000|2025-09-21 19:05:00|89.54|88.14|89.09|87.69|89.54|88.14|89.03|87.63|129
1758481800000|2025-09-21 19:10:00|89.08|87.68|89.1|87.7|89.13|87.73|89.05|87.65|106
1758482100000|2025-09-21 19:15:00|89.11|87.71|89.2|87.8|89.21|87.81|88.99|87.59|229
1758482400000|2025-09-21 19:20:00|89.21|87.81|89.28|87.88|89.3|87.9|89.19|87.79|71
1758482700000|2025-09-21 19:25:00|89.29|87.89|89.59|87.79|89.59|87.97|89.28|87.76|90
1758483000000|2025-09-21 19:30:00|89.6|87.8|89.56|87.76|89.62|87.82|89.55|87.75|49
1758483300000|2025-09-21 19:35:00|89.57|87.77|89.54|87.74|89.58|87.78|89.47|87.67|38
1758483600000|2025-09-21 19:40:00|89.55|87.75|89.54|87.74|89.59|87.79|89.45|87.65|109
1758483900000|2025-09-21 19:45:00|89.52|87.72|89.58|87.78|89.62|87.82|89.52|87.72|78
1758484200000|2025-09-21 19:50:00|89.59|87.79|89.68|87.88|89.69|87.89|89.58|87.78|78
1758484500000|2025-09-21 19:55:00|89.69|87.89|89.79|87.99|89.8|88|89.68|87.88|46
1758484800000|2025-09-21 20:00:00|89.8|88|89.74|87.94|89.84|88.04|89.73|87.93|75
1758485100000|2025-09-21 20:05:00|89.73|87.93|89.55|87.75|89.74|87.94|89.54|87.74|94
1758485400000|2025-09-21 20:10:00|89.54|87.74|89.53|87.73|89.58|87.78|89.48|87.68|94
1758485700000|2025-09-21 20:15:00|89.54|87.74|89.58|87.78|89.61|87.81|89.49|87.69|96
1758486000000|2025-09-21 20:20:00|89.59|87.79|89.73|87.93|89.76|87.96|89.58|87.78|91
1758486300000|2025-09-21 20:25:00|89.74|87.94|89.85|88.05|89.86|88.06|89.73|87.93|59
1758486600000|2025-09-21 20:30:00|89.84|88.04|89.69|87.89|89.84|88.04|89.67|87.87|88
1758486900000|2025-09-21 20:35:00|89.68|87.88|89.62|87.82|89.76|87.96|89.61|87.81|114
1758487200000|2025-09-21 20:40:00|89.61|87.81|89.59|87.79|89.64|87.84|89.57|87.77|109
1758487500000|2025-09-21 20:45:00|89.57|87.77|89.67|87.87|89.68|87.88|89.56|87.76|103
1758487800000|2025-09-21 20:50:00|89.66|87.86|89.52|87.72|89.67|87.87|89.51|87.71|104
1758488100000|2025-09-21 20:55:00|89.53|87.73|89.64|87.84|89.64|87.84|89.53|87.73|61
1758488400000|2025-09-21 21:00:00|89.63|87.83|89.36|87.96|89.64|88.08|89.36|87.82|130
1758488700000|2025-09-21 21:05:00|89.37|87.97|89.3|87.9|89.41|88.01|89.3|87.9|54
1758489000000|2025-09-21 21:10:00|89.31|87.91|89.38|87.98|89.38|87.98|89.25|87.85|51
1758489300000|2025-09-21 21:15:00|89.36|87.96|89.24|87.84|89.39|87.99|89.23|87.83|58
1758489600000|2025-09-21 21:20:00|89.23|87.83|89.22|87.82|89.25|87.85|89.12|87.72|69
1758489900000|2025-09-21 21:25:00|89.23|87.83|89.1|87.7|89.27|87.87|89.09|87.69|87
1758490200000|2025-09-21 21:30:00|89.09|87.69|89.35|87.95|89.35|87.95|89.05|87.65|85
1758490500000|2025-09-21 21:35:00|89.36|87.96|89.39|87.99|89.42|88.02|89.3|87.9|56
1758490800000|2025-09-21 21:40:00|89.4|88|89.45|88.05|89.45|88.05|89.34|87.94|84
1758491100000|2025-09-21 21:45:00|89.46|88.06|89.32|87.92|89.46|88.06|89.32|87.92|80
1758491400000|2025-09-21 21:50:00|89.31|87.91|89.34|87.94|89.35|87.95|89.29|87.89|26
1758491700000|2025-09-21 21:55:00|89.35|87.95|89.21|87.81|89.35|87.95|89.19|87.79|69
1758492000000|2025-09-21 22:00:00|89.2|87.8|88.74|88.34|89.36|88.41|88.67|87.76|207
1758492300000|2025-09-21 22:05:00|88.75|88.35|88.4|88|88.76|88.36|88.39|87.99|282
1758492600000|2025-09-21 22:10:00|88.39|87.99|88.4|88|88.5|88.1|88.33|87.93|315
1758492900000|2025-09-21 22:15:00|88.38|87.98|88.38|87.98|88.51|88.11|88.34|87.94|258
1758493200000|2025-09-21 22:20:00|88.35|87.95|88.49|88.09|88.49|88.09|88.23|87.83|184
1758493500000|2025-09-21 22:25:00|88.47|88.07|88.55|88.15|88.56|88.16|88.47|88.07|81
1758493800000|2025-09-21 22:30:00|88.54|88.14|88.55|88.15|88.64|88.24|88.49|88.09|102
1758494100000|2025-09-21 22:35:00|88.52|88.12|88.61|88.21|88.62|88.22|88.47|88.07|121
1758494400000|2025-09-21 22:40:00|88.59|88.19|88.75|88.35|88.75|88.35|88.58|88.18|131
1758494700000|2025-09-21 22:45:00|88.74|88.34|88.86|88.46|88.92|88.52|88.73|88.33|154
1758495000000|2025-09-21 22:50:00|88.87|88.47|89.01|88.61|89.02|88.62|88.87|88.47|124
1758495300000|2025-09-21 22:55:00|89|88.6|89.02|88.62|89.07|88.67|89|88.6|131
1758495600000|2025-09-21 23:00:00|89.01|88.61|88.78|88.38|89.06|88.66|88.77|88.37|142
1758495900000|2025-09-21 23:05:00|88.79|88.39|88.48|88.08|88.79|88.39|88.43|88.03|173
1758496200000|2025-09-21 23:10:00|88.47|88.07|88.63|88.23|88.66|88.26|88.42|88.02|120
1758496500000|2025-09-21 23:15:00|88.64|88.24|88.52|88.12|88.69|88.29|88.51|88.11|235
1758496800000|2025-09-21 23:20:00|88.51|88.11|88.71|88.31|88.71|88.31|88.47|88.07|229
1758497100000|2025-09-21 23:25:00|88.72|88.32|88.8|88.4|88.81|88.41|88.67|88.27|211
1758497400000|2025-09-21 23:30:00|88.79|88.39|88.66|88.26|88.84|88.44|88.61|88.21|204
1758497700000|2025-09-21 23:35:00|88.65|88.25|88.79|88.39|88.84|88.44|88.64|88.24|200
1758498000000|2025-09-21 23:40:00|88.78|88.38|88.78|88.38|88.85|88.45|88.73|88.33|106
1758498300000|2025-09-21 23:45:00|88.76|88.36|88.69|88.29|88.8|88.4|88.65|88.25|203
1758498600000|2025-09-21 23:50:00|88.7|88.3|88.66|88.26|88.73|88.33|88.64|88.24|144
1758498900000|2025-09-21 23:55:00|88.67|88.27|88.63|88.23|88.75|88.35|88.62|88.22|160
1758499200000|2025-09-22 00:00:00|88.64|88.24|88.86|88.46|88.87|88.47|88.5|88.1|185
1758499500000|2025-09-22 00:05:00|88.87|88.47|88.89|88.49|89|88.6|88.85|88.45|205
1758499800000|2025-09-22 00:10:00|88.87|88.47|88.68|88.28|88.97|88.57|88.67|88.27|149
1758500100000|2025-09-22 00:15:00|88.67|88.27|88.49|88.09|88.78|88.38|88.48|88.08|104
1758500400000|2025-09-22 00:20:00|88.48|88.08|88.27|87.87|88.52|88.12|88.21|87.81|127
1758500700000|2025-09-22 00:25:00|88.29|87.89|88.23|87.83|88.48|88.08|88.12|87.72|172
1758501000000|2025-09-22 00:30:00|88.18|87.78|86.96|86.56|88.19|87.79|86.47|86.07|607
1758501300000|2025-09-22 00:35:00|87.03|86.63|87.24|86.84|87.5|87.1|86.78|86.38|525
1758501600000|2025-09-22 00:40:00|87.25|86.85|87.17|86.77|87.51|87.11|87.01|86.61|234
1758501900000|2025-09-22 00:45:00|87.16|86.76|86.85|86.45|87.42|87.02|86.77|86.37|256
1758502200000|2025-09-22 00:50:00|86.88|86.48|86.98|86.58|87.09|86.69|86.46|86.06|414
1758502500000|2025-09-22 00:55:00|86.97|86.57|86.72|86.32|86.97|86.57|86.58|86.18|206
1758502800000|2025-09-22 01:00:00|86.71|86.31|87.04|86.64|87.09|86.69|86.49|86.09|256
1758503100000|2025-09-22 01:05:00|87.03|86.63|86.57|86.17|87.16|86.76|86.48|86.08|245
1758503400000|2025-09-22 01:10:00|86.56|86.16|86.74|86.34|86.76|86.36|86.5|86.1|244
1758503700000|2025-09-22 01:15:00|86.73|86.33|86.71|86.31|86.98|86.58|86.63|86.23|194
1758504000000|2025-09-22 01:20:00|86.72|86.32|86.67|86.27|86.84|86.44|86.66|86.26|224
1758504300000|2025-09-22 01:25:00|86.64|86.24|87.04|86.64|87.12|86.72|86.64|86.24|149
1758504600000|2025-09-22 01:30:00|87.03|86.63|87.19|86.79|87.29|86.89|86.99|86.59|129
1758504900000|2025-09-22 01:35:00|87.2|86.8|87.32|86.92|87.32|86.92|87.13|86.73|105
1758505200000|2025-09-22 01:40:00|87.31|86.91|87.33|86.93|87.43|87.03|87.28|86.88|51
1758505500000|2025-09-22 01:45:00|87.32|86.92|87.14|86.74|87.41|87.01|87.13|86.73|122
1758505800000|2025-09-22 01:50:00|87.15|86.75|86.87|86.47|87.21|86.81|86.84|86.44|71
1758506100000|2025-09-22 01:55:00|86.86|86.46|86.62|86.22|86.87|86.47|86.56|86.16|103
1758506400000|2025-09-22 02:00:00|86.61|86.21|86.65|86.25|86.76|86.36|86.49|86.09|230
1758506700000|2025-09-22 02:05:00|86.66|86.26|86.73|86.33|86.78|86.38|86.45|86.05|100
1758507000000|2025-09-22 02:10:00|86.7|86.3|86.41|86.01|86.7|86.3|86.36|85.96|75
1758507300000|2025-09-22 02:15:00|86.4|86|86.27|85.87|86.46|86.06|86.16|85.76|125
1758507600000|2025-09-22 02:20:00|86.24|85.84|86.01|85.61|86.33|85.93|85.95|85.55|95
1758507900000|2025-09-22 02:25:00|86.02|85.62|86.04|85.64|86.29|85.89|85.71|85.31|324
1758508200000|2025-09-22 02:30:00|86.03|85.63|85.53|85.13|86.06|85.66|85.21|84.81|411
1758508500000|2025-09-22 02:35:00|85.48|85.08|85.22|84.82|85.58|85.18|84.91|84.51|288
1758508800000|2025-09-22 02:40:00|85.2|84.8|85.5|85.1|85.5|85.1|85.18|84.78|183
1758509100000|2025-09-22 02:45:00|85.48|85.08|85.57|85.17|85.65|85.25|85.44|85.04|109
1758509400000|2025-09-22 02:50:00|85.55|85.15|85.43|85.03|85.66|85.26|85.42|85.02|123
1758509700000|2025-09-22 02:55:00|85.44|85.04|85.52|85.12|85.53|85.13|85.39|84.99|198
1758510000000|2025-09-22 03:00:00|85.49|85.09|85.74|85.34|85.79|85.39|85.41|85.01|229
1758510300000|2025-09-22 03:05:00|85.73|85.33|85.65|85.25|85.78|85.38|85.5|85.1|168
1758510600000|2025-09-22 03:10:00|85.62|85.22|85.63|85.23|85.74|85.34|85.53|85.13|132
1758510900000|2025-09-22 03:15:00|85.62|85.22|85.72|85.32|85.82|85.42|85.62|85.22|166
1758511200000|2025-09-22 03:20:00|85.7|85.3|85.83|85.43|85.86|85.46|85.61|85.21|194
1758511500000|2025-09-22 03:25:00|85.82|85.42|85.97|85.57|85.99|85.59|85.72|85.32|241
1758511800000|2025-09-22 03:30:00|85.96|85.56|85.63|85.23|85.96|85.56|85.61|85.21|223
1758512100000|2025-09-22 03:35:00|85.62|85.22|85.49|85.09|85.63|85.23|85.49|85.09|158
1758512400000|2025-09-22 03:40:00|85.48|85.08|85.45|85.05|85.52|85.12|85.42|85.02|128
1758512700000|2025-09-22 03:45:00|85.47|85.07|85.7|85.3|85.7|85.3|85.47|85.07|116
1758513000000|2025-09-22 03:50:00|85.69|85.29|85.79|85.39|85.82|85.42|85.66|85.26|77
1758513300000|2025-09-22 03:55:00|85.78|85.38|85.79|85.39|85.8|85.4|85.74|85.34|42
1758513600000|2025-09-22 04:00:00|85.8|85.4|85.77|85.37|85.8|85.4|85.55|85.15|139
1758513900000|2025-09-22 04:05:00|85.78|85.38|85.63|85.23|85.86|85.46|85.62|85.22|159
1758514200000|2025-09-22 04:10:00|85.64|85.24|85.41|85.01|85.64|85.24|85.4|85|212
1758514500000|2025-09-22 04:15:00|85.4|85|85.51|85.11|85.57|85.17|85.34|84.94|266
1758514800000|2025-09-22 04:20:00|85.52|85.12|85.59|85.19|85.65|85.25|85.5|85.1|114
1758515100000|2025-09-22 04:25:00|85.58|85.18|85.68|85.28|85.69|85.29|85.56|85.16|65
1758515400000|2025-09-22 04:30:00|85.67|85.27|85.69|85.29|85.83|85.43|85.6|85.2|179
1758515700000|2025-09-22 04:35:00|85.68|85.28|85.75|85.35|85.79|85.39|85.61|85.21|174
1758516000000|2025-09-22 04:40:00|85.74|85.34|85.67|85.27|85.81|85.41|85.66|85.26|125
1758516300000|2025-09-22 04:45:00|85.66|85.26|85.73|85.33|85.73|85.33|85.63|85.23|75
1758516600000|2025-09-22 04:50:00|85.72|85.32|85.71|85.31|85.74|85.34|85.58|85.18|204
1758516900000|2025-09-22 04:55:00|85.72|85.32|85.58|85.18|85.75|85.35|85.57|85.17|224
1758517200000|2025-09-22 05:00:00|85.57|85.17|85.39|84.99|85.58|85.18|85.37|84.97|228
1758517500000|2025-09-22 05:05:00|85.4|85|85.24|84.84|85.42|85.02|85.24|84.84|102
1758517800000|2025-09-22 05:10:00|85.23|84.83|85.34|84.94|85.39|84.99|85.23|84.83|70
1758518100000|2025-09-22 05:15:00|85.35|84.95|85.23|84.83|85.35|84.95|85.18|84.78|89
1758518400000|2025-09-22 05:20:00|85.22|84.82|85.45|85.05|85.45|85.05|85.19|84.79|139
1758518700000|2025-09-22 05:25:00|85.42|85.02|85.35|84.95|85.48|85.08|85.34|84.94|101
1758519000000|2025-09-22 05:30:00|85.33|84.93|85.2|84.8|85.33|84.93|85.15|84.75|143
1758519300000|2025-09-22 05:35:00|85.18|84.78|85|84.6|85.2|84.8|84.97|84.57|110
1758519600000|2025-09-22 05:40:00|84.98|84.58|84.96|84.56|85.05|84.65|84.93|84.53|117
1758519900000|2025-09-22 05:45:00|84.94|84.54|85.02|84.62|85.1|84.7|84.9|84.5|77
1758520200000|2025-09-22 05:50:00|84.99|84.59|85.01|84.61|85.1|84.7|84.97|84.57|110
1758520500000|2025-09-22 05:55:00|85|84.6|83.65|83.25|85.01|84.61|83.56|83.16|188
1758520800000|2025-09-22 06:00:00|83.68|83.28|80.3|79.9|83.79|83.39|79.13|78.73|926
1758521100000|2025-09-22 06:05:00|80.29|79.89|81.69|81.29|81.86|81.46|80.26|79.86|734
1758521400000|2025-09-22 06:10:00|81.7|81.3|81.73|81.33|81.94|81.54|81.46|81.06|414
1758521700000|2025-09-22 06:15:00|81.72|81.32|82.38|81.98|82.48|82.08|81.59|81.19|497
1758522000000|2025-09-22 06:20:00|82.39|81.99|82.36|81.96|82.39|81.99|81.84|81.44|444
1758522300000|2025-09-22 06:25:00|82.37|81.97|82.16|81.76|82.44|82.04|82.02|81.62|346
1758522600000|2025-09-22 06:30:00|82.15|81.75|82.44|82.04|82.45|82.05|82|81.6|276
1758522900000|2025-09-22 06:35:00|82.45|82.05|82.36|81.96|82.52|82.12|82.34|81.94|214
1758523200000|2025-09-22 06:40:00|82.35|81.95|82.61|82.21|82.61|82.21|82.3|81.9|117
1758523500000|2025-09-22 06:45:00|82.63|82.23|82.59|82.19|82.72|82.32|82.55|82.15|149
1758523800000|2025-09-22 06:50:00|82.57|82.17|82.45|82.05|82.68|82.28|82.4|82|185
1758524100000|2025-09-22 06:55:00|82.4|82|82.7|82.3|82.73|82.33|82.39|81.99|220
1758524400000|2025-09-22 07:00:00|82.65|82.25|82.56|82.16|82.7|82.3|82.34|81.94|324
1758524700000|2025-09-22 07:05:00|82.58|82.18|82.53|82.13|82.67|82.27|82.38|81.98|198
1758525000000|2025-09-22 07:10:00|82.54|82.14|82.45|82.05|82.54|82.14|82.4|82|237
1758525300000|2025-09-22 07:15:00|82.44|82.04|82.41|82.01|82.6|82.2|82.32|81.92|261
1758525600000|2025-09-22 07:20:00|82.42|82.02|82.3|81.9|82.57|82.17|82.24|81.84|206
1758525900000|2025-09-22 07:25:00|82.27|81.87|82.48|82.08|82.49|82.09|82.16|81.76|97
1758526200000|2025-09-22 07:30:00|82.45|82.05|82.47|82.07|82.66|82.26|82.29|81.89|281
1758526500000|2025-09-22 07:35:00|82.44|82.04|82.34|81.94|82.57|82.17|82.27|81.87|232
1758526800000|2025-09-22 07:40:00|82.33|81.93|82.23|81.83|82.34|81.94|82.12|81.72|188
1758527100000|2025-09-22 07:45:00|82.22|81.82|82.27|81.87|82.37|81.97|82.19|81.79|273
1758527400000|2025-09-22 07:50:00|82.24|81.84|82.21|81.81|82.3|81.9|82.08|81.68|426
1758527700000|2025-09-22 07:55:00|82.18|81.78|82.01|81.61|82.21|81.81|81.95|81.55|366
1758528000000|2025-09-22 08:00:00|82|81.6|81.66|81.26|82.01|81.61|81.56|81.16|394
1758528300000|2025-09-22 08:05:00|81.63|81.23|82.1|81.7|82.1|81.7|81.58|81.18|180
1758528600000|2025-09-22 08:10:00|82.07|81.67|82.16|81.76|82.31|81.91|82.01|81.61|209
1758528900000|2025-09-22 08:15:00|82.15|81.75|82.2|81.8|82.22|81.82|81.77|81.37|462
1758529200000|2025-09-22 08:20:00|82.21|81.81|81.95|81.55|82.26|81.86|81.95|81.55|289
1758529500000|2025-09-22 08:25:00|81.98|81.58|82.02|81.62|82.07|81.67|81.87|81.47|414
1758529800000|2025-09-22 08:30:00|82.03|81.63|82.19|81.79|82.19|81.79|81.95|81.55|283
1758530100000|2025-09-22 08:35:00|82.21|81.81|82.37|81.97|82.43|82.03|82.2|81.8|216
1758530400000|2025-09-22 08:40:00|82.38|81.98|82.4|82|82.43|82.03|82.29|81.89|258
1758530700000|2025-09-22 08:45:00|82.36|81.96|82.51|82.11|82.54|82.14|82.35|81.95|189
1758531000000|2025-09-22 08:50:00|82.54|82.14|82.36|81.96|82.54|82.14|82.31|81.91|259
1758531300000|2025-09-22 08:55:00|82.35|81.95|82.33|81.93|82.47|82.07|82.21|81.81|193
1758531600000|2025-09-22 09:00:00|82.34|81.94|82.19|81.79|82.37|81.97|82.14|81.74|206
1758531900000|2025-09-22 09:05:00|82.2|81.8|82.17|81.77|82.25|81.85|82.07|81.67|263
1758532200000|2025-09-22 09:10:00|82.16|81.76|82.2|81.8|82.25|81.85|82.11|81.71|290
1758532500000|2025-09-22 09:15:00|82.19|81.79|82.21|81.81|82.4|82|82.13|81.73|212
1758532800000|2025-09-22 09:20:00|82.2|81.8|82.05|81.65|82.23|81.83|81.98|81.58|239
1758533100000|2025-09-22 09:25:00|82.06|81.66|82.15|81.75|82.21|81.81|82.05|81.65|146
1758533400000|2025-09-22 09:30:00|82.16|81.76|82.11|81.71|82.19|81.79|81.99|81.59|155
1758533700000|2025-09-22 09:35:00|82.09|81.69|82.01|81.61|82.11|81.71|81.97|81.57|293
1758534000000|2025-09-22 09:40:00|82.02|81.62|82.07|81.67|82.13|81.73|81.92|81.52|291
1758534300000|2025-09-22 09:45:00|82.06|81.66|81.91|81.51|82.11|81.71|81.89|81.49|229
1758534600000|2025-09-22 09:50:00|81.9|81.5|81.76|81.36|81.91|81.51|81.62|81.22|242
1758534900000|2025-09-22 09:55:00|81.75|81.35|81.75|81.35|81.98|81.58|81.7|81.3|200
1758535200000|2025-09-22 10:00:00|81.76|81.36|81.74|81.34|81.82|81.42|81.54|81.14|264
1758535500000|2025-09-22 10:05:00|81.75|81.35|82.05|81.65|82.05|81.65|81.75|81.35|233
1758535800000|2025-09-22 10:10:00|82.02|81.62|82.09|81.69|82.2|81.8|82.01|81.61|200
1758536100000|2025-09-22 10:15:00|82.08|81.68|82.04|81.64|82.13|81.73|82|81.6|225
1758536400000|2025-09-22 10:20:00|82.08|81.68|82.34|81.94|82.34|81.94|82.02|81.62|301
1758536700000|2025-09-22 10:25:00|82.33|81.93|82.29|81.89|82.34|81.94|82.23|81.83|269
1758537000000|2025-09-22 10:30:00|82.27|81.87|82.01|81.61|82.27|81.87|81.97|81.57|246
1758537300000|2025-09-22 10:35:00|81.97|81.57|82.02|81.62|82.09|81.69|81.9|81.5|179
1758537600000|2025-09-22 10:40:00|82|81.6|82.22|81.82|82.22|81.82|81.98|81.58|210
1758537900000|2025-09-22 10:45:00|82.19|81.79|82.5|82.1|82.5|82.1|82.19|81.79|173
1758538200000|2025-09-22 10:50:00|82.48|82.08|82.86|82.46|82.86|82.46|82.48|82.08|152
1758538500000|2025-09-22 10:55:00|82.85|82.45|82.8|82.4|83.04|82.64|82.74|82.34|174
1758538800000|2025-09-22 11:00:00|82.79|82.39|82.73|82.33|82.9|82.5|82.67|82.27|181
1758539100000|2025-09-22 11:05:00|82.74|82.34|82.94|82.54|82.98|82.58|82.68|82.28|147
1758539400000|2025-09-22 11:10:00|82.92|82.52|82.73|82.33|82.93|82.53|82.69|82.29|315
1758539700000|2025-09-22 11:15:00|82.74|82.34|82.76|82.36|82.87|82.47|82.64|82.24|219
1758540000000|2025-09-22 11:20:00|82.75|82.35|82.75|82.35|82.84|82.44|82.67|82.27|313
1758540300000|2025-09-22 11:25:00|82.71|82.31|82.58|82.18|82.76|82.36|82.49|82.09|461
1758540600000|2025-09-22 11:30:00|82.63|82.23|82.54|82.14|82.66|82.26|82.47|82.07|325
1758540900000|2025-09-22 11:35:00|82.49|82.09|82.38|81.98|82.57|82.17|82.33|81.93|372
1758541200000|2025-09-22 11:40:00|82.42|82.02|82.51|82.11|82.51|82.11|82.37|81.97|299
1758541500000|2025-09-22 11:45:00|82.52|82.12|82.55|82.15|82.68|82.28|82.47|82.07|245
1758541800000|2025-09-22 11:50:00|82.54|82.14|82.48|82.08|82.54|82.14|82.35|81.95|241
1758542100000|2025-09-22 11:55:00|82.47|82.07|82.5|82.1|82.5|82.1|82.39|81.99|192
1758542400000|2025-09-22 12:00:00|82.51|82.11|82.32|81.92|82.52|82.12|82.18|81.78|261
1758542700000|2025-09-22 12:05:00|82.31|81.91|82.4|82|82.44|82.04|82.2|81.8|231
1758543000000|2025-09-22 12:10:00|82.43|82.03|82.43|82.03|82.47|82.07|82.32|81.92|184
1758543300000|2025-09-22 12:15:00|82.39|81.99|82.66|82.26|82.74|82.34|82.38|81.98|212
1758543600000|2025-09-22 12:20:00|82.65|82.25|82.54|82.14|82.65|82.25|82.49|82.09|234
1758543900000|2025-09-22 12:25:00|82.53|82.13|82.76|82.36|82.78|82.38|82.52|82.12|137
1758544200000|2025-09-22 12:30:00|82.72|82.32|82.7|82.3|82.8|82.4|82.57|82.17|252
1758544500000|2025-09-22 12:35:00|82.69|82.29|82.73|82.33|82.81|82.41|82.53|82.13|189
1758544800000|2025-09-22 12:40:00|82.74|82.34|82.65|82.25|82.8|82.4|82.61|82.21|209
1758545100000|2025-09-22 12:45:00|82.63|82.23|82.73|82.33|82.77|82.37|82.61|82.21|247
1758545400000|2025-09-22 12:50:00|82.8|82.4|82.83|82.43|83.07|82.67|82.79|82.39|202
1758545700000|2025-09-22 12:55:00|82.8|82.4|83.02|82.62|83.02|82.62|82.79|82.39|245
1758546000000|2025-09-22 13:00:00|82.97|82.57|83.29|82.89|83.38|82.98|82.92|82.52|188
1758546300000|2025-09-22 13:05:00|83.3|82.9|83.29|82.89|83.39|82.99|83.24|82.84|149
1758546600000|2025-09-22 13:10:00|83.25|82.85|83.38|82.98|83.38|82.98|83.18|82.78|182
1758546900000|2025-09-22 13:15:00|83.37|82.97|83.21|82.81|83.38|82.98|83.09|82.69|280
1758547200000|2025-09-22 13:20:00|83.17|82.77|83.21|82.81|83.42|83.02|83.07|82.67|285
1758547500000|2025-09-22 13:25:00|83.2|82.8|83.18|82.78|83.24|82.84|83.07|82.67|233
1758547800000|2025-09-22 13:30:00|83.17|82.77|83.16|82.76|83.3|82.9|83.07|82.67|168
1758548100000|2025-09-22 13:35:00|83.14|82.74|82.82|82.42|83.16|82.76|82.8|82.4|162
1758548400000|2025-09-22 13:40:00|82.83|82.43|82.78|82.38|82.92|82.52|82.76|82.36|205
1758548700000|2025-09-22 13:45:00|82.76|82.36|82.75|82.35|82.83|82.43|82.56|82.16|208
1758549000000|2025-09-22 13:50:00|82.76|82.36|83.09|82.69|83.13|82.73|82.7|82.3|177
1758549300000|2025-09-22 13:55:00|83.08|82.68|83.34|82.94|83.34|82.94|83|82.6|153
1758549600000|2025-09-22 14:00:00|83.32|82.92|83.27|82.87|83.37|82.97|83.18|82.78|118
1758549900000|2025-09-22 14:05:00|83.26|82.86|83.3|82.9|83.3|82.9|83.08|82.68|234
1758550200000|2025-09-22 14:10:00|83.25|82.85|83.02|82.62|83.3|82.9|82.97|82.57|319
1758550500000|2025-09-22 14:15:00|83.01|82.61|83.22|82.82|83.36|82.96|83|82.6|231
1758550800000|2025-09-22 14:20:00|83.21|82.81|83.37|82.97|83.38|82.98|83.18|82.78|342
1758551100000|2025-09-22 14:25:00|83.36|82.96|83.43|83.03|83.43|83.03|83.12|82.72|335
1758551400000|2025-09-22 14:30:00|83.42|83.02|83.32|82.92|83.51|83.11|83.26|82.86|292
1758551700000|2025-09-22 14:35:00|83.31|82.91|83.19|82.79|83.37|82.97|83.09|82.69|294
1758552000000|2025-09-22 14:40:00|83.2|82.8|83.18|82.78|83.23|82.83|83.12|82.72|271
1758552300000|2025-09-22 14:45:00|83.16|82.76|82.95|82.55|83.18|82.78|82.85|82.45|270
1758552600000|2025-09-22 14:50:00|82.94|82.54|82.72|82.32|82.95|82.55|82.67|82.27|212
1758552900000|2025-09-22 14:55:00|82.69|82.29|82.76|82.36|82.79|82.39|82.59|82.19|242
1758553200000|2025-09-22 15:00:00|82.75|82.35|82.89|82.49|82.95|82.55|82.72|82.32|307
1758553500000|2025-09-22 15:05:00|82.86|82.46|82.83|82.43|82.89|82.49|82.54|82.14|240
1758553800000|2025-09-22 15:10:00|82.81|82.41|82.64|82.24|82.84|82.44|82.61|82.21|320
1758554100000|2025-09-22 15:15:00|82.63|82.23|82.44|82.04|82.66|82.26|82.4|82|386
1758554400000|2025-09-22 15:20:00|82.43|82.03|82.48|82.08|82.64|82.24|82.34|81.94|251
1758554700000|2025-09-22 15:25:00|82.49|82.09|82.68|82.28|82.68|82.28|82.49|82.09|239
1758555000000|2025-09-22 15:30:00|82.65|82.25|82.52|82.12|82.68|82.28|82.49|82.09|295
1758555300000|2025-09-22 15:35:00|82.49|82.09|82.52|82.12|82.63|82.23|82.42|82.02|203
1758555600000|2025-09-22 15:40:00|82.51|82.11|82.35|81.95|82.52|82.12|82.31|81.91|253
1758555900000|2025-09-22 15:45:00|82.36|81.96|82.39|81.99|82.45|82.05|82.18|81.78|246
1758556200000|2025-09-22 15:50:00|82.38|81.98|82.28|81.88|82.47|82.07|82.18|81.78|246
1758556500000|2025-09-22 15:55:00|82.26|81.86|82.27|81.87|82.39|81.99|82.25|81.85|198
1758556800000|2025-09-22 16:00:00|82.26|81.86|82.67|82.27|82.67|82.27|82.26|81.86|172
1758557100000|2025-09-22 16:05:00|82.66|82.26|82.95|82.55|82.95|82.55|82.65|82.25|113
1758557400000|2025-09-22 16:10:00|82.93|82.53|82.81|82.41|82.95|82.55|82.73|82.33|263
1758557700000|2025-09-22 16:15:00|82.77|82.37|82.66|82.26|82.81|82.41|82.56|82.16|307
1758558000000|2025-09-22 16:20:00|82.65|82.25|82.58|82.18|82.82|82.42|82.52|82.12|294
1758558300000|2025-09-22 16:25:00|82.56|82.16|82.61|82.21|82.77|82.37|82.56|82.16|227
1758558600000|2025-09-22 16:30:00|82.59|82.19|82.4|82|82.63|82.23|82.32|81.92|316
1758558900000|2025-09-22 16:35:00|82.39|81.99|82.5|82.1|82.51|82.11|82.28|81.88|266
1758559200000|2025-09-22 16:40:00|82.49|82.09|82.3|81.9|82.49|82.09|82.24|81.84|269
1758559500000|2025-09-22 16:45:00|82.27|81.87|82.31|81.91|82.36|81.96|82.14|81.74|303
1758559800000|2025-09-22 16:50:00|82.3|81.9|82.22|81.82|82.38|81.98|82.16|81.76|289
1758560100000|2025-09-22 16:55:00|82.21|81.81|82.3|81.9|82.35|81.95|82.13|81.73|193
1758560400000|2025-09-22 17:00:00|82.29|81.89|82.27|81.87|82.38|81.98|82.07|81.67|312
1758560700000|2025-09-22 17:05:00|82.28|81.88|82.08|81.68|82.28|81.88|82.03|81.63|355
1758561000000|2025-09-22 17:10:00|82.09|81.69|82.17|81.77|82.2|81.8|82.03|81.63|185
1758561300000|2025-09-22 17:15:00|82.18|81.78|82.15|81.75|82.22|81.82|82.06|81.66|198
1758561600000|2025-09-22 17:20:00|82.16|81.76|82.46|82.06|82.52|82.12|82.16|81.76|198
1758561900000|2025-09-22 17:25:00|82.45|82.05|82.47|82.07|82.55|82.15|82.39|81.99|197
1758562200000|2025-09-22 17:30:00|82.45|82.05|82.3|81.9|82.55|82.15|82.24|81.84|217
1758562500000|2025-09-22 17:35:00|82.29|81.89|82.39|81.99|82.53|82.13|82.22|81.82|262
1758562800000|2025-09-22 17:40:00|82.38|81.98|82.36|81.96|82.45|82.05|82.3|81.9|260
1758563100000|2025-09-22 17:45:00|82.35|81.95|82.48|82.08|82.53|82.13|82.35|81.95|139
1758563400000|2025-09-22 17:50:00|82.49|82.09|82.45|82.05|82.58|82.18|82.44|82.04|125
1758563700000|2025-09-22 17:55:00|82.43|82.03|82.45|82.05|82.51|82.11|82.38|81.98|134
1758564000000|2025-09-22 18:00:00|82.44|82.04|82.44|82.04|82.47|82.07|82.38|81.98|121
1758564300000|2025-09-22 18:05:00|82.43|82.03|82.46|82.06|82.49|82.09|82.39|81.99|84
1758564600000|2025-09-22 18:10:00|82.47|82.07|82.3|81.9|82.5|82.1|82.3|81.9|97
1758564900000|2025-09-22 18:15:00|82.29|81.89|82.2|81.8|82.29|81.89|82.14|81.74|150
1758565200000|2025-09-22 18:20:00|82.19|81.79|82.24|81.84|82.24|81.84|82.04|81.64|149
1758565500000|2025-09-22 18:25:00|82.23|81.83|82.13|81.73|82.25|81.85|82.1|81.7|133
1758565800000|2025-09-22 18:30:00|82.12|81.72|82.28|81.88|82.34|81.94|82.12|81.72|170
1758566100000|2025-09-22 18:35:00|82.29|81.89|82.31|81.91|82.37|81.97|82.21|81.81|130
1758566400000|2025-09-22 18:40:00|82.3|81.9|82.33|81.93|82.38|81.98|82.27|81.87|98
1758566700000|2025-09-22 18:45:00|82.29|81.89|82.33|81.93|82.35|81.95|82.22|81.82|133
1758567000000|2025-09-22 18:50:00|82.32|81.92|82.15|81.75|82.32|81.92|82.13|81.73|166
1758567300000|2025-09-22 18:55:00|82.13|81.73|82.05|81.65|82.19|81.79|82.05|81.65|178
1758567600000|2025-09-22 19:00:00|82.08|81.68|82.05|81.65|82.12|81.72|82.02|81.62|299
1758567900000|2025-09-22 19:05:00|82.03|81.63|82|81.6|82.08|81.68|81.91|81.51|355
1758568200000|2025-09-22 19:10:00|81.99|81.59|82|81.6|82.09|81.69|81.91|81.51|411
1758568500000|2025-09-22 19:15:00|81.96|81.56|82.05|81.65|82.05|81.65|81.78|81.38|237
1758568800000|2025-09-22 19:20:00|82.06|81.66|82.14|81.74|82.16|81.76|81.97|81.57|93
1758569100000|2025-09-22 19:25:00|82.12|81.72|81.96|81.56|82.15|81.75|81.93|81.53|179
1758569400000|2025-09-22 19:30:00|81.95|81.55|81.87|81.47|81.96|81.56|81.84|81.44|157
1758569700000|2025-09-22 19:35:00|81.86|81.46|81.92|81.52|81.92|81.52|81.63|81.23|240
1758570000000|2025-09-22 19:40:00|81.9|81.5|81.9|81.5|81.99|81.59|81.85|81.45|240
1758570300000|2025-09-22 19:45:00|81.88|81.48|81.85|81.45|81.95|81.55|81.72|81.32|244
1758570600000|2025-09-22 19:50:00|81.86|81.46|81.8|81.4|81.92|81.52|81.66|81.26|211
1758570900000|2025-09-22 19:55:00|81.79|81.39|81.77|81.37|81.81|81.41|81.62|81.22|181
1758571200000|2025-09-22 20:00:00|81.78|81.38|81.75|81.35|81.78|81.38|81.56|81.16|178
1758571500000|2025-09-22 20:05:00|81.74|81.34|81.85|81.45|81.88|81.48|81.73|81.33|116
1758571800000|2025-09-22 20:10:00|81.83|81.43|82.09|81.69|82.09|81.69|81.83|81.43|115
1758572100000|2025-09-22 20:15:00|82.08|81.68|82.05|81.65|82.11|81.71|81.91|81.51|204
1758572400000|2025-09-22 20:20:00|82.04|81.64|82.07|81.67|82.08|81.68|81.93|81.53|103
1758572700000|2025-09-22 20:25:00|82.02|81.62|82.06|81.66|82.08|81.68|82|81.6|103
1758573000000|2025-09-22 20:30:00|82.05|81.65|82.44|82.04|82.44|82.04|82.05|81.65|127
1758573300000|2025-09-22 20:35:00|82.43|82.03|82.53|82.13|82.58|82.18|82.35|81.95|167
1758573600000|2025-09-22 20:40:00|82.51|82.11|82.44|82.04|82.55|82.15|82.41|82.01|94
1758573900000|2025-09-22 20:45:00|82.45|82.05|82.29|81.89|82.48|82.08|82.26|81.86|94
1758574200000|2025-09-22 20:50:00|82.3|81.9|82.46|82.06|82.46|82.06|82.28|81.88|125
1758574500000|2025-09-22 20:55:00|82.45|82.05|82.5|82.1|82.56|82.16|82.45|82.05|138
1758574800000|2025-09-22 21:00:00|82.49|82.09|82.46|82.06|82.51|82.11|82.29|81.89|109
1758575100000|2025-09-22 21:05:00|82.47|82.07|82.44|82.04|82.5|82.1|82.42|82.02|48
1758575400000|2025-09-22 21:10:00|82.43|82.03|82.3|81.9|82.44|82.04|82.29|81.89|61
1758575700000|2025-09-22 21:15:00|82.31|81.91|82.57|82.17|82.58|82.18|82.31|81.91|72
1758576000000|2025-09-22 21:20:00|82.58|82.18|82.61|82.21|82.61|82.21|82.52|82.12|52
1758576300000|2025-09-22 21:25:00|82.63|82.23|82.5|82.1|82.63|82.23|82.48|82.08|58
1758576600000|2025-09-22 21:30:00|82.51|82.11|82.54|82.14|82.54|82.14|82.45|82.05|25
1758576900000|2025-09-22 21:35:00|82.55|82.15|82.74|82.34|82.76|82.36|82.55|82.15|42
1758577200000|2025-09-22 21:40:00|82.73|82.33|82.76|82.36|82.78|82.38|82.65|82.25|68
1758577500000|2025-09-22 21:45:00|82.75|82.35|82.77|82.37|82.79|82.39|82.73|82.33|73
1758577800000|2025-09-22 21:50:00|82.78|82.38|82.88|82.48|82.89|82.49|82.77|82.37|37
1758578100000|2025-09-22 21:55:00|82.89|82.49|82.93|82.53|82.98|82.58|82.88|82.48|42
1758578400000|2025-09-22 22:00:00|82.92|82.52|82.79|82.39|82.92|82.52|82.72|82.32|159
1758578700000|2025-09-22 22:05:00|82.8|82.4|82.77|82.37|82.87|82.47|82.71|82.31|159
1758579000000|2025-09-22 22:10:00|82.76|82.36|82.78|82.38|82.82|82.42|82.69|82.29|136
1758579300000|2025-09-22 22:15:00|82.77|82.37|82.73|82.33|82.81|82.41|82.7|82.3|134
1758579600000|2025-09-22 22:20:00|82.71|82.31|82.76|82.36|82.79|82.39|82.71|82.31|145
1758579900000|2025-09-22 22:25:00|82.75|82.35|82.69|82.29|82.82|82.42|82.66|82.26|255
1758580200000|2025-09-22 22:30:00|82.72|82.32|82.65|82.25|82.73|82.33|82.61|82.21|175
1758580500000|2025-09-22 22:35:00|82.64|82.24|82.67|82.27|82.7|82.3|82.63|82.23|115
1758580800000|2025-09-22 22:40:00|82.66|82.26|82.74|82.34|82.74|82.34|82.64|82.24|122
1758581100000|2025-09-22 22:45:00|82.73|82.33|82.63|82.23|82.75|82.35|82.6|82.2|178
1758581400000|2025-09-22 22:50:00|82.62|82.22|82.67|82.27|82.67|82.27|82.6|82.2|71
1758581700000|2025-09-22 22:55:00|82.66|82.26|82.68|82.28|82.73|82.33|82.61|82.21|135
1758582000000|2025-09-22 23:00:00|82.69|82.29|82.74|82.34|82.74|82.34|82.61|82.21|113
1758582300000|2025-09-22 23:05:00|82.73|82.33|82.8|82.4|82.82|82.42|82.71|82.31|79
1758582600000|2025-09-22 23:10:00|82.81|82.41|82.69|82.29|82.82|82.42|82.68|82.28|111
1758582900000|2025-09-22 23:15:00|82.68|82.28|82.72|82.32|82.78|82.38|82.68|82.28|132
1758583200000|2025-09-22 23:20:00|82.7|82.3|82.78|82.38|82.78|82.38|82.69|82.29|161
1758583500000|2025-09-22 23:25:00|82.77|82.37|82.72|82.32|82.8|82.4|82.65|82.25|197
1758583800000|2025-09-22 23:30:00|82.7|82.3|82.73|82.33|82.73|82.33|82.61|82.21|199
1758584100000|2025-09-22 23:35:00|82.74|82.34|82.79|82.39|82.8|82.4|82.73|82.33|140
1758584400000|2025-09-22 23:40:00|82.78|82.38|82.77|82.37|82.8|82.4|82.7|82.3|122
1758584700000|2025-09-22 23:45:00|82.74|82.34|82.74|82.34|82.81|82.41|82.65|82.25|134
1758585000000|2025-09-22 23:50:00|82.72|82.32|82.74|82.34|82.74|82.34|82.69|82.29|158
1758585300000|2025-09-22 23:55:00|82.72|82.32|82.77|82.37|82.8|82.4|82.7|82.3|150
1758585600000|2025-09-23 00:00:00|82.78|82.38|82.8|82.4|82.84|82.44|82.65|82.25|236
1758585900000|2025-09-23 00:05:00|82.79|82.39|82.74|82.34|82.8|82.4|82.67|82.27|209
1758586200000|2025-09-23 00:10:00|82.76|82.36|82.87|82.47|82.87|82.47|82.7|82.3|129
1758586500000|2025-09-23 00:15:00|82.86|82.46|83.07|82.67|83.09|82.69|82.85|82.45|199
1758586800000|2025-09-23 00:20:00|83.08|82.68|83.03|82.63|83.14|82.74|82.97|82.57|223
1758587100000|2025-09-23 00:25:00|83.02|82.62|83.08|82.68|83.11|82.71|82.98|82.58|195
1758587400000|2025-09-23 00:30:00|83.07|82.67|82.96|82.56|83.16|82.76|82.94|82.54|168
1758587700000|2025-09-23 00:35:00|82.95|82.55|82.79|82.39|82.96|82.56|82.75|82.35|213
1758588000000|2025-09-23 00:40:00|82.8|82.4|82.63|82.23|82.8|82.4|82.58|82.18|182
1758588300000|2025-09-23 00:45:00|82.62|82.22|82.58|82.18|82.69|82.29|82.52|82.12|258
1758588600000|2025-09-23 00:50:00|82.57|82.17|82.55|82.15|82.61|82.21|82.48|82.08|230
1758588900000|2025-09-23 00:55:00|82.53|82.13|82.52|82.12|82.55|82.15|82.45|82.05|271
1758589200000|2025-09-23 01:00:00|82.51|82.11|82.41|82.01|82.54|82.14|82.33|81.93|242
1758589500000|2025-09-23 01:05:00|82.42|82.02|82.3|81.9|82.42|82.02|82.26|81.86|287
1758589800000|2025-09-23 01:10:00|82.29|81.89|82.17|81.77|82.33|81.93|82.15|81.75|279
1758590100000|2025-09-23 01:15:00|82.16|81.76|82.4|82|82.45|82.05|82.15|81.75|236
1758590400000|2025-09-23 01:20:00|82.37|81.97|82.44|82.04|82.53|82.13|82.35|81.95|168
1758590700000|2025-09-23 01:25:00|82.42|82.02|82.51|82.11|82.51|82.11|82.39|81.99|240
1758591000000|2025-09-23 01:30:00|82.49|82.09|82.3|81.9|82.51|82.11|82.23|81.83|314
1758591300000|2025-09-23 01:35:00|82.28|81.88|82.13|81.73|82.3|81.9|82.11|81.71|273
1758591600000|2025-09-23 01:40:00|82.12|81.72|82.09|81.69|82.14|81.74|81.95|81.55|289
1758591900000|2025-09-23 01:45:00|82.06|81.66|82.14|81.74|82.14|81.74|82.04|81.64|114
1758592200000|2025-09-23 01:50:00|82.13|81.73|81.87|81.47|82.14|81.74|81.84|81.44|292
1758592500000|2025-09-23 01:55:00|81.88|81.48|81.8|81.4|81.88|81.48|81.76|81.36|243
1758592800000|2025-09-23 02:00:00|81.79|81.39|81.88|81.48|82|81.6|81.79|81.39|326
1758593100000|2025-09-23 02:05:00|81.89|81.49|82.01|81.61|82.01|81.61|81.84|81.44|140
1758593400000|2025-09-23 02:10:00|82.02|81.62|82.08|81.68|82.28|81.88|82.02|81.62|233
1758593700000|2025-09-23 02:15:00|82.06|81.66|81.94|81.54|82.08|81.68|81.85|81.45|330
1758594000000|2025-09-23 02:20:00|81.95|81.55|81.69|81.29|82.01|81.61|81.64|81.24|334
1758594300000|2025-09-23 02:25:00|81.68|81.28|81.58|81.18|81.71|81.31|81.5|81.1|242
1758594600000|2025-09-23 02:30:00|81.57|81.17|81.4|81|81.64|81.24|81.32|80.92|367
1758594900000|2025-09-23 02:35:00|81.41|81.01|81.6|81.2|81.65|81.25|81.39|80.99|398
1758595200000|2025-09-23 02:40:00|81.58|81.18|81.5|81.1|81.63|81.23|81.43|81.03|314
1758595500000|2025-09-23 02:45:00|81.49|81.09|81.43|81.03|81.52|81.12|81.37|80.97|242
1758595800000|2025-09-23 02:50:00|81.4|81|81.19|80.79|81.54|81.14|81.18|80.78|371
1758596100000|2025-09-23 02:55:00|81.18|80.78|81.2|80.8|81.34|80.94|81.11|80.71|277
1758596400000|2025-09-23 03:00:00|81.19|80.79|80.84|80.44|81.2|80.8|80.73|80.33|401
1758596700000|2025-09-23 03:05:00|80.81|80.41|80.77|80.37|80.91|80.51|80.55|80.15|395
1758597000000|2025-09-23 03:10:00|80.79|80.39|81.05|80.65|81.05|80.65|80.6|80.2|309
1758597300000|2025-09-23 03:15:00|81.04|80.64|81.68|81.28|81.69|81.29|81.03|80.63|320
1758597600000|2025-09-23 03:20:00|81.67|81.27|81.88|81.48|81.94|81.54|81.63|81.23|296
1758597900000|2025-09-23 03:25:00|81.92|81.52|82.12|81.72|82.2|81.8|81.86|81.46|253
1758598200000|2025-09-23 03:30:00|82.11|81.71|82.68|82.28|82.96|82.56|82.11|81.71|253
1758598500000|2025-09-23 03:35:00|82.67|82.27|82.42|82.02|82.71|82.31|82.42|82.02|233
1758598800000|2025-09-23 03:40:00|82.41|82.01|82.47|82.07|82.65|82.25|82.38|81.98|225
1758599100000|2025-09-23 03:45:00|82.48|82.08|82.72|82.32|82.76|82.36|82.45|82.05|266
1758599400000|2025-09-23 03:50:00|82.73|82.33|82.57|82.17|82.73|82.33|82.55|82.15|186
1758599700000|2025-09-23 03:55:00|82.55|82.15|82.48|82.08|82.57|82.17|82.43|82.03|120
1758600000000|2025-09-23 04:00:00|82.5|82.1|82.59|82.19|82.64|82.24|82.5|82.1|136
1758600300000|2025-09-23 04:05:00|82.56|82.16|82.39|81.99|82.65|82.25|82.35|81.95|212
1758600600000|2025-09-23 04:10:00|82.4|82|82.35|81.95|82.4|82|82.31|81.91|181
1758600900000|2025-09-23 04:15:00|82.34|81.94|82.37|81.97|82.37|81.97|82.24|81.84|189
1758601200000|2025-09-23 04:20:00|82.35|81.95|82.2|81.8|82.37|81.97|82.12|81.72|210
1758601500000|2025-09-23 04:25:00|82.17|81.77|81.98|81.58|82.2|81.8|81.95|81.55|160
1758601800000|2025-09-23 04:30:00|82|81.6|81.77|81.37|82.04|81.64|81.71|81.31|261
1758602100000|2025-09-23 04:35:00|81.78|81.38|82.01|81.61|82.01|81.61|81.73|81.33|278
1758602400000|2025-09-23 04:40:00|82.02|81.62|82|81.6|82.11|81.71|81.92|81.52|235
1758602700000|2025-09-23 04:45:00|81.99|81.59|81.95|81.55|81.99|81.59|81.78|81.38|298
1758603000000|2025-09-23 04:50:00|81.94|81.54|82.05|81.65|82.09|81.69|81.94|81.54|118
1758603300000|2025-09-23 04:55:00|82.07|81.67|82.08|81.68|82.1|81.7|81.99|81.59|201
1758603600000|2025-09-23 05:00:00|82.07|81.67|81.96|81.56|82.19|81.79|81.95|81.55|269
1758603900000|2025-09-23 05:05:00|81.97|81.57|81.92|81.52|81.99|81.59|81.75|81.35|216
1758604200000|2025-09-23 05:10:00|81.91|81.51|82.15|81.75|82.17|81.77|81.9|81.5|190
1758604500000|2025-09-23 05:15:00|82.18|81.78|81.99|81.59|82.2|81.8|81.95|81.55|231
1758604800000|2025-09-23 05:20:00|81.98|81.58|82.12|81.72|82.12|81.72|81.98|81.58|325
1758605100000|2025-09-23 05:25:00|82.13|81.73|82.26|81.86|82.3|81.9|82.08|81.68|182
1758605400000|2025-09-23 05:30:00|82.27|81.87|82.46|82.06|82.46|82.06|82.26|81.86|309
1758605700000|2025-09-23 05:35:00|82.44|82.04|82.42|82.02|82.46|82.06|82.33|81.93|344
1758606000000|2025-09-23 05:40:00|82.41|82.01|82.42|82.02|82.47|82.07|82.35|81.95|244
1758606300000|2025-09-23 05:45:00|82.39|81.99|82.35|81.95|82.43|82.03|82.28|81.88|330
1758606600000|2025-09-23 05:50:00|82.34|81.94|82.19|81.79|82.38|81.98|82.13|81.73|281
1758606900000|2025-09-23 05:55:00|82.2|81.8|82.1|81.7|82.2|81.8|82.07|81.67|239
1758607200000|2025-09-23 06:00:00|82.08|81.68|82.01|81.61|82.18|81.78|81.99|81.59|287
1758607500000|2025-09-23 06:05:00|82.02|81.62|82.34|81.94|82.37|81.97|81.95|81.55|244
1758607800000|2025-09-23 06:10:00|82.37|81.97|82.4|82|82.47|82.07|82.3|81.9|242
1758608100000|2025-09-23 06:15:00|82.36|81.96|82.45|82.05|82.46|82.06|82.23|81.83|267
1758608400000|2025-09-23 06:20:00|82.43|82.03|82.52|82.12|82.55|82.15|82.41|82.01|351
1758608700000|2025-09-23 06:25:00|82.53|82.13|82.59|82.19|82.62|82.22|82.45|82.05|363
1758609000000|2025-09-23 06:30:00|82.58|82.18|82.8|82.4|82.8|82.4|82.55|82.15|285
1758609300000|2025-09-23 06:35:00|82.79|82.39|82.85|82.45|82.94|82.54|82.76|82.36|320
1758609600000|2025-09-23 06:40:00|82.83|82.43|82.76|82.36|82.89|82.49|82.6|82.2|418
1758609900000|2025-09-23 06:45:00|82.75|82.35|82.92|82.52|82.94|82.54|82.61|82.21|356
1758610200000|2025-09-23 06:50:00|82.91|82.51|82.91|82.51|82.94|82.54|82.73|82.33|325
1758610500000|2025-09-23 06:55:00|82.92|82.52|82.89|82.49|82.95|82.55|82.84|82.44|255
1758610800000|2025-09-23 07:00:00|82.88|82.48|82.6|82.2|82.89|82.49|82.57|82.17|340
1758611100000|2025-09-23 07:05:00|82.59|82.19|82.6|82.2|82.72|82.32|82.47|82.07|387
1758611400000|2025-09-23 07:10:00|82.58|82.18|82.7|82.3|82.8|82.4|82.58|82.18|253
1758611700000|2025-09-23 07:15:00|82.68|82.28|82.79|82.39|82.79|82.39|82.59|82.19|296
1758612000000|2025-09-23 07:20:00|82.77|82.37|83.07|82.67|83.11|82.71|82.77|82.37|222
1758612300000|2025-09-23 07:25:00|83.06|82.66|82.82|82.42|83.08|82.68|82.79|82.39|282
1758612600000|2025-09-23 07:30:00|82.79|82.39|82.8|82.4|82.9|82.5|82.67|82.27|367
1758612900000|2025-09-23 07:35:00|82.81|82.41|82.81|82.41|82.93|82.53|82.76|82.36|376
1758613200000|2025-09-23 07:40:00|82.8|82.4|82.74|82.34|82.88|82.48|82.7|82.3|303
1758613500000|2025-09-23 07:45:00|82.75|82.35|82.73|82.33|82.86|82.46|82.7|82.3|394
1758613800000|2025-09-23 07:50:00|82.71|82.31|82.64|82.24|82.8|82.4|82.62|82.22|425
1758614100000|2025-09-23 07:55:00|82.63|82.23|82.65|82.25|82.76|82.36|82.59|82.19|415
1758614400000|2025-09-23 08:00:00|82.63|82.23|82.58|82.18|82.87|82.47|82.55|82.15|380
1758614700000|2025-09-23 08:05:00|82.59|82.19|82.71|82.31|82.82|82.42|82.49|82.09|271
1758615000000|2025-09-23 08:10:00|82.7|82.3|82.66|82.26|82.74|82.34|82.54|82.14|255
1758615300000|2025-09-23 08:15:00|82.67|82.27|82.75|82.35|82.81|82.41|82.62|82.22|357
1758615600000|2025-09-23 08:20:00|82.76|82.36|82.76|82.36|82.79|82.39|82.58|82.18|325
1758615900000|2025-09-23 08:25:00|82.75|82.35|82.68|82.28|82.81|82.41|82.65|82.25|389
1758616200000|2025-09-23 08:30:00|82.7|82.3|82.57|82.17|82.7|82.3|82.46|82.06|299
1758616500000|2025-09-23 08:35:00|82.55|82.15|82.74|82.34|82.76|82.36|82.54|82.14|311
1758616800000|2025-09-23 08:40:00|82.73|82.33|82.78|82.38|82.8|82.4|82.7|82.3|233
1758617100000|2025-09-23 08:45:00|82.77|82.37|82.76|82.36|82.77|82.37|82.68|82.28|237
1758617400000|2025-09-23 08:50:00|82.73|82.33|82.76|82.36|82.8|82.4|82.67|82.27|250
1758617700000|2025-09-23 08:55:00|82.75|82.35|82.82|82.42|82.83|82.43|82.73|82.33|211
1758618000000|2025-09-23 09:00:00|82.8|82.4|82.74|82.34|82.84|82.44|82.7|82.3|230
1758618300000|2025-09-23 09:05:00|82.73|82.33|82.94|82.54|82.94|82.54|82.69|82.29|244
1758618600000|2025-09-23 09:10:00|82.91|82.51|83.12|82.72|83.13|82.73|82.9|82.5|305
1758618900000|2025-09-23 09:15:00|83.11|82.71|82.86|82.46|83.12|82.72|82.79|82.39|291
1758619200000|2025-09-23 09:20:00|82.87|82.47|82.76|82.36|82.92|82.52|82.73|82.33|263
1758619500000|2025-09-23 09:25:00|82.72|82.32|82.62|82.22|82.76|82.36|82.49|82.09|329
1758619800000|2025-09-23 09:30:00|82.61|82.21|82.6|82.2|82.63|82.23|82.48|82.08|270
1758620100000|2025-09-23 09:35:00|82.59|82.19|82.62|82.22|82.68|82.28|82.46|82.06|358
1758620400000|2025-09-23 09:40:00|82.61|82.21|82.57|82.17|82.63|82.23|82.5|82.1|323
1758620700000|2025-09-23 09:45:00|82.55|82.15|82.42|82.02|82.6|82.2|82.25|81.85|308
1758621000000|2025-09-23 09:50:00|82.43|82.03|82.56|82.16|82.56|82.16|82.4|82|205
1758621300000|2025-09-23 09:55:00|82.55|82.15|82.49|82.09|82.56|82.16|82.46|82.06|211
1758621600000|2025-09-23 10:00:00|82.46|82.06|82.56|82.16|82.58|82.18|82.35|81.95|158
1758621900000|2025-09-23 10:05:00|82.55|82.15|82.6|82.2|82.6|82.2|82.49|82.09|189
1758622200000|2025-09-23 10:10:00|82.58|82.18|82.66|82.26|82.7|82.3|82.57|82.17|203
1758622500000|2025-09-23 10:15:00|82.63|82.23|82.49|82.09|82.71|82.31|82.46|82.06|200
1758622800000|2025-09-23 10:20:00|82.47|82.07|82.63|82.23|82.63|82.23|82.4|82|288
1758623100000|2025-09-23 10:25:00|82.64|82.24|82.53|82.13|82.66|82.26|82.51|82.11|149
1758623400000|2025-09-23 10:30:00|82.54|82.14|82.64|82.24|82.65|82.25|82.46|82.06|249
1758623700000|2025-09-23 10:35:00|82.65|82.25|82.5|82.1|82.67|82.27|82.46|82.06|213
1758624000000|2025-09-23 10:40:00|82.48|82.08|82.51|82.11|82.53|82.13|82.38|81.98|288
1758624300000|2025-09-23 10:45:00|82.48|82.08|82.54|82.14|82.6|82.2|82.48|82.08|284
1758624600000|2025-09-23 10:50:00|82.52|82.12|82.62|82.22|82.63|82.23|82.52|82.12|204
1758624900000|2025-09-23 10:55:00|82.6|82.2|82.52|82.12|82.62|82.22|82.51|82.11|206
1758625200000|2025-09-23 11:00:00|82.55|82.15|82.35|81.95|82.55|82.15|82.33|81.93|249
1758625500000|2025-09-23 11:05:00|82.33|81.93|82.24|81.84|82.41|82.01|82.15|81.75|212
1758625800000|2025-09-23 11:10:00|82.23|81.83|82.21|81.81|82.25|81.85|82.12|81.72|234
1758626100000|2025-09-23 11:15:00|82.23|81.83|82.3|81.9|82.3|81.9|82.19|81.79|132
1758626400000|2025-09-23 11:20:00|82.31|81.91|82.3|81.9|82.42|82.02|82.29|81.89|91
1758626700000|2025-09-23 11:25:00|82.31|81.91|82.39|81.99|82.39|81.99|82.26|81.86|56
1758627000000|2025-09-23 11:30:00|82.37|81.97|82.46|82.06|82.46|82.06|82.3|81.9|88
1758627300000|2025-09-23 11:35:00|82.45|82.05|82.46|82.06|82.46|82.06|82.38|81.98|183
1758627600000|2025-09-23 11:40:00|82.45|82.05|82.61|82.21|82.63|82.23|82.45|82.05|201
1758627900000|2025-09-23 11:45:00|82.58|82.18|82.5|82.1|82.64|82.24|82.44|82.04|255
1758628200000|2025-09-23 11:50:00|82.46|82.06|82.52|82.12|82.52|82.12|82.37|81.97|211
1758628500000|2025-09-23 11:55:00|82.49|82.09|82.5|82.1|82.52|82.12|82.45|82.05|164
1758628800000|2025-09-23 12:00:00|82.45|82.05|82.51|82.11|82.51|82.11|82.3|81.9|191
1758629100000|2025-09-23 12:05:00|82.49|82.09|82.36|81.96|82.57|82.17|82.36|81.96|184
1758629400000|2025-09-23 12:10:00|82.35|81.95|82.52|82.12|82.58|82.18|82.3|81.9|243
1758629700000|2025-09-23 12:15:00|82.55|82.15|82.49|82.09|82.63|82.23|82.47|82.07|159
1758630000000|2025-09-23 12:20:00|82.48|82.08|82.24|81.84|82.49|82.09|82.23|81.83|227
1758630300000|2025-09-23 12:25:00|82.23|81.83|82.32|81.92|82.39|81.99|82.23|81.83|86
1758630600000|2025-09-23 12:30:00|82.31|81.91|82.44|82.04|82.44|82.04|82.23|81.83|61
1758630900000|2025-09-23 12:35:00|82.42|82.02|82.57|82.17|82.57|82.17|82.37|81.97|69
1758631200000|2025-09-23 12:40:00|82.56|82.16|82.64|82.24|82.64|82.24|82.47|82.07|70
1758631500000|2025-09-23 12:45:00|82.65|82.25|82.79|82.39|82.85|82.45|82.64|82.24|158
1758631800000|2025-09-23 12:50:00|82.78|82.38|82.61|82.21|82.78|82.38|82.59|82.19|122
1758632100000|2025-09-23 12:55:00|82.6|82.2|82.58|82.18|82.6|82.2|82.48|82.08|135
1758632400000|2025-09-23 13:00:00|82.57|82.17|82.41|82.01|82.58|82.18|82.4|82|98
1758632700000|2025-09-23 13:05:00|82.4|82|82.56|82.16|82.58|82.18|82.37|81.97|127
1758633000000|2025-09-23 13:10:00|82.53|82.13|82.5|82.1|82.57|82.17|82.44|82.04|80
1758633300000|2025-09-23 13:15:00|82.49|82.09|82.31|81.91|82.49|82.09|82.28|81.88|136
1758633600000|2025-09-23 13:20:00|82.32|81.92|82.34|81.94|82.42|82.02|82.26|81.86|222
1758633900000|2025-09-23 13:25:00|82.33|81.93|82.4|82|82.48|82.08|82.33|81.93|209
1758634200000|2025-09-23 13:30:00|82.39|81.99|82.65|82.25|82.69|82.29|82.34|81.94|266
1758634500000|2025-09-23 13:35:00|82.66|82.26|82.65|82.25|82.73|82.33|82.39|81.99|253
1758634800000|2025-09-23 13:40:00|82.66|82.26|82.34|81.94|82.69|82.29|82.2|81.8|232
1758635100000|2025-09-23 13:45:00|82.37|81.97|82.43|82.03|82.5|82.1|82.18|81.78|259
1758635400000|2025-09-23 13:50:00|82.41|82.01|82.3|81.9|82.5|82.1|82.27|81.87|280
1758635700000|2025-09-23 13:55:00|82.31|81.91|82.37|81.97|82.47|82.07|82.23|81.83|199
1758636000000|2025-09-23 14:00:00|82.36|81.96|82.48|82.08|82.5|82.1|82.31|81.91|287
1758636300000|2025-09-23 14:05:00|82.47|82.07|82.73|82.33|82.73|82.33|82.44|82.04|221
1758636600000|2025-09-23 14:10:00|82.72|82.32|82.69|82.29|82.86|82.46|82.57|82.17|260
1758636900000|2025-09-23 14:15:00|82.7|82.3|82.53|82.13|82.72|82.32|82.52|82.12|255
1758637200000|2025-09-23 14:20:00|82.54|82.14|82.32|81.92|82.6|82.2|82.3|81.9|167
1758637500000|2025-09-23 14:25:00|82.33|81.93|82.44|82.04|82.48|82.08|82.3|81.9|173
1758637800000|2025-09-23 14:30:00|82.43|82.03|82.14|81.74|82.5|82.1|82.12|81.72|236
1758638100000|2025-09-23 14:35:00|82.12|81.72|82.19|81.79|82.21|81.81|81.95|81.55|329
1758638400000|2025-09-23 14:40:00|82.2|81.8|82.31|81.91|82.41|82.01|82.1|81.7|243
1758638700000|2025-09-23 14:45:00|82.32|81.92|82.11|81.71|82.32|81.92|82.08|81.68|207
1758639000000|2025-09-23 14:50:00|82.09|81.69|82.15|81.75|82.15|81.75|81.96|81.56|173
1758639300000|2025-09-23 14:55:00|82.14|81.74|82.07|81.67|82.26|81.86|82.05|81.65|143
1758639600000|2025-09-23 15:00:00|82.04|81.64|81.98|81.58|82.11|81.71|81.83|81.43|128
1758639900000|2025-09-23 15:05:00|81.99|81.59|82.15|81.75|82.17|81.77|81.99|81.59|150
1758640200000|2025-09-23 15:10:00|82.16|81.76|82.38|81.98|82.51|82.11|82.16|81.76|95
1758640500000|2025-09-23 15:15:00|82.39|81.99|82.27|81.87|82.4|82|82.24|81.84|154
1758640800000|2025-09-23 15:20:00|82.25|81.85|82.55|82.15|82.55|82.15|82.12|81.72|128
1758641100000|2025-09-23 15:25:00|82.54|82.14|82.52|82.12|82.63|82.23|82.49|82.09|171
1758641400000|2025-09-23 15:30:00|82.49|82.09|82.41|82.01|82.52|82.12|82.29|81.89|203
1758641700000|2025-09-23 15:35:00|82.39|81.99|82.54|82.14|82.58|82.18|82.39|81.99|117
1758642000000|2025-09-23 15:40:00|82.52|82.12|82.39|81.99|82.52|82.12|82.35|81.95|92
1758642300000|2025-09-23 15:45:00|82.36|81.96|82.38|81.98|82.45|82.05|82.35|81.95|108
1758642600000|2025-09-23 15:50:00|82.35|81.95|82.48|82.08|82.56|82.16|82.35|81.95|97
1758642900000|2025-09-23 15:55:00|82.46|82.06|82.48|82.08|82.48|82.08|82.36|81.96|150
1758643200000|2025-09-23 16:00:00|82.47|82.07|82.38|81.98|82.55|82.15|82.31|81.91|169
1758643500000|2025-09-23 16:05:00|82.37|81.97|82.07|81.67|82.38|81.98|82.01|81.61|215
1758643800000|2025-09-23 16:10:00|82.09|81.69|82.21|81.81|82.21|81.81|81.99|81.59|219
1758644100000|2025-09-23 16:15:00|82.22|81.82|82.47|82.07|82.48|82.08|82.15|81.75|170
1758644400000|2025-09-23 16:20:00|82.48|82.08|82.46|82.06|82.6|82.2|82.43|82.03|124
1758644700000|2025-09-23 16:25:00|82.47|82.07|82.66|82.26|82.68|82.28|82.46|82.06|208
1758645000000|2025-09-23 16:30:00|82.64|82.24|82.6|82.2|82.67|82.27|82.5|82.1|187
1758645300000|2025-09-23 16:35:00|82.61|82.21|82.41|82.01|82.62|82.22|82.22|81.82|283
1758645600000|2025-09-23 16:40:00|82.42|82.02|82.37|81.97|82.45|82.05|82.25|81.85|175
1758645900000|2025-09-23 16:45:00|82.38|81.98|82.59|82.19|82.65|82.25|82.36|81.96|225
1758646200000|2025-09-23 16:50:00|82.58|82.18|83.01|82.61|83.16|82.76|82.58|82.18|202
1758646500000|2025-09-23 16:55:00|83|82.6|82.92|82.52|83|82.6|82.78|82.38|139
1758646800000|2025-09-23 17:00:00|82.88|82.48|82.55|82.15|82.92|82.52|82.47|82.07|185
1758647100000|2025-09-23 17:05:00|82.56|82.16|82.57|82.17|82.71|82.31|82.53|82.13|189
1758647400000|2025-09-23 17:10:00|82.56|82.16|82.39|81.99|82.56|82.16|82.39|81.99|112
1758647700000|2025-09-23 17:15:00|82.37|81.97|82.4|82|82.48|82.08|82.3|81.9|190
1758648000000|2025-09-23 17:20:00|82.36|81.96|82.38|81.98|82.51|82.11|82.34|81.94|160
1758648300000|2025-09-23 17:25:00|82.35|81.95|82.2|81.8|82.38|81.98|82.17|81.77|213
1758648600000|2025-09-23 17:30:00|82.19|81.79|82.1|81.7|82.2|81.8|82.07|81.67|180
1758648900000|2025-09-23 17:35:00|82.09|81.69|81.86|81.46|82.1|81.7|81.84|81.44|237
1758649200000|2025-09-23 17:40:00|81.87|81.47|81.78|81.38|81.93|81.53|81.67|81.27|226
1758649500000|2025-09-23 17:45:00|81.76|81.36|81.81|81.41|81.93|81.53|81.64|81.24|192
1758649800000|2025-09-23 17:50:00|81.78|81.38|81.68|81.28|81.85|81.45|81.66|81.26|149
1758650100000|2025-09-23 17:55:00|81.67|81.27|81.64|81.24|81.74|81.34|81.54|81.14|139
1758650400000|2025-09-23 18:00:00|81.65|81.25|81.52|81.12|81.84|81.44|81.51|81.11|165
1758650700000|2025-09-23 18:05:00|81.51|81.11|81.86|81.46|81.87|81.47|81.51|81.11|207
1758651000000|2025-09-23 18:10:00|81.84|81.44|81.78|81.38|81.87|81.47|81.72|81.32|139
1758651300000|2025-09-23 18:15:00|81.77|81.37|81.67|81.27|81.81|81.41|81.61|81.21|147
1758651600000|2025-09-23 18:20:00|81.68|81.28|81.55|81.15|81.68|81.28|81.51|81.11|140
1758651900000|2025-09-23 18:25:00|81.54|81.14|81.59|81.19|81.79|81.39|81.54|81.14|136
1758652200000|2025-09-23 18:30:00|81.58|81.18|81.65|81.25|81.72|81.32|81.49|81.09|135
1758652500000|2025-09-23 18:35:00|81.62|81.22|81.5|81.1|81.64|81.24|81.49|81.09|156
1758652800000|2025-09-23 18:40:00|81.51|81.11|81.29|80.89|81.52|81.12|81.28|80.88|96
1758653100000|2025-09-23 18:45:00|81.28|80.88|81.21|80.81|81.3|80.9|81.16|80.76|216
1758653400000|2025-09-23 18:50:00|81.22|80.82|81.2|80.8|81.27|80.87|81.07|80.67|212
1758653700000|2025-09-23 18:55:00|81.21|80.81|81.32|80.92|81.36|80.96|81.13|80.73|279
1758654000000|2025-09-23 19:00:00|81.31|80.91|81.43|81.03|81.55|81.15|81.31|80.91|203
1758654300000|2025-09-23 19:05:00|81.44|81.04|81.58|81.18|81.72|81.32|81.44|81.04|131
1758654600000|2025-09-23 19:10:00|81.59|81.19|81.59|81.19|81.65|81.25|81.53|81.13|97
1758654900000|2025-09-23 19:15:00|81.58|81.18|81.77|81.37|81.84|81.44|81.54|81.14|171
1758655200000|2025-09-23 19:20:00|81.78|81.38|81.55|81.15|81.78|81.38|81.52|81.12|173
1758655500000|2025-09-23 19:25:00|81.54|81.14|81.46|81.06|81.56|81.16|81.35|80.95|111
1758655800000|2025-09-23 19:30:00|81.47|81.07|81.37|80.97|81.49|81.09|81.34|80.94|174
1758656100000|2025-09-23 19:35:00|81.35|80.95|81.31|80.91|81.37|80.97|81.16|80.76|197
1758656400000|2025-09-23 19:40:00|81.3|80.9|81.25|80.85|81.41|81.01|81.25|80.85|206
1758656700000|2025-09-23 19:45:00|81.26|80.86|80.98|80.58|81.28|80.88|80.97|80.57|162
1758657000000|2025-09-23 19:50:00|80.99|80.59|80.99|80.59|81.05|80.65|80.87|80.47|189
1758657300000|2025-09-23 19:55:00|81|80.6|81.04|80.64|81.06|80.66|80.9|80.5|129
1758657600000|2025-09-23 20:00:00|81.03|80.63|81.23|80.83|81.36|80.96|80.99|80.59|216
1758657900000|2025-09-23 20:05:00|81.22|80.82|81.2|80.8|81.31|80.91|81.16|80.76|177
1758658200000|2025-09-23 20:10:00|81.21|80.81|81.19|80.79|81.41|81.01|81.18|80.78|123
1758658500000|2025-09-23 20:15:00|81.18|80.78|81.04|80.64|81.26|80.86|81.02|80.62|126
1758658800000|2025-09-23 20:20:00|81.05|80.65|80.88|80.48|81.06|80.66|80.87|80.47|101
1758659100000|2025-09-23 20:25:00|80.86|80.46|80.88|80.48|80.98|80.58|80.86|80.46|148
1758659400000|2025-09-23 20:30:00|80.89|80.49|80.82|80.42|81.04|80.64|80.82|80.42|122
1758659700000|2025-09-23 20:35:00|80.83|80.43|81.22|80.82|81.22|80.82|80.73|80.33|160
1758660000000|2025-09-23 20:40:00|81.23|80.83|81.28|80.88|81.3|80.9|81.15|80.75|108
1758660300000|2025-09-23 20:45:00|81.27|80.87|81.2|80.8|81.33|80.93|81.15|80.75|199
1758660600000|2025-09-23 20:50:00|81.19|80.79|81.24|80.84|81.24|80.84|81.1|80.7|175
1758660900000|2025-09-23 20:55:00|81.25|80.85|81.5|81.1|81.5|81.1|81.25|80.85|140
1758661200000|2025-09-23 21:00:00|81.49|81.09|81.45|81.05|81.54|81.14|81.4|81|128
1758661500000|2025-09-23 21:05:00|81.44|81.04|81.36|80.96|81.47|81.07|81.29|80.89|100
1758661800000|2025-09-23 21:10:00|81.35|80.95|81.42|81.02|81.42|81.02|81.27|80.87|51
1758662100000|2025-09-23 21:15:00|81.43|81.03|81.31|80.91|81.45|81.05|81.31|80.91|106
1758662400000|2025-09-23 21:20:00|81.3|80.9|81.35|80.95|81.36|80.96|81.25|80.85|115
1758662700000|2025-09-23 21:25:00|81.36|80.96|81.56|81.16|81.57|81.17|81.36|80.96|77
1758663000000|2025-09-23 21:30:00|81.57|81.17|81.69|81.29|81.72|81.32|81.55|81.15|75
1758663300000|2025-09-23 21:35:00|81.68|81.28|81.71|81.31|81.74|81.34|81.67|81.27|40
1758663600000|2025-09-23 21:40:00|81.72|81.32|81.77|81.37|81.83|81.43|81.69|81.29|79
1758663900000|2025-09-23 21:45:00|81.76|81.36|81.62|81.22|81.76|81.36|81.59|81.19|50
1758664200000|2025-09-23 21:50:00|81.61|81.21|81.69|81.29|81.72|81.32|81.6|81.2|67
1758664500000|2025-09-23 21:55:00|81.7|81.3|81.59|81.19|81.7|81.3|81.59|81.19|87
1758664800000|2025-09-23 22:00:00|81.6|81.2|81.53|81.13|81.6|81.2|81.36|80.96|143
1758665100000|2025-09-23 22:05:00|81.52|81.12|81.51|81.11|81.58|81.18|81.5|81.1|132
1758665400000|2025-09-23 22:10:00|81.52|81.12|81.54|81.14|81.65|81.25|81.51|81.11|163
1758665700000|2025-09-23 22:15:00|81.55|81.15|81.4|81|81.56|81.16|81.4|81|108
1758666000000|2025-09-23 22:20:00|81.41|81.01|81.35|80.95|81.47|81.07|81.34|80.94|104
1758666300000|2025-09-23 22:25:00|81.33|80.93|81.16|80.76|81.33|80.93|81.13|80.73|114
1758666600000|2025-09-23 22:30:00|81.15|80.75|81.39|80.99|81.39|80.99|81.15|80.75|115
1758666900000|2025-09-23 22:35:00|81.38|80.98|81.49|81.09|81.49|81.09|81.37|80.97|63
1758667200000|2025-09-23 22:40:00|81.48|81.08|81.42|81.02|81.51|81.11|81.39|80.99|106
1758667500000|2025-09-23 22:45:00|81.41|81.01|81.36|80.96|81.42|81.02|81.3|80.9|109
1758667800000|2025-09-23 22:50:00|81.35|80.95|81.28|80.88|81.36|80.96|81.25|80.85|92
1758668100000|2025-09-23 22:55:00|81.29|80.89|81.3|80.9|81.38|80.98|81.29|80.89|114
1758668400000|2025-09-23 23:00:00|81.31|80.91|81.27|80.87|81.34|80.94|81.18|80.78|56
1758668700000|2025-09-23 23:05:00|81.3|80.9|81.51|81.11|81.52|81.12|81.28|80.88|141
1758669000000|2025-09-23 23:10:00|81.5|81.1|81.34|80.94|81.51|81.11|81.31|80.91|71
1758669300000|2025-09-23 23:15:00|81.35|80.95|81.13|80.73|81.4|81|81.13|80.73|101
1758669600000|2025-09-23 23:20:00|81.12|80.72|80.92|80.52|81.12|80.72|80.91|80.51|83
1758669900000|2025-09-23 23:25:00|80.93|80.53|80.83|80.43|80.94|80.54|80.82|80.42|61
1758670200000|2025-09-23 23:30:00|80.82|80.42|81.02|80.62|81.02|80.62|80.82|80.42|66
1758670500000|2025-09-23 23:35:00|81.03|80.63|81.2|80.8|81.23|80.83|81|80.6|85
1758670800000|2025-09-23 23:40:00|81.21|80.81|81.12|80.72|81.22|80.82|81.06|80.66|77
1758671100000|2025-09-23 23:45:00|81.13|80.73|81.13|80.73|81.16|80.76|81.11|80.71|70
1758671400000|2025-09-23 23:50:00|81.12|80.72|81|80.6|81.12|80.72|80.97|80.57|67
1758671700000|2025-09-23 23:55:00|80.99|80.59|80.83|80.43|81|80.6|80.82|80.42|76
1758672000000|2025-09-24 00:00:00|80.85|80.45|80.88|80.48|80.89|80.49|80.81|80.41|72
1758672300000|2025-09-24 00:05:00|80.87|80.47|80.8|80.4|80.93|80.53|80.74|80.34|185
1758672600000|2025-09-24 00:10:00|80.82|80.42|81.08|80.68|81.08|80.68|80.79|80.39|84
1758672900000|2025-09-24 00:15:00|81.09|80.69|81.31|80.91|81.32|80.92|81.09|80.69|191
1758673200000|2025-09-24 00:20:00|81.32|80.92|81.55|81.15|81.62|81.22|81.32|80.92|237
1758673500000|2025-09-24 00:25:00|81.56|81.16|81.55|81.15|81.68|81.28|81.48|81.08|197
1758673800000|2025-09-24 00:30:00|81.58|81.18|81.3|80.9|81.58|81.18|81.3|80.9|206
1758674100000|2025-09-24 00:35:00|81.31|80.91|81.43|81.03|81.45|81.05|81.27|80.87|119
1758674400000|2025-09-24 00:40:00|81.44|81.04|81.36|80.96|81.47|81.07|81.33|80.93|151
1758674700000|2025-09-24 00:45:00|81.35|80.95|81.46|81.06|81.62|81.22|81.35|80.95|162
1758675000000|2025-09-24 00:50:00|81.45|81.05|81.37|80.97|81.46|81.06|81.3|80.9|112
1758675300000|2025-09-24 00:55:00|81.36|80.96|81.29|80.89|81.38|80.98|81.25|80.85|84
1758675600000|2025-09-24 01:00:00|81.28|80.88|81.29|80.89|81.35|80.95|81.09|80.69|159
1758675900000|2025-09-24 01:05:00|81.3|80.9|81.35|80.95|81.49|81.09|81.3|80.9|111
1758676200000|2025-09-24 01:10:00|81.31|80.91|81.41|81.01|81.41|81.01|81.3|80.9|113
1758676500000|2025-09-24 01:15:00|81.42|81.02|81.45|81.05|81.49|81.09|81.39|80.99|213
1758676800000|2025-09-24 01:20:00|81.46|81.06|81.45|81.05|81.46|81.06|81.37|80.97|68
1758677100000|2025-09-24 01:25:00|81.46|81.06|81.64|81.24|81.64|81.24|81.46|81.06|94
1758677400000|2025-09-24 01:30:00|81.65|81.25|81.63|81.23|81.68|81.28|81.56|81.16|137
1758677700000|2025-09-24 01:35:00|81.64|81.24|81.73|81.33|81.77|81.37|81.59|81.19|153
1758678000000|2025-09-24 01:40:00|81.74|81.34|81.53|81.13|81.74|81.34|81.53|81.13|79
1758678300000|2025-09-24 01:45:00|81.54|81.14|81.69|81.29|81.7|81.3|81.51|81.11|244
1758678600000|2025-09-24 01:50:00|81.7|81.3|81.73|81.33|81.74|81.34|81.67|81.27|320
1758678900000|2025-09-24 01:55:00|81.72|81.32|81.76|81.36|81.79|81.39|81.71|81.31|105
1758679200000|2025-09-24 02:00:00|81.77|81.37|81.77|81.37|81.82|81.42|81.73|81.33|228
1758679500000|2025-09-24 02:05:00|81.76|81.36|81.61|81.21|81.77|81.37|81.6|81.2|141
1758679800000|2025-09-24 02:10:00|81.6|81.2|81.23|80.83|81.6|81.2|81.22|80.82|67
1758680100000|2025-09-24 02:15:00|81.24|80.84|81.17|80.77|81.31|80.91|81.06|80.66|156
1758680400000|2025-09-24 02:20:00|81.16|80.76|81.26|80.86|81.26|80.86|81.1|80.7|184
1758680700000|2025-09-24 02:25:00|81.27|80.87|81.33|80.93|81.33|80.93|81.25|80.85|80
1758681000000|2025-09-24 02:30:00|81.34|80.94|81.27|80.87|81.45|81.05|81.27|80.87|86
1758681300000|2025-09-24 02:35:00|81.26|80.86|81.32|80.92|81.4|81|81.2|80.8|105
1758681600000|2025-09-24 02:40:00|81.31|80.91|81.31|80.91|81.34|80.94|81.29|80.89|108
1758681900000|2025-09-24 02:45:00|81.3|80.9|81.26|80.86|81.35|80.95|81.2|80.8|140
1758682200000|2025-09-24 02:50:00|81.25|80.85|81.15|80.75|81.38|80.98|81.07|80.67|357
1758682500000|2025-09-24 02:55:00|81.14|80.74|81.3|80.9|81.43|81.03|81.08|80.68|147
1758682800000|2025-09-24 03:00:00|81.33|80.93|81.47|81.07|81.5|81.1|81.27|80.87|131
1758683100000|2025-09-24 03:05:00|81.46|81.06|81.08|80.68|81.46|81.06|81.08|80.68|120
1758683400000|2025-09-24 03:10:00|81.09|80.69|81.18|80.78|81.2|80.8|81.08|80.68|82
1758683700000|2025-09-24 03:15:00|81.19|80.79|80.98|80.58|81.25|80.85|80.97|80.57|123
1758684000000|2025-09-24 03:20:00|80.97|80.57|80.74|80.34|80.97|80.57|80.6|80.2|131
1758684300000|2025-09-24 03:25:00|80.75|80.35|80.22|79.82|80.86|80.46|80.03|79.63|274
1758684600000|2025-09-24 03:30:00|80.21|79.81|80.46|80.06|80.68|80.28|80.21|79.81|263
1758684900000|2025-09-24 03:35:00|80.44|80.04|80.42|80.02|80.51|80.11|80.25|79.85|242
1758685200000|2025-09-24 03:40:00|80.43|80.03|80.44|80.04|80.56|80.16|80.41|80.01|213
1758685500000|2025-09-24 03:45:00|80.43|80.03|80.22|79.82|80.53|80.13|80.19|79.79|134
1758685800000|2025-09-24 03:50:00|80.21|79.81|80.35|79.95|80.4|80|80.15|79.75|137
1758686100000|2025-09-24 03:55:00|80.34|79.94|80.26|79.86|80.36|79.96|80.22|79.82|96
1758686400000|2025-09-24 04:00:00|80.25|79.85|79.87|79.47|80.27|79.87|79.79|79.39|214
1758686700000|2025-09-24 04:05:00|79.86|79.46|79.82|79.42|79.94|79.54|79.64|79.24|202
1758687000000|2025-09-24 04:10:00|79.83|79.43|79.91|79.51|79.94|79.54|79.3|78.9|339
1758687300000|2025-09-24 04:15:00|79.9|79.5|79.81|79.41|80.15|79.75|79.74|79.34|223
1758687600000|2025-09-24 04:20:00|79.82|79.42|79.71|79.31|79.87|79.47|79.61|79.21|284
1758687900000|2025-09-24 04:25:00|79.72|79.32|80.5|80.1|80.53|80.13|79.71|79.31|212
1758688200000|2025-09-24 04:30:00|80.52|80.12|81.02|80.62|81.03|80.63|80.51|80.11|311
1758688500000|2025-09-24 04:35:00|81.03|80.63|81.24|80.84|81.24|80.84|81.02|80.62|247
1758688800000|2025-09-24 04:40:00|81.23|80.83|81.24|80.84|81.36|80.96|81.17|80.77|165
1758689100000|2025-09-24 04:45:00|81.26|80.86|80.91|80.51|81.28|80.88|80.9|80.5|203
1758689400000|2025-09-24 04:50:00|80.9|80.5|80.86|80.46|80.95|80.55|80.84|80.44|77
1758689700000|2025-09-24 04:55:00|80.84|80.44|80.81|80.41|80.93|80.53|80.73|80.33|130
1758690000000|2025-09-24 05:00:00|80.8|80.4|80.96|80.56|81.06|80.66|80.74|80.34|203
1758690300000|2025-09-24 05:05:00|80.97|80.57|81.01|80.61|81.07|80.67|80.89|80.49|201
1758690600000|2025-09-24 05:10:00|81|80.6|81.04|80.64|81.07|80.67|80.94|80.54|157
1758690900000|2025-09-24 05:15:00|81.05|80.65|81.04|80.64|81.08|80.68|80.93|80.53|135
1758691200000|2025-09-24 05:20:00|81.03|80.63|81.28|80.88|81.32|80.92|80.98|80.58|180
1758691500000|2025-09-24 05:25:00|81.27|80.87|81.25|80.85|81.35|80.95|81.25|80.85|134
1758691800000|2025-09-24 05:30:00|81.26|80.86|81.16|80.76|81.29|80.89|81.09|80.69|144
1758692100000|2025-09-24 05:35:00|81.17|80.77|81.55|81.15|81.55|81.15|81.17|80.77|120
1758692400000|2025-09-24 05:40:00|81.54|81.14|81.59|81.19|81.64|81.24|81.49|81.09|155
1758692700000|2025-09-24 05:45:00|81.6|81.2|81.62|81.22|81.77|81.37|81.52|81.12|122
1758693000000|2025-09-24 05:50:00|81.61|81.21|81.73|81.33|81.73|81.33|81.57|81.17|106
1758693300000|2025-09-24 05:55:00|81.71|81.31|81.58|81.18|81.74|81.34|81.57|81.17|82
1758693600000|2025-09-24 06:00:00|81.57|81.17|81.48|81.08|81.59|81.19|81.48|81.08|100
1758693900000|2025-09-24 06:05:00|81.47|81.07|81.67|81.27|81.67|81.27|81.47|81.07|77
1758694200000|2025-09-24 06:10:00|81.66|81.26|81.59|81.19|81.67|81.27|81.59|81.19|92
1758694500000|2025-09-24 06:15:00|81.6|81.2|81.58|81.18|81.71|81.31|81.48|81.08|196
1758694800000|2025-09-24 06:20:00|81.57|81.17|81.45|81.05|81.57|81.17|81.37|80.97|121
1758695100000|2025-09-24 06:25:00|81.44|81.04|81.51|81.11|81.51|81.11|81.42|81.02|117
1758695400000|2025-09-24 06:30:00|81.48|81.08|81.55|81.15|81.57|81.17|81.43|81.03|92
1758695700000|2025-09-24 06:35:00|81.56|81.16|81.6|81.2|81.66|81.26|81.52|81.12|120
1758696000000|2025-09-24 06:40:00|81.59|81.19|81.69|81.29|81.7|81.3|81.56|81.16|91
1758696300000|2025-09-24 06:45:00|81.7|81.3|81.79|81.39|81.87|81.47|81.69|81.29|100
1758696600000|2025-09-24 06:50:00|81.8|81.4|81.89|81.49|81.94|81.54|81.79|81.39|182
1758696900000|2025-09-24 06:55:00|81.88|81.48|81.78|81.38|81.89|81.49|81.77|81.37|122
1758697200000|2025-09-24 07:00:00|81.77|81.37|81.82|81.42|81.84|81.44|81.66|81.26|199
1758697500000|2025-09-24 07:05:00|81.83|81.43|81.74|81.34|81.83|81.43|81.66|81.26|106
1758697800000|2025-09-24 07:10:00|81.73|81.33|81.65|81.25|81.82|81.42|81.63|81.23|85
1758698100000|2025-09-24 07:15:00|81.66|81.26|81.85|81.45|81.89|81.49|81.65|81.25|243
1758698400000|2025-09-24 07:20:00|81.86|81.46|81.64|81.24|81.88|81.48|81.64|81.24|58
1758698700000|2025-09-24 07:25:00|81.63|81.23|81.48|81.08|81.64|81.24|81.45|81.05|63
1758699000000|2025-09-24 07:30:00|81.47|81.07|81.49|81.09|81.55|81.15|81.44|81.04|94
1758699300000|2025-09-24 07:35:00|81.46|81.06|81.45|81.05|81.49|81.09|81.41|81.01|98
1758699600000|2025-09-24 07:40:00|81.46|81.06|81.61|81.21|81.71|81.31|81.46|81.06|139
1758699900000|2025-09-24 07:45:00|81.62|81.22|81.64|81.24|81.66|81.26|81.54|81.14|94
1758700200000|2025-09-24 07:50:00|81.63|81.23|81.62|81.22|81.68|81.28|81.55|81.15|90
1758700500000|2025-09-24 07:55:00|81.61|81.21|81.68|81.28|81.68|81.28|81.61|81.21|68
1758700800000|2025-09-24 08:00:00|81.69|81.29|81.73|81.33|81.76|81.36|81.69|81.29|30
1758701100000|2025-09-24 08:05:00|81.74|81.34|81.74|81.34|81.8|81.4|81.73|81.33|67
1758701400000|2025-09-24 08:10:00|81.73|81.33|81.71|81.31|81.75|81.35|81.68|81.28|50
1758701700000|2025-09-24 08:15:00|81.72|81.32|81.57|81.17|81.73|81.33|81.56|81.16|184
1758702000000|2025-09-24 08:20:00|81.56|81.16|81.6|81.2|81.61|81.21|81.52|81.12|144
1758702300000|2025-09-24 08:25:00|81.61|81.21|81.55|81.15|81.61|81.21|81.54|81.14|41
1758702600000|2025-09-24 08:30:00|81.56|81.16|81.74|81.34|81.75|81.35|81.56|81.16|67
1758702900000|2025-09-24 08:35:00|81.76|81.36|81.74|81.34|81.8|81.4|81.73|81.33|95
1758703200000|2025-09-24 08:40:00|81.72|81.32|81.84|81.44|81.84|81.44|81.71|81.31|78
1758703500000|2025-09-24 08:45:00|81.85|81.45|81.91|81.51|81.91|81.51|81.81|81.41|140
1758703800000|2025-09-24 08:50:00|81.9|81.5|81.71|81.31|81.91|81.51|81.71|81.31|89
1758704100000|2025-09-24 08:55:00|81.72|81.32|81.88|81.48|81.94|81.54|81.72|81.32|81
1758704400000|2025-09-24 09:00:00|81.9|81.5|81.84|81.44|81.9|81.5|81.78|81.38|159
1758704700000|2025-09-24 09:05:00|81.85|81.45|81.81|81.41|81.93|81.53|81.8|81.4|151
1758705000000|2025-09-24 09:10:00|81.8|81.4|81.82|81.42|81.83|81.43|81.8|81.4|71
1758705300000|2025-09-24 09:15:00|81.79|81.39|81.87|81.47|81.88|81.48|81.77|81.37|50
1758705600000|2025-09-24 09:20:00|81.86|81.46|81.81|81.41|81.87|81.47|81.78|81.38|28
1758705900000|2025-09-24 09:25:00|81.82|81.42|81.8|81.4|81.85|81.45|81.7|81.3|75
1758706200000|2025-09-24 09:30:00|81.81|81.41|81.93|81.53|82.06|81.66|81.81|81.41|127
1758706500000|2025-09-24 09:35:00|81.94|81.54|82.07|81.67|82.11|81.71|81.93|81.53|130
1758706800000|2025-09-24 09:40:00|82.09|81.69|82.01|81.61|82.09|81.69|81.99|81.59|87
1758707100000|2025-09-24 09:45:00|82.02|81.62|81.94|81.54|82.03|81.63|81.91|81.51|102
1758707400000|2025-09-24 09:50:00|81.93|81.53|81.97|81.57|82.04|81.64|81.93|81.53|101
1758707700000|2025-09-24 09:55:00|81.98|81.58|82.03|81.63|82.04|81.64|81.96|81.56|117
1758708000000|2025-09-24 10:00:00|82.01|81.61|81.98|81.58|82.03|81.63|81.96|81.56|121
1758708300000|2025-09-24 10:05:00|81.95|81.55|82|81.6|82.02|81.62|81.91|81.51|175
1758708600000|2025-09-24 10:10:00|81.99|81.59|81.94|81.54|82.05|81.65|81.93|81.53|136
1758708900000|2025-09-24 10:15:00|81.93|81.53|81.99|81.59|81.99|81.59|81.91|81.51|74
1758709200000|2025-09-24 10:20:00|82|81.6|82.01|81.61|82.05|81.65|81.93|81.53|118
1758709500000|2025-09-24 10:25:00|82|81.6|81.77|81.37|82|81.6|81.76|81.36|116
1758709800000|2025-09-24 10:30:00|81.76|81.36|81.81|81.41|81.86|81.46|81.71|81.31|154
1758710100000|2025-09-24 10:35:00|81.82|81.42|81.87|81.47|81.89|81.49|81.8|81.4|123
1758710400000|2025-09-24 10:40:00|81.88|81.48|81.84|81.44|81.88|81.48|81.78|81.38|139
1758710700000|2025-09-24 10:45:00|81.83|81.43|81.85|81.45|81.88|81.48|81.78|81.38|101
1758711000000|2025-09-24 10:50:00|81.84|81.44|81.95|81.55|81.97|81.57|81.82|81.42|139
1758711300000|2025-09-24 10:55:00|81.94|81.54|81.93|81.53|81.97|81.57|81.89|81.49|135
1758711600000|2025-09-24 11:00:00|81.92|81.52|81.96|81.56|82.04|81.64|81.87|81.47|101
1758711900000|2025-09-24 11:05:00|81.97|81.57|82.16|81.76|82.16|81.76|81.97|81.57|113
1758712200000|2025-09-24 11:10:00|82.18|81.78|82.39|81.99|82.5|82.1|82.17|81.77|225
1758712500000|2025-09-24 11:15:00|82.38|81.98|82.4|82|82.55|82.15|82.38|81.98|227
1758712800000|2025-09-24 11:20:00|82.39|81.99|82.39|81.99|82.4|82|82.28|81.88|89
1758713100000|2025-09-24 11:25:00|82.38|81.98|82.24|81.84|82.42|82.02|82.24|81.84|178
1758713400000|2025-09-24 11:30:00|82.26|81.86|82.39|81.99|82.43|82.03|82.25|81.85|301
1758713700000|2025-09-24 11:35:00|82.37|81.97|82.2|81.8|82.42|82.02|82.17|81.77|305
1758714000000|2025-09-24 11:40:00|82.18|81.78|82.33|81.93|82.33|81.93|82.14|81.74|101
1758714300000|2025-09-24 11:45:00|82.32|81.92|82.32|81.92|82.33|81.93|82.2|81.8|112
1758714600000|2025-09-24 11:50:00|82.33|81.93|82.13|81.73|82.35|81.95|82.09|81.69|146
1758714900000|2025-09-24 11:55:00|82.14|81.74|82.16|81.76|82.16|81.76|82.06|81.66|158
1758715200000|2025-09-24 12:00:00|82.17|81.77|82.47|82.07|82.48|82.08|82.16|81.76|257
1758715500000|2025-09-24 12:05:00|82.46|82.06|82.32|81.92|82.47|82.07|82.3|81.9|164
1758715800000|2025-09-24 12:10:00|82.31|81.91|82.43|82.03|82.5|82.1|82.29|81.89|115
1758716100000|2025-09-24 12:15:00|82.44|82.04|82.31|81.91|82.47|82.07|82.29|81.89|178
1758716400000|2025-09-24 12:20:00|82.3|81.9|82.35|81.95|82.36|81.96|82.22|81.82|112
1758716700000|2025-09-24 12:25:00|82.34|81.94|82.34|81.94|82.43|82.03|82.3|81.9|169
1758717000000|2025-09-24 12:30:00|82.33|81.93|82.39|81.99|82.42|82.02|82.33|81.93|154
1758717300000|2025-09-24 12:35:00|82.4|82|82.39|81.99|82.49|82.09|82.36|81.96|175
1758717600000|2025-09-24 12:40:00|82.4|82|82.5|82.1|82.54|82.14|82.4|82|90
1758717900000|2025-09-24 12:45:00|82.49|82.09|82.48|82.08|82.56|82.16|82.46|82.06|110
1758718200000|2025-09-24 12:50:00|82.47|82.07|82.28|81.88|82.49|82.09|82.26|81.86|75
1758718500000|2025-09-24 12:55:00|82.27|81.87|82.32|81.92|82.36|81.96|82.24|81.84|165
1758718800000|2025-09-24 13:00:00|82.33|81.93|82.4|82|82.41|82.01|82.31|81.91|70
1758719100000|2025-09-24 13:05:00|82.41|82.01|82.34|81.94|82.46|82.06|82.3|81.9|191
1758719400000|2025-09-24 13:10:00|82.32|81.92|82.34|81.94|82.38|81.98|82.25|81.85|178
1758719700000|2025-09-24 13:15:00|82.33|81.93|82.42|82.02|82.45|82.05|82.3|81.9|161
1758720000000|2025-09-24 13:20:00|82.41|82.01|82.43|82.03|82.49|82.09|82.35|81.95|156
1758720300000|2025-09-24 13:25:00|82.44|82.04|82.35|81.95|82.48|82.08|82.33|81.93|189
1758720600000|2025-09-24 13:30:00|82.34|81.94|82.36|81.96|82.44|82.04|82.26|81.86|317
1758720900000|2025-09-24 13:35:00|82.37|81.97|82.31|81.91|82.44|82.04|82.09|81.69|230
1758721200000|2025-09-24 13:40:00|82.32|81.92|82.42|82.02|82.66|82.26|82.32|81.92|208
1758721500000|2025-09-24 13:45:00|82.43|82.03|82.28|81.88|82.51|82.11|82.27|81.87|213
1758721800000|2025-09-24 13:50:00|82.27|81.87|82.08|81.68|82.28|81.88|82.07|81.67|211
1758722100000|2025-09-24 13:55:00|82.09|81.69|81.93|81.53|82.12|81.72|81.9|81.5|227
1758722400000|2025-09-24 14:00:00|81.92|81.52|82.42|82.02|82.42|82.02|81.92|81.52|239
1758722700000|2025-09-24 14:05:00|82.38|81.98|82.26|81.86|82.42|82.02|82.2|81.8|315
1758723000000|2025-09-24 14:10:00|82.27|81.87|82.5|82.1|82.5|82.1|82.26|81.86|176
1758723300000|2025-09-24 14:15:00|82.51|82.11|82.48|82.08|82.6|82.2|82.41|82.01|193
1758723600000|2025-09-24 14:20:00|82.47|82.07|82.36|81.96|82.55|82.15|82.33|81.93|112
1758723900000|2025-09-24 14:25:00|82.37|81.97|82.49|82.09|82.54|82.14|82.37|81.97|173
1758724200000|2025-09-24 14:30:00|82.5|82.1|82.47|82.07|82.65|82.25|82.44|82.04|166
1758724500000|2025-09-24 14:35:00|82.48|82.08|82.52|82.12|82.61|82.21|82.46|82.06|197
1758724800000|2025-09-24 14:40:00|82.51|82.11|82.65|82.25|82.65|82.25|82.41|82.01|164
1758725100000|2025-09-24 14:45:00|82.64|82.24|82.94|82.54|82.97|82.57|82.59|82.19|243
1758725400000|2025-09-24 14:50:00|82.95|82.55|83.12|82.72|83.25|82.85|82.95|82.55|264
1758725700000|2025-09-24 14:55:00|83.11|82.71|82.95|82.55|83.15|82.75|82.91|82.51|234
1758726000000|2025-09-24 15:00:00|82.94|82.54|82.82|82.42|83.06|82.66|82.81|82.41|232
1758726300000|2025-09-24 15:05:00|82.83|82.43|82.79|82.39|82.9|82.5|82.66|82.26|287
1758726600000|2025-09-24 15:10:00|82.81|82.41|82.72|82.32|82.87|82.47|82.67|82.27|300
1758726900000|2025-09-24 15:15:00|82.73|82.33|82.79|82.39|82.91|82.51|82.72|82.32|259
1758727200000|2025-09-24 15:20:00|82.77|82.37|82.98|82.58|83|82.6|82.76|82.36|281
1758727500000|2025-09-24 15:25:00|82.99|82.59|82.85|82.45|82.99|82.59|82.81|82.41|243
1758727800000|2025-09-24 15:30:00|82.86|82.46|82.72|82.32|82.86|82.46|82.7|82.3|217
1758728100000|2025-09-24 15:35:00|82.71|82.31|82.8|82.4|82.87|82.47|82.69|82.29|357
1758728400000|2025-09-24 15:40:00|82.79|82.39|82.83|82.43|82.87|82.47|82.75|82.35|351
1758728700000|2025-09-24 15:45:00|82.84|82.44|82.63|82.23|82.85|82.45|82.58|82.18|348
1758729000000|2025-09-24 15:50:00|82.61|82.21|82.59|82.19|82.63|82.23|82.32|81.92|320
1758729300000|2025-09-24 15:55:00|82.6|82.2|82.32|81.92|82.6|82.2|82.22|81.82|212
1758729600000|2025-09-24 16:00:00|82.33|81.93|82.32|81.92|82.37|81.97|82.18|81.78|161
1758729900000|2025-09-24 16:05:00|82.33|81.93|82.24|81.84|82.37|81.97|82.19|81.79|139
1758730200000|2025-09-24 16:10:00|82.25|81.85|82.22|81.82|82.32|81.92|82.12|81.72|202
1758730500000|2025-09-24 16:15:00|82.19|81.79|82.33|81.93|82.36|81.96|82.15|81.75|79
1758730800000|2025-09-24 16:20:00|82.31|81.91|82.44|82.04|82.47|82.07|82.31|81.91|122
1758731100000|2025-09-24 16:25:00|82.43|82.03|82.43|82.03|82.46|82.06|82.35|81.95|183
1758731400000|2025-09-24 16:30:00|82.42|82.02|82.33|81.93|82.45|82.05|82.3|81.9|194
1758731700000|2025-09-24 16:35:00|82.34|81.94|82.5|82.1|82.5|82.1|82.31|81.91|146
1758732000000|2025-09-24 16:40:00|82.49|82.09|82.47|82.07|82.53|82.13|82.34|81.94|141
1758732300000|2025-09-24 16:45:00|82.45|82.05|82.4|82|82.49|82.09|82.38|81.98|159
1758732600000|2025-09-24 16:50:00|82.41|82.01|82.35|81.95|82.47|82.07|82.31|81.91|145
1758732900000|2025-09-24 16:55:00|82.34|81.94|82.36|81.96|82.37|81.97|82.27|81.87|159
1758733200000|2025-09-24 17:00:00|82.37|81.97|82.36|81.96|82.37|81.97|82.27|81.87|112
1758733500000|2025-09-24 17:05:00|82.34|81.94|82.46|82.06|82.47|82.07|82.29|81.89|134
1758733800000|2025-09-24 17:10:00|82.45|82.05|82.61|82.21|82.66|82.26|82.45|82.05|169
1758734100000|2025-09-24 17:15:00|82.59|82.19|82.55|82.15|82.61|82.21|82.43|82.03|161
1758734400000|2025-09-24 17:20:00|82.54|82.14|82.6|82.2|82.65|82.25|82.54|82.14|105
1758734700000|2025-09-24 17:25:00|82.59|82.19|82.57|82.17|82.64|82.24|82.5|82.1|49
1758735000000|2025-09-24 17:30:00|82.56|82.16|82.69|82.29|82.76|82.36|82.56|82.16|108
1758735300000|2025-09-24 17:35:00|82.68|82.28|82.79|82.39|82.8|82.4|82.68|82.28|87
1758735600000|2025-09-24 17:40:00|82.78|82.38|82.76|82.36|82.91|82.51|82.76|82.36|102
1758735900000|2025-09-24 17:45:00|82.75|82.35|82.67|82.27|82.77|82.37|82.65|82.25|116
1758736200000|2025-09-24 17:50:00|82.66|82.26|82.65|82.25|82.72|82.32|82.54|82.14|133
1758736500000|2025-09-24 17:55:00|82.64|82.24|82.63|82.23|82.67|82.27|82.61|82.21|94
1758736800000|2025-09-24 18:00:00|82.64|82.24|82.62|82.22|82.66|82.26|82.56|82.16|152
1758737100000|2025-09-24 18:05:00|82.61|82.21|82.59|82.19|82.67|82.27|82.56|82.16|158
1758737400000|2025-09-24 18:10:00|82.57|82.17|82.52|82.12|82.59|82.19|82.44|82.04|78
1758737700000|2025-09-24 18:15:00|82.53|82.13|82.41|82.01|82.57|82.17|82.39|81.99|58
1758738000000|2025-09-24 18:20:00|82.4|82|82.55|82.15|82.57|82.17|82.37|81.97|82
1758738300000|2025-09-24 18:25:00|82.56|82.16|82.67|82.27|82.68|82.28|82.5|82.1|83
1758738600000|2025-09-24 18:30:00|82.66|82.26|82.56|82.16|82.72|82.32|82.54|82.14|94
1758738900000|2025-09-24 18:35:00|82.57|82.17|82.71|82.31|82.74|82.34|82.57|82.17|74
1758739200000|2025-09-24 18:40:00|82.7|82.3|82.61|82.21|82.71|82.31|82.6|82.2|57
1758739500000|2025-09-24 18:45:00|82.6|82.2|82.43|82.03|82.61|82.21|82.37|81.97|106
1758739800000|2025-09-24 18:50:00|82.44|82.04|82.53|82.13|82.58|82.18|82.42|82.02|95
1758740100000|2025-09-24 18:55:00|82.51|82.11|82.5|82.1|82.53|82.13|82.5|82.1|75
1758740400000|2025-09-24 19:00:00|82.49|82.09|82.56|82.16|82.56|82.16|82.42|82.02|84
1758740700000|2025-09-24 19:05:00|82.55|82.15|82.5|82.1|82.59|82.19|82.48|82.08|104
1758741000000|2025-09-24 19:10:00|82.51|82.11|82.5|82.1|82.59|82.19|82.47|82.07|81
1758741300000|2025-09-24 19:15:00|82.49|82.09|82.53|82.13|82.56|82.16|82.47|82.07|121
1758741600000|2025-09-24 19:20:00|82.51|82.11|82.47|82.07|82.54|82.14|82.46|82.06|49
1758741900000|2025-09-24 19:25:00|82.48|82.08|82.43|82.03|82.5|82.1|82.41|82.01|88
1758742200000|2025-09-24 19:30:00|82.41|82.01|82.28|81.88|82.45|82.05|82.24|81.84|60
1758742500000|2025-09-24 19:35:00|82.27|81.87|82.32|81.92|82.32|81.92|82.24|81.84|110
1758742800000|2025-09-24 19:40:00|82.33|81.93|82.25|81.85|82.39|81.99|82.25|81.85|80
1758743100000|2025-09-24 19:45:00|82.26|81.86|82.39|81.99|82.39|81.99|82.21|81.81|47
1758743400000|2025-09-24 19:50:00|82.41|82.01|82.7|82.3|82.72|82.32|82.41|82.01|115
1758743700000|2025-09-24 19:55:00|82.71|82.31|82.44|82.04|82.74|82.34|82.41|82.01|177
1758744000000|2025-09-24 20:00:00|82.45|82.05|82.35|81.95|82.56|82.16|82.34|81.94|165
1758744300000|2025-09-24 20:05:00|82.34|81.94|82.35|81.95|82.44|82.04|82.23|81.83|77
1758744600000|2025-09-24 20:10:00|82.33|81.93|82.24|81.84|82.37|81.97|82.21|81.81|69
1758744900000|2025-09-24 20:15:00|82.23|81.83|82.28|81.88|82.28|81.88|82.18|81.78|63
1758745200000|2025-09-24 20:20:00|82.27|81.87|82.27|81.87|82.34|81.94|82.24|81.84|95
1758745500000|2025-09-24 20:25:00|82.26|81.86|82.2|81.8|82.29|81.89|82.15|81.75|101
1758745800000|2025-09-24 20:30:00|82.18|81.78|82.06|81.66|82.2|81.8|82.02|81.62|39
1758746100000|2025-09-24 20:35:00|82.07|81.67|81.95|81.55|82.09|81.69|81.92|81.52|60
1758746400000|2025-09-24 20:40:00|81.93|81.53|82.09|81.69|82.09|81.69|81.86|81.46|64
1758746700000|2025-09-24 20:45:00|82.08|81.68|82.22|81.82|82.22|81.82|82.08|81.68|49
1758747000000|2025-09-24 20:50:00|82.21|81.81|82.32|81.92|82.33|81.93|82.21|81.81|114
1758747300000|2025-09-24 20:55:00|82.33|81.93|82.3|81.9|82.36|81.96|82.3|81.9|44
1758747600000|2025-09-24 21:00:00|82.29|81.89|82.17|81.77|82.3|81.9|82.12|81.72|81
1758747900000|2025-09-24 21:05:00|82.16|81.76|82.24|81.84|82.25|81.85|82.16|81.76|28
1758748200000|2025-09-24 21:10:00|82.25|81.85|82.31|81.91|82.39|81.99|82.25|81.85|42
1758748500000|2025-09-24 21:15:00|82.3|81.9|82.23|81.83|82.33|81.93|82.19|81.79|69
1758748800000|2025-09-24 21:20:00|82.22|81.82|82.22|81.82|82.25|81.85|82.14|81.74|66
1758749100000|2025-09-24 21:25:00|82.23|81.83|82.26|81.86|82.31|81.91|82.18|81.78|47
1758749400000|2025-09-24 21:30:00|82.27|81.87|82.16|81.76|82.3|81.9|82.16|81.76|64
1758749700000|2025-09-24 21:35:00|82.17|81.77|82.09|81.69|82.2|81.8|82.07|81.67|33
1758750000000|2025-09-24 21:40:00|82.1|81.7|82.06|81.66|82.11|81.71|82.03|81.63|37
1758750300000|2025-09-24 21:45:00|82.07|81.67|82.09|81.69|82.11|81.71|82.06|81.66|43
1758750600000|2025-09-24 21:50:00|82.1|81.7|82.11|81.71|82.16|81.76|82.1|81.7|25
1758750900000|2025-09-24 21:55:00|82.12|81.72|81.68|81.28|82.12|81.72|81.55|81.15|87
1758751200000|2025-09-24 22:00:00|81.66|81.26|81.87|81.47|81.97|81.57|81.64|81.24|140
1758751500000|2025-09-24 22:05:00|81.86|81.46|81.83|81.43|81.87|81.47|81.65|81.25|137
1758751800000|2025-09-24 22:10:00|81.84|81.44|82.06|81.66|82.08|81.68|81.83|81.43|124
1758752100000|2025-09-24 22:15:00|82.05|81.65|81.82|81.42|82.08|81.68|81.82|81.42|217
1758752400000|2025-09-24 22:20:00|81.83|81.43|81.84|81.44|81.87|81.47|81.74|81.34|133
1758752700000|2025-09-24 22:25:00|81.85|81.45|81.79|81.39|81.88|81.48|81.73|81.33|139
1758753000000|2025-09-24 22:30:00|81.8|81.4|81.83|81.43|81.87|81.47|81.71|81.31|234
1758753300000|2025-09-24 22:35:00|81.82|81.42|81.75|81.35|81.84|81.44|81.68|81.28|173
1758753600000|2025-09-24 22:40:00|81.74|81.34|81.79|81.39|81.87|81.47|81.7|81.3|127
1758753900000|2025-09-24 22:45:00|81.78|81.38|81.67|81.27|81.89|81.49|81.67|81.27|137
1758754200000|2025-09-24 22:50:00|81.68|81.28|81.56|81.16|81.68|81.28|81.55|81.15|70
1758754500000|2025-09-24 22:55:00|81.57|81.17|81.65|81.25|81.66|81.26|81.54|81.14|52
1758754800000|2025-09-24 23:00:00|81.64|81.24|81.82|81.42|81.89|81.49|81.64|81.24|130
1758755100000|2025-09-24 23:05:00|81.83|81.43|81.61|81.21|81.87|81.47|81.61|81.21|100
1758755400000|2025-09-24 23:10:00|81.62|81.22|81.74|81.34|81.74|81.34|81.59|81.19|91
1758755700000|2025-09-24 23:15:00|81.72|81.32|81.62|81.22|81.79|81.39|81.6|81.2|105
1758756000000|2025-09-24 23:20:00|81.61|81.21|81.64|81.24|81.68|81.28|81.57|81.17|64
1758756300000|2025-09-24 23:25:00|81.63|81.23|81.59|81.19|81.71|81.31|81.57|81.17|73
1758756600000|2025-09-24 23:30:00|81.6|81.2|81.47|81.07|81.62|81.22|81.45|81.05|53
1758756900000|2025-09-24 23:35:00|81.45|81.05|81.48|81.08|81.58|81.18|81.45|81.05|41
1758757200000|2025-09-24 23:40:00|81.46|81.06|81.52|81.12|81.52|81.12|81.44|81.04|85
1758757500000|2025-09-24 23:45:00|81.51|81.11|81.48|81.08|81.55|81.15|81.43|81.03|81
1758757800000|2025-09-24 23:50:00|81.47|81.07|81.46|81.06|81.48|81.08|81.4|81|77
1758758100000|2025-09-24 23:55:00|81.47|81.07|81.49|81.09|81.6|81.2|81.47|81.07|81
1758758400000|2025-09-25 00:00:00|81.5|81.1|81.6|81.2|81.6|81.2|81.47|81.07|67
1758758700000|2025-09-25 00:05:00|81.59|81.19|81.61|81.21|81.66|81.26|81.56|81.16|90
1758759000000|2025-09-25 00:10:00|81.6|81.2|81.63|81.23|81.65|81.25|81.52|81.12|78
1758759300000|2025-09-25 00:15:00|81.64|81.24|81.31|80.91|81.64|81.24|81.29|80.89|85
1758759600000|2025-09-25 00:20:00|81.32|80.92|81.21|80.81|81.36|80.96|81.15|80.75|101
1758759900000|2025-09-25 00:25:00|81.2|80.8|81.18|80.78|81.28|80.88|81.12|80.72|68
1758760200000|2025-09-25 00:30:00|81.17|80.77|81.33|80.93|81.39|80.99|81.17|80.77|128
1758760500000|2025-09-25 00:35:00|81.32|80.92|81.34|80.94|81.39|80.99|81.14|80.74|107
1758760800000|2025-09-25 00:40:00|81.35|80.95|81.28|80.88|81.45|81.05|81.26|80.86|117
1758761100000|2025-09-25 00:45:00|81.26|80.86|81.1|80.7|81.3|80.9|81.01|80.61|140
1758761400000|2025-09-25 00:50:00|81.09|80.69|81.04|80.64|81.14|80.74|81.03|80.63|83
1758761700000|2025-09-25 00:55:00|81.05|80.65|81.03|80.63|81.17|80.77|80.95|80.55|91
1758762000000|2025-09-25 01:00:00|81.02|80.62|81.11|80.71|81.21|80.81|80.9|80.5|174
1758762300000|2025-09-25 01:05:00|81.12|80.72|80.88|80.48|81.14|80.74|80.88|80.48|75
1758762600000|2025-09-25 01:10:00|80.87|80.47|81.05|80.65|81.19|80.79|80.86|80.46|170
1758762900000|2025-09-25 01:15:00|81.04|80.64|81.03|80.63|81.14|80.74|80.94|80.54|128
1758763200000|2025-09-25 01:20:00|81.04|80.64|80.96|80.56|81.11|80.71|80.94|80.54|83
1758763500000|2025-09-25 01:25:00|80.97|80.57|80.99|80.59|81.04|80.64|80.83|80.43|109
1758763800000|2025-09-25 01:30:00|80.98|80.58|80.79|80.39|80.98|80.58|80.75|80.35|107
1758764100000|2025-09-25 01:35:00|80.81|80.41|81.14|79.74|81.42|80.41|80.78|79.68|211
1758764400000|2025-09-25 01:40:00|81.15|79.75|80.56|80.16|81.2|80.26|80.5|79.65|174
1758764700000|2025-09-25 01:45:00|80.55|80.15|80.63|80.23|80.73|80.33|80.51|80.11|139
1758765000000|2025-09-25 01:50:00|80.64|80.24|80.44|80.04|80.64|80.24|80.37|79.97|147
1758765300000|2025-09-25 01:55:00|80.45|80.05|80.56|80.16|80.6|80.2|80.37|79.97|99
1758765600000|2025-09-25 02:00:00|80.55|80.15|80.87|80.47|80.88|80.48|80.55|80.15|129
1758765900000|2025-09-25 02:05:00|80.88|80.48|80.83|80.43|81.08|80.68|80.8|80.4|168
1758766200000|2025-09-25 02:10:00|80.8|80.4|80.72|80.32|80.83|80.43|80.69|80.29|92
1758766500000|2025-09-25 02:15:00|80.7|80.3|80.4|80|80.72|80.32|80.38|79.98|172
1758766800000|2025-09-25 02:20:00|80.39|79.99|80.44|80.04|80.44|80.04|80.2|79.8|183
1758767100000|2025-09-25 02:25:00|80.45|80.05|80.55|80.15|80.6|80.2|80.45|80.05|148
1758767400000|2025-09-25 02:30:00|80.54|80.14|81.15|80.75|81.46|81.06|80.53|80.13|313
1758767700000|2025-09-25 02:35:00|81.16|80.76|80.94|80.54|81.19|80.79|80.84|80.44|124
1758768000000|2025-09-25 02:40:00|80.93|80.53|80.88|80.48|80.98|80.58|80.83|80.43|137
1758768300000|2025-09-25 02:45:00|80.87|80.47|81.07|80.67|81.08|80.68|80.87|80.47|116
1758768600000|2025-09-25 02:50:00|81.08|80.68|80.88|80.48|81.09|80.69|80.85|80.45|80
1758768900000|2025-09-25 02:55:00|80.89|80.49|80.94|80.54|81.01|80.61|80.89|80.49|101
1758769200000|2025-09-25 03:00:00|80.93|80.53|80.72|80.32|80.94|80.54|80.7|80.3|99
1758769500000|2025-09-25 03:05:00|80.71|80.31|80.67|80.27|80.74|80.34|80.6|80.2|141
1758769800000|2025-09-25 03:10:00|80.68|80.28|80.56|80.16|80.76|80.36|80.52|80.12|167
1758770100000|2025-09-25 03:15:00|80.57|80.17|80.26|79.86|80.63|80.23|80.25|79.85|166
1758770400000|2025-09-25 03:20:00|80.27|79.87|79.99|79.59|80.32|79.92|79.91|79.51|264
1758770700000|2025-09-25 03:25:00|80|79.6|79.68|79.28|80|79.6|79.64|79.24|268
1758771000000|2025-09-25 03:30:00|79.69|79.29|79.97|79.57|79.99|79.59|79.53|79.13|283
1758771300000|2025-09-25 03:35:00|79.96|79.56|79.92|79.52|80.01|79.61|79.81|79.41|207
1758771600000|2025-09-25 03:40:00|79.91|79.51|79.94|79.54|79.98|79.58|79.86|79.46|285
1758771900000|2025-09-25 03:45:00|79.92|79.52|79.94|79.54|79.96|79.56|79.85|79.45|323
1758772200000|2025-09-25 03:50:00|79.92|79.52|79.96|79.56|79.97|79.57|79.86|79.46|161
1758772500000|2025-09-25 03:55:00|79.97|79.57|80.29|79.89|80.3|79.9|79.96|79.56|175
1758772800000|2025-09-25 04:00:00|80.28|79.88|80.16|79.76|80.28|79.88|80.07|79.67|210
1758773100000|2025-09-25 04:05:00|80.15|79.75|80.43|80.03|80.54|80.14|80.13|79.73|221
1758773400000|2025-09-25 04:10:00|80.44|80.04|80.04|79.64|80.44|80.04|79.98|79.58|203
1758773700000|2025-09-25 04:15:00|80.05|79.65|79.43|79.03|80.07|79.67|79.33|78.93|371
1758774000000|2025-09-25 04:20:00|79.44|79.04|79.9|79.5|79.91|79.51|79.42|79.02|405
1758774300000|2025-09-25 04:25:00|79.91|79.51|79.82|79.42|79.99|79.59|79.75|79.35|247
1758774600000|2025-09-25 04:30:00|79.83|79.43|79.72|79.32|79.83|79.43|79.55|79.15|289
1758774900000|2025-09-25 04:35:00|79.71|79.31|79.35|78.95|79.74|79.34|79.3|78.9|275
1758775200000|2025-09-25 04:40:00|79.37|78.97|79.63|79.23|79.65|79.25|79.18|78.78|279
1758775500000|2025-09-25 04:45:00|79.62|79.22|79.39|78.99|79.72|79.32|79.39|78.99|263
1758775800000|2025-09-25 04:50:00|79.37|78.97|79.15|78.75|79.43|79.03|78.91|78.51|315
1758776100000|2025-09-25 04:55:00|79.16|78.76|79.23|78.83|79.32|78.92|78.92|78.52|323
1758776400000|2025-09-25 05:00:00|79.22|78.82|79.3|78.9|79.36|78.96|78.91|78.51|268
1758776700000|2025-09-25 05:05:00|79.29|78.89|79.5|79.1|79.6|79.2|79.24|78.84|174
1758777000000|2025-09-25 05:10:00|79.51|79.11|79.59|79.19|79.69|79.29|79.51|79.11|239
1758777300000|2025-09-25 05:15:00|79.58|79.18|79.84|79.44|79.87|79.47|79.5|79.1|250
1758777600000|2025-09-25 05:20:00|79.83|79.43|80.09|79.69|80.1|79.7|79.81|79.41|297
1758777900000|2025-09-25 05:25:00|80.1|79.7|80.06|79.66|80.17|79.77|79.97|79.57|260
1758778200000|2025-09-25 05:30:00|80.08|79.68|79.9|79.5|80.08|79.68|79.89|79.49|145
1758778500000|2025-09-25 05:35:00|79.89|79.49|79.8|79.4|79.91|79.51|79.66|79.26|231
1758778800000|2025-09-25 05:40:00|79.81|79.41|79.77|79.37|79.88|79.48|79.72|79.32|151
1758779100000|2025-09-25 05:45:00|79.75|79.35|79.84|79.44|79.85|79.45|79.66|79.26|188
1758779400000|2025-09-25 05:50:00|79.85|79.45|80.05|79.65|80.09|79.69|79.82|79.42|227
1758779700000|2025-09-25 05:55:00|79.98|79.58|79.94|79.54|80.04|79.64|79.92|79.52|166
1758780000000|2025-09-25 06:00:00|79.95|79.55|79.82|79.42|80.02|79.62|79.81|79.41|156
1758780300000|2025-09-25 06:05:00|79.81|79.41|79.54|79.14|79.86|79.46|79.44|79.04|167
1758780600000|2025-09-25 06:10:00|79.53|79.13|79.34|78.94|79.54|79.14|79.33|78.93|281
1758780900000|2025-09-25 06:15:00|79.33|78.93|79.52|79.12|79.52|79.12|79.17|78.77|421
1758781200000|2025-09-25 06:20:00|79.53|79.13|79.54|79.14|79.67|79.27|79.4|79|282
1758781500000|2025-09-25 06:25:00|79.55|79.15|79.43|79.03|79.55|79.15|79.28|78.88|162
1758781800000|2025-09-25 06:30:00|79.44|79.04|79.61|79.21|79.63|79.23|79.43|79.03|175
1758782100000|2025-09-25 06:35:00|79.62|79.22|79.64|79.24|79.69|79.29|79.43|79.03|179
1758782400000|2025-09-25 06:40:00|79.65|79.25|79.31|78.91|79.66|79.26|79.28|78.88|143
1758782700000|2025-09-25 06:45:00|79.3|78.9|79.34|78.94|79.44|79.04|79.28|78.88|174
1758783000000|2025-09-25 06:50:00|79.35|78.95|79.19|78.79|79.35|78.95|79.18|78.78|99
1758783300000|2025-09-25 06:55:00|79.18|78.78|79.2|78.8|79.22|78.82|79.14|78.74|80
1758783600000|2025-09-25 07:00:00|79.19|78.79|79.25|78.85|79.25|78.85|79.11|78.71|80
1758783900000|2025-09-25 07:05:00|79.26|78.86|79.48|79.08|79.53|79.13|79.11|78.71|116
1758784200000|2025-09-25 07:10:00|79.49|79.09|79.31|78.91|79.49|79.09|79.25|78.85|76
1758784500000|2025-09-25 07:15:00|79.3|78.9|79.6|79.2|79.67|79.27|79.28|78.88|240
1758784800000|2025-09-25 07:20:00|79.61|79.21|79.59|79.19|79.74|79.34|79.53|79.13|161
1758785100000|2025-09-25 07:25:00|79.58|79.18|79.56|79.16|79.62|79.22|79.49|79.09|107
1758785400000|2025-09-25 07:30:00|79.57|79.17|79.51|79.11|79.58|79.18|79.45|79.05|80
1758785700000|2025-09-25 07:35:00|79.52|79.12|79.47|79.07|79.62|79.22|79.43|79.03|116
1758786000000|2025-09-25 07:40:00|79.48|79.08|79.57|79.17|79.64|79.24|79.47|79.07|49
1758786300000|2025-09-25 07:45:00|79.58|79.18|79.51|79.11|79.61|79.21|79.49|79.09|65
1758786600000|2025-09-25 07:50:00|79.52|79.12|79.43|79.03|79.53|79.13|79.36|78.96|54
1758786900000|2025-09-25 07:55:00|79.42|79.02|79.27|78.87|79.43|79.03|79.16|78.76|48
1758787200000|2025-09-25 08:00:00|79.28|78.88|79.56|79.16|79.6|79.2|79.26|78.86|149
1758787500000|2025-09-25 08:05:00|79.55|79.15|79.45|79.05|79.62|79.22|79.43|79.03|85
1758787800000|2025-09-25 08:10:00|79.47|79.07|79.53|79.13|79.56|79.16|79.44|79.04|75
1758788100000|2025-09-25 08:15:00|79.52|79.12|79.44|79.04|79.59|79.19|79.44|79.04|132
1758788400000|2025-09-25 08:20:00|79.43|79.03|79.38|78.98|79.46|79.06|79.35|78.95|58
1758788700000|2025-09-25 08:25:00|79.39|78.99|79.64|79.24|79.64|79.24|79.35|78.95|115
1758789000000|2025-09-25 08:30:00|79.63|79.23|79.57|79.17|79.63|79.23|79.49|79.09|47
1758789300000|2025-09-25 08:35:00|79.56|79.16|79.42|79.02|79.57|79.17|79.42|79.02|28
1758789600000|2025-09-25 08:40:00|79.43|79.03|79.06|78.66|79.43|79.03|79.02|78.62|92
1758789900000|2025-09-25 08:45:00|79.07|78.67|78.99|78.59|79.1|78.7|78.95|78.55|141
1758790200000|2025-09-25 08:50:00|78.98|78.58|78.8|78.4|78.99|78.59|78.79|78.39|57
1758790500000|2025-09-25 08:55:00|78.79|78.39|78.9|78.5|78.95|78.55|78.75|78.35|125
1758790800000|2025-09-25 09:00:00|78.91|78.51|79|78.6|79.16|78.76|78.83|78.43|226
1758791100000|2025-09-25 09:05:00|79.01|78.61|79.24|78.84|79.26|78.86|78.94|78.54|278
1758791400000|2025-09-25 09:10:00|79.25|78.85|79.35|78.95|79.38|78.98|79.21|78.81|251
1758791700000|2025-09-25 09:15:00|79.34|78.94|79.36|78.96|79.56|79.16|79.25|78.85|330
1758792000000|2025-09-25 09:20:00|79.37|78.97|79.4|79|79.42|79.02|79.24|78.84|284
1758792300000|2025-09-25 09:25:00|79.41|79.01|79.43|79.03|79.6|79.2|79.4|79|328
1758792600000|2025-09-25 09:30:00|79.45|79.05|79.48|79.08|79.57|79.17|79.37|78.97|344
1758792900000|2025-09-25 09:35:00|79.47|79.07|79.31|78.91|79.51|79.11|79.31|78.91|237
1758793200000|2025-09-25 09:40:00|79.32|78.92|79.2|78.8|79.32|78.92|79.13|78.73|246
1758793500000|2025-09-25 09:45:00|79.17|78.77|79.03|78.63|79.21|78.81|79|78.6|245
1758793800000|2025-09-25 09:50:00|79.02|78.62|78.94|78.54|79.02|78.62|78.9|78.5|249
1758794100000|2025-09-25 09:55:00|78.95|78.55|78.81|78.41|78.95|78.55|78.74|78.34|277
1758794400000|2025-09-25 10:00:00|78.8|78.4|78.96|78.56|79.01|78.61|78.74|78.34|306
1758794700000|2025-09-25 10:05:00|78.98|78.58|79.08|78.68|79.09|78.69|78.94|78.54|274
1758795000000|2025-09-25 10:10:00|79.09|78.69|79.1|78.7|79.11|78.71|79.01|78.61|88
1758795300000|2025-09-25 10:15:00|79.11|78.71|79.22|78.82|79.26|78.86|79.11|78.71|91
1758795600000|2025-09-25 10:20:00|79.23|78.83|79.39|78.99|79.4|79|79.21|78.81|90
1758795900000|2025-09-25 10:25:00|79.38|78.98|79.17|78.77|79.38|78.98|79.16|78.76|82
1758796200000|2025-09-25 10:30:00|79.15|78.75|79.03|78.63|79.17|78.77|78.91|78.51|76
1758796500000|2025-09-25 10:35:00|79.04|78.64|79.08|78.68|79.13|78.73|78.89|78.49|109
1758796800000|2025-09-25 10:40:00|79.07|78.67|78.92|78.52|79.08|78.68|78.89|78.49|120
1758797100000|2025-09-25 10:45:00|78.91|78.51|78.9|78.5|78.97|78.57|78.89|78.49|174
1758797400000|2025-09-25 10:50:00|78.89|78.49|78.9|78.5|78.9|78.5|78.77|78.37|128
1758797700000|2025-09-25 10:55:00|78.89|78.49|78.8|78.4|78.91|78.51|78.79|78.39|77
1758798000000|2025-09-25 11:00:00|78.81|78.41|78.97|78.57|79.03|78.63|78.81|78.41|123
1758798300000|2025-09-25 11:05:00|78.96|78.56|78.73|78.33|78.97|78.57|78.68|78.28|142
1758798600000|2025-09-25 11:10:00|78.74|78.34|78.68|78.28|78.82|78.42|78.57|78.17|182
1758798900000|2025-09-25 11:15:00|78.66|78.26|78.6|78.2|78.71|78.31|78.38|77.98|181
1758799200000|2025-09-25 11:20:00|78.59|78.19|78.52|78.12|78.65|78.25|78.42|78.02|85
1758799500000|2025-09-25 11:25:00|78.53|78.13|78.6|78.2|78.66|78.26|78.45|78.05|128
1758799800000|2025-09-25 11:30:00|78.58|78.18|78.55|78.15|78.67|78.27|78.48|78.08|107
1758800100000|2025-09-25 11:35:00|78.56|78.16|78.56|78.16|78.6|78.2|78.44|78.04|174
1758800400000|2025-09-25 11:40:00|78.54|78.14|78.54|78.14|78.63|78.23|78.5|78.1|134
1758800700000|2025-09-25 11:45:00|78.53|78.13|78.36|77.96|78.56|78.16|78.29|77.89|129
1758801000000|2025-09-25 11:50:00|78.33|77.93|78.37|77.97|78.41|78.01|78.29|77.89|169
1758801300000|2025-09-25 11:55:00|78.38|77.98|78.37|77.97|78.45|78.05|78.27|77.87|162
1758801600000|2025-09-25 12:00:00|78.36|77.96|78.65|78.25|78.68|78.28|78.32|77.92|272
1758801900000|2025-09-25 12:05:00|78.63|78.23|78.7|78.3|78.73|78.33|78.56|78.16|155
1758802200000|2025-09-25 12:10:00|78.69|78.29|78.59|78.19|78.7|78.3|78.57|78.17|184
1758802500000|2025-09-25 12:15:00|78.61|78.21|78.29|77.89|78.61|78.21|78.29|77.89|137
1758802800000|2025-09-25 12:20:00|78.31|77.91|78.2|77.8|78.37|77.97|78.07|77.67|240
1758803100000|2025-09-25 12:25:00|78.16|77.76|77.32|76.92|78.28|77.88|77.23|76.83|368
1758803400000|2025-09-25 12:30:00|77.39|76.99|78.64|78.24|78.66|78.26|77.18|76.78|636
1758803700000|2025-09-25 12:35:00|78.63|78.23|78.6|78.2|78.87|78.47|78.49|78.09|294
1758804000000|2025-09-25 12:40:00|78.61|78.21|78.8|78.4|78.89|78.49|78.6|78.2|215
1758804300000|2025-09-25 12:45:00|78.76|78.36|79.11|78.71|79.16|78.76|78.59|78.19|236
1758804600000|2025-09-25 12:50:00|79.1|78.7|78.96|78.56|79.13|78.73|78.96|78.56|245
1758804900000|2025-09-25 12:55:00|78.95|78.55|78.71|78.31|78.95|78.55|78.69|78.29|245
1758805200000|2025-09-25 13:00:00|78.69|78.29|78.37|77.97|78.78|78.38|78.35|77.95|353
1758805500000|2025-09-25 13:05:00|78.35|77.95|78.3|77.9|78.61|78.21|78.25|77.85|312
1758805800000|2025-09-25 13:10:00|78.31|77.91|78.8|78.4|78.82|78.42|78.19|77.79|226
1758806100000|2025-09-25 13:15:00|78.77|78.37|79.27|78.87|79.36|78.96|78.75|78.35|352
1758806400000|2025-09-25 13:20:00|79.26|78.86|79.33|78.93|79.42|79.02|79.12|78.72|225
1758806700000|2025-09-25 13:25:00|79.34|78.94|79.49|79.09|79.62|79.22|79.34|78.94|195
1758807000000|2025-09-25 13:30:00|79.48|79.08|79.34|78.94|79.63|79.23|79.22|78.82|303
1758807300000|2025-09-25 13:35:00|79.36|78.96|78.86|78.46|79.4|79|78.86|78.46|197
1758807600000|2025-09-25 13:40:00|78.87|78.47|78.81|78.41|78.87|78.47|78.63|78.23|346
1758807900000|2025-09-25 13:45:00|78.79|78.39|79.04|78.64|79.17|78.77|78.76|78.36|362
1758808200000|2025-09-25 13:50:00|79.03|78.63|79.06|78.66|79.23|78.83|79.03|78.63|318
1758808500000|2025-09-25 13:55:00|79.05|78.65|79.16|78.76|79.19|78.79|78.98|78.58|260
1758808800000|2025-09-25 14:00:00|79.17|78.77|79.49|79.09|79.5|79.1|79.17|78.77|301
1758809100000|2025-09-25 14:05:00|79.48|79.08|79.61|79.21|79.68|79.28|79.42|79.02|285
1758809400000|2025-09-25 14:10:00|79.62|79.22|79.79|79.39|79.81|79.41|79.51|79.11|241
1758809700000|2025-09-25 14:15:00|79.81|79.41|80.2|79.8|80.21|79.81|79.78|79.38|311
1758810000000|2025-09-25 14:20:00|80.21|79.81|80.08|79.68|80.21|79.81|79.94|79.54|274
1758810300000|2025-09-25 14:25:00|80.07|79.67|79.94|79.54|80.08|79.68|79.86|79.46|342
1758810600000|2025-09-25 14:30:00|79.95|79.55|80.05|79.65|80.06|79.66|79.89|79.49|293
1758810900000|2025-09-25 14:35:00|80.06|79.66|79.74|79.34|80.06|79.66|79.69|79.29|298
1758811200000|2025-09-25 14:40:00|79.72|79.32|79.74|79.34|79.79|79.39|79.59|79.19|219
1758811500000|2025-09-25 14:45:00|79.75|79.35|79.76|79.36|79.82|79.42|79.65|79.25|134
1758811800000|2025-09-25 14:50:00|79.75|79.35|79.6|79.2|79.76|79.36|79.48|79.08|270
1758812100000|2025-09-25 14:55:00|79.61|79.21|79.64|79.24|79.73|79.33|79.6|79.2|237
1758812400000|2025-09-25 15:00:00|79.63|79.23|79.6|79.2|79.71|79.31|79.51|79.11|216
1758812700000|2025-09-25 15:05:00|79.58|79.18|79.48|79.08|79.66|79.26|79.39|78.99|256
1758813000000|2025-09-25 15:10:00|79.47|79.07|79.43|79.03|79.58|79.18|79.37|78.97|220
1758813300000|2025-09-25 15:15:00|79.42|79.02|79.3|78.9|79.48|79.08|79.3|78.9|239
1758813600000|2025-09-25 15:20:00|79.31|78.91|79.18|78.78|79.32|78.92|79.17|78.77|215
1758813900000|2025-09-25 15:25:00|79.17|78.77|79.26|78.86|79.29|78.89|79.13|78.73|229
1758814200000|2025-09-25 15:30:00|79.27|78.87|79.41|79.01|79.43|79.03|79.18|78.78|178
1758814500000|2025-09-25 15:35:00|79.44|79.04|79.38|78.98|79.53|79.13|79.36|78.96|201
1758814800000|2025-09-25 15:40:00|79.39|78.99|79.25|78.85|79.4|79|79.24|78.84|175
1758815100000|2025-09-25 15:45:00|79.24|78.84|79.29|78.89|79.3|78.9|79.17|78.77|253
1758815400000|2025-09-25 15:50:00|79.3|78.9|79.23|78.83|79.38|78.98|79.13|78.73|164
1758815700000|2025-09-25 15:55:00|79.24|78.84|79.33|78.93|79.33|78.93|79.15|78.75|243
1758816000000|2025-09-25 16:00:00|79.32|78.92|79.19|78.79|79.44|79.04|79.16|78.76|253
1758816300000|2025-09-25 16:05:00|79.18|78.78|79.36|78.96|79.38|78.98|79.17|78.77|302
1758816600000|2025-09-25 16:10:00|79.35|78.95|79.3|78.9|79.46|79.06|79.29|78.89|243
1758816900000|2025-09-25 16:15:00|79.29|78.89|78.89|78.49|79.3|78.9|78.85|78.45|288
1758817200000|2025-09-25 16:20:00|78.9|78.5|78.92|78.52|78.99|78.59|78.82|78.42|187
1758817500000|2025-09-25 16:25:00|78.93|78.53|78.56|78.16|78.93|78.53|78.53|78.13|181
1758817800000|2025-09-25 16:30:00|78.57|78.17|78.72|78.32|78.76|78.36|78.53|78.13|228
1758818100000|2025-09-25 16:35:00|78.7|78.3|78.64|78.24|78.73|78.33|78.6|78.2|156
1758818400000|2025-09-25 16:40:00|78.65|78.25|78.54|78.14|78.65|78.25|78.47|78.07|246
1758818700000|2025-09-25 16:45:00|78.55|78.15|78.41|78.01|78.65|78.25|78.24|77.84|218
1758819000000|2025-09-25 16:50:00|78.42|78.02|78.01|77.61|78.45|78.05|78|77.6|246
1758819300000|2025-09-25 16:55:00|77.99|77.59|77.95|77.55|78.01|77.61|77.86|77.46|217
1758819600000|2025-09-25 17:00:00|77.96|77.56|77.99|77.59|77.99|77.59|77.8|77.4|206
1758819900000|2025-09-25 17:05:00|77.98|77.58|77.62|77.22|77.99|77.59|77.51|77.11|173
1758820200000|2025-09-25 17:10:00|77.63|77.23|77.07|76.67|77.68|77.28|77.07|76.67|248
1758820500000|2025-09-25 17:15:00|77.05|76.65|77.44|77.04|77.53|77.13|76.97|76.57|453
1758820800000|2025-09-25 17:20:00|77.45|77.05|77.2|76.8|77.47|77.07|76.86|76.46|446
1758821100000|2025-09-25 17:25:00|77.19|76.79|77.16|76.76|77.43|77.03|77.1|76.7|246
1758821400000|2025-09-25 17:30:00|77.15|76.75|76.89|76.49|77.29|76.89|76.86|76.46|238
1758821700000|2025-09-25 17:35:00|76.9|76.5|76.64|76.24|77.02|76.62|76.27|75.87|402
1758822000000|2025-09-25 17:40:00|76.65|76.25|76.59|76.19|76.75|76.35|76.55|76.15|263
1758822300000|2025-09-25 17:45:00|76.58|76.18|76.72|76.32|76.86|76.46|76.48|76.08|304
1758822600000|2025-09-25 17:50:00|76.73|76.33|76.46|76.06|76.86|76.46|76.37|75.97|218
1758822900000|2025-09-25 17:55:00|76.47|76.07|76.03|75.63|76.49|76.09|75.69|75.29|437
1758823200000|2025-09-25 18:00:00|76.05|75.65|75.93|75.53|76.24|75.84|75.78|75.38|400
1758823500000|2025-09-25 18:05:00|75.94|75.54|76.27|75.87|76.42|76.02|75.94|75.54|302
1758823800000|2025-09-25 18:10:00|76.28|75.88|76.67|76.27|76.69|76.29|76.03|75.63|298
1758824100000|2025-09-25 18:15:00|76.66|76.26|76.79|76.39|76.85|76.45|76.45|76.05|240
1758824400000|2025-09-25 18:20:00|76.78|76.38|77.22|76.82|77.23|76.83|76.75|76.35|313
1758824700000|2025-09-25 18:25:00|77.21|76.81|77.27|76.87|77.33|76.93|77.14|76.74|207
1758825000000|2025-09-25 18:30:00|77.28|76.88|77.05|76.65|77.4|77|77.05|76.65|217
1758825300000|2025-09-25 18:35:00|77.06|76.66|77.21|76.81|77.25|76.85|77.05|76.65|214
1758825600000|2025-09-25 18:40:00|77.23|76.83|77.43|77.03|77.54|77.14|77.2|76.8|208
1758825900000|2025-09-25 18:45:00|77.42|77.02|77.57|77.17|77.6|77.2|77.2|76.8|142
1758826200000|2025-09-25 18:50:00|77.55|77.15|77.7|77.3|77.78|77.38|77.47|77.07|200
1758826500000|2025-09-25 18:55:00|77.69|77.29|77.92|77.52|77.92|77.52|77.69|77.29|166
1758826800000|2025-09-25 19:00:00|77.91|77.51|77.97|77.57|78.05|77.65|77.83|77.43|185
1758827100000|2025-09-25 19:05:00|77.98|77.58|78.09|77.69|78.09|77.69|77.92|77.52|132
1758827400000|2025-09-25 19:10:00|78.1|77.7|78|77.6|78.1|77.7|77.99|77.59|144
1758827700000|2025-09-25 19:15:00|78.01|77.61|78.19|77.79|78.22|77.82|77.89|77.49|229
1758828000000|2025-09-25 19:20:00|78.2|77.8|78.3|77.9|78.39|77.99|78.2|77.8|161
1758828300000|2025-09-25 19:25:00|78.32|77.92|78.25|77.85|78.44|78.04|78.2|77.8|166
1758828600000|2025-09-25 19:30:00|78.26|77.86|78.03|77.63|78.36|77.96|78.02|77.62|123
1758828900000|2025-09-25 19:35:00|78.02|77.62|77.91|77.51|78.03|77.63|77.84|77.44|64
1758829200000|2025-09-25 19:40:00|77.89|77.49|77.8|77.4|77.91|77.51|77.71|77.31|69
1758829500000|2025-09-25 19:45:00|77.81|77.41|77.59|77.19|77.81|77.41|77.55|77.15|99
1758829800000|2025-09-25 19:50:00|77.6|77.2|77.39|76.99|77.62|77.22|77.35|76.95|168
1758830100000|2025-09-25 19:55:00|77.4|77|77.36|76.96|77.44|77.04|77.23|76.83|179
1758830400000|2025-09-25 20:00:00|77.39|76.99|77.39|76.99|77.56|77.16|77.29|76.89|160
1758830700000|2025-09-25 20:05:00|77.4|77|77.28|76.88|77.42|77.02|77.23|76.83|101
1758831000000|2025-09-25 20:10:00|77.29|76.89|77.1|76.7|77.3|76.9|77.02|76.62|98
1758831300000|2025-09-25 20:15:00|77.09|76.69|77.36|76.96|77.41|77.01|77.09|76.69|125
1758831600000|2025-09-25 20:20:00|77.32|76.92|77.29|76.89|77.48|77.08|77.23|76.83|109
1758831900000|2025-09-25 20:25:00|77.3|76.9|77.1|76.7|77.3|76.9|77.07|76.67|84
1758832200000|2025-09-25 20:30:00|77.09|76.69|76.86|76.46|77.1|76.7|76.81|76.41|107
1758832500000|2025-09-25 20:35:00|76.87|76.47|76.76|76.36|76.95|76.55|76.7|76.3|115
1758832800000|2025-09-25 20:40:00|76.75|76.35|76.91|76.51|76.95|76.55|76.7|76.3|127
1758833100000|2025-09-25 20:45:00|76.92|76.52|76.86|76.46|77.09|76.69|76.86|76.46|107
1758833400000|2025-09-25 20:50:00|76.87|76.47|76.85|76.45|76.87|76.47|76.66|76.26|90
1758833700000|2025-09-25 20:55:00|76.86|76.46|76.73|76.33|76.86|76.46|76.68|76.28|145
1758834000000|2025-09-25 21:00:00|76.72|76.32|76.81|76.41|76.87|76.47|76.67|76.27|274
1758834300000|2025-09-25 21:05:00|76.8|76.4|77.34|76.94|77.34|76.94|76.74|76.34|231
1758834600000|2025-09-25 21:10:00|77.35|76.95|77.15|76.75|77.45|77.05|77.09|76.69|148
1758834900000|2025-09-25 21:15:00|77.16|76.76|77.12|76.72|77.31|76.91|77.01|76.61|205
1758835200000|2025-09-25 21:20:00|77.13|76.73|77.11|76.71|77.31|76.91|77.11|76.71|214
1758835500000|2025-09-25 21:25:00|77.1|76.7|76.81|76.41|77.12|76.72|76.71|76.31|158
1758835800000|2025-09-25 21:30:00|76.82|76.42|76.58|76.18|76.84|76.44|76.47|76.07|201
1758836100000|2025-09-25 21:35:00|76.57|76.17|76.47|76.07|76.62|76.22|76.44|76.04|100
1758836400000|2025-09-25 21:40:00|76.48|76.08|76.66|76.26|76.66|76.26|76.45|76.05|104
1758836700000|2025-09-25 21:45:00|76.67|76.27|76.95|76.55|76.95|76.55|76.67|76.27|88
1758837000000|2025-09-25 21:50:00|76.96|76.56|77.13|76.73|77.13|76.73|76.94|76.54|62
1758837300000|2025-09-25 21:55:00|77.14|76.74|77.17|76.77|77.27|76.87|77.1|76.7|81
1758837600000|2025-09-25 22:00:00|77.16|76.76|77.11|76.71|77.41|77.01|77.1|76.7|148
1758837900000|2025-09-25 22:05:00|77.1|76.7|77.3|76.9|77.3|76.9|76.99|76.59|148
1758838200000|2025-09-25 22:10:00|77.31|76.91|77.55|77.15|77.57|77.17|77.26|76.86|162
1758838500000|2025-09-25 22:15:00|77.54|77.14|77.48|77.08|77.66|77.26|77.48|77.08|206
1758838800000|2025-09-25 22:20:00|77.47|77.07|77.53|77.13|77.62|77.22|77.43|77.03|224
1758839100000|2025-09-25 22:25:00|77.51|77.11|77.26|76.86|77.56|77.16|77.18|76.78|139
1758839400000|2025-09-25 22:30:00|77.24|76.84|77.17|76.77|77.33|76.93|77.12|76.72|143
1758839700000|2025-09-25 22:35:00|77.18|76.78|77.07|76.67|77.23|76.83|77.04|76.64|99
1758840000000|2025-09-25 22:40:00|77.08|76.68|77.18|76.78|77.21|76.81|77.07|76.67|147
1758840300000|2025-09-25 22:45:00|77.17|76.77|76.9|76.5|77.17|76.77|76.84|76.44|156
1758840600000|2025-09-25 22:50:00|76.91|76.51|76.87|76.47|76.96|76.56|76.7|76.3|209
1758840900000|2025-09-25 22:55:00|76.86|76.46|77|76.6|77.02|76.62|76.86|76.46|100
1758841200000|2025-09-25 23:00:00|77.01|76.61|77.36|76.96|77.39|76.99|76.93|76.53|206
1758841500000|2025-09-25 23:05:00|77.37|76.97|77.44|77.04|77.45|77.05|77.35|76.95|170
1758841800000|2025-09-25 23:10:00|77.43|77.03|77|76.6|77.44|77.04|76.96|76.56|152
1758842100000|2025-09-25 23:15:00|77.01|76.61|76.89|76.49|77.06|76.66|76.87|76.47|186
1758842400000|2025-09-25 23:20:00|76.9|76.5|77.08|76.68|77.09|76.69|76.88|76.48|282
1758842700000|2025-09-25 23:25:00|77.07|76.67|76.84|76.44|77.07|76.67|76.69|76.29|260
1758843000000|2025-09-25 23:30:00|76.83|76.43|76.37|75.97|76.84|76.44|76.34|75.94|254
1758843300000|2025-09-25 23:35:00|76.4|76|76.31|75.91|76.46|76.06|76.02|75.62|360
1758843600000|2025-09-25 23:40:00|76.32|75.92|76.42|76.02|76.46|76.06|76.18|75.78|324
1758843900000|2025-09-25 23:45:00|76.41|76.01|76.48|76.08|76.52|76.12|76.3|75.9|315
1758844200000|2025-09-25 23:50:00|76.47|76.07|76.46|76.06|76.54|76.14|76.4|76|217
1758844500000|2025-09-25 23:55:00|76.45|76.05|76.58|76.18|76.58|76.18|76.27|75.87|235
1758844800000|2025-09-26 00:00:00|76.59|76.19|77.02|76.62|77.12|76.72|76.59|76.19|291
1758845100000|2025-09-26 00:05:00|77.01|76.61|77.23|76.83|77.37|76.97|76.99|76.59|241
1758845400000|2025-09-26 00:10:00|77.24|76.84|77.45|77.05|77.48|77.08|77.23|76.83|239
1758845700000|2025-09-26 00:15:00|77.44|77.04|77.49|77.09|77.53|77.13|77.38|76.98|174
1758846000000|2025-09-26 00:20:00|77.51|77.11|77.6|77.2|77.74|77.34|77.41|77.01|172
1758846300000|2025-09-26 00:25:00|77.58|77.18|77.68|77.28|77.8|77.4|77.58|77.18|110
1758846600000|2025-09-26 00:30:00|77.67|77.27|77.34|76.94|77.68|77.28|77.28|76.88|112
1758846900000|2025-09-26 00:35:00|77.32|76.92|77.34|76.94|77.43|77.03|77.26|76.86|148
1758847200000|2025-09-26 00:40:00|77.33|76.93|76.97|76.57|77.35|76.95|76.94|76.54|214
1758847500000|2025-09-26 00:45:00|76.96|76.56|77.04|76.64|77.16|76.76|76.89|76.49|204
1758847800000|2025-09-26 00:50:00|77.03|76.63|77.86|77.46|77.86|77.46|77.03|76.63|313
1758848100000|2025-09-26 00:55:00|77.85|77.45|78.08|77.68|78.28|77.88|77.85|77.45|294
1758848400000|2025-09-26 01:00:00|78.09|77.69|78|77.6|78.27|77.87|77.9|77.5|268
1758848700000|2025-09-26 01:05:00|77.98|77.58|77.84|77.44|78.2|77.8|77.8|77.4|251
1758849000000|2025-09-26 01:10:00|77.83|77.43|78.09|77.69|78.22|77.82|77.71|77.31|269
1758849300000|2025-09-26 01:15:00|78.07|77.67|78.24|77.84|78.37|77.97|78.07|77.67|317
1758849600000|2025-09-26 01:20:00|78.23|77.83|78.13|77.73|78.29|77.89|78.06|77.66|294
1758849900000|2025-09-26 01:25:00|78.12|77.72|78.04|77.64|78.16|77.76|77.93|77.53|223
1758850200000|2025-09-26 01:30:00|78.03|77.63|78.01|77.61|78.18|77.78|77.96|77.56|211
1758850500000|2025-09-26 01:35:00|78|77.6|78.02|77.62|78.15|77.75|77.94|77.54|229
1758850800000|2025-09-26 01:40:00|78.01|77.61|77.94|77.54|78.01|77.61|77.82|77.42|143
1758851100000|2025-09-26 01:45:00|77.95|77.55|78|77.6|78.28|77.88|77.95|77.55|266
1758851400000|2025-09-26 01:50:00|77.99|77.59|78.01|77.61|78.05|77.65|77.84|77.44|182
1758851700000|2025-09-26 01:55:00|78|77.6|78.03|77.63|78.12|77.72|77.87|77.47|185
1758852000000|2025-09-26 02:00:00|78.02|77.62|78.24|77.84|78.27|77.87|77.94|77.54|283
1758852300000|2025-09-26 02:05:00|78.25|77.85|77.99|77.59|78.32|77.92|77.93|77.53|238
1758852600000|2025-09-26 02:10:00|78|77.6|77.82|77.42|78.02|77.62|77.67|77.27|184
1758852900000|2025-09-26 02:15:00|77.81|77.41|77.91|77.51|78.09|77.69|77.8|77.4|289
1758853200000|2025-09-26 02:20:00|77.9|77.5|77.83|77.43|78.04|77.64|77.81|77.41|203
1758853500000|2025-09-26 02:25:00|77.82|77.42|77.75|77.35|77.83|77.43|77.69|77.29|229
1758853800000|2025-09-26 02:30:00|77.74|77.34|77.88|77.48|77.94|77.54|77.62|77.22|206
1758854100000|2025-09-26 02:35:00|77.87|77.47|77.96|77.56|77.97|77.57|77.81|77.41|195
1758854400000|2025-09-26 02:40:00|77.97|77.57|77.92|77.52|77.97|77.57|77.82|77.42|208
1758854700000|2025-09-26 02:45:00|77.93|77.53|78.08|77.68|78.15|77.75|77.88|77.48|221
1758855000000|2025-09-26 02:50:00|78.09|77.69|77.87|77.47|78.14|77.74|77.85|77.45|153
1758855300000|2025-09-26 02:55:00|77.86|77.46|77.8|77.4|77.87|77.47|77.73|77.33|152
1758855600000|2025-09-26 03:00:00|77.81|77.41|77.72|77.32|77.82|77.42|77.56|77.16|147
1758855900000|2025-09-26 03:05:00|77.73|77.33|77.69|77.29|77.73|77.33|77.5|77.1|136
1758856200000|2025-09-26 03:10:00|77.7|77.3|77.88|77.48|77.9|77.5|77.66|77.26|146
1758856500000|2025-09-26 03:15:00|77.87|77.47|77.65|77.25|78.02|77.62|77.65|77.25|140
1758856800000|2025-09-26 03:20:00|77.67|77.27|77.63|77.23|77.84|77.44|77.63|77.23|181
1758857100000|2025-09-26 03:25:00|77.64|77.24|77.63|77.23|77.7|77.3|77.62|77.22|96
1758857400000|2025-09-26 03:30:00|77.62|77.22|77.61|77.21|77.72|77.32|77.59|77.19|122
1758857700000|2025-09-26 03:35:00|77.6|77.2|77.66|77.26|77.68|77.28|77.54|77.14|142
1758858000000|2025-09-26 03:40:00|77.67|77.27|77.71|77.31|77.76|77.36|77.66|77.26|162
1758858300000|2025-09-26 03:45:00|77.72|77.32|77.65|77.25|77.75|77.35|77.57|77.17|112
1758858600000|2025-09-26 03:50:00|77.67|77.27|77.92|77.52|77.93|77.53|77.66|77.26|225
1758858900000|2025-09-26 03:55:00|77.9|77.5|77.89|77.49|77.93|77.53|77.87|77.47|101
1758859200000|2025-09-26 04:00:00|77.9|77.5|77.9|77.5|78|77.6|77.85|77.45|138
1758859500000|2025-09-26 04:05:00|77.91|77.51|77.87|77.47|77.92|77.52|77.71|77.31|82
1758859800000|2025-09-26 04:10:00|77.88|77.48|77.84|77.44|77.96|77.56|77.82|77.42|36
1758860100000|2025-09-26 04:15:00|77.85|77.45|77.94|77.54|77.95|77.55|77.76|77.36|163
1758860400000|2025-09-26 04:20:00|77.93|77.53|77.94|77.54|78.04|77.64|77.93|77.53|123
1758860700000|2025-09-26 04:25:00|77.93|77.53|77.74|77.34|77.94|77.54|77.72|77.32|95
1758861000000|2025-09-26 04:30:00|77.73|77.33|77.55|77.15|77.74|77.34|77.53|77.13|47
1758861300000|2025-09-26 04:35:00|77.54|77.14|77.45|77.05|77.55|77.15|77.42|77.02|96
1758861600000|2025-09-26 04:40:00|77.46|77.06|77.52|77.12|77.52|77.12|77.43|77.03|80
1758861900000|2025-09-26 04:45:00|77.53|77.13|77.49|77.09|77.56|77.16|77.43|77.03|77
1758862200000|2025-09-26 04:50:00|77.5|77.1|77.59|77.19|77.69|77.29|77.49|77.09|101
1758862500000|2025-09-26 04:55:00|77.6|77.2|77.6|77.2|77.63|77.23|77.53|77.13|112
1758862800000|2025-09-26 05:00:00|77.61|77.21|77.8|77.4|77.8|77.4|77.53|77.13|151
1758863100000|2025-09-26 05:05:00|77.82|77.42|77.9|77.5|77.95|77.55|77.78|77.38|118
1758863400000|2025-09-26 05:10:00|77.89|77.49|77.91|77.51|77.91|77.51|77.79|77.39|73
1758863700000|2025-09-26 05:15:00|77.93|77.53|78|77.6|78.06|77.66|77.93|77.53|165
1758864000000|2025-09-26 05:20:00|78.01|77.61|78.15|77.75|78.16|77.76|77.96|77.56|196
1758864300000|2025-09-26 05:25:00|78.14|77.74|78.1|77.7|78.14|77.74|77.99|77.59|140
1758864600000|2025-09-26 05:30:00|78.09|77.69|77.84|77.44|78.1|77.7|77.82|77.42|71
1758864900000|2025-09-26 05:35:00|77.83|77.43|77.68|77.28|77.83|77.43|77.67|77.27|77
1758865200000|2025-09-26 05:40:00|77.67|77.27|77.64|77.24|77.7|77.3|77.59|77.19|56
1758865500000|2025-09-26 05:45:00|77.66|77.26|77.43|77.03|77.7|77.3|77.43|77.03|73
1758865800000|2025-09-26 05:50:00|77.44|77.04|77.36|76.96|77.44|77.04|77.26|76.86|83
1758866100000|2025-09-26 05:55:00|77.37|76.97|77.44|77.04|77.48|77.08|77.37|76.97|121
1758866400000|2025-09-26 06:00:00|77.43|77.03|77.32|76.92|77.52|77.12|77.3|76.9|111
1758866700000|2025-09-26 06:05:00|77.31|76.91|77.29|76.89|77.5|77.1|77.28|76.88|83
1758867000000|2025-09-26 06:10:00|77.28|76.88|77.4|77|77.45|77.05|77.08|76.68|105
1758867300000|2025-09-26 06:15:00|77.41|77.01|77.74|77.34|77.84|77.44|77.38|76.98|159
1758867600000|2025-09-26 06:20:00|77.73|77.33|77.76|77.36|77.93|77.53|77.68|77.28|97
1758867900000|2025-09-26 06:25:00|77.75|77.35|77.79|77.39|77.94|77.54|77.72|77.32|76
1758868200000|2025-09-26 06:30:00|77.78|77.38|77.59|77.19|77.78|77.38|77.58|77.18|52
1758868500000|2025-09-26 06:35:00|77.58|77.18|77.72|77.32|77.79|77.39|77.58|77.18|79
1758868800000|2025-09-26 06:40:00|77.73|77.33|77.87|77.47|77.95|77.55|77.69|77.29|108
1758869100000|2025-09-26 06:45:00|77.86|77.46|77.65|77.25|77.89|77.49|77.56|77.16|119
1758869400000|2025-09-26 06:50:00|77.66|77.26|77.54|77.14|77.76|77.36|77.52|77.12|63
1758869700000|2025-09-26 06:55:00|77.55|77.15|77.55|77.15|77.64|77.24|77.47|77.07|71
1758870000000|2025-09-26 07:00:00|77.56|77.16|77.76|77.36|77.76|77.36|77.56|77.16|106
1758870300000|2025-09-26 07:05:00|77.75|77.35|77.76|77.36|77.93|77.53|77.69|77.29|106
1758870600000|2025-09-26 07:10:00|77.74|77.34|77.96|77.56|77.97|77.57|77.7|77.3|72
1758870900000|2025-09-26 07:15:00|77.94|77.54|77.88|77.48|77.97|77.57|77.88|77.48|123
1758871200000|2025-09-26 07:20:00|77.89|77.49|77.98|77.58|77.98|77.58|77.83|77.43|64
1758871500000|2025-09-26 07:25:00|77.99|77.59|77.69|77.29|78|77.6|77.69|77.29|98
1758871800000|2025-09-26 07:30:00|77.68|77.28|77.29|76.89|77.68|77.28|77.22|76.82|104
1758872100000|2025-09-26 07:35:00|77.3|76.9|77.33|76.93|77.38|76.98|77.24|76.84|136
1758872400000|2025-09-26 07:40:00|77.32|76.92|77.25|76.85|77.37|76.97|77.19|76.79|77
1758872700000|2025-09-26 07:45:00|77.24|76.84|77.31|76.91|77.39|76.99|77.2|76.8|85
1758873000000|2025-09-26 07:50:00|77.32|76.92|77.46|77.06|77.49|77.09|77.29|76.89|68
1758873300000|2025-09-26 07:55:00|77.45|77.05|77.66|77.26|77.7|77.3|77.27|76.87|114
1758873600000|2025-09-26 08:00:00|77.65|77.25|77.81|77.41|77.81|77.41|77.65|77.25|102
1758873900000|2025-09-26 08:05:00|77.82|77.42|77.85|77.45|77.91|77.51|77.82|77.42|73
1758874200000|2025-09-26 08:10:00|77.86|77.46|77.8|77.4|77.9|77.5|77.78|77.38|85
1758874500000|2025-09-26 08:15:00|77.79|77.39|77.94|77.54|78.01|77.61|77.78|77.38|73
1758874800000|2025-09-26 08:20:00|77.93|77.53|77.8|77.4|78.02|77.62|77.79|77.39|102
1758875100000|2025-09-26 08:25:00|77.79|77.39|77.9|77.5|77.93|77.53|77.63|77.23|101
1758875400000|2025-09-26 08:30:00|77.89|77.49|77.83|77.43|78.02|77.62|77.82|77.42|109
1758875700000|2025-09-26 08:35:00|77.84|77.44|77.79|77.39|77.87|77.47|77.76|77.36|79
1758876000000|2025-09-26 08:40:00|77.8|77.4|77.9|77.5|77.91|77.51|77.78|77.38|82
1758876300000|2025-09-26 08:45:00|77.91|77.51|77.8|77.4|77.94|77.54|77.79|77.39|119
1758876600000|2025-09-26 08:50:00|77.78|77.38|77.8|77.4|77.85|77.45|77.77|77.37|100
1758876900000|2025-09-26 08:55:00|77.79|77.39|77.74|77.34|77.85|77.45|77.73|77.33|101
1758877200000|2025-09-26 09:00:00|77.75|77.35|77.64|77.24|77.75|77.35|77.57|77.17|121
1758877500000|2025-09-26 09:05:00|77.62|77.22|77.83|77.43|77.96|77.56|77.62|77.22|121
1758877800000|2025-09-26 09:10:00|77.82|77.42|77.91|77.51|77.92|77.52|77.78|77.38|80
1758878100000|2025-09-26 09:15:00|77.92|77.52|77.8|77.4|77.94|77.54|77.78|77.38|121
1758878400000|2025-09-26 09:20:00|77.78|77.38|77.7|77.3|77.94|77.54|77.69|77.29|123
1758878700000|2025-09-26 09:25:00|77.73|77.33|77.79|77.39|77.8|77.4|77.69|77.29|72
1758879000000|2025-09-26 09:30:00|77.78|77.38|77.53|77.13|77.82|77.42|77.51|77.11|81
1758879300000|2025-09-26 09:35:00|77.52|77.12|77.31|76.91|77.53|77.13|77.24|76.84|107
1758879600000|2025-09-26 09:40:00|77.3|76.9|77.26|76.86|77.34|76.94|77.17|76.77|119
1758879900000|2025-09-26 09:45:00|77.25|76.85|77.35|76.95|77.44|77.04|77.25|76.85|108
1758880200000|2025-09-26 09:50:00|77.36|76.96|77.47|77.07|77.56|77.16|77.36|76.96|117
1758880500000|2025-09-26 09:55:00|77.46|77.06|77.45|77.05|77.47|77.07|77.39|76.99|175
1758880800000|2025-09-26 10:00:00|77.46|77.06|77.12|76.72|77.49|77.09|77.09|76.69|98
1758881100000|2025-09-26 10:05:00|77.14|76.74|76.78|76.38|77.14|76.74|76.75|76.35|127
1758881400000|2025-09-26 10:10:00|76.77|76.37|76.64|76.24|76.78|76.38|76.59|76.19|99
1758881700000|2025-09-26 10:15:00|76.65|76.25|76.64|76.24|76.68|76.28|76.46|76.06|135
1758882000000|2025-09-26 10:20:00|76.65|76.25|76.48|76.08|76.71|76.31|76.47|76.07|137
1758882300000|2025-09-26 10:25:00|76.47|76.07|76.53|76.13|76.63|76.23|76.45|76.05|84
1758882600000|2025-09-26 10:30:00|76.52|76.12|76.67|76.27|76.67|76.27|76.31|75.91|100
1758882900000|2025-09-26 10:35:00|76.68|76.28|76.71|76.31|76.75|76.35|76.57|76.17|60
1758883200000|2025-09-26 10:40:00|76.7|76.3|76.54|76.14|76.72|76.32|76.53|76.13|117
1758883500000|2025-09-26 10:45:00|76.55|76.15|76.53|76.13|76.61|76.21|76.5|76.1|100
1758883800000|2025-09-26 10:50:00|76.52|76.12|76.63|76.23|76.71|76.31|76.52|76.12|130
1758884100000|2025-09-26 10:55:00|76.64|76.24|76.45|76.05|76.67|76.27|76.43|76.03|118
1758884400000|2025-09-26 11:00:00|76.44|76.04|76.31|75.91|76.51|76.11|76.3|75.9|129
1758884700000|2025-09-26 11:05:00|76.32|75.92|76.16|75.76|76.35|75.95|76.06|75.66|121
1758885000000|2025-09-26 11:10:00|76.15|75.75|76.06|75.66|76.16|75.76|76.02|75.62|112
1758885300000|2025-09-26 11:15:00|76.05|75.65|76.28|75.88|76.28|75.88|76.05|75.65|202
1758885600000|2025-09-26 11:20:00|76.3|75.9|76.12|75.72|76.45|76.05|76.12|75.72|97
1758885900000|2025-09-26 11:25:00|76.13|75.73|76.28|75.88|76.32|75.92|76.13|75.73|63
1758886200000|2025-09-26 11:30:00|76.29|75.89|76.63|76.23|76.7|76.3|76.29|75.89|94
1758886500000|2025-09-26 11:35:00|76.62|76.22|76.81|76.41|76.84|76.44|76.59|76.19|101
1758886800000|2025-09-26 11:40:00|76.8|76.4|76.7|76.3|76.86|76.46|76.68|76.28|95
1758887100000|2025-09-26 11:45:00|76.69|76.29|76.79|76.39|76.9|76.5|76.61|76.21|100
1758887400000|2025-09-26 11:50:00|76.78|76.38|76.83|76.43|76.87|76.47|76.74|76.34|99
1758887700000|2025-09-26 11:55:00|76.84|76.44|76.6|76.2|76.84|76.44|76.59|76.19|43
1758888000000|2025-09-26 12:00:00|76.59|76.19|76.41|76.01|76.6|76.2|76.35|75.95|97
1758888300000|2025-09-26 12:05:00|76.42|76.02|76.29|75.89|76.49|76.09|76.28|75.88|95
1758888600000|2025-09-26 12:10:00|76.28|75.88|76.06|75.66|76.28|75.88|76.05|75.65|91
1758888900000|2025-09-26 12:15:00|76.04|75.64|76.22|75.82|76.34|75.94|76.04|75.64|151
1758889200000|2025-09-26 12:20:00|76.21|75.81|76.18|75.78|76.21|75.81|76.02|75.62|71
1758889500000|2025-09-26 12:25:00|76.19|75.79|76.71|76.31|76.83|76.43|76.16|75.76|122
1758889800000|2025-09-26 12:30:00|76.68|76.28|77.33|76.93|77.45|77.05|76.45|76.05|521
1758890100000|2025-09-26 12:35:00|77.32|76.92|77.57|77.17|78.15|77.75|77.3|76.9|388
1758890400000|2025-09-26 12:40:00|77.59|77.19|77.77|77.37|77.84|77.44|77.47|77.07|252
1758890700000|2025-09-26 12:45:00|77.76|77.36|77.5|77.1|77.83|77.43|77.46|77.06|195
1758891000000|2025-09-26 12:50:00|77.51|77.11|77.29|76.89|77.58|77.18|77.24|76.84|133
1758891300000|2025-09-26 12:55:00|77.28|76.88|77.48|77.08|77.61|77.21|77.24|76.84|160
1758891600000|2025-09-26 13:00:00|77.49|77.09|77.45|77.05|77.6|77.2|77.35|76.95|133
1758891900000|2025-09-26 13:05:00|77.46|77.06|77.45|77.05|77.55|77.15|77.27|76.87|162
1758892200000|2025-09-26 13:10:00|77.47|77.07|77.34|76.94|77.47|77.07|77.22|76.82|193
1758892500000|2025-09-26 13:15:00|77.31|76.91|77.28|76.88|77.34|76.94|77.17|76.77|81
1758892800000|2025-09-26 13:20:00|77.27|76.87|77.21|76.81|77.46|77.06|77.19|76.79|129
1758893100000|2025-09-26 13:25:00|77.2|76.8|77.17|76.77|77.34|76.94|77.09|76.69|115
1758893400000|2025-09-26 13:30:00|77.18|76.78|77.27|76.87|77.45|77.05|76.97|76.57|320
1758893700000|2025-09-26 13:35:00|77.26|76.86|77.67|77.27|77.73|77.33|77.22|76.82|293
1758894000000|2025-09-26 13:40:00|77.66|77.26|77.57|77.17|77.74|77.34|77.41|77.01|241
1758894300000|2025-09-26 13:45:00|77.55|77.15|77.86|77.46|77.92|77.52|77.4|77|251
1758894600000|2025-09-26 13:50:00|77.85|77.45|77.99|77.59|78.15|77.75|77.56|77.16|273
1758894900000|2025-09-26 13:55:00|78|77.6|77.95|77.55|78.1|77.7|77.91|77.51|148
1758895200000|2025-09-26 14:00:00|77.94|77.54|77.63|77.23|78.04|77.64|77.61|77.21|172
1758895500000|2025-09-26 14:05:00|77.64|77.24|77.63|77.23|77.67|77.27|77.46|77.06|203
1758895800000|2025-09-26 14:10:00|77.64|77.24|77.51|77.11|77.71|77.31|77.47|77.07|220
1758896100000|2025-09-26 14:15:00|77.49|77.09|77.66|77.26|77.69|77.29|77.34|76.94|261
1758896400000|2025-09-26 14:20:00|77.65|77.25|77.27|76.87|77.7|77.3|77.22|76.82|276
1758896700000|2025-09-26 14:25:00|77.25|76.85|77.21|76.81|77.25|76.85|77.03|76.63|235
1758897000000|2025-09-26 14:30:00|77.23|76.83|76.97|76.57|77.24|76.84|76.92|76.52|281
1758897300000|2025-09-26 14:35:00|76.9|76.5|77.12|76.72|77.14|76.74|76.75|76.35|298
1758897600000|2025-09-26 14:40:00|77.11|76.71|77.01|76.61|77.19|76.79|76.99|76.59|231
1758897900000|2025-09-26 14:45:00|77.02|76.62|76.8|76.4|77.13|76.73|76.8|76.4|242
1758898200000|2025-09-26 14:50:00|76.79|76.39|76.88|76.48|77.11|76.71|76.76|76.36|217
1758898500000|2025-09-26 14:55:00|76.89|76.49|76.91|76.51|77.06|76.66|76.8|76.4|204
1758898800000|2025-09-26 15:00:00|76.92|76.52|77.33|76.93|77.38|76.98|76.87|76.47|233
1758899100000|2025-09-26 15:05:00|77.35|76.95|77.37|76.97|77.51|77.11|77.21|76.81|220
1758899400000|2025-09-26 15:10:00|77.38|76.98|77.16|76.76|77.42|77.02|77.13|76.73|240
1758899700000|2025-09-26 15:15:00|77.15|76.75|77.78|77.38|77.79|77.39|77.07|76.67|211
1758900000000|2025-09-26 15:20:00|77.76|77.36|77.46|77.06|77.78|77.38|77.4|77|166
1758900300000|2025-09-26 15:25:00|77.47|77.07|77.79|77.39|77.79|77.39|77.47|77.07|188
1758900600000|2025-09-26 15:30:00|77.8|77.4|77.84|77.44|77.89|77.49|77.7|77.3|179
1758900900000|2025-09-26 15:35:00|77.85|77.45|77.71|77.31|77.97|77.57|77.62|77.22|198
1758901200000|2025-09-26 15:40:00|77.73|77.33|77.82|77.42|77.92|77.52|77.72|77.32|226
1758901500000|2025-09-26 15:45:00|77.8|77.4|77.83|77.43|77.87|77.47|77.74|77.34|115
1758901800000|2025-09-26 15:50:00|77.84|77.44|77.71|77.31|77.84|77.44|77.63|77.23|184
1758902100000|2025-09-26 15:55:00|77.7|77.3|77.7|77.3|77.77|77.37|77.68|77.28|150
1758902400000|2025-09-26 16:00:00|77.69|77.29|78.02|77.62|78.04|77.64|77.65|77.25|152
1758902700000|2025-09-26 16:05:00|78.03|77.63|78.09|77.69|78.12|77.72|77.99|77.59|207
1758903000000|2025-09-26 16:10:00|78.08|77.68|78.05|77.65|78.36|77.96|78.05|77.65|204
1758903300000|2025-09-26 16:15:00|78.06|77.66|78.47|78.07|78.52|78.12|78.05|77.65|175
1758903600000|2025-09-26 16:20:00|78.46|78.06|78.47|78.07|78.71|78.31|78.45|78.05|200
1758903900000|2025-09-26 16:25:00|78.49|78.09|78.24|77.84|78.65|78.25|78.21|77.81|161
1758904200000|2025-09-26 16:30:00|78.25|77.85|78.21|77.81|78.35|77.95|78.16|77.76|162
1758904500000|2025-09-26 16:35:00|78.2|77.8|78.33|77.93|78.47|78.07|78.18|77.78|143
1758904800000|2025-09-26 16:40:00|78.31|77.91|78.37|77.97|78.39|77.99|78.24|77.84|72
1758905100000|2025-09-26 16:45:00|78.38|77.98|78.46|78.06|78.47|78.07|78.33|77.93|64
1758905400000|2025-09-26 16:50:00|78.44|78.04|78.52|78.12|78.58|78.18|78.43|78.03|123
1758905700000|2025-09-26 16:55:00|78.55|78.15|78.63|78.23|78.7|78.3|78.44|78.04|182
1758906000000|2025-09-26 17:00:00|78.62|78.22|78.68|78.28|78.8|78.4|78.59|78.19|235
1758906300000|2025-09-26 17:05:00|78.65|78.25|78.61|78.21|78.69|78.29|78.42|78.02|215
1758906600000|2025-09-26 17:10:00|78.59|78.19|78.8|78.4|78.85|78.45|78.51|78.11|137
1758906900000|2025-09-26 17:15:00|78.77|78.37|78.79|78.39|78.82|78.42|78.71|78.31|164
1758907200000|2025-09-26 17:20:00|78.78|78.38|78.94|78.54|79.09|78.69|78.67|78.27|153
1758907500000|2025-09-26 17:25:00|78.95|78.55|79.21|78.81|79.23|78.83|78.95|78.55|132
1758907800000|2025-09-26 17:30:00|79.2|78.8|79.14|78.74|79.21|78.81|79.02|78.62|214
1758908100000|2025-09-26 17:35:00|79.15|78.75|79.26|78.86|79.26|78.86|79.12|78.72|154
1758908400000|2025-09-26 17:40:00|79.25|78.85|79.1|78.7|79.3|78.9|79.03|78.63|136
1758908700000|2025-09-26 17:45:00|79.11|78.71|79.3|78.9|79.3|78.9|78.99|78.59|162
1758909000000|2025-09-26 17:50:00|79.29|78.89|79.14|78.74|79.29|78.89|79.06|78.66|157
1758909300000|2025-09-26 17:55:00|79.11|78.71|79.21|78.81|79.22|78.82|79.02|78.62|144
1758909600000|2025-09-26 18:00:00|79.2|78.8|79.54|79.14|79.62|79.22|79.19|78.79|115
1758909900000|2025-09-26 18:05:00|79.53|79.13|79.47|79.07|79.62|79.22|79.38|78.98|135
1758910200000|2025-09-26 18:10:00|79.43|79.03|79.6|79.2|79.6|79.2|79.43|79.03|99
1758910500000|2025-09-26 18:15:00|79.57|79.17|79.74|79.34|79.75|79.35|79.53|79.13|147
1758910800000|2025-09-26 18:20:00|79.73|79.33|79.85|79.45|79.86|79.46|79.67|79.27|89
1758911100000|2025-09-26 18:25:00|79.84|79.44|79.85|79.45|79.88|79.48|79.68|79.28|222
1758911400000|2025-09-26 18:30:00|79.87|79.47|79.8|79.4|79.88|79.48|79.6|79.2|153
1758911700000|2025-09-26 18:35:00|79.81|79.41|79.65|79.25|79.86|79.46|79.65|79.25|122
1758912000000|2025-09-26 18:40:00|79.66|79.26|79.47|79.07|79.66|79.26|79.47|79.07|34
1758912300000|2025-09-26 18:45:00|79.48|79.08|79.62|79.22|79.63|79.23|79.46|79.06|106
1758912600000|2025-09-26 18:50:00|79.61|79.21|79.6|79.2|79.62|79.22|79.45|79.05|110
1758912900000|2025-09-26 18:55:00|79.61|79.21|79.55|79.15|79.62|79.22|79.54|79.14|36
1758913200000|2025-09-26 19:00:00|79.56|79.16|79.32|78.92|79.58|79.18|79.28|78.88|81
1758913500000|2025-09-26 19:05:00|79.31|78.91|79.32|78.92|79.38|78.98|79.16|78.76|116
1758913800000|2025-09-26 19:10:00|79.31|78.91|79.33|78.93|79.35|78.95|79.22|78.82|126
1758914100000|2025-09-26 19:15:00|79.34|78.94|79.42|79.02|79.52|79.12|79.26|78.86|121
1758914400000|2025-09-26 19:20:00|79.41|79.01|79.35|78.95|79.45|79.05|79.3|78.9|112
1758914700000|2025-09-26 19:25:00|79.36|78.96|79.05|78.65|79.38|78.98|79.03|78.63|142
1758915000000|2025-09-26 19:30:00|79.04|78.64|78.84|78.44|79.18|78.78|78.81|78.41|184
1758915300000|2025-09-26 19:35:00|78.86|78.46|78.89|78.49|79.05|78.65|78.84|78.44|101
1758915600000|2025-09-26 19:40:00|78.88|78.48|78.85|78.45|78.88|78.48|78.75|78.35|97
1758915900000|2025-09-26 19:45:00|78.86|78.46|79.07|78.67|79.07|78.67|78.86|78.46|40
1758916200000|2025-09-26 19:50:00|79.05|78.65|79.2|78.8|79.2|78.8|78.97|78.57|55
1758916500000|2025-09-26 19:55:00|79.18|78.78|79.18|78.78|79.28|78.88|79.15|78.75|31
1758916800000|2025-09-26 20:00:00|79.17|78.77|79.03|78.63|79.18|78.78|78.98|78.58|53
1758917100000|2025-09-26 20:05:00|79.01|78.61|79.13|78.73|79.17|78.77|78.92|78.52|101
1758917400000|2025-09-26 20:10:00|79.11|78.71|79.29|78.89|79.29|78.89|79.04|78.64|94
1758917700000|2025-09-26 20:15:00|79.34|78.94|79.16|78.76|79.35|78.95|79.14|78.74|114
1758918000000|2025-09-26 20:20:00|79.17|78.77|79.12|78.72|79.17|78.77|79.09|78.69|143
1758918300000|2025-09-26 20:25:00|79.13|78.73|79.15|78.75|79.22|78.82|79.08|78.68|105
1758918600000|2025-09-26 20:30:00|79.14|78.74|79.13|78.73|79.21|78.81|79.08|78.68|101
1758918900000|2025-09-26 20:35:00|79.14|78.74|79.53|78.13|79.65|78.78|79.09|78.11|143
1758919200000|2025-09-26 20:40:00|79.52|78.12|79.45|78.05|79.53|78.13|79.44|78.04|81
1758919500000|2025-09-26 20:45:00|79.46|78.06|79.49|78.09|79.49|78.09|79.41|78.01|103
1758919800000|2025-09-26 20:50:00|79.5|78.1|79.53|78.13|79.61|78.21|79.48|78.08|117
1758920100000|2025-09-26 20:55:00|79.54|78.14|79.57|78.17|79.6|78.2|79.5|78.1|106
1758956400000|2025-09-27 07:00:00|79.76|78.36|79.83|78.43|79.88|78.48|79.75|78.35|103
1758956700000|2025-09-27 07:05:00|79.84|78.44|79.76|78.36|79.86|78.46|79.74|78.34|87
1758957000000|2025-09-27 07:10:00|79.77|78.37|79.7|78.3|79.77|78.37|79.68|78.28|104
1758957300000|2025-09-27 07:15:00|79.69|78.29|79.7|78.3|79.7|78.3|79.57|78.17|73
1758957600000|2025-09-27 07:20:00|79.69|78.29|79.57|78.17|79.7|78.3|79.57|78.17|98
1758957900000|2025-09-27 07:25:00|79.58|78.18|79.53|78.13|79.58|78.18|79.5|78.1|23
1758958200000|2025-09-27 07:30:00|79.54|78.14|79.35|77.95|79.55|78.15|79.31|77.91|45
1758958500000|2025-09-27 07:35:00|79.36|77.96|79.04|77.64|79.37|77.97|78.94|77.54|82
1758958800000|2025-09-27 07:40:00|79.03|77.63|79.1|77.7|79.12|77.72|79.03|77.63|46
1758959100000|2025-09-27 07:45:00|79.09|77.69|79.1|77.7|79.11|77.71|79.03|77.63|36
1758959400000|2025-09-27 07:50:00|79.06|77.66|79.1|77.7|79.13|77.73|79.06|77.66|16
1758959700000|2025-09-27 07:55:00|79.08|77.68|79.09|77.69|79.11|77.71|79.07|77.67|13
1758960000000|2025-09-27 08:00:00|79.11|77.71|79.03|77.63|79.12|77.72|79.03|77.63|31
1758960300000|2025-09-27 08:05:00|79.02|77.62|78.72|77.32|79.02|77.62|78.72|77.32|138
1758960600000|2025-09-27 08:10:00|78.73|77.33|78.81|77.41|78.86|77.46|78.72|77.32|80
1758960900000|2025-09-27 08:15:00|78.8|77.4|78.87|77.47|78.88|77.48|78.77|77.37|96
1758961200000|2025-09-27 08:20:00|78.86|77.46|78.92|77.52|78.97|77.57|78.84|77.44|65
1758961500000|2025-09-27 08:25:00|78.93|77.53|78.96|77.56|78.99|77.59|78.89|77.49|64
1758961800000|2025-09-27 08:30:00|78.97|77.57|78.92|77.52|78.97|77.57|78.86|77.46|92
1758962100000|2025-09-27 08:35:00|78.91|77.51|78.88|77.48|78.94|77.54|78.85|77.45|82
1758962400000|2025-09-27 08:40:00|78.87|77.47|78.85|77.45|78.92|77.52|78.84|77.44|55
1758962700000|2025-09-27 08:45:00|78.86|77.46|78.74|77.34|78.88|77.48|78.73|77.33|64
1758963000000|2025-09-27 08:50:00|78.73|77.33|78.76|77.36|78.83|77.43|78.7|77.3|92
1758963300000|2025-09-27 08:55:00|78.75|77.35|78.69|77.29|78.75|77.35|78.65|77.25|87
1758963600000|2025-09-27 09:00:00|78.68|77.28|78.58|77.18|78.76|77.36|78.58|77.18|68
1758963900000|2025-09-27 09:05:00|78.56|77.16|78.42|77.02|78.56|77.16|78.41|77.01|73
1758964200000|2025-09-27 09:10:00|78.41|77.01|78.41|77.01|78.47|77.07|78.4|77|90
1758964500000|2025-09-27 09:15:00|78.4|77|78.54|77.14|78.55|77.15|78.4|77|128
1758964800000|2025-09-27 09:20:00|78.55|77.15|78.5|77.1|78.59|77.19|78.48|77.08|104
1758965100000|2025-09-27 09:25:00|78.51|77.11|78.52|77.12|78.53|77.13|78.46|77.06|151
1758965400000|2025-09-27 09:30:00|78.53|77.13|78.6|77.2|78.65|77.25|78.51|77.11|148
1758965700000|2025-09-27 09:35:00|78.59|77.19|78.78|77.38|78.83|77.43|78.59|77.19|101
1758966000000|2025-09-27 09:40:00|78.79|77.39|78.78|77.38|78.84|77.44|78.76|77.36|94
1758966300000|2025-09-27 09:45:00|78.77|77.37|78.76|77.36|78.86|77.46|78.73|77.33|83
1758966600000|2025-09-27 09:50:00|78.77|77.37|79.13|77.73|79.13|77.73|78.77|77.37|121
1758966900000|2025-09-27 09:55:00|79.12|77.72|79.02|77.62|79.15|77.75|79.01|77.61|65
1758967200000|2025-09-27 10:00:00|79.01|77.61|78.97|77.57|79.02|77.62|78.79|77.39|96
1758967500000|2025-09-27 10:05:00|78.98|77.58|78.9|77.5|79.01|77.61|78.9|77.5|80
1758967800000|2025-09-27 10:10:00|78.89|77.49|78.93|77.53|78.99|77.59|78.86|77.46|91
1758968100000|2025-09-27 10:15:00|78.9|77.5|78.96|77.56|79.02|77.62|78.88|77.48|91
1758968400000|2025-09-27 10:20:00|78.95|77.55|78.88|77.48|78.98|77.58|78.84|77.44|104
1758968700000|2025-09-27 10:25:00|78.87|77.47|78.89|77.49|78.89|77.49|78.85|77.45|85
1758969000000|2025-09-27 10:30:00|78.9|77.5|79.09|77.69|79.1|77.7|78.89|77.49|64
1758969300000|2025-09-27 10:35:00|79.1|77.7|79.18|77.78|79.33|77.93|79.09|77.69|163
1758969600000|2025-09-27 10:40:00|79.19|77.79|79.2|77.8|79.21|77.81|79.13|77.73|87
1758969900000|2025-09-27 10:45:00|79.21|77.81|79.28|77.88|79.29|77.89|79.14|77.74|90
1758970200000|2025-09-27 10:50:00|79.27|77.87|79.19|77.79|79.28|77.88|79.19|77.79|82
1758970500000|2025-09-27 10:55:00|79.18|77.78|79.17|77.77|79.23|77.83|79.14|77.74|66
1758970800000|2025-09-27 11:00:00|79.16|77.76|79.24|77.84|79.27|77.87|79.12|77.72|79
1758971100000|2025-09-27 11:05:00|79.25|77.85|79.17|77.77|79.25|77.85|79.16|77.76|58
1758971400000|2025-09-27 11:10:00|79.16|77.76|79.12|77.72|79.16|77.76|79.12|77.72|17
1758971700000|2025-09-27 11:15:00|79.13|77.73|79.18|77.78|79.18|77.78|79.13|77.73|28
1758972000000|2025-09-27 11:20:00|79.19|77.79|79.17|77.77|79.26|77.86|79.15|77.75|59
1758972300000|2025-09-27 11:25:00|79.18|77.78|79.24|77.84|79.25|77.85|79.15|77.75|56
1758972600000|2025-09-27 11:30:00|79.23|77.83|79.18|77.78|79.24|77.84|79.16|77.76|22
1758972900000|2025-09-27 11:35:00|79.17|77.77|79.09|77.69|79.18|77.78|79.08|77.68|60
1758973200000|2025-09-27 11:40:00|79.08|77.68|79.04|77.64|79.09|77.69|79.03|77.63|34
1758973500000|2025-09-27 11:45:00|79.03|77.63|79.03|77.63|79.04|77.64|78.98|77.58|41
1758973800000|2025-09-27 11:50:00|79.04|77.64|79.05|77.65|79.06|77.66|79.02|77.62|34
1758974100000|2025-09-27 11:55:00|79.04|77.64|79.05|77.65|79.06|77.66|79.02|77.62|53
1758974400000|2025-09-27 12:00:00|79.06|77.66|78.97|77.57|79.07|77.67|78.96|77.56|64
1758974700000|2025-09-27 12:05:00|78.98|77.58|78.89|77.49|78.98|77.58|78.86|77.46|59
1758975000000|2025-09-27 12:10:00|78.9|77.5|78.93|77.53|78.94|77.54|78.88|77.48|51
1758975300000|2025-09-27 12:15:00|78.94|77.54|78.98|77.58|78.98|77.58|78.93|77.53|70
1758975600000|2025-09-27 12:20:00|78.97|77.57|78.88|77.48|78.97|77.57|78.85|77.45|82
1758975900000|2025-09-27 12:25:00|78.86|77.46|78.88|77.48|78.89|77.49|78.86|77.46|69
1758976200000|2025-09-27 12:30:00|78.89|77.49|78.9|77.5|78.98|77.58|78.88|77.48|74
1758976500000|2025-09-27 12:35:00|78.91|77.51|79.06|77.66|79.06|77.66|78.91|77.51|38
1758976800000|2025-09-27 12:40:00|79.07|77.67|79.13|77.73|79.14|77.74|79.07|77.67|116
1758977100000|2025-09-27 12:45:00|79.14|77.74|79.25|77.85|79.39|77.99|79.11|77.71|175
1758977400000|2025-09-27 12:50:00|79.24|77.84|79.19|77.79|79.26|77.86|79.19|77.79|49
1758977700000|2025-09-27 12:55:00|79.2|77.8|79.3|77.9|79.38|77.98|79.2|77.8|72
1758978000000|2025-09-27 13:00:00|79.29|77.89|79.26|77.86|79.32|77.92|79.21|77.81|130
1758978300000|2025-09-27 13:05:00|79.27|77.87|79.19|77.79|79.28|77.88|79.19|77.79|47
1758978600000|2025-09-27 13:10:00|79.17|77.77|79.18|77.78|79.19|77.79|79.17|77.77|6
1758978900000|2025-09-27 13:15:00|79.2|77.8|79.25|77.85|79.3|77.9|79.2|77.8|80
1758979200000|2025-09-27 13:20:00|79.24|77.84|79.22|77.82|79.25|77.85|79.2|77.8|42
1758979500000|2025-09-27 13:25:00|79.23|77.83|79.2|77.8|79.24|77.84|79.17|77.77|36
1758979800000|2025-09-27 13:30:00|79.21|77.81|79.18|77.78|79.23|77.83|79.17|77.77|56
1758980100000|2025-09-27 13:35:00|79.19|77.79|79.26|77.86|79.27|77.87|79.18|77.78|41
1758980400000|2025-09-27 13:40:00|79.25|77.85|79.32|77.92|79.32|77.92|79.23|77.83|82
1758980700000|2025-09-27 13:45:00|79.33|77.93|79.33|77.93|79.35|77.95|79.29|77.89|68
1758981000000|2025-09-27 13:50:00|79.34|77.94|79.33|77.93|79.36|77.96|79.32|77.92|21
1758981300000|2025-09-27 13:55:00|79.32|77.92|79.31|77.91|79.34|77.94|79.3|77.9|27
1758981600000|2025-09-27 14:00:00|79.32|77.92|79.22|77.82|79.32|77.92|79.2|77.8|94
1758981900000|2025-09-27 14:05:00|79.23|77.83|79.32|77.92|79.32|77.92|79.21|77.81|52
1758982200000|2025-09-27 14:10:00|79.33|77.93|79.39|77.99|79.41|78.01|79.33|77.93|45
1758982500000|2025-09-27 14:15:00|79.38|77.98|79.31|77.91|79.39|77.99|79.28|77.88|103
1758982800000|2025-09-27 14:20:00|79.32|77.92|79.28|77.88|79.33|77.93|79.28|77.88|34
1758983100000|2025-09-27 14:25:00|79.29|77.89|79.32|77.92|79.33|77.93|79.26|77.86|56
1758983400000|2025-09-27 14:30:00|79.33|77.93|79.31|77.91|79.34|77.94|79.26|77.86|72
1758983700000|2025-09-27 14:35:00|79.28|77.88|79.42|78.02|79.42|78.02|79.28|77.88|51
1758984000000|2025-09-27 14:40:00|79.41|78.01|79.35|77.95|79.42|78.02|79.34|77.94|34
1758984300000|2025-09-27 14:45:00|79.34|77.94|79.26|77.86|79.34|77.94|79.21|77.81|57
1758984600000|2025-09-27 14:50:00|79.25|77.85|79.31|77.91|79.31|77.91|79.22|77.82|63
1758984900000|2025-09-27 14:55:00|79.3|77.9|79.14|77.74|79.3|77.9|79.14|77.74|73
1758985200000|2025-09-27 15:00:00|79.13|77.73|78.94|77.54|79.14|77.74|78.91|77.51|131
1758985500000|2025-09-27 15:05:00|78.93|77.53|78.83|77.43|78.95|77.55|78.78|77.38|147
1758985800000|2025-09-27 15:10:00|78.82|77.42|78.91|77.51|78.95|77.55|78.82|77.42|144
1758986100000|2025-09-27 15:15:00|78.92|77.52|79.01|77.61|79.04|77.64|78.91|77.51|114
1758986400000|2025-09-27 15:20:00|79.02|77.62|79.02|77.62|79.06|77.66|78.96|77.56|108
1758986700000|2025-09-27 15:25:00|79.01|77.61|79.02|77.62|79.04|77.64|78.97|77.57|77
1758987000000|2025-09-27 15:30:00|79.01|77.61|79.14|77.74|79.14|77.74|78.93|77.53|108
1758987300000|2025-09-27 15:35:00|79.15|77.75|79.1|77.7|79.17|77.77|79.08|77.68|103
1758987600000|2025-09-27 15:40:00|79.09|77.69|79.14|77.74|79.2|77.8|79.09|77.69|89
1758987900000|2025-09-27 15:45:00|79.15|77.75|79.26|77.86|79.26|77.86|79.13|77.73|65
1758988200000|2025-09-27 15:50:00|79.25|77.85|79.23|77.83|79.28|77.88|79.21|77.81|95
1758988500000|2025-09-27 15:55:00|79.24|77.84|79.28|77.88|79.29|77.89|79.22|77.82|50
1758988800000|2025-09-27 16:00:00|79.29|77.89|79.21|77.81|79.31|77.91|79.17|77.77|130
1758989100000|2025-09-27 16:05:00|79.2|77.8|79.15|77.75|79.26|77.86|79.14|77.74|107
1758989400000|2025-09-27 16:10:00|79.14|77.74|79.18|77.78|79.22|77.82|79.11|77.71|87
1758989700000|2025-09-27 16:15:00|79.19|77.79|79.15|77.75|79.21|77.81|79.11|77.71|126
1758990000000|2025-09-27 16:20:00|79.16|77.76|79.2|77.8|79.25|77.85|79.15|77.75|103
1758990300000|2025-09-27 16:25:00|79.19|77.79|79.2|77.8|79.24|77.84|79.19|77.79|57
1758990600000|2025-09-27 16:30:00|79.19|77.79|79.22|77.82|79.22|77.82|79.08|77.68|92
1758990900000|2025-09-27 16:35:00|79.23|77.83|79.24|77.84|79.28|77.88|79.14|77.74|78
1758991200000|2025-09-27 16:40:00|79.23|77.83|79.25|77.85|79.28|77.88|79.23|77.83|57
1758991500000|2025-09-27 16:45:00|79.19|77.79|79.14|77.74|79.23|77.83|79.14|77.74|105
1758991800000|2025-09-27 16:50:00|79.13|77.73|79.04|77.64|79.14|77.74|78.99|77.59|76
1758992100000|2025-09-27 16:55:00|79.03|77.63|79.04|77.64|79.08|77.68|79|77.6|142
1758992400000|2025-09-27 17:00:00|79.05|77.65|78.86|77.46|79.06|77.66|78.84|77.44|138
1758992700000|2025-09-27 17:05:00|78.87|77.47|78.93|77.53|78.99|77.59|78.86|77.46|127
1758993000000|2025-09-27 17:10:00|78.92|77.52|78.78|77.38|78.93|77.53|78.76|77.36|84
1758993300000|2025-09-27 17:15:00|78.79|77.39|78.49|77.09|78.79|77.39|78.49|77.09|82
1758993600000|2025-09-27 17:20:00|78.5|77.1|78.57|77.17|78.68|77.28|78.49|77.09|81
1758993900000|2025-09-27 17:25:00|78.54|77.14|78.57|77.17|78.6|77.2|78.48|77.08|72
1758994200000|2025-09-27 17:30:00|78.56|77.16|78.75|77.35|78.79|77.39|78.53|77.13|98
1758994500000|2025-09-27 17:35:00|78.76|77.36|78.72|77.32|78.81|77.41|78.7|77.3|139
1758994800000|2025-09-27 17:40:00|78.73|77.33|78.72|77.32|78.79|77.39|78.7|77.3|90
1758995100000|2025-09-27 17:45:00|78.71|77.31|78.66|77.26|78.72|77.32|78.61|77.21|105
1758995400000|2025-09-27 17:50:00|78.67|77.27|78.72|77.32|78.76|77.36|78.65|77.25|64
1758995700000|2025-09-27 17:55:00|78.73|77.33|78.8|77.4|78.83|77.43|78.72|77.32|65
1758996000000|2025-09-27 18:00:00|78.79|77.39|78.76|77.36|78.88|77.48|78.75|77.35|99
1758996300000|2025-09-27 18:05:00|78.77|77.37|78.72|77.32|78.79|77.39|78.7|77.3|51
1758996600000|2025-09-27 18:10:00|78.73|77.33|78.72|77.32|78.79|77.39|78.7|77.3|85
1758996900000|2025-09-27 18:15:00|78.73|77.33|78.71|77.31|78.73|77.33|78.64|77.24|76
1758997200000|2025-09-27 18:20:00|78.7|77.3|78.74|77.34|78.79|77.39|78.67|77.27|73
1758997500000|2025-09-27 18:25:00|78.73|77.33|78.76|77.36|78.77|77.37|78.69|77.29|74
1758997800000|2025-09-27 18:30:00|78.77|77.37|78.64|77.24|78.8|77.4|78.64|77.24|109
1758998100000|2025-09-27 18:35:00|78.65|77.25|78.61|77.21|78.65|77.25|78.58|77.18|22
1758998400000|2025-09-27 18:40:00|78.62|77.22|78.61|77.21|78.64|77.24|78.59|77.19|60
1758998700000|2025-09-27 18:45:00|78.62|77.22|78.71|77.31|78.73|77.33|78.61|77.21|88
1758999000000|2025-09-27 18:50:00|78.72|77.32|78.73|77.33|78.76|77.36|78.71|77.31|48
1758999300000|2025-09-27 18:55:00|78.74|77.34|78.8|77.4|78.8|77.4|78.74|77.34|45
1758999600000|2025-09-27 19:00:00|78.81|77.41|78.81|77.41|78.83|77.43|78.8|77.4|51
1758999900000|2025-09-27 19:05:00|78.82|77.42|78.83|77.43|78.84|77.44|78.81|77.41|26
1759000200000|2025-09-27 19:10:00|78.84|77.44|78.77|77.37|78.84|77.44|78.75|77.35|17
1759000500000|2025-09-27 19:15:00|78.76|77.36|78.87|77.47|78.87|77.47|78.74|77.34|62
1759000800000|2025-09-27 19:20:00|78.86|77.46|78.91|77.51|78.91|77.51|78.81|77.41|64
1759001100000|2025-09-27 19:25:00|78.9|77.5|78.97|77.57|78.98|77.58|78.85|77.45|63
1759001400000|2025-09-27 19:30:00|78.98|77.58|78.88|77.48|78.98|77.58|78.82|77.42|63
1759001700000|2025-09-27 19:35:00|78.87|77.47|78.8|77.4|78.88|77.48|78.78|77.38|61
1759002000000|2025-09-27 19:40:00|78.79|77.39|78.78|77.38|78.82|77.42|78.76|77.36|25
1759002300000|2025-09-27 19:45:00|78.79|77.39|78.87|77.47|78.9|77.5|78.77|77.37|41
1759002600000|2025-09-27 19:50:00|78.88|77.48|78.88|77.48|78.9|77.5|78.86|77.46|43
1759002900000|2025-09-27 19:55:00|78.89|77.49|78.9|77.5|78.92|77.52|78.88|77.48|22
1759003200000|2025-09-27 20:00:00|78.91|77.51|78.94|77.54|78.96|77.56|78.85|77.45|85
1759003500000|2025-09-27 20:05:00|78.93|77.53|78.89|77.49|78.94|77.54|78.85|77.45|72
1759003800000|2025-09-27 20:10:00|78.9|77.5|78.86|77.46|78.94|77.54|78.86|77.46|76
1759004100000|2025-09-27 20:15:00|78.87|77.47|78.77|77.37|78.87|77.47|78.77|77.37|83
1759004400000|2025-09-27 20:20:00|78.78|77.38|78.76|77.36|78.8|77.4|78.76|77.36|46
1759004700000|2025-09-27 20:25:00|78.77|77.37|78.72|77.32|78.8|77.4|78.7|77.3|42
1759005000000|2025-09-27 20:30:00|78.73|77.33|78.75|77.35|78.76|77.36|78.7|77.3|36
1759005300000|2025-09-27 20:35:00|78.74|77.34|78.76|77.36|78.81|77.41|78.72|77.32|37
1759005600000|2025-09-27 20:40:00|78.79|77.39|78.74|77.34|78.79|77.39|78.74|77.34|64
1759005900000|2025-09-27 20:45:00|78.75|77.35|78.66|77.26|78.75|77.35|78.66|77.26|30
1759006200000|2025-09-27 20:50:00|78.67|77.27|78.63|77.23|78.67|77.27|78.6|77.2|37
1759006500000|2025-09-27 20:55:00|78.64|77.24|78.71|77.31|78.71|77.31|78.61|77.21|31
1759006800000|2025-09-27 21:00:00|78.72|77.32|78.67|77.27|78.72|77.32|78.64|77.24|37
1759007100000|2025-09-27 21:05:00|78.66|77.26|78.72|77.32|78.72|77.32|78.64|77.24|76
1759007400000|2025-09-27 21:10:00|78.71|77.31|78.77|77.37|78.78|77.38|78.69|77.29|65
1759007700000|2025-09-27 21:15:00|78.76|77.36|78.78|77.38|78.8|77.4|78.75|77.35|22
1759008000000|2025-09-27 21:20:00|78.77|77.37|78.76|77.36|78.8|77.4|78.75|77.35|18
1759008300000|2025-09-27 21:25:00|78.77|77.37|78.81|77.41|78.82|77.42|78.76|77.36|18
1759008600000|2025-09-27 21:30:00|78.83|77.43|78.91|77.51|78.91|77.51|78.81|77.41|24
1759008900000|2025-09-27 21:35:00|78.9|77.5|78.93|77.53|78.93|77.53|78.89|77.49|25
1759009200000|2025-09-27 21:40:00|78.94|77.54|78.97|77.57|78.99|77.59|78.9|77.5|30
1759009500000|2025-09-27 21:45:00|78.98|77.58|79.06|77.66|79.06|77.66|78.98|77.58|47
1759009800000|2025-09-27 21:50:00|79.07|77.67|79.09|77.69|79.14|77.74|79.07|77.67|18
1759010100000|2025-09-27 21:55:00|79.08|77.68|79.07|77.67|79.11|77.71|79.06|77.66|26
1759010400000|2025-09-27 22:00:00|79.08|77.68|79.13|77.73|79.14|77.74|79.06|77.66|88
1759010700000|2025-09-27 22:05:00|79.12|77.72|79.17|77.77|79.19|77.79|79.11|77.71|85
1759011000000|2025-09-27 22:10:00|79.18|77.78|79.24|77.84|79.24|77.84|79.17|77.77|52
1759011300000|2025-09-27 22:15:00|79.26|77.86|79.32|77.92|79.32|77.92|79.24|77.84|38
1759011600000|2025-09-27 22:20:00|79.33|77.93|79.44|78.04|79.47|78.07|79.33|77.93|63
1759011900000|2025-09-27 22:25:00|79.42|78.02|79.52|78.12|79.52|78.12|79.37|77.97|49
1759012200000|2025-09-27 22:30:00|79.51|78.11|79.45|78.05|79.53|78.13|79.42|78.02|84
1759012500000|2025-09-27 22:35:00|79.44|78.04|79.39|77.99|79.45|78.05|79.27|77.87|60
1759012800000|2025-09-27 22:40:00|79.4|78|79.31|77.91|79.4|78|79.27|77.87|92
1759013100000|2025-09-27 22:45:00|79.3|77.9|79.14|77.74|79.31|77.91|79.09|77.69|79
1759013400000|2025-09-27 22:50:00|79.15|77.75|79.23|77.83|79.27|77.87|79.11|77.71|77
1759013700000|2025-09-27 22:55:00|79.22|77.82|79.22|77.82|79.24|77.84|79.22|77.82|23
1759014000000|2025-09-27 23:00:00|79.23|77.83|79.27|77.87|79.32|77.92|79.22|77.82|112
1759014300000|2025-09-27 23:05:00|79.28|77.88|79.13|77.73|79.28|77.88|79.02|77.62|113
1759014600000|2025-09-27 23:10:00|79.14|77.74|79.09|77.69|79.15|77.75|79.01|77.61|130
1759014900000|2025-09-27 23:15:00|79.08|77.68|78.92|77.52|79.13|77.73|78.9|77.5|124
1759015200000|2025-09-27 23:20:00|78.93|77.53|78.88|77.48|78.94|77.54|78.87|77.47|45
1759015500000|2025-09-27 23:25:00|78.87|77.47|78.89|77.49|78.96|77.56|78.87|77.47|81
1759015800000|2025-09-27 23:30:00|78.88|77.48|78.85|77.45|78.91|77.51|78.85|77.45|42
1759016100000|2025-09-27 23:35:00|78.86|77.46|78.9|77.5|78.92|77.52|78.85|77.45|118
1759016400000|2025-09-27 23:40:00|78.89|77.49|78.88|77.48|78.94|77.54|78.79|77.39|153
1759016700000|2025-09-27 23:45:00|78.89|77.49|78.87|77.47|78.91|77.51|78.85|77.45|104
1759017000000|2025-09-27 23:50:00|78.88|77.48|78.87|77.47|78.96|77.56|78.84|77.44|92
1759017300000|2025-09-27 23:55:00|78.86|77.46|78.83|77.43|78.87|77.47|78.8|77.4|139
1759017600000|2025-09-28 00:00:00|78.84|77.44|78.89|77.49|78.89|77.49|78.82|77.42|129
1759017900000|2025-09-28 00:05:00|78.9|77.5|78.61|77.21|78.9|77.5|78.6|77.2|104
1759018200000|2025-09-28 00:10:00|78.62|77.22|78.55|77.15|78.63|77.23|78.46|77.06|100
1759018500000|2025-09-28 00:15:00|78.54|77.14|78.55|77.15|78.59|77.19|78.47|77.07|65
1759018800000|2025-09-28 00:20:00|78.56|77.16|78.72|77.32|78.72|77.32|78.52|77.12|86
1759019100000|2025-09-28 00:25:00|78.73|77.33|78.92|77.52|78.95|77.55|78.72|77.32|112
1759019400000|2025-09-28 00:30:00|78.9|77.5|78.73|77.33|78.95|77.55|78.7|77.3|187
1759019700000|2025-09-28 00:35:00|78.72|77.32|78.5|77.1|78.76|77.36|78.48|77.08|119
1759020000000|2025-09-28 00:40:00|78.51|77.11|78.77|77.37|78.91|77.51|78.5|77.1|185
1759020300000|2025-09-28 00:45:00|78.78|77.38|78.58|77.18|78.78|77.38|78.56|77.16|111
1759020600000|2025-09-28 00:50:00|78.56|77.16|78.64|77.24|78.65|77.25|78.54|77.14|119
1759020900000|2025-09-28 00:55:00|78.61|77.21|78.57|77.17|78.63|77.23|78.53|77.13|78
1759021200000|2025-09-28 01:00:00|78.58|77.18|78.52|77.12|78.63|77.23|78.5|77.1|170
1759021500000|2025-09-28 01:05:00|78.53|77.13|78.34|76.94|78.53|77.13|78.31|76.91|138
1759021800000|2025-09-28 01:10:00|78.33|76.93|78.32|76.92|78.4|77|78.32|76.92|61
1759022100000|2025-09-28 01:15:00|78.33|76.93|78.45|77.05|78.45|77.05|78.32|76.92|111
1759022400000|2025-09-28 01:20:00|78.44|77.04|78.48|77.08|78.5|77.1|78.39|76.99|67
1759022700000|2025-09-28 01:25:00|78.49|77.09|78.38|76.98|78.49|77.09|78.38|76.98|49
1759023000000|2025-09-28 01:30:00|78.34|76.94|78.28|76.88|78.36|76.96|78.23|76.83|132
1759023300000|2025-09-28 01:35:00|78.29|76.89|78.09|76.69|78.3|76.9|78.07|76.67|73
1759023600000|2025-09-28 01:40:00|78.1|76.7|78.04|76.64|78.11|76.71|78.03|76.63|75
1759023900000|2025-09-28 01:45:00|78.05|76.65|78.04|76.64|78.11|76.71|77.98|76.58|100
1759024200000|2025-09-28 01:50:00|78.05|76.65|78.1|76.7|78.13|76.73|78.03|76.63|141
1759024500000|2025-09-28 01:55:00|78.09|76.69|78.06|76.66|78.13|76.73|78.04|76.64|155
1759024800000|2025-09-28 02:00:00|78.05|76.65|78.09|76.69|78.22|76.82|78.03|76.63|116
1759025100000|2025-09-28 02:05:00|78.1|76.7|78.18|76.78|78.28|76.88|78.1|76.7|124
1759025400000|2025-09-28 02:10:00|78.17|76.77|78.15|76.75|78.19|76.79|78.15|76.75|29
1759025700000|2025-09-28 02:15:00|78.14|76.74|78.17|76.77|78.2|76.8|78.11|76.71|128
1759026000000|2025-09-28 02:20:00|78.18|76.78|78.26|76.86|78.26|76.86|78.17|76.77|83
1759026300000|2025-09-28 02:25:00|78.27|76.87|78.31|76.91|78.32|76.92|78.24|76.84|80
1759026600000|2025-09-28 02:30:00|78.32|76.92|78.33|76.93|78.38|76.98|78.25|76.85|101
1759026900000|2025-09-28 02:35:00|78.32|76.92|78.33|76.93|78.38|76.98|78.31|76.91|57
1759027200000|2025-09-28 02:40:00|78.34|76.94|78.17|76.77|78.34|76.94|78.16|76.76|46
1759027500000|2025-09-28 02:45:00|78.16|76.76|78.13|76.73|78.2|76.8|78.07|76.67|92
1759027800000|2025-09-28 02:50:00|78.14|76.74|78.23|76.83|78.23|76.83|78.09|76.69|86
1759028100000|2025-09-28 02:55:00|78.22|76.82|78.22|76.82|78.25|76.85|78.2|76.8|41
1759028400000|2025-09-28 03:00:00|78.23|76.83|78.33|76.93|78.34|76.94|78.22|76.82|81
1759028700000|2025-09-28 03:05:00|78.34|76.94|78.27|76.87|78.35|76.95|78.23|76.83|113
1759029000000|2025-09-28 03:10:00|78.28|76.88|78.29|76.89|78.33|76.93|78.25|76.85|71
1759029300000|2025-09-28 03:15:00|78.3|76.9|78.18|76.78|78.36|76.96|78.16|76.76|121
1759029600000|2025-09-28 03:20:00|78.19|76.79|78.21|76.81|78.21|76.81|78.13|76.73|137
1759029900000|2025-09-28 03:25:00|78.2|76.8|78.2|76.8|78.21|76.81|78.19|76.79|23
1759030200000|2025-09-28 03:30:00|78.19|76.79|78.14|76.74|78.27|76.87|78.13|76.73|110
1759030500000|2025-09-28 03:35:00|78.13|76.73|78.12|76.72|78.15|76.75|78.03|76.63|98
1759030800000|2025-09-28 03:40:00|78.11|76.71|78.15|76.75|78.17|76.77|78.1|76.7|99
1759031100000|2025-09-28 03:45:00|78.16|76.76|78.18|76.78|78.21|76.81|78.07|76.67|104
1759031400000|2025-09-28 03:50:00|78.17|76.77|78.2|76.8|78.22|76.82|78.16|76.76|80
1759031700000|2025-09-28 03:55:00|78.21|76.81|78.23|76.83|78.26|76.86|78.2|76.8|23
1759032000000|2025-09-28 04:00:00|78.22|76.82|78.18|76.78|78.22|76.82|78.18|76.78|38
1759032300000|2025-09-28 04:05:00|78.19|76.79|78.24|76.84|78.24|76.84|78.18|76.78|38
1759032600000|2025-09-28 04:10:00|78.26|76.86|78.11|76.71|78.26|76.86|78.11|76.71|61
1759032900000|2025-09-28 04:15:00|78.12|76.72|78.06|76.66|78.21|76.81|78.06|76.66|112
1759033200000|2025-09-28 04:20:00|78.05|76.65|78.12|76.72|78.12|76.72|78.04|76.64|60
1759033500000|2025-09-28 04:25:00|78.11|76.71|78.06|76.66|78.15|76.75|78.05|76.65|107
1759033800000|2025-09-28 04:30:00|78.07|76.67|78.22|76.82|78.23|76.83|78.06|76.66|52
1759034100000|2025-09-28 04:35:00|78.23|76.83|78.22|76.82|78.23|76.83|78.16|76.76|99
1759034400000|2025-09-28 04:40:00|78.23|76.83|78.24|76.84|78.24|76.84|78.2|76.8|41
1759034700000|2025-09-28 04:45:00|78.23|76.83|78.26|76.86|78.26|76.86|78.2|76.8|16
1759035000000|2025-09-28 04:50:00|78.27|76.87|78.25|76.85|78.28|76.88|78.23|76.83|46
1759035300000|2025-09-28 04:55:00|78.26|76.86|78.24|76.84|78.26|76.86|78.2|76.8|24
1759035600000|2025-09-28 05:00:00|78.25|76.85|78.3|76.9|78.36|76.96|78.2|76.8|76
1759035900000|2025-09-28 05:05:00|78.31|76.91|78.08|76.68|78.31|76.91|78.06|76.66|74
1759036200000|2025-09-28 05:10:00|78.07|76.67|78.04|76.64|78.08|76.68|78.03|76.63|63
1759036500000|2025-09-28 05:15:00|78.05|76.65|78.21|76.81|78.21|76.81|78.05|76.65|71
1759036800000|2025-09-28 05:20:00|78.2|76.8|78.22|76.82|78.28|76.88|78.18|76.78|105
1759037100000|2025-09-28 05:25:00|78.23|76.83|78.3|76.9|78.3|76.9|78.22|76.82|62
1759037400000|2025-09-28 05:30:00|78.29|76.89|78.27|76.87|78.37|76.97|78.26|76.86|107
1759037700000|2025-09-28 05:35:00|78.26|76.86|78.24|76.84|78.27|76.87|78.2|76.8|67
1759038000000|2025-09-28 05:40:00|78.23|76.83|78.18|76.78|78.23|76.83|78.15|76.75|54
1759038300000|2025-09-28 05:45:00|78.17|76.77|78.14|76.74|78.22|76.82|78.13|76.73|62
1759038600000|2025-09-28 05:50:00|78.13|76.73|78.13|76.73|78.17|76.77|78.13|76.73|28
1759038900000|2025-09-28 05:55:00|78.14|76.74|78.14|76.74|78.17|76.77|78.13|76.73|16
1759039200000|2025-09-28 06:00:00|78.15|76.75|78.18|76.78|78.18|76.78|78.11|76.71|51
1759039500000|2025-09-28 06:05:00|78.17|76.77|78.16|76.76|78.19|76.79|78.15|76.75|35
1759039800000|2025-09-28 06:10:00|78.14|76.74|78.08|76.68|78.15|76.75|78.08|76.68|9
1759040100000|2025-09-28 06:15:00|78.07|76.67|78|76.6|78.08|76.68|77.98|76.58|20
1759040400000|2025-09-28 06:20:00|77.99|76.59|77.97|76.57|78.06|76.66|77.97|76.57|56
1759040700000|2025-09-28 06:25:00|77.96|76.56|77.72|76.32|77.97|76.57|77.72|76.32|85
1759041000000|2025-09-28 06:30:00|77.71|76.31|77.77|76.37|77.77|76.37|77.67|76.27|106
1759041300000|2025-09-28 06:35:00|77.78|76.38|77.93|76.53|77.93|76.53|77.78|76.38|90
1759041600000|2025-09-28 06:40:00|77.94|76.54|77.95|76.55|78.02|76.62|77.87|76.47|107
1759041900000|2025-09-28 06:45:00|77.94|76.54|77.85|76.45|77.96|76.56|77.85|76.45|76
1759042200000|2025-09-28 06:50:00|77.84|76.44|77.94|76.54|77.94|76.54|77.84|76.44|34
1759042500000|2025-09-28 06:55:00|77.93|76.53|77.98|76.58|77.98|76.58|77.91|76.51|32
1759042800000|2025-09-28 07:00:00|77.97|76.57|77.94|76.54|78.07|76.67|77.94|76.54|60
1759043100000|2025-09-28 07:05:00|77.95|76.55|77.75|76.35|77.95|76.55|77.73|76.33|67
1759043400000|2025-09-28 07:10:00|77.76|76.36|77.87|76.47|77.87|76.47|77.74|76.34|58
1759043700000|2025-09-28 07:15:00|77.86|76.46|78.07|76.67|78.07|76.67|77.84|76.44|67
1759044000000|2025-09-28 07:20:00|78.06|76.66|78.06|76.66|78.1|76.7|78.02|76.62|79
1759044300000|2025-09-28 07:25:00|78.05|76.65|78.05|76.65|78.09|76.69|78|76.6|101
1759044600000|2025-09-28 07:30:00|78.03|76.63|78.1|76.7|78.13|76.73|78|76.6|64
1759044900000|2025-09-28 07:35:00|78.09|76.69|77.99|76.59|78.14|76.74|77.99|76.59|87
1759045200000|2025-09-28 07:40:00|77.98|76.58|78.03|76.63|78.05|76.65|77.98|76.58|42
1759045500000|2025-09-28 07:45:00|78.04|76.64|78|76.6|78.05|76.65|77.99|76.59|49
1759045800000|2025-09-28 07:50:00|77.99|76.59|78.09|76.69|78.11|76.71|77.99|76.59|82
1759046100000|2025-09-28 07:55:00|78.08|76.68|78.07|76.67|78.09|76.69|78.07|76.67|42
1759046400000|2025-09-28 08:00:00|78.08|76.68|77.99|76.59|78.09|76.69|77.99|76.59|99
1759046700000|2025-09-28 08:05:00|77.98|76.58|77.99|76.59|77.99|76.59|77.92|76.52|46
1759047000000|2025-09-28 08:10:00|77.97|76.57|77.93|76.53|77.99|76.59|77.91|76.51|75
1759047300000|2025-09-28 08:15:00|77.92|76.52|77.89|76.49|77.98|76.58|77.89|76.49|99
1759047600000|2025-09-28 08:20:00|77.88|76.48|77.84|76.44|77.89|76.49|77.72|76.32|116
1759047900000|2025-09-28 08:25:00|77.85|76.45|77.79|76.39|77.88|76.48|77.73|76.33|125
1759048200000|2025-09-28 08:30:00|77.78|76.38|77.75|76.35|77.82|76.42|77.71|76.31|129
1759048500000|2025-09-28 08:35:00|77.74|76.34|77.73|76.33|77.77|76.37|77.7|76.3|69
1759048800000|2025-09-28 08:40:00|77.74|76.34|77.76|76.36|77.8|76.4|77.7|76.3|106
1759049100000|2025-09-28 08:45:00|77.75|76.35|77.98|76.58|78.01|76.61|77.75|76.35|74
1759049400000|2025-09-28 08:50:00|77.99|76.59|77.89|76.49|77.99|76.59|77.88|76.48|108
1759049700000|2025-09-28 08:55:00|77.9|76.5|77.77|76.37|77.92|76.52|77.76|76.36|68
1759050000000|2025-09-28 09:00:00|77.76|76.36|77.8|76.4|77.87|76.47|77.75|76.35|120
1759050300000|2025-09-28 09:05:00|77.79|76.39|77.73|76.33|77.84|76.44|77.73|76.33|42
1759050600000|2025-09-28 09:10:00|77.72|76.32|77.61|76.21|77.73|76.33|77.54|76.14|77
1759050900000|2025-09-28 09:15:00|77.6|76.2|77.59|76.19|77.62|76.22|77.45|76.05|161
1759051200000|2025-09-28 09:20:00|77.6|76.2|77.51|76.11|77.6|76.2|77.47|76.07|135
1759051500000|2025-09-28 09:25:00|77.5|76.1|77.58|76.18|77.59|76.19|77.48|76.08|97
1759051800000|2025-09-28 09:30:00|77.59|76.19|77.65|76.25|77.71|76.31|77.57|76.17|149
1759052100000|2025-09-28 09:35:00|77.66|76.26|77.74|76.34|77.75|76.35|77.63|76.23|83
1759052400000|2025-09-28 09:40:00|77.75|76.35|77.79|76.39|77.81|76.41|77.72|76.32|151
1759052700000|2025-09-28 09:45:00|77.78|76.38|77.63|76.23|77.78|76.38|77.61|76.21|89
1759053000000|2025-09-28 09:50:00|77.62|76.22|77.58|76.18|77.64|76.24|77.56|76.16|55
1759053300000|2025-09-28 09:55:00|77.57|76.17|77.57|76.17|77.63|76.23|77.57|76.17|53
1759053600000|2025-09-28 10:00:00|77.55|76.15|77.37|75.97|77.57|76.17|77.36|75.96|74
1759053900000|2025-09-28 10:05:00|77.36|75.96|77.34|75.94|77.37|75.97|77.3|75.9|61
1759054200000|2025-09-28 10:10:00|77.35|75.95|77.38|75.98|77.39|75.99|77.34|75.94|41
1759054500000|2025-09-28 10:15:00|77.37|75.97|77.45|76.05|77.46|76.06|77.37|75.97|66
1759054800000|2025-09-28 10:20:00|77.46|76.06|77.41|76.01|77.49|76.09|77.4|76|73
1759055100000|2025-09-28 10:25:00|77.42|76.02|77.45|76.05|77.46|76.06|77.38|75.98|92
1759055400000|2025-09-28 10:30:00|77.44|76.04|77.49|76.09|77.55|76.15|77.44|76.04|79
1759055700000|2025-09-28 10:35:00|77.48|76.08|77.57|76.17|77.57|76.17|77.41|76.01|81
1759056000000|2025-09-28 10:40:00|77.58|76.18|77.59|76.19|77.61|76.21|77.54|76.14|71
1759056300000|2025-09-28 10:45:00|77.6|76.2|77.56|76.16|77.63|76.23|77.52|76.12|56
1759056600000|2025-09-28 10:50:00|77.55|76.15|77.6|76.2|77.63|76.23|77.54|76.14|38
1759056900000|2025-09-28 10:55:00|77.59|76.19|77.6|76.2|77.63|76.23|77.56|76.16|36
1759057200000|2025-09-28 11:00:00|77.61|76.21|77.66|76.26|77.66|76.26|77.55|76.15|99
1759057500000|2025-09-28 11:05:00|77.65|76.25|77.6|76.2|77.66|76.26|77.55|76.15|88
1759057800000|2025-09-28 11:10:00|77.61|76.21|77.58|76.18|77.61|76.21|77.55|76.15|84
1759058100000|2025-09-28 11:15:00|77.57|76.17|77.56|76.16|77.63|76.23|77.53|76.13|90
1759058400000|2025-09-28 11:20:00|77.57|76.17|77.43|76.03|77.58|76.18|77.39|75.99|129
1759058700000|2025-09-28 11:25:00|77.42|76.02|77.32|75.92|77.45|76.05|77.31|75.91|116
1759059000000|2025-09-28 11:30:00|77.33|75.93|77.48|76.08|77.55|76.15|77.33|75.93|144
1759059300000|2025-09-28 11:35:00|77.49|76.09|77.37|75.97|77.5|76.1|77.33|75.93|73
1759059600000|2025-09-28 11:40:00|77.38|75.98|77.43|76.03|77.46|76.06|77.37|75.97|71
1759059900000|2025-09-28 11:45:00|77.42|76.02|77.39|75.99|77.44|76.04|77.37|75.97|78
1759060200000|2025-09-28 11:50:00|77.38|75.98|77.47|76.07|77.51|76.11|77.38|75.98|80
1759060500000|2025-09-28 11:55:00|77.48|76.08|77.6|76.2|77.62|76.22|77.47|76.07|95
1759060800000|2025-09-28 12:00:00|77.59|76.19|77.45|76.05|77.62|76.22|77.43|76.03|141
1759061100000|2025-09-28 12:05:00|77.44|76.04|77.39|75.99|77.44|76.04|77.34|75.94|102
1759061400000|2025-09-28 12:10:00|77.38|75.98|77.41|76.01|77.5|76.1|77.37|75.97|114
1759061700000|2025-09-28 12:15:00|77.42|76.02|77.4|76|77.45|76.05|77.38|75.98|82
1759062000000|2025-09-28 12:20:00|77.41|76.01|77.44|76.04|77.46|76.06|77.39|75.99|72
1759062300000|2025-09-28 12:25:00|77.45|76.05|77.51|76.11|77.55|76.15|77.45|76.05|86
1759062600000|2025-09-28 12:30:00|77.5|76.1|77.36|75.96|77.5|76.1|77.35|75.95|84
1759062900000|2025-09-28 12:35:00|77.38|75.98|77.31|75.91|77.4|76|77.29|75.89|69
1759063200000|2025-09-28 12:40:00|77.3|75.9|77.3|75.9|77.35|75.95|77.23|75.83|139
1759063500000|2025-09-28 12:45:00|77.31|75.91|77.32|75.92|77.34|75.94|77.27|75.87|162
1759063800000|2025-09-28 12:50:00|77.31|75.91|77.51|76.11|77.51|76.11|77.31|75.91|101
1759064100000|2025-09-28 12:55:00|77.5|76.1|77.37|75.97|77.54|76.14|77.37|75.97|60
1759064400000|2025-09-28 13:00:00|77.36|75.96|77.44|76.04|77.45|76.05|77.33|75.93|109
1759064700000|2025-09-28 13:05:00|77.45|76.05|77.5|76.1|77.5|76.1|77.44|76.04|58
1759065000000|2025-09-28 13:10:00|77.51|76.11|77.54|76.14|77.64|76.24|77.47|76.07|116
1759065300000|2025-09-28 13:15:00|77.55|76.15|77.84|76.44|77.84|76.44|77.51|76.11|98
1759065600000|2025-09-28 13:20:00|77.85|76.45|77.96|76.56|77.99|76.59|77.84|76.44|114
1759065900000|2025-09-28 13:25:00|77.95|76.55|77.99|76.59|78.05|76.65|77.93|76.53|107
1759066200000|2025-09-28 13:30:00|78|76.6|78.04|76.64|78.07|76.67|77.96|76.56|104
1759066500000|2025-09-28 13:35:00|78.05|76.65|78.16|76.76|78.18|76.78|78.05|76.65|106
1759066800000|2025-09-28 13:40:00|78.14|76.74|78.27|76.87|78.28|76.88|78.12|76.72|42
1759067100000|2025-09-28 13:45:00|78.23|76.83|78.09|76.69|78.24|76.84|78.06|76.66|82
1759067400000|2025-09-28 13:50:00|78.1|76.7|78.17|76.77|78.22|76.82|78.1|76.7|23
1759067700000|2025-09-28 13:55:00|78.18|76.78|78.4|77|78.48|77.08|78.18|76.78|139
1759068000000|2025-09-28 14:00:00|78.41|77.01|78.29|76.89|78.46|77.06|78.29|76.89|51
1759068300000|2025-09-28 14:05:00|78.28|76.88|78.29|76.89|78.34|76.94|78.28|76.88|33
1759068600000|2025-09-28 14:10:00|78.28|76.88|78.33|76.93|78.33|76.93|78.22|76.82|37
1759068900000|2025-09-28 14:15:00|78.34|76.94|78.44|77.04|78.44|77.04|78.33|76.93|44
1759069200000|2025-09-28 14:20:00|78.43|77.03|78.58|77.18|78.6|77.2|78.43|77.03|80
1759069500000|2025-09-28 14:25:00|78.59|77.19|78.69|77.29|78.71|77.31|78.59|77.19|101
1759069800000|2025-09-28 14:30:00|78.7|77.3|78.62|77.22|78.7|77.3|78.58|77.18|85
1759070100000|2025-09-28 14:35:00|78.6|77.2|78.57|77.17|78.61|77.21|78.57|77.17|31
1759070400000|2025-09-28 14:40:00|78.56|77.16|78.54|77.14|78.59|77.19|78.5|77.1|48
1759070700000|2025-09-28 14:45:00|78.53|77.13|78.57|77.17|78.6|77.2|78.52|77.12|64
1759071000000|2025-09-28 14:50:00|78.58|77.18|78.62|77.22|78.71|77.31|78.58|77.18|103
1759071300000|2025-09-28 14:55:00|78.61|77.21|78.69|77.29|78.7|77.3|78.58|77.18|65
1759071600000|2025-09-28 15:00:00|78.7|77.3|78.82|77.42|78.83|77.43|78.64|77.24|74
1759071900000|2025-09-28 15:05:00|78.83|77.43|78.64|77.24|78.83|77.43|78.62|77.22|71
1759072200000|2025-09-28 15:10:00|78.65|77.25|78.65|77.25|78.65|77.25|78.57|77.17|90
1759072500000|2025-09-28 15:15:00|78.64|77.24|78.67|77.27|78.72|77.32|78.56|77.16|92
1759072800000|2025-09-28 15:20:00|78.66|77.26|78.63|77.23|78.68|77.28|78.61|77.21|71
1759073100000|2025-09-28 15:25:00|78.64|77.24|78.65|77.25|78.67|77.27|78.62|77.22|56
1759073400000|2025-09-28 15:30:00|78.66|77.26|78.64|77.24|78.66|77.26|78.59|77.19|35
1759073700000|2025-09-28 15:35:00|78.66|77.26|78.55|77.15|78.69|77.29|78.55|77.15|52
1759074000000|2025-09-28 15:40:00|78.56|77.16|78.61|77.21|78.62|77.22|78.54|77.14|65
1759074300000|2025-09-28 15:45:00|78.62|77.22|78.73|77.33|78.74|77.34|78.6|77.2|69
1759074600000|2025-09-28 15:50:00|78.72|77.32|78.75|77.35|78.75|77.35|78.66|77.26|52
1759074900000|2025-09-28 15:55:00|78.77|77.37|78.87|77.47|78.88|77.48|78.77|77.37|40
1759075200000|2025-09-28 16:00:00|78.88|77.48|79.23|77.83|79.26|77.86|78.87|77.47|117
1759075500000|2025-09-28 16:05:00|79.24|77.84|79.45|78.05|79.6|78.2|79.23|77.83|158
1759075800000|2025-09-28 16:10:00|79.44|78.04|79.45|78.05|79.48|78.08|79.37|77.97|124
1759076100000|2025-09-28 16:15:00|79.44|78.04|79.46|78.06|79.51|78.11|79.37|77.97|131
1759076400000|2025-09-28 16:20:00|79.45|78.05|79.53|78.13|79.64|78.24|79.38|77.98|121
1759076700000|2025-09-28 16:25:00|79.51|78.11|79.49|78.09|79.57|78.17|79.47|78.07|96
1759077000000|2025-09-28 16:30:00|79.5|78.1|79.38|77.98|79.52|78.12|79.38|77.98|86
1759077300000|2025-09-28 16:35:00|79.37|77.97|79.18|77.78|79.42|78.02|79.14|77.74|61
1759077600000|2025-09-28 16:40:00|79.19|77.79|79.32|77.92|79.4|78|79.19|77.79|81
1759077900000|2025-09-28 16:45:00|79.31|77.91|79.33|77.93|79.42|78.02|79.27|77.87|122
1759078200000|2025-09-28 16:50:00|79.32|77.92|79.33|77.93|79.35|77.95|79.27|77.87|84
1759078500000|2025-09-28 16:55:00|79.32|77.92|79.46|78.06|79.48|78.08|79.32|77.92|101
1759078800000|2025-09-28 17:00:00|79.47|78.07|79.48|78.08|79.52|78.12|79.4|78|129
1759079100000|2025-09-28 17:05:00|79.47|78.07|79.6|78.2|79.68|78.28|79.45|78.05|165
1759079400000|2025-09-28 17:10:00|79.61|78.21|79.66|78.26|79.68|78.28|79.54|78.14|139
1759079700000|2025-09-28 17:15:00|79.65|78.25|79.61|78.21|79.66|78.26|79.58|78.18|88
1759080000000|2025-09-28 17:20:00|79.6|78.2|79.32|77.92|79.6|78.2|79.32|77.92|73
1759080300000|2025-09-28 17:25:00|79.31|77.91|79.52|78.12|79.53|78.13|79.26|77.86|74
1759080600000|2025-09-28 17:30:00|79.51|78.11|79.47|78.07|79.58|78.18|79.47|78.07|87
1759080900000|2025-09-28 17:35:00|79.48|78.08|79.6|78.2|79.6|78.2|79.47|78.07|72
1759081200000|2025-09-28 17:40:00|79.59|78.19|79.75|78.35|79.77|78.37|79.59|78.19|79
1759081500000|2025-09-28 17:45:00|79.76|78.36|79.8|78.4|79.93|78.53|79.74|78.34|104
1759081800000|2025-09-28 17:50:00|79.81|78.41|79.81|78.41|79.86|78.46|79.8|78.4|100
1759082100000|2025-09-28 17:55:00|79.8|78.4|79.81|78.41|79.84|78.44|79.8|78.4|45
1759082400000|2025-09-28 18:00:00|79.82|78.42|79.72|78.32|79.93|78.53|79.72|78.32|113
1759082700000|2025-09-28 18:05:00|79.71|78.31|79.53|78.13|79.71|78.31|79.52|78.12|74
1759083000000|2025-09-28 18:10:00|79.52|78.12|79.58|78.18|79.58|78.18|79.51|78.11|83
1759083300000|2025-09-28 18:15:00|79.57|78.17|79.6|78.2|79.62|78.22|79.53|78.13|47
1759083600000|2025-09-28 18:20:00|79.61|78.21|79.54|78.14|79.62|78.22|79.53|78.13|60
1759083900000|2025-09-28 18:25:00|79.55|78.15|79.49|78.09|79.57|78.17|79.49|78.09|31
1759084200000|2025-09-28 18:30:00|79.48|78.08|79.6|78.2|79.6|78.2|79.48|78.08|42
1759084500000|2025-09-28 18:35:00|79.61|78.21|79.65|78.25|79.65|78.25|79.61|78.21|19
1759084800000|2025-09-28 18:40:00|79.66|78.26|79.66|78.26|79.68|78.28|79.63|78.23|40
1759085100000|2025-09-28 18:45:00|79.67|78.27|79.66|78.26|79.73|78.33|79.66|78.26|44
1759085400000|2025-09-28 18:50:00|79.65|78.25|79.8|78.4|79.8|78.4|79.64|78.24|50
1759085700000|2025-09-28 18:55:00|79.81|78.41|79.87|78.47|79.87|78.47|79.78|78.38|45
1759086000000|2025-09-28 19:00:00|79.88|78.48|79.86|78.46|79.88|78.48|79.8|78.4|69
1759086300000|2025-09-28 19:05:00|79.87|78.47|79.73|78.33|79.93|78.53|79.72|78.32|65
1759086600000|2025-09-28 19:10:00|79.74|78.34|79.67|78.27|79.74|78.34|79.64|78.24|36
1759086900000|2025-09-28 19:15:00|79.66|78.26|79.69|78.29|79.7|78.3|79.6|78.2|74
1759087200000|2025-09-28 19:20:00|79.7|78.3|79.72|78.32|79.77|78.37|79.66|78.26|67
1759087500000|2025-09-28 19:25:00|79.73|78.33|79.71|78.31|79.75|78.35|79.69|78.29|60
1759087800000|2025-09-28 19:30:00|79.7|78.3|79.77|78.37|79.77|78.37|79.69|78.29|53
1759088100000|2025-09-28 19:35:00|79.75|78.35|79.72|78.32|79.75|78.35|79.66|78.26|62
1759088400000|2025-09-28 19:40:00|79.71|78.31|79.63|78.23|79.72|78.32|79.62|78.22|47
1759088700000|2025-09-28 19:45:00|79.64|78.24|79.75|78.35|79.75|78.35|79.63|78.23|40
1759089000000|2025-09-28 19:50:00|79.74|78.34|79.87|78.07|79.9|78.34|79.67|78.07|49
1759089300000|2025-09-28 19:55:00|79.88|78.08|79.94|78.14|79.95|78.15|79.88|78.08|35
1759089600000|2025-09-28 20:00:00|79.95|78.15|79.97|78.17|80.03|78.23|79.91|78.11|53
1759089900000|2025-09-28 20:05:00|79.96|78.16|79.96|78.16|79.97|78.17|79.9|78.1|49
1759090200000|2025-09-28 20:10:00|79.95|78.15|79.99|78.19|79.99|78.19|79.93|78.13|53
1759090500000|2025-09-28 20:15:00|79.98|78.18|80.06|78.26|80.07|78.27|79.92|78.12|84
1759090800000|2025-09-28 20:20:00|80.07|78.27|80.21|78.41|80.23|78.43|80.06|78.26|67
1759091100000|2025-09-28 20:25:00|80.22|78.42|80.3|78.5|80.33|78.53|80.2|78.4|51
1759091400000|2025-09-28 20:30:00|80.28|78.48|80.34|78.54|80.37|78.57|80.24|78.44|121
1759091700000|2025-09-28 20:35:00|80.33|78.53|80.58|78.78|80.59|78.79|80.33|78.53|103
1759092000000|2025-09-28 20:40:00|80.59|78.79|80.52|78.72|80.6|78.8|80.51|78.71|61
1759092300000|2025-09-28 20:45:00|80.53|78.73|80.54|78.74|80.66|78.86|80.52|78.72|96
1759092600000|2025-09-28 20:50:00|80.55|78.75|80.43|78.63|80.55|78.75|80.4|78.6|56
1759092900000|2025-09-28 20:55:00|80.42|78.62|80.29|78.49|80.42|78.62|80.21|78.41|63
1759093200000|2025-09-28 21:00:00|80.3|78.5|79.89|79.09|80.43|79.1|79.89|78.49|77
1759093500000|2025-09-28 21:05:00|79.9|79.1|79.91|79.51|79.92|79.51|79.72|79.09|64
1759093800000|2025-09-28 21:10:00|79.92|79.52|79.87|79.47|80|79.6|79.86|79.46|64
1759094100000|2025-09-28 21:15:00|79.86|79.46|79.73|79.33|79.86|79.46|79.68|79.28|130
1759094400000|2025-09-28 21:20:00|79.72|79.32|79.86|79.46|79.88|79.48|79.71|79.31|80
1759094700000|2025-09-28 21:25:00|79.87|79.47|79.77|79.37|79.89|79.49|79.77|79.37|53
1759095000000|2025-09-28 21:30:00|79.76|79.36|79.65|79.25|79.76|79.36|79.65|79.25|19
1759095300000|2025-09-28 21:35:00|79.64|79.24|79.61|79.21|79.66|79.26|79.59|79.19|54
1759095600000|2025-09-28 21:40:00|79.6|79.2|79.58|79.18|79.6|79.2|79.57|79.17|17
1759095900000|2025-09-28 21:45:00|79.57|79.17|79.58|79.18|79.58|79.18|79.55|79.15|54
1759096200000|2025-09-28 21:50:00|79.59|79.19|79.58|79.18|79.62|79.22|79.58|79.18|30
1759096500000|2025-09-28 21:55:00|79.57|79.17|79.66|79.26|79.67|79.27|79.57|79.17|23
1759096800000|2025-09-28 22:00:00|79.67|79.27|79.82|79.42|79.89|79.49|79.67|79.27|147
1759097100000|2025-09-28 22:05:00|79.83|79.43|80.77|80.37|80.84|80.44|79.82|79.42|410
1759097400000|2025-09-28 22:10:00|80.78|80.38|80.68|80.28|80.82|80.42|80.39|79.99|241
1759097700000|2025-09-28 22:15:00|80.69|80.29|80.84|80.44|80.99|80.59|80.66|80.26|243
1759098000000|2025-09-28 22:20:00|80.85|80.45|80.93|80.53|81.02|80.62|80.83|80.43|198
1759098300000|2025-09-28 22:25:00|80.94|80.54|80.91|80.51|80.94|80.54|80.76|80.36|184
1759098600000|2025-09-28 22:30:00|80.9|80.5|80.94|80.54|81.13|80.73|80.9|80.5|212
1759098900000|2025-09-28 22:35:00|80.93|80.53|80.88|80.48|80.94|80.54|80.83|80.43|130
1759099200000|2025-09-28 22:40:00|80.87|80.47|81|80.6|81.01|80.61|80.84|80.44|142
1759099500000|2025-09-28 22:45:00|80.99|80.59|81.04|80.64|81.13|80.73|80.91|80.51|144
1759099800000|2025-09-28 22:50:00|81.06|80.66|81.15|80.75|81.22|80.82|81.06|80.66|84
1759100100000|2025-09-28 22:55:00|81.14|80.74|81.16|80.76|81.18|80.78|81.06|80.66|88
1759100400000|2025-09-28 23:00:00|81.15|80.75|81.36|80.96|81.36|80.96|81.15|80.75|180
1759100700000|2025-09-28 23:05:00|81.35|80.95|81.33|80.93|81.4|81|81.21|80.81|136
1759101000000|2025-09-28 23:10:00|81.32|80.92|81.19|80.79|81.32|80.92|81.06|80.66|125
1759101300000|2025-09-28 23:15:00|81.18|80.78|81.02|80.62|81.18|80.78|80.98|80.58|81
1759101600000|2025-09-28 23:20:00|81.04|80.64|80.98|80.58|81.14|80.74|80.92|80.52|99
1759101900000|2025-09-28 23:25:00|80.97|80.57|80.98|80.58|80.99|80.59|80.9|80.5|117
1759102200000|2025-09-28 23:30:00|80.99|80.59|81|80.6|81.03|80.63|80.88|80.48|67
1759102500000|2025-09-28 23:35:00|80.99|80.59|80.97|80.57|81.01|80.61|80.95|80.55|115
1759102800000|2025-09-28 23:40:00|80.98|80.58|81.06|80.66|81.07|80.67|80.95|80.55|134
1759103100000|2025-09-28 23:45:00|81.07|80.67|80.95|80.55|81.07|80.67|80.95|80.55|84
1759103400000|2025-09-28 23:50:00|80.96|80.56|81.04|80.64|81.07|80.67|80.94|80.54|59
1759103700000|2025-09-28 23:55:00|81.05|80.65|81.1|80.7|81.11|80.71|80.99|80.59|51
1759104000000|2025-09-29 00:00:00|81.08|80.68|80.92|80.52|81.1|80.7|80.91|80.51|105
1759104300000|2025-09-29 00:05:00|80.91|80.51|80.88|80.48|80.91|80.51|80.76|80.36|81
1759104600000|2025-09-29 00:10:00|80.87|80.47|80.83|80.43|80.92|80.52|80.78|80.38|59
1759104900000|2025-09-29 00:15:00|80.84|80.44|80.85|80.45|80.89|80.49|80.77|80.37|78
1759105200000|2025-09-29 00:20:00|80.84|80.44|80.91|80.51|81.05|80.65|80.82|80.42|128
1759105500000|2025-09-29 00:25:00|80.92|80.52|80.9|80.5|80.99|80.59|80.9|80.5|104
1759105800000|2025-09-29 00:30:00|80.91|80.51|80.84|80.44|80.92|80.52|80.82|80.42|71
1759106100000|2025-09-29 00:35:00|80.85|80.45|80.73|80.33|80.85|80.45|80.7|80.3|74
1759106400000|2025-09-29 00:40:00|80.72|80.32|80.72|80.32|80.74|80.34|80.64|80.24|63
1759106700000|2025-09-29 00:45:00|80.7|80.3|80.81|80.41|80.86|80.46|80.7|80.3|62
1759107000000|2025-09-29 00:50:00|80.82|80.42|80.79|80.39|80.83|80.43|80.73|80.33|81
1759107300000|2025-09-29 00:55:00|80.8|80.4|80.74|80.34|80.81|80.41|80.72|80.32|48
1759107600000|2025-09-29 01:00:00|80.75|80.35|80.65|80.25|80.8|80.4|80.57|80.17|124
1759107900000|2025-09-29 01:05:00|80.66|80.26|80.63|80.23|80.75|80.35|80.62|80.22|155
1759108200000|2025-09-29 01:10:00|80.62|80.22|80.67|80.27|80.76|80.36|80.62|80.22|75
1759108500000|2025-09-29 01:15:00|80.68|80.28|80.62|80.22|80.74|80.34|80.62|80.22|142
1759108800000|2025-09-29 01:20:00|80.57|80.17|80.52|80.12|80.61|80.21|80.52|80.12|99
1759109100000|2025-09-29 01:25:00|80.51|80.11|80.46|80.06|80.57|80.17|80.44|80.04|68
1759109400000|2025-09-29 01:30:00|80.47|80.07|80.56|80.16|80.58|80.18|80.46|80.06|98
1759109700000|2025-09-29 01:35:00|80.55|80.15|80.47|80.07|80.57|80.17|80.45|80.05|80
1759110000000|2025-09-29 01:40:00|80.48|80.08|80.52|80.12|80.56|80.16|80.47|80.07|59
1759110300000|2025-09-29 01:45:00|80.51|80.11|80.43|80.03|80.52|80.12|80.41|80.01|67
1759110600000|2025-09-29 01:50:00|80.4|80|80.32|79.92|80.43|80.03|80.31|79.91|59
1759110900000|2025-09-29 01:55:00|80.3|79.9|80.22|79.82|80.33|79.93|80.22|79.82|13
1759111200000|2025-09-29 02:00:00|80.2|79.8|80.12|79.72|80.22|79.82|80.05|79.65|99
1759111500000|2025-09-29 02:05:00|80.11|79.71|80.2|79.8|80.2|79.8|80.07|79.67|91
1759111800000|2025-09-29 02:10:00|80.21|79.81|80.28|79.88|80.3|79.9|80.12|79.72|142
1759112100000|2025-09-29 02:15:00|80.27|79.87|80.26|79.86|80.32|79.92|80.23|79.83|115
1759112400000|2025-09-29 02:20:00|80.25|79.85|80.46|80.06|80.48|80.08|80.22|79.82|213
1759112700000|2025-09-29 02:25:00|80.47|80.07|80.52|80.12|80.67|80.27|80.42|80.02|197
1759113000000|2025-09-29 02:30:00|80.51|80.11|80.39|79.99|80.55|80.15|80.37|79.97|109
1759113300000|2025-09-29 02:35:00|80.37|79.97|80.31|79.91|80.39|79.99|80.28|79.88|185
1759113600000|2025-09-29 02:40:00|80.29|79.89|80.24|79.84|80.31|79.91|80.2|79.8|145
1759113900000|2025-09-29 02:45:00|80.25|79.85|80.21|79.81|80.28|79.88|80.18|79.78|159
1759114200000|2025-09-29 02:50:00|80.22|79.82|80.26|79.86|80.27|79.87|80.18|79.78|127
1759114500000|2025-09-29 02:55:00|80.25|79.85|80.36|79.96|80.38|79.98|80.25|79.85|255
1759114800000|2025-09-29 03:00:00|80.37|79.97|80.26|79.86|80.37|79.97|80.26|79.86|148
1759115100000|2025-09-29 03:05:00|80.25|79.85|80.2|79.8|80.26|79.86|80.18|79.78|148
1759115400000|2025-09-29 03:10:00|80.19|79.79|80.21|79.81|80.29|79.89|80.18|79.78|146
1759115700000|2025-09-29 03:15:00|80.23|79.83|80.29|79.89|80.33|79.93|80.19|79.79|125
1759116000000|2025-09-29 03:20:00|80.3|79.9|80.4|80|80.4|80|80.3|79.9|86
1759116300000|2025-09-29 03:25:00|80.41|80.01|80.51|80.11|80.51|80.11|80.39|79.99|91
1759116600000|2025-09-29 03:30:00|80.5|80.1|80.51|80.11|80.56|80.16|80.5|80.1|117
1759116900000|2025-09-29 03:35:00|80.5|80.1|80.58|80.18|80.59|80.19|80.49|80.09|83
1759117200000|2025-09-29 03:40:00|80.57|80.17|80.52|80.12|80.57|80.17|80.51|80.11|84
1759117500000|2025-09-29 03:45:00|80.51|80.11|80.52|80.12|80.55|80.15|80.49|80.09|97
1759117800000|2025-09-29 03:50:00|80.53|80.13|80.55|80.15|80.6|80.2|80.5|80.1|103
1759118100000|2025-09-29 03:55:00|80.54|80.14|80.67|80.27|80.68|80.28|80.54|80.14|198
1759118400000|2025-09-29 04:00:00|80.7|80.3|80.66|80.26|80.81|80.41|80.64|80.24|188
1759118700000|2025-09-29 04:05:00|80.65|80.25|80.55|80.15|80.67|80.27|80.51|80.11|197
1759119000000|2025-09-29 04:10:00|80.53|80.13|80.41|80.01|80.56|80.16|80.4|80|176
1759119300000|2025-09-29 04:15:00|80.4|80|80.44|80.04|80.46|80.06|80.34|79.94|180
1759119600000|2025-09-29 04:20:00|80.46|80.06|80.38|79.98|80.51|80.11|80.37|79.97|135
1759119900000|2025-09-29 04:25:00|80.37|79.97|80.22|79.82|80.39|79.99|80.18|79.78|103
1759120200000|2025-09-29 04:30:00|80.23|79.83|80.3|79.9|80.3|79.9|80.17|79.77|143
1759120500000|2025-09-29 04:35:00|80.31|79.91|80.45|80.05|80.49|80.09|80.29|79.89|171
1759120800000|2025-09-29 04:40:00|80.42|80.02|80.5|80.1|80.55|80.15|80.42|80.02|93
1759121100000|2025-09-29 04:45:00|80.49|80.09|80.45|80.05|80.53|80.13|80.41|80.01|42
1759121400000|2025-09-29 04:50:00|80.44|80.04|80.45|80.05|80.48|80.08|80.43|80.03|36
1759121700000|2025-09-29 04:55:00|80.44|80.04|80.42|80.02|80.45|80.05|80.4|80|121
1759122000000|2025-09-29 05:00:00|80.41|80.01|80.15|79.75|80.44|80.04|80.12|79.72|51
1759122300000|2025-09-29 05:05:00|80.11|79.71|79.91|79.51|80.11|79.71|79.89|79.49|88
1759122600000|2025-09-29 05:10:00|79.92|79.52|79.98|79.58|80.02|79.62|79.9|79.5|125
1759122900000|2025-09-29 05:15:00|79.97|79.57|79.9|79.5|79.97|79.57|79.89|79.49|39
1759123200000|2025-09-29 05:20:00|79.89|79.49|79.87|79.47|79.93|79.53|79.84|79.44|58
1759123500000|2025-09-29 05:25:00|79.88|79.48|79.96|79.56|79.98|79.58|79.88|79.48|75
1759123800000|2025-09-29 05:30:00|79.95|79.55|79.94|79.54|79.95|79.55|79.89|79.49|70
1759124100000|2025-09-29 05:35:00|79.95|79.55|80.01|79.61|80.03|79.63|79.91|79.51|75
1759124400000|2025-09-29 05:40:00|79.99|79.59|80.01|79.61|80.01|79.61|79.94|79.54|16
1759124700000|2025-09-29 05:45:00|80.02|79.62|80.07|79.67|80.08|79.68|80.02|79.62|176
1759125000000|2025-09-29 05:50:00|80.08|79.68|80.09|79.69|80.17|79.77|80.07|79.67|108
1759125300000|2025-09-29 05:55:00|80.08|79.68|80.17|79.77|80.21|79.81|80.08|79.68|84
1759125600000|2025-09-29 06:00:00|80.16|79.76|79.98|79.58|80.17|79.77|79.93|79.53|132
1759125900000|2025-09-29 06:05:00|79.97|79.57|79.99|79.59|80.13|79.73|79.93|79.53|225
1759126200000|2025-09-29 06:10:00|80|79.6|79.85|79.45|80.01|79.61|79.8|79.4|127
1759126500000|2025-09-29 06:15:00|79.84|79.44|80.01|79.61|80.02|79.62|79.78|79.38|148
1759126800000|2025-09-29 06:20:00|80.02|79.62|79.94|79.54|80.08|79.68|79.93|79.53|70
1759127100000|2025-09-29 06:25:00|79.93|79.53|79.89|79.49|79.94|79.54|79.81|79.41|60
1759127400000|2025-09-29 06:30:00|79.9|79.5|79.88|79.48|79.96|79.56|79.85|79.45|76
1759127700000|2025-09-29 06:35:00|79.89|79.49|79.97|79.57|79.98|79.58|79.86|79.46|60
1759128000000|2025-09-29 06:40:00|79.98|79.58|80.02|79.62|80.05|79.65|79.96|79.56|148
1759128300000|2025-09-29 06:45:00|80.01|79.61|80.03|79.63|80.06|79.66|79.93|79.53|103
1759128600000|2025-09-29 06:50:00|80.04|79.64|79.93|79.53|80.04|79.64|79.9|79.5|118
1759128900000|2025-09-29 06:55:00|79.92|79.52|79.76|79.36|79.92|79.52|79.75|79.35|95
1759129200000|2025-09-29 07:00:00|79.75|79.35|79.74|79.34|79.81|79.41|79.7|79.3|88
1759129500000|2025-09-29 07:05:00|79.75|79.35|79.71|79.31|79.75|79.35|79.68|79.28|91
1759129800000|2025-09-29 07:10:00|79.7|79.3|79.72|79.32|79.81|79.41|79.7|79.3|118
1759130100000|2025-09-29 07:15:00|79.71|79.31|79.56|79.16|79.74|79.34|79.54|79.14|71
1759130400000|2025-09-29 07:20:00|79.57|79.17|79.62|79.22|79.64|79.24|79.57|79.17|80
1759130700000|2025-09-29 07:25:00|79.6|79.2|79.75|79.35|79.77|79.37|79.56|79.16|105
1759131000000|2025-09-29 07:30:00|79.76|79.36|80|79.6|80.03|79.63|79.76|79.36|142
1759131300000|2025-09-29 07:35:00|80.01|79.61|80.14|79.74|80.2|79.8|80.01|79.61|143
1759131600000|2025-09-29 07:40:00|80.13|79.73|80.05|79.65|80.16|79.76|80.03|79.63|54
1759131900000|2025-09-29 07:45:00|80.03|79.63|80.04|79.64|80.11|79.71|80.01|79.61|97
1759132200000|2025-09-29 07:50:00|80.06|79.66|80.06|79.66|80.09|79.69|80.04|79.64|54
1759132500000|2025-09-29 07:55:00|80.05|79.65|80.02|79.62|80.07|79.67|80|79.6|20
1759132800000|2025-09-29 08:00:00|80.03|79.63|80.1|79.7|80.24|79.84|80.03|79.63|64
1759133100000|2025-09-29 08:05:00|80.09|79.69|80.13|79.73|80.13|79.73|79.98|79.58|61
1759133400000|2025-09-29 08:10:00|80.14|79.74|80.08|79.68|80.19|79.79|80.07|79.67|87
1759133700000|2025-09-29 08:15:00|80.09|79.69|80.1|79.7|80.12|79.72|80.01|79.61|57
1759134000000|2025-09-29 08:20:00|80.09|79.69|80.22|79.82|80.22|79.82|80.05|79.65|87
1759134300000|2025-09-29 08:25:00|80.24|79.84|80.49|80.09|80.53|80.13|80.23|79.83|130
1759134600000|2025-09-29 08:30:00|80.5|80.1|80.48|80.08|80.53|80.13|80.4|80|88
1759134900000|2025-09-29 08:35:00|80.51|80.11|80.49|80.09|80.56|80.16|80.42|80.02|227
1759135200000|2025-09-29 08:40:00|80.5|80.1|80.49|80.09|80.51|80.11|80.43|80.03|184
1759135500000|2025-09-29 08:45:00|80.48|80.08|80.5|80.1|80.64|80.24|80.45|80.05|252
1759135800000|2025-09-29 08:50:00|80.49|80.09|80.47|80.07|80.58|80.18|80.45|80.05|125
1759136100000|2025-09-29 08:55:00|80.48|80.08|80.4|80|80.49|80.09|80.4|80|42
1759136400000|2025-09-29 09:00:00|80.37|79.97|80.33|79.93|80.4|80|80.31|79.91|45
1759136700000|2025-09-29 09:05:00|80.34|79.94|80.29|79.89|80.39|79.99|80.28|79.88|38
1759137000000|2025-09-29 09:10:00|80.28|79.88|80.14|79.74|80.35|79.95|80.14|79.74|57
1759137300000|2025-09-29 09:15:00|80.13|79.73|79.96|79.56|80.13|79.73|79.94|79.54|43
1759137600000|2025-09-29 09:20:00|79.97|79.57|80.09|79.69|80.09|79.69|79.97|79.57|55
1759137900000|2025-09-29 09:25:00|80.08|79.68|80.13|79.73|80.21|79.81|80.06|79.66|212
1759138200000|2025-09-29 09:30:00|80.12|79.72|80.09|79.69|80.13|79.73|80.05|79.65|41
1759138500000|2025-09-29 09:35:00|80.1|79.7|80.21|79.81|80.22|79.82|80.08|79.68|83
1759138800000|2025-09-29 09:40:00|80.22|79.82|80.01|79.61|80.25|79.85|80.01|79.61|49
1759139100000|2025-09-29 09:45:00|80.02|79.62|80.1|79.7|80.14|79.74|79.99|79.59|42
1759139400000|2025-09-29 09:50:00|80.09|79.69|80.03|79.63|80.09|79.69|79.97|79.57|36
1759139700000|2025-09-29 09:55:00|80.02|79.62|80.08|79.68|80.09|79.69|80.02|79.62|38
1759140000000|2025-09-29 10:00:00|80.09|79.69|80.12|79.72|80.13|79.73|80.02|79.62|86
1759140300000|2025-09-29 10:05:00|80.1|79.7|80.05|79.65|80.16|79.76|80.04|79.64|70
1759140600000|2025-09-29 10:10:00|80.06|79.66|80.13|79.73|80.16|79.76|80.06|79.66|40
1759140900000|2025-09-29 10:15:00|80.14|79.74|80.12|79.72|80.18|79.78|80.1|79.7|57
1759141200000|2025-09-29 10:20:00|80.13|79.73|80.16|79.76|80.17|79.77|80.09|79.69|50
1759141500000|2025-09-29 10:25:00|80.15|79.75|80.16|79.76|80.17|79.77|80.1|79.7|40
1759141800000|2025-09-29 10:30:00|80.17|79.77|79.93|79.53|80.17|79.77|79.91|79.51|45
1759142100000|2025-09-29 10:35:00|79.92|79.52|79.88|79.48|79.92|79.52|79.8|79.4|53
1759142400000|2025-09-29 10:40:00|79.87|79.47|79.81|79.41|79.88|79.48|79.8|79.4|41
1759142700000|2025-09-29 10:45:00|79.8|79.4|79.86|79.46|79.86|79.46|79.79|79.39|55
1759143000000|2025-09-29 10:50:00|79.84|79.44|79.71|79.31|79.84|79.44|79.61|79.21|23
1759143300000|2025-09-29 10:55:00|79.72|79.32|79.6|79.2|79.79|79.39|79.6|79.2|46
1759143600000|2025-09-29 11:00:00|79.59|79.19|79.46|79.06|79.6|79.2|79.41|79.01|77
1759143900000|2025-09-29 11:05:00|79.45|79.05|79.23|78.83|79.47|79.07|79.22|78.82|59
1759144200000|2025-09-29 11:10:00|79.21|78.81|79.23|78.83|79.42|79.02|79.19|78.79|80
1759144500000|2025-09-29 11:15:00|79.24|78.84|79.5|79.1|79.5|79.1|79.23|78.83|72
1759144800000|2025-09-29 11:20:00|79.51|79.11|79.53|79.13|79.53|79.13|79.42|79.02|37
1759145100000|2025-09-29 11:25:00|79.54|79.14|79.62|79.22|79.62|79.22|79.52|79.12|95
1759145400000|2025-09-29 11:30:00|79.63|79.23|79.71|79.31|79.73|79.33|79.53|79.13|90
1759145700000|2025-09-29 11:35:00|79.73|79.33|79.7|79.3|79.74|79.34|79.65|79.25|33
1759146000000|2025-09-29 11:40:00|79.69|79.29|79.7|79.3|79.71|79.31|79.64|79.24|35
1759146300000|2025-09-29 11:45:00|79.71|79.31|79.68|79.28|79.71|79.31|79.65|79.25|19
1759146600000|2025-09-29 11:50:00|79.69|79.29|79.65|79.25|79.71|79.31|79.64|79.24|51
1759146900000|2025-09-29 11:55:00|79.66|79.26|79.69|79.29|79.7|79.3|79.63|79.23|30
1759147200000|2025-09-29 12:00:00|79.68|79.28|79.57|79.17|79.69|79.29|79.56|79.16|58
1759147500000|2025-09-29 12:05:00|79.56|79.16|79.54|79.14|79.57|79.17|79.53|79.13|25
1759147800000|2025-09-29 12:10:00|79.55|79.15|79.64|79.24|79.65|79.25|79.55|79.15|45
1759148100000|2025-09-29 12:15:00|79.65|79.25|79.81|79.41|79.81|79.41|79.65|79.25|113
1759148400000|2025-09-29 12:20:00|79.8|79.4|79.9|79.5|79.92|79.52|79.8|79.4|84
1759148700000|2025-09-29 12:25:00|79.91|79.51|80.08|79.68|80.09|79.69|79.9|79.5|91
1759149000000|2025-09-29 12:30:00|80.09|79.69|79.93|79.53|80.18|79.78|79.83|79.43|125
1759149300000|2025-09-29 12:35:00|79.92|79.52|79.61|79.21|79.93|79.53|79.61|79.21|91
1759149600000|2025-09-29 12:40:00|79.6|79.2|79.6|79.2|79.62|79.22|79.44|79.04|109
1759149900000|2025-09-29 12:45:00|79.59|79.19|79.62|79.22|79.81|79.41|79.57|79.17|217
1759150200000|2025-09-29 12:50:00|79.61|79.21|79.32|78.92|79.66|79.26|79.31|78.91|89
1759150500000|2025-09-29 12:55:00|79.31|78.91|79.3|78.9|79.4|79|79.29|78.89|158
1759150800000|2025-09-29 13:00:00|79.29|78.89|79.14|78.74|79.35|78.95|79.06|78.66|203
1759151100000|2025-09-29 13:05:00|79.13|78.73|79.27|78.87|79.31|78.91|79.07|78.67|301
1759151400000|2025-09-29 13:10:00|79.28|78.88|79.41|79.01|79.43|79.03|79.22|78.82|118
1759151700000|2025-09-29 13:15:00|79.4|79|79.44|79.04|79.47|79.07|79.4|79|116
1759152000000|2025-09-29 13:20:00|79.43|79.03|79.4|79|79.54|79.14|79.33|78.93|89
1759152300000|2025-09-29 13:25:00|79.41|79.01|79.35|78.95|79.45|79.05|79.31|78.91|85
1759152600000|2025-09-29 13:30:00|79.36|78.96|79.39|78.99|79.48|79.08|79.31|78.91|178
1759152900000|2025-09-29 13:35:00|79.38|78.98|79.54|79.14|79.64|79.24|79.34|78.94|210
1759153200000|2025-09-29 13:40:00|79.55|79.15|80.38|79.98|80.4|80|79.54|79.14|264
1759153500000|2025-09-29 13:45:00|80.37|79.97|80.5|80.1|80.66|80.26|80.3|79.9|288
1759153800000|2025-09-29 13:50:00|80.51|80.11|80.78|80.38|80.9|80.5|80.46|80.06|310
1759154100000|2025-09-29 13:55:00|80.76|80.36|80.87|80.47|81.08|80.68|80.6|80.2|234
1759154400000|2025-09-29 14:00:00|80.88|80.48|81.18|80.78|81.2|80.8|80.83|80.43|241
1759154700000|2025-09-29 14:05:00|81.2|80.8|81.05|80.65|81.2|80.8|80.9|80.5|103
1759155000000|2025-09-29 14:10:00|81.06|80.66|81.27|80.87|81.28|80.88|80.99|80.59|193
1759155300000|2025-09-29 14:15:00|81.26|80.86|81.12|80.72|81.79|81.39|81.1|80.7|285
1759155600000|2025-09-29 14:20:00|81.11|80.71|81.15|80.75|81.39|80.99|81.04|80.64|211
1759155900000|2025-09-29 14:25:00|81.14|80.74|81.26|80.86|81.4|81|81.12|80.72|225
1759156200000|2025-09-29 14:30:00|81.25|80.85|81.37|80.97|81.48|81.08|81.24|80.84|302
1759156500000|2025-09-29 14:35:00|81.38|80.98|81.37|80.97|81.42|81.02|81.16|80.76|174
1759156800000|2025-09-29 14:40:00|81.33|80.93|81.34|80.94|81.48|81.08|81.29|80.89|253
1759157100000|2025-09-29 14:45:00|81.33|80.93|81.7|81.3|81.72|81.32|81.32|80.92|116
1759157400000|2025-09-29 14:50:00|81.71|81.31|81.65|81.25|81.74|81.34|81.63|81.23|67
1759157700000|2025-09-29 14:55:00|81.66|81.26|81.5|81.1|81.75|81.35|81.5|81.1|106
1759158000000|2025-09-29 15:00:00|81.51|81.11|81.63|81.23|81.65|81.25|81.43|81.03|223
1759158300000|2025-09-29 15:05:00|81.64|81.24|81.34|80.94|81.7|81.3|81.32|80.92|95
1759158600000|2025-09-29 15:10:00|81.33|80.93|80.95|80.55|81.33|80.93|80.89|80.49|121
1759158900000|2025-09-29 15:15:00|80.94|80.54|80.9|80.5|80.96|80.56|80.66|80.26|123
1759159200000|2025-09-29 15:20:00|80.89|80.49|80.68|80.28|80.92|80.52|80.64|80.24|48
1759159500000|2025-09-29 15:25:00|80.7|80.3|80.58|80.18|80.75|80.35|80.47|80.07|45
1759159800000|2025-09-29 15:30:00|80.59|80.19|80.51|80.11|80.63|80.23|80.45|80.05|55
1759160100000|2025-09-29 15:35:00|80.52|80.12|80.69|80.29|80.74|80.34|80.52|80.12|107
1759160400000|2025-09-29 15:40:00|80.68|80.28|80.6|80.2|80.73|80.33|80.56|80.16|50
1759160700000|2025-09-29 15:45:00|80.59|80.19|80.38|79.98|80.6|80.2|80.37|79.97|42
1759161000000|2025-09-29 15:50:00|80.37|79.97|80.51|80.11|80.52|80.12|80.34|79.94|69
1759161300000|2025-09-29 15:55:00|80.52|80.12|80.46|80.06|80.57|80.17|80.38|79.98|30
1759161600000|2025-09-29 16:00:00|80.47|80.07|80.64|80.24|80.64|80.24|80.47|80.07|38
1759161900000|2025-09-29 16:05:00|80.65|80.25|80.66|80.26|80.72|80.32|80.46|80.06|112
1759162200000|2025-09-29 16:10:00|80.67|80.27|80.66|80.26|80.67|80.27|80.63|80.23|44
1759162500000|2025-09-29 16:15:00|80.67|80.27|80.56|80.16|80.78|80.38|80.46|80.06|176
1759162800000|2025-09-29 16:20:00|80.55|80.15|80.51|80.11|80.6|80.2|80.4|80|184
1759163100000|2025-09-29 16:25:00|80.52|80.12|80.48|80.08|80.57|80.17|80.47|80.07|165
1759163400000|2025-09-29 16:30:00|80.49|80.09|80.74|80.34|80.75|80.35|80.48|80.08|175
1759163700000|2025-09-29 16:35:00|80.73|80.33|80.57|80.17|80.75|80.35|80.56|80.16|162
1759164000000|2025-09-29 16:40:00|80.56|80.16|80.44|80.04|80.58|80.18|80.43|80.03|119
1759164300000|2025-09-29 16:45:00|80.39|79.99|80.37|79.97|80.46|80.06|80.31|79.91|139
1759164600000|2025-09-29 16:50:00|80.36|79.96|80.24|79.84|80.44|80.04|80.19|79.79|195
1759164900000|2025-09-29 16:55:00|80.22|79.82|80.09|79.69|80.24|79.84|80.02|79.62|118
1759165200000|2025-09-29 17:00:00|80.1|79.7|79.88|79.48|80.13|79.73|79.78|79.38|145
1759165500000|2025-09-29 17:05:00|79.87|79.47|80.06|79.66|80.08|79.68|79.87|79.47|193
1759165800000|2025-09-29 17:10:00|80.05|79.65|80.15|79.75|80.22|79.82|80.05|79.65|190
1759166100000|2025-09-29 17:15:00|80.14|79.74|79.99|79.59|80.15|79.75|79.76|79.36|159
1759166400000|2025-09-29 17:20:00|79.98|79.58|80.07|79.67|80.08|79.68|79.78|79.38|245
1759166700000|2025-09-29 17:25:00|80.05|79.65|80.07|79.67|80.12|79.72|79.99|79.59|171
1759167000000|2025-09-29 17:30:00|80.06|79.66|79.91|79.51|80.07|79.67|79.87|79.47|235
1759167300000|2025-09-29 17:35:00|79.9|79.5|80.14|79.74|80.14|79.74|79.86|79.46|199
1759167600000|2025-09-29 17:40:00|80.13|79.73|80.17|79.77|80.18|79.78|80.12|79.72|63
1759167900000|2025-09-29 17:45:00|80.16|79.76|80.27|79.87|80.27|79.87|80.13|79.73|199
1759168200000|2025-09-29 17:50:00|80.28|79.88|80.32|79.92|80.33|79.93|80.2|79.8|176
1759168500000|2025-09-29 17:55:00|80.31|79.91|80.29|79.89|80.39|79.99|80.29|79.89|104
1759168800000|2025-09-29 18:00:00|80.3|79.9|80.1|79.7|80.3|79.9|80.1|79.7|144
1759169100000|2025-09-29 18:05:00|80.09|79.69|79.87|79.47|80.15|79.75|79.85|79.45|175
1759169400000|2025-09-29 18:10:00|79.86|79.46|79.9|79.5|79.98|79.58|79.84|79.44|192
1759169700000|2025-09-29 18:15:00|79.89|79.49|79.87|79.47|80.06|79.66|79.8|79.4|199
1759170000000|2025-09-29 18:20:00|79.86|79.46|79.91|79.51|80.02|79.62|79.84|79.44|129
1759170300000|2025-09-29 18:25:00|79.92|79.52|79.97|79.57|79.99|79.59|79.82|79.42|173
1759170600000|2025-09-29 18:30:00|79.96|79.56|79.98|79.58|80.03|79.63|79.9|79.5|140
1759170900000|2025-09-29 18:35:00|79.97|79.57|79.99|79.59|80.06|79.66|79.88|79.48|103
1759171200000|2025-09-29 18:40:00|80|79.6|80.06|79.66|80.07|79.67|79.95|79.55|173
1759171500000|2025-09-29 18:45:00|80.05|79.65|80.14|79.74|80.17|79.77|80.05|79.65|163
1759171800000|2025-09-29 18:50:00|80.15|79.75|80.13|79.73|80.18|79.78|80.05|79.65|190
1759172100000|2025-09-29 18:55:00|80.12|79.72|80.12|79.72|80.13|79.73|80.03|79.63|143
1759172400000|2025-09-29 19:00:00|80.14|79.74|80.17|79.77|80.17|79.77|80.05|79.65|180
1759172700000|2025-09-29 19:05:00|80.16|79.76|80.24|79.84|80.27|79.87|80.12|79.72|134
1759173000000|2025-09-29 19:10:00|80.25|79.85|80.41|80.01|80.46|80.06|80.24|79.84|150
1759173300000|2025-09-29 19:15:00|80.42|80.02|80.36|79.96|80.42|80.02|80.12|79.72|131
1759173600000|2025-09-29 19:20:00|80.35|79.95|80.36|79.96|80.36|79.96|80.28|79.88|175
1759173900000|2025-09-29 19:25:00|80.34|79.94|80.42|80.02|80.44|80.04|80.32|79.92|127
1759174200000|2025-09-29 19:30:00|80.39|79.99|80.32|79.92|80.39|79.99|80.2|79.8|164
1759174500000|2025-09-29 19:35:00|80.33|79.93|80.32|79.92|80.35|79.95|80.18|79.78|195
1759174800000|2025-09-29 19:40:00|80.31|79.91|80.55|80.15|80.56|80.16|80.31|79.91|131
1759175100000|2025-09-29 19:45:00|80.56|80.16|80.69|80.29|80.69|80.29|80.5|80.1|120
1759175400000|2025-09-29 19:50:00|80.68|80.28|80.71|80.31|80.75|80.35|80.62|80.22|180
1759175700000|2025-09-29 19:55:00|80.7|80.3|80.7|80.3|80.77|80.37|80.64|80.24|142
1759176000000|2025-09-29 20:00:00|80.71|80.31|80.76|80.36|80.77|80.37|80.6|80.2|73
1759176300000|2025-09-29 20:05:00|80.77|80.37|80.92|80.52|80.97|80.57|80.74|80.34|110
1759176600000|2025-09-29 20:10:00|80.93|80.53|80.99|80.59|81.01|80.61|80.92|80.52|31
1759176900000|2025-09-29 20:15:00|81.01|80.61|80.88|80.48|81.13|80.73|80.86|80.46|49
1759177200000|2025-09-29 20:20:00|80.87|80.47|81.1|80.7|81.1|80.7|80.86|80.46|87
1759177500000|2025-09-29 20:25:00|81.09|80.69|81.03|80.63|81.1|80.7|81|80.6|72
1759177800000|2025-09-29 20:30:00|81.05|80.65|81.28|80.88|81.29|80.89|80.92|80.52|111
1759178100000|2025-09-29 20:35:00|81.29|80.89|81.24|80.84|81.37|80.97|81.19|80.79|113
1759178400000|2025-09-29 20:40:00|81.26|80.86|81.49|81.09|81.5|81.1|81.24|80.84|162
1759178700000|2025-09-29 20:45:00|81.5|81.1|81.57|81.17|81.58|81.18|81.41|81.01|171
1759179000000|2025-09-29 20:50:00|81.56|81.16|81.53|81.13|81.59|81.19|81.47|81.07|159
1759179300000|2025-09-29 20:55:00|81.51|81.11|81.58|81.18|81.58|81.18|81.48|81.08|161
1759179600000|2025-09-29 21:00:00|81.59|81.19|81.48|81.08|81.67|81.27|81.47|81.07|114
1759179900000|2025-09-29 21:05:00|81.49|81.09|81.59|81.19|81.63|81.23|81.49|81.09|106
1759180200000|2025-09-29 21:10:00|81.58|81.18|81.46|81.06|81.7|81.3|81.38|80.98|112
1759180500000|2025-09-29 21:15:00|81.47|81.07|81.51|81.11|81.61|81.21|81.43|81.03|180
1759180800000|2025-09-29 21:20:00|81.52|81.12|81.6|81.2|81.61|81.21|81.47|81.07|98
1759181100000|2025-09-29 21:25:00|81.61|81.21|81.63|81.23|81.7|81.3|81.56|81.16|87
1759181400000|2025-09-29 21:30:00|81.62|81.22|81.48|81.08|81.65|81.25|81.48|81.08|67
1759181700000|2025-09-29 21:35:00|81.47|81.07|81.55|81.15|81.56|81.16|81.45|81.05|30
1759182000000|2025-09-29 21:40:00|81.54|81.14|81.55|81.15|81.55|81.15|81.5|81.1|22
1759182300000|2025-09-29 21:45:00|81.59|81.19|81.44|81.04|81.65|81.25|81.44|81.04|42
1759182600000|2025-09-29 21:50:00|81.43|81.03|81.31|80.91|81.44|81.04|81.26|80.86|36
1759182900000|2025-09-29 21:55:00|81.32|80.92|81.34|80.94|81.4|81|81.32|80.92|35
1759183200000|2025-09-29 22:00:00|81.35|80.95|81.36|80.96|81.41|81.01|81.27|80.87|137
1759183500000|2025-09-29 22:05:00|81.38|80.98|81.26|80.86|81.39|80.99|81.22|80.82|62
1759183800000|2025-09-29 22:10:00|81.27|80.87|81.21|80.81|81.27|80.87|81.08|80.68|208
1759184100000|2025-09-29 22:15:00|81.2|80.8|81.23|80.83|81.29|80.89|81.17|80.77|175
1759184400000|2025-09-29 22:20:00|81.22|80.82|81.18|80.78|81.24|80.84|81.16|80.76|56
1759184700000|2025-09-29 22:25:00|81.17|80.77|81.15|80.75|81.17|80.77|81.12|80.72|43
1759185000000|2025-09-29 22:30:00|81.16|80.76|81.12|80.72|81.22|80.82|81.11|80.71|158
1759185300000|2025-09-29 22:35:00|81.11|80.71|80.95|80.55|81.11|80.71|80.95|80.55|56
1759185600000|2025-09-29 22:40:00|80.96|80.56|80.98|80.58|80.99|80.59|80.92|80.52|86
1759185900000|2025-09-29 22:45:00|80.97|80.57|81.13|80.73|81.21|80.81|80.97|80.57|202
1759186200000|2025-09-29 22:50:00|81.14|80.74|81.12|80.72|81.14|80.74|81.04|80.64|89
1759186500000|2025-09-29 22:55:00|81.13|80.73|81.08|80.68|81.23|80.83|81.08|80.68|120
1759186800000|2025-09-29 23:00:00|81.07|80.67|81.18|80.78|81.2|80.8|81|80.6|106
1759187100000|2025-09-29 23:05:00|81.19|80.79|81.14|80.74|81.19|80.79|81.02|80.62|131
1759187400000|2025-09-29 23:10:00|81.16|80.76|80.93|80.53|81.18|80.78|80.89|80.49|84
1759187700000|2025-09-29 23:15:00|80.94|80.54|81.02|80.62|81.05|80.65|80.89|80.49|110
1759188000000|2025-09-29 23:20:00|81.03|80.63|80.93|80.53|81.06|80.66|80.9|80.5|96
1759188300000|2025-09-29 23:25:00|80.94|80.54|80.92|80.52|80.94|80.54|80.9|80.5|57
1759188600000|2025-09-29 23:30:00|80.9|80.5|81|80.6|81|80.6|80.89|80.49|71
1759188900000|2025-09-29 23:35:00|80.99|80.59|80.93|80.53|80.99|80.59|80.92|80.52|29
1759189200000|2025-09-29 23:40:00|80.94|80.54|80.92|80.52|80.99|80.59|80.92|80.52|39
1759189500000|2025-09-29 23:45:00|80.93|80.53|80.91|80.51|80.99|80.59|80.9|80.5|60
1759189800000|2025-09-29 23:50:00|80.92|80.52|80.82|80.42|80.92|80.52|80.82|80.42|19
1759190100000|2025-09-29 23:55:00|80.81|80.41|80.83|80.43|80.88|80.48|80.77|80.37|39
1759190400000|2025-09-30 00:00:00|80.81|80.41|80.73|80.33|80.81|80.41|80.65|80.25|38
1759190700000|2025-09-30 00:05:00|80.74|80.34|80.76|80.36|80.77|80.37|80.7|80.3|52
1759191000000|2025-09-30 00:10:00|80.75|80.35|80.8|80.4|80.98|80.58|80.75|80.35|173
1759191300000|2025-09-30 00:15:00|80.78|80.38|80.41|80.01|80.78|80.38|80.4|80|93
1759191600000|2025-09-30 00:20:00|80.42|80.02|80.32|79.92|80.46|80.06|80.31|79.91|91
1759191900000|2025-09-30 00:25:00|80.31|79.91|80.33|79.93|80.39|79.99|80.27|79.87|71
1759192200000|2025-09-30 00:30:00|80.32|79.92|80.47|80.07|80.47|80.07|80.25|79.85|74
1759192500000|2025-09-30 00:35:00|80.48|80.08|80.54|80.14|80.71|80.31|80.46|80.06|148
1759192800000|2025-09-30 00:40:00|80.53|80.13|80.68|80.28|80.68|80.28|80.53|80.13|136
1759193100000|2025-09-30 00:45:00|80.67|80.27|80.64|80.24|80.67|80.27|80.53|80.13|97
1759193400000|2025-09-30 00:50:00|80.65|80.25|80.55|80.15|81.07|80.67|80.41|80.01|248
1759193700000|2025-09-30 00:55:00|80.56|80.16|80.32|79.92|80.65|80.25|80.26|79.86|155
1759194000000|2025-09-30 01:00:00|80.31|79.91|80.32|79.92|80.33|79.93|80.14|79.74|135
1759194300000|2025-09-30 01:05:00|80.31|79.91|80.38|79.98|80.44|80.04|80.15|79.75|159
1759194600000|2025-09-30 01:10:00|80.37|79.97|80.59|80.19|80.59|80.19|80.32|79.92|89
1759194900000|2025-09-30 01:15:00|80.6|80.2|80.51|80.11|80.78|80.38|80.4|80|120
1759195200000|2025-09-30 01:20:00|80.5|80.1|80.71|80.31|80.75|80.35|80.47|80.07|116
1759195500000|2025-09-30 01:25:00|80.7|80.3|80.46|80.06|80.81|80.41|80.46|80.06|129
1759195800000|2025-09-30 01:30:00|80.44|80.04|80.19|79.79|80.44|80.04|80.07|79.67|157
1759196100000|2025-09-30 01:35:00|80.18|79.78|80.29|79.89|80.31|79.91|80.07|79.67|122
1759196400000|2025-09-30 01:40:00|80.28|79.88|80.08|79.68|80.34|79.94|80.06|79.66|181
1759196700000|2025-09-30 01:45:00|80.05|79.65|80.01|79.61|80.05|79.65|79.89|79.49|128
1759197000000|2025-09-30 01:50:00|80.02|79.62|80.1|79.7|80.11|79.71|79.93|79.53|140
1759197300000|2025-09-30 01:55:00|80.08|79.68|80.25|79.85|80.28|79.88|80.06|79.66|141
1759197600000|2025-09-30 02:00:00|80.24|79.84|80.36|79.96|80.36|79.96|80.14|79.74|145
1759197900000|2025-09-30 02:05:00|80.35|79.95|80.37|79.97|80.41|80.01|80.26|79.86|120
1759198200000|2025-09-30 02:10:00|80.36|79.96|80.35|79.95|80.37|79.97|80.32|79.92|110
1759198500000|2025-09-30 02:15:00|80.34|79.94|80.27|79.87|80.44|80.04|80.26|79.86|195
1759198800000|2025-09-30 02:20:00|80.28|79.88|80.41|80.01|80.49|80.09|80.28|79.88|102
1759199100000|2025-09-30 02:25:00|80.4|80|80.41|80.01|80.5|80.1|80.38|79.98|78
1759199400000|2025-09-30 02:30:00|80.42|80.02|80.35|79.95|80.45|80.05|80.29|79.89|99
1759199700000|2025-09-30 02:35:00|80.36|79.96|80.42|80.02|80.42|80.02|80.26|79.86|154
1759200000000|2025-09-30 02:40:00|80.37|79.97|80.34|79.94|80.5|80.1|80.31|79.91|106
1759200300000|2025-09-30 02:45:00|80.35|79.95|80.36|79.96|80.55|80.15|80.27|79.87|128
1759200600000|2025-09-30 02:50:00|80.35|79.95|80.19|79.79|80.36|79.96|80.18|79.78|128
1759200900000|2025-09-30 02:55:00|80.18|79.78|80.08|79.68|80.19|79.79|80.04|79.64|177
1759201200000|2025-09-30 03:00:00|80.07|79.67|80.11|79.71|80.21|79.81|79.94|79.54|221
1759201500000|2025-09-30 03:05:00|80.1|79.7|80.04|79.64|80.2|79.8|80.04|79.64|64
1759201800000|2025-09-30 03:10:00|80.03|79.63|80.06|79.66|80.09|79.69|79.91|79.51|140
1759202100000|2025-09-30 03:15:00|80.04|79.64|80.32|79.92|80.35|79.95|80.02|79.62|126
1759202400000|2025-09-30 03:20:00|80.31|79.91|80.18|79.78|80.33|79.93|80.16|79.76|68
1759202700000|2025-09-30 03:25:00|80.17|79.77|80.19|79.79|80.26|79.86|80.17|79.77|65
1759203000000|2025-09-30 03:30:00|80.2|79.8|80.13|79.73|80.23|79.83|80.05|79.65|68
1759203300000|2025-09-30 03:35:00|80.14|79.74|80.09|79.69|80.2|79.8|80.09|79.69|60
1759203600000|2025-09-30 03:40:00|80.07|79.67|80.28|79.88|80.28|79.88|80.05|79.65|51
1759203900000|2025-09-30 03:45:00|80.29|79.89|80.11|79.71|80.33|79.93|80.05|79.65|92
1759204200000|2025-09-30 03:50:00|80.1|79.7|79.97|79.57|80.1|79.7|79.97|79.57|61
1759204500000|2025-09-30 03:55:00|79.96|79.56|80|79.6|80.02|79.62|79.92|79.52|101
1759204800000|2025-09-30 04:00:00|80.02|79.62|79.99|79.59|80.04|79.64|79.99|79.59|51
1759205100000|2025-09-30 04:05:00|80.01|79.61|79.96|79.56|80.04|79.64|79.95|79.55|47
1759205400000|2025-09-30 04:10:00|79.95|79.55|79.9|79.5|79.96|79.56|79.9|79.5|38
1759205700000|2025-09-30 04:15:00|79.88|79.48|79.93|79.53|79.96|79.56|79.86|79.46|93
1759206000000|2025-09-30 04:20:00|79.92|79.52|79.98|79.58|80.02|79.62|79.92|79.52|69
1759206300000|2025-09-30 04:25:00|79.99|79.59|79.97|79.57|80.02|79.62|79.92|79.52|44
1759206600000|2025-09-30 04:30:00|79.98|79.58|80.16|79.76|80.16|79.76|79.98|79.58|59
1759206900000|2025-09-30 04:35:00|80.17|79.77|80.05|79.65|80.17|79.77|80.01|79.61|58
1759207200000|2025-09-30 04:40:00|79.99|79.59|80.08|79.68|80.08|79.68|79.98|79.58|19
1759207500000|2025-09-30 04:45:00|80.09|79.69|80.04|79.64|80.14|79.74|80.03|79.63|36
1759207800000|2025-09-30 04:50:00|79.98|79.58|80.03|79.63|80.09|79.69|79.97|79.57|41
1759208100000|2025-09-30 04:55:00|80|79.6|79.96|79.56|80.03|79.63|79.92|79.52|15
1759208400000|2025-09-30 05:00:00|79.95|79.55|80.02|79.62|80.07|79.67|79.9|79.5|46
1759208700000|2025-09-30 05:05:00|80.01|79.61|80.11|79.71|80.11|79.71|80|79.6|66
1759209000000|2025-09-30 05:10:00|80.12|79.72|80.12|79.72|80.13|79.73|79.98|79.58|110
1759209300000|2025-09-30 05:15:00|80.11|79.71|79.9|79.5|80.11|79.71|79.84|79.44|106
1759209600000|2025-09-30 05:20:00|79.91|79.51|80.07|79.67|80.09|79.69|79.91|79.51|107
1759209900000|2025-09-30 05:25:00|80.06|79.66|80.06|79.66|80.1|79.7|79.98|79.58|93
1759210200000|2025-09-30 05:30:00|80.07|79.67|80.01|79.61|80.09|79.69|79.93|79.53|82
1759210500000|2025-09-30 05:35:00|80|79.6|79.98|79.58|80.01|79.61|79.94|79.54|53
1759210800000|2025-09-30 05:40:00|79.99|79.59|80.02|79.62|80.1|79.7|79.99|79.59|79
1759211100000|2025-09-30 05:45:00|80.01|79.61|80.1|79.7|80.1|79.7|79.87|79.47|72
1759211400000|2025-09-30 05:50:00|80.11|79.71|80.31|79.91|80.32|79.92|80.09|79.69|105
1759211700000|2025-09-30 05:55:00|80.3|79.9|80.29|79.89|80.39|79.99|80.23|79.83|55
1759212000000|2025-09-30 06:00:00|80.28|79.88|80.16|79.76|80.36|79.96|80.16|79.76|79
1759212300000|2025-09-30 06:05:00|80.15|79.75|80.26|79.86|80.31|79.91|80.09|79.69|91
1759212600000|2025-09-30 06:10:00|80.27|79.87|80.49|80.09|80.61|80.21|80.27|79.87|116
1759212900000|2025-09-30 06:15:00|80.5|80.1|80.51|80.11|80.67|80.27|80.5|80.1|76
1759213200000|2025-09-30 06:20:00|80.5|80.1|80.46|80.06|80.54|80.14|80.42|80.02|46
1759213500000|2025-09-30 06:25:00|80.47|80.07|80.64|80.24|80.67|80.27|80.47|80.07|64
1759213800000|2025-09-30 06:30:00|80.65|80.25|80.68|80.28|80.69|80.29|80.65|80.25|50
1759214100000|2025-09-30 06:35:00|80.69|80.29|80.57|80.17|80.76|80.36|80.56|80.16|56
1759214400000|2025-09-30 06:40:00|80.53|80.13|80.7|80.3|80.7|80.3|80.51|80.11|78
1759214700000|2025-09-30 06:45:00|80.69|80.29|80.53|80.13|80.7|80.3|80.47|80.07|88
1759215000000|2025-09-30 06:50:00|80.54|80.14|80.48|80.08|80.6|80.2|80.48|80.08|86
1759215300000|2025-09-30 06:55:00|80.49|80.09|80.3|79.9|80.53|80.13|80.23|79.83|84
1759215600000|2025-09-30 07:00:00|80.31|79.91|80.38|79.98|80.39|79.99|80.23|79.83|82
1759215900000|2025-09-30 07:05:00|80.39|79.99|80.3|79.9|80.43|80.03|80.3|79.9|55
1759216200000|2025-09-30 07:10:00|80.29|79.89|80.34|79.84|80.43|79.93|80.24|79.79|93
1759216500000|2025-09-30 07:15:00|80.35|79.85|80.23|79.73|80.35|79.85|80.2|79.7|51
1759216800000|2025-09-30 07:20:00|80.22|79.72|80.17|79.67|80.24|79.74|80.14|79.64|49
1759217100000|2025-09-30 07:25:00|80.18|79.68|80.18|79.68|80.24|79.74|80.17|79.67|50
1759217400000|2025-09-30 07:30:00|80.17|79.67|79.99|79.49|80.18|79.68|79.95|79.45|61
1759217700000|2025-09-30 07:35:00|79.98|79.48|79.69|79.19|80.01|79.51|79.69|79.19|57
1759218000000|2025-09-30 07:40:00|79.7|79.2|79.63|79.13|79.79|79.29|79.58|79.08|78
1759218300000|2025-09-30 07:45:00|79.61|79.11|79.61|79.11|79.69|79.19|79.55|79.05|86
1759218600000|2025-09-30 07:50:00|79.62|79.12|79.71|79.21|79.86|79.36|79.62|79.12|87
1759218900000|2025-09-30 07:55:00|79.72|79.22|79.68|79.18|79.75|79.25|79.62|79.12|58
1759219200000|2025-09-30 08:00:00|79.67|79.17|79.53|79.03|79.67|79.17|79.52|79.02|62
1759219500000|2025-09-30 08:05:00|79.54|79.04|79.59|79.09|79.6|79.1|79.52|79.02|64
1759219800000|2025-09-30 08:10:00|79.6|79.1|79.62|79.12|79.68|79.18|79.51|79.01|58
1759220100000|2025-09-30 08:15:00|79.6|79.1|79.54|79.04|79.65|79.15|79.53|79.03|51
1759220400000|2025-09-30 08:20:00|79.53|79.03|79.58|79.08|79.63|79.13|79.51|79.01|37
1759220700000|2025-09-30 08:25:00|79.57|79.07|79.58|79.08|79.59|79.09|79.53|79.03|62
1759221000000|2025-09-30 08:30:00|79.59|79.09|79.61|79.11|79.63|79.13|79.5|79|146
1759221300000|2025-09-30 08:35:00|79.62|79.12|79.52|79.02|79.78|79.28|79.51|79.01|93
1759221600000|2025-09-30 08:40:00|79.53|79.03|79.6|79.1|79.67|79.17|79.53|79.03|56
1759221900000|2025-09-30 08:45:00|79.59|79.09|79.56|79.06|79.66|79.16|79.54|79.04|47
1759222200000|2025-09-30 08:50:00|79.55|79.05|79.53|79.03|79.69|79.19|79.52|79.02|53
1759222500000|2025-09-30 08:55:00|79.52|79.02|79.55|79.05|79.64|79.14|79.52|79.02|32
1759222800000|2025-09-30 09:00:00|79.52|79.02|79.37|78.87|79.52|79.02|79.36|78.86|66
1759223100000|2025-09-30 09:05:00|79.36|78.86|79.32|78.82|79.5|79|79.28|78.78|57
1759223400000|2025-09-30 09:10:00|79.3|78.8|79.18|78.68|79.31|78.81|79.15|78.65|26
1759223700000|2025-09-30 09:15:00|79.15|78.65|79.35|78.85|79.39|78.89|79.15|78.65|206
1759224000000|2025-09-30 09:20:00|79.34|78.84|79.39|78.89|79.47|78.97|79.34|78.84|110
1759224300000|2025-09-30 09:25:00|79.38|78.88|79.44|78.94|79.45|78.95|79.35|78.85|80
1759224600000|2025-09-30 09:30:00|79.45|78.95|79.36|78.86|79.57|79.07|79.35|78.85|168
1759224900000|2025-09-30 09:35:00|79.35|78.85|79.21|78.71|79.36|78.86|79.16|78.66|137
1759225200000|2025-09-30 09:40:00|79.2|78.7|79.19|78.69|79.3|78.8|79.18|78.68|125
1759225500000|2025-09-30 09:45:00|79.18|78.68|79.03|78.53|79.18|78.68|78.87|78.37|165
1759225800000|2025-09-30 09:50:00|79.02|78.52|78.87|78.37|79.04|78.54|78.84|78.34|118
1759226100000|2025-09-30 09:55:00|78.88|78.38|78.94|78.44|78.96|78.46|78.87|78.37|94
1759226400000|2025-09-30 10:00:00|78.93|78.43|78.9|78.4|78.98|78.48|78.73|78.23|240
1759226700000|2025-09-30 10:05:00|78.89|78.39|79.06|78.56|79.09|78.59|78.86|78.36|228
1759227000000|2025-09-30 10:10:00|79.03|78.53|78.95|78.45|79.06|78.56|78.93|78.43|247
1759227300000|2025-09-30 10:15:00|78.96|78.46|79.11|78.61|79.11|78.61|78.93|78.43|196
1759227600000|2025-09-30 10:20:00|79.1|78.6|79.03|78.53|79.12|78.62|78.98|78.48|128
1759227900000|2025-09-30 10:25:00|79.02|78.52|79.07|78.57|79.11|78.61|78.98|78.48|191
1759228200000|2025-09-30 10:30:00|79.06|78.56|79.09|78.59|79.13|78.63|78.98|78.48|216
1759228500000|2025-09-30 10:35:00|79.08|78.58|79.17|78.67|79.18|78.68|79.04|78.54|171
1759228800000|2025-09-30 10:40:00|79.16|78.66|79.21|78.71|79.25|78.75|79.15|78.65|197
1759229100000|2025-09-30 10:45:00|79.2|78.7|79.24|78.74|79.25|78.75|79.18|78.68|245
1759229400000|2025-09-30 10:50:00|79.25|78.75|79.26|78.76|79.3|78.8|79.21|78.71|198
1759229700000|2025-09-30 10:55:00|79.27|78.77|79.12|78.62|79.27|78.77|79.11|78.61|217
1759230000000|2025-09-30 11:00:00|79.13|78.63|79.09|78.59|79.15|78.65|79.07|78.57|220
1759230300000|2025-09-30 11:05:00|79.08|78.58|78.96|78.46|79.09|78.59|78.95|78.45|216
1759230600000|2025-09-30 11:10:00|78.95|78.45|78.9|78.4|78.96|78.46|78.87|78.37|232
1759230900000|2025-09-30 11:15:00|78.89|78.39|78.83|78.33|78.92|78.42|78.81|78.31|268
1759231200000|2025-09-30 11:20:00|78.82|78.32|78.92|78.42|79|78.5|78.82|78.32|235
1759231500000|2025-09-30 11:25:00|78.91|78.41|79.08|78.58|79.08|78.58|78.91|78.41|182
1759231800000|2025-09-30 11:30:00|79.07|78.57|79.18|78.68|79.27|78.77|79.05|78.55|255
1759232100000|2025-09-30 11:35:00|79.17|78.67|79.28|78.78|79.29|78.79|79.17|78.67|152
1759232400000|2025-09-30 11:40:00|79.27|78.77|79.36|78.86|79.37|78.87|79.26|78.76|150
1759232700000|2025-09-30 11:45:00|79.35|78.85|79.4|78.9|79.41|78.91|79.32|78.82|133
1759233000000|2025-09-30 11:50:00|79.41|78.91|79.36|78.86|79.42|78.92|79.34|78.84|220
1759233300000|2025-09-30 11:55:00|79.35|78.85|79.39|78.89|79.41|78.91|79.33|78.83|169
1759233600000|2025-09-30 12:00:00|79.38|78.88|79.24|78.74|79.39|78.89|79.23|78.73|162
1759233900000|2025-09-30 12:05:00|79.25|78.75|79.32|78.82|79.34|78.84|79.21|78.71|142
1759234200000|2025-09-30 12:10:00|79.31|78.81|79.13|78.63|79.31|78.81|79.12|78.62|155
1759234500000|2025-09-30 12:15:00|79.11|78.61|79.26|78.76|79.26|78.76|79.11|78.61|188
1759234800000|2025-09-30 12:20:00|79.27|78.77|79.27|78.77|79.39|78.89|79.26|78.76|222
1759235100000|2025-09-30 12:25:00|79.28|78.78|79.34|78.84|79.41|78.91|79.27|78.77|148
1759235400000|2025-09-30 12:30:00|79.33|78.83|79.36|78.86|79.46|78.96|79.3|78.8|203
1759235700000|2025-09-30 12:35:00|79.37|78.87|79.51|79.01|79.53|79.03|79.32|78.82|167
1759236000000|2025-09-30 12:40:00|79.52|79.02|79.53|79.03|79.54|79.04|79.44|78.94|213
1759236300000|2025-09-30 12:45:00|79.52|79.02|79.44|78.94|79.55|79.05|79.43|78.93|137
1759236600000|2025-09-30 12:50:00|79.43|78.93|79.33|78.83|79.46|78.96|79.32|78.82|175
1759236900000|2025-09-30 12:55:00|79.31|78.81|79.24|78.74|79.33|78.83|79.19|78.69|118
1759237200000|2025-09-30 13:00:00|79.23|78.73|79.23|78.73|79.3|78.8|79.15|78.65|131
1759237500000|2025-09-30 13:05:00|79.22|78.72|79.17|78.67|79.22|78.72|79.01|78.51|159
1759237800000|2025-09-30 13:10:00|79.16|78.66|79.19|78.69|79.25|78.75|79.09|78.59|222
1759238100000|2025-09-30 13:15:00|79.18|78.68|79.32|78.82|79.32|78.82|79.11|78.61|186
1759238400000|2025-09-30 13:20:00|79.34|78.84|79.42|78.92|79.51|79.01|79.33|78.83|284
1759238700000|2025-09-30 13:25:00|79.4|78.9|79.43|78.93|79.53|79.03|79.4|78.9|168
1759239000000|2025-09-30 13:30:00|79.42|78.92|79.21|78.71|79.46|78.96|79.07|78.57|296
1759239300000|2025-09-30 13:35:00|79.2|78.7|79.34|78.84|79.35|78.85|79.11|78.61|265
1759239600000|2025-09-30 13:40:00|79.35|78.85|79.66|79.16|79.69|79.19|79.21|78.71|224
1759239900000|2025-09-30 13:45:00|79.64|79.14|79.65|79.15|79.86|79.36|79.62|79.12|269
1759240200000|2025-09-30 13:50:00|79.64|79.14|79.29|78.79|79.67|79.17|79.14|78.64|271
1759240500000|2025-09-30 13:55:00|79.28|78.78|79.39|78.89|79.39|78.89|79.2|78.7|225
1759240800000|2025-09-30 14:00:00|79.38|78.88|79.25|78.75|79.55|79.05|79.14|78.64|298
1759241100000|2025-09-30 14:05:00|79.24|78.74|79.21|78.71|79.24|78.74|78.97|78.47|255
1759241400000|2025-09-30 14:10:00|79.2|78.7|79.29|78.79|79.36|78.86|79.12|78.62|297
1759241700000|2025-09-30 14:15:00|79.28|78.78|79.38|78.88|79.5|79|79.27|78.77|255
1759242000000|2025-09-30 14:20:00|79.37|78.87|79.31|78.81|79.55|79.05|79.31|78.81|223
1759242300000|2025-09-30 14:25:00|79.29|78.79|79.12|78.62|79.29|78.79|79|78.5|226
1759242600000|2025-09-30 14:30:00|79.11|78.61|79.09|78.59|79.21|78.71|78.97|78.47|210
1759242900000|2025-09-30 14:35:00|79.1|78.6|79.02|78.52|79.26|78.76|78.94|78.44|255
1759243200000|2025-09-30 14:40:00|79.01|78.51|79.03|78.53|79.16|78.66|78.95|78.45|267
1759243500000|2025-09-30 14:45:00|79.04|78.54|79.33|78.83|79.33|78.83|78.98|78.48|222
1759243800000|2025-09-30 14:50:00|79.34|78.84|79.19|78.69|79.43|78.93|79.15|78.65|211
1759244100000|2025-09-30 14:55:00|79.2|78.7|79.43|78.93|79.46|78.96|79.16|78.66|183
1759244400000|2025-09-30 15:00:00|79.44|78.94|79.22|78.72|79.44|78.94|79.14|78.64|207
1759244700000|2025-09-30 15:05:00|79.23|78.73|79.01|78.51|79.24|78.74|78.95|78.45|178
1759245000000|2025-09-30 15:10:00|79|78.5|78.61|78.11|79|78.5|78.46|77.96|222
1759245300000|2025-09-30 15:15:00|78.6|78.1|78.46|77.96|78.67|78.17|78.39|77.89|146
1759245600000|2025-09-30 15:20:00|78.45|77.95|78.37|77.87|78.46|77.96|78.23|77.73|225
1759245900000|2025-09-30 15:25:00|78.38|77.88|78.34|77.84|78.41|77.91|78.09|77.59|207
1759246200000|2025-09-30 15:30:00|78.33|77.83|78.6|78.1|78.61|78.11|78.27|77.77|156
1759246500000|2025-09-30 15:35:00|78.61|78.11|78.33|77.83|78.63|78.13|78.33|77.83|127
1759246800000|2025-09-30 15:40:00|78.34|77.84|78.45|77.95|78.52|78.02|78.33|77.83|123
1759247100000|2025-09-30 15:45:00|78.46|77.96|78.54|78.04|78.54|78.04|78.33|77.83|96
1759247400000|2025-09-30 15:50:00|78.56|78.06|78.5|78|78.63|78.13|78.48|77.98|129
1759247700000|2025-09-30 15:55:00|78.51|78.01|78.59|78.09|78.63|78.13|78.48|77.98|120
1759248000000|2025-09-30 16:00:00|78.58|78.08|78.44|77.94|78.59|78.09|78.42|77.92|140
1759248300000|2025-09-30 16:05:00|78.43|77.93|78.37|77.87|78.45|77.95|78.27|77.77|134
1759248600000|2025-09-30 16:10:00|78.36|77.86|78.31|77.81|78.43|77.93|78.27|77.77|301
1759248900000|2025-09-30 16:15:00|78.33|77.83|78.56|78.06|78.58|78.08|78.27|77.77|209
1759249200000|2025-09-30 16:20:00|78.55|78.05|78.67|78.17|78.77|78.27|78.44|77.94|212
1759249500000|2025-09-30 16:25:00|78.66|78.16|78.66|78.16|78.74|78.24|78.61|78.11|192
1759249800000|2025-09-30 16:30:00|78.68|78.18|78.51|78.01|78.7|78.2|78.51|78.01|109
1759250100000|2025-09-30 16:35:00|78.52|78.02|78.47|77.97|78.59|78.09|78.45|77.95|174
1759250400000|2025-09-30 16:40:00|78.46|77.96|78.45|77.95|78.49|77.99|78.31|77.81|94
1759250700000|2025-09-30 16:45:00|78.44|77.94|78.49|77.99|78.53|78.03|78.41|77.91|195
1759251000000|2025-09-30 16:50:00|78.5|78|78.61|78.11|78.77|78.27|78.49|77.99|189
1759251300000|2025-09-30 16:55:00|78.62|78.12|78.6|78.1|78.63|78.13|78.51|78.01|91
1759251600000|2025-09-30 17:00:00|78.61|78.11|78.63|78.13|78.67|78.17|78.54|78.04|117
1759251900000|2025-09-30 17:05:00|78.64|78.14|78.77|78.27|78.85|78.35|78.64|78.14|148
1759252200000|2025-09-30 17:10:00|78.78|78.28|78.74|78.24|78.83|78.33|78.68|78.18|83
1759252500000|2025-09-30 17:15:00|78.73|78.23|78.64|78.14|78.75|78.25|78.61|78.11|98
1759252800000|2025-09-30 17:20:00|78.65|78.15|78.77|78.27|78.81|78.31|78.65|78.15|117
1759253100000|2025-09-30 17:25:00|78.78|78.28|78.78|78.28|78.84|78.34|78.67|78.17|134
1759253400000|2025-09-30 17:30:00|78.77|78.27|78.73|78.23|78.8|78.3|78.62|78.12|126
1759253700000|2025-09-30 17:35:00|78.72|78.22|79.01|78.51|79.05|78.55|78.71|78.21|222
1759254000000|2025-09-30 17:40:00|79|78.5|78.92|78.42|79.2|78.7|78.91|78.41|243
1759254300000|2025-09-30 17:45:00|78.91|78.41|78.68|78.18|78.92|78.42|78.58|78.08|228
1759254600000|2025-09-30 17:50:00|78.67|78.17|78.74|78.24|78.8|78.3|78.67|78.17|403
1759254900000|2025-09-30 17:55:00|78.75|78.25|78.66|78.16|78.8|78.3|78.64|78.14|154
1759255200000|2025-09-30 18:00:00|78.67|78.17|78.54|78.04|78.67|78.17|78.45|77.95|148
1759255500000|2025-09-30 18:05:00|78.55|78.05|78.68|78.18|78.71|78.21|78.54|78.04|253
1759255800000|2025-09-30 18:10:00|78.69|78.19|78.93|78.43|78.97|78.47|78.66|78.16|258
1759256100000|2025-09-30 18:15:00|78.94|78.44|79.01|78.51|79.05|78.55|78.88|78.38|354
1759256400000|2025-09-30 18:20:00|79|78.5|79.08|78.58|79.11|78.61|78.93|78.43|376
1759256700000|2025-09-30 18:25:00|79.07|78.57|79.1|78.6|79.19|78.69|79.07|78.57|313
1759257000000|2025-09-30 18:30:00|79.09|78.59|78.98|78.48|79.11|78.61|78.93|78.43|260
1759257300000|2025-09-30 18:35:00|78.97|78.47|79.05|78.55|79.07|78.57|78.93|78.43|313
1759257600000|2025-09-30 18:40:00|79.06|78.56|79.09|78.59|79.13|78.63|78.99|78.49|310
1759257900000|2025-09-30 18:45:00|79.1|78.6|79.23|78.73|79.25|78.75|79.08|78.58|405
1759258200000|2025-09-30 18:50:00|79.22|78.72|79.17|78.67|79.32|78.82|79.17|78.67|456
1759258500000|2025-09-30 18:55:00|79.16|78.66|79.28|78.78|79.3|78.8|79.13|78.63|245
1759258800000|2025-09-30 19:00:00|79.27|78.77|79.47|78.97|79.48|78.98|79.23|78.73|391
1759259100000|2025-09-30 19:05:00|79.46|78.96|79.36|78.86|79.46|78.96|79.22|78.72|366
1759259400000|2025-09-30 19:10:00|79.35|78.85|79.32|78.82|79.42|78.92|79.28|78.78|382
1759259700000|2025-09-30 19:15:00|79.34|78.84|79.23|78.73|79.36|78.86|79.2|78.7|355
1759260000000|2025-09-30 19:20:00|79.24|78.74|79.47|78.97|79.49|78.99|79.23|78.73|318
1759260300000|2025-09-30 19:25:00|79.46|78.96|79.52|79.02|79.52|79.02|79.41|78.91|302
1759260600000|2025-09-30 19:30:00|79.53|79.03|79.81|79.31|79.83|79.33|79.52|79.02|446
1759260900000|2025-09-30 19:35:00|79.8|79.3|79.97|79.47|80.02|79.52|79.77|79.27|373
1759261200000|2025-09-30 19:40:00|79.96|79.46|80.02|79.52|80.07|79.57|79.81|79.31|382
1759261500000|2025-09-30 19:45:00|80.03|79.53|80.09|79.59|80.13|79.63|80|79.5|404
1759261800000|2025-09-30 19:50:00|80.1|79.6|80.33|79.83|80.42|79.92|80.06|79.56|417
1759262100000|2025-09-30 19:55:00|80.32|79.82|80.36|79.86|80.42|79.92|80.26|79.76|331
1759262400000|2025-09-30 20:00:00|80.35|79.85|80.37|79.87|80.56|80.06|80.25|79.75|267
1759262700000|2025-09-30 20:05:00|80.36|79.86|80.38|79.88|80.41|79.91|80.27|79.77|334
1759263000000|2025-09-30 20:10:00|80.37|79.87|80.3|79.8|80.4|79.9|80.22|79.72|270
1759263300000|2025-09-30 20:15:00|80.29|79.79|80.39|79.89|80.5|80|80.29|79.79|341
1759263600000|2025-09-30 20:20:00|80.38|79.88|80.54|80.04|80.58|80.08|80.36|79.86|219
1759263900000|2025-09-30 20:25:00|80.53|80.03|80.63|80.13|80.67|80.17|80.53|80.03|206
1759264200000|2025-09-30 20:30:00|80.64|80.14|80.55|80.05|80.69|80.19|80.52|80.02|236
1759264500000|2025-09-30 20:35:00|80.56|80.06|80.54|80.04|80.62|80.12|80.49|79.99|160
1759264800000|2025-09-30 20:40:00|80.55|80.05|80.59|80.09|80.67|80.17|80.55|80.05|169
1759265100000|2025-09-30 20:45:00|80.58|80.08|80.83|80.33|80.94|80.44|80.58|80.08|284
1759265400000|2025-09-30 20:50:00|80.82|80.32|81.13|80.63|81.14|80.64|80.79|80.29|278
1759265700000|2025-09-30 20:55:00|81.12|80.62|81.14|80.64|81.15|80.65|81|80.5|231
1759266000000|2025-09-30 21:00:00|81.15|80.65|81.39|80.89|81.49|80.99|81.15|80.65|130
1759266300000|2025-09-30 21:05:00|81.38|80.88|81.53|81.03|81.53|81.03|81.3|80.8|98
1759266600000|2025-09-30 21:10:00|81.54|81.04|81.32|80.82|81.56|81.06|81.24|80.74|144
1759266900000|2025-09-30 21:15:00|81.33|80.83|81.34|80.84|81.56|81.06|81.33|80.83|153
1759267200000|2025-09-30 21:20:00|81.33|80.83|81.37|80.87|81.41|80.91|81.25|80.75|118
1759267500000|2025-09-30 21:25:00|81.38|80.88|81.31|80.81|81.43|80.93|81.31|80.81|68
1759267800000|2025-09-30 21:30:00|81.32|80.82|81.11|80.61|81.32|80.82|81.05|80.55|130
1759268100000|2025-09-30 21:35:00|81.12|80.62|81.2|80.7|81.25|80.75|81.1|80.6|133
1759268400000|2025-09-30 21:40:00|81.21|80.71|81.15|80.65|81.24|80.74|81.11|80.61|46
1759268700000|2025-09-30 21:45:00|81.16|80.66|81.18|80.68|81.22|80.72|81.13|80.63|44
1759269000000|2025-09-30 21:50:00|81.19|80.69|81.19|80.69|81.2|80.7|81.11|80.61|32
1759269300000|2025-09-30 21:55:00|81.18|80.68|80.73|80.23|81.18|80.68|80.7|80.2|111
1759269600000|2025-09-30 22:00:00|80.72|80.22|81.2|80.7|81.3|80.8|80.72|80.22|317
1759269900000|2025-09-30 22:05:00|81.21|80.71|81.11|80.61|81.25|80.75|81.06|80.56|184
1759270200000|2025-09-30 22:10:00|81.12|80.62|81.05|80.55|81.12|80.62|80.99|80.49|196
1759270500000|2025-09-30 22:15:00|81.06|80.56|81.11|80.61|81.18|80.68|81.03|80.53|152
1759270800000|2025-09-30 22:20:00|81.12|80.62|81.04|80.54|81.15|80.65|80.95|80.45|265
1759271100000|2025-09-30 22:25:00|81.05|80.55|80.94|80.44|81.07|80.57|80.91|80.41|215
1759271400000|2025-09-30 22:30:00|80.95|80.45|80.75|80.25|80.99|80.49|80.7|80.2|227
1759271700000|2025-09-30 22:35:00|80.76|80.26|80.67|80.17|80.8|80.3|80.62|80.12|203
1759272000000|2025-09-30 22:40:00|80.68|80.18|80.7|80.2|80.7|80.2|80.6|80.1|183
1759272300000|2025-09-30 22:45:00|80.69|80.19|80.75|80.25|80.76|80.26|80.64|80.14|130
1759272600000|2025-09-30 22:50:00|80.76|80.26|80.64|80.14|80.79|80.29|80.62|80.12|203
1759272900000|2025-09-30 22:55:00|80.63|80.13|80.45|79.95|80.63|80.13|80.36|79.86|269
1759273200000|2025-09-30 23:00:00|80.46|79.96|80.25|79.75|80.46|79.96|80.15|79.65|229
1759273500000|2025-09-30 23:05:00|80.26|79.76|80.52|80.02|80.53|80.03|80.26|79.76|220
1759273800000|2025-09-30 23:10:00|80.53|80.03|80.56|80.06|80.56|80.06|80.46|79.96|179
1759274100000|2025-09-30 23:15:00|80.55|80.05|80.58|80.08|80.61|80.11|80.5|80|221
1759274400000|2025-09-30 23:20:00|80.57|80.07|80.85|80.35|80.89|80.39|80.57|80.07|160
1759274700000|2025-09-30 23:25:00|80.86|80.36|80.72|80.22|80.86|80.36|80.7|80.2|146
1759275000000|2025-09-30 23:30:00|80.71|80.21|80.65|80.15|80.82|80.32|80.64|80.14|177
1759275300000|2025-09-30 23:35:00|80.64|80.14|80.77|80.27|80.77|80.27|80.64|80.14|84
1759275600000|2025-09-30 23:40:00|80.76|80.26|80.87|80.37|80.87|80.37|80.75|80.25|168
1759275900000|2025-09-30 23:45:00|80.88|80.38|80.93|80.43|80.94|80.44|80.81|80.31|101
1759276200000|2025-09-30 23:50:00|80.94|80.44|80.94|80.44|80.98|80.48|80.91|80.41|125
1759276500000|2025-09-30 23:55:00|80.95|80.45|80.98|80.48|81.04|80.54|80.93|80.43|111
1759276800000|2025-10-01 00:00:00|80.99|80.49|81.2|80.7|81.22|80.72|80.97|80.47|161
1759277100000|2025-10-01 00:05:00|81.21|80.71|81.12|80.62|81.24|80.74|81.04|80.54|120
1759277400000|2025-10-01 00:10:00|81.11|80.61|81.09|80.59|81.15|80.65|81.05|80.55|116
1759277700000|2025-10-01 00:15:00|81.08|80.58|80.99|80.49|81.09|80.59|80.95|80.45|145
1759278000000|2025-10-01 00:20:00|81|80.5|80.77|80.27|81.01|80.51|80.73|80.23|205
1759278300000|2025-10-01 00:25:00|80.76|80.26|80.65|80.15|80.81|80.31|80.62|80.12|179
1759278600000|2025-10-01 00:30:00|80.64|80.14|80.76|80.26|80.79|80.29|80.57|80.07|181
1759278900000|2025-10-01 00:35:00|80.77|80.27|80.54|80.04|80.78|80.28|80.5|80|197
1759279200000|2025-10-01 00:40:00|80.53|80.03|80.46|79.96|80.57|80.07|80.4|79.9|111
1759279500000|2025-10-01 00:45:00|80.47|79.97|80.62|80.12|80.65|80.15|80.47|79.97|126
1759279800000|2025-10-01 00:50:00|80.63|80.13|80.9|80.4|80.93|80.43|80.63|80.13|133
1759280100000|2025-10-01 00:55:00|80.91|80.41|80.96|80.46|80.97|80.47|80.89|80.39|111
1759280400000|2025-10-01 01:00:00|80.97|80.47|81.04|80.54|81.06|80.56|80.91|80.41|140
1759280700000|2025-10-01 01:05:00|81.05|80.55|80.97|80.47|81.07|80.57|80.9|80.4|192
1759281000000|2025-10-01 01:10:00|80.96|80.46|81.06|80.56|81.12|80.62|80.93|80.43|179
1759281300000|2025-10-01 01:15:00|81.05|80.55|80.82|80.32|81.05|80.55|80.81|80.31|240
1759281600000|2025-10-01 01:20:00|80.81|80.31|80.9|80.4|80.91|80.41|80.63|80.13|251
1759281900000|2025-10-01 01:25:00|80.91|80.41|80.86|80.36|80.94|80.44|80.75|80.25|181
1759282200000|2025-10-01 01:30:00|80.87|80.37|80.72|80.22|80.92|80.42|80.69|80.19|126
1759282500000|2025-10-01 01:35:00|80.71|80.21|80.93|80.43|80.93|80.43|80.7|80.2|181
1759282800000|2025-10-01 01:40:00|80.95|80.45|81.19|80.69|81.21|80.71|80.95|80.45|174
1759283100000|2025-10-01 01:45:00|81.2|80.7|81.22|80.72|81.25|80.75|81.18|80.68|114
1759283400000|2025-10-01 01:50:00|81.21|80.71|81.24|80.74|81.24|80.74|81.1|80.6|161
1759283700000|2025-10-01 01:55:00|81.25|80.75|81.37|80.87|81.39|80.89|81.24|80.74|174
1759284000000|2025-10-01 02:00:00|81.36|80.86|81.24|80.74|81.39|80.89|81.18|80.68|159
1759284300000|2025-10-01 02:05:00|81.25|80.75|81.22|80.72|81.27|80.77|81.16|80.66|110
1759284600000|2025-10-01 02:10:00|81.23|80.73|81.12|80.62|81.25|80.75|81.12|80.62|176
1759284900000|2025-10-01 02:15:00|81.11|80.61|81.2|80.7|81.21|80.71|81.09|80.59|109
1759285200000|2025-10-01 02:20:00|81.19|80.69|81.12|80.62|81.21|80.71|81.11|80.61|165
1759285500000|2025-10-01 02:25:00|81.13|80.63|81.09|80.59|81.14|80.64|81.09|80.59|84
1759285800000|2025-10-01 02:30:00|81.1|80.6|80.98|80.48|81.1|80.6|80.94|80.44|166
1759286100000|2025-10-01 02:35:00|81|80.5|80.97|80.47|81.02|80.52|80.94|80.44|184
1759286400000|2025-10-01 02:40:00|80.96|80.46|80.83|80.33|80.96|80.46|80.81|80.31|124
1759286700000|2025-10-01 02:45:00|80.84|80.34|80.87|80.37|80.95|80.45|80.79|80.29|183
1759287000000|2025-10-01 02:50:00|80.86|80.36|80.82|80.32|80.89|80.39|80.76|80.26|199
1759287300000|2025-10-01 02:55:00|80.81|80.31|80.79|80.29|80.83|80.33|80.72|80.22|148
1759287600000|2025-10-01 03:00:00|80.8|80.3|80.66|80.16|80.82|80.32|80.65|80.15|170
1759287900000|2025-10-01 03:05:00|80.65|80.15|80.72|80.22|80.75|80.25|80.64|80.14|135
1759288200000|2025-10-01 03:10:00|80.71|80.21|80.64|80.14|80.75|80.25|80.6|80.1|162
1759288500000|2025-10-01 03:15:00|80.66|80.16|80.51|80.01|80.67|80.17|80.47|79.97|249
1759288800000|2025-10-01 03:20:00|80.5|80|80.47|79.97|80.56|80.06|80.37|79.87|204
1759289100000|2025-10-01 03:25:00|80.48|79.98|80.48|79.98|80.65|80.15|80.47|79.97|177
1759289400000|2025-10-01 03:30:00|80.47|79.97|80.58|80.08|80.58|80.08|80.47|79.97|180
1759289700000|2025-10-01 03:35:00|80.59|80.09|80.45|79.95|80.62|80.12|80.39|79.89|123
1759290000000|2025-10-01 03:40:00|80.44|79.94|80.28|79.78|80.44|79.94|80.24|79.74|140
1759290300000|2025-10-01 03:45:00|80.27|79.77|80.02|79.52|80.28|79.78|79.98|79.48|199
1759290600000|2025-10-01 03:50:00|80.01|79.51|80.05|79.55|80.13|79.63|79.95|79.45|175
1759290900000|2025-10-01 03:55:00|80.04|79.54|80.06|79.56|80.11|79.61|80.03|79.53|119
1759291200000|2025-10-01 04:00:00|80.07|79.57|80.36|79.86|80.51|80.01|79.97|79.47|294
1759291500000|2025-10-01 04:05:00|80.37|79.87|80.43|79.93|80.63|80.13|80.36|79.86|280
1759291800000|2025-10-01 04:10:00|80.42|79.92|80.4|79.9|80.47|79.97|80.34|79.84|184
1759292100000|2025-10-01 04:15:00|80.42|79.92|80.74|80.24|80.76|80.26|80.41|79.91|255
1759292400000|2025-10-01 04:20:00|80.75|80.25|80.75|80.25|80.79|80.29|80.63|80.13|265
1759292700000|2025-10-01 04:25:00|80.74|80.24|80.77|80.27|80.8|80.3|80.68|80.18|310
1759293000000|2025-10-01 04:30:00|80.78|80.28|80.62|80.12|80.94|80.44|80.62|80.12|376
1759293300000|2025-10-01 04:35:00|80.63|80.13|80.51|80.01|80.76|80.26|80.51|80.01|148
1759293600000|2025-10-01 04:40:00|80.52|80.02|80.53|80.03|80.61|80.11|80.48|79.98|118
1759293900000|2025-10-01 04:45:00|80.52|80.02|80.54|80.04|80.6|80.1|80.45|79.95|125
1759294200000|2025-10-01 04:50:00|80.53|80.03|80.32|79.82|80.53|80.03|80.29|79.79|208
1759294500000|2025-10-01 04:55:00|80.31|79.81|80.32|79.82|80.32|79.82|80.25|79.75|129
1759294800000|2025-10-01 05:00:00|80.33|79.83|80.43|79.93|80.5|80|80.31|79.81|122
1759295100000|2025-10-01 05:05:00|80.44|79.94|80.57|80.07|80.6|80.1|80.4|79.9|124
1759295400000|2025-10-01 05:10:00|80.58|80.08|80.67|80.17|80.82|80.32|80.55|80.05|179
1759295700000|2025-10-01 05:15:00|80.66|80.16|80.82|80.32|80.83|80.33|80.63|80.13|179
1759296000000|2025-10-01 05:20:00|80.83|80.33|80.59|80.09|80.83|80.33|80.56|80.06|201
1759296300000|2025-10-01 05:25:00|80.58|80.08|80.56|80.06|80.61|80.11|80.51|80.01|194
1759296600000|2025-10-01 05:30:00|80.55|80.05|80.74|80.24|80.74|80.24|80.47|79.97|162
1759296900000|2025-10-01 05:35:00|80.75|80.25|80.76|80.26|80.8|80.3|80.67|80.17|149
1759297200000|2025-10-01 05:40:00|80.77|80.27|80.74|80.24|80.8|80.3|80.66|80.16|124
1759297500000|2025-10-01 05:45:00|80.75|80.25|80.77|80.27|80.79|80.29|80.68|80.18|148
1759297800000|2025-10-01 05:50:00|80.78|80.28|80.68|80.18|80.79|80.29|80.66|80.16|150
1759298100000|2025-10-01 05:55:00|80.67|80.17|80.61|80.11|80.71|80.21|80.57|80.07|136
1759298400000|2025-10-01 06:00:00|80.62|80.12|80.59|80.09|80.68|80.18|80.52|80.02|199
1759298700000|2025-10-01 06:05:00|80.6|80.1|80.59|80.09|80.64|80.14|80.48|79.98|205
1759299000000|2025-10-01 06:10:00|80.6|80.1|80.64|80.14|80.68|80.18|80.56|80.06|162
1759299300000|2025-10-01 06:15:00|80.63|80.13|80.6|80.1|80.77|80.27|80.55|80.05|150
1759299600000|2025-10-01 06:20:00|80.59|80.09|80.54|80.04|80.59|80.09|80.36|79.86|168
1759299900000|2025-10-01 06:25:00|80.53|80.03|80.51|80.01|80.61|80.11|80.48|79.98|207
1759300200000|2025-10-01 06:30:00|80.5|80|80.5|80|80.57|80.07|80.43|79.93|134
1759300500000|2025-10-01 06:35:00|80.51|80.01|80.54|80.04|80.54|80.04|80.43|79.93|152
1759300800000|2025-10-01 06:40:00|80.55|80.05|80.57|80.07|80.64|80.14|80.49|79.99|160
1759301100000|2025-10-01 06:45:00|80.58|80.08|80.33|79.83|80.58|80.08|80.3|79.8|143
1759301400000|2025-10-01 06:50:00|80.31|79.81|80.19|79.69|80.33|79.83|80.19|79.69|123
1759301700000|2025-10-01 06:55:00|80.2|79.7|80.17|79.67|80.2|79.7|80.14|79.64|116
1759302000000|2025-10-01 07:00:00|80.16|79.66|80.26|79.76|80.31|79.81|80.13|79.63|202
1759302300000|2025-10-01 07:05:00|80.27|79.77|80.33|79.83|80.34|79.84|80.19|79.69|138
1759302600000|2025-10-01 07:10:00|80.34|79.84|80.43|79.93|80.47|79.97|80.32|79.82|115
1759302900000|2025-10-01 07:15:00|80.44|79.94|80.61|80.11|80.7|80.2|80.44|79.94|228
1759303200000|2025-10-01 07:20:00|80.6|80.1|80.61|80.11|80.65|80.15|80.54|80.04|178
1759303500000|2025-10-01 07:25:00|80.6|80.1|80.72|80.22|80.74|80.24|80.6|80.1|192
1759303800000|2025-10-01 07:30:00|80.73|80.23|80.8|80.3|80.88|80.38|80.71|80.21|170
1759304100000|2025-10-01 07:35:00|80.81|80.31|80.7|80.2|80.86|80.36|80.68|80.18|140
1759304400000|2025-10-01 07:40:00|80.69|80.19|80.83|80.33|80.84|80.34|80.69|80.19|157
1759304700000|2025-10-01 07:45:00|80.82|80.32|80.81|80.31|80.85|80.35|80.75|80.25|108
1759305000000|2025-10-01 07:50:00|80.8|80.3|80.74|80.24|80.87|80.37|80.73|80.23|135
1759305300000|2025-10-01 07:55:00|80.75|80.25|80.73|80.23|80.81|80.31|80.71|80.21|100
1759305600000|2025-10-01 08:00:00|80.72|80.22|80.76|80.26|80.78|80.28|80.67|80.17|128
1759305900000|2025-10-01 08:05:00|80.75|80.25|80.85|80.35|80.98|80.48|80.74|80.24|139
1759306200000|2025-10-01 08:10:00|80.84|80.34|80.76|80.26|80.9|80.4|80.76|80.26|140
1759306500000|2025-10-01 08:15:00|80.78|80.28|80.81|80.31|80.81|80.31|80.62|80.12|135
1759306800000|2025-10-01 08:20:00|80.8|80.3|80.65|80.15|80.94|80.44|80.56|80.06|231
1759307100000|2025-10-01 08:25:00|80.66|80.16|81.22|80.72|81.22|80.72|80.64|80.14|279
1759307400000|2025-10-01 08:30:00|81.21|80.71|81.9|81.4|81.94|81.44|81.21|80.71|439
1759307700000|2025-10-01 08:35:00|81.92|81.42|82.37|81.87|82.41|81.91|81.87|81.37|415
1759308000000|2025-10-01 08:40:00|82.38|81.88|82.83|82.33|82.88|82.38|82.32|81.82|446
1759308300000|2025-10-01 08:45:00|82.82|82.32|82.97|82.47|82.97|82.47|82.63|82.13|455
1759308600000|2025-10-01 08:50:00|82.98|82.48|82.88|82.38|83.2|82.7|82.68|82.18|586
1759308900000|2025-10-01 08:55:00|82.86|82.36|83.16|82.66|83.16|82.66|82.79|82.29|327
1759309200000|2025-10-01 09:00:00|83.17|82.67|83.02|82.52|83.27|82.77|83|82.5|308
1759309500000|2025-10-01 09:05:00|83.03|82.53|83.41|82.91|83.48|82.98|83|82.5|268
1759309800000|2025-10-01 09:10:00|83.38|82.88|83.46|82.96|83.54|83.04|83.25|82.75|270
1759310100000|2025-10-01 09:15:00|83.45|82.95|83.37|82.87|83.65|83.15|83.34|82.84|283
1759310400000|2025-10-01 09:20:00|83.36|82.86|83.42|82.92|83.43|82.93|83.16|82.66|306
1759310700000|2025-10-01 09:25:00|83.41|82.91|83.6|83.1|83.6|83.1|83.38|82.88|400
1759311000000|2025-10-01 09:30:00|83.61|83.11|83.44|82.94|83.64|83.14|83.34|82.84|364
1759311300000|2025-10-01 09:35:00|83.45|82.95|83.61|83.11|83.64|83.14|83.36|82.86|316
1759311600000|2025-10-01 09:40:00|83.62|83.12|83.65|83.15|83.66|83.16|83.44|82.94|335
1759311900000|2025-10-01 09:45:00|83.64|83.14|83.63|83.13|83.73|83.23|83.56|83.06|394
1759312200000|2025-10-01 09:50:00|83.62|83.12|83.62|83.12|83.66|83.16|83.56|83.06|334
1759312500000|2025-10-01 09:55:00|83.61|83.11|83.62|83.12|83.66|83.16|83.5|83|463
1759312800000|2025-10-01 10:00:00|83.61|83.11|83.82|83.32|83.85|83.35|83.56|83.06|442
1759313100000|2025-10-01 10:05:00|83.81|83.31|83.53|83.03|83.81|83.31|83.48|82.98|414
1759313400000|2025-10-01 10:10:00|83.52|83.02|83.22|82.72|83.52|83.02|83.22|82.72|416
1759313700000|2025-10-01 10:15:00|83.23|82.73|83.52|83.02|83.54|83.04|83.22|82.72|280
1759314000000|2025-10-01 10:20:00|83.51|83.01|83.47|82.97|83.55|83.05|83.39|82.89|310
1759314300000|2025-10-01 10:25:00|83.45|82.95|83.5|83|83.53|83.03|83.43|82.93|294
1759314600000|2025-10-01 10:30:00|83.49|82.99|83.49|82.99|83.52|83.02|83.4|82.9|341
1759314900000|2025-10-01 10:35:00|83.48|82.98|83.4|82.9|83.59|83.09|83.35|82.85|375
1759315200000|2025-10-01 10:40:00|83.38|82.88|83.55|83.05|83.55|83.05|83.38|82.88|360
1759315500000|2025-10-01 10:45:00|83.56|83.06|83.61|83.11|83.67|83.17|83.51|83.01|277
1759315800000|2025-10-01 10:50:00|83.6|83.1|83.57|83.07|83.64|83.14|83.54|83.04|156
1759316100000|2025-10-01 10:55:00|83.56|83.06|83.38|82.88|83.57|83.07|83.34|82.84|228
1759316400000|2025-10-01 11:00:00|83.39|82.89|83.6|83.1|83.63|83.13|83.39|82.89|193
1759316700000|2025-10-01 11:05:00|83.61|83.11|83.65|83.15|83.74|83.24|83.59|83.09|141
1759317000000|2025-10-01 11:10:00|83.66|83.16|83.99|83.49|83.99|83.49|83.65|83.15|235
1759317300000|2025-10-01 11:15:00|84|83.5|83.99|83.49|84.01|83.51|83.9|83.4|208
1759317600000|2025-10-01 11:20:00|83.96|83.46|84|83.5|84.03|83.53|83.95|83.45|191
1759317900000|2025-10-01 11:25:00|83.98|83.48|83.88|83.38|84|83.5|83.88|83.38|345
1759318200000|2025-10-01 11:30:00|83.9|83.4|83.86|83.36|83.92|83.42|83.73|83.23|345
1759318500000|2025-10-01 11:35:00|83.85|83.35|83.73|83.23|83.86|83.36|83.67|83.17|318
1759318800000|2025-10-01 11:40:00|83.72|83.22|83.69|83.19|83.81|83.31|83.65|83.15|208
1759319100000|2025-10-01 11:45:00|83.7|83.2|83.7|83.2|83.74|83.24|83.61|83.11|248
1759319400000|2025-10-01 11:50:00|83.71|83.21|83.77|83.27|83.81|83.31|83.7|83.2|149
1759319700000|2025-10-01 11:55:00|83.78|83.28|83.93|83.43|83.93|83.43|83.77|83.27|198
1759320000000|2025-10-01 12:00:00|83.9|83.4|83.78|83.28|84.01|83.51|83.74|83.24|253
1759320300000|2025-10-01 12:05:00|83.77|83.27|83.67|83.17|83.83|83.33|83.63|83.13|295
1759320600000|2025-10-01 12:10:00|83.66|83.16|83.71|83.21|83.79|83.29|83.59|83.09|260
1759320900000|2025-10-01 12:15:00|83.7|83.2|83.71|83.21|83.79|83.29|83.58|83.08|387
1759321200000|2025-10-01 12:20:00|83.72|83.22|83.81|83.31|83.99|83.49|83.69|83.19|382
1759321500000|2025-10-01 12:25:00|83.8|83.3|83.86|83.36|83.92|83.42|83.7|83.2|317
1759321800000|2025-10-01 12:30:00|83.85|83.35|83.77|83.27|83.88|83.38|83.66|83.16|315
1759322100000|2025-10-01 12:35:00|83.78|83.28|83.8|83.3|83.8|83.3|83.65|83.15|326
1759322400000|2025-10-01 12:40:00|83.79|83.29|83.75|83.25|83.88|83.38|83.71|83.21|208
1759322700000|2025-10-01 12:45:00|83.73|83.23|83.7|83.2|83.85|83.35|83.67|83.17|304
1759323000000|2025-10-01 12:50:00|83.69|83.19|83.58|83.08|83.71|83.21|83.53|83.03|309
1759323300000|2025-10-01 12:55:00|83.57|83.07|83.51|83.01|83.58|83.08|83.48|82.98|148
1759323600000|2025-10-01 13:00:00|83.5|83|83.77|83.27|83.77|83.27|83.5|83|192
1759323900000|2025-10-01 13:05:00|83.76|83.26|83.67|83.17|83.78|83.28|83.62|83.12|154
1759324200000|2025-10-01 13:10:00|83.68|83.18|83.86|83.36|83.87|83.37|83.61|83.11|261
1759324500000|2025-10-01 13:15:00|83.85|83.35|83.93|83.43|84.02|83.52|83.81|83.31|202
1759324800000|2025-10-01 13:20:00|83.95|83.45|84.08|83.58|84.22|83.72|83.95|83.45|278
1759325100000|2025-10-01 13:25:00|84.06|83.56|84.05|83.55|84.13|83.63|84.03|83.53|232
1759325400000|2025-10-01 13:30:00|84.06|83.56|83.98|83.48|84.24|83.74|83.95|83.45|395
1759325700000|2025-10-01 13:35:00|83.96|83.46|84.09|83.59|84.21|83.71|83.95|83.45|369
1759326000000|2025-10-01 13:40:00|84.1|83.6|84.01|83.51|84.14|83.64|83.9|83.4|408
1759326300000|2025-10-01 13:45:00|84.02|83.52|83.89|83.39|84.2|83.7|83.84|83.34|399
1759326600000|2025-10-01 13:50:00|83.87|83.37|83.99|83.49|84.03|83.53|83.85|83.35|361
1759326900000|2025-10-01 13:55:00|84|83.5|84.02|83.52|84.1|83.6|83.92|83.42|289
1759327200000|2025-10-01 14:00:00|84.01|83.51|84.41|83.91|84.42|83.92|83.87|83.37|463
1759327500000|2025-10-01 14:05:00|84.42|83.92|84.13|83.63|84.46|83.96|83.99|83.49|493
1759327800000|2025-10-01 14:10:00|84.14|83.64|84.19|83.69|84.24|83.74|84.12|83.62|424
1759328100000|2025-10-01 14:15:00|84.18|83.68|84.21|83.71|84.29|83.79|84.06|83.56|290
1759328400000|2025-10-01 14:20:00|84.22|83.72|84.05|83.55|84.22|83.72|84.02|83.52|251
1759328700000|2025-10-01 14:25:00|84.06|83.56|84.16|83.66|84.27|83.77|84.05|83.55|212
1759329000000|2025-10-01 14:30:00|84.17|83.67|84.26|83.76|84.29|83.79|84.03|83.53|311
1759329300000|2025-10-01 14:35:00|84.25|83.75|84.5|84|84.52|84.02|84.25|83.75|347
1759329600000|2025-10-01 14:40:00|84.51|84.01|84.47|83.97|84.53|84.03|84.39|83.89|276
1759329900000|2025-10-01 14:45:00|84.46|83.96|84.12|83.62|84.47|83.97|84.1|83.6|436
1759330200000|2025-10-01 14:50:00|84.09|83.59|84.21|83.71|84.25|83.75|84.02|83.52|469
1759330500000|2025-10-01 14:55:00|84.22|83.72|84.23|83.73|84.27|83.77|84.13|83.63|311
1759330800000|2025-10-01 15:00:00|84.24|83.74|84.29|83.79|84.42|83.92|84.21|83.71|433
1759331100000|2025-10-01 15:05:00|84.28|83.78|84.04|83.54|84.32|83.82|84.01|83.51|404
1759331400000|2025-10-01 15:10:00|84.02|83.52|84.12|83.62|84.13|83.63|83.97|83.47|249
1759331700000|2025-10-01 15:15:00|84.11|83.61|84.27|83.77|84.3|83.8|84.1|83.6|300
1759332000000|2025-10-01 15:20:00|84.26|83.76|84.3|83.8|84.32|83.82|84.21|83.71|304
1759332300000|2025-10-01 15:25:00|84.29|83.79|84.3|83.8|84.41|83.91|84.24|83.74|282
1759332600000|2025-10-01 15:30:00|84.31|83.81|84.32|83.82|84.33|83.83|84.11|83.61|393
1759332900000|2025-10-01 15:35:00|84.3|83.8|84.43|83.93|84.45|83.95|84.26|83.76|404
1759333200000|2025-10-01 15:40:00|84.4|83.9|84.48|83.98|84.5|84|84.37|83.87|364
1759333500000|2025-10-01 15:45:00|84.47|83.97|84.27|83.77|84.54|84.04|84.25|83.75|351
1759333800000|2025-10-01 15:50:00|84.26|83.76|84.24|83.74|84.32|83.82|84.22|83.72|291
1759334100000|2025-10-01 15:55:00|84.22|83.72|84.37|83.87|84.37|83.87|84.18|83.68|399
1759334400000|2025-10-01 16:00:00|84.38|83.88|84.27|83.77|84.55|84.05|84.24|83.74|273
1759334700000|2025-10-01 16:05:00|84.28|83.78|84.47|83.97|84.48|83.98|84.27|83.77|253
1759335000000|2025-10-01 16:10:00|84.48|83.98|84.55|84.05|84.55|84.05|84.46|83.96|178
1759335300000|2025-10-01 16:15:00|84.54|84.04|84.48|83.98|84.64|84.14|84.44|83.94|249
1759335600000|2025-10-01 16:20:00|84.47|83.97|84.49|83.99|84.5|84|84.43|83.93|164
1759335900000|2025-10-01 16:25:00|84.47|83.97|84.45|83.95|84.49|83.99|84.32|83.82|211
1759336200000|2025-10-01 16:30:00|84.44|83.94|84.32|83.82|84.48|83.98|84.27|83.77|213
1759336500000|2025-10-01 16:35:00|84.31|83.81|84.3|83.8|84.47|83.97|84.26|83.76|296
1759336800000|2025-10-01 16:40:00|84.26|83.76|84.33|83.83|84.41|83.91|84.19|83.69|207
1759337100000|2025-10-01 16:45:00|84.32|83.82|84.11|83.61|84.39|83.89|84.1|83.6|228
1759337400000|2025-10-01 16:50:00|84.09|83.59|83.95|83.45|84.1|83.6|83.91|83.41|198
1759337700000|2025-10-01 16:55:00|83.94|83.44|83.81|83.31|83.95|83.45|83.7|83.2|225
1759338000000|2025-10-01 17:00:00|83.79|83.29|83.8|83.3|83.83|83.33|83.72|83.22|215
1759338300000|2025-10-01 17:05:00|83.81|83.31|83.77|83.27|83.92|83.42|83.74|83.24|230
1759338600000|2025-10-01 17:10:00|83.76|83.26|83.61|83.11|83.82|83.32|83.58|83.08|146
1759338900000|2025-10-01 17:15:00|83.62|83.12|83.91|83.41|83.95|83.45|83.62|83.12|166
1759339200000|2025-10-01 17:20:00|83.89|83.39|84|83.5|84|83.5|83.88|83.38|168
1759339500000|2025-10-01 17:25:00|83.99|83.49|84.06|83.56|84.06|83.56|83.96|83.46|211
1759339800000|2025-10-01 17:30:00|84.04|83.54|84.19|83.69|84.2|83.7|84.01|83.51|221
1759340100000|2025-10-01 17:35:00|84.18|83.68|84.14|83.64|84.19|83.69|84.11|83.61|117
1759340400000|2025-10-01 17:40:00|84.13|83.63|84.04|83.54|84.15|83.65|83.99|83.49|172
1759340700000|2025-10-01 17:45:00|84.03|83.53|83.96|83.46|84.11|83.61|83.91|83.41|99
1759341000000|2025-10-01 17:50:00|83.95|83.45|83.77|83.27|83.97|83.47|83.73|83.23|189
1759341300000|2025-10-01 17:55:00|83.75|83.25|83.87|83.37|83.89|83.39|83.75|83.25|198
1759341600000|2025-10-01 18:00:00|83.83|83.33|84.01|83.51|84.04|83.54|83.83|83.33|203
1759341900000|2025-10-01 18:05:00|84|83.5|84.15|83.65|84.18|83.68|84|83.5|109
1759342200000|2025-10-01 18:10:00|84.14|83.64|84.12|83.62|84.15|83.65|84.07|83.57|72
1759342500000|2025-10-01 18:15:00|84.11|83.61|84.07|83.57|84.12|83.62|84.03|83.53|107
1759342800000|2025-10-01 18:20:00|84.08|83.58|84.17|83.67|84.17|83.67|84.07|83.57|54
1759343100000|2025-10-01 18:25:00|84.18|83.68|84.27|83.77|84.28|83.78|84.18|83.68|93
1759343400000|2025-10-01 18:30:00|84.28|83.78|84.49|83.99|84.54|84.04|84.27|83.77|140
1759343700000|2025-10-01 18:35:00|84.5|84|84.51|84.01|84.58|84.08|84.48|83.98|110
1759344000000|2025-10-01 18:40:00|84.49|83.99|84.47|83.97|84.58|84.08|84.45|83.95|178
1759344300000|2025-10-01 18:45:00|84.48|83.98|84.55|84.05|84.57|84.07|84.46|83.96|230
1759344600000|2025-10-01 18:50:00|84.56|84.06|84.6|84.1|84.67|84.17|84.56|84.06|167
1759344900000|2025-10-01 18:55:00|84.59|84.09|84.59|84.09|84.6|84.1|84.51|84.01|137
1759345200000|2025-10-01 19:00:00|84.58|84.08|84.63|84.13|84.64|84.14|84.47|83.97|146
1759345500000|2025-10-01 19:05:00|84.65|84.15|84.69|84.19|84.73|84.23|84.58|84.08|188
1759345800000|2025-10-01 19:10:00|84.7|84.2|84.81|84.31|84.84|84.34|84.67|84.17|170
1759346100000|2025-10-01 19:15:00|84.82|84.32|84.89|84.39|84.9|84.4|84.79|84.29|157
1759346400000|2025-10-01 19:20:00|84.9|84.4|84.98|84.48|85|84.5|84.89|84.39|186
1759346700000|2025-10-01 19:25:00|84.96|84.46|85|84.5|85|84.5|84.87|84.37|198
1759347000000|2025-10-01 19:30:00|84.99|84.49|84.98|84.48|85|84.5|84.93|84.43|193
1759347300000|2025-10-01 19:35:00|84.96|84.46|84.88|84.38|84.98|84.48|84.8|84.3|133
1759347600000|2025-10-01 19:40:00|84.87|84.37|84.84|84.34|84.98|84.48|84.8|84.3|180
1759347900000|2025-10-01 19:45:00|84.83|84.33|84.93|84.43|84.94|84.44|84.82|84.32|159
1759348200000|2025-10-01 19:50:00|84.94|84.44|85.02|84.52|85.03|84.53|84.89|84.39|174
1759348500000|2025-10-01 19:55:00|85.01|84.51|84.84|84.34|85.02|84.52|84.82|84.32|237
1759348800000|2025-10-01 20:00:00|84.87|84.37|84.77|84.27|84.9|84.4|84.74|84.24|151
1759349100000|2025-10-01 20:05:00|84.76|84.26|84.69|84.19|84.88|84.38|84.68|84.18|172
1759349400000|2025-10-01 20:10:00|84.68|84.18|84.63|84.13|84.74|84.24|84.57|84.07|191
1759349700000|2025-10-01 20:15:00|84.64|84.14|84.62|84.12|84.8|84.3|84.57|84.07|219
1759350000000|2025-10-01 20:20:00|84.63|84.13|84.61|84.11|84.65|84.15|84.5|84|148
1759350300000|2025-10-01 20:25:00|84.6|84.1|84.55|84.05|84.6|84.1|84.53|84.03|27
1759350600000|2025-10-01 20:30:00|84.56|84.06|84.51|84.01|84.57|84.07|84.48|83.98|88
1759350900000|2025-10-01 20:35:00|84.52|84.02|84.54|84.04|84.57|84.07|84.52|84.02|148
1759351200000|2025-10-01 20:40:00|84.55|84.05|84.61|84.11|84.65|84.15|84.52|84.02|104
1759351500000|2025-10-01 20:45:00|84.62|84.12|84.59|84.09|84.65|84.15|84.56|84.06|139
1759351800000|2025-10-01 20:50:00|84.6|84.1|84.65|84.15|84.67|84.17|84.59|84.09|79
1759352100000|2025-10-01 20:55:00|84.64|84.14|84.62|84.12|84.65|84.15|84.57|84.07|89
1759352400000|2025-10-01 21:00:00|84.61|84.11|84.66|84.16|84.69|84.19|84.57|84.07|47
1759352700000|2025-10-01 21:05:00|84.67|84.17|84.63|84.13|84.72|84.22|84.63|84.13|37
1759353000000|2025-10-01 21:10:00|84.64|84.14|84.53|84.03|84.65|84.15|84.49|83.99|59
1759353300000|2025-10-01 21:15:00|84.52|84.02|84.58|84.08|84.61|84.11|84.51|84.01|79
1759353600000|2025-10-01 21:20:00|84.57|84.07|84.32|83.82|84.57|84.07|84.25|83.75|75
1759353900000|2025-10-01 21:25:00|84.33|83.83|84.36|83.86|84.42|83.92|84.3|83.8|112
1759354200000|2025-10-01 21:30:00|84.35|83.85|84.25|83.75|84.36|83.86|84.25|83.75|44
1759354500000|2025-10-01 21:35:00|84.24|83.74|84.35|83.85|84.35|83.85|84.15|83.65|41
1759354800000|2025-10-01 21:40:00|84.34|83.84|84.27|83.77|84.34|83.84|84.26|83.76|38
1759355100000|2025-10-01 21:45:00|84.28|83.78|84.31|83.81|84.39|83.89|84.26|83.76|35
1759355400000|2025-10-01 21:50:00|84.3|83.8|84.3|83.8|84.3|83.8|84.21|83.71|34
1759355700000|2025-10-01 21:55:00|84.31|83.81|84.36|83.86|84.4|83.9|84.28|83.78|37
1759356000000|2025-10-01 22:00:00|84.37|83.87|84.5|84|84.55|84.05|84.37|83.87|188
1759356300000|2025-10-01 22:05:00|84.51|84.01|84.6|84.1|84.77|84.27|84.51|84.01|231
1759356600000|2025-10-01 22:10:00|84.61|84.11|84.58|84.08|84.65|84.15|84.57|84.07|183
1759356900000|2025-10-01 22:15:00|84.57|84.07|84.47|83.97|84.6|84.1|84.44|83.94|233
1759357200000|2025-10-01 22:20:00|84.43|83.93|84.51|84.01|84.52|84.02|84.43|83.93|124
1759357500000|2025-10-01 22:25:00|84.5|84|84.52|84.02|84.53|84.03|84.47|83.97|66
1759357800000|2025-10-01 22:30:00|84.51|84.01|84.47|83.97|84.53|84.03|84.46|83.96|127
1759358100000|2025-10-01 22:35:00|84.48|83.98|84.44|83.94|84.48|83.98|84.36|83.86|226
1759358400000|2025-10-01 22:40:00|84.43|83.93|84.55|84.05|84.56|84.06|84.41|83.91|198
1759358700000|2025-10-01 22:45:00|84.56|84.06|84.76|84.26|84.8|84.3|84.55|84.05|164
1759359000000|2025-10-01 22:50:00|84.73|84.23|84.73|84.23|84.76|84.26|84.69|84.19|240
1759359300000|2025-10-01 22:55:00|84.71|84.21|84.77|84.27|84.77|84.27|84.65|84.15|168
1759359600000|2025-10-01 23:00:00|84.75|84.25|84.67|84.17|84.76|84.26|84.64|84.14|175
1759359900000|2025-10-01 23:05:00|84.68|84.18|84.82|84.32|84.88|84.38|84.67|84.17|211
1759360200000|2025-10-01 23:10:00|84.83|84.33|84.87|84.37|84.88|84.38|84.77|84.27|233
1759360500000|2025-10-01 23:15:00|84.86|84.36|85|84.5|85.05|84.55|84.85|84.35|341
1759360800000|2025-10-01 23:20:00|84.99|84.49|85.05|84.55|85.07|84.57|84.95|84.45|319
1759361100000|2025-10-01 23:25:00|85.04|84.54|85.04|84.54|85.07|84.57|84.89|84.39|175
1759361400000|2025-10-01 23:30:00|85.03|84.53|85|84.5|85.05|84.55|84.97|84.47|230
1759361700000|2025-10-01 23:35:00|84.99|84.49|85.02|84.52|85.05|84.55|84.96|84.46|163
1759362000000|2025-10-01 23:40:00|85.03|84.53|85.05|84.55|85.13|84.63|85.02|84.52|182
1759362300000|2025-10-01 23:45:00|85.06|84.56|85.06|84.56|85.08|84.58|84.98|84.48|173
1759362600000|2025-10-01 23:50:00|85.07|84.57|85.22|84.72|85.22|84.72|85.06|84.56|241
1759362900000|2025-10-01 23:55:00|85.23|84.73|85.34|84.84|85.38|84.88|85.23|84.73|301
1759363200000|2025-10-02 00:00:00|85.35|84.85|85.62|85.12|85.71|85.21|85.27|84.77|326
1759363500000|2025-10-02 00:05:00|85.61|85.11|85.81|85.31|85.81|85.31|85.56|85.06|372
1759363800000|2025-10-02 00:10:00|85.8|85.3|85.75|85.25|85.82|85.32|85.61|85.11|323
1759364100000|2025-10-02 00:15:00|85.76|85.26|85.63|85.13|85.77|85.27|85.56|85.06|280
1759364400000|2025-10-02 00:20:00|85.61|85.11|85.7|85.2|85.74|85.24|85.5|85|361
1759364700000|2025-10-02 00:25:00|85.71|85.21|85.58|85.08|85.73|85.23|85.51|85.01|284
1759365000000|2025-10-02 00:30:00|85.57|85.07|85.46|84.96|85.58|85.08|85.39|84.89|345
1759365300000|2025-10-02 00:35:00|85.45|84.95|85.5|85|85.54|85.04|85.31|84.81|369
1759365600000|2025-10-02 00:40:00|85.49|84.99|85.37|84.87|85.5|85|85.36|84.86|345
1759365900000|2025-10-02 00:45:00|85.39|84.89|85.32|84.82|85.39|84.89|85.19|84.69|269
1759366200000|2025-10-02 00:50:00|85.31|84.81|85.24|84.74|85.31|84.81|85.19|84.69|280
1759366500000|2025-10-02 00:55:00|85.21|84.71|85.2|84.7|85.25|84.75|85.14|84.64|232
1759366800000|2025-10-02 01:00:00|85.19|84.69|85.16|84.66|85.2|84.7|85.09|84.59|308
1759367100000|2025-10-02 01:05:00|85.14|84.64|85.26|84.76|85.27|84.77|85.06|84.56|305
1759367400000|2025-10-02 01:10:00|85.25|84.75|85.39|84.89|85.45|84.95|85.21|84.71|305
1759367700000|2025-10-02 01:15:00|85.38|84.88|85.28|84.78|85.41|84.91|85.26|84.76|201
1759368000000|2025-10-02 01:20:00|85.27|84.77|85.47|84.97|85.47|84.97|85.23|84.73|232
1759368300000|2025-10-02 01:25:00|85.48|84.98|85.52|85.02|85.68|85.18|85.46|84.96|283
1759368600000|2025-10-02 01:30:00|85.51|85.01|85.66|85.16|85.72|85.22|85.51|85.01|222
1759368900000|2025-10-02 01:35:00|85.67|85.17|85.68|85.18|85.68|85.18|85.55|85.05|326
1759369200000|2025-10-02 01:40:00|85.67|85.17|85.7|85.2|85.7|85.2|85.61|85.11|223
1759369500000|2025-10-02 01:45:00|85.69|85.19|85.88|85.38|85.97|85.47|85.68|85.18|201
1759369800000|2025-10-02 01:50:00|85.87|85.37|86|85.5|86.05|85.55|85.87|85.37|169
1759370100000|2025-10-02 01:55:00|86.01|85.51|86.08|85.58|86.19|85.69|85.99|85.49|160
1759370400000|2025-10-02 02:00:00|86.09|85.59|85.8|85.3|86.18|85.68|85.75|85.25|305
1759370700000|2025-10-02 02:05:00|85.79|85.29|85.79|85.29|85.86|85.36|85.67|85.17|251
1759371000000|2025-10-02 02:10:00|85.78|85.28|85.92|85.42|85.99|85.49|85.69|85.19|198
1759371300000|2025-10-02 02:15:00|85.91|85.41|85.83|85.33|85.93|85.43|85.78|85.28|240
1759371600000|2025-10-02 02:20:00|85.84|85.34|85.93|85.43|85.93|85.43|85.76|85.26|223
1759371900000|2025-10-02 02:25:00|85.92|85.42|85.81|85.31|86|85.5|85.79|85.29|286
1759372200000|2025-10-02 02:30:00|85.84|85.34|85.98|85.48|85.99|85.49|85.78|85.28|303
1759372500000|2025-10-02 02:35:00|85.99|85.49|86.12|85.62|86.16|85.66|85.97|85.47|312
1759372800000|2025-10-02 02:40:00|86.11|85.61|86.18|85.68|86.24|85.74|86.09|85.59|312
1759373100000|2025-10-02 02:45:00|86.19|85.69|86.19|85.69|86.29|85.79|86.09|85.59|268
1759373400000|2025-10-02 02:50:00|86.18|85.68|86.01|85.51|86.25|85.75|85.98|85.48|242
1759373700000|2025-10-02 02:55:00|86|85.5|86.07|85.57|86.09|85.59|85.94|85.44|193
1759374000000|2025-10-02 03:00:00|86.06|85.56|86.03|85.53|86.09|85.59|85.97|85.47|224
1759374300000|2025-10-02 03:05:00|86.04|85.54|86.14|85.64|86.16|85.66|85.98|85.48|236
1759374600000|2025-10-02 03:10:00|86.13|85.63|86.15|85.65|86.18|85.68|86.13|85.63|215
1759374900000|2025-10-02 03:15:00|86.13|85.63|85.88|85.38|86.15|85.65|85.85|85.35|252
1759375200000|2025-10-02 03:20:00|85.89|85.39|86.02|85.52|86.02|85.52|85.88|85.38|282
1759375500000|2025-10-02 03:25:00|86.01|85.51|86.01|85.51|86.09|85.59|85.94|85.44|254
1759375800000|2025-10-02 03:30:00|86|85.5|86.03|85.53|86.15|85.65|85.98|85.48|263
1759376100000|2025-10-02 03:35:00|86.02|85.52|85.99|85.49|86.06|85.56|85.92|85.42|294
1759376400000|2025-10-02 03:40:00|86|85.5|85.94|85.44|86.03|85.53|85.91|85.41|290
1759376700000|2025-10-02 03:45:00|85.93|85.43|85.83|85.33|85.94|85.44|85.79|85.29|405
1759377000000|2025-10-02 03:50:00|85.85|85.35|85.75|85.25|85.88|85.38|85.69|85.19|365
1759377300000|2025-10-02 03:55:00|85.74|85.24|85.77|85.27|85.87|85.37|85.74|85.24|272
1759377600000|2025-10-02 04:00:00|85.78|85.28|85.82|85.32|85.89|85.39|85.69|85.19|355
1759377900000|2025-10-02 04:05:00|85.83|85.33|85.94|85.44|85.96|85.46|85.78|85.28|328
1759378200000|2025-10-02 04:10:00|85.95|85.45|85.88|85.38|85.96|85.46|85.83|85.33|380
1759378500000|2025-10-02 04:15:00|85.9|85.4|85.73|85.23|85.91|85.41|85.72|85.22|287
1759378800000|2025-10-02 04:20:00|85.71|85.21|85.54|85.04|85.73|85.23|85.5|85|269
1759379100000|2025-10-02 04:25:00|85.5|85|85.45|84.95|85.54|85.04|85.42|84.92|314
1759379400000|2025-10-02 04:30:00|85.46|84.96|85.46|84.96|85.55|85.05|85.42|84.92|473
1759379700000|2025-10-02 04:35:00|85.44|84.94|85.44|84.94|85.51|85.01|85.41|84.91|433
1759380000000|2025-10-02 04:40:00|85.43|84.93|85.5|85|85.5|85|85.32|84.82|375
1759380300000|2025-10-02 04:45:00|85.51|85.01|85.63|85.13|85.64|85.14|85.42|84.92|485
1759380600000|2025-10-02 04:50:00|85.62|85.12|85.69|85.19|85.72|85.22|85.59|85.09|397
1759380900000|2025-10-02 04:55:00|85.7|85.2|85.75|85.25|85.75|85.25|85.58|85.08|313
1759381200000|2025-10-02 05:00:00|85.76|85.26|85.78|85.28|85.84|85.34|85.74|85.24|234
1759381500000|2025-10-02 05:05:00|85.77|85.27|85.67|85.17|85.78|85.28|85.61|85.11|344
1759381800000|2025-10-02 05:10:00|85.65|85.15|85.71|85.21|85.72|85.22|85.62|85.12|196
1759382100000|2025-10-02 05:15:00|85.72|85.22|85.55|85.05|85.72|85.22|85.52|85.02|124
1759382400000|2025-10-02 05:20:00|85.56|85.06|85.55|85.05|85.61|85.11|85.49|84.99|400
1759382700000|2025-10-02 05:25:00|85.56|85.06|85.91|85.41|85.96|85.46|85.52|85.02|297
1759383000000|2025-10-02 05:30:00|85.92|85.42|85.89|85.39|85.96|85.46|85.69|85.19|315
1759383300000|2025-10-02 05:35:00|85.91|85.41|85.72|85.22|85.92|85.42|85.7|85.2|278
1759383600000|2025-10-02 05:40:00|85.71|85.21|85.83|85.33|85.85|85.35|85.71|85.21|300
1759383900000|2025-10-02 05:45:00|85.82|85.32|85.74|85.24|85.83|85.33|85.71|85.21|255
1759384200000|2025-10-02 05:50:00|85.73|85.23|85.75|85.25|85.78|85.28|85.66|85.16|311
1759384500000|2025-10-02 05:55:00|85.74|85.24|85.72|85.22|85.77|85.27|85.67|85.17|304
1759384800000|2025-10-02 06:00:00|85.71|85.21|85.72|85.22|85.76|85.26|85.66|85.16|281
1759385100000|2025-10-02 06:05:00|85.73|85.23|85.64|85.14|85.79|85.29|85.64|85.14|204
1759385400000|2025-10-02 06:10:00|85.66|85.16|85.66|85.16|85.68|85.18|85.6|85.1|468
1759385700000|2025-10-02 06:15:00|85.67|85.17|85.71|85.21|85.75|85.25|85.64|85.14|283
1759386000000|2025-10-02 06:20:00|85.72|85.22|85.73|85.23|85.81|85.31|85.71|85.21|210
1759386300000|2025-10-02 06:25:00|85.72|85.22|85.91|85.41|86.01|85.51|85.68|85.18|271
1759386600000|2025-10-02 06:30:00|85.9|85.4|86.16|85.66|86.19|85.69|85.86|85.36|313
1759386900000|2025-10-02 06:35:00|86.15|85.65|86.28|85.78|86.31|85.81|86.06|85.56|341
1759387200000|2025-10-02 06:40:00|86.27|85.77|86.42|85.92|86.68|86.18|86.27|85.77|237
1759387500000|2025-10-02 06:45:00|86.41|85.91|86.34|85.84|86.44|85.94|86.28|85.78|251
1759387800000|2025-10-02 06:50:00|86.32|85.82|86.27|85.77|86.34|85.84|86.21|85.71|116
1759388100000|2025-10-02 06:55:00|86.26|85.76|86.37|85.87|86.37|85.87|86.22|85.72|160
1759388400000|2025-10-02 07:00:00|86.35|85.85|86.59|86.09|86.59|86.09|86.33|85.83|83
1759388700000|2025-10-02 07:05:00|86.57|86.07|86.57|86.07|86.63|86.13|86.41|85.91|55
1759389000000|2025-10-02 07:10:00|86.58|86.08|86.26|85.76|86.6|86.1|86.26|85.76|84
1759389300000|2025-10-02 07:15:00|86.28|85.78|86.23|85.73|86.35|85.85|86.17|85.67|209
1759389600000|2025-10-02 07:20:00|86.22|85.72|85.97|85.47|86.22|85.72|85.96|85.46|411
1759389900000|2025-10-02 07:25:00|86|85.5|85.97|85.47|86.06|85.56|85.93|85.43|263
1759390200000|2025-10-02 07:30:00|85.96|85.46|85.95|85.45|86.04|85.54|85.9|85.4|335
1759390500000|2025-10-02 07:35:00|85.94|85.44|86.01|85.51|86.04|85.54|85.91|85.41|213
1759390800000|2025-10-02 07:40:00|86|85.5|85.92|85.42|86.01|85.51|85.85|85.35|114
1759391100000|2025-10-02 07:45:00|85.89|85.39|85.84|85.34|85.98|85.48|85.81|85.31|262
1759391400000|2025-10-02 07:50:00|85.82|85.32|85.64|85.14|85.84|85.34|85.58|85.08|244
1759391700000|2025-10-02 07:55:00|85.62|85.12|85.73|85.23|85.75|85.25|85.6|85.1|172
1759392000000|2025-10-02 08:00:00|85.72|85.22|85.79|85.29|85.84|85.34|85.71|85.21|201
1759392300000|2025-10-02 08:05:00|85.76|85.26|85.92|85.42|85.98|85.48|85.76|85.26|244
1759392600000|2025-10-02 08:10:00|85.94|85.44|85.8|85.3|86|85.5|85.79|85.29|199
1759392900000|2025-10-02 08:15:00|85.77|85.27|85.85|85.35|85.88|85.38|85.71|85.21|238
1759393200000|2025-10-02 08:20:00|85.86|85.36|85.92|85.42|85.93|85.43|85.77|85.27|390
1759393500000|2025-10-02 08:25:00|85.9|85.4|85.87|85.37|85.92|85.42|85.78|85.28|267
1759393800000|2025-10-02 08:30:00|85.86|85.36|85.87|85.37|85.92|85.42|85.8|85.3|131
1759394100000|2025-10-02 08:35:00|85.85|85.35|85.87|85.37|85.9|85.4|85.76|85.26|143
1759394400000|2025-10-02 08:40:00|85.86|85.36|85.95|85.45|85.95|85.45|85.84|85.34|195
1759394700000|2025-10-02 08:45:00|85.94|85.44|86.01|85.51|86.01|85.51|85.94|85.44|221
1759395000000|2025-10-02 08:50:00|86|85.5|85.96|85.46|86.01|85.51|85.93|85.43|126
1759395300000|2025-10-02 08:55:00|85.94|85.44|85.94|85.44|85.96|85.46|85.89|85.39|60
1759395600000|2025-10-02 09:00:00|85.9|85.4|85.75|85.25|85.94|85.44|85.69|85.19|226
1759395900000|2025-10-02 09:05:00|85.73|85.23|85.7|85.2|85.76|85.26|85.64|85.14|126
1759396200000|2025-10-02 09:10:00|85.68|85.18|85.74|85.24|85.77|85.27|85.68|85.18|243
1759396500000|2025-10-02 09:15:00|85.72|85.22|85.79|85.29|85.8|85.3|85.7|85.2|152
1759396800000|2025-10-02 09:20:00|85.8|85.3|86|85.5|86.06|85.56|85.78|85.28|325
1759397100000|2025-10-02 09:25:00|85.99|85.49|85.98|85.48|86.03|85.53|85.92|85.42|283
1759397400000|2025-10-02 09:30:00|85.96|85.46|85.95|85.45|86|85.5|85.79|85.29|288
1759397700000|2025-10-02 09:35:00|85.96|85.46|85.76|85.26|85.99|85.49|85.74|85.24|216
1759398000000|2025-10-02 09:40:00|85.77|85.27|85.69|85.19|85.77|85.27|85.6|85.1|286
1759398300000|2025-10-02 09:45:00|85.72|85.22|85.74|85.24|85.84|85.34|85.69|85.19|302
1759398600000|2025-10-02 09:50:00|85.75|85.25|85.79|85.29|85.8|85.3|85.66|85.16|241
1759398900000|2025-10-02 09:55:00|85.78|85.28|85.79|85.29|85.85|85.35|85.74|85.24|215
1759399200000|2025-10-02 10:00:00|85.82|85.32|85.65|85.15|85.87|85.37|85.65|85.15|198
1759399500000|2025-10-02 10:05:00|85.66|85.16|85.55|85.05|85.68|85.18|85.55|85.05|122
1759399800000|2025-10-02 10:10:00|85.51|85.01|85.6|85.1|85.64|85.14|85.51|85.01|119
1759400100000|2025-10-02 10:15:00|85.61|85.11|85.47|84.97|85.65|85.15|85.44|84.94|223
1759400400000|2025-10-02 10:20:00|85.46|84.96|85.36|84.86|85.48|84.98|85.23|84.73|251
1759400700000|2025-10-02 10:25:00|85.34|84.84|85.24|84.74|85.36|84.86|85.2|84.7|276
1759401000000|2025-10-02 10:30:00|85.23|84.73|85.43|84.93|85.46|84.96|85.22|84.72|309
1759401300000|2025-10-02 10:35:00|85.41|84.91|85.48|84.98|85.57|85.07|85.4|84.9|259
1759401600000|2025-10-02 10:40:00|85.49|84.99|85.63|85.13|85.64|85.14|85.47|84.97|249
1759401900000|2025-10-02 10:45:00|85.65|85.15|85.62|85.12|85.65|85.15|85.57|85.07|227
1759402200000|2025-10-02 10:50:00|85.6|85.1|85.61|85.11|85.62|85.12|85.55|85.05|188
1759402500000|2025-10-02 10:55:00|85.59|85.09|85.56|85.06|85.61|85.11|85.54|85.04|162
1759402800000|2025-10-02 11:00:00|85.55|85.05|85.59|85.09|85.6|85.1|85.49|84.99|284
1759403100000|2025-10-02 11:05:00|85.55|85.05|85.48|84.98|85.64|85.14|85.42|84.92|304
1759403400000|2025-10-02 11:10:00|85.5|85|85.47|84.97|85.54|85.04|85.42|84.92|258
1759403700000|2025-10-02 11:15:00|85.48|84.98|85.59|85.09|85.64|85.14|85.45|84.95|276
1759404000000|2025-10-02 11:20:00|85.6|85.1|85.64|85.14|85.7|85.2|85.58|85.08|292
1759404300000|2025-10-02 11:25:00|85.62|85.12|85.57|85.07|85.66|85.16|85.57|85.07|271
1759404600000|2025-10-02 11:30:00|85.56|85.06|85.7|85.2|85.7|85.2|85.52|85.02|236
1759404900000|2025-10-02 11:35:00|85.68|85.18|85.67|85.17|85.75|85.25|85.65|85.15|214
1759405200000|2025-10-02 11:40:00|85.68|85.18|85.71|85.21|85.73|85.23|85.65|85.15|250
1759405500000|2025-10-02 11:45:00|85.69|85.19|85.84|85.34|85.89|85.39|85.68|85.18|185
1759405800000|2025-10-02 11:50:00|85.82|85.32|85.66|85.16|85.87|85.37|85.66|85.16|245
1759406100000|2025-10-02 11:55:00|85.65|85.15|85.3|84.8|85.65|85.15|85.25|84.75|289
1759406400000|2025-10-02 12:00:00|85.29|84.79|85.44|84.94|85.45|84.95|85.16|84.66|346
1759406700000|2025-10-02 12:05:00|85.42|84.92|85.42|84.92|85.49|84.99|85.3|84.8|265
1759407000000|2025-10-02 12:10:00|85.41|84.91|85.5|85|85.5|85|85.39|84.89|198
1759407300000|2025-10-02 12:15:00|85.51|85.01|85.52|85.02|85.59|85.09|85.48|84.98|308
1759407600000|2025-10-02 12:20:00|85.51|85.01|85.5|85|85.55|85.05|85.44|84.94|337
1759407900000|2025-10-02 12:25:00|85.52|85.02|85.5|85|85.56|85.06|85.39|84.89|279
1759408200000|2025-10-02 12:30:00|85.52|85.02|85.41|84.91|85.56|85.06|85.29|84.79|324
1759408500000|2025-10-02 12:35:00|85.4|84.9|85.67|85.17|85.67|85.17|85.39|84.89|343
1759408800000|2025-10-02 12:40:00|85.68|85.18|85.63|85.13|85.74|85.24|85.59|85.09|295
1759409100000|2025-10-02 12:45:00|85.64|85.14|85.59|85.09|85.72|85.22|85.55|85.05|272
1759409400000|2025-10-02 12:50:00|85.57|85.07|85.61|85.11|85.62|85.12|85.49|84.99|195
1759409700000|2025-10-02 12:55:00|85.62|85.12|85.82|85.32|85.84|85.34|85.6|85.1|223
1759410000000|2025-10-02 13:00:00|85.81|85.31|85.74|85.24|85.92|85.42|85.72|85.22|290
1759410300000|2025-10-02 13:05:00|85.73|85.23|85.62|85.12|85.75|85.25|85.57|85.07|331
1759410600000|2025-10-02 13:10:00|85.63|85.13|85.46|84.96|85.68|85.18|85.46|84.96|318
1759410900000|2025-10-02 13:15:00|85.49|84.99|85.12|84.62|85.5|85|84.89|84.39|350
1759411200000|2025-10-02 13:20:00|85.13|84.63|85.37|84.87|85.49|84.99|85.09|84.59|348
1759411500000|2025-10-02 13:25:00|85.36|84.86|85.43|84.93|85.44|84.94|85.28|84.78|309
1759411800000|2025-10-02 13:30:00|85.42|84.92|85.51|85.01|85.68|85.18|85.3|84.8|363
1759412100000|2025-10-02 13:35:00|85.5|85|85.35|84.85|85.55|85.05|85.33|84.83|317
1759412400000|2025-10-02 13:40:00|85.33|84.83|85.37|84.87|85.37|84.87|85.1|84.6|421
1759412700000|2025-10-02 13:45:00|85.38|84.88|85.38|84.88|85.55|85.05|85.29|84.79|407
1759413000000|2025-10-02 13:50:00|85.37|84.87|85.63|85.13|85.65|85.15|85.26|84.76|404
1759413300000|2025-10-02 13:55:00|85.64|85.14|85.6|85.1|85.67|85.17|85.51|85.01|249
1759413600000|2025-10-02 14:00:00|85.62|85.12|85.59|85.09|85.65|85.15|85.33|84.83|322
1759413900000|2025-10-02 14:05:00|85.58|85.08|85.31|84.81|85.67|85.17|85.29|84.79|340
1759414200000|2025-10-02 14:10:00|85.29|84.79|85.19|84.69|85.39|84.89|85.1|84.6|297
1759414500000|2025-10-02 14:15:00|85.2|84.7|85.25|84.75|85.36|84.86|85.17|84.67|292
1759414800000|2025-10-02 14:20:00|85.24|84.74|85.32|84.82|85.35|84.85|85.07|84.57|405
1759415100000|2025-10-02 14:25:00|85.34|84.84|85.43|84.93|85.47|84.97|85.24|84.74|351
1759415400000|2025-10-02 14:30:00|85.44|84.94|85.29|84.79|85.55|85.05|85.1|84.6|371
1759415700000|2025-10-02 14:35:00|85.27|84.77|85.19|84.69|85.29|84.79|85.03|84.53|340
1759416000000|2025-10-02 14:40:00|85.17|84.67|84.66|84.16|85.19|84.69|84.55|84.05|287
1759416300000|2025-10-02 14:45:00|84.68|84.18|84.69|84.19|84.77|84.27|84.37|83.87|344
1759416600000|2025-10-02 14:50:00|84.68|84.18|84.42|83.92|84.68|84.18|84.05|83.55|459
1759416900000|2025-10-02 14:55:00|84.41|83.91|84.41|83.91|84.44|83.94|84.22|83.72|331
1759417200000|2025-10-02 15:00:00|84.4|83.9|84.09|83.59|84.41|83.91|83.9|83.4|383
1759417500000|2025-10-02 15:05:00|84.08|83.58|84.54|84.04|84.54|84.04|83.97|83.47|297
1759417800000|2025-10-02 15:10:00|84.55|84.05|84.78|84.28|84.82|84.32|84.54|84.04|298
1759418100000|2025-10-02 15:15:00|84.77|84.27|84.91|84.41|84.94|84.44|84.74|84.24|336
1759418400000|2025-10-02 15:20:00|84.92|84.42|84.97|84.47|85.05|84.55|84.76|84.26|360
1759418700000|2025-10-02 15:25:00|84.98|84.48|85.04|84.54|85.11|84.61|84.95|84.45|286
1759419000000|2025-10-02 15:30:00|85.03|84.53|84.93|84.43|85.07|84.57|84.86|84.36|371
1759419300000|2025-10-02 15:35:00|84.89|84.39|84.86|84.36|84.96|84.46|84.73|84.23|379
1759419600000|2025-10-02 15:40:00|84.87|84.37|85.15|84.65|85.26|84.76|84.86|84.36|353
1759419900000|2025-10-02 15:45:00|85.14|84.64|85.26|84.76|85.34|84.84|85.12|84.62|266
1759420200000|2025-10-02 15:50:00|85.28|84.78|85.43|84.93|85.52|85.02|85.27|84.77|265
1759420500000|2025-10-02 15:55:00|85.47|84.97|85.66|85.16|85.69|85.19|85.42|84.92|296
1759420800000|2025-10-02 16:00:00|85.68|85.18|85.75|85.25|85.97|85.47|85.55|85.05|260
1759421100000|2025-10-02 16:05:00|85.74|85.24|85.97|85.47|85.99|85.49|85.63|85.13|246
1759421400000|2025-10-02 16:10:00|85.98|85.48|86.29|85.79|86.39|85.89|85.98|85.48|417
1759421700000|2025-10-02 16:15:00|86.27|85.77|86.2|85.7|86.35|85.85|86.08|85.58|384
1759422000000|2025-10-02 16:20:00|86.19|85.69|86.15|85.65|86.21|85.71|86|85.5|284
1759422300000|2025-10-02 16:25:00|86.13|85.63|86.15|85.65|86.26|85.76|86.07|85.57|274
1759422600000|2025-10-02 16:30:00|86.16|85.66|86.19|85.69|86.4|85.9|86.13|85.63|265
1759422900000|2025-10-02 16:35:00|86.18|85.68|85.9|85.4|86.21|85.71|85.86|85.36|365
1759423200000|2025-10-02 16:40:00|85.89|85.39|85.74|85.24|85.89|85.39|85.61|85.11|323
1759423500000|2025-10-02 16:45:00|85.73|85.23|86.04|85.54|86.17|85.67|85.73|85.23|407
1759423800000|2025-10-02 16:50:00|86.03|85.53|86.14|85.64|86.29|85.79|86.01|85.51|300
1759424100000|2025-10-02 16:55:00|86.12|85.62|86.16|85.66|86.16|85.66|86.03|85.53|238
1759424400000|2025-10-02 17:00:00|86.15|85.65|86.07|85.57|86.24|85.74|86.04|85.54|273
1759424700000|2025-10-02 17:05:00|86.09|85.59|86.12|85.62|86.23|85.73|86.03|85.53|368
1759425000000|2025-10-02 17:10:00|86.11|85.61|86.34|85.84|86.37|85.87|86.04|85.54|329
1759425300000|2025-10-02 17:15:00|86.35|85.85|86.22|85.72|86.45|85.95|86.19|85.69|342
1759425600000|2025-10-02 17:20:00|86.2|85.7|85.97|85.47|86.22|85.72|85.88|85.38|402
1759425900000|2025-10-02 17:25:00|85.98|85.48|86.15|85.65|86.22|85.72|85.97|85.47|433
1759426200000|2025-10-02 17:30:00|86.16|85.66|86.24|85.74|86.24|85.74|86.07|85.57|424
1759426500000|2025-10-02 17:35:00|86.22|85.72|86.19|85.69|86.33|85.83|86.17|85.67|360
1759426800000|2025-10-02 17:40:00|86.18|85.68|86.45|85.95|86.54|86.04|86.18|85.68|215
1759427100000|2025-10-02 17:45:00|86.46|85.96|86.68|86.18|86.69|86.19|86.45|85.95|231
1759427400000|2025-10-02 17:50:00|86.67|86.17|86.47|85.97|86.71|86.21|86.45|85.95|221
1759427700000|2025-10-02 17:55:00|86.45|85.95|86.42|85.92|86.47|85.97|86.38|85.88|177
1759428000000|2025-10-02 18:00:00|86.41|85.91|86.8|86.3|86.84|86.34|86.39|85.89|282
1759428300000|2025-10-02 18:05:00|86.79|86.29|86.78|86.28|86.91|86.41|86.71|86.21|344
1759428600000|2025-10-02 18:10:00|86.81|86.31|86.85|86.35|86.95|86.45|86.76|86.26|315
1759428900000|2025-10-02 18:15:00|86.81|86.31|86.93|86.43|86.93|86.43|86.81|86.31|300
1759429200000|2025-10-02 18:20:00|86.91|86.41|86.86|86.36|86.96|86.46|86.82|86.32|268
1759429500000|2025-10-02 18:25:00|86.87|86.37|87.16|86.66|87.17|86.67|86.79|86.29|258
1759429800000|2025-10-02 18:30:00|87.13|86.63|87.17|86.67|87.2|86.7|86.96|86.46|369
1759430100000|2025-10-02 18:35:00|87.19|86.69|87.21|86.71|87.25|86.75|87.14|86.64|230
1759430400000|2025-10-02 18:40:00|87.22|86.72|87.05|86.55|87.25|86.75|86.92|86.42|246
1759430700000|2025-10-02 18:45:00|87.04|86.54|87.39|86.89|87.39|86.89|87.03|86.53|290
1759431000000|2025-10-02 18:50:00|87.36|86.86|87.45|86.95|87.57|87.07|87.36|86.86|338
1759431300000|2025-10-02 18:55:00|87.46|86.96|87.47|86.97|87.57|87.07|87.43|86.93|365
1759431600000|2025-10-02 19:00:00|87.43|86.93|87.54|87.04|87.54|87.04|87.33|86.83|310
1759431900000|2025-10-02 19:05:00|87.53|87.03|87.74|87.24|87.8|87.3|87.5|87|205
1759432200000|2025-10-02 19:10:00|87.75|87.25|88.03|87.53|88.03|87.53|87.71|87.21|262
1759432500000|2025-10-02 19:15:00|88.02|87.52|87.78|87.28|88.03|87.53|87.74|87.24|369
1759432800000|2025-10-02 19:20:00|87.79|87.29|87.73|87.23|87.88|87.38|87.66|87.16|441
1759433100000|2025-10-02 19:25:00|87.76|87.26|87.74|87.24|87.88|87.38|87.73|87.23|310
1759433400000|2025-10-02 19:30:00|87.77|87.27|87.9|87.4|87.95|87.45|87.68|87.18|276
1759433700000|2025-10-02 19:35:00|87.91|87.41|87.86|87.36|87.94|87.44|87.76|87.26|277
1759434000000|2025-10-02 19:40:00|87.85|87.35|87.79|87.29|87.86|87.36|87.74|87.24|305
1759434300000|2025-10-02 19:45:00|87.82|87.32|88.01|87.51|88.02|87.52|87.7|87.2|247
1759434600000|2025-10-02 19:50:00|87.98|87.48|87.83|87.33|88|87.5|87.79|87.29|272
1759434900000|2025-10-02 19:55:00|87.82|87.32|87.73|87.23|87.88|87.38|87.68|87.18|326
1759435200000|2025-10-02 20:00:00|87.74|87.24|87.65|87.15|87.82|87.32|87.54|87.04|378
1759435500000|2025-10-02 20:05:00|87.66|87.16|87.61|87.11|87.73|87.23|87.52|87.02|425
1759435800000|2025-10-02 20:10:00|87.58|87.08|87.4|86.9|87.62|87.12|87.4|86.9|452
1759436100000|2025-10-02 20:15:00|87.38|86.88|87.63|87.13|87.64|87.14|87.33|86.83|359
1759436400000|2025-10-02 20:20:00|87.64|87.14|87.34|86.84|87.65|87.15|87.3|86.8|347
1759436700000|2025-10-02 20:25:00|87.33|86.83|87.16|86.66|87.34|86.84|87.12|86.62|329
1759437000000|2025-10-02 20:30:00|87.17|86.67|86.9|86.4|87.2|86.7|86.89|86.39|427
1759437300000|2025-10-02 20:35:00|86.93|86.43|86.99|86.49|87.1|86.6|86.9|86.4|361
1759437600000|2025-10-02 20:40:00|87.01|86.51|87.25|86.75|87.29|86.79|86.93|86.43|327
1759437900000|2025-10-02 20:45:00|87.24|86.74|87.26|86.76|87.34|86.84|87.19|86.69|360
1759438200000|2025-10-02 20:50:00|87.29|86.79|87.24|86.74|87.3|86.8|87.19|86.69|244
1759438500000|2025-10-02 20:55:00|87.25|86.75|87.35|86.85|87.36|86.86|87.23|86.73|275
1759438800000|2025-10-02 21:00:00|87.36|86.86|87.36|86.86|87.44|86.94|87.27|86.77|182
1759439100000|2025-10-02 21:05:00|87.35|86.85|87.55|87.05|87.56|87.06|87.35|86.85|75
1759439400000|2025-10-02 21:10:00|87.54|87.04|87.73|87.23|87.74|87.24|87.54|87.04|122
1759439700000|2025-10-02 21:15:00|87.74|87.24|87.39|86.89|87.75|87.25|87.37|86.87|186
1759440000000|2025-10-02 21:20:00|87.4|86.9|87.33|86.83|87.42|86.92|87.32|86.82|100
1759440300000|2025-10-02 21:25:00|87.32|86.82|87.23|86.73|87.36|86.86|87.16|86.66|136
1759440600000|2025-10-02 21:30:00|87.22|86.72|87.09|86.59|87.25|86.75|87.08|86.58|117
1759440900000|2025-10-02 21:35:00|87.08|86.58|87.12|86.62|87.14|86.64|87.04|86.54|152
1759441200000|2025-10-02 21:40:00|87.11|86.61|87.13|86.63|87.14|86.64|87.11|86.61|34
1759441500000|2025-10-02 21:45:00|87.14|86.64|87.28|86.78|87.29|86.79|87.14|86.64|59
1759441800000|2025-10-02 21:50:00|87.29|86.79|87.19|86.69|87.34|86.84|87.19|86.69|110
1759442100000|2025-10-02 21:55:00|87.21|86.71|87.14|86.64|87.32|86.82|87.14|86.64|140
1759442400000|2025-10-02 22:00:00|87.17|86.67|87.33|86.83|87.34|86.84|87.12|86.62|367
1759442700000|2025-10-02 22:05:00|87.34|86.84|87.21|86.71|87.38|86.88|87.21|86.71|275
1759443000000|2025-10-02 22:10:00|87.19|86.69|87.23|86.73|87.24|86.74|87.07|86.57|330
1759443300000|2025-10-02 22:15:00|87.24|86.74|86.98|86.48|87.24|86.74|86.96|86.46|355
1759443600000|2025-10-02 22:20:00|87|86.5|86.89|86.39|87.07|86.57|86.87|86.37|402
1759443900000|2025-10-02 22:25:00|86.91|86.41|87.03|86.53|87.08|86.58|86.87|86.37|283
1759444200000|2025-10-02 22:30:00|87.06|86.56|87.02|86.52|87.12|86.62|86.94|86.44|413
1759444500000|2025-10-02 22:35:00|87.03|86.53|86.9|86.4|87.03|86.53|86.85|86.35|359
1759444800000|2025-10-02 22:40:00|86.89|86.39|86.89|86.39|86.98|86.48|86.85|86.35|366
1759445100000|2025-10-02 22:45:00|86.91|86.41|86.91|86.41|86.95|86.45|86.84|86.34|353
1759445400000|2025-10-02 22:50:00|86.89|86.39|86.76|86.26|86.93|86.43|86.75|86.25|237
1759445700000|2025-10-02 22:55:00|86.75|86.25|86.84|86.34|86.87|86.37|86.74|86.24|293
1759446000000|2025-10-02 23:00:00|86.82|86.32|87.01|86.51|87.07|86.57|86.82|86.32|358
1759446300000|2025-10-02 23:05:00|87.03|86.53|87.16|86.66|87.2|86.7|86.99|86.49|236
1759446600000|2025-10-02 23:10:00|87.17|86.67|87.23|86.73|87.26|86.76|87.1|86.6|215
1759446900000|2025-10-02 23:15:00|87.22|86.72|87.07|86.57|87.24|86.74|87.07|86.57|210
1759447200000|2025-10-02 23:20:00|87.08|86.58|87.11|86.61|87.25|86.75|87.08|86.58|220
1759447500000|2025-10-02 23:25:00|87.13|86.63|87.09|86.59|87.13|86.63|86.98|86.48|216
1759447800000|2025-10-02 23:30:00|87.11|86.61|87.17|86.67|87.17|86.67|87.05|86.55|235
1759448100000|2025-10-02 23:35:00|87.19|86.69|87.08|86.58|87.19|86.69|87.06|86.56|254
1759448400000|2025-10-02 23:40:00|87.07|86.57|87.08|86.58|87.1|86.6|86.96|86.46|320
1759448700000|2025-10-02 23:45:00|87.07|86.57|87.06|86.56|87.08|86.58|86.98|86.48|305
1759449000000|2025-10-02 23:50:00|87.05|86.55|87.25|86.75|87.28|86.78|87.05|86.55|320
1759449300000|2025-10-02 23:55:00|87.24|86.74|87.34|86.84|87.43|86.93|87.24|86.74|399
1759449600000|2025-10-03 00:00:00|87.33|86.83|87.01|86.51|87.41|86.91|87.01|86.51|368
1759449900000|2025-10-03 00:05:00|87.04|86.54|86.84|86.34|87.04|86.54|86.84|86.34|297
1759450200000|2025-10-03 00:10:00|86.83|86.33|86.7|86.2|86.88|86.38|86.5|86|413
1759450500000|2025-10-03 00:15:00|86.69|86.19|86.83|86.33|86.95|86.45|86.67|86.17|322
1759450800000|2025-10-03 00:20:00|86.82|86.32|86.93|86.43|86.93|86.43|86.76|86.26|395
1759451100000|2025-10-03 00:25:00|86.92|86.42|86.95|86.45|86.97|86.47|86.82|86.32|373
1759451400000|2025-10-03 00:30:00|86.94|86.44|86.74|86.24|86.96|86.46|86.71|86.21|383
1759451700000|2025-10-03 00:35:00|86.75|86.25|86.66|86.16|86.9|86.4|86.65|86.15|435
1759452000000|2025-10-03 00:40:00|86.69|86.19|86.58|86.08|86.71|86.21|86.51|86.01|298
1759452300000|2025-10-03 00:45:00|86.57|86.07|86.63|86.13|86.65|86.15|86.45|85.95|354
1759452600000|2025-10-03 00:50:00|86.62|86.12|86.67|86.17|86.72|86.22|86.61|86.11|237
1759452900000|2025-10-03 00:55:00|86.68|86.18|86.54|86.04|86.68|86.18|86.52|86.02|304
1759453200000|2025-10-03 01:00:00|86.53|86.03|86.68|86.18|86.78|86.28|86.52|86.02|332
1759453500000|2025-10-03 01:05:00|86.66|86.16|86.53|86.03|86.77|86.27|86.44|85.94|357
1759453800000|2025-10-03 01:10:00|86.55|86.05|86.45|85.95|86.61|86.11|86.43|85.93|426
1759454100000|2025-10-03 01:15:00|86.46|85.96|86.4|85.9|86.66|86.16|86.3|85.8|439
1759454400000|2025-10-03 01:20:00|86.42|85.92|86.15|85.65|86.52|86.02|86.13|85.63|294
1759454700000|2025-10-03 01:25:00|86.16|85.66|86.24|85.74|86.25|85.75|86.11|85.61|330
1759455000000|2025-10-03 01:30:00|86.25|85.75|86.46|85.96|86.47|85.97|86.19|85.69|305
1759455300000|2025-10-03 01:35:00|86.47|85.97|86.23|85.73|86.47|85.97|86.15|85.65|371
1759455600000|2025-10-03 01:40:00|86.24|85.74|86.23|85.73|86.33|85.83|86.17|85.67|288
1759455900000|2025-10-03 01:45:00|86.2|85.7|86.18|85.68|86.34|85.84|86.12|85.62|275
1759456200000|2025-10-03 01:50:00|86.2|85.7|85.92|85.42|86.22|85.72|85.74|85.24|330
1759456500000|2025-10-03 01:55:00|85.89|85.39|85.91|85.41|86.03|85.53|85.85|85.35|272
1759456800000|2025-10-03 02:00:00|85.9|85.4|86.02|85.52|86.03|85.53|85.82|85.32|303
1759457100000|2025-10-03 02:05:00|86.05|85.55|86.15|85.65|86.15|85.65|85.99|85.49|260
1759457400000|2025-10-03 02:10:00|86.17|85.67|86.43|85.93|86.43|85.93|86.13|85.63|319
1759457700000|2025-10-03 02:15:00|86.44|85.94|86.36|85.86|86.54|86.04|86.35|85.85|247
1759458000000|2025-10-03 02:20:00|86.38|85.88|86.31|85.81|86.41|85.91|86.2|85.7|340
1759458300000|2025-10-03 02:25:00|86.3|85.8|86.21|85.71|86.3|85.8|86.17|85.67|338
1759458600000|2025-10-03 02:30:00|86.2|85.7|86.2|85.7|86.21|85.71|86.08|85.58|372
1759458900000|2025-10-03 02:35:00|86.21|85.71|86.46|85.96|86.54|86.04|86.21|85.71|423
1759459200000|2025-10-03 02:40:00|86.45|85.95|86.42|85.92|86.55|86.05|86.4|85.9|420
1759459500000|2025-10-03 02:45:00|86.43|85.93|86.26|85.76|86.46|85.96|86.2|85.7|456
1759459800000|2025-10-03 02:50:00|86.25|85.75|86.4|85.9|86.41|85.91|86.22|85.72|403
1759460100000|2025-10-03 02:55:00|86.39|85.89|86.54|86.04|86.6|86.1|86.38|85.88|407
1759460400000|2025-10-03 03:00:00|86.52|86.02|86.8|86.3|86.88|86.38|86.48|85.98|423
1759460700000|2025-10-03 03:05:00|86.79|86.29|86.92|86.42|87.03|86.53|86.75|86.25|435
1759461000000|2025-10-03 03:10:00|86.91|86.41|86.79|86.29|86.95|86.45|86.79|86.29|384
1759461300000|2025-10-03 03:15:00|86.8|86.3|86.97|86.47|87.1|86.6|86.78|86.28|294
1759461600000|2025-10-03 03:20:00|87|86.5|86.95|86.45|87.14|86.64|86.92|86.42|277
1759461900000|2025-10-03 03:25:00|86.92|86.42|86.76|86.26|86.95|86.45|86.75|86.25|335
1759462200000|2025-10-03 03:30:00|86.78|86.28|86.76|86.26|86.81|86.31|86.67|86.17|240
1759462500000|2025-10-03 03:35:00|86.75|86.25|86.69|86.19|86.86|86.36|86.67|86.17|322
1759462800000|2025-10-03 03:40:00|86.7|86.2|86.67|86.17|86.81|86.31|86.67|86.17|206
1759463100000|2025-10-03 03:45:00|86.69|86.19|86.81|86.31|86.83|86.33|86.66|86.16|189
1759463400000|2025-10-03 03:50:00|86.8|86.3|86.71|86.21|86.83|86.33|86.69|86.19|218
1759463700000|2025-10-03 03:55:00|86.67|86.17|86.46|85.96|86.7|86.2|86.38|85.88|300
1759464000000|2025-10-03 04:00:00|86.43|85.93|86.61|86.11|86.63|86.13|86.36|85.86|255
1759464300000|2025-10-03 04:05:00|86.6|86.1|86.62|86.12|86.68|86.18|86.53|86.03|343
1759464600000|2025-10-03 04:10:00|86.59|86.09|86.77|86.27|86.78|86.28|86.59|86.09|256
1759464900000|2025-10-03 04:15:00|86.78|86.28|86.86|86.36|86.86|86.36|86.71|86.21|214
1759465200000|2025-10-03 04:20:00|86.85|86.35|86.98|86.48|87.01|86.51|86.84|86.34|192
1759465500000|2025-10-03 04:25:00|86.95|86.45|86.87|86.37|86.99|86.49|86.84|86.34|168
1759465800000|2025-10-03 04:30:00|86.86|86.36|86.64|86.14|86.86|86.36|86.58|86.08|299
1759466100000|2025-10-03 04:35:00|86.62|86.12|86.6|86.1|86.69|86.19|86.52|86.02|188
1759466400000|2025-10-03 04:40:00|86.59|86.09|86.66|86.16|86.69|86.19|86.49|85.99|259
1759466700000|2025-10-03 04:45:00|86.65|86.15|86.7|86.2|86.7|86.2|86.57|86.07|211
1759467000000|2025-10-03 04:50:00|86.69|86.19|86.66|86.16|86.7|86.2|86.57|86.07|186
1759467300000|2025-10-03 04:55:00|86.67|86.17|86.68|86.18|86.69|86.19|86.62|86.12|162
1759467600000|2025-10-03 05:00:00|86.69|86.19|86.45|85.95|86.72|86.22|86.42|85.92|190
1759467900000|2025-10-03 05:05:00|86.42|85.92|86.39|85.89|86.56|86.06|86.33|85.83|223
1759468200000|2025-10-03 05:10:00|86.4|85.9|86.41|85.91|86.44|85.94|86.31|85.81|262
1759468500000|2025-10-03 05:15:00|86.44|85.94|86.39|85.89|86.46|85.96|86.35|85.85|204
1759468800000|2025-10-03 05:20:00|86.38|85.88|86.46|85.96|86.48|85.98|86.34|85.84|205
1759469100000|2025-10-03 05:25:00|86.47|85.97|86.35|85.85|86.51|86.01|86.31|85.81|159
1759469400000|2025-10-03 05:30:00|86.32|85.82|86.27|85.77|86.35|85.85|86.17|85.67|182
1759469700000|2025-10-03 05:35:00|86.24|85.74|86.21|85.71|86.28|85.78|86.16|85.66|167
1759470000000|2025-10-03 05:40:00|86.2|85.7|86.14|85.64|86.23|85.73|86.07|85.57|158
1759470300000|2025-10-03 05:45:00|86.12|85.62|86.11|85.61|86.15|85.65|86.05|85.55|234
1759470600000|2025-10-03 05:50:00|86.13|85.63|86.35|85.85|86.4|85.9|86.11|85.61|264
1759470900000|2025-10-03 05:55:00|86.34|85.84|86.35|85.85|86.38|85.88|86.29|85.79|197
1759471200000|2025-10-03 06:00:00|86.36|85.86|86.32|85.82|86.41|85.91|86.22|85.72|231
1759471500000|2025-10-03 06:05:00|86.31|85.81|86.37|85.87|86.44|85.94|86.29|85.79|281
1759471800000|2025-10-03 06:10:00|86.36|85.86|86.42|85.92|86.42|85.92|86.32|85.82|165
1759472100000|2025-10-03 06:15:00|86.41|85.91|86.42|85.92|86.47|85.97|86.35|85.85|261
1759472400000|2025-10-03 06:20:00|86.4|85.9|86.41|85.91|86.47|85.97|86.38|85.88|244
1759472700000|2025-10-03 06:25:00|86.38|85.88|86.45|85.95|86.47|85.97|86.38|85.88|296
1759473000000|2025-10-03 06:30:00|86.46|85.96|86.49|85.99|86.55|86.05|86.44|85.94|293
1759473300000|2025-10-03 06:35:00|86.48|85.98|86.61|86.11|86.63|86.13|86.48|85.98|337
1759473600000|2025-10-03 06:40:00|86.59|86.09|86.53|86.03|86.61|86.11|86.48|85.98|356
1759473900000|2025-10-03 06:45:00|86.5|86|86.24|85.74|86.52|86.02|86.16|85.66|373
1759474200000|2025-10-03 06:50:00|86.23|85.73|86.01|85.51|86.23|85.73|85.77|85.27|435
1759474500000|2025-10-03 06:55:00|86.02|85.52|86.09|85.59|86.1|85.6|85.91|85.41|306
1759474800000|2025-10-03 07:00:00|86.08|85.58|85.99|85.49|86.14|85.64|85.94|85.44|254
1759475100000|2025-10-03 07:05:00|85.98|85.48|85.88|85.38|86.04|85.54|85.85|85.35|284
1759475400000|2025-10-03 07:10:00|85.87|85.37|85.98|85.48|86.06|85.56|85.78|85.28|279
1759475700000|2025-10-03 07:15:00|85.99|85.49|86.05|85.55|86.14|85.64|85.95|85.45|243
1759476000000|2025-10-03 07:20:00|86.04|85.54|85.88|85.38|86.08|85.58|85.84|85.34|230
1759476300000|2025-10-03 07:25:00|85.87|85.37|85.71|85.21|85.88|85.38|85.68|85.18|310
1759476600000|2025-10-03 07:30:00|85.7|85.2|85.91|85.41|85.94|85.44|85.65|85.15|506
1759476900000|2025-10-03 07:35:00|85.92|85.42|85.82|85.32|85.95|85.45|85.8|85.3|472
1759477200000|2025-10-03 07:40:00|85.84|85.34|85.8|85.3|85.97|85.47|85.73|85.23|413
1759477500000|2025-10-03 07:45:00|85.82|85.32|85.99|85.49|86|85.5|85.73|85.23|445
1759477800000|2025-10-03 07:50:00|86|85.5|85.87|85.37|86.06|85.56|85.86|85.36|326
1759478100000|2025-10-03 07:55:00|85.86|85.36|85.98|85.48|86|85.5|85.84|85.34|475
1759478400000|2025-10-03 08:00:00|85.99|85.49|85.99|85.49|86.02|85.52|85.89|85.39|356
1759478700000|2025-10-03 08:05:00|85.97|85.47|85.89|85.39|86|85.5|85.85|85.35|490
1759479000000|2025-10-03 08:10:00|85.9|85.4|85.76|85.26|85.9|85.4|85.74|85.24|453
1759479300000|2025-10-03 08:15:00|85.77|85.27|85.61|85.11|85.79|85.29|85.4|84.9|459
1759479600000|2025-10-03 08:20:00|85.62|85.12|85.87|85.37|85.87|85.37|85.59|85.09|508
1759479900000|2025-10-03 08:25:00|85.86|85.36|85.93|85.43|86|85.5|85.84|85.34|371
1759480200000|2025-10-03 08:30:00|85.94|85.44|86|85.5|86.03|85.53|85.88|85.38|394
1759480500000|2025-10-03 08:35:00|85.99|85.49|86.01|85.51|86.08|85.58|85.97|85.47|514
1759480800000|2025-10-03 08:40:00|86.02|85.52|86.06|85.56|86.1|85.6|85.92|85.42|370
1759481100000|2025-10-03 08:45:00|86.07|85.57|86.05|85.55|86.19|85.69|86.03|85.53|225
1759481400000|2025-10-03 08:50:00|86.07|85.57|86.15|85.65|86.18|85.68|86.05|85.55|222
1759481700000|2025-10-03 08:55:00|86.16|85.66|86.26|85.76|86.28|85.78|86.12|85.62|142
1759482000000|2025-10-03 09:00:00|86.24|85.74|86.04|85.54|86.31|85.81|86.04|85.54|268
1759482300000|2025-10-03 09:05:00|86.06|85.56|86.11|85.61|86.2|85.7|86.04|85.54|361
1759482600000|2025-10-03 09:10:00|86.08|85.58|85.92|85.42|86.11|85.61|85.87|85.37|294
1759482900000|2025-10-03 09:15:00|85.93|85.43|85.84|85.34|85.96|85.46|85.79|85.29|341
1759483200000|2025-10-03 09:20:00|85.85|85.35|86.16|85.66|86.26|85.76|85.84|85.34|371
1759483500000|2025-10-03 09:25:00|86.17|85.67|86.27|85.77|86.3|85.8|86.14|85.64|266
1759483800000|2025-10-03 09:30:00|86.24|85.74|86.1|85.6|86.3|85.8|86.03|85.53|228
1759484100000|2025-10-03 09:35:00|86.11|85.61|86.06|85.56|86.13|85.63|85.98|85.48|245
1759484400000|2025-10-03 09:40:00|86.07|85.57|86.08|85.58|86.09|85.59|85.97|85.47|173
1759484700000|2025-10-03 09:45:00|86.07|85.57|86.12|85.62|86.13|85.63|86.02|85.52|226
1759485000000|2025-10-03 09:50:00|86.14|85.64|86.18|85.68|86.19|85.69|86.05|85.55|246
1759485300000|2025-10-03 09:55:00|86.17|85.67|86.13|85.63|86.24|85.74|86.11|85.61|141
1759485600000|2025-10-03 10:00:00|86.14|85.64|86.08|85.58|86.16|85.66|86.02|85.52|209
1759485900000|2025-10-03 10:05:00|86.06|85.56|86.02|85.52|86.16|85.66|85.99|85.49|207
1759486200000|2025-10-03 10:10:00|85.99|85.49|86.06|85.56|86.09|85.59|85.99|85.49|296
1759486500000|2025-10-03 10:15:00|86.05|85.55|86.18|85.68|86.18|85.68|86|85.5|363
1759486800000|2025-10-03 10:20:00|86.17|85.67|86.08|85.58|86.18|85.68|86.02|85.52|269
1759487100000|2025-10-03 10:25:00|86.06|85.56|86.18|85.68|86.26|85.76|86.03|85.53|328
1759487400000|2025-10-03 10:30:00|86.17|85.67|86.1|85.6|86.25|85.75|86.08|85.58|306
1759487700000|2025-10-03 10:35:00|86.12|85.62|86.06|85.56|86.14|85.64|86.01|85.51|260
1759488000000|2025-10-03 10:40:00|86.04|85.54|86.18|85.68|86.24|85.74|86.04|85.54|365
1759488300000|2025-10-03 10:45:00|86.19|85.69|86.12|85.62|86.25|85.75|86.1|85.6|151
1759488600000|2025-10-03 10:50:00|86.13|85.63|86.11|85.61|86.17|85.67|86.07|85.57|204
1759488900000|2025-10-03 10:55:00|86.09|85.59|86.1|85.6|86.17|85.67|86.07|85.57|188
1759489200000|2025-10-03 11:00:00|86.11|85.61|86.05|85.55|86.15|85.65|85.99|85.49|175
1759489500000|2025-10-03 11:05:00|86.04|85.54|85.83|85.33|86.04|85.54|85.83|85.33|68
1759489800000|2025-10-03 11:10:00|85.82|85.32|85.78|85.28|85.87|85.37|85.72|85.22|158
1759490100000|2025-10-03 11:15:00|85.77|85.27|85.52|85.02|85.79|85.29|85.5|85|159
1759490400000|2025-10-03 11:20:00|85.56|85.06|85.71|85.21|85.75|85.25|85.52|85.02|454
1759490700000|2025-10-03 11:25:00|85.72|85.22|85.72|85.22|85.75|85.25|85.64|85.14|304
1759491000000|2025-10-03 11:30:00|85.7|85.2|85.66|85.16|85.74|85.24|85.59|85.09|385
1759491300000|2025-10-03 11:35:00|85.63|85.13|85.66|85.16|85.73|85.23|85.59|85.09|404
1759491600000|2025-10-03 11:40:00|85.68|85.18|85.78|85.28|85.79|85.29|85.66|85.16|461
1759491900000|2025-10-03 11:45:00|85.76|85.26|85.77|85.27|85.79|85.29|85.65|85.15|413
1759492200000|2025-10-03 11:50:00|85.78|85.28|85.75|85.25|85.85|85.35|85.67|85.17|547
1759492500000|2025-10-03 11:55:00|85.74|85.24|85.73|85.23|85.81|85.31|85.67|85.17|383
1759492800000|2025-10-03 12:00:00|85.72|85.22|85.63|85.13|85.74|85.24|85.6|85.1|382
1759493100000|2025-10-03 12:05:00|85.62|85.12|85.52|85.02|85.72|85.22|85.52|85.02|363
1759493400000|2025-10-03 12:10:00|85.55|85.05|85.73|85.23|85.78|85.28|85.54|85.04|433
1759493700000|2025-10-03 12:15:00|85.74|85.24|85.85|85.35|85.97|85.47|85.7|85.2|533
1759494000000|2025-10-03 12:20:00|85.83|85.33|85.78|85.28|85.9|85.4|85.76|85.26|532
1759494300000|2025-10-03 12:25:00|85.79|85.29|85.64|85.14|85.8|85.3|85.59|85.09|366
1759494600000|2025-10-03 12:30:00|85.65|85.15|85.88|85.38|85.98|85.48|85.59|85.09|621
1759494900000|2025-10-03 12:35:00|85.86|85.36|85.91|85.41|85.98|85.48|85.72|85.22|492
1759495200000|2025-10-03 12:40:00|85.92|85.42|85.8|85.3|85.97|85.47|85.75|85.25|336
1759495500000|2025-10-03 12:45:00|85.78|85.28|85.71|85.21|85.89|85.39|85.64|85.14|389
1759495800000|2025-10-03 12:50:00|85.72|85.22|85.8|85.3|85.82|85.32|85.63|85.13|467
1759496100000|2025-10-03 12:55:00|85.79|85.29|85.76|85.26|85.81|85.31|85.72|85.22|306
1759496400000|2025-10-03 13:00:00|85.75|85.25|85.28|84.78|85.75|85.25|85.27|84.77|299
1759496700000|2025-10-03 13:05:00|85.33|84.83|85.45|84.95|85.46|84.96|85.13|84.63|430
1759497000000|2025-10-03 13:10:00|85.44|84.94|85.4|84.9|85.49|84.99|85.38|84.88|336
1759497300000|2025-10-03 13:15:00|85.36|84.86|85.52|85.02|85.53|85.03|85.33|84.83|197
1759497600000|2025-10-03 13:20:00|85.53|85.03|85.7|85.2|85.73|85.23|85.52|85.02|257
1759497900000|2025-10-03 13:25:00|85.69|85.19|85.97|85.47|86.04|85.54|85.69|85.19|204
1759498200000|2025-10-03 13:30:00|86|85.5|86.11|85.61|86.27|85.77|85.92|85.42|466
1759498500000|2025-10-03 13:35:00|86.1|85.6|86.02|85.52|86.12|85.62|85.68|85.18|515
1759498800000|2025-10-03 13:40:00|86.03|85.53|85.78|85.28|86.07|85.57|85.56|85.06|448
1759499100000|2025-10-03 13:45:00|85.77|85.27|86.02|85.52|86.09|85.59|85.71|85.21|410
1759499400000|2025-10-03 13:50:00|86.03|85.53|85.94|85.44|86.11|85.61|85.88|85.38|363
1759499700000|2025-10-03 13:55:00|85.93|85.43|85.88|85.38|86|85.5|85.84|85.34|335
1759500000000|2025-10-03 14:00:00|85.87|85.37|85.8|85.3|85.88|85.38|85.45|84.95|419
1759500300000|2025-10-03 14:05:00|85.79|85.29|85.67|85.17|85.88|85.38|85.59|85.09|424
1759500600000|2025-10-03 14:10:00|85.69|85.19|85.62|85.12|85.82|85.32|85.5|85|357
1759500900000|2025-10-03 14:15:00|85.63|85.13|85.35|84.85|85.63|85.13|85.28|84.78|414
1759501200000|2025-10-03 14:20:00|85.31|84.81|85.66|85.16|85.68|85.18|85.19|84.69|368
1759501500000|2025-10-03 14:25:00|85.67|85.17|85.9|85.4|85.94|85.44|85.67|85.17|398
1759501800000|2025-10-03 14:30:00|85.89|85.39|85.8|85.3|85.92|85.42|85.69|85.19|397
1759502100000|2025-10-03 14:35:00|85.79|85.29|86.04|85.54|86.06|85.56|85.73|85.23|385
1759502400000|2025-10-03 14:40:00|86.03|85.53|86.01|85.51|86.16|85.66|85.95|85.45|355
1759502700000|2025-10-03 14:45:00|86.02|85.52|86.27|85.77|86.3|85.8|85.98|85.48|319
1759503000000|2025-10-03 14:50:00|86.26|85.76|86.49|85.99|86.49|85.99|86.24|85.74|387
1759503300000|2025-10-03 14:55:00|86.47|85.97|86.27|85.77|86.49|85.99|86.19|85.69|209
1759503600000|2025-10-03 15:00:00|86.24|85.74|86.12|85.62|86.27|85.77|86.06|85.56|364
1759503900000|2025-10-03 15:05:00|86.11|85.61|86.13|85.63|86.27|85.77|86.04|85.54|203
1759504200000|2025-10-03 15:10:00|86.11|85.61|86.18|85.68|86.18|85.68|86.04|85.54|188
1759504500000|2025-10-03 15:15:00|86.19|85.69|86.55|86.05|86.66|86.16|86.17|85.67|381
1759504800000|2025-10-03 15:20:00|86.52|86.02|86.72|86.22|86.81|86.31|86.52|86.02|265
1759505100000|2025-10-03 15:25:00|86.71|86.21|86.57|86.07|86.72|86.22|86.53|86.03|371
1759505400000|2025-10-03 15:30:00|86.59|86.09|87.07|86.57|87.07|86.57|86.54|86.04|306
1759505700000|2025-10-03 15:35:00|87.08|86.58|87.12|86.62|87.16|86.66|87|86.5|267
1759506000000|2025-10-03 15:40:00|87.11|86.61|87.04|86.54|87.15|86.65|86.98|86.48|231
1759506300000|2025-10-03 15:45:00|87.05|86.55|87.17|86.67|87.34|86.84|87.04|86.54|352
1759506600000|2025-10-03 15:50:00|87.22|86.72|87.48|86.98|87.54|87.04|87.19|86.69|263
1759506900000|2025-10-03 15:55:00|87.52|87.02|87.64|87.14|87.67|87.17|87.32|86.82|351
1759507200000|2025-10-03 16:00:00|87.62|87.12|88.2|87.7|88.23|87.73|87.62|87.12|420
1759507500000|2025-10-03 16:05:00|88.17|87.67|88.54|88.04|88.56|88.06|87.98|87.48|427
1759507800000|2025-10-03 16:10:00|88.53|88.03|88.52|88.02|88.92|88.42|88.4|87.9|411
1759508100000|2025-10-03 16:15:00|88.48|87.98|88.48|87.98|88.7|88.2|88.33|87.83|449
1759508400000|2025-10-03 16:20:00|88.42|87.92|88.74|88.24|88.89|88.39|88.25|87.75|474
1759508700000|2025-10-03 16:25:00|88.73|88.23|88.81|88.31|88.94|88.44|88.73|88.23|286
1759509000000|2025-10-03 16:30:00|88.8|88.3|89.14|88.64|89.17|88.67|88.67|88.17|360
1759509300000|2025-10-03 16:35:00|89.13|88.63|89.1|88.6|89.27|88.77|89.01|88.51|402
1759509600000|2025-10-03 16:40:00|89.11|88.61|89.46|88.96|89.46|88.96|88.91|88.41|460
1759509900000|2025-10-03 16:45:00|89.48|88.98|88.94|88.44|89.48|88.98|88.78|88.28|502
1759510200000|2025-10-03 16:50:00|88.96|88.46|88.73|88.23|88.96|88.46|88.37|87.87|547
1759510500000|2025-10-03 16:55:00|88.74|88.24|87.99|87.49|88.74|88.24|87.87|87.37|418
1759510800000|2025-10-03 17:00:00|88|87.5|87.03|86.53|88.01|87.51|86.05|85.55|786
1759511100000|2025-10-03 17:05:00|87.02|86.52|87.3|86.8|87.41|86.91|86.49|85.99|557
1759511400000|2025-10-03 17:10:00|87.32|86.82|87.53|87.03|87.8|87.3|87.31|86.81|549
1759511700000|2025-10-03 17:15:00|87.54|87.04|87.14|86.64|87.55|87.05|87.02|86.52|661
1759512000000|2025-10-03 17:20:00|87.15|86.65|87.17|86.67|87.51|87.01|86.93|86.43|590
1759512300000|2025-10-03 17:25:00|87.16|86.66|87.03|86.53|87.32|86.82|86.94|86.44|577
1759512600000|2025-10-03 17:30:00|87.02|86.52|87.13|86.63|87.3|86.8|86.84|86.34|525
1759512900000|2025-10-03 17:35:00|87.14|86.64|87.38|86.88|87.41|86.91|87.14|86.64|425
1759513200000|2025-10-03 17:40:00|87.39|86.89|87.2|86.7|87.49|86.99|87.12|86.62|479
1759513500000|2025-10-03 17:45:00|87.21|86.71|86.77|86.27|87.23|86.73|86.65|86.15|530
1759513800000|2025-10-03 17:50:00|86.76|86.26|86.27|85.77|86.84|86.34|86.24|85.74|551
1759514100000|2025-10-03 17:55:00|86.25|85.75|86.47|85.97|86.64|86.14|86.24|85.74|501
1759514400000|2025-10-03 18:00:00|86.46|85.96|86.26|85.76|86.53|86.03|86.11|85.61|452
1759514700000|2025-10-03 18:05:00|86.27|85.77|86.43|85.93|86.43|85.93|86.03|85.53|488
1759515000000|2025-10-03 18:10:00|86.44|85.94|86.78|86.28|86.83|86.33|86.42|85.92|328
1759515300000|2025-10-03 18:15:00|86.79|86.29|86.99|86.49|87|86.5|86.72|86.22|281
1759515600000|2025-10-03 18:20:00|86.98|86.48|87.16|86.66|87.18|86.68|86.88|86.38|357
1759515900000|2025-10-03 18:25:00|87.15|86.65|87.21|86.71|87.26|86.76|87.12|86.62|207
1759516200000|2025-10-03 18:30:00|87.22|86.72|87.24|86.74|87.35|86.85|86.95|86.45|467
1759516500000|2025-10-03 18:35:00|87.23|86.73|87.44|86.94|87.44|86.94|87.17|86.67|310
1759516800000|2025-10-03 18:40:00|87.45|86.95|87.32|86.82|87.47|86.97|87.23|86.73|359
1759517100000|2025-10-03 18:45:00|87.31|86.81|87.33|86.83|87.54|87.04|87.22|86.72|374
1759517400000|2025-10-03 18:50:00|87.32|86.82|87.39|86.89|87.44|86.94|87.24|86.74|487
1759517700000|2025-10-03 18:55:00|87.37|86.87|87.49|86.99|87.51|87.01|87.33|86.83|403
1759518000000|2025-10-03 19:00:00|87.5|87|87.3|86.8|87.53|87.03|87.27|86.77|460
1759518300000|2025-10-03 19:05:00|87.29|86.79|87.38|86.88|87.39|86.89|87.22|86.72|356
1759518600000|2025-10-03 19:10:00|87.35|86.85|87.4|86.9|87.54|87.04|87.34|86.84|456
1759518900000|2025-10-03 19:15:00|87.41|86.91|87.76|87.26|87.79|87.29|87.41|86.91|243
1759519200000|2025-10-03 19:20:00|87.77|87.27|87.57|87.07|87.79|87.29|87.44|86.94|292
1759519500000|2025-10-03 19:25:00|87.56|87.06|87.85|87.35|87.87|87.37|87.56|87.06|238
1759519800000|2025-10-03 19:30:00|87.86|87.36|87.83|87.33|87.89|87.39|87.74|87.24|182
1759520100000|2025-10-03 19:35:00|87.84|87.34|87.59|87.09|87.87|87.37|87.58|87.08|248
1759520400000|2025-10-03 19:40:00|87.57|87.07|87.6|87.1|87.74|87.24|87.55|87.05|186
1759520700000|2025-10-03 19:45:00|87.59|87.09|87.42|86.92|87.6|87.1|87.36|86.86|241
1759521000000|2025-10-03 19:50:00|87.41|86.91|87.37|86.87|87.42|86.92|87.34|86.84|160
1759521300000|2025-10-03 19:55:00|87.38|86.88|87.29|86.79|87.39|86.89|87.24|86.74|206
1759521600000|2025-10-03 20:00:00|87.28|86.78|87.09|86.59|87.33|86.83|87.02|86.52|297
1759521900000|2025-10-03 20:05:00|87.08|86.58|86.94|86.44|87.15|86.65|86.9|86.4|275
1759522200000|2025-10-03 20:10:00|86.93|86.43|87.46|86.06|87.47|86.45|86.9|85.93|203
1759522500000|2025-10-03 20:15:00|87.45|86.05|87.61|86.21|87.61|86.51|87.01|85.95|152
1759522800000|2025-10-03 20:20:00|87.6|86.2|87.64|86.24|87.75|86.35|87.6|86.2|98
1759523100000|2025-10-03 20:25:00|87.65|86.25|87.58|86.18|87.67|86.27|87.51|86.11|96
1759523400000|2025-10-03 20:30:00|87.6|86.2|87.66|86.26|87.82|86.42|87.6|86.2|145
1759523700000|2025-10-03 20:35:00|87.67|86.27|87.78|86.38|87.79|86.39|87.67|86.27|73
1759524000000|2025-10-03 20:40:00|87.77|86.37|87.95|86.55|87.95|86.55|87.71|86.31|71
1759524300000|2025-10-03 20:45:00|87.96|86.56|87.85|86.45|87.98|86.58|87.81|86.41|211
1759524600000|2025-10-03 20:50:00|87.84|86.44|87.79|86.39|87.85|86.45|87.78|86.38|92
1759524900000|2025-10-03 20:55:00|87.8|86.4|87.88|86.48|87.92|86.52|87.79|86.39|124
1759561200000|2025-10-04 07:00:00|86.35|84.95|86.39|84.99|86.39|84.99|86.32|84.92|121
1759561500000|2025-10-04 07:05:00|86.38|84.98|86.33|84.93|86.39|84.99|86.32|84.92|90
1759561800000|2025-10-04 07:10:00|86.34|84.94|86.26|84.86|86.35|84.95|86.26|84.86|76
1759562100000|2025-10-04 07:15:00|86.25|84.85|86.18|84.78|86.26|84.86|86.14|84.74|73
1759562400000|2025-10-04 07:20:00|86.19|84.79|86.11|84.71|86.19|84.79|86.11|84.71|90
1759562700000|2025-10-04 07:25:00|86.12|84.72|86.12|84.72|86.16|84.76|86.09|84.69|78
1759563000000|2025-10-04 07:30:00|86.13|84.73|86.19|84.79|86.23|84.83|86.11|84.71|162
1759563300000|2025-10-04 07:35:00|86.2|84.8|86.13|84.73|86.2|84.8|86.11|84.71|94
1759563600000|2025-10-04 07:40:00|86.12|84.72|86.08|84.68|86.15|84.75|86.06|84.66|77
1759563900000|2025-10-04 07:45:00|86.07|84.67|86.02|84.62|86.08|84.68|86.02|84.62|86
1759564200000|2025-10-04 07:50:00|86.01|84.61|85.94|84.54|86.03|84.63|85.93|84.53|42
1759564500000|2025-10-04 07:55:00|85.95|84.55|85.97|84.57|86.01|84.61|85.92|84.52|90
1759564800000|2025-10-04 08:00:00|85.98|84.58|86.06|84.66|86.06|84.66|85.98|84.58|47
1759565100000|2025-10-04 08:05:00|86.05|84.65|85.96|84.56|86.06|84.66|85.93|84.53|92
1759565400000|2025-10-04 08:10:00|85.97|84.57|85.92|84.52|85.99|84.59|85.92|84.52|134
1759565700000|2025-10-04 08:15:00|85.91|84.51|85.77|84.37|85.91|84.51|85.7|84.3|129
1759566000000|2025-10-04 08:20:00|85.76|84.36|85.87|84.47|85.89|84.49|85.76|84.36|88
1759566300000|2025-10-04 08:25:00|85.88|84.48|85.82|84.42|85.96|84.56|85.82|84.42|83
1759566600000|2025-10-04 08:30:00|85.81|84.41|85.8|84.4|85.81|84.41|85.71|84.31|219
1759566900000|2025-10-04 08:35:00|85.79|84.39|85.54|84.14|85.83|84.43|85.53|84.13|152
1759567200000|2025-10-04 08:40:00|85.53|84.13|85.39|83.99|85.53|84.13|85.3|83.9|223
1759567500000|2025-10-04 08:45:00|85.38|83.98|85.45|84.05|85.47|84.07|85.29|83.89|218
1759567800000|2025-10-04 08:50:00|85.46|84.06|85.38|83.98|85.48|84.08|85.3|83.9|131
1759568100000|2025-10-04 08:55:00|85.39|83.99|85.4|84|85.48|84.08|85.36|83.96|91
1759568400000|2025-10-04 09:00:00|85.39|83.99|85.4|84|85.4|84|85.25|83.85|124
1759568700000|2025-10-04 09:05:00|85.41|84.01|85.52|84.12|85.54|84.14|85.4|84|166
1759569000000|2025-10-04 09:10:00|85.53|84.13|85.58|84.18|85.58|84.18|85.5|84.1|140
1759569300000|2025-10-04 09:15:00|85.59|84.19|85.47|84.07|85.67|84.27|85.46|84.06|133
1759569600000|2025-10-04 09:20:00|85.46|84.06|85.5|84.1|85.51|84.11|85.45|84.05|66
1759569900000|2025-10-04 09:25:00|85.51|84.11|85.55|84.15|85.55|84.15|85.47|84.07|86
1759570200000|2025-10-04 09:30:00|85.54|84.14|85.47|84.07|85.54|84.14|85.42|84.02|96
1759570500000|2025-10-04 09:35:00|85.46|84.06|85.49|84.09|85.5|84.1|85.43|84.03|98
1759570800000|2025-10-04 09:40:00|85.5|84.1|85.56|84.16|85.57|84.17|85.5|84.1|58
1759571100000|2025-10-04 09:45:00|85.55|84.15|85.33|83.93|85.57|84.17|85.31|83.91|105
1759571400000|2025-10-04 09:50:00|85.32|83.92|85.19|83.79|85.34|83.94|85.17|83.77|152
1759571700000|2025-10-04 09:55:00|85.18|83.78|85.2|83.8|85.24|83.84|85.17|83.77|106
1759572000000|2025-10-04 10:00:00|85.21|83.81|85.43|84.03|85.46|84.06|85.16|83.76|144
1759572300000|2025-10-04 10:05:00|85.44|84.04|85.48|84.08|85.51|84.11|85.43|84.03|100
1759572600000|2025-10-04 10:10:00|85.47|84.07|85.39|83.99|85.47|84.07|85.37|83.97|107
1759572900000|2025-10-04 10:15:00|85.4|84|85.39|83.99|85.44|84.04|85.35|83.95|140
1759573200000|2025-10-04 10:20:00|85.38|83.98|85.5|84.1|85.5|84.1|85.38|83.98|59
1759573500000|2025-10-04 10:25:00|85.49|84.09|85.56|84.16|85.56|84.16|85.46|84.06|130
1759573800000|2025-10-04 10:30:00|85.55|84.15|85.48|84.08|85.56|84.16|85.46|84.06|124
1759574100000|2025-10-04 10:35:00|85.47|84.07|85.23|83.83|85.48|84.08|85.07|83.67|182
1759574400000|2025-10-04 10:40:00|85.22|83.82|85.18|83.78|85.23|83.83|85.08|83.68|167
1759574700000|2025-10-04 10:45:00|85.17|83.77|85.11|83.71|85.25|83.85|85.11|83.71|217
1759575000000|2025-10-04 10:50:00|85.1|83.7|84.95|83.55|85.1|83.7|84.95|83.55|161
1759575300000|2025-10-04 10:55:00|84.96|83.56|85|83.6|85.04|83.64|84.95|83.55|101
1759575600000|2025-10-04 11:00:00|84.99|83.59|85.12|83.72|85.12|83.72|84.94|83.54|81
1759575900000|2025-10-04 11:05:00|85.11|83.71|84.99|83.59|85.14|83.74|84.99|83.59|81
1759576200000|2025-10-04 11:10:00|84.98|83.58|84.86|83.46|85.02|83.62|84.85|83.45|101
1759576500000|2025-10-04 11:15:00|84.87|83.47|84.92|83.52|84.94|83.54|84.8|83.4|124
1759576800000|2025-10-04 11:20:00|84.93|83.53|84.89|83.49|84.93|83.53|84.89|83.49|67
1759577100000|2025-10-04 11:25:00|84.9|83.5|85.04|83.64|85.04|83.64|84.9|83.5|69
1759577400000|2025-10-04 11:30:00|85.03|83.63|85.06|83.66|85.13|83.73|85.02|83.62|80
1759577700000|2025-10-04 11:35:00|85.05|83.65|84.92|83.52|85.08|83.68|84.92|83.52|75
1759578000000|2025-10-04 11:40:00|84.91|83.51|85.06|83.66|85.1|83.7|84.89|83.49|116
1759578300000|2025-10-04 11:45:00|85.05|83.65|85.09|83.69|85.11|83.71|85.05|83.65|57
1759578600000|2025-10-04 11:50:00|85.1|83.7|85.09|83.69|85.19|83.79|85.07|83.67|67
1759578900000|2025-10-04 11:55:00|85.08|83.68|85.03|83.63|85.08|83.68|85.02|83.62|52
1759579200000|2025-10-04 12:00:00|85.04|83.64|85.11|83.71|85.17|83.77|85.01|83.61|121
1759579500000|2025-10-04 12:05:00|85.1|83.7|85.04|83.64|85.11|83.71|84.97|83.57|113
1759579800000|2025-10-04 12:10:00|85.03|83.63|85.19|83.79|85.21|83.81|85.02|83.62|104
1759580100000|2025-10-04 12:15:00|85.18|83.78|85.13|83.73|85.2|83.8|85.12|83.72|90
1759580400000|2025-10-04 12:20:00|85.12|83.72|85.18|83.78|85.18|83.78|85.12|83.72|71
1759580700000|2025-10-04 12:25:00|85.17|83.77|85.12|83.72|85.2|83.8|85.12|83.72|56
1759581000000|2025-10-04 12:30:00|85.11|83.71|85.19|83.79|85.22|83.82|85.08|83.68|123
1759581300000|2025-10-04 12:35:00|85.18|83.78|85.16|83.76|85.21|83.81|85.14|83.74|53
1759581600000|2025-10-04 12:40:00|85.15|83.75|85.09|83.69|85.17|83.77|85.09|83.69|63
1759581900000|2025-10-04 12:45:00|85.08|83.68|84.89|83.49|85.08|83.68|84.86|83.46|117
1759582200000|2025-10-04 12:50:00|84.9|83.5|84.95|83.55|84.95|83.55|84.9|83.5|68
1759582500000|2025-10-04 12:55:00|84.94|83.54|84.94|83.54|84.98|83.58|84.93|83.53|63
1759582800000|2025-10-04 13:00:00|84.95|83.55|85.39|83.99|85.41|84.01|84.92|83.52|162
1759583100000|2025-10-04 13:05:00|85.37|83.97|85.57|84.17|85.69|84.29|85.35|83.95|191
1759583400000|2025-10-04 13:10:00|85.58|84.18|85.4|84|85.61|84.21|85.4|84|159
1759583700000|2025-10-04 13:15:00|85.41|84.01|85.35|83.95|85.56|84.16|85.34|83.94|187
1759584000000|2025-10-04 13:20:00|85.34|83.94|85.36|83.96|85.4|84|85.3|83.9|148
1759584300000|2025-10-04 13:25:00|85.37|83.97|85.35|83.95|85.39|83.99|85.32|83.92|137
1759584600000|2025-10-04 13:30:00|85.34|83.94|85.44|84.04|85.5|84.1|85.33|83.93|178
1759584900000|2025-10-04 13:35:00|85.45|84.05|85.57|84.17|85.59|84.19|85.42|84.02|140
1759585200000|2025-10-04 13:40:00|85.56|84.16|85.53|84.13|85.58|84.18|85.5|84.1|76
1759585500000|2025-10-04 13:45:00|85.54|84.14|85.5|84.1|85.58|84.18|85.49|84.09|53
1759585800000|2025-10-04 13:50:00|85.49|84.09|85.32|83.92|85.49|84.09|85.3|83.9|115
1759586100000|2025-10-04 13:55:00|85.31|83.91|85.31|83.91|85.32|83.92|85.23|83.83|63
1759586400000|2025-10-04 14:00:00|85.3|83.9|85.26|83.86|85.32|83.92|85.19|83.79|155
1759586700000|2025-10-04 14:05:00|85.25|83.85|85.28|83.88|85.31|83.91|85.18|83.78|138
1759587000000|2025-10-04 14:10:00|85.26|83.86|85.63|84.23|85.67|84.27|85.25|83.85|159
1759587300000|2025-10-04 14:15:00|85.62|84.22|85.61|84.21|85.67|84.27|85.57|84.17|133
1759587600000|2025-10-04 14:20:00|85.6|84.2|85.47|84.07|85.6|84.2|85.45|84.05|123
1759587900000|2025-10-04 14:25:00|85.46|84.06|85.41|84.01|85.47|84.07|85.36|83.96|95
1759588200000|2025-10-04 14:30:00|85.42|84.02|85.35|83.95|85.42|84.02|85.33|83.93|83
1759588500000|2025-10-04 14:35:00|85.34|83.94|85.31|83.91|85.37|83.97|85.3|83.9|177
1759588800000|2025-10-04 14:40:00|85.32|83.92|85.2|83.8|85.35|83.95|85.2|83.8|81
1759589100000|2025-10-04 14:45:00|85.21|83.81|84.97|83.57|85.21|83.81|84.97|83.57|119
1759589400000|2025-10-04 14:50:00|84.98|83.58|84.76|83.36|84.98|83.58|84.63|83.23|270
1759589700000|2025-10-04 14:55:00|84.75|83.35|84.57|83.17|84.75|83.35|84.55|83.15|186
1759590000000|2025-10-04 15:00:00|84.56|83.16|84.72|83.32|84.78|83.38|84.52|83.12|231
1759590300000|2025-10-04 15:05:00|84.71|83.31|84.73|83.33|84.81|83.41|84.66|83.26|160
1759590600000|2025-10-04 15:10:00|84.74|83.34|84.51|83.11|84.76|83.36|84.51|83.11|146
1759590900000|2025-10-04 15:15:00|84.52|83.12|84.51|83.11|84.64|83.24|84.48|83.08|138
1759591200000|2025-10-04 15:20:00|84.49|83.09|84.29|82.89|84.51|83.11|84.22|82.82|218
1759591500000|2025-10-04 15:25:00|84.3|82.9|84.11|82.71|84.31|82.91|84.07|82.67|298
1759591800000|2025-10-04 15:30:00|84.1|82.7|84.16|82.76|84.27|82.87|84.1|82.7|343
1759592100000|2025-10-04 15:35:00|84.17|82.77|84.14|82.74|84.24|82.84|84.05|82.65|267
1759592400000|2025-10-04 15:40:00|84.15|82.75|84.33|82.93|84.38|82.98|84.14|82.74|209
1759592700000|2025-10-04 15:45:00|84.32|82.92|84.49|83.09|84.52|83.12|84.31|82.91|229
1759593000000|2025-10-04 15:50:00|84.5|83.1|84.46|83.06|84.52|83.12|84.44|83.04|234
1759593300000|2025-10-04 15:55:00|84.47|83.07|84.23|82.83|84.47|83.07|84.21|82.81|216
1759593600000|2025-10-04 16:00:00|84.24|82.84|84.31|82.91|84.44|83.04|84.23|82.83|257
1759593900000|2025-10-04 16:05:00|84.32|82.92|84.24|82.84|84.37|82.97|84.22|82.82|203
1759594200000|2025-10-04 16:10:00|84.25|82.85|84.31|82.91|84.42|83.02|84.25|82.85|174
1759594500000|2025-10-04 16:15:00|84.33|82.93|84.42|83.02|84.48|83.08|84.31|82.91|200
1759594800000|2025-10-04 16:20:00|84.43|83.03|84.29|82.89|84.45|83.05|84.24|82.84|205
1759595100000|2025-10-04 16:25:00|84.28|82.88|84.39|82.99|84.39|82.99|84.19|82.79|141
1759595400000|2025-10-04 16:30:00|84.4|83|84.82|83.42|84.83|83.43|84.39|82.99|176
1759595700000|2025-10-04 16:35:00|84.83|83.43|84.43|83.03|84.93|83.53|84.32|82.92|236
1759596000000|2025-10-04 16:40:00|84.44|83.04|84.32|82.92|84.48|83.08|84.3|82.9|193
1759596300000|2025-10-04 16:45:00|84.33|82.93|84.24|82.84|84.33|82.93|84.22|82.82|136
1759596600000|2025-10-04 16:50:00|84.23|82.83|84.31|82.91|84.31|82.91|84.18|82.78|127
1759596900000|2025-10-04 16:55:00|84.3|82.9|84.47|83.07|84.48|83.08|84.24|82.84|147
1759597200000|2025-10-04 17:00:00|84.48|83.08|84.59|83.19|84.61|83.21|84.4|83|147
1759597500000|2025-10-04 17:05:00|84.6|83.2|84.56|83.16|84.63|83.23|84.55|83.15|160
1759597800000|2025-10-04 17:10:00|84.55|83.15|84.41|83.01|84.56|83.16|84.4|83|145
1759598100000|2025-10-04 17:15:00|84.4|83|84.41|83.01|84.46|83.06|84.38|82.98|217
1759598400000|2025-10-04 17:20:00|84.42|83.02|84.48|83.08|84.5|83.1|84.39|82.99|177
1759598700000|2025-10-04 17:25:00|84.49|83.09|84.52|83.12|84.57|83.17|84.48|83.08|115
1759599000000|2025-10-04 17:30:00|84.53|83.13|84.51|83.11|84.61|83.21|84.51|83.11|142
1759599300000|2025-10-04 17:35:00|84.5|83.1|84.35|82.95|84.51|83.11|84.34|82.94|143
1759599600000|2025-10-04 17:40:00|84.34|82.94|84.25|82.85|84.35|82.95|84.19|82.79|154
1759599900000|2025-10-04 17:45:00|84.24|82.84|84.19|82.79|84.26|82.86|84.16|82.76|149
1759600200000|2025-10-04 17:50:00|84.18|82.78|84.27|82.87|84.27|82.87|84.17|82.77|120
1759600500000|2025-10-04 17:55:00|84.28|82.88|84.41|83.01|84.41|83.01|84.27|82.87|123
1759600800000|2025-10-04 18:00:00|84.42|83.02|84.41|83.01|84.48|83.08|84.34|82.94|163
1759601100000|2025-10-04 18:05:00|84.4|83|84.46|83.06|84.5|83.1|84.4|83|87
1759601400000|2025-10-04 18:10:00|84.47|83.07|84.43|83.03|84.49|83.09|84.4|83|156
1759601700000|2025-10-04 18:15:00|84.44|83.04|84.32|82.92|84.47|83.07|84.28|82.88|127
1759602000000|2025-10-04 18:20:00|84.31|82.91|84.39|82.99|84.39|82.99|84.29|82.89|139
1759602300000|2025-10-04 18:25:00|84.4|83|84.41|83.01|84.42|83.02|84.37|82.97|100
1759602600000|2025-10-04 18:30:00|84.42|83.02|84.38|82.98|84.44|83.04|84.37|82.97|85
1759602900000|2025-10-04 18:35:00|84.36|82.96|84.29|82.89|84.36|82.96|84.27|82.87|133
1759603200000|2025-10-04 18:40:00|84.3|82.9|84.35|82.95|84.38|82.98|84.25|82.85|75
1759603500000|2025-10-04 18:45:00|84.36|82.96|84.32|82.92|84.36|82.96|84.29|82.89|126
1759603800000|2025-10-04 18:50:00|84.33|82.93|84.29|82.89|84.36|82.96|84.27|82.87|119
1759604100000|2025-10-04 18:55:00|84.28|82.88|84.3|82.9|84.3|82.9|84.26|82.86|52
1759604400000|2025-10-04 19:00:00|84.29|82.89|84.35|82.95|84.36|82.96|84.29|82.89|126
1759604700000|2025-10-04 19:05:00|84.36|82.96|84.39|82.99|84.39|82.99|84.34|82.94|40
1759605000000|2025-10-04 19:10:00|84.4|83|84.5|83.1|84.5|83.1|84.37|82.97|126
1759605300000|2025-10-04 19:15:00|84.49|83.09|84.46|83.06|84.51|83.11|84.45|83.05|114
1759605600000|2025-10-04 19:20:00|84.47|83.07|84.55|83.15|84.57|83.17|84.46|83.06|62
1759605900000|2025-10-04 19:25:00|84.56|83.16|84.56|83.16|84.59|83.19|84.55|83.15|17
1759606200000|2025-10-04 19:30:00|84.54|83.14|84.54|83.14|84.57|83.17|84.54|83.14|47
1759606500000|2025-10-04 19:35:00|84.55|83.15|84.51|83.11|84.55|83.15|84.48|83.08|56
1759606800000|2025-10-04 19:40:00|84.5|83.1|84.38|82.98|84.51|83.11|84.38|82.98|73
1759607100000|2025-10-04 19:45:00|84.39|82.99|84.46|83.06|84.46|83.06|84.38|82.98|32
1759607400000|2025-10-04 19:50:00|84.45|83.05|84.47|83.07|84.5|83.1|84.44|83.04|44
1759607700000|2025-10-04 19:55:00|84.46|83.06|84.52|83.12|84.52|83.12|84.45|83.05|32
1759608000000|2025-10-04 20:00:00|84.53|83.13|84.53|83.13|84.68|83.28|84.53|83.13|138
1759608300000|2025-10-04 20:05:00|84.52|83.12|84.51|83.11|84.63|83.23|84.49|83.09|73
1759608600000|2025-10-04 20:10:00|84.52|83.12|84.59|83.19|84.61|83.21|84.51|83.11|94
1759608900000|2025-10-04 20:15:00|84.6|83.2|84.64|83.24|84.69|83.29|84.57|83.17|95
1759609200000|2025-10-04 20:20:00|84.65|83.25|84.79|83.39|84.8|83.4|84.65|83.25|81
1759609500000|2025-10-04 20:25:00|84.8|83.4|84.78|83.38|84.83|83.43|84.78|83.38|121
1759609800000|2025-10-04 20:30:00|84.77|83.37|84.75|83.35|84.79|83.39|84.73|83.33|92
1759610100000|2025-10-04 20:35:00|84.74|83.34|84.7|83.3|84.75|83.35|84.68|83.28|126
1759610400000|2025-10-04 20:40:00|84.72|83.32|84.74|83.34|84.74|83.34|84.69|83.29|58
1759610700000|2025-10-04 20:45:00|84.73|83.33|84.69|83.29|84.79|83.39|84.69|83.29|34
1759611000000|2025-10-04 20:50:00|84.68|83.28|84.63|83.23|84.68|83.28|84.58|83.18|48
1759611300000|2025-10-04 20:55:00|84.61|83.21|84.55|83.15|84.63|83.23|84.55|83.15|83
1759611600000|2025-10-04 21:00:00|84.54|83.14|84.67|83.27|84.68|83.28|84.52|83.12|125
1759611900000|2025-10-04 21:05:00|84.66|83.26|84.65|83.25|84.68|83.28|84.64|83.24|94
1759612200000|2025-10-04 21:10:00|84.66|83.26|84.77|83.37|84.77|83.37|84.66|83.26|143
1759612500000|2025-10-04 21:15:00|84.76|83.36|84.79|83.39|84.82|83.42|84.7|83.3|86
1759612800000|2025-10-04 21:20:00|84.78|83.38|84.88|83.48|84.88|83.48|84.78|83.38|57
1759613100000|2025-10-04 21:25:00|84.89|83.49|85.02|83.62|85.09|83.69|84.88|83.48|56
1759613400000|2025-10-04 21:30:00|85.03|83.63|85|83.6|85.03|83.63|84.91|83.51|87
1759613700000|2025-10-04 21:35:00|85.01|83.61|84.91|83.51|85.01|83.61|84.9|83.5|27
1759614000000|2025-10-04 21:40:00|84.92|83.52|84.95|83.55|84.97|83.57|84.91|83.51|97
1759614300000|2025-10-04 21:45:00|84.96|83.56|84.8|83.4|84.97|83.57|84.79|83.39|61
1759614600000|2025-10-04 21:50:00|84.79|83.39|84.8|83.4|84.8|83.4|84.76|83.36|18
1759614900000|2025-10-04 21:55:00|84.81|83.41|84.76|83.36|84.81|83.41|84.76|83.36|22
1759615200000|2025-10-04 22:00:00|84.77|83.37|84.82|83.42|84.89|83.49|84.75|83.35|115
1759615500000|2025-10-04 22:05:00|84.83|83.43|84.75|83.35|84.92|83.52|84.74|83.34|94
1759615800000|2025-10-04 22:10:00|84.76|83.36|84.77|83.37|84.83|83.43|84.72|83.32|104
1759616100000|2025-10-04 22:15:00|84.76|83.36|84.7|83.3|84.78|83.38|84.69|83.29|91
1759616400000|2025-10-04 22:20:00|84.71|83.31|84.71|83.31|84.71|83.31|84.66|83.26|49
1759616700000|2025-10-04 22:25:00|84.72|83.32|84.88|83.48|84.89|83.49|84.72|83.32|82
1759617000000|2025-10-04 22:30:00|84.89|83.49|85.02|83.62|85.05|83.65|84.88|83.48|169
1759617300000|2025-10-04 22:35:00|85.01|83.61|84.99|83.59|85.01|83.61|84.95|83.55|63
1759617600000|2025-10-04 22:40:00|84.98|83.58|85|83.6|85|83.6|84.93|83.53|33
1759617900000|2025-10-04 22:45:00|84.99|83.59|85.02|83.62|85.05|83.65|84.98|83.58|40
1759618200000|2025-10-04 22:50:00|85.01|83.61|84.91|83.51|85.01|83.61|84.89|83.49|66
1759618500000|2025-10-04 22:55:00|84.92|83.52|84.87|83.47|84.93|83.53|84.87|83.47|43
1759618800000|2025-10-04 23:00:00|84.88|83.48|84.74|83.34|84.89|83.49|84.74|83.34|33
1759619100000|2025-10-04 23:05:00|84.75|83.35|84.75|83.35|84.77|83.37|84.74|83.34|17
1759619400000|2025-10-04 23:10:00|84.74|83.34|84.67|83.27|84.74|83.34|84.65|83.25|30
1759619700000|2025-10-04 23:15:00|84.66|83.26|84.69|83.29|84.69|83.29|84.64|83.24|36
1759620000000|2025-10-04 23:20:00|84.68|83.28|84.7|83.3|84.7|83.3|84.68|83.28|9
1759620300000|2025-10-04 23:25:00|84.69|83.29|84.71|83.31|84.74|83.34|84.67|83.27|21
1759620600000|2025-10-04 23:30:00|84.7|83.3|84.76|83.36|84.78|83.38|84.7|83.3|44
1759620900000|2025-10-04 23:35:00|84.75|83.35|84.7|83.3|84.75|83.35|84.68|83.28|53
1759621200000|2025-10-04 23:40:00|84.71|83.31|84.79|83.39|84.79|83.39|84.68|83.28|47
1759621500000|2025-10-04 23:45:00|84.8|83.4|84.77|83.37|84.84|83.44|84.76|83.36|46
1759621800000|2025-10-04 23:50:00|84.76|83.36|84.66|83.26|84.76|83.36|84.66|83.26|33
1759622100000|2025-10-04 23:55:00|84.65|83.25|84.66|83.26|84.67|83.27|84.65|83.25|12
1759622400000|2025-10-05 00:00:00|84.67|83.27|84.61|83.21|84.7|83.3|84.58|83.18|63
1759622700000|2025-10-05 00:05:00|84.62|83.22|84.52|83.12|84.62|83.22|84.5|83.1|75
1759623000000|2025-10-05 00:10:00|84.51|83.11|84.53|83.13|84.53|83.13|84.48|83.08|112
1759623300000|2025-10-05 00:15:00|84.52|83.12|84.69|83.29|84.75|83.35|84.5|83.1|111
1759623600000|2025-10-05 00:20:00|84.68|83.28|84.87|83.47|84.91|83.51|84.66|83.26|111
1759623900000|2025-10-05 00:25:00|84.86|83.46|84.92|83.52|84.95|83.55|84.81|83.41|78
1759624200000|2025-10-05 00:30:00|84.93|83.53|84.89|83.49|84.93|83.53|84.88|83.48|49
1759624500000|2025-10-05 00:35:00|84.88|83.48|84.86|83.46|84.89|83.49|84.77|83.37|102
1759624800000|2025-10-05 00:40:00|84.85|83.45|84.59|83.19|84.86|83.46|84.57|83.17|91
1759625100000|2025-10-05 00:45:00|84.58|83.18|84.46|83.06|84.6|83.2|84.46|83.06|77
1759625400000|2025-10-05 00:50:00|84.45|83.05|84.4|83|84.46|83.06|84.3|82.9|167
1759625700000|2025-10-05 00:55:00|84.41|83.01|84.26|82.86|84.41|83.01|84.24|82.84|108
1759626000000|2025-10-05 01:00:00|84.25|82.85|84.45|83.05|84.45|83.05|84.25|82.85|74
1759626300000|2025-10-05 01:05:00|84.46|83.06|84.53|83.13|84.54|83.14|84.4|83|82
1759626600000|2025-10-05 01:10:00|84.54|83.14|84.57|83.17|84.65|83.25|84.52|83.12|113
1759626900000|2025-10-05 01:15:00|84.58|83.18|84.39|82.99|84.62|83.22|84.39|82.99|143
1759627200000|2025-10-05 01:20:00|84.38|82.98|84.49|83.09|84.5|83.1|84.31|82.91|88
1759627500000|2025-10-05 01:25:00|84.5|83.1|84.53|83.13|84.58|83.18|84.48|83.08|123
1759627800000|2025-10-05 01:30:00|84.52|83.12|84.62|83.22|84.63|83.23|84.5|83.1|86
1759628100000|2025-10-05 01:35:00|84.63|83.23|84.63|83.23|84.69|83.29|84.63|83.23|78
1759628400000|2025-10-05 01:40:00|84.64|83.24|84.8|83.4|84.82|83.42|84.62|83.22|81
1759628700000|2025-10-05 01:45:00|84.79|83.39|84.81|83.41|84.83|83.43|84.73|83.33|53
1759629000000|2025-10-05 01:50:00|84.82|83.42|84.8|83.4|84.87|83.47|84.78|83.38|60
1759629300000|2025-10-05 01:55:00|84.79|83.39|84.77|83.37|84.82|83.42|84.73|83.33|57
1759629600000|2025-10-05 02:00:00|84.78|83.38|84.7|83.3|84.79|83.39|84.66|83.26|93
1759629900000|2025-10-05 02:05:00|84.69|83.29|84.78|83.38|84.81|83.41|84.68|83.28|64
1759630200000|2025-10-05 02:10:00|84.77|83.37|84.78|83.38|84.81|83.41|84.76|83.36|50
1759630500000|2025-10-05 02:15:00|84.79|83.39|84.76|83.36|84.81|83.41|84.72|83.32|50
1759630800000|2025-10-05 02:20:00|84.77|83.37|84.82|83.42|84.83|83.43|84.75|83.35|56
1759631100000|2025-10-05 02:25:00|84.83|83.43|85.03|83.63|85.03|83.63|84.8|83.4|119
1759631400000|2025-10-05 02:30:00|85.04|83.64|86.07|84.67|86.31|84.91|85.04|83.64|488
1759631700000|2025-10-05 02:35:00|86.08|84.68|86|84.6|86.23|84.83|85.92|84.52|314
1759632000000|2025-10-05 02:40:00|85.99|84.59|85.84|84.44|86|84.6|85.64|84.24|239
1759632300000|2025-10-05 02:45:00|85.87|84.47|86.26|84.86|86.28|84.88|85.87|84.47|231
1759632600000|2025-10-05 02:50:00|86.27|84.87|86.22|84.82|86.29|84.89|86.11|84.71|191
1759632900000|2025-10-05 02:55:00|86.21|84.81|86.66|85.26|86.7|85.3|86.21|84.81|184
1759633200000|2025-10-05 03:00:00|86.67|85.27|86.74|85.34|86.77|85.37|86.46|85.06|258
1759633500000|2025-10-05 03:05:00|86.75|85.35|86.88|85.48|87.02|85.62|86.7|85.3|231
1759633800000|2025-10-05 03:10:00|86.87|85.47|86.59|85.19|87.02|85.62|86.58|85.18|165
1759634100000|2025-10-05 03:15:00|86.58|85.18|86.26|84.86|86.58|85.18|86.23|84.83|242
1759634400000|2025-10-05 03:20:00|86.27|84.87|86.33|84.93|86.46|85.06|86.26|84.86|164
1759634700000|2025-10-05 03:25:00|86.34|84.94|86.43|85.03|86.47|85.07|86.28|84.88|176
1759635000000|2025-10-05 03:30:00|86.44|85.04|86.67|85.27|86.71|85.31|86.43|85.03|213
1759635300000|2025-10-05 03:35:00|86.68|85.28|86.65|85.25|86.71|85.31|86.54|85.14|187
1759635600000|2025-10-05 03:40:00|86.66|85.26|86.57|85.17|86.67|85.27|86.48|85.08|98
1759635900000|2025-10-05 03:45:00|86.58|85.18|86.45|85.05|86.61|85.21|86.41|85.01|105
1759636200000|2025-10-05 03:50:00|86.44|85.04|86.24|84.84|86.47|85.07|86.24|84.84|113
1759636500000|2025-10-05 03:55:00|86.25|84.85|86.2|84.8|86.34|84.94|86.12|84.72|183
1759636800000|2025-10-05 04:00:00|86.19|84.79|86.54|85.14|86.55|85.15|86.19|84.79|226
1759637100000|2025-10-05 04:05:00|86.53|85.13|86.4|85|86.59|85.19|86.4|85|188
1759637400000|2025-10-05 04:10:00|86.41|85.01|86.56|85.16|86.57|85.17|86.31|84.91|184
1759637700000|2025-10-05 04:15:00|86.57|85.17|86.66|85.26|86.66|85.26|86.41|85.01|213
1759638000000|2025-10-05 04:20:00|86.65|85.25|86.66|85.26|86.71|85.31|86.6|85.2|160
1759638300000|2025-10-05 04:25:00|86.67|85.27|86.54|85.14|86.69|85.29|86.54|85.14|96
1759638600000|2025-10-05 04:30:00|86.53|85.13|86.42|85.02|86.53|85.13|86.37|84.97|171
1759638900000|2025-10-05 04:35:00|86.41|85.01|86.54|85.14|86.59|85.19|86.4|85|165
1759639200000|2025-10-05 04:40:00|86.53|85.13|86.61|85.21|86.67|85.27|86.42|85.02|221
1759639500000|2025-10-05 04:45:00|86.6|85.2|87.45|86.05|87.76|86.36|86.6|85.2|595
1759639800000|2025-10-05 04:50:00|87.46|86.06|87.57|86.17|87.84|86.44|87.46|86.06|353
1759640100000|2025-10-05 04:55:00|87.58|86.18|87.45|86.05|87.7|86.3|87.42|86.02|226
1759640400000|2025-10-05 05:00:00|87.46|86.06|87.83|86.43|87.85|86.45|87.46|86.06|243
1759640700000|2025-10-05 05:05:00|87.84|86.44|87.61|86.21|87.85|86.45|87.44|86.04|275
1759641000000|2025-10-05 05:10:00|87.59|86.19|87.7|86.3|87.79|86.39|87.49|86.09|190
1759641300000|2025-10-05 05:15:00|87.71|86.31|87.83|86.43|87.83|86.43|87.52|86.12|165
1759641600000|2025-10-05 05:20:00|87.82|86.42|87.79|86.39|87.83|86.43|87.56|86.16|160
1759641900000|2025-10-05 05:25:00|87.8|86.4|87.98|86.58|88|86.6|87.77|86.37|142
1759642200000|2025-10-05 05:30:00|87.99|86.59|87.78|86.38|88.12|86.72|87.69|86.29|174
1759642500000|2025-10-05 05:35:00|87.77|86.37|87.91|86.51|87.96|86.56|87.72|86.32|152
1759642800000|2025-10-05 05:40:00|87.92|86.52|87.91|86.51|87.93|86.53|87.77|86.37|115
1759643100000|2025-10-05 05:45:00|87.9|86.5|87.75|86.35|87.9|86.5|87.71|86.31|101
1759643400000|2025-10-05 05:50:00|87.74|86.34|87.65|86.25|87.76|86.36|87.61|86.21|88
1759643700000|2025-10-05 05:55:00|87.64|86.24|87.98|86.58|87.98|86.58|87.62|86.22|110
1759644000000|2025-10-05 06:00:00|87.99|86.59|88.04|86.64|88.22|86.82|87.98|86.58|170
1759644300000|2025-10-05 06:05:00|88.03|86.63|88.01|86.61|88.08|86.68|87.93|86.53|114
1759644600000|2025-10-05 06:10:00|88.02|86.62|88|86.6|88.02|86.62|87.86|86.46|80
1759644900000|2025-10-05 06:15:00|88.01|86.61|87.99|86.59|88.03|86.63|87.88|86.48|155
1759645200000|2025-10-05 06:20:00|87.98|86.58|87.82|86.42|87.98|86.58|87.72|86.32|125
1759645500000|2025-10-05 06:25:00|87.83|86.43|87.96|86.56|88.02|86.62|87.83|86.43|121
1759645800000|2025-10-05 06:30:00|87.97|86.57|87.82|86.42|87.97|86.57|87.79|86.39|119
1759646100000|2025-10-05 06:35:00|87.81|86.41|87.6|86.2|87.81|86.41|87.55|86.15|107
1759646400000|2025-10-05 06:40:00|87.59|86.19|87.73|86.33|87.73|86.33|87.54|86.14|106
1759646700000|2025-10-05 06:45:00|87.72|86.32|87.76|86.36|87.77|86.37|87.67|86.27|98
1759647000000|2025-10-05 06:50:00|87.75|86.35|87.47|86.07|87.76|86.36|87.38|85.98|172
1759647300000|2025-10-05 06:55:00|87.48|86.08|87.44|86.04|87.53|86.13|87.44|86.04|122
1759647600000|2025-10-05 07:00:00|87.45|86.05|87.58|86.18|87.58|86.18|87.41|86.01|134
1759647900000|2025-10-05 07:05:00|87.57|86.17|87.97|86.57|88.01|86.61|87.54|86.14|121
1759648200000|2025-10-05 07:10:00|87.96|86.56|88.1|86.7|88.24|86.84|87.83|86.43|183
1759648500000|2025-10-05 07:15:00|88.11|86.71|88.2|86.8|88.38|86.98|88.11|86.71|194
1759648800000|2025-10-05 07:20:00|88.21|86.81|88.29|86.89|88.32|86.92|88.2|86.8|123
1759649100000|2025-10-05 07:25:00|88.3|86.9|88.18|86.78|88.35|86.95|88.17|86.77|81
1759649400000|2025-10-05 07:30:00|88.17|86.77|87.97|86.57|88.27|86.87|87.97|86.57|200
1759649700000|2025-10-05 07:35:00|87.96|86.56|88.03|86.63|88.11|86.71|87.92|86.52|101
1759650000000|2025-10-05 07:40:00|88.04|86.64|88.14|86.74|88.14|86.74|88.02|86.62|96
1759650300000|2025-10-05 07:45:00|88.15|86.75|88.24|86.84|88.28|86.88|88.12|86.72|93
1759650600000|2025-10-05 07:50:00|88.25|86.85|88.32|86.92|88.35|86.95|88.11|86.71|168
1759650900000|2025-10-05 07:55:00|88.33|86.93|88.51|87.11|88.52|87.12|88.33|86.93|193
1759651200000|2025-10-05 08:00:00|88.5|87.1|88.68|87.28|88.98|87.58|88.5|87.1|283
1759651500000|2025-10-05 08:05:00|88.64|87.24|88.64|87.24|88.85|87.45|88.54|87.14|337
1759651800000|2025-10-05 08:10:00|88.63|87.23|88.47|87.07|88.69|87.29|88.46|87.06|201
1759652100000|2025-10-05 08:15:00|88.46|87.06|88.36|86.96|88.57|87.17|88.36|86.96|143
1759652400000|2025-10-05 08:20:00|88.35|86.95|88.57|87.17|88.58|87.18|88.29|86.89|115
1759652700000|2025-10-05 08:25:00|88.58|87.18|88.6|87.2|88.8|87.4|88.57|87.17|162
1759653000000|2025-10-05 08:30:00|88.59|87.19|88.35|86.95|88.59|87.19|88.3|86.9|172
1759653300000|2025-10-05 08:35:00|88.36|86.96|88.7|87.3|88.71|87.31|88.34|86.94|102
1759653600000|2025-10-05 08:40:00|88.69|87.29|88.61|87.21|88.71|87.31|88.58|87.18|118
1759653900000|2025-10-05 08:45:00|88.63|87.23|88.57|87.17|88.64|87.24|88.48|87.08|116
1759654200000|2025-10-05 08:50:00|88.58|87.18|88.45|87.05|88.58|87.18|88.45|87.05|117
1759654500000|2025-10-05 08:55:00|88.44|87.04|88.45|87.05|88.49|87.09|88.4|87|99
1759654800000|2025-10-05 09:00:00|88.46|87.06|88.53|87.13|88.56|87.16|88.3|86.9|160
1759655100000|2025-10-05 09:05:00|88.52|87.12|88.51|87.11|88.56|87.16|88.44|87.04|100
1759655400000|2025-10-05 09:10:00|88.5|87.1|88.52|87.12|88.61|87.21|88.47|87.07|102
1759655700000|2025-10-05 09:15:00|88.53|87.13|88.36|86.96|88.58|87.18|88.36|86.96|190
1759656000000|2025-10-05 09:20:00|88.37|86.97|88.4|87|88.43|87.03|88.23|86.83|172
1759656300000|2025-10-05 09:25:00|88.39|86.99|88.23|86.83|88.41|87.01|88.11|86.71|140
1759656600000|2025-10-05 09:30:00|88.21|86.81|88.07|86.67|88.21|86.81|87.76|86.36|427
1759656900000|2025-10-05 09:35:00|88.08|86.68|87.78|86.38|88.24|86.84|87.74|86.34|293
1759657200000|2025-10-05 09:40:00|87.81|86.41|87.44|86.04|87.84|86.44|87.4|86|337
1759657500000|2025-10-05 09:45:00|87.43|86.03|87.71|86.31|87.71|86.31|87.15|85.75|382
1759657800000|2025-10-05 09:50:00|87.72|86.32|87.54|86.14|87.72|86.32|87.39|85.99|218
1759658100000|2025-10-05 09:55:00|87.55|86.15|87.33|85.93|87.63|86.23|87.29|85.89|182
1759658400000|2025-10-05 10:00:00|87.34|85.94|86.84|85.44|87.38|85.98|86.78|85.38|309
1759658700000|2025-10-05 10:05:00|86.9|85.5|86.87|85.47|87.11|85.71|86.78|85.38|314
1759659000000|2025-10-05 10:10:00|86.88|85.48|87.03|85.63|87.07|85.67|86.69|85.29|347
1759659300000|2025-10-05 10:15:00|87.02|85.62|87.34|85.94|87.36|85.96|86.99|85.59|259
1759659600000|2025-10-05 10:20:00|87.33|85.93|87.36|85.96|87.45|86.05|87.27|85.87|191
1759659900000|2025-10-05 10:25:00|87.34|85.94|87.09|85.69|87.35|85.95|87.07|85.67|175
1759660200000|2025-10-05 10:30:00|87.08|85.68|86.76|85.36|87.08|85.68|86.75|85.35|188
1759660500000|2025-10-05 10:35:00|86.75|85.35|86.89|85.49|86.91|85.51|86.69|85.29|191
1759660800000|2025-10-05 10:40:00|86.88|85.48|86.91|85.51|86.92|85.52|86.83|85.43|111
1759661100000|2025-10-05 10:45:00|86.92|85.52|87.17|85.77|87.21|85.81|86.92|85.52|100
1759661400000|2025-10-05 10:50:00|87.16|85.76|87|85.6|87.18|85.78|86.93|85.53|114
1759661700000|2025-10-05 10:55:00|86.99|85.59|86.98|85.58|87.08|85.68|86.97|85.57|98
1759662000000|2025-10-05 11:00:00|86.97|85.57|87.07|85.67|87.12|85.72|86.9|85.5|115
1759662300000|2025-10-05 11:05:00|87.06|85.66|86.6|85.2|87.06|85.66|86.58|85.18|180
1759662600000|2025-10-05 11:10:00|86.59|85.19|86.53|85.13|86.68|85.28|86.5|85.1|153
1759662900000|2025-10-05 11:15:00|86.54|85.14|86.63|85.23|86.69|85.29|86.5|85.1|129
1759663200000|2025-10-05 11:20:00|86.62|85.22|86.88|85.48|86.9|85.5|86.53|85.13|166
1759663500000|2025-10-05 11:25:00|86.89|85.49|87.02|85.62|87.07|85.67|86.89|85.49|150
1759663800000|2025-10-05 11:30:00|87.01|85.61|86.88|85.48|87.04|85.64|86.84|85.44|164
1759664100000|2025-10-05 11:35:00|86.89|85.49|86.7|85.3|86.9|85.5|86.68|85.28|135
1759664400000|2025-10-05 11:40:00|86.69|85.29|86.85|85.45|86.87|85.47|86.69|85.29|119
1759664700000|2025-10-05 11:45:00|86.86|85.46|87.04|85.64|87.06|85.66|86.83|85.43|145
1759665000000|2025-10-05 11:50:00|87.03|85.63|87.05|85.65|87.11|85.71|87.01|85.61|149
1759665300000|2025-10-05 11:55:00|87.06|85.66|87.04|85.64|87.11|85.71|87.01|85.61|95
1759665600000|2025-10-05 12:00:00|87.03|85.63|86.69|85.29|87.04|85.64|86.67|85.27|199
1759665900000|2025-10-05 12:05:00|86.68|85.28|86.49|85.09|86.73|85.33|86.45|85.05|131
1759666200000|2025-10-05 12:10:00|86.48|85.08|86.61|85.21|86.62|85.22|86.39|84.99|124
1759666500000|2025-10-05 12:15:00|86.6|85.2|86.68|85.28|86.73|85.33|86.52|85.12|150
1759666800000|2025-10-05 12:20:00|86.69|85.29|86.65|85.25|86.76|85.36|86.62|85.22|118
1759667100000|2025-10-05 12:25:00|86.64|85.24|86.43|85.03|86.65|85.25|86.41|85.01|124
1759667400000|2025-10-05 12:30:00|86.42|85.02|86.64|85.24|86.64|85.24|86.38|84.98|128
1759667700000|2025-10-05 12:35:00|86.63|85.23|86.42|85.02|86.69|85.29|86.37|84.97|89
1759668000000|2025-10-05 12:40:00|86.41|85.01|86.34|84.94|86.44|85.04|86.33|84.93|106
1759668300000|2025-10-05 12:45:00|86.33|84.93|86.46|85.06|86.49|85.09|86.33|84.93|127
1759668600000|2025-10-05 12:50:00|86.47|85.07|86.36|84.96|86.57|85.17|86.35|84.95|101
1759668900000|2025-10-05 12:55:00|86.35|84.95|86.34|84.94|86.35|84.95|86.28|84.88|55
1759669200000|2025-10-05 13:00:00|86.33|84.93|86.52|85.12|86.55|85.15|86.32|84.92|133
1759669500000|2025-10-05 13:05:00|86.53|85.13|86.57|85.17|86.61|85.21|86.48|85.08|103
1759669800000|2025-10-05 13:10:00|86.56|85.16|86.58|85.18|86.63|85.23|86.5|85.1|77
1759670100000|2025-10-05 13:15:00|86.57|85.17|86.55|85.15|86.61|85.21|86.45|85.05|97
1759670400000|2025-10-05 13:20:00|86.56|85.16|86.51|85.11|86.61|85.21|86.33|84.93|156
1759670700000|2025-10-05 13:25:00|86.52|85.12|86.56|85.16|86.57|85.17|86.44|85.04|99
1759671000000|2025-10-05 13:30:00|86.57|85.17|86.47|85.07|86.59|85.19|86.34|84.94|149
1759671300000|2025-10-05 13:35:00|86.46|85.06|86.63|85.23|86.63|85.23|86.45|85.05|77
1759671600000|2025-10-05 13:40:00|86.64|85.24|86.55|85.15|86.73|85.33|86.51|85.11|97
1759671900000|2025-10-05 13:45:00|86.54|85.14|86.65|85.25|86.66|85.26|86.47|85.07|74
1759672200000|2025-10-05 13:50:00|86.64|85.24|86.43|85.03|86.65|85.25|86.38|84.98|118
1759672500000|2025-10-05 13:55:00|86.44|85.04|86.51|85.11|86.51|85.11|86.41|85.01|77
1759672800000|2025-10-05 14:00:00|86.5|85.1|86.63|85.23|86.67|85.27|86.49|85.09|136
1759673100000|2025-10-05 14:05:00|86.64|85.24|86.74|85.34|86.77|85.37|86.62|85.22|81
1759673400000|2025-10-05 14:10:00|86.73|85.33|86.73|85.33|86.81|85.41|86.68|85.28|96
1759673700000|2025-10-05 14:15:00|86.74|85.34|86.6|85.2|86.75|85.35|86.57|85.17|72
1759674000000|2025-10-05 14:20:00|86.59|85.19|86.55|85.15|86.59|85.19|86.46|85.06|109
1759674300000|2025-10-05 14:25:00|86.54|85.14|86.52|85.12|86.64|85.24|86.51|85.11|85
1759674600000|2025-10-05 14:30:00|86.53|85.13|86.26|84.86|86.57|85.17|86.25|84.85|85
1759674900000|2025-10-05 14:35:00|86.25|84.85|86.11|84.71|86.26|84.86|86.1|84.7|176
1759675200000|2025-10-05 14:40:00|86.1|84.7|86.05|84.65|86.15|84.75|85.97|84.57|161
1759675500000|2025-10-05 14:45:00|86.06|84.66|86.01|84.61|86.16|84.76|85.84|84.44|256
1759675800000|2025-10-05 14:50:00|86|84.6|86.01|84.61|86.07|84.67|85.92|84.52|181
1759676100000|2025-10-05 14:55:00|86.02|84.62|86.15|84.75|86.18|84.78|85.99|84.59|129
1759676400000|2025-10-05 15:00:00|86.14|84.74|86.15|84.75|86.16|84.76|86.06|84.66|92
1759676700000|2025-10-05 15:05:00|86.16|84.76|86.03|84.63|86.18|84.78|86|84.6|130
1759677000000|2025-10-05 15:10:00|86.04|84.64|86.21|84.81|86.21|84.81|86.04|84.64|78
1759677300000|2025-10-05 15:15:00|86.22|84.82|86.43|85.03|86.49|85.09|86.22|84.82|126
1759677600000|2025-10-05 15:20:00|86.42|85.02|86.46|85.06|86.46|85.06|86.37|84.97|107
1759677900000|2025-10-05 15:25:00|86.47|85.07|86.34|84.94|86.47|85.07|86.33|84.93|75
1759678200000|2025-10-05 15:30:00|86.33|84.93|86.09|84.69|86.34|84.94|86.09|84.69|124
1759678500000|2025-10-05 15:35:00|86.08|84.68|86.1|84.7|86.16|84.76|86.05|84.65|140
1759678800000|2025-10-05 15:40:00|86.09|84.69|86.05|84.65|86.1|84.7|85.87|84.47|158
1759679100000|2025-10-05 15:45:00|86.06|84.66|86.03|84.63|86.06|84.66|86.01|84.61|59
1759679400000|2025-10-05 15:50:00|86.04|84.64|86.05|84.65|86.11|84.71|86.01|84.61|61
1759679700000|2025-10-05 15:55:00|86.06|84.66|86.09|84.69|86.11|84.71|86.01|84.61|44
1759680000000|2025-10-05 16:00:00|86.08|84.68|86.04|84.64|86.14|84.74|86.02|84.62|69
1759680300000|2025-10-05 16:05:00|86.03|84.63|86.3|84.9|86.3|84.9|86.02|84.62|79
1759680600000|2025-10-05 16:10:00|86.29|84.89|86.15|84.75|86.29|84.89|86.13|84.73|74
1759680900000|2025-10-05 16:15:00|86.16|84.76|85.99|84.59|86.22|84.82|85.97|84.57|90
1759681200000|2025-10-05 16:20:00|86|84.6|86.02|84.62|86.08|84.68|85.97|84.57|76
1759681500000|2025-10-05 16:25:00|86.03|84.63|85.97|84.57|86.07|84.67|85.97|84.57|52
1759681800000|2025-10-05 16:30:00|85.96|84.56|85.93|84.53|85.99|84.59|85.89|84.49|81
1759682100000|2025-10-05 16:35:00|85.94|84.54|86.02|84.62|86.08|84.68|85.93|84.53|73
1759682400000|2025-10-05 16:40:00|86.01|84.61|85.81|84.41|86.06|84.66|85.8|84.4|66
1759682700000|2025-10-05 16:45:00|85.8|84.4|85.49|84.09|85.84|84.44|85.47|84.07|210
1759683000000|2025-10-05 16:50:00|85.48|84.08|85.74|84.34|85.79|84.39|85.32|83.92|345
1759683300000|2025-10-05 16:55:00|85.75|84.35|86.03|84.63|86.07|84.67|85.74|84.34|136
1759683600000|2025-10-05 17:00:00|86.04|84.64|86.04|84.64|86.2|84.8|86.03|84.63|216
1759683900000|2025-10-05 17:05:00|86.05|84.65|85.84|84.44|86.12|84.72|85.83|84.43|115
1759684200000|2025-10-05 17:10:00|85.83|84.43|85.83|84.43|85.85|84.45|85.72|84.32|75
1759684500000|2025-10-05 17:15:00|85.84|84.44|85.82|84.42|86.01|84.61|85.82|84.42|102
1759684800000|2025-10-05 17:20:00|85.81|84.41|85.76|84.36|85.86|84.46|85.76|84.36|85
1759685100000|2025-10-05 17:25:00|85.75|84.35|85.7|84.3|85.75|84.35|85.69|84.29|36
1759685400000|2025-10-05 17:30:00|85.69|84.29|85.53|84.13|85.69|84.29|85.5|84.1|105
1759685700000|2025-10-05 17:35:00|85.52|84.12|85.48|84.08|85.52|84.12|85.43|84.03|67
1759686000000|2025-10-05 17:40:00|85.47|84.07|85.48|84.08|85.49|84.09|85.34|83.94|99
1759686300000|2025-10-05 17:45:00|85.47|84.07|85.3|83.9|85.52|84.12|85.25|83.85|111
1759686600000|2025-10-05 17:50:00|85.29|83.89|85.04|83.64|85.29|83.89|85|83.6|136
1759686900000|2025-10-05 17:55:00|85.03|83.63|85.12|83.72|85.13|83.73|85|83.6|90
1759687200000|2025-10-05 18:00:00|85.11|83.71|85.2|83.8|85.31|83.91|85.09|83.69|133
1759687500000|2025-10-05 18:05:00|85.19|83.79|84.97|83.57|85.19|83.79|84.93|83.53|166
1759687800000|2025-10-05 18:10:00|84.96|83.56|84.83|83.43|84.98|83.58|84.78|83.38|144
1759688100000|2025-10-05 18:15:00|84.81|83.41|84.9|83.5|84.9|83.5|84.7|83.3|133
1759688400000|2025-10-05 18:20:00|84.91|83.51|84.8|83.4|84.91|83.51|84.78|83.38|92
1759688700000|2025-10-05 18:25:00|84.79|83.39|84.91|83.51|84.96|83.56|84.79|83.39|106
1759689000000|2025-10-05 18:30:00|84.9|83.5|85.1|83.7|85.1|83.7|84.89|83.49|111
1759689300000|2025-10-05 18:35:00|85.11|83.71|85.13|83.73|85.19|83.79|85.08|83.68|153
1759689600000|2025-10-05 18:40:00|85.12|83.72|85.1|83.7|85.12|83.72|85.06|83.66|69
1759689900000|2025-10-05 18:45:00|85.11|83.71|85.12|83.72|85.12|83.72|85|83.6|68
1759690200000|2025-10-05 18:50:00|85.13|83.73|85.1|83.7|85.22|83.82|85.07|83.67|69
1759690500000|2025-10-05 18:55:00|85.09|83.69|85.03|83.63|85.1|83.7|85.03|83.63|55
1759690800000|2025-10-05 19:00:00|85.04|83.64|84.82|83.42|85.04|83.64|84.81|83.41|85
1759691100000|2025-10-05 19:05:00|84.81|83.41|83.87|82.47|84.85|83.45|83.42|82.02|291
1759691400000|2025-10-05 19:10:00|83.86|82.46|83.92|82.52|83.93|82.53|83.62|82.22|245
1759691700000|2025-10-05 19:15:00|83.91|82.51|84|82.6|84|82.6|83.8|82.4|169
1759692000000|2025-10-05 19:20:00|83.99|82.59|84.34|82.94|84.34|82.94|83.99|82.59|109
1759692300000|2025-10-05 19:25:00|84.33|82.93|84.2|82.8|84.34|82.94|84.18|82.78|68
1759692600000|2025-10-05 19:30:00|84.19|82.79|84.21|82.81|84.21|82.81|84.07|82.67|81
1759692900000|2025-10-05 19:35:00|84.2|82.8|84.21|82.41|84.38|82.84|84.18|82.41|73
1759693200000|2025-10-05 19:40:00|84.22|82.42|84.21|82.41|84.35|82.55|84.21|82.41|66
1759693500000|2025-10-05 19:45:00|84.2|82.4|84.1|82.3|84.25|82.45|84.02|82.22|154
1759693800000|2025-10-05 19:50:00|84.09|82.29|83.63|82.73|84.09|82.75|83.5|82.16|113
1759694100000|2025-10-05 19:55:00|83.62|82.72|83.49|82.59|83.64|82.74|83.43|82.53|129
1759694400000|2025-10-05 20:00:00|83.48|82.58|83.64|82.74|83.65|82.75|83.26|82.36|201
1759694700000|2025-10-05 20:05:00|83.65|82.75|83.72|82.82|83.72|82.82|83.47|82.57|159
1759695000000|2025-10-05 20:10:00|83.73|82.83|83.71|82.81|83.82|82.92|83.7|82.8|186
1759695300000|2025-10-05 20:15:00|83.72|82.82|83.68|82.78|83.82|82.92|83.55|82.65|203
1759695600000|2025-10-05 20:20:00|83.67|82.77|83.61|82.71|83.73|82.83|83.61|82.71|89
1759695900000|2025-10-05 20:25:00|83.62|82.72|83.77|82.87|83.77|82.87|83.61|82.71|113
1759696200000|2025-10-05 20:30:00|83.78|82.88|83.97|83.07|83.97|83.07|83.78|82.88|181
1759696500000|2025-10-05 20:35:00|83.96|83.06|84.2|83.3|84.22|83.32|83.95|83.05|246
1759696800000|2025-10-05 20:40:00|84.19|83.29|84.15|83.25|84.24|83.34|84.12|83.22|159
1759697100000|2025-10-05 20:45:00|84.14|83.24|84.14|83.24|84.24|83.34|84.12|83.22|202
1759697400000|2025-10-05 20:50:00|84.13|83.23|84.17|83.27|84.19|83.29|84.12|83.22|113
1759697700000|2025-10-05 20:55:00|84.18|83.28|83.94|83.04|84.19|83.29|83.93|83.03|170
1759698000000|2025-10-05 21:00:00|83.93|83.03|83.64|83.14|84.03|83.27|83.64|83|216
1759698300000|2025-10-05 21:05:00|83.65|83.15|83.64|83.14|83.65|83.15|83.53|83.03|175
1759698600000|2025-10-05 21:10:00|83.65|83.15|83.72|83.22|83.77|83.27|83.6|83.1|170
1759698900000|2025-10-05 21:15:00|83.74|83.24|83.71|83.21|83.74|83.24|83.59|83.09|226
1759699200000|2025-10-05 21:20:00|83.72|83.22|83.84|83.34|83.89|83.39|83.71|83.21|226
1759699500000|2025-10-05 21:25:00|83.85|83.35|83.88|83.38|83.96|83.46|83.82|83.32|179
1759699800000|2025-10-05 21:30:00|83.87|83.37|83.84|83.34|83.89|83.39|83.79|83.29|123
1759700100000|2025-10-05 21:35:00|83.83|83.33|83.71|83.21|83.85|83.35|83.67|83.17|148
1759700400000|2025-10-05 21:40:00|83.72|83.22|83.89|83.39|83.93|83.43|83.72|83.22|188
1759700700000|2025-10-05 21:45:00|83.88|83.38|83.92|83.42|83.95|83.45|83.83|83.33|144
1759701000000|2025-10-05 21:50:00|83.91|83.41|83.89|83.39|83.94|83.44|83.85|83.35|110
1759701300000|2025-10-05 21:55:00|83.91|83.41|83.92|83.42|83.99|83.49|83.85|83.35|182
1759701600000|2025-10-05 22:00:00|83.95|83.45|84.07|83.57|84.27|83.77|83.91|83.41|268
1759701900000|2025-10-05 22:05:00|84.06|83.56|83.81|83.31|84.1|83.6|83.79|83.29|253
1759702200000|2025-10-05 22:10:00|83.8|83.3|83.61|83.11|83.8|83.3|83.57|83.07|234
1759702500000|2025-10-05 22:15:00|83.64|83.14|83.72|83.22|83.84|83.34|83.57|83.07|242
1759702800000|2025-10-05 22:20:00|83.73|83.23|83.98|83.48|84|83.5|83.7|83.2|272
1759703100000|2025-10-05 22:25:00|83.99|83.49|83.9|83.4|84.04|83.54|83.87|83.37|282
1759703400000|2025-10-05 22:30:00|83.91|83.41|83.98|83.48|84.02|83.52|83.87|83.37|277
1759703700000|2025-10-05 22:35:00|83.97|83.47|83.9|83.4|83.97|83.47|83.89|83.39|157
1759704000000|2025-10-05 22:40:00|83.89|83.39|83.95|83.45|83.97|83.47|83.88|83.38|232
1759704300000|2025-10-05 22:45:00|83.92|83.42|83.94|83.44|83.99|83.49|83.89|83.39|245
1759704600000|2025-10-05 22:50:00|83.95|83.45|83.93|83.43|83.98|83.48|83.9|83.4|247
1759704900000|2025-10-05 22:55:00|83.94|83.44|83.96|83.46|83.99|83.49|83.93|83.43|194
1759705200000|2025-10-05 23:00:00|83.94|83.44|83.93|83.43|84.11|83.61|83.88|83.38|257
1759705500000|2025-10-05 23:05:00|83.94|83.44|84.02|83.52|84.05|83.55|83.93|83.43|241
1759705800000|2025-10-05 23:10:00|84.03|83.53|84.02|83.52|84.07|83.57|83.9|83.4|265
1759706100000|2025-10-05 23:15:00|84.01|83.51|84.1|83.6|84.14|83.64|84|83.5|174
1759706400000|2025-10-05 23:20:00|84.11|83.61|84.13|83.63|84.23|83.73|84.1|83.6|250
1759706700000|2025-10-05 23:25:00|84.14|83.64|84.17|83.67|84.18|83.68|84.03|83.53|231
1759707000000|2025-10-05 23:30:00|84.16|83.66|84.13|83.63|84.3|83.8|84.12|83.62|274
1759707300000|2025-10-05 23:35:00|84.12|83.62|84.15|83.65|84.17|83.67|84.09|83.59|227
1759707600000|2025-10-05 23:40:00|84.14|83.64|84.01|83.51|84.15|83.65|84|83.5|264
1759707900000|2025-10-05 23:45:00|84|83.5|84.06|83.56|84.1|83.6|83.94|83.44|379
1759708200000|2025-10-05 23:50:00|84.07|83.57|83.97|83.47|84.07|83.57|83.96|83.46|194
1759708500000|2025-10-05 23:55:00|83.98|83.48|83.98|83.48|84.01|83.51|83.93|83.43|247
1759708800000|2025-10-06 00:00:00|83.99|83.49|83.76|83.26|84.03|83.53|83.68|83.18|401
1759709100000|2025-10-06 00:05:00|83.75|83.25|83.6|83.1|83.78|83.28|83.57|83.07|393
1759709400000|2025-10-06 00:10:00|83.59|83.09|83.88|83.38|83.95|83.45|83.45|82.95|447
1759709700000|2025-10-06 00:15:00|83.91|83.41|84.64|84.14|84.74|84.24|83.89|83.39|510
1759710000000|2025-10-06 00:20:00|84.63|84.13|84.23|83.73|84.76|84.26|84.18|83.68|481
1759710300000|2025-10-06 00:25:00|84.24|83.74|83.97|83.47|84.24|83.74|83.74|83.24|574
1759710600000|2025-10-06 00:30:00|83.96|83.46|84.23|83.73|84.33|83.83|83.92|83.42|536
1759710900000|2025-10-06 00:35:00|84.22|83.72|83.96|83.46|84.23|83.73|83.88|83.38|494
1759711200000|2025-10-06 00:40:00|83.94|83.44|84.13|83.63|84.17|83.67|83.88|83.38|412
1759711500000|2025-10-06 00:45:00|84.14|83.64|84|83.5|84.19|83.69|83.92|83.42|396
1759711800000|2025-10-06 00:50:00|84.02|83.52|83.71|83.21|84.02|83.52|83.56|83.06|384
1759712100000|2025-10-06 00:55:00|83.7|83.2|83.82|83.32|83.89|83.39|83.59|83.09|392
1759712400000|2025-10-06 01:00:00|83.81|83.31|83.83|83.33|83.84|83.34|83.51|83.01|392
1759712700000|2025-10-06 01:05:00|83.81|83.31|84.03|83.53|84.12|83.62|83.78|83.28|397
1759713000000|2025-10-06 01:10:00|84.02|83.52|84.06|83.56|84.22|83.72|83.97|83.47|339
1759713300000|2025-10-06 01:15:00|84.07|83.57|84.14|83.64|84.17|83.67|83.8|83.3|405
1759713600000|2025-10-06 01:20:00|84.13|83.63|84.56|84.06|84.63|84.13|84.11|83.61|343
1759713900000|2025-10-06 01:25:00|84.57|84.07|84.5|84|84.69|84.19|84.47|83.97|353
1759714200000|2025-10-06 01:30:00|84.51|84.01|84.62|84.12|84.73|84.23|84.5|84|471
1759714500000|2025-10-06 01:35:00|84.61|84.11|84.58|84.08|84.79|84.29|84.48|83.98|495
1759714800000|2025-10-06 01:40:00|84.57|84.07|84.3|83.8|84.62|84.12|84.25|83.75|491
1759715100000|2025-10-06 01:45:00|84.32|83.82|84.31|83.81|84.39|83.89|84.17|83.67|398
1759715400000|2025-10-06 01:50:00|84.32|83.82|84.29|83.79|84.37|83.87|84.23|83.73|350
1759715700000|2025-10-06 01:55:00|84.28|83.78|84.26|83.76|84.32|83.82|84.16|83.66|307
1759716000000|2025-10-06 02:00:00|84.27|83.77|84.17|83.67|84.43|83.93|84.14|83.64|427
1759716300000|2025-10-06 02:05:00|84.14|83.64|84.13|83.63|84.29|83.79|84.11|83.61|432
1759716600000|2025-10-06 02:10:00|84.11|83.61|84.18|83.68|84.29|83.79|84.04|83.54|461
1759716900000|2025-10-06 02:15:00|84.2|83.7|84.12|83.62|84.29|83.79|84.11|83.61|469
1759717200000|2025-10-06 02:20:00|84.14|83.64|84.2|83.7|84.38|83.88|84.1|83.6|421
1759717500000|2025-10-06 02:25:00|84.19|83.69|84.09|83.59|84.24|83.74|84.08|83.58|394
1759717800000|2025-10-06 02:30:00|84.1|83.6|83.81|83.31|84.18|83.68|83.75|83.25|454
1759718100000|2025-10-06 02:35:00|83.8|83.3|83.91|83.41|83.91|83.41|83.74|83.24|399
1759718400000|2025-10-06 02:40:00|83.9|83.4|84.13|83.63|84.16|83.66|83.87|83.37|499
1759718700000|2025-10-06 02:45:00|84.14|83.64|84.6|84.1|84.74|84.24|84.13|83.63|496
1759719000000|2025-10-06 02:50:00|84.58|84.08|84.35|83.85|84.68|84.18|84.34|83.84|511
1759719300000|2025-10-06 02:55:00|84.36|83.86|84.3|83.8|84.43|83.93|84.21|83.71|325
1759719600000|2025-10-06 03:00:00|84.29|83.79|84.31|83.81|84.4|83.9|84.23|83.73|443
1759719900000|2025-10-06 03:05:00|84.3|83.8|84.28|83.78|84.41|83.91|84.27|83.77|389
1759720200000|2025-10-06 03:10:00|84.29|83.79|84.41|83.91|84.43|83.93|84.23|83.73|341
1759720500000|2025-10-06 03:15:00|84.4|83.9|84.3|83.8|84.47|83.97|84.27|83.77|310
1759720800000|2025-10-06 03:20:00|84.31|83.81|84.31|83.81|84.37|83.87|84.26|83.76|252
1759721100000|2025-10-06 03:25:00|84.32|83.82|84.4|83.9|84.46|83.96|84.31|83.81|262
1759721400000|2025-10-06 03:30:00|84.39|83.89|84.42|83.92|84.48|83.98|84.35|83.85|266
1759721700000|2025-10-06 03:35:00|84.41|83.91|84.41|83.91|84.5|84|84.32|83.82|298
1759722000000|2025-10-06 03:40:00|84.39|83.89|84.26|83.76|84.41|83.91|84.21|83.71|299
1759722300000|2025-10-06 03:45:00|84.25|83.75|84.19|83.69|84.26|83.76|84.11|83.61|297
1759722600000|2025-10-06 03:50:00|84.18|83.68|84.26|83.76|84.31|83.81|84.12|83.62|322
1759722900000|2025-10-06 03:55:00|84.27|83.77|84.25|83.75|84.31|83.81|84.17|83.67|297
1759723200000|2025-10-06 04:00:00|84.24|83.74|84.15|83.65|84.25|83.75|84.08|83.58|387
1759723500000|2025-10-06 04:05:00|84.16|83.66|84.23|83.73|84.28|83.78|84.12|83.62|465
1759723800000|2025-10-06 04:10:00|84.24|83.74|84.32|83.82|84.34|83.84|84.18|83.68|451
1759724100000|2025-10-06 04:15:00|84.35|83.85|84.39|83.89|84.45|83.95|84.3|83.8|473
1759724400000|2025-10-06 04:20:00|84.42|83.92|84.47|83.97|84.53|84.03|84.41|83.91|393
1759724700000|2025-10-06 04:25:00|84.49|83.99|84.52|84.02|84.54|84.04|84.45|83.95|369
1759725000000|2025-10-06 04:30:00|84.53|84.03|84.33|83.83|84.55|84.05|84.28|83.78|411
1759725300000|2025-10-06 04:35:00|84.34|83.84|84.17|83.67|84.34|83.84|84.14|83.64|361
1759725600000|2025-10-06 04:40:00|84.18|83.68|84.23|83.73|84.25|83.75|84.16|83.66|392
1759725900000|2025-10-06 04:45:00|84.22|83.72|84.24|83.74|84.26|83.76|84.08|83.58|395
1759726200000|2025-10-06 04:50:00|84.25|83.75|84.18|83.68|84.34|83.84|84.16|83.66|437
1759726500000|2025-10-06 04:55:00|84.17|83.67|84.14|83.64|84.17|83.67|84.07|83.57|481
1759726800000|2025-10-06 05:00:00|84.12|83.62|84.14|83.64|84.15|83.65|84.02|83.52|496
1759727100000|2025-10-06 05:05:00|84.15|83.65|84.07|83.57|84.16|83.66|84.03|83.53|488
1759727400000|2025-10-06 05:10:00|84.06|83.56|83.9|83.4|84.1|83.6|83.9|83.4|394
1759727700000|2025-10-06 05:15:00|83.94|83.44|84.01|83.51|84.11|83.61|83.93|83.43|379
1759728000000|2025-10-06 05:20:00|83.99|83.49|84.02|83.52|84.08|83.58|83.95|83.45|311
1759728300000|2025-10-06 05:25:00|84.01|83.51|84.36|83.86|84.38|83.88|84.01|83.51|316
1759728600000|2025-10-06 05:30:00|84.37|83.87|84.24|83.74|84.4|83.9|84.23|83.73|258
1759728900000|2025-10-06 05:35:00|84.26|83.76|84.18|83.68|84.26|83.76|84.08|83.58|361
1759729200000|2025-10-06 05:40:00|84.19|83.69|84.27|83.77|84.29|83.79|84.16|83.66|375
1759729500000|2025-10-06 05:45:00|84.28|83.78|84.48|83.98|84.5|84|84.27|83.77|297
1759729800000|2025-10-06 05:50:00|84.45|83.95|84.45|83.95|84.49|83.99|84.33|83.83|285
1759730100000|2025-10-06 05:55:00|84.46|83.96|84.5|84|84.53|84.03|84.46|83.96|229
1759730400000|2025-10-06 06:00:00|84.49|83.99|84.67|84.17|84.73|84.23|84.49|83.99|263
1759730700000|2025-10-06 06:05:00|84.68|84.18|84.71|84.21|84.82|84.32|84.61|84.11|287
1759731000000|2025-10-06 06:10:00|84.72|84.22|84.72|84.22|84.82|84.32|84.69|84.19|243
1759731300000|2025-10-06 06:15:00|84.71|84.21|84.57|84.07|84.76|84.26|84.53|84.03|246
1759731600000|2025-10-06 06:20:00|84.58|84.08|84.65|84.15|84.7|84.2|84.54|84.04|294
1759731900000|2025-10-06 06:25:00|84.66|84.16|84.87|84.37|84.9|84.4|84.65|84.15|234
1759732200000|2025-10-06 06:30:00|84.88|84.38|85.05|84.55|85.07|84.57|84.87|84.37|234
1759732500000|2025-10-06 06:35:00|85.06|84.56|85.15|84.65|85.25|84.75|85.05|84.55|283
1759732800000|2025-10-06 06:40:00|85.14|84.64|85.03|84.53|85.18|84.68|85.02|84.52|335
1759733100000|2025-10-06 06:45:00|85.04|84.54|84.86|84.36|85.06|84.56|84.84|84.34|294
1759733400000|2025-10-06 06:50:00|84.88|84.38|84.77|84.27|84.93|84.43|84.68|84.18|163
1759733700000|2025-10-06 06:55:00|84.76|84.26|84.84|84.34|84.86|84.36|84.73|84.23|213
1759734000000|2025-10-06 07:00:00|84.85|84.35|84.94|84.44|85.03|84.53|84.79|84.29|209
1759734300000|2025-10-06 07:05:00|84.93|84.43|84.99|84.49|85.01|84.51|84.78|84.28|218
1759734600000|2025-10-06 07:10:00|84.98|84.48|85.12|84.62|85.12|84.62|84.87|84.37|264
1759734900000|2025-10-06 07:15:00|85.11|84.61|85.01|84.51|85.16|84.66|84.99|84.49|315
1759735200000|2025-10-06 07:20:00|85|84.5|85.11|84.61|85.2|84.7|84.99|84.49|270
1759735500000|2025-10-06 07:25:00|85.12|84.62|85.05|84.55|85.12|84.62|84.97|84.47|151
1759735800000|2025-10-06 07:30:00|85.06|84.56|84.77|84.27|85.1|84.6|84.77|84.27|229
1759736100000|2025-10-06 07:35:00|84.76|84.26|84.55|84.05|84.77|84.27|84.55|84.05|256
1759736400000|2025-10-06 07:40:00|84.51|84.01|84.44|83.94|84.54|84.04|84.23|83.73|278
1759736700000|2025-10-06 07:45:00|84.41|83.91|84.4|83.9|84.46|83.96|84.22|83.72|311
1759737000000|2025-10-06 07:50:00|84.41|83.91|84.4|83.9|84.47|83.97|84.37|83.87|219
1759737300000|2025-10-06 07:55:00|84.41|83.91|84.55|84.05|84.55|84.05|84.4|83.9|165
1759737600000|2025-10-06 08:00:00|84.56|84.06|84.8|84.3|84.87|84.37|84.55|84.05|165
1759737900000|2025-10-06 08:05:00|84.81|84.31|84.88|84.38|84.91|84.41|84.81|84.31|226
1759738200000|2025-10-06 08:10:00|84.86|84.36|84.87|84.37|84.94|84.44|84.77|84.27|198
1759738500000|2025-10-06 08:15:00|84.88|84.38|84.78|84.28|84.89|84.39|84.77|84.27|150
1759738800000|2025-10-06 08:20:00|84.77|84.27|84.92|84.42|84.93|84.43|84.77|84.27|198
1759739100000|2025-10-06 08:25:00|84.93|84.43|84.96|84.46|84.99|84.49|84.91|84.41|132
1759739400000|2025-10-06 08:30:00|84.97|84.47|85.25|84.75|85.28|84.78|84.97|84.47|155
1759739700000|2025-10-06 08:35:00|85.24|84.74|85.11|84.61|85.24|84.74|85.1|84.6|156
1759740000000|2025-10-06 08:40:00|85.1|84.6|85.07|84.57|85.23|84.73|85.05|84.55|205
1759740300000|2025-10-06 08:45:00|85.06|84.56|85.16|84.66|85.2|84.7|85.04|84.54|168
1759740600000|2025-10-06 08:50:00|85.17|84.67|85.24|84.74|85.38|84.88|85.14|84.64|210
1759740900000|2025-10-06 08:55:00|85.23|84.73|85.45|84.95|85.49|84.99|85.23|84.73|164
1759741200000|2025-10-06 09:00:00|85.46|84.96|85.48|84.98|85.49|84.99|85.41|84.91|214
1759741500000|2025-10-06 09:05:00|85.46|84.96|85.57|85.07|85.6|85.1|85.45|84.95|209
1759741800000|2025-10-06 09:10:00|85.56|85.06|85.41|84.91|85.59|85.09|85.41|84.91|252
1759742100000|2025-10-06 09:15:00|85.42|84.92|85.46|84.96|85.52|85.02|85.35|84.85|229
1759742400000|2025-10-06 09:20:00|85.45|84.95|85.33|84.83|85.49|84.99|85.27|84.77|300
1759742700000|2025-10-06 09:25:00|85.35|84.85|85.33|84.83|85.38|84.88|85.25|84.75|290
1759743000000|2025-10-06 09:30:00|85.34|84.84|85.26|84.76|85.35|84.85|85.25|84.75|226
1759743300000|2025-10-06 09:35:00|85.27|84.77|85.13|84.63|85.32|84.82|85.13|84.63|325
1759743600000|2025-10-06 09:40:00|85.14|84.64|85.17|84.67|85.26|84.76|85.12|84.62|257
1759743900000|2025-10-06 09:45:00|85.16|84.66|85.23|84.73|85.29|84.79|85.15|84.65|247
1759744200000|2025-10-06 09:50:00|85.22|84.72|85.32|84.82|85.34|84.84|85.21|84.71|251
1759744500000|2025-10-06 09:55:00|85.34|84.84|85.32|84.82|85.38|84.88|85.27|84.77|253
1759744800000|2025-10-06 10:00:00|85.3|84.8|85.31|84.81|85.4|84.9|85.3|84.8|304
1759745100000|2025-10-06 10:05:00|85.32|84.82|85.17|84.67|85.32|84.82|85.12|84.62|379
1759745400000|2025-10-06 10:10:00|85.16|84.66|85.19|84.69|85.27|84.77|85.12|84.62|200
1759745700000|2025-10-06 10:15:00|85.2|84.7|85.16|84.66|85.22|84.72|85.12|84.62|301
1759746000000|2025-10-06 10:20:00|85.18|84.68|85.36|84.86|85.36|84.86|85.17|84.67|305
1759746300000|2025-10-06 10:25:00|85.38|84.88|85.33|84.83|85.39|84.89|85.32|84.82|258
1759746600000|2025-10-06 10:30:00|85.34|84.84|85.37|84.87|85.39|84.89|85.26|84.76|236
1759746900000|2025-10-06 10:35:00|85.38|84.88|85.31|84.81|85.44|84.94|85.3|84.8|289
1759747200000|2025-10-06 10:40:00|85.33|84.83|85.3|84.8|85.36|84.86|85.26|84.76|184
1759747500000|2025-10-06 10:45:00|85.31|84.81|85.37|84.87|85.4|84.9|85.3|84.8|287
1759747800000|2025-10-06 10:50:00|85.38|84.88|85.46|84.96|85.53|85.03|85.38|84.88|230
1759748100000|2025-10-06 10:55:00|85.47|84.97|85.41|84.91|85.49|84.99|85.38|84.88|190
1759748400000|2025-10-06 11:00:00|85.4|84.9|85.22|84.72|85.41|84.91|85.12|84.62|354
1759748700000|2025-10-06 11:05:00|85.23|84.73|85.26|84.76|85.31|84.81|85.22|84.72|238
1759749000000|2025-10-06 11:10:00|85.27|84.77|85.24|84.74|85.29|84.79|85.22|84.72|236
1759749300000|2025-10-06 11:15:00|85.22|84.72|85.33|84.83|85.36|84.86|85.22|84.72|238
1759749600000|2025-10-06 11:20:00|85.32|84.82|85.43|84.93|85.44|84.94|85.26|84.76|220
1759749900000|2025-10-06 11:25:00|85.44|84.94|85.64|85.14|85.71|85.21|85.38|84.88|270
1759750200000|2025-10-06 11:30:00|85.65|85.15|85.41|84.91|85.74|85.24|85.27|84.77|362
1759750500000|2025-10-06 11:35:00|85.4|84.9|85.46|84.96|85.52|85.02|85.34|84.84|404
1759750800000|2025-10-06 11:40:00|85.47|84.97|85.53|85.03|85.58|85.08|85.43|84.93|266
1759751100000|2025-10-06 11:45:00|85.51|85.01|85.34|84.84|85.6|85.1|85.32|84.82|308
1759751400000|2025-10-06 11:50:00|85.33|84.83|85.27|84.77|85.39|84.89|85.27|84.77|226
1759751700000|2025-10-06 11:55:00|85.29|84.79|85.38|84.88|85.39|84.89|85.27|84.77|203
1759752000000|2025-10-06 12:00:00|85.39|84.89|85.57|85.07|85.61|85.11|85.37|84.87|245
1759752300000|2025-10-06 12:05:00|85.56|85.06|85.57|85.07|85.66|85.16|85.51|85.01|330
1759752600000|2025-10-06 12:10:00|85.58|85.08|85.7|85.2|85.74|85.24|85.56|85.06|339
1759752900000|2025-10-06 12:15:00|85.71|85.21|85.8|85.3|85.85|85.35|85.69|85.19|276
1759753200000|2025-10-06 12:20:00|85.81|85.31|85.82|85.32|85.85|85.35|85.75|85.25|195
1759753500000|2025-10-06 12:25:00|85.81|85.31|85.68|85.18|85.83|85.33|85.67|85.17|227
1759753800000|2025-10-06 12:30:00|85.67|85.17|85.77|85.27|85.78|85.28|85.62|85.12|156
1759754100000|2025-10-06 12:35:00|85.78|85.28|85.59|85.09|85.79|85.29|85.57|85.07|203
1759754400000|2025-10-06 12:40:00|85.58|85.08|85.52|85.02|85.59|85.09|85.46|84.96|236
1759754700000|2025-10-06 12:45:00|85.51|85.01|85.71|85.21|85.73|85.23|85.51|85.01|245
1759755000000|2025-10-06 12:50:00|85.72|85.22|85.73|85.23|85.74|85.24|85.63|85.13|245
1759755300000|2025-10-06 12:55:00|85.72|85.22|85.71|85.21|85.79|85.29|85.66|85.16|232
1759755600000|2025-10-06 13:00:00|85.72|85.22|85.7|85.2|85.81|85.31|85.7|85.2|217
1759755900000|2025-10-06 13:05:00|85.71|85.21|85.97|85.47|86.01|85.51|85.71|85.21|224
1759756200000|2025-10-06 13:10:00|85.99|85.49|85.83|85.33|86.03|85.53|85.8|85.3|226
1759756500000|2025-10-06 13:15:00|85.82|85.32|85.99|85.49|86|85.5|85.68|85.18|252
1759756800000|2025-10-06 13:20:00|86|85.5|86.03|85.53|86.13|85.63|85.99|85.49|193
1759757100000|2025-10-06 13:25:00|86.04|85.54|86.04|85.54|86.21|85.71|86.01|85.51|309
1759757400000|2025-10-06 13:30:00|86.03|85.53|85.91|85.41|86.09|85.59|85.7|85.2|475
1759757700000|2025-10-06 13:35:00|85.92|85.42|86.25|85.75|86.38|85.88|85.8|85.3|525
1759758000000|2025-10-06 13:40:00|86.26|85.76|85.94|85.44|86.42|85.92|85.77|85.27|550
1759758300000|2025-10-06 13:45:00|85.93|85.43|86.07|85.57|86.14|85.64|85.76|85.26|526
1759758600000|2025-10-06 13:50:00|86.06|85.56|86.28|85.78|86.37|85.87|85.9|85.4|436
1759758900000|2025-10-06 13:55:00|86.29|85.79|86.74|86.24|86.76|86.26|86.27|85.77|286
1759759200000|2025-10-06 14:00:00|86.75|86.25|86.85|86.35|86.98|86.48|86.68|86.18|398
1759759500000|2025-10-06 14:05:00|86.86|86.36|87.03|86.53|87.2|86.7|86.85|86.35|388
1759759800000|2025-10-06 14:10:00|87.02|86.52|86.85|86.35|87.07|86.57|86.73|86.23|401
1759760100000|2025-10-06 14:15:00|86.84|86.34|86.91|86.41|87.1|86.6|86.83|86.33|309
1759760400000|2025-10-06 14:20:00|86.92|86.42|86.52|86.02|87|86.5|86.49|85.99|381
1759760700000|2025-10-06 14:25:00|86.51|86.01|86.76|86.26|86.87|86.37|86.39|85.89|346
1759761000000|2025-10-06 14:30:00|86.77|86.27|87.04|86.54|87.12|86.62|86.77|86.27|417
1759761300000|2025-10-06 14:35:00|87.05|86.55|87.06|86.56|87.27|86.77|87.04|86.54|327
1759761600000|2025-10-06 14:40:00|87.05|86.55|86.85|86.35|87.08|86.58|86.73|86.23|410
1759761900000|2025-10-06 14:45:00|86.84|86.34|87.07|86.57|87.11|86.61|86.8|86.3|440
1759762200000|2025-10-06 14:50:00|87.05|86.55|86.76|86.26|87.05|86.55|86.72|86.22|367
1759762500000|2025-10-06 14:55:00|86.75|86.25|86.51|86.01|86.75|86.25|86.36|85.86|427
1759762800000|2025-10-06 15:00:00|86.5|86|86.76|86.26|86.79|86.29|86.49|85.99|352
1759763100000|2025-10-06 15:05:00|86.77|86.27|86.94|86.44|87.02|86.52|86.73|86.23|415
1759763400000|2025-10-06 15:10:00|86.93|86.43|87.01|86.51|87.04|86.54|86.9|86.4|379
1759763700000|2025-10-06 15:15:00|87|86.5|87.25|86.75|87.29|86.79|87|86.5|293
1759764000000|2025-10-06 15:20:00|87.26|86.76|87.3|86.8|87.36|86.86|87.2|86.7|305
1759764300000|2025-10-06 15:25:00|87.29|86.79|88.23|87.73|88.27|87.77|87.27|86.77|335
1759764600000|2025-10-06 15:30:00|88.24|87.74|87.98|87.48|88.35|87.85|87.82|87.32|388
1759764900000|2025-10-06 15:35:00|87.97|87.47|87.89|87.39|88.01|87.51|87.8|87.3|302
1759765200000|2025-10-06 15:40:00|87.88|87.38|87.74|87.24|88.01|87.51|87.67|87.17|301
1759765500000|2025-10-06 15:45:00|87.75|87.25|87.73|87.23|87.77|87.27|87.56|87.06|343
1759765800000|2025-10-06 15:50:00|87.74|87.24|87.89|87.39|87.91|87.41|87.7|87.2|261
1759766100000|2025-10-06 15:55:00|87.88|87.38|87.57|87.07|87.92|87.42|87.55|87.05|295
1759766400000|2025-10-06 16:00:00|87.58|87.08|87.84|87.34|88|87.5|87.58|87.08|370
1759766700000|2025-10-06 16:05:00|87.83|87.33|87.4|86.9|87.83|87.33|87.31|86.81|441
1759767000000|2025-10-06 16:10:00|87.39|86.89|87.41|86.91|87.44|86.94|87.23|86.73|327
1759767300000|2025-10-06 16:15:00|87.4|86.9|87.54|87.04|87.69|87.19|87.38|86.88|318
1759767600000|2025-10-06 16:20:00|87.55|87.05|87.39|86.89|87.58|87.08|87.25|86.75|353
1759767900000|2025-10-06 16:25:00|87.38|86.88|87.43|86.93|87.58|87.08|87.38|86.88|263
1759768200000|2025-10-06 16:30:00|87.42|86.92|87.42|86.92|87.57|87.07|87.4|86.9|305
1759768500000|2025-10-06 16:35:00|87.41|86.91|87.63|87.13|87.65|87.15|87.34|86.84|268
1759768800000|2025-10-06 16:40:00|87.62|87.12|87.61|87.11|87.67|87.17|87.47|86.97|216
1759769100000|2025-10-06 16:45:00|87.6|87.1|87.41|86.91|87.61|87.11|87.37|86.87|246
1759769400000|2025-10-06 16:50:00|87.4|86.9|87.53|87.03|87.53|87.03|87.29|86.79|193
1759769700000|2025-10-06 16:55:00|87.54|87.04|87.59|87.09|87.61|87.11|87.49|86.99|183
1759770000000|2025-10-06 17:00:00|87.58|87.08|87.65|87.15|87.66|87.16|87.4|86.9|319
1759770300000|2025-10-06 17:05:00|87.66|87.16|87.61|87.11|87.66|87.16|87.49|86.99|293
1759770600000|2025-10-06 17:10:00|87.62|87.12|87.68|87.18|87.74|87.24|87.54|87.04|339
1759770900000|2025-10-06 17:15:00|87.67|87.17|87.96|87.46|88.01|87.51|87.67|87.17|314
1759771200000|2025-10-06 17:20:00|87.98|87.48|88.12|87.62|88.23|87.73|87.97|87.47|494
1759771500000|2025-10-06 17:25:00|88.11|87.61|88.08|87.58|88.15|87.65|87.94|87.44|362
1759771800000|2025-10-06 17:30:00|88.09|87.59|87.79|87.29|88.23|87.73|87.77|87.27|349
1759772100000|2025-10-06 17:35:00|87.8|87.3|87.88|87.38|87.9|87.4|87.54|87.04|325
1759772400000|2025-10-06 17:40:00|87.87|87.37|87.92|87.42|88.04|87.54|87.83|87.33|270
1759772700000|2025-10-06 17:45:00|87.93|87.43|87.89|87.39|88.06|87.56|87.74|87.24|282
1759773000000|2025-10-06 17:50:00|87.9|87.4|88.13|87.63|88.19|87.69|87.84|87.34|285
1759773300000|2025-10-06 17:55:00|88.14|87.64|87.84|87.34|88.14|87.64|87.82|87.32|286
1759773600000|2025-10-06 18:00:00|87.86|87.36|87.88|87.38|88.01|87.51|87.81|87.31|309
1759773900000|2025-10-06 18:05:00|87.87|87.37|87.98|87.48|88.05|87.55|87.87|87.37|207
1759774200000|2025-10-06 18:10:00|87.97|87.47|88.14|87.64|88.18|87.68|87.95|87.45|159
1759774500000|2025-10-06 18:15:00|88.15|87.65|88.1|87.6|88.21|87.71|88.01|87.51|264
1759774800000|2025-10-06 18:20:00|88.11|87.61|88.2|87.7|88.22|87.72|88.08|87.58|225
1759775100000|2025-10-06 18:25:00|88.19|87.69|88.12|87.62|88.19|87.69|88.04|87.54|269
1759775400000|2025-10-06 18:30:00|88.13|87.63|87.99|87.49|88.19|87.69|87.97|87.47|275
1759775700000|2025-10-06 18:35:00|88|87.5|87.93|87.43|88.09|87.59|87.88|87.38|258
1759776000000|2025-10-06 18:40:00|87.91|87.41|88|87.5|88.02|87.52|87.86|87.36|273
1759776300000|2025-10-06 18:45:00|87.98|87.48|88.12|87.62|88.15|87.65|87.98|87.48|246
1759776600000|2025-10-06 18:50:00|88.11|87.61|88.22|87.72|88.24|87.74|88.09|87.59|231
1759776900000|2025-10-06 18:55:00|88.23|87.73|88.22|87.72|88.3|87.8|88.15|87.65|200
1759777200000|2025-10-06 19:00:00|88.21|87.71|88.09|87.59|88.3|87.8|88.02|87.52|283
1759777500000|2025-10-06 19:05:00|88.1|87.6|88.05|87.55|88.27|87.77|88.03|87.53|243
1759777800000|2025-10-06 19:10:00|88.04|87.54|88.22|87.72|88.22|87.72|88.03|87.53|221
1759778100000|2025-10-06 19:15:00|88.23|87.73|88.17|87.67|88.3|87.8|88.06|87.56|224
1759778400000|2025-10-06 19:20:00|88.16|87.66|88.06|87.56|88.16|87.66|87.92|87.42|225
1759778700000|2025-10-06 19:25:00|88.07|87.57|88.07|87.57|88.18|87.68|88.04|87.54|212
1759779000000|2025-10-06 19:30:00|88.06|87.56|88.17|87.67|88.19|87.69|88|87.5|162
1759779300000|2025-10-06 19:35:00|88.16|87.66|87.98|87.48|88.17|87.67|87.94|87.44|303
1759779600000|2025-10-06 19:40:00|87.97|87.47|87.83|87.33|87.98|87.48|87.74|87.24|289
1759779900000|2025-10-06 19:45:00|87.85|87.35|87.84|87.34|87.93|87.43|87.78|87.28|219
1759780200000|2025-10-06 19:50:00|87.85|87.35|87.82|87.32|87.88|87.38|87.76|87.26|149
1759780500000|2025-10-06 19:55:00|87.83|87.33|88.01|87.51|88.07|87.57|87.8|87.3|192
1759780800000|2025-10-06 20:00:00|88.02|87.52|88.09|87.59|88.2|87.7|88.01|87.51|189
1759781100000|2025-10-06 20:05:00|88.1|87.6|88.23|87.73|88.24|87.74|88.07|87.57|150
1759781400000|2025-10-06 20:10:00|88.24|87.74|88.07|87.57|88.32|87.82|88.01|87.51|183
1759781700000|2025-10-06 20:15:00|88.06|87.56|87.82|87.32|88.07|87.57|87.81|87.31|230
1759782000000|2025-10-06 20:20:00|87.81|87.31|87.84|87.34|87.9|87.4|87.6|87.1|224
1759782300000|2025-10-06 20:25:00|87.85|87.35|87.73|87.23|87.85|87.35|87.66|87.16|204
1759782600000|2025-10-06 20:30:00|87.72|87.22|87.91|87.41|87.93|87.43|87.64|87.14|184
1759782900000|2025-10-06 20:35:00|87.92|87.42|87.73|87.23|87.95|87.45|87.73|87.23|251
1759783200000|2025-10-06 20:40:00|87.75|87.25|87.57|87.07|87.75|87.25|87.55|87.05|208
1759783500000|2025-10-06 20:45:00|87.56|87.06|87.65|87.15|87.65|87.15|87.54|87.04|156
1759783800000|2025-10-06 20:50:00|87.64|87.14|87.62|87.12|87.7|87.2|87.6|87.1|95
1759784100000|2025-10-06 20:55:00|87.61|87.11|87.55|87.05|87.62|87.12|87.55|87.05|149
1759784400000|2025-10-06 21:00:00|87.54|87.04|87.7|87.2|87.74|87.24|87.54|87.04|74
1759784700000|2025-10-06 21:05:00|87.71|87.21|87.66|87.16|87.78|87.28|87.63|87.13|77
1759785000000|2025-10-06 21:10:00|87.65|87.15|87.47|86.97|87.67|87.17|87.47|86.97|117
1759785300000|2025-10-06 21:15:00|87.46|86.96|87.47|86.97|87.58|87.08|87.42|86.92|96
1759785600000|2025-10-06 21:20:00|87.46|86.96|87.23|86.73|87.46|86.96|87.08|86.58|128
1759785900000|2025-10-06 21:25:00|87.24|86.74|87.6|87.1|87.62|87.12|87.24|86.74|119
1759786200000|2025-10-06 21:30:00|87.61|87.11|87.45|86.95|87.71|87.21|87.45|86.95|124
1759786500000|2025-10-06 21:35:00|87.44|86.94|87.78|87.28|87.78|87.28|87.44|86.94|115
1759786800000|2025-10-06 21:40:00|87.76|87.26|87.87|87.37|87.91|87.41|87.72|87.22|82
1759787100000|2025-10-06 21:45:00|87.88|87.38|87.86|87.36|87.92|87.42|87.84|87.34|55
1759787400000|2025-10-06 21:50:00|87.85|87.35|87.66|87.16|87.85|87.35|87.66|87.16|29
1759787700000|2025-10-06 21:55:00|87.65|87.15|87.88|87.38|87.88|87.38|87.63|87.13|74
1759788000000|2025-10-06 22:00:00|87.87|87.37|88.08|87.58|88.21|87.71|87.86|87.36|208
1759788300000|2025-10-06 22:05:00|88.06|87.56|87.87|87.37|88.07|87.57|87.87|87.37|253
1759788600000|2025-10-06 22:10:00|87.88|87.38|87.97|87.47|88|87.5|87.87|87.37|144
1759788900000|2025-10-06 22:15:00|87.98|87.48|87.95|87.45|88|87.5|87.91|87.41|84
1759789200000|2025-10-06 22:20:00|87.94|87.44|87.92|87.42|87.96|87.46|87.87|87.37|168
1759789500000|2025-10-06 22:25:00|87.91|87.41|87.96|87.46|87.96|87.46|87.84|87.34|276
1759789800000|2025-10-06 22:30:00|87.95|87.45|87.82|87.32|87.99|87.49|87.8|87.3|380
1759790100000|2025-10-06 22:35:00|87.81|87.31|87.78|87.28|87.94|87.44|87.74|87.24|230
1759790400000|2025-10-06 22:40:00|87.77|87.27|87.83|87.33|87.84|87.34|87.73|87.23|251
1759790700000|2025-10-06 22:45:00|87.82|87.32|87.84|87.34|87.98|87.48|87.78|87.28|267
1759791000000|2025-10-06 22:50:00|87.83|87.33|87.96|87.46|88.01|87.51|87.82|87.32|232
1759791300000|2025-10-06 22:55:00|87.95|87.45|87.96|87.46|87.98|87.48|87.89|87.39|230
1759791600000|2025-10-06 23:00:00|87.97|87.47|87.94|87.44|88.1|87.6|87.94|87.44|216
1759791900000|2025-10-06 23:05:00|87.93|87.43|87.78|87.28|87.93|87.43|87.69|87.19|185
1759792200000|2025-10-06 23:10:00|87.77|87.27|87.27|86.77|87.8|87.3|87.2|86.7|193
1759792500000|2025-10-06 23:15:00|87.28|86.78|87.43|86.93|87.44|86.94|87.13|86.63|253
1759792800000|2025-10-06 23:20:00|87.42|86.92|86.98|86.48|87.48|86.98|86.93|86.43|226
1759793100000|2025-10-06 23:25:00|86.99|86.49|87.45|86.95|87.5|87|86.99|86.49|213
1759793400000|2025-10-06 23:30:00|87.46|86.96|87.46|86.96|87.54|87.04|87.41|86.91|201
1759793700000|2025-10-06 23:35:00|87.47|86.97|87.52|87.02|87.55|87.05|87.4|86.9|202
1759794000000|2025-10-06 23:40:00|87.53|87.03|87.41|86.91|87.61|87.11|87.41|86.91|256
1759794300000|2025-10-06 23:45:00|87.42|86.92|87.5|87|87.53|87.03|87.35|86.85|267
1759794600000|2025-10-06 23:50:00|87.51|87.01|87.42|86.92|87.51|87.01|87.38|86.88|216
1759794900000|2025-10-06 23:55:00|87.43|86.93|87.4|86.9|87.47|86.97|87.39|86.89|207
1759795200000|2025-10-07 00:00:00|87.41|86.91|87.59|87.09|87.69|87.19|87.36|86.86|217
1759795500000|2025-10-07 00:05:00|87.58|87.08|87.66|87.16|87.78|87.28|87.58|87.08|238
1759795800000|2025-10-07 00:10:00|87.67|87.17|87.58|87.08|87.69|87.19|87.55|87.05|204
1759796100000|2025-10-07 00:15:00|87.57|87.07|87.58|87.08|87.63|87.13|87.48|86.98|212
1759796400000|2025-10-07 00:20:00|87.59|87.09|87.5|87|87.61|87.11|87.34|86.84|232
1759796700000|2025-10-07 00:25:00|87.51|87.01|87.4|86.9|87.54|87.04|87.39|86.89|257
1759797000000|2025-10-07 00:30:00|87.39|86.89|87.68|87.18|87.69|87.19|87.39|86.89|288
1759797300000|2025-10-07 00:35:00|87.67|87.17|87.68|87.18|87.72|87.22|87.65|87.15|183
1759797600000|2025-10-07 00:40:00|87.69|87.19|87.86|87.36|87.9|87.4|87.68|87.18|143
1759797900000|2025-10-07 00:45:00|87.87|87.37|87.63|87.13|87.89|87.39|87.5|87|211
1759798200000|2025-10-07 00:50:00|87.64|87.14|87.71|87.21|87.71|87.21|87.53|87.03|156
1759798500000|2025-10-07 00:55:00|87.7|87.2|87.86|87.36|87.88|87.38|87.7|87.2|155
1759798800000|2025-10-07 01:00:00|87.85|87.35|87.89|87.39|87.96|87.46|87.78|87.28|155
1759799100000|2025-10-07 01:05:00|87.88|87.38|88.02|87.52|88.03|87.53|87.84|87.34|149
1759799400000|2025-10-07 01:10:00|88.03|87.53|87.73|87.23|88.05|87.55|87.73|87.23|147
1759799700000|2025-10-07 01:15:00|87.72|87.22|87.37|86.87|87.72|87.22|87.36|86.86|239
1759800000000|2025-10-07 01:20:00|87.36|86.86|87.36|86.86|87.38|86.88|87.2|86.7|317
1759800300000|2025-10-07 01:25:00|87.35|86.85|87.54|87.04|87.56|87.06|87.25|86.75|258
1759800600000|2025-10-07 01:30:00|87.55|87.05|87.44|86.94|87.57|87.07|87.32|86.82|252
1759800900000|2025-10-07 01:35:00|87.43|86.93|87.44|86.94|87.49|86.99|87.37|86.87|219
1759801200000|2025-10-07 01:40:00|87.45|86.95|87.61|87.11|87.62|87.12|87.45|86.95|149
1759801500000|2025-10-07 01:45:00|87.6|87.1|87.43|86.93|87.61|87.11|87.37|86.87|152
1759801800000|2025-10-07 01:50:00|87.42|86.92|87.43|86.93|87.45|86.95|87.35|86.85|167
1759802100000|2025-10-07 01:55:00|87.44|86.94|87.5|87|87.51|87.01|87.37|86.87|156
1759802400000|2025-10-07 02:00:00|87.49|86.99|87.52|87.02|87.58|87.08|87.42|86.92|227
1759802700000|2025-10-07 02:05:00|87.53|87.03|87.48|86.98|87.62|87.12|87.45|86.95|188
1759803000000|2025-10-07 02:10:00|87.47|86.97|87.44|86.94|87.56|87.06|87.43|86.93|215
1759803300000|2025-10-07 02:15:00|87.43|86.93|87.44|86.94|87.55|87.05|87.39|86.89|245
1759803600000|2025-10-07 02:20:00|87.43|86.93|87.41|86.91|87.44|86.94|87.14|86.64|227
1759803900000|2025-10-07 02:25:00|87.4|86.9|87.49|86.99|87.51|87.01|87.4|86.9|191
1759804200000|2025-10-07 02:30:00|87.5|87|87.39|86.89|87.58|87.08|87.39|86.89|256
1759804500000|2025-10-07 02:35:00|87.38|86.88|87.08|86.58|87.38|86.88|87.04|86.54|230
1759804800000|2025-10-07 02:40:00|87.07|86.57|87.14|86.64|87.19|86.69|87.07|86.57|209
1759805100000|2025-10-07 02:45:00|87.15|86.65|87.27|86.77|87.36|86.86|87.15|86.65|141
1759805400000|2025-10-07 02:50:00|87.28|86.78|87.31|86.81|87.39|86.89|87.26|86.76|119
1759805700000|2025-10-07 02:55:00|87.3|86.8|87.32|86.82|87.38|86.88|87.29|86.79|179
1759806000000|2025-10-07 03:00:00|87.31|86.81|87.38|86.88|87.38|86.88|87.23|86.73|139
1759806300000|2025-10-07 03:05:00|87.39|86.89|87.36|86.86|87.4|86.9|87.3|86.8|179
1759806600000|2025-10-07 03:10:00|87.37|86.87|87.49|86.99|87.52|87.02|87.36|86.86|199
1759806900000|2025-10-07 03:15:00|87.48|86.98|87.38|86.88|87.48|86.98|87.24|86.74|167
1759807200000|2025-10-07 03:20:00|87.37|86.87|87.2|86.7|87.41|86.91|87.19|86.69|155
1759807500000|2025-10-07 03:25:00|87.19|86.69|87.07|86.57|87.2|86.7|87.06|86.56|179
1759807800000|2025-10-07 03:30:00|87.06|86.56|87.01|86.51|87.14|86.64|86.99|86.49|256
1759808100000|2025-10-07 03:35:00|87.02|86.52|86.99|86.49|87.07|86.57|86.96|86.46|236
1759808400000|2025-10-07 03:40:00|86.98|86.48|87.06|86.56|87.07|86.57|86.98|86.48|272
1759808700000|2025-10-07 03:45:00|87.08|86.58|87.02|86.52|87.12|86.62|87.01|86.51|242
1759809000000|2025-10-07 03:50:00|87.01|86.51|87.1|86.6|87.11|86.61|87|86.5|320
1759809300000|2025-10-07 03:55:00|87.09|86.59|87.08|86.58|87.12|86.62|87.06|86.56|331
1759809600000|2025-10-07 04:00:00|87.06|86.56|86.93|86.43|87.07|86.57|86.82|86.32|322
1759809900000|2025-10-07 04:05:00|86.94|86.44|86.73|86.23|86.94|86.44|86.73|86.23|281
1759810200000|2025-10-07 04:10:00|86.74|86.24|86.62|86.12|86.82|86.32|86.59|86.09|227
1759810500000|2025-10-07 04:15:00|86.61|86.11|86.62|86.12|86.69|86.19|86.48|85.98|238
1759810800000|2025-10-07 04:20:00|86.63|86.13|86.75|86.25|86.78|86.28|86.52|86.02|233
1759811100000|2025-10-07 04:25:00|86.76|86.26|86.95|86.45|86.95|86.45|86.76|86.26|158
1759811400000|2025-10-07 04:30:00|86.94|86.44|87.23|86.73|87.24|86.74|86.93|86.43|207
1759811700000|2025-10-07 04:35:00|87.24|86.74|87.41|86.91|87.45|86.95|87.23|86.73|249
1759812000000|2025-10-07 04:40:00|87.42|86.92|87.32|86.82|87.5|87|87.29|86.79|180
1759812300000|2025-10-07 04:45:00|87.31|86.81|87.61|87.11|87.61|87.11|87.31|86.81|249
1759812600000|2025-10-07 04:50:00|87.62|87.12|87.48|86.98|87.71|87.21|87.45|86.95|329
1759812900000|2025-10-07 04:55:00|87.47|86.97|87.41|86.91|87.5|87|87.39|86.89|266
1759813200000|2025-10-07 05:00:00|87.4|86.9|87.29|86.79|87.46|86.96|87.27|86.77|275
1759813500000|2025-10-07 05:05:00|87.28|86.78|87.23|86.73|87.31|86.81|87.13|86.63|270
1759813800000|2025-10-07 05:10:00|87.24|86.74|87.35|86.85|87.43|86.93|87.22|86.72|202
1759814100000|2025-10-07 05:15:00|87.36|86.86|87.2|86.7|87.39|86.89|87.2|86.7|202
1759814400000|2025-10-07 05:20:00|87.18|86.68|87.35|86.85|87.38|86.88|87.17|86.67|194
1759814700000|2025-10-07 05:25:00|87.34|86.84|87.47|86.97|87.64|87.14|87.28|86.78|237
1759815000000|2025-10-07 05:30:00|87.48|86.98|87.43|86.93|87.55|87.05|87.34|86.84|180
1759815300000|2025-10-07 05:35:00|87.42|86.92|87.57|87.07|87.57|87.07|87.37|86.87|175
1759815600000|2025-10-07 05:40:00|87.56|87.06|87.63|87.13|87.71|87.21|87.56|87.06|266
1759815900000|2025-10-07 05:45:00|87.64|87.14|87.59|87.09|87.69|87.19|87.53|87.03|301
1759816200000|2025-10-07 05:50:00|87.58|87.08|87.43|86.93|87.65|87.15|87.32|86.82|279
1759816500000|2025-10-07 05:55:00|87.44|86.94|87.48|86.98|87.49|86.99|87.35|86.85|270
1759816800000|2025-10-07 06:00:00|87.49|86.99|87.56|87.06|87.63|87.13|87.44|86.94|276
1759817100000|2025-10-07 06:05:00|87.57|87.07|87.28|86.78|87.57|87.07|87.27|86.77|253
1759817400000|2025-10-07 06:10:00|87.29|86.79|87.12|86.62|87.35|86.85|87.11|86.61|319
1759817700000|2025-10-07 06:15:00|87.13|86.63|86.95|86.45|87.14|86.64|86.91|86.41|293
1759818000000|2025-10-07 06:20:00|86.96|86.46|86.65|86.15|87|86.5|86.62|86.12|319
1759818300000|2025-10-07 06:25:00|86.64|86.14|86.52|86.02|86.68|86.18|86.51|86.01|358
1759818600000|2025-10-07 06:30:00|86.53|86.03|86.74|86.24|86.76|86.26|86.51|86.01|273
1759818900000|2025-10-07 06:35:00|86.75|86.25|86.46|85.96|86.75|86.25|86.41|85.91|285
1759819200000|2025-10-07 06:40:00|86.45|85.95|86.24|85.74|86.45|85.95|86.02|85.52|409
1759819500000|2025-10-07 06:45:00|86.23|85.73|86.22|85.72|86.26|85.76|86.06|85.56|424
1759819800000|2025-10-07 06:50:00|86.21|85.71|86.15|85.65|86.31|85.81|86.11|85.61|390
1759820100000|2025-10-07 06:55:00|86.14|85.64|86.03|85.53|86.16|85.66|86|85.5|316
1759820400000|2025-10-07 07:00:00|86.01|85.51|86.14|85.64|86.15|85.65|85.94|85.44|403
1759820700000|2025-10-07 07:05:00|86.13|85.63|86.1|85.6|86.31|85.81|86.09|85.59|429
1759821000000|2025-10-07 07:10:00|86.09|85.59|86.02|85.52|86.17|85.67|85.97|85.47|373
1759821300000|2025-10-07 07:15:00|86.01|85.51|85.94|85.44|86.03|85.53|85.79|85.29|393
1759821600000|2025-10-07 07:20:00|85.95|85.45|85.95|85.45|86.08|85.58|85.88|85.38|376
1759821900000|2025-10-07 07:25:00|85.94|85.44|86.12|85.62|86.12|85.62|85.91|85.41|348
1759822200000|2025-10-07 07:30:00|86.11|85.61|86.02|85.52|86.12|85.62|85.96|85.46|318
1759822500000|2025-10-07 07:35:00|86.01|85.51|85.76|85.26|86.02|85.52|85.7|85.2|350
1759822800000|2025-10-07 07:40:00|85.75|85.25|85.87|85.37|85.91|85.41|85.7|85.2|398
1759823100000|2025-10-07 07:45:00|85.88|85.38|85.85|85.35|85.91|85.41|85.78|85.28|337
1759823400000|2025-10-07 07:50:00|85.83|85.33|85.94|85.44|85.98|85.48|85.83|85.33|339
1759823700000|2025-10-07 07:55:00|85.95|85.45|85.96|85.46|85.96|85.46|85.87|85.37|202
1759824000000|2025-10-07 08:00:00|85.95|85.45|85.74|85.24|85.95|85.45|85.6|85.1|331
1759824300000|2025-10-07 08:05:00|85.73|85.23|85.54|85.04|85.75|85.25|85.3|84.8|440
1759824600000|2025-10-07 08:10:00|85.53|85.03|85.42|84.92|85.62|85.12|85.34|84.84|406
1759824900000|2025-10-07 08:15:00|85.43|84.93|85.29|84.79|85.5|85|85.25|84.75|336
1759825200000|2025-10-07 08:20:00|85.26|84.76|85.39|84.89|85.4|84.9|85.19|84.69|394
1759825500000|2025-10-07 08:25:00|85.4|84.9|85.33|84.83|85.54|85.04|85.25|84.75|399
1759825800000|2025-10-07 08:30:00|85.35|84.85|85.16|84.66|85.37|84.87|85.14|84.64|407
1759826100000|2025-10-07 08:35:00|85.14|84.64|85.54|85.04|85.55|85.05|85.07|84.57|287
1759826400000|2025-10-07 08:40:00|85.53|85.03|85.72|85.22|85.72|85.22|85.52|85.02|327
1759826700000|2025-10-07 08:45:00|85.73|85.23|85.66|85.16|85.75|85.25|85.53|85.03|265
1759827000000|2025-10-07 08:50:00|85.67|85.17|85.97|85.47|86.04|85.54|85.6|85.1|342
1759827300000|2025-10-07 08:55:00|85.98|85.48|85.82|85.32|86.04|85.54|85.81|85.31|265
1759827600000|2025-10-07 09:00:00|85.85|85.35|85.85|85.35|85.87|85.37|85.73|85.23|365
1759827900000|2025-10-07 09:05:00|85.83|85.33|85.92|85.42|85.96|85.46|85.8|85.3|308
1759828200000|2025-10-07 09:10:00|85.93|85.43|86.01|85.51|86.06|85.56|85.87|85.37|259
1759828500000|2025-10-07 09:15:00|86.02|85.52|85.9|85.4|86.02|85.52|85.87|85.37|325
1759828800000|2025-10-07 09:20:00|85.89|85.39|85.87|85.37|85.96|85.46|85.77|85.27|233
1759829100000|2025-10-07 09:25:00|85.86|85.36|85.83|85.33|85.93|85.43|85.81|85.31|199
1759829400000|2025-10-07 09:30:00|85.81|85.31|85.75|85.25|85.92|85.42|85.7|85.2|259
1759829700000|2025-10-07 09:35:00|85.76|85.26|85.79|85.29|85.87|85.37|85.68|85.18|266
1759830000000|2025-10-07 09:40:00|85.78|85.28|85.73|85.23|85.84|85.34|85.72|85.22|290
1759830300000|2025-10-07 09:45:00|85.72|85.22|85.84|85.34|85.84|85.34|85.7|85.2|190
1759830600000|2025-10-07 09:50:00|85.83|85.33|85.85|85.35|85.89|85.39|85.78|85.28|264
1759830900000|2025-10-07 09:55:00|85.83|85.33|85.81|85.31|85.88|85.38|85.75|85.25|240
1759831200000|2025-10-07 10:00:00|85.8|85.3|85.7|85.2|85.83|85.33|85.6|85.1|311
1759831500000|2025-10-07 10:05:00|85.71|85.21|85.77|85.27|85.79|85.29|85.62|85.12|271
1759831800000|2025-10-07 10:10:00|85.78|85.28|86.16|85.66|86.19|85.69|85.77|85.27|281
1759832100000|2025-10-07 10:15:00|86.17|85.67|86.01|85.51|86.17|85.67|85.83|85.33|317
1759832400000|2025-10-07 10:20:00|86.02|85.52|85.88|85.38|86.09|85.59|85.86|85.36|267
1759832700000|2025-10-07 10:25:00|85.9|85.4|85.91|85.41|85.97|85.47|85.84|85.34|197
1759833000000|2025-10-07 10:30:00|85.9|85.4|86.17|85.67|86.19|85.69|85.86|85.36|211
1759833300000|2025-10-07 10:35:00|86.18|85.68|86.11|85.61|86.25|85.75|86.1|85.6|203
1759833600000|2025-10-07 10:40:00|86.12|85.62|86.06|85.56|86.12|85.62|86.01|85.51|167
1759833900000|2025-10-07 10:45:00|86.03|85.53|86.04|85.54|86.05|85.55|85.97|85.47|192
1759834200000|2025-10-07 10:50:00|86.06|85.56|86.07|85.57|86.11|85.61|86.04|85.54|167
1759834500000|2025-10-07 10:55:00|86.08|85.58|86.07|85.57|86.12|85.62|86.07|85.57|151
1759834800000|2025-10-07 11:00:00|86.09|85.59|86|85.5|86.09|85.59|85.96|85.46|161
1759835100000|2025-10-07 11:05:00|86.01|85.51|86.05|85.55|86.09|85.59|85.99|85.49|133
1759835400000|2025-10-07 11:10:00|86.06|85.56|85.87|85.37|86.07|85.57|85.82|85.32|196
1759835700000|2025-10-07 11:15:00|85.86|85.36|85.88|85.38|85.93|85.43|85.83|85.33|211
1759836000000|2025-10-07 11:20:00|85.89|85.39|85.95|85.45|86|85.5|85.87|85.37|235
1759836300000|2025-10-07 11:25:00|85.94|85.44|85.87|85.37|85.95|85.45|85.85|85.35|222
1759836600000|2025-10-07 11:30:00|85.86|85.36|86.12|85.62|86.12|85.62|85.86|85.36|282
1759836900000|2025-10-07 11:35:00|86.11|85.61|85.95|85.45|86.11|85.61|85.88|85.38|255
1759837200000|2025-10-07 11:40:00|85.96|85.46|85.94|85.44|86.01|85.51|85.93|85.43|207
1759837500000|2025-10-07 11:45:00|85.95|85.45|86.04|85.54|86.08|85.58|85.93|85.43|292
1759837800000|2025-10-07 11:50:00|86.05|85.55|86.24|85.74|86.26|85.76|85.99|85.49|220
1759838100000|2025-10-07 11:55:00|86.25|85.75|86.22|85.72|86.34|85.84|86.18|85.68|234
1759838400000|2025-10-07 12:00:00|86.21|85.71|86.02|85.52|86.22|85.72|85.95|85.45|331
1759838700000|2025-10-07 12:05:00|86.01|85.51|86.13|85.63|86.14|85.64|85.97|85.47|243
1759839000000|2025-10-07 12:10:00|86.14|85.64|86.16|85.66|86.35|85.85|86.02|85.52|305
1759839300000|2025-10-07 12:15:00|86.17|85.67|86.17|85.67|86.19|85.69|85.93|85.43|308
1759839600000|2025-10-07 12:20:00|86.18|85.68|86.06|85.56|86.3|85.8|86.05|85.55|211
1759839900000|2025-10-07 12:25:00|86.05|85.55|86.22|85.72|86.23|85.73|86.02|85.52|227
1759840200000|2025-10-07 12:30:00|86.23|85.73|86.2|85.7|86.31|85.81|86.03|85.53|331
1759840500000|2025-10-07 12:35:00|86.21|85.71|86.35|85.85|86.36|85.86|86.17|85.67|198
1759840800000|2025-10-07 12:40:00|86.36|85.86|86.41|85.91|86.42|85.92|86.31|85.81|142
1759841100000|2025-10-07 12:45:00|86.4|85.9|86.86|86.36|86.87|86.37|86.39|85.89|383
1759841400000|2025-10-07 12:50:00|86.87|86.37|87.01|86.51|87.04|86.54|86.81|86.31|356
1759841700000|2025-10-07 12:55:00|87.02|86.52|87.27|86.77|87.48|86.98|87.02|86.52|403
1759842000000|2025-10-07 13:00:00|87.29|86.79|87.1|86.6|87.4|86.9|87.06|86.56|371
1759842300000|2025-10-07 13:05:00|87.07|86.57|87.18|86.68|87.19|86.69|86.89|86.39|324
1759842600000|2025-10-07 13:10:00|87.17|86.67|87.02|86.52|87.34|86.84|87.01|86.51|292
1759842900000|2025-10-07 13:15:00|87.04|86.54|87.01|86.51|87.06|86.56|86.86|86.36|321
1759843200000|2025-10-07 13:20:00|87.04|86.54|87.07|86.57|87.24|86.74|86.98|86.48|432
1759843500000|2025-10-07 13:25:00|87.08|86.58|87.25|86.75|87.3|86.8|87.08|86.58|437
1759843800000|2025-10-07 13:30:00|87.27|86.77|86.99|86.49|87.27|86.77|86.84|86.34|506
1759844100000|2025-10-07 13:35:00|87|86.5|86.39|85.89|87.2|86.7|86.23|85.73|535
1759844400000|2025-10-07 13:40:00|86.41|85.91|85.76|85.26|86.41|85.91|85.27|84.77|778
1759844700000|2025-10-07 13:45:00|85.77|85.27|86|85.5|86.05|85.55|85.25|84.75|732
1759845000000|2025-10-07 13:50:00|86.01|85.51|85.96|85.46|86.26|85.76|85.87|85.37|565
1759845300000|2025-10-07 13:55:00|85.97|85.47|86.03|85.53|86.12|85.62|85.89|85.39|421
1759845600000|2025-10-07 14:00:00|86.04|85.54|85.24|84.74|86.06|85.56|85.16|84.66|558
1759845900000|2025-10-07 14:05:00|85.19|84.69|84.94|84.44|85.39|84.89|84.58|84.08|638
1759846200000|2025-10-07 14:10:00|84.93|84.43|84.8|84.3|85|84.5|84.49|83.99|676
1759846500000|2025-10-07 14:15:00|84.79|84.29|84.79|84.29|84.97|84.47|84.66|84.16|584
1759846800000|2025-10-07 14:20:00|84.8|84.3|85.04|84.54|85.2|84.7|84.71|84.21|524
1759847100000|2025-10-07 14:25:00|85.06|84.56|84.57|84.07|85.1|84.6|84.43|83.93|495
1759847400000|2025-10-07 14:30:00|84.55|84.05|84.94|84.44|84.94|84.44|84.45|83.95|562
1759847700000|2025-10-07 14:35:00|84.95|84.45|84.67|84.17|84.98|84.48|84.5|84|509
1759848000000|2025-10-07 14:40:00|84.66|84.16|84.59|84.09|84.67|84.17|84.32|83.82|501
1759848300000|2025-10-07 14:45:00|84.6|84.1|84.5|84|84.79|84.29|84.46|83.96|469
1759848600000|2025-10-07 14:50:00|84.49|83.99|84.45|83.95|84.49|83.99|84.26|83.76|447
1759848900000|2025-10-07 14:55:00|84.44|83.94|84.18|83.68|84.45|83.95|84.16|83.66|479
1759849200000|2025-10-07 15:00:00|84.19|83.69|84.32|83.82|84.47|83.97|84.16|83.66|507
1759849500000|2025-10-07 15:05:00|84.31|83.81|83.52|83.02|84.31|83.81|83.22|82.72|725
1759849800000|2025-10-07 15:10:00|83.51|83.01|83.98|83.48|84.07|83.57|83.43|82.93|483
1759850100000|2025-10-07 15:15:00|83.97|83.47|84.17|83.67|84.3|83.8|83.92|83.42|362
1759850400000|2025-10-07 15:20:00|84.18|83.68|84.06|83.56|84.3|83.8|83.99|83.49|407
1759850700000|2025-10-07 15:25:00|84.05|83.55|83.89|83.39|84.07|83.57|83.78|83.28|343
1759851000000|2025-10-07 15:30:00|83.88|83.38|83.57|83.07|83.93|83.43|83.56|83.06|352
1759851300000|2025-10-07 15:35:00|83.58|83.08|83.41|82.91|83.67|83.17|83.25|82.75|399
1759851600000|2025-10-07 15:40:00|83.42|82.92|83.44|82.94|83.67|83.17|83.13|82.63|516
1759851900000|2025-10-07 15:45:00|83.43|82.93|83.34|82.84|83.44|82.94|83.14|82.64|494
1759852200000|2025-10-07 15:50:00|83.36|82.86|83.44|82.94|83.56|83.06|83.23|82.73|363
1759852500000|2025-10-07 15:55:00|83.43|82.93|83.59|83.09|83.65|83.15|83.42|82.92|343
1759852800000|2025-10-07 16:00:00|83.58|83.08|83.52|83.02|83.61|83.11|83.37|82.87|439
1759853100000|2025-10-07 16:05:00|83.51|83.01|83.4|82.9|83.53|83.03|83.2|82.7|455
1759853400000|2025-10-07 16:10:00|83.39|82.89|83.08|82.58|83.45|82.95|83.08|82.58|390
1759853700000|2025-10-07 16:15:00|83.09|82.59|83.3|82.8|83.34|82.84|83.04|82.54|411
1759854000000|2025-10-07 16:20:00|83.31|82.81|82.99|82.49|83.34|82.84|82.91|82.41|525
1759854300000|2025-10-07 16:25:00|83|82.5|83.12|82.62|83.38|82.88|82.91|82.41|482
1759854600000|2025-10-07 16:30:00|83.11|82.61|83.35|82.85|83.41|82.91|83.1|82.6|431
1759854900000|2025-10-07 16:35:00|83.36|82.86|83.88|83.38|83.96|83.46|83.36|82.86|404
1759855200000|2025-10-07 16:40:00|83.89|83.39|83.85|83.35|84.01|83.51|83.74|83.24|386
1759855500000|2025-10-07 16:45:00|83.86|83.36|84.27|83.77|84.28|83.78|83.8|83.3|406
1759855800000|2025-10-07 16:50:00|84.26|83.76|84.05|83.55|84.32|83.82|84.04|83.54|321
1759856100000|2025-10-07 16:55:00|84.06|83.56|83.81|83.31|84.08|83.58|83.76|83.26|309
1759856400000|2025-10-07 17:00:00|83.8|83.3|83.85|83.35|83.98|83.48|83.7|83.2|423
1759856700000|2025-10-07 17:05:00|83.86|83.36|83.58|83.08|83.92|83.42|83.54|83.04|469
1759857000000|2025-10-07 17:10:00|83.59|83.09|83.56|83.06|83.64|83.14|83.46|82.96|444
1759857300000|2025-10-07 17:15:00|83.55|83.05|83.51|83.01|83.6|83.1|83.4|82.9|458
1759857600000|2025-10-07 17:20:00|83.49|82.99|83.64|83.14|83.72|83.22|83.49|82.99|407
1759857900000|2025-10-07 17:25:00|83.65|83.15|83.61|83.11|83.65|83.15|83.46|82.96|457
1759858200000|2025-10-07 17:30:00|83.6|83.1|83.55|83.05|83.63|83.13|83.47|82.97|465
1759858500000|2025-10-07 17:35:00|83.56|83.06|83.45|82.95|83.6|83.1|83.33|82.83|401
1759858800000|2025-10-07 17:40:00|83.42|82.92|83.46|82.96|83.48|82.98|83.32|82.82|289
1759859100000|2025-10-07 17:45:00|83.47|82.97|83.43|82.93|83.66|83.16|83.43|82.93|347
1759859400000|2025-10-07 17:50:00|83.44|82.94|83.23|82.73|83.44|82.94|83.16|82.66|418
1759859700000|2025-10-07 17:55:00|83.22|82.72|83.15|82.65|83.26|82.76|83.14|82.64|278
1759860000000|2025-10-07 18:00:00|83.13|82.63|83.14|82.64|83.15|82.65|83.05|82.55|343
1759860300000|2025-10-07 18:05:00|83.15|82.65|83.17|82.67|83.32|82.82|83.11|82.61|363
1759860600000|2025-10-07 18:10:00|83.16|82.66|83.22|82.72|83.29|82.79|83.15|82.65|301
1759860900000|2025-10-07 18:15:00|83.23|82.73|83.07|82.57|83.26|82.76|83.04|82.54|310
1759861200000|2025-10-07 18:20:00|83.04|82.54|83.12|82.62|83.14|82.64|82.95|82.45|305
1759861500000|2025-10-07 18:25:00|83.13|82.63|83.12|82.62|83.2|82.7|83.07|82.57|236
1759861800000|2025-10-07 18:30:00|83.11|82.61|83.14|82.64|83.29|82.79|83.1|82.6|255
1759862100000|2025-10-07 18:35:00|83.12|82.62|83.08|82.58|83.15|82.65|82.99|82.49|284
1759862400000|2025-10-07 18:40:00|83.05|82.55|83.17|82.67|83.18|82.68|82.96|82.46|284
1759862700000|2025-10-07 18:45:00|83.18|82.68|83.11|82.61|83.19|82.69|83.04|82.54|233
1759863000000|2025-10-07 18:50:00|83.12|82.62|83.05|82.55|83.15|82.65|82.99|82.49|257
1759863300000|2025-10-07 18:55:00|83.06|82.56|82.74|82.24|83.06|82.56|82.73|82.23|316
1759863600000|2025-10-07 19:00:00|82.73|82.23|82.99|82.49|83.07|82.57|82.68|82.18|369
1759863900000|2025-10-07 19:05:00|82.98|82.48|83.11|82.61|83.23|82.73|82.91|82.41|402
1759864200000|2025-10-07 19:10:00|83.12|82.62|82.84|82.34|83.15|82.65|82.81|82.31|340
1759864500000|2025-10-07 19:15:00|82.81|82.31|83|82.5|83.14|82.64|82.81|82.31|400
1759864800000|2025-10-07 19:20:00|82.99|82.49|82.93|82.43|83.04|82.54|82.91|82.41|237
1759865100000|2025-10-07 19:25:00|82.95|82.45|82.71|82.21|82.95|82.45|82.68|82.18|276
1759865400000|2025-10-07 19:30:00|82.72|82.22|82.9|82.4|82.9|82.4|82.65|82.15|306
1759865700000|2025-10-07 19:35:00|82.89|82.39|82.83|82.33|82.94|82.44|82.81|82.31|373
1759866000000|2025-10-07 19:40:00|82.81|82.31|82.71|82.21|82.92|82.42|82.67|82.17|315
1759866300000|2025-10-07 19:45:00|82.7|82.2|82.9|82.4|82.92|82.42|82.6|82.1|263
1759866600000|2025-10-07 19:50:00|82.91|82.41|83.05|82.55|83.21|82.71|82.91|82.41|362
1759866900000|2025-10-07 19:55:00|83.04|82.54|82.82|82.32|83.07|82.57|82.72|82.22|346
1759867200000|2025-10-07 20:00:00|82.83|82.33|83.22|82.72|83.22|82.72|82.75|82.25|288
1759867500000|2025-10-07 20:05:00|83.2|82.7|83.55|83.05|83.59|83.09|83.2|82.7|278
1759867800000|2025-10-07 20:10:00|83.54|83.04|83.54|83.04|83.65|83.15|83.5|83|258
1759868100000|2025-10-07 20:15:00|83.52|83.02|83.45|82.95|83.55|83.05|83.31|82.81|234
1759868400000|2025-10-07 20:20:00|83.43|82.93|83.46|82.96|83.58|83.08|83.34|82.84|270
1759868700000|2025-10-07 20:25:00|83.45|82.95|83.65|83.15|83.67|83.17|83.42|82.92|296
1759869000000|2025-10-07 20:30:00|83.66|83.16|83.72|83.22|83.72|83.22|83.55|83.05|351
1759869300000|2025-10-07 20:35:00|83.71|83.21|83.59|83.09|83.8|83.3|83.58|83.08|339
1759869600000|2025-10-07 20:40:00|83.6|83.1|83.43|82.93|83.62|83.12|83.4|82.9|259
1759869900000|2025-10-07 20:45:00|83.42|82.92|83.58|83.08|83.61|83.11|83.42|82.92|398
1759870200000|2025-10-07 20:50:00|83.59|83.09|83.58|83.08|83.59|83.09|83.44|82.94|396
1759870500000|2025-10-07 20:55:00|83.59|83.09|83.18|82.68|83.59|83.09|83.16|82.66|391
1759870800000|2025-10-07 21:00:00|83.19|82.69|83.18|82.68|83.22|82.72|83.08|82.58|248
1759871100000|2025-10-07 21:05:00|83.19|82.69|83.27|82.77|83.29|82.79|83.16|82.66|219
1759871400000|2025-10-07 21:10:00|83.26|82.76|83.26|82.76|83.42|82.92|83.26|82.76|161
1759871700000|2025-10-07 21:15:00|83.25|82.75|83.31|82.81|83.39|82.89|83.22|82.72|230
1759872000000|2025-10-07 21:20:00|83.32|82.82|83.29|82.79|83.38|82.88|83.12|82.62|251
1759872300000|2025-10-07 21:25:00|83.3|82.8|83.29|82.79|83.34|82.84|83.21|82.71|169
1759872600000|2025-10-07 21:30:00|83.28|82.78|83.2|82.7|83.29|82.79|83.13|82.63|139
1759872900000|2025-10-07 21:35:00|83.19|82.69|83.07|82.57|83.2|82.7|82.98|82.48|164
1759873200000|2025-10-07 21:40:00|83.06|82.56|82.91|82.41|83.06|82.56|82.76|82.26|153
1759873500000|2025-10-07 21:45:00|82.89|82.39|82.74|82.24|82.9|82.4|82.7|82.2|160
1759873800000|2025-10-07 21:50:00|82.73|82.23|82.72|82.22|82.84|82.34|82.68|82.18|237
1759874100000|2025-10-07 21:55:00|82.73|82.23|82.79|82.29|82.92|82.42|82.71|82.21|153
1759874400000|2025-10-07 22:00:00|82.82|82.32|82.7|82.2|82.87|82.37|82.65|82.15|381
1759874700000|2025-10-07 22:05:00|82.69|82.19|82.52|82.02|82.73|82.23|82.47|81.97|410
1759875000000|2025-10-07 22:10:00|82.51|82.01|82.73|82.23|82.79|82.29|82.45|81.95|512
1759875300000|2025-10-07 22:15:00|82.72|82.22|83|82.5|83.05|82.55|82.68|82.18|436
1759875600000|2025-10-07 22:20:00|82.99|82.49|82.71|82.21|83.05|82.55|82.67|82.17|506
1759875900000|2025-10-07 22:25:00|82.7|82.2|82.72|82.22|82.81|82.31|82.67|82.17|619
1759876200000|2025-10-07 22:30:00|82.71|82.21|82.78|82.28|82.86|82.36|82.71|82.21|568
1759876500000|2025-10-07 22:35:00|82.81|82.31|82.5|82|82.82|82.32|82.5|82|571
1759876800000|2025-10-07 22:40:00|82.51|82.01|82.7|82.2|82.74|82.24|82.48|81.98|427
1759877100000|2025-10-07 22:45:00|82.71|82.21|82.69|82.19|82.75|82.25|82.64|82.14|428
1759877400000|2025-10-07 22:50:00|82.67|82.17|82.63|82.13|82.75|82.25|82.59|82.09|261
1759877700000|2025-10-07 22:55:00|82.62|82.12|82.67|82.17|82.69|82.19|82.55|82.05|254
1759878000000|2025-10-07 23:00:00|82.68|82.18|82.55|82.05|82.71|82.21|82.45|81.95|348
1759878300000|2025-10-07 23:05:00|82.57|82.07|82.56|82.06|82.71|82.21|82.52|82.02|380
1759878600000|2025-10-07 23:10:00|82.57|82.07|82.52|82.02|82.57|82.07|82.37|81.87|393
1759878900000|2025-10-07 23:15:00|82.51|82.01|82.55|82.05|82.58|82.08|82.45|81.95|495
1759879200000|2025-10-07 23:20:00|82.56|82.06|82.52|82.02|82.59|82.09|82.45|81.95|392
1759879500000|2025-10-07 23:25:00|82.51|82.01|82.48|81.98|82.53|82.03|82.41|81.91|401
1759879800000|2025-10-07 23:30:00|82.47|81.97|82.3|81.8|82.48|81.98|82.24|81.74|380
1759880100000|2025-10-07 23:35:00|82.31|81.81|82.2|81.7|82.38|81.88|82.16|81.66|301
1759880400000|2025-10-07 23:40:00|82.21|81.71|82.29|81.79|82.29|81.79|82.03|81.53|270
1759880700000|2025-10-07 23:45:00|82.27|81.77|82.18|81.68|82.39|81.89|82.18|81.68|326
1759881000000|2025-10-07 23:50:00|82.13|81.63|82.39|81.89|82.4|81.9|82|81.5|451
1759881300000|2025-10-07 23:55:00|82.37|81.87|82.27|81.77|82.42|81.92|82.22|81.72|393
1759881600000|2025-10-08 00:00:00|82.28|81.78|82.54|82.04|82.56|82.06|82.2|81.7|366
1759881900000|2025-10-08 00:05:00|82.55|82.05|82.45|81.95|82.56|82.06|82.33|81.83|378
1759882200000|2025-10-08 00:10:00|82.46|81.96|82.42|81.92|82.51|82.01|82.36|81.86|334
1759882500000|2025-10-08 00:15:00|82.43|81.93|82.72|82.22|82.75|82.25|82.42|81.92|337
1759882800000|2025-10-08 00:20:00|82.73|82.23|82.64|82.14|82.75|82.25|82.57|82.07|499
1759883100000|2025-10-08 00:25:00|82.62|82.12|82.62|82.12|82.72|82.22|82.57|82.07|360
1759883400000|2025-10-08 00:30:00|82.61|82.11|82.41|81.91|82.62|82.12|82.15|81.65|433
1759883700000|2025-10-08 00:35:00|82.42|81.92|82.68|82.18|82.69|82.19|82.24|81.74|501
1759884000000|2025-10-08 00:40:00|82.69|82.19|82.86|82.36|83.02|82.52|82.67|82.17|376
1759884300000|2025-10-08 00:45:00|82.87|82.37|82.95|82.45|82.98|82.48|82.79|82.29|397
1759884600000|2025-10-08 00:50:00|82.96|82.46|82.97|82.47|83.05|82.55|82.93|82.43|314
1759884900000|2025-10-08 00:55:00|82.96|82.46|82.85|82.35|82.99|82.49|82.82|82.32|245
1759885200000|2025-10-08 01:00:00|82.83|82.33|82.74|82.24|82.85|82.35|82.64|82.14|337
1759885500000|2025-10-08 01:05:00|82.77|82.27|82.93|82.43|82.94|82.44|82.69|82.19|376
1759885800000|2025-10-08 01:10:00|82.91|82.41|82.75|82.25|82.91|82.41|82.72|82.22|370
1759886100000|2025-10-08 01:15:00|82.73|82.23|83.03|82.53|83.04|82.54|82.63|82.13|359
1759886400000|2025-10-08 01:20:00|83.04|82.54|82.97|82.47|83.05|82.55|82.87|82.37|360
1759886700000|2025-10-08 01:25:00|82.98|82.48|82.9|82.4|83.07|82.57|82.87|82.37|435
1759887000000|2025-10-08 01:30:00|82.88|82.38|83.02|82.52|83.05|82.55|82.85|82.35|337
1759887300000|2025-10-08 01:35:00|83|82.5|82.89|82.39|83.05|82.55|82.81|82.31|262
1759887600000|2025-10-08 01:40:00|82.9|82.4|82.89|82.39|82.96|82.46|82.83|82.33|235
1759887900000|2025-10-08 01:45:00|82.92|82.42|82.98|82.48|83.01|82.51|82.86|82.36|274
1759888200000|2025-10-08 01:50:00|83|82.5|83.03|82.53|83.03|82.53|82.94|82.44|232
1759888500000|2025-10-08 01:55:00|83.02|82.52|83.05|82.55|83.1|82.6|82.99|82.49|142
1759888800000|2025-10-08 02:00:00|83.04|82.54|83.09|82.59|83.09|82.59|82.89|82.39|294
1759889100000|2025-10-08 02:05:00|83.08|82.58|82.84|82.34|83.08|82.58|82.76|82.26|431
1759889400000|2025-10-08 02:10:00|82.82|82.32|82.87|82.37|82.97|82.47|82.8|82.3|415
1759889700000|2025-10-08 02:15:00|82.88|82.38|82.95|82.45|83.07|82.57|82.86|82.36|414
1759890000000|2025-10-08 02:20:00|82.96|82.46|83.17|82.67|83.19|82.69|82.93|82.43|291
1759890300000|2025-10-08 02:25:00|83.18|82.68|83.19|82.69|83.23|82.73|83.15|82.65|339
1759890600000|2025-10-08 02:30:00|83.18|82.68|82.94|82.44|83.2|82.7|82.93|82.43|481
1759890900000|2025-10-08 02:35:00|82.96|82.46|82.84|82.34|83.01|82.51|82.82|82.32|481
1759891200000|2025-10-08 02:40:00|82.82|82.32|82.81|82.31|82.87|82.37|82.77|82.27|345
1759891500000|2025-10-08 02:45:00|82.79|82.29|82.88|82.38|82.95|82.45|82.71|82.21|396
1759891800000|2025-10-08 02:50:00|82.87|82.37|82.91|82.41|82.94|82.44|82.82|82.32|301
1759892100000|2025-10-08 02:55:00|82.92|82.42|82.75|82.25|82.93|82.43|82.74|82.24|281
1759892400000|2025-10-08 03:00:00|82.78|82.28|82.54|82.04|82.79|82.29|82.5|82|411
1759892700000|2025-10-08 03:05:00|82.55|82.05|82.41|81.91|82.55|82.05|82.34|81.84|417
1759893000000|2025-10-08 03:10:00|82.4|81.9|82.25|81.75|82.42|81.92|82.17|81.67|501
1759893300000|2025-10-08 03:15:00|82.22|81.72|82.3|81.8|82.38|81.88|82.19|81.69|501
1759893600000|2025-10-08 03:20:00|82.31|81.81|82.06|81.56|82.32|81.82|81.92|81.42|500
1759893900000|2025-10-08 03:25:00|82.07|81.57|81.75|81.25|82.09|81.59|81.27|80.77|454
1759894200000|2025-10-08 03:30:00|81.73|81.23|81.71|81.21|81.94|81.44|81.59|81.09|563
1759894500000|2025-10-08 03:35:00|81.72|81.22|81.66|81.16|81.83|81.33|81.61|81.11|497
1759894800000|2025-10-08 03:40:00|81.63|81.13|81.78|81.28|81.84|81.34|81.56|81.06|380
1759895100000|2025-10-08 03:45:00|81.77|81.27|81.91|81.41|81.95|81.45|81.64|81.14|357
1759895400000|2025-10-08 03:50:00|81.92|81.42|81.73|81.23|81.94|81.44|81.61|81.11|277
1759895700000|2025-10-08 03:55:00|81.7|81.2|81.56|81.06|81.76|81.26|81.53|81.03|251
1759896000000|2025-10-08 04:00:00|81.58|81.08|81.75|81.25|81.75|81.25|81.46|80.96|313
1759896300000|2025-10-08 04:05:00|81.76|81.26|81.43|80.93|81.81|81.31|81.41|80.91|395
1759896600000|2025-10-08 04:10:00|81.44|80.94|81.86|81.36|81.9|81.4|81.09|80.59|378
1759896900000|2025-10-08 04:15:00|81.87|81.37|82.05|81.55|82.07|81.57|81.86|81.36|252
1759897200000|2025-10-08 04:20:00|82.04|81.54|81.86|81.36|82.05|81.55|81.8|81.3|422
1759897500000|2025-10-08 04:25:00|81.84|81.34|81.88|81.38|81.89|81.39|81.74|81.24|319
1759897800000|2025-10-08 04:30:00|81.86|81.36|82.03|81.53|82.09|81.59|81.83|81.33|311
1759898100000|2025-10-08 04:35:00|82.02|81.52|81.98|81.48|82.1|81.6|81.95|81.45|339
1759898400000|2025-10-08 04:40:00|81.96|81.46|81.97|81.47|82|81.5|81.89|81.39|279
1759898700000|2025-10-08 04:45:00|81.98|81.48|82.01|81.51|82.1|81.6|81.97|81.47|257
1759899000000|2025-10-08 04:50:00|82|81.5|81.94|81.44|82.03|81.53|81.9|81.4|216
1759899300000|2025-10-08 04:55:00|81.95|81.45|82.06|81.56|82.09|81.59|81.94|81.44|161
1759899600000|2025-10-08 05:00:00|82.07|81.57|81.95|81.45|82.07|81.57|81.91|81.41|225
1759899900000|2025-10-08 05:05:00|81.94|81.44|81.99|81.49|82|81.5|81.91|81.41|161
1759900200000|2025-10-08 05:10:00|81.98|81.48|81.81|81.31|81.99|81.49|81.75|81.25|238
1759900500000|2025-10-08 05:15:00|81.8|81.3|81.77|81.27|81.87|81.37|81.72|81.22|270
1759900800000|2025-10-08 05:20:00|81.75|81.25|81.62|81.12|81.77|81.27|81.56|81.06|297
1759901100000|2025-10-08 05:25:00|81.61|81.11|81.55|81.05|81.61|81.11|81.42|80.92|377
1759901400000|2025-10-08 05:30:00|81.56|81.06|81.55|81.05|81.66|81.16|81.48|80.98|326
1759901700000|2025-10-08 05:35:00|81.54|81.04|81.65|81.15|81.65|81.15|81.53|81.03|223
1759902000000|2025-10-08 05:40:00|81.64|81.14|81.53|81.03|81.65|81.15|81.52|81.02|237
1759902300000|2025-10-08 05:45:00|81.52|81.02|81.56|81.06|81.59|81.09|81.36|80.86|280
1759902600000|2025-10-08 05:50:00|81.55|81.05|81.56|81.06|81.61|81.11|81.45|80.95|230
1759902900000|2025-10-08 05:55:00|81.55|81.05|81.66|81.16|81.71|81.21|81.55|81.05|108
1759903200000|2025-10-08 06:00:00|81.67|81.17|81.55|81.05|81.69|81.19|81.54|81.04|224
1759903500000|2025-10-08 06:05:00|81.54|81.04|81.58|81.08|81.58|81.08|81.4|80.9|253
1759903800000|2025-10-08 06:10:00|81.6|81.1|81.69|81.19|81.76|81.26|81.6|81.1|195
1759904100000|2025-10-08 06:15:00|81.68|81.18|81.72|81.22|81.72|81.22|81.55|81.05|267
1759904400000|2025-10-08 06:20:00|81.71|81.21|81.59|81.09|81.82|81.32|81.57|81.07|242
1759904700000|2025-10-08 06:25:00|81.57|81.07|81.54|81.04|81.67|81.17|81.49|80.99|299
1759905000000|2025-10-08 06:30:00|81.53|81.03|81.54|81.04|81.7|81.2|81.52|81.02|341
1759905300000|2025-10-08 06:35:00|81.53|81.03|81.75|81.25|81.76|81.26|81.48|80.98|279
1759905600000|2025-10-08 06:40:00|81.76|81.26|81.68|81.18|81.77|81.27|81.64|81.14|215
1759905900000|2025-10-08 06:45:00|81.69|81.19|81.74|81.24|81.84|81.34|81.68|81.18|288
1759906200000|2025-10-08 06:50:00|81.73|81.23|81.82|81.32|81.83|81.33|81.69|81.19|246
1759906500000|2025-10-08 06:55:00|81.81|81.31|81.81|81.31|81.9|81.4|81.78|81.28|261
1759906800000|2025-10-08 07:00:00|81.82|81.32|81.91|81.41|81.91|81.41|81.68|81.18|315
1759907100000|2025-10-08 07:05:00|81.9|81.4|81.77|81.27|81.96|81.46|81.74|81.24|296
1759907400000|2025-10-08 07:10:00|81.78|81.28|81.74|81.24|81.82|81.32|81.68|81.18|280
1759907700000|2025-10-08 07:15:00|81.75|81.25|81.67|81.17|81.77|81.27|81.64|81.14|302
1759908000000|2025-10-08 07:20:00|81.66|81.16|81.78|81.28|81.79|81.29|81.56|81.06|376
1759908300000|2025-10-08 07:25:00|81.77|81.27|81.77|81.27|81.83|81.33|81.66|81.16|272
1759908600000|2025-10-08 07:30:00|81.75|81.25|81.73|81.23|81.81|81.31|81.6|81.1|380
1759908900000|2025-10-08 07:35:00|81.75|81.25|81.66|81.16|81.77|81.27|81.61|81.11|387
1759909200000|2025-10-08 07:40:00|81.67|81.17|81.77|81.27|81.84|81.34|81.6|81.1|311
1759909500000|2025-10-08 07:45:00|81.78|81.28|81.8|81.3|81.82|81.32|81.63|81.13|272
1759909800000|2025-10-08 07:50:00|81.81|81.31|81.92|81.42|82|81.5|81.78|81.28|298
1759910100000|2025-10-08 07:55:00|81.93|81.43|82.01|81.51|82.01|81.51|81.89|81.39|248
1759910400000|2025-10-08 08:00:00|82.02|81.52|82.13|81.63|82.13|81.63|82|81.5|207
1759910700000|2025-10-08 08:05:00|82.12|81.62|82.06|81.56|82.13|81.63|81.97|81.47|322
1759911000000|2025-10-08 08:10:00|82.07|81.57|81.98|81.48|82.09|81.59|81.91|81.41|406
1759911300000|2025-10-08 08:15:00|81.97|81.47|82.11|81.61|82.11|81.61|81.9|81.4|224
1759911600000|2025-10-08 08:20:00|82.12|81.62|82.2|81.7|82.25|81.75|82.11|81.61|259
1759911900000|2025-10-08 08:25:00|82.21|81.71|82.14|81.64|82.23|81.73|82.07|81.57|295
1759912200000|2025-10-08 08:30:00|82.15|81.65|82.35|81.85|82.37|81.87|82.09|81.59|224
1759912500000|2025-10-08 08:35:00|82.34|81.84|82.47|81.97|82.47|81.97|82.29|81.79|268
1759912800000|2025-10-08 08:40:00|82.48|81.98|82.66|82.16|82.68|82.18|82.48|81.98|213
1759913100000|2025-10-08 08:45:00|82.64|82.14|82.44|81.94|82.7|82.2|82.38|81.88|282
1759913400000|2025-10-08 08:50:00|82.43|81.93|82.29|81.79|82.5|82|82.26|81.76|210
1759913700000|2025-10-08 08:55:00|82.28|81.78|82.29|81.79|82.35|81.85|82.21|81.71|229
1759914000000|2025-10-08 09:00:00|82.3|81.8|82.39|81.89|82.46|81.96|82.29|81.79|235
1759914300000|2025-10-08 09:05:00|82.37|81.87|82.38|81.88|82.46|81.96|82.35|81.85|217
1759914600000|2025-10-08 09:10:00|82.37|81.87|82.32|81.82|82.37|81.87|82.28|81.78|185
1759914900000|2025-10-08 09:15:00|82.31|81.81|82.13|81.63|82.32|81.82|82.11|81.61|235
1759915200000|2025-10-08 09:20:00|82.12|81.62|82.14|81.64|82.2|81.7|82.08|81.58|226
1759915500000|2025-10-08 09:25:00|82.13|81.63|82.05|81.55|82.13|81.63|81.99|81.49|198
1759915800000|2025-10-08 09:30:00|82.04|81.54|82.04|81.54|82.13|81.63|81.97|81.47|397
1759916100000|2025-10-08 09:35:00|82.06|81.56|82.16|81.66|82.17|81.67|82.05|81.55|268
1759916400000|2025-10-08 09:40:00|82.15|81.65|82.11|81.61|82.16|81.66|82.02|81.52|394
1759916700000|2025-10-08 09:45:00|82.1|81.6|82.03|81.53|82.16|81.66|82.02|81.52|406
1759917000000|2025-10-08 09:50:00|82.04|81.54|82.08|81.58|82.08|81.58|81.98|81.48|183
1759917300000|2025-10-08 09:55:00|82.07|81.57|82.17|81.67|82.17|81.67|82.05|81.55|166
1759917600000|2025-10-08 10:00:00|82.16|81.66|82.31|81.81|82.31|81.81|82.16|81.66|290
1759917900000|2025-10-08 10:05:00|82.3|81.8|82.42|81.92|82.45|81.95|82.26|81.76|340
1759918200000|2025-10-08 10:10:00|82.43|81.93|82.19|81.69|82.43|81.93|82.14|81.64|359
1759918500000|2025-10-08 10:15:00|82.18|81.68|82.31|81.81|82.31|81.81|82.17|81.67|234
1759918800000|2025-10-08 10:20:00|82.3|81.8|82.34|81.84|82.42|81.92|82.26|81.76|227
1759919100000|2025-10-08 10:25:00|82.33|81.83|82.32|81.82|82.41|81.91|82.29|81.79|195
1759919400000|2025-10-08 10:30:00|82.31|81.81|82.43|81.93|82.45|81.95|82.29|81.79|152
1759919700000|2025-10-08 10:35:00|82.44|81.94|82.49|81.99|82.61|82.11|82.44|81.94|236
1759920000000|2025-10-08 10:40:00|82.48|81.98|82.59|82.09|82.64|82.14|82.48|81.98|181
1759920300000|2025-10-08 10:45:00|82.58|82.08|82.65|82.15|82.66|82.16|82.56|82.06|244
1759920600000|2025-10-08 10:50:00|82.64|82.14|82.71|82.21|82.76|82.26|82.61|82.11|216
1759920900000|2025-10-08 10:55:00|82.72|82.22|82.76|82.26|82.8|82.3|82.71|82.21|160
1759921200000|2025-10-08 11:00:00|82.77|82.27|82.86|82.36|82.87|82.37|82.77|82.27|223
1759921500000|2025-10-08 11:05:00|82.87|82.37|82.87|82.37|82.89|82.39|82.78|82.28|346
1759921800000|2025-10-08 11:10:00|82.88|82.38|82.95|82.45|83.02|82.52|82.87|82.37|225
1759922100000|2025-10-08 11:15:00|82.93|82.43|82.66|82.16|82.95|82.45|82.62|82.12|349
1759922400000|2025-10-08 11:20:00|82.67|82.17|82.58|82.08|82.72|82.22|82.55|82.05|329
1759922700000|2025-10-08 11:25:00|82.56|82.06|82.59|82.09|82.68|82.18|82.54|82.04|395
1759923000000|2025-10-08 11:30:00|82.58|82.08|82.5|82|82.59|82.09|82.42|81.92|333
1759923300000|2025-10-08 11:35:00|82.47|81.97|82.47|81.97|82.55|82.05|82.36|81.86|289
1759923600000|2025-10-08 11:40:00|82.45|81.95|82.42|81.92|82.49|81.99|82.38|81.88|289
1759923900000|2025-10-08 11:45:00|82.4|81.9|82.46|81.96|82.47|81.97|82.36|81.86|234
1759924200000|2025-10-08 11:50:00|82.47|81.97|82.38|81.88|82.48|81.98|82.35|81.85|277
1759924500000|2025-10-08 11:55:00|82.37|81.87|82.45|81.95|82.45|81.95|82.34|81.84|272
1759924800000|2025-10-08 12:00:00|82.43|81.93|82.45|81.95|82.54|82.04|82.39|81.89|338
1759925100000|2025-10-08 12:05:00|82.43|81.93|82.4|81.9|82.49|81.99|82.35|81.85|376
1759925400000|2025-10-08 12:10:00|82.39|81.89|82.58|82.08|82.71|82.21|82.31|81.81|364
1759925700000|2025-10-08 12:15:00|82.56|82.06|82.43|81.93|82.6|82.1|82.4|81.9|387
1759926000000|2025-10-08 12:20:00|82.44|81.94|82.35|81.85|82.45|81.95|82.33|81.83|322
1759926300000|2025-10-08 12:25:00|82.32|81.82|82.5|82|82.5|82|82.24|81.74|341
1759926600000|2025-10-08 12:30:00|82.48|81.98|82.46|81.96|82.5|82|82.28|81.78|181
1759926900000|2025-10-08 12:35:00|82.47|81.97|82.53|82.03|82.54|82.04|82.36|81.86|184
1759927200000|2025-10-08 12:40:00|82.54|82.04|82.64|82.14|82.65|82.15|82.52|82.02|171
1759927500000|2025-10-08 12:45:00|82.63|82.13|82.66|82.16|82.69|82.19|82.57|82.07|107
1759927800000|2025-10-08 12:50:00|82.67|82.17|82.39|81.89|82.68|82.18|82.39|81.89|118
1759928100000|2025-10-08 12:55:00|82.38|81.88|82.59|82.09|82.6|82.1|82.38|81.88|268
1759928400000|2025-10-08 13:00:00|82.58|82.08|82.53|82.03|82.7|82.2|82.44|81.94|340
1759928700000|2025-10-08 13:05:00|82.54|82.04|82.43|81.93|82.64|82.14|82.36|81.86|295
1759929000000|2025-10-08 13:10:00|82.44|81.94|82.6|82.1|82.6|82.1|82.38|81.88|264
1759929300000|2025-10-08 13:15:00|82.59|82.09|82.43|81.93|82.63|82.13|82.36|81.86|139
1759929600000|2025-10-08 13:20:00|82.42|81.92|82.28|81.78|82.46|81.96|82.27|81.77|89
1759929900000|2025-10-08 13:25:00|82.29|81.79|82.2|81.7|82.3|81.8|82.18|81.68|101
1759930200000|2025-10-08 13:30:00|82.22|81.72|82.31|81.81|82.42|81.92|82.09|81.59|281
1759930500000|2025-10-08 13:35:00|82.29|81.79|82.22|81.72|82.33|81.83|82.03|81.53|423
1759930800000|2025-10-08 13:40:00|82.21|81.71|81.89|81.39|82.26|81.76|81.66|81.16|377
1759931100000|2025-10-08 13:45:00|81.88|81.38|82.05|81.55|82.07|81.57|81.59|81.09|297
1759931400000|2025-10-08 13:50:00|82.04|81.54|82.18|81.68|82.21|81.71|81.94|81.44|245
1759931700000|2025-10-08 13:55:00|82.17|81.67|82.37|81.87|82.39|81.89|82.15|81.65|197
1759932000000|2025-10-08 14:00:00|82.36|81.86|83.07|82.57|83.25|82.75|82.35|81.85|452
1759932300000|2025-10-08 14:05:00|83.08|82.58|82.97|82.47|83.26|82.76|82.97|82.47|260
1759932600000|2025-10-08 14:10:00|82.96|82.46|82.78|82.28|83.08|82.58|82.77|82.27|286
1759932900000|2025-10-08 14:15:00|82.77|82.27|83.11|82.61|83.12|82.62|82.65|82.15|397
1759933200000|2025-10-08 14:20:00|83.1|82.6|82.69|82.19|83.11|82.61|82.63|82.13|408
1759933500000|2025-10-08 14:25:00|82.68|82.18|82.49|81.99|82.69|82.19|82.45|81.95|388
1759933800000|2025-10-08 14:30:00|82.48|81.98|82.3|81.8|82.65|82.15|82.28|81.78|292
1759934100000|2025-10-08 14:35:00|82.29|81.79|82.33|81.83|82.35|81.85|82.18|81.68|313
1759934400000|2025-10-08 14:40:00|82.31|81.81|82.3|81.8|82.32|81.82|82.16|81.66|418
1759934700000|2025-10-08 14:45:00|82.28|81.78|82.34|81.84|82.36|81.86|82.13|81.63|280
1759935000000|2025-10-08 14:50:00|82.33|81.83|82.1|81.6|82.33|81.83|82.03|81.53|328
1759935300000|2025-10-08 14:55:00|82.09|81.59|81.98|81.48|82.1|81.6|81.85|81.35|311
1759935600000|2025-10-08 15:00:00|81.95|81.45|82.24|81.74|82.24|81.74|81.95|81.45|216
1759935900000|2025-10-08 15:05:00|82.23|81.73|82.4|81.9|82.41|81.91|82.19|81.69|328
1759936200000|2025-10-08 15:10:00|82.39|81.89|82.39|81.89|82.55|82.05|82.33|81.83|217
1759936500000|2025-10-08 15:15:00|82.4|81.9|82.27|81.77|82.5|82|82.23|81.73|251
1759936800000|2025-10-08 15:20:00|82.26|81.76|82.51|82.01|82.53|82.03|82.1|81.6|241
1759937100000|2025-10-08 15:25:00|82.5|82|82.43|81.93|82.58|82.08|82.38|81.88|285
1759937400000|2025-10-08 15:30:00|82.42|81.92|82.28|81.78|82.43|81.93|82.22|81.72|358
1759937700000|2025-10-08 15:35:00|82.27|81.77|82.24|81.74|82.37|81.87|82.23|81.73|215
1759938000000|2025-10-08 15:40:00|82.26|81.76|82.29|81.79|82.31|81.81|82.21|81.71|194
1759938300000|2025-10-08 15:45:00|82.28|81.78|82.04|81.54|82.28|81.78|81.94|81.44|273
1759938600000|2025-10-08 15:50:00|82.05|81.55|82.1|81.6|82.11|81.61|81.98|81.48|266
1759938900000|2025-10-08 15:55:00|82.09|81.59|82.1|81.6|82.14|81.64|82.04|81.54|159
1759939200000|2025-10-08 16:00:00|82.11|81.61|82.1|81.6|82.16|81.66|81.97|81.47|257
1759939500000|2025-10-08 16:05:00|82.09|81.59|82.32|81.82|82.35|81.85|82.07|81.57|241
1759939800000|2025-10-08 16:10:00|82.33|81.83|82.59|82.09|82.59|82.09|82.28|81.78|301
1759940100000|2025-10-08 16:15:00|82.58|82.08|82.52|82.02|82.68|82.18|82.51|82.01|297
1759940400000|2025-10-08 16:20:00|82.51|82.01|82.52|82.02|82.61|82.11|82.44|81.94|369
1759940700000|2025-10-08 16:25:00|82.51|82.01|82.5|82|82.59|82.09|82.43|81.93|318
1759941000000|2025-10-08 16:30:00|82.49|81.99|82.47|81.97|82.57|82.07|82.37|81.87|240
1759941300000|2025-10-08 16:35:00|82.48|81.98|82.57|82.07|82.61|82.11|82.45|81.95|277
1759941600000|2025-10-08 16:40:00|82.58|82.08|82.67|82.17|82.69|82.19|82.5|82|261
1759941900000|2025-10-08 16:45:00|82.66|82.16|82.74|82.24|82.75|82.25|82.62|82.12|227
1759942200000|2025-10-08 16:50:00|82.75|82.25|82.97|82.47|83.02|82.52|82.74|82.24|290
1759942500000|2025-10-08 16:55:00|82.98|82.48|83.01|82.51|83.05|82.55|82.92|82.42|299
1759942800000|2025-10-08 17:00:00|83.02|82.52|83.13|82.63|83.16|82.66|82.98|82.48|306
1759943100000|2025-10-08 17:05:00|83.12|82.62|83.32|82.82|83.32|82.82|83.03|82.53|237
1759943400000|2025-10-08 17:10:00|83.31|82.81|83.69|83.19|83.7|83.2|83.31|82.81|346
1759943700000|2025-10-08 17:15:00|83.68|83.18|84.79|84.29|84.79|84.29|83.66|83.16|388
1759944000000|2025-10-08 17:20:00|84.78|84.28|84.76|84.26|85.39|84.89|84.44|83.94|453
1759944300000|2025-10-08 17:25:00|84.77|84.27|84.59|84.09|84.85|84.35|84.48|83.98|348
1759944600000|2025-10-08 17:30:00|84.6|84.1|84.74|84.24|84.94|84.44|84.59|84.09|385
1759944900000|2025-10-08 17:35:00|84.7|84.2|84.45|83.95|84.74|84.24|84.39|83.89|344
1759945200000|2025-10-08 17:40:00|84.44|83.94|84.4|83.9|84.48|83.98|84.26|83.76|279
1759945500000|2025-10-08 17:45:00|84.38|83.88|84.62|84.12|84.64|84.14|84.28|83.78|228
1759945800000|2025-10-08 17:50:00|84.61|84.11|84.74|84.24|84.8|84.3|84.61|84.11|243
1759946100000|2025-10-08 17:55:00|84.75|84.25|84.58|84.08|84.75|84.25|84.55|84.05|205
1759946400000|2025-10-08 18:00:00|84.59|84.09|84.4|83.9|84.74|84.24|84.31|83.81|481
1759946700000|2025-10-08 18:05:00|84.41|83.91|84.44|83.94|84.48|83.98|84.26|83.76|429
1759947000000|2025-10-08 18:10:00|84.43|83.93|84.5|84|84.61|84.11|84.39|83.89|342
1759947300000|2025-10-08 18:15:00|84.47|83.97|84.48|83.98|84.51|84.01|84.31|83.81|357
1759947600000|2025-10-08 18:20:00|84.49|83.99|84.42|83.92|84.54|84.04|84.26|83.76|449
1759947900000|2025-10-08 18:25:00|84.44|83.94|84.13|83.63|84.44|83.94|84.1|83.6|380
1759948200000|2025-10-08 18:30:00|84.11|83.61|84.04|83.54|84.22|83.72|84.01|83.51|297
1759948500000|2025-10-08 18:35:00|84.03|83.53|84.33|83.83|84.36|83.86|83.95|83.45|372
1759948800000|2025-10-08 18:40:00|84.32|83.82|84.1|83.6|84.33|83.83|84.03|83.53|299
1759949100000|2025-10-08 18:45:00|84.09|83.59|84.23|83.73|84.26|83.76|84.08|83.58|335
1759949400000|2025-10-08 18:50:00|84.24|83.74|84.53|84.03|84.55|84.05|84.2|83.7|269
1759949700000|2025-10-08 18:55:00|84.51|84.01|84.34|83.84|84.61|84.11|84.34|83.84|321
1759950000000|2025-10-08 19:00:00|84.33|83.83|84.19|83.69|84.39|83.89|84.09|83.59|289
1759950300000|2025-10-08 19:05:00|84.2|83.7|84|83.5|84.2|83.7|83.91|83.41|228
1759950600000|2025-10-08 19:10:00|83.99|83.49|84.02|83.52|84.07|83.57|83.9|83.4|217
1759950900000|2025-10-08 19:15:00|84.03|83.53|83.92|83.42|84.08|83.58|83.83|83.33|234
1759951200000|2025-10-08 19:20:00|83.91|83.41|84.14|83.64|84.14|83.64|83.87|83.37|197
1759951500000|2025-10-08 19:25:00|84.15|83.65|84.16|83.66|84.24|83.74|84.11|83.61|191
1759951800000|2025-10-08 19:30:00|84.15|83.65|84.13|83.63|84.25|83.75|84.11|83.61|178
1759952100000|2025-10-08 19:35:00|84.12|83.62|84.17|83.67|84.25|83.75|84.12|83.62|206
1759952400000|2025-10-08 19:40:00|84.16|83.66|84.04|83.54|84.16|83.66|83.98|83.48|171
1759952700000|2025-10-08 19:45:00|84.02|83.52|84.12|83.62|84.15|83.65|84|83.5|198
1759953000000|2025-10-08 19:50:00|84.13|83.63|84.21|83.71|84.25|83.75|84.11|83.61|222
1759953300000|2025-10-08 19:55:00|84.2|83.7|84.2|83.7|84.28|83.78|84.14|83.64|204
1759953600000|2025-10-08 20:00:00|84.21|83.71|84.11|83.61|84.26|83.76|84.09|83.59|223
1759953900000|2025-10-08 20:05:00|84.1|83.6|84.08|83.58|84.23|83.73|84.07|83.57|211
1759954200000|2025-10-08 20:10:00|84.09|83.59|84.25|83.75|84.25|83.75|84.07|83.57|213
1759954500000|2025-10-08 20:15:00|84.26|83.76|84.43|83.93|84.47|83.97|84.25|83.75|251
1759954800000|2025-10-08 20:20:00|84.42|83.92|84.46|83.96|84.5|84|84.35|83.85|230
1759955100000|2025-10-08 20:25:00|84.47|83.97|84.39|83.89|84.49|83.99|84.38|83.88|168
1759955400000|2025-10-08 20:30:00|84.4|83.9|84.17|83.67|84.41|83.91|84.15|83.65|267
1759955700000|2025-10-08 20:35:00|84.18|83.68|84.22|83.72|84.31|83.81|84.15|83.65|263
1759956000000|2025-10-08 20:40:00|84.21|83.71|84.22|83.72|84.26|83.76|84.16|83.66|254
1759956300000|2025-10-08 20:45:00|84.23|83.73|84.02|83.52|84.23|83.73|84.01|83.51|239
1759956600000|2025-10-08 20:50:00|84.01|83.51|84.03|83.53|84.08|83.58|83.98|83.48|243
1759956900000|2025-10-08 20:55:00|84.02|83.52|83.76|83.26|84.04|83.54|83.71|83.21|237
1759957200000|2025-10-08 21:00:00|83.75|83.25|83.96|83.46|83.98|83.48|83.72|83.22|134
1759957500000|2025-10-08 21:05:00|83.95|83.45|83.85|83.35|83.98|83.48|83.85|83.35|91
1759957800000|2025-10-08 21:10:00|83.86|83.36|83.85|83.35|83.87|83.37|83.79|83.29|76
1759958100000|2025-10-08 21:15:00|83.86|83.36|84.01|83.51|84.01|83.51|83.86|83.36|77
1759958400000|2025-10-08 21:20:00|84|83.5|84.19|83.69|84.19|83.69|83.99|83.49|45
1759958700000|2025-10-08 21:25:00|84.18|83.68|84.18|83.68|84.25|83.75|84.11|83.61|57
1759959000000|2025-10-08 21:30:00|84.17|83.67|84.23|83.73|84.24|83.74|84.13|83.63|54
1759959300000|2025-10-08 21:35:00|84.22|83.72|84.2|83.7|84.23|83.73|84.19|83.69|27
1759959600000|2025-10-08 21:40:00|84.19|83.69|84.25|83.75|84.31|83.81|84.19|83.69|53
1759959900000|2025-10-08 21:45:00|84.24|83.74|84|83.5|84.24|83.74|84|83.5|57
1759960200000|2025-10-08 21:50:00|83.99|83.49|83.96|83.46|83.99|83.49|83.92|83.42|37
1759960500000|2025-10-08 21:55:00|83.95|83.45|84.08|83.58|84.09|83.59|83.94|83.44|66
1759960800000|2025-10-08 22:00:00|84.07|83.57|84.21|83.71|84.23|83.73|84.05|83.55|242
1759961100000|2025-10-08 22:05:00|84.2|83.7|84.34|83.84|84.39|83.89|84.15|83.65|217
1759961400000|2025-10-08 22:10:00|84.33|83.83|84.31|83.81|84.36|83.86|84.24|83.74|224
1759961700000|2025-10-08 22:15:00|84.29|83.79|84.21|83.71|84.42|83.92|84.18|83.68|217
1759962000000|2025-10-08 22:20:00|84.22|83.72|84.3|83.8|84.37|83.87|84.2|83.7|192
1759962300000|2025-10-08 22:25:00|84.29|83.79|84.29|83.79|84.3|83.8|84.23|83.73|137
1759962600000|2025-10-08 22:30:00|84.28|83.78|84.24|83.74|84.3|83.8|84.2|83.7|172
1759962900000|2025-10-08 22:35:00|84.23|83.73|84.31|83.81|84.34|83.84|84.23|83.73|173
1759963200000|2025-10-08 22:40:00|84.3|83.8|84.27|83.77|84.31|83.81|84.24|83.74|82
1759963500000|2025-10-08 22:45:00|84.26|83.76|84.14|83.64|84.27|83.77|84.13|83.63|136
1759963800000|2025-10-08 22:50:00|84.13|83.63|84.16|83.66|84.22|83.72|84.13|83.63|209
1759964100000|2025-10-08 22:55:00|84.15|83.65|84.06|83.56|84.18|83.68|84.06|83.56|126
1759964400000|2025-10-08 23:00:00|84.04|83.54|84.02|83.52|84.09|83.59|84|83.5|198
1759964700000|2025-10-08 23:05:00|84.03|83.53|83.93|83.43|84.07|83.57|83.86|83.36|196
1759965000000|2025-10-08 23:10:00|83.94|83.44|84|83.5|84.05|83.55|83.91|83.41|239
1759965300000|2025-10-08 23:15:00|83.99|83.49|84.07|83.57|84.19|83.69|83.98|83.48|236
1759965600000|2025-10-08 23:20:00|84.08|83.58|84.2|83.7|84.2|83.7|83.99|83.49|157
1759965900000|2025-10-08 23:25:00|84.19|83.69|84.2|83.7|84.23|83.73|84.16|83.66|96
1759966200000|2025-10-08 23:30:00|84.21|83.71|84.28|83.78|84.33|83.83|84.15|83.65|156
1759966500000|2025-10-08 23:35:00|84.29|83.79|84.17|83.67|84.29|83.79|84.13|83.63|140
1759966800000|2025-10-08 23:40:00|84.18|83.68|84.12|83.62|84.21|83.71|84.09|83.59|114
1759967100000|2025-10-08 23:45:00|84.11|83.61|84.16|83.66|84.17|83.67|84.07|83.57|147
1759967400000|2025-10-08 23:50:00|84.15|83.65|84.14|83.64|84.17|83.67|84.06|83.56|157
1759967700000|2025-10-08 23:55:00|84.13|83.63|84.13|83.63|84.17|83.67|84.12|83.62|66
1759968000000|2025-10-09 00:00:00|84.14|83.64|84.11|83.61|84.22|83.72|84.06|83.56|177
1759968300000|2025-10-09 00:05:00|84.1|83.6|83.94|83.44|84.11|83.61|83.92|83.42|208
1759968600000|2025-10-09 00:10:00|83.95|83.45|83.96|83.46|83.98|83.48|83.88|83.38|244
1759968900000|2025-10-09 00:15:00|83.95|83.45|84.17|83.67|84.18|83.68|83.91|83.41|197
1759969200000|2025-10-09 00:20:00|84.18|83.68|84.03|83.53|84.2|83.7|83.99|83.49|268
1759969500000|2025-10-09 00:25:00|84.02|83.52|83.85|83.35|84.04|83.54|83.84|83.34|257
1759969800000|2025-10-09 00:30:00|83.86|83.36|83.74|83.24|83.92|83.42|83.65|83.15|296
1759970100000|2025-10-09 00:35:00|83.73|83.23|83.75|83.25|83.76|83.26|83.66|83.16|197
1759970400000|2025-10-09 00:40:00|83.74|83.24|83.8|83.3|83.88|83.38|83.74|83.24|140
1759970700000|2025-10-09 00:45:00|83.79|83.29|83.85|83.35|83.92|83.42|83.77|83.27|140
1759971000000|2025-10-09 00:50:00|83.84|83.34|83.79|83.29|83.89|83.39|83.75|83.25|172
1759971300000|2025-10-09 00:55:00|83.78|83.28|83.78|83.28|83.83|83.33|83.75|83.25|74
1759971600000|2025-10-09 01:00:00|83.77|83.27|83.36|82.86|83.81|83.31|83.32|82.82|258
1759971900000|2025-10-09 01:05:00|83.38|82.88|83.14|82.64|83.39|82.89|83.08|82.58|227
1759972200000|2025-10-09 01:10:00|83.13|82.63|83.22|82.72|83.39|82.89|83.11|82.61|188
1759972500000|2025-10-09 01:15:00|83.21|82.71|83.3|82.8|83.48|82.98|83.09|82.59|324
1759972800000|2025-10-09 01:20:00|83.31|82.81|83.37|82.87|83.44|82.94|83.27|82.77|223
1759973100000|2025-10-09 01:25:00|83.35|82.85|83.11|82.61|83.39|82.89|83.1|82.6|207
1759973400000|2025-10-09 01:30:00|83.12|82.62|83.01|82.51|83.13|82.63|82.95|82.45|178
1759973700000|2025-10-09 01:35:00|83|82.5|82.91|82.41|83.06|82.56|82.88|82.38|168
1759974000000|2025-10-09 01:40:00|82.9|82.4|82.8|82.3|82.96|82.46|82.77|82.27|245
1759974300000|2025-10-09 01:45:00|82.81|82.31|82.84|82.34|82.94|82.44|82.8|82.3|182
1759974600000|2025-10-09 01:50:00|82.83|82.33|82.89|82.39|82.96|82.46|82.79|82.29|172
1759974900000|2025-10-09 01:55:00|82.88|82.38|82.93|82.43|82.98|82.48|82.88|82.38|171
1759975200000|2025-10-09 02:00:00|82.92|82.42|82.6|82.1|83.02|82.52|82.56|82.06|220
1759975500000|2025-10-09 02:05:00|82.59|82.09|82.59|82.09|82.6|82.1|82.44|81.94|265
1759975800000|2025-10-09 02:10:00|82.58|82.08|82.64|82.14|82.66|82.16|82.46|81.96|220
1759976100000|2025-10-09 02:15:00|82.63|82.13|82.33|81.83|82.66|82.16|82.32|81.82|279
1759976400000|2025-10-09 02:20:00|82.31|81.81|82.25|81.75|82.41|81.91|82.2|81.7|227
1759976700000|2025-10-09 02:25:00|82.24|81.74|82.17|81.67|82.29|81.79|82.15|81.65|235
1759977000000|2025-10-09 02:30:00|82.16|81.66|82.12|81.62|82.33|81.83|82.09|81.59|268
1759977300000|2025-10-09 02:35:00|82.08|81.58|81.92|81.42|82.13|81.63|81.87|81.37|279
1759977600000|2025-10-09 02:40:00|81.91|81.41|81.8|81.3|81.97|81.47|81.69|81.19|397
1759977900000|2025-10-09 02:45:00|81.81|81.31|81.83|81.33|81.94|81.44|81.69|81.19|333
1759978200000|2025-10-09 02:50:00|81.82|81.32|81.67|81.17|81.93|81.43|81.64|81.14|335
1759978500000|2025-10-09 02:55:00|81.66|81.16|81.73|81.23|81.78|81.28|81.57|81.07|295
1759978800000|2025-10-09 03:00:00|81.74|81.24|82.05|81.55|82.05|81.55|81.73|81.23|213
1759979100000|2025-10-09 03:05:00|82.06|81.56|82.13|81.63|82.21|81.71|82.01|81.51|236
1759979400000|2025-10-09 03:10:00|82.12|81.62|82.18|81.68|82.25|81.75|82.12|81.62|208
1759979700000|2025-10-09 03:15:00|82.17|81.67|82.37|81.87|82.42|81.92|82.17|81.67|244
1759980000000|2025-10-09 03:20:00|82.36|81.86|82.42|81.92|82.55|82.05|82.32|81.82|213
1759980300000|2025-10-09 03:25:00|82.43|81.93|82.33|81.83|82.44|81.94|82.29|81.79|135
1759980600000|2025-10-09 03:30:00|82.35|81.85|82.46|81.96|82.48|81.98|82.28|81.78|211
1759980900000|2025-10-09 03:35:00|82.45|81.95|82.42|81.92|82.48|81.98|82.35|81.85|130
1759981200000|2025-10-09 03:40:00|82.43|81.93|82.22|81.72|82.46|81.96|82.18|81.68|151
1759981500000|2025-10-09 03:45:00|82.21|81.71|82.36|81.86|82.36|81.86|82.2|81.7|157
1759981800000|2025-10-09 03:50:00|82.37|81.87|82.43|81.93|82.45|81.95|82.33|81.83|173
1759982100000|2025-10-09 03:55:00|82.44|81.94|82.39|81.89|82.45|81.95|82.36|81.86|102
1759982400000|2025-10-09 04:00:00|82.38|81.88|82.43|81.93|82.44|81.94|82.27|81.77|197
1759982700000|2025-10-09 04:05:00|82.44|81.94|82.33|81.83|82.49|81.99|82.32|81.82|259
1759983000000|2025-10-09 04:10:00|82.32|81.82|82.23|81.73|82.37|81.87|82.22|81.72|196
1759983300000|2025-10-09 04:15:00|82.22|81.72|82.5|82|82.53|82.03|82.22|81.72|175
1759983600000|2025-10-09 04:20:00|82.51|82.01|82.66|82.16|82.69|82.19|82.47|81.97|241
1759983900000|2025-10-09 04:25:00|82.65|82.15|82.75|82.25|82.75|82.25|82.62|82.12|164
1759984200000|2025-10-09 04:30:00|82.74|82.24|82.52|82.02|82.74|82.24|82.5|82|145
1759984500000|2025-10-09 04:35:00|82.51|82.01|82.49|81.99|82.6|82.1|82.4|81.9|170
1759984800000|2025-10-09 04:40:00|82.48|81.98|82.5|82|82.53|82.03|82.44|81.94|154
1759985100000|2025-10-09 04:45:00|82.51|82.01|82.66|82.16|82.68|82.18|82.49|81.99|145
1759985400000|2025-10-09 04:50:00|82.67|82.17|82.72|82.22|82.76|82.26|82.67|82.17|155
1759985700000|2025-10-09 04:55:00|82.71|82.21|82.78|82.28|82.8|82.3|82.7|82.2|263
1759986000000|2025-10-09 05:00:00|82.77|82.27|82.74|82.24|82.86|82.36|82.66|82.16|187
1759986300000|2025-10-09 05:05:00|82.75|82.25|82.6|82.1|82.8|82.3|82.6|82.1|132
1759986600000|2025-10-09 05:10:00|82.61|82.11|82.53|82.03|82.62|82.12|82.52|82.02|127
1759986900000|2025-10-09 05:15:00|82.52|82.02|82.33|81.83|82.59|82.09|82.33|81.83|117
1759987200000|2025-10-09 05:20:00|82.32|81.82|82.35|81.85|82.35|81.85|82.27|81.77|186
1759987500000|2025-10-09 05:25:00|82.34|81.84|82.43|81.93|82.45|81.95|82.31|81.81|214
1759987800000|2025-10-09 05:30:00|82.42|81.92|82.44|81.94|82.64|82.14|82.42|81.92|231
1759988100000|2025-10-09 05:35:00|82.45|81.95|82.38|81.88|82.45|81.95|82.28|81.78|188
1759988400000|2025-10-09 05:40:00|82.39|81.89|82.35|81.85|82.48|81.98|82.33|81.83|123
1759988700000|2025-10-09 05:45:00|82.34|81.84|82.38|81.88|82.4|81.9|82.26|81.76|144
1759989000000|2025-10-09 05:50:00|82.37|81.87|82.31|81.81|82.38|81.88|82.24|81.74|117
1759989300000|2025-10-09 05:55:00|82.3|81.8|82.39|81.89|82.39|81.89|82.29|81.79|107
1759989600000|2025-10-09 06:00:00|82.38|81.88|82.28|81.78|82.4|81.9|82.25|81.75|188
1759989900000|2025-10-09 06:05:00|82.27|81.77|82.03|81.53|82.37|81.87|82.03|81.53|167
1759990200000|2025-10-09 06:10:00|82.02|81.52|82.08|81.58|82.17|81.67|81.98|81.48|148
1759990500000|2025-10-09 06:15:00|82.07|81.57|82|81.5|82.15|81.65|81.99|81.49|122
1759990800000|2025-10-09 06:20:00|81.99|81.49|82.14|81.64|82.14|81.64|81.94|81.44|141
1759991100000|2025-10-09 06:25:00|82.15|81.65|82.18|81.68|82.25|81.75|82.12|81.62|129
1759991400000|2025-10-09 06:30:00|82.17|81.67|82.26|81.76|82.37|81.87|82.13|81.63|125
1759991700000|2025-10-09 06:35:00|82.27|81.77|82.22|81.72|82.31|81.81|82.21|81.71|133
1759992000000|2025-10-09 06:40:00|82.24|81.74|82.19|81.69|82.26|81.76|82.17|81.67|82
1759992300000|2025-10-09 06:45:00|82.18|81.68|82.05|81.55|82.27|81.77|82.05|81.55|138
1759992600000|2025-10-09 06:50:00|82.06|81.56|81.95|81.45|82.07|81.57|81.95|81.45|86
1759992900000|2025-10-09 06:55:00|81.94|81.44|81.98|81.48|82.01|81.51|81.9|81.4|162
1759993200000|2025-10-09 07:00:00|81.99|81.49|82.06|81.56|82.1|81.6|81.95|81.45|146
1759993500000|2025-10-09 07:05:00|82.07|81.57|81.9|81.4|82.08|81.58|81.89|81.39|136
1759993800000|2025-10-09 07:10:00|81.91|81.41|82|81.5|82.03|81.53|81.88|81.38|126
1759994100000|2025-10-09 07:15:00|81.99|81.49|82.1|81.6|82.15|81.65|81.96|81.46|148
1759994400000|2025-10-09 07:20:00|82.09|81.59|81.92|81.42|82.14|81.64|81.88|81.38|170
1759994700000|2025-10-09 07:25:00|81.93|81.43|81.9|81.4|81.96|81.46|81.77|81.27|135
1759995000000|2025-10-09 07:30:00|81.89|81.39|81.84|81.34|81.89|81.39|81.78|81.28|145
1759995300000|2025-10-09 07:35:00|81.83|81.33|81.75|81.25|81.86|81.36|81.72|81.22|144
1759995600000|2025-10-09 07:40:00|81.73|81.23|81.67|81.17|81.75|81.25|81.64|81.14|211
1759995900000|2025-10-09 07:45:00|81.68|81.18|82.01|81.51|82.06|81.56|81.65|81.15|244
1759996200000|2025-10-09 07:50:00|82.02|81.52|81.95|81.45|82.06|81.56|81.93|81.43|169
1759996500000|2025-10-09 07:55:00|81.97|81.47|81.76|81.26|81.97|81.47|81.73|81.23|169
1759996800000|2025-10-09 08:00:00|81.73|81.23|81.75|81.25|81.79|81.29|81.67|81.17|171
1759997100000|2025-10-09 08:05:00|81.76|81.26|81.37|80.87|81.77|81.27|81.34|80.84|159
1759997400000|2025-10-09 08:10:00|81.35|80.85|81.31|80.81|81.43|80.93|81.24|80.74|234
1759997700000|2025-10-09 08:15:00|81.25|80.75|81.27|80.77|81.38|80.88|81.11|80.61|319
1759998000000|2025-10-09 08:20:00|81.26|80.76|80.99|80.49|81.28|80.78|80.78|80.28|412
1759998300000|2025-10-09 08:25:00|81|80.5|80.67|80.17|81.06|80.56|80.67|80.17|302
1759998600000|2025-10-09 08:30:00|80.68|80.18|80.91|80.41|81.06|80.56|80.67|80.17|287
1759998900000|2025-10-09 08:35:00|80.9|80.4|80.87|80.37|81.06|80.56|80.83|80.33|256
1759999200000|2025-10-09 08:40:00|80.86|80.36|80.77|80.27|80.89|80.39|80.68|80.18|294
1759999500000|2025-10-09 08:45:00|80.76|80.26|80.89|80.39|81|80.5|80.76|80.26|290
1759999800000|2025-10-09 08:50:00|80.88|80.38|80.54|80.04|80.88|80.38|80.51|80.01|276
1760000100000|2025-10-09 08:55:00|80.52|80.02|80.54|80.04|80.66|80.16|80.49|79.99|176
1760000400000|2025-10-09 09:00:00|80.55|80.05|80.78|80.28|80.85|80.35|80.51|80.01|411
1760000700000|2025-10-09 09:05:00|80.77|80.27|80.71|80.21|80.94|80.44|80.7|80.2|261
1760001000000|2025-10-09 09:10:00|80.7|80.2|80.86|80.36|80.87|80.37|80.67|80.17|193
1760001300000|2025-10-09 09:15:00|80.87|80.37|80.83|80.33|80.94|80.44|80.78|80.28|303
1760001600000|2025-10-09 09:20:00|80.84|80.34|80.8|80.3|81.04|80.54|80.79|80.29|428
1760001900000|2025-10-09 09:25:00|80.79|80.29|80.96|80.46|81.07|80.57|80.68|80.18|313
1760002200000|2025-10-09 09:30:00|80.95|80.45|81.04|80.54|81.07|80.57|80.92|80.42|330
1760002500000|2025-10-09 09:35:00|81.05|80.55|81.02|80.52|81.16|80.66|80.98|80.48|435
1760002800000|2025-10-09 09:40:00|81.03|80.53|80.87|80.37|81.05|80.55|80.87|80.37|278
1760003100000|2025-10-09 09:45:00|80.89|80.39|80.94|80.44|80.98|80.48|80.82|80.32|395
1760003400000|2025-10-09 09:50:00|80.96|80.46|80.98|80.48|81.08|80.58|80.95|80.45|332
1760003700000|2025-10-09 09:55:00|80.99|80.49|81.01|80.51|81.08|80.58|80.93|80.43|385
1760004000000|2025-10-09 10:00:00|81.02|80.52|81.13|80.63|81.17|80.67|80.93|80.43|343
1760004300000|2025-10-09 10:05:00|81.14|80.64|81.15|80.65|81.2|80.7|81.06|80.56|342
1760004600000|2025-10-09 10:10:00|81.14|80.64|81.13|80.63|81.19|80.69|81.03|80.53|204
1760004900000|2025-10-09 10:15:00|81.12|80.62|80.79|80.29|81.14|80.64|80.76|80.26|267
1760005200000|2025-10-09 10:20:00|80.78|80.28|80.89|80.39|80.97|80.47|80.78|80.28|259
1760005500000|2025-10-09 10:25:00|80.88|80.38|80.81|80.31|80.89|80.39|80.74|80.24|213
1760005800000|2025-10-09 10:30:00|80.8|80.3|81.12|80.62|81.14|80.64|80.8|80.3|339
1760006100000|2025-10-09 10:35:00|81.13|80.63|81.16|80.66|81.22|80.72|81.11|80.61|243
1760006400000|2025-10-09 10:40:00|81.15|80.65|81.22|80.72|81.38|80.88|81.14|80.64|263
1760006700000|2025-10-09 10:45:00|81.21|80.71|81.22|80.72|81.39|80.89|81.2|80.7|231
1760007000000|2025-10-09 10:50:00|81.23|80.73|81.16|80.66|81.23|80.73|81.04|80.54|211
1760007300000|2025-10-09 10:55:00|81.15|80.65|81.08|80.58|81.17|80.67|81.08|80.58|179
1760007600000|2025-10-09 11:00:00|81.09|80.59|81.27|80.77|81.31|80.81|81.07|80.57|175
1760007900000|2025-10-09 11:05:00|81.28|80.78|81.24|80.74|81.31|80.81|81.23|80.73|297
1760008200000|2025-10-09 11:10:00|81.23|80.73|81.28|80.78|81.31|80.81|81.19|80.69|302
1760008500000|2025-10-09 11:15:00|81.27|80.77|81.46|80.96|81.47|80.97|81.26|80.76|286
1760008800000|2025-10-09 11:20:00|81.47|80.97|81.59|81.09|81.59|81.09|81.45|80.95|256
1760009100000|2025-10-09 11:25:00|81.6|81.1|81.71|81.21|81.71|81.21|81.6|81.1|164
1760009400000|2025-10-09 11:30:00|81.7|81.2|81.6|81.1|81.71|81.21|81.49|80.99|283
1760009700000|2025-10-09 11:35:00|81.59|81.09|81.74|81.24|81.74|81.24|81.56|81.06|224
1760010000000|2025-10-09 11:40:00|81.73|81.23|81.77|81.27|81.78|81.28|81.65|81.15|204
1760010300000|2025-10-09 11:45:00|81.76|81.26|81.66|81.16|81.79|81.29|81.6|81.1|330
1760010600000|2025-10-09 11:50:00|81.65|81.15|81.69|81.19|81.7|81.2|81.6|81.1|257
1760010900000|2025-10-09 11:55:00|81.68|81.18|81.55|81.05|81.74|81.24|81.51|81.01|236
1760011200000|2025-10-09 12:00:00|81.52|81.02|81.73|81.23|81.75|81.25|81.47|80.97|216
1760011500000|2025-10-09 12:05:00|81.74|81.24|81.84|81.34|81.98|81.48|81.73|81.23|184
1760011800000|2025-10-09 12:10:00|81.83|81.33|81.79|81.29|81.99|81.49|81.79|81.29|185
1760012100000|2025-10-09 12:15:00|81.8|81.3|81.85|81.35|81.88|81.38|81.68|81.18|281
1760012400000|2025-10-09 12:20:00|81.86|81.36|81.83|81.33|81.9|81.4|81.77|81.27|225
1760012700000|2025-10-09 12:25:00|81.84|81.34|81.73|81.23|81.87|81.37|81.73|81.23|269
1760013000000|2025-10-09 12:30:00|81.74|81.24|81.74|81.24|81.79|81.29|81.6|81.1|269
1760013300000|2025-10-09 12:35:00|81.75|81.25|82.08|81.58|82.12|81.62|81.7|81.2|326
1760013600000|2025-10-09 12:40:00|82.06|81.56|82.27|81.77|82.38|81.88|81.98|81.48|311
1760013900000|2025-10-09 12:45:00|82.26|81.76|82.09|81.59|82.3|81.8|82.08|81.58|326
1760014200000|2025-10-09 12:50:00|82.11|81.61|82.17|81.67|82.26|81.76|82.08|81.58|173
1760014500000|2025-10-09 12:55:00|82.16|81.66|82.19|81.69|82.33|81.83|82.13|81.63|236
1760014800000|2025-10-09 13:00:00|82.17|81.67|82.1|81.6|82.27|81.77|82.06|81.56|293
1760015100000|2025-10-09 13:05:00|82.08|81.58|81.92|81.42|82.1|81.6|81.91|81.41|269
1760015400000|2025-10-09 13:10:00|81.91|81.41|81.74|81.24|81.94|81.44|81.72|81.22|315
1760015700000|2025-10-09 13:15:00|81.75|81.25|81.79|81.29|81.86|81.36|81.68|81.18|376
1760016000000|2025-10-09 13:20:00|81.8|81.3|81.95|81.45|81.95|81.45|81.78|81.28|318
1760016300000|2025-10-09 13:25:00|81.96|81.46|81.88|81.38|82.02|81.52|81.86|81.36|255
1760016600000|2025-10-09 13:30:00|81.87|81.37|81.68|81.18|81.87|81.37|81.56|81.06|379
1760016900000|2025-10-09 13:35:00|81.67|81.17|81.66|81.16|81.74|81.24|81.39|80.89|382
1760017200000|2025-10-09 13:40:00|81.65|81.15|81.32|80.82|81.65|81.15|81.17|80.67|312
1760017500000|2025-10-09 13:45:00|81.31|80.81|81.54|81.04|81.59|81.09|81.21|80.71|404
1760017800000|2025-10-09 13:50:00|81.53|81.03|81.24|80.74|81.6|81.1|81.22|80.72|365
1760018100000|2025-10-09 13:55:00|81.23|80.73|81.04|80.54|81.24|80.74|80.95|80.45|432
1760018400000|2025-10-09 14:00:00|81.03|80.53|81.08|80.58|81.08|80.58|80.7|80.2|448
1760018700000|2025-10-09 14:05:00|81.07|80.57|80.99|80.49|81.2|80.7|80.8|80.3|377
1760019000000|2025-10-09 14:10:00|81|80.5|81.45|80.95|81.5|81|80.96|80.46|390
1760019300000|2025-10-09 14:15:00|81.44|80.94|81.19|80.69|81.51|81.01|81.18|80.68|308
1760019600000|2025-10-09 14:20:00|81.2|80.7|80.93|80.43|81.28|80.78|80.73|80.23|370
1760019900000|2025-10-09 14:25:00|80.92|80.42|80.76|80.26|80.99|80.49|80.73|80.23|336
1760020200000|2025-10-09 14:30:00|80.75|80.25|80.27|79.77|80.75|80.25|80.2|79.7|356
1760020500000|2025-10-09 14:35:00|80.26|79.76|80.31|79.81|80.57|80.07|80.06|79.56|360
1760020800000|2025-10-09 14:40:00|80.29|79.79|80.34|79.84|80.62|80.12|80.27|79.77|341
1760021100000|2025-10-09 14:45:00|80.33|79.83|80.67|80.17|80.69|80.19|80.14|79.64|417
1760021400000|2025-10-09 14:50:00|80.66|80.16|80.85|80.35|80.9|80.4|80.65|80.15|331
1760021700000|2025-10-09 14:55:00|80.84|80.34|80.87|80.37|81.03|80.53|80.84|80.34|307
1760022000000|2025-10-09 15:00:00|80.89|80.39|81.18|80.68|81.27|80.77|80.89|80.39|367
1760022300000|2025-10-09 15:05:00|81.19|80.69|81.19|80.69|81.22|80.72|81.1|80.6|277
1760022600000|2025-10-09 15:10:00|81.2|80.7|81.03|80.53|81.2|80.7|81.01|80.51|272
1760022900000|2025-10-09 15:15:00|81.04|80.54|80.93|80.43|81.26|80.76|80.9|80.4|278
1760023200000|2025-10-09 15:20:00|80.92|80.42|80.8|80.3|80.96|80.46|80.68|80.18|386
1760023500000|2025-10-09 15:25:00|80.78|80.28|80.57|80.07|80.79|80.29|80.53|80.03|353
1760023800000|2025-10-09 15:30:00|80.56|80.06|80.64|80.14|80.76|80.26|80.44|79.94|298
1760024100000|2025-10-09 15:35:00|80.63|80.13|80.46|79.96|80.68|80.18|80.44|79.94|264
1760024400000|2025-10-09 15:40:00|80.45|79.95|80.29|79.79|80.55|80.05|80.27|79.77|349
1760024700000|2025-10-09 15:45:00|80.28|79.78|80.55|80.05|80.61|80.11|80.28|79.78|357
1760025000000|2025-10-09 15:50:00|80.54|80.04|80.77|80.27|80.79|80.29|80.49|79.99|222
1760025300000|2025-10-09 15:55:00|80.78|80.28|80.66|80.16|80.83|80.33|80.58|80.08|226
1760025600000|2025-10-09 16:00:00|80.67|80.17|80.88|80.38|80.88|80.38|80.57|80.07|291
1760025900000|2025-10-09 16:05:00|80.89|80.39|80.54|80.04|80.89|80.39|80.48|79.98|322
1760026200000|2025-10-09 16:10:00|80.53|80.03|80.51|80.01|80.63|80.13|80.51|80.01|303
1760026500000|2025-10-09 16:15:00|80.5|80|80.62|80.12|80.8|80.3|80.49|79.99|356
1760026800000|2025-10-09 16:20:00|80.57|80.07|80.3|79.8|80.62|80.12|80.28|79.78|375
1760027100000|2025-10-09 16:25:00|80.29|79.79|80.62|80.12|80.67|80.17|80.29|79.79|366
1760027400000|2025-10-09 16:30:00|80.61|80.11|80.46|79.96|80.66|80.16|80.35|79.85|286
1760027700000|2025-10-09 16:35:00|80.45|79.95|80.53|80.03|80.65|80.15|80.43|79.93|400
1760028000000|2025-10-09 16:40:00|80.54|80.04|80.59|80.09|80.68|80.18|80.3|79.8|396
1760028300000|2025-10-09 16:45:00|80.61|80.11|80.41|79.91|80.63|80.13|80.4|79.9|309
1760028600000|2025-10-09 16:50:00|80.42|79.92|80.32|79.82|80.52|80.02|80.32|79.82|327
1760028900000|2025-10-09 16:55:00|80.31|79.81|79.92|79.42|80.32|79.82|79.73|79.23|475
1760029200000|2025-10-09 17:00:00|79.89|79.39|80.3|79.8|80.31|79.81|79.81|79.31|443
1760029500000|2025-10-09 17:05:00|80.31|79.81|80.45|79.95|80.5|80|80.13|79.63|311
1760029800000|2025-10-09 17:10:00|80.44|79.94|80.51|80.01|80.64|80.14|80.44|79.94|336
1760030100000|2025-10-09 17:15:00|80.52|80.02|80.58|80.08|80.61|80.11|80.41|79.91|329
1760030400000|2025-10-09 17:20:00|80.57|80.07|80.59|80.09|80.79|80.29|80.55|80.05|309
1760030700000|2025-10-09 17:25:00|80.57|80.07|80.43|79.93|80.61|80.11|80.36|79.86|299
1760031000000|2025-10-09 17:30:00|80.42|79.92|80.5|80|80.57|80.07|80.4|79.9|267
1760031300000|2025-10-09 17:35:00|80.51|80.01|80.67|80.17|80.71|80.21|80.36|79.86|190
1760031600000|2025-10-09 17:40:00|80.68|80.18|80.66|80.16|80.76|80.26|80.62|80.12|235
1760031900000|2025-10-09 17:45:00|80.65|80.15|80.75|80.25|80.78|80.28|80.63|80.13|272
1760032200000|2025-10-09 17:50:00|80.76|80.26|80.68|80.18|80.86|80.36|80.64|80.14|233
1760032500000|2025-10-09 17:55:00|80.69|80.19|81.14|80.64|81.18|80.68|80.68|80.18|340
1760032800000|2025-10-09 18:00:00|81.15|80.65|80.97|80.47|81.2|80.7|80.92|80.42|342
1760033100000|2025-10-09 18:05:00|80.95|80.45|80.85|80.35|81|80.5|80.78|80.28|204
1760033400000|2025-10-09 18:10:00|80.88|80.38|80.99|80.49|81.05|80.55|80.87|80.37|263
1760033700000|2025-10-09 18:15:00|81|80.5|81.08|80.58|81.15|80.65|81|80.5|316
1760034000000|2025-10-09 18:20:00|81.09|80.59|81.08|80.58|81.1|80.6|80.94|80.44|318
1760034300000|2025-10-09 18:25:00|81.09|80.59|81|80.5|81.2|80.7|81|80.5|243
1760034600000|2025-10-09 18:30:00|80.97|80.47|80.8|80.3|81.02|80.52|80.8|80.3|314
1760034900000|2025-10-09 18:35:00|80.82|80.32|80.7|80.2|80.84|80.34|80.68|80.18|259
1760035200000|2025-10-09 18:40:00|80.71|80.21|80.76|80.26|80.78|80.28|80.66|80.16|238
1760035500000|2025-10-09 18:45:00|80.75|80.25|80.82|80.32|80.85|80.35|80.66|80.16|248
1760035800000|2025-10-09 18:50:00|80.84|80.34|80.72|80.22|80.84|80.34|80.68|80.18|325
1760036100000|2025-10-09 18:55:00|80.71|80.21|80.71|80.21|80.84|80.34|80.68|80.18|306
1760036400000|2025-10-09 19:00:00|80.73|80.23|80.88|80.38|80.93|80.43|80.69|80.19|266
1760036700000|2025-10-09 19:05:00|80.86|80.36|80.96|80.46|80.97|80.47|80.86|80.36|333
1760037000000|2025-10-09 19:10:00|80.95|80.45|80.95|80.45|80.96|80.46|80.8|80.3|371
1760037300000|2025-10-09 19:15:00|80.92|80.42|80.98|80.48|81.04|80.54|80.83|80.33|378
1760037600000|2025-10-09 19:20:00|80.97|80.47|81.12|80.62|81.15|80.65|80.97|80.47|297
1760037900000|2025-10-09 19:25:00|81.14|80.64|81.27|80.77|81.3|80.8|81.13|80.63|320
1760038200000|2025-10-09 19:30:00|81.29|80.79|81.1|80.6|81.31|80.81|81.1|80.6|336
1760038500000|2025-10-09 19:35:00|81.12|80.62|81.17|80.67|81.2|80.7|81.06|80.56|290
1760038800000|2025-10-09 19:40:00|81.18|80.68|81.07|80.57|81.2|80.7|81.03|80.53|477
1760039100000|2025-10-09 19:45:00|81.08|80.58|81.09|80.59|81.1|80.6|81.03|80.53|332
1760039400000|2025-10-09 19:50:00|81.13|80.63|81.15|80.65|81.17|80.67|81|80.5|378
1760039700000|2025-10-09 19:55:00|81.14|80.64|81.18|80.68|81.21|80.71|80.95|80.45|359
1760040000000|2025-10-09 20:00:00|81.19|80.69|81.29|80.79|81.44|80.94|81.18|80.68|354
1760040300000|2025-10-09 20:05:00|81.3|80.8|81.15|80.65|81.32|80.82|81.07|80.57|316
1760040600000|2025-10-09 20:10:00|81.13|80.63|80.97|80.47|81.2|80.7|80.97|80.47|356
1760040900000|2025-10-09 20:15:00|80.99|80.49|81.15|80.65|81.19|80.69|80.95|80.45|345
1760041200000|2025-10-09 20:20:00|81.16|80.66|81.13|80.63|81.19|80.69|81.07|80.57|331
1760041500000|2025-10-09 20:25:00|81.14|80.64|81.07|80.57|81.2|80.7|81.04|80.54|363
1760041800000|2025-10-09 20:30:00|81.06|80.56|81.08|80.58|81.13|80.63|81.02|80.52|343
1760042100000|2025-10-09 20:35:00|81.1|80.6|81.06|80.56|81.1|80.6|80.99|80.49|303
1760042400000|2025-10-09 20:40:00|81.07|80.57|81.09|80.59|81.1|80.6|81.01|80.51|357
1760042700000|2025-10-09 20:45:00|81.08|80.58|80.99|80.49|81.17|80.67|80.97|80.47|409
1760043000000|2025-10-09 20:50:00|81|80.5|81.09|80.59|81.09|80.59|80.97|80.47|376
1760043300000|2025-10-09 20:55:00|81.08|80.58|81.14|80.64|81.15|80.65|81|80.5|334
1760043600000|2025-10-09 21:00:00|81.15|80.65|81.27|80.77|81.28|80.78|81.08|80.58|145
1760043900000|2025-10-09 21:05:00|81.28|80.78|81.06|80.56|81.32|80.82|81.04|80.54|151
1760044200000|2025-10-09 21:10:00|81.05|80.55|81.29|80.79|81.29|80.79|81|80.5|174
1760044500000|2025-10-09 21:15:00|81.3|80.8|81.31|80.81|81.35|80.85|81.22|80.72|176
1760044800000|2025-10-09 21:20:00|81.32|80.82|81.35|80.85|81.47|80.97|81.32|80.82|138
1760045100000|2025-10-09 21:25:00|81.34|80.84|81.22|80.72|81.34|80.84|81.21|80.71|97
1760045400000|2025-10-09 21:30:00|81.21|80.71|81.4|80.9|81.41|80.91|81.1|80.6|102
1760045700000|2025-10-09 21:35:00|81.41|80.91|81.44|80.94|81.46|80.96|81.39|80.89|75
1760046000000|2025-10-09 21:40:00|81.43|80.93|81.43|80.93|81.47|80.97|81.39|80.89|105
1760046300000|2025-10-09 21:45:00|81.44|80.94|81.37|80.87|81.44|80.94|81.32|80.82|96
1760046600000|2025-10-09 21:50:00|81.38|80.88|81.51|81.01|81.52|81.02|81.37|80.87|57
1760046900000|2025-10-09 21:55:00|81.52|81.02|81.47|80.97|81.52|81.02|81.45|80.95|91
1760047200000|2025-10-09 22:00:00|81.49|80.99|81.52|81.02|81.54|81.04|81.37|80.87|298
1760047500000|2025-10-09 22:05:00|81.51|81.01|81.58|81.08|81.61|81.11|81.49|80.99|249
1760047800000|2025-10-09 22:10:00|81.59|81.09|81.58|81.08|81.6|81.1|81.43|80.93|280
1760048100000|2025-10-09 22:15:00|81.57|81.07|81.7|81.2|81.71|81.21|81.53|81.03|244
1760048400000|2025-10-09 22:20:00|81.71|81.21|81.71|81.21|81.75|81.25|81.7|81.2|141
1760048700000|2025-10-09 22:25:00|81.72|81.22|81.79|81.29|81.8|81.3|81.71|81.21|209
1760049000000|2025-10-09 22:30:00|81.78|81.28|81.79|81.29|81.82|81.32|81.64|81.14|238
1760049300000|2025-10-09 22:35:00|81.8|81.3|81.84|81.34|81.85|81.35|81.73|81.23|274
1760049600000|2025-10-09 22:40:00|81.85|81.35|82.04|81.54|82.06|81.56|81.84|81.34|237
1760049900000|2025-10-09 22:45:00|82.03|81.53|82.05|81.55|82.16|81.66|81.97|81.47|286
1760050200000|2025-10-09 22:50:00|82.04|81.54|81.94|81.44|82.05|81.55|81.91|81.41|224
1760050500000|2025-10-09 22:55:00|81.93|81.43|82.04|81.54|82.05|81.55|81.93|81.43|244
1760050800000|2025-10-09 23:00:00|82.05|81.55|81.9|81.4|82.06|81.56|81.84|81.34|234
1760051100000|2025-10-09 23:05:00|81.89|81.39|81.75|81.25|81.9|81.4|81.72|81.22|207
1760051400000|2025-10-09 23:10:00|81.76|81.26|81.7|81.2|81.78|81.28|81.66|81.16|193
1760051700000|2025-10-09 23:15:00|81.71|81.21|81.69|81.19|81.71|81.21|81.55|81.05|271
1760052000000|2025-10-09 23:20:00|81.71|81.21|81.74|81.24|81.74|81.24|81.65|81.15|278
1760052300000|2025-10-09 23:25:00|81.73|81.23|81.72|81.22|81.75|81.25|81.64|81.14|232
1760052600000|2025-10-09 23:30:00|81.73|81.23|81.66|81.16|81.73|81.23|81.62|81.12|340
1760052900000|2025-10-09 23:35:00|81.67|81.17|81.75|81.25|81.76|81.26|81.64|81.14|295
1760053200000|2025-10-09 23:40:00|81.74|81.24|81.76|81.26|81.77|81.27|81.68|81.18|154
1760053500000|2025-10-09 23:45:00|81.75|81.25|81.78|81.28|81.81|81.31|81.68|81.18|207
1760053800000|2025-10-09 23:50:00|81.79|81.29|81.8|81.3|81.84|81.34|81.72|81.22|190
1760054100000|2025-10-09 23:55:00|81.79|81.29|81.79|81.29|81.84|81.34|81.77|81.27|155
1760054400000|2025-10-10 00:00:00|81.8|81.3|81.94|81.44|81.94|81.44|81.75|81.25|221
1760054700000|2025-10-10 00:05:00|81.93|81.43|81.81|81.31|81.95|81.45|81.71|81.21|292
1760055000000|2025-10-10 00:10:00|81.82|81.32|81.76|81.26|81.82|81.32|81.71|81.21|219
1760055300000|2025-10-10 00:15:00|81.74|81.24|81.94|81.44|81.99|81.49|81.74|81.24|178
1760055600000|2025-10-10 00:20:00|81.95|81.45|81.87|81.37|81.95|81.45|81.75|81.25|254
1760055900000|2025-10-10 00:25:00|81.85|81.35|82.01|81.51|82.03|81.53|81.81|81.31|256
1760056200000|2025-10-10 00:30:00|81.99|81.49|81.91|81.41|82.03|81.53|81.87|81.37|258
1760056500000|2025-10-10 00:35:00|81.89|81.39|81.96|81.46|81.96|81.46|81.82|81.32|354
1760056800000|2025-10-10 00:40:00|81.95|81.45|81.83|81.33|81.96|81.46|81.79|81.29|329
1760057100000|2025-10-10 00:45:00|81.82|81.32|81.67|81.17|81.83|81.33|81.63|81.13|242
1760057400000|2025-10-10 00:50:00|81.66|81.16|81.86|81.36|81.88|81.38|81.65|81.15|200
1760057700000|2025-10-10 00:55:00|81.87|81.37|81.82|81.32|81.88|81.38|81.75|81.25|158
1760058000000|2025-10-10 01:00:00|81.81|81.31|81.99|81.49|81.99|81.49|81.74|81.24|218
1760058300000|2025-10-10 01:05:00|81.98|81.48|81.84|81.34|82|81.5|81.8|81.3|261
1760058600000|2025-10-10 01:10:00|81.85|81.35|81.93|81.43|81.94|81.44|81.83|81.33|177
1760058900000|2025-10-10 01:15:00|81.92|81.42|81.89|81.39|81.95|81.45|81.87|81.37|255
1760059200000|2025-10-10 01:20:00|81.91|81.41|81.89|81.39|81.95|81.45|81.83|81.33|197
1760059500000|2025-10-10 01:25:00|81.88|81.38|81.98|81.48|81.99|81.49|81.85|81.35|230
1760059800000|2025-10-10 01:30:00|81.99|81.49|81.91|81.41|81.99|81.49|81.85|81.35|259
1760060100000|2025-10-10 01:35:00|81.92|81.42|81.79|81.29|81.92|81.42|81.76|81.26|214
1760060400000|2025-10-10 01:40:00|81.76|81.26|81.75|81.25|81.79|81.29|81.66|81.16|178
1760060700000|2025-10-10 01:45:00|81.74|81.24|81.76|81.26|81.79|81.29|81.7|81.2|257
1760061000000|2025-10-10 01:50:00|81.75|81.25|81.82|81.32|81.9|81.4|81.66|81.16|206
1760061300000|2025-10-10 01:55:00|81.81|81.31|81.81|81.31|81.85|81.35|81.76|81.26|237
1760061600000|2025-10-10 02:00:00|81.82|81.32|81.62|81.12|81.82|81.32|81.62|81.12|314
1760061900000|2025-10-10 02:05:00|81.64|81.14|81.61|81.11|81.66|81.16|81.5|81|190
1760062200000|2025-10-10 02:10:00|81.62|81.12|81.66|81.16|81.67|81.17|81.58|81.08|247
1760062500000|2025-10-10 02:15:00|81.64|81.14|81.91|81.41|81.92|81.42|81.64|81.14|151
1760062800000|2025-10-10 02:20:00|81.92|81.42|81.88|81.38|82|81.5|81.85|81.35|210
1760063100000|2025-10-10 02:25:00|81.89|81.39|81.8|81.3|81.89|81.39|81.78|81.28|126
1760063400000|2025-10-10 02:30:00|81.79|81.29|81.61|81.11|81.83|81.33|81.6|81.1|258
1760063700000|2025-10-10 02:35:00|81.6|81.1|81.68|81.18|81.69|81.19|81.56|81.06|157
1760064000000|2025-10-10 02:40:00|81.67|81.17|81.69|81.19|81.77|81.27|81.61|81.11|248
1760064300000|2025-10-10 02:45:00|81.7|81.2|81.67|81.17|81.7|81.2|81.53|81.03|222
1760064600000|2025-10-10 02:50:00|81.66|81.16|81.57|81.07|81.72|81.22|81.5|81|198
1760064900000|2025-10-10 02:55:00|81.56|81.06|81.59|81.09|81.61|81.11|81.51|81.01|184
1760065200000|2025-10-10 03:00:00|81.6|81.1|81.24|80.74|81.63|81.13|81.23|80.73|197
1760065500000|2025-10-10 03:05:00|81.23|80.73|81.23|80.73|81.32|80.82|81.18|80.68|199
1760065800000|2025-10-10 03:10:00|81.21|80.71|81.39|80.89|81.4|80.9|81.15|80.65|309
1760066100000|2025-10-10 03:15:00|81.4|80.9|81.53|81.03|81.53|81.03|81.33|80.83|182
1760066400000|2025-10-10 03:20:00|81.54|81.04|81.8|81.3|81.81|81.31|81.54|81.04|217
1760066700000|2025-10-10 03:25:00|81.82|81.32|82.18|81.68|82.19|81.69|81.81|81.31|250
1760067000000|2025-10-10 03:30:00|82.19|81.69|82.34|81.84|82.37|81.87|82.19|81.69|325
1760067300000|2025-10-10 03:35:00|82.33|81.83|82.3|81.8|82.41|81.91|82.24|81.74|300
1760067600000|2025-10-10 03:40:00|82.29|81.79|82.31|81.81|82.33|81.83|82.21|81.71|350
1760067900000|2025-10-10 03:45:00|82.32|81.82|82.39|81.89|82.45|81.95|82.32|81.82|337
1760068200000|2025-10-10 03:50:00|82.38|81.88|82.01|81.51|82.39|81.89|81.98|81.48|338
1760068500000|2025-10-10 03:55:00|82|81.5|81.88|81.38|82.01|81.51|81.82|81.32|308
1760068800000|2025-10-10 04:00:00|81.86|81.36|82.11|81.61|82.18|81.68|81.82|81.32|280
1760069100000|2025-10-10 04:05:00|82.12|81.62|82.15|81.65|82.27|81.77|82.11|81.61|182
1760069400000|2025-10-10 04:10:00|82.14|81.64|82.13|81.63|82.19|81.69|82.02|81.52|288
1760069700000|2025-10-10 04:15:00|82.12|81.62|81.97|81.47|82.16|81.66|81.96|81.46|251
1760070000000|2025-10-10 04:20:00|81.98|81.48|81.95|81.45|82.1|81.6|81.95|81.45|228
1760070300000|2025-10-10 04:25:00|81.96|81.46|81.94|81.44|81.98|81.48|81.91|81.41|121
1760070600000|2025-10-10 04:30:00|81.93|81.43|81.93|81.43|82.07|81.57|81.87|81.37|160
1760070900000|2025-10-10 04:35:00|81.92|81.42|81.84|81.34|81.94|81.44|81.75|81.25|193
1760071200000|2025-10-10 04:40:00|81.83|81.33|81.84|81.34|81.91|81.41|81.79|81.29|158
1760071500000|2025-10-10 04:45:00|81.85|81.35|81.85|81.35|81.89|81.39|81.78|81.28|147
1760071800000|2025-10-10 04:50:00|81.84|81.34|81.87|81.37|81.89|81.39|81.8|81.3|203
1760072100000|2025-10-10 04:55:00|81.86|81.36|81.88|81.38|81.9|81.4|81.8|81.3|281
1760072400000|2025-10-10 05:00:00|81.89|81.39|81.67|81.17|81.92|81.42|81.64|81.14|232
1760072700000|2025-10-10 05:05:00|81.66|81.16|81.69|81.19|81.73|81.23|81.53|81.03|286
1760073000000|2025-10-10 05:10:00|81.68|81.18|81.63|81.13|81.7|81.2|81.62|81.12|209
1760073300000|2025-10-10 05:15:00|81.62|81.12|81.69|81.19|81.75|81.25|81.61|81.11|164
1760073600000|2025-10-10 05:20:00|81.7|81.2|81.97|81.47|81.97|81.47|81.69|81.19|304
1760073900000|2025-10-10 05:25:00|81.98|81.48|81.96|81.46|82.09|81.59|81.93|81.43|240
1760074200000|2025-10-10 05:30:00|81.97|81.47|81.77|81.27|81.98|81.48|81.75|81.25|323
1760074500000|2025-10-10 05:35:00|81.76|81.26|81.81|81.31|81.83|81.33|81.74|81.24|247
1760074800000|2025-10-10 05:40:00|81.83|81.33|82.11|81.61|82.13|81.63|81.81|81.31|226
1760075100000|2025-10-10 05:45:00|82.12|81.62|82.19|81.69|82.26|81.76|82.1|81.6|375
1760075400000|2025-10-10 05:50:00|82.2|81.7|82.41|81.91|82.41|81.91|82.15|81.65|213
1760075700000|2025-10-10 05:55:00|82.4|81.9|82.46|81.96|82.5|82|82.32|81.82|546
1760076000000|2025-10-10 06:00:00|82.45|81.95|82.42|81.92|82.51|82.01|82.41|81.91|475
1760076300000|2025-10-10 06:05:00|82.44|81.94|82.36|81.86|82.48|81.98|82.32|81.82|468
1760076600000|2025-10-10 06:10:00|82.32|81.82|82.23|81.73|82.36|81.86|82.2|81.7|488
1760076900000|2025-10-10 06:15:00|82.24|81.74|82.17|81.67|82.36|81.86|82.16|81.66|433
1760077200000|2025-10-10 06:20:00|82.16|81.66|82.16|81.66|82.2|81.7|82.12|81.62|492
1760077500000|2025-10-10 06:25:00|82.15|81.65|82.07|81.57|82.2|81.7|82.04|81.54|461
1760077800000|2025-10-10 06:30:00|82.08|81.58|82.23|81.73|82.23|81.73|82.04|81.54|458
1760078100000|2025-10-10 06:35:00|82.22|81.72|81.94|81.44|82.23|81.73|81.83|81.33|463
1760078400000|2025-10-10 06:40:00|81.95|81.45|81.97|81.47|82.05|81.55|81.91|81.41|234
1760078700000|2025-10-10 06:45:00|81.98|81.48|81.91|81.41|82.14|81.64|81.9|81.4|345
1760079000000|2025-10-10 06:50:00|81.92|81.42|81.82|81.32|81.96|81.46|81.72|81.22|372
1760079300000|2025-10-10 06:55:00|81.83|81.33|81.84|81.34|81.87|81.37|81.81|81.31|286
1760079600000|2025-10-10 07:00:00|81.82|81.32|81.73|81.23|81.86|81.36|81.68|81.18|325
1760079900000|2025-10-10 07:05:00|81.71|81.21|81.67|81.17|81.76|81.26|81.5|81|392
1760080200000|2025-10-10 07:10:00|81.66|81.16|81.75|81.25|81.78|81.28|81.66|81.16|283
1760080500000|2025-10-10 07:15:00|81.76|81.26|81.6|81.1|81.76|81.26|81.42|80.92|361
1760080800000|2025-10-10 07:20:00|81.59|81.09|81.5|81|81.74|81.24|81.44|80.94|224
1760081100000|2025-10-10 07:25:00|81.49|80.99|81.66|81.16|81.69|81.19|81.39|80.89|189
1760081400000|2025-10-10 07:30:00|81.65|81.15|81.48|80.98|81.67|81.17|81.38|80.88|221
1760081700000|2025-10-10 07:35:00|81.47|80.97|81.64|81.14|81.64|81.14|81.44|80.94|210
1760082000000|2025-10-10 07:40:00|81.63|81.13|81.66|81.16|81.71|81.21|81.62|81.12|107
1760082300000|2025-10-10 07:45:00|81.65|81.15|81.51|81.01|81.65|81.15|81.42|80.92|304
1760082600000|2025-10-10 07:50:00|81.5|81|81.46|80.96|81.54|81.04|81.39|80.89|212
1760082900000|2025-10-10 07:55:00|81.45|80.95|81.33|80.83|81.51|81.01|81.28|80.78|268
1760083200000|2025-10-10 08:00:00|81.34|80.84|81.33|80.83|81.51|81.01|81.28|80.78|283
1760083500000|2025-10-10 08:05:00|81.31|80.81|81.36|80.86|81.36|80.86|81.13|80.63|293
1760083800000|2025-10-10 08:10:00|81.35|80.85|81.49|80.99|81.52|81.02|81.35|80.85|288
1760084100000|2025-10-10 08:15:00|81.48|80.98|81.71|81.21|81.75|81.25|81.48|80.98|225
1760084400000|2025-10-10 08:20:00|81.69|81.19|81.68|81.18|81.72|81.22|81.56|81.06|379
1760084700000|2025-10-10 08:25:00|81.67|81.17|81.66|81.16|81.72|81.22|81.61|81.11|214
1760085000000|2025-10-10 08:30:00|81.67|81.17|81.47|80.97|81.74|81.24|81.44|80.94|268
1760085300000|2025-10-10 08:35:00|81.44|80.94|81.45|80.95|81.51|81.01|81.37|80.87|287
1760085600000|2025-10-10 08:40:00|81.44|80.94|81.45|80.95|81.47|80.97|81.36|80.86|235
1760085900000|2025-10-10 08:45:00|81.44|80.94|81.58|81.08|81.59|81.09|81.44|80.94|165
1760086200000|2025-10-10 08:50:00|81.57|81.07|81.77|81.27|81.78|81.28|81.57|81.07|154
1760086500000|2025-10-10 08:55:00|81.76|81.26|81.99|81.49|82.05|81.55|81.76|81.26|151
1760086800000|2025-10-10 09:00:00|81.98|81.48|81.88|81.38|82|81.5|81.81|81.31|277
1760087100000|2025-10-10 09:05:00|81.87|81.37|81.82|81.32|81.93|81.43|81.78|81.28|200
1760087400000|2025-10-10 09:10:00|81.81|81.31|81.82|81.32|81.93|81.43|81.77|81.27|136
1760087700000|2025-10-10 09:15:00|81.81|81.31|81.7|81.2|81.88|81.38|81.68|81.18|161
1760088000000|2025-10-10 09:20:00|81.69|81.19|81.87|81.37|81.87|81.37|81.67|81.17|198
1760088300000|2025-10-10 09:25:00|81.85|81.35|82.15|81.65|82.19|81.69|81.85|81.35|137
1760088600000|2025-10-10 09:30:00|82.14|81.64|82.16|81.66|82.18|81.68|82.05|81.55|276
1760088900000|2025-10-10 09:35:00|82.17|81.67|82.01|81.51|82.17|81.67|81.99|81.49|229
1760089200000|2025-10-10 09:40:00|82.05|81.55|82|81.5|82.09|81.59|81.93|81.43|256
1760089500000|2025-10-10 09:45:00|81.99|81.49|81.76|81.26|82.11|81.61|81.75|81.25|275
1760089800000|2025-10-10 09:50:00|81.75|81.25|81.63|81.13|81.75|81.25|81.57|81.07|199
1760090100000|2025-10-10 09:55:00|81.62|81.12|81.53|81.03|81.67|81.17|81.48|80.98|231
1760090400000|2025-10-10 10:00:00|81.51|81.01|81.63|81.13|81.67|81.17|81.47|80.97|111
1760090700000|2025-10-10 10:05:00|81.64|81.14|81.73|81.23|81.75|81.25|81.64|81.14|129
1760091000000|2025-10-10 10:10:00|81.71|81.21|81.67|81.17|81.71|81.21|81.61|81.11|198
1760091300000|2025-10-10 10:15:00|81.68|81.18|81.83|81.33|81.84|81.34|81.64|81.14|238
1760091600000|2025-10-10 10:20:00|81.82|81.32|81.78|81.28|81.86|81.36|81.68|81.18|208
1760091900000|2025-10-10 10:25:00|81.81|81.31|81.66|81.16|81.82|81.32|81.65|81.15|230
1760092200000|2025-10-10 10:30:00|81.64|81.14|81.66|81.16|81.77|81.27|81.6|81.1|234
1760092500000|2025-10-10 10:35:00|81.65|81.15|81.59|81.09|81.69|81.19|81.55|81.05|377
1760092800000|2025-10-10 10:40:00|81.58|81.08|81.67|81.17|81.67|81.17|81.52|81.02|304
1760093100000|2025-10-10 10:45:00|81.66|81.16|81.89|81.39|81.9|81.4|81.63|81.13|196
1760093400000|2025-10-10 10:50:00|81.9|81.4|81.88|81.38|82|81.5|81.85|81.35|227
1760093700000|2025-10-10 10:55:00|81.89|81.39|81.99|81.49|82.02|81.52|81.87|81.37|207
1760094000000|2025-10-10 11:00:00|82|81.5|82.09|81.59|82.11|81.61|81.99|81.49|144
1760094300000|2025-10-10 11:05:00|82.08|81.58|82.06|81.56|82.13|81.63|81.94|81.44|134
1760094600000|2025-10-10 11:10:00|82.05|81.55|81.88|81.38|82.06|81.56|81.84|81.34|175
1760094900000|2025-10-10 11:15:00|81.87|81.37|81.87|81.37|81.93|81.43|81.84|81.34|127
1760095200000|2025-10-10 11:20:00|81.86|81.36|81.82|81.32|81.9|81.4|81.76|81.26|229
1760095500000|2025-10-10 11:25:00|81.83|81.33|81.85|81.35|81.85|81.35|81.76|81.26|222
1760095800000|2025-10-10 11:30:00|81.84|81.34|81.93|81.43|82.03|81.53|81.83|81.33|238
1760096100000|2025-10-10 11:35:00|81.94|81.44|81.98|81.48|82.05|81.55|81.94|81.44|170
1760096400000|2025-10-10 11:40:00|81.97|81.47|81.96|81.46|82|81.5|81.88|81.38|220
1760096700000|2025-10-10 11:45:00|81.95|81.45|81.92|81.42|81.96|81.46|81.88|81.38|240
1760097000000|2025-10-10 11:50:00|81.9|81.4|82.08|81.58|82.09|81.59|81.89|81.39|219
1760097300000|2025-10-10 11:55:00|82.07|81.57|82.05|81.55|82.09|81.59|82.01|81.51|197
1760097600000|2025-10-10 12:00:00|82.04|81.54|82.12|81.62|82.13|81.63|81.98|81.48|300
1760097900000|2025-10-10 12:05:00|82.11|81.61|82.15|81.65|82.23|81.73|82.07|81.57|217
1760098200000|2025-10-10 12:10:00|82.14|81.64|81.94|81.44|82.14|81.64|81.89|81.39|413
1760098500000|2025-10-10 12:15:00|81.93|81.43|82.05|81.55|82.06|81.56|81.81|81.31|213
1760098800000|2025-10-10 12:20:00|82.06|81.56|82.15|81.65|82.15|81.65|82.03|81.53|178
1760099100000|2025-10-10 12:25:00|82.16|81.66|82.08|81.58|82.17|81.67|82.03|81.53|148
1760099400000|2025-10-10 12:30:00|82.05|81.55|82.15|81.65|82.15|81.65|81.99|81.49|274
1760099700000|2025-10-10 12:35:00|82.14|81.64|81.97|81.47|82.16|81.66|81.88|81.38|211
1760100000000|2025-10-10 12:40:00|81.98|81.48|81.99|81.49|82.01|81.51|81.9|81.4|220
1760100300000|2025-10-10 12:45:00|81.97|81.47|82.04|81.54|82.04|81.54|81.94|81.44|245
1760100600000|2025-10-10 12:50:00|82.02|81.52|82.16|81.66|82.17|81.67|82.01|81.51|304
1760100900000|2025-10-10 12:55:00|82.15|81.65|82.16|81.66|82.16|81.66|82.11|81.61|301
1760101200000|2025-10-10 13:00:00|82.14|81.64|82.38|81.88|82.38|81.88|82.14|81.64|191
1760101500000|2025-10-10 13:05:00|82.39|81.89|82.26|81.76|82.41|81.91|82.19|81.69|267
1760101800000|2025-10-10 13:10:00|82.24|81.74|82.15|81.65|82.26|81.76|82.11|81.61|352
1760102100000|2025-10-10 13:15:00|82.14|81.64|82.28|81.78|82.29|81.79|82.05|81.55|299
1760102400000|2025-10-10 13:20:00|82.29|81.79|82.27|81.77|82.31|81.81|82.21|81.71|328
1760102700000|2025-10-10 13:25:00|82.28|81.78|82.36|81.86|82.41|81.91|82.26|81.76|219
1760103000000|2025-10-10 13:30:00|82.37|81.87|82.35|81.85|82.4|81.9|82.22|81.72|326
1760103300000|2025-10-10 13:35:00|82.36|81.86|82.63|82.13|82.68|82.18|82.22|81.72|307
1760103600000|2025-10-10 13:40:00|82.62|82.12|82.44|81.94|82.63|82.13|82.41|81.91|192
1760103900000|2025-10-10 13:45:00|82.45|81.95|82.04|81.54|82.47|81.97|82.01|81.51|305
1760104200000|2025-10-10 13:50:00|82.03|81.53|81.79|81.29|82.04|81.54|81.77|81.27|249
1760104500000|2025-10-10 13:55:00|81.8|81.3|82.11|81.61|82.12|81.62|81.79|81.29|299
1760104800000|2025-10-10 14:00:00|82.12|81.62|82.37|81.87|82.38|81.88|81.94|81.44|356
1760105100000|2025-10-10 14:05:00|82.38|81.88|82.42|81.92|82.5|82|82.32|81.82|346
1760105400000|2025-10-10 14:10:00|82.41|81.91|82.17|81.67|82.42|81.92|82.1|81.6|433
1760105700000|2025-10-10 14:15:00|82.16|81.66|81.9|81.4|82.24|81.74|81.75|81.25|469
1760106000000|2025-10-10 14:20:00|81.91|81.41|81.78|81.28|82|81.5|81.73|81.23|391
1760106300000|2025-10-10 14:25:00|81.77|81.27|81.72|81.22|81.91|81.41|81.67|81.17|365
1760106600000|2025-10-10 14:30:00|81.71|81.21|81.98|81.48|81.98|81.48|81.67|81.17|412
1760106900000|2025-10-10 14:35:00|81.97|81.47|81.78|81.28|81.98|81.48|81.74|81.24|378
1760107200000|2025-10-10 14:40:00|81.79|81.29|81.77|81.27|81.88|81.38|81.6|81.1|422
1760107500000|2025-10-10 14:45:00|81.78|81.28|81.87|81.37|81.88|81.38|81.58|81.08|436
1760107800000|2025-10-10 14:50:00|81.85|81.35|81.69|81.19|81.95|81.45|81.67|81.17|389
1760108100000|2025-10-10 14:55:00|81.7|81.2|80.92|80.42|81.76|81.26|80.69|80.19|576
1760108400000|2025-10-10 15:00:00|80.91|80.41|80.5|80|81.01|80.51|80.24|79.74|729
1760108700000|2025-10-10 15:05:00|80.47|79.97|80.61|80.11|80.94|80.44|80.35|79.85|620
1760109000000|2025-10-10 15:10:00|80.6|80.1|80.73|80.23|80.92|80.42|80.56|80.06|520
1760109300000|2025-10-10 15:15:00|80.72|80.22|80.15|79.65|80.81|80.31|80.11|79.61|419
1760109600000|2025-10-10 15:20:00|80.12|79.62|79.48|78.98|80.14|79.64|79.33|78.83|568
1760109900000|2025-10-10 15:25:00|79.46|78.96|79.18|78.68|79.6|79.1|79.16|78.66|455
1760110200000|2025-10-10 15:30:00|79.17|78.67|78.32|77.82|79.17|78.67|78|77.5|721
1760110500000|2025-10-10 15:35:00|78.36|77.86|78.77|78.27|78.97|78.47|78.2|77.7|569
1760110800000|2025-10-10 15:40:00|78.78|78.28|79.41|78.91|79.42|78.92|78.42|77.92|439
1760111100000|2025-10-10 15:45:00|79.42|78.92|79.05|78.55|79.42|78.92|78.98|78.48|411
1760111400000|2025-10-10 15:50:00|79.04|78.54|78.88|78.38|79.12|78.62|78.78|78.28|428
1760111700000|2025-10-10 15:55:00|78.86|78.36|78.61|78.11|78.88|78.38|78.48|77.98|383
1760112000000|2025-10-10 16:00:00|78.6|78.1|78.49|77.99|78.6|78.1|78.27|77.77|442
1760112300000|2025-10-10 16:05:00|78.48|77.98|79.03|78.53|79.08|78.58|78.47|77.97|386
1760112600000|2025-10-10 16:10:00|79.01|78.51|78.67|78.17|79.03|78.53|78.63|78.13|418
1760112900000|2025-10-10 16:15:00|78.68|78.18|78.53|78.03|78.73|78.23|78.37|77.87|489
1760113200000|2025-10-10 16:20:00|78.52|78.02|78.96|78.46|79|78.5|78.43|77.93|417
1760113500000|2025-10-10 16:25:00|78.93|78.43|78.85|78.35|79.03|78.53|78.79|78.29|459
1760113800000|2025-10-10 16:30:00|78.84|78.34|79.04|78.54|79.16|78.66|78.76|78.26|488
1760114100000|2025-10-10 16:35:00|79.05|78.55|79.24|78.74|79.25|78.75|78.96|78.46|396
1760114400000|2025-10-10 16:40:00|79.22|78.72|78.77|78.27|79.25|78.75|78.73|78.23|439
1760114700000|2025-10-10 16:45:00|78.74|78.24|78.43|77.93|78.78|78.28|78.4|77.9|466
1760115000000|2025-10-10 16:50:00|78.44|77.94|78.47|77.97|78.64|78.14|78.38|77.88|463
1760115300000|2025-10-10 16:55:00|78.46|77.96|78.37|77.87|78.57|78.07|78.32|77.82|432
1760115600000|2025-10-10 17:00:00|78.34|77.84|78.22|77.72|78.49|77.99|78.19|77.69|383
1760115900000|2025-10-10 17:05:00|78.25|77.75|78.26|77.76|78.3|77.8|78.12|77.62|235
1760116200000|2025-10-10 17:10:00|78.24|77.74|78.22|77.72|78.43|77.93|78.08|77.58|342
1760116500000|2025-10-10 17:15:00|78.23|77.73|78.44|77.94|78.46|77.96|78.21|77.71|396
1760116800000|2025-10-10 17:20:00|78.43|77.93|78.51|78.01|78.68|78.18|78.19|77.69|341
1760117100000|2025-10-10 17:25:00|78.46|77.96|78.58|78.08|78.61|78.11|78.39|77.89|397
1760117400000|2025-10-10 17:30:00|78.56|78.06|78.46|77.96|78.63|78.13|78.38|77.88|437
1760117700000|2025-10-10 17:35:00|78.45|77.95|78.25|77.75|78.45|77.95|78.19|77.69|460
1760118000000|2025-10-10 17:40:00|78.24|77.74|78.19|77.69|78.25|77.75|78.11|77.61|408
1760118300000|2025-10-10 17:45:00|78.18|77.68|78.2|77.7|78.33|77.83|77.86|77.36|470
1760118600000|2025-10-10 17:50:00|78.21|77.71|78.11|77.61|78.22|77.72|78.07|77.57|395
1760118900000|2025-10-10 17:55:00|78.12|77.62|78.09|77.59|78.25|77.75|78.01|77.51|402
1760119200000|2025-10-10 18:00:00|78.1|77.6|78.08|77.58|78.12|77.62|77.94|77.44|391
1760119500000|2025-10-10 18:05:00|78.07|77.57|78.07|77.57|78.23|77.73|77.98|77.48|316
1760119800000|2025-10-10 18:10:00|78.08|77.58|78.15|77.65|78.16|77.66|77.93|77.43|319
1760120100000|2025-10-10 18:15:00|78.16|77.66|77.99|77.49|78.21|77.71|77.95|77.45|283
1760120400000|2025-10-10 18:20:00|78|77.5|78.31|77.81|78.32|77.82|78|77.5|316
1760120700000|2025-10-10 18:25:00|78.32|77.82|78.15|77.65|78.37|77.87|78.11|77.61|325
1760121000000|2025-10-10 18:30:00|78.14|77.64|78.04|77.54|78.21|77.71|78.04|77.54|297
1760121300000|2025-10-10 18:35:00|78.05|77.55|77.85|77.35|78.05|77.55|77.8|77.3|302
1760121600000|2025-10-10 18:40:00|77.86|77.36|77.93|77.43|78.03|77.53|77.81|77.31|328
1760121900000|2025-10-10 18:45:00|77.94|77.44|77.89|77.39|78.15|77.65|77.7|77.2|397
1760122200000|2025-10-10 18:50:00|77.88|77.38|77.74|77.24|77.95|77.45|77.7|77.2|292
1760122500000|2025-10-10 18:55:00|77.73|77.23|77.71|77.21|77.83|77.33|77.7|77.2|248
1760122800000|2025-10-10 19:00:00|77.72|77.22|77.78|77.28|77.87|77.37|77.7|77.2|340
1760123100000|2025-10-10 19:05:00|77.77|77.27|77.54|77.04|77.78|77.28|77.42|76.92|355
1760123400000|2025-10-10 19:10:00|77.53|77.03|77.32|76.82|77.55|77.05|77.25|76.75|472
1760123700000|2025-10-10 19:15:00|77.31|76.81|77.47|76.97|77.53|77.03|77.18|76.68|397
1760124000000|2025-10-10 19:20:00|77.43|76.93|77.29|76.79|77.45|76.95|77.04|76.54|492
1760124300000|2025-10-10 19:25:00|77.3|76.8|76.29|75.79|77.69|77.19|76.26|75.76|493
1760124600000|2025-10-10 19:30:00|76.28|75.78|76.66|76.16|77.03|76.53|76.27|75.77|629
1760124900000|2025-10-10 19:35:00|76.67|76.17|76.81|76.31|77.01|76.51|76.51|76.01|458
1760125200000|2025-10-10 19:40:00|76.82|76.32|77.35|76.85|77.38|76.88|76.78|76.28|453
1760125500000|2025-10-10 19:45:00|77.36|76.86|77.49|76.99|77.56|77.06|77.26|76.76|415
1760125800000|2025-10-10 19:50:00|77.51|77.01|77.01|76.51|77.51|77.01|76.97|76.47|414
1760126100000|2025-10-10 19:55:00|77|76.5|77.02|76.52|77.15|76.65|76.93|76.43|374
1760126400000|2025-10-10 20:00:00|77.03|76.53|77.84|76.44|77.85|76.72|76.96|76.2|344
1760126700000|2025-10-10 20:05:00|77.83|76.43|77.58|76.18|77.88|76.48|77.58|76.18|217
1760127000000|2025-10-10 20:10:00|77.59|76.19|77.9|76.5|77.98|76.58|77.52|76.12|228
1760127300000|2025-10-10 20:15:00|77.89|76.49|77.85|76.45|78.05|76.65|77.8|76.4|230
1760127600000|2025-10-10 20:20:00|77.86|76.46|78.04|76.64|78.09|76.69|77.82|76.42|205
1760127900000|2025-10-10 20:25:00|78.05|76.65|78.23|76.83|78.23|76.83|78.01|76.61|151
1760128200000|2025-10-10 20:30:00|78.24|76.84|78.1|76.7|78.24|76.84|78.01|76.61|176
1760128500000|2025-10-10 20:35:00|78.09|76.69|78.12|76.72|78.16|76.76|78.04|76.64|119
1760128800000|2025-10-10 20:40:00|78.13|76.73|78.14|76.74|78.21|76.81|78.09|76.69|132
1760129100000|2025-10-10 20:45:00|78.13|76.73|78.07|76.67|78.18|76.78|78.03|76.63|183
1760129400000|2025-10-10 20:50:00|78.06|76.66|76.57|75.17|78.06|76.66|76.16|74.76|773
1760129700000|2025-10-10 20:55:00|76.58|75.18|73.68|72.28|76.68|75.28|73.22|71.82|753
1760166000000|2025-10-11 07:00:00|65.61|64.21|65.58|64.18|65.74|64.34|65.39|63.99|663
1760166300000|2025-10-11 07:05:00|65.57|64.17|65.68|64.28|65.84|64.44|65.44|64.04|638
1760166600000|2025-10-11 07:10:00|65.66|64.26|66.01|64.61|66.12|64.72|65.55|64.15|486
1760166900000|2025-10-11 07:15:00|66.03|64.63|65.82|64.42|66.24|64.84|65.76|64.36|428
1760167200000|2025-10-11 07:20:00|65.84|64.44|66.11|64.71|66.26|64.86|65.53|64.13|499
1760167500000|2025-10-11 07:25:00|66.13|64.73|65.85|64.45|66.26|64.86|65.84|64.44|434
1760167800000|2025-10-11 07:30:00|65.86|64.46|66.14|64.74|66.18|64.78|65.85|64.45|577
1760168100000|2025-10-11 07:35:00|66.13|64.73|65.62|64.22|66.13|64.73|65.61|64.21|645
1760168400000|2025-10-11 07:40:00|65.6|64.2|65.78|64.38|65.83|64.43|65.47|64.07|587
1760168700000|2025-10-11 07:45:00|65.79|64.39|65.73|64.33|66.2|64.8|65.7|64.3|472
1760169000000|2025-10-11 07:50:00|65.71|64.31|65.98|64.58|66.03|64.63|65.63|64.23|426
1760169300000|2025-10-11 07:55:00|65.99|64.59|65.98|64.58|66.13|64.73|65.69|64.29|322
1760169600000|2025-10-11 08:00:00|65.99|64.59|65.86|64.46|66.04|64.64|65.63|64.23|376
1760169900000|2025-10-11 08:05:00|65.85|64.45|66.06|64.66|66.14|64.74|65.79|64.39|451
1760170200000|2025-10-11 08:10:00|66.05|64.65|66.1|64.7|66.13|64.73|65.96|64.56|321
1760170500000|2025-10-11 08:15:00|66.11|64.71|67.15|65.75|67.23|65.83|66.09|64.69|509
1760170800000|2025-10-11 08:20:00|67.16|65.76|67.41|66.01|67.77|66.37|67.13|65.73|479
1760171100000|2025-10-11 08:25:00|67.39|65.99|67.27|65.87|67.74|66.34|67.16|65.76|418
1760171400000|2025-10-11 08:30:00|67.26|65.86|67.11|65.71|67.29|65.89|66.92|65.52|416
1760171700000|2025-10-11 08:35:00|67.12|65.72|67.42|66.02|67.42|66.02|67.03|65.63|379
1760172000000|2025-10-11 08:40:00|67.43|66.03|67.74|66.34|67.9|66.5|67.41|66.01|434
1760172300000|2025-10-11 08:45:00|67.75|66.35|68.03|66.63|68.04|66.64|67.74|66.34|366
1760172600000|2025-10-11 08:50:00|68.02|66.62|68|66.6|68.13|66.73|67.9|66.5|384
1760172900000|2025-10-11 08:55:00|68.03|66.63|68.03|66.63|68.13|66.73|67.95|66.55|392
1760173200000|2025-10-11 09:00:00|68.02|66.62|68.72|67.32|68.88|67.48|67.97|66.57|477
1760173500000|2025-10-11 09:05:00|68.71|67.31|68.94|67.54|69.04|67.64|68.61|67.21|591
1760173800000|2025-10-11 09:10:00|68.95|67.55|68.32|66.92|68.97|67.57|68.28|66.88|609
1760174100000|2025-10-11 09:15:00|68.33|66.93|68.23|66.83|68.34|66.94|67.93|66.53|575
1760174400000|2025-10-11 09:20:00|68.24|66.84|68.54|67.14|68.59|67.19|68.15|66.75|444
1760174700000|2025-10-11 09:25:00|68.53|67.13|68.51|67.11|68.75|67.35|68.35|66.95|499
1760175000000|2025-10-11 09:30:00|68.52|67.12|68.13|66.73|68.53|67.13|67.91|66.51|479
1760175300000|2025-10-11 09:35:00|68.12|66.72|67.99|66.59|68.16|66.76|67.84|66.44|386
1760175600000|2025-10-11 09:40:00|67.98|66.58|67.95|66.55|68.21|66.81|67.89|66.49|453
1760175900000|2025-10-11 09:45:00|67.94|66.54|67.77|66.37|67.96|66.56|67.71|66.31|378
1760176200000|2025-10-11 09:50:00|67.79|66.39|67.34|65.94|67.79|66.39|67.33|65.93|368
1760176500000|2025-10-11 09:55:00|67.33|65.93|67.47|66.07|67.48|66.08|67.3|65.9|250
1760176800000|2025-10-11 10:00:00|67.46|66.06|67.54|66.14|67.59|66.19|67.26|65.86|429
1760177100000|2025-10-11 10:05:00|67.55|66.15|67.64|66.24|67.78|66.38|67.45|66.05|434
1760177400000|2025-10-11 10:10:00|67.65|66.25|67.96|66.56|68.05|66.65|67.65|66.25|308
1760177700000|2025-10-11 10:15:00|67.97|66.57|67.94|66.54|68|66.6|67.86|66.46|120
1760178000000|2025-10-11 10:20:00|67.82|66.42|67.93|66.53|68.09|66.69|67.77|66.37|316
1760178300000|2025-10-11 10:25:00|67.89|66.49|68.06|66.66|68.06|66.66|67.84|66.44|119
1760178600000|2025-10-11 10:30:00|68.14|66.74|67.68|66.28|68.18|66.78|67.67|66.27|508
1760178900000|2025-10-11 10:35:00|67.69|66.29|67.58|66.18|67.87|66.47|67.52|66.12|481
1760179200000|2025-10-11 10:40:00|67.57|66.17|67.38|65.98|67.58|66.18|67.24|65.84|433
1760179500000|2025-10-11 10:45:00|67.37|65.97|67.35|65.95|67.49|66.09|67.17|65.77|361
1760179800000|2025-10-11 10:50:00|67.36|65.96|67.39|65.99|67.56|66.16|67.35|65.95|285
1760180100000|2025-10-11 10:55:00|67.37|65.97|67.57|66.17|67.6|66.2|67.33|65.93|252
1760180400000|2025-10-11 11:00:00|67.58|66.18|67.5|66.1|67.59|66.19|67.49|66.09|67
1760180700000|2025-10-11 11:05:00|67.35|65.95|67.49|66.09|67.55|66.15|67.32|65.92|223
1760181000000|2025-10-11 11:10:00|67.48|66.08|67.19|65.79|67.57|66.17|66.99|65.59|321
1760181300000|2025-10-11 11:15:00|67.18|65.78|66.83|65.43|67.18|65.78|66.66|65.26|461
1760181600000|2025-10-11 11:20:00|66.84|65.44|67.06|65.66|67.06|65.66|66.67|65.27|313
1760181900000|2025-10-11 11:25:00|67.07|65.67|67.28|65.88|67.29|65.89|67.06|65.66|264
1760182200000|2025-10-11 11:30:00|67.29|65.89|67.14|65.74|67.38|65.98|67.04|65.64|341
1760182500000|2025-10-11 11:35:00|67.15|65.75|67.16|65.76|67.35|65.95|67.11|65.71|379
1760182800000|2025-10-11 11:40:00|67.17|65.77|67.18|65.78|67.23|65.83|67.08|65.68|252
1760183100000|2025-10-11 11:45:00|67.16|65.76|67.13|65.73|67.27|65.87|67.1|65.7|293
1760183400000|2025-10-11 11:50:00|67.12|65.72|67.11|65.71|67.15|65.75|67|65.6|303
1760183700000|2025-10-11 11:55:00|67.1|65.7|67.39|65.99|67.4|66|67.05|65.65|238
1760184000000|2025-10-11 12:00:00|67.37|65.97|67.09|65.69|67.37|65.97|67.03|65.63|479
1760184300000|2025-10-11 12:05:00|67.08|65.68|67.12|65.72|67.42|66.02|66.96|65.56|508
1760184600000|2025-10-11 12:10:00|67.11|65.71|67.19|65.79|67.28|65.88|67.05|65.65|294
1760184900000|2025-10-11 12:15:00|67.2|65.8|67.05|65.65|67.23|65.83|66.96|65.56|290
1760185200000|2025-10-11 12:20:00|67.03|65.63|67|65.6|67.19|65.79|66.89|65.49|276
1760185500000|2025-10-11 12:25:00|66.99|65.59|67.02|65.62|67.02|65.62|66.94|65.54|84
1760185800000|2025-10-11 12:30:00|67.13|65.73|66.53|65.13|67.14|65.74|66.4|65|365
1760186100000|2025-10-11 12:35:00|66.54|65.14|66.3|64.9|66.55|65.15|66.14|64.74|361
1760186400000|2025-10-11 12:40:00|66.31|64.91|66.48|65.08|66.54|65.14|66.27|64.87|237
1760186700000|2025-10-11 12:45:00|66.46|65.06|65.98|64.58|66.48|65.08|65.9|64.5|421
1760187000000|2025-10-11 12:50:00|65.97|64.57|65.84|64.44|66.05|64.65|65.66|64.26|404
1760187300000|2025-10-11 12:55:00|65.83|64.43|66.09|64.69|66.12|64.72|65.8|64.4|235
1760187600000|2025-10-11 13:00:00|66.08|64.68|65.81|64.41|66.25|64.85|65.79|64.39|448
1760187900000|2025-10-11 13:05:00|65.8|64.4|65.53|64.13|65.8|64.4|65.42|64.02|468
1760188200000|2025-10-11 13:10:00|65.52|64.12|66.01|64.61|66.07|64.67|65.51|64.11|406
1760188500000|2025-10-11 13:15:00|66.02|64.62|65.77|64.37|66.02|64.62|65.66|64.26|431
1760188800000|2025-10-11 13:20:00|65.76|64.36|65.66|64.26|65.82|64.42|65.52|64.12|353
1760189100000|2025-10-11 13:25:00|65.67|64.27|65.66|64.26|65.95|64.55|65.56|64.16|385
1760189400000|2025-10-11 13:30:00|65.67|64.27|65.27|63.87|65.75|64.35|64.81|63.41|561
1760189700000|2025-10-11 13:35:00|65.25|63.85|65.5|64.1|65.57|64.17|65.11|63.71|390
1760190000000|2025-10-11 13:40:00|65.48|64.08|65.65|64.25|65.78|64.38|65.46|64.06|353
1760190300000|2025-10-11 13:45:00|65.64|64.24|66.01|64.61|66.16|64.76|65.59|64.19|389
1760190600000|2025-10-11 13:50:00|66|64.6|66.07|64.67|66.23|64.83|65.98|64.58|294
1760190900000|2025-10-11 13:55:00|66.05|64.65|66.07|64.67|66.17|64.77|65.99|64.59|241
1760191200000|2025-10-11 14:00:00|66.08|64.68|66.28|64.88|66.32|64.92|65.82|64.42|393
1760191500000|2025-10-11 14:05:00|66.29|64.89|66.11|64.71|66.33|64.93|65.98|64.58|285
1760191800000|2025-10-11 14:10:00|66.1|64.7|65.83|64.43|66.12|64.72|65.75|64.35|296
1760192100000|2025-10-11 14:15:00|65.84|64.44|66.01|64.61|66.01|64.61|65.65|64.25|321
1760192400000|2025-10-11 14:20:00|66.02|64.62|65.59|64.19|66.12|64.72|65.48|64.08|341
1760192700000|2025-10-11 14:25:00|65.6|64.2|65.63|64.23|65.67|64.27|65.44|64.04|313
1760193000000|2025-10-11 14:30:00|65.62|64.22|65.72|64.32|65.77|64.37|65.56|64.16|360
1760193300000|2025-10-11 14:35:00|65.73|64.33|65.74|64.34|65.86|64.46|65.71|64.31|291
1760193600000|2025-10-11 14:40:00|65.75|64.35|65.64|64.24|65.87|64.47|65.54|64.14|270
1760193900000|2025-10-11 14:45:00|65.65|64.25|65.81|64.41|65.87|64.47|65.62|64.22|266
1760194200000|2025-10-11 14:50:00|65.82|64.42|65.69|64.29|65.87|64.47|65.59|64.19|292
1760194500000|2025-10-11 14:55:00|65.68|64.28|65.96|64.56|66.01|64.61|65.68|64.28|237
1760194800000|2025-10-11 15:00:00|65.97|64.57|66.32|64.92|66.37|64.97|65.96|64.56|267
1760195100000|2025-10-11 15:05:00|66.33|64.93|66.22|64.82|66.46|65.06|66.14|64.74|301
1760195400000|2025-10-11 15:10:00|66.2|64.8|66.38|64.98|66.64|65.24|66.16|64.76|301
1760195700000|2025-10-11 15:15:00|66.37|64.97|66.18|64.78|66.46|65.06|66|64.6|363
1760196000000|2025-10-11 15:20:00|66.19|64.79|66.45|65.05|66.53|65.13|66.18|64.78|295
1760196300000|2025-10-11 15:25:00|66.46|65.06|66.46|65.06|66.62|65.22|66.32|64.92|292
1760196600000|2025-10-11 15:30:00|66.45|65.05|66.2|64.8|66.48|65.08|66.17|64.77|285
1760196900000|2025-10-11 15:35:00|66.19|64.79|66.02|64.62|66.2|64.8|65.84|64.44|280
1760197200000|2025-10-11 15:40:00|66.01|64.61|65.93|64.53|66.13|64.73|65.92|64.52|219
1760197500000|2025-10-11 15:45:00|65.94|64.54|66.26|64.86|66.3|64.9|65.94|64.54|229
1760197800000|2025-10-11 15:50:00|66.27|64.87|66.35|64.95|66.38|64.98|66.07|64.67|291
1760198100000|2025-10-11 15:55:00|66.36|64.96|66.25|64.85|66.37|64.97|66.17|64.77|219
1760198400000|2025-10-11 16:00:00|66.2|64.8|66.26|64.86|66.36|64.96|66.08|64.68|316
1760198700000|2025-10-11 16:05:00|66.24|64.84|66.43|65.03|66.43|65.03|66.09|64.69|335
1760199000000|2025-10-11 16:10:00|66.42|65.02|66.49|65.09|66.57|65.17|66.34|64.94|312
1760199300000|2025-10-11 16:15:00|66.48|65.08|66.34|64.94|66.57|65.17|66.33|64.93|255
1760199600000|2025-10-11 16:20:00|66.35|64.95|66.35|64.95|66.47|65.07|66.16|64.76|313
1760199900000|2025-10-11 16:25:00|66.34|64.94|66.22|64.82|66.37|64.97|66.16|64.76|249
1760200200000|2025-10-11 16:30:00|66.21|64.81|65.92|64.52|66.24|64.84|65.91|64.51|296
1760200500000|2025-10-11 16:35:00|65.91|64.51|65.62|64.22|65.91|64.51|65.54|64.14|331
1760200800000|2025-10-11 16:40:00|65.63|64.23|65.66|64.26|65.79|64.39|65.58|64.18|338
1760201100000|2025-10-11 16:45:00|65.64|64.24|65.78|64.38|65.82|64.42|65.49|64.09|377
1760201400000|2025-10-11 16:50:00|65.77|64.37|65.88|64.48|65.88|64.48|65.71|64.31|321
1760201700000|2025-10-11 16:55:00|65.87|64.47|65.92|64.52|66.04|64.64|65.84|64.44|290
1760202000000|2025-10-11 17:00:00|65.91|64.51|66.23|64.83|66.37|64.97|65.9|64.5|390
1760202300000|2025-10-11 17:05:00|66.24|64.84|66.4|65|66.57|65.17|66.23|64.83|322
1760202600000|2025-10-11 17:10:00|66.41|65.01|66.48|65.08|66.53|65.13|66.39|64.99|294
1760202900000|2025-10-11 17:15:00|66.47|65.07|66.34|64.94|66.52|65.12|66.27|64.87|337
1760203200000|2025-10-11 17:20:00|66.33|64.93|66.44|65.04|66.52|65.12|66.29|64.89|282
1760203500000|2025-10-11 17:25:00|66.45|65.05|66.57|65.17|66.63|65.23|66.44|65.04|244
1760203800000|2025-10-11 17:30:00|66.56|65.16|66.39|64.99|66.61|65.21|66.32|64.92|329
1760204100000|2025-10-11 17:35:00|66.38|64.98|66.28|64.88|66.49|65.09|66.2|64.8|275
1760204400000|2025-10-11 17:40:00|66.29|64.89|66.33|64.93|66.34|64.94|66.21|64.81|195
1760204700000|2025-10-11 17:45:00|66.34|64.94|66.26|64.86|66.42|65.02|66.17|64.77|211
1760205000000|2025-10-11 17:50:00|66.27|64.87|66.4|65|66.46|65.06|66.21|64.81|225
1760205300000|2025-10-11 17:55:00|66.41|65.01|66.44|65.04|66.44|65.04|66.3|64.9|123
1760205600000|2025-10-11 18:00:00|66.43|65.03|66.36|64.96|66.43|65.03|66.3|64.9|152
1760205900000|2025-10-11 18:05:00|66.35|64.95|66.34|64.94|66.38|64.98|66.2|64.8|217
1760206200000|2025-10-11 18:10:00|66.35|64.95|66.11|64.71|66.37|64.97|66.1|64.7|239
1760206500000|2025-10-11 18:15:00|66.1|64.7|66.23|64.83|66.25|64.85|66.03|64.63|198
1760206800000|2025-10-11 18:20:00|66.24|64.84|66.14|64.74|66.26|64.86|66.09|64.69|180
1760207100000|2025-10-11 18:25:00|66.15|64.75|66.23|64.83|66.32|64.92|66.1|64.7|177
1760207400000|2025-10-11 18:30:00|66.22|64.82|66.08|64.68|66.3|64.9|66.02|64.62|257
1760207700000|2025-10-11 18:35:00|66.07|64.67|66.18|64.78|66.25|64.85|66.02|64.62|232
1760208000000|2025-10-11 18:40:00|66.19|64.79|66.23|64.83|66.32|64.92|66.12|64.72|195
1760208300000|2025-10-11 18:45:00|66.21|64.81|66.14|64.74|66.23|64.83|66.03|64.63|187
1760208600000|2025-10-11 18:50:00|66.15|64.75|66.06|64.66|66.18|64.78|66.03|64.63|184
1760208900000|2025-10-11 18:55:00|66.05|64.65|65.92|64.52|66.05|64.65|65.9|64.5|133
1760209200000|2025-10-11 19:00:00|65.89|64.49|65.5|64.1|65.89|64.49|65.42|64.02|308
1760209500000|2025-10-11 19:05:00|65.49|64.09|65.5|64.1|65.69|64.29|65.47|64.07|328
1760209800000|2025-10-11 19:10:00|65.51|64.11|65.1|63.7|65.51|64.11|64.91|63.51|425
1760210100000|2025-10-11 19:15:00|65.11|63.71|64.56|63.16|65.16|63.76|64.55|63.15|462
1760210400000|2025-10-11 19:20:00|64.55|63.15|64.22|62.82|64.62|63.22|64.08|62.68|593
1760210700000|2025-10-11 19:25:00|64.23|62.83|64.58|63.18|64.78|63.38|64.16|62.76|513
1760211000000|2025-10-11 19:30:00|64.57|63.17|64.08|62.68|64.59|63.19|63.98|62.58|585
1760211300000|2025-10-11 19:35:00|64.06|62.66|64.17|62.77|64.45|63.05|64.05|62.65|493
1760211600000|2025-10-11 19:40:00|64.18|62.78|64.06|62.66|64.18|62.78|64.02|62.62|458
1760211900000|2025-10-11 19:45:00|64.05|62.65|64.08|62.68|64.28|62.88|63.95|62.55|519
1760212200000|2025-10-11 19:50:00|64.09|62.69|63.29|61.89|64.21|62.81|63.22|61.82|584
1760212500000|2025-10-11 19:55:00|63.3|61.9|63.93|62.53|64.02|62.62|63.3|61.9|553
1760212800000|2025-10-11 20:00:00|63.91|62.51|63.63|62.23|64.12|62.72|63.6|62.2|632
1760213100000|2025-10-11 20:05:00|63.62|62.22|63.81|62.41|63.89|62.49|63.48|62.08|521
1760213400000|2025-10-11 20:10:00|63.82|62.42|63.7|62.3|63.94|62.54|63.58|62.18|527
1760213700000|2025-10-11 20:15:00|63.71|62.31|63.71|62.31|63.94|62.54|63.6|62.2|596
1760214000000|2025-10-11 20:20:00|63.7|62.3|63.65|62.25|63.94|62.54|63.55|62.15|562
1760214300000|2025-10-11 20:25:00|63.66|62.26|63.4|62|63.69|62.29|63.03|61.63|559
1760214600000|2025-10-11 20:30:00|63.39|61.99|63.02|61.62|63.41|62.01|62.83|61.43|627
1760214900000|2025-10-11 20:35:00|63.03|61.63|62.9|61.5|63.16|61.76|62.66|61.26|450
1760215200000|2025-10-11 20:40:00|62.89|61.49|62.78|61.38|63.07|61.67|62.7|61.3|496
1760215500000|2025-10-11 20:45:00|62.77|61.37|62.99|61.59|63.55|62.15|62.73|61.33|592
1760215800000|2025-10-11 20:50:00|62.98|61.58|62.9|61.5|63.21|61.81|62.77|61.37|523
1760216100000|2025-10-11 20:55:00|62.89|61.49|62.88|61.48|63.01|61.61|62.48|61.08|535
1760216400000|2025-10-11 21:00:00|62.89|61.49|62.32|60.92|62.89|61.49|62.29|60.89|490
1760216700000|2025-10-11 21:05:00|62.31|60.91|61.75|60.35|62.31|60.91|61.68|60.28|577
1760217000000|2025-10-11 21:10:00|61.74|60.34|62.35|60.95|62.49|61.09|61.74|60.34|494
1760217300000|2025-10-11 21:15:00|62.34|60.94|62.83|61.43|63.1|61.7|62.27|60.87|562
1760217600000|2025-10-11 21:20:00|62.84|61.44|63.98|62.58|64.04|62.64|62.8|61.4|464
1760217900000|2025-10-11 21:25:00|63.97|62.57|63.42|62.02|64|62.6|63.39|61.99|416
1760218200000|2025-10-11 21:30:00|63.44|62.04|63.2|61.8|63.45|62.05|63.03|61.63|305
1760218500000|2025-10-11 21:35:00|63.19|61.79|63.49|62.09|63.7|62.3|63.19|61.79|233
1760218800000|2025-10-11 21:40:00|63.48|62.08|63.33|61.93|63.48|62.08|63.25|61.85|209
1760219100000|2025-10-11 21:45:00|63.34|61.94|63.8|62.4|63.88|62.48|63.34|61.94|135
1760219400000|2025-10-11 21:50:00|63.81|62.41|63.78|62.38|63.86|62.46|63.76|62.36|167
1760219700000|2025-10-11 21:55:00|63.8|62.4|63.84|62.44|63.93|62.53|63.75|62.35|161
1760220000000|2025-10-11 22:00:00|63.85|62.45|63.77|62.37|63.92|62.52|63.67|62.27|274
1760220300000|2025-10-11 22:05:00|63.76|62.36|63.98|62.58|64.12|62.72|63.58|62.18|345
1760220600000|2025-10-11 22:10:00|63.97|62.57|63.71|62.31|64.01|62.61|63.67|62.27|376
1760220900000|2025-10-11 22:15:00|63.72|62.32|63.62|62.22|63.85|62.45|63.49|62.09|461
1760221200000|2025-10-11 22:20:00|63.61|62.21|63.71|62.31|63.79|62.39|63.51|62.11|433
1760221500000|2025-10-11 22:25:00|63.72|62.32|63.84|62.44|63.96|62.56|63.69|62.29|359
1760221800000|2025-10-11 22:30:00|63.83|62.43|63.93|62.53|63.96|62.56|63.81|62.41|402
1760222100000|2025-10-11 22:35:00|63.94|62.54|64.13|62.73|64.24|62.84|63.86|62.46|426
1760222400000|2025-10-11 22:40:00|64.14|62.74|63.78|62.38|64.15|62.75|63.72|62.32|411
1760222700000|2025-10-11 22:45:00|63.76|62.36|63.9|62.5|64.01|62.61|63.74|62.34|380
1760223000000|2025-10-11 22:50:00|63.91|62.51|63.9|62.5|64.03|62.63|63.75|62.35|381
1760223300000|2025-10-11 22:55:00|63.91|62.51|63.97|62.57|64|62.6|63.82|62.42|376
1760223600000|2025-10-11 23:00:00|63.94|62.54|63.95|62.55|64.09|62.69|63.84|62.44|478
1760223900000|2025-10-11 23:05:00|63.96|62.56|63.93|62.53|64.03|62.63|63.7|62.3|424
1760224200000|2025-10-11 23:10:00|63.92|62.52|63.86|62.46|63.96|62.56|63.73|62.33|420
1760224500000|2025-10-11 23:15:00|63.87|62.47|63.95|62.55|63.96|62.56|63.76|62.36|409
1760224800000|2025-10-11 23:20:00|63.96|62.56|64.05|62.65|64.09|62.69|63.91|62.51|359
1760225100000|2025-10-11 23:25:00|64.04|62.64|64.03|62.63|64.11|62.71|63.92|62.52|329
1760225400000|2025-10-11 23:30:00|64.04|62.64|63.96|62.56|64.11|62.71|63.83|62.43|334
1760225700000|2025-10-11 23:35:00|63.97|62.57|64.04|62.64|64.05|62.65|63.84|62.44|355
1760226000000|2025-10-11 23:40:00|64.02|62.62|64.05|62.65|64.09|62.69|63.93|62.53|346
1760226300000|2025-10-11 23:45:00|64.04|62.64|64|62.6|64.05|62.65|63.83|62.43|362
1760226600000|2025-10-11 23:50:00|64.01|62.61|63.96|62.56|64.08|62.68|63.9|62.5|292
1760226900000|2025-10-11 23:55:00|63.98|62.58|63.92|62.52|64.02|62.62|63.85|62.45|226
1760227200000|2025-10-12 00:00:00|63.93|62.53|63.76|62.36|63.93|62.53|63.73|62.33|395
1760227500000|2025-10-12 00:05:00|63.75|62.35|63.59|62.19|63.81|62.41|63.57|62.17|384
1760227800000|2025-10-12 00:10:00|63.58|62.18|63.64|62.24|63.67|62.27|63.52|62.12|304
1760228100000|2025-10-12 00:15:00|63.63|62.23|63.68|62.28|63.97|62.57|63.63|62.23|376
1760228400000|2025-10-12 00:20:00|63.67|62.27|63.58|62.18|63.76|62.36|63.51|62.11|374
1760228700000|2025-10-12 00:25:00|63.57|62.17|63.42|62.02|63.62|62.22|63.38|61.98|408
1760229000000|2025-10-12 00:30:00|63.43|62.03|64.11|62.71|64.19|62.79|63.43|62.03|487
1760229300000|2025-10-12 00:35:00|64.1|62.7|63.65|62.25|64.19|62.79|63.65|62.25|372
1760229600000|2025-10-12 00:40:00|63.66|62.26|63.64|62.24|63.7|62.3|63.5|62.1|313
1760229900000|2025-10-12 00:45:00|63.65|62.25|63.5|62.1|63.81|62.41|63.49|62.09|303
1760230200000|2025-10-12 00:50:00|63.51|62.11|63.19|61.79|63.56|62.16|63.14|61.74|348
1760230500000|2025-10-12 00:55:00|63.18|61.78|63|61.6|63.24|61.84|62.99|61.59|287
1760230800000|2025-10-12 01:00:00|62.99|61.59|63.26|61.86|63.28|61.88|62.98|61.58|317
1760231100000|2025-10-12 01:05:00|63.27|61.87|63.51|62.11|63.54|62.14|63.27|61.87|399
1760231400000|2025-10-12 01:10:00|63.52|62.12|63.67|62.27|63.69|62.29|63.44|62.04|426
1760231700000|2025-10-12 01:15:00|63.68|62.28|63.31|61.91|63.88|62.48|63.29|61.89|492
1760232000000|2025-10-12 01:20:00|63.3|61.9|63.29|61.89|63.36|61.96|63.15|61.75|426
1760232300000|2025-10-12 01:25:00|63.3|61.9|63.18|61.78|63.47|62.07|63.07|61.67|418
1760232600000|2025-10-12 01:30:00|63.17|61.77|63.14|61.74|63.25|61.85|63.02|61.62|427
1760232900000|2025-10-12 01:35:00|63.15|61.75|63.33|61.93|63.53|62.13|63.08|61.68|449
1760233200000|2025-10-12 01:40:00|63.32|61.92|63.43|62.03|63.49|62.09|63.15|61.75|499
1760233500000|2025-10-12 01:45:00|63.44|62.04|63.43|62.03|63.62|62.22|63.29|61.89|453
1760233800000|2025-10-12 01:50:00|63.42|62.02|63.23|61.83|63.42|62.02|63.13|61.73|365
1760234100000|2025-10-12 01:55:00|63.24|61.84|62.96|61.56|63.29|61.89|62.86|61.46|337
1760234400000|2025-10-12 02:00:00|62.94|61.54|62.91|61.51|63.12|61.72|62.7|61.3|464
1760234700000|2025-10-12 02:05:00|62.9|61.5|62.92|61.52|63.09|61.69|62.75|61.35|517
1760235000000|2025-10-12 02:10:00|62.91|61.51|63.03|61.63|63.06|61.66|62.85|61.45|468
1760235300000|2025-10-12 02:15:00|63.02|61.62|63.32|61.92|63.38|61.98|62.99|61.59|433
1760235600000|2025-10-12 02:20:00|63.31|61.91|63.2|61.8|63.42|62.02|63.11|61.71|476
1760235900000|2025-10-12 02:25:00|63.22|61.82|63.44|62.04|63.5|62.1|63.17|61.77|380
1760236200000|2025-10-12 02:30:00|63.43|62.03|63.46|62.06|63.73|62.33|63.41|62.01|562
1760236500000|2025-10-12 02:35:00|63.45|62.05|63.16|61.76|63.49|62.09|63.11|61.71|388
1760236800000|2025-10-12 02:40:00|63.15|61.75|63.16|61.76|63.16|61.76|62.92|61.52|407
1760237100000|2025-10-12 02:45:00|63.15|61.75|63.03|61.63|63.21|61.81|63.02|61.62|226
1760237400000|2025-10-12 02:50:00|63.04|61.64|62.81|61.41|63.04|61.64|62.54|61.14|436
1760237700000|2025-10-12 02:55:00|62.82|61.42|63.1|61.7|63.12|61.72|62.73|61.33|357
1760238000000|2025-10-12 03:00:00|63.09|61.69|63.4|62|63.4|62|62.99|61.59|360
1760238300000|2025-10-12 03:05:00|63.41|62.01|63.99|62.59|64.08|62.68|63.38|61.98|367
1760238600000|2025-10-12 03:10:00|63.97|62.57|63.73|62.33|64.02|62.62|63.66|62.26|535
1760238900000|2025-10-12 03:15:00|63.72|62.32|63.7|62.3|63.8|62.4|63.51|62.11|391
1760239200000|2025-10-12 03:20:00|63.69|62.29|64.12|62.72|64.22|62.82|63.67|62.27|432
1760239500000|2025-10-12 03:25:00|64.13|62.73|63.99|62.59|64.21|62.81|63.96|62.56|387
1760239800000|2025-10-12 03:30:00|64|62.6|64.18|62.78|64.18|62.78|63.97|62.57|419
1760240100000|2025-10-12 03:35:00|64.17|62.77|64.25|62.85|64.5|63.1|63.97|62.57|366
1760240400000|2025-10-12 03:40:00|64.26|62.86|64.24|62.84|64.39|62.99|64.11|62.71|355
1760240700000|2025-10-12 03:45:00|64.25|62.85|64.18|62.78|64.35|62.95|64.13|62.73|298
1760241000000|2025-10-12 03:50:00|64.17|62.77|64.02|62.62|64.18|62.78|63.97|62.57|199
1760241300000|2025-10-12 03:55:00|64.03|62.63|64.11|62.71|64.11|62.71|63.95|62.55|212
1760241600000|2025-10-12 04:00:00|64.13|62.73|64.38|62.98|64.38|62.98|63.99|62.59|265
1760241900000|2025-10-12 04:05:00|64.37|62.97|64.54|63.14|64.66|63.26|64.29|62.89|292
1760242200000|2025-10-12 04:10:00|64.53|63.13|64.67|63.27|64.7|63.3|64.48|63.08|243
1760242500000|2025-10-12 04:15:00|64.68|63.28|64.79|63.39|64.84|63.44|64.65|63.25|164
1760242800000|2025-10-12 04:20:00|64.78|63.38|64.83|63.43|64.98|63.58|64.78|63.38|136
1760243100000|2025-10-12 04:25:00|64.85|63.45|64.86|63.46|64.98|63.58|64.76|63.36|179
1760243400000|2025-10-12 04:30:00|64.88|63.48|64.94|63.54|65.13|63.73|64.87|63.47|260
1760243700000|2025-10-12 04:35:00|64.93|63.53|64.95|63.55|64.99|63.59|64.79|63.39|218
1760244000000|2025-10-12 04:40:00|64.94|63.54|65.06|63.66|65.11|63.71|64.83|63.43|208
1760244300000|2025-10-12 04:45:00|65.05|63.65|65.16|63.76|65.33|63.93|65.01|63.61|294
1760244600000|2025-10-12 04:50:00|65.15|63.75|65.04|63.64|65.16|63.76|64.88|63.48|220
1760244900000|2025-10-12 04:55:00|65.05|63.65|65.07|63.67|65.08|63.68|64.91|63.51|236
1760245200000|2025-10-12 05:00:00|65.06|63.66|65.03|63.63|65.11|63.71|64.94|63.54|285
1760245500000|2025-10-12 05:05:00|65.02|63.62|64.88|63.48|65.06|63.66|64.81|63.41|293
1760245800000|2025-10-12 05:10:00|64.89|63.49|65.02|63.62|65.09|63.69|64.83|63.43|206
1760246100000|2025-10-12 05:15:00|65.03|63.63|65.08|63.68|65.28|63.88|65.02|63.62|303
1760246400000|2025-10-12 05:20:00|65.09|63.69|65.35|63.95|65.38|63.98|65.05|63.65|241
1760246700000|2025-10-12 05:25:00|65.36|63.96|65.29|63.89|65.38|63.98|65.26|63.86|206
1760247000000|2025-10-12 05:30:00|65.28|63.88|65.37|63.97|65.41|64.01|65.28|63.88|245
1760247300000|2025-10-12 05:35:00|65.38|63.98|65.46|64.06|65.47|64.07|65.32|63.92|243
1760247600000|2025-10-12 05:40:00|65.45|64.05|65.48|64.08|65.48|64.08|65.32|63.92|287
1760247900000|2025-10-12 05:45:00|65.49|64.09|65.6|64.2|65.63|64.23|65.41|64.01|267
1760248200000|2025-10-12 05:50:00|65.61|64.21|65.64|64.24|65.65|64.25|65.51|64.11|283
1760248500000|2025-10-12 05:55:00|65.63|64.23|65.46|64.06|65.63|64.23|65.45|64.05|213
1760248800000|2025-10-12 06:00:00|65.47|64.07|65.56|64.16|65.57|64.17|65.36|63.96|210
1760249100000|2025-10-12 06:05:00|65.55|64.15|65.67|64.27|65.74|64.34|65.39|63.99|250
1760249400000|2025-10-12 06:10:00|65.66|64.26|65.54|64.14|65.7|64.3|65.51|64.11|173
1760249700000|2025-10-12 06:15:00|65.55|64.15|65.59|64.19|65.66|64.26|65.48|64.08|207
1760250000000|2025-10-12 06:20:00|65.6|64.2|65.54|64.14|65.6|64.2|65.39|63.99|275
1760250300000|2025-10-12 06:25:00|65.55|64.15|65.68|64.28|65.88|64.48|65.52|64.12|235
1760250600000|2025-10-12 06:30:00|65.69|64.29|65.57|64.17|65.71|64.31|65.54|64.14|238
1760250900000|2025-10-12 06:35:00|65.58|64.18|65.45|64.05|65.59|64.19|65.43|64.03|255
1760251200000|2025-10-12 06:40:00|65.44|64.04|65.64|64.24|65.65|64.25|65.42|64.02|176
1760251500000|2025-10-12 06:45:00|65.65|64.25|65.75|64.35|65.87|64.47|65.62|64.22|237
1760251800000|2025-10-12 06:50:00|65.74|64.34|65.66|64.26|65.76|64.36|65.6|64.2|202
1760252100000|2025-10-12 06:55:00|65.65|64.25|65.78|64.38|65.8|64.4|65.62|64.22|168
1760252400000|2025-10-12 07:00:00|65.79|64.39|65.71|64.31|65.79|64.39|65.67|64.27|234
1760252700000|2025-10-12 07:05:00|65.72|64.32|65.7|64.3|65.85|64.45|65.62|64.22|227
1760253000000|2025-10-12 07:10:00|65.71|64.31|65.6|64.2|65.71|64.31|65.54|64.14|237
1760253300000|2025-10-12 07:15:00|65.59|64.19|65.62|64.22|65.67|64.27|65.48|64.08|215
1760253600000|2025-10-12 07:20:00|65.63|64.23|65.71|64.31|65.8|64.4|65.63|64.23|227
1760253900000|2025-10-12 07:25:00|65.7|64.3|65.52|64.12|65.7|64.3|65.47|64.07|199
1760254200000|2025-10-12 07:30:00|65.5|64.1|65.49|64.09|65.53|64.13|65.38|63.98|229
1760254500000|2025-10-12 07:35:00|65.5|64.1|65.57|64.17|65.64|64.24|65.43|64.03|181
1760254800000|2025-10-12 07:40:00|65.58|64.18|65.61|64.21|65.61|64.21|65.49|64.09|193
1760255100000|2025-10-12 07:45:00|65.6|64.2|65.68|64.28|65.7|64.3|65.5|64.1|206
1760255400000|2025-10-12 07:50:00|65.67|64.27|65.6|64.2|65.68|64.28|65.59|64.19|150
1760255700000|2025-10-12 07:55:00|65.61|64.21|65.46|64.06|65.67|64.27|65.42|64.02|150
1760256000000|2025-10-12 08:00:00|65.45|64.05|65.45|64.05|65.5|64.1|65.33|63.93|152
1760256300000|2025-10-12 08:05:00|65.44|64.04|65.48|64.08|65.57|64.17|65.43|64.03|239
1760256600000|2025-10-12 08:10:00|65.49|64.09|65.55|64.15|65.64|64.24|65.48|64.08|176
1760256900000|2025-10-12 08:15:00|65.56|64.16|65.63|64.23|65.63|64.23|65.56|64.16|136
1760257200000|2025-10-12 08:20:00|65.62|64.22|65.73|64.33|65.76|64.36|65.59|64.19|209
1760257500000|2025-10-12 08:25:00|65.72|64.32|65.73|64.33|65.82|64.42|65.7|64.3|201
1760257800000|2025-10-12 08:30:00|65.74|64.34|65.66|64.26|65.74|64.34|65.52|64.12|219
1760258100000|2025-10-12 08:35:00|65.64|64.24|65.57|64.17|65.7|64.3|65.44|64.04|195
1760258400000|2025-10-12 08:40:00|65.56|64.16|65.43|64.03|65.6|64.2|65.43|64.03|221
1760258700000|2025-10-12 08:45:00|65.44|64.04|65.19|63.79|65.45|64.05|65.17|63.77|223
1760259000000|2025-10-12 08:50:00|65.18|63.78|65.22|63.82|65.28|63.88|65.12|63.72|215
1760259300000|2025-10-12 08:55:00|65.21|63.81|65.12|63.72|65.26|63.86|65.11|63.71|149
1760259600000|2025-10-12 09:00:00|65.13|63.73|64.82|63.42|65.13|63.73|64.81|63.41|206
1760259900000|2025-10-12 09:05:00|64.83|63.43|64.65|63.25|64.95|63.55|64.57|63.17|239
1760260200000|2025-10-12 09:10:00|64.67|63.27|64.85|63.45|64.93|63.53|64.65|63.25|175
1760260500000|2025-10-12 09:15:00|64.84|63.44|64.99|63.59|65.07|63.67|64.84|63.44|169
1760260800000|2025-10-12 09:20:00|65|63.6|65|63.6|65.16|63.76|64.99|63.59|144
1760261100000|2025-10-12 09:25:00|65.01|63.61|64.9|63.5|65.07|63.67|64.85|63.45|155
1760261400000|2025-10-12 09:30:00|64.91|63.51|64.88|63.48|65.05|63.65|64.87|63.47|187
1760261700000|2025-10-12 09:35:00|64.87|63.47|64.95|63.55|64.99|63.59|64.78|63.38|189
1760262000000|2025-10-12 09:40:00|64.96|63.56|65.11|63.71|65.11|63.71|64.94|63.54|129
1760262300000|2025-10-12 09:45:00|65.1|63.7|65.01|63.61|65.28|63.88|65|63.6|223
1760262600000|2025-10-12 09:50:00|65.02|63.62|65.23|63.83|65.25|63.85|64.91|63.51|155
1760262900000|2025-10-12 09:55:00|65.24|63.84|65.44|64.04|65.5|64.1|65.24|63.84|178
1760263200000|2025-10-12 10:00:00|65.45|64.05|65.68|64.28|65.85|64.45|65.45|64.05|323
1760263500000|2025-10-12 10:05:00|65.69|64.29|65.32|63.92|65.7|64.3|65.3|63.9|243
1760263800000|2025-10-12 10:10:00|65.31|63.91|65.36|63.96|65.41|64.01|65.26|63.86|178
1760264100000|2025-10-12 10:15:00|65.35|63.95|65.12|63.72|65.37|63.97|65.07|63.67|190
1760264400000|2025-10-12 10:20:00|65.11|63.71|65.11|63.71|65.15|63.75|64.97|63.57|189
1760264700000|2025-10-12 10:25:00|65.12|63.72|65.17|63.77|65.3|63.9|65.06|63.66|230
1760265000000|2025-10-12 10:30:00|65.16|63.76|65.2|63.8|65.29|63.89|65.07|63.67|195
1760265300000|2025-10-12 10:35:00|65.21|63.81|65.25|63.85|65.27|63.87|65.11|63.71|238
1760265600000|2025-10-12 10:40:00|65.24|63.84|65.17|63.77|65.3|63.9|65.11|63.71|178
1760265900000|2025-10-12 10:45:00|65.16|63.76|65.26|63.86|65.3|63.9|65.11|63.71|240
1760266200000|2025-10-12 10:50:00|65.25|63.85|65.11|63.71|65.25|63.85|65.09|63.69|187
1760266500000|2025-10-12 10:55:00|65.12|63.72|65.06|63.66|65.12|63.72|64.99|63.59|145
1760266800000|2025-10-12 11:00:00|65.05|63.65|65.15|63.75|65.2|63.8|65.04|63.64|214
1760267100000|2025-10-12 11:05:00|65.14|63.74|65.44|64.04|65.46|64.06|65.12|63.72|219
1760267400000|2025-10-12 11:10:00|65.43|64.03|65.43|64.03|65.59|64.19|65.34|63.94|186
1760267700000|2025-10-12 11:15:00|65.42|64.02|65.12|63.72|65.48|64.08|65.08|63.68|218
1760268000000|2025-10-12 11:20:00|65.1|63.7|65.13|63.73|65.15|63.75|65.01|63.61|175
1760268300000|2025-10-12 11:25:00|65.14|63.74|65.29|63.89|65.3|63.9|65.1|63.7|190
1760268600000|2025-10-12 11:30:00|65.28|63.88|65.39|63.99|65.4|64|65.23|63.83|209
1760268900000|2025-10-12 11:35:00|65.4|64|65.16|63.76|65.53|64.13|65.03|63.63|242
1760269200000|2025-10-12 11:40:00|65.17|63.77|65.14|63.74|65.27|63.87|65.09|63.69|267
1760269500000|2025-10-12 11:45:00|65.13|63.73|65.16|63.76|65.25|63.85|65.08|63.68|219
1760269800000|2025-10-12 11:50:00|65.17|63.77|65.17|63.77|65.22|63.82|65.09|63.69|174
1760270100000|2025-10-12 11:55:00|65.18|63.78|65.14|63.74|65.21|63.81|65|63.6|164
1760270400000|2025-10-12 12:00:00|65.13|63.73|65.28|63.88|65.29|63.89|65.11|63.71|228
1760270700000|2025-10-12 12:05:00|65.29|63.89|65.55|64.15|65.57|64.17|65.28|63.88|232
1760271000000|2025-10-12 12:10:00|65.54|64.14|65.64|64.24|65.66|64.26|65.49|64.09|179
1760271300000|2025-10-12 12:15:00|65.63|64.23|65.5|64.1|65.65|64.25|65.45|64.05|206
1760271600000|2025-10-12 12:20:00|65.49|64.09|65.73|64.33|65.8|64.4|65.44|64.04|215
1760271900000|2025-10-12 12:25:00|65.72|64.32|65.69|64.29|65.8|64.4|65.66|64.26|270
1760272200000|2025-10-12 12:30:00|65.7|64.3|65.66|64.26|65.81|64.41|65.59|64.19|254
1760272500000|2025-10-12 12:35:00|65.65|64.25|65.65|64.25|65.69|64.29|65.44|64.04|230
1760272800000|2025-10-12 12:40:00|65.64|64.24|65.76|64.36|65.77|64.37|65.59|64.19|161
1760273100000|2025-10-12 12:45:00|65.75|64.35|65.61|64.21|65.76|64.36|65.45|64.05|252
1760273400000|2025-10-12 12:50:00|65.62|64.22|65.64|64.24|65.69|64.29|65.59|64.19|192
1760273700000|2025-10-12 12:55:00|65.63|64.23|65.56|64.16|65.64|64.24|65.45|64.05|186
1760274000000|2025-10-12 13:00:00|65.55|64.15|65.48|64.08|65.56|64.16|65.37|63.97|169
1760274300000|2025-10-12 13:05:00|65.49|64.09|65.54|64.14|65.61|64.21|65.31|63.91|194
1760274600000|2025-10-12 13:10:00|65.53|64.13|65.64|64.24|65.74|64.34|65.53|64.13|221
1760274900000|2025-10-12 13:15:00|65.63|64.23|65.4|64|65.73|64.33|65.39|63.99|231
1760275200000|2025-10-12 13:20:00|65.39|63.99|65.07|63.67|65.4|64|64.99|63.59|262
1760275500000|2025-10-12 13:25:00|65.06|63.66|65.2|63.8|65.23|63.83|65.02|63.62|266
1760275800000|2025-10-12 13:30:00|65.21|63.81|64.82|63.42|65.22|63.82|64.64|63.24|369
1760276100000|2025-10-12 13:35:00|64.83|63.43|64.8|63.4|64.98|63.58|64.69|63.29|288
1760276400000|2025-10-12 13:40:00|64.79|63.39|65.01|63.61|65.16|63.76|64.73|63.33|302
1760276700000|2025-10-12 13:45:00|65.02|63.62|64.51|63.11|65.02|63.62|64.46|63.06|297
1760277000000|2025-10-12 13:50:00|64.5|63.1|64.7|63.3|64.77|63.37|64.48|63.08|259
1760277300000|2025-10-12 13:55:00|64.69|63.29|64.71|63.31|64.78|63.38|64.57|63.17|209
1760277600000|2025-10-12 14:00:00|64.7|63.3|64.85|63.45|65|63.6|64.65|63.25|290
1760277900000|2025-10-12 14:05:00|64.86|63.46|64.92|63.52|65.04|63.64|64.83|63.43|338
1760278200000|2025-10-12 14:10:00|64.91|63.51|65|63.6|65.02|63.62|64.91|63.51|260
1760278500000|2025-10-12 14:15:00|65.02|63.62|64.98|63.58|65.09|63.69|64.84|63.44|316
1760278800000|2025-10-12 14:20:00|64.97|63.57|64.98|63.58|65.03|63.63|64.81|63.41|301
1760279100000|2025-10-12 14:25:00|64.97|63.57|65.04|63.64|65.08|63.68|64.91|63.51|263
1760279400000|2025-10-12 14:30:00|65.05|63.65|65.09|63.69|65.25|63.85|65|63.6|325
1760279700000|2025-10-12 14:35:00|65.08|63.68|64.87|63.47|65.26|63.86|64.85|63.45|268
1760280000000|2025-10-12 14:40:00|64.85|63.45|65.05|63.65|65.07|63.67|64.7|63.3|291
1760280300000|2025-10-12 14:45:00|65.06|63.66|66.63|65.23|66.95|65.55|65.04|63.64|767
1760280600000|2025-10-12 14:50:00|66.62|65.22|67.63|66.23|67.67|66.27|66.31|64.91|736
1760280900000|2025-10-12 14:55:00|67.64|66.24|66.79|65.39|67.99|66.59|66.66|65.26|747
1760281200000|2025-10-12 15:00:00|66.8|65.4|67.94|66.54|67.94|66.54|66.8|65.4|634
1760281500000|2025-10-12 15:05:00|67.97|66.57|68.11|66.71|68.52|67.12|67.77|66.37|667
1760281800000|2025-10-12 15:10:00|68.1|66.7|68.37|66.97|68.51|67.11|67.79|66.39|565
1760282100000|2025-10-12 15:15:00|68.36|66.96|69.07|67.67|69.09|67.69|67.87|66.47|570
1760282400000|2025-10-12 15:20:00|69.05|67.65|68.71|67.31|69.11|67.71|68.29|66.89|609
1760282700000|2025-10-12 15:25:00|68.7|67.3|68.44|67.04|68.71|67.31|67.99|66.59|428
1760283000000|2025-10-12 15:30:00|68.45|67.05|67.75|66.35|68.47|67.07|67.44|66.04|645
1760283300000|2025-10-12 15:35:00|67.76|66.36|67.95|66.55|68|66.6|67.29|65.89|629
1760283600000|2025-10-12 15:40:00|67.93|66.53|67.79|66.39|67.99|66.59|67.68|66.28|401
1760283900000|2025-10-12 15:45:00|67.8|66.4|68.55|67.15|68.65|67.25|67.79|66.39|518
1760284200000|2025-10-12 15:50:00|68.56|67.16|68.94|67.54|68.96|67.56|68.49|67.09|461
1760284500000|2025-10-12 15:55:00|68.95|67.55|68.79|67.39|69.07|67.67|68.68|67.28|542
1760284800000|2025-10-12 16:00:00|68.8|67.4|69.46|68.06|69.51|68.11|68.8|67.4|598
1760285100000|2025-10-12 16:05:00|69.45|68.05|69.42|68.02|70|68.6|69.31|67.91|667
1760285400000|2025-10-12 16:10:00|69.39|67.99|69.5|68.1|69.62|68.22|69.01|67.61|613
1760285700000|2025-10-12 16:15:00|69.51|68.11|69.13|67.73|69.57|68.17|69.03|67.63|593
1760286000000|2025-10-12 16:20:00|69.14|67.74|69.22|67.82|69.37|67.97|69.05|67.65|586
1760286300000|2025-10-12 16:25:00|69.21|67.81|69.29|67.89|69.38|67.98|69.03|67.63|509
1760286600000|2025-10-12 16:30:00|69.3|67.9|69.46|68.06|69.47|68.07|69.17|67.77|552
1760286900000|2025-10-12 16:35:00|69.47|68.07|68.95|67.55|69.48|68.08|68.63|67.23|592
1760287200000|2025-10-12 16:40:00|68.94|67.54|69.92|68.52|69.94|68.54|68.93|67.53|534
1760287500000|2025-10-12 16:45:00|69.91|68.51|69.64|68.24|70.36|68.96|69.04|67.64|818
1760287800000|2025-10-12 16:50:00|69.63|68.23|69.48|68.08|69.68|68.28|69.19|67.79|680
1760288100000|2025-10-12 16:55:00|69.47|68.07|69.55|68.15|69.62|68.22|69.27|67.87|490
1760288400000|2025-10-12 17:00:00|69.54|68.14|69.59|68.19|69.63|68.23|69.29|67.89|575
1760288700000|2025-10-12 17:05:00|69.58|68.18|69.9|68.5|69.93|68.53|69.35|67.95|446
1760289000000|2025-10-12 17:10:00|69.89|68.49|69.94|68.54|70.05|68.65|69.63|68.23|435
1760289300000|2025-10-12 17:15:00|69.95|68.55|70|68.6|70.12|68.72|69.89|68.49|480
1760289600000|2025-10-12 17:20:00|69.99|68.59|69.77|68.37|70.18|68.78|69.77|68.37|436
1760289900000|2025-10-12 17:25:00|69.78|68.38|69.89|68.49|69.92|68.52|69.67|68.27|473
1760290200000|2025-10-12 17:30:00|69.87|68.47|69.82|68.42|69.94|68.54|69.6|68.2|553
1760290500000|2025-10-12 17:35:00|69.83|68.43|70|68.6|70|68.6|69.66|68.26|506
1760290800000|2025-10-12 17:40:00|69.99|68.59|70.04|68.64|70.1|68.7|69.86|68.46|404
1760291100000|2025-10-12 17:45:00|70.03|68.63|69.98|68.58|70.25|68.85|69.98|68.58|435
1760291400000|2025-10-12 17:50:00|69.97|68.57|69.76|68.36|69.98|68.58|69.38|67.98|469
1760291700000|2025-10-12 17:55:00|69.75|68.35|69.89|68.49|69.91|68.51|69.62|68.22|348
1760292000000|2025-10-12 18:00:00|69.9|68.5|70.01|68.61|70.03|68.63|69.85|68.45|333
1760292300000|2025-10-12 18:05:00|70|68.6|70.2|68.8|70.21|68.81|69.91|68.51|348
1760292600000|2025-10-12 18:10:00|70.21|68.81|70.11|68.71|70.32|68.92|70.04|68.64|330
1760292900000|2025-10-12 18:15:00|70.12|68.72|70.15|68.75|70.31|68.91|69.92|68.52|313
1760293200000|2025-10-12 18:20:00|70.14|68.74|70.02|68.62|70.19|68.79|69.9|68.5|309
1760293500000|2025-10-12 18:25:00|70.03|68.63|69.91|68.51|70.03|68.63|69.78|68.38|338
1760293800000|2025-10-12 18:30:00|69.9|68.5|69.83|68.43|69.95|68.55|69.79|68.39|307
1760294100000|2025-10-12 18:35:00|69.84|68.44|69.56|68.16|69.85|68.45|69.32|67.92|429
1760294400000|2025-10-12 18:40:00|69.57|68.17|69.37|67.97|69.59|68.19|69.34|67.94|307
1760294700000|2025-10-12 18:45:00|69.36|67.96|69.48|68.08|69.5|68.1|69.19|67.79|396
1760295000000|2025-10-12 18:50:00|69.49|68.09|69.46|68.06|69.58|68.18|69.34|67.94|270
1760295300000|2025-10-12 18:55:00|69.45|68.05|69.59|68.19|69.62|68.22|69.44|68.04|285
1760295600000|2025-10-12 19:00:00|69.6|68.2|69.74|68.34|69.83|68.43|69.53|68.13|290
1760295900000|2025-10-12 19:05:00|69.75|68.35|69.93|68.53|69.93|68.53|69.74|68.34|198
1760296200000|2025-10-12 19:10:00|69.94|68.54|70.3|68.9|70.34|68.94|69.94|68.54|208
1760296500000|2025-10-12 19:15:00|70.31|68.91|70.38|68.98|70.52|69.12|70.21|68.81|324
1760296800000|2025-10-12 19:20:00|70.39|68.99|70.36|68.96|70.5|69.1|70.27|68.87|323
1760297100000|2025-10-12 19:25:00|70.37|68.97|70.53|69.13|70.55|69.15|70.31|68.91|237
1760297400000|2025-10-12 19:30:00|70.52|69.12|70.45|69.05|70.52|69.12|70.38|68.98|341
1760297700000|2025-10-12 19:35:00|70.46|69.06|70.23|68.83|70.57|69.17|70.21|68.81|251
1760298000000|2025-10-12 19:40:00|70.24|68.84|70.61|68.81|70.61|69.07|70.21|68.81|206
1760298300000|2025-10-12 19:45:00|70.62|68.82|70.7|68.9|70.88|69.08|70.59|68.79|285
1760298600000|2025-10-12 19:50:00|70.71|68.91|70.77|68.97|70.82|69.02|70.69|68.89|212
1760298900000|2025-10-12 19:55:00|70.78|68.98|70.82|69.02|70.88|69.08|70.7|68.9|236
1760299200000|2025-10-12 20:00:00|70.83|69.03|71.1|69.3|71.1|69.3|70.75|68.95|335
1760299500000|2025-10-12 20:05:00|71.12|69.32|70.91|69.11|71.17|69.37|70.9|69.1|305
1760299800000|2025-10-12 20:10:00|70.9|69.1|70.78|68.98|70.93|69.13|70.7|68.9|299
1760300100000|2025-10-12 20:15:00|70.79|68.99|70.86|69.06|70.97|69.17|70.68|68.88|312
1760300400000|2025-10-12 20:20:00|70.87|69.07|70.87|69.07|71|69.2|70.84|69.04|278
1760300700000|2025-10-12 20:25:00|70.86|69.06|71.14|69.34|71.15|69.35|70.74|68.94|359
1760301000000|2025-10-12 20:30:00|71.13|69.33|71.23|69.43|71.43|69.63|70.96|69.16|431
1760301300000|2025-10-12 20:35:00|71.22|69.42|71.34|69.54|71.42|69.62|71.06|69.26|459
1760301600000|2025-10-12 20:40:00|71.35|69.55|71.5|69.7|71.5|69.7|71.26|69.46|339
1760301900000|2025-10-12 20:45:00|71.49|69.69|71.47|69.67|71.69|69.89|71.36|69.56|390
1760302200000|2025-10-12 20:50:00|71.48|69.68|71.27|69.47|71.83|70.03|71.21|69.41|474
1760302500000|2025-10-12 20:55:00|71.26|69.46|70.98|69.18|71.27|69.47|70.79|68.99|445
1760302800000|2025-10-12 21:00:00|70.99|69.19|70.57|70.07|71.19|70.07|70.49|68.94|439
1760303100000|2025-10-12 21:05:00|70.56|70.06|70.13|69.63|70.57|70.07|70.02|69.52|535
1760303400000|2025-10-12 21:10:00|70.12|69.62|70.53|70.03|70.91|70.41|70.1|69.6|579
1760303700000|2025-10-12 21:15:00|70.52|70.02|70.39|69.89|70.61|70.11|70.3|69.8|639
1760304000000|2025-10-12 21:20:00|70.38|69.88|70.06|69.56|70.53|70.03|70.06|69.56|609
1760304300000|2025-10-12 21:25:00|70.08|69.58|69.81|69.31|70.11|69.61|69.49|68.99|582
1760304600000|2025-10-12 21:30:00|69.82|69.32|69.4|68.9|69.83|69.33|68.97|68.47|613
1760304900000|2025-10-12 21:35:00|69.39|68.89|69.44|68.94|69.64|69.14|69.34|68.84|475
1760305200000|2025-10-12 21:40:00|69.45|68.95|69.66|69.16|69.73|69.23|69.32|68.82|262
1760305500000|2025-10-12 21:45:00|69.65|69.15|69.77|69.27|70.06|69.56|69.63|69.13|278
1760305800000|2025-10-12 21:50:00|69.76|69.26|69.73|69.23|69.8|69.3|69.58|69.08|307
1760306100000|2025-10-12 21:55:00|69.74|69.24|69.95|69.45|70.02|69.52|69.71|69.21|314
1760306400000|2025-10-12 22:00:00|69.96|69.46|70.05|69.55|70.51|70.01|69.96|69.46|486
1760306700000|2025-10-12 22:05:00|70.04|69.54|69.89|69.39|70.21|69.71|69.85|69.35|427
1760307000000|2025-10-12 22:10:00|69.88|69.38|70.04|69.54|70.04|69.54|69.71|69.21|405
1760307300000|2025-10-12 22:15:00|70.05|69.55|70.05|69.55|70.32|69.82|70|69.5|448
1760307600000|2025-10-12 22:20:00|70.03|69.53|70.13|69.63|70.42|69.92|69.99|69.49|355
1760307900000|2025-10-12 22:25:00|70.14|69.64|70.08|69.58|70.14|69.64|69.85|69.35|438
1760308200000|2025-10-12 22:30:00|70.07|69.57|70.26|69.76|70.43|69.93|70.07|69.57|357
1760308500000|2025-10-12 22:35:00|70.27|69.77|70.27|69.77|70.32|69.82|70.03|69.53|408
1760308800000|2025-10-12 22:40:00|70.26|69.76|70.3|69.8|70.4|69.9|70.07|69.57|394
1760309100000|2025-10-12 22:45:00|70.29|69.79|70.33|69.83|70.41|69.91|70.14|69.64|380
1760309400000|2025-10-12 22:50:00|70.32|69.82|70.33|69.83|70.54|70.04|70.19|69.69|430
1760309700000|2025-10-12 22:55:00|70.32|69.82|70.26|69.76|70.33|69.83|70.1|69.6|330
1760310000000|2025-10-12 23:00:00|70.24|69.74|69.97|69.47|70.25|69.75|69.86|69.36|441
1760310300000|2025-10-12 23:05:00|69.98|69.48|70.1|69.6|70.1|69.6|69.75|69.25|408
1760310600000|2025-10-12 23:10:00|70.09|69.59|70.02|69.52|70.16|69.66|69.87|69.37|339
1760310900000|2025-10-12 23:15:00|70.03|69.53|69.66|69.16|70.04|69.54|69.54|69.04|387
1760311200000|2025-10-12 23:20:00|69.67|69.17|70.16|69.66|70.16|69.66|69.65|69.15|299
1760311500000|2025-10-12 23:25:00|70.17|69.67|70.14|69.64|70.25|69.75|70.04|69.54|358
1760311800000|2025-10-12 23:30:00|70.15|69.65|70.2|69.7|70.4|69.9|70.13|69.63|438
1760312100000|2025-10-12 23:35:00|70.19|69.69|70.19|69.69|70.27|69.77|70.07|69.57|433
1760312400000|2025-10-12 23:40:00|70.2|69.7|70.18|69.68|70.22|69.72|70.03|69.53|349
1760312700000|2025-10-12 23:45:00|70.17|69.67|70.23|69.73|70.3|69.8|70.06|69.56|405
1760313000000|2025-10-12 23:50:00|70.19|69.69|70.34|69.84|70.37|69.87|70.09|69.59|449
1760313300000|2025-10-12 23:55:00|70.35|69.85|70.3|69.8|70.45|69.95|70.26|69.76|328
1760313600000|2025-10-13 00:00:00|70.29|69.79|70.23|69.73|70.35|69.85|69.98|69.48|514
1760313900000|2025-10-13 00:05:00|70.22|69.72|70.08|69.58|70.23|69.73|69.91|69.41|470
1760314200000|2025-10-13 00:10:00|70.07|69.57|70.28|69.78|70.3|69.8|69.97|69.47|361
1760314500000|2025-10-13 00:15:00|70.29|69.79|70.97|70.47|71.09|70.59|70.25|69.75|460
1760314800000|2025-10-13 00:20:00|70.98|70.48|70.62|70.12|71.13|70.63|70.42|69.92|542
1760315100000|2025-10-13 00:25:00|70.61|70.11|70.63|70.13|70.9|70.4|70.48|69.98|321
1760315400000|2025-10-13 00:30:00|70.61|70.11|70.35|69.85|70.63|70.13|70.18|69.68|480
1760315700000|2025-10-13 00:35:00|70.3|69.8|70|69.5|70.46|69.96|69.85|69.35|434
1760316000000|2025-10-13 00:40:00|69.99|69.49|70.2|69.7|70.21|69.71|69.89|69.39|409
1760316300000|2025-10-13 00:45:00|70.19|69.69|70.02|69.52|70.25|69.75|69.85|69.35|441
1760316600000|2025-10-13 00:50:00|70.03|69.53|70.47|69.97|70.55|70.05|70.03|69.53|491
1760316900000|2025-10-13 00:55:00|70.46|69.96|70.25|69.75|70.72|70.22|70.2|69.7|436
1760317200000|2025-10-13 01:00:00|70.24|69.74|70.02|69.52|70.34|69.84|69.87|69.37|551
1760317500000|2025-10-13 01:05:00|70.03|69.53|70.21|69.71|70.42|69.92|69.98|69.48|597
1760317800000|2025-10-13 01:10:00|70.22|69.72|70.04|69.54|70.37|69.87|69.9|69.4|501
1760318100000|2025-10-13 01:15:00|70.05|69.55|70.32|69.82|70.39|69.89|69.89|69.39|536
1760318400000|2025-10-13 01:20:00|70.33|69.83|70.33|69.83|70.65|70.15|70.27|69.77|443
1760318700000|2025-10-13 01:25:00|70.34|69.84|70.28|69.78|70.51|70.01|70.21|69.71|420
1760319000000|2025-10-13 01:30:00|70.29|69.79|70.65|70.15|70.65|70.15|70.26|69.76|358
1760319300000|2025-10-13 01:35:00|70.64|70.14|70.4|69.9|70.65|70.15|70.28|69.78|410
1760319600000|2025-10-13 01:40:00|70.43|69.93|70.55|70.05|70.65|70.15|70.39|69.89|288
1760319900000|2025-10-13 01:45:00|70.54|70.04|70.46|69.96|70.55|70.05|70.29|69.79|352
1760320200000|2025-10-13 01:50:00|70.47|69.97|70.45|69.95|70.52|70.02|70.3|69.8|365
1760320500000|2025-10-13 01:55:00|70.47|69.97|71.03|70.53|71.03|70.53|70.44|69.94|316
1760320800000|2025-10-13 02:00:00|71.04|70.54|70.6|70.1|71.38|70.88|70.46|69.96|495
1760321100000|2025-10-13 02:05:00|70.59|70.09|70.83|70.33|71|70.5|70.54|70.04|361
1760321400000|2025-10-13 02:10:00|70.82|70.32|70.88|70.38|70.92|70.42|70.65|70.15|346
1760321700000|2025-10-13 02:15:00|70.87|70.37|70.74|70.24|71.09|70.59|70.68|70.18|370
1760322000000|2025-10-13 02:20:00|70.73|70.23|71.14|70.64|71.35|70.85|70.6|70.1|444
1760322300000|2025-10-13 02:25:00|71.15|70.65|70.97|70.47|71.2|70.7|70.87|70.37|473
1760322600000|2025-10-13 02:30:00|70.96|70.46|71|70.5|71.18|70.68|70.9|70.4|389
1760322900000|2025-10-13 02:35:00|71.01|70.51|70.91|70.41|71.01|70.51|70.63|70.13|386
1760323200000|2025-10-13 02:40:00|70.89|70.39|71.1|70.6|71.18|70.68|70.86|70.36|269
1760323500000|2025-10-13 02:45:00|71.06|70.56|71.28|70.78|71.32|70.82|70.99|70.49|321
1760323800000|2025-10-13 02:50:00|71.25|70.75|71.32|70.82|71.37|70.87|71.11|70.61|272
1760324100000|2025-10-13 02:55:00|71.33|70.83|71.37|70.87|71.44|70.94|71.27|70.77|396
1760324400000|2025-10-13 03:00:00|71.38|70.88|71.73|71.23|71.95|71.45|71.29|70.79|467
1760324700000|2025-10-13 03:05:00|71.74|71.24|71.64|71.14|71.75|71.25|71.45|70.95|522
1760325000000|2025-10-13 03:10:00|71.63|71.13|71.48|70.98|71.77|71.27|71.45|70.95|457
1760325300000|2025-10-13 03:15:00|71.49|70.99|71.35|70.85|71.5|71|71.29|70.79|305
1760325600000|2025-10-13 03:20:00|71.31|70.81|71.33|70.83|71.66|71.16|71.25|70.75|515
1760325900000|2025-10-13 03:25:00|71.3|70.8|71.21|70.71|71.4|70.9|71.16|70.66|500
1760326200000|2025-10-13 03:30:00|71.18|70.68|70.92|70.42|71.32|70.82|70.75|70.25|533
1760326500000|2025-10-13 03:35:00|70.94|70.44|70.84|70.34|71.06|70.56|70.81|70.31|521
1760326800000|2025-10-13 03:40:00|70.82|70.32|70.78|70.28|70.91|70.41|70.69|70.19|470
1760327100000|2025-10-13 03:45:00|70.74|70.24|70.72|70.22|70.83|70.33|70.57|70.07|437
1760327400000|2025-10-13 03:50:00|70.71|70.21|70.64|70.14|70.77|70.27|70.49|69.99|438
1760327700000|2025-10-13 03:55:00|70.63|70.13|70.69|70.19|70.74|70.24|70.52|70.02|514
1760328000000|2025-10-13 04:00:00|70.7|70.2|70.85|70.35|70.9|70.4|70.6|70.1|498
1760328300000|2025-10-13 04:05:00|70.84|70.34|70.72|70.22|70.85|70.35|70.57|70.07|525
1760328600000|2025-10-13 04:10:00|70.7|70.2|70.54|70.04|70.81|70.31|70.44|69.94|423
1760328900000|2025-10-13 04:15:00|70.55|70.05|70.71|70.21|70.74|70.24|70.48|69.98|344
1760329200000|2025-10-13 04:20:00|70.72|70.22|70.43|69.93|70.75|70.25|70.26|69.76|498
1760329500000|2025-10-13 04:25:00|70.41|69.91|70.4|69.9|70.55|70.05|70.3|69.8|587
1760329800000|2025-10-13 04:30:00|70.38|69.88|70.69|70.19|70.76|70.26|70.34|69.84|544
1760330100000|2025-10-13 04:35:00|70.7|70.2|70.6|70.1|70.71|70.21|70.37|69.87|590
1760330400000|2025-10-13 04:40:00|70.59|70.09|70.49|69.99|70.75|70.25|70.45|69.95|507
1760330700000|2025-10-13 04:45:00|70.52|70.02|70.53|70.03|70.62|70.12|70.42|69.92|566
1760331000000|2025-10-13 04:50:00|70.55|70.05|70.97|70.47|70.97|70.47|70.55|70.05|549
1760331300000|2025-10-13 04:55:00|70.92|70.42|71|70.5|71.2|70.7|70.92|70.42|504
1760331600000|2025-10-13 05:00:00|71.01|70.51|70.76|70.26|71.13|70.63|70.65|70.15|524
1760331900000|2025-10-13 05:05:00|70.74|70.24|70.81|70.31|70.84|70.34|70.59|70.09|486
1760332200000|2025-10-13 05:10:00|70.82|70.32|70.82|70.32|70.91|70.41|70.7|70.2|543
1760332500000|2025-10-13 05:15:00|70.83|70.33|70.65|70.15|71.02|70.52|70.61|70.11|593
1760332800000|2025-10-13 05:20:00|70.66|70.16|70.49|69.99|70.69|70.19|70.39|69.89|402
1760333100000|2025-10-13 05:25:00|70.48|69.98|70.76|70.26|70.82|70.32|70.4|69.9|468
1760333400000|2025-10-13 05:30:00|70.77|70.27|70.62|70.12|70.91|70.41|70.57|70.07|545
1760333700000|2025-10-13 05:35:00|70.61|70.11|70.66|70.16|70.73|70.23|70.47|69.97|437
1760334000000|2025-10-13 05:40:00|70.63|70.13|70.43|69.93|70.73|70.23|70.38|69.88|449
1760334300000|2025-10-13 05:45:00|70.42|69.92|70.54|70.04|70.54|70.04|70.35|69.85|380
1760334600000|2025-10-13 05:50:00|70.53|70.03|70.45|69.95|70.55|70.05|70.35|69.85|319
1760334900000|2025-10-13 05:55:00|70.44|69.94|70.4|69.9|70.51|70.01|70.34|69.84|170
1760335200000|2025-10-13 06:00:00|70.39|69.89|70.06|69.56|70.44|69.94|69.96|69.46|402
1760335500000|2025-10-13 06:05:00|70.05|69.55|70.49|69.99|70.5|70|69.98|69.48|387
1760335800000|2025-10-13 06:10:00|70.48|69.98|70.47|69.97|70.64|70.14|70.34|69.84|393
1760336100000|2025-10-13 06:15:00|70.49|69.99|70.6|70.1|70.75|70.25|70.45|69.95|278
1760336400000|2025-10-13 06:20:00|70.59|70.09|70.5|70|70.67|70.17|70.45|69.95|220
1760336700000|2025-10-13 06:25:00|70.49|69.99|71.12|70.62|71.12|70.62|70.44|69.94|223
1760337000000|2025-10-13 06:30:00|71.11|70.61|71.32|70.82|71.78|71.28|71.04|70.54|425
1760337300000|2025-10-13 06:35:00|71.31|70.81|71.33|70.83|71.38|70.88|71.16|70.66|263
1760337600000|2025-10-13 06:40:00|71.34|70.84|71.14|70.64|71.43|70.93|71.06|70.56|226
1760337900000|2025-10-13 06:45:00|71.13|70.63|71.18|70.68|71.28|70.78|70.99|70.49|245
1760338200000|2025-10-13 06:50:00|71.21|70.71|71.52|71.02|71.57|71.07|71.17|70.67|176
1760338500000|2025-10-13 06:55:00|71.53|71.03|71.62|71.12|71.74|71.24|71.52|71.02|143
1760338800000|2025-10-13 07:00:00|71.63|71.13|71.79|71.29|71.8|71.3|71.54|71.04|237
1760339100000|2025-10-13 07:05:00|71.77|71.27|72.02|71.52|72.05|71.55|71.68|71.18|240
1760339400000|2025-10-13 07:10:00|72.03|71.53|72.05|71.55|72.23|71.73|72.03|71.53|211
1760339700000|2025-10-13 07:15:00|72|71.5|72.14|71.64|72.17|71.67|71.97|71.47|397
1760340000000|2025-10-13 07:20:00|72.13|71.63|72.34|71.84|72.35|71.85|72.02|71.52|210
1760340300000|2025-10-13 07:25:00|72.33|71.83|72.42|71.92|72.57|72.07|72.21|71.71|205
1760340600000|2025-10-13 07:30:00|72.41|71.91|72.58|72.08|72.61|72.11|72.39|71.89|248
1760340900000|2025-10-13 07:35:00|72.57|72.07|72.76|72.26|72.81|72.31|72.46|71.96|243
1760341200000|2025-10-13 07:40:00|72.77|72.27|72.58|72.08|72.84|72.34|72.58|72.08|160
1760341500000|2025-10-13 07:45:00|72.56|72.06|71.89|71.39|72.56|72.06|71.7|71.2|356
1760341800000|2025-10-13 07:50:00|71.85|71.35|71.98|71.48|71.98|71.48|71.71|71.21|253
1760342100000|2025-10-13 07:55:00|71.97|71.47|72.02|71.52|72.12|71.62|71.92|71.42|303
1760342400000|2025-10-13 08:00:00|72.01|71.51|72.01|71.51|72.06|71.56|71.83|71.33|282
1760342700000|2025-10-13 08:05:00|72.02|71.52|71.87|71.37|72.02|71.52|71.76|71.26|419
1760343000000|2025-10-13 08:10:00|71.85|71.35|72.02|71.52|72.09|71.59|71.79|71.29|296
1760343300000|2025-10-13 08:15:00|72|71.5|72.1|71.6|72.13|71.63|71.83|71.33|406
1760343600000|2025-10-13 08:20:00|72.11|71.61|72.27|71.77|72.36|71.86|72.09|71.59|355
1760343900000|2025-10-13 08:25:00|72.26|71.76|72.39|71.89|72.4|71.9|72.13|71.63|234
1760344200000|2025-10-13 08:30:00|72.4|71.9|72.75|72.25|72.76|72.26|72.39|71.89|270
1760344500000|2025-10-13 08:35:00|72.73|72.23|72.96|72.46|72.98|72.48|72.67|72.17|316
1760344800000|2025-10-13 08:40:00|72.95|72.45|72.74|72.24|73.22|72.72|72.65|72.15|284
1760345100000|2025-10-13 08:45:00|72.76|72.26|72.85|72.35|72.87|72.37|72.61|72.11|290
1760345400000|2025-10-13 08:50:00|72.86|72.36|73.3|72.8|73.3|72.8|72.84|72.34|361
1760345700000|2025-10-13 08:55:00|73.27|72.77|72.95|72.45|73.3|72.8|72.92|72.42|214
1760346000000|2025-10-13 09:00:00|72.94|72.44|72.78|72.28|72.99|72.49|72.63|72.13|280
1760346300000|2025-10-13 09:05:00|72.79|72.29|72.61|72.11|72.98|72.48|72.56|72.06|294
1760346600000|2025-10-13 09:10:00|72.62|72.12|72.32|71.82|72.8|72.3|72.3|71.8|302
1760346900000|2025-10-13 09:15:00|72.34|71.84|72.37|71.87|72.71|72.21|72.34|71.84|256
1760347200000|2025-10-13 09:20:00|72.36|71.86|72.24|71.74|72.45|71.95|72.12|71.62|296
1760347500000|2025-10-13 09:25:00|72.25|71.75|72.17|71.67|72.28|71.78|72.03|71.53|282
1760347800000|2025-10-13 09:30:00|72.18|71.68|72.52|72.02|72.53|72.03|72.15|71.65|277
1760348100000|2025-10-13 09:35:00|72.51|72.01|72.4|71.9|72.54|72.04|72.36|71.86|281
1760348400000|2025-10-13 09:40:00|72.39|71.89|72.39|71.89|72.43|71.93|72.3|71.8|251
1760348700000|2025-10-13 09:45:00|72.41|71.91|72.4|71.9|72.47|71.97|72.29|71.79|212
1760349000000|2025-10-13 09:50:00|72.41|71.91|72.4|71.9|72.46|71.96|72.23|71.73|229
1760349300000|2025-10-13 09:55:00|72.39|71.89|72.63|72.13|72.64|72.14|72.34|71.84|152
1760349600000|2025-10-13 10:00:00|72.64|72.14|72.45|71.95|72.65|72.15|72.36|71.86|231
1760349900000|2025-10-13 10:05:00|72.44|71.94|72.54|72.04|72.7|72.2|72.4|71.9|207
1760350200000|2025-10-13 10:10:00|72.53|72.03|72.24|71.74|72.54|72.04|72.19|71.69|346
1760350500000|2025-10-13 10:15:00|72.23|71.73|72.19|71.69|72.24|71.74|71.81|71.31|331
1760350800000|2025-10-13 10:20:00|72.18|71.68|72.35|71.85|72.38|71.88|71.97|71.47|292
1760351100000|2025-10-13 10:25:00|72.34|71.84|71.95|71.45|72.35|71.85|71.87|71.37|407
1760351400000|2025-10-13 10:30:00|71.94|71.44|71.79|71.29|72.02|71.52|71.72|71.22|390
1760351700000|2025-10-13 10:35:00|71.78|71.28|71.82|71.32|71.86|71.36|71.65|71.15|334
1760352000000|2025-10-13 10:40:00|71.81|71.31|71.96|71.46|72.09|71.59|71.79|71.29|286
1760352300000|2025-10-13 10:45:00|71.95|71.45|72.22|71.72|72.22|71.72|71.89|71.39|279
1760352600000|2025-10-13 10:50:00|72.2|71.7|71.99|71.49|72.21|71.71|71.8|71.3|315
1760352900000|2025-10-13 10:55:00|71.98|71.48|72.04|71.54|72.07|71.57|71.9|71.4|242
1760353200000|2025-10-13 11:00:00|72.03|71.53|71.63|71.13|72.04|71.54|71.23|70.73|537
1760353500000|2025-10-13 11:05:00|71.62|71.12|71.42|70.92|71.66|71.16|70.89|70.39|660
1760353800000|2025-10-13 11:10:00|71.43|70.93|71.59|71.09|71.59|71.09|71.18|70.68|502
1760354100000|2025-10-13 11:15:00|71.58|71.08|71.26|70.76|71.59|71.09|71.19|70.69|466
1760354400000|2025-10-13 11:20:00|71.24|70.74|70.8|70.3|71.44|70.94|70.63|70.13|456
1760354700000|2025-10-13 11:25:00|70.78|70.28|69.61|69.11|70.99|70.49|69.56|69.06|641
1760355000000|2025-10-13 11:30:00|69.6|69.1|70.88|70.38|70.95|70.45|69.58|69.08|612
1760355300000|2025-10-13 11:35:00|70.87|70.37|70.76|70.26|71|70.5|70.56|70.06|575
1760355600000|2025-10-13 11:40:00|70.73|70.23|71.04|70.54|71.13|70.63|70.73|70.23|334
1760355900000|2025-10-13 11:45:00|71.03|70.53|70.82|70.32|71.23|70.73|70.74|70.24|493
1760356200000|2025-10-13 11:50:00|70.81|70.31|71.2|70.7|71.21|70.71|70.75|70.25|477
1760356500000|2025-10-13 11:55:00|71.19|70.69|70.98|70.48|71.21|70.71|70.9|70.4|502
1760356800000|2025-10-13 12:00:00|70.97|70.47|70.79|70.29|70.97|70.47|70.43|69.93|614
1760357100000|2025-10-13 12:05:00|70.78|70.28|71.11|70.61|71.11|70.61|70.66|70.16|502
1760357400000|2025-10-13 12:10:00|71.12|70.62|71.48|70.98|71.62|71.12|71.11|70.61|545
1760357700000|2025-10-13 12:15:00|71.49|70.99|71.16|70.66|71.49|70.99|71.09|70.59|601
1760358000000|2025-10-13 12:20:00|71.17|70.67|71.13|70.63|71.19|70.69|70.93|70.43|579
1760358300000|2025-10-13 12:25:00|71.15|70.65|71.22|70.72|71.26|70.76|70.92|70.42|536
1760358600000|2025-10-13 12:30:00|71.21|70.71|71.91|71.41|72.1|71.6|71.08|70.58|593
1760358900000|2025-10-13 12:35:00|71.89|71.39|71.54|71.04|71.98|71.48|71.51|71.01|593
1760359200000|2025-10-13 12:40:00|71.53|71.03|71.55|71.05|71.62|71.12|71.41|70.91|537
1760359500000|2025-10-13 12:45:00|71.54|71.04|71.61|71.11|71.78|71.28|71.46|70.96|549
1760359800000|2025-10-13 12:50:00|71.6|71.1|71.22|70.72|71.6|71.1|71.01|70.51|583
1760360100000|2025-10-13 12:55:00|71.23|70.73|71.22|70.72|71.31|70.81|71|70.5|527
1760360400000|2025-10-13 13:00:00|71.2|70.7|71.09|70.59|71.46|70.96|71.02|70.52|637
1760360700000|2025-10-13 13:05:00|71.13|70.63|70.98|70.48|71.3|70.8|70.96|70.46|570
1760361000000|2025-10-13 13:10:00|70.99|70.49|70.94|70.44|71.18|70.68|70.82|70.32|561
1760361300000|2025-10-13 13:15:00|70.92|70.42|71.02|70.52|71.27|70.77|70.88|70.38|532
1760361600000|2025-10-13 13:20:00|71.01|70.51|70.81|70.31|71.03|70.53|70.67|70.17|582
1760361900000|2025-10-13 13:25:00|70.84|70.34|70.98|70.48|71.11|70.61|70.8|70.3|528
1760362200000|2025-10-13 13:30:00|71|70.5|72.06|71.56|72.96|72.46|70.94|70.44|903
1760362500000|2025-10-13 13:35:00|72|71.5|72.04|71.54|72.19|71.69|71.42|70.92|882
1760362800000|2025-10-13 13:40:00|72.06|71.56|72.24|71.74|72.66|72.16|71.58|71.08|716
1760363100000|2025-10-13 13:45:00|72.23|71.73|72.02|71.52|72.47|71.97|71.8|71.3|821
1760363400000|2025-10-13 13:50:00|72.01|71.51|72.56|72.06|72.86|72.36|71.71|71.21|769
1760363700000|2025-10-13 13:55:00|72.55|72.05|72.62|72.12|72.79|72.29|72.41|71.91|665
1760364000000|2025-10-13 14:00:00|72.61|72.11|72.37|71.87|72.82|72.32|72.22|71.72|749
1760364300000|2025-10-13 14:05:00|72.36|71.86|72.19|71.69|72.42|71.92|71.99|71.49|658
1760364600000|2025-10-13 14:10:00|72.2|71.7|72.01|71.51|72.3|71.8|71.89|71.39|615
1760364900000|2025-10-13 14:15:00|72|71.5|71.97|71.47|72.2|71.7|71.81|71.31|616
1760365200000|2025-10-13 14:20:00|71.92|71.42|71.57|71.07|72|71.5|70.97|70.47|690
1760365500000|2025-10-13 14:25:00|71.6|71.1|71.36|70.86|71.63|71.13|71.16|70.66|581
1760365800000|2025-10-13 14:30:00|71.35|70.85|71.64|71.14|71.75|71.25|70.72|70.22|730
1760366100000|2025-10-13 14:35:00|71.66|71.16|71.67|71.17|71.92|71.42|71.63|71.13|723
1760366400000|2025-10-13 14:40:00|71.66|71.16|71.34|70.84|71.77|71.27|71.22|70.72|675
1760366700000|2025-10-13 14:45:00|71.35|70.85|70.97|70.47|71.45|70.95|70.86|70.36|581
1760367000000|2025-10-13 14:50:00|70.96|70.46|70.85|70.35|70.97|70.47|70.56|70.06|476
1760367300000|2025-10-13 14:55:00|70.84|70.34|70.84|70.34|70.87|70.37|70.62|70.12|349
1760367600000|2025-10-13 15:00:00|70.83|70.33|71.12|70.62|71.2|70.7|70.79|70.29|552
1760367900000|2025-10-13 15:05:00|71.13|70.63|71.24|70.74|71.32|70.82|70.91|70.41|479
1760368200000|2025-10-13 15:10:00|71.25|70.75|71.49|70.99|71.82|71.32|71.22|70.72|431
1760368500000|2025-10-13 15:15:00|71.5|71|71.7|71.2|72.13|71.63|71.4|70.9|487
1760368800000|2025-10-13 15:20:00|71.68|71.18|71.6|71.1|71.85|71.35|71.47|70.97|460
1760369100000|2025-10-13 15:25:00|71.59|71.09|71.49|70.99|71.81|71.31|71.46|70.96|515
1760369400000|2025-10-13 15:30:00|71.48|70.98|71.7|71.2|72.04|71.54|71.48|70.98|497
1760369700000|2025-10-13 15:35:00|71.71|71.21|71.59|71.09|71.94|71.44|71.56|71.06|467
1760370000000|2025-10-13 15:40:00|71.58|71.08|71.58|71.08|71.81|71.31|71.45|70.95|495
1760370300000|2025-10-13 15:45:00|71.57|71.07|72.09|71.59|72.1|71.6|71.56|71.06|571
1760370600000|2025-10-13 15:50:00|72.1|71.6|71.77|71.27|72.21|71.71|71.73|71.23|642
1760370900000|2025-10-13 15:55:00|71.78|71.28|71.87|71.37|72.01|71.51|71.74|71.24|487
1760371200000|2025-10-13 16:00:00|71.88|71.38|72|71.5|72.06|71.56|71.78|71.28|565
1760371500000|2025-10-13 16:05:00|72.01|71.51|72.09|71.59|72.21|71.71|71.9|71.4|583
1760371800000|2025-10-13 16:10:00|72.07|71.57|71.89|71.39|72.25|71.75|71.83|71.33|445
1760372100000|2025-10-13 16:15:00|71.88|71.38|71.65|71.15|71.94|71.44|71.57|71.07|494
1760372400000|2025-10-13 16:20:00|71.64|71.14|71.74|71.24|71.92|71.42|71.11|70.61|545
1760372700000|2025-10-13 16:25:00|71.76|71.26|71.59|71.09|72.11|71.61|71.55|71.05|522
1760373000000|2025-10-13 16:30:00|71.6|71.1|71.43|70.93|71.69|71.19|71.37|70.87|434
1760373300000|2025-10-13 16:35:00|71.44|70.94|71.57|71.07|71.7|71.2|71.36|70.86|401
1760373600000|2025-10-13 16:40:00|71.55|71.05|71.32|70.82|71.63|71.13|71.24|70.74|381
1760373900000|2025-10-13 16:45:00|71.31|70.81|71.61|71.11|71.64|71.14|71.3|70.8|418
1760374200000|2025-10-13 16:50:00|71.59|71.09|71.83|71.33|71.89|71.39|71.55|71.05|414
1760374500000|2025-10-13 16:55:00|71.79|71.29|71.9|71.4|72.06|71.56|71.79|71.29|287
1760374800000|2025-10-13 17:00:00|71.89|71.39|72.25|71.75|72.26|71.76|71.82|71.32|434
1760375100000|2025-10-13 17:05:00|72.24|71.74|72.13|71.63|72.56|72.06|72.06|71.56|465
1760375400000|2025-10-13 17:10:00|72.12|71.62|72|71.5|72.16|71.66|71.83|71.33|545
1760375700000|2025-10-13 17:15:00|71.98|71.48|71.87|71.37|72.06|71.56|71.8|71.3|482
1760376000000|2025-10-13 17:20:00|71.89|71.39|72.05|71.55|72.24|71.74|71.86|71.36|423
1760376300000|2025-10-13 17:25:00|72.06|71.56|72.01|71.51|72.08|71.58|71.89|71.39|490
1760376600000|2025-10-13 17:30:00|72.04|71.54|72.07|71.57|72.07|71.57|71.87|71.37|506
1760376900000|2025-10-13 17:35:00|72.05|71.55|72.1|71.6|72.26|71.76|71.99|71.49|542
1760377200000|2025-10-13 17:40:00|72.11|71.61|71.92|71.42|72.13|71.63|71.83|71.33|494
1760377500000|2025-10-13 17:45:00|71.93|71.43|71.77|71.27|72.02|71.52|71.62|71.12|465
1760377800000|2025-10-13 17:50:00|71.78|71.28|71.93|71.43|72|71.5|71.62|71.12|475
1760378100000|2025-10-13 17:55:00|71.94|71.44|72.89|72.39|72.92|72.42|71.86|71.36|594
1760378400000|2025-10-13 18:00:00|72.86|72.36|72.6|72.1|72.92|72.42|72.5|72|593
1760378700000|2025-10-13 18:05:00|72.57|72.07|72.56|72.06|72.71|72.21|72.44|71.94|582
1760379000000|2025-10-13 18:10:00|72.53|72.03|72.3|71.8|72.55|72.05|72.23|71.73|582
1760379300000|2025-10-13 18:15:00|72.31|71.81|72.37|71.87|72.48|71.98|72.28|71.78|521
1760379600000|2025-10-13 18:20:00|72.35|71.85|72.79|72.29|72.86|72.36|72.35|71.85|522
1760379900000|2025-10-13 18:25:00|72.8|72.3|72.8|72.3|72.85|72.35|72.66|72.16|425
1760380200000|2025-10-13 18:30:00|72.81|72.31|72.64|72.14|73.02|72.52|72.58|72.08|439
1760380500000|2025-10-13 18:35:00|72.63|72.13|72.58|72.08|72.64|72.14|72.49|71.99|405
1760380800000|2025-10-13 18:40:00|72.59|72.09|72.71|72.21|72.72|72.22|72.46|71.96|458
1760381100000|2025-10-13 18:45:00|72.7|72.2|72.45|71.95|72.75|72.25|72.35|71.85|350
1760381400000|2025-10-13 18:50:00|72.46|71.96|72.21|71.71|72.5|72|72.11|71.61|339
1760381700000|2025-10-13 18:55:00|72.2|71.7|72.45|71.95|72.46|71.96|72.13|71.63|230
1760382000000|2025-10-13 19:00:00|72.46|71.96|72.59|72.09|72.6|72.1|72.32|71.82|352
1760382300000|2025-10-13 19:05:00|72.58|72.08|72.69|72.19|72.73|72.23|72.53|72.03|348
1760382600000|2025-10-13 19:10:00|72.71|72.21|72.82|72.32|72.86|72.36|72.65|72.15|410
1760382900000|2025-10-13 19:15:00|72.8|72.3|72.88|72.38|73.14|72.64|72.66|72.16|404
1760383200000|2025-10-13 19:20:00|72.89|72.39|72.82|72.32|73.01|72.51|72.78|72.28|384
1760383500000|2025-10-13 19:25:00|72.8|72.3|72.64|72.14|72.82|72.32|72.59|72.09|335
1760383800000|2025-10-13 19:30:00|72.63|72.13|72.87|72.37|72.89|72.39|72.58|72.08|329
1760384100000|2025-10-13 19:35:00|72.85|72.35|72.73|72.23|72.87|72.37|72.69|72.19|239
1760384400000|2025-10-13 19:40:00|72.75|72.25|72.98|72.48|73|72.5|72.75|72.25|391
1760384700000|2025-10-13 19:45:00|73|72.5|72.84|72.34|73.06|72.56|72.77|72.27|365
1760385000000|2025-10-13 19:50:00|72.83|72.33|72.79|72.29|72.94|72.44|72.66|72.16|432
1760385300000|2025-10-13 19:55:00|72.78|72.28|72.73|72.23|72.82|72.32|72.46|71.96|392
1760385600000|2025-10-13 20:00:00|72.74|72.24|72.78|72.28|72.89|72.39|72.68|72.18|379
1760385900000|2025-10-13 20:05:00|72.76|72.26|72.66|72.16|72.87|72.37|72.6|72.1|398
1760386200000|2025-10-13 20:10:00|72.64|72.14|72.78|72.28|72.88|72.38|72.62|72.12|352
1760386500000|2025-10-13 20:15:00|72.76|72.26|72.78|72.28|72.81|72.31|72.61|72.11|397
1760386800000|2025-10-13 20:20:00|72.76|72.26|72.76|72.26|72.82|72.32|72.68|72.18|293
1760387100000|2025-10-13 20:25:00|72.77|72.27|72.82|72.32|72.88|72.38|72.7|72.2|344
1760387400000|2025-10-13 20:30:00|72.85|72.35|72.74|72.24|72.85|72.35|72.67|72.17|373
1760387700000|2025-10-13 20:35:00|72.71|72.21|73.01|72.51|73.07|72.57|72.69|72.19|480
1760388000000|2025-10-13 20:40:00|72.98|72.48|73.08|72.58|73.13|72.63|72.92|72.42|558
1760388300000|2025-10-13 20:45:00|73.09|72.59|73.16|72.66|73.19|72.69|73|72.5|463
1760388600000|2025-10-13 20:50:00|73.18|72.68|73.75|73.25|73.83|73.33|73.17|72.67|442
1760388900000|2025-10-13 20:55:00|73.76|73.26|73.67|73.17|73.76|73.26|73.28|72.78|612
1760389200000|2025-10-13 21:00:00|73.65|73.15|73.54|73.04|73.75|73.25|73.41|72.91|381
1760389500000|2025-10-13 21:05:00|73.53|73.03|73.69|73.19|73.86|73.36|73.52|73.02|317
1760389800000|2025-10-13 21:10:00|73.68|73.18|73.64|73.14|73.86|73.36|73.64|73.14|310
1760390100000|2025-10-13 21:15:00|73.65|73.15|73.79|73.29|73.83|73.33|73.49|72.99|300
1760390400000|2025-10-13 21:20:00|73.78|73.28|73.61|73.11|73.79|73.29|73.56|73.06|236
1760390700000|2025-10-13 21:25:00|73.6|73.1|73.41|72.91|73.6|73.1|73.3|72.8|269
1760391000000|2025-10-13 21:30:00|73.42|72.92|73.37|72.87|73.45|72.95|73.33|72.83|170
1760391300000|2025-10-13 21:35:00|73.38|72.88|73.49|72.99|73.53|73.03|73.33|72.83|80
1760391600000|2025-10-13 21:40:00|73.48|72.98|73.5|73|73.57|73.07|73.39|72.89|95
1760391900000|2025-10-13 21:45:00|73.49|72.99|73.21|72.71|73.49|72.99|73.21|72.71|136
1760392200000|2025-10-13 21:50:00|73.22|72.72|73.36|72.86|73.36|72.86|73.21|72.71|106
1760392500000|2025-10-13 21:55:00|73.37|72.87|73.41|72.91|73.45|72.95|73.29|72.79|124
1760392800000|2025-10-13 22:00:00|73.42|72.92|73.63|73.13|73.69|73.19|73.35|72.85|349
1760393100000|2025-10-13 22:05:00|73.64|73.14|73.47|72.97|73.66|73.16|73.44|72.94|343
1760393400000|2025-10-13 22:10:00|73.46|72.96|73.47|72.97|73.53|73.03|73.38|72.88|268
1760393700000|2025-10-13 22:15:00|73.46|72.96|73.61|73.11|73.65|73.15|73.36|72.86|215
1760394000000|2025-10-13 22:20:00|73.58|73.08|73.63|73.13|73.76|73.26|73.58|73.08|275
1760394300000|2025-10-13 22:25:00|73.64|73.14|73.43|72.93|73.65|73.15|73.38|72.88|290
1760394600000|2025-10-13 22:30:00|73.42|72.92|73.49|72.99|73.52|73.02|73.35|72.85|232
1760394900000|2025-10-13 22:35:00|73.48|72.98|73.62|73.12|73.64|73.14|73.44|72.94|167
1760395200000|2025-10-13 22:40:00|73.61|73.11|73.62|73.12|73.64|73.14|73.59|73.09|188
1760395500000|2025-10-13 22:45:00|73.63|73.13|73.59|73.09|73.63|73.13|73.36|72.86|303
1760395800000|2025-10-13 22:50:00|73.6|73.1|73.67|73.17|73.68|73.18|73.54|73.04|216
1760396100000|2025-10-13 22:55:00|73.68|73.18|73.54|73.04|73.68|73.18|73.47|72.97|266
1760396400000|2025-10-13 23:00:00|73.53|73.03|73.47|72.97|73.53|73.03|73.26|72.76|301
1760396700000|2025-10-13 23:05:00|73.46|72.96|73.56|73.06|73.7|73.2|73.33|72.83|235
1760397000000|2025-10-13 23:10:00|73.54|73.04|73.53|73.03|73.61|73.11|73.46|72.96|250
1760397300000|2025-10-13 23:15:00|73.5|73|73.5|73|73.66|73.16|73.46|72.96|256
1760397600000|2025-10-13 23:20:00|73.51|73.01|73.52|73.02|73.53|73.03|73.4|72.9|258
1760397900000|2025-10-13 23:25:00|73.51|73.01|73.44|72.94|73.62|73.12|73.37|72.87|268
1760398200000|2025-10-13 23:30:00|73.43|72.93|73.55|73.05|73.6|73.1|73.41|72.91|253
1760398500000|2025-10-13 23:35:00|73.52|73.02|73.43|72.93|73.55|73.05|73.39|72.89|349
1760398800000|2025-10-13 23:40:00|73.41|72.91|73.35|72.85|73.45|72.95|73.15|72.65|329
1760399100000|2025-10-13 23:45:00|73.34|72.84|73.16|72.66|73.36|72.86|73.05|72.55|289
1760399400000|2025-10-13 23:50:00|73.15|72.65|73.14|72.64|73.22|72.72|73.06|72.56|286
1760399700000|2025-10-13 23:55:00|73.13|72.63|73.14|72.64|73.21|72.71|73.06|72.56|263
1760400000000|2025-10-14 00:00:00|73.16|72.66|73.34|72.84|73.4|72.9|73.08|72.58|420
1760400300000|2025-10-14 00:05:00|73.35|72.85|73.14|72.64|73.41|72.91|73.13|72.63|313
1760400600000|2025-10-14 00:10:00|73.13|72.63|73.2|72.7|73.25|72.75|73.09|72.59|249
1760400900000|2025-10-14 00:15:00|73.21|72.71|73.35|72.85|73.47|72.97|73.14|72.64|227
1760401200000|2025-10-14 00:20:00|73.34|72.84|73.49|72.99|73.59|73.09|73.34|72.84|273
1760401500000|2025-10-14 00:25:00|73.46|72.96|73.39|72.89|73.56|73.06|73.35|72.85|315
1760401800000|2025-10-14 00:30:00|73.38|72.88|73.45|72.95|73.65|73.15|73.24|72.74|431
1760402100000|2025-10-14 00:35:00|73.44|72.94|73.23|72.73|73.5|73|73.17|72.67|362
1760402400000|2025-10-14 00:40:00|73.24|72.74|73.17|72.67|73.26|72.76|73.02|72.52|377
1760402700000|2025-10-14 00:45:00|73.16|72.66|72.94|72.44|73.16|72.66|72.7|72.2|377
1760403000000|2025-10-14 00:50:00|72.92|72.42|72.93|72.43|72.96|72.46|72.8|72.3|338
1760403300000|2025-10-14 00:55:00|72.94|72.44|73.05|72.55|73.08|72.58|72.93|72.43|219
1760403600000|2025-10-14 01:00:00|73.04|72.54|72.74|72.24|73.05|72.55|72.71|72.21|330
1760403900000|2025-10-14 01:05:00|72.73|72.23|72.45|71.95|72.74|72.24|72.39|71.89|272
1760404200000|2025-10-14 01:10:00|72.44|71.94|72.68|72.18|72.72|72.22|72.43|71.93|186
1760404500000|2025-10-14 01:15:00|72.69|72.19|72.89|72.39|72.89|72.39|72.6|72.1|214
1760404800000|2025-10-14 01:20:00|72.9|72.4|73|72.5|73.03|72.53|72.9|72.4|219
1760405100000|2025-10-14 01:25:00|73.01|72.51|72.88|72.38|73.01|72.51|72.81|72.31|300
1760405400000|2025-10-14 01:30:00|72.87|72.37|72.87|72.37|72.94|72.44|72.79|72.29|278
1760405700000|2025-10-14 01:35:00|72.83|72.33|72.72|72.22|72.89|72.39|72.63|72.13|307
1760406000000|2025-10-14 01:40:00|72.71|72.21|72.75|72.25|72.75|72.25|72.63|72.13|268
1760406300000|2025-10-14 01:45:00|72.74|72.24|72.62|72.12|72.76|72.26|72.6|72.1|277
1760406600000|2025-10-14 01:50:00|72.63|72.13|72.59|72.09|72.79|72.29|72.51|72.01|356
1760406900000|2025-10-14 01:55:00|72.56|72.06|72.5|72|72.58|72.08|72.39|71.89|359
1760407200000|2025-10-14 02:00:00|72.49|71.99|72.22|71.72|72.52|72.02|72.14|71.64|351
1760407500000|2025-10-14 02:05:00|72.21|71.71|72.17|71.67|72.29|71.79|72.04|71.54|384
1760407800000|2025-10-14 02:10:00|72.15|71.65|72.13|71.63|72.31|71.81|72.1|71.6|361
1760408100000|2025-10-14 02:15:00|72.16|71.66|71.84|71.34|72.2|71.7|71.81|71.31|320
1760408400000|2025-10-14 02:20:00|71.86|71.36|71.92|71.42|71.93|71.43|71.72|71.22|265
1760408700000|2025-10-14 02:25:00|71.94|71.44|71.98|71.48|72.15|71.65|71.91|71.41|281
1760409000000|2025-10-14 02:30:00|71.99|71.49|72.09|71.59|72.14|71.64|71.93|71.43|327
1760409300000|2025-10-14 02:35:00|72.08|71.58|72.02|71.52|72.09|71.59|71.83|71.33|265
1760409600000|2025-10-14 02:40:00|72|71.5|71.93|71.43|72.08|71.58|71.85|71.35|252
1760409900000|2025-10-14 02:45:00|71.92|71.42|71.86|71.36|72.09|71.59|71.72|71.22|289
1760410200000|2025-10-14 02:50:00|71.85|71.35|71.83|71.33|71.94|71.44|71.71|71.21|307
1760410500000|2025-10-14 02:55:00|71.84|71.34|72|71.5|72.04|71.54|71.77|71.27|241
1760410800000|2025-10-14 03:00:00|71.98|71.48|71.56|71.06|72.04|71.54|71.48|70.98|287
1760411100000|2025-10-14 03:05:00|71.55|71.05|71.36|70.86|71.61|71.11|71.35|70.85|260
1760411400000|2025-10-14 03:10:00|71.37|70.87|71.67|71.17|71.74|71.24|71.35|70.85|209
1760411700000|2025-10-14 03:15:00|71.7|71.2|71.51|71.01|72.04|71.54|71.5|71|233
1760412000000|2025-10-14 03:20:00|71.52|71.02|71.49|70.99|71.64|71.14|71.44|70.94|211
1760412300000|2025-10-14 03:25:00|71.48|70.98|71.43|70.93|71.6|71.1|71.39|70.89|286
1760412600000|2025-10-14 03:30:00|71.42|70.92|71.54|71.04|71.71|71.21|71.39|70.89|235
1760412900000|2025-10-14 03:35:00|71.53|71.03|71.46|70.96|71.69|71.19|71.45|70.95|184
1760413200000|2025-10-14 03:40:00|71.47|70.97|71.55|71.05|71.61|71.11|71.45|70.95|233
1760413500000|2025-10-14 03:45:00|71.54|71.04|71.88|71.38|71.92|71.42|71.54|71.04|175
1760413800000|2025-10-14 03:50:00|71.87|71.37|71.94|71.44|71.95|71.45|71.82|71.32|303
1760414100000|2025-10-14 03:55:00|71.95|71.45|71.87|71.37|71.96|71.46|71.83|71.33|248
1760414400000|2025-10-14 04:00:00|71.88|71.38|71.82|71.32|72.1|71.6|71.8|71.3|298
1760414700000|2025-10-14 04:05:00|71.84|71.34|71.67|71.17|72.11|71.61|71.67|71.17|293
1760415000000|2025-10-14 04:10:00|71.66|71.16|71.72|71.22|71.88|71.38|71.45|70.95|314
1760415300000|2025-10-14 04:15:00|71.71|71.21|71.58|71.08|71.75|71.25|71.51|71.01|325
1760415600000|2025-10-14 04:20:00|71.57|71.07|71.74|71.24|71.75|71.25|71.48|70.98|298
1760415900000|2025-10-14 04:25:00|71.75|71.25|71.59|71.09|71.8|71.3|71.48|70.98|218
1760416200000|2025-10-14 04:30:00|71.57|71.07|71.3|70.8|71.58|71.08|71.25|70.75|209
1760416500000|2025-10-14 04:35:00|71.31|70.81|71.12|70.62|71.41|70.91|71.08|70.58|323
1760416800000|2025-10-14 04:40:00|71.09|70.59|71.14|70.64|71.15|70.65|70.96|70.46|288
1760417100000|2025-10-14 04:45:00|71.12|70.62|70.91|70.41|71.2|70.7|70.83|70.33|227
1760417400000|2025-10-14 04:50:00|70.9|70.4|70.43|69.93|70.9|70.4|70.43|69.93|350
1760417700000|2025-10-14 04:55:00|70.42|69.92|70.69|70.19|70.79|70.29|70.42|69.92|299
1760418000000|2025-10-14 05:00:00|70.7|70.2|70.98|70.48|70.99|70.49|70.59|70.09|301
1760418300000|2025-10-14 05:05:00|70.99|70.49|71.1|70.6|71.31|70.81|70.88|70.38|319
1760418600000|2025-10-14 05:10:00|71.11|70.61|71.21|70.71|71.34|70.84|71.05|70.55|347
1760418900000|2025-10-14 05:15:00|71.2|70.7|71.03|70.53|71.23|70.73|71|70.5|337
1760419200000|2025-10-14 05:20:00|71.01|70.51|70.69|70.19|71.05|70.55|70.6|70.1|334
1760419500000|2025-10-14 05:25:00|70.68|70.18|70.53|70.03|70.68|70.18|70.48|69.98|263
1760419800000|2025-10-14 05:30:00|70.52|70.02|70.4|69.9|70.59|70.09|70.3|69.8|255
1760420100000|2025-10-14 05:35:00|70.38|69.88|69.92|69.42|70.39|69.89|69.79|69.29|410
1760420400000|2025-10-14 05:40:00|69.91|69.41|69.7|69.2|69.92|69.42|69.49|68.99|408
1760420700000|2025-10-14 05:45:00|69.71|69.21|69.99|69.49|70.15|69.65|69.59|69.09|410
1760421000000|2025-10-14 05:50:00|69.98|69.48|69.95|69.45|70.12|69.62|69.83|69.33|402
1760421300000|2025-10-14 05:55:00|69.96|69.46|69.97|69.47|70.05|69.55|69.81|69.31|269
1760421600000|2025-10-14 06:00:00|69.96|69.46|70.31|69.81|70.31|69.81|69.94|69.44|333
1760421900000|2025-10-14 06:05:00|70.3|69.8|70.05|69.55|70.31|69.81|70|69.5|378
1760422200000|2025-10-14 06:10:00|70.04|69.54|69.91|69.41|70.09|69.59|69.87|69.37|329
1760422500000|2025-10-14 06:15:00|69.88|69.38|69.75|69.25|69.91|69.41|69.64|69.14|343
1760422800000|2025-10-14 06:20:00|69.76|69.26|69.26|68.76|69.81|69.31|69.21|68.71|339
1760423100000|2025-10-14 06:25:00|69.27|68.77|69.38|68.88|69.69|69.19|69.27|68.77|357
1760423400000|2025-10-14 06:30:00|69.39|68.89|68.71|68.21|69.68|69.18|68.45|67.95|473
1760423700000|2025-10-14 06:35:00|68.72|68.22|68.85|68.35|69.18|68.68|68.72|68.22|494
1760424000000|2025-10-14 06:40:00|68.84|68.34|68.44|67.94|69|68.5|68.35|67.85|523
1760424300000|2025-10-14 06:45:00|68.45|67.95|68.4|67.9|68.75|68.25|67.26|66.76|697
1760424600000|2025-10-14 06:50:00|68.43|67.93|68.73|68.23|68.89|68.39|67.99|67.49|534
1760424900000|2025-10-14 06:55:00|68.72|68.22|68.44|67.94|68.8|68.3|68.39|67.89|345
1760425200000|2025-10-14 07:00:00|68.45|67.95|68.41|67.91|68.88|68.38|68.38|67.88|447
1760425500000|2025-10-14 07:05:00|68.39|67.89|68.24|67.74|68.47|67.97|68.08|67.58|420
1760425800000|2025-10-14 07:10:00|68.25|67.75|68.61|68.11|68.71|68.21|68.18|67.68|403
1760426100000|2025-10-14 07:15:00|68.6|68.1|68.86|68.36|69.04|68.54|68.6|68.1|296
1760426400000|2025-10-14 07:20:00|68.83|68.33|68.28|67.78|68.87|68.37|68.26|67.76|372
1760426700000|2025-10-14 07:25:00|68.29|67.79|68.64|68.14|68.81|68.31|68.23|67.73|375
1760427000000|2025-10-14 07:30:00|68.62|68.12|68.41|67.91|68.65|68.15|68.26|67.76|312
1760427300000|2025-10-14 07:35:00|68.42|67.92|68.09|67.59|68.48|67.98|67.81|67.31|421
1760427600000|2025-10-14 07:40:00|68.11|67.61|68.01|67.51|68.15|67.65|67.77|67.27|457
1760427900000|2025-10-14 07:45:00|68|67.5|67.95|67.45|68.17|67.67|67.79|67.29|427
1760428200000|2025-10-14 07:50:00|67.94|67.44|67.98|67.48|68.11|67.61|67.84|67.34|437
1760428500000|2025-10-14 07:55:00|67.99|67.49|68.07|67.57|68.15|67.65|67.78|67.28|415
1760428800000|2025-10-14 08:00:00|68.06|67.56|67.87|67.37|68.16|67.66|67.67|67.17|494
1760429100000|2025-10-14 08:05:00|67.85|67.35|68.12|67.62|68.33|67.83|67.77|67.27|408
1760429400000|2025-10-14 08:10:00|68.13|67.63|68.33|67.83|68.4|67.9|68.01|67.51|249
1760429700000|2025-10-14 08:15:00|68.35|67.85|67.89|67.39|68.35|67.85|67.83|67.33|336
1760430000000|2025-10-14 08:20:00|67.88|67.38|67.93|67.43|68.17|67.67|67.85|67.35|333
1760430300000|2025-10-14 08:25:00|67.92|67.42|68.38|67.88|68.4|67.9|67.85|67.35|300
1760430600000|2025-10-14 08:30:00|68.39|67.89|68.47|67.97|68.67|68.17|68.32|67.82|355
1760430900000|2025-10-14 08:35:00|68.46|67.96|68.75|68.25|68.75|68.25|68.44|67.94|206
1760431200000|2025-10-14 08:40:00|68.74|68.24|68.87|68.37|68.94|68.44|68.64|68.14|227
1760431500000|2025-10-14 08:45:00|68.88|68.38|68.37|67.87|68.88|68.38|68.34|67.84|169
1760431800000|2025-10-14 08:50:00|68.4|67.9|68.44|67.94|68.55|68.05|68.33|67.83|168
1760432100000|2025-10-14 08:55:00|68.45|67.95|68.47|67.97|68.52|68.02|68.4|67.9|117
1760432400000|2025-10-14 09:00:00|68.46|67.96|68.72|68.22|68.74|68.24|68.37|67.87|234
1760432700000|2025-10-14 09:05:00|68.71|68.21|68.69|68.19|68.75|68.25|68.57|68.07|335
1760433000000|2025-10-14 09:10:00|68.68|68.18|68.53|68.03|68.69|68.19|68.5|68|360
1760433300000|2025-10-14 09:15:00|68.52|68.02|68.66|68.16|68.66|68.16|68.48|67.98|353
1760433600000|2025-10-14 09:20:00|68.65|68.15|68.52|68.02|68.7|68.2|68.39|67.89|327
1760433900000|2025-10-14 09:25:00|68.51|68.01|68.67|68.17|68.84|68.34|68.49|67.99|347
1760434200000|2025-10-14 09:30:00|68.68|68.18|68.68|68.18|68.94|68.44|68.65|68.15|365
1760434500000|2025-10-14 09:35:00|68.69|68.19|68.64|68.14|68.79|68.29|68.63|68.13|256
1760434800000|2025-10-14 09:40:00|68.66|68.16|68.5|68|68.66|68.16|68.42|67.92|306
1760435100000|2025-10-14 09:45:00|68.51|68.01|68.2|67.7|68.58|68.08|68.12|67.62|386
1760435400000|2025-10-14 09:50:00|68.21|67.71|67.91|67.41|68.26|67.76|67.88|67.38|381
1760435700000|2025-10-14 09:55:00|67.9|67.4|68.19|67.69|68.24|67.74|67.88|67.38|413
1760436000000|2025-10-14 10:00:00|68.2|67.7|68.06|67.56|68.2|67.7|67.94|67.44|408
1760436300000|2025-10-14 10:05:00|68.08|67.58|68.05|67.55|68.09|67.59|67.79|67.29|349
1760436600000|2025-10-14 10:10:00|68.06|67.56|67.82|67.32|68.06|67.56|67.67|67.17|511
1760436900000|2025-10-14 10:15:00|67.83|67.33|67.34|66.84|67.83|67.33|67.14|66.64|587
1760437200000|2025-10-14 10:20:00|67.33|66.83|67.5|67|67.65|67.15|67.33|66.83|528
1760437500000|2025-10-14 10:25:00|67.51|67.01|67.32|66.82|67.62|67.12|67.22|66.72|432
1760437800000|2025-10-14 10:30:00|67.31|66.81|66.75|66.25|67.46|66.96|66.6|66.1|651
1760438100000|2025-10-14 10:35:00|66.78|66.28|67.71|67.21|67.73|67.23|66.68|66.18|582
1760438400000|2025-10-14 10:40:00|67.69|67.19|67.33|66.83|67.76|67.26|67.26|66.76|469
1760438700000|2025-10-14 10:45:00|67.31|66.81|67.19|66.69|67.33|66.83|67.03|66.53|434
1760439000000|2025-10-14 10:50:00|67.16|66.66|67.42|66.92|67.57|67.07|67.16|66.66|460
1760439300000|2025-10-14 10:55:00|67.43|66.93|67.58|67.08|67.65|67.15|67.27|66.77|436
1760439600000|2025-10-14 11:00:00|67.57|67.07|67.88|67.38|67.88|67.38|67.48|66.98|517
1760439900000|2025-10-14 11:05:00|67.87|67.37|68.1|67.6|68.25|67.75|67.78|67.28|435
1760440200000|2025-10-14 11:10:00|68.09|67.59|68.11|67.61|68.19|67.69|67.85|67.35|493
1760440500000|2025-10-14 11:15:00|68.1|67.6|67.96|67.46|68.24|67.74|67.85|67.35|535
1760440800000|2025-10-14 11:20:00|67.93|67.43|68.15|67.65|68.25|67.75|67.9|67.4|443
1760441100000|2025-10-14 11:25:00|68.14|67.64|68.1|67.6|68.22|67.72|68.03|67.53|373
1760441400000|2025-10-14 11:30:00|68.09|67.59|68.28|67.78|68.36|67.86|67.94|67.44|393
1760441700000|2025-10-14 11:35:00|68.27|67.77|68.14|67.64|68.39|67.89|68.1|67.6|272
1760442000000|2025-10-14 11:40:00|68.13|67.63|68.01|67.51|68.21|67.71|67.95|67.45|293
1760442300000|2025-10-14 11:45:00|68|67.5|68.09|67.59|68.21|67.71|67.96|67.46|278
1760442600000|2025-10-14 11:50:00|68.08|67.58|68.04|67.54|68.14|67.64|68|67.5|272
1760442900000|2025-10-14 11:55:00|68.03|67.53|68.01|67.51|68.12|67.62|67.97|67.47|253
1760443200000|2025-10-14 12:00:00|68.02|67.52|67.8|67.3|68.05|67.55|67.76|67.26|408
1760443500000|2025-10-14 12:05:00|67.81|67.31|67.61|67.11|67.87|67.37|67.58|67.08|430
1760443800000|2025-10-14 12:10:00|67.62|67.12|67.81|67.31|67.9|67.4|67.6|67.1|349
1760444100000|2025-10-14 12:15:00|67.83|67.33|67.57|67.07|67.85|67.35|67.41|66.91|326
1760444400000|2025-10-14 12:20:00|67.56|67.06|67.34|66.84|67.57|67.07|67.26|66.76|418
1760444700000|2025-10-14 12:25:00|67.33|66.83|67.49|66.99|67.49|66.99|67.31|66.81|346
1760445000000|2025-10-14 12:30:00|67.48|66.98|67.38|66.88|67.59|67.09|67.16|66.66|410
1760445300000|2025-10-14 12:35:00|67.39|66.89|67.34|66.84|67.46|66.96|67.21|66.71|402
1760445600000|2025-10-14 12:40:00|67.35|66.85|67.28|66.78|67.49|66.99|67.06|66.56|508
1760445900000|2025-10-14 12:45:00|67.27|66.77|67|66.5|67.36|66.86|66.97|66.47|430
1760446200000|2025-10-14 12:50:00|67.01|66.51|67.41|66.91|67.58|67.08|66.99|66.49|431
1760446500000|2025-10-14 12:55:00|67.4|66.9|67.15|66.65|67.4|66.9|67.06|66.56|415
1760446800000|2025-10-14 13:00:00|67.17|66.67|67.25|66.75|67.36|66.86|67.13|66.63|257
1760447100000|2025-10-14 13:05:00|67.24|66.74|67.13|66.63|67.34|66.84|67.1|66.6|354
1760447400000|2025-10-14 13:10:00|67.1|66.6|67.13|66.63|67.13|66.63|66.86|66.36|373
1760447700000|2025-10-14 13:15:00|67.14|66.64|67.04|66.54|67.14|66.64|66.83|66.33|350
1760448000000|2025-10-14 13:20:00|67.02|66.52|67.1|66.6|67.12|66.62|66.96|66.46|278
1760448300000|2025-10-14 13:25:00|67.11|66.61|67.69|67.19|67.7|67.2|67.08|66.58|397
1760448600000|2025-10-14 13:30:00|67.7|67.2|67.51|67.01|68|67.5|67.45|66.95|594
1760448900000|2025-10-14 13:35:00|67.49|66.99|67.18|66.68|67.49|66.99|66.54|66.04|580
1760449200000|2025-10-14 13:40:00|67.19|66.69|67.31|66.81|67.36|66.86|66.86|66.36|523
1760449500000|2025-10-14 13:45:00|67.3|66.8|67.96|67.46|68.2|67.7|67.12|66.62|579
1760449800000|2025-10-14 13:50:00|67.95|67.45|67.79|67.29|68.03|67.53|67.64|67.14|470
1760450100000|2025-10-14 13:55:00|67.8|67.3|67.78|67.28|67.93|67.43|67.51|67.01|256
1760450400000|2025-10-14 14:00:00|67.79|67.29|67.82|67.32|67.91|67.41|67.63|67.13|392
1760450700000|2025-10-14 14:05:00|67.83|67.33|67.63|67.13|67.85|67.35|67.48|66.98|343
1760451000000|2025-10-14 14:10:00|67.64|67.14|68.23|67.73|68.24|67.74|67.47|66.97|425
1760451300000|2025-10-14 14:15:00|68.24|67.74|68.52|68.02|68.78|68.28|68.15|67.65|489
1760451600000|2025-10-14 14:20:00|68.51|68.01|68.35|67.85|68.59|68.09|68.3|67.8|260
1760451900000|2025-10-14 14:25:00|68.36|67.86|68.22|67.72|68.47|67.97|68.1|67.6|210
1760452200000|2025-10-14 14:30:00|68.21|67.71|67.83|67.33|68.24|67.74|67.61|67.11|316
1760452500000|2025-10-14 14:35:00|67.84|67.34|68.09|67.59|68.15|67.65|67.65|67.15|180
1760452800000|2025-10-14 14:40:00|68.06|67.56|68.62|68.12|68.72|68.22|68.06|67.56|186
1760453100000|2025-10-14 14:45:00|68.61|68.11|68.63|68.13|68.95|68.45|68.56|68.06|391
1760453400000|2025-10-14 14:50:00|68.62|68.12|68.38|67.88|68.62|68.12|68.22|67.72|373
1760453700000|2025-10-14 14:55:00|68.37|67.87|68.22|67.72|68.41|67.91|68.15|67.65|285
1760454000000|2025-10-14 15:00:00|68.23|67.73|68.51|68.01|68.59|68.09|68.21|67.71|332
1760454300000|2025-10-14 15:05:00|68.53|68.03|68.1|67.6|68.64|68.14|68.04|67.54|304
1760454600000|2025-10-14 15:10:00|68.11|67.61|68.06|67.56|68.11|67.61|67.92|67.42|227
1760454900000|2025-10-14 15:15:00|68.07|67.57|68.15|67.65|68.27|67.77|67.83|67.33|312
1760455200000|2025-10-14 15:20:00|68.16|67.66|68.52|68.02|68.55|68.05|68.12|67.62|254
1760455500000|2025-10-14 15:25:00|68.54|68.04|68.47|67.97|68.54|68.04|68.32|67.82|360
1760455800000|2025-10-14 15:30:00|68.46|67.96|68.71|68.21|68.73|68.23|68.44|67.94|424
1760456100000|2025-10-14 15:35:00|68.72|68.22|68.71|68.21|69.01|68.51|68.63|68.13|422
1760456400000|2025-10-14 15:40:00|68.7|68.2|69.22|68.72|69.33|68.83|68.55|68.05|438
1760456700000|2025-10-14 15:45:00|69.24|68.74|69.38|68.88|69.51|69.01|69.15|68.65|361
1760457000000|2025-10-14 15:50:00|69.35|68.85|69.9|69.4|69.98|69.48|69.35|68.85|410
1760457300000|2025-10-14 15:55:00|69.91|69.41|69.91|69.41|69.94|69.44|69.65|69.15|421
1760457600000|2025-10-14 16:00:00|69.92|69.42|69.6|69.1|69.94|69.44|69.45|68.95|439
1760457900000|2025-10-14 16:05:00|69.59|69.09|69.49|68.99|69.65|69.15|69.45|68.95|328
1760458200000|2025-10-14 16:10:00|69.48|68.98|70.05|69.55|70.12|69.62|69.47|68.97|274
1760458500000|2025-10-14 16:15:00|70.06|69.56|70.18|69.68|70.28|69.78|69.98|69.48|344
1760458800000|2025-10-14 16:20:00|70.19|69.69|70.44|69.94|71.14|70.64|70.14|69.64|655
1760459100000|2025-10-14 16:25:00|70.43|69.93|70.35|69.85|70.53|70.03|70.07|69.57|341
1760459400000|2025-10-14 16:30:00|70.36|69.86|70.17|69.67|70.55|70.05|70.03|69.53|370
1760459700000|2025-10-14 16:35:00|70.16|69.66|70.12|69.62|70.24|69.74|70.03|69.53|339
1760460000000|2025-10-14 16:40:00|70.11|69.61|70.25|69.75|70.25|69.75|69.71|69.21|274
1760460300000|2025-10-14 16:45:00|70.27|69.77|70.4|69.9|70.41|69.91|70.01|69.51|213
1760460600000|2025-10-14 16:50:00|70.41|69.91|70.38|69.88|70.65|70.15|70.35|69.85|292
1760460900000|2025-10-14 16:55:00|70.36|69.86|69.89|69.39|70.47|69.97|69.72|69.22|423
1760461200000|2025-10-14 17:00:00|69.9|69.4|69.82|69.32|69.9|69.4|68.92|68.42|523
1760461500000|2025-10-14 17:05:00|69.81|69.31|70.31|69.81|70.37|69.87|69.8|69.3|380
1760461800000|2025-10-14 17:10:00|70.32|69.82|70.48|69.98|70.63|70.13|70.31|69.81|310
1760462100000|2025-10-14 17:15:00|70.5|70|70.44|69.94|70.63|70.13|70.3|69.8|375
1760462400000|2025-10-14 17:20:00|70.45|69.95|70.46|69.96|70.52|70.02|70.34|69.84|332
1760462700000|2025-10-14 17:25:00|70.48|69.98|70.32|69.82|70.59|70.09|70.22|69.72|291
1760463000000|2025-10-14 17:30:00|70.33|69.83|70.08|69.58|70.46|69.96|69.91|69.41|392
1760463300000|2025-10-14 17:35:00|70.06|69.56|70.1|69.6|70.17|69.67|69.95|69.45|388
1760463600000|2025-10-14 17:40:00|70.11|69.61|70.31|69.81|70.31|69.81|70.04|69.54|344
1760463900000|2025-10-14 17:45:00|70.3|69.8|70.28|69.78|70.4|69.9|70.11|69.61|317
1760464200000|2025-10-14 17:50:00|70.29|69.79|70.33|69.83|70.52|70.02|70.25|69.75|361
1760464500000|2025-10-14 17:55:00|70.32|69.82|70.13|69.63|70.34|69.84|70.04|69.54|330
1760464800000|2025-10-14 18:00:00|70.14|69.64|70.21|69.71|70.34|69.84|70.08|69.58|362
1760465100000|2025-10-14 18:05:00|70.2|69.7|70.5|70|70.56|70.06|70.16|69.66|255
1760465400000|2025-10-14 18:10:00|70.51|70.01|70.76|70.26|70.85|70.35|70.48|69.98|248
1760465700000|2025-10-14 18:15:00|70.77|70.27|70.62|70.12|70.89|70.39|70.58|70.08|402
1760466000000|2025-10-14 18:20:00|70.63|70.13|70.75|70.25|70.78|70.28|70.49|69.99|350
1760466300000|2025-10-14 18:25:00|70.76|70.26|70.55|70.05|70.78|70.28|70.43|69.93|360
1760466600000|2025-10-14 18:30:00|70.54|70.04|70.57|70.07|70.73|70.23|70.52|70.02|307
1760466900000|2025-10-14 18:35:00|70.58|70.08|70.4|69.9|70.61|70.11|70.34|69.84|307
1760467200000|2025-10-14 18:40:00|70.39|69.89|70.34|69.84|70.41|69.91|70.21|69.71|236
1760467500000|2025-10-14 18:45:00|70.32|69.82|70.67|70.17|70.67|70.17|70.29|69.79|225
1760467800000|2025-10-14 18:50:00|70.68|70.18|70.42|69.92|70.76|70.26|70.35|69.85|199
1760468100000|2025-10-14 18:55:00|70.43|69.93|70.43|69.93|70.44|69.94|70.22|69.72|147
1760468400000|2025-10-14 19:00:00|70.45|69.95|70.48|69.98|70.52|70.02|70.38|69.88|175
1760468700000|2025-10-14 19:05:00|70.49|69.99|70.44|69.94|70.61|70.11|70.39|69.89|173
1760469000000|2025-10-14 19:10:00|70.45|69.95|70.64|70.14|70.67|70.17|70.45|69.95|167
1760469300000|2025-10-14 19:15:00|70.66|70.16|70.68|70.18|70.79|70.29|70.59|70.09|169
1760469600000|2025-10-14 19:20:00|70.69|70.19|70.86|70.36|70.89|70.39|70.68|70.18|210
1760469900000|2025-10-14 19:25:00|70.85|70.35|70.75|70.25|70.91|70.41|70.68|70.18|196
1760470200000|2025-10-14 19:30:00|70.76|70.26|70.76|70.26|70.78|70.28|70.65|70.15|193
1760470500000|2025-10-14 19:35:00|70.74|70.24|70.07|69.57|70.76|70.26|69.7|69.2|515
1760470800000|2025-10-14 19:40:00|70.06|69.56|69.31|68.81|70.07|69.57|69.1|68.6|543
1760471100000|2025-10-14 19:45:00|69.3|68.8|69.77|69.27|70.01|69.51|69.15|68.65|519
1760471400000|2025-10-14 19:50:00|69.78|69.28|69.91|69.41|70.04|69.54|69.59|69.09|396
1760471700000|2025-10-14 19:55:00|69.9|69.4|69.7|69.2|69.93|69.43|69.59|69.09|443
1760472000000|2025-10-14 20:00:00|69.71|69.21|69.78|69.28|70.08|69.58|69.7|69.2|373
1760472300000|2025-10-14 20:05:00|69.77|69.27|69.64|69.14|69.83|69.33|69.52|69.02|343
1760472600000|2025-10-14 20:10:00|69.65|69.15|69.45|68.95|69.67|69.17|69.3|68.8|352
1760472900000|2025-10-14 20:15:00|69.44|68.94|69.76|69.26|69.82|69.32|69.41|68.91|283
1760473200000|2025-10-14 20:20:00|69.77|69.27|69.78|69.28|69.84|69.34|69.63|69.13|296
1760473500000|2025-10-14 20:25:00|69.79|69.29|69.69|69.19|69.85|69.35|69.68|69.18|245
1760473800000|2025-10-14 20:30:00|69.7|69.2|69.73|69.23|69.79|69.29|69.58|69.08|242
1760474100000|2025-10-14 20:35:00|69.74|69.24|69.73|69.23|69.81|69.31|69.53|69.03|251
1760474400000|2025-10-14 20:40:00|69.72|69.22|69.9|69.4|69.93|69.43|69.64|69.14|235
1760474700000|2025-10-14 20:45:00|69.89|69.39|69.85|69.35|69.91|69.41|69.78|69.28|245
1760475000000|2025-10-14 20:50:00|69.83|69.33|69.83|69.33|69.96|69.46|69.8|69.3|147
1760475300000|2025-10-14 20:55:00|69.82|69.32|69.77|69.27|69.89|69.39|69.72|69.22|157
1760475600000|2025-10-14 21:00:00|69.78|69.28|69.75|69.25|69.84|69.34|69.73|69.23|109
1760475900000|2025-10-14 21:05:00|69.76|69.26|69.79|69.29|69.91|69.41|69.75|69.25|108
1760476200000|2025-10-14 21:10:00|69.78|69.28|69.46|68.96|69.81|69.31|69.35|68.85|176
1760476500000|2025-10-14 21:15:00|69.45|68.95|69.44|68.94|69.56|69.06|69.42|68.92|232
1760476800000|2025-10-14 21:20:00|69.43|68.93|69.51|69.01|69.52|69.02|69.3|68.8|199
1760477100000|2025-10-14 21:25:00|69.52|69.02|69.71|69.21|69.77|69.27|69.52|69.02|155
1760477400000|2025-10-14 21:30:00|69.72|69.22|69.75|69.25|69.83|69.33|69.72|69.22|86
1760477700000|2025-10-14 21:35:00|69.76|69.26|69.48|68.98|69.86|69.36|69.48|68.98|112
1760478000000|2025-10-14 21:40:00|69.49|68.99|69.67|69.17|69.73|69.23|69.49|68.99|77
1760478300000|2025-10-14 21:45:00|69.66|69.16|69.67|69.17|69.73|69.23|69.63|69.13|95
1760478600000|2025-10-14 21:50:00|69.68|69.18|69.83|69.33|69.83|69.33|69.68|69.18|64
1760478900000|2025-10-14 21:55:00|69.82|69.32|69.86|69.36|69.95|69.45|69.78|69.28|83
1760479200000|2025-10-14 22:00:00|69.87|69.37|70.22|69.72|70.25|69.75|69.87|69.37|246
1760479500000|2025-10-14 22:05:00|70.21|69.71|70.11|69.61|70.29|69.79|70.08|69.58|202
1760479800000|2025-10-14 22:10:00|70.12|69.62|70.19|69.69|70.3|69.8|70.12|69.62|160
1760480100000|2025-10-14 22:15:00|70.2|69.7|70.23|69.73|70.28|69.78|70.15|69.65|235
1760480400000|2025-10-14 22:20:00|70.22|69.72|70.11|69.61|70.22|69.72|70.07|69.57|127
1760480700000|2025-10-14 22:25:00|70.1|69.6|70.01|69.51|70.13|69.63|69.99|69.49|135
1760481000000|2025-10-14 22:30:00|70.02|69.52|69.96|69.46|70.05|69.55|69.88|69.38|98
1760481300000|2025-10-14 22:35:00|69.95|69.45|69.96|69.46|69.97|69.47|69.82|69.32|165
1760481600000|2025-10-14 22:40:00|69.95|69.45|69.91|69.41|70.02|69.52|69.88|69.38|183
1760481900000|2025-10-14 22:45:00|69.92|69.42|69.7|69.2|69.95|69.45|69.69|69.19|210
1760482200000|2025-10-14 22:50:00|69.71|69.21|69.85|69.35|69.85|69.35|69.67|69.17|121
1760482500000|2025-10-14 22:55:00|69.84|69.34|69.87|69.37|69.93|69.43|69.84|69.34|124
1760482800000|2025-10-14 23:00:00|69.86|69.36|70.02|69.52|70.03|69.53|69.83|69.33|142
1760483100000|2025-10-14 23:05:00|70.04|69.54|70.25|69.75|70.25|69.75|70.04|69.54|123
1760483400000|2025-10-14 23:10:00|70.24|69.74|70.18|69.68|70.28|69.78|70.13|69.63|168
1760483700000|2025-10-14 23:15:00|70.17|69.67|70.17|69.67|70.24|69.74|70.15|69.65|145
1760484000000|2025-10-14 23:20:00|70.18|69.68|70.15|69.65|70.29|69.79|70.13|69.63|99
1760484300000|2025-10-14 23:25:00|70.14|69.64|70.15|69.65|70.25|69.75|70.09|69.59|147
1760484600000|2025-10-14 23:30:00|70.16|69.66|70.37|69.87|70.42|69.92|70.14|69.64|190
1760484900000|2025-10-14 23:35:00|70.38|69.88|70.21|69.71|70.38|69.88|70.17|69.67|163
1760485200000|2025-10-14 23:40:00|70.22|69.72|70.29|69.79|70.31|69.81|70.18|69.68|112
1760485500000|2025-10-14 23:45:00|70.27|69.77|70.36|69.86|70.38|69.88|70.21|69.71|104
1760485800000|2025-10-14 23:50:00|70.35|69.85|70.21|69.71|70.36|69.86|70.18|69.68|167
1760486100000|2025-10-14 23:55:00|70.22|69.72|70.16|69.66|70.23|69.73|70.13|69.63|133
1760486400000|2025-10-15 00:00:00|70.15|69.65|70.16|69.66|70.2|69.7|70.13|69.63|153
1760486700000|2025-10-15 00:05:00|70.15|69.65|70.14|69.64|70.21|69.71|70|69.5|213
1760487000000|2025-10-15 00:10:00|70.13|69.63|69.71|69.21|70.13|69.63|69.71|69.21|227
1760487300000|2025-10-15 00:15:00|69.72|69.22|69.68|69.18|69.83|69.33|69.66|69.16|219
1760487600000|2025-10-15 00:20:00|69.67|69.17|69.56|69.06|69.7|69.2|69.51|69.01|202
1760487900000|2025-10-15 00:25:00|69.54|69.04|69.66|69.16|69.94|69.44|69.46|68.96|192
1760488200000|2025-10-15 00:30:00|69.65|69.15|69.6|69.1|69.9|69.4|69.48|68.98|197
1760488500000|2025-10-15 00:35:00|69.58|69.08|69.72|69.22|69.8|69.3|69.54|69.04|158
1760488800000|2025-10-15 00:40:00|69.71|69.21|69.78|69.28|69.78|69.28|69.65|69.15|140
1760489100000|2025-10-15 00:45:00|69.76|69.26|69.78|69.28|69.99|69.49|69.74|69.24|131
1760489400000|2025-10-15 00:50:00|69.79|69.29|69.87|69.37|69.9|69.4|69.72|69.22|122
1760489700000|2025-10-15 00:55:00|69.86|69.36|70.05|69.55|70.08|69.58|69.84|69.34|162
1760490000000|2025-10-15 01:00:00|70.06|69.56|69.67|69.17|70.16|69.66|69.63|69.13|282
1760490300000|2025-10-15 01:05:00|69.66|69.16|69.51|69.01|69.68|69.18|69.45|68.95|195
1760490600000|2025-10-15 01:10:00|69.52|69.02|69.67|69.17|69.78|69.28|69.51|69.01|186
1760490900000|2025-10-15 01:15:00|69.66|69.16|69.75|69.25|69.75|69.25|69.58|69.08|220
1760491200000|2025-10-15 01:20:00|69.76|69.26|69.75|69.25|69.83|69.33|69.6|69.1|274
1760491500000|2025-10-15 01:25:00|69.74|69.24|69.48|68.98|69.77|69.27|69.48|68.98|206
1760491800000|2025-10-15 01:30:00|69.49|68.99|69.43|68.93|69.53|69.03|69.4|68.9|163
1760492100000|2025-10-15 01:35:00|69.42|68.92|69.55|69.05|69.56|69.06|69.42|68.92|87
1760492400000|2025-10-15 01:40:00|69.54|69.04|69.58|69.08|69.68|69.18|69.46|68.96|81
1760492700000|2025-10-15 01:45:00|69.59|69.09|69.7|69.2|69.7|69.2|69.51|69.01|86
1760493000000|2025-10-15 01:50:00|69.71|69.21|69.84|69.34|69.95|69.45|69.7|69.2|110
1760493300000|2025-10-15 01:55:00|69.82|69.32|69.91|69.41|69.93|69.43|69.81|69.31|106
1760493600000|2025-10-15 02:00:00|69.89|69.39|69.88|69.38|69.97|69.47|69.79|69.29|177
1760493900000|2025-10-15 02:05:00|69.89|69.39|69.88|69.38|69.98|69.48|69.84|69.34|145
1760494200000|2025-10-15 02:10:00|69.89|69.39|70.1|69.6|70.14|69.64|69.89|69.39|120
1760494500000|2025-10-15 02:15:00|70.11|69.61|70.16|69.66|70.27|69.77|70.03|69.53|194
1760494800000|2025-10-15 02:20:00|70.17|69.67|70.37|69.87|70.38|69.88|70.16|69.66|194
1760495100000|2025-10-15 02:25:00|70.38|69.88|70.6|70.1|70.61|70.11|70.37|69.87|142
1760495400000|2025-10-15 02:30:00|70.59|70.09|70.36|69.86|70.69|70.19|70.35|69.85|146
1760495700000|2025-10-15 02:35:00|70.35|69.85|70.24|69.74|70.36|69.86|70.18|69.68|92
1760496000000|2025-10-15 02:40:00|70.25|69.75|70.23|69.73|70.32|69.82|70.22|69.72|97
1760496300000|2025-10-15 02:45:00|70.24|69.74|70.27|69.77|70.31|69.81|70.2|69.7|83
1760496600000|2025-10-15 02:50:00|70.26|69.76|70.19|69.69|70.31|69.81|70.18|69.68|75
1760496900000|2025-10-15 02:55:00|70.18|69.68|70.05|69.55|70.18|69.68|70.04|69.54|74
1760497200000|2025-10-15 03:00:00|70.06|69.56|69.84|69.34|70.16|69.66|69.8|69.3|216
1760497500000|2025-10-15 03:05:00|69.85|69.35|69.78|69.28|69.89|69.39|69.76|69.26|259
1760497800000|2025-10-15 03:10:00|69.79|69.29|69.84|69.34|69.84|69.34|69.69|69.19|244
1760498100000|2025-10-15 03:15:00|69.83|69.33|69.5|69|69.83|69.33|69.5|69|222
1760498400000|2025-10-15 03:20:00|69.51|69.01|69.62|69.12|69.63|69.13|69.43|68.93|196
1760498700000|2025-10-15 03:25:00|69.6|69.1|69.69|69.19|69.7|69.2|69.6|69.1|191
1760499000000|2025-10-15 03:30:00|69.68|69.18|69.57|69.07|69.69|69.19|69.52|69.02|300
1760499300000|2025-10-15 03:35:00|69.56|69.06|69.56|69.06|69.61|69.11|69.49|68.99|198
1760499600000|2025-10-15 03:40:00|69.55|69.05|69.35|68.85|69.55|69.05|69.24|68.74|150
1760499900000|2025-10-15 03:45:00|69.34|68.84|69.34|68.84|69.36|68.86|69.02|68.52|160
1760500200000|2025-10-15 03:50:00|69.35|68.85|69.45|68.95|69.51|69.01|69.35|68.85|127
1760500500000|2025-10-15 03:55:00|69.46|68.96|69.41|68.91|69.5|69|69.33|68.83|115
1760500800000|2025-10-15 04:00:00|69.42|68.92|69.27|68.77|69.43|68.93|69.11|68.61|207
1760501100000|2025-10-15 04:05:00|69.25|68.75|69.22|68.72|69.33|68.83|69.16|68.66|207
1760501400000|2025-10-15 04:10:00|69.21|68.71|69.36|68.86|69.41|68.91|69.21|68.71|146
1760501700000|2025-10-15 04:15:00|69.35|68.85|69.51|69.01|69.55|69.05|69.32|68.82|170
1760502000000|2025-10-15 04:20:00|69.52|69.02|69.59|69.09|69.7|69.2|69.51|69.01|181
1760502300000|2025-10-15 04:25:00|69.58|69.08|69.61|69.11|69.67|69.17|69.54|69.04|135
1760502600000|2025-10-15 04:30:00|69.6|69.1|69.53|69.03|69.7|69.2|69.5|69|133
1760502900000|2025-10-15 04:35:00|69.54|69.04|69.46|68.96|69.61|69.11|69.44|68.94|175
1760503200000|2025-10-15 04:40:00|69.44|68.94|69.53|69.03|69.54|69.04|69.42|68.92|187
1760503500000|2025-10-15 04:45:00|69.52|69.02|69.68|69.18|69.7|69.2|69.47|68.97|140
1760503800000|2025-10-15 04:50:00|69.69|69.19|69.93|69.43|70|69.5|69.68|69.18|126
1760504100000|2025-10-15 04:55:00|69.94|69.44|69.9|69.4|69.97|69.47|69.87|69.37|128
1760504400000|2025-10-15 05:00:00|69.91|69.41|70.1|69.6|70.23|69.73|69.91|69.41|240
1760504700000|2025-10-15 05:05:00|70.12|69.62|70.16|69.66|70.19|69.69|70.04|69.54|224
1760505000000|2025-10-15 05:10:00|70.17|69.67|70.2|69.7|70.22|69.72|70.08|69.58|251
1760505300000|2025-10-15 05:15:00|70.19|69.69|70.3|69.8|70.31|69.81|70.15|69.65|199
1760505600000|2025-10-15 05:20:00|70.29|69.79|70.05|69.55|70.29|69.79|69.99|69.49|211
1760505900000|2025-10-15 05:25:00|70.04|69.54|69.98|69.48|70.08|69.58|69.9|69.4|199
1760506200000|2025-10-15 05:30:00|69.97|69.47|70.13|69.63|70.13|69.63|69.83|69.33|212
1760506500000|2025-10-15 05:35:00|70.14|69.64|70.2|69.7|70.2|69.7|70.09|69.59|218
1760506800000|2025-10-15 05:40:00|70.21|69.71|70.25|69.75|70.33|69.83|70.19|69.69|151
1760507100000|2025-10-15 05:45:00|70.26|69.76|70.06|69.56|70.26|69.76|70.04|69.54|215
1760507400000|2025-10-15 05:50:00|70.05|69.55|70.06|69.56|70.1|69.6|69.98|69.48|162
1760507700000|2025-10-15 05:55:00|70.07|69.57|70.18|69.68|70.18|69.68|70.05|69.55|197
1760508000000|2025-10-15 06:00:00|70.17|69.67|70.28|69.78|70.34|69.84|70.12|69.62|209
1760508300000|2025-10-15 06:05:00|70.29|69.79|69.95|69.45|70.33|69.83|69.95|69.45|140
1760508600000|2025-10-15 06:10:00|69.93|69.43|70.06|69.56|70.13|69.63|69.87|69.37|162
1760508900000|2025-10-15 06:15:00|70.05|69.55|69.85|69.35|70.12|69.62|69.82|69.32|252
1760509200000|2025-10-15 06:20:00|69.84|69.34|69.69|69.19|69.91|69.41|69.66|69.16|297
1760509500000|2025-10-15 06:25:00|69.68|69.18|69.76|69.26|69.83|69.33|69.6|69.1|203
1760509800000|2025-10-15 06:30:00|69.75|69.25|69.93|69.43|69.93|69.43|69.67|69.17|162
1760510100000|2025-10-15 06:35:00|69.91|69.41|70.17|69.67|70.17|69.67|69.88|69.38|118
1760510400000|2025-10-15 06:40:00|70.18|69.68|70.31|69.81|70.63|70.13|70.18|69.68|194
1760510700000|2025-10-15 06:45:00|70.32|69.82|70.34|69.84|70.44|69.94|70.29|69.79|207
1760511000000|2025-10-15 06:50:00|70.33|69.83|70.4|69.9|70.47|69.97|70.32|69.82|176
1760511300000|2025-10-15 06:55:00|70.39|69.89|70.58|70.08|70.58|70.08|70.36|69.86|191
1760511600000|2025-10-15 07:00:00|70.57|70.07|70.52|70.02|70.63|70.13|70.46|69.96|176
1760511900000|2025-10-15 07:05:00|70.51|70.01|70.38|69.88|70.52|70.02|70.28|69.78|198
1760512200000|2025-10-15 07:10:00|70.39|69.89|70.45|69.95|70.57|70.07|70.35|69.85|203
1760512500000|2025-10-15 07:15:00|70.42|69.92|70.36|69.86|70.57|70.07|70.36|69.86|115
1760512800000|2025-10-15 07:20:00|70.37|69.87|70.37|69.87|70.44|69.94|70.29|69.79|311
1760513100000|2025-10-15 07:25:00|70.35|69.85|70.24|69.74|70.39|69.89|70.23|69.73|240
1760513400000|2025-10-15 07:30:00|70.22|69.72|70.2|69.7|70.28|69.78|70.13|69.63|237
1760513700000|2025-10-15 07:35:00|70.19|69.69|70.33|69.83|70.4|69.9|70.17|69.67|139
1760514000000|2025-10-15 07:40:00|70.32|69.82|70.28|69.78|70.34|69.84|70.24|69.74|147
1760514300000|2025-10-15 07:45:00|70.29|69.79|70.37|69.87|70.38|69.88|70.24|69.74|111
1760514600000|2025-10-15 07:50:00|70.36|69.86|70.48|69.98|70.48|69.98|70.31|69.81|122
1760514900000|2025-10-15 07:55:00|70.47|69.97|70.52|70.02|70.55|70.05|70.45|69.95|133
1760515200000|2025-10-15 08:00:00|70.51|70.01|70.55|70.05|70.57|70.07|70.44|69.94|218
1760515500000|2025-10-15 08:05:00|70.54|70.04|70.57|70.07|70.57|70.07|70.46|69.96|140
1760515800000|2025-10-15 08:10:00|70.56|70.06|70.71|70.21|70.71|70.21|70.53|70.03|241
1760516100000|2025-10-15 08:15:00|70.7|70.2|70.84|70.34|70.93|70.43|70.68|70.18|267
1760516400000|2025-10-15 08:20:00|70.85|70.35|71.03|70.53|71.22|70.72|70.85|70.35|269
1760516700000|2025-10-15 08:25:00|71.04|70.54|71.31|70.81|71.37|70.87|70.97|70.47|338
1760517000000|2025-10-15 08:30:00|71.3|70.8|71.57|71.07|71.86|71.36|71.29|70.79|361
1760517300000|2025-10-15 08:35:00|71.58|71.08|71.32|70.82|71.61|71.11|71.3|70.8|289
1760517600000|2025-10-15 08:40:00|71.31|70.81|71.26|70.76|71.39|70.89|71.19|70.69|210
1760517900000|2025-10-15 08:45:00|71.25|70.75|70.99|70.49|71.25|70.75|70.9|70.4|166
1760518200000|2025-10-15 08:50:00|71|70.5|70.97|70.47|71.07|70.57|70.86|70.36|298
1760518500000|2025-10-15 08:55:00|70.96|70.46|70.83|70.33|71|70.5|70.8|70.3|151
1760518800000|2025-10-15 09:00:00|70.8|70.3|70.7|70.2|70.83|70.33|70.49|69.99|339
1760519100000|2025-10-15 09:05:00|70.69|70.19|70.63|70.13|70.74|70.24|70.4|69.9|309
1760519400000|2025-10-15 09:10:00|70.62|70.12|70.54|70.04|70.65|70.15|70.51|70.01|217
1760519700000|2025-10-15 09:15:00|70.53|70.03|70.22|69.72|70.57|70.07|70.1|69.6|208
1760520000000|2025-10-15 09:20:00|70.19|69.69|70.22|69.72|70.33|69.83|70.09|69.59|146
1760520300000|2025-10-15 09:25:00|70.23|69.73|70.24|69.74|70.28|69.78|70.11|69.61|131
1760520600000|2025-10-15 09:30:00|70.21|69.71|70.16|69.66|70.29|69.79|69.92|69.42|166
1760520900000|2025-10-15 09:35:00|70.17|69.67|70.28|69.78|70.29|69.79|70.11|69.61|107
1760521200000|2025-10-15 09:40:00|70.26|69.76|70.32|69.82|70.33|69.83|70.19|69.69|122
1760521500000|2025-10-15 09:45:00|70.31|69.81|70.42|69.92|70.42|69.92|70.3|69.8|136
1760521800000|2025-10-15 09:50:00|70.41|69.91|70.28|69.78|70.42|69.92|70.19|69.69|164
1760522100000|2025-10-15 09:55:00|70.29|69.79|70.3|69.8|70.31|69.81|70.16|69.66|114
1760522400000|2025-10-15 10:00:00|70.29|69.79|70.01|69.51|70.3|69.8|70|69.5|219
1760522700000|2025-10-15 10:05:00|70.02|69.52|70.11|69.61|70.11|69.61|70.01|69.51|149
1760523000000|2025-10-15 10:10:00|70.12|69.62|70.23|69.73|70.29|69.79|70.06|69.56|144
1760523300000|2025-10-15 10:15:00|70.22|69.72|70.13|69.63|70.26|69.76|70.02|69.52|218
1760523600000|2025-10-15 10:20:00|70.12|69.62|70|69.5|70.16|69.66|69.98|69.48|188
1760523900000|2025-10-15 10:25:00|70.01|69.51|69.89|69.39|70.02|69.52|69.74|69.24|248
1760524200000|2025-10-15 10:30:00|69.88|69.38|69.83|69.33|69.88|69.38|69.71|69.21|209
1760524500000|2025-10-15 10:35:00|69.84|69.34|69.76|69.26|69.88|69.38|69.56|69.06|153
1760524800000|2025-10-15 10:40:00|69.77|69.27|69.75|69.25|69.77|69.27|69.57|69.07|195
1760525100000|2025-10-15 10:45:00|69.76|69.26|69.72|69.22|69.79|69.29|69.7|69.2|86
1760525400000|2025-10-15 10:50:00|69.69|69.19|69.67|69.17|69.79|69.29|69.62|69.12|124
1760525700000|2025-10-15 10:55:00|69.65|69.15|69.75|69.25|69.76|69.26|69.58|69.08|145
1760526000000|2025-10-15 11:00:00|69.73|69.23|69.72|69.22|69.79|69.29|69.64|69.14|175
1760526300000|2025-10-15 11:05:00|69.73|69.23|69.76|69.26|69.9|69.4|69.6|69.1|171
1760526600000|2025-10-15 11:10:00|69.75|69.25|69.57|69.07|69.78|69.28|69.54|69.04|218
1760526900000|2025-10-15 11:15:00|69.54|69.04|69.17|68.67|69.62|69.12|68.99|68.49|301
1760527200000|2025-10-15 11:20:00|69.14|68.64|69.47|68.97|69.47|68.97|69.14|68.64|212
1760527500000|2025-10-15 11:25:00|69.45|68.95|69.56|69.06|69.59|69.09|69.41|68.91|129
1760527800000|2025-10-15 11:30:00|69.51|69.01|69.5|69|69.55|69.05|69.39|68.89|136
1760528100000|2025-10-15 11:35:00|69.47|68.97|69.62|69.12|69.67|69.17|69.43|68.93|153
1760528400000|2025-10-15 11:40:00|69.6|69.1|69.82|69.32|69.82|69.32|69.6|69.1|199
1760528700000|2025-10-15 11:45:00|69.79|69.29|69.59|69.09|69.82|69.32|69.57|69.07|281
1760529000000|2025-10-15 11:50:00|69.6|69.1|69.48|68.98|69.6|69.1|69.43|68.93|264
1760529300000|2025-10-15 11:55:00|69.47|68.97|69.38|68.88|69.48|68.98|69.35|68.85|194
1760529600000|2025-10-15 12:00:00|69.37|68.87|69.45|68.95|69.45|68.95|69.33|68.83|238
1760529900000|2025-10-15 12:05:00|69.44|68.94|69.6|69.1|69.64|69.14|69.39|68.89|272
1760530200000|2025-10-15 12:10:00|69.58|69.08|69.4|68.9|69.58|69.08|69.32|68.82|223
1760530500000|2025-10-15 12:15:00|69.39|68.89|69.36|68.86|69.47|68.97|69.33|68.83|260
1760530800000|2025-10-15 12:20:00|69.34|68.84|69.41|68.91|69.44|68.94|69.12|68.62|301
1760531100000|2025-10-15 12:25:00|69.4|68.9|68.9|68.4|69.42|68.92|68.79|68.29|321
1760531400000|2025-10-15 12:30:00|68.91|68.41|68.96|68.46|69.07|68.57|68.84|68.34|270
1760531700000|2025-10-15 12:35:00|68.95|68.45|68.93|68.43|68.95|68.45|68.76|68.26|224
1760532000000|2025-10-15 12:40:00|68.92|68.42|69.05|68.55|69.1|68.6|68.92|68.42|182
1760532300000|2025-10-15 12:45:00|69.04|68.54|69.25|68.75|69.25|68.75|69.03|68.53|315
1760532600000|2025-10-15 12:50:00|69.26|68.76|69.31|68.81|69.34|68.84|69.16|68.66|198
1760532900000|2025-10-15 12:55:00|69.32|68.82|69.31|68.81|69.33|68.83|69.19|68.69|160
1760533200000|2025-10-15 13:00:00|69.29|68.79|68.96|68.46|69.34|68.84|68.88|68.38|238
1760533500000|2025-10-15 13:05:00|68.93|68.43|68.96|68.46|69.01|68.51|68.76|68.26|265
1760533800000|2025-10-15 13:10:00|68.93|68.43|68.95|68.45|69.13|68.63|68.89|68.39|235
1760534100000|2025-10-15 13:15:00|68.94|68.44|69.02|68.52|69.04|68.54|68.79|68.29|277
1760534400000|2025-10-15 13:20:00|69.01|68.51|69.09|68.59|69.16|68.66|68.95|68.45|184
1760534700000|2025-10-15 13:25:00|69.08|68.58|68.96|68.46|69.14|68.64|68.93|68.43|187
1760535000000|2025-10-15 13:30:00|68.95|68.45|69.17|68.67|69.43|68.93|68.63|68.13|439
1760535300000|2025-10-15 13:35:00|69.16|68.66|69.01|68.51|69.56|69.06|68.95|68.45|352
1760535600000|2025-10-15 13:40:00|69|68.5|68.96|68.46|69.14|68.64|68.86|68.36|350
1760535900000|2025-10-15 13:45:00|68.95|68.45|68.33|67.83|69.13|68.63|67.77|67.27|520
1760536200000|2025-10-15 13:50:00|68.34|67.84|68.84|68.34|68.85|68.35|68.2|67.7|516
1760536500000|2025-10-15 13:55:00|68.83|68.33|68.99|68.49|69.04|68.54|68.71|68.21|402
1760536800000|2025-10-15 14:00:00|69|68.5|69.14|68.64|69.24|68.74|68.98|68.48|409
1760537100000|2025-10-15 14:05:00|69.15|68.65|69.51|69.01|69.56|69.06|69.09|68.59|313
1760537400000|2025-10-15 14:10:00|69.5|69|69.43|68.93|69.67|69.17|69.41|68.91|308
1760537700000|2025-10-15 14:15:00|69.44|68.94|69.36|68.86|69.6|69.1|69.31|68.81|315
1760538000000|2025-10-15 14:20:00|69.35|68.85|69.44|68.94|69.5|69|69.25|68.75|289
1760538300000|2025-10-15 14:25:00|69.45|68.95|69.29|68.79|69.45|68.95|69.21|68.71|242
1760538600000|2025-10-15 14:30:00|69.3|68.8|69.04|68.54|69.33|68.83|68.96|68.46|306
1760538900000|2025-10-15 14:35:00|69.05|68.55|69.11|68.61|69.15|68.65|68.98|68.48|210
1760539200000|2025-10-15 14:40:00|69.12|68.62|68.69|68.19|69.12|68.62|68.62|68.12|332
1760539500000|2025-10-15 14:45:00|68.7|68.2|68.35|67.85|68.7|68.2|68.18|67.68|282
1760539800000|2025-10-15 14:50:00|68.36|67.86|68.21|67.71|68.51|68.01|68.07|67.57|332
1760540100000|2025-10-15 14:55:00|68.22|67.72|68.27|67.77|68.3|67.8|67.91|67.41|255
1760540400000|2025-10-15 15:00:00|68.26|67.76|68.19|67.69|68.27|67.77|67.8|67.3|373
1760540700000|2025-10-15 15:05:00|68.2|67.7|68.5|68|68.57|68.07|68.07|67.57|299
1760541000000|2025-10-15 15:10:00|68.52|68.02|68.26|67.76|68.55|68.05|68.05|67.55|285
1760541300000|2025-10-15 15:15:00|68.25|67.75|68.03|67.53|68.25|67.75|67.91|67.41|356
1760541600000|2025-10-15 15:20:00|68.01|67.51|68.11|67.61|68.19|67.69|67.9|67.4|324
1760541900000|2025-10-15 15:25:00|68.09|67.59|68.09|67.59|68.58|68.08|68.04|67.54|347
1760542200000|2025-10-15 15:30:00|68.1|67.6|67.92|67.42|68.21|67.71|67.81|67.31|268
1760542500000|2025-10-15 15:35:00|67.91|67.41|67.83|67.33|67.95|67.45|67.54|67.04|335
1760542800000|2025-10-15 15:40:00|67.84|67.34|67.66|67.16|67.84|67.34|67.48|66.98|378
1760543100000|2025-10-15 15:45:00|67.65|67.15|67.37|66.87|67.66|67.16|67.25|66.75|324
1760543400000|2025-10-15 15:50:00|67.38|66.88|67.4|66.9|67.46|66.96|67.16|66.66|305
1760543700000|2025-10-15 15:55:00|67.41|66.91|67.53|67.03|67.63|67.13|67.39|66.89|233
1760544000000|2025-10-15 16:00:00|67.54|67.04|67.5|67|67.74|67.24|67.4|66.9|301
1760544300000|2025-10-15 16:05:00|67.52|67.02|67.56|67.06|67.7|67.2|67.27|66.77|299
1760544600000|2025-10-15 16:10:00|67.57|67.07|67.47|66.97|67.6|67.1|67.34|66.84|261
1760544900000|2025-10-15 16:15:00|67.48|66.98|67.41|66.91|67.48|66.98|67.18|66.68|220
1760545200000|2025-10-15 16:20:00|67.4|66.9|67.61|67.11|67.63|67.13|67.38|66.88|199
1760545500000|2025-10-15 16:25:00|67.6|67.1|67.66|67.16|67.77|67.27|67.58|67.08|203
1760545800000|2025-10-15 16:30:00|67.65|67.15|67.46|66.96|67.75|67.25|67.45|66.95|328
1760546100000|2025-10-15 16:35:00|67.45|66.95|67.52|67.02|67.67|67.17|67.38|66.88|253
1760546400000|2025-10-15 16:40:00|67.5|67|67.47|66.97|67.59|67.09|67.42|66.92|252
1760546700000|2025-10-15 16:45:00|67.48|66.98|67.63|67.13|67.72|67.22|67.32|66.82|221
1760547000000|2025-10-15 16:50:00|67.64|67.14|67.65|67.15|67.82|67.32|67.6|67.1|229
1760547300000|2025-10-15 16:55:00|67.64|67.14|67.47|66.97|67.69|67.19|67.42|66.92|314
1760547600000|2025-10-15 17:00:00|67.46|66.96|67.3|66.8|67.47|66.97|67.11|66.61|315
1760547900000|2025-10-15 17:05:00|67.29|66.79|67.11|66.61|67.32|66.82|67.01|66.51|345
1760548200000|2025-10-15 17:10:00|67.12|66.62|66.8|66.3|67.13|66.63|66.77|66.27|367
1760548500000|2025-10-15 17:15:00|66.79|66.29|66.97|66.47|67.18|66.68|66.68|66.18|389
1760548800000|2025-10-15 17:20:00|66.96|66.46|67.06|66.56|67.2|66.7|66.94|66.44|267
1760549100000|2025-10-15 17:25:00|67.07|66.57|67|66.5|67.2|66.7|66.88|66.38|257
1760549400000|2025-10-15 17:30:00|66.99|66.49|66.94|66.44|67.02|66.52|66.76|66.26|251
1760549700000|2025-10-15 17:35:00|66.96|66.46|67.24|66.74|67.25|66.75|66.96|66.46|298
1760550000000|2025-10-15 17:40:00|67.23|66.73|67.25|66.75|67.34|66.84|67.16|66.66|218
1760550300000|2025-10-15 17:45:00|67.26|66.76|67.48|66.98|67.51|67.01|67.26|66.76|173
1760550600000|2025-10-15 17:50:00|67.49|66.99|67.58|67.08|67.61|67.11|67.43|66.93|188
1760550900000|2025-10-15 17:55:00|67.57|67.07|67.62|67.12|67.63|67.13|67.48|66.98|171
1760551200000|2025-10-15 18:00:00|67.61|67.11|67.32|66.82|67.72|67.22|67.29|66.79|287
1760551500000|2025-10-15 18:05:00|67.33|66.83|67.54|67.04|67.61|67.11|67.32|66.82|291
1760551800000|2025-10-15 18:10:00|67.53|67.03|67.42|66.92|67.58|67.08|67.39|66.89|220
1760552100000|2025-10-15 18:15:00|67.41|66.91|67.43|66.93|67.65|67.15|67.4|66.9|213
1760552400000|2025-10-15 18:20:00|67.42|66.92|67.66|67.16|67.79|67.29|67.42|66.92|205
1760552700000|2025-10-15 18:25:00|67.67|67.17|67.63|67.13|67.76|67.26|67.61|67.11|144
1760553000000|2025-10-15 18:30:00|67.62|67.12|67.64|67.14|67.73|67.23|67.61|67.11|198
1760553300000|2025-10-15 18:35:00|67.63|67.13|67.5|67|67.63|67.13|67.39|66.89|191
1760553600000|2025-10-15 18:40:00|67.51|67.01|67.53|67.03|67.62|67.12|67.48|66.98|149
1760553900000|2025-10-15 18:45:00|67.54|67.04|67.6|67.1|67.6|67.1|67.43|66.93|97
1760554200000|2025-10-15 18:50:00|67.59|67.09|67.82|67.32|67.83|67.33|67.59|67.09|156
1760554500000|2025-10-15 18:55:00|67.83|67.33|67.87|67.37|67.93|67.43|67.77|67.27|123
1760554800000|2025-10-15 19:00:00|67.86|67.36|67.64|67.14|67.87|67.37|67.6|67.1|212
1760555100000|2025-10-15 19:05:00|67.65|67.15|67.56|67.06|67.67|67.17|67.44|66.94|137
1760555400000|2025-10-15 19:10:00|67.55|67.05|67.51|67.01|67.56|67.06|67.38|66.88|125
1760555700000|2025-10-15 19:15:00|67.5|67|67.55|67.05|67.57|67.07|67.42|66.92|192
1760556000000|2025-10-15 19:20:00|67.54|67.04|67.68|67.18|67.7|67.2|67.51|67.01|131
1760556300000|2025-10-15 19:25:00|67.69|67.19|67.7|67.2|67.81|67.31|67.69|67.19|111
1760556600000|2025-10-15 19:30:00|67.71|67.21|67.75|67.25|67.78|67.28|67.68|67.18|183
1760556900000|2025-10-15 19:35:00|67.74|67.24|67.31|66.81|67.74|67.24|67.27|66.77|234
1760557200000|2025-10-15 19:40:00|67.32|66.82|67.39|66.89|67.47|66.97|67.23|66.73|193
1760557500000|2025-10-15 19:45:00|67.38|66.88|67.3|66.8|67.41|66.91|67.27|66.77|162
1760557800000|2025-10-15 19:50:00|67.31|66.81|67.04|66.54|67.33|66.83|67.01|66.51|198
1760558100000|2025-10-15 19:55:00|67.05|66.55|67.21|66.71|67.23|66.73|66.95|66.45|245
1760558400000|2025-10-15 20:00:00|67.22|66.72|67.4|66.9|67.44|66.94|67.17|66.67|260
1760558700000|2025-10-15 20:05:00|67.39|66.89|67.33|66.83|67.39|66.89|67.16|66.66|182
1760559000000|2025-10-15 20:10:00|67.34|66.84|67.32|66.82|67.34|66.84|67.24|66.74|127
1760559300000|2025-10-15 20:15:00|67.33|66.83|67.44|66.94|67.47|66.97|67.25|66.75|141
1760559600000|2025-10-15 20:20:00|67.43|66.93|67.47|66.97|67.56|67.06|67.43|66.93|108
1760559900000|2025-10-15 20:25:00|67.46|66.96|67|66.5|67.46|66.96|66.97|66.47|295
1760560200000|2025-10-15 20:30:00|67.01|66.51|66.15|65.65|67.01|66.51|66.04|65.54|500
1760560500000|2025-10-15 20:35:00|66.14|65.64|66.9|66.4|66.93|66.43|66.14|65.64|270
1760560800000|2025-10-15 20:40:00|66.91|66.41|67.2|66.7|67.24|66.74|66.9|66.4|231
1760561100000|2025-10-15 20:45:00|67.21|66.71|67.3|66.8|67.31|66.81|66.88|66.38|287
1760561400000|2025-10-15 20:50:00|67.31|66.81|66.91|66.41|67.31|66.81|66.88|66.38|295
1760561700000|2025-10-15 20:55:00|66.9|66.4|66.74|66.24|66.91|66.41|66.72|66.22|307
1760562000000|2025-10-15 21:00:00|66.75|66.25|66.73|66.23|66.87|66.37|66.68|66.18|277
1760562300000|2025-10-15 21:05:00|66.74|66.24|66.53|66.03|66.9|66.4|66.51|66.01|259
1760562600000|2025-10-15 21:10:00|66.54|66.04|66.57|66.07|66.58|66.08|66.08|65.58|436
1760562900000|2025-10-15 21:15:00|66.58|66.08|66.52|66.02|66.65|66.15|66.34|65.84|280
1760563200000|2025-10-15 21:20:00|66.51|66.01|66.66|66.16|66.72|66.22|66.51|66.01|151
1760563500000|2025-10-15 21:25:00|66.67|66.17|66.92|66.42|67.01|66.51|66.63|66.13|137
1760563800000|2025-10-15 21:30:00|66.93|66.43|67.01|66.51|67.05|66.55|66.75|66.25|175
1760564100000|2025-10-15 21:35:00|67.02|66.52|66.95|66.45|67.15|66.65|66.87|66.37|147
1760564400000|2025-10-15 21:40:00|66.96|66.46|66.87|66.37|67.06|66.56|66.82|66.32|174
1760564700000|2025-10-15 21:45:00|66.88|66.38|66.63|66.13|66.91|66.41|66.62|66.12|114
1760565000000|2025-10-15 21:50:00|66.62|66.12|66.36|65.86|66.7|66.2|66.32|65.82|142
1760565300000|2025-10-15 21:55:00|66.37|65.87|66.53|66.03|66.57|66.07|66.29|65.79|151
1760565600000|2025-10-15 22:00:00|66.54|66.04|66.6|66.1|66.75|66.25|66.46|65.96|219
1760565900000|2025-10-15 22:05:00|66.61|66.11|66.69|66.19|66.79|66.29|66.52|66.02|219
1760566200000|2025-10-15 22:10:00|66.68|66.18|66.89|66.39|66.91|66.41|66.64|66.14|272
1760566500000|2025-10-15 22:15:00|66.9|66.4|66.95|66.45|66.98|66.48|66.81|66.31|201
1760566800000|2025-10-15 22:20:00|66.96|66.46|66.9|66.4|67.1|66.6|66.84|66.34|189
1760567100000|2025-10-15 22:25:00|66.91|66.41|66.87|66.37|66.99|66.49|66.87|66.37|148
1760567400000|2025-10-15 22:30:00|66.88|66.38|66.95|66.45|66.96|66.46|66.84|66.34|99
1760567700000|2025-10-15 22:35:00|66.94|66.44|67|66.5|67.1|66.6|66.94|66.44|136
1760568000000|2025-10-15 22:40:00|67.01|66.51|67|66.5|67.08|66.58|67|66.5|135
1760568300000|2025-10-15 22:45:00|67.01|66.51|66.72|66.22|67.05|66.55|66.72|66.22|187
1760568600000|2025-10-15 22:50:00|66.71|66.21|66.58|66.08|66.78|66.28|66.53|66.03|295
1760568900000|2025-10-15 22:55:00|66.59|66.09|66.68|66.18|66.74|66.24|66.51|66.01|234
1760569200000|2025-10-15 23:00:00|66.69|66.19|66.72|66.22|66.83|66.33|66.66|66.16|206
1760569500000|2025-10-15 23:05:00|66.73|66.23|66.89|66.39|66.89|66.39|66.63|66.13|262
1760569800000|2025-10-15 23:10:00|66.88|66.38|67.02|66.52|67.07|66.57|66.87|66.37|215
1760570100000|2025-10-15 23:15:00|67.01|66.51|66.87|66.37|67.05|66.55|66.76|66.26|226
1760570400000|2025-10-15 23:20:00|66.88|66.38|67.06|66.56|67.11|66.61|66.85|66.35|132
1760570700000|2025-10-15 23:25:00|67.04|66.54|67.01|66.51|67.11|66.61|66.93|66.43|97
1760571000000|2025-10-15 23:30:00|67.03|66.53|67.19|66.69|67.2|66.7|67.03|66.53|89
1760571300000|2025-10-15 23:35:00|67.18|66.68|67.14|66.64|67.22|66.72|67.05|66.55|114
1760571600000|2025-10-15 23:40:00|67.15|66.65|67.16|66.66|67.26|66.76|67.06|66.56|135
1760571900000|2025-10-15 23:45:00|67.17|66.67|67.05|66.55|67.22|66.72|67.02|66.52|111
1760572200000|2025-10-15 23:50:00|67.04|66.54|67.04|66.54|67.09|66.59|66.97|66.47|84
1760572500000|2025-10-15 23:55:00|67.03|66.53|67.11|66.61|67.16|66.66|67.03|66.53|68
1760572800000|2025-10-16 00:00:00|67.12|66.62|67.22|66.72|67.23|66.73|67.07|66.57|197
1760573100000|2025-10-16 00:05:00|67.21|66.71|67.08|66.58|67.26|66.76|66.96|66.46|292
1760573400000|2025-10-16 00:10:00|67.06|66.56|66.89|66.39|67.08|66.58|66.89|66.39|241
1760573700000|2025-10-16 00:15:00|66.9|66.4|67.13|66.63|67.16|66.66|66.87|66.37|253
1760574000000|2025-10-16 00:20:00|67.14|66.64|67.1|66.6|67.26|66.76|67.06|66.56|248
1760574300000|2025-10-16 00:25:00|67.13|66.63|67.27|66.77|67.34|66.84|67.11|66.61|242
1760574600000|2025-10-16 00:30:00|67.25|66.75|67.1|66.6|67.25|66.75|66.95|66.45|375
1760574900000|2025-10-16 00:35:00|67.09|66.59|67.01|66.51|67.18|66.68|66.89|66.39|335
1760575200000|2025-10-16 00:40:00|67.02|66.52|67|66.5|67.16|66.66|66.9|66.4|327
1760575500000|2025-10-16 00:45:00|66.98|66.48|67.18|66.68|67.19|66.69|66.95|66.45|248
1760575800000|2025-10-16 00:50:00|67.15|66.65|67.01|66.51|67.15|66.65|66.91|66.41|275
1760576100000|2025-10-16 00:55:00|66.98|66.48|66.95|66.45|67.01|66.51|66.88|66.38|241
1760576400000|2025-10-16 01:00:00|66.93|66.43|67.23|66.73|67.27|66.77|66.93|66.43|267
1760576700000|2025-10-16 01:05:00|67.22|66.72|67.37|66.87|67.37|66.87|67.17|66.67|187
1760577000000|2025-10-16 01:10:00|67.36|66.86|67.33|66.83|67.5|67|67.31|66.81|233
1760577300000|2025-10-16 01:15:00|67.32|66.82|67.31|66.81|67.4|66.9|67.24|66.74|229
1760577600000|2025-10-16 01:20:00|67.3|66.8|67.17|66.67|67.32|66.82|67.09|66.59|262
1760577900000|2025-10-16 01:25:00|67.16|66.66|67.14|66.64|67.27|66.77|67.11|66.61|173
1760578200000|2025-10-16 01:30:00|67.13|66.63|67.18|66.68|67.29|66.79|67.01|66.51|208
1760578500000|2025-10-16 01:35:00|67.17|66.67|67.23|66.73|67.24|66.74|67.12|66.62|143
1760578800000|2025-10-16 01:40:00|67.24|66.74|67.21|66.71|67.31|66.81|67.17|66.67|207
1760579100000|2025-10-16 01:45:00|67.22|66.72|67.29|66.79|67.3|66.8|67.13|66.63|306
1760579400000|2025-10-16 01:50:00|67.3|66.8|67.48|66.98|67.58|67.08|67.26|66.76|193
1760579700000|2025-10-16 01:55:00|67.49|66.99|67.51|67.01|67.57|67.07|67.46|66.96|176
1760580000000|2025-10-16 02:00:00|67.52|67.02|67.51|67.01|67.61|67.11|67.35|66.85|231
1760580300000|2025-10-16 02:05:00|67.52|67.02|67.72|67.22|67.84|67.34|67.43|66.93|277
1760580600000|2025-10-16 02:10:00|67.71|67.21|67.59|67.09|67.76|67.26|67.54|67.04|215
1760580900000|2025-10-16 02:15:00|67.58|67.08|67.44|66.94|67.61|67.11|67.44|66.94|132
1760581200000|2025-10-16 02:20:00|67.46|66.96|67.52|67.02|67.61|67.11|67.45|66.95|167
1760581500000|2025-10-16 02:25:00|67.51|67.01|67.58|67.08|67.6|67.1|67.42|66.92|165
1760581800000|2025-10-16 02:30:00|67.57|67.07|67.48|66.98|67.58|67.08|67.42|66.92|227
1760582100000|2025-10-16 02:35:00|67.46|66.96|67.37|66.87|67.47|66.97|67.33|66.83|235
1760582400000|2025-10-16 02:40:00|67.32|66.82|67.25|66.75|67.32|66.82|67.22|66.72|241
1760582700000|2025-10-16 02:45:00|67.23|66.73|67.46|66.96|67.5|67|67.22|66.72|230
1760583000000|2025-10-16 02:50:00|67.45|66.95|67.53|67.03|67.55|67.05|67.44|66.94|274
1760583300000|2025-10-16 02:55:00|67.54|67.04|67.62|67.12|67.64|67.14|67.53|67.03|237
1760583600000|2025-10-16 03:00:00|67.63|67.13|67.6|67.1|67.72|67.22|67.54|67.04|224
1760583900000|2025-10-16 03:05:00|67.59|67.09|67.59|67.09|67.63|67.13|67.46|66.96|349
1760584200000|2025-10-16 03:10:00|67.6|67.1|67.49|66.99|67.61|67.11|67.47|66.97|231
1760584500000|2025-10-16 03:15:00|67.5|67|67.48|66.98|67.5|67|67.39|66.89|236
1760584800000|2025-10-16 03:20:00|67.47|66.97|67.64|67.14|67.76|67.26|67.42|66.92|251
1760585100000|2025-10-16 03:25:00|67.65|67.15|67.65|67.15|67.71|67.21|67.58|67.08|201
1760585400000|2025-10-16 03:30:00|67.66|67.16|67.48|66.98|67.66|67.16|67.45|66.95|300
1760585700000|2025-10-16 03:35:00|67.47|66.97|67.45|66.95|67.52|67.02|67.32|66.82|309
1760586000000|2025-10-16 03:40:00|67.44|66.94|67.49|66.99|67.54|67.04|67.43|66.93|230
1760586300000|2025-10-16 03:45:00|67.5|67|67.45|66.95|67.54|67.04|67.38|66.88|293
1760586600000|2025-10-16 03:50:00|67.46|66.96|67.48|66.98|67.48|66.98|67.35|66.85|188
1760586900000|2025-10-16 03:55:00|67.47|66.97|67.3|66.8|67.48|66.98|67.25|66.75|245
1760587200000|2025-10-16 04:00:00|67.29|66.79|67.51|67.01|67.52|67.02|67.26|66.76|301
1760587500000|2025-10-16 04:05:00|67.5|67|67.48|66.98|67.54|67.04|67.44|66.94|301
1760587800000|2025-10-16 04:10:00|67.47|66.97|67.62|67.12|67.68|67.18|67.45|66.95|207
1760588100000|2025-10-16 04:15:00|67.63|67.13|67.68|67.18|67.71|67.21|67.62|67.12|220
1760588400000|2025-10-16 04:20:00|67.67|67.17|67.67|67.17|67.71|67.21|67.61|67.11|229
1760588700000|2025-10-16 04:25:00|67.68|67.18|67.67|67.17|67.72|67.22|67.6|67.1|291
1760589000000|2025-10-16 04:30:00|67.68|67.18|67.71|67.21|67.72|67.22|67.63|67.13|183
1760589300000|2025-10-16 04:35:00|67.69|67.19|67.55|67.05|67.7|67.2|67.55|67.05|81
1760589600000|2025-10-16 04:40:00|67.56|67.06|67.3|66.8|67.57|67.07|67.25|66.75|210
1760589900000|2025-10-16 04:45:00|67.31|66.81|67.12|66.62|67.31|66.81|66.97|66.47|274
1760590200000|2025-10-16 04:50:00|67.11|66.61|67.24|66.74|67.34|66.84|67.11|66.61|243
1760590500000|2025-10-16 04:55:00|67.25|66.75|67.14|66.64|67.31|66.81|67.13|66.63|198
1760590800000|2025-10-16 05:00:00|67.15|66.65|67.09|66.59|67.22|66.72|66.92|66.42|250
1760591100000|2025-10-16 05:05:00|67.08|66.58|67.13|66.63|67.13|66.63|66.95|66.45|253
1760591400000|2025-10-16 05:10:00|67.12|66.62|67.23|66.73|67.27|66.77|67.06|66.56|180
1760591700000|2025-10-16 05:15:00|67.24|66.74|67.15|66.65|67.27|66.77|67.04|66.54|261
1760592000000|2025-10-16 05:20:00|67.16|66.66|67.21|66.71|67.25|66.75|67.07|66.57|194
1760592300000|2025-10-16 05:25:00|67.22|66.72|67.11|66.61|67.25|66.75|67.04|66.54|287
1760592600000|2025-10-16 05:30:00|67.1|66.6|67.33|66.83|67.36|66.86|67.1|66.6|311
1760592900000|2025-10-16 05:35:00|67.34|66.84|67.5|67|67.57|67.07|67.34|66.84|243
1760593200000|2025-10-16 05:40:00|67.51|67.01|67.46|66.96|67.57|67.07|67.44|66.94|181
1760593500000|2025-10-16 05:45:00|67.47|66.97|67.28|66.78|67.52|67.02|67.27|66.77|247
1760593800000|2025-10-16 05:50:00|67.26|66.76|66.99|66.49|67.28|66.78|66.76|66.26|391
1760594100000|2025-10-16 05:55:00|66.98|66.48|67.09|66.59|67.1|66.6|66.96|66.46|270
1760594400000|2025-10-16 06:00:00|67.08|66.58|67.17|66.67|67.21|66.71|67.05|66.55|289
1760594700000|2025-10-16 06:05:00|67.16|66.66|67.06|66.56|67.31|66.81|67.05|66.55|358
1760595000000|2025-10-16 06:10:00|67.05|66.55|67.14|66.64|67.16|66.66|67.01|66.51|260
1760595300000|2025-10-16 06:15:00|67.13|66.63|67.19|66.69|67.23|66.73|67.09|66.59|317
1760595600000|2025-10-16 06:20:00|67.2|66.7|67.25|66.75|67.28|66.78|67.14|66.64|259
1760595900000|2025-10-16 06:25:00|67.26|66.76|67.39|66.89|67.4|66.9|67.25|66.75|254
1760596200000|2025-10-16 06:30:00|67.4|66.9|67.53|67.03|67.59|67.09|67.4|66.9|261
1760596500000|2025-10-16 06:35:00|67.52|67.02|67.49|66.99|67.52|67.02|67.37|66.87|339
1760596800000|2025-10-16 06:40:00|67.5|67|67.42|66.92|67.62|67.12|67.4|66.9|268
1760597100000|2025-10-16 06:45:00|67.41|66.91|67.58|67.08|67.58|67.08|67.4|66.9|188
1760597400000|2025-10-16 06:50:00|67.57|67.07|67.84|67.34|67.86|67.36|67.57|67.07|338
1760597700000|2025-10-16 06:55:00|67.85|67.35|67.85|67.35|67.92|67.42|67.78|67.28|169
1760598000000|2025-10-16 07:00:00|67.84|67.34|67.83|67.33|67.89|67.39|67.81|67.31|96
1760598300000|2025-10-16 07:05:00|67.81|67.31|67.77|67.27|67.81|67.31|67.74|67.24|32
1760598600000|2025-10-16 07:10:00|67.76|67.26|67.7|67.2|67.76|67.26|67.59|67.09|45
1760598900000|2025-10-16 07:15:00|67.68|67.18|67.56|67.06|67.69|67.19|67.45|66.95|227
1760599200000|2025-10-16 07:20:00|67.55|67.05|67.26|66.76|67.56|67.06|67.19|66.69|317
1760599500000|2025-10-16 07:25:00|67.25|66.75|67.16|66.66|67.25|66.75|67.14|66.64|226
1760599800000|2025-10-16 07:30:00|67.15|66.65|67.29|66.79|67.3|66.8|67.1|66.6|213
1760600100000|2025-10-16 07:35:00|67.28|66.78|67.29|66.79|67.37|66.87|67.24|66.74|149
1760600400000|2025-10-16 07:40:00|67.3|66.8|67.44|66.94|67.45|66.95|67.23|66.73|170
1760600700000|2025-10-16 07:45:00|67.43|66.93|67.43|66.93|67.53|67.03|67.35|66.85|232
1760601000000|2025-10-16 07:50:00|67.42|66.92|67.36|66.86|67.47|66.97|67.33|66.83|248
1760601300000|2025-10-16 07:55:00|67.35|66.85|67.35|66.85|67.41|66.91|67.24|66.74|272
1760601600000|2025-10-16 08:00:00|67.34|66.84|67.16|66.66|67.44|66.94|67.13|66.63|226
1760601900000|2025-10-16 08:05:00|67.15|66.65|67.28|66.78|67.28|66.78|67.08|66.58|183
1760602200000|2025-10-16 08:10:00|67.27|66.77|67.43|66.93|67.44|66.94|67.24|66.74|128
1760602500000|2025-10-16 08:15:00|67.42|66.92|67.43|66.93|67.46|66.96|67.33|66.83|171
1760602800000|2025-10-16 08:20:00|67.44|66.94|67.29|66.79|67.49|66.99|67.28|66.78|200
1760603100000|2025-10-16 08:25:00|67.3|66.8|67.18|66.68|67.31|66.81|67.13|66.63|209
1760603400000|2025-10-16 08:30:00|67.17|66.67|67.3|66.8|67.35|66.85|67.17|66.67|200
1760603700000|2025-10-16 08:35:00|67.31|66.81|67.01|66.51|67.31|66.81|66.91|66.41|197
1760604000000|2025-10-16 08:40:00|67.02|66.52|67.1|66.6|67.26|66.76|67.02|66.52|164
1760604300000|2025-10-16 08:45:00|67.09|66.59|67.14|66.64|67.18|66.68|67.04|66.54|94
1760604600000|2025-10-16 08:50:00|67.13|66.63|67.15|66.65|67.18|66.68|67.02|66.52|219
1760604900000|2025-10-16 08:55:00|67.14|66.64|67.12|66.62|67.19|66.69|67.1|66.6|180
1760605200000|2025-10-16 09:00:00|67.13|66.63|66.96|66.46|67.13|66.63|66.95|66.45|205
1760605500000|2025-10-16 09:05:00|66.98|66.48|67.35|66.85|67.35|66.85|66.98|66.48|197
1760605800000|2025-10-16 09:10:00|67.36|66.86|67.33|66.83|67.41|66.91|67.25|66.75|167
1760606100000|2025-10-16 09:15:00|67.34|66.84|67.3|66.8|67.39|66.89|67.2|66.7|163
1760606400000|2025-10-16 09:20:00|67.31|66.81|67.29|66.79|67.44|66.94|67.22|66.72|151
1760606700000|2025-10-16 09:25:00|67.28|66.78|67.01|66.51|67.28|66.78|67|66.5|163
1760607000000|2025-10-16 09:30:00|67|66.5|65.65|65.15|67|66.5|65.59|65.09|396
1760607300000|2025-10-16 09:35:00|65.6|65.1|66|65.5|66.1|65.6|65.55|65.05|694
1760607600000|2025-10-16 09:40:00|66.01|65.51|67.12|66.62|67.29|66.79|65.9|65.4|488
1760607900000|2025-10-16 09:45:00|67.14|66.64|68.05|67.55|68.06|67.56|67.13|66.63|633
1760608200000|2025-10-16 09:50:00|68.03|67.53|67.5|67|68.03|67.53|67.48|66.98|339
1760608500000|2025-10-16 09:55:00|67.51|67.01|67.6|67.1|67.68|67.18|67.4|66.9|279
1760608800000|2025-10-16 10:00:00|67.58|67.08|67.66|67.16|67.91|67.41|67.57|67.07|272
1760609100000|2025-10-16 10:05:00|67.67|67.17|67.68|67.18|67.86|67.36|67.57|67.07|241
1760609400000|2025-10-16 10:10:00|67.67|67.17|67.99|67.49|68.18|67.68|67.55|67.05|354
1760609700000|2025-10-16 10:15:00|68|67.5|68.22|67.72|68.41|67.91|67.91|67.41|345
1760610000000|2025-10-16 10:20:00|68.21|67.71|68.09|67.59|68.28|67.78|68|67.5|274
1760610300000|2025-10-16 10:25:00|68.08|67.58|67.93|67.43|68.11|67.61|67.92|67.42|172
1760610600000|2025-10-16 10:30:00|67.92|67.42|68.03|67.53|68.1|67.6|67.92|67.42|201
1760610900000|2025-10-16 10:35:00|68.02|67.52|68.04|67.54|68.04|67.54|67.9|67.4|172
1760611200000|2025-10-16 10:40:00|68.06|67.56|68.17|67.67|68.2|67.7|68.03|67.53|172
1760611500000|2025-10-16 10:45:00|68.16|67.66|68.3|67.8|68.32|67.82|68.16|67.66|121
1760611800000|2025-10-16 10:50:00|68.31|67.81|68.23|67.73|68.34|67.84|68.19|67.69|103
1760612100000|2025-10-16 10:55:00|68.24|67.74|68.13|67.63|68.24|67.74|68.07|67.57|95
1760612400000|2025-10-16 11:00:00|68.12|67.62|68.23|67.73|68.31|67.81|68.08|67.58|156
1760612700000|2025-10-16 11:05:00|68.22|67.72|68.1|67.6|68.41|67.91|68.06|67.56|234
1760613000000|2025-10-16 11:10:00|68.07|67.57|68.14|67.64|68.17|67.67|68.03|67.53|225
1760613300000|2025-10-16 11:15:00|68.15|67.65|68.09|67.59|68.21|67.71|68.07|67.57|177
1760613600000|2025-10-16 11:20:00|68.08|67.58|68.04|67.54|68.13|67.63|68.03|67.53|205
1760613900000|2025-10-16 11:25:00|68.01|67.51|67.84|67.34|68.04|67.54|67.76|67.26|204
1760614200000|2025-10-16 11:30:00|67.83|67.33|67.96|67.46|67.97|67.47|67.66|67.16|265
1760614500000|2025-10-16 11:35:00|67.95|67.45|67.88|67.38|67.95|67.45|67.79|67.29|281
1760614800000|2025-10-16 11:40:00|67.87|67.37|67.91|67.41|67.94|67.44|67.72|67.22|210
1760615100000|2025-10-16 11:45:00|67.9|67.4|68.04|67.54|68.05|67.55|67.89|67.39|163
1760615400000|2025-10-16 11:50:00|68.03|67.53|68.09|67.59|68.09|67.59|67.98|67.48|132
1760615700000|2025-10-16 11:55:00|68.08|67.58|68.27|67.77|68.28|67.78|68.07|67.57|88
1760616000000|2025-10-16 12:00:00|68.29|67.79|68.59|68.09|68.72|68.22|68.24|67.74|173
1760616300000|2025-10-16 12:05:00|68.6|68.1|68.31|67.81|68.63|68.13|68.27|67.77|126
1760616600000|2025-10-16 12:10:00|68.3|67.8|68.08|67.58|68.31|67.81|68.08|67.58|125
1760616900000|2025-10-16 12:15:00|68.09|67.59|68.14|67.64|68.27|67.77|68.09|67.59|90
1760617200000|2025-10-16 12:20:00|68.15|67.65|68.19|67.69|68.27|67.77|68.13|67.63|52
1760617500000|2025-10-16 12:25:00|68.18|67.68|68.2|67.7|68.2|67.7|68.04|67.54|226
1760617800000|2025-10-16 12:30:00|68.21|67.71|68.32|67.82|68.34|67.84|68.08|67.58|240
1760618100000|2025-10-16 12:35:00|68.31|67.81|68.49|67.99|68.49|67.99|68.21|67.71|278
1760618400000|2025-10-16 12:40:00|68.48|67.98|68.37|67.87|68.55|68.05|68.33|67.83|352
1760618700000|2025-10-16 12:45:00|68.35|67.85|68.32|67.82|68.44|67.94|68.24|67.74|301
1760619000000|2025-10-16 12:50:00|68.31|67.81|68.4|67.9|68.46|67.96|68.31|67.81|307
1760619300000|2025-10-16 12:55:00|68.38|67.88|68.24|67.74|68.43|67.93|68.23|67.73|337
1760619600000|2025-10-16 13:00:00|68.23|67.73|68.21|67.71|68.36|67.86|68.11|67.61|291
1760619900000|2025-10-16 13:05:00|68.22|67.72|68.14|67.64|68.32|67.82|68.11|67.61|380
1760620200000|2025-10-16 13:10:00|68.13|67.63|68.09|67.59|68.13|67.63|67.97|67.47|372
1760620500000|2025-10-16 13:15:00|68.08|67.58|67.95|67.45|68.18|67.68|67.94|67.44|273
1760620800000|2025-10-16 13:20:00|67.96|67.46|67.97|67.47|68.04|67.54|67.78|67.28|301
1760621100000|2025-10-16 13:25:00|67.98|67.48|67.99|67.49|68|67.5|67.83|67.33|215
1760621400000|2025-10-16 13:30:00|67.98|67.48|68.19|67.69|68.34|67.84|67.92|67.42|351
1760621700000|2025-10-16 13:35:00|68.2|67.7|68.08|67.58|68.29|67.79|68.06|67.56|346
1760622000000|2025-10-16 13:40:00|68.11|67.61|68.06|67.56|68.15|67.65|67.84|67.34|386
1760622300000|2025-10-16 13:45:00|68.07|67.57|67.84|67.34|68.2|67.7|67.8|67.3|323
1760622600000|2025-10-16 13:50:00|67.83|67.33|67.62|67.12|67.84|67.34|67.48|66.98|416
1760622900000|2025-10-16 13:55:00|67.63|67.13|67.6|67.1|67.76|67.26|67.4|66.9|312
1760623200000|2025-10-16 14:00:00|67.58|67.08|67.4|66.9|67.64|67.14|67.25|66.75|424
1760623500000|2025-10-16 14:05:00|67.41|66.91|67.07|66.57|67.56|67.06|67.03|66.53|373
1760623800000|2025-10-16 14:10:00|67.06|66.56|67.08|66.58|67.22|66.72|66.97|66.47|234
1760624100000|2025-10-16 14:15:00|67.06|66.56|66.69|66.19|67.26|66.76|66.58|66.08|405
1760624400000|2025-10-16 14:20:00|66.68|66.18|66.9|66.4|67.03|66.53|66.54|66.04|300
1760624700000|2025-10-16 14:25:00|66.89|66.39|66.93|66.43|67.07|66.57|66.75|66.25|202
1760625000000|2025-10-16 14:30:00|66.91|66.41|67.03|66.53|67.08|66.58|66.91|66.41|237
1760625300000|2025-10-16 14:35:00|67.04|66.54|67.41|66.91|67.46|66.96|66.95|66.45|266
1760625600000|2025-10-16 14:40:00|67.4|66.9|67.92|67.42|67.98|67.48|67.39|66.89|437
1760625900000|2025-10-16 14:45:00|67.93|67.43|67.69|67.19|67.98|67.48|67.62|67.12|366
1760626200000|2025-10-16 14:50:00|67.68|67.18|67.42|66.92|67.68|67.18|67.27|66.77|347
1760626500000|2025-10-16 14:55:00|67.43|66.93|67.2|66.7|67.48|66.98|67.1|66.6|329
1760626800000|2025-10-16 15:00:00|67.19|66.69|66.97|66.47|67.3|66.8|66.76|66.26|300
1760627100000|2025-10-16 15:05:00|66.95|66.45|67.05|66.55|67.1|66.6|66.81|66.31|357
1760627400000|2025-10-16 15:10:00|67.06|66.56|67.31|66.81|67.31|66.81|66.97|66.47|246
1760627700000|2025-10-16 15:15:00|67.3|66.8|67.18|66.68|67.35|66.85|67.04|66.54|305
1760628000000|2025-10-16 15:20:00|67.16|66.66|67.01|66.51|67.26|66.76|66.96|66.46|406
1760628300000|2025-10-16 15:25:00|67|66.5|66.6|66.1|67|66.5|66.45|65.95|333
1760628600000|2025-10-16 15:30:00|66.59|66.09|66.77|66.27|66.86|66.36|66.41|65.91|384
1760628900000|2025-10-16 15:35:00|66.78|66.28|66.58|66.08|66.81|66.31|66.41|65.91|361
1760629200000|2025-10-16 15:40:00|66.59|66.09|66.22|65.72|66.6|66.1|66.04|65.54|454
1760629500000|2025-10-16 15:45:00|66.18|65.68|65.76|65.26|66.25|65.75|65.55|65.05|453
1760629800000|2025-10-16 15:50:00|65.75|65.25|65.74|65.24|66.09|65.59|65.57|65.07|425
1760630100000|2025-10-16 15:55:00|65.73|65.23|65.52|65.02|65.73|65.23|65.17|64.67|388
1760630400000|2025-10-16 16:00:00|65.5|65|65.19|64.69|65.53|65.03|64.9|64.4|540
1760630700000|2025-10-16 16:05:00|65.18|64.68|65.83|65.33|65.9|65.4|65.18|64.68|456
1760631000000|2025-10-16 16:10:00|65.82|65.32|65.64|65.14|65.95|65.45|65.62|65.12|410
1760631300000|2025-10-16 16:15:00|65.65|65.15|65.26|64.76|65.81|65.31|65.1|64.6|419
1760631600000|2025-10-16 16:20:00|65.25|64.75|65.45|64.95|65.54|65.04|65.17|64.67|395
1760631900000|2025-10-16 16:25:00|65.46|64.96|65.4|64.9|65.54|65.04|65.17|64.67|345
1760632200000|2025-10-16 16:30:00|65.41|64.91|65.07|64.57|65.41|64.91|64.93|64.43|417
1760632500000|2025-10-16 16:35:00|65.06|64.56|65.35|64.85|65.51|65.01|65.06|64.56|352
1760632800000|2025-10-16 16:40:00|65.34|64.84|65.52|65.02|65.9|65.4|65.31|64.81|397
1760633100000|2025-10-16 16:45:00|65.53|65.03|65.79|65.29|65.83|65.33|65.38|64.88|368
1760633400000|2025-10-16 16:50:00|65.78|65.28|66.13|65.63|66.14|65.64|65.77|65.27|421
1760633700000|2025-10-16 16:55:00|66.12|65.62|66.71|66.21|66.73|66.23|66.12|65.62|402
1760634000000|2025-10-16 17:00:00|66.7|66.2|65.98|65.48|66.7|66.2|65.96|65.46|396
1760634300000|2025-10-16 17:05:00|66.01|65.51|66.04|65.54|66.23|65.73|65.92|65.42|418
1760634600000|2025-10-16 17:10:00|66.01|65.51|65.86|65.36|66.14|65.64|65.84|65.34|394
1760634900000|2025-10-16 17:15:00|65.85|65.35|66.28|65.78|66.48|65.98|65.85|65.35|425
1760635200000|2025-10-16 17:20:00|66.27|65.77|66|65.5|66.37|65.87|65.88|65.38|415
1760635500000|2025-10-16 17:25:00|65.99|65.49|66.11|65.61|66.2|65.7|65.83|65.33|319
1760635800000|2025-10-16 17:30:00|66.1|65.6|65.95|65.45|66.22|65.72|65.92|65.42|295
1760636100000|2025-10-16 17:35:00|65.94|65.44|65.86|65.36|66.05|65.55|65.84|65.34|411
1760636400000|2025-10-16 17:40:00|65.87|65.37|65.74|65.24|65.87|65.37|65.58|65.08|334
1760636700000|2025-10-16 17:45:00|65.75|65.25|65.89|65.39|65.9|65.4|65.62|65.12|250
1760637000000|2025-10-16 17:50:00|65.88|65.38|65.65|65.15|65.89|65.39|65.6|65.1|279
1760637300000|2025-10-16 17:55:00|65.66|65.16|65.76|65.26|65.79|65.29|65.64|65.14|284
1760637600000|2025-10-16 18:00:00|65.75|65.25|65.32|64.82|65.8|65.3|65.24|64.74|408
1760637900000|2025-10-16 18:05:00|65.31|64.81|65.26|64.76|65.4|64.9|65.15|64.65|328
1760638200000|2025-10-16 18:10:00|65.27|64.77|65.17|64.67|65.32|64.82|65.01|64.51|341
1760638500000|2025-10-16 18:15:00|65.16|64.66|65.16|64.66|65.44|64.94|64.98|64.48|324
1760638800000|2025-10-16 18:20:00|65.15|64.65|65.19|64.69|65.33|64.83|65.15|64.65|208
1760639100000|2025-10-16 18:25:00|65.18|64.68|65.07|64.57|65.22|64.72|64.97|64.47|280
1760639400000|2025-10-16 18:30:00|65.06|64.56|65.01|64.51|65.17|64.67|64.93|64.43|249
1760639700000|2025-10-16 18:35:00|65|64.5|65.39|64.89|65.55|65.05|64.98|64.48|419
1760640000000|2025-10-16 18:40:00|65.38|64.88|65.5|65|65.74|65.24|65.36|64.86|406
1760640300000|2025-10-16 18:45:00|65.51|65.01|65.44|64.94|65.73|65.23|65.39|64.89|400
1760640600000|2025-10-16 18:50:00|65.42|64.92|65.45|64.95|65.46|64.96|65.27|64.77|300
1760640900000|2025-10-16 18:55:00|65.46|64.96|65.57|65.07|65.59|65.09|65.39|64.89|261
1760641200000|2025-10-16 19:00:00|65.58|65.08|65.26|64.76|65.64|65.14|65.06|64.56|372
1760641500000|2025-10-16 19:05:00|65.27|64.77|65.26|64.76|65.51|65.01|65.18|64.68|276
1760641800000|2025-10-16 19:10:00|65.25|64.75|65.07|64.57|65.36|64.86|64.99|64.49|364
1760642100000|2025-10-16 19:15:00|65.08|64.58|64.99|64.49|65.19|64.69|64.97|64.47|331
1760642400000|2025-10-16 19:20:00|65|64.5|64.99|64.49|65.04|64.54|64.5|64|443
1760642700000|2025-10-16 19:25:00|65|64.5|64.71|64.21|65.01|64.51|64.66|64.16|240
1760643000000|2025-10-16 19:30:00|64.72|64.22|64.55|64.05|64.76|64.26|64.38|63.88|331
1760643300000|2025-10-16 19:35:00|64.57|64.07|64.27|63.77|64.72|64.22|64.16|63.66|321
1760643600000|2025-10-16 19:40:00|64.24|63.74|64.46|63.96|64.55|64.05|64.23|63.73|328
1760643900000|2025-10-16 19:45:00|64.45|63.95|64.71|64.21|64.75|64.25|64.21|63.71|346
1760644200000|2025-10-16 19:50:00|64.72|64.22|64.9|64.4|65.09|64.59|64.61|64.11|363
1760644500000|2025-10-16 19:55:00|64.89|64.39|64.59|64.09|64.96|64.46|64.53|64.03|345
1760644800000|2025-10-16 20:00:00|64.6|64.1|64.51|64.01|64.87|64.37|64.47|63.97|325
1760645100000|2025-10-16 20:05:00|64.5|64|64.62|64.12|64.68|64.18|64.44|63.94|242
1760645400000|2025-10-16 20:10:00|64.61|64.11|64.41|63.91|64.71|64.21|64.4|63.9|204
1760645700000|2025-10-16 20:15:00|64.42|63.92|64.5|64|64.63|64.13|64.37|63.87|278
1760646000000|2025-10-16 20:20:00|64.51|64.01|64.44|63.94|64.65|64.15|64.4|63.9|271
1760646300000|2025-10-16 20:25:00|64.45|63.95|64.27|63.77|64.54|64.04|64.07|63.57|219
1760646600000|2025-10-16 20:30:00|64.28|63.78|63.67|63.17|64.37|63.87|63.59|63.09|406
1760646900000|2025-10-16 20:35:00|63.68|63.18|63.96|63.46|64.11|63.61|63.64|63.14|288
1760647200000|2025-10-16 20:40:00|63.91|63.41|64.03|63.53|64.03|63.53|63.76|63.26|225
1760647500000|2025-10-16 20:45:00|64.04|63.54|64.18|63.68|64.33|63.83|64.02|63.52|233
1760647800000|2025-10-16 20:50:00|64.19|63.69|64.19|63.69|64.23|63.73|64.05|63.55|199
1760648100000|2025-10-16 20:55:00|64.14|63.64|64.04|63.54|64.21|63.71|63.92|63.42|200
1760648400000|2025-10-16 21:00:00|64.03|63.53|64.11|63.61|64.22|63.72|64.02|63.52|271
1760648700000|2025-10-16 21:05:00|64.1|63.6|64|63.5|64.21|63.71|63.85|63.35|220
1760649000000|2025-10-16 21:10:00|63.99|63.49|64.22|63.72|64.26|63.76|63.96|63.46|175
1760649300000|2025-10-16 21:15:00|64.21|63.71|64.39|63.89|64.44|63.94|64.11|63.61|209
1760649600000|2025-10-16 21:20:00|64.38|63.88|64.31|63.81|64.39|63.89|64.21|63.71|119
1760649900000|2025-10-16 21:25:00|64.3|63.8|64.39|63.89|64.42|63.92|64.25|63.75|100
1760650200000|2025-10-16 21:30:00|64.38|63.88|64.6|64.1|64.65|64.15|64.37|63.87|131
1760650500000|2025-10-16 21:35:00|64.61|64.11|64.63|64.13|64.69|64.19|64.58|64.08|121
1760650800000|2025-10-16 21:40:00|64.61|64.11|64.53|64.03|64.61|64.11|64.48|63.98|108
1760651100000|2025-10-16 21:45:00|64.54|64.04|64.6|64.1|64.68|64.18|64.53|64.03|64
1760651400000|2025-10-16 21:50:00|64.59|64.09|64.65|64.15|64.76|64.26|64.58|64.08|62
1760651700000|2025-10-16 21:55:00|64.64|64.14|64.77|64.27|64.8|64.3|64.61|64.11|64
1760652000000|2025-10-16 22:00:00|64.78|64.28|64.78|64.28|64.86|64.36|64.55|64.05|159
1760652300000|2025-10-16 22:05:00|64.77|64.27|64.67|64.17|64.77|64.27|64.65|64.15|87
1760652600000|2025-10-16 22:10:00|64.66|64.16|64.42|63.92|64.73|64.23|64.41|63.91|132
1760652900000|2025-10-16 22:15:00|64.4|63.9|64.44|63.94|64.56|64.06|64.39|63.89|105
1760653200000|2025-10-16 22:20:00|64.45|63.95|64.51|64.01|64.55|64.05|64.45|63.95|128
1760653500000|2025-10-16 22:25:00|64.52|64.02|64.53|64.03|64.6|64.1|64.49|63.99|115
1760653800000|2025-10-16 22:30:00|64.54|64.04|64.39|63.89|64.57|64.07|64.33|63.83|113
1760654100000|2025-10-16 22:35:00|64.4|63.9|64.51|64.01|64.61|64.11|64.39|63.89|110
1760654400000|2025-10-16 22:40:00|64.52|64.02|64.37|63.87|64.52|64.02|64.35|63.85|74
1760654700000|2025-10-16 22:45:00|64.34|63.84|64.35|63.85|64.37|63.87|64.25|63.75|78
1760655000000|2025-10-16 22:50:00|64.34|63.84|64.37|63.87|64.5|64|64.34|63.84|95
1760655300000|2025-10-16 22:55:00|64.36|63.86|64.1|63.6|64.36|63.86|64.1|63.6|80
1760655600000|2025-10-16 23:00:00|64.09|63.59|64.24|63.74|64.36|63.86|64.04|63.54|169
1760655900000|2025-10-16 23:05:00|64.23|63.73|64.36|63.86|64.39|63.89|64.22|63.72|195
1760656200000|2025-10-16 23:10:00|64.37|63.87|64.44|63.94|64.53|64.03|64.35|63.85|100
1760656500000|2025-10-16 23:15:00|64.43|63.93|64.64|64.14|64.64|64.14|64.43|63.93|93
1760656800000|2025-10-16 23:20:00|64.63|64.13|64.86|64.36|64.87|64.37|64.63|64.13|138
1760657100000|2025-10-16 23:25:00|64.87|64.37|64.78|64.28|64.88|64.38|64.68|64.18|81
1760657400000|2025-10-16 23:30:00|64.77|64.27|64.77|64.27|64.83|64.33|64.71|64.21|105
1760657700000|2025-10-16 23:35:00|64.76|64.26|64.62|64.12|64.8|64.3|64.57|64.07|71
1760658000000|2025-10-16 23:40:00|64.63|64.13|64.66|64.16|64.72|64.22|64.62|64.12|91
1760658300000|2025-10-16 23:45:00|64.65|64.15|64.68|64.18|64.85|64.35|64.64|64.14|66
1760658600000|2025-10-16 23:50:00|64.67|64.17|64.66|64.16|64.73|64.23|64.61|64.11|83
1760658900000|2025-10-16 23:55:00|64.65|64.15|64.79|64.29|64.79|64.29|64.64|64.14|183
1760659200000|2025-10-17 00:00:00|64.77|64.27|64.88|64.38|64.89|64.39|64.62|64.12|162
1760659500000|2025-10-17 00:05:00|64.89|64.39|64.96|64.46|64.96|64.46|64.74|64.24|175
1760659800000|2025-10-17 00:10:00|64.98|64.48|64.97|64.47|65.01|64.51|64.9|64.4|89
1760660100000|2025-10-17 00:15:00|64.98|64.48|65.03|64.53|65.12|64.62|64.92|64.42|114
1760660400000|2025-10-17 00:20:00|65.02|64.52|64.96|64.46|65.11|64.61|64.91|64.41|147
1760660700000|2025-10-17 00:25:00|64.95|64.45|65.12|64.62|65.13|64.63|64.95|64.45|112
1760661000000|2025-10-17 00:30:00|65.11|64.61|65.15|64.65|65.19|64.69|64.97|64.47|132
1760661300000|2025-10-17 00:35:00|65.16|64.66|65.14|64.64|65.26|64.76|65.08|64.58|109
1760661600000|2025-10-17 00:40:00|65.15|64.65|65.11|64.61|65.27|64.77|65.1|64.6|116
1760661900000|2025-10-17 00:45:00|65.1|64.6|65.01|64.51|65.11|64.61|64.99|64.49|100
1760662200000|2025-10-17 00:50:00|65|64.5|65.17|64.67|65.17|64.67|64.96|64.46|75
1760662500000|2025-10-17 00:55:00|65.18|64.68|65.27|64.77|65.27|64.77|65.14|64.64|51
1760662800000|2025-10-17 01:00:00|65.28|64.78|65.54|65.04|65.55|65.05|65.2|64.7|187
1760663100000|2025-10-17 01:05:00|65.53|65.03|65.56|65.06|65.84|65.34|65.47|64.97|278
1760663400000|2025-10-17 01:10:00|65.57|65.07|65.51|65.01|65.68|65.18|65.47|64.97|204
1760663700000|2025-10-17 01:15:00|65.52|65.02|65.39|64.89|65.66|65.16|65.39|64.89|156
1760664000000|2025-10-17 01:20:00|65.38|64.88|65.41|64.91|65.44|64.94|65.27|64.77|133
1760664300000|2025-10-17 01:25:00|65.4|64.9|65.38|64.88|65.41|64.91|65.31|64.81|113
1760664600000|2025-10-17 01:30:00|65.37|64.87|65.25|64.75|65.47|64.97|65.24|64.74|142
1760664900000|2025-10-17 01:35:00|65.24|64.74|65.13|64.63|65.25|64.75|65.1|64.6|169
1760665200000|2025-10-17 01:40:00|65.14|64.64|65.08|64.58|65.14|64.64|64.99|64.49|115
1760665500000|2025-10-17 01:45:00|65.1|64.6|65.17|64.67|65.18|64.68|65.07|64.57|89
1760665800000|2025-10-17 01:50:00|65.16|64.66|64.93|64.43|65.17|64.67|64.91|64.41|116
1760666100000|2025-10-17 01:55:00|64.92|64.42|65.13|64.63|65.14|64.64|64.89|64.39|141
1760666400000|2025-10-17 02:00:00|65.14|64.64|65.24|64.74|65.3|64.8|65.09|64.59|66
1760666700000|2025-10-17 02:05:00|65.25|64.75|65.08|64.58|65.25|64.75|65.03|64.53|140
1760667000000|2025-10-17 02:10:00|65.07|64.57|65.01|64.51|65.07|64.57|64.92|64.42|150
1760667300000|2025-10-17 02:15:00|65|64.5|64.87|64.37|65|64.5|64.85|64.35|132
1760667600000|2025-10-17 02:20:00|64.86|64.36|64.85|64.35|64.97|64.47|64.85|64.35|107
1760667900000|2025-10-17 02:25:00|64.87|64.37|64.73|64.23|64.87|64.37|64.7|64.2|115
1760668200000|2025-10-17 02:30:00|64.72|64.22|64.77|64.27|64.85|64.35|64.71|64.21|207
1760668500000|2025-10-17 02:35:00|64.76|64.26|64.94|64.44|64.96|64.46|64.76|64.26|211
1760668800000|2025-10-17 02:40:00|64.93|64.43|65.08|64.58|65.11|64.61|64.91|64.41|183
1760669100000|2025-10-17 02:45:00|65.09|64.59|65.19|64.69|65.21|64.71|65.09|64.59|113
1760669400000|2025-10-17 02:50:00|65.18|64.68|65.15|64.65|65.18|64.68|65|64.5|247
1760669700000|2025-10-17 02:55:00|65.16|64.66|65.21|64.71|65.4|64.9|65.16|64.66|202
1760670000000|2025-10-17 03:00:00|65.22|64.72|65.43|64.93|65.45|64.95|65.22|64.72|244
1760670300000|2025-10-17 03:05:00|65.42|64.92|65.38|64.88|65.42|64.92|65.27|64.77|180
1760670600000|2025-10-17 03:10:00|65.39|64.89|65.32|64.82|65.39|64.89|65.24|64.74|263
1760670900000|2025-10-17 03:15:00|65.31|64.81|65.3|64.8|65.47|64.97|65.28|64.78|228
1760671200000|2025-10-17 03:20:00|65.31|64.81|65.32|64.82|65.4|64.9|65.21|64.71|221
1760671500000|2025-10-17 03:25:00|65.31|64.81|65.31|64.81|65.34|64.84|65.26|64.76|215
1760671800000|2025-10-17 03:30:00|65.3|64.8|65.33|64.83|65.39|64.89|65.26|64.76|141
1760672100000|2025-10-17 03:35:00|65.34|64.84|65.28|64.78|65.37|64.87|65.26|64.76|186
1760672400000|2025-10-17 03:40:00|65.27|64.77|65.25|64.75|65.3|64.8|65.23|64.73|219
1760672700000|2025-10-17 03:45:00|65.26|64.76|65.36|64.86|65.4|64.9|65.25|64.75|252
1760673000000|2025-10-17 03:50:00|65.35|64.85|65.3|64.8|65.36|64.86|65.21|64.71|181
1760673300000|2025-10-17 03:55:00|65.29|64.79|65.45|64.95|65.5|65|65.29|64.79|205
1760673600000|2025-10-17 04:00:00|65.46|64.96|65.39|64.89|65.5|65|65.37|64.87|235
1760673900000|2025-10-17 04:05:00|65.38|64.88|65.26|64.76|65.42|64.92|65.19|64.69|198
1760674200000|2025-10-17 04:10:00|65.25|64.75|65.27|64.77|65.28|64.78|65.2|64.7|100
1760674500000|2025-10-17 04:15:00|65.28|64.78|65.29|64.79|65.32|64.82|65.23|64.73|138
1760674800000|2025-10-17 04:20:00|65.28|64.78|65.16|64.66|65.31|64.81|65.12|64.62|137
1760675100000|2025-10-17 04:25:00|65.17|64.67|65.13|64.63|65.17|64.67|65.09|64.59|146
1760675400000|2025-10-17 04:30:00|65.15|64.65|65.28|64.78|65.31|64.81|65.14|64.64|145
1760675700000|2025-10-17 04:35:00|65.27|64.77|65.17|64.67|65.28|64.78|65.12|64.62|164
1760676000000|2025-10-17 04:40:00|65.18|64.68|65.07|64.57|65.23|64.73|65.05|64.55|170
1760676300000|2025-10-17 04:45:00|65.06|64.56|65.03|64.53|65.16|64.66|64.96|64.46|134
1760676600000|2025-10-17 04:50:00|65.04|64.54|64.88|64.38|65.13|64.63|64.85|64.35|163
1760676900000|2025-10-17 04:55:00|64.89|64.39|64.95|64.45|65|64.5|64.88|64.38|88
1760677200000|2025-10-17 05:00:00|64.94|64.44|64.97|64.47|65|64.5|64.91|64.41|149
1760677500000|2025-10-17 05:05:00|64.98|64.48|64.9|64.4|65.04|64.54|64.87|64.37|124
1760677800000|2025-10-17 05:10:00|64.91|64.41|64.91|64.41|65|64.5|64.87|64.37|160
1760678100000|2025-10-17 05:15:00|64.92|64.42|64.7|64.2|64.92|64.42|64.69|64.19|177
1760678400000|2025-10-17 05:20:00|64.69|64.19|64.88|64.38|64.95|64.45|64.69|64.19|80
1760678700000|2025-10-17 05:25:00|64.89|64.39|65|64.5|65.06|64.56|64.89|64.39|69
1760679000000|2025-10-17 05:30:00|65.01|64.51|64.79|64.29|65.07|64.57|64.78|64.28|148
1760679300000|2025-10-17 05:35:00|64.78|64.28|64.7|64.2|64.93|64.43|64.7|64.2|128
1760679600000|2025-10-17 05:40:00|64.71|64.21|64.62|64.12|64.78|64.28|64.54|64.04|182
1760679900000|2025-10-17 05:45:00|64.63|64.13|64.53|64.03|64.64|64.14|64.48|63.98|119
1760680200000|2025-10-17 05:50:00|64.52|64.02|64.54|64.04|64.54|64.04|64.42|63.92|133
1760680500000|2025-10-17 05:55:00|64.55|64.05|64.52|64.02|64.6|64.1|64.44|63.94|69
1760680800000|2025-10-17 06:00:00|64.51|64.01|64.57|64.07|64.62|64.12|64.45|63.95|71
1760681100000|2025-10-17 06:05:00|64.58|64.08|64.63|64.13|64.69|64.19|64.54|64.04|72
1760681400000|2025-10-17 06:10:00|64.64|64.14|64.47|63.97|64.64|64.14|64.38|63.88|105
1760681700000|2025-10-17 06:15:00|64.48|63.98|64.21|63.71|64.52|64.02|64.2|63.7|83
1760682000000|2025-10-17 06:20:00|64.2|63.7|64.1|63.6|64.26|63.76|64.03|63.53|133
1760682300000|2025-10-17 06:25:00|64.09|63.59|63.98|63.48|64.12|63.62|63.92|63.42|157
1760682600000|2025-10-17 06:30:00|63.97|63.47|63.74|63.24|64.05|63.55|63.5|63|291
1760682900000|2025-10-17 06:35:00|63.73|63.23|63.35|62.85|63.77|63.27|62.92|62.42|591
1760683200000|2025-10-17 06:40:00|63.34|62.84|63.12|62.62|63.34|62.84|63.01|62.51|483
1760683500000|2025-10-17 06:45:00|63.13|62.63|62.48|61.98|63.31|62.81|62.43|61.93|445
1760683800000|2025-10-17 06:50:00|62.47|61.97|62.79|62.29|63.09|62.59|62.47|61.97|516
1760684100000|2025-10-17 06:55:00|62.8|62.3|62.63|62.13|62.97|62.47|62.57|62.07|282
1760684400000|2025-10-17 07:00:00|62.62|62.12|62.36|61.86|62.72|62.22|62.28|61.78|535
1760684700000|2025-10-17 07:05:00|62.37|61.87|61.62|61.12|62.56|62.06|61.56|61.06|681
1760685000000|2025-10-17 07:10:00|61.61|61.11|61.71|61.21|62.1|61.6|61.61|61.11|650
1760685300000|2025-10-17 07:15:00|61.7|61.2|61.99|61.49|62.16|61.66|61.7|61.2|486
1760685600000|2025-10-17 07:20:00|62|61.5|61.88|61.38|62.05|61.55|61.71|61.21|472
1760685900000|2025-10-17 07:25:00|61.89|61.39|61.76|61.26|62.14|61.64|61.65|61.15|443
1760686200000|2025-10-17 07:30:00|61.75|61.25|61.46|60.96|61.95|61.45|61.24|60.74|618
1760686500000|2025-10-17 07:35:00|61.45|60.95|61.46|60.96|61.75|61.25|61.36|60.86|520
1760686800000|2025-10-17 07:40:00|61.45|60.95|61.33|60.83|61.59|61.09|61.21|60.71|570
1760687100000|2025-10-17 07:45:00|61.32|60.82|61.51|61.01|61.57|61.07|61.32|60.82|596
1760687400000|2025-10-17 07:50:00|61.5|61|61.57|61.07|61.83|61.33|61.5|61|559
1760687700000|2025-10-17 07:55:00|61.58|61.08|61.18|60.68|61.61|61.11|60.98|60.48|488
1760688000000|2025-10-17 08:00:00|61.19|60.69|60.89|60.39|61.35|60.85|60.8|60.3|502
1760688300000|2025-10-17 08:05:00|60.9|60.4|61.18|60.68|61.27|60.77|60.69|60.19|494
1760688600000|2025-10-17 08:10:00|61.17|60.67|60.86|60.36|61.46|60.96|60.86|60.36|459
1760688900000|2025-10-17 08:15:00|60.88|60.38|60.48|59.98|60.89|60.39|60.17|59.67|719
1760689200000|2025-10-17 08:20:00|60.47|59.97|60.63|60.13|60.77|60.27|60.27|59.77|724
1760689500000|2025-10-17 08:25:00|60.62|60.12|60.59|60.09|60.92|60.42|60.41|59.91|608
1760689800000|2025-10-17 08:30:00|60.58|60.08|60.84|60.34|60.87|60.37|60.46|59.96|546
1760690100000|2025-10-17 08:35:00|60.83|60.33|60.54|60.04|61.04|60.54|60.49|59.99|631
1760690400000|2025-10-17 08:40:00|60.53|60.03|60.25|59.75|60.62|60.12|60.2|59.7|612
1760690700000|2025-10-17 08:45:00|60.26|59.76|60.18|59.68|60.4|59.9|60.08|59.58|540
1760691000000|2025-10-17 08:50:00|60.17|59.67|60.08|59.58|60.21|59.71|60.01|59.51|530
1760691300000|2025-10-17 08:55:00|60.07|59.57|60.05|59.55|60.23|59.73|60.03|59.53|459
1760691600000|2025-10-17 09:00:00|60.04|59.54|60.22|59.72|60.34|59.84|59.88|59.38|607
1760691900000|2025-10-17 09:05:00|60.23|59.73|60.45|59.95|60.61|60.11|60.22|59.72|462
1760692200000|2025-10-17 09:10:00|60.46|59.96|60.62|60.12|60.69|60.19|60.42|59.92|357
1760692500000|2025-10-17 09:15:00|60.63|60.13|60.71|60.21|60.8|60.3|60.54|60.04|340
1760692800000|2025-10-17 09:20:00|60.68|60.18|60.42|59.92|60.77|60.27|60.41|59.91|470
1760693100000|2025-10-17 09:25:00|60.41|59.91|60.8|60.3|60.8|60.3|60.39|59.89|395
1760693400000|2025-10-17 09:30:00|60.79|60.29|61.39|60.89|61.43|60.93|60.75|60.25|486
1760693700000|2025-10-17 09:35:00|61.37|60.87|61.51|61.01|61.69|61.19|61.22|60.72|521
1760694000000|2025-10-17 09:40:00|61.5|61|61.02|60.52|61.5|61|61|60.5|441
1760694300000|2025-10-17 09:45:00|61.01|60.51|60.99|60.49|61.21|60.71|60.93|60.43|480
1760694600000|2025-10-17 09:50:00|60.98|60.48|60.92|60.42|61.01|60.51|60.85|60.35|340
1760694900000|2025-10-17 09:55:00|60.91|60.41|60.57|60.07|60.97|60.47|60.57|60.07|278
1760695200000|2025-10-17 10:00:00|60.58|60.08|60.77|60.27|60.85|60.35|60.58|60.08|422
1760695500000|2025-10-17 10:05:00|60.78|60.28|60.68|60.18|60.91|60.41|60.65|60.15|375
1760695800000|2025-10-17 10:10:00|60.7|60.2|60.56|60.06|60.77|60.27|60.23|59.73|424
1760696100000|2025-10-17 10:15:00|60.55|60.05|60.35|59.85|60.62|60.12|60.19|59.69|445
1760696400000|2025-10-17 10:20:00|60.34|59.84|59.82|59.32|60.36|59.86|59.5|59|554
1760696700000|2025-10-17 10:25:00|59.83|59.33|59.77|59.27|60.07|59.57|59.71|59.21|534
1760697000000|2025-10-17 10:30:00|59.78|59.28|60|59.5|60.05|59.55|59.66|59.16|602
1760697300000|2025-10-17 10:35:00|60.01|59.51|60.2|59.7|60.38|59.88|59.9|59.4|535
1760697600000|2025-10-17 10:40:00|60.21|59.71|60.1|59.6|60.21|59.71|59.99|59.49|387
1760697900000|2025-10-17 10:45:00|60.09|59.59|60.51|60.01|60.52|60.02|60.09|59.59|428
1760698200000|2025-10-17 10:50:00|60.5|60|60.66|60.16|60.81|60.31|60.39|59.89|434
1760698500000|2025-10-17 10:55:00|60.67|60.17|60.65|60.15|60.71|60.21|60.35|59.85|330
1760698800000|2025-10-17 11:00:00|60.66|60.16|61.01|60.51|61.19|60.69|60.61|60.11|514
1760699100000|2025-10-17 11:05:00|61.02|60.52|61.08|60.58|61.18|60.68|60.76|60.26|451
1760699400000|2025-10-17 11:10:00|61.09|60.59|61.87|61.37|61.95|61.45|61.04|60.54|644
1760699700000|2025-10-17 11:15:00|61.86|61.36|62.29|61.79|62.43|61.93|61.79|61.29|694
1760700000000|2025-10-17 11:20:00|62.3|61.8|62.14|61.64|62.41|61.91|61.9|61.4|480
1760700300000|2025-10-17 11:25:00|62.15|61.65|62.18|61.68|62.46|61.96|62.09|61.59|333
1760700600000|2025-10-17 11:30:00|62.16|61.66|62.22|61.72|62.27|61.77|61.93|61.43|346
1760700900000|2025-10-17 11:35:00|62.21|61.71|61.88|61.38|62.26|61.76|61.79|61.29|274
1760701200000|2025-10-17 11:40:00|61.87|61.37|61.91|61.41|61.95|61.45|61.68|61.18|198
1760701500000|2025-10-17 11:45:00|61.9|61.4|62.21|61.71|62.27|61.77|61.81|61.31|274
1760701800000|2025-10-17 11:50:00|62.2|61.7|61.93|61.43|62.2|61.7|61.91|61.41|211
1760702100000|2025-10-17 11:55:00|61.95|61.45|61.97|61.47|62.03|61.53|61.85|61.35|206
1760702400000|2025-10-17 12:00:00|61.96|61.46|62.16|61.66|62.25|61.75|61.91|61.41|305
1760702700000|2025-10-17 12:05:00|62.17|61.67|62.26|61.76|62.46|61.96|62.08|61.58|258
1760703000000|2025-10-17 12:10:00|62.24|61.74|62.11|61.61|62.24|61.74|61.89|61.39|187
1760703300000|2025-10-17 12:15:00|62.1|61.6|62.2|61.7|62.23|61.73|62|61.5|127
1760703600000|2025-10-17 12:20:00|62.21|61.71|62.22|61.72|62.42|61.92|62.17|61.67|210
1760703900000|2025-10-17 12:25:00|62.21|61.71|62.03|61.53|62.22|61.72|61.92|61.42|150
1760704200000|2025-10-17 12:30:00|62.04|61.54|62.02|61.52|62.13|61.63|61.89|61.39|256
1760704500000|2025-10-17 12:35:00|62.01|61.51|62.22|61.72|62.26|61.76|62|61.5|251
1760704800000|2025-10-17 12:40:00|62.21|61.71|62.16|61.66|62.22|61.72|62.12|61.62|147
1760705100000|2025-10-17 12:45:00|62.15|61.65|62.16|61.66|62.24|61.74|62.12|61.62|131
1760705400000|2025-10-17 12:50:00|62.15|61.65|62.11|61.61|62.17|61.67|61.93|61.43|139
1760705700000|2025-10-17 12:55:00|62.1|61.6|61.97|61.47|62.1|61.6|61.95|61.45|94
1760706000000|2025-10-17 13:00:00|62.01|61.51|62.22|61.72|62.33|61.83|62.01|61.51|290
1760706300000|2025-10-17 13:05:00|62.21|61.71|62.18|61.68|62.21|61.71|61.92|61.42|251
1760706600000|2025-10-17 13:10:00|62.17|61.67|61.78|61.28|62.17|61.67|61.77|61.27|174
1760706900000|2025-10-17 13:15:00|61.77|61.27|61.98|61.48|61.99|61.49|61.65|61.15|317
1760707200000|2025-10-17 13:20:00|61.99|61.49|62.21|61.71|62.26|61.76|61.98|61.48|286
1760707500000|2025-10-17 13:25:00|62.2|61.7|62.02|61.52|62.2|61.7|61.96|61.46|206
1760707800000|2025-10-17 13:30:00|62.03|61.53|62.37|61.87|62.5|62|61.84|61.34|556
1760708100000|2025-10-17 13:35:00|62.38|61.88|62.26|61.76|62.61|62.11|62.16|61.66|584
1760708400000|2025-10-17 13:40:00|62.25|61.75|61.75|61.25|62.31|61.81|61.61|61.11|599
1760708700000|2025-10-17 13:45:00|61.76|61.26|61.85|61.35|61.99|61.49|61.35|60.85|663
1760709000000|2025-10-17 13:50:00|61.86|61.36|62.6|62.1|62.7|62.2|61.84|61.34|490
1760709300000|2025-10-17 13:55:00|62.61|62.11|62.47|61.97|62.82|62.32|62.44|61.94|331
1760709600000|2025-10-17 14:00:00|62.48|61.98|62.23|61.73|62.62|62.12|62.23|61.73|395
1760709900000|2025-10-17 14:05:00|62.22|61.72|61.93|61.43|62.34|61.84|61.89|61.39|360
1760710200000|2025-10-17 14:10:00|61.92|61.42|62.22|61.72|62.26|61.76|61.9|61.4|272
1760710500000|2025-10-17 14:15:00|62.23|61.73|62.03|61.53|62.36|61.86|61.94|61.44|272
1760710800000|2025-10-17 14:20:00|62.04|61.54|61.94|61.44|62.09|61.59|61.77|61.27|254
1760711100000|2025-10-17 14:25:00|61.93|61.43|61.75|61.25|61.98|61.48|61.73|61.23|225
1760711400000|2025-10-17 14:30:00|61.76|61.26|61.27|60.77|61.77|61.27|61.27|60.77|389
1760711700000|2025-10-17 14:35:00|61.28|60.78|61.19|60.69|61.44|60.94|61.08|60.58|427
1760712000000|2025-10-17 14:40:00|61.18|60.68|61.64|61.14|61.99|61.49|61.08|60.58|423
1760712300000|2025-10-17 14:45:00|61.65|61.15|62.19|61.69|62.21|61.71|61.62|61.12|514
1760712600000|2025-10-17 14:50:00|62.18|61.68|61.84|61.34|62.27|61.77|61.84|61.34|348
1760712900000|2025-10-17 14:55:00|61.85|61.35|61.69|61.19|61.87|61.37|61.56|61.06|323
1760713200000|2025-10-17 15:00:00|61.68|61.18|61.94|61.44|62|61.5|61.61|61.11|360
1760713500000|2025-10-17 15:05:00|61.95|61.45|61.85|61.35|62.09|61.59|61.85|61.35|337
1760713800000|2025-10-17 15:10:00|61.84|61.34|61.69|61.19|62.11|61.61|61.69|61.19|401
1760714100000|2025-10-17 15:15:00|61.7|61.2|61.85|61.35|62.13|61.63|61.66|61.16|363
1760714400000|2025-10-17 15:20:00|61.84|61.34|61.88|61.38|61.98|61.48|61.75|61.25|273
1760714700000|2025-10-17 15:25:00|61.89|61.39|62.08|61.58|62.29|61.79|61.79|61.29|368
1760715000000|2025-10-17 15:30:00|62.07|61.57|61.88|61.38|62.18|61.68|61.86|61.36|300
1760715300000|2025-10-17 15:35:00|61.89|61.39|61.96|61.46|61.96|61.46|61.56|61.06|371
1760715600000|2025-10-17 15:40:00|61.97|61.47|62.13|61.63|62.29|61.79|61.94|61.44|370
1760715900000|2025-10-17 15:45:00|62.12|61.62|62.4|61.9|62.44|61.94|62.11|61.61|340
1760716200000|2025-10-17 15:50:00|62.39|61.89|62.47|61.97|62.66|62.16|62.25|61.75|394
1760716500000|2025-10-17 15:55:00|62.49|61.99|62.82|62.32|62.83|62.33|62.43|61.93|305
1760716800000|2025-10-17 16:00:00|62.83|62.33|63.49|62.99|63.67|63.17|62.77|62.27|605
1760717100000|2025-10-17 16:05:00|63.48|62.98|63.36|62.86|63.52|63.02|63.21|62.71|489
1760717400000|2025-10-17 16:10:00|63.35|62.85|63.08|62.58|63.35|62.85|63.06|62.56|448
1760717700000|2025-10-17 16:15:00|63.09|62.59|63.08|62.58|63.32|62.82|62.95|62.45|277
1760718000000|2025-10-17 16:20:00|63.09|62.59|63.29|62.79|63.41|62.91|63.06|62.56|253
1760718300000|2025-10-17 16:25:00|63.3|62.8|62.9|62.4|63.3|62.8|62.8|62.3|312
1760718600000|2025-10-17 16:30:00|62.89|62.39|62.68|62.18|63.06|62.56|62.68|62.18|360
1760718900000|2025-10-17 16:35:00|62.69|62.19|62.82|62.32|62.92|62.42|62.57|62.07|296
1760719200000|2025-10-17 16:40:00|62.81|62.31|62.86|62.36|62.89|62.39|62.73|62.23|283
1760719500000|2025-10-17 16:45:00|62.85|62.35|62.99|62.49|63.08|62.58|62.72|62.22|320
1760719800000|2025-10-17 16:50:00|62.98|62.48|62.71|62.21|63.07|62.57|62.6|62.1|302
1760720100000|2025-10-17 16:55:00|62.7|62.2|62.78|62.28|62.79|62.29|62.58|62.08|253
1760720400000|2025-10-17 17:00:00|62.79|62.29|62.86|62.36|62.9|62.4|62.71|62.21|312
1760720700000|2025-10-17 17:05:00|62.87|62.37|62.87|62.37|63.07|62.57|62.86|62.36|314
1760721000000|2025-10-17 17:10:00|62.88|62.38|62.93|62.43|62.97|62.47|62.7|62.2|164
1760721300000|2025-10-17 17:15:00|62.94|62.44|62.74|62.24|63.03|62.53|62.73|62.23|214
1760721600000|2025-10-17 17:20:00|62.75|62.25|62.77|62.27|62.89|62.39|62.48|61.98|189
1760721900000|2025-10-17 17:25:00|62.76|62.26|62.58|62.08|62.76|62.26|62.58|62.08|91
1760722200000|2025-10-17 17:30:00|62.59|62.09|62.73|62.23|62.74|62.24|62.46|61.96|176
1760722500000|2025-10-17 17:35:00|62.74|62.24|62.78|62.28|62.87|62.37|62.69|62.19|114
1760722800000|2025-10-17 17:40:00|62.79|62.29|62.75|62.25|62.87|62.37|62.67|62.17|151
1760723100000|2025-10-17 17:45:00|62.76|62.26|62.7|62.2|62.77|62.27|62.44|61.94|286
1760723400000|2025-10-17 17:50:00|62.69|62.19|63|62.5|63.09|62.59|62.68|62.18|225
1760723700000|2025-10-17 17:55:00|63.01|62.51|62.86|62.36|63.04|62.54|62.83|62.33|184
1760724000000|2025-10-17 18:00:00|62.87|62.37|62.88|62.38|63.01|62.51|62.85|62.35|113
1760724300000|2025-10-17 18:05:00|62.89|62.39|62.91|62.41|62.99|62.49|62.83|62.33|175
1760724600000|2025-10-17 18:10:00|62.9|62.4|62.78|62.28|63.13|62.63|62.77|62.27|174
1760724900000|2025-10-17 18:15:00|62.79|62.29|62.95|62.45|62.97|62.47|62.75|62.25|175
1760725200000|2025-10-17 18:20:00|62.96|62.46|63.07|62.57|63.23|62.73|62.96|62.46|240
1760725500000|2025-10-17 18:25:00|63.09|62.59|63.09|62.59|63.14|62.64|63.02|62.52|96
1760725800000|2025-10-17 18:30:00|63.1|62.6|63.03|62.53|63.17|62.67|62.95|62.45|197
1760726100000|2025-10-17 18:35:00|63.04|62.54|63.12|62.62|63.27|62.77|63.04|62.54|173
1760726400000|2025-10-17 18:40:00|63.11|62.61|63|62.5|63.19|62.69|63|62.5|228
1760726700000|2025-10-17 18:45:00|62.99|62.49|62.93|62.43|63.11|62.61|62.82|62.32|227
1760727000000|2025-10-17 18:50:00|62.94|62.44|62.84|62.34|62.94|62.44|62.77|62.27|252
1760727300000|2025-10-17 18:55:00|62.85|62.35|62.89|62.39|62.91|62.41|62.79|62.29|273
1760727600000|2025-10-17 19:00:00|62.9|62.4|62.99|62.49|63.1|62.6|62.84|62.34|340
1760727900000|2025-10-17 19:05:00|63|62.5|63.02|62.52|63.03|62.53|62.87|62.37|243
1760728200000|2025-10-17 19:10:00|63.03|62.53|62.98|62.48|63.07|62.57|62.96|62.46|220
1760728500000|2025-10-17 19:15:00|62.97|62.47|62.85|62.35|63.02|62.52|62.8|62.3|324
1760728800000|2025-10-17 19:20:00|62.87|62.37|62.75|62.25|62.91|62.41|62.74|62.24|211
1760729100000|2025-10-17 19:25:00|62.73|62.23|62.69|62.19|62.73|62.23|62.57|62.07|156
1760729400000|2025-10-17 19:30:00|62.68|62.18|62.52|62.02|62.68|62.18|62.39|61.89|281
1760729700000|2025-10-17 19:35:00|62.51|62.01|62.52|62.02|62.6|62.1|62.31|61.81|268
1760730000000|2025-10-17 19:40:00|62.51|62.01|62.59|62.09|62.65|62.15|62.47|61.97|119
1760730300000|2025-10-17 19:45:00|62.6|62.1|62.67|62.17|62.68|62.18|62.55|62.05|158
1760730600000|2025-10-17 19:50:00|62.66|62.16|62.69|62.19|62.71|62.21|62.54|62.04|189
1760730900000|2025-10-17 19:55:00|62.68|62.18|62.66|62.16|62.71|62.21|62.6|62.1|215
1760731200000|2025-10-17 20:00:00|62.67|62.17|63.02|61.62|63.13|62.18|62.61|61.6|158
1760731500000|2025-10-17 20:05:00|63.03|61.63|63.1|61.7|63.13|61.73|63.02|61.62|113
1760731800000|2025-10-17 20:10:00|63.11|61.71|63.37|61.97|63.41|62.01|63.09|61.69|99
1760732100000|2025-10-17 20:15:00|63.38|61.98|63.56|62.16|63.59|62.19|63.34|61.94|113
1760732400000|2025-10-17 20:20:00|63.57|62.17|63.63|62.23|63.69|62.29|63.49|62.09|172
1760732700000|2025-10-17 20:25:00|63.64|62.24|63.7|62.3|63.75|62.35|63.61|62.21|127
1760733000000|2025-10-17 20:30:00|63.71|62.31|63.57|62.17|63.72|62.32|63.57|62.17|119
1760733300000|2025-10-17 20:35:00|63.58|62.18|63.59|62.19|63.7|62.3|63.56|62.16|72
1760733600000|2025-10-17 20:40:00|63.6|62.2|63.58|62.18|63.67|62.27|63.47|62.07|95
1760733900000|2025-10-17 20:45:00|63.56|62.16|63.72|62.32|63.78|62.38|63.55|62.15|92
1760734200000|2025-10-17 20:50:00|63.73|62.33|63.71|62.31|63.78|62.38|63.61|62.21|107
1760734500000|2025-10-17 20:55:00|63.7|62.3|63.63|62.23|63.7|62.3|63.6|62.2|94
1760770800000|2025-10-18 07:00:00|63.68|62.28|64.4|63|64.41|63.01|63.66|62.26|194
1760771100000|2025-10-18 07:05:00|64.39|62.99|64.53|63.13|64.62|63.22|64.3|62.9|321
1760771400000|2025-10-18 07:10:00|64.52|63.12|64.34|62.94|64.52|63.12|64.3|62.9|178
1760771700000|2025-10-18 07:15:00|64.35|62.95|64.1|62.7|64.36|62.96|64.08|62.68|168
1760772000000|2025-10-18 07:20:00|64.09|62.69|64.04|62.64|64.12|62.72|63.96|62.56|136
1760772300000|2025-10-18 07:25:00|64.05|62.65|64.03|62.63|64.11|62.71|63.96|62.56|109
1760772600000|2025-10-18 07:30:00|64.02|62.62|64.03|62.63|64.04|62.64|63.93|62.53|159
1760772900000|2025-10-18 07:35:00|64.02|62.62|64.21|62.81|64.22|62.82|63.94|62.54|153
1760773200000|2025-10-18 07:40:00|64.22|62.82|64.24|62.84|64.31|62.91|64.22|62.82|118
1760773500000|2025-10-18 07:45:00|64.23|62.83|64.33|62.93|64.33|62.93|64.13|62.73|152
1760773800000|2025-10-18 07:50:00|64.32|62.92|64.19|62.79|64.4|63|64.19|62.79|150
1760774100000|2025-10-18 07:55:00|64.18|62.78|63.92|62.52|64.18|62.78|63.79|62.39|179
1760774400000|2025-10-18 08:00:00|63.91|62.51|64.03|62.63|64.04|62.64|63.88|62.48|161
1760774700000|2025-10-18 08:05:00|64.02|62.62|64.09|62.69|64.17|62.77|63.98|62.58|144
1760775000000|2025-10-18 08:10:00|64.1|62.7|64.14|62.74|64.17|62.77|64.03|62.63|178
1760775300000|2025-10-18 08:15:00|64.13|62.73|64.15|62.75|64.16|62.76|64.04|62.64|103
1760775600000|2025-10-18 08:20:00|64.14|62.74|64.06|62.66|64.17|62.77|64.06|62.66|136
1760775900000|2025-10-18 08:25:00|64.05|62.65|64.01|62.61|64.1|62.7|63.95|62.55|95
1760776200000|2025-10-18 08:30:00|64|62.6|64.07|62.67|64.08|62.68|63.92|62.52|175
1760776500000|2025-10-18 08:35:00|64.05|62.65|63.96|62.56|64.05|62.65|63.95|62.55|107
1760776800000|2025-10-18 08:40:00|63.95|62.55|63.93|62.53|63.97|62.57|63.91|62.51|98
1760777100000|2025-10-18 08:45:00|63.92|62.52|63.97|62.57|64|62.6|63.9|62.5|86
1760777400000|2025-10-18 08:50:00|63.96|62.56|63.88|62.48|64|62.6|63.81|62.41|98
1760777700000|2025-10-18 08:55:00|63.89|62.49|63.84|62.44|63.94|62.54|63.82|62.42|66
1760778000000|2025-10-18 09:00:00|63.83|62.43|63.94|62.54|63.94|62.54|63.78|62.38|77
1760778300000|2025-10-18 09:05:00|63.95|62.55|63.8|62.4|63.99|62.59|63.79|62.39|100
1760778600000|2025-10-18 09:10:00|63.81|62.41|63.85|62.45|63.88|62.48|63.81|62.41|133
1760778900000|2025-10-18 09:15:00|63.84|62.44|63.96|62.56|63.98|62.58|63.77|62.37|75
1760779200000|2025-10-18 09:20:00|63.97|62.57|64.23|62.83|64.23|62.83|63.97|62.57|113
1760779500000|2025-10-18 09:25:00|64.24|62.84|64.24|62.84|64.3|62.9|64.16|62.76|73
1760779800000|2025-10-18 09:30:00|64.25|62.85|64.23|62.83|64.29|62.89|64.16|62.76|103
1760780100000|2025-10-18 09:35:00|64.22|62.82|64.17|62.77|64.22|62.82|64.15|62.75|39
1760780400000|2025-10-18 09:40:00|64.16|62.76|64.34|62.94|64.34|62.94|64.16|62.76|76
1760780700000|2025-10-18 09:45:00|64.33|62.93|64.24|62.84|64.37|62.97|64.22|62.82|123
1760781000000|2025-10-18 09:50:00|64.23|62.83|64.32|62.92|64.33|62.93|64.16|62.76|93
1760781300000|2025-10-18 09:55:00|64.31|62.91|64.32|62.92|64.4|63|64.29|62.89|80
1760781600000|2025-10-18 10:00:00|64.33|62.93|64.31|62.91|64.39|62.99|64.26|62.86|82
1760781900000|2025-10-18 10:05:00|64.32|62.92|64.27|62.87|64.37|62.97|64.24|62.84|103
1760782200000|2025-10-18 10:10:00|64.26|62.86|64.21|62.81|64.26|62.86|64.16|62.76|50
1760782500000|2025-10-18 10:15:00|64.2|62.8|64.2|62.8|64.22|62.82|64.11|62.71|81
1760782800000|2025-10-18 10:20:00|64.19|62.79|64.2|62.8|64.25|62.85|64.05|62.65|77
1760783100000|2025-10-18 10:25:00|64.21|62.81|64.26|62.86|64.28|62.88|64.18|62.78|54
1760783400000|2025-10-18 10:30:00|64.25|62.85|64.43|63.03|64.44|63.04|64.25|62.85|112
1760783700000|2025-10-18 10:35:00|64.42|63.02|64.49|63.09|64.5|63.1|64.32|62.92|103
1760784000000|2025-10-18 10:40:00|64.48|63.08|64.46|63.06|64.51|63.11|64.4|63|131
1760784300000|2025-10-18 10:45:00|64.45|63.05|64.39|62.99|64.45|63.05|64.34|62.94|92
1760784600000|2025-10-18 10:50:00|64.4|63|64.27|62.87|64.42|63.02|64.27|62.87|67
1760784900000|2025-10-18 10:55:00|64.29|62.89|64.22|62.82|64.33|62.93|64.07|62.67|112
1760785200000|2025-10-18 11:00:00|64.21|62.81|64.23|62.83|64.29|62.89|64.19|62.79|93
1760785500000|2025-10-18 11:05:00|64.24|62.84|64.32|62.92|64.37|62.97|64.24|62.84|87
1760785800000|2025-10-18 11:10:00|64.33|62.93|64.43|63.03|64.44|63.04|64.32|62.92|57
1760786100000|2025-10-18 11:15:00|64.44|63.04|64.36|62.96|64.52|63.12|64.36|62.96|77
1760786400000|2025-10-18 11:20:00|64.37|62.97|64.24|62.84|64.38|62.98|64.23|62.83|103
1760786700000|2025-10-18 11:25:00|64.23|62.83|64.24|62.84|64.32|62.92|64.23|62.83|82
1760787000000|2025-10-18 11:30:00|64.25|62.85|64.35|62.95|64.37|62.97|64.2|62.8|71
1760787300000|2025-10-18 11:35:00|64.34|62.94|64.42|63.02|64.43|63.03|64.25|62.85|103
1760787600000|2025-10-18 11:40:00|64.41|63.01|64.43|63.03|64.44|63.04|64.38|62.98|59
1760787900000|2025-10-18 11:45:00|64.42|63.02|64.44|63.04|64.44|63.04|64.38|62.98|63
1760788200000|2025-10-18 11:50:00|64.43|63.03|64.36|62.96|64.43|63.03|64.35|62.95|68
1760788500000|2025-10-18 11:55:00|64.37|62.97|64.53|63.13|64.53|63.13|64.34|62.94|72
1760788800000|2025-10-18 12:00:00|64.52|63.12|64.53|63.13|64.55|63.15|64.5|63.1|66
1760789100000|2025-10-18 12:05:00|64.54|63.14|64.57|63.17|64.61|63.21|64.44|63.04|74
1760789400000|2025-10-18 12:10:00|64.58|63.18|64.65|63.25|64.7|63.3|64.58|63.18|98
1760789700000|2025-10-18 12:15:00|64.66|63.26|64.7|63.3|64.81|63.41|64.61|63.21|122
1760790000000|2025-10-18 12:20:00|64.69|63.29|64.54|63.14|64.72|63.32|64.52|63.12|99
1760790300000|2025-10-18 12:25:00|64.53|63.13|64.49|63.09|64.56|63.16|64.4|63|82
1760790600000|2025-10-18 12:30:00|64.48|63.08|64.47|63.07|64.51|63.11|64.42|63.02|96
1760790900000|2025-10-18 12:35:00|64.48|63.08|64.37|62.97|64.48|63.08|64.27|62.87|82
1760791200000|2025-10-18 12:40:00|64.36|62.96|64.45|63.05|64.46|63.06|64.32|62.92|70
1760791500000|2025-10-18 12:45:00|64.44|63.04|64.39|62.99|64.47|63.07|64.34|62.94|79
1760791800000|2025-10-18 12:50:00|64.38|62.98|64.34|62.94|64.4|63|64.3|62.9|49
1760792100000|2025-10-18 12:55:00|64.35|62.95|64.34|62.94|64.42|63.02|64.34|62.94|36
1760792400000|2025-10-18 13:00:00|64.35|62.95|64.06|62.66|64.36|62.96|63.98|62.58|152
1760792700000|2025-10-18 13:05:00|64.05|62.65|64.03|62.63|64.09|62.69|64|62.6|143
1760793000000|2025-10-18 13:10:00|64.02|62.62|64.11|62.71|64.16|62.76|64.01|62.61|71
1760793300000|2025-10-18 13:15:00|64.1|62.7|63.91|62.51|64.11|62.71|63.9|62.5|74
1760793600000|2025-10-18 13:20:00|63.9|62.5|64.06|62.66|64.08|62.68|63.84|62.44|122
1760793900000|2025-10-18 13:25:00|64.05|62.65|64.02|62.62|64.07|62.67|63.98|62.58|103
1760794200000|2025-10-18 13:30:00|64.01|62.61|63.98|62.58|64.01|62.61|63.8|62.4|113
1760794500000|2025-10-18 13:35:00|63.97|62.57|63.7|62.3|63.98|62.58|63.67|62.27|173
1760794800000|2025-10-18 13:40:00|63.71|62.31|63.8|62.4|63.82|62.42|63.7|62.3|136
1760795100000|2025-10-18 13:45:00|63.79|62.39|63.81|62.41|63.84|62.44|63.73|62.33|149
1760795400000|2025-10-18 13:50:00|63.8|62.4|63.97|62.57|63.99|62.59|63.79|62.39|118
1760795700000|2025-10-18 13:55:00|63.98|62.58|63.83|62.43|63.98|62.58|63.81|62.41|88
1760796000000|2025-10-18 14:00:00|63.84|62.44|63.69|62.29|63.93|62.53|63.66|62.26|113
1760796300000|2025-10-18 14:05:00|63.68|62.28|63.5|62.1|63.69|62.29|63.45|62.05|147
1760796600000|2025-10-18 14:10:00|63.49|62.09|63.56|62.16|63.63|62.23|63.42|62.02|158
1760796900000|2025-10-18 14:15:00|63.57|62.17|63.77|62.37|63.77|62.37|63.57|62.17|101
1760797200000|2025-10-18 14:20:00|63.76|62.36|63.7|62.3|63.79|62.39|63.69|62.29|105
1760797500000|2025-10-18 14:25:00|63.71|62.31|63.8|62.4|63.84|62.44|63.68|62.28|115
1760797800000|2025-10-18 14:30:00|63.81|62.41|63.94|62.54|63.97|62.57|63.81|62.41|122
1760798100000|2025-10-18 14:35:00|63.93|62.53|64.1|62.7|64.17|62.77|63.92|62.52|88
1760798400000|2025-10-18 14:40:00|64.11|62.71|63.98|62.58|64.11|62.71|63.98|62.58|87
1760798700000|2025-10-18 14:45:00|63.99|62.59|64.05|62.65|64.13|62.73|63.99|62.59|98
1760799000000|2025-10-18 14:50:00|64.06|62.66|63.96|62.56|64.08|62.68|63.95|62.55|130
1760799300000|2025-10-18 14:55:00|63.94|62.54|63.99|62.59|63.99|62.59|63.9|62.5|55
1760799600000|2025-10-18 15:00:00|64|62.6|64.08|62.68|64.13|62.73|63.98|62.58|107
1760799900000|2025-10-18 15:05:00|64.09|62.69|63.95|62.55|64.13|62.73|63.93|62.53|102
1760800200000|2025-10-18 15:10:00|63.94|62.54|63.96|62.56|63.98|62.58|63.91|62.51|103
1760800500000|2025-10-18 15:15:00|63.97|62.57|64.04|62.64|64.08|62.68|63.94|62.54|90
1760800800000|2025-10-18 15:20:00|64.03|62.63|64|62.6|64.06|62.66|63.94|62.54|83
1760801100000|2025-10-18 15:25:00|64.01|62.61|63.9|62.5|64.07|62.67|63.9|62.5|63
1760801400000|2025-10-18 15:30:00|63.89|62.49|63.68|62.28|63.9|62.5|63.62|62.22|158
1760801700000|2025-10-18 15:35:00|63.69|62.29|63.74|62.34|63.75|62.35|63.62|62.22|141
1760802000000|2025-10-18 15:40:00|63.75|62.35|63.88|62.48|63.89|62.49|63.75|62.35|76
1760802300000|2025-10-18 15:45:00|63.89|62.49|63.89|62.49|63.96|62.56|63.88|62.48|84
1760802600000|2025-10-18 15:50:00|63.88|62.48|63.97|62.57|63.97|62.57|63.84|62.44|106
1760802900000|2025-10-18 15:55:00|63.96|62.56|63.93|62.53|63.99|62.59|63.92|62.52|82
1760803200000|2025-10-18 16:00:00|63.94|62.54|63.98|62.58|64.04|62.64|63.89|62.49|113
1760803500000|2025-10-18 16:05:00|63.97|62.57|63.8|62.4|63.97|62.57|63.73|62.33|106
1760803800000|2025-10-18 16:10:00|63.81|62.41|63.7|62.3|63.82|62.42|63.7|62.3|42
1760804100000|2025-10-18 16:15:00|63.71|62.31|63.58|62.18|63.73|62.33|63.58|62.18|76
1760804400000|2025-10-18 16:20:00|63.59|62.19|63.5|62.1|63.71|62.31|63.46|62.06|103
1760804700000|2025-10-18 16:25:00|63.49|62.09|63.58|62.18|63.61|62.21|63.49|62.09|109
1760805000000|2025-10-18 16:30:00|63.59|62.19|63.4|62|63.59|62.19|63.33|61.93|203
1760805300000|2025-10-18 16:35:00|63.39|61.99|63.35|61.95|63.5|62.1|63.34|61.94|123
1760805600000|2025-10-18 16:40:00|63.36|61.96|63.44|62.04|63.46|62.06|63.33|61.93|190
1760805900000|2025-10-18 16:45:00|63.45|62.05|63.56|62.16|63.61|62.21|63.4|62|126
1760806200000|2025-10-18 16:50:00|63.55|62.15|63.65|62.25|63.67|62.27|63.52|62.12|113
1760806500000|2025-10-18 16:55:00|63.64|62.24|63.7|62.3|63.72|62.32|63.62|62.22|63
1760806800000|2025-10-18 17:00:00|63.71|62.31|63.62|62.22|63.73|62.33|63.52|62.12|94
1760807100000|2025-10-18 17:05:00|63.63|62.23|63.61|62.21|63.67|62.27|63.57|62.17|119
1760807400000|2025-10-18 17:10:00|63.6|62.2|63.73|62.33|63.73|62.33|63.57|62.17|66
1760807700000|2025-10-18 17:15:00|63.74|62.34|63.87|62.47|63.9|62.5|63.74|62.34|104
1760808000000|2025-10-18 17:20:00|63.88|62.48|63.98|62.58|63.98|62.58|63.85|62.45|78
1760808300000|2025-10-18 17:25:00|63.99|62.59|64.12|62.72|64.19|62.79|63.96|62.56|145
1760808600000|2025-10-18 17:30:00|64.13|62.73|64.07|62.67|64.17|62.77|63.97|62.57|126
1760808900000|2025-10-18 17:35:00|64.08|62.68|64.2|62.8|64.2|62.8|64.05|62.65|54
1760809200000|2025-10-18 17:40:00|64.19|62.79|64.02|62.62|64.2|62.8|64.02|62.62|132
1760809500000|2025-10-18 17:45:00|64.03|62.63|64.07|62.67|64.12|62.72|64.01|62.61|68
1760809800000|2025-10-18 17:50:00|64.06|62.66|64.15|62.75|64.18|62.78|63.99|62.59|82
1760810100000|2025-10-18 17:55:00|64.14|62.74|64.38|62.98|64.44|63.04|64.14|62.74|89
1760810400000|2025-10-18 18:00:00|64.39|62.99|64.32|62.92|64.48|63.08|64.3|62.9|137
1760810700000|2025-10-18 18:05:00|64.31|62.91|64.31|62.91|64.32|62.92|64.24|62.84|105
1760811000000|2025-10-18 18:10:00|64.3|62.9|64.22|62.82|64.31|62.91|64.18|62.78|110
1760811300000|2025-10-18 18:15:00|64.23|62.83|64.26|62.86|64.31|62.91|64.23|62.83|81
1760811600000|2025-10-18 18:20:00|64.25|62.85|64.21|62.81|64.27|62.87|64.19|62.79|91
1760811900000|2025-10-18 18:25:00|64.22|62.82|64.29|62.89|64.31|62.91|64.21|62.81|97
1760812200000|2025-10-18 18:30:00|64.28|62.88|64.35|62.95|64.38|62.98|64.27|62.87|109
1760812500000|2025-10-18 18:35:00|64.36|62.96|64.44|63.04|64.44|63.04|64.36|62.96|73
1760812800000|2025-10-18 18:40:00|64.43|63.03|64.33|62.93|64.43|63.03|64.33|62.93|41
1760813100000|2025-10-18 18:45:00|64.32|62.92|64.27|62.87|64.33|62.93|64.26|62.86|84
1760813400000|2025-10-18 18:50:00|64.26|62.86|64.27|62.87|64.34|62.94|64.26|62.86|78
1760813700000|2025-10-18 18:55:00|64.28|62.88|64.25|62.85|64.3|62.9|64.21|62.81|64
1760814000000|2025-10-18 19:00:00|64.24|62.84|64.21|62.81|64.3|62.9|64.16|62.76|86
1760814300000|2025-10-18 19:05:00|64.22|62.82|64.32|62.92|64.33|62.93|64.13|62.73|85
1760814600000|2025-10-18 19:10:00|64.33|62.93|64.18|62.78|64.33|62.93|64.18|62.78|70
1760814900000|2025-10-18 19:15:00|64.19|62.79|64.3|62.9|64.34|62.94|64.19|62.79|102
1760815200000|2025-10-18 19:20:00|64.31|62.91|64.29|62.89|64.36|62.96|64.24|62.84|123
1760815500000|2025-10-18 19:25:00|64.3|62.9|64.38|62.98|64.4|63|64.27|62.87|101
1760815800000|2025-10-18 19:30:00|64.37|62.97|64.3|62.9|64.37|62.97|64.28|62.88|91
1760816100000|2025-10-18 19:35:00|64.29|62.89|64.28|62.88|64.3|62.9|64.25|62.85|62
1760816400000|2025-10-18 19:40:00|64.29|62.89|64.3|62.9|64.33|62.93|64.22|62.82|92
1760816700000|2025-10-18 19:45:00|64.31|62.91|64.36|62.96|64.4|63|64.3|62.9|79
1760817000000|2025-10-18 19:50:00|64.37|62.97|64.33|62.93|64.37|62.97|64.28|62.88|77
1760817300000|2025-10-18 19:55:00|64.34|62.94|64.38|62.98|64.39|62.99|64.3|62.9|63
1760817600000|2025-10-18 20:00:00|64.39|62.99|64.38|62.98|64.4|63|64.3|62.9|95
1760817900000|2025-10-18 20:05:00|64.37|62.97|64.46|63.06|64.51|63.11|64.37|62.97|85
1760818200000|2025-10-18 20:10:00|64.45|63.05|64.32|62.92|64.45|63.05|64.32|62.92|91
1760818500000|2025-10-18 20:15:00|64.31|62.91|64.37|62.97|64.4|63|64.27|62.87|91
1760818800000|2025-10-18 20:20:00|64.38|62.98|64.4|63|64.44|63.04|64.37|62.97|76
1760819100000|2025-10-18 20:25:00|64.41|63.01|64.51|63.11|64.53|63.13|64.41|63.01|64
1760819400000|2025-10-18 20:30:00|64.52|63.12|64.47|63.07|64.64|63.24|64.42|63.02|135
1760819700000|2025-10-18 20:35:00|64.46|63.06|64.43|63.03|64.51|63.11|64.41|63.01|94
1760820000000|2025-10-18 20:40:00|64.44|63.04|64.4|63|64.44|63.04|64.38|62.98|69
1760820300000|2025-10-18 20:45:00|64.41|63.01|64.37|62.97|64.51|63.11|64.34|62.94|84
1760820600000|2025-10-18 20:50:00|64.38|62.98|64.29|62.89|64.38|62.98|64.22|62.82|82
1760820900000|2025-10-18 20:55:00|64.27|62.87|64.17|62.77|64.35|62.95|64.17|62.77|75
1760821200000|2025-10-18 21:00:00|64.16|62.76|64.21|62.81|64.25|62.85|64.16|62.76|59
1760821500000|2025-10-18 21:05:00|64.2|62.8|63.99|62.59|64.21|62.81|63.95|62.55|56
1760821800000|2025-10-18 21:10:00|63.98|62.58|64.01|62.61|64.01|62.61|63.96|62.56|37
1760822100000|2025-10-18 21:15:00|64|62.6|63.98|62.58|64.01|62.61|63.9|62.5|72
1760822400000|2025-10-18 21:20:00|63.99|62.59|64.1|62.7|64.13|62.73|63.99|62.59|64
1760822700000|2025-10-18 21:25:00|64.11|62.71|64.21|62.81|64.21|62.81|64.11|62.71|60
1760823000000|2025-10-18 21:30:00|64.22|62.82|64.13|62.73|64.29|62.89|64.13|62.73|68
1760823300000|2025-10-18 21:35:00|64.14|62.74|64.19|62.79|64.27|62.87|64.13|62.73|60
1760823600000|2025-10-18 21:40:00|64.2|62.8|64.15|62.75|64.23|62.83|64.12|62.72|40
1760823900000|2025-10-18 21:45:00|64.16|62.76|64.13|62.73|64.16|62.76|64.11|62.71|36
1760824200000|2025-10-18 21:50:00|64.12|62.72|64.18|62.78|64.18|62.78|64.11|62.71|34
1760824500000|2025-10-18 21:55:00|64.17|62.77|64.22|62.82|64.29|62.89|64.16|62.76|61
1760824800000|2025-10-18 22:00:00|64.21|62.81|64.2|62.8|64.29|62.89|64.16|62.76|125
1760825100000|2025-10-18 22:05:00|64.19|62.79|64.26|62.86|64.28|62.88|64.16|62.76|50
1760825400000|2025-10-18 22:10:00|64.25|62.85|64.14|62.74|64.25|62.85|64.09|62.69|117
1760825700000|2025-10-18 22:15:00|64.15|62.75|64.18|62.78|64.19|62.79|64.12|62.72|82
1760826000000|2025-10-18 22:20:00|64.17|62.77|64.26|62.86|64.27|62.87|64.17|62.77|78
1760826300000|2025-10-18 22:25:00|64.27|62.87|64.31|62.91|64.33|62.93|64.26|62.86|58
1760826600000|2025-10-18 22:30:00|64.3|62.9|64.31|62.91|64.33|62.93|64.25|62.85|73
1760826900000|2025-10-18 22:35:00|64.32|62.92|64.23|62.83|64.32|62.92|64.21|62.81|79
1760827200000|2025-10-18 22:40:00|64.22|62.82|64.16|62.76|64.23|62.83|64.15|62.75|34
1760827500000|2025-10-18 22:45:00|64.17|62.77|64.06|62.66|64.17|62.77|64.02|62.62|78
1760827800000|2025-10-18 22:50:00|64.05|62.65|64.07|62.67|64.07|62.67|63.99|62.59|70
1760828100000|2025-10-18 22:55:00|64.06|62.66|64.08|62.68|64.1|62.7|64.06|62.66|51
1760828400000|2025-10-18 23:00:00|64.07|62.67|64.14|62.74|64.14|62.74|64|62.6|75
1760828700000|2025-10-18 23:05:00|64.13|62.73|64.13|62.73|64.14|62.74|64.02|62.62|83
1760829000000|2025-10-18 23:10:00|64.12|62.72|64.07|62.67|64.12|62.72|64.02|62.62|104
1760829300000|2025-10-18 23:15:00|64.08|62.68|64.01|62.61|64.11|62.71|64|62.6|92
1760829600000|2025-10-18 23:20:00|64.02|62.62|63.97|62.57|64.02|62.62|63.96|62.56|58
1760829900000|2025-10-18 23:25:00|63.99|62.59|64.11|62.71|64.12|62.72|63.99|62.59|39
1760830200000|2025-10-18 23:30:00|64.1|62.7|64.1|62.7|64.15|62.75|64.09|62.69|67
1760830500000|2025-10-18 23:35:00|64.11|62.71|64.13|62.73|64.18|62.78|64.09|62.69|39
1760830800000|2025-10-18 23:40:00|64.12|62.72|64.1|62.7|64.15|62.75|64.08|62.68|58
1760831100000|2025-10-18 23:45:00|64.11|62.71|64.13|62.73|64.14|62.74|64.1|62.7|29
1760831400000|2025-10-18 23:50:00|64.12|62.72|64.12|62.72|64.13|62.73|64.09|62.69|63
1760831700000|2025-10-18 23:55:00|64.11|62.71|64.15|62.75|64.18|62.78|64.11|62.71|37
1760832000000|2025-10-19 00:00:00|64.14|62.74|64.11|62.71|64.22|62.82|64.1|62.7|70
1760832300000|2025-10-19 00:05:00|64.1|62.7|64.07|62.67|64.14|62.74|63.95|62.55|119
1760832600000|2025-10-19 00:10:00|64.08|62.68|63.92|62.52|64.08|62.68|63.89|62.49|116
1760832900000|2025-10-19 00:15:00|63.93|62.53|63.98|62.58|64.03|62.63|63.92|62.52|147
1760833200000|2025-10-19 00:20:00|63.97|62.57|64.02|62.62|64.06|62.66|63.94|62.54|135
1760833500000|2025-10-19 00:25:00|64.03|62.63|63.91|62.51|64.04|62.64|63.89|62.49|95
1760833800000|2025-10-19 00:30:00|63.92|62.52|63.78|62.38|63.93|62.53|63.74|62.34|132
1760834100000|2025-10-19 00:35:00|63.77|62.37|63.73|62.33|63.8|62.4|63.72|62.32|110
1760834400000|2025-10-19 00:40:00|63.74|62.34|63.69|62.29|63.77|62.37|63.64|62.24|130
1760834700000|2025-10-19 00:45:00|63.68|62.28|63.61|62.21|63.69|62.29|63.59|62.19|108
1760835000000|2025-10-19 00:50:00|63.62|62.22|63.74|62.34|63.75|62.35|63.61|62.21|89
1760835300000|2025-10-19 00:55:00|63.75|62.35|63.78|62.38|63.82|62.42|63.74|62.34|68
1760835600000|2025-10-19 01:00:00|63.77|62.37|63.66|62.26|63.77|62.37|63.64|62.24|59
1760835900000|2025-10-19 01:05:00|63.67|62.27|63.55|62.15|63.69|62.29|63.55|62.15|75
1760836200000|2025-10-19 01:10:00|63.52|62.12|63.55|62.15|63.58|62.18|63.51|62.11|79
1760836500000|2025-10-19 01:15:00|63.54|62.14|63.61|62.21|63.61|62.21|63.52|62.12|68
1760836800000|2025-10-19 01:20:00|63.62|62.22|63.77|62.37|63.79|62.39|63.61|62.21|121
1760837100000|2025-10-19 01:25:00|63.76|62.36|63.78|62.38|63.81|62.41|63.73|62.33|77
1760837400000|2025-10-19 01:30:00|63.79|62.39|63.62|62.22|63.81|62.41|63.59|62.19|91
1760837700000|2025-10-19 01:35:00|63.61|62.21|63.68|62.28|63.68|62.28|63.58|62.18|53
1760838000000|2025-10-19 01:40:00|63.67|62.27|63.7|62.3|63.7|62.3|63.64|62.24|84
1760838300000|2025-10-19 01:45:00|63.71|62.31|63.76|62.36|63.81|62.41|63.71|62.31|87
1760838600000|2025-10-19 01:50:00|63.77|62.37|63.85|62.45|63.89|62.49|63.77|62.37|59
1760838900000|2025-10-19 01:55:00|63.86|62.46|63.84|62.44|63.86|62.46|63.8|62.4|96
1760839200000|2025-10-19 02:00:00|63.83|62.43|63.78|62.38|63.84|62.44|63.76|62.36|94
1760839500000|2025-10-19 02:05:00|63.79|62.39|63.79|62.39|63.79|62.39|63.71|62.31|65
1760839800000|2025-10-19 02:10:00|63.8|62.4|63.71|62.31|63.82|62.42|63.68|62.28|70
1760840100000|2025-10-19 02:15:00|63.72|62.32|63.75|62.35|63.76|62.36|63.68|62.28|56
1760840400000|2025-10-19 02:20:00|63.76|62.36|63.86|62.46|63.91|62.51|63.74|62.34|57
1760840700000|2025-10-19 02:25:00|63.87|62.47|63.77|62.37|63.87|62.47|63.75|62.35|83
1760841000000|2025-10-19 02:30:00|63.78|62.38|63.72|62.32|63.83|62.43|63.72|62.32|61
1760841300000|2025-10-19 02:35:00|63.68|62.28|63.65|62.25|63.69|62.29|63.63|62.23|93
1760841600000|2025-10-19 02:40:00|63.66|62.26|63.64|62.24|63.68|62.28|63.63|62.23|72
1760841900000|2025-10-19 02:45:00|63.63|62.23|63.66|62.26|63.68|62.28|63.57|62.17|43
1760842200000|2025-10-19 02:50:00|63.65|62.25|63.66|62.26|63.68|62.28|63.58|62.18|62
1760842500000|2025-10-19 02:55:00|63.65|62.25|63.67|62.27|63.7|62.3|63.65|62.25|33
1760842800000|2025-10-19 03:00:00|63.66|62.26|63.59|62.19|63.67|62.27|63.57|62.17|69
1760843100000|2025-10-19 03:05:00|63.6|62.2|63.62|62.22|63.68|62.28|63.57|62.17|82
1760843400000|2025-10-19 03:10:00|63.63|62.23|63.63|62.23|63.66|62.26|63.61|62.21|80
1760843700000|2025-10-19 03:15:00|63.64|62.24|63.95|62.55|63.97|62.57|63.64|62.24|83
1760844000000|2025-10-19 03:20:00|63.96|62.56|63.91|62.51|63.98|62.58|63.87|62.47|111
1760844300000|2025-10-19 03:25:00|63.92|62.52|63.97|62.57|63.97|62.57|63.88|62.48|76
1760844600000|2025-10-19 03:30:00|63.98|62.58|64.03|62.63|64.11|62.71|63.98|62.58|62
1760844900000|2025-10-19 03:35:00|64.04|62.64|64.17|62.77|64.19|62.79|64.04|62.64|73
1760845200000|2025-10-19 03:40:00|64.18|62.78|64.18|62.78|64.22|62.82|64.1|62.7|125
1760845500000|2025-10-19 03:45:00|64.19|62.79|64.35|62.95|64.35|62.95|64.19|62.79|66
1760845800000|2025-10-19 03:50:00|64.34|62.94|64.07|62.67|64.35|62.95|64.04|62.64|69
1760846100000|2025-10-19 03:55:00|64.06|62.66|64.23|62.83|64.24|62.84|64.05|62.65|53
1760846400000|2025-10-19 04:00:00|64.24|62.84|64.16|62.76|64.29|62.89|64.15|62.75|89
1760846700000|2025-10-19 04:05:00|64.15|62.75|64.03|62.63|64.23|62.83|64|62.6|100
1760847000000|2025-10-19 04:10:00|64.02|62.62|64.04|62.64|64.08|62.68|64|62.6|86
1760847300000|2025-10-19 04:15:00|64.05|62.65|63.94|62.54|64.07|62.67|63.93|62.53|97
1760847600000|2025-10-19 04:20:00|63.93|62.53|64|62.6|64|62.6|63.92|62.52|56
1760847900000|2025-10-19 04:25:00|63.99|62.59|64.02|62.62|64.04|62.64|63.96|62.56|46
1760848200000|2025-10-19 04:30:00|64.03|62.63|64.11|62.71|64.12|62.72|64.03|62.63|100
1760848500000|2025-10-19 04:35:00|64.1|62.7|64.06|62.66|64.1|62.7|64.02|62.62|48
1760848800000|2025-10-19 04:40:00|64.07|62.67|64.04|62.64|64.09|62.69|64|62.6|55
1760849100000|2025-10-19 04:45:00|64.03|62.63|64.04|62.64|64.13|62.73|64.01|62.61|55
1760849400000|2025-10-19 04:50:00|64.05|62.65|64|62.6|64.05|62.65|63.99|62.59|69
1760849700000|2025-10-19 04:55:00|64.01|62.61|64.05|62.65|64.05|62.65|63.99|62.59|55
1760850000000|2025-10-19 05:00:00|64.06|62.66|64.16|62.76|64.16|62.76|64.06|62.66|73
1760850300000|2025-10-19 05:05:00|64.15|62.75|64.15|62.75|64.21|62.81|64.12|62.72|55
1760850600000|2025-10-19 05:10:00|64.16|62.76|64.05|62.65|64.16|62.76|64.02|62.62|54
1760850900000|2025-10-19 05:15:00|64.04|62.64|64.2|62.8|64.25|62.85|64.01|62.61|135
1760851200000|2025-10-19 05:20:00|64.21|62.81|64.14|62.74|64.31|62.91|64.14|62.74|94
1760851500000|2025-10-19 05:25:00|64.13|62.73|64.08|62.68|64.13|62.73|64|62.6|81
1760851800000|2025-10-19 05:30:00|64.09|62.69|64.11|62.71|64.11|62.71|64.01|62.61|71
1760852100000|2025-10-19 05:35:00|64.12|62.72|64.11|62.71|64.18|62.78|64.06|62.66|92
1760852400000|2025-10-19 05:40:00|64.1|62.7|63.98|62.58|64.12|62.72|63.96|62.56|95
1760852700000|2025-10-19 05:45:00|63.97|62.57|63.87|62.47|63.97|62.57|63.84|62.44|85
1760853000000|2025-10-19 05:50:00|63.88|62.48|63.9|62.5|63.92|62.52|63.83|62.43|83
1760853300000|2025-10-19 05:55:00|63.89|62.49|63.9|62.5|63.91|62.51|63.86|62.46|79
1760853600000|2025-10-19 06:00:00|63.89|62.49|63.91|62.51|63.93|62.53|63.88|62.48|53
1760853900000|2025-10-19 06:05:00|63.92|62.52|63.87|62.47|64|62.6|63.85|62.45|61
1760854200000|2025-10-19 06:10:00|63.86|62.46|63.74|62.34|63.86|62.46|63.74|62.34|34
1760854500000|2025-10-19 06:15:00|63.75|62.35|63.7|62.3|63.82|62.42|63.7|62.3|62
1760854800000|2025-10-19 06:20:00|63.71|62.31|63.69|62.29|63.71|62.31|63.64|62.24|70
1760855100000|2025-10-19 06:25:00|63.68|62.28|63.68|62.28|63.74|62.34|63.67|62.27|56
1760855400000|2025-10-19 06:30:00|63.69|62.29|63.62|62.22|63.71|62.31|63.61|62.21|93
1760855700000|2025-10-19 06:35:00|63.61|62.21|63.5|62.1|63.61|62.21|63.4|62|82
1760856000000|2025-10-19 06:40:00|63.49|62.09|63.55|62.15|63.61|62.21|63.48|62.08|54
1760856300000|2025-10-19 06:45:00|63.56|62.16|63.56|62.16|63.61|62.21|63.49|62.09|53
1760856600000|2025-10-19 06:50:00|63.55|62.15|63.58|62.18|63.62|62.22|63.51|62.11|56
1760856900000|2025-10-19 06:55:00|63.57|62.17|63.63|62.23|63.63|62.23|63.54|62.14|64
1760857200000|2025-10-19 07:00:00|63.62|62.22|63.67|62.27|63.67|62.27|63.57|62.17|109
1760857500000|2025-10-19 07:05:00|63.68|62.28|63.73|62.33|63.73|62.33|63.66|62.26|68
1760857800000|2025-10-19 07:10:00|63.74|62.34|63.7|62.3|63.74|62.34|63.67|62.27|31
1760858100000|2025-10-19 07:15:00|63.69|62.29|63.77|62.37|63.8|62.4|63.69|62.29|50
1760858400000|2025-10-19 07:20:00|63.76|62.36|63.69|62.29|63.76|62.36|63.59|62.19|83
1760858700000|2025-10-19 07:25:00|63.68|62.28|63.59|62.19|63.69|62.29|63.59|62.19|49
1760859000000|2025-10-19 07:30:00|63.6|62.2|63.72|62.32|63.73|62.33|63.6|62.2|54
1760859300000|2025-10-19 07:35:00|63.73|62.33|63.62|62.22|63.79|62.39|63.59|62.19|98
1760859600000|2025-10-19 07:40:00|63.61|62.21|63.6|62.2|63.61|62.21|63.54|62.14|70
1760859900000|2025-10-19 07:45:00|63.59|62.19|63.64|62.24|63.64|62.24|63.56|62.16|39
1760860200000|2025-10-19 07:50:00|63.63|62.23|63.69|62.29|63.7|62.3|63.6|62.2|31
1760860500000|2025-10-19 07:55:00|63.68|62.28|63.75|62.35|63.76|62.36|63.68|62.28|24
1760860800000|2025-10-19 08:00:00|63.76|62.36|63.84|62.44|63.89|62.49|63.75|62.35|65
1760861100000|2025-10-19 08:05:00|63.85|62.45|63.92|62.52|63.92|62.52|63.85|62.45|58
1760861400000|2025-10-19 08:10:00|63.93|62.53|63.77|62.37|63.95|62.55|63.76|62.36|51
1760861700000|2025-10-19 08:15:00|63.76|62.36|64.24|62.84|64.45|63.05|63.59|62.19|203
1760862000000|2025-10-19 08:20:00|64.25|62.85|63.8|62.4|64.32|62.92|63.8|62.4|358
1760862300000|2025-10-19 08:25:00|63.81|62.41|63.81|62.41|63.82|62.42|63.27|61.87|339
1760862600000|2025-10-19 08:30:00|63.8|62.4|63.59|62.19|63.81|62.41|63.59|62.19|170
1760862900000|2025-10-19 08:35:00|63.57|62.17|63.51|62.11|63.71|62.31|63.48|62.08|149
1760863200000|2025-10-19 08:40:00|63.5|62.1|63.44|62.04|63.59|62.19|63.39|61.99|118
1760863500000|2025-10-19 08:45:00|63.45|62.05|63.39|61.99|63.52|62.12|63.36|61.96|166
1760863800000|2025-10-19 08:50:00|63.38|61.98|63.49|62.09|63.6|62.2|63.32|61.92|164
1760864100000|2025-10-19 08:55:00|63.5|62.1|63.37|61.97|63.54|62.14|63.37|61.97|60
1760864400000|2025-10-19 09:00:00|63.36|61.96|63.19|61.79|63.36|61.96|63.17|61.77|170
1760864700000|2025-10-19 09:05:00|63.18|61.78|63.17|61.77|63.31|61.91|63.04|61.64|144
1760865000000|2025-10-19 09:10:00|63.16|61.76|63.26|61.86|63.29|61.89|63.1|61.7|128
1760865300000|2025-10-19 09:15:00|63.25|61.85|63.34|61.94|63.43|62.03|63.24|61.84|115
1760865600000|2025-10-19 09:20:00|63.35|61.95|63.17|61.77|63.4|62|63.17|61.77|105
1760865900000|2025-10-19 09:25:00|63.16|61.76|63.02|61.62|63.16|61.76|62.98|61.58|130
1760866200000|2025-10-19 09:30:00|63.03|61.63|63.16|61.76|63.18|61.78|63|61.6|145
1760866500000|2025-10-19 09:35:00|63.17|61.77|63.24|61.84|63.24|61.84|63.1|61.7|103
1760866800000|2025-10-19 09:40:00|63.26|61.86|63.84|62.44|63.95|62.55|63.26|61.86|277
1760867100000|2025-10-19 09:45:00|63.85|62.45|64.58|63.18|64.68|63.28|63.76|62.36|413
1760867400000|2025-10-19 09:50:00|64.59|63.19|64.45|63.05|64.75|63.35|64.41|63.01|386
1760867700000|2025-10-19 09:55:00|64.46|63.06|64.27|62.87|64.59|63.19|64.24|62.84|271
1760868000000|2025-10-19 10:00:00|64.28|62.88|64.2|62.8|64.62|63.22|64.19|62.79|296
1760868300000|2025-10-19 10:05:00|64.21|62.81|64.26|62.86|64.33|62.93|64.05|62.65|278
1760868600000|2025-10-19 10:10:00|64.25|62.85|64.27|62.87|64.3|62.9|64.15|62.75|260
1760868900000|2025-10-19 10:15:00|64.26|62.86|64.4|63|64.4|63|64.15|62.75|180
1760869200000|2025-10-19 10:20:00|64.39|62.99|64.74|63.34|64.77|63.37|64.35|62.95|212
1760869500000|2025-10-19 10:25:00|64.75|63.35|65.13|63.73|65.33|63.93|64.73|63.33|422
1760869800000|2025-10-19 10:30:00|65.14|63.74|64.99|63.59|65.19|63.79|64.9|63.5|308
1760870100000|2025-10-19 10:35:00|64.98|63.58|65.12|63.72|65.14|63.74|64.85|63.45|186
1760870400000|2025-10-19 10:40:00|65.13|63.73|65.16|63.76|65.2|63.8|65.07|63.67|200
1760870700000|2025-10-19 10:45:00|65.15|63.75|64.97|63.57|65.18|63.78|64.93|63.53|136
1760871000000|2025-10-19 10:50:00|64.96|63.56|65.02|63.62|65.08|63.68|64.91|63.51|130
1760871300000|2025-10-19 10:55:00|65.03|63.63|65.18|63.78|65.21|63.81|64.87|63.47|128
1760871600000|2025-10-19 11:00:00|65.17|63.77|65.4|64|65.48|64.08|65.17|63.77|293
1760871900000|2025-10-19 11:05:00|65.39|63.99|65.57|64.17|65.6|64.2|65.33|63.93|202
1760872200000|2025-10-19 11:10:00|65.58|64.18|65.51|64.11|65.7|64.3|65.44|64.04|223
1760872500000|2025-10-19 11:15:00|65.52|64.12|65.43|64.03|65.58|64.18|65.39|63.99|235
1760872800000|2025-10-19 11:20:00|65.42|64.02|65.35|63.95|65.47|64.07|65.3|63.9|153
1760873100000|2025-10-19 11:25:00|65.36|63.96|65.2|63.8|65.37|63.97|65.09|63.69|137
1760873400000|2025-10-19 11:30:00|65.19|63.79|65.25|63.85|65.27|63.87|65.14|63.74|103
1760873700000|2025-10-19 11:35:00|65.26|63.86|65.2|63.8|65.26|63.86|65.14|63.74|123
1760874000000|2025-10-19 11:40:00|65.19|63.79|65.02|63.62|65.2|63.8|65.02|63.62|101
1760874300000|2025-10-19 11:45:00|65.01|63.61|64.92|63.52|65.03|63.63|64.85|63.45|166
1760874600000|2025-10-19 11:50:00|64.91|63.51|64.96|63.56|64.99|63.59|64.86|63.46|124
1760874900000|2025-10-19 11:55:00|64.95|63.55|65.01|63.61|65.11|63.71|64.94|63.54|88
1760875200000|2025-10-19 12:00:00|65|63.6|64.97|63.57|65.08|63.68|64.95|63.55|155
1760875500000|2025-10-19 12:05:00|64.96|63.56|64.85|63.45|65.09|63.69|64.84|63.44|117
1760875800000|2025-10-19 12:10:00|64.86|63.46|64.7|63.3|64.87|63.47|64.61|63.21|100
1760876100000|2025-10-19 12:15:00|64.71|63.31|64.83|63.43|64.86|63.46|64.66|63.26|113
1760876400000|2025-10-19 12:20:00|64.84|63.44|64.82|63.42|64.84|63.44|64.71|63.31|98
1760876700000|2025-10-19 12:25:00|64.81|63.41|64.74|63.34|64.82|63.42|64.7|63.3|98
1760877000000|2025-10-19 12:30:00|64.75|63.35|64.78|63.38|64.92|63.52|64.72|63.32|133
1760877300000|2025-10-19 12:35:00|64.77|63.37|64.87|63.47|64.95|63.55|64.73|63.33|95
1760877600000|2025-10-19 12:40:00|64.88|63.48|64.69|63.29|64.94|63.54|64.69|63.29|78
1760877900000|2025-10-19 12:45:00|64.68|63.28|64.65|63.25|64.69|63.29|64.58|63.18|108
1760878200000|2025-10-19 12:50:00|64.66|63.26|64.73|63.33|64.75|63.35|64.6|63.2|89
1760878500000|2025-10-19 12:55:00|64.74|63.34|64.81|63.41|64.81|63.41|64.7|63.3|91
1760878800000|2025-10-19 13:00:00|64.82|63.42|65.04|63.64|65.04|63.64|64.82|63.42|94
1760879100000|2025-10-19 13:05:00|65.05|63.65|64.86|63.46|65.07|63.67|64.85|63.45|119
1760879400000|2025-10-19 13:10:00|64.85|63.45|64.87|63.47|64.87|63.47|64.75|63.35|107
1760879700000|2025-10-19 13:15:00|64.91|63.51|64.97|63.57|65.06|63.66|64.9|63.5|137
1760880000000|2025-10-19 13:20:00|64.98|63.58|65.13|63.73|65.17|63.77|64.95|63.55|152
1760880300000|2025-10-19 13:25:00|65.14|63.74|65.21|63.81|65.23|63.83|65.05|63.65|119
1760880600000|2025-10-19 13:30:00|65.2|63.8|65.43|64.03|65.46|64.06|65.2|63.8|186
1760880900000|2025-10-19 13:35:00|65.44|64.04|65.55|64.15|65.58|64.18|65.35|63.95|195
1760881200000|2025-10-19 13:40:00|65.56|64.16|65.62|64.22|65.68|64.28|65.5|64.1|139
1760881500000|2025-10-19 13:45:00|65.63|64.23|65.79|64.39|65.85|64.45|65.62|64.22|199
1760881800000|2025-10-19 13:50:00|65.78|64.38|65.99|64.59|66.09|64.69|65.66|64.26|243
1760882100000|2025-10-19 13:55:00|65.98|64.58|66.12|64.72|66.25|64.85|65.9|64.5|257
1760882400000|2025-10-19 14:00:00|66.13|64.73|65.76|64.36|66.15|64.75|65.63|64.23|300
1760882700000|2025-10-19 14:05:00|65.75|64.35|65.89|64.49|65.93|64.53|65.69|64.29|212
1760883000000|2025-10-19 14:10:00|65.88|64.48|65.95|64.55|66.07|64.67|65.88|64.48|154
1760883300000|2025-10-19 14:15:00|65.96|64.56|66.25|64.85|66.25|64.85|65.84|64.44|210
1760883600000|2025-10-19 14:20:00|66.24|64.84|66.32|64.92|66.45|65.05|66.13|64.73|251
1760883900000|2025-10-19 14:25:00|66.33|64.93|66.42|65.02|66.47|65.07|66.32|64.92|195
1760884200000|2025-10-19 14:30:00|66.41|65.01|66.31|64.91|66.51|65.11|66.25|64.85|180
1760884500000|2025-10-19 14:35:00|66.3|64.9|66.15|64.75|66.37|64.97|66.11|64.71|177
1760884800000|2025-10-19 14:40:00|66.16|64.76|66.31|64.91|66.33|64.93|66.14|64.74|101
1760885100000|2025-10-19 14:45:00|66.32|64.92|66.33|64.93|66.38|64.98|66.21|64.81|116
1760885400000|2025-10-19 14:50:00|66.32|64.92|66.49|65.09|66.5|65.1|66.25|64.85|97
1760885700000|2025-10-19 14:55:00|66.5|65.1|66.5|65.1|66.51|65.11|66.42|65.02|77
1760886000000|2025-10-19 15:00:00|66.49|65.09|66.45|65.05|66.54|65.14|66.31|64.91|171
1760886300000|2025-10-19 15:05:00|66.46|65.06|66.39|64.99|66.47|65.07|66.32|64.92|272
1760886600000|2025-10-19 15:10:00|66.38|64.98|66.3|64.9|66.38|64.98|66.27|64.87|110
1760886900000|2025-10-19 15:15:00|66.31|64.91|66.24|64.84|66.35|64.95|66.2|64.8|131
1760887200000|2025-10-19 15:20:00|66.25|64.85|66.5|65.1|66.52|65.12|66.23|64.83|151
1760887500000|2025-10-19 15:25:00|66.49|65.09|66.52|65.12|66.54|65.14|66.34|64.94|174
1760887800000|2025-10-19 15:30:00|66.54|65.14|66.53|65.13|66.6|65.2|66.49|65.09|172
1760888100000|2025-10-19 15:35:00|66.54|65.14|66.57|65.17|66.66|65.26|66.52|65.12|118
1760888400000|2025-10-19 15:40:00|66.58|65.18|66.61|65.21|66.64|65.24|66.5|65.1|206
1760888700000|2025-10-19 15:45:00|66.62|65.22|66.84|65.44|66.84|65.44|66.59|65.19|144
1760889000000|2025-10-19 15:50:00|66.85|65.45|66.74|65.34|66.88|65.48|66.67|65.27|111
1760889300000|2025-10-19 15:55:00|66.73|65.33|66.78|65.38|66.81|65.41|66.71|65.31|130
1760889600000|2025-10-19 16:00:00|66.79|65.39|66.62|65.22|66.88|65.48|66.59|65.19|195
1760889900000|2025-10-19 16:05:00|66.63|65.23|66.62|65.22|66.63|65.23|66.53|65.13|142
1760890200000|2025-10-19 16:10:00|66.63|65.23|66.59|65.19|66.76|65.36|66.56|65.16|137
1760890500000|2025-10-19 16:15:00|66.6|65.2|66.43|65.03|66.61|65.21|66.41|65.01|160
1760890800000|2025-10-19 16:20:00|66.42|65.02|66.48|65.08|66.5|65.1|66.35|64.95|109
1760891100000|2025-10-19 16:25:00|66.47|65.07|66.37|64.97|66.49|65.09|66.37|64.97|101
1760891400000|2025-10-19 16:30:00|66.36|64.96|66.38|64.98|66.38|64.98|66.29|64.89|134
1760891700000|2025-10-19 16:35:00|66.39|64.99|66.42|65.02|66.42|65.02|66.25|64.85|85
1760892000000|2025-10-19 16:40:00|66.43|65.03|66.93|65.53|66.94|65.54|66.43|65.03|176
1760892300000|2025-10-19 16:45:00|66.94|65.54|66.68|65.28|66.94|65.54|66.6|65.2|270
1760892600000|2025-10-19 16:50:00|66.67|65.27|66.66|65.26|66.73|65.33|66.6|65.2|126
1760892900000|2025-10-19 16:55:00|66.65|65.25|66.61|65.21|66.68|65.28|66.6|65.2|94
1760893200000|2025-10-19 17:00:00|66.6|65.2|66.81|65.41|66.82|65.42|66.52|65.12|201
1760893500000|2025-10-19 17:05:00|66.82|65.42|67.1|65.7|67.11|65.71|66.71|65.31|320
1760893800000|2025-10-19 17:10:00|67.09|65.69|67.09|65.69|67.15|65.75|67.03|65.63|203
1760894100000|2025-10-19 17:15:00|67.1|65.7|66.93|65.53|67.23|65.83|66.92|65.52|265
1760894400000|2025-10-19 17:20:00|66.92|65.52|66.91|65.51|66.96|65.56|66.83|65.43|173
1760894700000|2025-10-19 17:25:00|66.92|65.52|66.73|65.33|66.93|65.53|66.72|65.32|102
1760895000000|2025-10-19 17:30:00|66.71|65.31|66.75|65.35|66.75|65.35|66.64|65.24|78
1760895300000|2025-10-19 17:35:00|66.74|65.34|66.63|65.23|66.74|65.34|66.62|65.22|72
1760895600000|2025-10-19 17:40:00|66.64|65.24|66.63|65.23|66.65|65.25|66.54|65.14|103
1760895900000|2025-10-19 17:45:00|66.62|65.22|66.52|65.12|66.63|65.23|66.49|65.09|97
1760896200000|2025-10-19 17:50:00|66.51|65.11|66.51|65.11|66.54|65.14|66.41|65.01|101
1760896500000|2025-10-19 17:55:00|66.5|65.1|66.48|65.08|66.51|65.11|66.44|65.04|89
1760896800000|2025-10-19 18:00:00|66.49|65.09|66.52|65.12|66.62|65.22|66.49|65.09|116
1760897100000|2025-10-19 18:05:00|66.53|65.13|66.52|65.12|66.73|65.33|66.52|65.12|180
1760897400000|2025-10-19 18:10:00|66.53|65.13|66.59|65.19|66.6|65.2|66.52|65.12|149
1760897700000|2025-10-19 18:15:00|66.58|65.18|66.6|65.2|66.65|65.25|66.56|65.16|85
1760898000000|2025-10-19 18:20:00|66.62|65.22|66.72|65.32|66.78|65.38|66.53|65.13|162
1760898300000|2025-10-19 18:25:00|66.71|65.31|66.74|65.34|66.8|65.4|66.7|65.3|139
1760898600000|2025-10-19 18:30:00|66.75|65.35|66.66|65.26|66.83|65.43|66.62|65.22|189
1760898900000|2025-10-19 18:35:00|66.67|65.27|66.72|65.32|66.74|65.34|66.66|65.26|144
1760899200000|2025-10-19 18:40:00|66.73|65.33|66.87|65.47|66.91|65.51|66.72|65.32|150
1760899500000|2025-10-19 18:45:00|66.86|65.46|66.87|65.47|66.91|65.51|66.82|65.42|143
1760899800000|2025-10-19 18:50:00|66.86|65.46|66.81|65.41|66.91|65.51|66.8|65.4|125
1760900100000|2025-10-19 18:55:00|66.8|65.4|66.85|65.45|66.91|65.51|66.8|65.4|120
1760900400000|2025-10-19 19:00:00|66.84|65.44|66.75|65.35|66.87|65.47|66.71|65.31|174
1760900700000|2025-10-19 19:05:00|66.76|65.36|66.69|65.29|66.77|65.37|66.67|65.27|106
1760901000000|2025-10-19 19:10:00|66.7|65.3|66.61|65.21|66.73|65.33|66.49|65.09|156
1760901300000|2025-10-19 19:15:00|66.6|65.2|66.6|65.2|66.66|65.26|66.51|65.11|138
1760901600000|2025-10-19 19:20:00|66.61|65.21|66.6|65.2|66.62|65.22|66.54|65.14|132
1760901900000|2025-10-19 19:25:00|66.61|65.21|66.6|65.2|66.61|65.21|66.56|65.16|124
1760902200000|2025-10-19 19:30:00|66.59|65.19|66.47|65.07|66.6|65.2|66.47|65.07|177
1760902500000|2025-10-19 19:35:00|66.46|65.06|66.56|65.16|66.62|65.22|66.42|65.02|105
1760902800000|2025-10-19 19:40:00|66.55|65.15|66.73|64.93|66.73|65.17|66.49|64.93|114
1760903100000|2025-10-19 19:45:00|66.72|64.92|66.7|64.9|66.72|64.92|66.62|64.82|109
1760903400000|2025-10-19 19:50:00|66.71|64.91|66.88|65.08|66.88|65.08|66.7|64.9|62
1760903700000|2025-10-19 19:55:00|66.87|65.07|66.86|65.06|66.93|65.13|66.83|65.03|101
1760904000000|2025-10-19 20:00:00|66.87|65.07|66.84|65.04|66.87|65.07|66.78|64.98|142
1760904300000|2025-10-19 20:05:00|66.85|65.05|66.85|65.05|67.03|65.23|66.84|65.04|115
1760904600000|2025-10-19 20:10:00|66.84|65.04|66.78|64.98|66.9|65.1|66.76|64.96|116
1760904900000|2025-10-19 20:15:00|66.79|64.99|66.75|64.95|66.86|65.06|66.73|64.93|157
1760905200000|2025-10-19 20:20:00|66.74|64.94|66.83|65.03|66.84|65.04|66.74|64.94|92
1760905500000|2025-10-19 20:25:00|66.82|65.02|66.85|65.05|66.87|65.07|66.81|65.01|78
1760905800000|2025-10-19 20:30:00|66.84|65.04|66.84|65.04|66.86|65.06|66.71|64.91|77
1760906100000|2025-10-19 20:35:00|66.83|65.03|66.8|65|66.85|65.05|66.79|64.99|51
1760906400000|2025-10-19 20:40:00|66.81|65.01|66.89|65.09|66.9|65.1|66.8|65|58
1760906700000|2025-10-19 20:45:00|66.9|65.1|66.96|65.16|67.04|65.24|66.9|65.1|94
1760907000000|2025-10-19 20:50:00|66.95|65.15|67.04|65.24|67.06|65.26|66.95|65.15|75
1760907300000|2025-10-19 20:55:00|67.05|65.25|67.09|65.29|67.11|65.31|67.01|65.21|122
1760907600000|2025-10-19 21:00:00|67.1|65.3|66.91|65.51|67.12|65.52|66.82|65.21|100
1760907900000|2025-10-19 21:05:00|66.9|65.5|66.83|65.43|66.9|65.5|66.81|65.41|64
1760908200000|2025-10-19 21:10:00|66.82|65.42|66.68|65.28|66.83|65.43|66.6|65.2|125
1760908500000|2025-10-19 21:15:00|66.69|65.29|66.59|65.19|66.7|65.3|66.57|65.17|82
1760908800000|2025-10-19 21:20:00|66.58|65.18|66.43|65.03|66.59|65.19|66.43|65.03|98
1760909100000|2025-10-19 21:25:00|66.42|65.02|66.38|64.98|66.45|65.05|66.38|64.98|42
1760909400000|2025-10-19 21:30:00|66.39|64.99|66.37|64.97|66.4|65|66.33|64.93|46
1760909700000|2025-10-19 21:35:00|66.38|64.98|66.42|65.02|66.46|65.06|66.37|64.97|43
1760910000000|2025-10-19 21:40:00|66.43|65.03|66.41|65.01|66.46|65.06|66.37|64.97|62
1760910300000|2025-10-19 21:45:00|66.42|65.02|66.41|65.01|66.48|65.08|66.41|65.01|34
1760910600000|2025-10-19 21:50:00|66.4|65|66.37|64.97|66.48|65.08|66.37|64.97|40
1760910900000|2025-10-19 21:55:00|66.36|64.96|66.46|65.06|66.48|65.08|66.34|64.94|35
1760911200000|2025-10-19 22:00:00|66.47|65.07|66.54|65.14|66.62|65.22|66.45|65.05|231
1760911500000|2025-10-19 22:05:00|66.55|65.15|66.62|65.22|66.62|65.22|66.46|65.06|120
1760911800000|2025-10-19 22:10:00|66.61|65.21|66.17|65.67|66.67|65.73|66.1|65.18|171
1760912100000|2025-10-19 22:15:00|66.16|65.66|66.24|65.74|66.3|65.8|66.12|65.62|196
1760912400000|2025-10-19 22:20:00|66.23|65.73|66.22|65.72|66.24|65.74|66.17|65.67|130
1760912700000|2025-10-19 22:25:00|66.23|65.73|66.27|65.77|66.31|65.81|66.19|65.69|154
1760913000000|2025-10-19 22:30:00|66.26|65.76|66.26|65.76|66.35|65.85|66.22|65.72|174
1760913300000|2025-10-19 22:35:00|66.25|65.75|66.25|65.75|66.33|65.83|66.24|65.74|141
1760913600000|2025-10-19 22:40:00|66.24|65.74|66.26|65.76|66.27|65.77|66.21|65.71|78
1760913900000|2025-10-19 22:45:00|66.25|65.75|66.2|65.7|66.25|65.75|66.17|65.67|127
1760914200000|2025-10-19 22:50:00|66.19|65.69|66.08|65.58|66.21|65.71|66.06|65.56|177
1760914500000|2025-10-19 22:55:00|66.07|65.57|66.14|65.64|66.16|65.66|66.06|65.56|120
1760914800000|2025-10-19 23:00:00|66.13|65.63|65.96|65.46|66.14|65.64|65.88|65.38|249
1760915100000|2025-10-19 23:05:00|65.95|65.45|65.88|65.38|65.96|65.46|65.84|65.34|185
1760915400000|2025-10-19 23:10:00|65.87|65.37|65.84|65.34|65.91|65.41|65.8|65.3|152
1760915700000|2025-10-19 23:15:00|65.85|65.35|65.84|65.34|65.88|65.38|65.8|65.3|226
1760916000000|2025-10-19 23:20:00|65.87|65.37|65.73|65.23|65.87|65.37|65.71|65.21|228
1760916300000|2025-10-19 23:25:00|65.72|65.22|65.77|65.27|65.81|65.31|65.72|65.22|222
1760916600000|2025-10-19 23:30:00|65.79|65.29|65.77|65.27|65.85|65.35|65.73|65.23|172
1760916900000|2025-10-19 23:35:00|65.76|65.26|65.59|65.09|65.77|65.27|65.56|65.06|199
1760917200000|2025-10-19 23:40:00|65.58|65.08|65.49|64.99|65.59|65.09|65.44|64.94|265
1760917500000|2025-10-19 23:45:00|65.48|64.98|65.44|64.94|65.49|64.99|65.39|64.89|286
1760917800000|2025-10-19 23:50:00|65.42|64.92|65.54|65.04|65.54|65.04|65.41|64.91|291
1760918100000|2025-10-19 23:55:00|65.53|65.03|65.55|65.05|65.57|65.07|65.47|64.97|269
1760918400000|2025-10-20 00:00:00|65.54|65.04|65.29|64.79|65.58|65.08|65.28|64.78|237
1760918700000|2025-10-20 00:05:00|65.28|64.78|65.28|64.78|65.39|64.89|65.25|64.75|135
1760919000000|2025-10-20 00:10:00|65.27|64.77|65.13|64.63|65.33|64.83|65.12|64.62|68
1760919300000|2025-10-20 00:15:00|65.1|64.6|64.91|64.41|65.16|64.66|64.89|64.39|196
1760919600000|2025-10-20 00:20:00|64.9|64.4|64.45|63.95|64.93|64.43|64.37|63.87|188
1760919900000|2025-10-20 00:25:00|64.42|63.92|64.55|64.05|64.55|64.05|64.32|63.82|127
1760920200000|2025-10-20 00:30:00|64.54|64.04|64.43|63.93|64.54|64.04|64.2|63.7|155
1760920500000|2025-10-20 00:35:00|64.44|63.94|64.67|64.17|64.67|64.17|64.44|63.94|138
1760920800000|2025-10-20 00:40:00|64.68|64.18|64.77|64.27|64.94|64.44|64.67|64.17|200
1760921100000|2025-10-20 00:45:00|64.76|64.26|64.83|64.33|64.93|64.43|64.71|64.21|245
1760921400000|2025-10-20 00:50:00|64.82|64.32|64.87|64.37|64.92|64.42|64.75|64.25|240
1760921700000|2025-10-20 00:55:00|64.88|64.38|64.91|64.41|64.95|64.45|64.81|64.31|181
1760922000000|2025-10-20 01:00:00|64.92|64.42|64.92|64.42|65.12|64.62|64.9|64.4|162
1760922300000|2025-10-20 01:05:00|64.91|64.41|64.91|64.41|64.92|64.42|64.71|64.21|242
1760922600000|2025-10-20 01:10:00|64.92|64.42|65.03|64.53|65.18|64.68|64.91|64.41|169
1760922900000|2025-10-20 01:15:00|65.04|64.54|64.98|64.48|65.05|64.55|64.91|64.41|187
1760923200000|2025-10-20 01:20:00|64.97|64.47|64.88|64.38|64.98|64.48|64.84|64.34|177
1760923500000|2025-10-20 01:25:00|64.89|64.39|64.98|64.48|65.1|64.6|64.86|64.36|215
1760923800000|2025-10-20 01:30:00|64.97|64.47|64.84|64.34|65.1|64.6|64.82|64.32|167
1760924100000|2025-10-20 01:35:00|64.82|64.32|64.8|64.3|64.89|64.39|64.76|64.26|233
1760924400000|2025-10-20 01:40:00|64.79|64.29|64.88|64.38|64.93|64.43|64.75|64.25|177
1760924700000|2025-10-20 01:45:00|64.87|64.37|64.92|64.42|64.93|64.43|64.76|64.26|182
1760925000000|2025-10-20 01:50:00|64.93|64.43|64.84|64.34|64.99|64.49|64.76|64.26|204
1760925300000|2025-10-20 01:55:00|64.86|64.36|64.83|64.33|64.88|64.38|64.79|64.29|148
1760925600000|2025-10-20 02:00:00|64.84|64.34|64.67|64.17|64.84|64.34|64.65|64.15|187
1760925900000|2025-10-20 02:05:00|64.65|64.15|64.54|64.04|64.67|64.17|64.5|64|140
1760926200000|2025-10-20 02:10:00|64.53|64.03|64.55|64.05|64.62|64.12|64.44|63.94|124
1760926500000|2025-10-20 02:15:00|64.56|64.06|64.88|64.38|65.09|64.59|64.51|64.01|225
1760926800000|2025-10-20 02:20:00|64.89|64.39|64.99|64.49|65.06|64.56|64.87|64.37|155
1760927100000|2025-10-20 02:25:00|64.95|64.45|64.93|64.43|64.96|64.46|64.87|64.37|128
1760927400000|2025-10-20 02:30:00|64.94|64.44|64.89|64.39|64.95|64.45|64.79|64.29|211
1760927700000|2025-10-20 02:35:00|64.9|64.4|65.21|64.71|65.23|64.73|64.89|64.39|237
1760928000000|2025-10-20 02:40:00|65.22|64.72|65.18|64.68|65.29|64.79|65.13|64.63|195
1760928300000|2025-10-20 02:45:00|65.17|64.67|65.13|64.63|65.3|64.8|65.07|64.57|225
1760928600000|2025-10-20 02:50:00|65.12|64.62|65.14|64.64|65.34|64.84|65.11|64.61|156
1760928900000|2025-10-20 02:55:00|65.15|64.65|65.15|64.65|65.2|64.7|65.07|64.57|155
1760929200000|2025-10-20 03:00:00|65.16|64.66|65.08|64.58|65.19|64.69|65.05|64.55|188
1760929500000|2025-10-20 03:05:00|65.07|64.57|64.97|64.47|65.11|64.61|64.91|64.41|117
1760929800000|2025-10-20 03:10:00|64.96|64.46|65.06|64.56|65.06|64.56|64.94|64.44|166
1760930100000|2025-10-20 03:15:00|65.05|64.55|65.29|64.79|65.37|64.87|65.04|64.54|185
1760930400000|2025-10-20 03:20:00|65.3|64.8|65.19|64.69|65.3|64.8|65.17|64.67|119
1760930700000|2025-10-20 03:25:00|65.17|64.67|65.22|64.72|65.22|64.72|65.09|64.59|106
1760931000000|2025-10-20 03:30:00|65.21|64.71|65.12|64.62|65.31|64.81|65.09|64.59|132
1760931300000|2025-10-20 03:35:00|65.13|64.63|65.29|64.79|65.3|64.8|65.12|64.62|109
1760931600000|2025-10-20 03:40:00|65.3|64.8|65.57|65.07|65.69|65.19|65.27|64.77|197
1760931900000|2025-10-20 03:45:00|65.58|65.08|65.76|65.26|65.78|65.28|65.48|64.98|210
1760932200000|2025-10-20 03:50:00|65.75|65.25|66.54|66.04|66.75|66.25|65.75|65.25|560
1760932500000|2025-10-20 03:55:00|66.56|66.06|66.54|66.04|66.65|66.15|66.37|65.87|378
1760932800000|2025-10-20 04:00:00|66.55|66.05|66.57|66.07|66.77|66.27|66.5|66|333
1760933100000|2025-10-20 04:05:00|66.58|66.08|66.54|66.04|66.88|66.38|66.49|65.99|273
1760933400000|2025-10-20 04:10:00|66.53|66.03|66.69|66.19|66.69|66.19|66.48|65.98|185
1760933700000|2025-10-20 04:15:00|66.71|66.21|66.47|65.97|66.78|66.28|66.47|65.97|243
1760934000000|2025-10-20 04:20:00|66.48|65.98|66.46|65.96|66.53|66.03|66.33|65.83|170
1760934300000|2025-10-20 04:25:00|66.49|65.99|66.4|65.9|66.49|65.99|66.38|65.88|116
1760934600000|2025-10-20 04:30:00|66.41|65.91|66.51|66.01|66.68|66.18|66.4|65.9|124
1760934900000|2025-10-20 04:35:00|66.52|66.02|66.58|66.08|66.64|66.14|66.48|65.98|143
1760935200000|2025-10-20 04:40:00|66.57|66.07|66.56|66.06|66.62|66.12|66.51|66.01|195
1760935500000|2025-10-20 04:45:00|66.57|66.07|66.5|66|66.6|66.1|66.47|65.97|132
1760935800000|2025-10-20 04:50:00|66.51|66.01|66.67|66.17|66.71|66.21|66.48|65.98|147
1760936100000|2025-10-20 04:55:00|66.66|66.16|66.78|66.28|66.78|66.28|66.65|66.15|170
1760936400000|2025-10-20 05:00:00|66.77|66.27|66.57|66.07|66.81|66.31|66.55|66.05|171
1760936700000|2025-10-20 05:05:00|66.56|66.06|66.62|66.12|66.63|66.13|66.49|65.99|215
1760937000000|2025-10-20 05:10:00|66.63|66.13|66.7|66.2|66.74|66.24|66.52|66.02|135
1760937300000|2025-10-20 05:15:00|66.68|66.18|66.54|66.04|66.7|66.2|66.5|66|177
1760937600000|2025-10-20 05:20:00|66.55|66.05|66.79|66.29|66.83|66.33|66.54|66.04|296
1760937900000|2025-10-20 05:25:00|66.8|66.3|66.72|66.22|66.84|66.34|66.69|66.19|108
1760938200000|2025-10-20 05:30:00|66.73|66.23|66.89|66.39|66.9|66.4|66.7|66.2|185
1760938500000|2025-10-20 05:35:00|66.88|66.38|66.8|66.3|66.89|66.39|66.73|66.23|83
1760938800000|2025-10-20 05:40:00|66.79|66.29|66.84|66.34|66.84|66.34|66.75|66.25|81
1760939100000|2025-10-20 05:45:00|66.85|66.35|66.96|66.46|66.97|66.47|66.8|66.3|51
1760939400000|2025-10-20 05:50:00|66.97|66.47|67.17|66.67|67.19|66.69|66.97|66.47|98
1760939700000|2025-10-20 05:55:00|67.16|66.66|67.06|66.56|67.16|66.66|67.01|66.51|91
1760940000000|2025-10-20 06:00:00|67.08|66.58|67.09|66.59|67.11|66.61|67.03|66.53|111
1760940300000|2025-10-20 06:05:00|67.1|66.6|67.3|66.8|67.31|66.81|67.08|66.58|223
1760940600000|2025-10-20 06:10:00|67.31|66.81|67.35|66.85|67.47|66.97|67.29|66.79|139
1760940900000|2025-10-20 06:15:00|67.36|66.86|67.49|66.99|67.55|67.05|67.36|66.86|73
1760941200000|2025-10-20 06:20:00|67.5|67|67.5|67|67.61|67.11|67.46|66.96|123
1760941500000|2025-10-20 06:25:00|67.49|66.99|67.4|66.9|67.55|67.05|67.37|66.87|117
1760941800000|2025-10-20 06:30:00|67.41|66.91|67.7|67.2|67.72|67.22|67.41|66.91|124
1760942100000|2025-10-20 06:35:00|67.71|67.21|67.68|67.18|67.78|67.28|67.65|67.15|142
1760942400000|2025-10-20 06:40:00|67.7|67.2|67.85|67.35|67.85|67.35|67.67|67.17|107
1760942700000|2025-10-20 06:45:00|67.84|67.34|67.69|67.19|67.85|67.35|67.58|67.08|112
1760943000000|2025-10-20 06:50:00|67.7|67.2|67.77|67.27|67.79|67.29|67.63|67.13|116
1760943300000|2025-10-20 06:55:00|67.78|67.28|67.66|67.16|67.82|67.32|67.63|67.13|92
1760943600000|2025-10-20 07:00:00|67.63|67.13|67.49|66.99|67.66|67.16|67.33|66.83|134
1760943900000|2025-10-20 07:05:00|67.48|66.98|67.37|66.87|67.54|67.04|67.32|66.82|117
1760944200000|2025-10-20 07:10:00|67.38|66.88|67.49|66.99|67.54|67.04|67.38|66.88|136
1760944500000|2025-10-20 07:15:00|67.48|66.98|67.51|67.01|67.52|67.02|67.39|66.89|162
1760944800000|2025-10-20 07:20:00|67.52|67.02|67.46|66.96|67.59|67.09|67.43|66.93|138
1760945100000|2025-10-20 07:25:00|67.45|66.95|67.58|67.08|67.62|67.12|67.4|66.9|140
1760945400000|2025-10-20 07:30:00|67.57|67.07|67.53|67.03|67.58|67.08|67.44|66.94|180
1760945700000|2025-10-20 07:35:00|67.54|67.04|67.17|66.67|67.55|67.05|67.16|66.66|291
1760946000000|2025-10-20 07:40:00|67.19|66.69|67.23|66.73|67.23|66.73|67.13|66.63|110
1760946300000|2025-10-20 07:45:00|67.22|66.72|67.15|66.65|67.22|66.72|67.11|66.61|131
1760946600000|2025-10-20 07:50:00|67.16|66.66|67.14|66.64|67.2|66.7|67.11|66.61|176
1760946900000|2025-10-20 07:55:00|67.11|66.61|67.24|66.74|67.25|66.75|67.05|66.55|225
1760947200000|2025-10-20 08:00:00|67.23|66.73|67.19|66.69|67.24|66.74|67.16|66.66|210
1760947500000|2025-10-20 08:05:00|67.2|66.7|67.14|66.64|67.23|66.73|67.08|66.58|187
1760947800000|2025-10-20 08:10:00|67.12|66.62|67.13|66.63|67.14|66.64|67.01|66.51|132
1760948100000|2025-10-20 08:15:00|67.12|66.62|67.07|66.57|67.19|66.69|67.05|66.55|148
1760948400000|2025-10-20 08:20:00|67.06|66.56|66.99|66.49|67.07|66.57|66.87|66.37|216
1760948700000|2025-10-20 08:25:00|67|66.5|67.19|66.69|67.2|66.7|66.93|66.43|191
1760949000000|2025-10-20 08:30:00|67.18|66.68|67.44|66.94|67.48|66.98|67.18|66.68|326
1760949300000|2025-10-20 08:35:00|67.45|66.95|67.28|66.78|67.6|67.1|67.22|66.72|405
1760949600000|2025-10-20 08:40:00|67.25|66.75|67.34|66.84|67.34|66.84|67.06|66.56|375
1760949900000|2025-10-20 08:45:00|67.35|66.85|67.31|66.81|67.47|66.97|67.26|66.76|332
1760950200000|2025-10-20 08:50:00|67.3|66.8|67.25|66.75|67.31|66.81|67.17|66.67|214
1760950500000|2025-10-20 08:55:00|67.24|66.74|67.26|66.76|67.31|66.81|67.22|66.72|91
1760950800000|2025-10-20 09:00:00|67.25|66.75|67.25|66.75|67.27|66.77|67.21|66.71|124
1760951100000|2025-10-20 09:05:00|67.24|66.74|67.33|66.83|67.33|66.83|67.15|66.65|231
1760951400000|2025-10-20 09:10:00|67.32|66.82|67.31|66.81|67.39|66.89|67.29|66.79|229
1760951700000|2025-10-20 09:15:00|67.32|66.82|67.25|66.75|67.36|66.86|67.13|66.63|280
1760952000000|2025-10-20 09:20:00|67.26|66.76|67.29|66.79|67.32|66.82|67.23|66.73|213
1760952300000|2025-10-20 09:25:00|67.28|66.78|67.25|66.75|67.29|66.79|67.22|66.72|169
1760952600000|2025-10-20 09:30:00|67.27|66.77|67.23|66.73|67.33|66.83|67.17|66.67|169
1760952900000|2025-10-20 09:35:00|67.22|66.72|67.24|66.74|67.28|66.78|67.2|66.7|161
1760953200000|2025-10-20 09:40:00|67.23|66.73|67.31|66.81|67.35|66.85|67.23|66.73|150
1760953500000|2025-10-20 09:45:00|67.3|66.8|67.34|66.84|67.35|66.85|67.24|66.74|99
1760953800000|2025-10-20 09:50:00|67.33|66.83|67.36|66.86|67.36|66.86|67.28|66.78|58
1760954100000|2025-10-20 09:55:00|67.37|66.87|67.46|66.96|67.53|67.03|67.36|66.86|86
1760954400000|2025-10-20 10:00:00|67.47|66.97|67.4|66.9|67.58|67.08|67.38|66.88|129
1760954700000|2025-10-20 10:05:00|67.41|66.91|67.37|66.87|67.48|66.98|67.27|66.77|169
1760955000000|2025-10-20 10:10:00|67.38|66.88|67.37|66.87|67.39|66.89|67.32|66.82|141
1760955300000|2025-10-20 10:15:00|67.38|66.88|67.45|66.95|67.51|67.01|67.38|66.88|220
1760955600000|2025-10-20 10:20:00|67.44|66.94|67.42|66.92|67.5|67|67.37|66.87|172
1760955900000|2025-10-20 10:25:00|67.41|66.91|67.55|67.05|67.56|67.06|67.4|66.9|177
1760956200000|2025-10-20 10:30:00|67.54|67.04|67.61|67.11|67.71|67.21|67.51|67.01|266
1760956500000|2025-10-20 10:35:00|67.6|67.1|67.42|66.92|67.66|67.16|67.41|66.91|366
1760956800000|2025-10-20 10:40:00|67.43|66.93|67.24|66.74|67.45|66.95|67.22|66.72|332
1760957100000|2025-10-20 10:45:00|67.26|66.76|67.25|66.75|67.31|66.81|67.12|66.62|460
1760957400000|2025-10-20 10:50:00|67.22|66.72|67.24|66.74|67.25|66.75|67.11|66.61|287
1760957700000|2025-10-20 10:55:00|67.23|66.73|67.27|66.77|67.3|66.8|67.2|66.7|159
1760958000000|2025-10-20 11:00:00|67.3|66.8|67.17|66.67|67.3|66.8|67.15|66.65|157
1760958300000|2025-10-20 11:05:00|67.15|66.65|67.14|66.64|67.29|66.79|67.12|66.62|269
1760958600000|2025-10-20 11:10:00|67.18|66.68|66.64|66.14|67.23|66.73|66.51|66.01|457
1760958900000|2025-10-20 11:15:00|66.65|66.15|66.81|66.31|67.01|66.51|66.6|66.1|524
1760959200000|2025-10-20 11:20:00|66.8|66.3|66.83|66.33|66.89|66.39|66.74|66.24|424
1760959500000|2025-10-20 11:25:00|66.86|66.36|66.91|66.41|66.97|66.47|66.83|66.33|366
1760959800000|2025-10-20 11:30:00|66.88|66.38|66.73|66.23|66.9|66.4|66.62|66.12|423
1760960100000|2025-10-20 11:35:00|66.74|66.24|66.76|66.26|66.8|66.3|66.66|66.16|399
1760960400000|2025-10-20 11:40:00|66.75|66.25|66.72|66.22|66.78|66.28|66.62|66.12|376
1760960700000|2025-10-20 11:45:00|66.71|66.21|66.83|66.33|66.85|66.35|66.7|66.2|314
1760961000000|2025-10-20 11:50:00|66.84|66.34|66.93|66.43|66.95|66.45|66.84|66.34|279
1760961300000|2025-10-20 11:55:00|66.91|66.41|66.94|66.44|66.94|66.44|66.85|66.35|242
1760961600000|2025-10-20 12:00:00|66.93|66.43|66.91|66.41|66.94|66.44|66.83|66.33|294
1760961900000|2025-10-20 12:05:00|66.9|66.4|66.87|66.37|66.91|66.41|66.79|66.29|279
1760962200000|2025-10-20 12:10:00|66.88|66.38|66.87|66.37|66.96|66.46|66.84|66.34|215
1760962500000|2025-10-20 12:15:00|66.86|66.36|66.98|66.48|67|66.5|66.84|66.34|152
1760962800000|2025-10-20 12:20:00|66.97|66.47|67.2|66.7|67.2|66.7|66.96|66.46|315
1760963100000|2025-10-20 12:25:00|67.19|66.69|67.12|66.62|67.22|66.72|67.09|66.59|248
1760963400000|2025-10-20 12:30:00|67.11|66.61|67.15|66.65|67.23|66.73|67.02|66.52|253
1760963700000|2025-10-20 12:35:00|67.12|66.62|67.05|66.55|67.23|66.73|67|66.5|283
1760964000000|2025-10-20 12:40:00|67.04|66.54|66.93|66.43|67.07|66.57|66.88|66.38|207
1760964300000|2025-10-20 12:45:00|66.94|66.44|67|66.5|67.05|66.55|66.9|66.4|275
1760964600000|2025-10-20 12:50:00|66.99|66.49|66.95|66.45|67.01|66.51|66.84|66.34|258
1760964900000|2025-10-20 12:55:00|66.94|66.44|66.9|66.4|67|66.5|66.83|66.33|277
1760965200000|2025-10-20 13:00:00|66.91|66.41|66.91|66.41|67|66.5|66.89|66.39|344
1760965500000|2025-10-20 13:05:00|66.9|66.4|66.81|66.31|66.91|66.41|66.78|66.28|300
1760965800000|2025-10-20 13:10:00|66.8|66.3|66.72|66.22|66.83|66.33|66.68|66.18|336
1760966100000|2025-10-20 13:15:00|66.7|66.2|66.78|66.28|66.81|66.31|66.68|66.18|259
1760966400000|2025-10-20 13:20:00|66.77|66.27|66.65|66.15|66.78|66.28|66.63|66.13|358
1760966700000|2025-10-20 13:25:00|66.66|66.16|66.76|66.26|66.8|66.3|66.64|66.14|231
1760967000000|2025-10-20 13:30:00|66.75|66.25|66.92|66.42|67.09|66.59|66.74|66.24|336
1760967300000|2025-10-20 13:35:00|66.93|66.43|66.99|66.49|67.06|66.56|66.83|66.33|325
1760967600000|2025-10-20 13:40:00|67|66.5|67.03|66.53|67.15|66.65|66.97|66.47|345
1760967900000|2025-10-20 13:45:00|67.04|66.54|67.13|66.63|67.17|66.67|67|66.5|286
1760968200000|2025-10-20 13:50:00|67.14|66.64|67.13|66.63|67.16|66.66|66.95|66.45|254
1760968500000|2025-10-20 13:55:00|67.14|66.64|67.09|66.59|67.19|66.69|66.94|66.44|211
1760968800000|2025-10-20 14:00:00|67.1|66.6|66.97|66.47|67.15|66.65|66.86|66.36|236
1760969100000|2025-10-20 14:05:00|66.96|66.46|66.92|66.42|67.02|66.52|66.87|66.37|181
1760969400000|2025-10-20 14:10:00|66.93|66.43|66.88|66.38|66.99|66.49|66.85|66.35|143
1760969700000|2025-10-20 14:15:00|66.87|66.37|66.57|66.07|66.88|66.38|66.56|66.06|206
1760970000000|2025-10-20 14:20:00|66.58|66.08|66.83|66.33|66.84|66.34|66.58|66.08|133
1760970300000|2025-10-20 14:25:00|66.84|66.34|67.17|66.67|67.17|66.67|66.82|66.32|205
1760970600000|2025-10-20 14:30:00|67.16|66.66|67.02|66.52|67.17|66.67|67|66.5|197
1760970900000|2025-10-20 14:35:00|67.01|66.51|67.03|66.53|67.11|66.61|66.97|66.47|269
1760971200000|2025-10-20 14:40:00|67.04|66.54|67.02|66.52|67.07|66.57|66.92|66.42|305
1760971500000|2025-10-20 14:45:00|67.01|66.51|67.15|66.65|67.16|66.66|67.01|66.51|222
1760971800000|2025-10-20 14:50:00|67.14|66.64|67.14|66.64|67.16|66.66|67.09|66.59|196
1760972100000|2025-10-20 14:55:00|67.15|66.65|67.18|66.68|67.25|66.75|67.15|66.65|159
1760972400000|2025-10-20 15:00:00|67.17|66.67|67.14|66.64|67.18|66.68|67.04|66.54|133
1760972700000|2025-10-20 15:05:00|67.13|66.63|67.35|66.85|67.4|66.9|67.13|66.63|201
1760973000000|2025-10-20 15:10:00|67.36|66.86|66.99|66.49|67.39|66.89|66.99|66.49|107
1760973300000|2025-10-20 15:15:00|66.98|66.48|67.05|66.55|67.11|66.61|66.88|66.38|256
1760973600000|2025-10-20 15:20:00|67.04|66.54|67.13|66.63|67.13|66.63|66.99|66.49|260
1760973900000|2025-10-20 15:25:00|67.12|66.62|67.07|66.57|67.14|66.64|67|66.5|208
1760974200000|2025-10-20 15:30:00|67.08|66.58|67.08|66.58|67.11|66.61|66.97|66.47|177
1760974500000|2025-10-20 15:35:00|67.07|66.57|67.11|66.61|67.13|66.63|67|66.5|138
1760974800000|2025-10-20 15:40:00|67.1|66.6|67.07|66.57|67.11|66.61|67.02|66.52|204
1760975100000|2025-10-20 15:45:00|67.06|66.56|67.17|66.67|67.19|66.69|66.98|66.48|224
1760975400000|2025-10-20 15:50:00|67.18|66.68|67.06|66.56|67.3|66.8|67.05|66.55|299
1760975700000|2025-10-20 15:55:00|67.05|66.55|66.7|66.2|67.05|66.55|66.69|66.19|296
1760976000000|2025-10-20 16:00:00|66.69|66.19|66.2|65.7|66.7|66.2|65.69|65.19|569
1760976300000|2025-10-20 16:05:00|66.21|65.71|66.58|66.08|66.62|66.12|66.19|65.69|380
1760976600000|2025-10-20 16:10:00|66.59|66.09|66.55|66.05|66.66|66.16|66.52|66.02|371
1760976900000|2025-10-20 16:15:00|66.54|66.04|66.59|66.09|66.6|66.1|66.35|65.85|381
1760977200000|2025-10-20 16:20:00|66.58|66.08|66.61|66.11|66.68|66.18|66.47|65.97|385
1760977500000|2025-10-20 16:25:00|66.6|66.1|66.5|66|66.76|66.26|66.39|65.89|378
1760977800000|2025-10-20 16:30:00|66.49|65.99|66.22|65.72|66.49|65.99|66.1|65.6|413
1760978100000|2025-10-20 16:35:00|66.21|65.71|66.05|65.55|66.25|65.75|65.96|65.46|425
1760978400000|2025-10-20 16:40:00|66.04|65.54|66.16|65.66|66.38|65.88|66.04|65.54|384
1760978700000|2025-10-20 16:45:00|66.17|65.67|66.03|65.53|66.18|65.68|65.89|65.39|381
1760979000000|2025-10-20 16:50:00|66.02|65.52|66.07|65.57|66.14|65.64|65.97|65.47|337
1760979300000|2025-10-20 16:55:00|66.06|65.56|66.25|65.75|66.31|65.81|66.05|65.55|314
1760979600000|2025-10-20 17:00:00|66.26|65.76|66.54|66.04|66.54|66.04|66.22|65.72|283
1760979900000|2025-10-20 17:05:00|66.53|66.03|66.35|65.85|66.64|66.14|66.32|65.82|274
1760980200000|2025-10-20 17:10:00|66.34|65.84|66.12|65.62|66.35|65.85|66.08|65.58|186
1760980500000|2025-10-20 17:15:00|66.13|65.63|66.32|65.82|66.36|65.86|66.11|65.61|217
1760980800000|2025-10-20 17:20:00|66.31|65.81|66.21|65.71|66.32|65.82|66.12|65.62|209
1760981100000|2025-10-20 17:25:00|66.22|65.72|66.13|65.63|66.23|65.73|66.07|65.57|214
1760981400000|2025-10-20 17:30:00|66.14|65.64|66.08|65.58|66.2|65.7|66.06|65.56|212
1760981700000|2025-10-20 17:35:00|66.07|65.57|65.94|65.44|66.09|65.59|65.85|65.35|154
1760982000000|2025-10-20 17:40:00|65.93|65.43|65.95|65.45|66.02|65.52|65.88|65.38|189
1760982300000|2025-10-20 17:45:00|65.96|65.46|66.35|65.85|66.45|65.95|65.95|65.45|155
1760982600000|2025-10-20 17:50:00|66.34|65.84|66.29|65.79|66.43|65.93|66.2|65.7|181
1760982900000|2025-10-20 17:55:00|66.28|65.78|66.23|65.73|66.29|65.79|66.17|65.67|141
1760983200000|2025-10-20 18:00:00|66.24|65.74|66.28|65.78|66.33|65.83|66.22|65.72|164
1760983500000|2025-10-20 18:05:00|66.29|65.79|66.41|65.91|66.45|65.95|66.23|65.73|135
1760983800000|2025-10-20 18:10:00|66.4|65.9|66.29|65.79|66.46|65.96|66.29|65.79|100
1760984100000|2025-10-20 18:15:00|66.3|65.8|66.14|65.64|66.31|65.81|66.11|65.61|179
1760984400000|2025-10-20 18:20:00|66.13|65.63|66.25|65.75|66.25|65.75|66.12|65.62|137
1760984700000|2025-10-20 18:25:00|66.24|65.74|66.34|65.84|66.38|65.88|66.2|65.7|166
1760985000000|2025-10-20 18:30:00|66.33|65.83|66.39|65.89|66.4|65.9|66.29|65.79|138
1760985300000|2025-10-20 18:35:00|66.4|65.9|66.47|65.97|66.59|66.09|66.4|65.9|163
1760985600000|2025-10-20 18:40:00|66.46|65.96|66.55|66.05|66.55|66.05|66.43|65.93|87
1760985900000|2025-10-20 18:45:00|66.54|66.04|66.56|66.06|66.61|66.11|66.48|65.98|98
1760986200000|2025-10-20 18:50:00|66.57|66.07|66.6|66.1|66.61|66.11|66.52|66.02|65
1760986500000|2025-10-20 18:55:00|66.59|66.09|66.68|66.18|66.71|66.21|66.56|66.06|93
1760986800000|2025-10-20 19:00:00|66.67|66.17|66.63|66.13|66.68|66.18|66.53|66.03|109
1760987100000|2025-10-20 19:05:00|66.64|66.14|66.51|66.01|66.65|66.15|66.5|66|142
1760987400000|2025-10-20 19:10:00|66.5|66|66.58|66.08|66.58|66.08|66.44|65.94|144
1760987700000|2025-10-20 19:15:00|66.57|66.07|66.54|66.04|66.58|66.08|66.46|65.96|112
1760988000000|2025-10-20 19:20:00|66.53|66.03|66.49|65.99|66.55|66.05|66.42|65.92|147
1760988300000|2025-10-20 19:25:00|66.5|66|66.68|66.18|66.69|66.19|66.46|65.96|164
1760988600000|2025-10-20 19:30:00|66.67|66.17|66.66|66.16|66.69|66.19|66.61|66.11|138
1760988900000|2025-10-20 19:35:00|66.65|66.15|66.84|66.34|66.87|66.37|66.65|66.15|156
1760989200000|2025-10-20 19:40:00|66.85|66.35|66.95|66.45|66.99|66.49|66.85|66.35|160
1760989500000|2025-10-20 19:45:00|66.96|66.46|67.17|66.67|67.18|66.68|66.95|66.45|163
1760989800000|2025-10-20 19:50:00|67.18|66.68|67.11|66.61|67.33|66.83|67.04|66.54|234
1760990100000|2025-10-20 19:55:00|67.1|66.6|67.01|66.51|67.17|66.67|67.01|66.51|228
1760990400000|2025-10-20 20:00:00|67|66.5|66.82|66.32|67.01|66.51|66.77|66.27|212
1760990700000|2025-10-20 20:05:00|66.81|66.31|66.83|66.33|67.08|66.58|66.77|66.27|234
1760991000000|2025-10-20 20:10:00|66.84|66.34|66.97|66.47|67|66.5|66.77|66.27|106
1760991300000|2025-10-20 20:15:00|66.96|66.46|66.92|66.42|66.99|66.49|66.9|66.4|102
1760991600000|2025-10-20 20:20:00|66.93|66.43|66.92|66.42|66.98|66.48|66.84|66.34|93
1760991900000|2025-10-20 20:25:00|66.94|66.44|66.83|66.33|66.98|66.48|66.81|66.31|101
1760992200000|2025-10-20 20:30:00|66.82|66.32|66.82|66.32|66.84|66.34|66.71|66.21|156
1760992500000|2025-10-20 20:35:00|66.83|66.33|66.79|66.29|66.84|66.34|66.69|66.19|46
1760992800000|2025-10-20 20:40:00|66.78|66.28|66.92|66.42|66.92|66.42|66.77|66.27|189
1760993100000|2025-10-20 20:45:00|66.93|66.43|66.95|66.45|66.96|66.46|66.9|66.4|93
1760993400000|2025-10-20 20:50:00|66.94|66.44|67.02|66.52|67.03|66.53|66.85|66.35|78
1760993700000|2025-10-20 20:55:00|67.03|66.53|67.11|66.61|67.14|66.64|67.01|66.51|87
1760994000000|2025-10-20 21:00:00|67.1|66.6|67.13|66.63|67.17|66.67|67.07|66.57|107
1760994300000|2025-10-20 21:05:00|67.15|66.65|67.31|66.81|67.33|66.83|67.13|66.63|85
1760994600000|2025-10-20 21:10:00|67.32|66.82|67.12|66.62|67.32|66.82|67.1|66.6|117
1760994900000|2025-10-20 21:15:00|67.11|66.61|66.99|66.49|67.11|66.61|66.94|66.44|156
1760995200000|2025-10-20 21:20:00|67|66.5|66.88|66.38|67|66.5|66.85|66.35|130
1760995500000|2025-10-20 21:25:00|66.87|66.37|66.97|66.47|66.98|66.48|66.83|66.33|122
1760995800000|2025-10-20 21:30:00|66.96|66.46|66.89|66.39|66.98|66.48|66.88|66.38|62
1760996100000|2025-10-20 21:35:00|66.87|66.37|66.8|66.3|66.88|66.38|66.78|66.28|66
1760996400000|2025-10-20 21:40:00|66.81|66.31|66.8|66.3|66.82|66.32|66.71|66.21|83
1760996700000|2025-10-20 21:45:00|66.79|66.29|66.7|66.2|66.79|66.29|66.59|66.09|59
1760997000000|2025-10-20 21:50:00|66.71|66.21|66.76|66.26|66.76|66.26|66.66|66.16|47
1760997300000|2025-10-20 21:55:00|66.77|66.27|66.71|66.21|66.8|66.3|66.65|66.15|54
1760997600000|2025-10-20 22:00:00|66.7|66.2|66.61|66.11|66.74|66.24|66.56|66.06|156
1760997900000|2025-10-20 22:05:00|66.62|66.12|66.69|66.19|66.74|66.24|66.55|66.05|62
1760998200000|2025-10-20 22:10:00|66.7|66.2|66.83|66.33|66.84|66.34|66.7|66.2|39
1760998500000|2025-10-20 22:15:00|66.84|66.34|66.93|66.43|66.96|66.46|66.84|66.34|84
1760998800000|2025-10-20 22:20:00|66.95|66.45|66.8|66.3|66.95|66.45|66.8|66.3|37
1760999100000|2025-10-20 22:25:00|66.81|66.31|66.76|66.26|66.82|66.32|66.76|66.26|14
1760999400000|2025-10-20 22:30:00|66.77|66.27|66.9|66.4|66.9|66.4|66.77|66.27|47
1760999700000|2025-10-20 22:35:00|66.92|66.42|66.95|66.45|66.96|66.46|66.91|66.41|73
1761000000000|2025-10-20 22:40:00|66.96|66.46|66.96|66.46|66.97|66.47|66.93|66.43|27
1761000300000|2025-10-20 22:45:00|66.95|66.45|66.88|66.38|66.96|66.46|66.86|66.36|36
1761000600000|2025-10-20 22:50:00|66.89|66.39|66.88|66.38|66.92|66.42|66.88|66.38|67
1761000900000|2025-10-20 22:55:00|66.89|66.39|66.89|66.39|66.92|66.42|66.88|66.38|52
1761001200000|2025-10-20 23:00:00|66.88|66.38|66.89|66.39|66.9|66.4|66.86|66.36|39
1761001500000|2025-10-20 23:05:00|66.87|66.37|66.75|66.25|66.88|66.38|66.72|66.22|126
1761001800000|2025-10-20 23:10:00|66.74|66.24|66.68|66.18|66.75|66.25|66.65|66.15|92
1761002100000|2025-10-20 23:15:00|66.67|66.17|66.63|66.13|66.68|66.18|66.62|66.12|107
1761002400000|2025-10-20 23:20:00|66.64|66.14|66.73|66.23|66.74|66.24|66.63|66.13|134
1761002700000|2025-10-20 23:25:00|66.74|66.24|66.8|66.3|66.8|66.3|66.71|66.21|132
1761003000000|2025-10-20 23:30:00|66.81|66.31|66.76|66.26|66.81|66.31|66.7|66.2|138
1761003300000|2025-10-20 23:35:00|66.75|66.25|66.64|66.14|66.77|66.27|66.63|66.13|154
1761003600000|2025-10-20 23:40:00|66.63|66.13|66.63|66.13|66.68|66.18|66.62|66.12|185
1761003900000|2025-10-20 23:45:00|66.62|66.12|66.64|66.14|66.69|66.19|66.56|66.06|218
1761004200000|2025-10-20 23:50:00|66.63|66.13|66.53|66.03|66.63|66.13|66.48|65.98|181
1761004500000|2025-10-20 23:55:00|66.52|66.02|66.53|66.03|66.58|66.08|66.52|66.02|110
1761004800000|2025-10-21 00:00:00|66.52|66.02|66.45|65.95|66.53|66.03|66.41|65.91|193
1761005100000|2025-10-21 00:05:00|66.46|65.96|66.4|65.9|66.47|65.97|66.35|65.85|245
1761005400000|2025-10-21 00:10:00|66.41|65.91|66.31|65.81|66.46|65.96|66.3|65.8|155
1761005700000|2025-10-21 00:15:00|66.32|65.82|66.46|65.96|66.48|65.98|66.31|65.81|193
1761006000000|2025-10-21 00:20:00|66.45|65.95|66.47|65.97|66.52|66.02|66.4|65.9|209
1761006300000|2025-10-21 00:25:00|66.48|65.98|66.45|65.95|66.51|66.01|66.44|65.94|190
1761006600000|2025-10-21 00:30:00|66.46|65.96|66.45|65.95|66.48|65.98|66.36|65.86|188
1761006900000|2025-10-21 00:35:00|66.46|65.96|66.48|65.98|66.5|66|66.44|65.94|149
1761007200000|2025-10-21 00:40:00|66.49|65.99|66.53|66.03|66.58|66.08|66.48|65.98|92
1761007500000|2025-10-21 00:45:00|66.54|66.04|66.54|66.04|66.6|66.1|66.53|66.03|53
1761007800000|2025-10-21 00:50:00|66.53|66.03|66.48|65.98|66.53|66.03|66.45|65.95|132
1761008100000|2025-10-21 00:55:00|66.49|65.99|66.45|65.95|66.5|66|66.44|65.94|27
1761008400000|2025-10-21 01:00:00|66.46|65.96|66.18|65.68|66.49|65.99|66.06|65.56|100
1761008700000|2025-10-21 01:05:00|66.19|65.69|66.27|65.77|66.27|65.77|66.13|65.63|113
1761009000000|2025-10-21 01:10:00|66.26|65.76|66.18|65.68|66.29|65.79|66.18|65.68|108
1761009300000|2025-10-21 01:15:00|66.17|65.67|66.28|65.78|66.32|65.82|66.17|65.67|98
1761009600000|2025-10-21 01:20:00|66.29|65.79|66.43|65.93|66.47|65.97|66.29|65.79|69
1761009900000|2025-10-21 01:25:00|66.44|65.94|66.53|66.03|66.53|66.03|66.44|65.94|113
1761010200000|2025-10-21 01:30:00|66.54|66.04|66.37|65.87|66.55|66.05|66.35|65.85|129
1761010500000|2025-10-21 01:35:00|66.38|65.88|66.35|65.85|66.42|65.92|66.31|65.81|132
1761010800000|2025-10-21 01:40:00|66.34|65.84|66.36|65.86|66.41|65.91|66.3|65.8|112
1761011100000|2025-10-21 01:45:00|66.35|65.85|66.3|65.8|66.48|65.98|66.3|65.8|103
1761011400000|2025-10-21 01:50:00|66.31|65.81|66.23|65.73|66.32|65.82|66.18|65.68|159
1761011700000|2025-10-21 01:55:00|66.22|65.72|66.19|65.69|66.23|65.73|65.93|65.43|206
1761012000000|2025-10-21 02:00:00|66.18|65.68|65.97|65.47|66.2|65.7|65.94|65.44|145
1761012300000|2025-10-21 02:05:00|65.98|65.48|65.77|65.27|65.99|65.49|65.77|65.27|105
1761012600000|2025-10-21 02:10:00|65.78|65.28|65.89|65.39|65.99|65.49|65.77|65.27|103
1761012900000|2025-10-21 02:15:00|65.9|65.4|65.91|65.41|65.94|65.44|65.79|65.29|171
1761013200000|2025-10-21 02:20:00|65.9|65.4|65.79|65.29|65.94|65.44|65.78|65.28|154
1761013500000|2025-10-21 02:25:00|65.78|65.28|65.78|65.28|65.8|65.3|65.6|65.1|146
1761013800000|2025-10-21 02:30:00|65.77|65.27|65.89|65.39|65.91|65.41|65.72|65.22|137
1761014100000|2025-10-21 02:35:00|65.88|65.38|65.94|65.44|65.95|65.45|65.83|65.33|153
1761014400000|2025-10-21 02:40:00|65.93|65.43|65.87|65.37|66.02|65.52|65.87|65.37|148
1761014700000|2025-10-21 02:45:00|65.88|65.38|65.71|65.21|65.92|65.42|65.7|65.2|185
1761015000000|2025-10-21 02:50:00|65.7|65.2|65.77|65.27|65.8|65.3|65.67|65.17|181
1761015300000|2025-10-21 02:55:00|65.76|65.26|65.56|65.06|65.79|65.29|65.53|65.03|167
1761015600000|2025-10-21 03:00:00|65.57|65.07|65.7|65.2|65.72|65.22|65.52|65.02|167
1761015900000|2025-10-21 03:05:00|65.71|65.21|65.59|65.09|65.71|65.21|65.55|65.05|112
1761016200000|2025-10-21 03:10:00|65.58|65.08|65.59|65.09|65.59|65.09|65.54|65.04|121
1761016500000|2025-10-21 03:15:00|65.58|65.08|65.58|65.08|65.67|65.17|65.55|65.05|124
1761016800000|2025-10-21 03:20:00|65.57|65.07|65.65|65.15|65.68|65.18|65.55|65.05|214
1761017100000|2025-10-21 03:25:00|65.66|65.16|65.62|65.12|65.69|65.19|65.56|65.06|118
1761017400000|2025-10-21 03:30:00|65.6|65.1|65.55|65.05|65.62|65.12|65.45|64.95|134
1761017700000|2025-10-21 03:35:00|65.54|65.04|65.62|65.12|65.63|65.13|65.52|65.02|191
1761018000000|2025-10-21 03:40:00|65.63|65.13|65.58|65.08|65.63|65.13|65.56|65.06|174
1761018300000|2025-10-21 03:45:00|65.54|65.04|65.46|64.96|65.54|65.04|65.44|64.94|158
1761018600000|2025-10-21 03:50:00|65.47|64.97|65.33|64.83|65.47|64.97|65.18|64.68|177
1761018900000|2025-10-21 03:55:00|65.34|64.84|65.37|64.87|65.41|64.91|65.34|64.84|114
1761019200000|2025-10-21 04:00:00|65.33|64.83|64.96|64.46|65.38|64.88|64.82|64.32|372
1761019500000|2025-10-21 04:05:00|64.94|64.44|64.78|64.28|65|64.5|64.65|64.15|357
1761019800000|2025-10-21 04:10:00|64.76|64.26|64.78|64.28|64.83|64.33|64.53|64.03|313
1761020100000|2025-10-21 04:15:00|64.79|64.29|64.74|64.24|64.9|64.4|64.61|64.11|287
1761020400000|2025-10-21 04:20:00|64.75|64.25|64.83|64.33|64.88|64.38|64.69|64.19|263
1761020700000|2025-10-21 04:25:00|64.85|64.35|64.93|64.43|64.98|64.48|64.8|64.3|247
1761021000000|2025-10-21 04:30:00|64.92|64.42|64.6|64.1|64.93|64.43|64.56|64.06|242
1761021300000|2025-10-21 04:35:00|64.61|64.11|64.45|63.95|64.71|64.21|64.4|63.9|238
1761021600000|2025-10-21 04:40:00|64.44|63.94|64.42|63.92|64.55|64.05|64.37|63.87|232
1761021900000|2025-10-21 04:45:00|64.41|63.91|64.36|63.86|64.53|64.03|64.26|63.76|267
1761022200000|2025-10-21 04:50:00|64.37|63.87|64.25|63.75|64.49|63.99|64.25|63.75|222
1761022500000|2025-10-21 04:55:00|64.24|63.74|64.26|63.76|64.27|63.77|64.1|63.6|177
1761022800000|2025-10-21 05:00:00|64.27|63.77|64.23|63.73|64.48|63.98|64.17|63.67|200
1761023100000|2025-10-21 05:05:00|64.22|63.72|64.34|63.84|64.36|63.86|64.11|63.61|189
1761023400000|2025-10-21 05:10:00|64.35|63.85|64.35|63.85|64.44|63.94|64.19|63.69|148
1761023700000|2025-10-21 05:15:00|64.34|63.84|64.52|64.02|64.52|64.02|64.21|63.71|192
1761024000000|2025-10-21 05:20:00|64.51|64.01|64.29|63.79|64.54|64.04|64.27|63.77|100
1761024300000|2025-10-21 05:25:00|64.28|63.78|64.39|63.89|64.44|63.94|64.25|63.75|116
1761024600000|2025-10-21 05:30:00|64.37|63.87|64.49|63.99|64.51|64.01|64.37|63.87|156
1761024900000|2025-10-21 05:35:00|64.5|64|64.29|63.79|64.56|64.06|64.29|63.79|116
1761025200000|2025-10-21 05:40:00|64.28|63.78|64.4|63.9|64.47|63.97|64.21|63.71|127
1761025500000|2025-10-21 05:45:00|64.39|63.89|64.4|63.9|64.52|64.02|64.38|63.88|177
1761025800000|2025-10-21 05:50:00|64.39|63.89|64.29|63.79|64.39|63.89|64.28|63.78|124
1761026100000|2025-10-21 05:55:00|64.3|63.8|64.36|63.86|64.42|63.92|64.29|63.79|70
1761026400000|2025-10-21 06:00:00|64.37|63.87|64.32|63.82|64.42|63.92|64.27|63.77|129
1761026700000|2025-10-21 06:05:00|64.33|63.83|64.31|63.81|64.42|63.92|64.27|63.77|124
1761027000000|2025-10-21 06:10:00|64.3|63.8|64.29|63.79|64.39|63.89|64.26|63.76|89
1761027300000|2025-10-21 06:15:00|64.28|63.78|64.5|64|64.5|64|64.25|63.75|127
1761027600000|2025-10-21 06:20:00|64.51|64.01|64.61|64.11|64.74|64.24|64.5|64|151
1761027900000|2025-10-21 06:25:00|64.6|64.1|64.64|64.14|64.66|64.16|64.56|64.06|112
1761028200000|2025-10-21 06:30:00|64.63|64.13|64.7|64.2|64.73|64.23|64.61|64.11|148
1761028500000|2025-10-21 06:35:00|64.68|64.18|64.73|64.23|64.75|64.25|64.67|64.17|95
1761028800000|2025-10-21 06:40:00|64.72|64.22|64.62|64.12|64.75|64.25|64.6|64.1|113
1761029100000|2025-10-21 06:45:00|64.6|64.1|64.67|64.17|64.68|64.18|64.54|64.04|115
1761029400000|2025-10-21 06:50:00|64.66|64.16|64.66|64.16|64.71|64.21|64.61|64.11|93
1761029700000|2025-10-21 06:55:00|64.65|64.15|64.63|64.13|64.66|64.16|64.58|64.08|98
1761030000000|2025-10-21 07:00:00|64.62|64.12|64.53|64.03|64.64|64.14|64.52|64.02|169
1761030300000|2025-10-21 07:05:00|64.54|64.04|64.53|64.03|64.61|64.11|64.52|64.02|136
1761030600000|2025-10-21 07:10:00|64.54|64.04|64.26|63.76|64.54|64.04|64.26|63.76|241
1761030900000|2025-10-21 07:15:00|64.27|63.77|64.48|63.98|64.51|64.01|64.27|63.77|200
1761031200000|2025-10-21 07:20:00|64.49|63.99|64.49|63.99|64.55|64.05|64.46|63.96|157
1761031500000|2025-10-21 07:25:00|64.5|64|64.57|64.07|64.58|64.08|64.49|63.99|186
1761031800000|2025-10-21 07:30:00|64.58|64.08|64.67|64.17|64.72|64.22|64.56|64.06|233
1761032100000|2025-10-21 07:35:00|64.66|64.16|64.51|64.01|64.67|64.17|64.46|63.96|198
1761032400000|2025-10-21 07:40:00|64.5|64|64.55|64.05|64.57|64.07|64.47|63.97|167
1761032700000|2025-10-21 07:45:00|64.53|64.03|64.63|64.13|64.63|64.13|64.47|63.97|157
1761033000000|2025-10-21 07:50:00|64.62|64.12|64.65|64.15|64.69|64.19|64.6|64.1|185
1761033300000|2025-10-21 07:55:00|64.64|64.14|64.65|64.15|64.7|64.2|64.64|64.14|114
1761033600000|2025-10-21 08:00:00|64.64|64.14|64.46|63.96|64.65|64.15|64.43|63.93|190
1761033900000|2025-10-21 08:05:00|64.45|63.95|64.37|63.87|64.48|63.98|64.32|63.82|244
1761034200000|2025-10-21 08:10:00|64.36|63.86|64.28|63.78|64.37|63.87|64.26|63.76|212
1761034500000|2025-10-21 08:15:00|64.29|63.79|64.35|63.85|64.39|63.89|64.26|63.76|162
1761034800000|2025-10-21 08:20:00|64.36|63.86|64.3|63.8|64.41|63.91|64.2|63.7|160
1761035100000|2025-10-21 08:25:00|64.29|63.79|64.28|63.78|64.3|63.8|64.2|63.7|194
1761035400000|2025-10-21 08:30:00|64.27|63.77|64.19|63.69|64.28|63.78|64.14|63.64|200
1761035700000|2025-10-21 08:35:00|64.18|63.68|64.14|63.64|64.21|63.71|64.08|63.58|126
1761036000000|2025-10-21 08:40:00|64.15|63.65|64.04|63.54|64.17|63.67|63.98|63.48|95
1761036300000|2025-10-21 08:45:00|64.03|63.53|64.12|63.62|64.12|63.62|63.98|63.48|151
1761036600000|2025-10-21 08:50:00|64.11|63.61|64.37|63.87|64.41|63.91|64.08|63.58|112
1761036900000|2025-10-21 08:55:00|64.38|63.88|64.33|63.83|64.46|63.96|64.31|63.81|102
1761037200000|2025-10-21 09:00:00|64.32|63.82|64.18|63.68|64.33|63.83|64.18|63.68|183
1761037500000|2025-10-21 09:05:00|64.17|63.67|64.26|63.76|64.27|63.77|64.17|63.67|148
1761037800000|2025-10-21 09:10:00|64.27|63.77|64.34|63.84|64.37|63.87|64.22|63.72|129
1761038100000|2025-10-21 09:15:00|64.33|63.83|64.29|63.79|64.33|63.83|64.24|63.74|158
1761038400000|2025-10-21 09:20:00|64.27|63.77|64.43|63.93|64.46|63.96|64.27|63.77|162
1761038700000|2025-10-21 09:25:00|64.44|63.94|64.4|63.9|64.46|63.96|64.37|63.87|142
1761039000000|2025-10-21 09:30:00|64.39|63.89|64.36|63.86|64.46|63.96|64.35|63.85|174
1761039300000|2025-10-21 09:35:00|64.35|63.85|64.35|63.85|64.39|63.89|64.29|63.79|168
1761039600000|2025-10-21 09:40:00|64.36|63.86|64.37|63.87|64.38|63.88|64.29|63.79|170
1761039900000|2025-10-21 09:45:00|64.38|63.88|64.43|63.93|64.49|63.99|64.37|63.87|167
1761040200000|2025-10-21 09:50:00|64.42|63.92|64.42|63.92|64.46|63.96|64.37|63.87|215
1761040500000|2025-10-21 09:55:00|64.41|63.91|64.4|63.9|64.45|63.95|64.35|63.85|167
1761040800000|2025-10-21 10:00:00|64.39|63.89|64.46|63.96|64.46|63.96|64.35|63.85|200
1761041100000|2025-10-21 10:05:00|64.48|63.98|64.48|63.98|64.6|64.1|64.46|63.96|182
1761041400000|2025-10-21 10:10:00|64.47|63.97|64.51|64.01|64.58|64.08|64.43|63.93|162
1761041700000|2025-10-21 10:15:00|64.5|64|64.44|63.94|64.57|64.07|64.44|63.94|156
1761042000000|2025-10-21 10:20:00|64.45|63.95|64.35|63.85|64.46|63.96|64.31|63.81|206
1761042300000|2025-10-21 10:25:00|64.33|63.83|64.35|63.85|64.38|63.88|64.29|63.79|219
1761042600000|2025-10-21 10:30:00|64.36|63.86|64.6|64.1|64.62|64.12|64.34|63.84|188
1761042900000|2025-10-21 10:35:00|64.61|64.11|64.72|64.22|64.8|64.3|64.6|64.1|158
1761043200000|2025-10-21 10:40:00|64.71|64.21|64.65|64.15|64.73|64.23|64.62|64.12|229
1761043500000|2025-10-21 10:45:00|64.66|64.16|64.98|64.48|65.01|64.51|64.65|64.15|190
1761043800000|2025-10-21 10:50:00|64.99|64.49|65.07|64.57|65.14|64.64|64.91|64.41|237
1761044100000|2025-10-21 10:55:00|65.06|64.56|64.86|64.36|65.06|64.56|64.86|64.36|187
1761044400000|2025-10-21 11:00:00|64.85|64.35|64.74|64.24|64.85|64.35|64.7|64.2|180
1761044700000|2025-10-21 11:05:00|64.73|64.23|64.62|64.12|64.74|64.24|64.62|64.12|210
1761045000000|2025-10-21 11:10:00|64.63|64.13|64.73|64.23|64.74|64.24|64.62|64.12|166
1761045300000|2025-10-21 11:15:00|64.72|64.22|64.74|64.24|64.8|64.3|64.66|64.16|130
1761045600000|2025-10-21 11:20:00|64.75|64.25|64.74|64.24|64.75|64.25|64.66|64.16|104
1761045900000|2025-10-21 11:25:00|64.73|64.23|64.67|64.17|64.77|64.27|64.65|64.15|49
1761046200000|2025-10-21 11:30:00|64.68|64.18|64.7|64.2|64.7|64.2|64.57|64.07|187
1761046500000|2025-10-21 11:35:00|64.71|64.21|64.71|64.21|64.78|64.28|64.71|64.21|130
1761046800000|2025-10-21 11:40:00|64.69|64.19|64.7|64.2|64.78|64.28|64.69|64.19|63
1761047100000|2025-10-21 11:45:00|64.71|64.21|64.79|64.29|64.8|64.3|64.7|64.2|55
1761047400000|2025-10-21 11:50:00|64.78|64.28|64.87|64.37|64.88|64.38|64.78|64.28|64
1761047700000|2025-10-21 11:55:00|64.88|64.38|64.84|64.34|64.89|64.39|64.82|64.32|47
1761048000000|2025-10-21 12:00:00|64.83|64.33|64.72|64.22|64.83|64.33|64.71|64.21|69
1761048300000|2025-10-21 12:05:00|64.73|64.23|64.73|64.23|64.85|64.35|64.7|64.2|92
1761048600000|2025-10-21 12:10:00|64.72|64.22|64.75|64.25|64.8|64.3|64.72|64.22|104
1761048900000|2025-10-21 12:15:00|64.76|64.26|65.02|64.52|65.02|64.52|64.74|64.24|72
1761049200000|2025-10-21 12:20:00|65.01|64.51|65.46|64.96|65.55|65.05|64.97|64.47|267
1761049500000|2025-10-21 12:25:00|65.47|64.97|65.18|64.68|65.47|64.97|65.17|64.67|129
1761049800000|2025-10-21 12:30:00|65.17|64.67|65.11|64.61|65.26|64.76|65.08|64.58|145
1761050100000|2025-10-21 12:35:00|65.12|64.62|65.32|64.82|65.43|64.93|65.11|64.61|125
1761050400000|2025-10-21 12:40:00|65.34|64.84|65.54|65.04|65.61|65.11|65.33|64.83|195
1761050700000|2025-10-21 12:45:00|65.55|65.05|65.28|64.78|65.61|65.11|65.28|64.78|234
1761051000000|2025-10-21 12:50:00|65.27|64.77|65.26|64.76|65.37|64.87|65.23|64.73|160
1761051300000|2025-10-21 12:55:00|65.25|64.75|65.09|64.59|65.29|64.79|65.06|64.56|221
1761051600000|2025-10-21 13:00:00|65.1|64.6|65.16|64.66|65.23|64.73|65.07|64.57|147
1761051900000|2025-10-21 13:05:00|65.15|64.65|64.99|64.49|65.27|64.77|64.71|64.21|281
1761052200000|2025-10-21 13:10:00|64.96|64.46|65.1|64.6|65.13|64.63|64.82|64.32|267
1761052500000|2025-10-21 13:15:00|65.11|64.61|65.1|64.6|65.17|64.67|65.02|64.52|207
1761052800000|2025-10-21 13:20:00|65.11|64.61|65.13|64.63|65.22|64.72|65.02|64.52|166
1761053100000|2025-10-21 13:25:00|65.14|64.64|65.2|64.7|65.2|64.7|65.07|64.57|142
1761053400000|2025-10-21 13:30:00|65.19|64.69|64.89|64.39|65.2|64.7|64.86|64.36|252
1761053700000|2025-10-21 13:35:00|64.88|64.38|65.28|64.78|65.36|64.86|64.79|64.29|366
1761054000000|2025-10-21 13:40:00|65.27|64.77|65.05|64.55|65.38|64.88|64.88|64.38|289
1761054300000|2025-10-21 13:45:00|65.04|64.54|64.77|64.27|65.04|64.54|64.66|64.16|362
1761054600000|2025-10-21 13:50:00|64.78|64.28|64.86|64.36|64.99|64.49|64.76|64.26|289
1761054900000|2025-10-21 13:55:00|64.85|64.35|64.86|64.36|64.89|64.39|64.67|64.17|245
1761055200000|2025-10-21 14:00:00|64.87|64.37|65.13|64.63|65.15|64.65|64.87|64.37|245
1761055500000|2025-10-21 14:05:00|65.12|64.62|65.6|65.1|65.72|65.22|65.1|64.6|348
1761055800000|2025-10-21 14:10:00|65.61|65.11|66.09|65.59|66.11|65.61|65.61|65.11|424
1761056100000|2025-10-21 14:15:00|66.08|65.58|66.45|65.95|66.48|65.98|65.79|65.29|433
1761056400000|2025-10-21 14:20:00|66.43|65.93|66.35|65.85|66.71|66.21|66.35|65.85|309
1761056700000|2025-10-21 14:25:00|66.37|65.87|65.91|65.41|66.37|65.87|65.91|65.41|250
1761057000000|2025-10-21 14:30:00|65.89|65.39|66.23|65.73|66.31|65.81|65.88|65.38|250
1761057300000|2025-10-21 14:35:00|66.24|65.74|66.3|65.8|66.42|65.92|66.14|65.64|239
1761057600000|2025-10-21 14:40:00|66.31|65.81|66.27|65.77|66.42|65.92|66.21|65.71|227
1761057900000|2025-10-21 14:45:00|66.25|65.75|66.72|66.22|66.72|66.22|66.11|65.61|232
1761058200000|2025-10-21 14:50:00|66.73|66.23|66.89|66.39|67.07|66.57|66.71|66.21|240
1761058500000|2025-10-21 14:55:00|66.9|66.4|67.7|67.2|67.79|67.29|66.9|66.4|426
1761058800000|2025-10-21 15:00:00|67.71|67.21|67.51|67.01|67.96|67.46|67.31|66.81|382
1761059100000|2025-10-21 15:05:00|67.5|67|67.89|67.39|68.14|67.64|67.5|67|313
1761059400000|2025-10-21 15:10:00|67.9|67.4|68.01|67.51|68.24|67.74|67.9|67.4|305
1761059700000|2025-10-21 15:15:00|68.02|67.52|68.08|67.58|68.14|67.64|67.91|67.41|290
1761060000000|2025-10-21 15:20:00|68.09|67.59|68.64|68.14|68.8|68.3|68.09|67.59|332
1761060300000|2025-10-21 15:25:00|68.63|68.13|68.49|67.99|68.65|68.15|68.36|67.86|221
1761060600000|2025-10-21 15:30:00|68.5|68|68.33|67.83|68.76|68.26|68.29|67.79|291
1761060900000|2025-10-21 15:35:00|68.32|67.82|68.14|67.64|68.39|67.89|67.92|67.42|265
1761061200000|2025-10-21 15:40:00|68.15|67.65|68.56|68.06|68.57|68.07|68.14|67.64|184
1761061500000|2025-10-21 15:45:00|68.55|68.05|68.45|67.95|68.65|68.15|68.42|67.92|212
1761061800000|2025-10-21 15:50:00|68.44|67.94|68.12|67.62|68.5|68|68.09|67.59|266
1761062100000|2025-10-21 15:55:00|68.11|67.61|68.32|67.82|68.32|67.82|68.11|67.61|188
1761062400000|2025-10-21 16:00:00|68.31|67.81|68.43|67.93|68.52|68.02|68.27|67.77|261
1761062700000|2025-10-21 16:05:00|68.42|67.92|68.25|67.75|68.43|67.93|68.08|67.58|260
1761063000000|2025-10-21 16:10:00|68.26|67.76|68.56|68.06|68.56|68.06|68.25|67.75|167
1761063300000|2025-10-21 16:15:00|68.57|68.07|68.63|68.13|68.64|68.14|68.46|67.96|241
1761063600000|2025-10-21 16:20:00|68.62|68.12|68.44|67.94|68.65|68.15|68.31|67.81|268
1761063900000|2025-10-21 16:25:00|68.43|67.93|68.55|68.05|68.67|68.17|68.43|67.93|221
1761064200000|2025-10-21 16:30:00|68.56|68.06|68.42|67.92|68.64|68.14|68.38|67.88|242
1761064500000|2025-10-21 16:35:00|68.43|67.93|68.31|67.81|68.48|67.98|68.29|67.79|218
1761064800000|2025-10-21 16:40:00|68.29|67.79|68.2|67.7|68.31|67.81|68.07|67.57|187
1761065100000|2025-10-21 16:45:00|68.21|67.71|68.34|67.84|68.36|67.86|68.15|67.65|196
1761065400000|2025-10-21 16:50:00|68.35|67.85|67.88|67.38|68.4|67.9|67.88|67.38|211
1761065700000|2025-10-21 16:55:00|67.89|67.39|67.28|66.78|68.04|67.54|67.15|66.65|391
1761066000000|2025-10-21 17:00:00|67.29|66.79|67.46|66.96|67.6|67.1|67.16|66.66|433
1761066300000|2025-10-21 17:05:00|67.45|66.95|67.64|67.14|67.74|67.24|67.41|66.91|318
1761066600000|2025-10-21 17:10:00|67.65|67.15|67.57|67.07|67.7|67.2|67.47|66.97|216
1761066900000|2025-10-21 17:15:00|67.58|67.08|66.99|66.49|67.63|67.13|66.75|66.25|410
1761067200000|2025-10-21 17:20:00|67|66.5|67.11|66.61|67.11|66.61|66.79|66.29|395
1761067500000|2025-10-21 17:25:00|67.1|66.6|67.41|66.91|67.45|66.95|67.04|66.54|204
1761067800000|2025-10-21 17:30:00|67.43|66.93|67.32|66.82|67.49|66.99|67.19|66.69|231
1761068100000|2025-10-21 17:35:00|67.31|66.81|67.36|66.86|67.4|66.9|67.19|66.69|274
1761068400000|2025-10-21 17:40:00|67.35|66.85|67.56|67.06|67.59|67.09|67.35|66.85|202
1761068700000|2025-10-21 17:45:00|67.55|67.05|67.47|66.97|67.59|67.09|67.35|66.85|252
1761069000000|2025-10-21 17:50:00|67.48|66.98|67.32|66.82|67.48|66.98|67.31|66.81|247
1761069300000|2025-10-21 17:55:00|67.31|66.81|67.21|66.71|67.39|66.89|67.14|66.64|211
1761069600000|2025-10-21 18:00:00|67.2|66.7|67.45|66.95|67.47|66.97|67.19|66.69|171
1761069900000|2025-10-21 18:05:00|67.44|66.94|67.25|66.75|67.47|66.97|67.16|66.66|201
1761070200000|2025-10-21 18:10:00|67.26|66.76|66.88|66.38|67.26|66.76|66.83|66.33|238
1761070500000|2025-10-21 18:15:00|66.87|66.37|66.84|66.34|66.97|66.47|66.82|66.32|209
1761070800000|2025-10-21 18:20:00|66.85|66.35|67.15|66.65|67.17|66.67|66.83|66.33|198
1761071100000|2025-10-21 18:25:00|67.16|66.66|66.99|66.49|67.23|66.73|66.99|66.49|144
1761071400000|2025-10-21 18:30:00|67|66.5|66.97|66.47|67.03|66.53|66.91|66.41|167
1761071700000|2025-10-21 18:35:00|66.96|66.46|66.94|66.44|66.99|66.49|66.73|66.23|181
1761072000000|2025-10-21 18:40:00|66.93|66.43|66.9|66.4|66.98|66.48|66.83|66.33|140
1761072300000|2025-10-21 18:45:00|66.89|66.39|67.15|66.65|67.16|66.66|66.89|66.39|164
1761072600000|2025-10-21 18:50:00|67.16|66.66|67.03|66.53|67.17|66.67|67|66.5|173
1761072900000|2025-10-21 18:55:00|67.04|66.54|67.16|66.66|67.19|66.69|67.03|66.53|101
1761073200000|2025-10-21 19:00:00|67.15|66.65|67.2|66.7|67.23|66.73|67.1|66.6|141
1761073500000|2025-10-21 19:05:00|67.19|66.69|67.26|66.76|67.27|66.77|67.19|66.69|152
1761073800000|2025-10-21 19:10:00|67.25|66.75|67.29|66.79|67.3|66.8|67.17|66.67|199
1761074100000|2025-10-21 19:15:00|67.31|66.81|67.39|66.89|67.4|66.9|67.27|66.77|179
1761074400000|2025-10-21 19:20:00|67.4|66.9|67.03|66.53|67.4|66.9|67.02|66.52|173
1761074700000|2025-10-21 19:25:00|67.02|66.52|67.21|66.71|67.22|66.72|67.01|66.51|149
1761075000000|2025-10-21 19:30:00|67.2|66.7|67.25|66.75|67.25|66.75|67.11|66.61|178
1761075300000|2025-10-21 19:35:00|67.27|66.77|67.26|66.76|67.36|66.86|67.24|66.74|223
1761075600000|2025-10-21 19:40:00|67.25|66.75|67.25|66.75|67.27|66.77|67.14|66.64|150
1761075900000|2025-10-21 19:45:00|67.24|66.74|67.36|66.86|67.39|66.89|67.21|66.71|131
1761076200000|2025-10-21 19:50:00|67.37|66.87|67.34|66.84|67.42|66.92|67.32|66.82|227
1761076500000|2025-10-21 19:55:00|67.33|66.83|67.16|66.66|67.33|66.83|67.14|66.64|170
1761076800000|2025-10-21 20:00:00|67.15|66.65|67.19|66.69|67.24|66.74|67.09|66.59|255
1761077100000|2025-10-21 20:05:00|67.2|66.7|66.98|66.48|67.26|66.76|66.94|66.44|180
1761077400000|2025-10-21 20:10:00|66.97|66.47|66.88|66.38|66.98|66.48|66.79|66.29|229
1761077700000|2025-10-21 20:15:00|66.9|66.4|66.59|66.09|66.91|66.41|66.22|65.72|310
1761078000000|2025-10-21 20:20:00|66.6|66.1|66.62|66.12|66.69|66.19|66.47|65.97|193
1761078300000|2025-10-21 20:25:00|66.63|66.13|66.49|65.99|66.65|66.15|66.43|65.93|251
1761078600000|2025-10-21 20:30:00|66.5|66|66.36|65.86|66.56|66.06|66.32|65.82|258
1761078900000|2025-10-21 20:35:00|66.35|65.85|66.5|66|66.5|66|66.32|65.82|135
1761079200000|2025-10-21 20:40:00|66.49|65.99|66.46|65.96|66.59|66.09|66.42|65.92|171
1761079500000|2025-10-21 20:45:00|66.45|65.95|66.28|65.78|66.5|66|66.27|65.77|147
1761079800000|2025-10-21 20:50:00|66.27|65.77|66.53|66.03|66.54|66.04|66.25|65.75|80
1761080100000|2025-10-21 20:55:00|66.52|66.02|66.34|65.84|66.53|66.03|66.33|65.83|150
1761080400000|2025-10-21 21:00:00|66.33|65.83|66.53|66.03|66.53|66.03|66.28|65.78|125
1761080700000|2025-10-21 21:05:00|66.52|66.02|66.57|66.07|66.66|66.16|66.49|65.99|75
1761081000000|2025-10-21 21:10:00|66.58|66.08|66.67|66.17|66.68|66.18|66.51|66.01|119
1761081300000|2025-10-21 21:15:00|66.68|66.18|66.5|66|66.71|66.21|66.38|65.88|170
1761081600000|2025-10-21 21:20:00|66.49|65.99|65.82|65.32|66.53|66.03|65.62|65.12|361
1761081900000|2025-10-21 21:25:00|65.81|65.31|66.11|65.61|66.27|65.77|65.78|65.28|236
1761082200000|2025-10-21 21:30:00|66.1|65.6|66.17|65.67|66.23|65.73|65.94|65.44|155
1761082500000|2025-10-21 21:35:00|66.18|65.68|66.29|65.79|66.3|65.8|66.18|65.68|97
1761082800000|2025-10-21 21:40:00|66.28|65.78|66.39|65.89|66.39|65.89|66.26|65.76|68
1761083100000|2025-10-21 21:45:00|66.38|65.88|66.35|65.85|66.39|65.89|66.28|65.78|81
1761083400000|2025-10-21 21:50:00|66.36|65.86|66.32|65.82|66.39|65.89|66.32|65.82|17
1761083700000|2025-10-21 21:55:00|66.31|65.81|66.35|65.85|66.42|65.92|66.27|65.77|48
1761084000000|2025-10-21 22:00:00|66.36|65.86|66.2|65.7|66.39|65.89|66.17|65.67|156
1761084300000|2025-10-21 22:05:00|66.18|65.68|66.01|65.51|66.18|65.68|65.86|65.36|161
1761084600000|2025-10-21 22:10:00|66|65.5|66.09|65.59|66.13|65.63|65.99|65.49|160
1761084900000|2025-10-21 22:15:00|66.08|65.58|66.06|65.56|66.19|65.69|66.02|65.52|155
1761085200000|2025-10-21 22:20:00|66.07|65.57|65.81|65.31|66.07|65.57|65.8|65.3|148
1761085500000|2025-10-21 22:25:00|65.82|65.32|65.58|65.08|65.87|65.37|65.55|65.05|200
1761085800000|2025-10-21 22:30:00|65.59|65.09|65.38|64.88|65.75|65.25|65.15|64.65|387
1761086100000|2025-10-21 22:35:00|65.37|64.87|65.03|64.53|65.41|64.91|65|64.5|330
1761086400000|2025-10-21 22:40:00|65.04|64.54|65.35|64.85|65.44|64.94|65.03|64.53|273
1761086700000|2025-10-21 22:45:00|65.37|64.87|65.45|64.95|65.61|65.11|65.34|64.84|225
1761087000000|2025-10-21 22:50:00|65.46|64.96|65.32|64.82|65.48|64.98|65.28|64.78|208
1761087300000|2025-10-21 22:55:00|65.31|64.81|65.24|64.74|65.37|64.87|65.17|64.67|171
1761087600000|2025-10-21 23:00:00|65.23|64.73|65.32|64.82|65.35|64.85|65.12|64.62|215
1761087900000|2025-10-21 23:05:00|65.33|64.83|65.33|64.83|65.39|64.89|65.24|64.74|108
1761088200000|2025-10-21 23:10:00|65.32|64.82|65.31|64.81|65.35|64.85|65.25|64.75|187
1761088500000|2025-10-21 23:15:00|65.3|64.8|65.19|64.69|65.3|64.8|65.06|64.56|207
1761088800000|2025-10-21 23:20:00|65.2|64.7|65.29|64.79|65.31|64.81|65.18|64.68|99
1761089100000|2025-10-21 23:25:00|65.28|64.78|64.86|64.36|65.28|64.78|64.86|64.36|153
1761089400000|2025-10-21 23:30:00|64.85|64.35|64.65|64.15|64.88|64.38|64.64|64.14|223
1761089700000|2025-10-21 23:35:00|64.64|64.14|64.36|63.86|64.74|64.24|64.35|63.85|201
1761090000000|2025-10-21 23:40:00|64.35|63.85|64.47|63.97|64.53|64.03|64.32|63.82|172
1761090300000|2025-10-21 23:45:00|64.48|63.98|64.45|63.95|64.58|64.08|64.32|63.82|168
1761090600000|2025-10-21 23:50:00|64.46|63.96|64.65|64.15|64.65|64.15|64.4|63.9|62
1761090900000|2025-10-21 23:55:00|64.63|64.13|64.55|64.05|64.65|64.15|64.46|63.96|125
1761091200000|2025-10-22 00:00:00|64.54|64.04|64.76|64.26|64.77|64.27|64.46|63.96|194
1761091500000|2025-10-22 00:05:00|64.77|64.27|64.7|64.2|64.8|64.3|64.65|64.15|102
1761091800000|2025-10-22 00:10:00|64.71|64.21|64.93|64.43|64.93|64.43|64.66|64.16|100
1761092100000|2025-10-22 00:15:00|64.92|64.42|64.71|64.21|64.92|64.42|64.63|64.13|140
1761092400000|2025-10-22 00:20:00|64.7|64.2|64.65|64.15|64.75|64.25|64.57|64.07|106
1761092700000|2025-10-22 00:25:00|64.64|64.14|64.41|63.91|64.64|64.14|64.34|63.84|118
1761093000000|2025-10-22 00:30:00|64.42|63.92|64.36|63.86|64.72|64.22|64.34|63.84|252
1761093300000|2025-10-22 00:35:00|64.35|63.85|64.28|63.78|64.4|63.9|64.07|63.57|296
1761093600000|2025-10-22 00:40:00|64.27|63.77|64.37|63.87|64.39|63.89|64.24|63.74|133
1761093900000|2025-10-22 00:45:00|64.38|63.88|64.4|63.9|64.47|63.97|64.31|63.81|152
1761094200000|2025-10-22 00:50:00|64.39|63.89|64.44|63.94|64.46|63.96|64.29|63.79|115
1761094500000|2025-10-22 00:55:00|64.42|63.92|64.39|63.89|64.45|63.95|64.35|63.85|136
1761094800000|2025-10-22 01:00:00|64.4|63.9|64.44|63.94|64.51|64.01|64.36|63.86|170
1761095100000|2025-10-22 01:05:00|64.43|63.93|64.71|64.21|64.77|64.27|64.4|63.9|176
1761095400000|2025-10-22 01:10:00|64.72|64.22|64.68|64.18|64.81|64.31|64.68|64.18|203
1761095700000|2025-10-22 01:15:00|64.69|64.19|64.32|63.82|64.69|64.19|64.31|63.81|253
1761096000000|2025-10-22 01:20:00|64.31|63.81|64.47|63.97|64.55|64.05|64.25|63.75|152
1761096300000|2025-10-22 01:25:00|64.46|63.96|64.44|63.94|64.47|63.97|64.4|63.9|85
1761096600000|2025-10-22 01:30:00|64.42|63.92|64.3|63.8|64.42|63.92|64.2|63.7|193
1761096900000|2025-10-22 01:35:00|64.29|63.79|64.36|63.86|64.42|63.92|64.27|63.77|127
1761097200000|2025-10-22 01:40:00|64.35|63.85|64.43|63.93|64.46|63.96|64.31|63.81|99
1761097500000|2025-10-22 01:45:00|64.44|63.94|64.41|63.91|64.52|64.02|64.38|63.88|131
1761097800000|2025-10-22 01:50:00|64.4|63.9|64.45|63.95|64.45|63.95|64.31|63.81|153
1761098100000|2025-10-22 01:55:00|64.46|63.96|64.54|64.04|64.61|64.11|64.46|63.96|149
1761098400000|2025-10-22 02:00:00|64.55|64.05|64.52|64.02|64.59|64.09|64.45|63.95|166
1761098700000|2025-10-22 02:05:00|64.53|64.03|64.67|64.17|64.67|64.17|64.5|64|136
1761099000000|2025-10-22 02:10:00|64.66|64.16|64.73|64.23|64.74|64.24|64.59|64.09|116
1761099300000|2025-10-22 02:15:00|64.72|64.22|64.64|64.14|64.73|64.23|64.56|64.06|209
1761099600000|2025-10-22 02:20:00|64.65|64.15|64.67|64.17|64.7|64.2|64.6|64.1|290
1761099900000|2025-10-22 02:25:00|64.66|64.16|64.65|64.15|64.67|64.17|64.58|64.08|225
1761100200000|2025-10-22 02:30:00|64.66|64.16|64.58|64.08|64.66|64.16|64.54|64.04|179
1761100500000|2025-10-22 02:35:00|64.59|64.09|64.48|63.98|64.62|64.12|64.47|63.97|227
1761100800000|2025-10-22 02:40:00|64.47|63.97|64.49|63.99|64.51|64.01|64.42|63.92|125
1761101100000|2025-10-22 02:45:00|64.47|63.97|64.44|63.94|64.51|64.01|64.42|63.92|136
1761101400000|2025-10-22 02:50:00|64.43|63.93|64.55|64.05|64.55|64.05|64.42|63.92|128
1761101700000|2025-10-22 02:55:00|64.54|64.04|64.5|64|64.6|64.1|64.49|63.99|51
1761102000000|2025-10-22 03:00:00|64.48|63.98|64.34|63.84|64.5|64|64.32|63.82|85
1761102300000|2025-10-22 03:05:00|64.35|63.85|64.28|63.78|64.4|63.9|64.26|63.76|114
1761102600000|2025-10-22 03:10:00|64.29|63.79|64.18|63.68|64.29|63.79|64.16|63.66|91
1761102900000|2025-10-22 03:15:00|64.19|63.69|64.17|63.67|64.29|63.79|64.16|63.66|89
1761103200000|2025-10-22 03:20:00|64.16|63.66|64.16|63.66|64.16|63.66|64.06|63.56|114
1761103500000|2025-10-22 03:25:00|64.17|63.67|64.28|63.78|64.34|63.84|64.15|63.65|86
1761103800000|2025-10-22 03:30:00|64.27|63.77|64.23|63.73|64.35|63.85|64.21|63.71|57
1761104100000|2025-10-22 03:35:00|64.21|63.71|64.13|63.63|64.22|63.72|64.1|63.6|65
1761104400000|2025-10-22 03:40:00|64.12|63.62|64.21|63.71|64.21|63.71|64.11|63.61|56
1761104700000|2025-10-22 03:45:00|64.22|63.72|64.24|63.74|64.26|63.76|64.21|63.71|51
1761105000000|2025-10-22 03:50:00|64.25|63.75|64.33|63.83|64.36|63.86|64.25|63.75|65
1761105300000|2025-10-22 03:55:00|64.32|63.82|64.45|63.95|64.45|63.95|64.32|63.82|100
1761105600000|2025-10-22 04:00:00|64.44|63.94|64.51|64.01|64.52|64.02|64.4|63.9|96
1761105900000|2025-10-22 04:05:00|64.52|64.02|64.69|64.19|64.72|64.22|64.52|64.02|76
1761106200000|2025-10-22 04:10:00|64.7|64.2|64.6|64.1|64.7|64.2|64.56|64.06|120
1761106500000|2025-10-22 04:15:00|64.59|64.09|64.59|64.09|64.67|64.17|64.57|64.07|102
1761106800000|2025-10-22 04:20:00|64.6|64.1|64.6|64.1|64.63|64.13|64.57|64.07|96
1761107100000|2025-10-22 04:25:00|64.59|64.09|64.51|64.01|64.6|64.1|64.5|64|110
1761107400000|2025-10-22 04:30:00|64.52|64.02|64.58|64.08|64.59|64.09|64.47|63.97|144
1761107700000|2025-10-22 04:35:00|64.59|64.09|64.72|64.22|64.74|64.24|64.57|64.07|65
1761108000000|2025-10-22 04:40:00|64.71|64.21|64.69|64.19|64.73|64.23|64.65|64.15|62
1761108300000|2025-10-22 04:45:00|64.7|64.2|64.68|64.18|64.7|64.2|64.64|64.14|55
1761108600000|2025-10-22 04:50:00|64.67|64.17|64.6|64.1|64.67|64.17|64.55|64.05|66
1761108900000|2025-10-22 04:55:00|64.61|64.11|64.67|64.17|64.67|64.17|64.57|64.07|50
1761109200000|2025-10-22 05:00:00|64.68|64.18|64.63|64.13|64.68|64.18|64.53|64.03|74
1761109500000|2025-10-22 05:05:00|64.62|64.12|64.42|63.92|64.62|64.12|64.4|63.9|104
1761109800000|2025-10-22 05:10:00|64.4|63.9|64.29|63.79|64.43|63.93|64.27|63.77|105
1761110100000|2025-10-22 05:15:00|64.3|63.8|64.26|63.76|64.3|63.8|64.23|63.73|83
1761110400000|2025-10-22 05:20:00|64.27|63.77|63.91|63.41|64.29|63.79|63.9|63.4|190
1761110700000|2025-10-22 05:25:00|63.92|63.42|63.85|63.35|63.94|63.44|63.55|63.05|295
1761111000000|2025-10-22 05:30:00|63.84|63.34|63.89|63.39|63.93|63.43|63.67|63.17|245
1761111300000|2025-10-22 05:35:00|63.88|63.38|63.8|63.3|63.89|63.39|63.73|63.23|287
1761111600000|2025-10-22 05:40:00|63.78|63.28|63.93|63.43|63.93|63.43|63.78|63.28|72
1761111900000|2025-10-22 05:45:00|63.92|63.42|64.01|63.51|64.05|63.55|63.8|63.3|103
1761112200000|2025-10-22 05:50:00|64|63.5|63.95|63.45|64.04|63.54|63.93|63.43|114
1761112500000|2025-10-22 05:55:00|63.93|63.43|63.92|63.42|63.96|63.46|63.88|63.38|198
1761112800000|2025-10-22 06:00:00|63.91|63.41|63.79|63.29|63.92|63.42|63.76|63.26|224
1761113100000|2025-10-22 06:05:00|63.8|63.3|63.82|63.32|63.87|63.37|63.77|63.27|223
1761113400000|2025-10-22 06:10:00|63.81|63.31|63.93|63.43|63.93|63.43|63.81|63.31|184
1761113700000|2025-10-22 06:15:00|63.94|63.44|63.85|63.35|63.94|63.44|63.75|63.25|117
1761114000000|2025-10-22 06:20:00|63.84|63.34|63.94|63.44|63.97|63.47|63.8|63.3|143
1761114300000|2025-10-22 06:25:00|63.93|63.43|63.85|63.35|64|63.5|63.82|63.32|182
1761114600000|2025-10-22 06:30:00|63.84|63.34|63.89|63.39|63.92|63.42|63.8|63.3|214
1761114900000|2025-10-22 06:35:00|63.9|63.4|63.88|63.38|64.06|63.56|63.84|63.34|220
1761115200000|2025-10-22 06:40:00|63.89|63.39|63.93|63.43|63.97|63.47|63.88|63.38|104
1761115500000|2025-10-22 06:45:00|63.92|63.42|63.92|63.42|63.95|63.45|63.86|63.36|115
1761115800000|2025-10-22 06:50:00|63.93|63.43|63.81|63.31|63.94|63.44|63.77|63.27|184
1761116100000|2025-10-22 06:55:00|63.82|63.32|63.8|63.3|63.86|63.36|63.79|63.29|110
1761116400000|2025-10-22 07:00:00|63.79|63.29|63.7|63.2|63.81|63.31|63.67|63.17|190
1761116700000|2025-10-22 07:05:00|63.69|63.19|63.57|63.07|63.7|63.2|63.54|63.04|176
1761117000000|2025-10-22 07:10:00|63.55|63.05|63.57|63.07|63.65|63.15|63.55|63.05|143
1761117300000|2025-10-22 07:15:00|63.55|63.05|63.82|63.32|63.82|63.32|63.55|63.05|173
1761117600000|2025-10-22 07:20:00|63.79|63.29|63.78|63.28|63.83|63.33|63.74|63.24|188
1761117900000|2025-10-22 07:25:00|63.8|63.3|63.85|63.35|63.86|63.36|63.78|63.28|168
1761118200000|2025-10-22 07:30:00|63.86|63.36|63.78|63.28|63.87|63.37|63.74|63.24|279
1761118500000|2025-10-22 07:35:00|63.76|63.26|63.95|63.45|63.95|63.45|63.74|63.24|257
1761118800000|2025-10-22 07:40:00|63.93|63.43|63.94|63.44|64.04|63.54|63.9|63.4|204
1761119100000|2025-10-22 07:45:00|63.91|63.41|63.87|63.37|63.94|63.44|63.82|63.32|249
1761119400000|2025-10-22 07:50:00|63.86|63.36|63.9|63.4|63.95|63.45|63.83|63.33|205
1761119700000|2025-10-22 07:55:00|63.91|63.41|64.03|63.53|64.12|63.62|63.91|63.41|117
1761120000000|2025-10-22 08:00:00|64.02|63.52|63.89|63.39|64.02|63.52|63.88|63.38|135
1761120300000|2025-10-22 08:05:00|63.88|63.38|63.83|63.33|63.89|63.39|63.8|63.3|85
1761120600000|2025-10-22 08:10:00|63.81|63.31|63.8|63.3|63.84|63.34|63.76|63.26|117
1761120900000|2025-10-22 08:15:00|63.75|63.25|63.77|63.27|63.85|63.35|63.75|63.25|127
1761121200000|2025-10-22 08:20:00|63.76|63.26|63.74|63.24|63.78|63.28|63.69|63.19|159
1761121500000|2025-10-22 08:25:00|63.75|63.25|63.86|63.36|63.93|63.43|63.73|63.23|78
1761121800000|2025-10-22 08:30:00|63.87|63.37|63.78|63.28|63.88|63.38|63.75|63.25|150
1761122100000|2025-10-22 08:35:00|63.79|63.29|63.83|63.33|63.89|63.39|63.76|63.26|155
1761122400000|2025-10-22 08:40:00|63.82|63.32|63.92|63.42|63.92|63.42|63.82|63.32|85
1761122700000|2025-10-22 08:45:00|63.91|63.41|63.86|63.36|63.97|63.47|63.85|63.35|152
1761123000000|2025-10-22 08:50:00|63.85|63.35|63.82|63.32|63.88|63.38|63.78|63.28|168
1761123300000|2025-10-22 08:55:00|63.81|63.31|63.82|63.32|63.87|63.37|63.81|63.31|115
1761123600000|2025-10-22 09:00:00|63.83|63.33|63.87|63.37|63.9|63.4|63.8|63.3|158
1761123900000|2025-10-22 09:05:00|63.86|63.36|63.76|63.26|63.87|63.37|63.68|63.18|137
1761124200000|2025-10-22 09:10:00|63.75|63.25|63.59|63.09|63.75|63.25|63.58|63.08|160
1761124500000|2025-10-22 09:15:00|63.6|63.1|63.48|62.98|63.65|63.15|63.42|62.92|145
1761124800000|2025-10-22 09:20:00|63.47|62.97|63.62|63.12|63.63|63.13|63.45|62.95|125
1761125100000|2025-10-22 09:25:00|63.63|63.13|63.7|63.2|63.7|63.2|63.58|63.08|148
1761125400000|2025-10-22 09:30:00|63.68|63.18|63.76|63.26|63.79|63.29|63.67|63.17|154
1761125700000|2025-10-22 09:35:00|63.75|63.25|63.52|63.02|63.76|63.26|63.48|62.98|173
1761126000000|2025-10-22 09:40:00|63.5|63|63.35|62.85|63.53|63.03|63.34|62.84|184
1761126300000|2025-10-22 09:45:00|63.34|62.84|63.3|62.8|63.34|62.84|63.18|62.68|155
1761126600000|2025-10-22 09:50:00|63.31|62.81|63.38|62.88|63.5|63|63.29|62.79|197
1761126900000|2025-10-22 09:55:00|63.37|62.87|63.39|62.89|63.45|62.95|63.33|62.83|153
1761127200000|2025-10-22 10:00:00|63.38|62.88|63.47|62.97|63.47|62.97|63.25|62.75|178
1761127500000|2025-10-22 10:05:00|63.48|62.98|63.55|63.05|63.58|63.08|63.43|62.93|160
1761127800000|2025-10-22 10:10:00|63.54|63.04|63.55|63.05|63.56|63.06|63.44|62.94|196
1761128100000|2025-10-22 10:15:00|63.56|63.06|63.42|62.92|63.64|63.14|63.4|62.9|256
1761128400000|2025-10-22 10:20:00|63.43|62.93|63.35|62.85|63.5|63|63.35|62.85|209
1761128700000|2025-10-22 10:25:00|63.36|62.86|63.39|62.89|63.44|62.94|63.33|62.83|141
1761129000000|2025-10-22 10:30:00|63.4|62.9|63.45|62.95|63.46|62.96|63.37|62.87|127
1761129300000|2025-10-22 10:35:00|63.44|62.94|63.39|62.89|63.46|62.96|63.33|62.83|132
1761129600000|2025-10-22 10:40:00|63.38|62.88|63.33|62.83|63.4|62.9|63.26|62.76|136
1761129900000|2025-10-22 10:45:00|63.32|62.82|63.33|62.83|63.35|62.85|63.29|62.79|134
1761130200000|2025-10-22 10:50:00|63.34|62.84|63.39|62.89|63.44|62.94|63.24|62.74|153
1761130500000|2025-10-22 10:55:00|63.37|62.87|63.27|62.77|63.38|62.88|63.26|62.76|184
1761130800000|2025-10-22 11:00:00|63.28|62.78|62.98|62.48|63.36|62.86|62.68|62.18|371
1761131100000|2025-10-22 11:05:00|62.97|62.47|63.06|62.56|63.2|62.7|62.94|62.44|388
1761131400000|2025-10-22 11:10:00|63.05|62.55|63.8|63.3|63.83|63.33|63.02|62.52|383
1761131700000|2025-10-22 11:15:00|63.79|63.29|63.94|63.44|63.95|63.45|63.6|63.1|304
1761132000000|2025-10-22 11:20:00|63.93|63.43|63.86|63.36|64.14|63.64|63.85|63.35|198
1761132300000|2025-10-22 11:25:00|63.87|63.37|63.77|63.27|63.87|63.37|63.76|63.26|158
1761132600000|2025-10-22 11:30:00|63.78|63.28|63.87|63.37|63.95|63.45|63.77|63.27|114
1761132900000|2025-10-22 11:35:00|63.86|63.36|63.95|63.45|63.96|63.46|63.82|63.32|105
1761133200000|2025-10-22 11:40:00|63.96|63.46|63.75|63.25|63.98|63.48|63.72|63.22|80
1761133500000|2025-10-22 11:45:00|63.74|63.24|63.7|63.2|63.85|63.35|63.7|63.2|147
1761133800000|2025-10-22 11:50:00|63.71|63.21|63.77|63.27|63.79|63.29|63.58|63.08|157
1761134100000|2025-10-22 11:55:00|63.78|63.28|63.86|63.36|63.86|63.36|63.77|63.27|195
1761134400000|2025-10-22 12:00:00|63.85|63.35|63.71|63.21|63.91|63.41|63.7|63.2|238
1761134700000|2025-10-22 12:05:00|63.7|63.2|63.8|63.3|63.88|63.38|63.67|63.17|199
1761135000000|2025-10-22 12:10:00|63.81|63.31|63.81|63.31|63.84|63.34|63.76|63.26|119
1761135300000|2025-10-22 12:15:00|63.82|63.32|64.25|63.75|64.26|63.76|63.81|63.31|204
1761135600000|2025-10-22 12:20:00|64.23|63.73|64.13|63.63|64.25|63.75|64.07|63.57|116
1761135900000|2025-10-22 12:25:00|64.12|63.62|64.12|63.62|64.23|63.73|64.12|63.62|108
1761136200000|2025-10-22 12:30:00|64.13|63.63|64.17|63.67|64.19|63.69|64.05|63.55|108
1761136500000|2025-10-22 12:35:00|64.18|63.68|64.26|63.76|64.27|63.77|64.17|63.67|125
1761136800000|2025-10-22 12:40:00|64.27|63.77|64.2|63.7|64.34|63.84|64.19|63.69|169
1761137100000|2025-10-22 12:45:00|64.19|63.69|64.03|63.53|64.2|63.7|64|63.5|186
1761137400000|2025-10-22 12:50:00|64.01|63.51|64.1|63.6|64.12|63.62|63.95|63.45|238
1761137700000|2025-10-22 12:55:00|64.11|63.61|64.01|63.51|64.14|63.64|63.98|63.48|246
1761138000000|2025-10-22 13:00:00|64.02|63.52|63.99|63.49|64.09|63.59|63.94|63.44|282
1761138300000|2025-10-22 13:05:00|63.98|63.48|63.99|63.49|64|63.5|63.88|63.38|243
1761138600000|2025-10-22 13:10:00|64|63.5|64.29|63.79|64.38|63.88|64|63.5|265
1761138900000|2025-10-22 13:15:00|64.26|63.76|64.28|63.78|64.3|63.8|64.16|63.66|246
1761139200000|2025-10-22 13:20:00|64.27|63.77|64.17|63.67|64.28|63.78|64.11|63.61|238
1761139500000|2025-10-22 13:25:00|64.16|63.66|64.09|63.59|64.21|63.71|64.06|63.56|258
1761139800000|2025-10-22 13:30:00|64.1|63.6|63.82|63.32|64.1|63.6|63.75|63.25|433
1761140100000|2025-10-22 13:35:00|63.83|63.33|64.29|63.79|64.3|63.8|63.72|63.22|417
1761140400000|2025-10-22 13:40:00|64.28|63.78|64|63.5|64.29|63.79|63.92|63.42|421
1761140700000|2025-10-22 13:45:00|64.01|63.51|63.92|63.42|64.08|63.58|63.83|63.33|430
1761141000000|2025-10-22 13:50:00|63.91|63.41|64.15|63.65|64.16|63.66|63.82|63.32|439
1761141300000|2025-10-22 13:55:00|64.14|63.64|64.5|64|64.59|64.09|64.06|63.56|389
1761141600000|2025-10-22 14:00:00|64.51|64.01|64.07|63.57|64.52|64.02|64|63.5|387
1761141900000|2025-10-22 14:05:00|64.06|63.56|63.99|63.49|64.11|63.61|63.89|63.39|357
1761142200000|2025-10-22 14:10:00|64|63.5|63.87|63.37|64.02|63.52|63.78|63.28|464
1761142500000|2025-10-22 14:15:00|63.88|63.38|63.77|63.27|63.98|63.48|63.76|63.26|358
1761142800000|2025-10-22 14:20:00|63.78|63.28|63.38|62.88|63.8|63.3|63.09|62.59|447
1761143100000|2025-10-22 14:25:00|63.37|62.87|63.36|62.86|63.71|63.21|63.3|62.8|412
1761143400000|2025-10-22 14:30:00|63.35|62.85|63.46|62.96|63.49|62.99|63.05|62.55|459
1761143700000|2025-10-22 14:35:00|63.47|62.97|63.43|62.93|63.62|63.12|63.29|62.79|459
1761144000000|2025-10-22 14:40:00|63.44|62.94|63.33|62.83|63.65|63.15|63.3|62.8|373
1761144300000|2025-10-22 14:45:00|63.34|62.84|63.5|63|63.63|63.13|63.08|62.58|434
1761144600000|2025-10-22 14:50:00|63.51|63.01|63.47|62.97|63.7|63.2|63.41|62.91|402
1761144900000|2025-10-22 14:55:00|63.48|62.98|64.21|63.71|64.21|63.71|63.46|62.96|391
1761145200000|2025-10-22 15:00:00|64.22|63.72|64.04|63.54|64.43|63.93|63.99|63.49|427
1761145500000|2025-10-22 15:05:00|64.05|63.55|63.92|63.42|64.32|63.82|63.87|63.37|322
1761145800000|2025-10-22 15:10:00|63.91|63.41|63.74|63.24|63.92|63.42|63.69|63.19|291
1761146100000|2025-10-22 15:15:00|63.73|63.23|63.6|63.1|63.75|63.25|63.45|62.95|302
1761146400000|2025-10-22 15:20:00|63.59|63.09|63.46|62.96|63.64|63.14|63.24|62.74|324
1761146700000|2025-10-22 15:25:00|63.45|62.95|63.43|62.93|63.51|63.01|63.35|62.85|248
1761147000000|2025-10-22 15:30:00|63.42|62.92|63.61|63.11|63.65|63.15|63.32|62.82|328
1761147300000|2025-10-22 15:35:00|63.63|63.13|63.83|63.33|63.96|63.46|63.49|62.99|309
1761147600000|2025-10-22 15:40:00|63.82|63.32|63.92|63.42|63.98|63.48|63.8|63.3|351
1761147900000|2025-10-22 15:45:00|63.91|63.41|63.88|63.38|64.08|63.58|63.85|63.35|334
1761148200000|2025-10-22 15:50:00|63.89|63.39|63.88|63.38|63.97|63.47|63.78|63.28|340
1761148500000|2025-10-22 15:55:00|63.89|63.39|63.81|63.31|63.94|63.44|63.73|63.23|348
1761148800000|2025-10-22 16:00:00|63.8|63.3|63.78|63.28|63.84|63.34|63.63|63.13|374
1761149100000|2025-10-22 16:05:00|63.79|63.29|63.86|63.36|63.98|63.48|63.76|63.26|313
1761149400000|2025-10-22 16:10:00|63.87|63.37|63.56|63.06|63.89|63.39|63.55|63.05|267
1761149700000|2025-10-22 16:15:00|63.55|63.05|63.6|63.1|63.7|63.2|63.52|63.02|335
1761150000000|2025-10-22 16:20:00|63.61|63.11|63.41|62.91|63.61|63.11|63.28|62.78|287
1761150300000|2025-10-22 16:25:00|63.42|62.92|63.69|63.19|63.78|63.28|63.41|62.91|195
1761150600000|2025-10-22 16:30:00|63.7|63.2|63.71|63.21|63.83|63.33|63.15|62.65|547
1761150900000|2025-10-22 16:35:00|63.72|63.22|63.78|63.28|63.82|63.32|63.5|63|361
1761151200000|2025-10-22 16:40:00|63.77|63.27|63.69|63.19|64.04|63.54|63.68|63.18|370
1761151500000|2025-10-22 16:45:00|63.68|63.18|63.67|63.17|63.95|63.45|63.65|63.15|340
1761151800000|2025-10-22 16:50:00|63.66|63.16|63.68|63.18|63.69|63.19|63.49|62.99|235
1761152100000|2025-10-22 16:55:00|63.69|63.19|63.56|63.06|63.81|63.31|63.53|63.03|219
1761152400000|2025-10-22 17:00:00|63.55|63.05|63.55|63.05|63.62|63.12|63.47|62.97|224
1761152700000|2025-10-22 17:05:00|63.54|63.04|63.73|63.23|63.74|63.24|63.52|63.02|161
1761153000000|2025-10-22 17:10:00|63.74|63.24|63.58|63.08|63.74|63.24|63.58|63.08|111
1761153300000|2025-10-22 17:15:00|63.57|63.07|63.48|62.98|63.61|63.11|63.43|62.93|214
1761153600000|2025-10-22 17:20:00|63.47|62.97|63.45|62.95|63.55|63.05|63.4|62.9|170
1761153900000|2025-10-22 17:25:00|63.46|62.96|63.47|62.97|63.52|63.02|63.39|62.89|161
1761154200000|2025-10-22 17:30:00|63.46|62.96|63.63|63.13|63.63|63.13|63.39|62.89|166
1761154500000|2025-10-22 17:35:00|63.64|63.14|63.41|62.91|63.69|63.19|63.39|62.89|238
1761154800000|2025-10-22 17:40:00|63.42|62.92|63.26|62.76|63.46|62.96|63.21|62.71|183
1761155100000|2025-10-22 17:45:00|63.25|62.75|63.35|62.85|63.42|62.92|63.2|62.7|254
1761155400000|2025-10-22 17:50:00|63.34|62.84|62.99|62.49|63.36|62.86|62.97|62.47|279
1761155700000|2025-10-22 17:55:00|63|62.5|63.11|62.61|63.12|62.62|62.91|62.41|226
1761156000000|2025-10-22 18:00:00|63.1|62.6|63.27|62.77|63.27|62.77|63.08|62.58|209
1761156300000|2025-10-22 18:05:00|63.28|62.78|63.16|62.66|63.35|62.85|63.13|62.63|340
1761156600000|2025-10-22 18:10:00|63.17|62.67|63.02|62.52|63.29|62.79|63.02|62.52|220
1761156900000|2025-10-22 18:15:00|63.03|62.53|62.94|62.44|63.03|62.53|62.76|62.26|256
1761157200000|2025-10-22 18:20:00|62.95|62.45|63.2|62.7|63.25|62.75|62.94|62.44|239
1761157500000|2025-10-22 18:25:00|63.21|62.71|63.1|62.6|63.21|62.71|63.06|62.56|101
1761157800000|2025-10-22 18:30:00|63.09|62.59|63.07|62.57|63.15|62.65|62.91|62.41|251
1761158100000|2025-10-22 18:35:00|63.08|62.58|63.19|62.69|63.24|62.74|63.07|62.57|184
1761158400000|2025-10-22 18:40:00|63.18|62.68|62.89|62.39|63.19|62.69|62.87|62.37|179
1761158700000|2025-10-22 18:45:00|62.9|62.4|63.01|62.51|63.05|62.55|62.9|62.4|217
1761159000000|2025-10-22 18:50:00|63.02|62.52|62.99|62.49|63.03|62.53|62.87|62.37|174
1761159300000|2025-10-22 18:55:00|63|62.5|62.98|62.48|63.04|62.54|62.92|62.42|161
1761159600000|2025-10-22 19:00:00|62.99|62.49|63.26|62.76|63.3|62.8|62.95|62.45|328
1761159900000|2025-10-22 19:05:00|63.25|62.75|63.43|62.93|63.53|63.03|63.25|62.75|231
1761160200000|2025-10-22 19:10:00|63.44|62.94|63.34|62.84|63.44|62.94|63.29|62.79|182
1761160500000|2025-10-22 19:15:00|63.35|62.85|63.34|62.84|63.43|62.93|63.3|62.8|129
1761160800000|2025-10-22 19:20:00|63.35|62.85|63.3|62.8|63.49|62.99|63.29|62.79|207
1761161100000|2025-10-22 19:25:00|63.31|62.81|63.27|62.77|63.34|62.84|63.27|62.77|172
1761161400000|2025-10-22 19:30:00|63.28|62.78|63.22|62.72|63.39|62.89|63.22|62.72|193
1761161700000|2025-10-22 19:35:00|63.21|62.71|63.32|62.82|63.32|62.82|63.12|62.62|157
1761162000000|2025-10-22 19:40:00|63.33|62.83|63.09|62.59|63.37|62.87|63.08|62.58|188
1761162300000|2025-10-22 19:45:00|63.08|62.58|63.09|62.59|63.11|62.61|63|62.5|144
1761162600000|2025-10-22 19:50:00|63.1|62.6|63.1|62.6|63.15|62.65|62.93|62.43|204
1761162900000|2025-10-22 19:55:00|63.12|62.62|62.99|62.49|63.16|62.66|62.54|62.04|379
1761163200000|2025-10-22 20:00:00|63.01|62.51|62.93|62.43|63.17|62.67|62.93|62.43|296
1761163500000|2025-10-22 20:05:00|62.94|62.44|63.04|62.54|63.09|62.59|62.9|62.4|237
1761163800000|2025-10-22 20:10:00|63.03|62.53|62.98|62.48|63.1|62.6|62.98|62.48|200
1761164100000|2025-10-22 20:15:00|62.97|62.47|62.8|62.3|62.98|62.48|62.76|62.26|214
1761164400000|2025-10-22 20:20:00|62.79|62.29|62.7|62.2|62.8|62.3|62.68|62.18|173
1761164700000|2025-10-22 20:25:00|62.69|62.19|62.59|62.09|62.71|62.21|62.56|62.06|173
1761165000000|2025-10-22 20:30:00|62.58|62.08|62.59|62.09|62.76|62.26|62.38|61.88|241
1761165300000|2025-10-22 20:35:00|62.58|62.08|62.88|62.38|62.89|62.39|62.55|62.05|198
1761165600000|2025-10-22 20:40:00|62.87|62.37|62.88|62.38|62.92|62.42|62.8|62.3|148
1761165900000|2025-10-22 20:45:00|62.87|62.37|62.72|62.22|62.87|62.37|62.71|62.21|148
1761166200000|2025-10-22 20:50:00|62.74|62.24|62.49|61.99|62.74|62.24|62.48|61.98|185
1761166500000|2025-10-22 20:55:00|62.5|62|62.5|62|62.58|62.08|62.42|61.92|160
1761166800000|2025-10-22 21:00:00|62.49|61.99|62.19|61.69|62.53|62.03|61.77|61.27|382
1761167100000|2025-10-22 21:05:00|62.2|61.7|62.05|61.55|62.22|61.72|61.92|61.42|355
1761167400000|2025-10-22 21:10:00|62.04|61.54|61.69|61.19|62.05|61.55|60.99|60.49|509
1761167700000|2025-10-22 21:15:00|61.7|61.2|61.97|61.47|62.01|61.51|61.59|61.09|367
1761168000000|2025-10-22 21:20:00|61.96|61.46|61.88|61.38|62.12|61.62|61.86|61.36|230
1761168300000|2025-10-22 21:25:00|61.85|61.35|61.66|61.16|61.93|61.43|61.66|61.16|262
1761168600000|2025-10-22 21:30:00|61.64|61.14|61.64|61.14|61.94|61.44|61.59|61.09|271
1761168900000|2025-10-22 21:35:00|61.65|61.15|61.77|61.27|61.82|61.32|61.64|61.14|132
1761169200000|2025-10-22 21:40:00|61.78|61.28|61.72|61.22|61.95|61.45|61.72|61.22|105
1761169500000|2025-10-22 21:45:00|61.7|61.2|61.9|61.4|61.95|61.45|61.64|61.14|122
1761169800000|2025-10-22 21:50:00|61.89|61.39|61.94|61.44|62|61.5|61.81|61.31|75
1761170100000|2025-10-22 21:55:00|61.95|61.45|61.85|61.35|62|61.5|61.76|61.26|121
1761170400000|2025-10-22 22:00:00|61.84|61.34|62.05|61.55|62.13|61.63|61.76|61.26|179
1761170700000|2025-10-22 22:05:00|62.04|61.54|62.17|61.67|62.28|61.78|61.93|61.43|235
1761171000000|2025-10-22 22:10:00|62.16|61.66|62.13|61.63|62.21|61.71|62.06|61.56|163
1761171300000|2025-10-22 22:15:00|62.14|61.64|61.96|61.46|62.15|61.65|61.94|61.44|185
1761171600000|2025-10-22 22:20:00|61.95|61.45|61.87|61.37|61.95|61.45|61.68|61.18|175
1761171900000|2025-10-22 22:25:00|61.88|61.38|61.75|61.25|61.88|61.38|61.72|61.22|247
1761172200000|2025-10-22 22:30:00|61.76|61.26|61.83|61.33|61.95|61.45|61.71|61.21|271
1761172500000|2025-10-22 22:35:00|61.82|61.32|61.78|61.28|61.87|61.37|61.65|61.15|221
1761172800000|2025-10-22 22:40:00|61.8|61.3|61.94|61.44|62.03|61.53|61.8|61.3|173
1761173100000|2025-10-22 22:45:00|61.93|61.43|61.76|61.26|62.02|61.52|61.71|61.21|197
1761173400000|2025-10-22 22:50:00|61.75|61.25|61.87|61.37|61.9|61.4|61.69|61.19|236
1761173700000|2025-10-22 22:55:00|61.86|61.36|61.82|61.32|61.88|61.38|61.77|61.27|173
1761174000000|2025-10-22 23:00:00|61.81|61.31|62.14|61.64|62.19|61.69|61.78|61.28|221
1761174300000|2025-10-22 23:05:00|62.13|61.63|62.19|61.69|62.23|61.73|62.08|61.58|171
1761174600000|2025-10-22 23:10:00|62.2|61.7|62.15|61.65|62.26|61.76|62.13|61.63|154
1761174900000|2025-10-22 23:15:00|62.14|61.64|62.37|61.87|62.38|61.88|62.13|61.63|153
1761175200000|2025-10-22 23:20:00|62.38|61.88|62.4|61.9|62.45|61.95|62.35|61.85|115
1761175500000|2025-10-22 23:25:00|62.41|61.91|62.42|61.92|62.69|62.19|62.37|61.87|235
1761175800000|2025-10-22 23:30:00|62.43|61.93|62.64|62.14|62.73|62.23|62.43|61.93|252
1761176100000|2025-10-22 23:35:00|62.63|62.13|62.61|62.11|62.71|62.21|62.55|62.05|192
1761176400000|2025-10-22 23:40:00|62.6|62.1|62.5|62|62.61|62.11|62.48|61.98|144
1761176700000|2025-10-22 23:45:00|62.49|61.99|62.57|62.07|62.6|62.1|62.48|61.98|264
1761177000000|2025-10-22 23:50:00|62.56|62.06|62.65|62.15|62.65|62.15|62.54|62.04|153
1761177300000|2025-10-22 23:55:00|62.66|62.16|62.63|62.13|62.72|62.22|62.61|62.11|140
1761177600000|2025-10-23 00:00:00|62.64|62.14|62.62|62.12|62.66|62.16|62.55|62.05|235
1761177900000|2025-10-23 00:05:00|62.63|62.13|62.64|62.14|62.73|62.23|62.62|62.12|160
1761178200000|2025-10-23 00:10:00|62.65|62.15|62.78|62.28|62.78|62.28|62.62|62.12|178
1761178500000|2025-10-23 00:15:00|62.77|62.27|62.86|62.36|62.86|62.36|62.69|62.19|154
1761178800000|2025-10-23 00:20:00|62.85|62.35|62.63|62.13|62.85|62.35|62.58|62.08|188
1761179100000|2025-10-23 00:25:00|62.62|62.12|62.65|62.15|62.65|62.15|62.53|62.03|192
1761179400000|2025-10-23 00:30:00|62.66|62.16|62.94|62.44|62.94|62.44|62.64|62.14|208
1761179700000|2025-10-23 00:35:00|62.95|62.45|62.9|62.4|62.96|62.46|62.86|62.36|84
1761180000000|2025-10-23 00:40:00|62.91|62.41|62.79|62.29|62.91|62.41|62.76|62.26|127
1761180300000|2025-10-23 00:45:00|62.8|62.3|62.83|62.33|62.87|62.37|62.76|62.26|140
1761180600000|2025-10-23 00:50:00|62.84|62.34|62.96|62.46|62.98|62.48|62.82|62.32|124
1761180900000|2025-10-23 00:55:00|62.95|62.45|62.88|62.38|62.99|62.49|62.86|62.36|151
1761181200000|2025-10-23 01:00:00|62.87|62.37|62.92|62.42|62.94|62.44|62.86|62.36|90
1761181500000|2025-10-23 01:05:00|62.91|62.41|62.85|62.35|62.91|62.41|62.84|62.34|105
1761181800000|2025-10-23 01:10:00|62.84|62.34|63.06|62.56|63.15|62.65|62.84|62.34|210
1761182100000|2025-10-23 01:15:00|63.05|62.55|62.99|62.49|63.17|62.67|62.99|62.49|251
1761182400000|2025-10-23 01:20:00|63|62.5|62.82|62.32|63.03|62.53|62.77|62.27|228
1761182700000|2025-10-23 01:25:00|62.81|62.31|62.98|62.48|62.98|62.48|62.81|62.31|142
1761183000000|2025-10-23 01:30:00|62.97|62.47|63.05|62.55|63.09|62.59|62.94|62.44|214
1761183300000|2025-10-23 01:35:00|63.04|62.54|62.94|62.44|63.05|62.55|62.89|62.39|94
1761183600000|2025-10-23 01:40:00|62.93|62.43|62.98|62.48|62.99|62.49|62.84|62.34|144
1761183900000|2025-10-23 01:45:00|62.99|62.49|62.91|62.41|63.04|62.54|62.89|62.39|90
1761184200000|2025-10-23 01:50:00|62.92|62.42|62.96|62.46|62.98|62.48|62.9|62.4|55
1761184500000|2025-10-23 01:55:00|62.97|62.47|62.92|62.42|62.99|62.49|62.91|62.41|37
1761184800000|2025-10-23 02:00:00|62.93|62.43|62.94|62.44|62.94|62.44|62.87|62.37|84
1761185100000|2025-10-23 02:05:00|62.93|62.43|62.95|62.45|62.95|62.45|62.89|62.39|163
1761185400000|2025-10-23 02:10:00|62.94|62.44|62.96|62.46|62.97|62.47|62.93|62.43|115
1761185700000|2025-10-23 02:15:00|62.97|62.47|63.03|62.53|63.03|62.53|62.93|62.43|72
1761186000000|2025-10-23 02:20:00|63.04|62.54|63.06|62.56|63.1|62.6|63.03|62.53|179
1761186300000|2025-10-23 02:25:00|63.07|62.57|63.01|62.51|63.07|62.57|62.98|62.48|97
1761186600000|2025-10-23 02:30:00|63.02|62.52|63.05|62.55|63.07|62.57|62.99|62.49|123
1761186900000|2025-10-23 02:35:00|63.04|62.54|63.03|62.53|63.1|62.6|62.99|62.49|84
1761187200000|2025-10-23 02:40:00|63.04|62.54|63.04|62.54|63.05|62.55|63|62.5|147
1761187500000|2025-10-23 02:45:00|63.03|62.53|62.97|62.47|63.05|62.55|62.91|62.41|127
1761187800000|2025-10-23 02:50:00|62.96|62.46|62.9|62.4|62.96|62.46|62.9|62.4|101
1761188100000|2025-10-23 02:55:00|62.89|62.39|62.97|62.47|62.97|62.47|62.87|62.37|91
1761188400000|2025-10-23 03:00:00|62.96|62.46|63.01|62.51|63.02|62.52|62.93|62.43|106
1761188700000|2025-10-23 03:05:00|63.02|62.52|63.1|62.6|63.13|62.63|62.98|62.48|103
1761189000000|2025-10-23 03:10:00|63.11|62.61|63.08|62.58|63.11|62.61|63.05|62.55|60
1761189300000|2025-10-23 03:15:00|63.09|62.59|63.14|62.64|63.14|62.64|63.05|62.55|59
1761189600000|2025-10-23 03:20:00|63.15|62.65|63.1|62.6|63.25|62.75|63.09|62.59|192
1761189900000|2025-10-23 03:25:00|63.09|62.59|63.15|62.65|63.17|62.67|63.09|62.59|139
1761190200000|2025-10-23 03:30:00|63.16|62.66|63.14|62.64|63.21|62.71|63.09|62.59|146
1761190500000|2025-10-23 03:35:00|63.13|62.63|63.09|62.59|63.17|62.67|63.08|62.58|139
1761190800000|2025-10-23 03:40:00|63.08|62.58|63|62.5|63.09|62.59|62.99|62.49|74
1761191100000|2025-10-23 03:45:00|62.99|62.49|62.89|62.39|63|62.5|62.86|62.36|72
1761191400000|2025-10-23 03:50:00|62.88|62.38|62.98|62.48|62.99|62.49|62.87|62.37|177
1761191700000|2025-10-23 03:55:00|62.99|62.49|62.99|62.49|63.01|62.51|62.96|62.46|94
1761192000000|2025-10-23 04:00:00|63|62.5|62.99|62.49|63.06|62.56|62.89|62.39|178
1761192300000|2025-10-23 04:05:00|63|62.5|62.95|62.45|63.03|62.53|62.93|62.43|104
1761192600000|2025-10-23 04:10:00|62.96|62.46|62.91|62.41|62.96|62.46|62.91|62.41|116
1761192900000|2025-10-23 04:15:00|62.92|62.42|63.02|62.52|63.02|62.52|62.89|62.39|175
1761193200000|2025-10-23 04:20:00|63.01|62.51|63.1|62.6|63.14|62.64|63.01|62.51|109
1761193500000|2025-10-23 04:25:00|63.09|62.59|63.09|62.59|63.12|62.62|63.08|62.58|121
1761193800000|2025-10-23 04:30:00|63.1|62.6|63.05|62.55|63.11|62.61|62.99|62.49|85
1761194100000|2025-10-23 04:35:00|63.06|62.56|63.14|62.64|63.14|62.64|63.02|62.52|113
1761194400000|2025-10-23 04:40:00|63.15|62.65|63.39|62.89|63.42|62.92|63.15|62.65|216
1761194700000|2025-10-23 04:45:00|63.4|62.9|63.29|62.79|63.4|62.9|63.26|62.76|114
1761195000000|2025-10-23 04:50:00|63.3|62.8|63.23|62.73|63.34|62.84|63.22|62.72|92
1761195300000|2025-10-23 04:55:00|63.25|62.75|63.21|62.71|63.29|62.79|63.2|62.7|171
1761195600000|2025-10-23 05:00:00|63.22|62.72|63.21|62.71|63.3|62.8|63.21|62.71|92
1761195900000|2025-10-23 05:05:00|63.2|62.7|63.31|62.81|63.32|62.82|63.18|62.68|104
1761196200000|2025-10-23 05:10:00|63.32|62.82|63.43|62.93|63.43|62.93|63.31|62.81|93
1761196500000|2025-10-23 05:15:00|63.42|62.92|63.37|62.87|63.43|62.93|63.34|62.84|61
1761196800000|2025-10-23 05:20:00|63.38|62.88|63.34|62.84|63.38|62.88|63.29|62.79|117
1761197100000|2025-10-23 05:25:00|63.33|62.83|63.34|62.84|63.36|62.86|63.32|62.82|55
1761197400000|2025-10-23 05:30:00|63.35|62.85|63.38|62.88|63.4|62.9|63.34|62.84|117
1761197700000|2025-10-23 05:35:00|63.37|62.87|63.33|62.83|63.37|62.87|63.3|62.8|84
1761198000000|2025-10-23 05:40:00|63.32|62.82|63.27|62.77|63.32|62.82|63.26|62.76|86
1761198300000|2025-10-23 05:45:00|63.26|62.76|63.34|62.84|63.34|62.84|63.21|62.71|118
1761198600000|2025-10-23 05:50:00|63.33|62.83|63.49|62.99|63.5|63|63.29|62.79|89
1761198900000|2025-10-23 05:55:00|63.48|62.98|63.51|63.01|63.55|63.05|63.46|62.96|134
1761199200000|2025-10-23 06:00:00|63.52|63.02|63.47|62.97|63.54|63.04|63.45|62.95|155
1761199500000|2025-10-23 06:05:00|63.46|62.96|63.6|63.1|63.63|63.13|63.46|62.96|185
1761199800000|2025-10-23 06:10:00|63.61|63.11|63.67|63.17|63.68|63.18|63.57|63.07|160
1761200100000|2025-10-23 06:15:00|63.66|63.16|64.1|63.6|64.34|63.84|63.66|63.16|406
1761200400000|2025-10-23 06:20:00|64.09|63.59|64.11|63.61|64.27|63.77|63.97|63.47|269
1761200700000|2025-10-23 06:25:00|64.12|63.62|64.15|63.65|64.24|63.74|64.12|63.62|236
1761201000000|2025-10-23 06:30:00|64.16|63.66|64.12|63.62|64.25|63.75|64.09|63.59|273
1761201300000|2025-10-23 06:35:00|64.11|63.61|64.13|63.63|64.21|63.71|64.09|63.59|192
1761201600000|2025-10-23 06:40:00|64.12|63.62|64.22|63.72|64.27|63.77|64.12|63.62|147
1761201900000|2025-10-23 06:45:00|64.23|63.73|64.33|63.83|64.39|63.89|64.22|63.72|194
1761202200000|2025-10-23 06:50:00|64.32|63.82|64.39|63.89|64.5|64|64.31|63.81|277
1761202500000|2025-10-23 06:55:00|64.38|63.88|64.53|64.03|64.54|64.04|64.32|63.82|174
1761202800000|2025-10-23 07:00:00|64.52|64.02|64.22|63.72|64.55|64.05|64.19|63.69|152
1761203100000|2025-10-23 07:05:00|64.21|63.71|64.25|63.75|64.31|63.81|64.2|63.7|69
1761203400000|2025-10-23 07:10:00|64.24|63.74|64.14|63.64|64.25|63.75|64.14|63.64|71
1761203700000|2025-10-23 07:15:00|64.15|63.65|64.11|63.61|64.2|63.7|64.1|63.6|181
1761204000000|2025-10-23 07:20:00|64.12|63.62|63.95|63.45|64.14|63.64|63.93|63.43|298
1761204300000|2025-10-23 07:25:00|63.97|63.47|64.07|63.57|64.09|63.59|63.92|63.42|210
1761204600000|2025-10-23 07:30:00|64.08|63.58|64.13|63.63|64.21|63.71|64.08|63.58|203
1761204900000|2025-10-23 07:35:00|64.12|63.62|63.97|63.47|64.13|63.63|63.94|63.44|263
1761205200000|2025-10-23 07:40:00|63.96|63.46|64.11|63.61|64.12|63.62|63.96|63.46|166
1761205500000|2025-10-23 07:45:00|64.12|63.62|64.22|63.72|64.27|63.77|64.12|63.62|129
1761205800000|2025-10-23 07:50:00|64.23|63.73|64.17|63.67|64.25|63.75|64.16|63.66|112
1761206100000|2025-10-23 07:55:00|64.16|63.66|64.21|63.71|64.22|63.72|64.13|63.63|140
1761206400000|2025-10-23 08:00:00|64.22|63.72|64.33|63.83|64.35|63.85|64.19|63.69|191
1761206700000|2025-10-23 08:05:00|64.34|63.84|64.45|63.95|64.49|63.99|64.34|63.84|172
1761207000000|2025-10-23 08:10:00|64.44|63.94|64.51|64.01|64.54|64.04|64.44|63.94|160
1761207300000|2025-10-23 08:15:00|64.5|64|64.44|63.94|64.56|64.06|64.42|63.92|195
1761207600000|2025-10-23 08:20:00|64.45|63.95|64.37|63.87|64.5|64|64.36|63.86|206
1761207900000|2025-10-23 08:25:00|64.38|63.88|64.41|63.91|64.42|63.92|64.34|63.84|221
1761208200000|2025-10-23 08:30:00|64.42|63.92|64.44|63.94|64.46|63.96|64.37|63.87|210
1761208500000|2025-10-23 08:35:00|64.45|63.95|64.3|63.8|64.45|63.95|64.24|63.74|227
1761208800000|2025-10-23 08:40:00|64.29|63.79|64.38|63.88|64.41|63.91|64.27|63.77|190
1761209100000|2025-10-23 08:45:00|64.37|63.87|64.44|63.94|64.45|63.95|64.37|63.87|204
1761209400000|2025-10-23 08:50:00|64.45|63.95|64.3|63.8|64.47|63.97|64.3|63.8|223
1761209700000|2025-10-23 08:55:00|64.31|63.81|64.3|63.8|64.31|63.81|64.24|63.74|241
1761210000000|2025-10-23 09:00:00|64.29|63.79|64.18|63.68|64.35|63.85|64.18|63.68|317
1761210300000|2025-10-23 09:05:00|64.19|63.69|64.29|63.79|64.29|63.79|64.15|63.65|187
1761210600000|2025-10-23 09:10:00|64.28|63.78|64.12|63.62|64.28|63.78|64.11|63.61|193
1761210900000|2025-10-23 09:15:00|64.13|63.63|64.21|63.71|64.23|63.73|64.1|63.6|161
1761211200000|2025-10-23 09:20:00|64.23|63.73|64.2|63.7|64.23|63.73|64.15|63.65|119
1761211500000|2025-10-23 09:25:00|64.21|63.71|64.26|63.76|64.26|63.76|64.2|63.7|148
1761211800000|2025-10-23 09:30:00|64.27|63.77|64.22|63.72|64.27|63.77|64.18|63.68|264
1761212100000|2025-10-23 09:35:00|64.21|63.71|64.13|63.63|64.23|63.73|64.13|63.63|369
1761212400000|2025-10-23 09:40:00|64.15|63.65|64.2|63.7|64.21|63.71|64.13|63.63|144
1761212700000|2025-10-23 09:45:00|64.21|63.71|64.15|63.65|64.22|63.72|64.12|63.62|214
1761213000000|2025-10-23 09:50:00|64.16|63.66|64.22|63.72|64.25|63.75|64.16|63.66|182
1761213300000|2025-10-23 09:55:00|64.23|63.73|64.3|63.8|64.31|63.81|64.21|63.71|143
1761213600000|2025-10-23 10:00:00|64.31|63.81|64.37|63.87|64.41|63.91|64.3|63.8|248
1761213900000|2025-10-23 10:05:00|64.36|63.86|64.34|63.84|64.38|63.88|64.27|63.77|258
1761214200000|2025-10-23 10:10:00|64.33|63.83|64.38|63.88|64.4|63.9|64.29|63.79|160
1761214500000|2025-10-23 10:15:00|64.37|63.87|64.43|63.93|64.48|63.98|64.37|63.87|131
1761214800000|2025-10-23 10:20:00|64.44|63.94|64.36|63.86|64.47|63.97|64.36|63.86|292
1761215100000|2025-10-23 10:25:00|64.35|63.85|64.35|63.85|64.4|63.9|64.33|63.83|152
1761215400000|2025-10-23 10:30:00|64.34|63.84|64.32|63.82|64.35|63.85|64.28|63.78|133
1761215700000|2025-10-23 10:35:00|64.33|63.83|64.26|63.76|64.38|63.88|64.18|63.68|156
1761216000000|2025-10-23 10:40:00|64.27|63.77|64.24|63.74|64.28|63.78|64.2|63.7|156
1761216300000|2025-10-23 10:45:00|64.23|63.73|64.28|63.78|64.29|63.79|64.17|63.67|78
1761216600000|2025-10-23 10:50:00|64.29|63.79|64.28|63.78|64.33|63.83|64.24|63.74|134
1761216900000|2025-10-23 10:55:00|64.27|63.77|64.24|63.74|64.32|63.82|64.24|63.74|85
1761217200000|2025-10-23 11:00:00|64.23|63.73|64.17|63.67|64.25|63.75|64.16|63.66|139
1761217500000|2025-10-23 11:05:00|64.16|63.66|64.17|63.67|64.17|63.67|64.07|63.57|178
1761217800000|2025-10-23 11:10:00|64.16|63.66|64.14|63.64|64.19|63.69|64.1|63.6|122
1761218100000|2025-10-23 11:15:00|64.13|63.63|64.15|63.65|64.2|63.7|64.02|63.52|243
1761218400000|2025-10-23 11:20:00|64.14|63.64|64.21|63.71|64.24|63.74|64.12|63.62|125
1761218700000|2025-10-23 11:25:00|64.2|63.7|64.22|63.72|64.27|63.77|64.16|63.66|130
1761219000000|2025-10-23 11:30:00|64.23|63.73|63.96|63.46|64.24|63.74|63.94|63.44|177
1761219300000|2025-10-23 11:35:00|63.97|63.47|63.99|63.49|64.04|63.54|63.91|63.41|108
1761219600000|2025-10-23 11:40:00|63.98|63.48|63.87|63.37|63.99|63.49|63.86|63.36|265
1761219900000|2025-10-23 11:45:00|63.88|63.38|63.91|63.41|63.91|63.41|63.82|63.32|257
1761220200000|2025-10-23 11:50:00|63.9|63.4|63.88|63.38|63.92|63.42|63.75|63.25|142
1761220500000|2025-10-23 11:55:00|63.89|63.39|63.86|63.36|63.91|63.41|63.86|63.36|97
1761220800000|2025-10-23 12:00:00|63.85|63.35|63.37|62.87|63.86|63.36|63.37|62.87|301
1761221100000|2025-10-23 12:05:00|63.36|62.86|63.56|63.06|63.59|63.09|63.35|62.85|271
1761221400000|2025-10-23 12:10:00|63.57|63.07|63.61|63.11|63.69|63.19|63.56|63.06|252
1761221700000|2025-10-23 12:15:00|63.62|63.12|63.76|63.26|63.8|63.3|63.52|63.02|214
1761222000000|2025-10-23 12:20:00|63.75|63.25|63.8|63.3|63.83|63.33|63.71|63.21|209
1761222300000|2025-10-23 12:25:00|63.79|63.29|63.91|63.41|63.91|63.41|63.77|63.27|202
1761222600000|2025-10-23 12:30:00|63.89|63.39|63.83|63.33|63.89|63.39|63.7|63.2|243
1761222900000|2025-10-23 12:35:00|63.84|63.34|64.01|63.51|64.03|63.53|63.75|63.25|220
1761223200000|2025-10-23 12:40:00|64|63.5|64.03|63.53|64.09|63.59|63.98|63.48|78
1761223500000|2025-10-23 12:45:00|64.02|63.52|64.02|63.52|64.1|63.6|63.96|63.46|139
1761223800000|2025-10-23 12:50:00|64.01|63.51|64.02|63.52|64.06|63.56|63.91|63.41|128
1761224100000|2025-10-23 12:55:00|64.03|63.53|64.2|63.7|64.21|63.71|64.01|63.51|84
1761224400000|2025-10-23 13:00:00|64.19|63.69|64.1|63.6|64.21|63.71|64.02|63.52|152
1761224700000|2025-10-23 13:05:00|64.09|63.59|63.96|63.46|64.1|63.6|63.94|63.44|296
1761225000000|2025-10-23 13:10:00|63.95|63.45|64.28|63.78|64.29|63.79|63.87|63.37|230
1761225300000|2025-10-23 13:15:00|64.27|63.77|64.17|63.67|64.31|63.81|64.16|63.66|163
1761225600000|2025-10-23 13:20:00|64.18|63.68|64.14|63.64|64.19|63.69|64.11|63.61|128
1761225900000|2025-10-23 13:25:00|64.15|63.65|64.26|63.76|64.28|63.78|64.14|63.64|139
1761226200000|2025-10-23 13:30:00|64.25|63.75|64.59|64.09|64.63|64.13|64.19|63.69|294
1761226500000|2025-10-23 13:35:00|64.58|64.08|64.58|64.08|64.7|64.2|64.47|63.97|235
1761226800000|2025-10-23 13:40:00|64.57|64.07|64.34|63.84|64.57|64.07|64.19|63.69|192
1761227100000|2025-10-23 13:45:00|64.35|63.85|64.36|63.86|64.41|63.91|64.2|63.7|254
1761227400000|2025-10-23 13:50:00|64.37|63.87|64.33|63.83|64.43|63.93|64.23|63.73|164
1761227700000|2025-10-23 13:55:00|64.34|63.84|64.29|63.79|64.38|63.88|64.21|63.71|185
1761228000000|2025-10-23 14:00:00|64.3|63.8|64.27|63.77|64.38|63.88|64.23|63.73|244
1761228300000|2025-10-23 14:05:00|64.28|63.78|64.08|63.58|64.29|63.79|63.95|63.45|277
1761228600000|2025-10-23 14:10:00|64.09|63.59|63.89|63.39|64.16|63.66|63.84|63.34|336
1761228900000|2025-10-23 14:15:00|63.87|63.37|63.75|63.25|64.04|63.54|63.71|63.21|314
1761229200000|2025-10-23 14:20:00|63.76|63.26|64.14|63.64|64.14|63.64|63.72|63.22|234
1761229500000|2025-10-23 14:25:00|64.13|63.63|64.02|63.52|64.17|63.67|64.01|63.51|170
1761229800000|2025-10-23 14:30:00|64.03|63.53|64.2|63.7|64.21|63.71|63.98|63.48|199
1761230100000|2025-10-23 14:35:00|64.21|63.71|64.34|63.84|64.44|63.94|64.2|63.7|200
1761230400000|2025-10-23 14:40:00|64.33|63.83|64.23|63.73|64.35|63.85|64.19|63.69|271
1761230700000|2025-10-23 14:45:00|64.22|63.72|64.32|63.82|64.37|63.87|64.16|63.66|222
1761231000000|2025-10-23 14:50:00|64.31|63.81|64.17|63.67|64.31|63.81|64.13|63.63|171
1761231300000|2025-10-23 14:55:00|64.16|63.66|64.21|63.71|64.23|63.73|64.12|63.62|189
1761231600000|2025-10-23 15:00:00|64.22|63.72|64.14|63.64|64.26|63.76|64.11|63.61|200
1761231900000|2025-10-23 15:05:00|64.15|63.65|64.57|64.07|64.57|64.07|64.09|63.59|269
1761232200000|2025-10-23 15:10:00|64.58|64.08|64.57|64.07|64.75|64.25|64.48|63.98|363
1761232500000|2025-10-23 15:15:00|64.56|64.06|64.39|63.89|64.67|64.17|64.26|63.76|338
1761232800000|2025-10-23 15:20:00|64.38|63.88|64.44|63.94|64.45|63.95|64.28|63.78|279
1761233100000|2025-10-23 15:25:00|64.43|63.93|64.52|64.02|64.55|64.05|64.35|63.85|256
1761233400000|2025-10-23 15:30:00|64.51|64.01|64.8|64.3|64.85|64.35|64.48|63.98|220
1761233700000|2025-10-23 15:35:00|64.79|64.29|64.63|64.13|64.81|64.31|64.59|64.09|257
1761234000000|2025-10-23 15:40:00|64.62|64.12|64.47|63.97|64.69|64.19|64.45|63.95|234
1761234300000|2025-10-23 15:45:00|64.48|63.98|64.69|64.19|64.69|64.19|64.43|63.93|210
1761234600000|2025-10-23 15:50:00|64.68|64.18|64.66|64.16|64.72|64.22|64.59|64.09|221
1761234900000|2025-10-23 15:55:00|64.65|64.15|64.51|64.01|64.7|64.2|64.5|64|145
1761235200000|2025-10-23 16:00:00|64.52|64.02|64.59|64.09|64.66|64.16|64.51|64.01|140
1761235500000|2025-10-23 16:05:00|64.6|64.1|64.47|63.97|64.65|64.15|64.42|63.92|265
1761235800000|2025-10-23 16:10:00|64.48|63.98|64.55|64.05|64.59|64.09|64.4|63.9|192
1761236100000|2025-10-23 16:15:00|64.54|64.04|64.58|64.08|64.64|64.14|64.52|64.02|209
1761236400000|2025-10-23 16:20:00|64.59|64.09|64.57|64.07|64.61|64.11|64.53|64.03|265
1761236700000|2025-10-23 16:25:00|64.56|64.06|64.5|64|64.62|64.12|64.49|63.99|282
1761237000000|2025-10-23 16:30:00|64.51|64.01|64.55|64.05|64.62|64.12|64.5|64|223
1761237300000|2025-10-23 16:35:00|64.54|64.04|64.45|63.95|64.54|64.04|64.43|63.93|232
1761237600000|2025-10-23 16:40:00|64.46|63.96|64.57|64.07|64.59|64.09|64.46|63.96|140
1761237900000|2025-10-23 16:45:00|64.56|64.06|64.67|64.17|64.7|64.2|64.56|64.06|150
1761238200000|2025-10-23 16:50:00|64.68|64.18|65.19|64.69|65.22|64.72|64.67|64.17|219
1761238500000|2025-10-23 16:55:00|65.18|64.68|65.06|64.56|65.19|64.69|64.99|64.49|246
1761238800000|2025-10-23 17:00:00|65.07|64.57|64.83|64.33|65.08|64.58|64.8|64.3|223
1761239100000|2025-10-23 17:05:00|64.84|64.34|64.65|64.15|64.85|64.35|64.55|64.05|219
1761239400000|2025-10-23 17:10:00|64.64|64.14|64.74|64.24|64.83|64.33|64.64|64.14|214
1761239700000|2025-10-23 17:15:00|64.75|64.25|64.83|64.33|64.84|64.34|64.71|64.21|162
1761240000000|2025-10-23 17:20:00|64.84|64.34|64.82|64.32|64.86|64.36|64.71|64.21|78
1761240300000|2025-10-23 17:25:00|64.81|64.31|64.82|64.32|64.83|64.33|64.73|64.23|82
1761240600000|2025-10-23 17:30:00|64.83|64.33|64.98|64.48|64.99|64.49|64.82|64.32|114
1761240900000|2025-10-23 17:35:00|64.97|64.47|65.39|64.89|65.44|64.94|64.97|64.47|321
1761241200000|2025-10-23 17:40:00|65.4|64.9|65.36|64.86|65.44|64.94|65.3|64.8|247
1761241500000|2025-10-23 17:45:00|65.37|64.87|65.59|65.09|65.62|65.12|65.36|64.86|151
1761241800000|2025-10-23 17:50:00|65.61|65.11|65.44|64.94|65.65|65.15|65.39|64.89|170
1761242100000|2025-10-23 17:55:00|65.43|64.93|65.51|65.01|65.54|65.04|65.41|64.91|116
1761242400000|2025-10-23 18:00:00|65.52|65.02|65.41|64.91|65.58|65.08|65.4|64.9|282
1761242700000|2025-10-23 18:05:00|65.4|64.9|65.28|64.78|65.44|64.94|65.28|64.78|242
1761243000000|2025-10-23 18:10:00|65.29|64.79|65.14|64.64|65.4|64.9|65.11|64.61|204
1761243300000|2025-10-23 18:15:00|65.13|64.63|65.25|64.75|65.27|64.77|65.12|64.62|186
1761243600000|2025-10-23 18:20:00|65.24|64.74|65.13|64.63|65.24|64.74|65.11|64.61|218
1761243900000|2025-10-23 18:25:00|65.12|64.62|65.12|64.62|65.2|64.7|65.06|64.56|129
1761244200000|2025-10-23 18:30:00|65.13|64.63|65.09|64.59|65.15|64.65|65.03|64.53|235
1761244500000|2025-10-23 18:35:00|65.1|64.6|64.97|64.47|65.1|64.6|64.97|64.47|209
1761244800000|2025-10-23 18:40:00|64.98|64.48|64.99|64.49|65|64.5|64.93|64.43|204
1761245100000|2025-10-23 18:45:00|64.98|64.48|64.8|64.3|64.99|64.49|64.72|64.22|200
1761245400000|2025-10-23 18:50:00|64.81|64.31|64.94|64.44|64.96|64.46|64.73|64.23|168
1761245700000|2025-10-23 18:55:00|64.93|64.43|64.84|64.34|64.96|64.46|64.81|64.31|190
1761246000000|2025-10-23 19:00:00|64.83|64.33|64.53|64.03|64.86|64.36|64.53|64.03|263
1761246300000|2025-10-23 19:05:00|64.52|64.02|64.7|64.2|64.71|64.21|64.52|64.02|266
1761246600000|2025-10-23 19:10:00|64.71|64.21|64.79|64.29|64.83|64.33|64.7|64.2|137
1761246900000|2025-10-23 19:15:00|64.78|64.28|64.66|64.16|64.79|64.29|64.66|64.16|171
1761247200000|2025-10-23 19:20:00|64.67|64.17|64.93|64.43|64.94|64.44|64.66|64.16|239
1761247500000|2025-10-23 19:25:00|64.92|64.42|64.96|64.46|64.97|64.47|64.91|64.41|162
1761247800000|2025-10-23 19:30:00|64.95|64.45|64.82|64.32|64.95|64.45|64.76|64.26|164
1761248100000|2025-10-23 19:35:00|64.83|64.33|64.84|64.34|64.86|64.36|64.75|64.25|223
1761248400000|2025-10-23 19:40:00|64.85|64.35|64.75|64.25|64.87|64.37|64.75|64.25|96
1761248700000|2025-10-23 19:45:00|64.76|64.26|64.86|64.36|64.89|64.39|64.75|64.25|104
1761249000000|2025-10-23 19:50:00|64.84|64.34|64.77|64.27|64.84|64.34|64.7|64.2|160
1761249300000|2025-10-23 19:55:00|64.76|64.26|64.8|64.3|64.82|64.32|64.72|64.22|145
1761249600000|2025-10-23 20:00:00|64.79|64.29|64.69|64.19|64.8|64.3|64.53|64.03|236
1761249900000|2025-10-23 20:05:00|64.7|64.2|64.65|64.15|64.76|64.26|64.57|64.07|178
1761250200000|2025-10-23 20:10:00|64.66|64.16|64.61|64.11|64.68|64.18|64.48|63.98|154
1761250500000|2025-10-23 20:15:00|64.6|64.1|64.65|64.15|64.66|64.16|64.59|64.09|120
1761250800000|2025-10-23 20:20:00|64.66|64.16|64.66|64.16|64.69|64.19|64.63|64.13|53
1761251100000|2025-10-23 20:25:00|64.67|64.17|64.67|64.17|64.69|64.19|64.6|64.1|60
1761251400000|2025-10-23 20:30:00|64.66|64.16|64.72|64.22|64.72|64.22|64.63|64.13|103
1761251700000|2025-10-23 20:35:00|64.71|64.21|64.63|64.13|64.73|64.23|64.63|64.13|54
1761252000000|2025-10-23 20:40:00|64.62|64.12|64.6|64.1|64.63|64.13|64.52|64.02|175
1761252300000|2025-10-23 20:45:00|64.61|64.11|64.54|64.04|64.61|64.11|64.5|64|145
1761252600000|2025-10-23 20:50:00|64.53|64.03|64.59|64.09|64.64|64.14|64.53|64.03|73
1761252900000|2025-10-23 20:55:00|64.6|64.1|64.18|63.68|64.6|64.1|63.94|63.44|216
1761253200000|2025-10-23 21:00:00|64.17|63.67|64.28|63.78|64.38|63.88|64.06|63.56|168
1761253500000|2025-10-23 21:05:00|64.29|63.79|64.24|63.74|64.34|63.84|64.18|63.68|52
1761253800000|2025-10-23 21:10:00|64.23|63.73|64.28|63.78|64.28|63.78|64.11|63.61|116
1761254100000|2025-10-23 21:15:00|64.27|63.77|64.27|63.77|64.32|63.82|64.16|63.66|101
1761254400000|2025-10-23 21:20:00|64.26|63.76|64.25|63.75|64.27|63.77|64.17|63.67|95
1761254700000|2025-10-23 21:25:00|64.24|63.74|64.17|63.67|64.27|63.77|64.15|63.65|75
1761255000000|2025-10-23 21:30:00|64.16|63.66|64.12|63.62|64.17|63.67|64.1|63.6|45
1761255300000|2025-10-23 21:35:00|64.11|63.61|64.11|63.61|64.15|63.65|64.1|63.6|25
1761255600000|2025-10-23 21:40:00|64.12|63.62|64.15|63.65|64.27|63.77|64.09|63.59|62
1761255900000|2025-10-23 21:45:00|64.16|63.66|64.24|63.74|64.26|63.76|64.15|63.65|35
1761256200000|2025-10-23 21:50:00|64.23|63.73|64.21|63.71|64.27|63.77|64.2|63.7|53
1761256500000|2025-10-23 21:55:00|64.2|63.7|64.17|63.67|64.2|63.7|64.13|63.63|63
1761256800000|2025-10-23 22:00:00|64.16|63.66|64.23|63.73|64.26|63.76|64.14|63.64|133
1761257100000|2025-10-23 22:05:00|64.24|63.74|64.33|63.83|64.39|63.89|64.21|63.71|124
1761257400000|2025-10-23 22:10:00|64.34|63.84|64.23|63.73|64.36|63.86|64.19|63.69|166
1761257700000|2025-10-23 22:15:00|64.22|63.72|64.23|63.73|64.3|63.8|64.2|63.7|172
1761258000000|2025-10-23 22:20:00|64.22|63.72|64.18|63.68|64.26|63.76|64.17|63.67|130
1761258300000|2025-10-23 22:25:00|64.2|63.7|64.25|63.75|64.29|63.79|64.18|63.68|238
1761258600000|2025-10-23 22:30:00|64.26|63.76|64.38|63.88|64.45|63.95|64.26|63.76|164
1761258900000|2025-10-23 22:35:00|64.39|63.89|64.39|63.89|64.43|63.93|64.36|63.86|100
1761259200000|2025-10-23 22:40:00|64.4|63.9|64.32|63.82|64.4|63.9|64.28|63.78|159
1761259500000|2025-10-23 22:45:00|64.31|63.81|64.3|63.8|64.38|63.88|64.27|63.77|154
1761259800000|2025-10-23 22:50:00|64.31|63.81|64.4|63.9|64.44|63.94|64.3|63.8|108
1761260100000|2025-10-23 22:55:00|64.41|63.91|64.37|63.87|64.44|63.94|64.35|63.85|122
1761260400000|2025-10-23 23:00:00|64.36|63.86|64.33|63.83|64.39|63.89|64.29|63.79|167
1761260700000|2025-10-23 23:05:00|64.32|63.82|64.33|63.83|64.34|63.84|64.28|63.78|218
1761261000000|2025-10-23 23:10:00|64.32|63.82|64.37|63.87|64.39|63.89|64.31|63.81|136
1761261300000|2025-10-23 23:15:00|64.36|63.86|64.31|63.81|64.37|63.87|64.27|63.77|203
1761261600000|2025-10-23 23:20:00|64.3|63.8|64.39|63.89|64.43|63.93|64.3|63.8|203
1761261900000|2025-10-23 23:25:00|64.38|63.88|64.38|63.88|64.41|63.91|64.32|63.82|159
1761262200000|2025-10-23 23:30:00|64.37|63.87|64.38|63.88|64.42|63.92|64.32|63.82|173
1761262500000|2025-10-23 23:35:00|64.39|63.89|64.4|63.9|64.46|63.96|64.38|63.88|177
1761262800000|2025-10-23 23:40:00|64.41|63.91|64.44|63.94|64.46|63.96|64.41|63.91|78
1761263100000|2025-10-23 23:45:00|64.43|63.93|64.48|63.98|64.52|64.02|64.4|63.9|163
1761263400000|2025-10-23 23:50:00|64.49|63.99|64.51|64.01|64.54|64.04|64.47|63.97|97
1761263700000|2025-10-23 23:55:00|64.52|64.02|64.55|64.05|64.59|64.09|64.48|63.98|119
1761264000000|2025-10-24 00:00:00|64.56|64.06|64.5|64|64.61|64.11|64.44|63.94|247
1761264300000|2025-10-24 00:05:00|64.49|63.99|64.47|63.97|64.52|64.02|64.38|63.88|272
1761264600000|2025-10-24 00:10:00|64.49|63.99|64.6|64.1|64.63|64.13|64.4|63.9|252
1761264900000|2025-10-24 00:15:00|64.59|64.09|64.7|64.2|64.73|64.23|64.5|64|187
1761265200000|2025-10-24 00:20:00|64.69|64.19|64.6|64.1|64.7|64.2|64.55|64.05|145
1761265500000|2025-10-24 00:25:00|64.59|64.09|64.45|63.95|64.61|64.11|64.43|63.93|116
1761265800000|2025-10-24 00:30:00|64.46|63.96|64.61|64.11|64.65|64.15|64.44|63.94|159
1761266100000|2025-10-24 00:35:00|64.62|64.12|64.62|64.12|64.66|64.16|64.54|64.04|145
1761266400000|2025-10-24 00:40:00|64.63|64.13|64.7|64.2|64.75|64.25|64.62|64.12|138
1761266700000|2025-10-24 00:45:00|64.71|64.21|64.77|64.27|64.78|64.28|64.69|64.19|174
1761267000000|2025-10-24 00:50:00|64.76|64.26|64.92|64.42|64.98|64.48|64.75|64.25|222
1761267300000|2025-10-24 00:55:00|64.91|64.41|64.78|64.28|64.93|64.43|64.76|64.26|168
1761267600000|2025-10-24 01:00:00|64.76|64.26|64.78|64.28|64.81|64.31|64.71|64.21|211
1761267900000|2025-10-24 01:05:00|64.77|64.27|64.7|64.2|64.77|64.27|64.68|64.18|101
1761268200000|2025-10-24 01:10:00|64.69|64.19|64.67|64.17|64.73|64.23|64.66|64.16|92
1761268500000|2025-10-24 01:15:00|64.68|64.18|64.65|64.15|64.68|64.18|64.61|64.11|168
1761268800000|2025-10-24 01:20:00|64.64|64.14|64.53|64.03|64.67|64.17|64.53|64.03|154
1761269100000|2025-10-24 01:25:00|64.52|64.02|64.45|63.95|64.53|64.03|64.4|63.9|151
1761269400000|2025-10-24 01:30:00|64.44|63.94|64.5|64|64.54|64.04|64.42|63.92|104
1761269700000|2025-10-24 01:35:00|64.49|63.99|64.52|64.02|64.52|64.02|64.41|63.91|151
1761270000000|2025-10-24 01:40:00|64.53|64.03|64.6|64.1|64.6|64.1|64.51|64.01|191
1761270300000|2025-10-24 01:45:00|64.61|64.11|64.64|64.14|64.75|64.25|64.61|64.11|130
1761270600000|2025-10-24 01:50:00|64.65|64.15|64.65|64.15|64.69|64.19|64.63|64.13|177
1761270900000|2025-10-24 01:55:00|64.66|64.16|64.67|64.17|64.7|64.2|64.62|64.12|149
1761271200000|2025-10-24 02:00:00|64.66|64.16|64.57|64.07|64.68|64.18|64.57|64.07|135
1761271500000|2025-10-24 02:05:00|64.58|64.08|64.58|64.08|64.61|64.11|64.54|64.04|185
1761271800000|2025-10-24 02:10:00|64.57|64.07|64.55|64.05|64.58|64.08|64.54|64.04|167
1761272100000|2025-10-24 02:15:00|64.56|64.06|64.48|63.98|64.6|64.1|64.46|63.96|208
1761272400000|2025-10-24 02:20:00|64.49|63.99|64.32|63.82|64.5|64|64.28|63.78|207
1761272700000|2025-10-24 02:25:00|64.33|63.83|64.32|63.82|64.37|63.87|64.27|63.77|237
1761273000000|2025-10-24 02:30:00|64.33|63.83|64.38|63.88|64.44|63.94|64.31|63.81|206
1761273300000|2025-10-24 02:35:00|64.37|63.87|64.29|63.79|64.43|63.93|64.28|63.78|193
1761273600000|2025-10-24 02:40:00|64.28|63.78|64.46|63.96|64.46|63.96|64.28|63.78|215
1761273900000|2025-10-24 02:45:00|64.47|63.97|64.51|64.01|64.53|64.03|64.44|63.94|211
1761274200000|2025-10-24 02:50:00|64.5|64|64.57|64.07|64.57|64.07|64.47|63.97|148
1761274500000|2025-10-24 02:55:00|64.58|64.08|64.5|64|64.65|64.15|64.49|63.99|125
1761274800000|2025-10-24 03:00:00|64.51|64.01|64.4|63.9|64.54|64.04|64.36|63.86|197
1761275100000|2025-10-24 03:05:00|64.39|63.89|64.41|63.91|64.45|63.95|64.39|63.89|166
1761275400000|2025-10-24 03:10:00|64.42|63.92|64.45|63.95|64.5|64|64.4|63.9|127
1761275700000|2025-10-24 03:15:00|64.44|63.94|64.45|63.95|64.47|63.97|64.36|63.86|185
1761276000000|2025-10-24 03:20:00|64.44|63.94|64.5|64|64.54|64.04|64.44|63.94|130
1761276300000|2025-10-24 03:25:00|64.49|63.99|64.47|63.97|64.49|63.99|64.44|63.94|91
1761276600000|2025-10-24 03:30:00|64.46|63.96|64.32|63.82|64.47|63.97|64.3|63.8|122
1761276900000|2025-10-24 03:35:00|64.31|63.81|64.32|63.82|64.36|63.86|64.28|63.78|86
1761277200000|2025-10-24 03:40:00|64.33|63.83|64.3|63.8|64.39|63.89|64.26|63.76|90
1761277500000|2025-10-24 03:45:00|64.28|63.78|64.22|63.72|64.29|63.79|64.21|63.71|194
1761277800000|2025-10-24 03:50:00|64.2|63.7|64.26|63.76|64.32|63.82|64.18|63.68|251
1761278100000|2025-10-24 03:55:00|64.27|63.77|64.33|63.83|64.35|63.85|64.26|63.76|149
1761278400000|2025-10-24 04:00:00|64.35|63.85|64.19|63.69|64.35|63.85|64.16|63.66|263
1761278700000|2025-10-24 04:05:00|64.2|63.7|64.29|63.79|64.29|63.79|64.15|63.65|286
1761279000000|2025-10-24 04:10:00|64.28|63.78|64.45|63.95|64.46|63.96|64.25|63.75|166
1761279300000|2025-10-24 04:15:00|64.44|63.94|64.41|63.91|64.5|64|64.37|63.87|356
1761279600000|2025-10-24 04:20:00|64.4|63.9|64.7|64.2|64.73|64.23|64.39|63.89|254
1761279900000|2025-10-24 04:25:00|64.71|64.21|64.91|64.41|64.97|64.47|64.68|64.18|244
1761280200000|2025-10-24 04:30:00|64.92|64.42|65.28|64.78|65.41|64.91|64.91|64.41|371
1761280500000|2025-10-24 04:35:00|65.3|64.8|65.19|64.69|65.35|64.85|65.11|64.61|274
1761280800000|2025-10-24 04:40:00|65.18|64.68|65.33|64.83|65.36|64.86|65.18|64.68|219
1761281100000|2025-10-24 04:45:00|65.32|64.82|65.35|64.85|65.45|64.95|65.28|64.78|257
1761281400000|2025-10-24 04:50:00|65.34|64.84|65.48|64.98|65.49|64.99|65.32|64.82|241
1761281700000|2025-10-24 04:55:00|65.47|64.97|65.39|64.89|65.54|65.04|65.38|64.88|138
1761282000000|2025-10-24 05:00:00|65.4|64.9|65.29|64.79|65.43|64.93|65.26|64.76|217
1761282300000|2025-10-24 05:05:00|65.3|64.8|65.43|64.93|65.43|64.93|65.26|64.76|156
1761282600000|2025-10-24 05:10:00|65.42|64.92|65.35|64.85|65.44|64.94|65.3|64.8|149
1761282900000|2025-10-24 05:15:00|65.34|64.84|65.47|64.97|65.49|64.99|65.32|64.82|123
1761283200000|2025-10-24 05:20:00|65.46|64.96|65.43|64.93|65.47|64.97|65.33|64.83|120
1761283500000|2025-10-24 05:25:00|65.44|64.94|65.43|64.93|65.47|64.97|65.4|64.9|107
1761283800000|2025-10-24 05:30:00|65.42|64.92|65.46|64.96|65.53|65.03|65.33|64.83|143
1761284100000|2025-10-24 05:35:00|65.47|64.97|65.43|64.93|65.54|65.04|65.43|64.93|97
1761284400000|2025-10-24 05:40:00|65.44|64.94|65.4|64.9|65.46|64.96|65.35|64.85|136
1761284700000|2025-10-24 05:45:00|65.41|64.91|65.58|65.08|65.58|65.08|65.4|64.9|118
1761285000000|2025-10-24 05:50:00|65.57|65.07|65.52|65.02|65.58|65.08|65.51|65.01|84
1761285300000|2025-10-24 05:55:00|65.53|65.03|65.51|65.01|65.54|65.04|65.48|64.98|95
1761285600000|2025-10-24 06:00:00|65.5|65|65.45|64.95|65.51|65.01|65.37|64.87|175
1761285900000|2025-10-24 06:05:00|65.46|64.96|65.39|64.89|65.48|64.98|65.37|64.87|194
1761286200000|2025-10-24 06:10:00|65.4|64.9|65.45|64.95|65.5|65|65.39|64.89|136
1761286500000|2025-10-24 06:15:00|65.46|64.96|65.49|64.99|65.53|65.03|65.36|64.86|149
1761286800000|2025-10-24 06:20:00|65.5|65|65.53|65.03|65.55|65.05|65.42|64.92|176
1761287100000|2025-10-24 06:25:00|65.52|65.02|65.55|65.05|65.57|65.07|65.49|64.99|95
1761287400000|2025-10-24 06:30:00|65.56|65.06|65.57|65.07|65.6|65.1|65.48|64.98|149
1761287700000|2025-10-24 06:35:00|65.56|65.06|65.57|65.07|65.6|65.1|65.55|65.05|64
1761288000000|2025-10-24 06:40:00|65.56|65.06|65.5|65|65.57|65.07|65.48|64.98|218
1761288300000|2025-10-24 06:45:00|65.51|65.01|65.46|64.96|65.51|65.01|65.44|64.94|197
1761288600000|2025-10-24 06:50:00|65.47|64.97|65.56|65.06|65.59|65.09|65.45|64.95|207
1761288900000|2025-10-24 06:55:00|65.55|65.05|65.69|65.19|65.75|65.25|65.55|65.05|173
1761289200000|2025-10-24 07:00:00|65.7|65.2|65.68|65.18|65.74|65.24|65.6|65.1|204
1761289500000|2025-10-24 07:05:00|65.69|65.19|65.57|65.07|65.73|65.23|65.55|65.05|169
1761289800000|2025-10-24 07:10:00|65.58|65.08|65.41|64.91|65.58|65.08|65.41|64.91|145
1761290100000|2025-10-24 07:15:00|65.42|64.92|65.4|64.9|65.45|64.95|65.32|64.82|251
1761290400000|2025-10-24 07:20:00|65.39|64.89|65.41|64.91|65.46|64.96|65.37|64.87|229
1761290700000|2025-10-24 07:25:00|65.4|64.9|65.46|64.96|65.46|64.96|65.34|64.84|255
1761291000000|2025-10-24 07:30:00|65.45|64.95|65.41|64.91|65.48|64.98|65.4|64.9|227
1761291300000|2025-10-24 07:35:00|65.42|64.92|65.3|64.8|65.42|64.92|65.3|64.8|281
1761291600000|2025-10-24 07:40:00|65.31|64.81|65.15|64.65|65.32|64.82|65.14|64.64|207
1761291900000|2025-10-24 07:45:00|65.16|64.66|65.09|64.59|65.16|64.66|64.94|64.44|304
1761292200000|2025-10-24 07:50:00|65.1|64.6|65.15|64.65|65.21|64.71|65.09|64.59|307
1761292500000|2025-10-24 07:55:00|65.16|64.66|65.22|64.72|65.22|64.72|65.11|64.61|414
1761292800000|2025-10-24 08:00:00|65.21|64.71|65.01|64.51|65.24|64.74|64.97|64.47|270
1761293100000|2025-10-24 08:05:00|65|64.5|65.14|64.64|65.14|64.64|64.93|64.43|349
1761293400000|2025-10-24 08:10:00|65.15|64.65|65.18|64.68|65.3|64.8|65.15|64.65|284
1761293700000|2025-10-24 08:15:00|65.2|64.7|65.18|64.68|65.21|64.71|65.04|64.54|335
1761294000000|2025-10-24 08:20:00|65.19|64.69|65.18|64.68|65.23|64.73|65.12|64.62|381
1761294300000|2025-10-24 08:25:00|65.19|64.69|65.09|64.59|65.19|64.69|65.08|64.58|256
1761294600000|2025-10-24 08:30:00|65.08|64.58|65.1|64.6|65.1|64.6|65|64.5|211
1761294900000|2025-10-24 08:35:00|65.11|64.61|65.32|64.82|65.34|64.84|65.11|64.61|146
1761295200000|2025-10-24 08:40:00|65.31|64.81|65.47|64.97|65.5|65|65.3|64.8|125
1761295500000|2025-10-24 08:45:00|65.48|64.98|65.48|64.98|65.6|65.1|65.44|64.94|214
1761295800000|2025-10-24 08:50:00|65.47|64.97|65.41|64.91|65.51|65.01|65.41|64.91|196
1761296100000|2025-10-24 08:55:00|65.42|64.92|65.41|64.91|65.45|64.95|65.39|64.89|146
1761296400000|2025-10-24 09:00:00|65.42|64.92|65.35|64.85|65.44|64.94|65.33|64.83|205
1761296700000|2025-10-24 09:05:00|65.36|64.86|65.43|64.93|65.51|65.01|65.35|64.85|214
1761297000000|2025-10-24 09:10:00|65.44|64.94|65.47|64.97|65.52|65.02|65.41|64.91|164
1761297300000|2025-10-24 09:15:00|65.48|64.98|65.5|65|65.55|65.05|65.46|64.96|148
1761297600000|2025-10-24 09:20:00|65.51|65.01|65.46|64.96|65.52|65.02|65.45|64.95|184
1761297900000|2025-10-24 09:25:00|65.47|64.97|65.45|64.95|65.52|65.02|65.44|64.94|221
1761298200000|2025-10-24 09:30:00|65.47|64.97|65.36|64.86|65.49|64.99|65.27|64.77|226
1761298500000|2025-10-24 09:35:00|65.35|64.85|65.33|64.83|65.4|64.9|65.32|64.82|204
1761298800000|2025-10-24 09:40:00|65.32|64.82|65.35|64.85|65.38|64.88|65.27|64.77|243
1761299100000|2025-10-24 09:45:00|65.34|64.84|65.4|64.9|65.41|64.91|65.3|64.8|165
1761299400000|2025-10-24 09:50:00|65.39|64.89|65.29|64.79|65.42|64.92|65.27|64.77|133
1761299700000|2025-10-24 09:55:00|65.28|64.78|65.29|64.79|65.3|64.8|65.23|64.73|238
1761300000000|2025-10-24 10:00:00|65.3|64.8|65.19|64.69|65.3|64.8|65.18|64.68|184
1761300300000|2025-10-24 10:05:00|65.18|64.68|65.22|64.72|65.23|64.73|65.12|64.62|229
1761300600000|2025-10-24 10:10:00|65.23|64.73|65.25|64.75|65.25|64.75|65.2|64.7|209
1761300900000|2025-10-24 10:15:00|65.24|64.74|65.09|64.59|65.25|64.75|65.09|64.59|175
1761301200000|2025-10-24 10:20:00|65.08|64.58|65|64.5|65.13|64.63|64.98|64.48|269
1761301500000|2025-10-24 10:25:00|64.99|64.49|65|64.5|65.03|64.53|64.97|64.47|359
1761301800000|2025-10-24 10:30:00|65.01|64.51|65.11|64.61|65.16|64.66|64.99|64.49|388
1761302100000|2025-10-24 10:35:00|65.1|64.6|65.1|64.6|65.15|64.65|65.06|64.56|288
1761302400000|2025-10-24 10:40:00|65.09|64.59|65.11|64.61|65.12|64.62|65.04|64.54|264
1761302700000|2025-10-24 10:45:00|65.12|64.62|65.05|64.55|65.16|64.66|65.05|64.55|268
1761303000000|2025-10-24 10:50:00|65.04|64.54|65.04|64.54|65.07|64.57|65|64.5|253
1761303300000|2025-10-24 10:55:00|65.05|64.55|65.02|64.52|65.09|64.59|65.01|64.51|146
1761303600000|2025-10-24 11:00:00|65.01|64.51|65.05|64.55|65.05|64.55|64.92|64.42|252
1761303900000|2025-10-24 11:05:00|65.04|64.54|65.02|64.52|65.11|64.61|64.98|64.48|250
1761304200000|2025-10-24 11:10:00|65.03|64.53|65.13|64.63|65.13|64.63|65.03|64.53|344
1761304500000|2025-10-24 11:15:00|65.12|64.62|65.1|64.6|65.16|64.66|65.04|64.54|290
1761304800000|2025-10-24 11:20:00|65.09|64.59|64.93|64.43|65.09|64.59|64.9|64.4|252
1761305100000|2025-10-24 11:25:00|64.92|64.42|64.96|64.46|64.97|64.47|64.88|64.38|389
1761305400000|2025-10-24 11:30:00|64.97|64.47|64.87|64.37|65.02|64.52|64.61|64.11|395
1761305700000|2025-10-24 11:35:00|64.86|64.36|64.98|64.48|65.01|64.51|64.82|64.32|276
1761306000000|2025-10-24 11:40:00|64.99|64.49|65.07|64.57|65.11|64.61|64.98|64.48|310
1761306300000|2025-10-24 11:45:00|65.08|64.58|65.16|64.66|65.17|64.67|65.02|64.52|227
1761306600000|2025-10-24 11:50:00|65.17|64.67|65.25|64.75|65.32|64.82|65.16|64.66|255
1761306900000|2025-10-24 11:55:00|65.24|64.74|65.31|64.81|65.35|64.85|65.17|64.67|231
1761307200000|2025-10-24 12:00:00|65.32|64.82|65.44|64.94|65.5|65|65.31|64.81|168
1761307500000|2025-10-24 12:05:00|65.45|64.95|65.47|64.97|65.51|65.01|65.43|64.93|88
1761307800000|2025-10-24 12:10:00|65.46|64.96|65.45|64.95|65.55|65.05|65.45|64.95|142
1761308100000|2025-10-24 12:15:00|65.44|64.94|65.31|64.81|65.46|64.96|65.31|64.81|222
1761308400000|2025-10-24 12:20:00|65.32|64.82|65.52|65.02|65.53|65.03|65.31|64.81|212
1761308700000|2025-10-24 12:25:00|65.51|65.01|65.53|65.03|65.6|65.1|65.44|64.94|257
1761309000000|2025-10-24 12:30:00|65.52|65.02|65.95|65.45|66.55|66.05|65.49|64.99|668
1761309300000|2025-10-24 12:35:00|65.92|65.42|65.9|65.4|66.12|65.62|65.77|65.27|429
1761309600000|2025-10-24 12:40:00|65.91|65.41|65.97|65.47|65.98|65.48|65.75|65.25|270
1761309900000|2025-10-24 12:45:00|65.98|65.48|65.74|65.24|65.98|65.48|65.65|65.15|256
1761310200000|2025-10-24 12:50:00|65.75|65.25|65.64|65.14|65.86|65.36|65.63|65.13|284
1761310500000|2025-10-24 12:55:00|65.65|65.15|65.7|65.2|65.76|65.26|65.52|65.02|294
1761310800000|2025-10-24 13:00:00|65.71|65.21|65.68|65.18|65.75|65.25|65.5|65|275
1761311100000|2025-10-24 13:05:00|65.69|65.19|65.73|65.23|65.73|65.23|65.57|65.07|267
1761311400000|2025-10-24 13:10:00|65.72|65.22|65.64|65.14|65.75|65.25|65.6|65.1|195
1761311700000|2025-10-24 13:15:00|65.65|65.15|65.75|65.25|65.77|65.27|65.61|65.11|260
1761312000000|2025-10-24 13:20:00|65.74|65.24|65.77|65.27|65.84|65.34|65.7|65.2|190
1761312300000|2025-10-24 13:25:00|65.78|65.28|65.73|65.23|65.78|65.28|65.66|65.16|201
1761312600000|2025-10-24 13:30:00|65.72|65.22|65.78|65.28|65.81|65.31|65.64|65.14|346
1761312900000|2025-10-24 13:35:00|65.79|65.29|65.41|64.91|65.8|65.3|65.38|64.88|401
1761313200000|2025-10-24 13:40:00|65.4|64.9|65.4|64.9|65.64|65.14|65.39|64.89|255
1761313500000|2025-10-24 13:45:00|65.41|64.91|65.18|64.68|65.48|64.98|65|64.5|504
1761313800000|2025-10-24 13:50:00|65.17|64.67|65.5|65|65.5|65|65.04|64.54|419
1761314100000|2025-10-24 13:55:00|65.49|64.99|65.63|65.13|65.65|65.15|65.45|64.95|327
1761314400000|2025-10-24 14:00:00|65.64|65.14|65.23|64.73|65.64|65.14|65.13|64.63|418
1761314700000|2025-10-24 14:05:00|65.24|64.74|65.19|64.69|65.36|64.86|65.04|64.54|423
1761315000000|2025-10-24 14:10:00|65.18|64.68|65.2|64.7|65.27|64.77|65.14|64.64|311
1761315300000|2025-10-24 14:15:00|65.19|64.69|64.94|64.44|65.23|64.73|64.85|64.35|325
1761315600000|2025-10-24 14:20:00|64.95|64.45|64.95|64.45|65.06|64.56|64.77|64.27|329
1761315900000|2025-10-24 14:25:00|64.96|64.46|64.8|64.3|64.96|64.46|64.61|64.11|391
1761316200000|2025-10-24 14:30:00|64.79|64.29|64.96|64.46|64.97|64.47|64.63|64.13|356
1761316500000|2025-10-24 14:35:00|64.95|64.45|64.93|64.43|64.95|64.45|64.65|64.15|323
1761316800000|2025-10-24 14:40:00|64.92|64.42|64.92|64.42|64.95|64.45|64.78|64.28|210
1761317100000|2025-10-24 14:45:00|64.93|64.43|64.89|64.39|64.96|64.46|64.8|64.3|199
1761317400000|2025-10-24 14:50:00|64.9|64.4|64.82|64.32|64.95|64.45|64.72|64.22|285
1761317700000|2025-10-24 14:55:00|64.81|64.31|64.9|64.4|64.92|64.42|64.75|64.25|273
1761318000000|2025-10-24 15:00:00|64.91|64.41|64.83|64.33|64.96|64.46|64.83|64.33|268
1761318300000|2025-10-24 15:05:00|64.84|64.34|64.81|64.31|64.89|64.39|64.67|64.17|286
1761318600000|2025-10-24 15:10:00|64.82|64.32|65.02|64.52|65.1|64.6|64.81|64.31|258
1761318900000|2025-10-24 15:15:00|65.03|64.53|65.1|64.6|65.12|64.62|64.95|64.45|193
1761319200000|2025-10-24 15:20:00|65.11|64.61|65.12|64.62|65.28|64.78|65.06|64.56|177
1761319500000|2025-10-24 15:25:00|65.11|64.61|65.14|64.64|65.16|64.66|65.07|64.57|194
1761319800000|2025-10-24 15:30:00|65.15|64.65|64.96|64.46|65.18|64.68|64.94|64.44|173
1761320100000|2025-10-24 15:35:00|64.94|64.44|65.01|64.51|65.06|64.56|64.9|64.4|164
1761320400000|2025-10-24 15:40:00|65|64.5|64.89|64.39|65.01|64.51|64.84|64.34|156
1761320700000|2025-10-24 15:45:00|64.87|64.37|64.75|64.25|64.87|64.37|64.64|64.14|241
1761321000000|2025-10-24 15:50:00|64.76|64.26|64.76|64.26|64.84|64.34|64.72|64.22|171
1761321300000|2025-10-24 15:55:00|64.75|64.25|64.77|64.27|64.8|64.3|64.61|64.11|195
1761321600000|2025-10-24 16:00:00|64.76|64.26|64.64|64.14|64.86|64.36|64.61|64.11|194
1761321900000|2025-10-24 16:05:00|64.63|64.13|64.66|64.16|64.66|64.16|64.52|64.02|148
1761322200000|2025-10-24 16:10:00|64.67|64.17|64.77|64.27|64.77|64.27|64.66|64.16|238
1761322500000|2025-10-24 16:15:00|64.76|64.26|64.93|64.43|64.93|64.43|64.76|64.26|198
1761322800000|2025-10-24 16:20:00|64.94|64.44|64.78|64.28|65.04|64.54|64.77|64.27|181
1761323100000|2025-10-24 16:25:00|64.77|64.27|64.83|64.33|64.84|64.34|64.73|64.23|196
1761323400000|2025-10-24 16:30:00|64.84|64.34|64.7|64.2|64.85|64.35|64.65|64.15|261
1761323700000|2025-10-24 16:35:00|64.68|64.18|64.66|64.16|64.7|64.2|64.6|64.1|217
1761324000000|2025-10-24 16:40:00|64.65|64.15|64.65|64.15|64.69|64.19|64.55|64.05|163
1761324300000|2025-10-24 16:45:00|64.64|64.14|64.74|64.24|64.76|64.26|64.62|64.12|114
1761324600000|2025-10-24 16:50:00|64.73|64.23|64.81|64.31|64.81|64.31|64.73|64.23|103
1761324900000|2025-10-24 16:55:00|64.8|64.3|64.9|64.4|64.91|64.41|64.8|64.3|105
1761325200000|2025-10-24 17:00:00|64.91|64.41|65.21|64.71|65.23|64.73|64.9|64.4|180
1761325500000|2025-10-24 17:05:00|65.2|64.7|65.03|64.53|65.2|64.7|65|64.5|139
1761325800000|2025-10-24 17:10:00|65.04|64.54|65.02|64.52|65.07|64.57|64.92|64.42|152
1761326100000|2025-10-24 17:15:00|65.01|64.51|65.16|64.66|65.19|64.69|64.96|64.46|188
1761326400000|2025-10-24 17:20:00|65.15|64.65|65.28|64.78|65.28|64.78|65.14|64.64|141
1761326700000|2025-10-24 17:25:00|65.27|64.77|65.27|64.77|65.35|64.85|65.26|64.76|117
1761327000000|2025-10-24 17:30:00|65.28|64.78|65.25|64.75|65.3|64.8|65.2|64.7|122
1761327300000|2025-10-24 17:35:00|65.24|64.74|65.24|64.74|65.25|64.75|65.16|64.66|101
1761327600000|2025-10-24 17:40:00|65.23|64.73|65.17|64.67|65.24|64.74|65.17|64.67|84
1761327900000|2025-10-24 17:45:00|65.18|64.68|65.07|64.57|65.24|64.74|65.03|64.53|93
1761328200000|2025-10-24 17:50:00|65.08|64.58|65.1|64.6|65.11|64.61|65.01|64.51|117
1761328500000|2025-10-24 17:55:00|65.11|64.61|65.07|64.57|65.15|64.65|65.06|64.56|81
1761328800000|2025-10-24 18:00:00|65.06|64.56|65.19|64.69|65.2|64.7|65.01|64.51|148
1761329100000|2025-10-24 18:05:00|65.18|64.68|65.23|64.73|65.28|64.78|65.18|64.68|151
1761329400000|2025-10-24 18:10:00|65.22|64.72|65.16|64.66|65.26|64.76|65.09|64.59|127
1761329700000|2025-10-24 18:15:00|65.17|64.67|65.21|64.71|65.24|64.74|65.17|64.67|141
1761330000000|2025-10-24 18:20:00|65.22|64.72|65.2|64.7|65.25|64.75|65.19|64.69|49
1761330300000|2025-10-24 18:25:00|65.2|64.7|65.18|64.68|65.28|64.78|65.13|64.63|123
1761330600000|2025-10-24 18:30:00|65.19|64.69|65.2|64.7|65.26|64.76|65.17|64.67|233
1761330900000|2025-10-24 18:35:00|65.21|64.71|65.22|64.72|65.25|64.75|65.15|64.65|167
1761331200000|2025-10-24 18:40:00|65.23|64.73|65.24|64.74|65.24|64.74|65.17|64.67|135
1761331500000|2025-10-24 18:45:00|65.25|64.75|65.27|64.77|65.28|64.78|65.19|64.69|179
1761331800000|2025-10-24 18:50:00|65.26|64.76|65.29|64.79|65.33|64.83|65.18|64.68|196
1761332100000|2025-10-24 18:55:00|65.3|64.8|65.35|64.85|65.36|64.86|65.28|64.78|164
1761332400000|2025-10-24 19:00:00|65.36|64.86|65.51|65.01|65.51|65.01|65.36|64.86|159
1761332700000|2025-10-24 19:05:00|65.5|65|65.63|65.13|65.69|65.19|65.47|64.97|361
1761333000000|2025-10-24 19:10:00|65.62|65.12|65.59|65.09|65.64|65.14|65.57|65.07|120
1761333300000|2025-10-24 19:15:00|65.58|65.08|65.72|65.22|65.73|65.23|65.58|65.08|182
1761333600000|2025-10-24 19:20:00|65.71|65.21|65.71|65.21|65.77|65.27|65.7|65.2|106
1761333900000|2025-10-24 19:25:00|65.7|65.2|65.82|65.32|65.83|65.33|65.65|65.15|167
1761334200000|2025-10-24 19:30:00|65.8|65.3|65.75|65.25|65.83|65.33|65.71|65.21|152
1761334500000|2025-10-24 19:35:00|65.74|65.24|65.7|65.2|65.77|65.27|65.67|65.17|113
1761334800000|2025-10-24 19:40:00|65.71|65.21|65.8|65.3|65.81|65.31|65.7|65.2|108
1761335100000|2025-10-24 19:45:00|65.79|65.29|65.74|65.24|65.8|65.3|65.71|65.21|206
1761335400000|2025-10-24 19:50:00|65.75|65.25|65.8|65.3|65.81|65.31|65.67|65.17|161
1761335700000|2025-10-24 19:55:00|65.78|65.28|65.75|65.25|65.81|65.31|65.74|65.24|126
1761336000000|2025-10-24 20:00:00|65.74|65.24|66.22|64.82|66.26|65.27|65.7|64.77|120
1761336300000|2025-10-24 20:05:00|66.21|64.81|66.17|64.77|66.22|64.82|66.14|64.74|53
1761336600000|2025-10-24 20:10:00|66.18|64.78|66.23|64.83|66.28|64.88|66.18|64.78|84
1761336900000|2025-10-24 20:15:00|66.24|64.84|66.31|64.91|66.31|64.91|66.24|64.84|50
1761337200000|2025-10-24 20:20:00|66.32|64.92|66.41|65.01|66.41|65.01|66.31|64.91|32
1761337500000|2025-10-24 20:25:00|66.42|65.02|66.37|64.97|66.44|65.04|66.37|64.97|30
1761337800000|2025-10-24 20:30:00|66.38|64.98|66.35|64.95|66.39|64.99|66.29|64.89|62
1761338100000|2025-10-24 20:35:00|66.36|64.96|66.27|64.87|66.38|64.98|66.25|64.85|64
1761338400000|2025-10-24 20:40:00|66.28|64.88|66.35|64.95|66.37|64.97|66.28|64.88|34
1761338700000|2025-10-24 20:45:00|66.34|64.94|66.34|64.94|66.41|65.01|66.33|64.93|85
1761339000000|2025-10-24 20:50:00|66.32|64.92|66.26|64.86|66.32|64.92|66.17|64.77|52
1761339300000|2025-10-24 20:55:00|66.27|64.87|66.3|64.9|66.34|64.94|66.27|64.87|58
1761375600000|2025-10-25 07:00:00|66.33|64.93|65.91|64.51|66.33|64.93|65.89|64.49|36
1761375900000|2025-10-25 07:05:00|65.92|64.52|65.94|64.54|65.96|64.56|65.89|64.49|105
1761376200000|2025-10-25 07:10:00|65.93|64.53|65.95|64.55|65.96|64.56|65.93|64.53|67
1761376500000|2025-10-25 07:15:00|65.94|64.54|66.02|64.62|66.12|64.72|65.94|64.54|99
1761376800000|2025-10-25 07:20:00|66.03|64.63|66.19|64.79|66.19|64.79|66.02|64.62|101
1761377100000|2025-10-25 07:25:00|66.18|64.78|66.15|64.75|66.19|64.79|66.09|64.69|103
1761377400000|2025-10-25 07:30:00|66.14|64.74|66.11|64.71|66.32|64.92|66.1|64.7|140
1761377700000|2025-10-25 07:35:00|66.1|64.7|66.05|64.65|66.1|64.7|65.96|64.56|95
1761378000000|2025-10-25 07:40:00|66.04|64.64|65.94|64.54|66.05|64.65|65.9|64.5|91
1761378300000|2025-10-25 07:45:00|65.93|64.53|65.87|64.47|65.95|64.55|65.86|64.46|95
1761378600000|2025-10-25 07:50:00|65.88|64.48|65.86|64.46|65.9|64.5|65.86|64.46|73
1761378900000|2025-10-25 07:55:00|65.87|64.47|65.88|64.48|65.89|64.49|65.86|64.46|52
1761379200000|2025-10-25 08:00:00|65.89|64.49|65.89|64.49|65.9|64.5|65.86|64.46|47
1761379500000|2025-10-25 08:05:00|65.9|64.5|65.89|64.49|65.91|64.51|65.87|64.47|80
1761379800000|2025-10-25 08:10:00|65.88|64.48|65.89|64.49|65.9|64.5|65.86|64.46|86
1761380100000|2025-10-25 08:15:00|65.9|64.5|65.95|64.55|65.95|64.55|65.9|64.5|60
1761380400000|2025-10-25 08:20:00|65.96|64.56|66.09|64.69|66.11|64.71|65.96|64.56|94
1761380700000|2025-10-25 08:25:00|66.08|64.68|66.09|64.69|66.09|64.69|66.01|64.61|117
1761381000000|2025-10-25 08:30:00|66.08|64.68|66.05|64.65|66.1|64.7|66.02|64.62|132
1761381300000|2025-10-25 08:35:00|66.06|64.66|65.96|64.56|66.07|64.67|65.93|64.53|117
1761381600000|2025-10-25 08:40:00|65.95|64.55|65.97|64.57|65.97|64.57|65.91|64.51|106
1761381900000|2025-10-25 08:45:00|65.98|64.58|66.01|64.61|66.04|64.64|65.95|64.55|104
1761382200000|2025-10-25 08:50:00|66|64.6|66.06|64.66|66.09|64.69|66|64.6|116
1761382500000|2025-10-25 08:55:00|66.07|64.67|66.14|64.74|66.15|64.75|66.06|64.66|110
1761382800000|2025-10-25 09:00:00|66.15|64.75|66.03|64.63|66.17|64.77|66.02|64.62|73
1761383100000|2025-10-25 09:05:00|66.02|64.62|66.1|64.7|66.11|64.71|65.99|64.59|98
1761383400000|2025-10-25 09:10:00|66.11|64.71|66.14|64.74|66.15|64.75|66.05|64.65|96
1761383700000|2025-10-25 09:15:00|66.13|64.73|66.07|64.67|66.13|64.73|66.01|64.61|99
1761384000000|2025-10-25 09:20:00|66.08|64.68|66.04|64.64|66.11|64.71|66.04|64.64|111
1761384300000|2025-10-25 09:25:00|66.03|64.63|65.92|64.52|66.03|64.63|65.87|64.47|43
1761384600000|2025-10-25 09:30:00|65.91|64.51|65.84|64.44|65.92|64.52|65.83|64.43|70
1761384900000|2025-10-25 09:35:00|65.85|64.45|66|64.6|66|64.6|65.84|64.44|72
1761385200000|2025-10-25 09:40:00|65.99|64.59|65.99|64.59|66.03|64.63|65.91|64.51|55
1761385500000|2025-10-25 09:45:00|66|64.6|65.9|64.5|66|64.6|65.89|64.49|84
1761385800000|2025-10-25 09:50:00|65.89|64.49|65.76|64.36|65.89|64.49|65.75|64.35|129
1761386100000|2025-10-25 09:55:00|65.75|64.35|65.77|64.37|65.78|64.38|65.7|64.3|64
1761386400000|2025-10-25 10:00:00|65.76|64.36|65.72|64.32|65.8|64.4|65.72|64.32|88
1761386700000|2025-10-25 10:05:00|65.71|64.31|65.61|64.21|65.72|64.32|65.52|64.12|133
1761387000000|2025-10-25 10:10:00|65.6|64.2|65.57|64.17|65.66|64.26|65.53|64.13|127
1761387300000|2025-10-25 10:15:00|65.58|64.18|65.65|64.25|65.65|64.25|65.58|64.18|56
1761387600000|2025-10-25 10:20:00|65.66|64.26|65.69|64.29|65.71|64.31|65.63|64.23|76
1761387900000|2025-10-25 10:25:00|65.68|64.28|65.64|64.24|65.69|64.29|65.61|64.21|72
1761388200000|2025-10-25 10:30:00|65.63|64.23|65.72|64.32|65.75|64.35|65.61|64.21|70
1761388500000|2025-10-25 10:35:00|65.73|64.33|65.74|64.34|65.77|64.37|65.69|64.29|117
1761388800000|2025-10-25 10:40:00|65.73|64.33|65.76|64.36|65.81|64.41|65.71|64.31|84
1761389100000|2025-10-25 10:45:00|65.77|64.37|65.8|64.4|65.86|64.46|65.75|64.35|106
1761389400000|2025-10-25 10:50:00|65.81|64.41|65.75|64.35|65.81|64.41|65.74|64.34|129
1761389700000|2025-10-25 10:55:00|65.76|64.36|65.78|64.38|65.81|64.41|65.75|64.35|127
1761390000000|2025-10-25 11:00:00|65.77|64.37|65.81|64.41|65.82|64.42|65.69|64.29|158
1761390300000|2025-10-25 11:05:00|65.8|64.4|65.79|64.39|65.84|64.44|65.77|64.37|112
1761390600000|2025-10-25 11:10:00|65.8|64.4|65.76|64.36|65.81|64.41|65.76|64.36|79
1761390900000|2025-10-25 11:15:00|65.77|64.37|65.83|64.43|65.85|64.45|65.76|64.36|91
1761391200000|2025-10-25 11:20:00|65.84|64.44|65.91|64.51|65.92|64.52|65.83|64.43|52
1761391500000|2025-10-25 11:25:00|65.92|64.52|66.02|64.62|66.04|64.64|65.91|64.51|51
1761391800000|2025-10-25 11:30:00|66.03|64.63|66.04|64.64|66.07|64.67|65.97|64.57|32
1761392100000|2025-10-25 11:35:00|66.05|64.65|66.06|64.66|66.1|64.7|66.04|64.64|53
1761392400000|2025-10-25 11:40:00|66.07|64.67|66.04|64.64|66.08|64.68|65.98|64.58|74
1761392700000|2025-10-25 11:45:00|66.05|64.65|66.1|64.7|66.11|64.71|66.03|64.63|66
1761393000000|2025-10-25 11:50:00|66.11|64.71|66.14|64.74|66.2|64.8|66.11|64.71|71
1761393300000|2025-10-25 11:55:00|66.13|64.73|66.1|64.7|66.16|64.76|66.1|64.7|48
1761393600000|2025-10-25 12:00:00|66.09|64.69|66.14|64.74|66.15|64.75|66.04|64.64|110
1761393900000|2025-10-25 12:05:00|66.13|64.73|66.19|64.79|66.2|64.8|66.07|64.67|89
1761394200000|2025-10-25 12:10:00|66.18|64.78|66.17|64.77|66.19|64.79|66.15|64.75|92
1761394500000|2025-10-25 12:15:00|66.18|64.78|66.18|64.78|66.22|64.82|66.15|64.75|94
1761394800000|2025-10-25 12:20:00|66.17|64.77|66.24|64.84|66.24|64.84|66.16|64.76|134
1761395100000|2025-10-25 12:25:00|66.23|64.83|66.19|64.79|66.27|64.87|66.19|64.79|65
1761395400000|2025-10-25 12:30:00|66.18|64.78|66.14|64.74|66.19|64.79|66.11|64.71|78
1761395700000|2025-10-25 12:35:00|66.15|64.75|66.2|64.8|66.26|64.86|66.15|64.75|100
1761396000000|2025-10-25 12:40:00|66.21|64.81|66.27|64.87|66.27|64.87|66.19|64.79|67
1761396300000|2025-10-25 12:45:00|66.28|64.88|66.33|64.93|66.4|65|66.27|64.87|151
1761396600000|2025-10-25 12:50:00|66.34|64.94|66.23|64.83|66.34|64.94|66.21|64.81|117
1761396900000|2025-10-25 12:55:00|66.22|64.82|66.28|64.88|66.31|64.91|66.22|64.82|116
1761397200000|2025-10-25 13:00:00|66.29|64.89|66.18|64.78|66.29|64.89|66.15|64.75|90
1761397500000|2025-10-25 13:05:00|66.19|64.79|66.13|64.73|66.2|64.8|66.05|64.65|105
1761397800000|2025-10-25 13:10:00|66.14|64.74|66.11|64.71|66.16|64.76|66.08|64.68|71
1761398100000|2025-10-25 13:15:00|66.1|64.7|66.01|64.61|66.16|64.76|66.01|64.61|111
1761398400000|2025-10-25 13:20:00|66|64.6|66.09|64.69|66.12|64.72|65.97|64.57|92
1761398700000|2025-10-25 13:25:00|66.08|64.68|66.05|64.65|66.09|64.69|65.97|64.57|145
1761399000000|2025-10-25 13:30:00|66.04|64.64|66.01|64.61|66.05|64.65|65.98|64.58|76
1761399300000|2025-10-25 13:35:00|66.02|64.62|66|64.6|66.03|64.63|65.89|64.49|129
1761399600000|2025-10-25 13:40:00|65.99|64.59|65.96|64.56|66|64.6|65.94|64.54|72
1761399900000|2025-10-25 13:45:00|65.95|64.55|65.87|64.47|65.95|64.55|65.83|64.43|128
1761400200000|2025-10-25 13:50:00|65.86|64.46|66.01|64.61|66.03|64.63|65.84|64.44|105
1761400500000|2025-10-25 13:55:00|66.02|64.62|65.99|64.59|66.02|64.62|65.98|64.58|102
1761400800000|2025-10-25 14:00:00|65.98|64.58|65.96|64.56|65.99|64.59|65.93|64.53|103
1761401100000|2025-10-25 14:05:00|65.95|64.55|65.95|64.55|66|64.6|65.92|64.52|73
1761401400000|2025-10-25 14:10:00|65.93|64.53|65.98|64.58|65.99|64.59|65.91|64.51|51
1761401700000|2025-10-25 14:15:00|65.99|64.59|66.04|64.64|66.04|64.64|65.96|64.56|53
1761402000000|2025-10-25 14:20:00|66.05|64.65|66.08|64.68|66.13|64.73|66.05|64.65|68
1761402300000|2025-10-25 14:25:00|66.07|64.67|65.99|64.59|66.07|64.67|65.92|64.52|67
1761402600000|2025-10-25 14:30:00|65.98|64.58|65.91|64.51|65.98|64.58|65.87|64.47|116
1761402900000|2025-10-25 14:35:00|65.92|64.52|66.09|64.69|66.13|64.73|65.92|64.52|68
1761403200000|2025-10-25 14:40:00|66.1|64.7|66.11|64.71|66.14|64.74|66.05|64.65|79
1761403500000|2025-10-25 14:45:00|66.12|64.72|66.07|64.67|66.12|64.72|66.06|64.66|76
1761403800000|2025-10-25 14:50:00|66.06|64.66|66.07|64.67|66.08|64.68|66.03|64.63|60
1761404100000|2025-10-25 14:55:00|66.08|64.68|66.17|64.77|66.19|64.79|66.08|64.68|50
1761404400000|2025-10-25 15:00:00|66.16|64.76|66.02|64.62|66.16|64.76|65.97|64.57|106
1761404700000|2025-10-25 15:05:00|66.01|64.61|65.9|64.5|66.04|64.64|65.9|64.5|94
1761405000000|2025-10-25 15:10:00|65.89|64.49|65.92|64.52|65.95|64.55|65.88|64.48|90
1761405300000|2025-10-25 15:15:00|65.93|64.53|65.98|64.58|65.99|64.59|65.92|64.52|62
1761405600000|2025-10-25 15:20:00|65.97|64.57|66|64.6|66.01|64.61|65.94|64.54|54
1761405900000|2025-10-25 15:25:00|66.01|64.61|66.04|64.64|66.08|64.68|65.98|64.58|48
1761406200000|2025-10-25 15:30:00|66.03|64.63|65.97|64.57|66.05|64.65|65.95|64.55|66
1761406500000|2025-10-25 15:35:00|65.96|64.56|66.02|64.62|66.02|64.62|65.94|64.54|29
1761406800000|2025-10-25 15:40:00|66.03|64.63|65.97|64.57|66.08|64.68|65.97|64.57|45
1761407100000|2025-10-25 15:45:00|65.98|64.58|65.99|64.59|66.03|64.63|65.97|64.57|35
1761407400000|2025-10-25 15:50:00|66|64.6|65.91|64.51|66.03|64.63|65.91|64.51|71
1761407700000|2025-10-25 15:55:00|65.92|64.52|65.99|64.59|66.01|64.61|65.9|64.5|68
1761408000000|2025-10-25 16:00:00|66|64.6|66.04|64.64|66.07|64.67|65.97|64.57|91
1761408300000|2025-10-25 16:05:00|66.03|64.63|65.95|64.55|66.04|64.64|65.93|64.53|120
1761408600000|2025-10-25 16:10:00|65.94|64.54|65.99|64.59|65.99|64.59|65.92|64.52|56
1761408900000|2025-10-25 16:15:00|66|64.6|66|64.6|66.05|64.65|65.98|64.58|54
1761409200000|2025-10-25 16:20:00|66.01|64.61|66|64.6|66.03|64.63|66|64.6|38
1761409500000|2025-10-25 16:25:00|66.01|64.61|65.95|64.55|66.03|64.63|65.92|64.52|63
1761409800000|2025-10-25 16:30:00|65.94|64.54|66|64.6|66.01|64.61|65.93|64.53|61
1761410100000|2025-10-25 16:35:00|66.01|64.61|65.95|64.55|66.01|64.61|65.93|64.53|48
1761410400000|2025-10-25 16:40:00|65.94|64.54|65.97|64.57|65.98|64.58|65.93|64.53|74
1761410700000|2025-10-25 16:45:00|65.96|64.56|66.01|64.61|66.01|64.61|65.88|64.48|98
1761411000000|2025-10-25 16:50:00|66.03|64.63|66.01|64.61|66.08|64.68|65.99|64.59|60
1761411300000|2025-10-25 16:55:00|66|64.6|66.05|64.65|66.07|64.67|66|64.6|34
1761411600000|2025-10-25 17:00:00|66.02|64.62|66.07|64.67|66.11|64.71|66|64.6|57
1761411900000|2025-10-25 17:05:00|66.08|64.68|66.2|64.8|66.22|64.82|66.07|64.67|51
1761412200000|2025-10-25 17:10:00|66.22|64.82|66.28|64.88|66.31|64.91|66.22|64.82|59
1761412500000|2025-10-25 17:15:00|66.27|64.87|66.21|64.81|66.27|64.87|66.18|64.78|83
1761412800000|2025-10-25 17:20:00|66.22|64.82|66.2|64.8|66.24|64.84|66.19|64.79|97
1761413100000|2025-10-25 17:25:00|66.21|64.81|66.19|64.79|66.21|64.81|66.17|64.77|77
1761413400000|2025-10-25 17:30:00|66.2|64.8|66.16|64.76|66.26|64.86|66.16|64.76|99
1761413700000|2025-10-25 17:35:00|66.17|64.77|66.2|64.8|66.21|64.81|66.16|64.76|62
1761414000000|2025-10-25 17:40:00|66.21|64.81|66.17|64.77|66.21|64.81|66.15|64.75|83
1761414300000|2025-10-25 17:45:00|66.16|64.76|66.19|64.79|66.2|64.8|66.12|64.72|48
1761414600000|2025-10-25 17:50:00|66.18|64.78|66.15|64.75|66.19|64.79|66.13|64.73|54
1761414900000|2025-10-25 17:55:00|66.16|64.76|66.16|64.76|66.18|64.78|66.16|64.76|19
1761415200000|2025-10-25 18:00:00|66.15|64.75|66.11|64.71|66.16|64.76|66.11|64.71|41
1761415500000|2025-10-25 18:05:00|66.1|64.7|66.1|64.7|66.11|64.71|66.06|64.66|38
1761415800000|2025-10-25 18:10:00|66.11|64.71|66.29|64.89|66.29|64.89|66.11|64.71|63
1761416100000|2025-10-25 18:15:00|66.28|64.88|66.34|64.94|66.35|64.95|66.26|64.86|40
1761416400000|2025-10-25 18:20:00|66.33|64.93|66.34|64.94|66.36|64.96|66.31|64.91|53
1761416700000|2025-10-25 18:25:00|66.35|64.95|66.41|65.01|66.41|65.01|66.3|64.9|27
1761417000000|2025-10-25 18:30:00|66.42|65.02|66.46|65.06|66.5|65.1|66.4|65|102
1761417300000|2025-10-25 18:35:00|66.47|65.07|66.56|65.16|66.56|65.16|66.47|65.07|34
1761417600000|2025-10-25 18:40:00|66.57|65.17|66.54|65.14|66.59|65.19|66.52|65.12|42
1761417900000|2025-10-25 18:45:00|66.53|65.13|66.51|65.11|66.62|65.22|66.51|65.11|72
1761418200000|2025-10-25 18:50:00|66.52|65.12|66.49|65.09|66.54|65.14|66.47|65.07|50
1761418500000|2025-10-25 18:55:00|66.5|65.1|66.51|65.11|66.53|65.13|66.48|65.08|32
1761418800000|2025-10-25 19:00:00|66.52|65.12|66.46|65.06|66.52|65.12|66.41|65.01|50
1761419100000|2025-10-25 19:05:00|66.47|65.07|66.41|65.01|66.47|65.07|66.41|65.01|49
1761419400000|2025-10-25 19:10:00|66.42|65.02|66.45|65.05|66.45|65.05|66.39|64.99|35
1761419700000|2025-10-25 19:15:00|66.46|65.06|66.47|65.07|66.47|65.07|66.41|65.01|40
1761420000000|2025-10-25 19:20:00|66.46|65.06|66.45|65.05|66.46|65.06|66.42|65.02|45
1761420300000|2025-10-25 19:25:00|66.46|65.06|66.44|65.04|66.48|65.08|66.41|65.01|25
1761420600000|2025-10-25 19:30:00|66.45|65.05|66.46|65.06|66.49|65.09|66.44|65.04|46
1761420900000|2025-10-25 19:35:00|66.45|65.05|66.41|65.01|66.46|65.06|66.4|65|37
1761421200000|2025-10-25 19:40:00|66.42|65.02|66.42|65.02|66.44|65.04|66.41|65.01|9
1761421500000|2025-10-25 19:45:00|66.43|65.03|66.4|65|66.44|65.04|66.38|64.98|35
1761421800000|2025-10-25 19:50:00|66.39|64.99|66.41|65.01|66.41|65.01|66.39|64.99|9
1761422100000|2025-10-25 19:55:00|66.42|65.02|66.46|65.06|66.46|65.06|66.42|65.02|19
1761422400000|2025-10-25 20:00:00|66.47|65.07|66.52|65.12|66.52|65.12|66.47|65.07|32
1761422700000|2025-10-25 20:05:00|66.53|65.13|66.56|65.16|66.57|65.17|66.51|65.11|32
1761423000000|2025-10-25 20:10:00|66.55|65.15|66.55|65.15|66.6|65.2|66.54|65.14|27
1761423300000|2025-10-25 20:15:00|66.54|65.14|66.54|65.14|66.59|65.19|66.52|65.12|29
1761423600000|2025-10-25 20:20:00|66.53|65.13|66.51|65.11|66.55|65.15|66.51|65.11|21
1761423900000|2025-10-25 20:25:00|66.52|65.12|66.5|65.1|66.53|65.13|66.49|65.09|37
1761424200000|2025-10-25 20:30:00|66.49|65.09|66.37|64.97|66.5|65.1|66.34|64.94|62
1761424500000|2025-10-25 20:35:00|66.36|64.96|66.37|64.97|66.37|64.97|66.27|64.87|66
1761424800000|2025-10-25 20:40:00|66.36|64.96|66.39|64.99|66.45|65.05|66.34|64.94|50
1761425100000|2025-10-25 20:45:00|66.38|64.98|66.47|65.07|66.49|65.09|66.38|64.98|40
1761425400000|2025-10-25 20:50:00|66.48|65.08|66.38|64.98|66.48|65.08|66.38|64.98|33
1761425700000|2025-10-25 20:55:00|66.37|64.97|66.29|64.89|66.4|65|66.28|64.88|37
1761426000000|2025-10-25 21:00:00|66.3|64.9|66.31|64.91|66.32|64.92|66.27|64.87|18
1761426300000|2025-10-25 21:05:00|66.3|64.9|66.32|64.92|66.32|64.92|66.27|64.87|32
1761426600000|2025-10-25 21:10:00|66.31|64.91|66.33|64.93|66.36|64.96|66.31|64.91|15
1761426900000|2025-10-25 21:15:00|66.32|64.92|66.31|64.91|66.33|64.93|66.22|64.82|48
1761427200000|2025-10-25 21:20:00|66.3|64.9|66.27|64.87|66.32|64.92|66.25|64.85|24
1761427500000|2025-10-25 21:25:00|66.26|64.86|66.28|64.88|66.29|64.89|66.22|64.82|27
1761427800000|2025-10-25 21:30:00|66.27|64.87|66.2|64.8|66.27|64.87|66.19|64.79|46
1761428100000|2025-10-25 21:35:00|66.21|64.81|66.21|64.81|66.22|64.82|66.18|64.78|27
1761428400000|2025-10-25 21:40:00|66.2|64.8|66.15|64.75|66.21|64.81|66.15|64.75|84
1761428700000|2025-10-25 21:45:00|66.14|64.74|66.11|64.71|66.15|64.75|66.1|64.7|60
1761429000000|2025-10-25 21:50:00|66.12|64.72|66.15|64.75|66.15|64.75|66.12|64.72|72
1761429300000|2025-10-25 21:55:00|66.16|64.76|66.26|64.86|66.26|64.86|66.16|64.76|17
1761429600000|2025-10-25 22:00:00|66.25|64.85|66.13|64.73|66.25|64.85|66.08|64.68|100
1761429900000|2025-10-25 22:05:00|66.12|64.72|66.14|64.74|66.17|64.77|66.11|64.71|43
1761430200000|2025-10-25 22:10:00|66.13|64.73|66.09|64.69|66.13|64.73|66.07|64.67|64
1761430500000|2025-10-25 22:15:00|66.1|64.7|66.15|64.75|66.17|64.77|66.07|64.67|41
1761430800000|2025-10-25 22:20:00|66.14|64.74|66.1|64.7|66.17|64.77|66.09|64.69|49
1761431100000|2025-10-25 22:25:00|66.09|64.69|66.16|64.76|66.16|64.76|66.07|64.67|38
1761431400000|2025-10-25 22:30:00|66.17|64.77|66.19|64.79|66.2|64.8|66.13|64.73|49
1761431700000|2025-10-25 22:35:00|66.2|64.8|66.22|64.82|66.23|64.83|66.19|64.79|59
1761432000000|2025-10-25 22:40:00|66.23|64.83|66.31|64.91|66.31|64.91|66.23|64.83|47
1761432300000|2025-10-25 22:45:00|66.32|64.92|66.35|64.95|66.35|64.95|66.27|64.87|54
1761432600000|2025-10-25 22:50:00|66.36|64.96|66.38|64.98|66.42|65.02|66.36|64.96|44
1761432900000|2025-10-25 22:55:00|66.39|64.99|66.33|64.93|66.39|64.99|66.32|64.92|25
1761433200000|2025-10-25 23:00:00|66.32|64.92|66.29|64.89|66.33|64.93|66.22|64.82|56
1761433500000|2025-10-25 23:05:00|66.3|64.9|66.27|64.87|66.33|64.93|66.24|64.84|74
1761433800000|2025-10-25 23:10:00|66.26|64.86|66.29|64.89|66.29|64.89|66.26|64.86|28
1761434100000|2025-10-25 23:15:00|66.3|64.9|66.2|64.8|66.3|64.9|66.18|64.78|50
1761434400000|2025-10-25 23:20:00|66.21|64.81|66.18|64.78|66.21|64.81|66.18|64.78|12
1761434700000|2025-10-25 23:25:00|66.17|64.77|66.19|64.79|66.2|64.8|66.15|64.75|33
1761435000000|2025-10-25 23:30:00|66.18|64.78|66.22|64.82|66.23|64.83|66.13|64.73|47
1761435300000|2025-10-25 23:35:00|66.21|64.81|66.22|64.82|66.23|64.83|66.2|64.8|28
1761435600000|2025-10-25 23:40:00|66.21|64.81|66.21|64.81|66.27|64.87|66.19|64.79|41
1761435900000|2025-10-25 23:45:00|66.22|64.82|66.19|64.79|66.22|64.82|66.18|64.78|26
1761436200000|2025-10-25 23:50:00|66.18|64.78|66.14|64.74|66.18|64.78|66.14|64.74|36
1761436500000|2025-10-25 23:55:00|66.13|64.73|66.13|64.73|66.18|64.78|66.1|64.7|55
1761436800000|2025-10-26 00:00:00|66.14|64.74|66.05|64.65|66.14|64.74|66.03|64.63|57
1761437100000|2025-10-26 00:05:00|66.06|64.66|65.97|64.57|66.07|64.67|65.88|64.48|84
1761437400000|2025-10-26 00:10:00|65.98|64.58|66.04|64.64|66.07|64.67|65.97|64.57|50
1761437700000|2025-10-26 00:15:00|66.05|64.65|66.09|64.69|66.14|64.74|66.05|64.65|92
1761438000000|2025-10-26 00:20:00|66.1|64.7|66.13|64.73|66.15|64.75|66.1|64.7|78
1761438300000|2025-10-26 00:25:00|66.14|64.74|66.26|64.86|66.28|64.88|66.12|64.72|73
1761438600000|2025-10-26 00:30:00|66.25|64.85|66.28|64.88|66.29|64.89|66.18|64.78|83
1761438900000|2025-10-26 00:35:00|66.29|64.89|66.31|64.91|66.31|64.91|66.22|64.82|75
1761439200000|2025-10-26 00:40:00|66.32|64.92|66.27|64.87|66.34|64.94|66.2|64.8|82
1761439500000|2025-10-26 00:45:00|66.28|64.88|66.17|64.77|66.3|64.9|66.17|64.77|78
1761439800000|2025-10-26 00:50:00|66.18|64.78|66.12|64.72|66.19|64.79|66.07|64.67|108
1761440100000|2025-10-26 00:55:00|66.11|64.71|66.09|64.69|66.16|64.76|66.08|64.68|67
1761440400000|2025-10-26 01:00:00|66.08|64.68|66.08|64.68|66.12|64.72|66.03|64.63|69
1761440700000|2025-10-26 01:05:00|66.07|64.67|66.06|64.66|66.09|64.69|66.05|64.65|64
1761441000000|2025-10-26 01:10:00|66.05|64.65|66.07|64.67|66.13|64.73|66.02|64.62|70
1761441300000|2025-10-26 01:15:00|66.08|64.68|66.03|64.63|66.1|64.7|66.01|64.61|72
1761441600000|2025-10-26 01:20:00|66.02|64.62|65.97|64.57|66.05|64.65|65.97|64.57|65
1761441900000|2025-10-26 01:25:00|65.96|64.56|65.99|64.59|66.01|64.61|65.95|64.55|52
1761442200000|2025-10-26 01:30:00|65.98|64.58|66.02|64.62|66.02|64.62|65.97|64.57|29
1761442500000|2025-10-26 01:35:00|66.03|64.63|66.05|64.65|66.05|64.65|65.99|64.59|53
1761442800000|2025-10-26 01:40:00|66.06|64.66|66|64.6|66.07|64.67|65.98|64.58|49
1761443100000|2025-10-26 01:45:00|65.99|64.59|66|64.6|66.04|64.64|65.98|64.58|54
1761443400000|2025-10-26 01:50:00|66.01|64.61|65.96|64.56|66.03|64.63|65.95|64.55|34
1761443700000|2025-10-26 01:55:00|65.95|64.55|65.84|64.44|66.05|64.65|65.69|64.29|135
1761444000000|2025-10-26 02:00:00|65.83|64.43|65.71|64.31|65.83|64.43|65.69|64.29|138
1761444300000|2025-10-26 02:05:00|65.72|64.32|65.75|64.35|65.81|64.41|65.7|64.3|99
1761444600000|2025-10-26 02:10:00|65.74|64.34|65.75|64.35|65.78|64.38|65.73|64.33|65
1761444900000|2025-10-26 02:15:00|65.74|64.34|65.76|64.36|65.8|64.4|65.73|64.33|52
1761445200000|2025-10-26 02:20:00|65.75|64.35|65.74|64.34|65.77|64.37|65.69|64.29|49
1761445500000|2025-10-26 02:25:00|65.73|64.33|65.82|64.42|65.82|64.42|65.71|64.31|49
1761445800000|2025-10-26 02:30:00|65.81|64.41|65.82|64.42|65.87|64.47|65.79|64.39|55
1761446100000|2025-10-26 02:35:00|65.83|64.43|65.71|64.31|65.83|64.43|65.71|64.31|75
1761446400000|2025-10-26 02:40:00|65.72|64.32|65.74|64.34|65.76|64.36|65.7|64.3|29
1761446700000|2025-10-26 02:45:00|65.75|64.35|65.62|64.22|65.76|64.36|65.61|64.21|41
1761447000000|2025-10-26 02:50:00|65.61|64.21|65.61|64.21|65.62|64.22|65.53|64.13|58
1761447300000|2025-10-26 02:55:00|65.6|64.2|65.62|64.22|65.63|64.23|65.6|64.2|23
1761447600000|2025-10-26 03:00:00|65.61|64.21|65.57|64.17|65.62|64.22|65.54|64.14|42
1761447900000|2025-10-26 03:05:00|65.58|64.18|65.56|64.16|65.6|64.2|65.54|64.14|46
1761448200000|2025-10-26 03:10:00|65.57|64.17|65.55|64.15|65.58|64.18|65.53|64.13|74
1761448500000|2025-10-26 03:15:00|65.54|64.14|65.62|64.22|65.62|64.22|65.52|64.12|89
1761448800000|2025-10-26 03:20:00|65.61|64.21|65.63|64.23|65.67|64.27|65.6|64.2|57
1761449100000|2025-10-26 03:25:00|65.64|64.24|65.68|64.28|65.7|64.3|65.62|64.22|29
1761449400000|2025-10-26 03:30:00|65.67|64.27|65.65|64.25|65.68|64.28|65.62|64.22|41
1761449700000|2025-10-26 03:35:00|65.64|64.24|65.55|64.15|65.64|64.24|65.53|64.13|46
1761450000000|2025-10-26 03:40:00|65.56|64.16|65.44|64.04|65.57|64.17|65.41|64.01|41
1761450300000|2025-10-26 03:45:00|65.43|64.03|65.47|64.07|65.47|64.07|65.38|63.98|77
1761450600000|2025-10-26 03:50:00|65.46|64.06|65.48|64.08|65.49|64.09|65.45|64.05|21
1761450900000|2025-10-26 03:55:00|65.49|64.09|65.49|64.09|65.49|64.09|65.46|64.06|31
1761451200000|2025-10-26 04:00:00|65.5|64.1|65.54|64.14|65.54|64.14|65.47|64.07|31
1761451500000|2025-10-26 04:05:00|65.55|64.15|65.6|64.2|65.61|64.21|65.55|64.15|34
1761451800000|2025-10-26 04:10:00|65.59|64.19|65.69|64.29|65.69|64.29|65.59|64.19|28
1761452100000|2025-10-26 04:15:00|65.68|64.28|65.66|64.26|65.7|64.3|65.62|64.22|53
1761452400000|2025-10-26 04:20:00|65.67|64.27|65.72|64.32|65.73|64.33|65.67|64.27|37
1761452700000|2025-10-26 04:25:00|65.73|64.33|65.76|64.36|65.78|64.38|65.72|64.32|34
1761453000000|2025-10-26 04:30:00|65.75|64.35|65.79|64.39|65.8|64.4|65.74|64.34|33
1761453300000|2025-10-26 04:35:00|65.78|64.38|65.73|64.33|65.78|64.38|65.7|64.3|38
1761453600000|2025-10-26 04:40:00|65.72|64.32|65.73|64.33|65.74|64.34|65.7|64.3|22
1761453900000|2025-10-26 04:45:00|65.74|64.34|65.75|64.35|65.79|64.39|65.72|64.32|52
1761454200000|2025-10-26 04:50:00|65.74|64.34|65.77|64.37|65.77|64.37|65.74|64.34|26
1761454500000|2025-10-26 04:55:00|65.76|64.36|65.77|64.37|65.8|64.4|65.76|64.36|30
1761454800000|2025-10-26 05:00:00|65.76|64.36|65.69|64.29|65.77|64.37|65.64|64.24|87
1761455100000|2025-10-26 05:05:00|65.7|64.3|65.72|64.32|65.72|64.32|65.64|64.24|102
1761455400000|2025-10-26 05:10:00|65.71|64.31|65.74|64.34|65.76|64.36|65.71|64.31|64
1761455700000|2025-10-26 05:15:00|65.73|64.33|65.77|64.37|65.77|64.37|65.73|64.33|79
1761456000000|2025-10-26 05:20:00|65.78|64.38|65.77|64.37|65.78|64.38|65.75|64.35|30
1761456300000|2025-10-26 05:25:00|65.78|64.38|65.85|64.45|65.87|64.47|65.77|64.37|29
1761456600000|2025-10-26 05:30:00|65.86|64.46|65.94|64.54|65.94|64.54|65.84|64.44|40
1761456900000|2025-10-26 05:35:00|65.95|64.55|66.02|64.62|66.02|64.62|65.91|64.51|62
1761457200000|2025-10-26 05:40:00|66.01|64.61|66.03|64.63|66.03|64.63|66.01|64.61|15
1761457500000|2025-10-26 05:45:00|66.04|64.64|66.09|64.69|66.11|64.71|66.04|64.64|39
1761457800000|2025-10-26 05:50:00|66.08|64.68|66.1|64.7|66.12|64.72|66.08|64.68|25
1761458100000|2025-10-26 05:55:00|66.09|64.69|66.04|64.64|66.11|64.71|66.03|64.63|52
1761458400000|2025-10-26 06:00:00|66.03|64.63|65.97|64.57|66.05|64.65|65.93|64.53|67
1761458700000|2025-10-26 06:05:00|65.98|64.58|65.93|64.53|65.98|64.58|65.92|64.52|44
1761459000000|2025-10-26 06:10:00|65.92|64.52|65.95|64.55|65.96|64.56|65.9|64.5|61
1761459300000|2025-10-26 06:15:00|65.94|64.54|65.95|64.55|65.95|64.55|65.91|64.51|36
1761459600000|2025-10-26 06:20:00|65.96|64.56|66.04|64.64|66.04|64.64|65.96|64.56|45
1761459900000|2025-10-26 06:25:00|66.05|64.65|66.12|64.72|66.12|64.72|66.04|64.64|20
1761460200000|2025-10-26 06:30:00|66.13|64.73|66.06|64.66|66.16|64.76|66|64.6|52
1761460500000|2025-10-26 06:35:00|66.05|64.65|66.09|64.69|66.1|64.7|66.04|64.64|63
1761460800000|2025-10-26 06:40:00|66.08|64.68|66.1|64.7|66.11|64.71|66.05|64.65|71
1761461100000|2025-10-26 06:45:00|66.11|64.71|66.08|64.68|66.14|64.74|66.06|64.66|56
1761461400000|2025-10-26 06:50:00|66.09|64.69|66.1|64.7|66.1|64.7|66.07|64.67|70
1761461700000|2025-10-26 06:55:00|66.11|64.71|66.14|64.74|66.17|64.77|66.1|64.7|51
1761462000000|2025-10-26 07:00:00|66.15|64.75|66.15|64.75|66.16|64.76|66.04|64.64|67
1761462300000|2025-10-26 07:05:00|66.16|64.76|66.23|64.83|66.25|64.85|66.15|64.75|97
1761462600000|2025-10-26 07:10:00|66.24|64.84|66.26|64.86|66.26|64.86|66.21|64.81|35
1761462900000|2025-10-26 07:15:00|66.25|64.85|66.24|64.84|66.28|64.88|66.24|64.84|42
1761463200000|2025-10-26 07:20:00|66.25|64.85|66.25|64.85|66.26|64.86|66.22|64.82|31
1761463500000|2025-10-26 07:25:00|66.24|64.84|66.21|64.81|66.25|64.85|66.2|64.8|86
1761463800000|2025-10-26 07:30:00|66.22|64.82|66.19|64.79|66.25|64.85|66.18|64.78|66
1761464100000|2025-10-26 07:35:00|66.2|64.8|66.26|64.86|66.28|64.88|66.19|64.79|66
1761464400000|2025-10-26 07:40:00|66.27|64.87|66.27|64.87|66.28|64.88|66.25|64.85|21
1761464700000|2025-10-26 07:45:00|66.26|64.86|66.28|64.88|66.33|64.93|66.26|64.86|59
1761465000000|2025-10-26 07:50:00|66.27|64.87|66.24|64.84|66.3|64.9|66.24|64.84|40
1761465300000|2025-10-26 07:55:00|66.25|64.85|66.26|64.86|66.28|64.88|66.23|64.83|52
1761465600000|2025-10-26 08:00:00|66.25|64.85|66.36|64.96|66.38|64.98|66.25|64.85|40
1761465900000|2025-10-26 08:05:00|66.37|64.97|66.48|65.08|66.51|65.11|66.37|64.97|65
1761466200000|2025-10-26 08:10:00|66.49|65.09|66.48|65.08|66.51|65.11|66.46|65.06|23
1761466500000|2025-10-26 08:15:00|66.49|65.09|66.37|64.97|66.5|65.1|66.34|64.94|71
1761466800000|2025-10-26 08:20:00|66.36|64.96|66.38|64.98|66.45|65.05|66.36|64.96|83
1761467100000|2025-10-26 08:25:00|66.39|64.99|66.44|65.04|66.46|65.06|66.38|64.98|54
1761467400000|2025-10-26 08:30:00|66.43|65.03|66.38|64.98|66.48|65.08|66.37|64.97|42
1761467700000|2025-10-26 08:35:00|66.37|64.97|66.34|64.94|66.37|64.97|66.26|64.86|50
1761468000000|2025-10-26 08:40:00|66.33|64.93|66.4|65|66.42|65.02|66.31|64.91|41
1761468300000|2025-10-26 08:45:00|66.39|64.99|66.43|65.03|66.48|65.08|66.38|64.98|72
1761468600000|2025-10-26 08:50:00|66.44|65.04|66.49|65.09|66.54|65.14|66.4|65|53
1761468900000|2025-10-26 08:55:00|66.48|65.08|66.44|65.04|66.48|65.08|66.4|65|44
1761469200000|2025-10-26 09:00:00|66.45|65.05|66.36|64.96|66.49|65.09|66.33|64.93|74
1761469500000|2025-10-26 09:05:00|66.37|64.97|66.35|64.95|66.39|64.99|66.35|64.95|55
1761469800000|2025-10-26 09:10:00|66.36|64.96|66.33|64.93|66.36|64.96|66.27|64.87|35
1761470100000|2025-10-26 09:15:00|66.34|64.94|66.5|65.1|66.5|65.1|66.34|64.94|39
1761470400000|2025-10-26 09:20:00|66.51|65.11|66.89|65.49|66.95|65.55|66.42|65.02|230
1761470700000|2025-10-26 09:25:00|66.9|65.5|67.1|65.7|67.14|65.74|66.9|65.5|285
1761471000000|2025-10-26 09:30:00|67.09|65.69|67.01|65.61|67.19|65.79|66.85|65.45|254
1761471300000|2025-10-26 09:35:00|67.02|65.62|67.01|65.61|67.13|65.73|66.91|65.51|163
1761471600000|2025-10-26 09:40:00|67|65.6|66.99|65.59|67.09|65.69|66.95|65.55|118
1761471900000|2025-10-26 09:45:00|67|65.6|66.92|65.52|67.03|65.63|66.85|65.45|183
1761472200000|2025-10-26 09:50:00|66.91|65.51|66.94|65.54|66.98|65.58|66.86|65.46|118
1761472500000|2025-10-26 09:55:00|66.93|65.53|67.07|65.67|67.09|65.69|66.93|65.53|90
1761472800000|2025-10-26 10:00:00|67.08|65.68|66.93|65.53|67.13|65.73|66.92|65.52|155
1761473100000|2025-10-26 10:05:00|66.92|65.52|66.85|65.45|66.92|65.52|66.84|65.44|75
1761473400000|2025-10-26 10:10:00|66.84|65.44|66.94|65.54|66.95|65.55|66.84|65.44|69
1761473700000|2025-10-26 10:15:00|66.95|65.55|66.88|65.48|66.97|65.57|66.83|65.43|85
1761474000000|2025-10-26 10:20:00|66.89|65.49|66.88|65.48|66.9|65.5|66.85|65.45|79
1761474300000|2025-10-26 10:25:00|66.87|65.47|66.87|65.47|66.88|65.48|66.84|65.44|68
1761474600000|2025-10-26 10:30:00|66.86|65.46|66.71|65.31|66.9|65.5|66.69|65.29|90
1761474900000|2025-10-26 10:35:00|66.72|65.32|66.86|65.46|66.88|65.48|66.72|65.32|95
1761475200000|2025-10-26 10:40:00|66.85|65.45|66.86|65.46|66.86|65.46|66.8|65.4|73
1761475500000|2025-10-26 10:45:00|66.85|65.45|66.89|65.49|66.89|65.49|66.8|65.4|76
1761475800000|2025-10-26 10:50:00|66.9|65.5|66.93|65.53|67|65.6|66.9|65.5|83
1761476100000|2025-10-26 10:55:00|66.94|65.54|66.92|65.52|66.96|65.56|66.87|65.47|76
1761476400000|2025-10-26 11:00:00|66.93|65.53|66.84|65.44|66.99|65.59|66.83|65.43|107
1761476700000|2025-10-26 11:05:00|66.83|65.43|66.78|65.38|66.84|65.44|66.71|65.31|94
1761477000000|2025-10-26 11:10:00|66.79|65.39|66.87|65.47|66.87|65.47|66.75|65.35|69
1761477300000|2025-10-26 11:15:00|66.86|65.46|66.98|65.58|67.06|65.66|66.86|65.46|82
1761477600000|2025-10-26 11:20:00|66.97|65.57|67.04|65.64|67.09|65.69|66.95|65.55|172
1761477900000|2025-10-26 11:25:00|67.05|65.65|67.13|65.73|67.14|65.74|67.04|65.64|94
1761478200000|2025-10-26 11:30:00|67.14|65.74|67.27|65.87|67.32|65.92|67.13|65.73|181
1761478500000|2025-10-26 11:35:00|67.28|65.88|67.5|66.1|67.5|66.1|67.27|65.87|200
1761478800000|2025-10-26 11:40:00|67.51|66.11|67.87|66.47|67.92|66.52|67.5|66.1|258
1761479100000|2025-10-26 11:45:00|67.88|66.48|67.89|66.49|68.01|66.61|67.69|66.29|321
1761479400000|2025-10-26 11:50:00|67.88|66.48|67.9|66.5|67.92|66.52|67.82|66.42|232
1761479700000|2025-10-26 11:55:00|67.91|66.51|68.03|66.63|68.03|66.63|67.9|66.5|77
1761480000000|2025-10-26 12:00:00|68.02|66.62|68.18|66.78|68.24|66.84|68.02|66.62|194
1761480300000|2025-10-26 12:05:00|68.19|66.79|68.18|66.78|68.23|66.83|68.07|66.67|166
1761480600000|2025-10-26 12:10:00|68.17|66.77|68.3|66.9|68.35|66.95|68.17|66.77|215
1761480900000|2025-10-26 12:15:00|68.31|66.91|68.37|66.97|68.46|67.06|68.31|66.91|226
1761481200000|2025-10-26 12:20:00|68.36|66.96|68.14|66.74|68.36|66.96|68.14|66.74|150
1761481500000|2025-10-26 12:25:00|68.13|66.73|68.18|66.78|68.23|66.83|68.09|66.69|124
1761481800000|2025-10-26 12:30:00|68.17|66.77|68.15|66.75|68.24|66.84|68.14|66.74|94
1761482100000|2025-10-26 12:35:00|68.14|66.74|68.2|66.8|68.35|66.95|68.11|66.71|180
1761482400000|2025-10-26 12:40:00|68.19|66.79|68|66.6|68.19|66.79|67.98|66.58|96
1761482700000|2025-10-26 12:45:00|68.01|66.61|68.32|66.92|68.33|66.93|68.01|66.61|228
1761483000000|2025-10-26 12:50:00|68.33|66.93|68.24|66.84|68.38|66.98|68.2|66.8|180
1761483300000|2025-10-26 12:55:00|68.25|66.85|68.3|66.9|68.35|66.95|68.25|66.85|98
1761483600000|2025-10-26 13:00:00|68.31|66.91|68.31|66.91|68.37|66.97|68.24|66.84|139
1761483900000|2025-10-26 13:05:00|68.32|66.92|68.34|66.94|68.35|66.95|68.23|66.83|156
1761484200000|2025-10-26 13:10:00|68.35|66.95|68.24|66.84|68.38|66.98|68.24|66.84|114
1761484500000|2025-10-26 13:15:00|68.23|66.83|68.3|66.9|68.31|66.91|68.08|66.68|159
1761484800000|2025-10-26 13:20:00|68.31|66.91|68.41|67.01|68.42|67.02|68.3|66.9|85
1761485100000|2025-10-26 13:25:00|68.42|67.02|68.58|67.18|68.59|67.19|68.41|67.01|117
1761485400000|2025-10-26 13:30:00|68.59|67.19|68.56|67.16|68.63|67.23|68.46|67.06|190
1761485700000|2025-10-26 13:35:00|68.57|67.17|68.55|67.15|68.57|67.17|68.46|67.06|109
1761486000000|2025-10-26 13:40:00|68.54|67.14|68.57|67.17|68.71|67.31|68.52|67.12|136
1761486300000|2025-10-26 13:45:00|68.56|67.16|68.47|67.07|68.63|67.23|68.44|67.04|248
1761486600000|2025-10-26 13:50:00|68.48|67.08|68.44|67.04|68.51|67.11|68.42|67.02|122
1761486900000|2025-10-26 13:55:00|68.43|67.03|68.43|67.03|68.48|67.08|68.38|66.98|114
1761487200000|2025-10-26 14:00:00|68.42|67.02|68.39|66.99|68.43|67.03|68.33|66.93|170
1761487500000|2025-10-26 14:05:00|68.38|66.98|68.42|67.02|68.45|67.05|68.33|66.93|100
1761487800000|2025-10-26 14:10:00|68.41|67.01|68.44|67.04|68.45|67.05|68.36|66.96|115
1761488100000|2025-10-26 14:15:00|68.45|67.05|68.31|66.91|68.47|67.07|68.21|66.81|112
1761488400000|2025-10-26 14:20:00|68.32|66.92|68.07|66.67|68.34|66.94|68.05|66.65|135
1761488700000|2025-10-26 14:25:00|68.06|66.66|68.16|66.76|68.18|66.78|68.06|66.66|96
1761489000000|2025-10-26 14:30:00|68.17|66.77|68.24|66.84|68.27|66.87|68.16|66.76|113
1761489300000|2025-10-26 14:35:00|68.23|66.83|68.2|66.8|68.26|66.86|68.16|66.76|102
1761489600000|2025-10-26 14:40:00|68.19|66.79|68.24|66.84|68.28|66.88|68.17|66.77|69
1761489900000|2025-10-26 14:45:00|68.25|66.85|68.24|66.84|68.25|66.85|68.13|66.73|99
1761490200000|2025-10-26 14:50:00|68.23|66.83|68.18|66.78|68.28|66.88|68.12|66.72|128
1761490500000|2025-10-26 14:55:00|68.17|66.77|68.21|66.81|68.27|66.87|68.15|66.75|103
1761490800000|2025-10-26 15:00:00|68.22|66.82|68.04|66.64|68.26|66.86|68.03|66.63|144
1761491100000|2025-10-26 15:05:00|68.05|66.65|68.11|66.71|68.13|66.73|68.02|66.62|59
1761491400000|2025-10-26 15:10:00|68.1|66.7|68.2|66.8|68.22|66.82|68.08|66.68|112
1761491700000|2025-10-26 15:15:00|68.19|66.79|68.23|66.83|68.29|66.89|68.14|66.74|105
1761492000000|2025-10-26 15:20:00|68.24|66.84|68.27|66.87|68.37|66.97|68.23|66.83|81
1761492300000|2025-10-26 15:25:00|68.26|66.86|68.42|67.02|68.42|67.02|68.26|66.86|82
1761492600000|2025-10-26 15:30:00|68.41|67.01|68.45|67.05|68.49|67.09|68.37|66.97|106
1761492900000|2025-10-26 15:35:00|68.44|67.04|68.37|66.97|68.45|67.05|68.32|66.92|58
1761493200000|2025-10-26 15:40:00|68.38|66.98|68.39|66.99|68.39|66.99|68.32|66.92|89
1761493500000|2025-10-26 15:45:00|68.4|67|68.5|67.1|68.52|67.12|68.39|66.99|92
1761493800000|2025-10-26 15:50:00|68.49|67.09|68.59|67.19|68.61|67.21|68.49|67.09|73
1761494100000|2025-10-26 15:55:00|68.58|67.18|68.47|67.07|68.58|67.18|68.47|67.07|41
1761494400000|2025-10-26 16:00:00|68.48|67.08|68.35|66.95|68.56|67.16|68.26|66.86|132
1761494700000|2025-10-26 16:05:00|68.34|66.94|68.27|66.87|68.34|66.94|68.27|66.87|64
1761495000000|2025-10-26 16:10:00|68.28|66.88|68.26|66.86|68.32|66.92|68.22|66.82|72
1761495300000|2025-10-26 16:15:00|68.27|66.87|68.16|66.76|68.27|66.87|68.06|66.66|111
1761495600000|2025-10-26 16:20:00|68.15|66.75|68.21|66.81|68.21|66.81|68.14|66.74|53
1761495900000|2025-10-26 16:25:00|68.22|66.82|68.17|66.77|68.3|66.9|68.16|66.76|58
1761496200000|2025-10-26 16:30:00|68.16|66.76|68.13|66.73|68.18|66.78|68.06|66.66|68
1761496500000|2025-10-26 16:35:00|68.14|66.74|68.21|66.81|68.26|66.86|68.14|66.74|51
1761496800000|2025-10-26 16:40:00|68.22|66.82|68.3|66.9|68.31|66.91|68.2|66.8|52
1761497100000|2025-10-26 16:45:00|68.31|66.91|68.3|66.9|68.38|66.98|68.29|66.89|49
1761497400000|2025-10-26 16:50:00|68.29|66.89|68.21|66.81|68.29|66.89|68.18|66.78|53
1761497700000|2025-10-26 16:55:00|68.2|66.8|68.08|66.68|68.21|66.81|68.05|66.65|57
1761498000000|2025-10-26 17:00:00|68.07|66.67|68.07|66.67|68.11|66.71|67.96|66.56|64
1761498300000|2025-10-26 17:05:00|68.06|66.66|68.13|66.73|68.14|66.74|68.03|66.63|92
1761498600000|2025-10-26 17:10:00|68.12|66.72|68.22|66.82|68.23|66.83|68.12|66.72|75
1761498900000|2025-10-26 17:15:00|68.2|66.8|68.23|66.83|68.25|66.85|68.19|66.79|44
1761499200000|2025-10-26 17:20:00|68.22|66.82|68.18|66.78|68.28|66.88|68.18|66.78|43
1761499500000|2025-10-26 17:25:00|68.17|66.77|68.16|66.76|68.19|66.79|68.15|66.75|44
1761499800000|2025-10-26 17:30:00|68.17|66.77|68.26|66.86|68.27|66.87|68.15|66.75|38
1761500100000|2025-10-26 17:35:00|68.27|66.87|68.18|66.78|68.27|66.87|68.16|66.76|53
1761500400000|2025-10-26 17:40:00|68.19|66.79|68.19|66.79|68.2|66.8|68.17|66.77|49
1761500700000|2025-10-26 17:45:00|68.2|66.8|68.21|66.81|68.22|66.82|68.19|66.79|66
1761501000000|2025-10-26 17:50:00|68.22|66.82|68.19|66.79|68.26|66.86|68.19|66.79|48
1761501300000|2025-10-26 17:55:00|68.18|66.78|68.12|66.72|68.18|66.78|68.11|66.71|63
1761501600000|2025-10-26 18:00:00|68.11|66.71|68.29|66.89|68.29|66.89|68.11|66.71|69
1761501900000|2025-10-26 18:05:00|68.28|66.88|68.31|66.91|68.33|66.93|68.26|66.86|71
1761502200000|2025-10-26 18:10:00|68.32|66.92|68.26|66.86|68.34|66.94|68.25|66.85|37
1761502500000|2025-10-26 18:15:00|68.27|66.87|68.3|66.9|68.34|66.94|68.27|66.87|65
1761502800000|2025-10-26 18:20:00|68.32|66.92|68.29|66.89|68.38|66.98|68.28|66.88|92
1761503100000|2025-10-26 18:25:00|68.28|66.88|68.14|66.74|68.3|66.9|68.14|66.74|115
1761503400000|2025-10-26 18:30:00|68.13|66.73|68.27|66.87|68.27|66.87|68.1|66.7|88
1761503700000|2025-10-26 18:35:00|68.28|66.88|68.33|66.93|68.35|66.95|68.25|66.85|79
1761504000000|2025-10-26 18:40:00|68.32|66.92|68.28|66.88|68.34|66.94|68.24|66.84|66
1761504300000|2025-10-26 18:45:00|68.27|66.87|68.26|66.86|68.29|66.89|68.26|66.86|54
1761504600000|2025-10-26 18:50:00|68.25|66.85|68.25|66.85|68.3|66.9|68.24|66.84|53
1761504900000|2025-10-26 18:55:00|68.24|66.84|68.26|66.86|68.26|66.86|68.2|66.8|73
1761505200000|2025-10-26 19:00:00|68.27|66.87|68.14|66.74|68.27|66.87|68.12|66.72|85
1761505500000|2025-10-26 19:05:00|68.13|66.73|68.14|66.74|68.15|66.75|68.09|66.69|90
1761505800000|2025-10-26 19:10:00|68.15|66.75|68.06|66.66|68.15|66.75|67.98|66.58|72
1761506100000|2025-10-26 19:15:00|68.05|66.65|68.04|66.64|68.07|66.67|68.02|66.62|33
1761506400000|2025-10-26 19:20:00|68.03|66.63|67.99|66.59|68.03|66.63|67.96|66.56|74
1761506700000|2025-10-26 19:25:00|68|66.6|68.03|66.63|68.06|66.66|67.99|66.59|82
1761507000000|2025-10-26 19:30:00|68.02|66.62|67.98|66.58|68.05|66.65|67.98|66.58|47
1761507300000|2025-10-26 19:35:00|67.97|66.57|67.96|66.56|68.01|66.61|67.95|66.55|38
1761507600000|2025-10-26 19:40:00|67.95|66.55|68|66.6|68|66.6|67.95|66.55|20
1761507900000|2025-10-26 19:45:00|67.99|66.59|67.94|66.54|68|66.6|67.94|66.54|39
1761508200000|2025-10-26 19:50:00|67.93|66.53|67.95|66.55|67.96|66.56|67.92|66.52|37
1761508500000|2025-10-26 19:55:00|67.96|66.56|68|66.6|68|66.6|67.96|66.56|15
1761508800000|2025-10-26 20:00:00|67.98|66.58|67.9|66.5|67.98|66.58|67.87|66.47|125
1761509100000|2025-10-26 20:05:00|67.89|66.49|67.84|66.44|67.9|66.5|67.84|66.44|60
1761509400000|2025-10-26 20:10:00|67.85|66.45|67.84|66.44|67.88|66.48|67.8|66.4|88
1761509700000|2025-10-26 20:15:00|67.85|66.45|67.7|66.3|67.85|66.45|67.7|66.3|53
1761510000000|2025-10-26 20:20:00|67.71|66.31|67.59|66.19|67.71|66.31|67.53|66.13|90
1761510300000|2025-10-26 20:25:00|67.6|66.2|67.61|66.21|67.63|66.23|67.54|66.14|105
1761510600000|2025-10-26 20:30:00|67.62|66.22|67.84|66.44|67.85|66.45|67.61|66.21|81
1761510900000|2025-10-26 20:35:00|67.85|66.45|67.84|66.44|67.88|66.48|67.8|66.4|64
1761511200000|2025-10-26 20:40:00|67.85|66.45|67.9|66.5|67.92|66.52|67.84|66.44|50
1761511500000|2025-10-26 20:45:00|67.91|66.51|67.8|66.4|67.91|66.51|67.8|66.4|65
1761511800000|2025-10-26 20:50:00|67.81|66.41|67.85|66.45|67.85|66.45|67.78|66.38|55
1761512100000|2025-10-26 20:55:00|67.86|66.46|67.72|66.32|67.88|66.48|67.71|66.31|58
1761512400000|2025-10-26 21:00:00|67.73|66.33|67.76|66.36|67.8|66.4|67.73|66.33|102
1761512700000|2025-10-26 21:05:00|67.75|66.35|67.81|66.41|67.82|66.42|67.75|66.35|38
1761513000000|2025-10-26 21:10:00|67.82|66.42|68|66.6|68|66.6|67.8|66.4|98
1761513300000|2025-10-26 21:15:00|67.99|66.59|67.93|66.53|67.99|66.59|67.87|66.47|68
1761513600000|2025-10-26 21:20:00|67.92|66.52|67.95|66.55|67.98|66.58|67.92|66.52|66
1761513900000|2025-10-26 21:25:00|67.94|66.54|67.78|66.38|67.96|66.56|67.68|66.28|122
1761514200000|2025-10-26 21:30:00|67.76|66.36|67.87|66.47|67.87|66.47|67.62|66.22|158
1761514500000|2025-10-26 21:35:00|67.86|66.46|67.94|66.54|67.99|66.59|67.83|66.43|108
1761514800000|2025-10-26 21:40:00|67.93|66.53|67.98|66.58|68.06|66.66|67.92|66.52|136
1761515100000|2025-10-26 21:45:00|67.97|66.57|68.04|66.64|68.05|66.65|67.95|66.55|88
1761515400000|2025-10-26 21:50:00|68.03|66.63|68.08|66.68|68.09|66.69|68.03|66.63|42
1761515700000|2025-10-26 21:55:00|68.07|66.67|68.09|66.69|68.12|66.72|68.05|66.65|65
1761516000000|2025-10-26 22:00:00|68.08|66.68|69.05|67.65|69.47|68.07|68.08|66.68|478
1761516300000|2025-10-26 22:05:00|69.06|67.66|68.55|68.05|69.1|68.16|68.37|67.31|536
1761516600000|2025-10-26 22:10:00|68.54|68.04|68.44|67.94|68.58|68.08|68.34|67.84|399
1761516900000|2025-10-26 22:15:00|68.45|67.95|68.26|67.76|68.54|68.04|68.22|67.72|353
1761517200000|2025-10-26 22:20:00|68.25|67.75|68.25|67.75|68.31|67.81|68.17|67.67|276
1761517500000|2025-10-26 22:25:00|68.24|67.74|68.29|67.79|68.37|67.87|68.2|67.7|232
1761517800000|2025-10-26 22:30:00|68.3|67.8|68.45|67.95|68.47|67.97|68.3|67.8|280
1761518100000|2025-10-26 22:35:00|68.46|67.96|68.39|67.89|68.46|67.96|68.33|67.83|180
1761518400000|2025-10-26 22:40:00|68.4|67.9|68.53|68.03|68.59|68.09|68.4|67.9|195
1761518700000|2025-10-26 22:45:00|68.54|68.04|68.62|68.12|68.63|68.13|68.52|68.02|184
1761519000000|2025-10-26 22:50:00|68.61|68.11|68.58|68.08|68.72|68.22|68.57|68.07|178
1761519300000|2025-10-26 22:55:00|68.59|68.09|68.6|68.1|68.63|68.13|68.54|68.04|204
1761519600000|2025-10-26 23:00:00|68.61|68.11|68.66|68.16|68.81|68.31|68.59|68.09|342
1761519900000|2025-10-26 23:05:00|68.67|68.17|68.58|68.08|68.67|68.17|68.51|68.01|250
1761520200000|2025-10-26 23:10:00|68.57|68.07|68.65|68.15|68.66|68.16|68.49|67.99|214
1761520500000|2025-10-26 23:15:00|68.66|68.16|68.62|68.12|68.67|68.17|68.57|68.07|180
1761520800000|2025-10-26 23:20:00|68.63|68.13|68.68|68.18|68.72|68.22|68.62|68.12|145
1761521100000|2025-10-26 23:25:00|68.69|68.19|68.59|68.09|68.74|68.24|68.58|68.08|224
1761521400000|2025-10-26 23:30:00|68.6|68.1|68.69|68.19|68.76|68.26|68.56|68.06|325
1761521700000|2025-10-26 23:35:00|68.68|68.18|68.63|68.13|68.76|68.26|68.58|68.08|247
1761522000000|2025-10-26 23:40:00|68.62|68.12|68.58|68.08|68.65|68.15|68.53|68.03|206
1761522300000|2025-10-26 23:45:00|68.57|68.07|68.47|67.97|68.67|68.17|68.41|67.91|249
1761522600000|2025-10-26 23:50:00|68.46|67.96|68.37|67.87|68.52|68.02|68.37|67.87|165
1761522900000|2025-10-26 23:55:00|68.36|67.86|68.39|67.89|68.41|67.91|68.32|67.82|179
1761523200000|2025-10-27 00:00:00|68.38|67.88|68.62|68.12|68.63|68.13|68.23|67.73|268
1761523500000|2025-10-27 00:05:00|68.61|68.11|68.7|68.2|68.71|68.21|68.58|68.08|198
1761523800000|2025-10-27 00:10:00|68.71|68.21|68.67|68.17|68.71|68.21|68.6|68.1|189
1761524100000|2025-10-27 00:15:00|68.66|68.16|68.77|68.27|68.79|68.29|68.65|68.15|278
1761524400000|2025-10-27 00:20:00|68.78|68.28|68.64|68.14|68.81|68.31|68.61|68.11|294
1761524700000|2025-10-27 00:25:00|68.62|68.12|68.74|68.24|68.74|68.24|68.61|68.11|269
1761525000000|2025-10-27 00:30:00|68.75|68.25|68.91|68.41|68.94|68.44|68.72|68.22|251
1761525300000|2025-10-27 00:35:00|68.9|68.4|68.98|68.48|69.06|68.56|68.86|68.36|339
1761525600000|2025-10-27 00:40:00|68.97|68.47|68.98|68.48|69.01|68.51|68.86|68.36|235
1761525900000|2025-10-27 00:45:00|68.97|68.47|68.74|68.24|68.98|68.48|68.67|68.17|264
1761526200000|2025-10-27 00:50:00|68.73|68.23|68.77|68.27|68.81|68.31|68.67|68.17|168
1761526500000|2025-10-27 00:55:00|68.78|68.28|68.79|68.29|68.83|68.33|68.7|68.2|110
1761526800000|2025-10-27 01:00:00|68.8|68.3|68.78|68.28|68.91|68.41|68.72|68.22|242
1761527100000|2025-10-27 01:05:00|68.79|68.29|68.7|68.2|68.79|68.29|68.68|68.18|207
1761527400000|2025-10-27 01:10:00|68.71|68.21|68.81|68.31|68.83|68.33|68.7|68.2|152
1761527700000|2025-10-27 01:15:00|68.82|68.32|68.83|68.33|68.83|68.33|68.69|68.19|144
1761528000000|2025-10-27 01:20:00|68.82|68.32|69|68.5|69.07|68.57|68.82|68.32|225
1761528300000|2025-10-27 01:25:00|68.99|68.49|68.98|68.48|69.03|68.53|68.96|68.46|128
1761528600000|2025-10-27 01:30:00|68.99|68.49|69.03|68.53|69.07|68.57|68.91|68.41|123
1761528900000|2025-10-27 01:35:00|69.02|68.52|69.3|68.8|69.33|68.83|69.01|68.51|234
1761529200000|2025-10-27 01:40:00|69.31|68.81|69.09|68.59|69.31|68.81|69.09|68.59|174
1761529500000|2025-10-27 01:45:00|69.1|68.6|69.25|68.75|69.27|68.77|69.1|68.6|162
1761529800000|2025-10-27 01:50:00|69.24|68.74|69.28|68.78|69.32|68.82|69.23|68.73|197
1761530100000|2025-10-27 01:55:00|69.27|68.77|69.38|68.88|69.42|68.92|69.27|68.77|243
1761530400000|2025-10-27 02:00:00|69.39|68.89|69.35|68.85|69.39|68.89|69.28|68.78|194
1761530700000|2025-10-27 02:05:00|69.34|68.84|69.43|68.93|69.47|68.97|69.33|68.83|234
1761531000000|2025-10-27 02:10:00|69.44|68.94|69.31|68.81|69.46|68.96|69.31|68.81|131
1761531300000|2025-10-27 02:15:00|69.32|68.82|69.34|68.84|69.36|68.86|69.19|68.69|201
1761531600000|2025-10-27 02:20:00|69.33|68.83|69.51|69.01|69.51|69.01|69.28|68.78|190
1761531900000|2025-10-27 02:25:00|69.49|68.99|69.2|68.7|69.6|69.1|69.19|68.69|205
1761532200000|2025-10-27 02:30:00|69.21|68.71|69.03|68.53|69.21|68.71|69.02|68.52|229
1761532500000|2025-10-27 02:35:00|69.04|68.54|69.15|68.65|69.17|68.67|68.96|68.46|196
1761532800000|2025-10-27 02:40:00|69.16|68.66|69.28|68.78|69.3|68.8|69.15|68.65|208
1761533100000|2025-10-27 02:45:00|69.29|68.79|69.2|68.7|69.32|68.82|69.18|68.68|152
1761533400000|2025-10-27 02:50:00|69.19|68.69|69.04|68.54|69.22|68.72|69.02|68.52|174
1761533700000|2025-10-27 02:55:00|69.05|68.55|69.09|68.59|69.16|68.66|69.04|68.54|149
1761534000000|2025-10-27 03:00:00|69.08|68.58|69.18|68.68|69.18|68.68|69.05|68.55|186
1761534300000|2025-10-27 03:05:00|69.17|68.67|69.11|68.61|69.19|68.69|69.1|68.6|190
1761534600000|2025-10-27 03:10:00|69.12|68.62|69.07|68.57|69.16|68.66|69.06|68.56|178
1761534900000|2025-10-27 03:15:00|69.08|68.58|69.11|68.61|69.18|68.68|69.03|68.53|274
1761535200000|2025-10-27 03:20:00|69.12|68.62|68.85|68.35|69.16|68.66|68.83|68.33|220
1761535500000|2025-10-27 03:25:00|68.84|68.34|68.77|68.27|68.87|68.37|68.77|68.27|177
1761535800000|2025-10-27 03:30:00|68.76|68.26|68.69|68.19|68.78|68.28|68.66|68.16|222
1761536100000|2025-10-27 03:35:00|68.7|68.2|68.64|68.14|68.73|68.23|68.6|68.1|256
1761536400000|2025-10-27 03:40:00|68.65|68.15|68.59|68.09|68.65|68.15|68.56|68.06|214
1761536700000|2025-10-27 03:45:00|68.6|68.1|68.78|68.28|68.79|68.29|68.59|68.09|116
1761537000000|2025-10-27 03:50:00|68.77|68.27|68.69|68.19|68.79|68.29|68.63|68.13|193
1761537300000|2025-10-27 03:55:00|68.68|68.18|68.72|68.22|68.72|68.22|68.67|68.17|65
1761537600000|2025-10-27 04:00:00|68.71|68.21|68.55|68.05|68.73|68.23|68.53|68.03|189
1761537900000|2025-10-27 04:05:00|68.56|68.06|68.53|68.03|68.58|68.08|68.51|68.01|170
1761538200000|2025-10-27 04:10:00|68.54|68.04|68.56|68.06|68.6|68.1|68.5|68|164
1761538500000|2025-10-27 04:15:00|68.57|68.07|68.56|68.06|68.6|68.1|68.52|68.02|195
1761538800000|2025-10-27 04:20:00|68.55|68.05|68.61|68.11|68.63|68.13|68.48|67.98|124
1761539100000|2025-10-27 04:25:00|68.62|68.12|68.57|68.07|68.65|68.15|68.54|68.04|211
1761539400000|2025-10-27 04:30:00|68.56|68.06|68.5|68|68.57|68.07|68.48|67.98|213
1761539700000|2025-10-27 04:35:00|68.49|67.99|68.56|68.06|68.6|68.1|68.49|67.99|177
1761540000000|2025-10-27 04:40:00|68.55|68.05|68.65|68.15|68.67|68.17|68.52|68.02|131
1761540300000|2025-10-27 04:45:00|68.66|68.16|68.63|68.13|68.71|68.21|68.6|68.1|134
1761540600000|2025-10-27 04:50:00|68.62|68.12|68.7|68.2|68.71|68.21|68.62|68.12|56
1761540900000|2025-10-27 04:55:00|68.69|68.19|68.72|68.22|68.76|68.26|68.69|68.19|101
1761541200000|2025-10-27 05:00:00|68.73|68.23|68.72|68.22|68.74|68.24|68.66|68.16|188
1761541500000|2025-10-27 05:05:00|68.73|68.23|68.79|68.29|68.8|68.3|68.72|68.22|157
1761541800000|2025-10-27 05:10:00|68.8|68.3|69.01|68.51|69.1|68.6|68.79|68.29|295
1761542100000|2025-10-27 05:15:00|69.02|68.52|69.16|68.66|69.18|68.68|69|68.5|329
1761542400000|2025-10-27 05:20:00|69.15|68.65|69.23|68.73|69.3|68.8|69.08|68.58|273
1761542700000|2025-10-27 05:25:00|69.22|68.72|69.27|68.77|69.37|68.87|69.21|68.71|198
1761543000000|2025-10-27 05:30:00|69.28|68.78|69.09|68.59|69.28|68.78|69.02|68.52|207
1761543300000|2025-10-27 05:35:00|69.08|68.58|68.99|68.49|69.1|68.6|68.98|68.48|225
1761543600000|2025-10-27 05:40:00|68.98|68.48|68.99|68.49|69.07|68.57|68.97|68.47|221
1761543900000|2025-10-27 05:45:00|68.98|68.48|68.87|68.37|68.99|68.49|68.82|68.32|223
1761544200000|2025-10-27 05:50:00|68.86|68.36|68.77|68.27|68.87|68.37|68.7|68.2|117
1761544500000|2025-10-27 05:55:00|68.76|68.26|68.76|68.26|68.85|68.35|68.75|68.25|89
1761544800000|2025-10-27 06:00:00|68.75|68.25|68.53|68.03|68.75|68.25|68.45|67.95|161
1761545100000|2025-10-27 06:05:00|68.54|68.04|68.52|68.02|68.54|68.04|68.45|67.95|140
1761545400000|2025-10-27 06:10:00|68.51|68.01|68.5|68|68.53|68.03|68.37|67.87|146
1761545700000|2025-10-27 06:15:00|68.49|67.99|68.68|68.18|68.72|68.22|68.43|67.93|270
1761546000000|2025-10-27 06:20:00|68.69|68.19|68.7|68.2|68.73|68.23|68.64|68.14|193
1761546300000|2025-10-27 06:25:00|68.69|68.19|68.79|68.29|68.8|68.3|68.63|68.13|136
1761546600000|2025-10-27 06:30:00|68.78|68.28|68.64|68.14|68.83|68.33|68.57|68.07|203
1761546900000|2025-10-27 06:35:00|68.65|68.15|68.76|68.26|68.83|68.33|68.59|68.09|187
1761547200000|2025-10-27 06:40:00|68.75|68.25|68.69|68.19|68.77|68.27|68.62|68.12|150
1761547500000|2025-10-27 06:45:00|68.68|68.18|68.88|68.38|68.89|68.39|68.67|68.17|218
1761547800000|2025-10-27 06:50:00|68.89|68.39|68.87|68.37|69.05|68.55|68.84|68.34|174
1761548100000|2025-10-27 06:55:00|68.86|68.36|68.87|68.37|69|68.5|68.82|68.32|190
1761548400000|2025-10-27 07:00:00|68.86|68.36|68.87|68.37|68.91|68.41|68.71|68.21|237
1761548700000|2025-10-27 07:05:00|68.88|68.38|68.64|68.14|69.1|68.6|68.64|68.14|291
1761549000000|2025-10-27 07:10:00|68.65|68.15|68.56|68.06|68.66|68.16|68.54|68.04|218
1761549300000|2025-10-27 07:15:00|68.57|68.07|68.61|68.11|68.66|68.16|68.53|68.03|207
1761549600000|2025-10-27 07:20:00|68.6|68.1|68.61|68.11|68.65|68.15|68.53|68.03|194
1761549900000|2025-10-27 07:25:00|68.62|68.12|68.58|68.08|68.69|68.19|68.57|68.07|215
1761550200000|2025-10-27 07:30:00|68.59|68.09|68.55|68.05|68.62|68.12|68.51|68.01|274
1761550500000|2025-10-27 07:35:00|68.56|68.06|68.11|67.61|68.58|68.08|68.09|67.59|401
1761550800000|2025-10-27 07:40:00|68.12|67.62|68.17|67.67|68.17|67.67|68|67.5|437
1761551100000|2025-10-27 07:45:00|68.16|67.66|68.26|67.76|68.4|67.9|68.09|67.59|379
1761551400000|2025-10-27 07:50:00|68.24|67.74|68.18|67.68|68.26|67.76|68.15|67.65|328
1761551700000|2025-10-27 07:55:00|68.17|67.67|68.26|67.76|68.32|67.82|68.17|67.67|287
1761552000000|2025-10-27 08:00:00|68.27|67.77|68.3|67.8|68.39|67.89|68.21|67.71|329
1761552300000|2025-10-27 08:05:00|68.31|67.81|68.44|67.94|68.47|67.97|68.3|67.8|248
1761552600000|2025-10-27 08:10:00|68.45|67.95|68.25|67.75|68.45|67.95|68.22|67.72|276
1761552900000|2025-10-27 08:15:00|68.26|67.76|68.53|68.03|68.54|68.04|68.25|67.75|269
1761553200000|2025-10-27 08:20:00|68.54|68.04|68.38|67.88|68.56|68.06|68.34|67.84|255
1761553500000|2025-10-27 08:25:00|68.39|67.89|67.92|67.42|68.4|67.9|67.84|67.34|405
1761553800000|2025-10-27 08:30:00|67.91|67.41|68.26|67.76|68.27|67.77|67.91|67.41|324
1761554100000|2025-10-27 08:35:00|68.27|67.77|68.38|67.88|68.4|67.9|68.26|67.76|393
1761554400000|2025-10-27 08:40:00|68.39|67.89|68.51|68.01|68.59|68.09|68.37|67.87|366
1761554700000|2025-10-27 08:45:00|68.52|68.02|68.38|67.88|68.6|68.1|68.36|67.86|389
1761555000000|2025-10-27 08:50:00|68.39|67.89|68.39|67.89|68.51|68.01|68.36|67.86|355
1761555300000|2025-10-27 08:55:00|68.4|67.9|68.5|68|68.5|68|68.28|67.78|303
1761555600000|2025-10-27 09:00:00|68.49|67.99|68.17|67.67|68.52|68.02|68.06|67.56|321
1761555900000|2025-10-27 09:05:00|68.16|67.66|67.97|67.47|68.17|67.67|67.81|67.31|365
1761556200000|2025-10-27 09:10:00|67.98|67.48|68.19|67.69|68.2|67.7|67.98|67.48|317
1761556500000|2025-10-27 09:15:00|68.18|67.68|68.17|67.67|68.23|67.73|67.98|67.48|314
1761556800000|2025-10-27 09:20:00|68.18|67.68|68.06|67.56|68.32|67.82|68.03|67.53|260
1761557100000|2025-10-27 09:25:00|68.05|67.55|68.03|67.53|68.19|67.69|68|67.5|212
1761557400000|2025-10-27 09:30:00|68.02|67.52|68.01|67.51|68.09|67.59|67.9|67.4|265
1761557700000|2025-10-27 09:35:00|68.02|67.52|68.13|67.63|68.14|67.64|67.97|67.47|263
1761558000000|2025-10-27 09:40:00|68.14|67.64|68.01|67.51|68.15|67.65|67.98|67.48|193
1761558300000|2025-10-27 09:45:00|68|67.5|67.75|67.25|68|67.5|67.71|67.21|257
1761558600000|2025-10-27 09:50:00|67.74|67.24|67.85|67.35|67.86|67.36|67.65|67.15|237
1761558900000|2025-10-27 09:55:00|67.86|67.36|67.88|67.38|67.92|67.42|67.83|67.33|123
1761559200000|2025-10-27 10:00:00|67.89|67.39|67.68|67.18|67.9|67.4|67.64|67.14|240
1761559500000|2025-10-27 10:05:00|67.69|67.19|67.89|67.39|67.99|67.49|67.67|67.17|222
1761559800000|2025-10-27 10:10:00|67.88|67.38|67.89|67.39|67.89|67.39|67.79|67.29|205
1761560100000|2025-10-27 10:15:00|67.9|67.4|68.04|67.54|68.04|67.54|67.89|67.39|91
1761560400000|2025-10-27 10:20:00|68.03|67.53|67.94|67.44|68.11|67.61|67.94|67.44|141
1761560700000|2025-10-27 10:25:00|67.95|67.45|67.97|67.47|68.02|67.52|67.94|67.44|134
1761561000000|2025-10-27 10:30:00|67.96|67.46|67.96|67.46|67.99|67.49|67.84|67.34|162
1761561300000|2025-10-27 10:35:00|67.97|67.47|67.92|67.42|68.03|67.53|67.91|67.41|148
1761561600000|2025-10-27 10:40:00|67.93|67.43|67.89|67.39|67.96|67.46|67.86|67.36|116
1761561900000|2025-10-27 10:45:00|67.88|67.38|67.96|67.46|67.98|67.48|67.86|67.36|102
1761562200000|2025-10-27 10:50:00|67.95|67.45|67.88|67.38|67.98|67.48|67.81|67.31|161
1761562500000|2025-10-27 10:55:00|67.87|67.37|67.88|67.38|67.88|67.38|67.8|67.3|118
1761562800000|2025-10-27 11:00:00|67.87|67.37|67.96|67.46|68.06|67.56|67.87|67.37|122
1761563100000|2025-10-27 11:05:00|67.97|67.47|68|67.5|68.05|67.55|67.95|67.45|159
1761563400000|2025-10-27 11:10:00|67.99|67.49|68.02|67.52|68.14|67.64|67.99|67.49|164
1761563700000|2025-10-27 11:15:00|68.01|67.51|67.82|67.32|68.1|67.6|67.82|67.32|107
1761564000000|2025-10-27 11:20:00|67.79|67.29|67.66|67.16|67.79|67.29|67.45|66.95|288
1761564300000|2025-10-27 11:25:00|67.67|67.17|67.73|67.23|67.75|67.25|67.63|67.13|190
1761564600000|2025-10-27 11:30:00|67.72|67.22|67.87|67.37|67.88|67.38|67.68|67.18|109
1761564900000|2025-10-27 11:35:00|67.88|67.38|68.01|67.51|68.02|67.52|67.86|67.36|138
1761565200000|2025-10-27 11:40:00|68.02|67.52|68.08|67.58|68.13|67.63|68.02|67.52|97
1761565500000|2025-10-27 11:45:00|68.09|67.59|67.95|67.45|68.1|67.6|67.94|67.44|83
1761565800000|2025-10-27 11:50:00|67.96|67.46|67.94|67.44|67.99|67.49|67.87|67.37|102
1761566100000|2025-10-27 11:55:00|67.93|67.43|68.03|67.53|68.05|67.55|67.92|67.42|119
1761566400000|2025-10-27 12:00:00|68.02|67.52|67.99|67.49|68.04|67.54|67.87|67.37|166
1761566700000|2025-10-27 12:05:00|67.98|67.48|67.88|67.38|67.98|67.48|67.87|67.37|96
1761567000000|2025-10-27 12:10:00|67.87|67.37|67.93|67.43|67.96|67.46|67.87|67.37|94
1761567300000|2025-10-27 12:15:00|67.94|67.44|67.81|67.31|67.95|67.45|67.79|67.29|110
1761567600000|2025-10-27 12:20:00|67.82|67.32|67.87|67.37|67.87|67.37|67.76|67.26|94
1761567900000|2025-10-27 12:25:00|67.86|67.36|67.83|67.33|67.87|67.37|67.77|67.27|79
1761568200000|2025-10-27 12:30:00|67.82|67.32|67.62|67.12|67.82|67.32|67.6|67.1|111
1761568500000|2025-10-27 12:35:00|67.63|67.13|67.61|67.11|67.66|67.16|67.57|67.07|123
1761568800000|2025-10-27 12:40:00|67.62|67.12|67.62|67.12|67.65|67.15|67.48|66.98|134
1761569100000|2025-10-27 12:45:00|67.61|67.11|67.66|67.16|67.67|67.17|67.58|67.08|155
1761569400000|2025-10-27 12:50:00|67.67|67.17|67.66|67.16|67.72|67.22|67.63|67.13|146
1761569700000|2025-10-27 12:55:00|67.65|67.15|67.56|67.06|67.66|67.16|67.56|67.06|146
1761570000000|2025-10-27 13:00:00|67.55|67.05|67.75|67.25|67.78|67.28|67.51|67.01|223
1761570300000|2025-10-27 13:05:00|67.76|67.26|67.82|67.32|67.88|67.38|67.75|67.25|251
1761570600000|2025-10-27 13:10:00|67.81|67.31|67.78|67.28|67.85|67.35|67.74|67.24|228
1761570900000|2025-10-27 13:15:00|67.77|67.27|67.84|67.34|67.92|67.42|67.75|67.25|193
1761571200000|2025-10-27 13:20:00|67.83|67.33|67.69|67.19|67.83|67.33|67.68|67.18|158
1761571500000|2025-10-27 13:25:00|67.68|67.18|67.67|67.17|67.71|67.21|67.65|67.15|127
1761571800000|2025-10-27 13:30:00|67.68|67.18|67.45|66.95|67.86|67.36|67.43|66.93|361
1761572100000|2025-10-27 13:35:00|67.44|66.94|67.11|66.61|67.45|66.95|67.11|66.61|460
1761572400000|2025-10-27 13:40:00|67.1|66.6|67.24|66.74|67.27|66.77|66.86|66.36|487
1761572700000|2025-10-27 13:45:00|67.23|66.73|67.46|66.96|67.47|66.97|67.16|66.66|399
1761573000000|2025-10-27 13:50:00|67.47|66.97|67.77|67.27|67.85|67.35|67.42|66.92|465
1761573300000|2025-10-27 13:55:00|67.76|67.26|67.64|67.14|67.79|67.29|67.6|67.1|209
1761573600000|2025-10-27 14:00:00|67.65|67.15|67.46|66.96|67.73|67.23|67.45|66.95|318
1761573900000|2025-10-27 14:05:00|67.45|66.95|67.25|66.75|67.47|66.97|67.14|66.64|440
1761574200000|2025-10-27 14:10:00|67.24|66.74|67.26|66.76|67.28|66.78|67.03|66.53|343
1761574500000|2025-10-27 14:15:00|67.27|66.77|67.06|66.56|67.31|66.81|67.04|66.54|307
1761574800000|2025-10-27 14:20:00|67.07|66.57|67.18|66.68|67.21|66.71|66.94|66.44|337
1761575100000|2025-10-27 14:25:00|67.19|66.69|67.3|66.8|67.34|66.84|67.16|66.66|174
1761575400000|2025-10-27 14:30:00|67.29|66.79|67.31|66.81|67.33|66.83|67.09|66.59|184
1761575700000|2025-10-27 14:35:00|67.32|66.82|67.44|66.94|67.44|66.94|67.27|66.77|191
1761576000000|2025-10-27 14:40:00|67.43|66.93|67.33|66.83|67.47|66.97|67.27|66.77|200
1761576300000|2025-10-27 14:45:00|67.34|66.84|67.32|66.82|67.42|66.92|67.27|66.77|205
1761576600000|2025-10-27 14:50:00|67.31|66.81|67.22|66.72|67.37|66.87|67.19|66.69|225
1761576900000|2025-10-27 14:55:00|67.23|66.73|67.26|66.76|67.29|66.79|67.21|66.71|170
1761577200000|2025-10-27 15:00:00|67.25|66.75|67.46|66.96|67.47|66.97|67.25|66.75|153
1761577500000|2025-10-27 15:05:00|67.45|66.95|67.51|67.01|67.71|67.21|67.45|66.95|173
1761577800000|2025-10-27 15:10:00|67.52|67.02|67.75|67.25|67.79|67.29|67.51|67.01|149
1761578100000|2025-10-27 15:15:00|67.76|67.26|67.7|67.2|67.83|67.33|67.58|67.08|222
1761578400000|2025-10-27 15:20:00|67.69|67.19|67.61|67.11|67.71|67.21|67.46|66.96|211
1761578700000|2025-10-27 15:25:00|67.6|67.1|67.72|67.22|67.77|67.27|67.46|66.96|232
1761579000000|2025-10-27 15:30:00|67.73|67.23|67.65|67.15|67.76|67.26|67.6|67.1|245
1761579300000|2025-10-27 15:35:00|67.64|67.14|67.68|67.18|67.69|67.19|67.54|67.04|244
1761579600000|2025-10-27 15:40:00|67.67|67.17|67.63|67.13|67.73|67.23|67.59|67.09|229
1761579900000|2025-10-27 15:45:00|67.64|67.14|67.74|67.24|67.74|67.24|67.63|67.13|231
1761580200000|2025-10-27 15:50:00|67.73|67.23|67.67|67.17|67.78|67.28|67.65|67.15|169
1761580500000|2025-10-27 15:55:00|67.66|67.16|67.68|67.18|67.72|67.22|67.58|67.08|129
1761580800000|2025-10-27 16:00:00|67.69|67.19|67.9|67.4|67.92|67.42|67.69|67.19|152
1761581100000|2025-10-27 16:05:00|67.89|67.39|68.06|67.56|68.09|67.59|67.86|67.36|265
1761581400000|2025-10-27 16:10:00|68.05|67.55|68.01|67.51|68.09|67.59|67.98|67.48|158
1761581700000|2025-10-27 16:15:00|68|67.5|68.06|67.56|68.14|67.64|67.94|67.44|202
1761582000000|2025-10-27 16:20:00|68.05|67.55|68|67.5|68.08|67.58|67.96|67.46|196
1761582300000|2025-10-27 16:25:00|67.99|67.49|68.05|67.55|68.07|67.57|67.91|67.41|159
1761582600000|2025-10-27 16:30:00|68.04|67.54|68.19|67.69|68.2|67.7|67.99|67.49|179
1761582900000|2025-10-27 16:35:00|68.18|67.68|68.42|67.92|68.44|67.94|68.18|67.68|240
1761583200000|2025-10-27 16:40:00|68.43|67.93|68.27|67.77|68.49|67.99|68.27|67.77|186
1761583500000|2025-10-27 16:45:00|68.26|67.76|68.31|67.81|68.37|67.87|68.22|67.72|210
1761583800000|2025-10-27 16:50:00|68.3|67.8|68.54|68.04|68.57|68.07|68.3|67.8|217
1761584100000|2025-10-27 16:55:00|68.53|68.03|68.58|68.08|68.67|68.17|68.51|68.01|155
1761584400000|2025-10-27 17:00:00|68.57|68.07|68.48|67.98|68.62|68.12|68.38|67.88|245
1761584700000|2025-10-27 17:05:00|68.47|67.97|68.5|68|68.54|68.04|68.39|67.89|171
1761585000000|2025-10-27 17:10:00|68.51|68.01|68.71|68.21|68.72|68.22|68.49|67.99|166
1761585300000|2025-10-27 17:15:00|68.7|68.2|68.7|68.2|68.71|68.21|68.56|68.06|219
1761585600000|2025-10-27 17:20:00|68.69|68.19|68.44|67.94|68.74|68.24|68.37|67.87|193
1761585900000|2025-10-27 17:25:00|68.45|67.95|68.36|67.86|68.53|68.03|68.36|67.86|138
1761586200000|2025-10-27 17:30:00|68.35|67.85|68.47|67.97|68.5|68|68.33|67.83|89
1761586500000|2025-10-27 17:35:00|68.48|67.98|68.66|68.16|68.7|68.2|68.42|67.92|164
1761586800000|2025-10-27 17:40:00|68.67|68.17|68.6|68.1|68.71|68.21|68.58|68.08|84
1761587100000|2025-10-27 17:45:00|68.59|68.09|68.48|67.98|68.61|68.11|68.45|67.95|161
1761587400000|2025-10-27 17:50:00|68.47|67.97|68.46|67.96|68.48|67.98|68.41|67.91|128
1761587700000|2025-10-27 17:55:00|68.45|67.95|68.51|68.01|68.56|68.06|68.45|67.95|153
1761588000000|2025-10-27 18:00:00|68.5|68|68.44|67.94|68.55|68.05|68.36|67.86|213
1761588300000|2025-10-27 18:05:00|68.45|67.95|68.61|68.11|68.65|68.15|68.45|67.95|141
1761588600000|2025-10-27 18:10:00|68.62|68.12|68.64|68.14|68.66|68.16|68.57|68.07|132
1761588900000|2025-10-27 18:15:00|68.63|68.13|68.52|68.02|68.65|68.15|68.47|67.97|171
1761589200000|2025-10-27 18:20:00|68.53|68.03|68.44|67.94|68.53|68.03|68.41|67.91|124
1761589500000|2025-10-27 18:25:00|68.45|67.95|68.26|67.76|68.45|67.95|68.22|67.72|151
1761589800000|2025-10-27 18:30:00|68.24|67.74|68.36|67.86|68.39|67.89|68.22|67.72|151
1761590100000|2025-10-27 18:35:00|68.35|67.85|68.41|67.91|68.44|67.94|68.35|67.85|125
1761590400000|2025-10-27 18:40:00|68.4|67.9|68.52|68.02|68.52|68.02|68.29|67.79|103
1761590700000|2025-10-27 18:45:00|68.51|68.01|68.56|68.06|68.57|68.07|68.43|67.93|108
1761591000000|2025-10-27 18:50:00|68.57|68.07|68.36|67.86|68.58|68.08|68.36|67.86|143
1761591300000|2025-10-27 18:55:00|68.35|67.85|68.34|67.84|68.36|67.86|68.31|67.81|96
1761591600000|2025-10-27 19:00:00|68.35|67.85|68.07|67.57|68.36|67.86|67.93|67.43|239
1761591900000|2025-10-27 19:05:00|68.06|67.56|68.2|67.7|68.21|67.71|68.06|67.56|82
1761592200000|2025-10-27 19:10:00|68.21|67.71|68.3|67.8|68.32|67.82|68.18|67.68|105
1761592500000|2025-10-27 19:15:00|68.29|67.79|68.17|67.67|68.29|67.79|68.12|67.62|144
1761592800000|2025-10-27 19:20:00|68.18|67.68|68.07|67.57|68.22|67.72|68.07|67.57|124
1761593100000|2025-10-27 19:25:00|68.06|67.56|67.99|67.49|68.08|67.58|67.92|67.42|106
1761593400000|2025-10-27 19:30:00|67.98|67.48|67.77|67.27|67.99|67.49|67.73|67.23|135
1761593700000|2025-10-27 19:35:00|67.78|67.28|67.79|67.29|67.83|67.33|67.65|67.15|240
1761594000000|2025-10-27 19:40:00|67.8|67.3|67.71|67.21|67.81|67.31|67.69|67.19|198
1761594300000|2025-10-27 19:45:00|67.72|67.22|67.76|67.26|67.84|67.34|67.71|67.21|230
1761594600000|2025-10-27 19:50:00|67.77|67.27|67.75|67.25|67.84|67.34|67.73|67.23|107
1761594900000|2025-10-27 19:55:00|67.74|67.24|67.71|67.21|67.77|67.27|67.66|67.16|184
1761595200000|2025-10-27 20:00:00|67.72|67.22|67.55|67.05|67.72|67.22|67.36|66.86|264
1761595500000|2025-10-27 20:05:00|67.54|67.04|67.49|66.99|67.61|67.11|67.47|66.97|180
1761595800000|2025-10-27 20:10:00|67.48|66.98|67.45|66.95|67.52|67.02|67.39|66.89|167
1761596100000|2025-10-27 20:15:00|67.44|66.94|67.64|67.14|67.65|67.15|67.41|66.91|187
1761596400000|2025-10-27 20:20:00|67.63|67.13|67.36|66.86|67.69|67.19|67.33|66.83|109
1761596700000|2025-10-27 20:25:00|67.35|66.85|67.43|66.93|67.48|66.98|67.34|66.84|138
1761597000000|2025-10-27 20:30:00|67.44|66.94|67.32|66.82|67.44|66.94|67.29|66.79|148
1761597300000|2025-10-27 20:35:00|67.31|66.81|67.29|66.79|67.34|66.84|67.27|66.77|155
1761597600000|2025-10-27 20:40:00|67.28|66.78|67.35|66.85|67.48|66.98|67.27|66.77|237
1761597900000|2025-10-27 20:45:00|67.34|66.84|67.4|66.9|67.45|66.95|67.27|66.77|181
1761598200000|2025-10-27 20:50:00|67.39|66.89|67.28|66.78|67.45|66.95|67.28|66.78|150
1761598500000|2025-10-27 20:55:00|67.27|66.77|67.16|66.66|67.28|66.78|67.13|66.63|177
1761598800000|2025-10-27 21:00:00|67.15|66.65|67.36|66.86|67.36|66.86|67.11|66.61|130
1761599100000|2025-10-27 21:05:00|67.35|66.85|67.42|66.92|67.46|66.96|67.34|66.84|63
1761599400000|2025-10-27 21:10:00|67.41|66.91|67.29|66.79|67.43|66.93|67.29|66.79|42
1761599700000|2025-10-27 21:15:00|67.3|66.8|67.4|66.9|67.45|66.95|67.25|66.75|86
1761600000000|2025-10-27 21:20:00|67.41|66.91|67.03|66.53|67.49|66.99|66.86|66.36|197
1761600300000|2025-10-27 21:25:00|67.02|66.52|67.02|66.52|67.08|66.58|66.94|66.44|138
1761600600000|2025-10-27 21:30:00|67.01|66.51|67.29|66.79|67.3|66.8|67|66.5|136
1761600900000|2025-10-27 21:35:00|67.3|66.8|67.37|66.87|67.38|66.88|67.18|66.68|74
1761601200000|2025-10-27 21:40:00|67.36|66.86|67.25|66.75|67.36|66.86|67.24|66.74|54
1761601500000|2025-10-27 21:45:00|67.24|66.74|67.38|66.88|67.52|67.02|67.24|66.74|59
1761601800000|2025-10-27 21:50:00|67.39|66.89|67.37|66.87|67.43|66.93|67.34|66.84|25
1761602100000|2025-10-27 21:55:00|67.36|66.86|67.12|66.62|67.36|66.86|67.11|66.61|113
1761602400000|2025-10-27 22:00:00|67.13|66.63|67.37|66.87|67.37|66.87|67|66.5|225
1761602700000|2025-10-27 22:05:00|67.36|66.86|67.31|66.81|67.37|66.87|67.26|66.76|181
1761603000000|2025-10-27 22:10:00|67.3|66.8|67.27|66.77|67.37|66.87|67.25|66.75|183
1761603300000|2025-10-27 22:15:00|67.26|66.76|67.25|66.75|67.32|66.82|67.22|66.72|176
1761603600000|2025-10-27 22:20:00|67.26|66.76|67.42|66.92|67.42|66.92|67.23|66.73|168
1761603900000|2025-10-27 22:25:00|67.41|66.91|67.33|66.83|67.43|66.93|67.33|66.83|166
1761604200000|2025-10-27 22:30:00|67.34|66.84|67.25|66.75|67.34|66.84|67.14|66.64|148
1761604500000|2025-10-27 22:35:00|67.24|66.74|67.01|66.51|67.26|66.76|66.99|66.49|128
1761604800000|2025-10-27 22:40:00|67|66.5|66.87|66.37|67.07|66.57|66.85|66.35|165
1761605100000|2025-10-27 22:45:00|66.86|66.36|67.06|66.56|67.07|66.57|66.86|66.36|163
1761605400000|2025-10-27 22:50:00|67.07|66.57|67|66.5|67.1|66.6|67|66.5|185
1761605700000|2025-10-27 22:55:00|67.01|66.51|66.9|66.4|67.01|66.51|66.86|66.36|146
1761606000000|2025-10-27 23:00:00|66.92|66.42|66.81|66.31|66.93|66.43|66.73|66.23|242
1761606300000|2025-10-27 23:05:00|66.8|66.3|66.79|66.29|66.88|66.38|66.73|66.23|154
1761606600000|2025-10-27 23:10:00|66.8|66.3|66.83|66.33|66.92|66.42|66.79|66.29|183
1761606900000|2025-10-27 23:15:00|66.84|66.34|66.86|66.36|66.86|66.36|66.63|66.13|234
1761607200000|2025-10-27 23:20:00|66.85|66.35|66.78|66.28|66.85|66.35|66.71|66.21|229
1761607500000|2025-10-27 23:25:00|66.77|66.27|66.97|66.47|66.99|66.49|66.75|66.25|190
1761607800000|2025-10-27 23:30:00|66.96|66.46|67.06|66.56|67.06|66.56|66.96|66.46|209
1761608100000|2025-10-27 23:35:00|67.05|66.55|67.04|66.54|67.09|66.59|66.97|66.47|169
1761608400000|2025-10-27 23:40:00|67.03|66.53|67.07|66.57|67.13|66.63|67.03|66.53|159
1761608700000|2025-10-27 23:45:00|67.06|66.56|67.02|66.52|67.08|66.58|67|66.5|224
1761609000000|2025-10-27 23:50:00|67.01|66.51|67.02|66.52|67.05|66.55|66.95|66.45|186
1761609300000|2025-10-27 23:55:00|67.01|66.51|66.96|66.46|67.05|66.55|66.94|66.44|210
1761609600000|2025-10-28 00:00:00|66.95|66.45|66.84|66.34|66.96|66.46|66.81|66.31|237
1761609900000|2025-10-28 00:05:00|66.83|66.33|66.98|66.48|66.98|66.48|66.73|66.23|210
1761610200000|2025-10-28 00:10:00|66.97|66.47|66.86|66.36|67.04|66.54|66.82|66.32|242
1761610500000|2025-10-28 00:15:00|66.85|66.35|66.98|66.48|67.02|66.52|66.83|66.33|285
1761610800000|2025-10-28 00:20:00|66.97|66.47|67.14|66.64|67.22|66.72|66.97|66.47|318
1761611100000|2025-10-28 00:25:00|67.13|66.63|67.16|66.66|67.18|66.68|67.1|66.6|165
1761611400000|2025-10-28 00:30:00|67.15|66.65|66.86|66.36|67.15|66.65|66.86|66.36|147
1761611700000|2025-10-28 00:35:00|66.87|66.37|66.92|66.42|66.95|66.45|66.84|66.34|192
1761612000000|2025-10-28 00:40:00|66.93|66.43|66.92|66.42|66.94|66.44|66.76|66.26|216
1761612300000|2025-10-28 00:45:00|66.93|66.43|66.81|66.31|66.95|66.45|66.73|66.23|230
1761612600000|2025-10-28 00:50:00|66.8|66.3|66.92|66.42|67.01|66.51|66.79|66.29|209
1761612900000|2025-10-28 00:55:00|66.91|66.41|66.89|66.39|66.95|66.45|66.87|66.37|135
1761613200000|2025-10-28 01:00:00|66.9|66.4|67.1|66.6|67.14|66.64|66.9|66.4|176
1761613500000|2025-10-28 01:05:00|67.09|66.59|67.18|66.68|67.18|66.68|66.99|66.49|234
1761613800000|2025-10-28 01:10:00|67.17|66.67|67.15|66.65|67.25|66.75|67.15|66.65|177
1761614100000|2025-10-28 01:15:00|67.16|66.66|67.15|66.65|67.24|66.74|67.14|66.64|234
1761614400000|2025-10-28 01:20:00|67.16|66.66|67.11|66.61|67.18|66.68|67.09|66.59|191
1761614700000|2025-10-28 01:25:00|67.12|66.62|67.11|66.61|67.16|66.66|67.02|66.52|206
1761615000000|2025-10-28 01:30:00|67.1|66.6|67.01|66.51|67.1|66.6|66.98|66.48|223
1761615300000|2025-10-28 01:35:00|67.02|66.52|67.12|66.62|67.18|66.68|67|66.5|220
1761615600000|2025-10-28 01:40:00|67.13|66.63|67.27|66.77|67.32|66.82|67.12|66.62|213
1761615900000|2025-10-28 01:45:00|67.28|66.78|67.3|66.8|67.35|66.85|67.24|66.74|155
1761616200000|2025-10-28 01:50:00|67.31|66.81|67.25|66.75|67.34|66.84|67.22|66.72|94
1761616500000|2025-10-28 01:55:00|67.26|66.76|67.25|66.75|67.28|66.78|67.23|66.73|178
1761616800000|2025-10-28 02:00:00|67.26|66.76|67.36|66.86|67.37|66.87|67.23|66.73|122
1761617100000|2025-10-28 02:05:00|67.35|66.85|67.38|66.88|67.46|66.96|67.34|66.84|104
1761617400000|2025-10-28 02:10:00|67.37|66.87|67.07|66.57|67.37|66.87|67.04|66.54|117
1761617700000|2025-10-28 02:15:00|67.06|66.56|67.01|66.51|67.08|66.58|66.97|66.47|129
1761618000000|2025-10-28 02:20:00|67|66.5|66.72|66.22|67.05|66.55|66.7|66.2|134
1761618300000|2025-10-28 02:25:00|66.71|66.21|66.97|66.47|66.97|66.47|66.71|66.21|84
1761618600000|2025-10-28 02:30:00|66.98|66.48|67.02|66.52|67.03|66.53|66.93|66.43|128
1761618900000|2025-10-28 02:35:00|67.03|66.53|67.2|66.7|67.2|66.7|66.98|66.48|104
1761619200000|2025-10-28 02:40:00|67.21|66.71|67.1|66.6|67.21|66.71|67.1|66.6|81
1761619500000|2025-10-28 02:45:00|67.11|66.61|66.67|66.17|67.11|66.61|66.66|66.16|162
1761619800000|2025-10-28 02:50:00|66.66|66.16|66.74|66.24|66.85|66.35|66.42|65.92|282
1761620100000|2025-10-28 02:55:00|66.73|66.23|66.8|66.3|66.87|66.37|66.71|66.21|198
1761620400000|2025-10-28 03:00:00|66.79|66.29|66.97|66.47|67.01|66.51|66.67|66.17|238
1761620700000|2025-10-28 03:05:00|66.96|66.46|66.84|66.34|67|66.5|66.84|66.34|157
1761621000000|2025-10-28 03:10:00|66.85|66.35|66.42|65.92|66.85|66.35|66.41|65.91|212
1761621300000|2025-10-28 03:15:00|66.43|65.93|66.65|66.15|66.69|66.19|66.43|65.93|177
1761621600000|2025-10-28 03:20:00|66.64|66.14|66.77|66.27|66.78|66.28|66.63|66.13|114
1761621900000|2025-10-28 03:25:00|66.76|66.26|66.89|66.39|66.89|66.39|66.75|66.25|151
1761622200000|2025-10-28 03:30:00|66.88|66.38|66.72|66.22|66.91|66.41|66.67|66.17|155
1761622500000|2025-10-28 03:35:00|66.71|66.21|66.71|66.21|66.76|66.26|66.56|66.06|188
1761622800000|2025-10-28 03:40:00|66.7|66.2|66.75|66.25|66.79|66.29|66.59|66.09|143
1761623100000|2025-10-28 03:45:00|66.76|66.26|66.63|66.13|66.85|66.35|66.6|66.1|154
1761623400000|2025-10-28 03:50:00|66.62|66.12|66.62|66.12|66.76|66.26|66.56|66.06|182
1761623700000|2025-10-28 03:55:00|66.61|66.11|66.77|66.27|66.8|66.3|66.59|66.09|106
1761624000000|2025-10-28 04:00:00|66.76|66.26|66.62|66.12|66.76|66.26|66.6|66.1|89
1761624300000|2025-10-28 04:05:00|66.63|66.13|66.67|66.17|66.74|66.24|66.57|66.07|111
1761624600000|2025-10-28 04:10:00|66.68|66.18|66.87|66.37|66.89|66.39|66.67|66.17|146
1761624900000|2025-10-28 04:15:00|66.86|66.36|66.82|66.32|66.92|66.42|66.8|66.3|137
1761625200000|2025-10-28 04:20:00|66.81|66.31|66.85|66.35|66.86|66.36|66.76|66.26|209
1761625500000|2025-10-28 04:25:00|66.84|66.34|66.76|66.26|66.89|66.39|66.75|66.25|102
1761625800000|2025-10-28 04:30:00|66.77|66.27|66.8|66.3|66.81|66.31|66.67|66.17|99
1761626100000|2025-10-28 04:35:00|66.81|66.31|66.73|66.23|66.85|66.35|66.71|66.21|146
1761626400000|2025-10-28 04:40:00|66.72|66.22|66.75|66.25|66.85|66.35|66.72|66.22|112
1761626700000|2025-10-28 04:45:00|66.76|66.26|67.01|66.51|67.04|66.54|66.75|66.25|158
1761627000000|2025-10-28 04:50:00|67.02|66.52|67.05|66.55|67.05|66.55|66.93|66.43|229
1761627300000|2025-10-28 04:55:00|67.06|66.56|66.91|66.41|67.07|66.57|66.91|66.41|84
1761627600000|2025-10-28 05:00:00|66.92|66.42|66.92|66.42|67|66.5|66.87|66.37|104
1761627900000|2025-10-28 05:05:00|66.91|66.41|66.86|66.36|66.93|66.43|66.82|66.32|125
1761628200000|2025-10-28 05:10:00|66.87|66.37|66.83|66.33|66.89|66.39|66.82|66.32|89
1761628500000|2025-10-28 05:15:00|66.84|66.34|66.92|66.42|66.95|66.45|66.8|66.3|162
1761628800000|2025-10-28 05:20:00|66.91|66.41|66.89|66.39|66.99|66.49|66.85|66.35|108
1761629100000|2025-10-28 05:25:00|66.88|66.38|66.93|66.43|67.02|66.52|66.87|66.37|130
1761629400000|2025-10-28 05:30:00|66.92|66.42|66.72|66.22|66.92|66.42|66.68|66.18|138
1761629700000|2025-10-28 05:35:00|66.71|66.21|66.65|66.15|66.71|66.21|66.61|66.11|138
1761630000000|2025-10-28 05:40:00|66.64|66.14|66.5|66|66.65|66.15|66.5|66|127
1761630300000|2025-10-28 05:45:00|66.49|65.99|66.43|65.93|66.5|66|66.17|65.67|256
1761630600000|2025-10-28 05:50:00|66.42|65.92|66.15|65.65|66.43|65.93|66.14|65.64|320
1761630900000|2025-10-28 05:55:00|66.14|65.64|66.08|65.58|66.27|65.77|66.03|65.53|446
1761631200000|2025-10-28 06:00:00|66.09|65.59|66.17|65.67|66.2|65.7|66.07|65.57|285
1761631500000|2025-10-28 06:05:00|66.18|65.68|66.17|65.67|66.22|65.72|66.05|65.55|269
1761631800000|2025-10-28 06:10:00|66.18|65.68|66.07|65.57|66.18|65.68|66.05|65.55|187
1761632100000|2025-10-28 06:15:00|66.08|65.58|65.98|65.48|66.11|65.61|65.92|65.42|279
1761632400000|2025-10-28 06:20:00|65.97|65.47|66.03|65.53|66.06|65.56|65.94|65.44|160
1761632700000|2025-10-28 06:25:00|66.04|65.54|66.06|65.56|66.08|65.58|65.99|65.49|174
1761633000000|2025-10-28 06:30:00|66.05|65.55|66.21|65.71|66.24|65.74|65.99|65.49|226
1761633300000|2025-10-28 06:35:00|66.19|65.69|66.27|65.77|66.27|65.77|66.14|65.64|246
1761633600000|2025-10-28 06:40:00|66.28|65.78|66.45|65.95|66.47|65.97|66.27|65.77|205
1761633900000|2025-10-28 06:45:00|66.44|65.94|66.68|66.18|66.68|66.18|66.44|65.94|160
1761634200000|2025-10-28 06:50:00|66.69|66.19|66.99|66.49|67.01|66.51|66.69|66.19|193
1761634500000|2025-10-28 06:55:00|66.98|66.48|67|66.5|67.03|66.53|66.85|66.35|185
1761634800000|2025-10-28 07:00:00|67.01|66.51|67.34|66.84|67.36|66.86|66.99|66.49|311
1761635100000|2025-10-28 07:05:00|67.33|66.83|67.06|66.56|67.34|66.84|67.04|66.54|256
1761635400000|2025-10-28 07:10:00|67.05|66.55|66.83|66.33|67.06|66.56|66.78|66.28|243
1761635700000|2025-10-28 07:15:00|66.82|66.32|66.85|66.35|66.98|66.48|66.73|66.23|163
1761636000000|2025-10-28 07:20:00|66.84|66.34|66.84|66.34|66.97|66.47|66.82|66.32|169
1761636300000|2025-10-28 07:25:00|66.83|66.33|66.8|66.3|66.9|66.4|66.78|66.28|169
1761636600000|2025-10-28 07:30:00|66.77|66.27|66.71|66.21|66.83|66.33|66.64|66.14|182
1761636900000|2025-10-28 07:35:00|66.72|66.22|66.69|66.19|66.77|66.27|66.65|66.15|199
1761637200000|2025-10-28 07:40:00|66.7|66.2|66.76|66.26|66.78|66.28|66.68|66.18|152
1761637500000|2025-10-28 07:45:00|66.75|66.25|66.69|66.19|66.77|66.27|66.69|66.19|172
1761637800000|2025-10-28 07:50:00|66.68|66.18|66.48|65.98|66.7|66.2|66.48|65.98|141
1761638100000|2025-10-28 07:55:00|66.49|65.99|66.58|66.08|66.59|66.09|66.49|65.99|92
1761638400000|2025-10-28 08:00:00|66.59|66.09|66.56|66.06|66.63|66.13|66.48|65.98|106
1761638700000|2025-10-28 08:05:00|66.55|66.05|66.62|66.12|66.62|66.12|66.52|66.02|134
1761639000000|2025-10-28 08:10:00|66.61|66.11|66.51|66.01|66.62|66.12|66.46|65.96|160
1761639300000|2025-10-28 08:15:00|66.52|66.02|66.69|66.19|66.69|66.19|66.51|66.01|172
1761639600000|2025-10-28 08:20:00|66.68|66.18|66.75|66.25|66.78|66.28|66.67|66.17|174
1761639900000|2025-10-28 08:25:00|66.76|66.26|66.83|66.33|66.87|66.37|66.75|66.25|165
1761640200000|2025-10-28 08:30:00|66.82|66.32|66.98|66.48|66.99|66.49|66.8|66.3|159
1761640500000|2025-10-28 08:35:00|66.97|66.47|66.94|66.44|66.99|66.49|66.91|66.41|168
1761640800000|2025-10-28 08:40:00|66.95|66.45|66.93|66.43|66.98|66.48|66.9|66.4|143
1761641100000|2025-10-28 08:45:00|66.94|66.44|66.96|66.46|67|66.5|66.92|66.42|107
1761641400000|2025-10-28 08:50:00|66.93|66.43|66.83|66.33|66.96|66.46|66.83|66.33|183
1761641700000|2025-10-28 08:55:00|66.82|66.32|66.79|66.29|66.84|66.34|66.76|66.26|119
1761642000000|2025-10-28 09:00:00|66.8|66.3|66.9|66.4|66.94|66.44|66.77|66.27|136
1761642300000|2025-10-28 09:05:00|66.89|66.39|66.75|66.25|66.91|66.41|66.75|66.25|139
1761642600000|2025-10-28 09:10:00|66.76|66.26|66.72|66.22|66.79|66.29|66.66|66.16|151
1761642900000|2025-10-28 09:15:00|66.73|66.23|66.76|66.26|66.78|66.28|66.66|66.16|133
1761643200000|2025-10-28 09:20:00|66.77|66.27|66.66|66.16|66.77|66.27|66.63|66.13|129
1761643500000|2025-10-28 09:25:00|66.65|66.15|66.5|66|66.66|66.16|66.49|65.99|132
1761643800000|2025-10-28 09:30:00|66.49|65.99|66.56|66.06|66.59|66.09|66.49|65.99|87
1761644100000|2025-10-28 09:35:00|66.55|66.05|66.61|66.11|66.63|66.13|66.54|66.04|112
1761644400000|2025-10-28 09:40:00|66.62|66.12|66.75|66.25|66.79|66.29|66.6|66.1|97
1761644700000|2025-10-28 09:45:00|66.74|66.24|66.73|66.23|66.77|66.27|66.73|66.23|76
1761645000000|2025-10-28 09:50:00|66.74|66.24|66.86|66.36|66.86|66.36|66.72|66.22|104
1761645300000|2025-10-28 09:55:00|66.87|66.37|66.83|66.33|66.88|66.38|66.83|66.33|66
1761645600000|2025-10-28 10:00:00|66.84|66.34|66.6|66.1|66.85|66.35|66.6|66.1|108
1761645900000|2025-10-28 10:05:00|66.59|66.09|66.68|66.18|66.69|66.19|66.54|66.04|76
1761646200000|2025-10-28 10:10:00|66.67|66.17|66.69|66.19|66.69|66.19|66.61|66.11|81
1761646500000|2025-10-28 10:15:00|66.67|66.17|66.7|66.2|66.73|66.23|66.61|66.11|140
1761646800000|2025-10-28 10:20:00|66.71|66.21|66.8|66.3|66.8|66.3|66.69|66.19|79
1761647100000|2025-10-28 10:25:00|66.79|66.29|66.83|66.33|66.85|66.35|66.75|66.25|86
1761647400000|2025-10-28 10:30:00|66.82|66.32|66.73|66.23|66.83|66.33|66.71|66.21|81
1761647700000|2025-10-28 10:35:00|66.72|66.22|66.64|66.14|66.74|66.24|66.6|66.1|94
1761648000000|2025-10-28 10:40:00|66.63|66.13|66.62|66.12|66.65|66.15|66.58|66.08|60
1761648300000|2025-10-28 10:45:00|66.63|66.13|66.69|66.19|66.7|66.2|66.62|66.12|67
1761648600000|2025-10-28 10:50:00|66.7|66.2|66.73|66.23|66.74|66.24|66.67|66.17|98
1761648900000|2025-10-28 10:55:00|66.74|66.24|66.77|66.27|66.77|66.27|66.71|66.21|62
1761649200000|2025-10-28 11:00:00|66.76|66.26|66.68|66.18|66.77|66.27|66.63|66.13|140
1761649500000|2025-10-28 11:05:00|66.67|66.17|66.67|66.17|66.7|66.2|66.63|66.13|124
1761649800000|2025-10-28 11:10:00|66.68|66.18|66.67|66.17|66.72|66.22|66.63|66.13|102
1761650100000|2025-10-28 11:15:00|66.68|66.18|66.87|66.37|66.89|66.39|66.67|66.17|187
1761650400000|2025-10-28 11:20:00|66.88|66.38|66.75|66.25|66.91|66.41|66.75|66.25|109
1761650700000|2025-10-28 11:25:00|66.74|66.24|66.7|66.2|66.74|66.24|66.61|66.11|76
1761651000000|2025-10-28 11:30:00|66.69|66.19|66.77|66.27|66.78|66.28|66.69|66.19|95
1761651300000|2025-10-28 11:35:00|66.78|66.28|66.79|66.29|66.84|66.34|66.76|66.26|101
1761651600000|2025-10-28 11:40:00|66.78|66.28|66.64|66.14|66.79|66.29|66.56|66.06|168
1761651900000|2025-10-28 11:45:00|66.63|66.13|66.5|66|66.64|66.14|66.49|65.99|187
1761652200000|2025-10-28 11:50:00|66.51|66.01|66.47|65.97|66.56|66.06|66.44|65.94|102
1761652500000|2025-10-28 11:55:00|66.46|65.96|66.5|66|66.52|66.02|66.44|65.94|119
1761652800000|2025-10-28 12:00:00|66.49|65.99|66.47|65.97|66.55|66.05|66.45|65.95|162
1761653100000|2025-10-28 12:05:00|66.46|65.96|66.43|65.93|66.54|66.04|66.41|65.91|167
1761653400000|2025-10-28 12:10:00|66.44|65.94|66.51|66.01|66.53|66.03|66.43|65.93|131
1761653700000|2025-10-28 12:15:00|66.52|66.02|66.46|65.96|66.53|66.03|66.42|65.92|113
1761654000000|2025-10-28 12:20:00|66.47|65.97|66.34|65.84|66.5|66|66.32|65.82|133
1761654300000|2025-10-28 12:25:00|66.33|65.83|66.39|65.89|66.4|65.9|66.32|65.82|172
1761654600000|2025-10-28 12:30:00|66.4|65.9|66.34|65.84|66.46|65.96|66.34|65.84|122
1761654900000|2025-10-28 12:35:00|66.33|65.83|66.54|66.04|66.54|66.04|66.32|65.82|102
1761655200000|2025-10-28 12:40:00|66.53|66.03|66.63|66.13|66.63|66.13|66.53|66.03|79
1761655500000|2025-10-28 12:45:00|66.62|66.12|66.99|66.49|67.01|66.51|66.61|66.11|212
1761655800000|2025-10-28 12:50:00|66.98|66.48|66.92|66.42|66.99|66.49|66.83|66.33|125
1761656100000|2025-10-28 12:55:00|66.93|66.43|66.99|66.49|67.07|66.57|66.92|66.42|109
1761656400000|2025-10-28 13:00:00|67|66.5|67.21|66.71|67.26|66.76|67|66.5|122
1761656700000|2025-10-28 13:05:00|67.22|66.72|67.28|66.78|67.31|66.81|67.07|66.57|173
1761657000000|2025-10-28 13:10:00|67.29|66.79|67.19|66.69|67.3|66.8|67.12|66.62|159
1761657300000|2025-10-28 13:15:00|67.2|66.7|67.24|66.74|67.37|66.87|67.18|66.68|208
1761657600000|2025-10-28 13:20:00|67.25|66.75|67.5|67|67.5|67|67.24|66.74|171
1761657900000|2025-10-28 13:25:00|67.49|66.99|67.36|66.86|67.52|67.02|67.32|66.82|204
1761658200000|2025-10-28 13:30:00|67.37|66.87|67.2|66.7|67.46|66.96|67.15|66.65|243
1761658500000|2025-10-28 13:35:00|67.21|66.71|67.21|66.71|67.24|66.74|67.06|66.56|211
1761658800000|2025-10-28 13:40:00|67.2|66.7|67.3|66.8|67.32|66.82|67.15|66.65|173
1761659100000|2025-10-28 13:45:00|67.31|66.81|67.44|66.94|67.52|67.02|67.31|66.81|220
1761659400000|2025-10-28 13:50:00|67.45|66.95|67.3|66.8|67.5|67|67.3|66.8|183
1761659700000|2025-10-28 13:55:00|67.29|66.79|67.46|66.96|67.46|66.96|67.27|66.77|149
1761660000000|2025-10-28 14:00:00|67.47|66.97|67.38|66.88|67.48|66.98|67.25|66.75|193
1761660300000|2025-10-28 14:05:00|67.37|66.87|67.34|66.84|67.41|66.91|67.17|66.67|200
1761660600000|2025-10-28 14:10:00|67.35|66.85|67.42|66.92|67.5|67|67.25|66.75|151
1761660900000|2025-10-28 14:15:00|67.43|66.93|67.71|67.21|67.72|67.22|67.37|66.87|191
1761661200000|2025-10-28 14:20:00|67.7|67.2|67.45|66.95|67.79|67.29|67.42|66.92|333
1761661500000|2025-10-28 14:25:00|67.46|66.96|67.35|66.85|67.5|67|67.2|66.7|193
1761661800000|2025-10-28 14:30:00|67.36|66.86|67|66.5|67.42|66.92|66.92|66.42|255
1761662100000|2025-10-28 14:35:00|67.01|66.51|66.92|66.42|67.14|66.64|66.89|66.39|260
1761662400000|2025-10-28 14:40:00|66.91|66.41|66.33|65.83|66.91|66.41|66.19|65.69|510
1761662700000|2025-10-28 14:45:00|66.31|65.81|66.36|65.86|66.48|65.98|65.48|64.98|577
1761663000000|2025-10-28 14:50:00|66.35|65.85|66.62|66.12|66.63|66.13|66.35|65.85|341
1761663300000|2025-10-28 14:55:00|66.63|66.13|66.77|66.27|66.84|66.34|66.61|66.11|297
1761663600000|2025-10-28 15:00:00|66.78|66.28|66.83|66.33|66.91|66.41|66.77|66.27|231
1761663900000|2025-10-28 15:05:00|66.82|66.32|66.92|66.42|66.94|66.44|66.8|66.3|189
1761664200000|2025-10-28 15:10:00|66.93|66.43|67.05|66.55|67.07|66.57|66.91|66.41|144
1761664500000|2025-10-28 15:15:00|67.04|66.54|66.89|66.39|67.04|66.54|66.72|66.22|190
1761664800000|2025-10-28 15:20:00|66.9|66.4|66.65|66.15|66.95|66.45|66.63|66.13|222
1761665100000|2025-10-28 15:25:00|66.66|66.16|66.55|66.05|66.72|66.22|66.55|66.05|186
1761665400000|2025-10-28 15:30:00|66.54|66.04|66.53|66.03|66.61|66.11|66.34|65.84|265
1761665700000|2025-10-28 15:35:00|66.52|66.02|66.6|66.1|66.65|66.15|66.33|65.83|274
1761666000000|2025-10-28 15:40:00|66.59|66.09|66.36|65.86|66.6|66.1|66.32|65.82|224
1761666300000|2025-10-28 15:45:00|66.37|65.87|66.64|66.14|66.66|66.16|66.36|65.86|148
1761666600000|2025-10-28 15:50:00|66.65|66.15|66.64|66.14|66.82|66.32|66.6|66.1|170
1761666900000|2025-10-28 15:55:00|66.63|66.13|66.67|66.17|66.72|66.22|66.6|66.1|146
1761667200000|2025-10-28 16:00:00|66.66|66.16|66.84|66.34|66.84|66.34|66.62|66.12|259
1761667500000|2025-10-28 16:05:00|66.85|66.35|66.81|66.31|66.9|66.4|66.69|66.19|173
1761667800000|2025-10-28 16:10:00|66.82|66.32|66.71|66.21|66.84|66.34|66.71|66.21|195
1761668100000|2025-10-28 16:15:00|66.72|66.22|66.68|66.18|66.74|66.24|66.48|65.98|260
1761668400000|2025-10-28 16:20:00|66.69|66.19|66.47|65.97|66.69|66.19|66.4|65.9|178
1761668700000|2025-10-28 16:25:00|66.48|65.98|66.67|66.17|66.77|66.27|66.47|65.97|190
1761669000000|2025-10-28 16:30:00|66.66|66.16|66.85|66.35|67.14|66.64|66.65|66.15|347
1761669300000|2025-10-28 16:35:00|66.86|66.36|66.98|66.48|67.05|66.55|66.86|66.36|202
1761669600000|2025-10-28 16:40:00|66.97|66.47|66.91|66.41|66.98|66.48|66.84|66.34|169
1761669900000|2025-10-28 16:45:00|66.92|66.42|67.12|66.62|67.15|66.65|66.91|66.41|208
1761670200000|2025-10-28 16:50:00|67.11|66.61|67.28|66.78|67.31|66.81|67.1|66.6|141
1761670500000|2025-10-28 16:55:00|67.27|66.77|67.22|66.72|67.28|66.78|67.19|66.69|172
1761670800000|2025-10-28 17:00:00|67.23|66.73|67.11|66.61|67.3|66.8|67.11|66.61|198
1761671100000|2025-10-28 17:05:00|67.12|66.62|67.23|66.73|67.27|66.77|67.11|66.61|136
1761671400000|2025-10-28 17:10:00|67.24|66.74|67.31|66.81|67.39|66.89|67.2|66.7|173
1761671700000|2025-10-28 17:15:00|67.3|66.8|67.29|66.79|67.39|66.89|67.17|66.67|227
1761672000000|2025-10-28 17:20:00|67.28|66.78|67.25|66.75|67.31|66.81|67.21|66.71|149
1761672300000|2025-10-28 17:25:00|67.26|66.76|67.12|66.62|67.26|66.76|67.12|66.62|182
1761672600000|2025-10-28 17:30:00|67.13|66.63|67.09|66.59|67.13|66.63|66.93|66.43|230
1761672900000|2025-10-28 17:35:00|67.1|66.6|67.18|66.68|67.24|66.74|67.07|66.57|113
1761673200000|2025-10-28 17:40:00|67.19|66.69|67.17|66.67|67.27|66.77|67.17|66.67|73
1761673500000|2025-10-28 17:45:00|67.16|66.66|67.24|66.74|67.25|66.75|67.13|66.63|141
1761673800000|2025-10-28 17:50:00|67.23|66.73|67.27|66.77|67.28|66.78|67.2|66.7|137
1761674100000|2025-10-28 17:55:00|67.25|66.75|67.24|66.74|67.28|66.78|67.19|66.69|88
1761674400000|2025-10-28 18:00:00|67.23|66.73|67.08|66.58|67.23|66.73|67.01|66.51|137
1761674700000|2025-10-28 18:05:00|67.09|66.59|67.17|66.67|67.25|66.75|67.08|66.58|120
1761675000000|2025-10-28 18:10:00|67.18|66.68|67.26|66.76|67.26|66.76|67.13|66.63|92
1761675300000|2025-10-28 18:15:00|67.25|66.75|67.16|66.66|67.31|66.81|67.16|66.66|106
1761675600000|2025-10-28 18:20:00|67.17|66.67|67.04|66.54|67.24|66.74|67.03|66.53|95
1761675900000|2025-10-28 18:25:00|67.05|66.55|66.87|66.37|67.07|66.57|66.83|66.33|119
1761676200000|2025-10-28 18:30:00|66.88|66.38|66.91|66.41|67.03|66.53|66.86|66.36|175
1761676500000|2025-10-28 18:35:00|66.92|66.42|66.79|66.29|66.92|66.42|66.69|66.19|181
1761676800000|2025-10-28 18:40:00|66.78|66.28|66.69|66.19|66.82|66.32|66.68|66.18|96
1761677100000|2025-10-28 18:45:00|66.7|66.2|66.74|66.24|66.75|66.25|66.64|66.14|131
1761677400000|2025-10-28 18:50:00|66.75|66.25|66.73|66.23|66.83|66.33|66.73|66.23|168
1761677700000|2025-10-28 18:55:00|66.74|66.24|66.81|66.31|66.83|66.33|66.73|66.23|166
1761678000000|2025-10-28 19:00:00|66.82|66.32|66.74|66.24|66.86|66.36|66.69|66.19|152
1761678300000|2025-10-28 19:05:00|66.75|66.25|66.86|66.36|66.89|66.39|66.75|66.25|144
1761678600000|2025-10-28 19:10:00|66.85|66.35|66.69|66.19|66.87|66.37|66.69|66.19|107
1761678900000|2025-10-28 19:15:00|66.68|66.18|66.22|65.72|66.68|66.18|66.18|65.68|256
1761679200000|2025-10-28 19:20:00|66.21|65.71|66.09|65.59|66.23|65.73|66|65.5|312
1761679500000|2025-10-28 19:25:00|66.1|65.6|65.94|65.44|66.16|65.66|65.93|65.43|238
1761679800000|2025-10-28 19:30:00|65.93|65.43|66.13|65.63|66.14|65.64|65.77|65.27|289
1761680100000|2025-10-28 19:35:00|66.12|65.62|66.17|65.67|66.33|65.83|66.12|65.62|228
1761680400000|2025-10-28 19:40:00|66.18|65.68|66.04|65.54|66.19|65.69|65.99|65.49|253
1761680700000|2025-10-28 19:45:00|66.05|65.55|65.71|65.21|66.06|65.56|65.67|65.17|248
1761681000000|2025-10-28 19:50:00|65.66|65.16|65.81|65.31|65.84|65.34|65.5|65|276
1761681300000|2025-10-28 19:55:00|65.82|65.32|65.72|65.22|65.85|65.35|65.55|65.05|278
1761681600000|2025-10-28 20:00:00|65.71|65.21|65.58|65.08|65.73|65.23|65.49|64.99|260
1761681900000|2025-10-28 20:05:00|65.57|65.07|65.32|64.82|65.62|65.12|65.01|64.51|423
1761682200000|2025-10-28 20:10:00|65.31|64.81|65.09|64.59|65.41|64.91|64.96|64.46|351
1761682500000|2025-10-28 20:15:00|65.08|64.58|64.58|64.08|65.32|64.82|64.25|63.75|428
1761682800000|2025-10-28 20:20:00|64.57|64.07|64.75|64.25|64.83|64.33|64.31|63.81|499
1761683100000|2025-10-28 20:25:00|64.74|64.24|64.47|63.97|64.82|64.32|64.42|63.92|358
1761683400000|2025-10-28 20:30:00|64.46|63.96|64.68|64.18|64.69|64.19|64.27|63.77|372
1761683700000|2025-10-28 20:35:00|64.69|64.19|65.12|64.62|65.15|64.65|64.45|63.95|352
1761684000000|2025-10-28 20:40:00|65.14|64.64|64.8|64.3|65.14|64.64|64.8|64.3|362
1761684300000|2025-10-28 20:45:00|64.79|64.29|64.71|64.21|64.81|64.31|64.62|64.12|285
1761684600000|2025-10-28 20:50:00|64.7|64.2|64.85|64.35|64.86|64.36|64.37|63.87|325
1761684900000|2025-10-28 20:55:00|64.84|64.34|64.61|64.11|64.84|64.34|64.6|64.1|332
1761685200000|2025-10-28 21:00:00|64.57|64.07|64.63|64.13|64.64|64.14|64.44|63.94|274
1761685500000|2025-10-28 21:05:00|64.64|64.14|64.2|63.7|64.72|64.22|63.86|63.36|430
1761685800000|2025-10-28 21:10:00|64.19|63.69|64.46|63.96|64.47|63.97|64.11|63.61|237
1761686100000|2025-10-28 21:15:00|64.45|63.95|64.35|63.85|64.57|64.07|64.34|63.84|179
1761686400000|2025-10-28 21:20:00|64.36|63.86|64.25|63.75|64.37|63.87|64.25|63.75|138
1761686700000|2025-10-28 21:25:00|64.24|63.74|64.26|63.76|64.36|63.86|64.21|63.71|111
1761687000000|2025-10-28 21:30:00|64.25|63.75|64.7|64.2|64.7|64.2|64.24|63.74|95
1761687300000|2025-10-28 21:35:00|64.69|64.19|64.66|64.16|64.7|64.2|64.44|63.94|86
1761687600000|2025-10-28 21:40:00|64.65|64.15|64.85|64.35|64.86|64.36|64.65|64.15|56
1761687900000|2025-10-28 21:45:00|64.84|64.34|64.91|64.41|64.95|64.45|64.82|64.32|68
1761688200000|2025-10-28 21:50:00|64.9|64.4|64.77|64.27|64.91|64.41|64.72|64.22|35
1761688500000|2025-10-28 21:55:00|64.78|64.28|64.7|64.2|64.89|64.39|64.66|64.16|85
1761688800000|2025-10-28 22:00:00|64.69|64.19|64.71|64.21|64.79|64.29|64.57|64.07|183
1761689100000|2025-10-28 22:05:00|64.7|64.2|64.55|64.05|64.71|64.21|64.51|64.01|171
1761689400000|2025-10-28 22:10:00|64.54|64.04|64.58|64.08|64.64|64.14|64.45|63.95|152
1761689700000|2025-10-28 22:15:00|64.57|64.07|64.74|64.24|64.78|64.28|64.53|64.03|158
1761690000000|2025-10-28 22:20:00|64.73|64.23|64.85|64.35|64.85|64.35|64.71|64.21|114
1761690300000|2025-10-28 22:25:00|64.84|64.34|64.96|64.46|64.97|64.47|64.77|64.27|87
1761690600000|2025-10-28 22:30:00|64.97|64.47|65.04|64.54|65.06|64.56|64.94|64.44|125
1761690900000|2025-10-28 22:35:00|65.03|64.53|64.89|64.39|65.03|64.53|64.89|64.39|106
1761691200000|2025-10-28 22:40:00|64.88|64.38|64.97|64.47|65.07|64.57|64.86|64.36|136
1761691500000|2025-10-28 22:45:00|64.96|64.46|65.1|64.6|65.1|64.6|64.91|64.41|89
1761691800000|2025-10-28 22:50:00|65.09|64.59|65.1|64.6|65.12|64.62|65.02|64.52|112
1761692100000|2025-10-28 22:55:00|65.09|64.59|65.09|64.59|65.11|64.61|65.04|64.54|139
1761692400000|2025-10-28 23:00:00|65.1|64.6|64.94|64.44|65.11|64.61|64.92|64.42|93
1761692700000|2025-10-28 23:05:00|64.95|64.45|64.93|64.43|64.95|64.45|64.88|64.38|108
1761693000000|2025-10-28 23:10:00|64.94|64.44|64.83|64.33|64.94|64.44|64.82|64.32|128
1761693300000|2025-10-28 23:15:00|64.84|64.34|64.75|64.25|64.96|64.46|64.75|64.25|145
1761693600000|2025-10-28 23:20:00|64.76|64.26|64.79|64.29|64.79|64.29|64.63|64.13|118
1761693900000|2025-10-28 23:25:00|64.8|64.3|64.75|64.25|64.84|64.34|64.72|64.22|83
1761694200000|2025-10-28 23:30:00|64.74|64.24|64.87|64.37|64.87|64.37|64.72|64.22|132
1761694500000|2025-10-28 23:35:00|64.86|64.36|64.91|64.41|64.98|64.48|64.86|64.36|87
1761694800000|2025-10-28 23:40:00|64.9|64.4|64.86|64.36|64.93|64.43|64.81|64.31|118
1761695100000|2025-10-28 23:45:00|64.85|64.35|64.89|64.39|64.96|64.46|64.84|64.34|104
1761695400000|2025-10-28 23:50:00|64.9|64.4|64.92|64.42|64.93|64.43|64.83|64.33|89
1761695700000|2025-10-28 23:55:00|64.91|64.41|64.85|64.35|64.92|64.42|64.84|64.34|75
1761696000000|2025-10-29 00:00:00|64.84|64.34|64.73|64.23|64.84|64.34|64.66|64.16|233
1761696300000|2025-10-29 00:05:00|64.72|64.22|64.62|64.12|64.75|64.25|64.6|64.1|239
1761696600000|2025-10-29 00:10:00|64.63|64.13|64.73|64.23|64.78|64.28|64.57|64.07|200
1761696900000|2025-10-29 00:15:00|64.74|64.24|64.77|64.27|64.85|64.35|64.72|64.22|235
1761697200000|2025-10-29 00:20:00|64.76|64.26|64.77|64.27|64.79|64.29|64.71|64.21|162
1761697500000|2025-10-29 00:25:00|64.76|64.26|64.77|64.27|64.78|64.28|64.65|64.15|199
1761697800000|2025-10-29 00:30:00|64.78|64.28|64.75|64.25|64.85|64.35|64.68|64.18|196
1761698100000|2025-10-29 00:35:00|64.74|64.24|64.66|64.16|64.8|64.3|64.66|64.16|159
1761698400000|2025-10-29 00:40:00|64.67|64.17|64.58|64.08|64.67|64.17|64.58|64.08|202
1761698700000|2025-10-29 00:45:00|64.59|64.09|64.58|64.08|64.61|64.11|64.45|63.95|178
1761699000000|2025-10-29 00:50:00|64.59|64.09|64.63|64.13|64.65|64.15|64.56|64.06|190
1761699300000|2025-10-29 00:55:00|64.64|64.14|64.58|64.08|64.66|64.16|64.54|64.04|134
1761699600000|2025-10-29 01:00:00|64.59|64.09|64.58|64.08|64.69|64.19|64.53|64.03|236
1761699900000|2025-10-29 01:05:00|64.57|64.07|64.54|64.04|64.57|64.07|64.42|63.92|199
1761700200000|2025-10-29 01:10:00|64.55|64.05|64.55|64.05|64.59|64.09|64.51|64.01|188
1761700500000|2025-10-29 01:15:00|64.54|64.04|64.54|64.04|64.64|64.14|64.51|64.01|136
1761700800000|2025-10-29 01:20:00|64.55|64.05|64.5|64|64.6|64.1|64.5|64|185
1761701100000|2025-10-29 01:25:00|64.49|63.99|64.45|63.95|64.51|64.01|64.44|63.94|177
1761701400000|2025-10-29 01:30:00|64.44|63.94|64.69|64.19|64.7|64.2|64.44|63.94|213
1761701700000|2025-10-29 01:35:00|64.7|64.2|64.73|64.23|64.74|64.24|64.64|64.14|145
1761702000000|2025-10-29 01:40:00|64.74|64.24|64.74|64.24|65.01|64.51|64.74|64.24|244
1761702300000|2025-10-29 01:45:00|64.75|64.25|64.61|64.11|64.75|64.25|64.6|64.1|202
1761702600000|2025-10-29 01:50:00|64.6|64.1|64.61|64.11|64.62|64.12|64.52|64.02|204
1761702900000|2025-10-29 01:55:00|64.6|64.1|64.68|64.18|64.73|64.23|64.6|64.1|169
1761703200000|2025-10-29 02:00:00|64.69|64.19|64.67|64.17|64.71|64.21|64.61|64.11|145
1761703500000|2025-10-29 02:05:00|64.66|64.16|64.65|64.15|64.68|64.18|64.59|64.09|113
1761703800000|2025-10-29 02:10:00|64.66|64.16|64.69|64.19|64.7|64.2|64.63|64.13|114
1761704100000|2025-10-29 02:15:00|64.68|64.18|64.64|64.14|64.7|64.2|64.59|64.09|145
1761704400000|2025-10-29 02:20:00|64.63|64.13|64.67|64.17|64.71|64.21|64.62|64.12|116
1761704700000|2025-10-29 02:25:00|64.68|64.18|64.71|64.21|64.75|64.25|64.67|64.17|173
1761705000000|2025-10-29 02:30:00|64.7|64.2|64.68|64.18|64.7|64.2|64.63|64.13|138
1761705300000|2025-10-29 02:35:00|64.69|64.19|64.63|64.13|64.73|64.23|64.59|64.09|96
1761705600000|2025-10-29 02:40:00|64.62|64.12|64.63|64.13|64.66|64.16|64.6|64.1|84
1761705900000|2025-10-29 02:45:00|64.62|64.12|64.7|64.2|64.7|64.2|64.61|64.11|170
1761706200000|2025-10-29 02:50:00|64.71|64.21|64.76|64.26|64.76|64.26|64.7|64.2|59
1761706500000|2025-10-29 02:55:00|64.75|64.25|64.7|64.2|64.76|64.26|64.66|64.16|130
1761706800000|2025-10-29 03:00:00|64.71|64.21|64.43|63.93|64.72|64.22|64.42|63.92|161
1761707100000|2025-10-29 03:05:00|64.44|63.94|64.44|63.94|64.5|64|64.38|63.88|150
1761707400000|2025-10-29 03:10:00|64.45|63.95|64.47|63.97|64.58|64.08|64.44|63.94|170
1761707700000|2025-10-29 03:15:00|64.46|63.96|64.55|64.05|64.57|64.07|64.38|63.88|184
1761708000000|2025-10-29 03:20:00|64.56|64.06|64.48|63.98|64.56|64.06|64.46|63.96|131
1761708300000|2025-10-29 03:25:00|64.47|63.97|64.42|63.92|64.48|63.98|64.37|63.87|165
1761708600000|2025-10-29 03:30:00|64.41|63.91|64.47|63.97|64.52|64.02|64.4|63.9|107
1761708900000|2025-10-29 03:35:00|64.46|63.96|64.43|63.93|64.54|64.04|64.43|63.93|81
1761709200000|2025-10-29 03:40:00|64.44|63.94|64.5|64|64.52|64.02|64.43|63.93|70
1761709500000|2025-10-29 03:45:00|64.51|64.01|64.52|64.02|64.55|64.05|64.49|63.99|60
1761709800000|2025-10-29 03:50:00|64.53|64.03|64.49|63.99|64.54|64.04|64.49|63.99|75
1761710100000|2025-10-29 03:55:00|64.48|63.98|64.48|63.98|64.51|64.01|64.46|63.96|88
1761710400000|2025-10-29 04:00:00|64.47|63.97|64.51|64.01|64.56|64.06|64.4|63.9|92
1761710700000|2025-10-29 04:05:00|64.5|64|64.52|64.02|64.56|64.06|64.44|63.94|117
1761711000000|2025-10-29 04:10:00|64.53|64.03|64.58|64.08|64.59|64.09|64.52|64.02|96
1761711300000|2025-10-29 04:15:00|64.59|64.09|64.59|64.09|64.64|64.14|64.58|64.08|97
1761711600000|2025-10-29 04:20:00|64.58|64.08|64.51|64.01|64.62|64.12|64.49|63.99|116
1761711900000|2025-10-29 04:25:00|64.52|64.02|64.56|64.06|64.56|64.06|64.49|63.99|76
1761712200000|2025-10-29 04:30:00|64.57|64.07|64.71|64.21|64.74|64.24|64.55|64.05|105
1761712500000|2025-10-29 04:35:00|64.72|64.22|64.63|64.13|64.72|64.22|64.61|64.11|96
1761712800000|2025-10-29 04:40:00|64.62|64.12|64.58|64.08|64.62|64.12|64.53|64.03|128
1761713100000|2025-10-29 04:45:00|64.59|64.09|64.61|64.11|64.64|64.14|64.59|64.09|155
1761713400000|2025-10-29 04:50:00|64.62|64.12|64.62|64.12|64.66|64.16|64.59|64.09|91
1761713700000|2025-10-29 04:55:00|64.63|64.13|64.59|64.09|64.65|64.15|64.58|64.08|48
1761714000000|2025-10-29 05:00:00|64.58|64.08|64.67|64.17|64.68|64.18|64.51|64.01|175
1761714300000|2025-10-29 05:05:00|64.66|64.16|64.56|64.06|64.68|64.18|64.56|64.06|86
1761714600000|2025-10-29 05:10:00|64.55|64.05|64.58|64.08|64.58|64.08|64.5|64|77
1761714900000|2025-10-29 05:15:00|64.59|64.09|64.73|64.23|64.73|64.23|64.59|64.09|147
1761715200000|2025-10-29 05:20:00|64.72|64.22|64.75|64.25|64.78|64.28|64.7|64.2|126
1761715500000|2025-10-29 05:25:00|64.76|64.26|64.73|64.23|64.78|64.28|64.68|64.18|105
1761715800000|2025-10-29 05:30:00|64.74|64.24|64.8|64.3|64.8|64.3|64.66|64.16|187
1761716100000|2025-10-29 05:35:00|64.79|64.29|64.86|64.36|64.88|64.38|64.76|64.26|156
1761716400000|2025-10-29 05:40:00|64.85|64.35|64.8|64.3|64.96|64.46|64.8|64.3|266
1761716700000|2025-10-29 05:45:00|64.79|64.29|64.78|64.28|64.84|64.34|64.71|64.21|186
1761717000000|2025-10-29 05:50:00|64.79|64.29|64.76|64.26|64.8|64.3|64.75|64.25|141
1761717300000|2025-10-29 05:55:00|64.74|64.24|64.78|64.28|64.81|64.31|64.72|64.22|121
1761717600000|2025-10-29 06:00:00|64.77|64.27|64.72|64.22|64.78|64.28|64.67|64.17|264
1761717900000|2025-10-29 06:05:00|64.71|64.21|64.78|64.28|64.88|64.38|64.71|64.21|139
1761718200000|2025-10-29 06:10:00|64.79|64.29|64.69|64.19|64.81|64.31|64.67|64.17|229
1761718500000|2025-10-29 06:15:00|64.68|64.18|64.69|64.19|64.73|64.23|64.64|64.14|251
1761718800000|2025-10-29 06:20:00|64.7|64.2|64.69|64.19|64.7|64.2|64.64|64.14|173
1761719100000|2025-10-29 06:25:00|64.68|64.18|64.65|64.15|64.69|64.19|64.63|64.13|180
1761719400000|2025-10-29 06:30:00|64.64|64.14|64.65|64.15|64.72|64.22|64.59|64.09|230
1761719700000|2025-10-29 06:35:00|64.63|64.13|64.65|64.15|64.68|64.18|64.63|64.13|103
1761720000000|2025-10-29 06:40:00|64.66|64.16|64.65|64.15|64.67|64.17|64.61|64.11|128
1761720300000|2025-10-29 06:45:00|64.64|64.14|64.77|64.27|64.79|64.29|64.64|64.14|123
1761720600000|2025-10-29 06:50:00|64.76|64.26|64.87|64.37|64.87|64.37|64.72|64.22|159
1761720900000|2025-10-29 06:55:00|64.86|64.36|64.84|64.34|64.92|64.42|64.82|64.32|112
1761721200000|2025-10-29 07:00:00|64.83|64.33|64.75|64.25|64.84|64.34|64.74|64.24|89
1761721500000|2025-10-29 07:05:00|64.73|64.23|64.77|64.27|64.79|64.29|64.73|64.23|75
1761721800000|2025-10-29 07:10:00|64.78|64.28|64.78|64.28|64.78|64.28|64.73|64.23|116
1761722100000|2025-10-29 07:15:00|64.79|64.29|64.82|64.32|64.82|64.32|64.76|64.26|20
1761722400000|2025-10-29 07:20:00|64.84|64.34|64.89|64.39|64.89|64.39|64.82|64.32|69
1761722700000|2025-10-29 07:25:00|64.9|64.4|64.9|64.4|64.91|64.41|64.88|64.38|40
1761723000000|2025-10-29 07:30:00|64.89|64.39|64.78|64.28|64.89|64.39|64.77|64.27|126
1761723300000|2025-10-29 07:35:00|64.77|64.27|64.77|64.27|64.79|64.29|64.74|64.24|85
1761723600000|2025-10-29 07:40:00|64.76|64.26|64.66|64.16|64.77|64.27|64.63|64.13|106
1761723900000|2025-10-29 07:45:00|64.67|64.17|64.71|64.21|64.72|64.22|64.61|64.11|106
1761724200000|2025-10-29 07:50:00|64.7|64.2|64.93|64.43|64.93|64.43|64.7|64.2|103
1761724500000|2025-10-29 07:55:00|64.94|64.44|64.87|64.37|64.94|64.44|64.87|64.37|53
1761724800000|2025-10-29 08:00:00|64.88|64.38|64.82|64.32|64.91|64.41|64.76|64.26|149
1761725100000|2025-10-29 08:05:00|64.83|64.33|64.72|64.22|64.83|64.33|64.69|64.19|289
1761725400000|2025-10-29 08:10:00|64.73|64.23|64.57|64.07|64.73|64.23|64.55|64.05|161
1761725700000|2025-10-29 08:15:00|64.56|64.06|64.62|64.12|64.68|64.18|64.56|64.06|96
1761726000000|2025-10-29 08:20:00|64.63|64.13|64.66|64.16|64.66|64.16|64.58|64.08|121
1761726300000|2025-10-29 08:25:00|64.67|64.17|64.65|64.15|64.68|64.18|64.61|64.11|148
1761726600000|2025-10-29 08:30:00|64.66|64.16|64.61|64.11|64.67|64.17|64.58|64.08|103
1761726900000|2025-10-29 08:35:00|64.6|64.1|64.49|63.99|64.62|64.12|64.45|63.95|184
1761727200000|2025-10-29 08:40:00|64.5|64|64.47|63.97|64.5|64|64.39|63.89|120
1761727500000|2025-10-29 08:45:00|64.45|63.95|64.45|63.95|64.51|64.01|64.42|63.92|169
1761727800000|2025-10-29 08:50:00|64.44|63.94|64.44|63.94|64.51|64.01|64.38|63.88|120
1761728100000|2025-10-29 08:55:00|64.43|63.93|64.43|63.93|64.45|63.95|64.36|63.86|198
1761728400000|2025-10-29 09:00:00|64.44|63.94|64.41|63.91|64.44|63.94|64.34|63.84|284
1761728700000|2025-10-29 09:05:00|64.42|63.92|64.39|63.89|64.45|63.95|64.35|63.85|146
1761729000000|2025-10-29 09:10:00|64.36|63.86|64.3|63.8|64.39|63.89|64.27|63.77|228
1761729300000|2025-10-29 09:15:00|64.29|63.79|64.53|64.03|64.53|64.03|64.28|63.78|155
1761729600000|2025-10-29 09:20:00|64.52|64.02|64.47|63.97|64.53|64.03|64.35|63.85|227
1761729900000|2025-10-29 09:25:00|64.48|63.98|64.43|63.93|64.54|64.04|64.41|63.91|212
1761730200000|2025-10-29 09:30:00|64.44|63.94|64.48|63.98|64.49|63.99|64.36|63.86|193
1761730500000|2025-10-29 09:35:00|64.49|63.99|64.45|63.95|64.52|64.02|64.42|63.92|165
1761730800000|2025-10-29 09:40:00|64.44|63.94|64.52|64.02|64.54|64.04|64.44|63.94|145
1761731100000|2025-10-29 09:45:00|64.51|64.01|64.51|64.01|64.54|64.04|64.47|63.97|152
1761731400000|2025-10-29 09:50:00|64.52|64.02|64.5|64|64.59|64.09|64.49|63.99|142
1761731700000|2025-10-29 09:55:00|64.49|63.99|64.52|64.02|64.55|64.05|64.49|63.99|109
1761732000000|2025-10-29 10:00:00|64.53|64.03|64.73|64.23|64.74|64.24|64.51|64.01|85
1761732300000|2025-10-29 10:05:00|64.72|64.22|64.81|64.31|64.84|64.34|64.72|64.22|111
1761732600000|2025-10-29 10:10:00|64.8|64.3|64.79|64.29|64.81|64.31|64.73|64.23|130
1761732900000|2025-10-29 10:15:00|64.78|64.28|64.79|64.29|64.8|64.3|64.71|64.21|43
1761733200000|2025-10-29 10:20:00|64.8|64.3|64.98|64.48|65|64.5|64.8|64.3|98
1761733500000|2025-10-29 10:25:00|64.97|64.47|65.07|64.57|65.16|64.66|64.96|64.46|217
1761733800000|2025-10-29 10:30:00|65.08|64.58|65.13|64.63|65.15|64.65|64.98|64.48|212
1761734100000|2025-10-29 10:35:00|65.12|64.62|65.24|64.74|65.25|64.75|65.09|64.59|167
1761734400000|2025-10-29 10:40:00|65.25|64.75|65.1|64.6|65.28|64.78|65.07|64.57|189
1761734700000|2025-10-29 10:45:00|65.09|64.59|65.04|64.54|65.1|64.6|65.02|64.52|195
1761735000000|2025-10-29 10:50:00|65.03|64.53|64.96|64.46|65.04|64.54|64.76|64.26|186
1761735300000|2025-10-29 10:55:00|64.97|64.47|64.86|64.36|64.97|64.47|64.85|64.35|113
1761735600000|2025-10-29 11:00:00|64.87|64.37|64.96|64.46|64.97|64.47|64.74|64.24|215
1761735900000|2025-10-29 11:05:00|64.94|64.44|65.16|64.66|65.22|64.72|64.91|64.41|272
1761736200000|2025-10-29 11:10:00|65.17|64.67|65.15|64.65|65.23|64.73|65.08|64.58|177
1761736500000|2025-10-29 11:15:00|65.16|64.66|65.22|64.72|65.24|64.74|65.08|64.58|154
1761736800000|2025-10-29 11:20:00|65.23|64.73|65.31|64.81|65.35|64.85|65.17|64.67|162
1761737100000|2025-10-29 11:25:00|65.3|64.8|65.29|64.79|65.32|64.82|65.21|64.71|155
1761737400000|2025-10-29 11:30:00|65.28|64.78|65.33|64.83|65.36|64.86|65.24|64.74|193
1761737700000|2025-10-29 11:35:00|65.32|64.82|65.24|64.74|65.34|64.84|65.18|64.68|223
1761738000000|2025-10-29 11:40:00|65.23|64.73|65.18|64.68|65.26|64.76|65.18|64.68|75
1761738300000|2025-10-29 11:45:00|65.19|64.69|65.27|64.77|65.32|64.82|65.18|64.68|122
1761738600000|2025-10-29 11:50:00|65.28|64.78|65.29|64.79|65.35|64.85|65.27|64.77|72
1761738900000|2025-10-29 11:55:00|65.28|64.78|65.27|64.77|65.33|64.83|65.25|64.75|84
1761739200000|2025-10-29 12:00:00|65.25|64.75|65.3|64.8|65.36|64.86|65.24|64.74|122
1761739500000|2025-10-29 12:05:00|65.31|64.81|65.36|64.86|65.38|64.88|65.3|64.8|120
1761739800000|2025-10-29 12:10:00|65.37|64.87|65.36|64.86|65.47|64.97|65.32|64.82|124
1761740100000|2025-10-29 12:15:00|65.35|64.85|65.47|64.97|65.47|64.97|65.34|64.84|103
1761740400000|2025-10-29 12:20:00|65.46|64.96|65.45|64.95|65.46|64.96|65.41|64.91|204
1761740700000|2025-10-29 12:25:00|65.42|64.92|65.35|64.85|65.45|64.95|65.34|64.84|144
1761741000000|2025-10-29 12:30:00|65.36|64.86|65.42|64.92|65.44|64.94|65.34|64.84|160
1761741300000|2025-10-29 12:35:00|65.41|64.91|65.43|64.93|65.43|64.93|65.33|64.83|104
1761741600000|2025-10-29 12:40:00|65.42|64.92|65.45|64.95|65.5|65|65.4|64.9|134
1761741900000|2025-10-29 12:45:00|65.44|64.94|65.41|64.91|65.45|64.95|65.38|64.88|118
1761742200000|2025-10-29 12:50:00|65.4|64.9|65.52|65.02|65.6|65.1|65.39|64.89|155
1761742500000|2025-10-29 12:55:00|65.51|65.01|65.38|64.88|65.51|65.01|65.33|64.83|128
1761742800000|2025-10-29 13:00:00|65.39|64.89|65.46|64.96|65.46|64.96|65.35|64.85|162
1761743100000|2025-10-29 13:05:00|65.47|64.97|65.55|65.05|65.59|65.09|65.47|64.97|169
1761743400000|2025-10-29 13:10:00|65.56|65.06|65.6|65.1|65.61|65.11|65.51|65.01|151
1761743700000|2025-10-29 13:15:00|65.61|65.11|65.58|65.08|65.7|65.2|65.56|65.06|146
1761744000000|2025-10-29 13:20:00|65.57|65.07|65.66|65.16|65.68|65.18|65.56|65.06|106
1761744300000|2025-10-29 13:25:00|65.67|65.17|65.67|65.17|65.73|65.23|65.64|65.14|134
1761744600000|2025-10-29 13:30:00|65.65|65.15|65.38|64.88|65.76|65.26|65.36|64.86|220
1761744900000|2025-10-29 13:35:00|65.37|64.87|65.11|64.61|65.4|64.9|65.01|64.51|268
1761745200000|2025-10-29 13:40:00|65.12|64.62|65.23|64.73|65.32|64.82|65.09|64.59|238
1761745500000|2025-10-29 13:45:00|65.24|64.74|65.11|64.61|65.26|64.76|65.05|64.55|220
1761745800000|2025-10-29 13:50:00|65.12|64.62|65.06|64.56|65.22|64.72|64.99|64.49|269
1761746100000|2025-10-29 13:55:00|65.07|64.57|65.03|64.53|65.14|64.64|64.88|64.38|158
1761746400000|2025-10-29 14:00:00|65.02|64.52|64.77|64.27|65.09|64.59|64.71|64.21|211
1761746700000|2025-10-29 14:05:00|64.75|64.25|64.87|64.37|64.87|64.37|64.64|64.14|196
1761747000000|2025-10-29 14:10:00|64.88|64.38|64.92|64.42|64.95|64.45|64.78|64.28|197
1761747300000|2025-10-29 14:15:00|64.91|64.41|64.71|64.21|64.95|64.45|64.6|64.1|184
1761747600000|2025-10-29 14:20:00|64.7|64.2|64.63|64.13|64.74|64.24|64.56|64.06|234
1761747900000|2025-10-29 14:25:00|64.62|64.12|64.59|64.09|64.71|64.21|64.53|64.03|267
1761748200000|2025-10-29 14:30:00|64.58|64.08|64.77|64.27|64.77|64.27|64.52|64.02|251
1761748500000|2025-10-29 14:35:00|64.76|64.26|64.93|64.43|65|64.5|64.73|64.23|198
1761748800000|2025-10-29 14:40:00|64.94|64.44|64.89|64.39|64.97|64.47|64.88|64.38|201
1761749100000|2025-10-29 14:45:00|64.9|64.4|64.9|64.4|65.07|64.57|64.89|64.39|185
1761749400000|2025-10-29 14:50:00|64.89|64.39|64.82|64.32|64.9|64.4|64.67|64.17|191
1761749700000|2025-10-29 14:55:00|64.81|64.31|64.84|64.34|64.88|64.38|64.74|64.24|125
1761750000000|2025-10-29 15:00:00|64.85|64.35|64.73|64.23|64.92|64.42|64.73|64.23|226
1761750300000|2025-10-29 15:05:00|64.74|64.24|64.73|64.23|64.94|64.44|64.69|64.19|222
1761750600000|2025-10-29 15:10:00|64.74|64.24|64.63|64.13|64.78|64.28|64.63|64.13|198
1761750900000|2025-10-29 15:15:00|64.64|64.14|64.78|64.28|64.82|64.32|64.51|64.01|232
1761751200000|2025-10-29 15:20:00|64.79|64.29|64.69|64.19|64.83|64.33|64.65|64.15|154
1761751500000|2025-10-29 15:25:00|64.7|64.2|64.54|64.04|64.74|64.24|64.54|64.04|234
1761751800000|2025-10-29 15:30:00|64.53|64.03|64.45|63.95|64.66|64.16|64.27|63.77|332
1761752100000|2025-10-29 15:35:00|64.44|63.94|64.41|63.91|64.45|63.95|64.24|63.74|325
1761752400000|2025-10-29 15:40:00|64.42|63.92|64.23|63.73|64.44|63.94|64.15|63.65|243
1761752700000|2025-10-29 15:45:00|64.24|63.74|64.14|63.64|64.35|63.85|63.94|63.44|323
1761753000000|2025-10-29 15:50:00|64.13|63.63|64.23|63.73|64.37|63.87|64.08|63.58|255
1761753300000|2025-10-29 15:55:00|64.22|63.72|64.17|63.67|64.24|63.74|64.11|63.61|184
1761753600000|2025-10-29 16:00:00|64.18|63.68|64.06|63.56|64.18|63.68|64.06|63.56|261
1761753900000|2025-10-29 16:05:00|64.07|63.57|64.09|63.59|64.17|63.67|63.98|63.48|217
1761754200000|2025-10-29 16:10:00|64.1|63.6|64.17|63.67|64.24|63.74|64.03|63.53|200
1761754500000|2025-10-29 16:15:00|64.16|63.66|64.33|63.83|64.38|63.88|64.08|63.58|222
1761754800000|2025-10-29 16:20:00|64.35|63.85|64.79|64.29|64.82|64.32|64.35|63.85|303
1761755100000|2025-10-29 16:25:00|64.78|64.28|64.68|64.18|64.82|64.32|64.68|64.18|172
1761755400000|2025-10-29 16:30:00|64.69|64.19|64.62|64.12|64.72|64.22|64.52|64.02|185
1761755700000|2025-10-29 16:35:00|64.61|64.11|64.53|64.03|64.67|64.17|64.52|64.02|206
1761756000000|2025-10-29 16:40:00|64.52|64.02|64.53|64.03|64.6|64.1|64.41|63.91|211
1761756300000|2025-10-29 16:45:00|64.52|64.02|64.54|64.04|64.61|64.11|64.5|64|172
1761756600000|2025-10-29 16:50:00|64.55|64.05|64.4|63.9|64.56|64.06|64.4|63.9|140
1761756900000|2025-10-29 16:55:00|64.39|63.89|64.38|63.88|64.39|63.89|64.34|63.84|98
1761757200000|2025-10-29 17:00:00|64.36|63.86|64.64|64.14|64.64|64.14|64.35|63.85|196
1761757500000|2025-10-29 17:05:00|64.63|64.13|64.71|64.21|64.71|64.21|64.59|64.09|162
1761757800000|2025-10-29 17:10:00|64.7|64.2|64.65|64.15|64.7|64.2|64.58|64.08|112
1761758100000|2025-10-29 17:15:00|64.64|64.14|64.48|63.98|64.67|64.17|64.48|63.98|68
1761758400000|2025-10-29 17:20:00|64.47|63.97|64.58|64.08|64.59|64.09|64.43|63.93|139
1761758700000|2025-10-29 17:25:00|64.57|64.07|64.6|64.1|64.62|64.12|64.51|64.01|84
1761759000000|2025-10-29 17:30:00|64.57|64.07|64.76|64.26|64.78|64.28|64.54|64.04|214
1761759300000|2025-10-29 17:35:00|64.77|64.27|65.48|64.98|65.55|65.05|64.76|64.26|371
1761759600000|2025-10-29 17:40:00|65.47|64.97|65.52|65.02|65.56|65.06|65.3|64.8|249
1761759900000|2025-10-29 17:45:00|65.51|65.01|65.51|65.01|65.6|65.1|65.37|64.87|184
1761760200000|2025-10-29 17:50:00|65.5|65|65.47|64.97|65.59|65.09|65.44|64.94|108
1761760500000|2025-10-29 17:55:00|65.48|64.98|65.9|65.4|65.9|65.4|65.42|64.92|143
1761760800000|2025-10-29 18:00:00|65.89|65.39|65.7|65.2|65.97|65.47|65.49|64.99|553
1761761100000|2025-10-29 18:05:00|65.69|65.19|65.6|65.1|65.79|65.29|65.31|64.81|405
1761761400000|2025-10-29 18:10:00|65.61|65.11|65.23|64.73|65.61|65.11|65.23|64.73|313
1761761700000|2025-10-29 18:15:00|65.24|64.74|65.69|65.19|65.82|65.32|65.23|64.73|245
1761762000000|2025-10-29 18:20:00|65.68|65.18|65.55|65.05|65.68|65.18|65.46|64.96|225
1761762300000|2025-10-29 18:25:00|65.54|65.04|65.56|65.06|65.56|65.06|65.46|64.96|163
1761762600000|2025-10-29 18:30:00|65.57|65.07|66.2|65.7|66.29|65.79|65.56|65.06|350
1761762900000|2025-10-29 18:35:00|66.19|65.69|63.04|62.54|66.25|65.75|63.04|62.54|843
1761763200000|2025-10-29 18:40:00|63.03|62.53|63.73|63.23|64.23|63.73|62.92|62.42|834
1761763500000|2025-10-29 18:45:00|63.72|63.22|64.37|63.87|64.44|63.94|63.66|63.16|505
1761763800000|2025-10-29 18:50:00|64.38|63.88|65.12|64.62|65.32|64.82|64.36|63.86|495
1761764100000|2025-10-29 18:55:00|65.11|64.61|64.95|64.45|65.27|64.77|64.88|64.38|351
1761764400000|2025-10-29 19:00:00|64.94|64.44|64.94|64.44|65.23|64.73|64.88|64.38|449
1761764700000|2025-10-29 19:05:00|64.95|64.45|65.34|64.84|65.47|64.97|64.94|64.44|387
1761765000000|2025-10-29 19:10:00|65.35|64.85|65.77|65.27|65.84|65.34|65.3|64.8|306
1761765300000|2025-10-29 19:15:00|65.78|65.28|65.46|64.96|65.93|65.43|65.33|64.83|387
1761765600000|2025-10-29 19:20:00|65.47|64.97|65.54|65.04|65.71|65.21|65.33|64.83|305
1761765900000|2025-10-29 19:25:00|65.53|65.03|65.57|65.07|65.83|65.33|65.46|64.96|247
1761766200000|2025-10-29 19:30:00|65.56|65.06|65.16|64.66|65.59|65.09|65.08|64.58|310
1761766500000|2025-10-29 19:35:00|65.18|64.68|65.11|64.61|65.24|64.74|64.79|64.29|259
1761766800000|2025-10-29 19:40:00|65.12|64.62|65.02|64.52|65.13|64.63|64.87|64.37|255
1761767100000|2025-10-29 19:45:00|65.01|64.51|65.29|64.79|65.46|64.96|65.01|64.51|194
1761767400000|2025-10-29 19:50:00|65.3|64.8|65.43|64.93|65.56|65.06|65.3|64.8|256
1761767700000|2025-10-29 19:55:00|65.42|64.92|65.28|64.78|65.54|65.04|65.22|64.72|218
1761768000000|2025-10-29 20:00:00|65.29|64.79|65.4|64.9|65.57|65.07|65.24|64.74|426
1761768300000|2025-10-29 20:05:00|65.38|64.88|65.11|64.61|65.38|64.88|64.92|64.42|353
1761768600000|2025-10-29 20:10:00|65.12|64.62|65.21|64.71|65.21|64.71|64.94|64.44|228
1761768900000|2025-10-29 20:15:00|65.2|64.7|65.46|64.96|65.46|64.96|65.1|64.6|158
1761769200000|2025-10-29 20:20:00|65.45|64.95|65.57|65.07|65.58|65.08|65.43|64.93|202
1761769500000|2025-10-29 20:25:00|65.58|65.08|65.91|65.41|65.94|65.44|65.56|65.06|163
1761769800000|2025-10-29 20:30:00|65.92|65.42|65.69|65.19|65.97|65.47|65.69|65.19|163
1761770100000|2025-10-29 20:35:00|65.68|65.18|65.74|65.24|65.79|65.29|65.67|65.17|145
1761770400000|2025-10-29 20:40:00|65.75|65.25|65.72|65.22|65.75|65.25|65.6|65.1|109
1761770700000|2025-10-29 20:45:00|65.71|65.21|65.68|65.18|65.71|65.21|65.59|65.09|126
1761771000000|2025-10-29 20:50:00|65.69|65.19|65.72|65.22|65.77|65.27|65.68|65.18|110
1761771300000|2025-10-29 20:55:00|65.71|65.21|65.6|65.1|65.72|65.22|65.57|65.07|109
1761771600000|2025-10-29 21:00:00|65.61|65.11|65.63|65.13|65.68|65.18|65.58|65.08|93
1761771900000|2025-10-29 21:05:00|65.62|65.12|65.7|65.2|65.74|65.24|65.59|65.09|81
1761772200000|2025-10-29 21:10:00|65.69|65.19|65.5|65|65.72|65.22|65.49|64.99|120
1761772500000|2025-10-29 21:15:00|65.51|65.01|65.53|65.03|65.59|65.09|65.5|65|103
1761772800000|2025-10-29 21:20:00|65.54|65.04|65.59|65.09|65.62|65.12|65.5|65|87
1761773100000|2025-10-29 21:25:00|65.58|65.08|65.55|65.05|65.61|65.11|65.53|65.03|55
1761773400000|2025-10-29 21:30:00|65.56|65.06|65.83|65.33|65.83|65.33|65.55|65.05|56
1761773700000|2025-10-29 21:35:00|65.85|65.35|65.76|65.26|65.85|65.35|65.74|65.24|66
1761774000000|2025-10-29 21:40:00|65.75|65.25|65.57|65.07|65.75|65.25|65.57|65.07|87
1761774300000|2025-10-29 21:45:00|65.56|65.06|65.7|65.2|65.7|65.2|65.52|65.02|58
1761774600000|2025-10-29 21:50:00|65.69|65.19|65.68|65.18|65.72|65.22|65.65|65.15|42
1761774900000|2025-10-29 21:55:00|65.67|65.17|65.59|65.09|65.68|65.18|65.55|65.05|56
1761775200000|2025-10-29 22:00:00|65.6|65.1|65.42|64.92|65.62|65.12|65.39|64.89|123
1761775500000|2025-10-29 22:05:00|65.43|64.93|65.47|64.97|65.47|64.97|65.25|64.75|138
1761775800000|2025-10-29 22:10:00|65.48|64.98|65.46|64.96|65.95|65.08|65.43|64.55|99
1761776100000|2025-10-29 22:15:00|65.47|64.97|65.47|64.97|65.52|65.02|65.38|64.88|134
1761776400000|2025-10-29 22:20:00|65.46|64.96|65.44|64.94|65.49|64.99|65.4|64.9|61
1761776700000|2025-10-29 22:25:00|65.45|64.95|65.29|64.79|65.47|64.97|65.28|64.78|87
1761777000000|2025-10-29 22:30:00|65.28|64.78|65.11|64.61|65.28|64.78|65.11|64.61|101
1761777300000|2025-10-29 22:35:00|65.1|64.6|65.16|64.66|65.25|64.75|65.1|64.6|102
1761777600000|2025-10-29 22:40:00|65.17|64.67|65.18|64.68|65.32|64.82|65.16|64.66|86
1761777900000|2025-10-29 22:45:00|65.2|64.7|65.2|64.7|65.27|64.77|65.18|64.68|97
1761778200000|2025-10-29 22:50:00|65.19|64.69|65.27|64.77|65.28|64.78|65.16|64.66|88
1761778500000|2025-10-29 22:55:00|65.26|64.76|65.15|64.65|65.26|64.76|65.09|64.59|95
1761778800000|2025-10-29 23:00:00|65.14|64.64|64.99|64.49|65.16|64.66|64.95|64.45|108
1761779100000|2025-10-29 23:05:00|64.98|64.48|64.85|64.35|64.99|64.49|64.83|64.33|106
1761779400000|2025-10-29 23:10:00|64.84|64.34|64.71|64.21|64.86|64.36|64.7|64.2|153
1761779700000|2025-10-29 23:15:00|64.7|64.2|64.84|64.34|64.86|64.36|64.66|64.16|116
1761780000000|2025-10-29 23:20:00|64.83|64.33|64.73|64.23|64.9|64.4|64.69|64.19|166
1761780300000|2025-10-29 23:25:00|64.75|64.25|64.68|64.18|64.8|64.3|64.67|64.17|103
1761780600000|2025-10-29 23:30:00|64.67|64.17|64.59|64.09|64.67|64.17|64.56|64.06|134
1761780900000|2025-10-29 23:35:00|64.6|64.1|64.17|63.67|64.6|64.1|64.15|63.65|186
1761781200000|2025-10-29 23:40:00|64.18|63.68|64.21|63.71|64.22|63.72|64.01|63.51|203
1761781500000|2025-10-29 23:45:00|64.23|63.73|64.22|63.72|64.34|63.84|64.18|63.68|95
1761781800000|2025-10-29 23:50:00|64.23|63.73|64.25|63.75|64.37|63.87|64.17|63.67|72
1761782100000|2025-10-29 23:55:00|64.28|63.78|64.28|63.78|64.35|63.85|64.25|63.75|111
1761782400000|2025-10-30 00:00:00|64.27|63.77|64.32|63.82|64.43|63.93|64.23|63.73|105
1761782700000|2025-10-30 00:05:00|64.33|63.83|63.89|63.39|64.34|63.84|63.85|63.35|170
1761783000000|2025-10-30 00:10:00|63.88|63.38|64.31|63.81|64.32|63.82|63.86|63.36|188
1761783300000|2025-10-30 00:15:00|64.32|63.82|64.49|63.99|64.5|64|64.32|63.82|204
1761783600000|2025-10-30 00:20:00|64.5|64|64.38|63.88|64.51|64.01|64.33|63.83|113
1761783900000|2025-10-30 00:25:00|64.37|63.87|64.3|63.8|64.43|63.93|64.26|63.76|142
1761784200000|2025-10-30 00:30:00|64.28|63.78|64.31|63.81|64.43|63.93|64.26|63.76|113
1761784500000|2025-10-30 00:35:00|64.32|63.82|64.03|63.53|64.42|63.92|64.03|63.53|125
1761784800000|2025-10-30 00:40:00|64.04|63.54|64.35|63.85|64.38|63.88|64.04|63.54|137
1761785100000|2025-10-30 00:45:00|64.34|63.84|64.6|64.1|64.63|64.13|64.25|63.75|146
1761785400000|2025-10-30 00:50:00|64.59|64.09|64.61|64.11|64.66|64.16|64.52|64.02|85
1761785700000|2025-10-30 00:55:00|64.6|64.1|64.64|64.14|64.69|64.19|64.54|64.04|68
1761786000000|2025-10-30 01:00:00|64.63|64.13|64.31|63.81|64.63|64.13|64.3|63.8|107
1761786300000|2025-10-30 01:05:00|64.29|63.79|64.6|64.1|64.6|64.1|64.29|63.79|120
1761786600000|2025-10-30 01:10:00|64.62|64.12|64.48|63.98|64.69|64.19|64.48|63.98|155
1761786900000|2025-10-30 01:15:00|64.47|63.97|64.5|64|64.57|64.07|64.39|63.89|117
1761787200000|2025-10-30 01:20:00|64.49|63.99|64.45|63.95|64.53|64.03|64.41|63.91|111
1761787500000|2025-10-30 01:25:00|64.44|63.94|64.34|63.84|64.44|63.94|64.28|63.78|121
1761787800000|2025-10-30 01:30:00|64.35|63.85|64.56|64.06|64.59|64.09|64.33|63.83|112
1761788100000|2025-10-30 01:35:00|64.57|64.07|64.57|64.07|64.58|64.08|64.5|64|125
1761788400000|2025-10-30 01:40:00|64.56|64.06|64.54|64.04|64.58|64.08|64.51|64.01|112
1761788700000|2025-10-30 01:45:00|64.55|64.05|64.57|64.07|64.63|64.13|64.51|64.01|95
1761789000000|2025-10-30 01:50:00|64.58|64.08|64.62|64.12|64.75|64.25|64.57|64.07|124
1761789300000|2025-10-30 01:55:00|64.63|64.13|64.56|64.06|64.77|64.27|64.55|64.05|151
1761789600000|2025-10-30 02:00:00|64.54|64.04|64.46|63.96|64.6|64.1|64.44|63.94|83
1761789900000|2025-10-30 02:05:00|64.47|63.97|64.56|64.06|64.64|64.14|64.47|63.97|124
1761790200000|2025-10-30 02:10:00|64.54|64.04|64.75|64.25|64.76|64.26|64.5|64|134
1761790500000|2025-10-30 02:15:00|64.76|64.26|64.94|64.44|65.01|64.51|64.76|64.26|225
1761790800000|2025-10-30 02:20:00|64.95|64.45|65.01|64.51|65.04|64.54|64.87|64.37|125
1761791100000|2025-10-30 02:25:00|65.02|64.52|64.98|64.48|65.06|64.56|64.95|64.45|123
1761791400000|2025-10-30 02:30:00|64.99|64.49|64.97|64.47|65.02|64.52|64.9|64.4|81
1761791700000|2025-10-30 02:35:00|64.96|64.46|64.93|64.43|64.96|64.46|64.9|64.4|39
1761792000000|2025-10-30 02:40:00|64.92|64.42|64.99|64.49|65.01|64.51|64.89|64.39|53
1761792300000|2025-10-30 02:45:00|65.01|64.51|64.93|64.43|65.01|64.51|64.89|64.39|85
1761792600000|2025-10-30 02:50:00|64.92|64.42|65|64.5|65.02|64.52|64.91|64.41|62
1761792900000|2025-10-30 02:55:00|65.01|64.51|65.04|64.54|65.05|64.55|64.96|64.46|28
1761793200000|2025-10-30 03:00:00|65.06|64.56|64.87|64.37|65.06|64.56|64.87|64.37|60
1761793500000|2025-10-30 03:05:00|64.88|64.38|64.98|64.48|65.02|64.52|64.86|64.36|111
1761793800000|2025-10-30 03:10:00|64.96|64.46|64.98|64.48|64.98|64.48|64.92|64.42|72
1761794100000|2025-10-30 03:15:00|65.03|64.53|64.96|64.46|65.12|64.62|64.95|64.45|111
1761794400000|2025-10-30 03:20:00|64.95|64.45|64.97|64.47|65.04|64.54|64.94|64.44|53
1761794700000|2025-10-30 03:25:00|64.98|64.48|64.96|64.46|65|64.5|64.89|64.39|52
1761795000000|2025-10-30 03:30:00|64.97|64.47|64.92|64.42|64.99|64.49|64.89|64.39|101
1761795300000|2025-10-30 03:35:00|64.93|64.43|64.9|64.4|65|64.5|64.86|64.36|78
1761795600000|2025-10-30 03:40:00|64.89|64.39|64.75|64.25|64.89|64.39|64.74|64.24|107
1761795900000|2025-10-30 03:45:00|64.74|64.24|64.61|64.11|64.76|64.26|64.61|64.11|63
1761796200000|2025-10-30 03:50:00|64.6|64.1|64.52|64.02|64.62|64.12|64.51|64.01|33
1761796500000|2025-10-30 03:55:00|64.53|64.03|64.74|64.24|64.75|64.25|64.53|64.03|59
1761796800000|2025-10-30 04:00:00|64.73|64.23|64.53|64.03|64.73|64.23|64.53|64.03|98
1761797100000|2025-10-30 04:05:00|64.51|64.01|64.13|63.63|64.51|64.01|64.1|63.6|184
1761797400000|2025-10-30 04:10:00|64.12|63.62|63.82|63.32|64.12|63.62|63.73|63.23|228
1761797700000|2025-10-30 04:15:00|63.81|63.31|63.59|63.09|63.81|63.31|63.39|62.89|255
1761798000000|2025-10-30 04:20:00|63.56|63.06|63.29|62.79|63.81|63.31|63.28|62.78|246
1761798300000|2025-10-30 04:25:00|63.3|62.8|62.8|62.3|63.37|62.87|62.37|61.87|480
1761798600000|2025-10-30 04:30:00|62.81|62.31|62.81|62.31|62.86|62.36|62.46|61.96|478
1761798900000|2025-10-30 04:35:00|62.82|62.32|63.82|63.32|63.82|63.32|62.82|62.32|526
1761799200000|2025-10-30 04:40:00|63.8|63.3|63.29|62.79|63.83|63.33|63.21|62.71|248
1761799500000|2025-10-30 04:45:00|63.3|62.8|63.37|62.87|63.61|63.11|63.26|62.76|244
1761799800000|2025-10-30 04:50:00|63.38|62.88|63.45|62.95|63.59|63.09|63.34|62.84|171
1761800100000|2025-10-30 04:55:00|63.46|62.96|63.16|62.66|63.46|62.96|63.08|62.58|119
1761800400000|2025-10-30 05:00:00|63.15|62.65|63.09|62.59|63.21|62.71|62.97|62.47|297
1761800700000|2025-10-30 05:05:00|63.08|62.58|63.18|62.68|63.23|62.73|62.95|62.45|310
1761801000000|2025-10-30 05:10:00|63.17|62.67|63.22|62.72|63.23|62.73|62.95|62.45|111
1761801300000|2025-10-30 05:15:00|63.21|62.71|63.09|62.59|63.21|62.71|63.03|62.53|131
1761801600000|2025-10-30 05:20:00|63.08|62.58|62.99|62.49|63.21|62.71|62.94|62.44|128
1761801900000|2025-10-30 05:25:00|63|62.5|63.12|62.62|63.18|62.68|62.91|62.41|119
1761802200000|2025-10-30 05:30:00|63.11|62.61|63.39|62.89|63.4|62.9|63.05|62.55|204
1761802500000|2025-10-30 05:35:00|63.38|62.88|63.73|63.23|63.75|63.25|63.27|62.77|190
1761802800000|2025-10-30 05:40:00|63.74|63.24|64.02|63.52|64.06|63.56|63.74|63.24|297
1761803100000|2025-10-30 05:45:00|64.01|63.51|64.18|63.68|64.21|63.71|63.97|63.47|224
1761803400000|2025-10-30 05:50:00|64.19|63.69|64.31|63.81|64.34|63.84|64.12|63.62|196
1761803700000|2025-10-30 05:55:00|64.3|63.8|64.29|63.79|64.38|63.88|64.25|63.75|114
1761804000000|2025-10-30 06:00:00|64.28|63.78|64.25|63.75|64.36|63.86|64.18|63.68|169
1761804300000|2025-10-30 06:05:00|64.24|63.74|64.16|63.66|64.3|63.8|64.11|63.61|225
1761804600000|2025-10-30 06:10:00|64.15|63.65|64.06|63.56|64.21|63.71|63.99|63.49|156
1761804900000|2025-10-30 06:15:00|64.08|63.58|63.94|63.44|64.08|63.58|63.82|63.32|159
1761805200000|2025-10-30 06:20:00|63.93|63.43|63.91|63.41|64.02|63.52|63.83|63.33|119
1761805500000|2025-10-30 06:25:00|63.92|63.42|64|63.5|64.01|63.51|63.89|63.39|208
1761805800000|2025-10-30 06:30:00|63.99|63.49|64.06|63.56|64.17|63.67|63.97|63.47|211
1761806100000|2025-10-30 06:35:00|64.07|63.57|64.04|63.54|64.14|63.64|63.98|63.48|142
1761806400000|2025-10-30 06:40:00|64.03|63.53|64.47|63.97|64.54|64.04|64.02|63.52|339
1761806700000|2025-10-30 06:45:00|64.48|63.98|64.54|64.04|64.6|64.1|64.47|63.97|359
1761807000000|2025-10-30 06:50:00|64.53|64.03|64.56|64.06|64.62|64.12|64.44|63.94|239
1761807300000|2025-10-30 06:55:00|64.57|64.07|64.43|63.93|64.57|64.07|64.43|63.93|119
1761807600000|2025-10-30 07:00:00|64.44|63.94|64.38|63.88|64.52|64.02|64.36|63.86|145
1761807900000|2025-10-30 07:05:00|64.39|63.89|64.5|64|64.54|64.04|64.33|63.83|190
1761808200000|2025-10-30 07:10:00|64.51|64.01|64.79|64.29|64.89|64.39|64.49|63.99|229
1761808500000|2025-10-30 07:15:00|64.78|64.28|64.97|64.47|65.07|64.57|64.77|64.27|296
1761808800000|2025-10-30 07:20:00|64.98|64.48|64.85|64.35|65.01|64.51|64.8|64.3|128
1761809100000|2025-10-30 07:25:00|64.86|64.36|64.8|64.3|64.88|64.38|64.79|64.29|94
1761809400000|2025-10-30 07:30:00|64.81|64.31|64.73|64.23|64.85|64.35|64.71|64.21|164
1761809700000|2025-10-30 07:35:00|64.72|64.22|64.78|64.28|64.82|64.32|64.71|64.21|254
1761810000000|2025-10-30 07:40:00|64.79|64.29|64.9|64.4|64.91|64.41|64.77|64.27|129
1761810300000|2025-10-30 07:45:00|64.91|64.41|64.78|64.28|64.97|64.47|64.74|64.24|159
1761810600000|2025-10-30 07:50:00|64.77|64.27|64.85|64.35|64.86|64.36|64.74|64.24|149
1761810900000|2025-10-30 07:55:00|64.86|64.36|64.8|64.3|64.87|64.37|64.77|64.27|175
1761811200000|2025-10-30 08:00:00|64.79|64.29|64.62|64.12|64.79|64.29|64.6|64.1|159
1761811500000|2025-10-30 08:05:00|64.61|64.11|64.58|64.08|64.77|64.27|64.53|64.03|214
1761811800000|2025-10-30 08:10:00|64.59|64.09|64.38|63.88|64.63|64.13|64.31|63.81|230
1761812100000|2025-10-30 08:15:00|64.39|63.89|64.45|63.95|64.49|63.99|64.39|63.89|189
1761812400000|2025-10-30 08:20:00|64.44|63.94|64.44|63.94|64.53|64.03|64.41|63.91|137
1761812700000|2025-10-30 08:25:00|64.41|63.91|64.35|63.85|64.44|63.94|64.32|63.82|70
1761813000000|2025-10-30 08:30:00|64.36|63.86|64.4|63.9|64.43|63.93|64.28|63.78|87
1761813300000|2025-10-30 08:35:00|64.41|63.91|64.47|63.97|64.54|64.04|64.41|63.91|150
1761813600000|2025-10-30 08:40:00|64.46|63.96|64.47|63.97|64.48|63.98|64.39|63.89|71
1761813900000|2025-10-30 08:45:00|64.46|63.96|64.37|63.87|64.49|63.99|64.33|63.83|70
1761814200000|2025-10-30 08:50:00|64.36|63.86|64.27|63.77|64.4|63.9|64.27|63.77|43
1761814500000|2025-10-30 08:55:00|64.26|63.76|64.22|63.72|64.3|63.8|64.18|63.68|49
1761814800000|2025-10-30 09:00:00|64.2|63.7|64.1|63.6|64.24|63.74|64.07|63.57|61
1761815100000|2025-10-30 09:05:00|64.09|63.59|64.08|63.58|64.16|63.66|64.07|63.57|72
1761815400000|2025-10-30 09:10:00|64.07|63.57|63.92|63.42|64.08|63.58|63.92|63.42|34
1761815700000|2025-10-30 09:15:00|63.93|63.43|63.74|63.24|63.96|63.46|63.72|63.22|78
1761816000000|2025-10-30 09:20:00|63.73|63.23|63.72|63.22|63.74|63.24|63.64|63.14|95
1761816300000|2025-10-30 09:25:00|63.71|63.21|63.88|63.38|63.9|63.4|63.71|63.21|164
1761816600000|2025-10-30 09:30:00|63.9|63.4|63.69|63.19|64|63.5|63.69|63.19|139
1761816900000|2025-10-30 09:35:00|63.68|63.18|63.71|63.21|63.73|63.23|63.59|63.09|146
1761817200000|2025-10-30 09:40:00|63.7|63.2|63.64|63.14|63.72|63.22|63.6|63.1|65
1761817500000|2025-10-30 09:45:00|63.63|63.13|63.63|63.13|63.73|63.23|63.62|63.12|82
1761817800000|2025-10-30 09:50:00|63.64|63.14|63.71|63.21|63.73|63.23|63.61|63.11|67
1761818100000|2025-10-30 09:55:00|63.72|63.22|63.6|63.1|63.79|63.29|63.59|63.09|47
1761818400000|2025-10-30 10:00:00|63.59|63.09|63.63|63.13|63.63|63.13|63.46|62.96|115
1761818700000|2025-10-30 10:05:00|63.64|63.14|63.59|63.09|63.74|63.24|63.59|63.09|153
1761819000000|2025-10-30 10:10:00|63.58|63.08|63.5|63|63.61|63.11|63.48|62.98|64
1761819300000|2025-10-30 10:15:00|63.51|63.01|63.58|63.08|63.59|63.09|63.5|63|84
1761819600000|2025-10-30 10:20:00|63.59|63.09|63.79|63.29|63.85|63.35|63.58|63.08|125
1761819900000|2025-10-30 10:25:00|63.78|63.28|63.68|63.18|63.78|63.28|63.66|63.16|56
1761820200000|2025-10-30 10:30:00|63.69|63.19|63.79|63.29|63.8|63.3|63.65|63.15|137
1761820500000|2025-10-30 10:35:00|63.78|63.28|63.62|63.12|63.83|63.33|63.58|63.08|76
1761820800000|2025-10-30 10:40:00|63.61|63.11|63.41|62.91|63.61|63.11|63.41|62.91|59
1761821100000|2025-10-30 10:45:00|63.42|62.92|63.47|62.97|63.54|63.04|63.39|62.89|73
1761821400000|2025-10-30 10:50:00|63.48|62.98|63.44|62.94|63.63|63.13|63.42|62.92|62
1761821700000|2025-10-30 10:55:00|63.43|62.93|63.43|62.93|63.44|62.94|63.35|62.85|76
1761822000000|2025-10-30 11:00:00|63.44|62.94|63.48|62.98|63.49|62.99|63.35|62.85|105
1761822300000|2025-10-30 11:05:00|63.47|62.97|63.39|62.89|63.62|63.12|63.36|62.86|150
1761822600000|2025-10-30 11:10:00|63.4|62.9|63.32|62.82|63.49|62.99|63.15|62.65|167
1761822900000|2025-10-30 11:15:00|63.31|62.81|63.38|62.88|63.38|62.88|63.17|62.67|122
1761823200000|2025-10-30 11:20:00|63.39|62.89|63.41|62.91|63.46|62.96|63.32|62.82|91
1761823500000|2025-10-30 11:25:00|63.4|62.9|63.42|62.92|63.49|62.99|63.4|62.9|61
1761823800000|2025-10-30 11:30:00|63.41|62.91|63.5|63|63.5|63|63.39|62.89|86
1761824100000|2025-10-30 11:35:00|63.51|63.01|63.41|62.91|63.56|63.06|63.39|62.89|82
1761824400000|2025-10-30 11:40:00|63.39|62.89|63.36|62.86|63.39|62.89|63.29|62.79|66
1761824700000|2025-10-30 11:45:00|63.35|62.85|63.35|62.85|63.48|62.98|63.35|62.85|95
1761825000000|2025-10-30 11:50:00|63.34|62.84|63.25|62.75|63.34|62.84|63.17|62.67|91
1761825300000|2025-10-30 11:55:00|63.24|62.74|63.17|62.67|63.31|62.81|63.17|62.67|63
1761825600000|2025-10-30 12:00:00|63.18|62.68|63.21|62.71|63.25|62.75|63.15|62.65|119
1761825900000|2025-10-30 12:05:00|63.2|62.7|63.02|62.52|63.22|62.72|62.95|62.45|126
1761826200000|2025-10-30 12:10:00|63.03|62.53|63.03|62.53|63.1|62.6|63|62.5|148
1761826500000|2025-10-30 12:15:00|63.02|62.52|62.92|62.42|63.03|62.53|62.69|62.19|207
1761826800000|2025-10-30 12:20:00|62.93|62.43|62.53|62.03|62.95|62.45|62.5|62|201
1761827100000|2025-10-30 12:25:00|62.54|62.04|62.4|61.9|62.6|62.1|62.23|61.73|350
1761827400000|2025-10-30 12:30:00|62.39|61.89|62.63|62.13|62.65|62.15|62.3|61.8|315
1761827700000|2025-10-30 12:35:00|62.64|62.14|62.5|62|62.7|62.2|62.42|61.92|220
1761828000000|2025-10-30 12:40:00|62.49|61.99|61.78|61.28|62.49|61.99|61.78|61.28|426
1761828300000|2025-10-30 12:45:00|61.75|61.25|61.89|61.39|62.08|61.58|61.74|61.24|352
1761828600000|2025-10-30 12:50:00|61.9|61.4|61.99|61.49|62.04|61.54|61.83|61.33|266
1761828900000|2025-10-30 12:55:00|61.98|61.48|62.17|61.67|62.24|61.74|61.95|61.45|179
1761829200000|2025-10-30 13:00:00|62.16|61.66|62.2|61.7|62.27|61.77|61.99|61.49|250
1761829500000|2025-10-30 13:05:00|62.19|61.69|62.32|61.82|62.42|61.92|62.17|61.67|177
1761829800000|2025-10-30 13:10:00|62.31|61.81|62.2|61.7|62.45|61.95|62.2|61.7|145
1761830100000|2025-10-30 13:15:00|62.21|61.71|62.14|61.64|62.27|61.77|62.03|61.53|189
1761830400000|2025-10-30 13:20:00|62.13|61.63|61.99|61.49|62.27|61.77|61.98|61.48|197
1761830700000|2025-10-30 13:25:00|61.97|61.47|62.09|61.59|62.13|61.63|61.95|61.45|188
1761831000000|2025-10-30 13:30:00|62.08|61.58|61.99|61.49|62.16|61.66|61.88|61.38|363
1761831300000|2025-10-30 13:35:00|61.98|61.48|61.55|61.05|61.98|61.48|61.16|60.66|486
1761831600000|2025-10-30 13:40:00|61.54|61.04|61.46|60.96|61.55|61.05|61.16|60.66|415
1761831900000|2025-10-30 13:45:00|61.45|60.95|61.69|61.19|61.89|61.39|61.41|60.91|351
1761832200000|2025-10-30 13:50:00|61.68|61.18|61.78|61.28|61.85|61.35|61.6|61.1|280
1761832500000|2025-10-30 13:55:00|61.79|61.29|61.31|60.81|61.79|61.29|61.28|60.78|229
1761832800000|2025-10-30 14:00:00|61.32|60.82|61.39|60.89|61.48|60.98|61.19|60.69|302
1761833100000|2025-10-30 14:05:00|61.38|60.88|61.57|61.07|61.83|61.33|61.37|60.87|272
1761833400000|2025-10-30 14:10:00|61.58|61.08|61.6|61.1|61.6|61.1|61.35|60.85|240
1761833700000|2025-10-30 14:15:00|61.58|61.08|61.4|60.9|61.62|61.12|61.37|60.87|243
1761834000000|2025-10-30 14:20:00|61.39|60.89|61.43|60.93|61.62|61.12|61.35|60.85|229
1761834300000|2025-10-30 14:25:00|61.44|60.94|61.29|60.79|61.44|60.94|61.24|60.74|188
1761834600000|2025-10-30 14:30:00|61.28|60.78|61.29|60.79|61.51|61.01|61.14|60.64|283
1761834900000|2025-10-30 14:35:00|61.28|60.78|61.4|60.9|61.51|61.01|61.28|60.78|250
1761835200000|2025-10-30 14:40:00|61.39|60.89|61.64|61.14|61.69|61.19|61.39|60.89|217
1761835500000|2025-10-30 14:45:00|61.63|61.13|61.42|60.92|61.66|61.16|61.35|60.85|190
1761835800000|2025-10-30 14:50:00|61.43|60.93|61.48|60.98|61.48|60.98|61.34|60.84|236
1761836100000|2025-10-30 14:55:00|61.47|60.97|61.38|60.88|61.5|61|61.33|60.83|224
1761836400000|2025-10-30 15:00:00|61.37|60.87|61.52|61.02|61.53|61.03|61.32|60.82|212
1761836700000|2025-10-30 15:05:00|61.51|61.01|60.94|60.44|61.53|61.03|60.92|60.42|262
1761837000000|2025-10-30 15:10:00|60.95|60.45|61.15|60.65|61.18|60.68|60.93|60.43|223
1761837300000|2025-10-30 15:15:00|61.14|60.64|60.81|60.31|61.14|60.64|60.66|60.16|280
1761837600000|2025-10-30 15:20:00|60.8|60.3|61.05|60.55|61.15|60.65|60.68|60.18|286
1761837900000|2025-10-30 15:25:00|61.04|60.54|60.91|60.41|61.08|60.58|60.8|60.3|218
1761838200000|2025-10-30 15:30:00|60.92|60.42|60.74|60.24|60.92|60.42|60.6|60.1|222
1761838500000|2025-10-30 15:35:00|60.75|60.25|60.64|60.14|60.79|60.29|60.49|59.99|213
1761838800000|2025-10-30 15:40:00|60.65|60.15|60.65|60.15|60.65|60.15|60.44|59.94|198
1761839100000|2025-10-30 15:45:00|60.66|60.16|60.56|60.06|60.66|60.16|60.4|59.9|277
1761839400000|2025-10-30 15:50:00|60.57|60.07|60.54|60.04|60.64|60.14|60.49|59.99|183
1761839700000|2025-10-30 15:55:00|60.53|60.03|60.57|60.07|60.67|60.17|60.5|60|167
1761840000000|2025-10-30 16:00:00|60.56|60.06|60.69|60.19|60.7|60.2|60.25|59.75|256
1761840300000|2025-10-30 16:05:00|60.68|60.18|60.91|60.41|60.91|60.41|60.61|60.11|226
1761840600000|2025-10-30 16:10:00|60.9|60.4|60.98|60.48|61.04|60.54|60.79|60.29|225
1761840900000|2025-10-30 16:15:00|60.97|60.47|60.76|60.26|60.97|60.47|60.72|60.22|198
1761841200000|2025-10-30 16:20:00|60.75|60.25|60.78|60.28|60.83|60.33|60.67|60.17|235
1761841500000|2025-10-30 16:25:00|60.77|60.27|60.93|60.43|61|60.5|60.66|60.16|182
1761841800000|2025-10-30 16:30:00|60.94|60.44|60.76|60.26|60.94|60.44|60.69|60.19|156
1761842100000|2025-10-30 16:35:00|60.77|60.27|60.91|60.41|60.92|60.42|60.72|60.22|153
1761842400000|2025-10-30 16:40:00|60.9|60.4|60.69|60.19|60.9|60.4|60.63|60.13|159
1761842700000|2025-10-30 16:45:00|60.7|60.2|60.79|60.29|60.86|60.36|60.7|60.2|148
1761843000000|2025-10-30 16:50:00|60.8|60.3|60.78|60.28|60.86|60.36|60.69|60.19|138
1761843300000|2025-10-30 16:55:00|60.77|60.27|60.89|60.39|60.89|60.39|60.74|60.24|127
1761843600000|2025-10-30 17:00:00|60.88|60.38|60.48|59.98|60.91|60.41|60.38|59.88|216
1761843900000|2025-10-30 17:05:00|60.47|59.97|60.45|59.95|60.49|59.99|60.29|59.79|238
1761844200000|2025-10-30 17:10:00|60.44|59.94|60.42|59.92|60.48|59.98|60.39|59.89|133
1761844500000|2025-10-30 17:15:00|60.41|59.91|60.33|59.83|60.43|59.93|60.32|59.82|213
1761844800000|2025-10-30 17:20:00|60.32|59.82|60.08|59.58|60.32|59.82|59.97|59.47|281
1761845100000|2025-10-30 17:25:00|60.07|59.57|60.01|59.51|60.17|59.67|60|59.5|167
1761845400000|2025-10-30 17:30:00|60|59.5|59.84|59.34|60|59.5|59.69|59.19|328
1761845700000|2025-10-30 17:35:00|59.83|59.33|59.85|59.35|59.87|59.37|59.67|59.17|195
1761846000000|2025-10-30 17:40:00|59.84|59.34|60.12|59.62|60.13|59.63|59.8|59.3|163
1761846300000|2025-10-30 17:45:00|60.13|59.63|60.58|60.08|60.62|60.12|60.13|59.63|229
1761846600000|2025-10-30 17:50:00|60.57|60.07|60.32|59.82|60.58|60.08|60.29|59.79|135
1761846900000|2025-10-30 17:55:00|60.31|59.81|60.44|59.94|60.44|59.94|60.29|59.79|92
1761847200000|2025-10-30 18:00:00|60.43|59.93|60.38|59.88|60.52|60.02|60.34|59.84|150
1761847500000|2025-10-30 18:05:00|60.39|59.89|60.35|59.85|60.41|59.91|60.29|59.79|106
1761847800000|2025-10-30 18:10:00|60.36|59.86|60.19|59.69|60.38|59.88|60.19|59.69|97
1761848100000|2025-10-30 18:15:00|60.18|59.68|60.12|59.62|60.34|59.84|60.1|59.6|126
1761848400000|2025-10-30 18:20:00|60.13|59.63|59.96|59.46|60.24|59.74|59.96|59.46|140
1761848700000|2025-10-30 18:25:00|59.97|59.47|59.99|59.49|60.03|59.53|59.88|59.38|171
1761849000000|2025-10-30 18:30:00|60|59.5|60.03|59.53|60.22|59.72|60|59.5|195
1761849300000|2025-10-30 18:35:00|60.04|59.54|59.8|59.3|60.05|59.55|59.74|59.24|151
1761849600000|2025-10-30 18:40:00|59.81|59.31|59.64|59.14|59.87|59.37|59.62|59.12|153
1761849900000|2025-10-30 18:45:00|59.63|59.13|59.85|59.35|59.97|59.47|59.6|59.1|165
1761850200000|2025-10-30 18:50:00|59.84|59.34|59.82|59.32|59.95|59.45|59.77|59.27|146
1761850500000|2025-10-30 18:55:00|59.83|59.33|59.74|59.24|59.84|59.34|59.69|59.19|136
1761850800000|2025-10-30 19:00:00|59.73|59.23|59.87|59.37|59.92|59.42|59.37|58.87|340
1761851100000|2025-10-30 19:05:00|59.85|59.35|59.82|59.32|60.26|59.35|59.57|58.86|254
1761851400000|2025-10-30 19:10:00|59.81|59.31|59.71|59.21|59.82|59.32|59.64|59.14|181
1761851700000|2025-10-30 19:15:00|59.72|59.22|59.61|59.11|59.8|59.3|59.54|59.04|205
1761852000000|2025-10-30 19:20:00|59.6|59.1|59.56|59.06|59.63|59.13|59.48|58.98|211
1761852300000|2025-10-30 19:25:00|59.57|59.07|59.7|59.2|59.75|59.25|59.51|59.01|176
1761852600000|2025-10-30 19:30:00|59.71|59.21|59.53|59.03|59.87|59.37|59.49|58.99|235
1761852900000|2025-10-30 19:35:00|59.52|59.02|59.21|58.71|59.54|59.04|59.19|58.69|211
1761853200000|2025-10-30 19:40:00|59.22|58.72|59.25|58.75|59.38|58.88|59|58.5|335
1761853500000|2025-10-30 19:45:00|59.26|58.76|59.21|58.71|59.27|58.77|59.05|58.55|277
1761853800000|2025-10-30 19:50:00|59.22|58.72|59.41|58.91|59.55|59.05|59.21|58.71|260
1761854100000|2025-10-30 19:55:00|59.38|58.88|59.07|58.57|59.41|58.91|58.91|58.41|281
1761854400000|2025-10-30 20:00:00|59.06|58.56|59.1|58.6|59.27|58.77|58.93|58.43|450
1761854700000|2025-10-30 20:05:00|59.09|58.59|59.39|58.89|59.41|58.91|59.08|58.58|305
1761855000000|2025-10-30 20:10:00|59.4|58.9|59.51|59.01|59.66|59.16|59.39|58.89|206
1761855300000|2025-10-30 20:15:00|59.52|59.02|59.52|59.02|59.7|59.2|59.48|58.98|161
1761855600000|2025-10-30 20:20:00|59.51|59.01|59.51|59.01|59.62|59.12|59.49|58.99|129
1761855900000|2025-10-30 20:25:00|59.5|59|59.48|58.98|59.56|59.06|59.43|58.93|140
1761856200000|2025-10-30 20:30:00|59.47|58.97|59.48|58.98|59.59|59.09|59.18|58.68|375
1761856500000|2025-10-30 20:35:00|59.47|58.97|59.61|59.11|59.8|59.3|59.43|58.93|252
1761856800000|2025-10-30 20:40:00|59.6|59.1|59.6|59.1|59.67|59.17|59.47|58.97|172
1761857100000|2025-10-30 20:45:00|59.59|59.09|59.63|59.13|59.66|59.16|59.52|59.02|139
1761857400000|2025-10-30 20:50:00|59.62|59.12|59.76|59.26|59.95|59.45|59.6|59.1|204
1761857700000|2025-10-30 20:55:00|59.75|59.25|59.84|59.34|59.86|59.36|59.71|59.21|112
1761858000000|2025-10-30 21:00:00|59.83|59.33|59.73|59.23|59.83|59.33|59.66|59.16|78
1761858300000|2025-10-30 21:05:00|59.72|59.22|59.98|59.48|59.98|59.48|59.68|59.18|84
1761858600000|2025-10-30 21:10:00|59.97|59.47|59.88|59.38|59.99|59.49|59.88|59.38|90
1761858900000|2025-10-30 21:15:00|59.87|59.37|59.88|59.38|59.89|59.39|59.7|59.2|100
1761859200000|2025-10-30 21:20:00|59.89|59.39|60.01|59.51|60.02|59.52|59.89|59.39|93
1761859500000|2025-10-30 21:25:00|60|59.5|59.95|59.45|60.09|59.59|59.93|59.43|77
1761859800000|2025-10-30 21:30:00|59.96|59.46|59.87|59.37|59.96|59.46|59.76|59.26|92
1761860100000|2025-10-30 21:35:00|59.86|59.36|59.8|59.3|59.89|59.39|59.8|59.3|43
1761860400000|2025-10-30 21:40:00|59.81|59.31|60.03|59.53|60.07|59.57|59.81|59.31|69
1761860700000|2025-10-30 21:45:00|60.02|59.52|60.15|59.65|60.15|59.65|59.95|59.45|51
1761861000000|2025-10-30 21:50:00|60.16|59.66|60.31|59.81|60.32|59.82|60.16|59.66|56
1761861300000|2025-10-30 21:55:00|60.3|59.8|60.21|59.71|60.31|59.81|60.13|59.63|65
1761861600000|2025-10-30 22:00:00|60.2|59.7|60.19|59.69|60.2|59.7|60.08|59.58|94
1761861900000|2025-10-30 22:05:00|60.2|59.7|60.05|59.55|60.2|59.7|60.03|59.53|92
1761862200000|2025-10-30 22:10:00|60.04|59.54|60.09|59.59|60.09|59.59|60.01|59.51|56
1761862500000|2025-10-30 22:15:00|60.08|59.58|60.19|59.69|60.2|59.7|60.07|59.57|72
1761862800000|2025-10-30 22:20:00|60.18|59.68|60.15|59.65|60.22|59.72|60.13|59.63|74
1761863100000|2025-10-30 22:25:00|60.14|59.64|60.04|59.54|60.16|59.66|60.03|59.53|42
1761863400000|2025-10-30 22:30:00|60.03|59.53|59.94|59.44|60.06|59.56|59.93|59.43|52
1761863700000|2025-10-30 22:35:00|59.95|59.45|60.07|59.57|60.1|59.6|59.94|59.44|65
1761864000000|2025-10-30 22:40:00|60.08|59.58|60.1|59.6|60.13|59.63|60.04|59.54|54
1761864300000|2025-10-30 22:45:00|60.09|59.59|60.08|59.58|60.11|59.61|60.02|59.52|62
1761864600000|2025-10-30 22:50:00|60.07|59.57|60.2|59.7|60.21|59.71|60.04|59.54|62
1761864900000|2025-10-30 22:55:00|60.19|59.69|60.22|59.72|60.22|59.72|60.13|59.63|30
1761865200000|2025-10-30 23:00:00|60.23|59.73|60.12|59.62|60.23|59.73|60.06|59.56|79
1761865500000|2025-10-30 23:05:00|60.11|59.61|59.97|59.47|60.19|59.69|59.97|59.47|61
1761865800000|2025-10-30 23:10:00|59.98|59.48|59.97|59.47|60|59.5|59.9|59.4|57
1761866100000|2025-10-30 23:15:00|59.98|59.48|60.01|59.51|60.09|59.59|59.94|59.44|81
1761866400000|2025-10-30 23:20:00|60.02|59.52|60.08|59.58|60.12|59.62|59.99|59.49|78
1761866700000|2025-10-30 23:25:00|60.07|59.57|60.15|59.65|60.15|59.65|60.01|59.51|43
1761867000000|2025-10-30 23:30:00|60.14|59.64|60.22|59.72|60.24|59.74|60.11|59.61|88
1761867300000|2025-10-30 23:35:00|60.23|59.73|60.23|59.73|60.34|59.84|60.21|59.71|101
1761867600000|2025-10-30 23:40:00|60.22|59.72|60.1|59.6|60.22|59.72|60.1|59.6|50
1761867900000|2025-10-30 23:45:00|60.09|59.59|60.28|59.78|60.3|59.8|60.06|59.56|61
1761868200000|2025-10-30 23:50:00|60.27|59.77|60.35|59.85|60.35|59.85|60.23|59.73|49
1761868500000|2025-10-30 23:55:00|60.36|59.86|60.42|59.92|60.43|59.93|60.36|59.86|76
1761868800000|2025-10-31 00:00:00|60.41|59.91|60.36|59.86|60.45|59.95|60.35|59.85|122
1761869100000|2025-10-31 00:05:00|60.35|59.85|60.41|59.91|60.42|59.92|60.35|59.85|126
1761869400000|2025-10-31 00:10:00|60.4|59.9|60.58|60.08|60.58|60.08|60.4|59.9|105
1761869700000|2025-10-31 00:15:00|60.57|60.07|60.46|59.96|60.57|60.07|60.42|59.92|138
1761870000000|2025-10-31 00:20:00|60.45|59.95|60.42|59.92|60.47|59.97|60.39|59.89|93
1761870300000|2025-10-31 00:25:00|60.41|59.91|60.39|59.89|60.42|59.92|60.29|59.79|78
1761870600000|2025-10-31 00:30:00|60.38|59.88|60.54|60.04|60.56|60.06|60.38|59.88|127
1761870900000|2025-10-31 00:35:00|60.53|60.03|60.58|60.08|60.59|60.09|60.48|59.98|83
1761871200000|2025-10-31 00:40:00|60.57|60.07|60.71|60.21|60.72|60.22|60.56|60.06|92
1761871500000|2025-10-31 00:45:00|60.72|60.22|60.81|60.31|60.83|60.33|60.65|60.15|84
1761871800000|2025-10-31 00:50:00|60.8|60.3|61.07|60.57|61.15|60.65|60.79|60.29|104
1761872100000|2025-10-31 00:55:00|61.06|60.56|61.02|60.52|61.12|60.62|60.91|60.41|112
1761872400000|2025-10-31 01:00:00|61.03|60.53|61.14|60.64|61.15|60.65|60.93|60.43|210
1761872700000|2025-10-31 01:05:00|61.15|60.65|61.33|60.83|61.39|60.89|61.14|60.64|323
1761873000000|2025-10-31 01:10:00|61.34|60.84|61.29|60.79|61.43|60.93|61.26|60.76|151
1761873300000|2025-10-31 01:15:00|61.3|60.8|61.3|60.8|61.38|60.88|61.23|60.73|131
1761873600000|2025-10-31 01:20:00|61.29|60.79|61.26|60.76|61.35|60.85|61.23|60.73|156
1761873900000|2025-10-31 01:25:00|61.29|60.79|61.35|60.85|61.41|60.91|61.28|60.78|178
1761874200000|2025-10-31 01:30:00|61.36|60.86|61.14|60.64|61.36|60.86|61.1|60.6|74
1761874500000|2025-10-31 01:35:00|61.15|60.65|61.27|60.77|61.28|60.78|61.15|60.65|98
1761874800000|2025-10-31 01:40:00|61.28|60.78|61.21|60.71|61.31|60.81|61.18|60.68|150
1761875100000|2025-10-31 01:45:00|61.22|60.72|61.33|60.83|61.33|60.83|61.19|60.69|97
1761875400000|2025-10-31 01:50:00|61.34|60.84|61.35|60.85|61.41|60.91|61.3|60.8|84
1761875700000|2025-10-31 01:55:00|61.34|60.84|61.39|60.89|61.41|60.91|61.32|60.82|141
1761876000000|2025-10-31 02:00:00|61.4|60.9|61.32|60.82|61.42|60.92|61.31|60.81|84
1761876300000|2025-10-31 02:05:00|61.31|60.81|61|60.5|61.31|60.81|60.99|60.49|150
1761876600000|2025-10-31 02:10:00|60.99|60.49|60.91|60.41|61.04|60.54|60.85|60.35|125
1761876900000|2025-10-31 02:15:00|60.92|60.42|61.09|60.59|61.1|60.6|60.92|60.42|223
1761877200000|2025-10-31 02:20:00|61.08|60.58|61.14|60.64|61.19|60.69|61.05|60.55|144
1761877500000|2025-10-31 02:25:00|61.15|60.65|61.19|60.69|61.28|60.78|61.15|60.65|122
1761877800000|2025-10-31 02:30:00|61.21|60.71|61.16|60.66|61.23|60.73|61.13|60.63|77
1761878100000|2025-10-31 02:35:00|61.15|60.65|60.92|60.42|61.16|60.66|60.92|60.42|68
1761878400000|2025-10-31 02:40:00|60.93|60.43|60.83|60.33|60.96|60.46|60.78|60.28|63
1761878700000|2025-10-31 02:45:00|60.82|60.32|60.84|60.34|60.88|60.38|60.77|60.27|76
1761879000000|2025-10-31 02:50:00|60.83|60.33|61.04|60.54|61.05|60.55|60.78|60.28|186
1761879300000|2025-10-31 02:55:00|61.05|60.55|61|60.5|61.08|60.58|60.92|60.42|93
1761879600000|2025-10-31 03:00:00|61.01|60.51|60.84|60.34|61.02|60.52|60.8|60.3|75
1761879900000|2025-10-31 03:05:00|60.83|60.33|61.09|60.59|61.1|60.6|60.83|60.33|134
1761880200000|2025-10-31 03:10:00|61.1|60.6|61.15|60.65|61.27|60.77|61.1|60.6|188
1761880500000|2025-10-31 03:15:00|61.16|60.66|61.22|60.72|61.24|60.74|61.1|60.6|185
1761880800000|2025-10-31 03:20:00|61.21|60.71|61.24|60.74|61.3|60.8|61.2|60.7|177
1761881100000|2025-10-31 03:25:00|61.26|60.76|61.13|60.63|61.26|60.76|61.11|60.61|306
1761881400000|2025-10-31 03:30:00|61.12|60.62|61|60.5|61.16|60.66|60.95|60.45|359
1761881700000|2025-10-31 03:35:00|60.99|60.49|61.06|60.56|61.24|60.74|60.99|60.49|390
1761882000000|2025-10-31 03:40:00|61.05|60.55|61.01|60.51|61.06|60.56|60.94|60.44|195
1761882300000|2025-10-31 03:45:00|61.05|60.55|61.31|60.81|61.33|60.83|61.01|60.51|199
1761882600000|2025-10-31 03:50:00|61.28|60.78|61.17|60.67|61.31|60.81|61.16|60.66|213
1761882900000|2025-10-31 03:55:00|61.15|60.65|61.26|60.76|61.29|60.79|61.14|60.64|183
1761883200000|2025-10-31 04:00:00|61.27|60.77|61.37|60.87|61.38|60.88|61.22|60.72|197
1761883500000|2025-10-31 04:05:00|61.38|60.88|61.65|61.15|61.73|61.23|61.38|60.88|235
1761883800000|2025-10-31 04:10:00|61.66|61.16|61.63|61.13|61.72|61.22|61.56|61.06|220
1761884100000|2025-10-31 04:15:00|61.62|61.12|61.47|60.97|61.62|61.12|61.44|60.94|87
1761884400000|2025-10-31 04:20:00|61.48|60.98|61.66|61.16|61.74|61.24|61.48|60.98|238
1761884700000|2025-10-31 04:25:00|61.65|61.15|61.61|61.11|61.71|61.21|61.58|61.08|119
1761885000000|2025-10-31 04:30:00|61.62|61.12|61.58|61.08|61.72|61.22|61.55|61.05|136
1761885300000|2025-10-31 04:35:00|61.59|61.09|61.62|61.12|61.7|61.2|61.58|61.08|185
1761885600000|2025-10-31 04:40:00|61.63|61.13|61.78|61.28|61.8|61.3|61.62|61.12|178
1761885900000|2025-10-31 04:45:00|61.77|61.27|61.73|61.23|61.8|61.3|61.71|61.21|107
1761886200000|2025-10-31 04:50:00|61.74|61.24|61.75|61.25|61.79|61.29|61.72|61.22|138
1761886500000|2025-10-31 04:55:00|61.74|61.24|61.79|61.29|61.82|61.32|61.74|61.24|95
1761886800000|2025-10-31 05:00:00|61.78|61.28|61.59|61.09|61.78|61.28|61.57|61.07|106
1761887100000|2025-10-31 05:05:00|61.6|61.1|61.71|61.21|61.77|61.27|61.6|61.1|77
1761887400000|2025-10-31 05:10:00|61.7|61.2|61.64|61.14|61.77|61.27|61.6|61.1|89
1761887700000|2025-10-31 05:15:00|61.63|61.13|61.6|61.1|61.68|61.18|61.58|61.08|90
1761888000000|2025-10-31 05:20:00|61.61|61.11|61.56|61.06|61.61|61.11|61.49|60.99|52
1761888300000|2025-10-31 05:25:00|61.58|61.08|61.6|61.1|61.63|61.13|61.55|61.05|51
1761888600000|2025-10-31 05:30:00|61.59|61.09|61.62|61.12|61.64|61.14|61.59|61.09|43
1761888900000|2025-10-31 05:35:00|61.63|61.13|61.48|60.98|61.64|61.14|61.43|60.93|68
1761889200000|2025-10-31 05:40:00|61.49|60.99|61.48|60.98|61.54|61.04|61.45|60.95|56
1761889500000|2025-10-31 05:45:00|61.49|60.99|61.54|61.04|61.6|61.1|61.49|60.99|81
1761889800000|2025-10-31 05:50:00|61.53|61.03|61.47|60.97|61.53|61.03|61.44|60.94|72
1761890100000|2025-10-31 05:55:00|61.48|60.98|61.51|61.01|61.51|61.01|61.45|60.95|379
1761890400000|2025-10-31 06:00:00|61.52|61.02|61.4|60.9|61.6|61.1|61.4|60.9|280
1761890700000|2025-10-31 06:05:00|61.41|60.91|61.38|60.88|61.47|60.97|61.33|60.83|220
1761891000000|2025-10-31 06:10:00|61.37|60.87|61.43|60.93|61.43|60.93|61.31|60.81|159
1761891300000|2025-10-31 06:15:00|61.42|60.92|61.43|60.93|61.48|60.98|61.35|60.85|334
1761891600000|2025-10-31 06:20:00|61.44|60.94|61.37|60.87|61.44|60.94|61.34|60.84|201
1761891900000|2025-10-31 06:25:00|61.38|60.88|61.43|60.93|61.45|60.95|61.37|60.87|339
1761892200000|2025-10-31 06:30:00|61.42|60.92|61.39|60.89|61.46|60.96|61.3|60.8|273
1761892500000|2025-10-31 06:35:00|61.38|60.88|61.38|60.88|61.4|60.9|61.31|60.81|300
1761892800000|2025-10-31 06:40:00|61.37|60.87|61.29|60.79|61.39|60.89|61.26|60.76|210
1761893100000|2025-10-31 06:45:00|61.3|60.8|61.34|60.84|61.39|60.89|61.29|60.79|396
1761893400000|2025-10-31 06:50:00|61.35|60.85|61.36|60.86|61.4|60.9|61.28|60.78|335
1761893700000|2025-10-31 06:55:00|61.35|60.85|61.46|60.96|61.47|60.97|61.35|60.85|377
1761894000000|2025-10-31 07:00:00|61.47|60.97|61.46|60.96|61.57|61.07|61.41|60.91|489
1761894300000|2025-10-31 07:05:00|61.47|60.97|61.51|61.01|61.53|61.03|61.39|60.89|431
1761894600000|2025-10-31 07:10:00|61.52|61.02|61.66|61.16|61.68|61.18|61.51|61.01|466
1761894900000|2025-10-31 07:15:00|61.65|61.15|61.58|61.08|61.66|61.16|61.51|61.01|317
1761895200000|2025-10-31 07:20:00|61.59|61.09|61.66|61.16|61.68|61.18|61.56|61.06|364
1761895500000|2025-10-31 07:25:00|61.67|61.17|61.63|61.13|61.67|61.17|61.57|61.07|254
1761895800000|2025-10-31 07:30:00|61.64|61.14|61.68|61.18|61.71|61.21|61.63|61.13|451
1761896100000|2025-10-31 07:35:00|61.67|61.17|61.5|61|61.67|61.17|61.46|60.96|335
1761896400000|2025-10-31 07:40:00|61.51|61.01|61.47|60.97|61.56|61.06|61.46|60.96|351
1761896700000|2025-10-31 07:45:00|61.48|60.98|61.37|60.87|61.48|60.98|61.35|60.85|220
1761897000000|2025-10-31 07:50:00|61.38|60.88|61.37|60.87|61.38|60.88|61.27|60.77|444
1761897300000|2025-10-31 07:55:00|61.38|60.88|61.35|60.85|61.41|60.91|61.32|60.82|324
1761897600000|2025-10-31 08:00:00|61.36|60.86|61.43|60.93|61.47|60.97|61.28|60.78|370
1761897900000|2025-10-31 08:05:00|61.44|60.94|61.35|60.85|61.49|60.99|61.31|60.81|350
1761898200000|2025-10-31 08:10:00|61.36|60.86|61.13|60.63|61.38|60.88|61.11|60.61|392
1761898500000|2025-10-31 08:15:00|61.14|60.64|61.31|60.81|61.34|60.84|61.13|60.63|438
1761898800000|2025-10-31 08:20:00|61.32|60.82|61.39|60.89|61.4|60.9|61.21|60.71|516
1761899100000|2025-10-31 08:25:00|61.4|60.9|61.49|60.99|61.53|61.03|61.33|60.83|454
1761899400000|2025-10-31 08:30:00|61.5|61|61.4|60.9|61.54|61.04|61.35|60.85|392
1761899700000|2025-10-31 08:35:00|61.41|60.91|61.41|60.91|61.46|60.96|61.37|60.87|519
1761900000000|2025-10-31 08:40:00|61.42|60.92|61.5|61|61.52|61.02|61.41|60.91|459
1761900300000|2025-10-31 08:45:00|61.49|60.99|61.63|61.13|61.67|61.17|61.49|60.99|470
1761900600000|2025-10-31 08:50:00|61.64|61.14|61.6|61.1|61.66|61.16|61.58|61.08|481
1761900900000|2025-10-31 08:55:00|61.59|61.09|61.69|61.19|61.72|61.22|61.59|61.09|457
1761901200000|2025-10-31 09:00:00|61.68|61.18|61.61|61.11|61.9|61.4|61.61|61.11|464
1761901500000|2025-10-31 09:05:00|61.6|61.1|61.64|61.14|61.7|61.2|61.56|61.06|250
1761901800000|2025-10-31 09:10:00|61.65|61.15|61.65|61.15|61.74|61.24|61.62|61.12|157
1761902100000|2025-10-31 09:15:00|61.64|61.14|61.73|61.23|61.8|61.3|61.63|61.13|260
1761902400000|2025-10-31 09:20:00|61.72|61.22|61.58|61.08|61.73|61.23|61.57|61.07|313
1761902700000|2025-10-31 09:25:00|61.57|61.07|61.5|61|61.62|61.12|61.48|60.98|269
1761903000000|2025-10-31 09:30:00|61.51|61.01|61.5|61|61.58|61.08|61.49|60.99|334
1761903300000|2025-10-31 09:35:00|61.49|60.99|61.44|60.94|61.49|60.99|61.42|60.92|176
1761903600000|2025-10-31 09:40:00|61.43|60.93|61.51|61.01|61.52|61.02|61.42|60.92|291
1761903900000|2025-10-31 09:45:00|61.52|61.02|61.57|61.07|61.59|61.09|61.51|61.01|246
1761904200000|2025-10-31 09:50:00|61.56|61.06|61.4|60.9|61.57|61.07|61.39|60.89|216
1761904500000|2025-10-31 09:55:00|61.41|60.91|61.37|60.87|61.44|60.94|61.37|60.87|193
1761904800000|2025-10-31 10:00:00|61.38|60.88|61.44|60.94|61.44|60.94|61.37|60.87|257
1761905100000|2025-10-31 10:05:00|61.43|60.93|61.34|60.84|61.43|60.93|61.32|60.82|136
1761905400000|2025-10-31 10:10:00|61.35|60.85|61.37|60.87|61.4|60.9|61.34|60.84|74
1761905700000|2025-10-31 10:15:00|61.39|60.89|61.29|60.79|61.4|60.9|61.27|60.77|52
1761906000000|2025-10-31 10:20:00|61.3|60.8|61.26|60.76|61.39|60.89|61.26|60.76|111
1761906300000|2025-10-31 10:25:00|61.27|60.77|61.13|60.63|61.28|60.78|61.09|60.59|90
1761906600000|2025-10-31 10:30:00|61.12|60.62|61.37|60.87|61.37|60.87|61.09|60.59|112
1761906900000|2025-10-31 10:35:00|61.36|60.86|61.4|60.9|61.43|60.93|61.33|60.83|199
1761907200000|2025-10-31 10:40:00|61.41|60.91|61.55|61.05|61.58|61.08|61.39|60.89|293
1761907500000|2025-10-31 10:45:00|61.54|61.04|61.38|60.88|61.57|61.07|61.37|60.87|169
1761907800000|2025-10-31 10:50:00|61.39|60.89|61.42|60.92|61.47|60.97|61.38|60.88|169
1761908100000|2025-10-31 10:55:00|61.43|60.93|61.27|60.77|61.44|60.94|61.27|60.77|91
1761908400000|2025-10-31 11:00:00|61.26|60.76|61.17|60.67|61.29|60.79|61.15|60.65|167
1761908700000|2025-10-31 11:05:00|61.18|60.68|61.28|60.78|61.28|60.78|61.17|60.67|191
1761909000000|2025-10-31 11:10:00|61.29|60.79|61.18|60.68|61.33|60.83|61.18|60.68|100
1761909300000|2025-10-31 11:15:00|61.17|60.67|61.21|60.71|61.21|60.71|61.12|60.62|175
1761909600000|2025-10-31 11:20:00|61.2|60.7|61.25|60.75|61.27|60.77|61.19|60.69|162
1761909900000|2025-10-31 11:25:00|61.26|60.76|61.28|60.78|61.31|60.81|61.23|60.73|100
1761910200000|2025-10-31 11:30:00|61.27|60.77|61.26|60.76|61.33|60.83|61.23|60.73|163
1761910500000|2025-10-31 11:35:00|61.27|60.77|61.37|60.87|61.37|60.87|61.27|60.77|275
1761910800000|2025-10-31 11:40:00|61.36|60.86|61.47|60.97|61.55|61.05|61.36|60.86|376
1761911100000|2025-10-31 11:45:00|61.48|60.98|61.72|61.22|61.76|61.26|61.47|60.97|474
1761911400000|2025-10-31 11:50:00|61.73|61.23|61.69|61.19|61.92|61.42|61.63|61.13|488
1761911700000|2025-10-31 11:55:00|61.7|61.2|61.92|61.42|61.97|61.47|61.69|61.19|476
1761912000000|2025-10-31 12:00:00|61.91|61.41|62.01|61.51|62.09|61.59|61.88|61.38|385
1761912300000|2025-10-31 12:05:00|62|61.5|61.87|61.37|62|61.5|61.81|61.31|207
1761912600000|2025-10-31 12:10:00|61.88|61.38|61.83|61.33|61.9|61.4|61.74|61.24|189
1761912900000|2025-10-31 12:15:00|61.84|61.34|62.18|61.68|62.22|61.72|61.81|61.31|263
1761913200000|2025-10-31 12:20:00|62.19|61.69|62.14|61.64|62.25|61.75|62.14|61.64|218
1761913500000|2025-10-31 12:25:00|62.13|61.63|62.02|61.52|62.13|61.63|62.02|61.52|149
1761913800000|2025-10-31 12:30:00|62.03|61.53|62.14|61.64|62.15|61.65|62.02|61.52|355
1761914100000|2025-10-31 12:35:00|62.15|61.65|61.86|61.36|62.17|61.67|61.81|61.31|268
1761914400000|2025-10-31 12:40:00|61.85|61.35|61.78|61.28|61.86|61.36|61.69|61.19|276
1761914700000|2025-10-31 12:45:00|61.79|61.29|61.67|61.17|61.8|61.3|61.59|61.09|304
1761915000000|2025-10-31 12:50:00|61.68|61.18|61.61|61.11|61.69|61.19|61.6|61.1|260
1761915300000|2025-10-31 12:55:00|61.62|61.12|61.43|60.93|61.62|61.12|61.42|60.92|231
1761915600000|2025-10-31 13:00:00|61.44|60.94|61.51|61.01|61.53|61.03|61.43|60.93|197
1761915900000|2025-10-31 13:05:00|61.52|61.02|61.52|61.02|61.55|61.05|61.47|60.97|213
1761916200000|2025-10-31 13:10:00|61.53|61.03|61.63|61.13|61.67|61.17|61.52|61.02|163
1761916500000|2025-10-31 13:15:00|61.64|61.14|61.69|61.19|61.7|61.2|61.49|60.99|248
1761916800000|2025-10-31 13:20:00|61.68|61.18|61.6|61.1|61.88|61.38|61.59|61.09|239
1761917100000|2025-10-31 13:25:00|61.61|61.11|61.53|61.03|61.61|61.11|61.51|61.01|222
1761917400000|2025-10-31 13:30:00|61.52|61.02|61.35|60.85|61.52|61.02|61.17|60.67|317
1761917700000|2025-10-31 13:35:00|61.36|60.86|61.38|60.88|61.44|60.94|61.3|60.8|281
1761918000000|2025-10-31 13:40:00|61.37|60.87|61.36|60.86|61.46|60.96|61.28|60.78|186
1761918300000|2025-10-31 13:45:00|61.35|60.85|61.57|61.07|61.65|61.15|61.33|60.83|333
1761918600000|2025-10-31 13:50:00|61.58|61.08|61.68|61.18|61.74|61.24|61.51|61.01|401
1761918900000|2025-10-31 13:55:00|61.69|61.19|61.73|61.23|61.79|61.29|61.62|61.12|382
1761919200000|2025-10-31 14:00:00|61.74|61.24|61.54|61.04|61.78|61.28|61.54|61.04|396
1761919500000|2025-10-31 14:05:00|61.55|61.05|61.78|61.28|61.87|61.37|61.53|61.03|440
1761919800000|2025-10-31 14:10:00|61.79|61.29|61.48|60.98|61.93|61.43|61.47|60.97|337
1761920100000|2025-10-31 14:15:00|61.47|60.97|61.49|60.99|61.58|61.08|61.41|60.91|411
1761920400000|2025-10-31 14:20:00|61.5|61|61.65|61.15|61.66|61.16|61.3|60.8|414
1761920700000|2025-10-31 14:25:00|61.66|61.16|61.58|61.08|61.69|61.19|61.57|61.07|259
1761921000000|2025-10-31 14:30:00|61.57|61.07|61.72|61.22|61.72|61.22|61.5|61|402
1761921300000|2025-10-31 14:35:00|61.71|61.21|61.66|61.16|61.83|61.33|61.59|61.09|412
1761921600000|2025-10-31 14:40:00|61.67|61.17|61.68|61.18|61.74|61.24|61.59|61.09|382
1761921900000|2025-10-31 14:45:00|61.67|61.17|61.66|61.16|61.75|61.25|61.62|61.12|423
1761922200000|2025-10-31 14:50:00|61.67|61.17|61.9|61.4|61.9|61.4|61.63|61.13|398
1761922500000|2025-10-31 14:55:00|61.91|61.41|62.01|61.51|62.09|61.59|61.89|61.39|460
1761922800000|2025-10-31 15:00:00|62|61.5|61.92|61.42|62.01|61.51|61.84|61.34|395
1761923100000|2025-10-31 15:05:00|61.93|61.43|62.17|61.67|62.22|61.72|61.89|61.39|461
1761923400000|2025-10-31 15:10:00|62.18|61.68|62.11|61.61|62.24|61.74|62.07|61.57|311
1761923700000|2025-10-31 15:15:00|62.12|61.62|62.12|61.62|62.2|61.7|62.01|61.51|349
1761924000000|2025-10-31 15:20:00|62.13|61.63|61.86|61.36|62.17|61.67|61.84|61.34|352
1761924300000|2025-10-31 15:25:00|61.85|61.35|61.8|61.3|61.85|61.35|61.76|61.26|226
1761924600000|2025-10-31 15:30:00|61.79|61.29|61.76|61.26|61.84|61.34|61.68|61.18|280
1761924900000|2025-10-31 15:35:00|61.75|61.25|61.56|61.06|61.75|61.25|61.51|61.01|351
1761925200000|2025-10-31 15:40:00|61.55|61.05|61.71|61.21|61.72|61.22|61.53|61.03|357
1761925500000|2025-10-31 15:45:00|61.72|61.22|61.57|61.07|61.83|61.33|61.53|61.03|469
1761925800000|2025-10-31 15:50:00|61.56|61.06|61.59|61.09|61.65|61.15|61.45|60.95|422
1761926100000|2025-10-31 15:55:00|61.58|61.08|61.52|61.02|61.59|61.09|61.38|60.88|387
1761926400000|2025-10-31 16:00:00|61.51|61.01|61.51|61.01|61.54|61.04|61.38|60.88|276
1761926700000|2025-10-31 16:05:00|61.52|61.02|61.3|60.8|61.53|61.03|61.3|60.8|204
1761927000000|2025-10-31 16:10:00|61.31|60.81|61.36|60.86|61.4|60.9|61.29|60.79|150
1761927300000|2025-10-31 16:15:00|61.37|60.87|61.26|60.76|61.37|60.87|61.25|60.75|215
1761927600000|2025-10-31 16:20:00|61.25|60.75|61.34|60.84|61.37|60.87|61.16|60.66|254
1761927900000|2025-10-31 16:25:00|61.35|60.85|61.32|60.82|61.4|60.9|61.26|60.76|276
1761928200000|2025-10-31 16:30:00|61.31|60.81|61.24|60.74|61.4|60.9|61.22|60.72|309
1761928500000|2025-10-31 16:35:00|61.23|60.73|61.33|60.83|61.35|60.85|61.2|60.7|418
1761928800000|2025-10-31 16:40:00|61.32|60.82|61.05|60.55|61.33|60.83|61.02|60.52|372
1761929100000|2025-10-31 16:45:00|61.04|60.54|61.03|60.53|61.09|60.59|60.94|60.44|389
1761929400000|2025-10-31 16:50:00|61.02|60.52|60.69|60.19|61.02|60.52|60.54|60.04|527
1761929700000|2025-10-31 16:55:00|60.7|60.2|60.45|59.95|60.76|60.26|60.37|59.87|418
1761930000000|2025-10-31 17:00:00|60.43|59.93|60.55|60.05|60.57|60.07|60.27|59.77|280
1761930300000|2025-10-31 17:05:00|60.54|60.04|60.67|60.17|60.68|60.18|60.43|59.93|268
1761930600000|2025-10-31 17:10:00|60.66|60.16|60.48|59.98|60.68|60.18|60.48|59.98|195
1761930900000|2025-10-31 17:15:00|60.5|60|60.17|59.67|60.54|60.04|60.04|59.54|326
1761931200000|2025-10-31 17:20:00|60.16|59.66|60.4|59.9|60.4|59.9|60.08|59.58|325
1761931500000|2025-10-31 17:25:00|60.41|59.91|60.32|59.82|60.48|59.98|60.31|59.81|308
1761931800000|2025-10-31 17:30:00|60.31|59.81|60.45|59.95|60.61|60.11|60.29|59.79|404
1761932100000|2025-10-31 17:35:00|60.46|59.96|60.35|59.85|60.61|60.11|60.28|59.78|342
1761932400000|2025-10-31 17:40:00|60.36|59.86|60.5|60|60.54|60.04|60.32|59.82|422
1761932700000|2025-10-31 17:45:00|60.51|60.01|60.54|60.04|60.65|60.15|60.42|59.92|389
1761933000000|2025-10-31 17:50:00|60.55|60.05|60.6|60.1|60.69|60.19|60.55|60.05|341
1761933300000|2025-10-31 17:55:00|60.59|60.09|60.46|59.96|60.59|60.09|60.4|59.9|319
1761933600000|2025-10-31 18:00:00|60.47|59.97|60.59|60.09|60.68|60.18|60.45|59.95|292
1761933900000|2025-10-31 18:05:00|60.58|60.08|60.66|60.16|60.74|60.24|60.55|60.05|314
1761934200000|2025-10-31 18:10:00|60.69|60.19|60.69|60.19|60.82|60.32|60.58|60.08|271
1761934500000|2025-10-31 18:15:00|60.7|60.2|60.51|60.01|60.71|60.21|60.5|60|328
1761934800000|2025-10-31 18:20:00|60.5|60|60.6|60.1|60.65|60.15|60.5|60|205
1761935100000|2025-10-31 18:25:00|60.61|60.11|60.52|60.02|60.65|60.15|60.47|59.97|255
1761935400000|2025-10-31 18:30:00|60.51|60.01|60.37|59.87|60.62|60.12|60.35|59.85|328
1761935700000|2025-10-31 18:35:00|60.36|59.86|60.87|60.37|60.94|60.44|60.28|59.78|401
1761936000000|2025-10-31 18:40:00|60.88|60.38|60.92|60.42|60.97|60.47|60.75|60.25|415
1761936300000|2025-10-31 18:45:00|60.93|60.43|60.69|60.19|60.93|60.43|60.64|60.14|344
1761936600000|2025-10-31 18:50:00|60.68|60.18|60.64|60.14|60.7|60.2|60.61|60.11|343
1761936900000|2025-10-31 18:55:00|60.65|60.15|60.73|60.23|60.77|60.27|60.56|60.06|338
1761937200000|2025-10-31 19:00:00|60.72|60.22|60.48|59.98|60.72|60.22|60.41|59.91|283
1761937500000|2025-10-31 19:05:00|60.47|59.97|60.56|60.06|60.56|60.06|60.42|59.92|375
1761937800000|2025-10-31 19:10:00|60.55|60.05|60.64|60.14|60.68|60.18|60.54|60.04|406
1761938100000|2025-10-31 19:15:00|60.63|60.13|60.8|60.3|60.8|60.3|60.6|60.1|342
1761938400000|2025-10-31 19:20:00|60.79|60.29|60.93|60.43|60.95|60.45|60.77|60.27|318
1761938700000|2025-10-31 19:25:00|60.92|60.42|60.95|60.45|61.07|60.57|60.89|60.39|417
1761939000000|2025-10-31 19:30:00|60.96|60.46|61.3|60.8|61.35|60.85|60.94|60.44|453
1761939300000|2025-10-31 19:35:00|61.31|60.81|61.16|60.66|61.31|60.81|61.14|60.64|380
1761939600000|2025-10-31 19:40:00|61.15|60.65|61.41|60.91|61.46|60.96|61.13|60.63|313
1761939900000|2025-10-31 19:45:00|61.42|60.92|61.45|60.95|61.61|61.11|61.4|60.9|375
1761940200000|2025-10-31 19:50:00|61.44|60.94|61.37|60.87|61.57|61.07|61.36|60.86|462
1761940500000|2025-10-31 19:55:00|61.36|60.86|61.37|60.87|61.43|60.93|61.29|60.79|421
1761940800000|2025-10-31 20:00:00|61.35|60.85|61.56|60.16|61.8|60.86|61.33|60.16|162
1761941100000|2025-10-31 20:05:00|61.57|60.17|61.63|60.23|61.7|60.3|61.56|60.16|107
1761941400000|2025-10-31 20:10:00|61.64|60.24|61.74|60.34|61.78|60.38|61.62|60.22|90
1761941700000|2025-10-31 20:15:00|61.75|60.35|61.81|60.41|61.84|60.44|61.75|60.35|97
1761942000000|2025-10-31 20:20:00|61.82|60.42|61.8|60.4|61.84|60.44|61.65|60.25|98
1761942300000|2025-10-31 20:25:00|61.79|60.39|61.75|60.35|61.82|60.42|61.71|60.31|51
1761942600000|2025-10-31 20:30:00|61.74|60.34|61.6|60.2|61.78|60.38|61.58|60.18|74
1761942900000|2025-10-31 20:35:00|61.59|60.19|61.54|60.14|61.59|60.19|61.48|60.08|59
1761943200000|2025-10-31 20:40:00|61.55|60.15|61.55|60.15|61.58|60.18|61.52|60.12|67
1761943500000|2025-10-31 20:45:00|61.54|60.14|61.69|60.29|61.72|60.32|61.53|60.13|83
1761943800000|2025-10-31 20:50:00|61.68|60.28|61.38|59.98|61.69|60.29|61.37|59.97|130
1761944100000|2025-10-31 20:55:00|61.39|59.99|61.44|60.04|61.45|60.05|61.39|59.99|66
1761984000000|2025-11-01 08:00:00|62.09|60.69|62.2|60.8|62.22|60.82|62.09|60.69|102
1761984300000|2025-11-01 08:05:00|62.21|60.81|62.14|60.74|62.21|60.81|62.03|60.63|79
1761984600000|2025-11-01 08:10:00|62.13|60.73|62.08|60.68|62.14|60.74|62.02|60.62|67
1761984900000|2025-11-01 08:15:00|62.09|60.69|62.04|60.64|62.18|60.78|62.03|60.63|83
1761985200000|2025-11-01 08:20:00|62.03|60.63|62.09|60.69|62.12|60.72|62.02|60.62|45
1761985500000|2025-11-01 08:25:00|62.1|60.7|62.1|60.7|62.14|60.74|62.02|60.62|72
1761985800000|2025-11-01 08:30:00|62.09|60.69|62.11|60.71|62.15|60.75|62.08|60.68|56
1761986100000|2025-11-01 08:35:00|62.1|60.7|62.14|60.74|62.17|60.77|62.08|60.68|62
1761986400000|2025-11-01 08:40:00|62.15|60.75|62.01|60.61|62.15|60.75|62.01|60.61|52
1761986700000|2025-11-01 08:45:00|62.02|60.62|62.13|60.73|62.13|60.73|62.02|60.62|64
1761987000000|2025-11-01 08:50:00|62.12|60.72|62.18|60.78|62.22|60.82|62.09|60.69|54
1761987300000|2025-11-01 08:55:00|62.19|60.79|62.34|60.94|62.36|60.96|62.16|60.76|75
1761987600000|2025-11-01 09:00:00|62.35|60.95|62.38|60.98|62.46|61.06|62.25|60.85|90
1761987900000|2025-11-01 09:05:00|62.37|60.97|62.31|60.91|62.39|60.99|62.28|60.88|74
1761988200000|2025-11-01 09:10:00|62.3|60.9|62.37|60.97|62.39|60.99|62.28|60.88|70
1761988500000|2025-11-01 09:15:00|62.36|60.96|62.38|60.98|62.42|61.02|62.35|60.95|93
1761988800000|2025-11-01 09:20:00|62.37|60.97|62.33|60.93|62.41|61.01|62.31|60.91|44
1761989100000|2025-11-01 09:25:00|62.32|60.92|62.32|60.92|62.33|60.93|62.28|60.88|51
1761989400000|2025-11-01 09:30:00|62.31|60.91|62.23|60.83|62.32|60.92|62.2|60.8|71
1761989700000|2025-11-01 09:35:00|62.24|60.84|62.15|60.75|62.24|60.84|62.09|60.69|61
1761990000000|2025-11-01 09:40:00|62.14|60.74|62.02|60.62|62.18|60.78|62.02|60.62|56
1761990300000|2025-11-01 09:45:00|62.03|60.63|62.17|60.77|62.23|60.83|62.03|60.63|66
1761990600000|2025-11-01 09:50:00|62.18|60.78|62.09|60.69|62.18|60.78|62.08|60.68|49
1761990900000|2025-11-01 09:55:00|62.1|60.7|62.06|60.66|62.13|60.73|62.03|60.63|53
1761991200000|2025-11-01 10:00:00|62.07|60.67|62.12|60.72|62.21|60.81|62.07|60.67|76
1761991500000|2025-11-01 10:05:00|62.11|60.71|62.04|60.64|62.11|60.71|62|60.6|52
1761991800000|2025-11-01 10:10:00|62.05|60.65|62.07|60.67|62.07|60.67|61.99|60.59|39
1761992100000|2025-11-01 10:15:00|62.08|60.68|62.17|60.77|62.18|60.78|62.06|60.66|44
1761992400000|2025-11-01 10:20:00|62.16|60.76|62.09|60.69|62.19|60.79|62.06|60.66|38
1761992700000|2025-11-01 10:25:00|62.08|60.68|62.01|60.61|62.09|60.69|62.01|60.61|25
1761993000000|2025-11-01 10:30:00|62|60.6|62.09|60.69|62.1|60.7|61.98|60.58|40
1761993300000|2025-11-01 10:35:00|62.08|60.68|62.01|60.61|62.08|60.68|61.97|60.57|40
1761993600000|2025-11-01 10:40:00|62.02|60.62|62.07|60.67|62.08|60.68|62|60.6|34
1761993900000|2025-11-01 10:45:00|62.08|60.68|62.14|60.74|62.17|60.77|62.07|60.67|32
1761994200000|2025-11-01 10:50:00|62.13|60.73|62.09|60.69|62.18|60.78|62.09|60.69|50
1761994500000|2025-11-01 10:55:00|62.08|60.68|62.06|60.66|62.08|60.68|62.01|60.61|23
1761994800000|2025-11-01 11:00:00|62.07|60.67|62.15|60.75|62.16|60.76|62.07|60.67|59
1761995100000|2025-11-01 11:05:00|62.14|60.74|62.17|60.77|62.24|60.84|62.14|60.74|74
1761995400000|2025-11-01 11:10:00|62.16|60.76|62.04|60.64|62.16|60.76|62.04|60.64|37
1761995700000|2025-11-01 11:15:00|62.05|60.65|62.1|60.7|62.1|60.7|62.05|60.65|38
1761996000000|2025-11-01 11:20:00|62.09|60.69|61.97|60.57|62.1|60.7|61.96|60.56|50
1761996300000|2025-11-01 11:25:00|61.96|60.56|61.94|60.54|61.97|60.57|61.94|60.54|31
1761996600000|2025-11-01 11:30:00|61.93|60.53|61.87|60.47|61.93|60.53|61.83|60.43|34
1761996900000|2025-11-01 11:35:00|61.86|60.46|61.88|60.48|61.88|60.48|61.84|60.44|57
1761997200000|2025-11-01 11:40:00|61.87|60.47|61.96|60.56|61.99|60.59|61.86|60.46|39
1761997500000|2025-11-01 11:45:00|61.95|60.55|61.93|60.53|62|60.6|61.92|60.52|55
1761997800000|2025-11-01 11:50:00|61.94|60.54|61.85|60.45|61.94|60.54|61.85|60.45|34
1761998100000|2025-11-01 11:55:00|61.86|60.46|61.96|60.56|61.96|60.56|61.86|60.46|41
1761998400000|2025-11-01 12:00:00|61.95|60.55|62.02|60.62|62.07|60.67|61.95|60.55|40
1761998700000|2025-11-01 12:05:00|62.03|60.63|62.01|60.61|62.14|60.74|62|60.6|90
1761999000000|2025-11-01 12:10:00|62.02|60.62|61.99|60.59|62.09|60.69|61.99|60.59|54
1761999300000|2025-11-01 12:15:00|62|60.6|62.03|60.63|62.06|60.66|61.95|60.55|65
1761999600000|2025-11-01 12:20:00|62.02|60.62|61.97|60.57|62.02|60.62|61.91|60.51|74
1761999900000|2025-11-01 12:25:00|61.98|60.58|62.02|60.62|62.04|60.64|61.96|60.56|41
1762000200000|2025-11-01 12:30:00|62.03|60.63|62.11|60.71|62.12|60.72|62.02|60.62|75
1762000500000|2025-11-01 12:35:00|62.1|60.7|62.06|60.66|62.11|60.71|62.03|60.63|55
1762000800000|2025-11-01 12:40:00|62.07|60.67|62.17|60.77|62.18|60.78|62.07|60.67|44
1762001100000|2025-11-01 12:45:00|62.18|60.78|62.04|60.64|62.18|60.78|62.03|60.63|67
1762001400000|2025-11-01 12:50:00|62.03|60.63|62.05|60.65|62.07|60.67|61.96|60.56|73
1762001700000|2025-11-01 12:55:00|62.06|60.66|62.02|60.62|62.09|60.69|62|60.6|52
1762002000000|2025-11-01 13:00:00|62.03|60.63|62.05|60.65|62.07|60.67|61.94|60.54|94
1762002300000|2025-11-01 13:05:00|62.04|60.64|62.01|60.61|62.05|60.65|61.95|60.55|66
1762002600000|2025-11-01 13:10:00|62.02|60.62|62.06|60.66|62.09|60.69|62.01|60.61|41
1762002900000|2025-11-01 13:15:00|62.05|60.65|62.03|60.63|62.1|60.7|62.02|60.62|47
1762003200000|2025-11-01 13:20:00|62.04|60.64|61.92|60.52|62.04|60.64|61.92|60.52|58
1762003500000|2025-11-01 13:25:00|61.93|60.53|61.94|60.54|61.94|60.54|61.9|60.5|36
1762003800000|2025-11-01 13:30:00|61.93|60.53|61.98|60.58|62.07|60.67|61.93|60.53|66
1762004100000|2025-11-01 13:35:00|61.97|60.57|61.85|60.45|62.01|60.61|61.85|60.45|63
1762004400000|2025-11-01 13:40:00|61.86|60.46|61.64|60.24|61.86|60.46|61.5|60.1|161
1762004700000|2025-11-01 13:45:00|61.63|60.23|61.74|60.34|61.78|60.38|61.55|60.15|120
1762005000000|2025-11-01 13:50:00|61.75|60.35|61.8|60.4|61.84|60.44|61.75|60.35|71
1762005300000|2025-11-01 13:55:00|61.81|60.41|61.79|60.39|61.84|60.44|61.78|60.38|77
1762005600000|2025-11-01 14:00:00|61.8|60.4|61.78|60.38|61.88|60.48|61.78|60.38|127
1762005900000|2025-11-01 14:05:00|61.79|60.39|61.56|60.16|61.8|60.4|61.56|60.16|61
1762006200000|2025-11-01 14:10:00|61.57|60.17|61.33|59.93|61.57|60.17|61.29|59.89|150
1762006500000|2025-11-01 14:15:00|61.34|59.94|61.44|60.04|61.48|60.08|61.23|59.83|124
1762006800000|2025-11-01 14:20:00|61.42|60.02|61.41|60.01|61.49|60.09|61.35|59.95|116
1762007100000|2025-11-01 14:25:00|61.42|60.02|61.42|60.02|61.45|60.05|61.38|59.98|51
1762007400000|2025-11-01 14:30:00|61.43|60.03|61.43|60.03|61.46|60.06|61.33|59.93|65
1762007700000|2025-11-01 14:35:00|61.42|60.02|61.46|60.06|61.52|60.12|61.41|60.01|67
1762008000000|2025-11-01 14:40:00|61.47|60.07|61.53|60.13|61.6|60.2|61.4|60|70
1762008300000|2025-11-01 14:45:00|61.54|60.14|61.53|60.13|61.59|60.19|61.51|60.11|56
1762008600000|2025-11-01 14:50:00|61.52|60.12|61.4|60|61.52|60.12|61.32|59.92|67
1762008900000|2025-11-01 14:55:00|61.39|59.99|61.43|60.03|61.44|60.04|61.37|59.97|69
1762009200000|2025-11-01 15:00:00|61.42|60.02|61.5|60.1|61.51|60.11|61.39|59.99|86
1762009500000|2025-11-01 15:05:00|61.49|60.09|61.9|60.5|61.95|60.55|61.49|60.09|204
1762009800000|2025-11-01 15:10:00|61.89|60.49|61.82|60.42|61.91|60.51|61.75|60.35|103
1762010100000|2025-11-01 15:15:00|61.81|60.41|61.82|60.42|61.93|60.53|61.8|60.4|166
1762010400000|2025-11-01 15:20:00|61.83|60.43|61.6|60.2|61.86|60.46|61.58|60.18|150
1762010700000|2025-11-01 15:25:00|61.61|60.21|61.73|60.33|61.74|60.34|61.6|60.2|165
1762011000000|2025-11-01 15:30:00|61.72|60.32|61.78|60.38|61.86|60.46|61.72|60.32|129
1762011300000|2025-11-01 15:35:00|61.79|60.39|61.65|60.25|61.87|60.47|61.65|60.25|125
1762011600000|2025-11-01 15:40:00|61.64|60.24|61.66|60.26|61.71|60.31|61.59|60.19|60
1762011900000|2025-11-01 15:45:00|61.67|60.27|61.75|60.35|61.76|60.36|61.6|60.2|86
1762012200000|2025-11-01 15:50:00|61.76|60.36|61.79|60.39|61.83|60.43|61.67|60.27|105
1762012500000|2025-11-01 15:55:00|61.78|60.38|61.95|60.55|61.98|60.58|61.78|60.38|111
1762012800000|2025-11-01 16:00:00|61.96|60.56|61.96|60.56|61.98|60.58|61.84|60.44|137
1762013100000|2025-11-01 16:05:00|61.97|60.57|62.04|60.64|62.14|60.74|61.96|60.56|163
1762013400000|2025-11-01 16:10:00|62.03|60.63|61.82|60.42|62.03|60.63|61.82|60.42|207
1762013700000|2025-11-01 16:15:00|61.81|60.41|61.89|60.49|61.91|60.51|61.81|60.41|133
1762014000000|2025-11-01 16:20:00|61.88|60.48|61.85|60.45|62.03|60.63|61.85|60.45|143
1762014300000|2025-11-01 16:25:00|61.86|60.46|61.86|60.46|61.94|60.54|61.84|60.44|109
1762014600000|2025-11-01 16:30:00|61.87|60.47|62.02|60.62|62.05|60.65|61.86|60.46|168
1762014900000|2025-11-01 16:35:00|62.03|60.63|62.08|60.68|62.08|60.68|62|60.6|86
1762015200000|2025-11-01 16:40:00|62.07|60.67|62.11|60.71|62.11|60.71|61.99|60.59|56
1762015500000|2025-11-01 16:45:00|62.1|60.7|62.07|60.67|62.17|60.77|61.98|60.58|126
1762015800000|2025-11-01 16:50:00|62.06|60.66|62.04|60.64|62.13|60.73|62|60.6|120
1762016100000|2025-11-01 16:55:00|62.03|60.63|61.99|60.59|62.04|60.64|61.95|60.55|73
1762016400000|2025-11-01 17:00:00|62|60.6|61.86|60.46|62.06|60.66|61.79|60.39|167
1762016700000|2025-11-01 17:05:00|61.85|60.45|61.81|60.41|61.88|60.48|61.79|60.39|175
1762017000000|2025-11-01 17:10:00|61.8|60.4|61.85|60.45|61.9|60.5|61.77|60.37|93
1762017300000|2025-11-01 17:15:00|61.84|60.44|61.77|60.37|61.87|60.47|61.73|60.33|145
1762017600000|2025-11-01 17:20:00|61.79|60.39|61.84|60.44|61.85|60.45|61.72|60.32|120
1762017900000|2025-11-01 17:25:00|61.85|60.45|61.8|60.4|61.86|60.46|61.77|60.37|112
1762018200000|2025-11-01 17:30:00|61.79|60.39|61.89|60.49|61.9|60.5|61.79|60.39|155
1762018500000|2025-11-01 17:35:00|61.88|60.48|61.86|60.46|61.9|60.5|61.82|60.42|151
1762018800000|2025-11-01 17:40:00|61.87|60.47|61.83|60.43|61.93|60.53|61.83|60.43|119
1762019100000|2025-11-01 17:45:00|61.84|60.44|61.85|60.45|61.96|60.56|61.83|60.43|103
1762019400000|2025-11-01 17:50:00|61.86|60.46|61.78|60.38|61.9|60.5|61.75|60.35|117
1762019700000|2025-11-01 17:55:00|61.77|60.37|61.85|60.45|61.86|60.46|61.75|60.35|87
1762020000000|2025-11-01 18:00:00|61.83|60.43|61.92|60.52|61.97|60.57|61.81|60.41|99
1762020300000|2025-11-01 18:05:00|61.93|60.53|61.89|60.49|61.93|60.53|61.82|60.42|82
1762020600000|2025-11-01 18:10:00|61.88|60.48|61.84|60.44|61.95|60.55|61.84|60.44|67
1762020900000|2025-11-01 18:15:00|61.83|60.43|61.8|60.4|61.9|60.5|61.79|60.39|104
1762021200000|2025-11-01 18:20:00|61.79|60.39|61.72|60.32|61.9|60.5|61.71|60.31|130
1762021500000|2025-11-01 18:25:00|61.71|60.31|61.77|60.37|61.8|60.4|61.71|60.31|108
1762021800000|2025-11-01 18:30:00|61.78|60.38|61.8|60.4|61.83|60.43|61.75|60.35|102
1762022100000|2025-11-01 18:35:00|61.79|60.39|61.81|60.41|61.84|60.44|61.79|60.39|96
1762022400000|2025-11-01 18:40:00|61.8|60.4|61.83|60.43|61.83|60.43|61.77|60.37|86
1762022700000|2025-11-01 18:45:00|61.82|60.42|61.81|60.41|61.86|60.46|61.79|60.39|104
1762023000000|2025-11-01 18:50:00|61.82|60.42|61.93|60.53|61.94|60.54|61.82|60.42|88
1762023300000|2025-11-01 18:55:00|61.92|60.52|61.97|60.57|61.99|60.59|61.92|60.52|85
1762023600000|2025-11-01 19:00:00|61.96|60.56|61.84|60.44|61.97|60.57|61.81|60.41|131
1762023900000|2025-11-01 19:05:00|61.83|60.43|61.81|60.41|61.85|60.45|61.78|60.38|130
1762024200000|2025-11-01 19:10:00|61.82|60.42|61.87|60.47|61.88|60.48|61.82|60.42|97
1762024500000|2025-11-01 19:15:00|61.86|60.46|61.83|60.43|61.88|60.48|61.8|60.4|92
1762024800000|2025-11-01 19:20:00|61.82|60.42|61.84|60.44|61.87|60.47|61.77|60.37|99
1762025100000|2025-11-01 19:25:00|61.85|60.45|61.86|60.46|61.89|60.49|61.82|60.42|69
1762025400000|2025-11-01 19:30:00|61.85|60.45|61.87|60.47|61.91|60.51|61.81|60.41|106
1762025700000|2025-11-01 19:35:00|61.86|60.46|61.86|60.46|61.88|60.48|61.83|60.43|102
1762026000000|2025-11-01 19:40:00|61.87|60.47|61.91|60.51|61.91|60.51|61.84|60.44|74
1762026300000|2025-11-01 19:45:00|61.92|60.52|61.98|60.58|61.98|60.58|61.88|60.48|68
1762026600000|2025-11-01 19:50:00|61.99|60.59|62.03|60.63|62.04|60.64|61.99|60.59|75
1762026900000|2025-11-01 19:55:00|62.04|60.64|62.1|60.7|62.1|60.7|62.04|60.64|52
1762027200000|2025-11-01 20:00:00|62.09|60.69|62.08|60.68|62.13|60.73|62.03|60.63|109
1762027500000|2025-11-01 20:05:00|62.09|60.69|62.14|60.74|62.14|60.74|62.03|60.63|71
1762027800000|2025-11-01 20:10:00|62.13|60.73|62.06|60.66|62.13|60.73|62.05|60.65|92
1762028100000|2025-11-01 20:15:00|62.07|60.67|62.12|60.72|62.13|60.73|62.03|60.63|98
1762028400000|2025-11-01 20:20:00|62.1|60.7|62.19|60.79|62.21|60.81|62.1|60.7|75
1762028700000|2025-11-01 20:25:00|62.2|60.8|62.25|60.85|62.25|60.85|62.17|60.77|75
1762029000000|2025-11-01 20:30:00|62.26|60.86|62.2|60.8|62.29|60.89|62.19|60.79|121
1762029300000|2025-11-01 20:35:00|62.18|60.78|62.28|60.88|62.3|60.9|62.17|60.77|82
1762029600000|2025-11-01 20:40:00|62.27|60.87|62.21|60.81|62.27|60.87|62.21|60.81|45
1762029900000|2025-11-01 20:45:00|62.22|60.82|62.16|60.76|62.25|60.85|62.13|60.73|107
1762030200000|2025-11-01 20:50:00|62.15|60.75|62.12|60.72|62.17|60.77|62.09|60.69|86
1762030500000|2025-11-01 20:55:00|62.11|60.71|62.12|60.72|62.15|60.75|62.08|60.68|65
1762030800000|2025-11-01 21:00:00|62.13|60.73|62.09|60.69|62.17|60.77|62.07|60.67|89
1762031100000|2025-11-01 21:05:00|62.08|60.68|62.03|60.63|62.11|60.71|62.03|60.63|80
1762031400000|2025-11-01 21:10:00|62.04|60.64|61.94|60.54|62.07|60.67|61.93|60.53|84
1762031700000|2025-11-01 21:15:00|61.93|60.53|62.02|60.62|62.08|60.68|61.93|60.53|134
1762032000000|2025-11-01 21:20:00|62.01|60.61|62.13|60.73|62.15|60.75|62.01|60.61|94
1762032300000|2025-11-01 21:25:00|62.12|60.72|62.11|60.71|62.14|60.74|62.08|60.68|73
1762032600000|2025-11-01 21:30:00|62.12|60.72|61.94|60.54|62.15|60.75|61.94|60.54|44
1762032900000|2025-11-01 21:35:00|61.93|60.53|61.99|60.59|62.03|60.63|61.85|60.45|37
1762033200000|2025-11-01 21:40:00|61.97|60.57|61.92|60.52|61.98|60.58|61.92|60.52|70
1762033500000|2025-11-01 21:45:00|61.91|60.51|61.79|60.39|61.91|60.51|61.76|60.36|86
1762033800000|2025-11-01 21:50:00|61.8|60.4|61.74|60.34|61.8|60.4|61.74|60.34|35
1762034100000|2025-11-01 21:55:00|61.73|60.33|61.56|60.16|61.74|60.34|61.54|60.14|66
1762034400000|2025-11-01 22:00:00|61.55|60.15|61.6|60.2|61.65|60.25|61.55|60.15|110
1762034700000|2025-11-01 22:05:00|61.61|60.21|61.71|60.31|61.72|60.32|61.61|60.21|81
1762035000000|2025-11-01 22:10:00|61.7|60.3|61.58|60.18|61.73|60.33|61.57|60.17|76
1762035300000|2025-11-01 22:15:00|61.59|60.19|61.58|60.18|61.6|60.2|61.55|60.15|105
1762035600000|2025-11-01 22:20:00|61.59|60.19|61.68|60.28|61.68|60.28|61.59|60.19|96
1762035900000|2025-11-01 22:25:00|61.67|60.27|61.68|60.28|61.72|60.32|61.63|60.23|66
1762036200000|2025-11-01 22:30:00|61.67|60.27|61.73|60.33|61.74|60.34|61.65|60.25|44
1762036500000|2025-11-01 22:35:00|61.74|60.34|61.77|60.37|61.79|60.39|61.73|60.33|36
1762036800000|2025-11-01 22:40:00|61.76|60.36|61.81|60.41|61.81|60.41|61.75|60.35|24
1762037100000|2025-11-01 22:45:00|61.8|60.4|61.82|60.42|61.84|60.44|61.78|60.38|47
1762037400000|2025-11-01 22:50:00|61.81|60.41|61.8|60.4|61.85|60.45|61.73|60.33|67
1762037700000|2025-11-01 22:55:00|61.81|60.41|61.81|60.41|61.84|60.44|61.79|60.39|30
1762038000000|2025-11-01 23:00:00|61.82|60.42|61.75|60.35|61.84|60.44|61.72|60.32|41
1762038300000|2025-11-01 23:05:00|61.76|60.36|61.75|60.35|61.79|60.39|61.73|60.33|50
1762038600000|2025-11-01 23:10:00|61.76|60.36|61.76|60.36|61.78|60.38|61.72|60.32|43
1762038900000|2025-11-01 23:15:00|61.77|60.37|61.79|60.39|61.79|60.39|61.72|60.32|44
1762039200000|2025-11-01 23:20:00|61.78|60.38|61.86|60.46|61.88|60.48|61.78|60.38|47
1762039500000|2025-11-01 23:25:00|61.87|60.47|61.88|60.48|61.9|60.5|61.84|60.44|63
1762039800000|2025-11-01 23:30:00|61.89|60.49|61.83|60.43|61.89|60.49|61.83|60.43|21
1762040100000|2025-11-01 23:35:00|61.82|60.42|61.87|60.47|61.87|60.47|61.77|60.37|37
1762040400000|2025-11-01 23:40:00|61.88|60.48|61.89|60.49|61.92|60.52|61.88|60.48|30
1762040700000|2025-11-01 23:45:00|61.88|60.48|61.9|60.5|61.91|60.51|61.87|60.47|29
1762041000000|2025-11-01 23:50:00|61.91|60.51|61.92|60.52|61.95|60.55|61.89|60.49|33
1762041300000|2025-11-01 23:55:00|61.93|60.53|61.99|60.59|62.04|60.64|61.92|60.52|27
1762041600000|2025-11-02 00:00:00|62|60.6|61.84|60.44|62|60.6|61.84|60.44|71
1762041900000|2025-11-02 00:05:00|61.83|60.43|61.81|60.41|61.86|60.46|61.8|60.4|39
1762042200000|2025-11-02 00:10:00|61.8|60.4|61.94|60.54|61.94|60.54|61.8|60.4|29
1762042500000|2025-11-02 00:15:00|61.93|60.53|61.72|60.32|61.93|60.53|61.72|60.32|58
1762042800000|2025-11-02 00:20:00|61.73|60.33|61.78|60.38|61.81|60.41|61.71|60.31|66
1762043100000|2025-11-02 00:25:00|61.79|60.39|61.73|60.33|61.86|60.46|61.73|60.33|54
1762043400000|2025-11-02 00:30:00|61.72|60.32|61.72|60.32|61.83|60.43|61.69|60.29|78
1762043700000|2025-11-02 00:35:00|61.71|60.31|61.78|60.38|61.78|60.38|61.71|60.31|56
1762044000000|2025-11-02 00:40:00|61.77|60.37|61.81|60.41|61.83|60.43|61.76|60.36|47
1762044300000|2025-11-02 00:45:00|61.82|60.42|61.75|60.35|61.85|60.45|61.74|60.34|34
1762044600000|2025-11-02 00:50:00|61.74|60.34|61.74|60.34|61.76|60.36|61.72|60.32|48
1762044900000|2025-11-02 00:55:00|61.73|60.33|61.71|60.31|61.75|60.35|61.71|60.31|31
1762045200000|2025-11-02 01:00:00|61.72|60.32|61.69|60.29|61.76|60.36|61.69|60.29|50
1762045500000|2025-11-02 01:05:00|61.68|60.28|61.56|60.16|61.68|60.28|61.55|60.15|35
1762045800000|2025-11-02 01:10:00|61.57|60.17|61.73|60.33|61.77|60.37|61.57|60.17|42
1762046100000|2025-11-02 01:15:00|61.74|60.34|61.71|60.31|61.85|60.45|61.7|60.3|52
1762046400000|2025-11-02 01:20:00|61.72|60.32|61.76|60.36|61.78|60.38|61.72|60.32|40
1762046700000|2025-11-02 01:25:00|61.77|60.37|61.77|60.37|61.78|60.38|61.71|60.31|41
1762047000000|2025-11-02 01:30:00|61.78|60.38|61.71|60.31|61.78|60.38|61.67|60.27|35
1762047300000|2025-11-02 01:35:00|61.72|60.32|61.77|60.37|61.78|60.38|61.72|60.32|30
1762047600000|2025-11-02 01:40:00|61.76|60.36|61.74|60.34|61.77|60.37|61.69|60.29|30
1762047900000|2025-11-02 01:45:00|61.75|60.35|61.57|60.17|61.75|60.35|61.54|60.14|47
1762048200000|2025-11-02 01:50:00|61.58|60.18|61.61|60.21|61.7|60.3|61.57|60.17|61
1762048500000|2025-11-02 01:55:00|61.6|60.2|61.62|60.22|61.63|60.23|61.59|60.19|44
1762048800000|2025-11-02 02:00:00|61.61|60.21|61.61|60.21|61.65|60.25|61.54|60.14|59
1762049100000|2025-11-02 02:05:00|61.62|60.22|61.62|60.22|61.62|60.22|61.55|60.15|45
1762049400000|2025-11-02 02:10:00|61.63|60.23|61.77|60.37|61.79|60.39|61.62|60.22|47
1762049700000|2025-11-02 02:15:00|61.76|60.36|61.6|60.2|61.77|60.37|61.6|60.2|71
1762050000000|2025-11-02 02:20:00|61.59|60.19|61.67|60.27|61.69|60.29|61.59|60.19|44
1762050300000|2025-11-02 02:25:00|61.68|60.28|61.69|60.29|61.73|60.33|61.67|60.27|100
1762050600000|2025-11-02 02:30:00|61.7|60.3|61.92|60.52|61.94|60.54|61.69|60.29|79
1762050900000|2025-11-02 02:35:00|61.91|60.51|61.81|60.41|61.92|60.52|61.79|60.39|78
1762051200000|2025-11-02 02:40:00|61.82|60.42|61.76|60.36|61.83|60.43|61.72|60.32|33
1762051500000|2025-11-02 02:45:00|61.75|60.35|61.77|60.37|61.81|60.41|61.75|60.35|37
1762051800000|2025-11-02 02:50:00|61.76|60.36|61.66|60.26|61.78|60.38|61.66|60.26|40
1762052100000|2025-11-02 02:55:00|61.67|60.27|61.68|60.28|61.71|60.31|61.64|60.24|26
1762052400000|2025-11-02 03:00:00|61.69|60.29|61.66|60.26|61.71|60.31|61.62|60.22|46
1762052700000|2025-11-02 03:05:00|61.67|60.27|61.61|60.21|61.7|60.3|61.61|60.21|39
1762053000000|2025-11-02 03:10:00|61.59|60.19|61.68|60.28|61.68|60.28|61.59|60.19|39
1762053300000|2025-11-02 03:15:00|61.69|60.29|61.63|60.23|61.7|60.3|61.62|60.22|39
1762053600000|2025-11-02 03:20:00|61.62|60.22|61.61|60.21|61.65|60.25|61.61|60.21|18
1762053900000|2025-11-02 03:25:00|61.6|60.2|61.61|60.21|61.63|60.23|61.6|60.2|22
1762054200000|2025-11-02 03:30:00|61.62|60.22|61.68|60.28|61.69|60.29|61.62|60.22|41
1762054500000|2025-11-02 03:35:00|61.69|60.29|61.58|60.18|61.72|60.32|61.58|60.18|29
1762054800000|2025-11-02 03:40:00|61.57|60.17|61.69|60.29|61.69|60.29|61.57|60.17|23
1762055100000|2025-11-02 03:45:00|61.68|60.28|61.62|60.22|61.72|60.32|61.61|60.21|29
1762055400000|2025-11-02 03:50:00|61.61|60.21|61.55|60.15|61.61|60.21|61.52|60.12|30
1762055700000|2025-11-02 03:55:00|61.56|60.16|61.59|60.19|61.6|60.2|61.56|60.16|23
1762056000000|2025-11-02 04:00:00|61.58|60.18|61.55|60.15|61.59|60.19|61.53|60.13|32
1762056300000|2025-11-02 04:05:00|61.54|60.14|61.71|60.31|61.71|60.31|61.54|60.14|56
1762056600000|2025-11-02 04:10:00|61.72|60.32|61.74|60.34|61.8|60.4|61.72|60.32|55
1762056900000|2025-11-02 04:15:00|61.75|60.35|61.74|60.34|61.78|60.38|61.73|60.33|32
1762057200000|2025-11-02 04:20:00|61.73|60.33|61.86|60.46|61.86|60.46|61.73|60.33|41
1762057500000|2025-11-02 04:25:00|61.85|60.45|61.86|60.46|61.89|60.49|61.85|60.45|26
1762057800000|2025-11-02 04:30:00|61.85|60.45|61.8|60.4|61.85|60.45|61.77|60.37|27
1762058100000|2025-11-02 04:35:00|61.82|60.42|61.88|60.48|61.91|60.51|61.81|60.41|37
1762058400000|2025-11-02 04:40:00|61.89|60.49|62.06|60.66|62.09|60.69|61.88|60.48|49
1762058700000|2025-11-02 04:45:00|62.05|60.65|62.12|60.72|62.16|60.76|62.02|60.62|65
1762059000000|2025-11-02 04:50:00|62.13|60.73|62.24|60.84|62.24|60.84|62.12|60.72|71
1762059300000|2025-11-02 04:55:00|62.23|60.83|62.32|60.92|62.36|60.96|62.23|60.83|61
1762059600000|2025-11-02 05:00:00|62.33|60.93|62.24|60.84|62.34|60.94|62.19|60.79|51
1762059900000|2025-11-02 05:05:00|62.25|60.85|62.11|60.71|62.28|60.88|62.11|60.71|43
1762060200000|2025-11-02 05:10:00|62.12|60.72|62.11|60.71|62.13|60.73|62.01|60.61|42
1762060500000|2025-11-02 05:15:00|62.12|60.72|62.14|60.74|62.2|60.8|62.12|60.72|67
1762060800000|2025-11-02 05:20:00|62.13|60.73|61.96|60.56|62.13|60.73|61.95|60.55|38
1762061100000|2025-11-02 05:25:00|61.97|60.57|62.01|60.61|62.02|60.62|61.96|60.56|33
1762061400000|2025-11-02 05:30:00|62|60.6|62|60.6|62.05|60.65|61.99|60.59|52
1762061700000|2025-11-02 05:35:00|61.99|60.59|61.9|60.5|62|60.6|61.89|60.49|26
1762062000000|2025-11-02 05:40:00|61.89|60.49|62.08|60.68|62.08|60.68|61.89|60.49|50
1762062300000|2025-11-02 05:45:00|62.1|60.7|62.11|60.71|62.2|60.8|62.09|60.69|75
1762062600000|2025-11-02 05:50:00|62.1|60.7|62.19|60.79|62.19|60.79|62.08|60.68|51
1762062900000|2025-11-02 05:55:00|62.18|60.78|62.3|60.9|62.31|60.91|62.18|60.78|45
1762063200000|2025-11-02 06:00:00|62.31|60.91|62.25|60.85|62.31|60.91|62.21|60.81|57
1762063500000|2025-11-02 06:05:00|62.24|60.84|62.18|60.78|62.27|60.87|62.18|60.78|38
1762063800000|2025-11-02 06:10:00|62.17|60.77|62.24|60.84|62.24|60.84|62.15|60.75|32
1762064100000|2025-11-02 06:15:00|62.25|60.85|62.28|60.88|62.3|60.9|62.24|60.84|38
1762064400000|2025-11-02 06:20:00|62.29|60.89|62.18|60.78|62.31|60.91|62.16|60.76|66
1762064700000|2025-11-02 06:25:00|62.17|60.77|62.24|60.84|62.26|60.86|62.17|60.77|48
1762065000000|2025-11-02 06:30:00|62.22|60.82|62.18|60.78|62.23|60.83|62.15|60.75|39
1762065300000|2025-11-02 06:35:00|62.17|60.77|62.14|60.74|62.18|60.78|62.13|60.73|58
1762065600000|2025-11-02 06:40:00|62.13|60.73|62.19|60.79|62.19|60.79|62.13|60.73|23
1762065900000|2025-11-02 06:45:00|62.2|60.8|62.34|60.94|62.38|60.98|62.19|60.79|67
1762066200000|2025-11-02 06:50:00|62.35|60.95|62.31|60.91|62.36|60.96|62.29|60.89|57
1762066500000|2025-11-02 06:55:00|62.32|60.92|62.3|60.9|62.34|60.94|62.29|60.89|49
1762066800000|2025-11-02 07:00:00|62.31|60.91|62.23|60.83|62.33|60.93|62.23|60.83|97
1762067100000|2025-11-02 07:05:00|62.24|60.84|62.22|60.82|62.26|60.86|62.21|60.81|51
1762067400000|2025-11-02 07:10:00|62.21|60.81|62.25|60.85|62.27|60.87|62.21|60.81|41
1762067700000|2025-11-02 07:15:00|62.26|60.86|62.24|60.84|62.28|60.88|62.22|60.82|35
1762068000000|2025-11-02 07:20:00|62.25|60.85|62.23|60.83|62.27|60.87|62.2|60.8|38
1762068300000|2025-11-02 07:25:00|62.22|60.82|62.24|60.84|62.31|60.91|62.22|60.82|57
1762068600000|2025-11-02 07:30:00|62.25|60.85|62.21|60.81|62.28|60.88|62.17|60.77|50
1762068900000|2025-11-02 07:35:00|62.2|60.8|62.22|60.82|62.31|60.91|62.2|60.8|60
1762069200000|2025-11-02 07:40:00|62.23|60.83|62.32|60.92|62.35|60.95|62.23|60.83|46
1762069500000|2025-11-02 07:45:00|62.31|60.91|62.33|60.93|62.34|60.94|62.28|60.88|47
1762069800000|2025-11-02 07:50:00|62.34|60.94|62.57|61.17|62.59|61.19|62.34|60.94|106
1762070100000|2025-11-02 07:55:00|62.58|61.18|62.46|61.06|62.58|61.18|62.44|61.04|80
1762070400000|2025-11-02 08:00:00|62.48|61.08|62.42|61.02|62.55|61.15|62.42|61.02|73
1762070700000|2025-11-02 08:05:00|62.41|61.01|62.38|60.98|62.42|61.02|62.34|60.94|60
1762071000000|2025-11-02 08:10:00|62.37|60.97|62.34|60.94|62.37|60.97|62.31|60.91|40
1762071300000|2025-11-02 08:15:00|62.33|60.93|62.36|60.96|62.37|60.97|62.27|60.87|45
1762071600000|2025-11-02 08:20:00|62.35|60.95|62.25|60.85|62.37|60.97|62.21|60.81|59
1762071900000|2025-11-02 08:25:00|62.24|60.84|62.33|60.93|62.37|60.97|62.22|60.82|50
1762072200000|2025-11-02 08:30:00|62.34|60.94|62.26|60.86|62.35|60.95|62.26|60.86|47
1762072500000|2025-11-02 08:35:00|62.27|60.87|62.26|60.86|62.32|60.92|62.25|60.85|47
1762072800000|2025-11-02 08:40:00|62.25|60.85|62.2|60.8|62.28|60.88|62.18|60.78|27
1762073100000|2025-11-02 08:45:00|62.19|60.79|62.07|60.67|62.19|60.79|62.06|60.66|37
1762073400000|2025-11-02 08:50:00|62.08|60.68|62.03|60.63|62.12|60.72|62.01|60.61|38
1762073700000|2025-11-02 08:55:00|62.02|60.62|62.07|60.67|62.07|60.67|62.01|60.61|44
1762074000000|2025-11-02 09:00:00|62.06|60.66|62.16|60.76|62.19|60.79|62.06|60.66|50
1762074300000|2025-11-02 09:05:00|62.15|60.75|62.19|60.79|62.23|60.83|62.13|60.73|41
1762074600000|2025-11-02 09:10:00|62.18|60.78|62.24|60.84|62.24|60.84|62.11|60.71|40
1762074900000|2025-11-02 09:15:00|62.25|60.85|62.18|60.78|62.26|60.86|62.12|60.72|57
1762075200000|2025-11-02 09:20:00|62.19|60.79|62.31|60.91|62.32|60.92|62.16|60.76|43
1762075500000|2025-11-02 09:25:00|62.3|60.9|62.26|60.86|62.31|60.91|62.26|60.86|32
1762075800000|2025-11-02 09:30:00|62.25|60.85|62.02|60.62|62.25|60.85|61.96|60.56|98
1762076100000|2025-11-02 09:35:00|62.01|60.61|61.96|60.56|62.04|60.64|61.92|60.52|54
1762076400000|2025-11-02 09:40:00|61.97|60.57|61.83|60.43|61.97|60.57|61.74|60.34|81
1762076700000|2025-11-02 09:45:00|61.82|60.42|61.75|60.35|61.82|60.42|61.71|60.31|65
1762077000000|2025-11-02 09:50:00|61.74|60.34|61.73|60.33|61.76|60.36|61.7|60.3|62
1762077300000|2025-11-02 09:55:00|61.72|60.32|61.75|60.35|61.77|60.37|61.7|60.3|61
1762077600000|2025-11-02 10:00:00|61.76|60.36|61.72|60.32|61.88|60.48|61.67|60.27|91
1762077900000|2025-11-02 10:05:00|61.71|60.31|61.83|60.43|61.85|60.45|61.66|60.26|73
1762078200000|2025-11-02 10:10:00|61.84|60.44|61.85|60.45|61.88|60.48|61.82|60.42|42
1762078500000|2025-11-02 10:15:00|61.86|60.46|61.63|60.23|61.86|60.46|61.63|60.23|70
1762078800000|2025-11-02 10:20:00|61.62|60.22|61.61|60.21|61.68|60.28|61.59|60.19|73
1762079100000|2025-11-02 10:25:00|61.62|60.22|61.44|60.04|61.64|60.24|61.44|60.04|63
1762079400000|2025-11-02 10:30:00|61.43|60.03|61.37|59.97|61.43|60.03|61.24|59.84|145
1762079700000|2025-11-02 10:35:00|61.36|59.96|61.37|59.97|61.41|60.01|61.31|59.91|100
1762080000000|2025-11-02 10:40:00|61.36|59.96|61.43|60.03|61.54|60.14|61.33|59.93|84
1762080300000|2025-11-02 10:45:00|61.44|60.04|61.46|60.06|61.53|60.13|61.44|60.04|51
1762080600000|2025-11-02 10:50:00|61.45|60.05|61.42|60.02|61.46|60.06|61.39|59.99|50
1762080900000|2025-11-02 10:55:00|61.41|60.01|61.53|60.13|61.53|60.13|61.4|60|49
1762081200000|2025-11-02 11:00:00|61.52|60.12|61.64|60.24|61.71|60.31|61.5|60.1|78
1762081500000|2025-11-02 11:05:00|61.63|60.23|61.56|60.16|61.66|60.26|61.54|60.14|70
1762081800000|2025-11-02 11:10:00|61.57|60.17|61.59|60.19|61.61|60.21|61.56|60.16|37
1762082100000|2025-11-02 11:15:00|61.58|60.18|61.7|60.3|61.72|60.32|61.57|60.17|66
1762082400000|2025-11-02 11:20:00|61.69|60.29|61.76|60.36|61.77|60.37|61.68|60.28|32
1762082700000|2025-11-02 11:25:00|61.77|60.37|61.88|60.48|61.91|60.51|61.76|60.36|65
1762083000000|2025-11-02 11:30:00|61.87|60.47|61.79|60.39|61.99|60.59|61.75|60.35|79
1762083300000|2025-11-02 11:35:00|61.8|60.4|61.94|60.54|61.95|60.55|61.8|60.4|60
1762083600000|2025-11-02 11:40:00|61.95|60.55|62.04|60.64|62.07|60.67|61.93|60.53|63
1762083900000|2025-11-02 11:45:00|62.05|60.65|62.09|60.69|62.11|60.71|62.05|60.65|49
1762084200000|2025-11-02 11:50:00|62.08|60.68|62.1|60.7|62.21|60.81|62.06|60.66|75
1762084500000|2025-11-02 11:55:00|62.11|60.71|62.14|60.74|62.16|60.76|62.11|60.71|20
1762084800000|2025-11-02 12:00:00|62.13|60.73|62.04|60.64|62.13|60.73|61.99|60.59|70
1762085100000|2025-11-02 12:05:00|62.05|60.65|61.98|60.58|62.08|60.68|61.94|60.54|65
1762085400000|2025-11-02 12:10:00|61.97|60.57|62.01|60.61|62.04|60.64|61.94|60.54|59
1762085700000|2025-11-02 12:15:00|62.02|60.62|62.07|60.67|62.08|60.68|62.01|60.61|40
1762086000000|2025-11-02 12:20:00|62.08|60.68|62.01|60.61|62.11|60.71|61.9|60.5|84
1762086300000|2025-11-02 12:25:00|62.02|60.62|62|60.6|62.02|60.62|61.95|60.55|49
1762086600000|2025-11-02 12:30:00|61.99|60.59|61.95|60.55|62.09|60.69|61.95|60.55|48
1762086900000|2025-11-02 12:35:00|61.96|60.56|61.84|60.44|61.97|60.57|61.83|60.43|77
1762087200000|2025-11-02 12:40:00|61.85|60.45|61.89|60.49|61.97|60.57|61.83|60.43|44
1762087500000|2025-11-02 12:45:00|61.9|60.5|61.87|60.47|61.9|60.5|61.8|60.4|66
1762087800000|2025-11-02 12:50:00|61.86|60.46|61.9|60.5|61.97|60.57|61.86|60.46|71
1762088100000|2025-11-02 12:55:00|61.91|60.51|61.82|60.42|61.91|60.51|61.81|60.41|71
1762088400000|2025-11-02 13:00:00|61.83|60.43|61.8|60.4|61.85|60.45|61.77|60.37|60
1762088700000|2025-11-02 13:05:00|61.79|60.39|61.77|60.37|61.79|60.39|61.74|60.34|53
1762089000000|2025-11-02 13:10:00|61.76|60.36|61.7|60.3|61.77|60.37|61.7|60.3|23
1762089300000|2025-11-02 13:15:00|61.69|60.29|61.48|60.08|61.69|60.29|61.48|60.08|53
1762089600000|2025-11-02 13:20:00|61.47|60.07|61.39|59.99|61.48|60.08|61.22|59.82|116
1762089900000|2025-11-02 13:25:00|61.38|59.98|61.44|60.04|61.48|60.08|61.37|59.97|102
1762090200000|2025-11-02 13:30:00|61.43|60.03|61.49|60.09|61.53|60.13|61.4|60|101
1762090500000|2025-11-02 13:35:00|61.48|60.08|61.44|60.04|61.49|60.09|61.4|60|93
1762090800000|2025-11-02 13:40:00|61.43|60.03|61.48|60.08|61.49|60.09|61.4|60|46
1762091100000|2025-11-02 13:45:00|61.47|60.07|61.45|60.05|61.48|60.08|61.32|59.92|84
1762091400000|2025-11-02 13:50:00|61.44|60.04|61.46|60.06|61.46|60.06|61.32|59.92|74
1762091700000|2025-11-02 13:55:00|61.45|60.05|61.42|60.02|61.45|60.05|61.37|59.97|51
1762092000000|2025-11-02 14:00:00|61.41|60.01|61.43|60.03|61.44|60.04|61.29|59.89|92
1762092300000|2025-11-02 14:05:00|61.44|60.04|61.44|60.04|61.53|60.13|61.39|59.99|95
1762092600000|2025-11-02 14:10:00|61.45|60.05|61.24|59.84|61.5|60.1|61.2|59.8|107
1762092900000|2025-11-02 14:15:00|61.23|59.83|61.01|59.61|61.28|59.88|60.9|59.5|183
1762093200000|2025-11-02 14:20:00|61|59.6|60.96|59.56|61.04|59.64|60.86|59.46|149
1762093500000|2025-11-02 14:25:00|60.97|59.57|60.79|59.39|60.98|59.58|60.72|59.32|172
1762093800000|2025-11-02 14:30:00|60.8|59.4|60.97|59.57|61|59.6|60.78|59.38|150
1762094100000|2025-11-02 14:35:00|60.96|59.56|60.95|59.55|61.05|59.65|60.94|59.54|140
1762094400000|2025-11-02 14:40:00|60.94|59.54|60.76|59.36|61.08|59.68|60.76|59.36|136
1762094700000|2025-11-02 14:45:00|60.77|59.37|60.63|59.23|60.77|59.37|60.43|59.03|215
1762095000000|2025-11-02 14:50:00|60.62|59.22|60.77|59.37|60.79|59.39|60.6|59.2|187
1762095300000|2025-11-02 14:55:00|60.76|59.36|60.73|59.33|60.78|59.38|60.59|59.19|120
1762095600000|2025-11-02 15:00:00|60.71|59.31|60.64|59.24|60.71|59.31|60.48|59.08|147
1762095900000|2025-11-02 15:05:00|60.63|59.23|60.84|59.44|60.84|59.44|60.6|59.2|136
1762096200000|2025-11-02 15:10:00|60.85|59.45|60.81|59.41|60.88|59.48|60.68|59.28|126
1762096500000|2025-11-02 15:15:00|60.8|59.4|60.93|59.53|60.93|59.53|60.79|59.39|100
1762096800000|2025-11-02 15:20:00|60.94|59.54|60.97|59.57|60.99|59.59|60.9|59.5|92
1762097100000|2025-11-02 15:25:00|60.96|59.56|61.11|59.71|61.11|59.71|60.95|59.55|83
1762097400000|2025-11-02 15:30:00|61.12|59.72|61.07|59.67|61.12|59.72|61.05|59.65|81
1762097700000|2025-11-02 15:35:00|61.08|59.68|61|59.6|61.08|59.68|60.87|59.47|80
1762098000000|2025-11-02 15:40:00|60.99|59.59|60.85|59.45|60.99|59.59|60.78|59.38|78
1762098300000|2025-11-02 15:45:00|60.86|59.46|60.86|59.46|60.99|59.59|60.85|59.45|86
1762098600000|2025-11-02 15:50:00|60.85|59.45|60.82|59.42|60.86|59.46|60.76|59.36|52
1762098900000|2025-11-02 15:55:00|60.81|59.41|60.64|59.24|60.83|59.43|60.64|59.24|80
1762099200000|2025-11-02 16:00:00|60.65|59.25|60.52|59.12|60.79|59.39|60.51|59.11|200
1762099500000|2025-11-02 16:05:00|60.53|59.13|60.48|59.08|60.57|59.17|60.41|59.01|162
1762099800000|2025-11-02 16:10:00|60.49|59.09|60.24|58.84|60.57|59.17|60.19|58.79|121
1762100100000|2025-11-02 16:15:00|60.25|58.85|60.19|58.79|60.27|58.87|59.96|58.56|188
1762100400000|2025-11-02 16:20:00|60.2|58.8|60.46|59.06|60.55|59.15|60.2|58.8|139
1762100700000|2025-11-02 16:25:00|60.43|59.03|60.6|59.2|60.62|59.22|60.42|59.02|137
1762101000000|2025-11-02 16:30:00|60.59|59.19|60.61|59.21|60.67|59.27|60.5|59.1|113
1762101300000|2025-11-02 16:35:00|60.6|59.2|60.63|59.23|60.7|59.3|60.57|59.17|136
1762101600000|2025-11-02 16:40:00|60.64|59.24|60.74|59.34|60.75|59.35|60.61|59.21|101
1762101900000|2025-11-02 16:45:00|60.73|59.33|60.63|59.23|60.75|59.35|60.62|59.22|83
1762102200000|2025-11-02 16:50:00|60.62|59.22|60.73|59.33|60.73|59.33|60.57|59.17|70
1762102500000|2025-11-02 16:55:00|60.74|59.34|60.82|59.42|60.85|59.45|60.74|59.34|73
1762102800000|2025-11-02 17:00:00|60.83|59.43|60.72|59.32|60.83|59.43|60.72|59.32|105
1762103100000|2025-11-02 17:05:00|60.71|59.31|60.78|59.38|60.83|59.43|60.69|59.29|83
1762103400000|2025-11-02 17:10:00|60.79|59.39|60.78|59.38|60.82|59.42|60.74|59.34|65
1762103700000|2025-11-02 17:15:00|60.76|59.36|60.58|59.18|60.81|59.41|60.58|59.18|83
1762104000000|2025-11-02 17:20:00|60.57|59.17|60.66|59.26|60.66|59.26|60.56|59.16|51
1762104300000|2025-11-02 17:25:00|60.67|59.27|60.6|59.2|60.69|59.29|60.6|59.2|61
1762104600000|2025-11-02 17:30:00|60.59|59.19|60.46|59.06|60.59|59.19|60.46|59.06|63
1762104900000|2025-11-02 17:35:00|60.47|59.07|60.58|59.18|60.58|59.18|60.47|59.07|82
1762105200000|2025-11-02 17:40:00|60.57|59.17|60.54|59.14|60.59|59.19|60.52|59.12|66
1762105500000|2025-11-02 17:45:00|60.55|59.15|60.53|59.13|60.57|59.17|60.46|59.06|81
1762105800000|2025-11-02 17:50:00|60.54|59.14|60.56|59.16|60.56|59.16|60.47|59.07|47
1762106100000|2025-11-02 17:55:00|60.55|59.15|60.68|59.28|60.68|59.28|60.54|59.14|50
1762106400000|2025-11-02 18:00:00|60.67|59.27|60.59|59.19|60.68|59.28|60.56|59.16|59
1762106700000|2025-11-02 18:05:00|60.62|59.22|60.62|59.22|60.71|59.31|60.6|59.2|88
1762107000000|2025-11-02 18:10:00|60.63|59.23|60.54|59.14|60.66|59.26|60.54|59.14|54
1762107300000|2025-11-02 18:15:00|60.53|59.13|60.6|59.2|60.62|59.22|60.48|59.08|89
1762107600000|2025-11-02 18:20:00|60.59|59.19|60.63|59.23|60.66|59.26|60.59|59.19|87
1762107900000|2025-11-02 18:25:00|60.62|59.22|60.63|59.23|60.64|59.24|60.58|59.18|48
1762108200000|2025-11-02 18:30:00|60.62|59.22|60.67|59.27|60.74|59.34|60.62|59.22|39
1762108500000|2025-11-02 18:35:00|60.68|59.28|60.62|59.22|60.73|59.33|60.62|59.22|64
1762108800000|2025-11-02 18:40:00|60.63|59.23|60.72|59.32|60.74|59.34|60.62|59.22|46
1762109100000|2025-11-02 18:45:00|60.71|59.31|60.67|59.27|60.73|59.33|60.66|59.26|69
1762109400000|2025-11-02 18:50:00|60.68|59.28|60.62|59.22|60.68|59.28|60.62|59.22|47
1762109700000|2025-11-02 18:55:00|60.63|59.23|60.52|59.12|60.64|59.24|60.51|59.11|48
1762110000000|2025-11-02 19:00:00|60.51|59.11|60.48|59.08|60.56|59.16|60.47|59.07|66
1762110300000|2025-11-02 19:05:00|60.49|59.09|60.37|58.97|60.49|59.09|60.34|58.94|60
1762110600000|2025-11-02 19:10:00|60.36|58.96|60.43|59.03|60.45|59.05|60.36|58.96|34
1762110900000|2025-11-02 19:15:00|60.42|59.02|60.36|58.96|60.42|59.02|60.33|58.93|64
1762111200000|2025-11-02 19:20:00|60.35|58.95|60.27|58.87|60.36|58.96|60.22|58.82|68
1762111500000|2025-11-02 19:25:00|60.26|58.86|60.16|58.76|60.27|58.87|60.15|58.75|69
1762111800000|2025-11-02 19:30:00|60.17|58.77|60.34|58.94|60.36|58.96|60.17|58.77|75
1762112100000|2025-11-02 19:35:00|60.35|58.95|60.31|58.91|60.4|59|60.17|58.77|123
1762112400000|2025-11-02 19:40:00|60.3|58.9|60.24|58.84|60.3|58.9|60.22|58.82|47
1762112700000|2025-11-02 19:45:00|60.25|58.85|60.29|58.89|60.32|58.92|60.24|58.84|81
1762113000000|2025-11-02 19:50:00|60.3|58.9|60.36|58.96|60.37|58.97|60.28|58.88|45
1762113300000|2025-11-02 19:55:00|60.37|58.97|60.4|59|60.41|59.01|60.37|58.97|44
1762113600000|2025-11-02 20:00:00|60.41|59.01|60.45|59.05|60.45|59.05|60.37|58.97|55
1762113900000|2025-11-02 20:05:00|60.44|59.04|60.42|59.02|60.52|59.12|60.42|59.02|53
1762114200000|2025-11-02 20:10:00|60.43|59.03|60.26|58.86|60.44|59.04|60.25|58.85|52
1762114500000|2025-11-02 20:15:00|60.27|58.87|60.38|58.98|60.4|59|60.26|58.86|52
1762114800000|2025-11-02 20:20:00|60.39|58.99|60.42|59.02|60.46|59.06|60.39|58.99|38
1762115100000|2025-11-02 20:25:00|60.43|59.03|60.45|59.05|60.47|59.07|60.41|59.01|31
1762115400000|2025-11-02 20:30:00|60.46|59.06|60.53|59.13|60.53|59.13|60.42|59.02|27
1762115700000|2025-11-02 20:35:00|60.52|59.12|60.51|59.11|60.54|59.14|60.5|59.1|44
1762116000000|2025-11-02 20:40:00|60.52|59.12|60.51|59.11|60.56|59.16|60.5|59.1|24
1762116300000|2025-11-02 20:45:00|60.52|59.12|60.61|59.21|60.61|59.21|60.51|59.11|22
1762116600000|2025-11-02 20:50:00|60.6|59.2|60.65|59.25|60.67|59.27|60.57|59.17|32
1762116900000|2025-11-02 20:55:00|60.64|59.24|60.68|59.28|60.68|59.28|60.6|59.2|31
1762117200000|2025-11-02 21:00:00|60.69|59.29|60.84|59.44|60.86|59.46|60.69|59.29|38
1762117500000|2025-11-02 21:05:00|60.83|59.43|60.83|59.43|60.86|59.46|60.82|59.42|37
1762117800000|2025-11-02 21:10:00|60.82|59.42|60.76|59.36|60.82|59.42|60.74|59.34|59
1762118100000|2025-11-02 21:15:00|60.77|59.37|60.81|59.41|60.81|59.41|60.7|59.3|30
1762118400000|2025-11-02 21:20:00|60.8|59.4|60.82|59.42|60.83|59.43|60.77|59.37|38
1762118700000|2025-11-02 21:25:00|60.81|59.41|60.84|59.44|60.86|59.46|60.81|59.41|14
1762119000000|2025-11-02 21:30:00|60.85|59.45|60.89|59.49|60.89|59.49|60.81|59.41|43
1762119300000|2025-11-02 21:35:00|60.88|59.48|60.93|59.53|60.94|59.54|60.87|59.47|26
1762119600000|2025-11-02 21:40:00|60.92|59.52|60.95|59.55|60.95|59.55|60.9|59.5|22
1762119900000|2025-11-02 21:45:00|60.96|59.56|61.01|59.61|61.04|59.64|60.95|59.55|35
1762120200000|2025-11-02 21:50:00|61.02|59.62|60.95|59.55|61.08|59.68|60.95|59.55|41
1762120500000|2025-11-02 21:55:00|60.94|59.54|60.88|59.48|60.96|59.56|60.86|59.46|32
1762120800000|2025-11-02 22:00:00|60.89|59.49|60.84|59.44|60.9|59.5|60.81|59.41|24
1762121100000|2025-11-02 22:05:00|60.85|59.45|60.82|59.42|60.86|59.46|60.8|59.4|24
1762121400000|2025-11-02 22:10:00|60.81|59.41|60.86|59.46|60.93|59.53|60.81|59.41|44
1762121700000|2025-11-02 22:15:00|60.87|59.47|60.85|59.45|60.9|59.5|60.84|59.44|57
1762122000000|2025-11-02 22:20:00|60.86|59.46|60.93|59.53|60.96|59.56|60.86|59.46|32
1762122300000|2025-11-02 22:25:00|60.92|59.52|60.84|59.44|60.92|59.52|60.84|59.44|37
1762122600000|2025-11-02 22:30:00|60.85|59.45|60.45|59.05|60.85|59.45|60.42|59.02|70
1762122900000|2025-11-02 22:35:00|60.46|59.06|60.53|59.13|60.72|59.32|60.46|59.06|137
1762123200000|2025-11-02 22:40:00|60.52|59.12|60.63|59.23|60.64|59.24|60.52|59.12|34
1762123500000|2025-11-02 22:45:00|60.62|59.22|60.68|59.28|60.69|59.29|60.55|59.15|60
1762123800000|2025-11-02 22:50:00|60.69|59.29|60.72|59.32|60.77|59.37|60.68|59.28|20
1762124100000|2025-11-02 22:55:00|60.73|59.33|60.77|59.37|60.77|59.37|60.66|59.26|30
1762124400000|2025-11-02 23:00:00|60.76|59.36|60.95|59.55|61|59.6|60.76|59.36|142
1762124700000|2025-11-02 23:05:00|60.96|59.56|61.09|59.69|61.1|59.7|60.93|59.53|99
1762125000000|2025-11-02 23:10:00|61.1|59.7|60.87|60.37|61.21|60.37|60.74|59.69|118
1762125300000|2025-11-02 23:15:00|60.86|60.36|60.96|60.46|60.97|60.47|60.73|60.23|392
1762125600000|2025-11-02 23:20:00|60.95|60.45|60.81|60.31|60.95|60.45|60.78|60.28|319
1762125900000|2025-11-02 23:25:00|60.82|60.32|60.81|60.31|60.83|60.33|60.73|60.23|316
1762126200000|2025-11-02 23:30:00|60.82|60.32|60.82|60.32|60.91|60.41|60.77|60.27|383
1762126500000|2025-11-02 23:35:00|60.81|60.31|61|60.5|61.08|60.58|60.8|60.3|327
1762126800000|2025-11-02 23:40:00|61.01|60.51|61.09|60.59|61.19|60.69|60.99|60.49|387
1762127100000|2025-11-02 23:45:00|61.08|60.58|61.13|60.63|61.19|60.69|61.07|60.57|287
1762127400000|2025-11-02 23:50:00|61.14|60.64|61.32|60.82|61.34|60.84|61.14|60.64|466
1762127700000|2025-11-02 23:55:00|61.33|60.83|61.31|60.81|61.44|60.94|61.31|60.81|311
1762128000000|2025-11-03 00:00:00|61.32|60.82|61.25|60.75|61.38|60.88|61.14|60.64|381
1762128300000|2025-11-03 00:05:00|61.26|60.76|61.45|60.95|61.45|60.95|61.26|60.76|325
1762128600000|2025-11-03 00:10:00|61.44|60.94|61.38|60.88|61.48|60.98|61.28|60.78|299
1762128900000|2025-11-03 00:15:00|61.39|60.89|61.36|60.86|61.42|60.92|61.33|60.83|267
1762129200000|2025-11-03 00:20:00|61.35|60.85|61.18|60.68|61.37|60.87|61.17|60.67|252
1762129500000|2025-11-03 00:25:00|61.17|60.67|61.06|60.56|61.2|60.7|61.04|60.54|129
1762129800000|2025-11-03 00:30:00|61.05|60.55|60.99|60.49|61.11|60.61|60.99|60.49|282
1762130100000|2025-11-03 00:35:00|61|60.5|60.99|60.49|61.06|60.56|60.97|60.47|291
1762130400000|2025-11-03 00:40:00|60.98|60.48|60.95|60.45|61.02|60.52|60.93|60.43|124
1762130700000|2025-11-03 00:45:00|60.96|60.46|60.85|60.35|61.02|60.52|60.85|60.35|157
1762131000000|2025-11-03 00:50:00|60.86|60.36|60.72|60.22|60.91|60.41|60.7|60.2|163
1762131300000|2025-11-03 00:55:00|60.71|60.21|60.52|60.02|60.71|60.21|60.51|60.01|250
1762131600000|2025-11-03 01:00:00|60.53|60.03|60.47|59.97|60.53|60.03|60.39|59.89|365
1762131900000|2025-11-03 01:05:00|60.48|59.98|60.55|60.05|60.61|60.11|60.38|59.88|287
1762132200000|2025-11-03 01:10:00|60.54|60.04|60.55|60.05|60.61|60.11|60.5|60|265
1762132500000|2025-11-03 01:15:00|60.57|60.07|60.48|59.98|60.61|60.11|60.44|59.94|262
1762132800000|2025-11-03 01:20:00|60.49|59.99|60.27|59.77|60.53|60.03|60.26|59.76|175
1762133100000|2025-11-03 01:25:00|60.26|59.76|60.23|59.73|60.3|59.8|60.15|59.65|283
1762133400000|2025-11-03 01:30:00|60.22|59.72|60.22|59.72|60.34|59.84|60.19|59.69|284
1762133700000|2025-11-03 01:35:00|60.2|59.7|60.09|59.59|60.2|59.7|59.92|59.42|347
1762134000000|2025-11-03 01:40:00|60.07|59.57|60.16|59.66|60.21|59.71|60.04|59.54|143
1762134300000|2025-11-03 01:45:00|60.17|59.67|60.04|59.54|60.28|59.78|60.03|59.53|239
1762134600000|2025-11-03 01:50:00|60.05|59.55|59.97|59.47|60.08|59.58|59.89|59.39|252
1762134900000|2025-11-03 01:55:00|59.99|59.49|60.01|59.51|60.05|59.55|59.94|59.44|241
1762135200000|2025-11-03 02:00:00|60|59.5|59.8|59.3|60.08|59.58|59.75|59.25|246
1762135500000|2025-11-03 02:05:00|59.79|59.29|59.7|59.2|59.86|59.36|59.61|59.11|246
1762135800000|2025-11-03 02:10:00|59.71|59.21|59.9|59.4|59.97|59.47|59.66|59.16|177
1762136100000|2025-11-03 02:15:00|59.89|59.39|59.79|59.29|59.89|59.39|59.67|59.17|228
1762136400000|2025-11-03 02:20:00|59.8|59.3|59.76|59.26|59.85|59.35|59.69|59.19|180
1762136700000|2025-11-03 02:25:00|59.75|59.25|59.3|58.8|59.82|59.32|59.3|58.8|245
1762137000000|2025-11-03 02:30:00|59.29|58.79|59.34|58.84|59.38|58.88|59.07|58.57|393
1762137300000|2025-11-03 02:35:00|59.33|58.83|59.22|58.72|59.4|58.9|59.12|58.62|273
1762137600000|2025-11-03 02:40:00|59.21|58.71|59.27|58.77|59.32|58.82|59.2|58.7|235
1762137900000|2025-11-03 02:45:00|59.26|58.76|59.13|58.63|59.29|58.79|59.08|58.58|159
1762138200000|2025-11-03 02:50:00|59.12|58.62|59.54|59.04|59.54|59.04|59.09|58.59|233
1762138500000|2025-11-03 02:55:00|59.53|59.03|59.39|58.89|59.63|59.13|59.37|58.87|191
1762138800000|2025-11-03 03:00:00|59.4|58.9|59.41|58.91|59.52|59.02|59.38|58.88|134
1762139100000|2025-11-03 03:05:00|59.4|58.9|59.04|58.54|59.45|58.95|59.04|58.54|154
1762139400000|2025-11-03 03:10:00|59.03|58.53|58.57|58.07|59.04|58.54|58.45|57.95|395
1762139700000|2025-11-03 03:15:00|58.56|58.06|58.68|58.18|58.86|58.36|58.47|57.97|352
1762140000000|2025-11-03 03:20:00|58.69|58.19|58.54|58.04|58.77|58.27|58.41|57.91|235
1762140300000|2025-11-03 03:25:00|58.55|58.05|58.51|58.01|58.59|58.09|58.46|57.96|189
1762140600000|2025-11-03 03:30:00|58.5|58|58.09|57.59|58.5|58|57.88|57.38|527
1762140900000|2025-11-03 03:35:00|58.1|57.6|58.17|57.67|58.33|57.83|58.03|57.53|307
1762141200000|2025-11-03 03:40:00|58.16|57.66|58.09|57.59|58.25|57.75|58.07|57.57|248
1762141500000|2025-11-03 03:45:00|58.1|57.6|57.94|57.44|58.1|57.6|57.86|57.36|233
1762141800000|2025-11-03 03:50:00|57.93|57.43|57.81|57.31|58|57.5|57.72|57.22|244
1762142100000|2025-11-03 03:55:00|57.8|57.3|57.8|57.3|57.88|57.38|57.7|57.2|176
1762142400000|2025-11-03 04:00:00|57.79|57.29|57.65|57.15|57.79|57.29|57.62|57.12|316
1762142700000|2025-11-03 04:05:00|57.64|57.14|57.46|56.96|57.69|57.19|57.16|56.66|330
1762143000000|2025-11-03 04:10:00|57.48|56.98|57.58|57.08|57.61|57.11|57.45|56.95|257
1762143300000|2025-11-03 04:15:00|57.6|57.1|57.44|56.94|57.67|57.17|57.41|56.91|297
1762143600000|2025-11-03 04:20:00|57.42|56.92|57.6|57.1|57.76|57.26|57.35|56.85|293
1762143900000|2025-11-03 04:25:00|57.61|57.11|57.62|57.12|57.76|57.26|57.51|57.01|250
1762144200000|2025-11-03 04:30:00|57.61|57.11|57.63|57.13|57.65|57.15|57.51|57.01|216
1762144500000|2025-11-03 04:35:00|57.62|57.12|57.62|57.12|57.74|57.24|57.49|56.99|227
1762144800000|2025-11-03 04:40:00|57.61|57.11|57.55|57.05|57.64|57.14|57.49|56.99|292
1762145100000|2025-11-03 04:45:00|57.54|57.04|57.74|57.24|57.74|57.24|57.54|57.04|253
1762145400000|2025-11-03 04:50:00|57.73|57.23|57.99|57.49|58.04|57.54|57.73|57.23|266
1762145700000|2025-11-03 04:55:00|57.98|57.48|58.03|57.53|58.03|57.53|57.94|57.44|158
1762146000000|2025-11-03 05:00:00|58.02|57.52|58.16|57.66|58.24|57.74|58|57.5|201
1762146300000|2025-11-03 05:05:00|58.17|57.67|58.3|57.8|58.33|57.83|58.14|57.64|161
1762146600000|2025-11-03 05:10:00|58.29|57.79|58.27|57.77|58.31|57.81|58.12|57.62|129
1762146900000|2025-11-03 05:15:00|58.25|57.75|58.06|57.56|58.29|57.79|58.04|57.54|155
1762147200000|2025-11-03 05:20:00|58.05|57.55|58.04|57.54|58.18|57.68|58.01|57.51|220
1762147500000|2025-11-03 05:25:00|58.05|57.55|58.03|57.53|58.11|57.61|58|57.5|134
1762147800000|2025-11-03 05:30:00|58.05|57.55|58.01|57.51|58.09|57.59|58|57.5|103
1762148100000|2025-11-03 05:35:00|58|57.5|57.72|57.22|58.01|57.51|57.7|57.2|91
1762148400000|2025-11-03 05:40:00|57.71|57.21|57.6|57.1|57.71|57.21|57.58|57.08|115
1762148700000|2025-11-03 05:45:00|57.61|57.11|57.56|57.06|57.62|57.12|57.55|57.05|113
1762149000000|2025-11-03 05:50:00|57.57|57.07|57.53|57.03|57.66|57.16|57.52|57.02|94
1762149300000|2025-11-03 05:55:00|57.54|57.04|57.53|57.03|57.61|57.11|57.51|57.01|97
1762149600000|2025-11-03 06:00:00|57.52|57.02|57.68|57.18|57.73|57.23|57.44|56.94|246
1762149900000|2025-11-03 06:05:00|57.67|57.17|57.72|57.22|57.86|57.36|57.66|57.16|293
1762150200000|2025-11-03 06:10:00|57.71|57.21|57.5|57|57.71|57.21|57.41|56.91|196
1762150500000|2025-11-03 06:15:00|57.49|56.99|57.57|57.07|57.71|57.21|57.49|56.99|274
1762150800000|2025-11-03 06:20:00|57.56|57.06|57.66|57.16|57.71|57.21|57.54|57.04|274
1762151100000|2025-11-03 06:25:00|57.65|57.15|57.58|57.08|57.7|57.2|57.57|57.07|146
1762151400000|2025-11-03 06:30:00|57.57|57.07|57.53|57.03|57.6|57.1|57.46|56.96|209
1762151700000|2025-11-03 06:35:00|57.52|57.02|57.47|56.97|57.66|57.16|57.45|56.95|231
1762152000000|2025-11-03 06:40:00|57.46|56.96|57.37|56.87|57.52|57.02|57.31|56.81|244
1762152300000|2025-11-03 06:45:00|57.36|56.86|57.29|56.79|57.4|56.9|56.95|56.45|327
1762152600000|2025-11-03 06:50:00|57.28|56.78|57.41|56.91|57.61|57.11|57.28|56.78|268
1762152900000|2025-11-03 06:55:00|57.4|56.9|57.59|57.09|57.63|57.13|57.33|56.83|282
1762153200000|2025-11-03 07:00:00|57.58|57.08|57.36|56.86|57.58|57.08|57.34|56.84|236
1762153500000|2025-11-03 07:05:00|57.37|56.87|57.49|56.99|57.51|57.01|57.29|56.79|222
1762153800000|2025-11-03 07:10:00|57.51|57.01|57.66|57.16|57.73|57.23|57.47|56.97|211
1762154100000|2025-11-03 07:15:00|57.67|57.17|57.69|57.19|57.78|57.28|57.63|57.13|201
1762154400000|2025-11-03 07:20:00|57.7|57.2|58.01|57.51|58.03|57.53|57.64|57.14|202
1762154700000|2025-11-03 07:25:00|58|57.5|57.92|57.42|58.04|57.54|57.88|57.38|197
1762155000000|2025-11-03 07:30:00|57.91|57.41|58.05|57.55|58.15|57.65|57.86|57.36|248
1762155300000|2025-11-03 07:35:00|58.04|57.54|58.14|57.64|58.25|57.75|57.97|57.47|192
1762155600000|2025-11-03 07:40:00|58.16|57.66|57.94|57.44|58.16|57.66|57.94|57.44|165
1762155900000|2025-11-03 07:45:00|57.95|57.45|58.01|57.51|58.04|57.54|57.93|57.43|213
1762156200000|2025-11-03 07:50:00|58.02|57.52|58.07|57.57|58.17|57.67|57.99|57.49|263
1762156500000|2025-11-03 07:55:00|58.08|57.58|57.99|57.49|58.13|57.63|57.98|57.48|202
1762156800000|2025-11-03 08:00:00|57.98|57.48|58.07|57.57|58.08|57.58|57.94|57.44|237
1762157100000|2025-11-03 08:05:00|58.06|57.56|58.09|57.59|58.18|57.68|58.05|57.55|287
1762157400000|2025-11-03 08:10:00|58.08|57.58|58.15|57.65|58.22|57.72|58.08|57.58|175
1762157700000|2025-11-03 08:15:00|58.16|57.66|58.1|57.6|58.18|57.68|58|57.5|286
1762158000000|2025-11-03 08:20:00|58.09|57.59|57.98|57.48|58.09|57.59|57.98|57.48|216
1762158300000|2025-11-03 08:25:00|57.99|57.49|57.96|57.46|58.03|57.53|57.93|57.43|165
1762158600000|2025-11-03 08:30:00|57.95|57.45|57.88|57.38|58|57.5|57.82|57.32|237
1762158900000|2025-11-03 08:35:00|57.85|57.35|57.65|57.15|57.9|57.4|57.58|57.08|281
1762159200000|2025-11-03 08:40:00|57.63|57.13|57.77|57.27|57.8|57.3|57.61|57.11|286
1762159500000|2025-11-03 08:45:00|57.78|57.28|57.7|57.2|57.8|57.3|57.58|57.08|328
1762159800000|2025-11-03 08:50:00|57.69|57.19|58.21|57.71|58.25|57.75|57.69|57.19|304
1762160100000|2025-11-03 08:55:00|58.2|57.7|58.2|57.7|58.21|57.71|58.05|57.55|166
1762160400000|2025-11-03 09:00:00|58.19|57.69|58.55|58.05|58.62|58.12|58.15|57.65|438
1762160700000|2025-11-03 09:05:00|58.56|58.06|58.67|58.17|58.79|58.29|58.54|58.04|312
1762161000000|2025-11-03 09:10:00|58.66|58.16|58.58|58.08|58.71|58.21|58.52|58.02|206
1762161300000|2025-11-03 09:15:00|58.57|58.07|58.39|57.89|58.58|58.08|58.39|57.89|262
1762161600000|2025-11-03 09:20:00|58.38|57.88|58.3|57.8|58.41|57.91|58.3|57.8|188
1762161900000|2025-11-03 09:25:00|58.29|57.79|58.12|57.62|58.3|57.8|58.12|57.62|283
1762162200000|2025-11-03 09:30:00|58.13|57.63|57.99|57.49|58.17|57.67|57.84|57.34|300
1762162500000|2025-11-03 09:35:00|57.98|57.48|57.94|57.44|58.19|57.69|57.93|57.43|360
1762162800000|2025-11-03 09:40:00|57.95|57.45|58.05|57.55|58.07|57.57|57.87|57.37|378
1762163100000|2025-11-03 09:45:00|58.06|57.56|57.95|57.45|58.06|57.56|57.91|57.41|248
1762163400000|2025-11-03 09:50:00|57.94|57.44|57.78|57.28|57.98|57.48|57.73|57.23|281
1762163700000|2025-11-03 09:55:00|57.79|57.29|57.78|57.28|57.84|57.34|57.71|57.21|265
1762164000000|2025-11-03 10:00:00|57.77|57.27|57.74|57.24|57.94|57.44|57.71|57.21|266
1762164300000|2025-11-03 10:05:00|57.73|57.23|57.86|57.36|57.91|57.41|57.73|57.23|301
1762164600000|2025-11-03 10:10:00|57.87|57.37|57.82|57.32|57.89|57.39|57.72|57.22|202
1762164900000|2025-11-03 10:15:00|57.81|57.31|57.79|57.29|57.86|57.36|57.73|57.23|173
1762165200000|2025-11-03 10:20:00|57.8|57.3|57.8|57.3|57.85|57.35|57.74|57.24|233
1762165500000|2025-11-03 10:25:00|57.81|57.31|57.75|57.25|57.87|57.37|57.7|57.2|229
1762165800000|2025-11-03 10:30:00|57.74|57.24|57.63|57.13|57.74|57.24|57.57|57.07|169
1762166100000|2025-11-03 10:35:00|57.64|57.14|57.64|57.14|57.73|57.23|57.59|57.09|155
1762166400000|2025-11-03 10:40:00|57.63|57.13|57.59|57.09|57.72|57.22|57.56|57.06|194
1762166700000|2025-11-03 10:45:00|57.6|57.1|57.7|57.2|57.72|57.22|57.56|57.06|177
1762167000000|2025-11-03 10:50:00|57.69|57.19|57.68|57.18|57.85|57.35|57.65|57.15|175
1762167300000|2025-11-03 10:55:00|57.64|57.14|57.51|57.01|57.73|57.23|57.37|56.87|249
1762167600000|2025-11-03 11:00:00|57.52|57.02|57.94|57.44|58.1|57.6|57.51|57.01|414
1762167900000|2025-11-03 11:05:00|57.95|57.45|57.91|57.41|57.99|57.49|57.77|57.27|297
1762168200000|2025-11-03 11:10:00|57.92|57.42|57.82|57.32|57.96|57.46|57.81|57.31|267
1762168500000|2025-11-03 11:15:00|57.81|57.31|57.99|57.49|58.19|57.69|57.81|57.31|264
1762168800000|2025-11-03 11:20:00|58|57.5|57.8|57.3|58|57.5|57.78|57.28|157
1762169100000|2025-11-03 11:25:00|57.79|57.29|57.93|57.43|57.95|57.45|57.76|57.26|126
1762169400000|2025-11-03 11:30:00|57.92|57.42|57.88|57.38|58|57.5|57.84|57.34|205
1762169700000|2025-11-03 11:35:00|57.87|57.37|57.88|57.38|57.92|57.42|57.74|57.24|297
1762170000000|2025-11-03 11:40:00|57.89|57.39|57.9|57.4|57.94|57.44|57.84|57.34|233
1762170300000|2025-11-03 11:45:00|57.89|57.39|58.06|57.56|58.09|57.59|57.89|57.39|396
1762170600000|2025-11-03 11:50:00|58.07|57.57|57.95|57.45|58.07|57.57|57.88|57.38|178
1762170900000|2025-11-03 11:55:00|57.96|57.46|57.83|57.33|57.96|57.46|57.81|57.31|139
1762171200000|2025-11-03 12:00:00|57.84|57.34|57.96|57.46|58.04|57.54|57.81|57.31|220
1762171500000|2025-11-03 12:05:00|57.95|57.45|57.97|57.47|57.99|57.49|57.82|57.32|283
1762171800000|2025-11-03 12:10:00|57.96|57.46|58.08|57.58|58.15|57.65|57.96|57.46|361
1762172100000|2025-11-03 12:15:00|58.09|57.59|58.2|57.7|58.24|57.74|58.09|57.59|368
1762172400000|2025-11-03 12:20:00|58.21|57.71|58.18|57.68|58.3|57.8|58.18|57.68|143
1762172700000|2025-11-03 12:25:00|58.19|57.69|58.2|57.7|58.24|57.74|58.12|57.62|214
1762173000000|2025-11-03 12:30:00|58.21|57.71|58.07|57.57|58.23|57.73|58.05|57.55|222
1762173300000|2025-11-03 12:35:00|58.06|57.56|58.06|57.56|58.13|57.63|58.01|57.51|278
1762173600000|2025-11-03 12:40:00|58.07|57.57|57.96|57.46|58.07|57.57|57.94|57.44|82
1762173900000|2025-11-03 12:45:00|57.95|57.45|58.01|57.51|58.05|57.55|57.94|57.44|114
1762174200000|2025-11-03 12:50:00|58.02|57.52|57.94|57.44|58.04|57.54|57.94|57.44|50
1762174500000|2025-11-03 12:55:00|57.95|57.45|57.8|57.3|57.95|57.45|57.76|57.26|99
1762174800000|2025-11-03 13:00:00|57.78|57.28|57.83|57.33|57.83|57.33|57.74|57.24|81
1762175100000|2025-11-03 13:05:00|57.84|57.34|57.79|57.29|57.88|57.38|57.79|57.29|58
1762175400000|2025-11-03 13:10:00|57.78|57.28|57.77|57.27|57.8|57.3|57.64|57.14|95
1762175700000|2025-11-03 13:15:00|57.75|57.25|57.62|57.12|57.75|57.25|57.62|57.12|61
1762176000000|2025-11-03 13:20:00|57.63|57.13|57.58|57.08|57.65|57.15|57.56|57.06|41
1762176300000|2025-11-03 13:25:00|57.6|57.1|57.71|57.21|57.74|57.24|57.57|57.07|98
1762176600000|2025-11-03 13:30:00|57.72|57.22|57.95|57.45|57.95|57.45|57.72|57.22|174
1762176900000|2025-11-03 13:35:00|57.96|57.46|58.06|57.56|58.09|57.59|57.88|57.38|108
1762177200000|2025-11-03 13:40:00|58.05|57.55|57.89|57.39|58.06|57.56|57.84|57.34|79
1762177500000|2025-11-03 13:45:00|57.9|57.4|57.91|57.41|57.99|57.49|57.81|57.31|102
1762177800000|2025-11-03 13:50:00|57.9|57.4|57.89|57.39|57.9|57.4|57.7|57.2|117
1762178100000|2025-11-03 13:55:00|57.88|57.38|57.74|57.24|57.96|57.46|57.72|57.22|83
1762178400000|2025-11-03 14:00:00|57.75|57.25|57.96|57.46|57.97|57.47|57.75|57.25|219
1762178700000|2025-11-03 14:05:00|57.95|57.45|58.1|57.6|58.3|57.8|57.95|57.45|264
1762179000000|2025-11-03 14:10:00|58.12|57.62|58.03|57.53|58.23|57.73|58.03|57.53|139
1762179300000|2025-11-03 14:15:00|58.02|57.52|58.05|57.55|58.06|57.56|58|57.5|141
1762179600000|2025-11-03 14:20:00|58.04|57.54|57.81|57.31|58.09|57.59|57.8|57.3|124
1762179900000|2025-11-03 14:25:00|57.82|57.32|57.81|57.31|57.86|57.36|57.73|57.23|85
1762180200000|2025-11-03 14:30:00|57.84|57.34|57.68|57.18|57.89|57.39|57.66|57.16|273
1762180500000|2025-11-03 14:35:00|57.7|57.2|57.83|57.33|57.92|57.42|57.59|57.09|409
1762180800000|2025-11-03 14:40:00|57.81|57.31|57.64|57.14|57.83|57.33|57.55|57.05|334
1762181100000|2025-11-03 14:45:00|57.63|57.13|57.86|57.36|57.93|57.43|57.55|57.05|490
1762181400000|2025-11-03 14:50:00|57.85|57.35|57.88|57.38|58.02|57.52|57.76|57.26|493
1762181700000|2025-11-03 14:55:00|57.89|57.39|58.07|57.57|58.07|57.57|57.86|57.36|264
1762182000000|2025-11-03 15:00:00|58.08|57.58|57.74|57.24|58.21|57.71|57.71|57.21|482
1762182300000|2025-11-03 15:05:00|57.73|57.23|57.6|57.1|57.75|57.25|57.57|57.07|442
1762182600000|2025-11-03 15:10:00|57.59|57.09|57.51|57.01|57.63|57.13|57.45|56.95|352
1762182900000|2025-11-03 15:15:00|57.5|57|57.42|56.92|57.5|57|57.31|56.81|296
1762183200000|2025-11-03 15:20:00|57.41|56.91|56.98|56.48|57.42|56.92|56.96|56.46|379
1762183500000|2025-11-03 15:25:00|56.99|56.49|55.42|54.92|57.08|56.58|55.18|54.68|672
1762183800000|2025-11-03 15:30:00|55.44|54.94|54.72|54.22|55.44|54.94|53.04|52.54|866
1762184100000|2025-11-03 15:35:00|54.73|54.23|55.59|55.09|55.72|55.22|54.71|54.21|665
1762184400000|2025-11-03 15:40:00|55.6|55.1|55.43|54.93|55.75|55.25|55.27|54.77|530
1762184700000|2025-11-03 15:45:00|55.44|54.94|55.31|54.81|55.66|55.16|55.18|54.68|611
1762185000000|2025-11-03 15:50:00|55.32|54.82|55.26|54.76|55.64|55.14|55.24|54.74|534
1762185300000|2025-11-03 15:55:00|55.27|54.77|55.29|54.79|55.49|54.99|55.23|54.73|436
1762185600000|2025-11-03 16:00:00|55.31|54.81|55.02|54.52|55.34|54.84|54.95|54.45|573
1762185900000|2025-11-03 16:05:00|55.03|54.53|55.49|54.99|55.5|55|55.03|54.53|532
1762186200000|2025-11-03 16:10:00|55.48|54.98|55.99|55.49|56.09|55.59|55.34|54.84|496
1762186500000|2025-11-03 16:15:00|55.98|55.48|56.23|55.73|56.25|55.75|55.79|55.29|476
1762186800000|2025-11-03 16:20:00|56.24|55.74|56.1|55.6|56.35|55.85|56.09|55.59|321
1762187100000|2025-11-03 16:25:00|56.12|55.62|55.94|55.44|56.2|55.7|55.91|55.41|303
1762187400000|2025-11-03 16:30:00|55.95|55.45|55.92|55.42|56.15|55.65|55.91|55.41|361
1762187700000|2025-11-03 16:35:00|55.91|55.41|56.1|55.6|56.23|55.73|55.84|55.34|308
1762188000000|2025-11-03 16:40:00|56.11|55.61|56.12|55.62|56.29|55.79|56.06|55.56|245
1762188300000|2025-11-03 16:45:00|56.13|55.63|56.16|55.66|56.32|55.82|56.12|55.62|247
1762188600000|2025-11-03 16:50:00|56.15|55.65|56.17|55.67|56.32|55.82|56.1|55.6|255
1762188900000|2025-11-03 16:55:00|56.16|55.66|56.25|55.75|56.4|55.9|56.13|55.63|228
1762189200000|2025-11-03 17:00:00|56.24|55.74|56.15|55.65|56.24|55.74|56.08|55.58|278
1762189500000|2025-11-03 17:05:00|56.16|55.66|56.35|55.85|56.38|55.88|56.06|55.56|299
1762189800000|2025-11-03 17:10:00|56.34|55.84|56.38|55.88|56.52|56.02|56.27|55.77|458
1762190100000|2025-11-03 17:15:00|56.39|55.89|56.66|56.16|56.68|56.18|56.34|55.84|406
1762190400000|2025-11-03 17:20:00|56.65|56.15|56.67|56.17|57.17|56.67|56.64|56.14|374
1762190700000|2025-11-03 17:25:00|56.68|56.18|56.58|56.08|56.69|56.19|56.54|56.04|245
1762191000000|2025-11-03 17:30:00|56.57|56.07|56.77|56.27|56.81|56.31|56.57|56.07|239
1762191300000|2025-11-03 17:35:00|56.78|56.28|56.92|56.42|56.98|56.48|56.7|56.2|282
1762191600000|2025-11-03 17:40:00|56.91|56.41|56.77|56.27|56.94|56.44|56.73|56.23|276
1762191900000|2025-11-03 17:45:00|56.78|56.28|56.93|56.43|57|56.5|56.75|56.25|298
1762192200000|2025-11-03 17:50:00|56.92|56.42|56.78|56.28|56.94|56.44|56.75|56.25|214
1762192500000|2025-11-03 17:55:00|56.77|56.27|56.9|56.4|56.94|56.44|56.75|56.25|231
1762192800000|2025-11-03 18:00:00|56.91|56.41|56.87|56.37|57|56.5|56.81|56.31|249
1762193100000|2025-11-03 18:05:00|56.89|56.39|56.88|56.38|56.92|56.42|56.76|56.26|281
1762193400000|2025-11-03 18:10:00|56.86|56.36|56.68|56.18|56.99|56.49|56.62|56.12|278
1762193700000|2025-11-03 18:15:00|56.67|56.17|56.68|56.18|56.72|56.22|56.57|56.07|307
1762194000000|2025-11-03 18:20:00|56.69|56.19|56.65|56.15|56.78|56.28|56.63|56.13|229
1762194300000|2025-11-03 18:25:00|56.64|56.14|56.53|56.03|56.7|56.2|56.47|55.97|190
1762194600000|2025-11-03 18:30:00|56.54|56.04|56.56|56.06|56.65|56.15|56.51|56.01|157
1762194900000|2025-11-03 18:35:00|56.57|56.07|56.58|56.08|56.66|56.16|56.54|56.04|150
1762195200000|2025-11-03 18:40:00|56.59|56.09|56.39|55.89|56.6|56.1|56.35|55.85|188
1762195500000|2025-11-03 18:45:00|56.38|55.88|56.25|55.75|56.38|55.88|56.22|55.72|194
1762195800000|2025-11-03 18:50:00|56.26|55.76|56.31|55.81|56.37|55.87|56.23|55.73|157
1762196100000|2025-11-03 18:55:00|56.32|55.82|56.22|55.72|56.33|55.83|56.22|55.72|187
1762196400000|2025-11-03 19:00:00|56.21|55.71|56.07|55.57|56.3|55.8|56.05|55.55|344
1762196700000|2025-11-03 19:05:00|56.08|55.58|56.1|55.6|56.14|55.64|55.99|55.49|270
1762197000000|2025-11-03 19:10:00|56.12|55.62|56.23|55.73|56.24|55.74|56.12|55.62|245
1762197300000|2025-11-03 19:15:00|56.22|55.72|56.18|55.68|56.49|55.99|56.12|55.62|312
1762197600000|2025-11-03 19:20:00|56.17|55.67|56.03|55.53|56.32|55.82|55.99|55.49|247
1762197900000|2025-11-03 19:25:00|56.04|55.54|55.97|55.47|56.1|55.6|55.93|55.43|223
1762198200000|2025-11-03 19:30:00|55.96|55.46|56.03|55.53|56.14|55.64|55.96|55.46|201
1762198500000|2025-11-03 19:35:00|56.04|55.54|56.12|55.62|56.15|55.65|55.97|55.47|228
1762198800000|2025-11-03 19:40:00|56.13|55.63|56.09|55.59|56.2|55.7|55.94|55.44|245
1762199100000|2025-11-03 19:45:00|56.08|55.58|56.02|55.52|56.19|55.69|56.02|55.52|219
1762199400000|2025-11-03 19:50:00|56.03|55.53|55.92|55.42|56.05|55.55|55.84|55.34|163
1762199700000|2025-11-03 19:55:00|55.93|55.43|55.78|55.28|55.96|55.46|55.72|55.22|204
1762200000000|2025-11-03 20:00:00|55.77|55.27|55.84|55.34|55.9|55.4|55.76|55.26|239
1762200300000|2025-11-03 20:05:00|55.85|55.35|55.61|55.11|55.87|55.37|55.49|54.99|237
1762200600000|2025-11-03 20:10:00|55.6|55.1|55.55|55.05|55.66|55.16|55.54|55.04|162
1762200900000|2025-11-03 20:15:00|55.54|55.04|55.52|55.02|55.61|55.11|55.42|54.92|189
1762201200000|2025-11-03 20:20:00|55.51|55.01|55.34|54.84|55.61|55.11|55.34|54.84|170
1762201500000|2025-11-03 20:25:00|55.33|54.83|55.42|54.92|55.45|54.95|55.27|54.77|222
1762201800000|2025-11-03 20:30:00|55.44|54.94|55.35|54.85|55.64|55.14|55.35|54.85|199
1762202100000|2025-11-03 20:35:00|55.36|54.86|55.43|54.93|55.5|55|55.32|54.82|297
1762202400000|2025-11-03 20:40:00|55.44|54.94|55.28|54.78|55.44|54.94|55.21|54.71|359
1762202700000|2025-11-03 20:45:00|55.31|54.81|55.11|54.61|55.33|54.83|55.08|54.58|466
1762203000000|2025-11-03 20:50:00|55.12|54.62|54.78|54.28|55.13|54.63|54.76|54.26|448
1762203300000|2025-11-03 20:55:00|54.77|54.27|54.93|54.43|54.97|54.47|54.67|54.17|468
1762203600000|2025-11-03 21:00:00|54.95|54.45|55.44|54.94|55.6|55.1|54.89|54.39|540
1762203900000|2025-11-03 21:05:00|55.51|55.01|55.22|54.72|55.59|55.09|55.17|54.67|507
1762204200000|2025-11-03 21:10:00|55.21|54.71|55.05|54.55|55.24|54.74|55.03|54.53|524
1762204500000|2025-11-03 21:15:00|55.06|54.56|54.76|54.26|55.11|54.61|54.46|53.96|483
1762204800000|2025-11-03 21:20:00|54.77|54.27|54.95|54.45|55.28|54.78|54.67|54.17|545
1762205100000|2025-11-03 21:25:00|54.94|54.44|54.98|54.48|55.01|54.51|54.77|54.27|501
1762205400000|2025-11-03 21:30:00|54.99|54.49|55.28|54.78|55.3|54.8|54.9|54.4|620
1762205700000|2025-11-03 21:35:00|55.29|54.79|55.22|54.72|55.38|54.88|55.2|54.7|486
1762206000000|2025-11-03 21:40:00|55.23|54.73|55.39|54.89|55.43|54.93|55.18|54.68|484
1762206300000|2025-11-03 21:45:00|55.4|54.9|55.37|54.87|55.46|54.96|55.3|54.8|407
1762206600000|2025-11-03 21:50:00|55.38|54.88|55.5|55|55.56|55.06|55.36|54.86|472
1762206900000|2025-11-03 21:55:00|55.49|54.99|55.54|55.04|55.56|55.06|55.44|54.94|425
1762207200000|2025-11-03 22:00:00|55.53|55.03|55.31|54.81|55.58|55.08|55.21|54.71|194
1762207500000|2025-11-03 22:05:00|55.32|54.82|55.27|54.77|55.44|54.94|55.18|54.68|141
1762207800000|2025-11-03 22:10:00|55.28|54.78|55.21|54.71|55.29|54.79|55.09|54.59|149
1762208100000|2025-11-03 22:15:00|55.2|54.7|55.27|54.77|55.38|54.88|55.2|54.7|156
1762208400000|2025-11-03 22:20:00|55.28|54.78|55.14|54.64|55.37|54.87|55.03|54.53|150
1762208700000|2025-11-03 22:25:00|55.13|54.63|54.85|54.35|55.13|54.63|54.84|54.34|119
1762209000000|2025-11-03 22:30:00|54.84|54.34|54.98|54.48|55.01|54.51|54.63|54.13|191
1762209300000|2025-11-03 22:35:00|54.99|54.49|54.89|54.39|55.16|54.66|54.86|54.36|144
1762209600000|2025-11-03 22:40:00|54.9|54.4|54.99|54.49|55.04|54.54|54.9|54.4|77
1762209900000|2025-11-03 22:45:00|55|54.5|55.38|54.88|55.38|54.88|55|54.5|94
1762210200000|2025-11-03 22:50:00|55.4|54.9|55.29|54.79|55.41|54.91|55.29|54.79|73
1762210500000|2025-11-03 22:55:00|55.28|54.78|55.15|54.65|55.29|54.79|55.05|54.55|139
1762210800000|2025-11-03 23:00:00|55.16|54.66|54.86|54.36|55.16|54.66|54.78|54.28|453
1762211100000|2025-11-03 23:05:00|54.85|54.35|54.98|54.48|55.02|54.52|54.84|54.34|343
1762211400000|2025-11-03 23:10:00|54.97|54.47|55.02|54.52|55.11|54.61|54.94|54.44|277
1762211700000|2025-11-03 23:15:00|55.01|54.51|55.23|54.73|55.24|54.74|54.92|54.42|316
1762212000000|2025-11-03 23:20:00|55.24|54.74|55.26|54.76|55.36|54.86|55.16|54.66|417
1762212300000|2025-11-03 23:25:00|55.28|54.78|55.35|54.85|55.37|54.87|55.25|54.75|378
1762212600000|2025-11-03 23:30:00|55.34|54.84|55.44|54.94|55.46|54.96|55.29|54.79|287
1762212900000|2025-11-03 23:35:00|55.43|54.93|55.51|55.01|55.53|55.03|55.36|54.86|286
1762213200000|2025-11-03 23:40:00|55.5|55|55.53|55.03|55.58|55.08|55.47|54.97|336
1762213500000|2025-11-03 23:45:00|55.54|55.04|55.43|54.93|55.56|55.06|55.35|54.85|385
1762213800000|2025-11-03 23:50:00|55.42|54.92|55.45|54.95|55.5|55|55.33|54.83|406
1762214100000|2025-11-03 23:55:00|55.46|54.96|55.53|55.03|55.55|55.05|55.45|54.95|417
1762214400000|2025-11-04 00:00:00|55.54|55.04|55.38|54.88|55.56|55.06|55.37|54.87|280
1762214700000|2025-11-04 00:05:00|55.39|54.89|55.47|54.97|55.52|55.02|55.33|54.83|386
1762215000000|2025-11-04 00:10:00|55.46|54.96|55.36|54.86|55.48|54.98|55.33|54.83|491
1762215300000|2025-11-04 00:15:00|55.35|54.85|55.34|54.84|55.49|54.99|55.26|54.76|416
1762215600000|2025-11-04 00:20:00|55.33|54.83|55.03|54.53|55.39|54.89|55.02|54.52|270
1762215900000|2025-11-04 00:25:00|55.02|54.52|54.92|54.42|55.04|54.54|54.89|54.39|308
1762216200000|2025-11-04 00:30:00|54.93|54.43|55.46|54.96|55.52|55.02|54.93|54.43|544
1762216500000|2025-11-04 00:35:00|55.45|54.95|55.91|55.41|55.97|55.47|55.45|54.95|581
1762216800000|2025-11-04 00:40:00|55.9|55.4|56.01|55.51|56.07|55.57|55.83|55.33|440
1762217100000|2025-11-04 00:45:00|56|55.5|55.97|55.47|56.01|55.51|55.88|55.38|314
1762217400000|2025-11-04 00:50:00|55.96|55.46|55.83|55.33|55.96|55.46|55.8|55.3|421
1762217700000|2025-11-04 00:55:00|55.82|55.32|55.81|55.31|55.83|55.33|55.62|55.12|419
1762218000000|2025-11-04 01:00:00|55.83|55.33|55.62|55.12|55.86|55.36|55.62|55.12|453
1762218300000|2025-11-04 01:05:00|55.63|55.13|55.81|55.31|55.87|55.37|55.53|55.03|591
1762218600000|2025-11-04 01:10:00|55.82|55.32|55.81|55.31|55.91|55.41|55.78|55.28|541
1762218900000|2025-11-04 01:15:00|55.82|55.32|55.83|55.33|55.87|55.37|55.74|55.24|450
1762219200000|2025-11-04 01:20:00|55.84|55.34|56.05|55.55|56.14|55.64|55.83|55.33|573
1762219500000|2025-11-04 01:25:00|56.06|55.56|55.92|55.42|56.13|55.63|55.84|55.34|321
1762219800000|2025-11-04 01:30:00|55.95|55.45|56.13|55.63|56.16|55.66|55.89|55.39|523
1762220100000|2025-11-04 01:35:00|56.15|55.65|56.2|55.7|56.32|55.82|56.04|55.54|562
1762220400000|2025-11-04 01:40:00|56.19|55.69|56.1|55.6|56.23|55.73|56.05|55.55|541
1762220700000|2025-11-04 01:45:00|56.11|55.61|56.02|55.52|56.13|55.63|56.02|55.52|415
1762221000000|2025-11-04 01:50:00|56.01|55.51|56.14|55.64|56.16|55.66|55.9|55.4|464
1762221300000|2025-11-04 01:55:00|56.16|55.66|56.16|55.66|56.26|55.76|56.13|55.63|312
1762221600000|2025-11-04 02:00:00|56.15|55.65|56.01|55.51|56.15|55.65|55.99|55.49|249
1762221900000|2025-11-04 02:05:00|56|55.5|56.11|55.61|56.14|55.64|55.93|55.43|330
1762222200000|2025-11-04 02:10:00|56.12|55.62|56.07|55.57|56.15|55.65|56.02|55.52|276
1762222500000|2025-11-04 02:15:00|56.08|55.58|56.12|55.62|56.12|55.62|55.98|55.48|222
1762222800000|2025-11-04 02:20:00|56.13|55.63|56.14|55.64|56.19|55.69|56.08|55.58|292
1762223100000|2025-11-04 02:25:00|56.13|55.63|56.13|55.63|56.21|55.71|56.09|55.59|338
1762223400000|2025-11-04 02:30:00|56.12|55.62|56.13|55.63|56.2|55.7|56.02|55.52|410
1762223700000|2025-11-04 02:35:00|56.12|55.62|56.2|55.7|56.27|55.77|56.07|55.57|443
1762224000000|2025-11-04 02:40:00|56.21|55.71|56.12|55.62|56.26|55.76|56.04|55.54|462
1762224300000|2025-11-04 02:45:00|56.11|55.61|56|55.5|56.12|55.62|55.92|55.42|407
1762224600000|2025-11-04 02:50:00|56.01|55.51|56.05|55.55|56.08|55.58|55.94|55.44|389
1762224900000|2025-11-04 02:55:00|56.04|55.54|56.02|55.52|56.09|55.59|56.01|55.51|268
1762225200000|2025-11-04 03:00:00|56.01|55.51|56|55.5|56.2|55.7|55.95|55.45|459
1762225500000|2025-11-04 03:05:00|55.99|55.49|55.99|55.49|56.03|55.53|55.82|55.32|330
1762225800000|2025-11-04 03:10:00|55.98|55.48|56.35|55.85|56.38|55.88|55.97|55.47|309
1762226100000|2025-11-04 03:15:00|56.36|55.86|56.25|55.75|56.43|55.93|56.23|55.73|374
1762226400000|2025-11-04 03:20:00|56.26|55.76|56.22|55.72|56.31|55.81|56.2|55.7|405
1762226700000|2025-11-04 03:25:00|56.21|55.71|56.28|55.78|56.34|55.84|56.21|55.71|367
1762227000000|2025-11-04 03:30:00|56.29|55.79|56.44|55.94|56.46|55.96|56.18|55.68|443
1762227300000|2025-11-04 03:35:00|56.45|55.95|56.44|55.94|56.52|56.02|56.33|55.83|418
1762227600000|2025-11-04 03:40:00|56.43|55.93|56.43|55.93|56.48|55.98|56.37|55.87|354
1762227900000|2025-11-04 03:45:00|56.44|55.94|56.26|55.76|56.46|55.96|56.25|55.75|441
1762228200000|2025-11-04 03:50:00|56.25|55.75|56.36|55.86|56.38|55.88|56.23|55.73|407
1762228500000|2025-11-04 03:55:00|56.35|55.85|56.39|55.89|56.49|55.99|56.35|55.85|296
1762228800000|2025-11-04 04:00:00|56.42|55.92|56.52|56.02|56.54|56.04|56.35|55.85|399
1762229100000|2025-11-04 04:05:00|56.53|56.03|56.45|55.95|56.59|56.09|56.37|55.87|391
1762229400000|2025-11-04 04:10:00|56.47|55.97|56.46|55.96|56.57|56.07|56.4|55.9|385
1762229700000|2025-11-04 04:15:00|56.47|55.97|56.3|55.8|56.47|55.97|56.25|55.75|473
1762230000000|2025-11-04 04:20:00|56.31|55.81|56.29|55.79|56.39|55.89|56.23|55.73|470
1762230300000|2025-11-04 04:25:00|56.3|55.8|56.34|55.84|56.36|55.86|56.24|55.74|530
1762230600000|2025-11-04 04:30:00|56.35|55.85|56.28|55.78|56.43|55.93|56.25|55.75|463
1762230900000|2025-11-04 04:35:00|56.27|55.77|56.17|55.67|56.3|55.8|56.11|55.61|470
1762231200000|2025-11-04 04:40:00|56.2|55.7|56.1|55.6|56.24|55.74|56.06|55.56|489
1762231500000|2025-11-04 04:45:00|56.11|55.61|56.12|55.62|56.19|55.69|56.05|55.55|548
1762231800000|2025-11-04 04:50:00|56.13|55.63|56.06|55.56|56.16|55.66|56.04|55.54|543
1762232100000|2025-11-04 04:55:00|56.05|55.55|56.07|55.57|56.12|55.62|56.01|55.51|517
1762232400000|2025-11-04 05:00:00|56.06|55.56|56.04|55.54|56.13|55.63|55.98|55.48|538
1762232700000|2025-11-04 05:05:00|56.05|55.55|56.21|55.71|56.21|55.71|56.01|55.51|434
1762233000000|2025-11-04 05:10:00|56.2|55.7|56.07|55.57|56.28|55.78|56.07|55.57|330
1762233300000|2025-11-04 05:15:00|56.08|55.58|55.68|55.18|56.09|55.59|55.58|55.08|373
1762233600000|2025-11-04 05:20:00|55.67|55.17|55.35|54.85|55.7|55.2|55.27|54.77|487
1762233900000|2025-11-04 05:25:00|55.37|54.87|55.22|54.72|55.48|54.98|55.13|54.63|472
1762234200000|2025-11-04 05:30:00|55.21|54.71|54.73|54.23|55.22|54.72|54.6|54.1|633
1762234500000|2025-11-04 05:35:00|54.72|54.22|54.81|54.31|55.02|54.52|54.68|54.18|359
1762234800000|2025-11-04 05:40:00|54.82|54.32|54.55|54.05|54.94|54.44|54.55|54.05|249
1762235100000|2025-11-04 05:45:00|54.57|54.07|54.06|53.56|54.63|54.13|53.97|53.47|444
1762235400000|2025-11-04 05:50:00|54.07|53.57|53.72|53.22|54.27|53.77|53.64|53.14|535
1762235700000|2025-11-04 05:55:00|53.75|53.25|53.68|53.18|53.86|53.36|53.46|52.96|531
1762236000000|2025-11-04 06:00:00|53.67|53.17|54.23|53.73|54.25|53.75|53.58|53.08|456
1762236300000|2025-11-04 06:05:00|54.22|53.72|53.98|53.48|54.26|53.76|53.87|53.37|422
1762236600000|2025-11-04 06:10:00|53.99|53.49|54.71|54.21|54.71|54.21|53.9|53.4|530
1762236900000|2025-11-04 06:15:00|54.69|54.19|54.97|54.47|55.25|54.75|54.68|54.18|548
1762237200000|2025-11-04 06:20:00|54.98|54.48|54.67|54.17|55.13|54.63|54.67|54.17|405
1762237500000|2025-11-04 06:25:00|54.68|54.18|54.73|54.23|54.8|54.3|54.63|54.13|402
1762237800000|2025-11-04 06:30:00|54.72|54.22|54.62|54.12|54.74|54.24|54.41|53.91|501
1762238100000|2025-11-04 06:35:00|54.63|54.13|54.11|53.61|54.66|54.16|54.11|53.61|424
1762238400000|2025-11-04 06:40:00|54.1|53.6|54.12|53.62|54.21|53.71|54.05|53.55|393
1762238700000|2025-11-04 06:45:00|54.11|53.61|54.17|53.67|54.35|53.85|54.11|53.61|417
1762239000000|2025-11-04 06:50:00|54.18|53.68|54.05|53.55|54.33|53.83|54.01|53.51|363
1762239300000|2025-11-04 06:55:00|54.04|53.54|54.2|53.7|54.24|53.74|54.02|53.52|352
1762239600000|2025-11-04 07:00:00|54.19|53.69|53.99|53.49|54.26|53.76|53.78|53.28|441
1762239900000|2025-11-04 07:05:00|53.97|53.47|53.84|53.34|54.16|53.66|53.83|53.33|441
1762240200000|2025-11-04 07:10:00|53.85|53.35|53.78|53.28|53.94|53.44|53.68|53.18|469
1762240500000|2025-11-04 07:15:00|53.77|53.27|53.8|53.3|54.04|53.54|53.61|53.11|372
1762240800000|2025-11-04 07:20:00|53.79|53.29|53.61|53.11|53.84|53.34|53.6|53.1|375
1762241100000|2025-11-04 07:25:00|53.62|53.12|53.45|52.95|53.85|53.35|53.36|52.86|302
1762241400000|2025-11-04 07:30:00|53.44|52.94|53.61|53.11|53.76|53.26|53.44|52.94|246
1762241700000|2025-11-04 07:35:00|53.62|53.12|53.95|53.45|53.98|53.48|53.57|53.07|291
1762242000000|2025-11-04 07:40:00|53.97|53.47|53.56|53.06|53.97|53.47|53.41|52.91|378
1762242300000|2025-11-04 07:45:00|53.55|53.05|53.38|52.88|53.6|53.1|53.32|52.82|454
1762242600000|2025-11-04 07:50:00|53.4|52.9|53.72|53.22|53.73|53.23|53.4|52.9|295
1762242900000|2025-11-04 07:55:00|53.71|53.21|53.68|53.18|53.71|53.21|53.59|53.09|303
1762243200000|2025-11-04 08:00:00|53.67|53.17|53.72|53.22|53.86|53.36|53.6|53.1|360
1762243500000|2025-11-04 08:05:00|53.71|53.21|53.63|53.13|53.79|53.29|53.54|53.04|476
1762243800000|2025-11-04 08:10:00|53.62|53.12|53.68|53.18|53.95|53.45|53.61|53.11|354
1762244100000|2025-11-04 08:15:00|53.69|53.19|53.56|53.06|53.76|53.26|53.48|52.98|502
1762244400000|2025-11-04 08:20:00|53.57|53.07|54.3|53.8|54.3|53.8|53.57|53.07|466
1762244700000|2025-11-04 08:25:00|54.31|53.81|54.28|53.78|54.45|53.95|54.13|53.63|340
1762245000000|2025-11-04 08:30:00|54.27|53.77|54.63|54.13|54.83|54.33|54.23|53.73|525
1762245300000|2025-11-04 08:35:00|54.62|54.12|54.55|54.05|54.73|54.23|54.54|54.04|371
1762245600000|2025-11-04 08:40:00|54.54|54.04|54.57|54.07|54.58|54.08|54.49|53.99|322
1762245900000|2025-11-04 08:45:00|54.58|54.08|54.25|53.75|54.61|54.11|54.16|53.66|413
1762246200000|2025-11-04 08:50:00|54.24|53.74|54.04|53.54|54.3|53.8|54.02|53.52|428
1762246500000|2025-11-04 08:55:00|54.05|53.55|54.23|53.73|54.27|53.77|54.02|53.52|481
1762246800000|2025-11-04 09:00:00|54.22|53.72|54.41|53.91|54.43|53.93|54.2|53.7|441
1762247100000|2025-11-04 09:05:00|54.4|53.9|54.23|53.73|54.46|53.96|54.13|53.63|334
1762247400000|2025-11-04 09:10:00|54.22|53.72|54.13|53.63|54.27|53.77|54.02|53.52|440
1762247700000|2025-11-04 09:15:00|54.14|53.64|54.26|53.76|54.36|53.86|54|53.5|455
1762248000000|2025-11-04 09:20:00|54.25|53.75|54.14|53.64|54.33|53.83|53.98|53.48|474
1762248300000|2025-11-04 09:25:00|54.15|53.65|54.28|53.78|54.45|53.95|54.13|53.63|352
1762248600000|2025-11-04 09:30:00|54.29|53.79|54.31|53.81|54.5|54|54.27|53.77|409
1762248900000|2025-11-04 09:35:00|54.3|53.8|54.44|53.94|54.54|54.04|54.12|53.62|353
1762249200000|2025-11-04 09:40:00|54.43|53.93|54.46|53.96|54.54|54.04|54.38|53.88|261
1762249500000|2025-11-04 09:45:00|54.47|53.97|54.48|53.98|54.55|54.05|54.39|53.89|377
1762249800000|2025-11-04 09:50:00|54.47|53.97|54.27|53.77|54.53|54.03|54.23|53.73|366
1762250100000|2025-11-04 09:55:00|54.28|53.78|54.44|53.94|54.48|53.98|54.24|53.74|325
1762250400000|2025-11-04 10:00:00|54.43|53.93|54.36|53.86|54.48|53.98|54.32|53.82|347
1762250700000|2025-11-04 10:05:00|54.37|53.87|54.51|54.01|54.6|54.1|54.37|53.87|250
1762251000000|2025-11-04 10:10:00|54.5|54|54.51|54.01|54.65|54.15|54.44|53.94|313
1762251300000|2025-11-04 10:15:00|54.52|54.02|54.53|54.03|54.69|54.19|54.5|54|311
1762251600000|2025-11-04 10:20:00|54.54|54.04|54.39|53.89|54.55|54.05|54.34|53.84|325
1762251900000|2025-11-04 10:25:00|54.4|53.9|54.34|53.84|54.49|53.99|54.3|53.8|297
1762252200000|2025-11-04 10:30:00|54.33|53.83|54.37|53.87|54.49|53.99|54.29|53.79|328
1762252500000|2025-11-04 10:35:00|54.38|53.88|54.41|53.91|54.45|53.95|54.18|53.68|316
1762252800000|2025-11-04 10:40:00|54.42|53.92|54.35|53.85|54.51|54.01|54.32|53.82|293
1762253100000|2025-11-04 10:45:00|54.36|53.86|54.16|53.66|54.42|53.92|54.15|53.65|283
1762253400000|2025-11-04 10:50:00|54.17|53.67|54.24|53.74|54.31|53.81|54.14|53.64|245
1762253700000|2025-11-04 10:55:00|54.23|53.73|54.35|53.85|54.41|53.91|54.17|53.67|326
1762254000000|2025-11-04 11:00:00|54.36|53.86|54.53|54.03|54.58|54.08|54.29|53.79|394
1762254300000|2025-11-04 11:05:00|54.52|54.02|54.82|54.32|54.86|54.36|54.51|54.01|311
1762254600000|2025-11-04 11:10:00|54.83|54.33|54.81|54.31|54.91|54.41|54.75|54.25|241
1762254900000|2025-11-04 11:15:00|54.82|54.32|55|54.5|55.09|54.59|54.78|54.28|248
1762255200000|2025-11-04 11:20:00|55.01|54.51|54.92|54.42|55.1|54.6|54.89|54.39|282
1762255500000|2025-11-04 11:25:00|54.91|54.41|54.81|54.31|54.96|54.46|54.78|54.28|242
1762255800000|2025-11-04 11:30:00|54.82|54.32|54.79|54.29|54.87|54.37|54.7|54.2|267
1762256100000|2025-11-04 11:35:00|54.78|54.28|54.91|54.41|54.94|54.44|54.73|54.23|274
1762256400000|2025-11-04 11:40:00|54.92|54.42|54.86|54.36|54.94|54.44|54.8|54.3|293
1762256700000|2025-11-04 11:45:00|54.85|54.35|54.67|54.17|54.9|54.4|54.66|54.16|239
1762257000000|2025-11-04 11:50:00|54.68|54.18|54.74|54.24|54.78|54.28|54.66|54.16|152
1762257300000|2025-11-04 11:55:00|54.75|54.25|54.86|54.36|54.94|54.44|54.73|54.23|171
1762257600000|2025-11-04 12:00:00|54.87|54.37|54.81|54.31|54.89|54.39|54.74|54.24|245
1762257900000|2025-11-04 12:05:00|54.8|54.3|54.68|54.18|54.89|54.39|54.65|54.15|237
1762258200000|2025-11-04 12:10:00|54.69|54.19|54.53|54.03|54.71|54.21|54.48|53.98|165
1762258500000|2025-11-04 12:15:00|54.54|54.04|54.46|53.96|54.56|54.06|54.4|53.9|235
1762258800000|2025-11-04 12:20:00|54.47|53.97|54.37|53.87|54.53|54.03|54.37|53.87|181
1762259100000|2025-11-04 12:25:00|54.36|53.86|54.44|53.94|54.46|53.96|54.36|53.86|150
1762259400000|2025-11-04 12:30:00|54.43|53.93|54.31|53.81|54.44|53.94|54.3|53.8|141
1762259700000|2025-11-04 12:35:00|54.3|53.8|54.15|53.65|54.32|53.82|54.08|53.58|155
1762260000000|2025-11-04 12:40:00|54.14|53.64|54.16|53.66|54.2|53.7|54.1|53.6|140
1762260300000|2025-11-04 12:45:00|54.17|53.67|54.27|53.77|54.29|53.79|54.1|53.6|153
1762260600000|2025-11-04 12:50:00|54.26|53.76|54.24|53.74|54.31|53.81|54.21|53.71|154
1762260900000|2025-11-04 12:55:00|54.23|53.73|54.22|53.72|54.25|53.75|54.17|53.67|97
1762261200000|2025-11-04 13:00:00|54.21|53.71|54.17|53.67|54.34|53.84|54.17|53.67|258
1762261500000|2025-11-04 13:05:00|54.18|53.68|53.98|53.48|54.18|53.68|53.9|53.4|327
1762261800000|2025-11-04 13:10:00|53.97|53.47|54.13|53.63|54.19|53.69|53.96|53.46|199
1762262100000|2025-11-04 13:15:00|54.12|53.62|54.09|53.59|54.15|53.65|54.03|53.53|255
1762262400000|2025-11-04 13:20:00|54.08|53.58|53.82|53.32|54.08|53.58|53.8|53.3|253
1762262700000|2025-11-04 13:25:00|53.81|53.31|53.7|53.2|53.82|53.32|53.69|53.19|225
1762263000000|2025-11-04 13:30:00|53.71|53.21|53.99|53.49|54.02|53.52|53.67|53.17|217
1762263300000|2025-11-04 13:35:00|54.02|53.52|54.21|53.71|54.26|53.76|53.98|53.48|224
1762263600000|2025-11-04 13:40:00|54.2|53.7|54.13|53.63|54.25|53.75|54.07|53.57|211
1762263900000|2025-11-04 13:45:00|54.12|53.62|53.92|53.42|54.12|53.62|53.89|53.39|262
1762264200000|2025-11-04 13:50:00|53.93|53.43|54.08|53.58|54.09|53.59|53.9|53.4|203
1762264500000|2025-11-04 13:55:00|54.07|53.57|54.01|53.51|54.1|53.6|53.98|53.48|154
1762264800000|2025-11-04 14:00:00|54|53.5|53.79|53.29|54|53.5|53.64|53.14|305
1762265100000|2025-11-04 14:05:00|53.8|53.3|53.92|53.42|54.05|53.55|53.8|53.3|329
1762265400000|2025-11-04 14:10:00|53.93|53.43|53.77|53.27|53.93|53.43|53.76|53.26|229
1762265700000|2025-11-04 14:15:00|53.76|53.26|53.83|53.33|53.93|53.43|53.73|53.23|227
1762266000000|2025-11-04 14:20:00|53.84|53.34|53.7|53.2|53.84|53.34|53.67|53.17|261
1762266300000|2025-11-04 14:25:00|53.69|53.19|53.79|53.29|53.81|53.31|53.61|53.11|179
1762266600000|2025-11-04 14:30:00|53.77|53.27|53.98|53.48|54.1|53.6|53.66|53.16|494
1762266900000|2025-11-04 14:35:00|53.96|53.46|53.8|53.3|54.12|53.62|53.48|52.98|521
1762267200000|2025-11-04 14:40:00|53.79|53.29|54.78|54.28|54.79|54.29|53.7|53.2|627
1762267500000|2025-11-04 14:45:00|54.77|54.27|55.02|54.52|55.26|54.76|54.63|54.13|608
1762267800000|2025-11-04 14:50:00|55.03|54.53|55.34|54.84|55.43|54.93|54.96|54.46|484
1762268100000|2025-11-04 14:55:00|55.35|54.85|55.16|54.66|55.51|55.01|55.05|54.55|358
1762268400000|2025-11-04 15:00:00|55.15|54.65|55.4|54.9|55.52|55.02|55.14|54.64|487
1762268700000|2025-11-04 15:05:00|55.41|54.91|55.12|54.62|55.51|55.01|55.04|54.54|449
1762269000000|2025-11-04 15:10:00|55.11|54.61|54.87|54.37|55.22|54.72|54.86|54.36|397
1762269300000|2025-11-04 15:15:00|54.86|54.36|55.48|54.98|55.57|55.07|54.86|54.36|460
1762269600000|2025-11-04 15:20:00|55.49|54.99|55.39|54.89|55.62|55.12|55.3|54.8|388
1762269900000|2025-11-04 15:25:00|55.4|54.9|55.23|54.73|55.54|55.04|55.22|54.72|347
1762270200000|2025-11-04 15:30:00|55.22|54.72|55.27|54.77|55.27|54.77|55.05|54.55|287
1762270500000|2025-11-04 15:35:00|55.26|54.76|55.24|54.74|55.33|54.83|55.09|54.59|285
1762270800000|2025-11-04 15:40:00|55.25|54.75|55.15|54.65|55.31|54.81|55.1|54.6|242
1762271100000|2025-11-04 15:45:00|55.14|54.64|54.8|54.3|55.14|54.64|54.72|54.22|279
1762271400000|2025-11-04 15:50:00|54.81|54.31|54.56|54.06|54.83|54.33|54.33|53.83|276
1762271700000|2025-11-04 15:55:00|54.57|54.07|54.51|54.01|54.62|54.12|54.39|53.89|299
1762272000000|2025-11-04 16:00:00|54.5|54|54.75|54.25|54.78|54.28|54.49|53.99|320
1762272300000|2025-11-04 16:05:00|54.74|54.24|54.76|54.26|54.91|54.41|54.66|54.16|324
1762272600000|2025-11-04 16:10:00|54.77|54.27|54.68|54.18|54.89|54.39|54.5|54|422
1762272900000|2025-11-04 16:15:00|54.69|54.19|54.42|53.92|54.73|54.23|54.42|53.92|316
1762273200000|2025-11-04 16:20:00|54.41|53.91|54.08|53.58|54.42|53.92|53.88|53.38|485
1762273500000|2025-11-04 16:25:00|54.07|53.57|54.25|53.75|54.33|53.83|54.03|53.53|363
1762273800000|2025-11-04 16:30:00|54.24|53.74|54.06|53.56|54.44|53.94|54|53.5|404
1762274100000|2025-11-04 16:35:00|54.05|53.55|53.98|53.48|54.12|53.62|53.79|53.29|373
1762274400000|2025-11-04 16:40:00|53.97|53.47|53.54|53.04|54.01|53.51|53.53|53.03|389
1762274700000|2025-11-04 16:45:00|53.55|53.05|53.41|52.91|53.7|53.2|53.29|52.79|485
1762275000000|2025-11-04 16:50:00|53.4|52.9|53.38|52.88|53.46|52.96|53.14|52.64|506
1762275300000|2025-11-04 16:55:00|53.39|52.89|53.22|52.72|53.47|52.97|53.18|52.68|372
1762275600000|2025-11-04 17:00:00|53.21|52.71|52.81|52.31|53.22|52.72|52.74|52.24|522
1762275900000|2025-11-04 17:05:00|52.8|52.3|52.61|52.11|52.96|52.46|52.49|51.99|488
1762276200000|2025-11-04 17:10:00|52.6|52.1|52.24|51.74|52.63|52.13|52.03|51.53|587
1762276500000|2025-11-04 17:15:00|52.25|51.75|52.21|51.71|52.58|52.08|51.89|51.39|629
1762276800000|2025-11-04 17:20:00|52.2|51.7|52.96|52.46|53.15|52.65|52.2|51.7|586
1762277100000|2025-11-04 17:25:00|52.95|52.45|52.89|52.39|53.1|52.6|52.84|52.34|566
1762277400000|2025-11-04 17:30:00|52.88|52.38|53.18|52.68|53.43|52.93|52.88|52.38|656
1762277700000|2025-11-04 17:35:00|53.17|52.67|53.14|52.64|53.47|52.97|53.11|52.61|569
1762278000000|2025-11-04 17:40:00|53.13|52.63|52.9|52.4|53.15|52.65|52.89|52.39|446
1762278300000|2025-11-04 17:45:00|52.89|52.39|52.77|52.27|53|52.5|52.65|52.15|483
1762278600000|2025-11-04 17:50:00|52.76|52.26|52.74|52.24|52.89|52.39|52.65|52.15|427
1762278900000|2025-11-04 17:55:00|52.75|52.25|52.71|52.21|52.79|52.29|52.54|52.04|342
1762279200000|2025-11-04 18:00:00|52.7|52.2|52.09|51.59|52.75|52.25|52.02|51.52|478
1762279500000|2025-11-04 18:05:00|52.11|51.61|52.46|51.96|52.6|52.1|52.08|51.58|537
1762279800000|2025-11-04 18:10:00|52.47|51.97|52.14|51.64|52.5|52|52.08|51.58|457
1762280100000|2025-11-04 18:15:00|52.15|51.65|51.8|51.3|52.2|51.7|51.8|51.3|371
1762280400000|2025-11-04 18:20:00|51.81|51.31|51.97|51.47|52.13|51.63|51.68|51.18|520
1762280700000|2025-11-04 18:25:00|51.98|51.48|51.77|51.27|52|51.5|51.61|51.11|445
1762281000000|2025-11-04 18:30:00|51.78|51.28|51.44|50.94|51.9|51.4|51.05|50.55|564
1762281300000|2025-11-04 18:35:00|51.43|50.93|51.25|50.75|51.9|51.4|51.11|50.61|569
1762281600000|2025-11-04 18:40:00|51.27|50.77|52.42|51.92|52.45|51.95|51.27|50.77|596
1762281900000|2025-11-04 18:45:00|52.4|51.9|51.68|51.18|52.42|51.92|51.65|51.15|509
1762282200000|2025-11-04 18:50:00|51.69|51.19|52.47|51.97|52.55|52.05|51.68|51.18|505
1762282500000|2025-11-04 18:55:00|52.46|51.96|52.69|52.19|52.73|52.23|52.2|51.7|525
1762282800000|2025-11-04 19:00:00|52.68|52.18|52.85|52.35|53.07|52.57|52.66|52.16|510
1762283100000|2025-11-04 19:05:00|52.84|52.34|52.56|52.06|52.84|52.34|52.54|52.04|456
1762283400000|2025-11-04 19:10:00|52.57|52.07|52.55|52.05|52.59|52.09|52.32|51.82|464
1762283700000|2025-11-04 19:15:00|52.54|52.04|52.6|52.1|52.85|52.35|52.46|51.96|566
1762284000000|2025-11-04 19:20:00|52.61|52.11|52.87|52.37|53.07|52.57|52.54|52.04|562
1762284300000|2025-11-04 19:25:00|52.88|52.38|52.59|52.09|53.12|52.62|52.53|52.03|479
1762284600000|2025-11-04 19:30:00|52.58|52.08|52.4|51.9|52.73|52.23|52.3|51.8|409
1762284900000|2025-11-04 19:35:00|52.39|51.89|52.03|51.53|52.39|51.89|51.91|51.41|466
1762285200000|2025-11-04 19:40:00|52.02|51.52|51.93|51.43|52.13|51.63|51.82|51.32|348
1762285500000|2025-11-04 19:45:00|51.94|51.44|51.78|51.28|52|51.5|51.76|51.26|394
1762285800000|2025-11-04 19:50:00|51.77|51.27|51.7|51.2|51.99|51.49|51.69|51.19|372
1762286100000|2025-11-04 19:55:00|51.72|51.22|51.7|51.2|51.87|51.37|51.61|51.11|378
1762286400000|2025-11-04 20:00:00|51.71|51.21|51.41|50.91|51.83|51.33|51.4|50.9|433
1762286700000|2025-11-04 20:05:00|51.42|50.92|51.33|50.83|51.67|51.17|51.31|50.81|447
1762287000000|2025-11-04 20:10:00|51.32|50.82|51.26|50.76|51.46|50.96|51.22|50.72|311
1762287300000|2025-11-04 20:15:00|51.25|50.75|50.69|50.19|51.26|50.76|49.91|49.41|740
1762287600000|2025-11-04 20:20:00|50.7|50.2|50.66|50.16|50.78|50.28|50.16|49.66|731
1762287900000|2025-11-04 20:25:00|50.65|50.15|51.3|50.8|51.4|50.9|50.61|50.11|690
1762288200000|2025-11-04 20:30:00|51.31|50.81|50.6|50.1|51.46|50.96|50.56|50.06|629
1762288500000|2025-11-04 20:35:00|50.61|50.11|51.25|50.75|51.48|50.98|50.59|50.09|578
1762288800000|2025-11-04 20:40:00|51.24|50.74|51.68|51.18|51.88|51.38|51.21|50.71|649
1762289100000|2025-11-04 20:45:00|51.69|51.19|51.65|51.15|51.87|51.37|51.53|51.03|527
1762289400000|2025-11-04 20:50:00|51.64|51.14|51.26|50.76|51.73|51.23|51.21|50.71|560
1762289700000|2025-11-04 20:55:00|51.25|50.75|51.29|50.79|51.42|50.92|50.98|50.48|561
1762290000000|2025-11-04 21:00:00|51.27|50.77|51.58|51.08|51.66|51.16|51.09|50.59|528
1762290300000|2025-11-04 21:05:00|51.57|51.07|51.21|50.71|51.61|51.11|51.07|50.57|482
1762290600000|2025-11-04 21:10:00|51.22|50.72|51.02|50.52|51.41|50.91|50.95|50.45|466
1762290900000|2025-11-04 21:15:00|51.01|50.51|51.04|50.54|51.18|50.68|50.81|50.31|601
1762291200000|2025-11-04 21:20:00|51.03|50.53|50.66|50.16|51.07|50.57|50.61|50.11|487
1762291500000|2025-11-04 21:25:00|50.65|50.15|50.51|50.01|50.76|50.26|50.4|49.9|469
1762291800000|2025-11-04 21:30:00|50.52|50.02|49.68|49.18|50.53|50.03|49.68|49.18|652
1762292100000|2025-11-04 21:35:00|49.7|49.2|49.93|49.43|49.97|49.47|49.28|48.78|777
1762292400000|2025-11-04 21:40:00|49.94|49.44|49.81|49.31|50.12|49.62|49.49|48.99|624
1762292700000|2025-11-04 21:45:00|49.8|49.3|50.07|49.57|50.79|50.29|49.8|49.3|673
1762293000000|2025-11-04 21:50:00|50.09|49.59|50.36|49.86|50.44|49.94|49.99|49.49|667
1762293300000|2025-11-04 21:55:00|50.37|49.87|51.3|50.8|51.36|50.86|50.37|49.87|723
1762293600000|2025-11-04 22:00:00|51.31|50.81|51.58|51.08|51.74|51.24|51.05|50.55|603
1762293900000|2025-11-04 22:05:00|51.57|51.07|51.95|51.45|51.95|51.45|51.44|50.94|465
1762294200000|2025-11-04 22:10:00|51.96|51.46|52.08|51.58|52.15|51.65|51.88|51.38|429
1762294500000|2025-11-04 22:15:00|52.1|51.6|52.31|51.81|52.37|51.87|52.03|51.53|439
1762294800000|2025-11-04 22:20:00|52.29|51.79|52.35|51.85|52.41|51.91|52.14|51.64|287
1762295100000|2025-11-04 22:25:00|52.36|51.86|52.37|51.87|52.38|51.88|52.15|51.65|254
1762295400000|2025-11-04 22:30:00|52.38|51.88|52.56|52.06|52.64|52.14|52.3|51.8|214
1762295700000|2025-11-04 22:35:00|52.55|52.05|52.37|51.87|52.72|52.22|52.2|51.7|249
1762296000000|2025-11-04 22:40:00|52.35|51.85|52.33|51.83|52.6|52.1|52.24|51.74|211
1762296300000|2025-11-04 22:45:00|52.32|51.82|52.49|51.99|52.65|52.15|52.32|51.82|155
1762296600000|2025-11-04 22:50:00|52.5|52|52.29|51.79|52.5|52|52.26|51.76|157
1762296900000|2025-11-04 22:55:00|52.3|51.8|52.61|52.11|52.61|52.11|52.29|51.79|210
1762297200000|2025-11-04 23:00:00|52.62|52.12|52.63|52.13|52.7|52.2|52.42|51.92|442
1762297500000|2025-11-04 23:05:00|52.64|52.14|52.59|52.09|52.87|52.37|52.56|52.06|315
1762297800000|2025-11-04 23:10:00|52.58|52.08|52.55|52.05|52.73|52.23|52.45|51.95|426
1762298100000|2025-11-04 23:15:00|52.54|52.04|52.41|51.91|52.62|52.12|52.4|51.9|354
1762298400000|2025-11-04 23:20:00|52.4|51.9|52.46|51.96|52.5|52|52.29|51.79|419
1762298700000|2025-11-04 23:25:00|52.48|51.98|52.4|51.9|52.53|52.03|52.38|51.88|426
1762299000000|2025-11-04 23:30:00|52.41|51.91|52.3|51.8|52.47|51.97|52.26|51.76|360
1762299300000|2025-11-04 23:35:00|52.31|51.81|52.22|51.72|52.41|51.91|52.2|51.7|505
1762299600000|2025-11-04 23:40:00|52.21|51.71|52.33|51.83|52.43|51.93|52.13|51.63|490
1762299900000|2025-11-04 23:45:00|52.34|51.84|52.4|51.9|52.47|51.97|52.28|51.78|399
1762300200000|2025-11-04 23:50:00|52.39|51.89|52.49|51.99|52.61|52.11|52.36|51.86|413
1762300500000|2025-11-04 23:55:00|52.5|52|52.33|51.83|52.58|52.08|52.32|51.82|413
1762300800000|2025-11-05 00:00:00|52.32|51.82|52.27|51.77|52.53|52.03|52.24|51.74|383
1762301100000|2025-11-05 00:05:00|52.26|51.76|52.27|51.77|52.34|51.84|52.23|51.73|413
1762301400000|2025-11-05 00:10:00|52.28|51.78|52.24|51.74|52.42|51.92|52.22|51.72|378
1762301700000|2025-11-05 00:15:00|52.23|51.73|52.62|52.12|52.64|52.14|52.22|51.72|341
1762302000000|2025-11-05 00:20:00|52.63|52.13|52.27|51.77|52.71|52.21|52.26|51.76|483
1762302300000|2025-11-05 00:25:00|52.26|51.76|52.02|51.52|52.28|51.78|52|51.5|375
1762302600000|2025-11-05 00:30:00|52.03|51.53|51.77|51.27|52.08|51.58|51.7|51.2|376
1762302900000|2025-11-05 00:35:00|51.76|51.26|51.76|51.26|51.87|51.37|51.62|51.12|270
1762303200000|2025-11-05 00:40:00|51.75|51.25|51.45|50.95|51.77|51.27|51.45|50.95|236
1762303500000|2025-11-05 00:45:00|51.46|50.96|51.68|51.18|51.71|51.21|51.46|50.96|306
1762303800000|2025-11-05 00:50:00|51.69|51.19|51.85|51.35|51.85|51.35|51.54|51.04|364
1762304100000|2025-11-05 00:55:00|51.84|51.34|51.76|51.26|51.92|51.42|51.73|51.23|369
1762304400000|2025-11-05 01:00:00|51.77|51.27|51.42|50.92|51.8|51.3|51.42|50.92|266
1762304700000|2025-11-05 01:05:00|51.43|50.93|51.21|50.71|51.5|51|51.12|50.62|384
1762305000000|2025-11-05 01:10:00|51.23|50.73|51.39|50.89|51.46|50.96|51.23|50.73|505
1762305300000|2025-11-05 01:15:00|51.38|50.88|50.64|50.14|51.38|50.88|50.61|50.11|509
1762305600000|2025-11-05 01:20:00|50.65|50.15|50.46|49.96|50.83|50.33|50.37|49.87|616
1762305900000|2025-11-05 01:25:00|50.45|49.95|50.25|49.75|50.48|49.98|50.12|49.62|532
1762306200000|2025-11-05 01:30:00|50.24|49.74|50.18|49.68|50.73|50.23|49.97|49.47|653
1762306500000|2025-11-05 01:35:00|50.19|49.69|49.77|49.27|50.39|49.89|49.74|49.24|560
1762306800000|2025-11-05 01:40:00|49.78|49.28|49.97|49.47|50.14|49.64|49.77|49.27|547
1762307100000|2025-11-05 01:45:00|49.96|49.46|50.82|50.32|50.9|50.4|49.91|49.41|562
1762307400000|2025-11-05 01:50:00|50.8|50.3|51.33|50.83|51.34|50.84|50.51|50.01|638
1762307700000|2025-11-05 01:55:00|51.32|50.82|51.44|50.94|51.69|51.19|51.17|50.67|615
1762308000000|2025-11-05 02:00:00|51.45|50.95|51.99|51.49|52.2|51.7|51.44|50.94|641
1762308300000|2025-11-05 02:05:00|52|51.5|52.32|51.82|52.47|51.97|51.99|51.49|589
1762308600000|2025-11-05 02:10:00|52.31|51.81|52.32|51.82|52.55|52.05|52.1|51.6|611
1762308900000|2025-11-05 02:15:00|52.31|51.81|52.52|52.02|52.69|52.19|52.09|51.59|652
1762309200000|2025-11-05 02:20:00|52.53|52.03|52.4|51.9|52.57|52.07|52.19|51.69|590
1762309500000|2025-11-05 02:25:00|52.39|51.89|52.21|51.71|52.39|51.89|51.96|51.46|584
1762309800000|2025-11-05 02:30:00|52.23|51.73|52.46|51.96|52.47|51.97|52.1|51.6|594
1762310100000|2025-11-05 02:35:00|52.45|51.95|52.64|52.14|52.68|52.18|52.36|51.86|584
1762310400000|2025-11-05 02:40:00|52.66|52.16|52.73|52.23|52.74|52.24|52.5|52|583
1762310700000|2025-11-05 02:45:00|52.74|52.24|52.65|52.15|52.93|52.43|52.55|52.05|569
1762311000000|2025-11-05 02:50:00|52.66|52.16|52.89|52.39|52.99|52.49|52.64|52.14|629
1762311300000|2025-11-05 02:55:00|52.88|52.38|53.16|52.66|53.25|52.75|52.78|52.28|555
1762311600000|2025-11-05 03:00:00|53.17|52.67|53.48|52.98|53.51|53.01|53.01|52.51|560
1762311900000|2025-11-05 03:05:00|53.49|52.99|53.11|52.61|53.49|52.99|53.03|52.53|556
1762312200000|2025-11-05 03:10:00|53.12|52.62|53.08|52.58|53.14|52.64|53|52.5|409
1762312500000|2025-11-05 03:15:00|53.07|52.57|52.97|52.47|53.14|52.64|52.87|52.37|393
1762312800000|2025-11-05 03:20:00|52.96|52.46|53.2|52.7|53.24|52.74|52.95|52.45|410
1762313100000|2025-11-05 03:25:00|53.19|52.69|53.39|52.89|53.45|52.95|53.17|52.67|423
1762313400000|2025-11-05 03:30:00|53.38|52.88|53.49|52.99|53.52|53.02|53.27|52.77|435
1762313700000|2025-11-05 03:35:00|53.5|53|53.45|52.95|53.51|53.01|53.31|52.81|412
1762314000000|2025-11-05 03:40:00|53.46|52.96|53.52|53.02|53.57|53.07|53.41|52.91|350
1762314300000|2025-11-05 03:45:00|53.53|53.03|53.48|52.98|53.58|53.08|53.44|52.94|399
1762314600000|2025-11-05 03:50:00|53.49|52.99|53.52|53.02|53.67|53.17|53.37|52.87|374
1762314900000|2025-11-05 03:55:00|53.53|53.03|53.52|53.02|53.63|53.13|53.41|52.91|290
1762315200000|2025-11-05 04:00:00|53.51|53.01|53.5|53|53.65|53.15|53.46|52.96|336
1762315500000|2025-11-05 04:05:00|53.51|53.01|53.37|52.87|53.67|53.17|53.34|52.84|318
1762315800000|2025-11-05 04:10:00|53.36|52.86|53.39|52.89|53.44|52.94|53.32|52.82|330
1762316100000|2025-11-05 04:15:00|53.4|52.9|53.34|52.84|53.46|52.96|53.3|52.8|377
1762316400000|2025-11-05 04:20:00|53.35|52.85|53.22|52.72|53.4|52.9|53.21|52.71|230
1762316700000|2025-11-05 04:25:00|53.23|52.73|53.18|52.68|53.29|52.79|53.11|52.61|280
1762317000000|2025-11-05 04:30:00|53.19|52.69|53.24|52.74|53.41|52.91|53.15|52.65|301
1762317300000|2025-11-05 04:35:00|53.25|52.75|53.52|53.02|53.65|53.15|53.25|52.75|269
1762317600000|2025-11-05 04:40:00|53.53|53.03|53.75|53.25|53.8|53.3|53.53|53.03|298
1762317900000|2025-11-05 04:45:00|53.76|53.26|53.72|53.22|53.76|53.26|53.57|53.07|306
1762318200000|2025-11-05 04:50:00|53.73|53.23|53.49|52.99|53.77|53.27|53.48|52.98|240
1762318500000|2025-11-05 04:55:00|53.48|52.98|53.54|53.04|53.56|53.06|53.43|52.93|193
1762318800000|2025-11-05 05:00:00|53.53|53.03|53.65|53.15|53.65|53.15|53.5|53|246
1762319100000|2025-11-05 05:05:00|53.64|53.14|53.83|53.33|53.84|53.34|53.57|53.07|315
1762319400000|2025-11-05 05:10:00|53.84|53.34|53.94|53.44|54.01|53.51|53.8|53.3|313
1762319700000|2025-11-05 05:15:00|53.95|53.45|53.81|53.31|54|53.5|53.76|53.26|219
1762320000000|2025-11-05 05:20:00|53.8|53.3|53.62|53.12|53.82|53.32|53.62|53.12|205
1762320300000|2025-11-05 05:25:00|53.63|53.13|53.68|53.18|53.7|53.2|53.55|53.05|166
1762320600000|2025-11-05 05:30:00|53.69|53.19|53.83|53.33|53.89|53.39|53.69|53.19|278
1762320900000|2025-11-05 05:35:00|53.84|53.34|53.72|53.22|53.84|53.34|53.61|53.11|227
1762321200000|2025-11-05 05:40:00|53.73|53.23|53.7|53.2|53.77|53.27|53.69|53.19|85
1762321500000|2025-11-05 05:45:00|53.69|53.19|53.57|53.07|53.69|53.19|53.55|53.05|204
1762321800000|2025-11-05 05:50:00|53.58|53.08|53.61|53.11|53.67|53.17|53.52|53.02|186
1762322100000|2025-11-05 05:55:00|53.6|53.1|53.63|53.13|53.66|53.16|53.57|53.07|98
1762322400000|2025-11-05 06:00:00|53.62|53.12|53.52|53.02|53.68|53.18|53.49|52.99|142
1762322700000|2025-11-05 06:05:00|53.51|53.01|53.55|53.05|53.58|53.08|53.44|52.94|160
1762323000000|2025-11-05 06:10:00|53.54|53.04|53.47|52.97|53.56|53.06|53.41|52.91|142
1762323300000|2025-11-05 06:15:00|53.48|52.98|53.64|53.14|53.73|53.23|53.39|52.89|222
1762323600000|2025-11-05 06:20:00|53.63|53.13|53.43|52.93|53.66|53.16|53.31|52.81|226
1762323900000|2025-11-05 06:25:00|53.44|52.94|53.43|52.93|53.45|52.95|53.38|52.88|104
1762324200000|2025-11-05 06:30:00|53.42|52.92|53.68|53.18|53.69|53.19|53.41|52.91|207
1762324500000|2025-11-05 06:35:00|53.69|53.19|53.53|53.03|53.73|53.23|53.5|53|108
1762324800000|2025-11-05 06:40:00|53.52|53.02|53.49|52.99|53.55|53.05|53.45|52.95|81
1762325100000|2025-11-05 06:45:00|53.48|52.98|53.55|53.05|53.55|53.05|53.44|52.94|149
1762325400000|2025-11-05 06:50:00|53.56|53.06|53.71|53.21|53.78|53.28|53.56|53.06|165
1762325700000|2025-11-05 06:55:00|53.7|53.2|53.82|53.32|53.83|53.33|53.7|53.2|139
1762326000000|2025-11-05 07:00:00|53.81|53.31|53.65|53.15|53.83|53.33|53.63|53.13|141
1762326300000|2025-11-05 07:05:00|53.64|53.14|53.6|53.1|53.66|53.16|53.58|53.08|104
1762326600000|2025-11-05 07:10:00|53.61|53.11|53.6|53.1|53.62|53.12|53.46|52.96|139
1762326900000|2025-11-05 07:15:00|53.59|53.09|53.58|53.08|53.67|53.17|53.54|53.04|149
1762327200000|2025-11-05 07:20:00|53.59|53.09|53.42|52.92|53.6|53.1|53.28|52.78|117
1762327500000|2025-11-05 07:25:00|53.41|52.91|53.4|52.9|53.44|52.94|53.32|52.82|108
1762327800000|2025-11-05 07:30:00|53.41|52.91|53.5|53|53.57|53.07|53.37|52.87|171
1762328100000|2025-11-05 07:35:00|53.51|53.01|53.53|53.03|53.55|53.05|53.38|52.88|161
1762328400000|2025-11-05 07:40:00|53.52|53.02|53.65|53.15|53.65|53.15|53.52|53.02|218
1762328700000|2025-11-05 07:45:00|53.64|53.14|53.71|53.21|53.74|53.24|53.59|53.09|181
1762329000000|2025-11-05 07:50:00|53.72|53.22|53.78|53.28|53.81|53.31|53.65|53.15|231
1762329300000|2025-11-05 07:55:00|53.77|53.27|53.71|53.21|53.84|53.34|53.69|53.19|159
1762329600000|2025-11-05 08:00:00|53.7|53.2|53.34|52.84|53.7|53.2|53.3|52.8|239
1762329900000|2025-11-05 08:05:00|53.35|52.85|53.52|53.02|53.52|53.02|53.34|52.84|146
1762330200000|2025-11-05 08:10:00|53.53|53.03|53.39|52.89|53.56|53.06|53.33|52.83|152
1762330500000|2025-11-05 08:15:00|53.4|52.9|53.25|52.75|53.43|52.93|53.25|52.75|109
1762330800000|2025-11-05 08:20:00|53.23|52.73|52.75|52.25|53.24|52.74|52.68|52.18|249
1762331100000|2025-11-05 08:25:00|52.77|52.27|52.95|52.45|53.02|52.52|52.76|52.26|201
1762331400000|2025-11-05 08:30:00|52.94|52.44|53.2|52.7|53.3|52.8|52.87|52.37|265
1762331700000|2025-11-05 08:35:00|53.21|52.71|53.04|52.54|53.24|52.74|53.02|52.52|280
1762332000000|2025-11-05 08:40:00|53.03|52.53|52.92|52.42|53.08|52.58|52.86|52.36|184
1762332300000|2025-11-05 08:45:00|52.91|52.41|52.7|52.2|52.93|52.43|52.57|52.07|321
1762332600000|2025-11-05 08:50:00|52.72|52.22|52.91|52.41|53|52.5|52.72|52.22|284
1762332900000|2025-11-05 08:55:00|52.92|52.42|53|52.5|53.07|52.57|52.91|52.41|226
1762333200000|2025-11-05 09:00:00|52.99|52.49|53.12|52.62|53.23|52.73|52.94|52.44|266
1762333500000|2025-11-05 09:05:00|53.11|52.61|53.43|52.93|53.49|52.99|53.09|52.59|412
1762333800000|2025-11-05 09:10:00|53.42|52.92|53.25|52.75|53.43|52.93|53.18|52.68|294
1762334100000|2025-11-05 09:15:00|53.24|52.74|53.3|52.8|53.52|53.02|53.21|52.71|237
1762334400000|2025-11-05 09:20:00|53.29|52.79|53.34|52.84|53.43|52.93|53.19|52.69|207
1762334700000|2025-11-05 09:25:00|53.35|52.85|53.46|52.96|53.5|53|53.35|52.85|275
1762335000000|2025-11-05 09:30:00|53.45|52.95|53.32|52.82|53.49|52.99|53.23|52.73|232
1762335300000|2025-11-05 09:35:00|53.33|52.83|53.5|53|53.5|53|53.29|52.79|357
1762335600000|2025-11-05 09:40:00|53.49|52.99|53.44|52.94|53.54|53.04|53.38|52.88|208
1762335900000|2025-11-05 09:45:00|53.43|52.93|53.46|52.96|53.48|52.98|53.32|52.82|163
1762336200000|2025-11-05 09:50:00|53.45|52.95|53.41|52.91|53.51|53.01|53.38|52.88|275
1762336500000|2025-11-05 09:55:00|53.43|52.93|53.44|52.94|53.52|53.02|53.41|52.91|131
1762336800000|2025-11-05 10:00:00|53.43|52.93|53.34|52.84|53.45|52.95|53.2|52.7|273
1762337100000|2025-11-05 10:05:00|53.35|52.85|53.27|52.77|53.45|52.95|53.23|52.73|284
1762337400000|2025-11-05 10:10:00|53.28|52.78|53.18|52.68|53.28|52.78|53.11|52.61|196
1762337700000|2025-11-05 10:15:00|53.17|52.67|53.18|52.68|53.31|52.81|53.07|52.57|205
1762338000000|2025-11-05 10:20:00|53.19|52.69|53.29|52.79|53.32|52.82|53.07|52.57|207
1762338300000|2025-11-05 10:25:00|53.28|52.78|53.24|52.74|53.31|52.81|53.16|52.66|284
1762338600000|2025-11-05 10:30:00|53.23|52.73|53.24|52.74|53.34|52.84|53.19|52.69|296
1762338900000|2025-11-05 10:35:00|53.25|52.75|53.06|52.56|53.34|52.84|53|52.5|286
1762339200000|2025-11-05 10:40:00|53.07|52.57|53.07|52.57|53.14|52.64|53.01|52.51|186
1762339500000|2025-11-05 10:45:00|53.06|52.56|52.88|52.38|53.1|52.6|52.84|52.34|184
1762339800000|2025-11-05 10:50:00|52.87|52.37|52.7|52.2|52.9|52.4|52.7|52.2|149
1762340100000|2025-11-05 10:55:00|52.71|52.21|52.78|52.28|52.85|52.35|52.7|52.2|191
1762340400000|2025-11-05 11:00:00|52.77|52.27|52.97|52.47|52.98|52.48|52.76|52.26|267
1762340700000|2025-11-05 11:05:00|52.99|52.49|53.13|52.63|53.21|52.71|52.98|52.48|192
1762341000000|2025-11-05 11:10:00|53.12|52.62|53.15|52.65|53.27|52.77|53|52.5|239
1762341300000|2025-11-05 11:15:00|53.14|52.64|53.29|52.79|53.41|52.91|53.12|52.62|277
1762341600000|2025-11-05 11:20:00|53.28|52.78|53.44|52.94|53.44|52.94|53.25|52.75|340
1762341900000|2025-11-05 11:25:00|53.45|52.95|53.39|52.89|53.57|53.07|53.33|52.83|274
1762342200000|2025-11-05 11:30:00|53.38|52.88|53.45|52.95|53.5|53|53.37|52.87|359
1762342500000|2025-11-05 11:35:00|53.46|52.96|53.61|53.11|53.62|53.12|53.45|52.95|273
1762342800000|2025-11-05 11:40:00|53.6|53.1|53.63|53.13|53.68|53.18|53.53|53.03|152
1762343100000|2025-11-05 11:45:00|53.64|53.14|53.72|53.22|53.74|53.24|53.59|53.09|262
1762343400000|2025-11-05 11:50:00|53.71|53.21|53.72|53.22|53.87|53.37|53.71|53.21|249
1762343700000|2025-11-05 11:55:00|53.73|53.23|53.76|53.26|53.81|53.31|53.71|53.21|320
1762344000000|2025-11-05 12:00:00|53.77|53.27|53.7|53.2|53.85|53.35|53.7|53.2|270
1762344300000|2025-11-05 12:05:00|53.71|53.21|53.77|53.27|53.8|53.3|53.65|53.15|217
1762344600000|2025-11-05 12:10:00|53.76|53.26|53.73|53.23|53.78|53.28|53.69|53.19|141
1762344900000|2025-11-05 12:15:00|53.72|53.22|53.94|53.44|53.94|53.44|53.66|53.16|221
1762345200000|2025-11-05 12:20:00|53.95|53.45|54|53.5|54.08|53.58|53.92|53.42|277
1762345500000|2025-11-05 12:25:00|54.01|53.51|54.08|53.58|54.25|53.75|53.94|53.44|451
1762345800000|2025-11-05 12:30:00|54.07|53.57|53.95|53.45|54.07|53.57|53.87|53.37|374
1762346100000|2025-11-05 12:35:00|53.94|53.44|53.97|53.47|54.06|53.56|53.91|53.41|206
1762346400000|2025-11-05 12:40:00|53.96|53.46|54.16|53.66|54.18|53.68|53.96|53.46|253
1762346700000|2025-11-05 12:45:00|54.17|53.67|54.02|53.52|54.17|53.67|53.95|53.45|300
1762347000000|2025-11-05 12:50:00|54.01|53.51|53.96|53.46|54.08|53.58|53.89|53.39|341
1762347300000|2025-11-05 12:55:00|53.95|53.45|54.1|53.6|54.11|53.61|53.92|53.42|234
1762347600000|2025-11-05 13:00:00|54.09|53.59|54.14|53.64|54.17|53.67|54.04|53.54|337
1762347900000|2025-11-05 13:05:00|54.13|53.63|54|53.5|54.13|53.63|53.95|53.45|322
1762348200000|2025-11-05 13:10:00|53.99|53.49|53.92|53.42|53.99|53.49|53.88|53.38|282
1762348500000|2025-11-05 13:15:00|53.91|53.41|53.92|53.42|53.95|53.45|53.81|53.31|344
1762348800000|2025-11-05 13:20:00|53.91|53.41|53.95|53.45|54|53.5|53.87|53.37|336
1762349100000|2025-11-05 13:25:00|53.96|53.46|53.98|53.48|54.02|53.52|53.91|53.41|164
1762349400000|2025-11-05 13:30:00|53.97|53.47|53.87|53.37|53.98|53.48|53.86|53.36|191
1762349700000|2025-11-05 13:35:00|53.86|53.36|54.06|53.56|54.06|53.56|53.83|53.33|173
1762350000000|2025-11-05 13:40:00|54.07|53.57|54.15|53.65|54.35|53.85|54.05|53.55|277
1762350300000|2025-11-05 13:45:00|54.14|53.64|54.31|53.81|54.4|53.9|54.11|53.61|297
1762350600000|2025-11-05 13:50:00|54.32|53.82|54.58|54.08|54.66|54.16|54.32|53.82|298
1762350900000|2025-11-05 13:55:00|54.57|54.07|54.47|53.97|54.58|54.08|54.36|53.86|192
1762351200000|2025-11-05 14:00:00|54.46|53.96|54.64|54.14|54.68|54.18|54.41|53.91|178
1762351500000|2025-11-05 14:05:00|54.65|54.15|54.54|54.04|54.76|54.26|54.49|53.99|140
1762351800000|2025-11-05 14:10:00|54.53|54.03|54.51|54.01|54.62|54.12|54.49|53.99|163
1762352100000|2025-11-05 14:15:00|54.5|54|54.52|54.02|54.52|54.02|54.37|53.87|167
1762352400000|2025-11-05 14:20:00|54.51|54.01|54.42|53.92|54.6|54.1|54.36|53.86|257
1762352700000|2025-11-05 14:25:00|54.41|53.91|54.32|53.82|54.46|53.96|54.29|53.79|207
1762353000000|2025-11-05 14:30:00|54.31|53.81|54.01|53.51|54.49|53.99|54.01|53.51|356
1762353300000|2025-11-05 14:35:00|54|53.5|54.21|53.71|54.23|53.73|53.93|53.43|406
1762353600000|2025-11-05 14:40:00|54.2|53.7|54.22|53.72|54.59|54.09|54.18|53.68|495
1762353900000|2025-11-05 14:45:00|54.25|53.75|54.44|53.94|54.45|53.95|54.15|53.65|436
1762354200000|2025-11-05 14:50:00|54.43|53.93|54.62|54.12|54.78|54.28|54.38|53.88|486
1762354500000|2025-11-05 14:55:00|54.61|54.11|54.43|53.93|54.63|54.13|54.35|53.85|399
1762354800000|2025-11-05 15:00:00|54.42|53.92|54.28|53.78|54.45|53.95|54.22|53.72|579
1762355100000|2025-11-05 15:05:00|54.29|53.79|54.62|54.12|54.64|54.14|54.25|53.75|552
1762355400000|2025-11-05 15:10:00|54.63|54.13|54.42|53.92|54.63|54.13|54.4|53.9|335
1762355700000|2025-11-05 15:15:00|54.41|53.91|54.53|54.03|54.6|54.1|54.33|53.83|455
1762356000000|2025-11-05 15:20:00|54.52|54.02|54.57|54.07|54.64|54.14|54.31|53.81|532
1762356300000|2025-11-05 15:25:00|54.58|54.08|54.57|54.07|54.69|54.19|54.43|53.93|416
1762356600000|2025-11-05 15:30:00|54.56|54.06|54.58|54.08|54.64|54.14|54.48|53.98|477
1762356900000|2025-11-05 15:35:00|54.57|54.07|54.67|54.17|54.7|54.2|54.52|54.02|426
1762357200000|2025-11-05 15:40:00|54.68|54.18|54.79|54.29|54.98|54.48|54.67|54.17|425
1762357500000|2025-11-05 15:45:00|54.8|54.3|54.96|54.46|55.02|54.52|54.78|54.28|332
1762357800000|2025-11-05 15:50:00|54.95|54.45|55.1|54.6|55.1|54.6|54.82|54.32|473
1762358100000|2025-11-05 15:55:00|55.09|54.59|55.14|54.64|55.14|54.64|55.01|54.51|263
1762358400000|2025-11-05 16:00:00|55.15|54.65|54.97|54.47|55.15|54.65|54.86|54.36|323
1762358700000|2025-11-05 16:05:00|54.96|54.46|55|54.5|55.12|54.62|54.91|54.41|406
1762359000000|2025-11-05 16:10:00|54.99|54.49|54.71|54.21|54.99|54.49|54.68|54.18|322
1762359300000|2025-11-05 16:15:00|54.72|54.22|54.76|54.26|54.82|54.32|54.64|54.14|375
1762359600000|2025-11-05 16:20:00|54.75|54.25|54.63|54.13|54.77|54.27|54.52|54.02|422
1762359900000|2025-11-05 16:25:00|54.64|54.14|54.77|54.27|54.78|54.28|54.6|54.1|328
1762360200000|2025-11-05 16:30:00|54.78|54.28|55.01|54.51|55.02|54.52|54.74|54.24|442
1762360500000|2025-11-05 16:35:00|55.02|54.52|55|54.5|55.07|54.57|54.88|54.38|341
1762360800000|2025-11-05 16:40:00|55.01|54.51|54.8|54.3|55.02|54.52|54.78|54.28|335
1762361100000|2025-11-05 16:45:00|54.81|54.31|55|54.5|55.02|54.52|54.77|54.27|325
1762361400000|2025-11-05 16:50:00|55.01|54.51|55.12|54.62|55.12|54.62|54.91|54.41|286
1762361700000|2025-11-05 16:55:00|55.13|54.63|55.15|54.65|55.18|54.68|55.07|54.57|322
1762362000000|2025-11-05 17:00:00|55.16|54.66|54.86|54.36|55.16|54.66|54.85|54.35|335
1762362300000|2025-11-05 17:05:00|54.87|54.37|54.83|54.33|54.91|54.41|54.79|54.29|448
1762362600000|2025-11-05 17:10:00|54.84|54.34|54.68|54.18|54.84|54.34|54.65|54.15|489
1762362900000|2025-11-05 17:15:00|54.69|54.19|54.84|54.34|54.86|54.36|54.65|54.15|531
1762363200000|2025-11-05 17:20:00|54.85|54.35|55.04|54.54|55.07|54.57|54.84|54.34|423
1762363500000|2025-11-05 17:25:00|55.06|54.56|54.92|54.42|55.08|54.58|54.92|54.42|350
1762363800000|2025-11-05 17:30:00|54.91|54.41|55.03|54.53|55.07|54.57|54.9|54.4|179
1762364100000|2025-11-05 17:35:00|55.02|54.52|54.93|54.43|55.02|54.52|54.91|54.41|144
1762364400000|2025-11-05 17:40:00|54.92|54.42|54.86|54.36|54.92|54.42|54.79|54.29|339
1762364700000|2025-11-05 17:45:00|54.85|54.35|54.72|54.22|54.87|54.37|54.7|54.2|210
1762365000000|2025-11-05 17:50:00|54.71|54.21|54.89|54.39|54.9|54.4|54.7|54.2|280
1762365300000|2025-11-05 17:55:00|54.9|54.4|54.92|54.42|54.95|54.45|54.81|54.31|289
1762365600000|2025-11-05 18:00:00|54.91|54.41|54.93|54.43|54.96|54.46|54.82|54.32|301
1762365900000|2025-11-05 18:05:00|54.94|54.44|54.85|54.35|55.05|54.55|54.84|54.34|209
1762366200000|2025-11-05 18:10:00|54.86|54.36|54.88|54.38|54.92|54.42|54.83|54.33|117
1762366500000|2025-11-05 18:15:00|54.87|54.37|55.01|54.51|55.09|54.59|54.85|54.35|357
1762366800000|2025-11-05 18:20:00|55.03|54.53|54.98|54.48|55.03|54.53|54.93|54.43|205
1762367100000|2025-11-05 18:25:00|54.99|54.49|54.85|54.35|55.01|54.51|54.7|54.2|264
1762367400000|2025-11-05 18:30:00|54.84|54.34|54.83|54.33|54.91|54.41|54.78|54.28|172
1762367700000|2025-11-05 18:35:00|54.82|54.32|55.04|54.54|55.08|54.58|54.81|54.31|367
1762368000000|2025-11-05 18:40:00|55.03|54.53|54.96|54.46|55.07|54.57|54.91|54.41|325
1762368300000|2025-11-05 18:45:00|54.94|54.44|55.16|54.66|55.18|54.68|54.86|54.36|433
1762368600000|2025-11-05 18:50:00|55.17|54.67|55.15|54.65|55.29|54.79|55.06|54.56|225
1762368900000|2025-11-05 18:55:00|55.14|54.64|55.04|54.54|55.15|54.65|55.03|54.53|80
1762369200000|2025-11-05 19:00:00|55.03|54.53|54.94|54.44|55.07|54.57|54.94|54.44|143
1762369500000|2025-11-05 19:05:00|54.95|54.45|54.84|54.34|54.97|54.47|54.75|54.25|103
1762369800000|2025-11-05 19:10:00|54.85|54.35|54.88|54.38|54.88|54.38|54.83|54.33|157
1762370100000|2025-11-05 19:15:00|54.87|54.37|55.01|54.51|55.1|54.6|54.84|54.34|156
1762370400000|2025-11-05 19:20:00|55.02|54.52|54.73|54.23|55.04|54.54|54.68|54.18|220
1762370700000|2025-11-05 19:25:00|54.74|54.24|54.67|54.17|54.88|54.38|54.67|54.17|329
1762371000000|2025-11-05 19:30:00|54.68|54.18|54.75|54.25|54.77|54.27|54.67|54.17|275
1762371300000|2025-11-05 19:35:00|54.76|54.26|54.87|54.37|54.89|54.39|54.72|54.22|317
1762371600000|2025-11-05 19:40:00|54.86|54.36|54.73|54.23|54.86|54.36|54.73|54.23|228
1762371900000|2025-11-05 19:45:00|54.74|54.24|54.49|53.99|54.75|54.25|54.47|53.97|236
1762372200000|2025-11-05 19:50:00|54.48|53.98|54.58|54.08|54.6|54.1|54.48|53.98|311
1762372500000|2025-11-05 19:55:00|54.59|54.09|54.61|54.11|54.63|54.13|54.54|54.04|430
1762372800000|2025-11-05 20:00:00|54.6|54.1|54.6|54.1|54.66|54.16|54.56|54.06|299
1762373100000|2025-11-05 20:05:00|54.61|54.11|54.74|54.24|54.77|54.27|54.6|54.1|247
1762373400000|2025-11-05 20:10:00|54.73|54.23|54.88|54.38|54.91|54.41|54.73|54.23|311
1762373700000|2025-11-05 20:15:00|54.87|54.37|54.74|54.24|54.89|54.39|54.71|54.21|178
1762374000000|2025-11-05 20:20:00|54.73|54.23|54.84|54.34|54.88|54.38|54.73|54.23|189
1762374300000|2025-11-05 20:25:00|54.83|54.33|54.58|54.08|54.84|54.34|54.56|54.06|207
1762374600000|2025-11-05 20:30:00|54.57|54.07|54.55|54.05|54.61|54.11|54.46|53.96|292
1762374900000|2025-11-05 20:35:00|54.57|54.07|54.5|54|54.62|54.12|54.39|53.89|296
1762375200000|2025-11-05 20:40:00|54.49|53.99|54.58|54.08|54.62|54.12|54.47|53.97|197
1762375500000|2025-11-05 20:45:00|54.59|54.09|54.67|54.17|54.68|54.18|54.46|53.96|333
1762375800000|2025-11-05 20:50:00|54.66|54.16|54.73|54.23|54.73|54.23|54.59|54.09|283
1762376100000|2025-11-05 20:55:00|54.72|54.22|54.68|54.18|54.72|54.22|54.61|54.11|303
1762376400000|2025-11-05 21:00:00|54.67|54.17|54.44|53.94|54.68|54.18|54.34|53.84|333
1762376700000|2025-11-05 21:05:00|54.45|53.95|54.36|53.86|54.47|53.97|54.31|53.81|277
1762377000000|2025-11-05 21:10:00|54.38|53.88|54.39|53.89|54.44|53.94|54.33|53.83|178
1762377300000|2025-11-05 21:15:00|54.37|53.87|54.47|53.97|54.53|54.03|54.35|53.85|230
1762377600000|2025-11-05 21:20:00|54.48|53.98|54.51|54.01|54.56|54.06|54.45|53.95|173
1762377900000|2025-11-05 21:25:00|54.52|54.02|54.43|53.93|54.53|54.03|54.32|53.82|237
1762378200000|2025-11-05 21:30:00|54.44|53.94|54.41|53.91|54.45|53.95|54.32|53.82|208
1762378500000|2025-11-05 21:35:00|54.42|53.92|54.28|53.78|54.47|53.97|54.16|53.66|270
1762378800000|2025-11-05 21:40:00|54.27|53.77|54.29|53.79|54.32|53.82|54.21|53.71|301
1762379100000|2025-11-05 21:45:00|54.28|53.78|54.52|54.02|54.53|54.03|54.27|53.77|341
1762379400000|2025-11-05 21:50:00|54.53|54.03|54.46|53.96|54.63|54.13|54.45|53.95|338
1762379700000|2025-11-05 21:55:00|54.47|53.97|54.49|53.99|54.54|54.04|54.45|53.95|273
1762380000000|2025-11-05 22:00:00|54.5|54|54.47|53.97|54.58|54.08|54.41|53.91|103
1762380300000|2025-11-05 22:05:00|54.46|53.96|54.65|54.15|54.65|54.15|54.43|53.93|96
1762380600000|2025-11-05 22:10:00|54.64|54.14|54.68|54.18|54.73|54.23|54.63|54.13|83
1762380900000|2025-11-05 22:15:00|54.67|54.17|54.64|54.14|54.77|54.27|54.62|54.12|102
1762381200000|2025-11-05 22:20:00|54.62|54.12|54.73|54.23|54.73|54.23|54.55|54.05|81
1762381500000|2025-11-05 22:25:00|54.72|54.22|54.7|54.2|54.78|54.28|54.67|54.17|105
1762381800000|2025-11-05 22:30:00|54.71|54.21|54.96|54.46|54.96|54.46|54.65|54.15|82
1762382100000|2025-11-05 22:35:00|54.95|54.45|55.01|54.51|55.09|54.59|54.91|54.41|77
1762382400000|2025-11-05 22:40:00|55|54.5|55|54.5|55.06|54.56|54.94|54.44|61
1762382700000|2025-11-05 22:45:00|55.01|54.51|54.95|54.45|55.02|54.52|54.92|54.42|63
1762383000000|2025-11-05 22:50:00|54.96|54.46|55.03|54.53|55.06|54.56|54.95|54.45|56
1762383300000|2025-11-05 22:55:00|55.02|54.52|55.02|54.52|55.06|54.56|54.98|54.48|92
1762383600000|2025-11-05 23:00:00|55.03|54.53|54.91|54.41|55.12|54.62|54.89|54.39|326
1762383900000|2025-11-05 23:05:00|54.9|54.4|54.93|54.43|54.99|54.49|54.89|54.39|227
1762384200000|2025-11-05 23:10:00|54.94|54.44|54.97|54.47|55.06|54.56|54.91|54.41|345
1762384500000|2025-11-05 23:15:00|54.96|54.46|54.98|54.48|55|54.5|54.92|54.42|316
1762384800000|2025-11-05 23:20:00|54.99|54.49|55|54.5|55.06|54.56|54.94|54.44|303
1762385100000|2025-11-05 23:25:00|55.01|54.51|55.09|54.59|55.11|54.61|54.94|54.44|197
1762385400000|2025-11-05 23:30:00|55.08|54.58|54.93|54.43|55.1|54.6|54.88|54.38|241
1762385700000|2025-11-05 23:35:00|54.94|54.44|54.91|54.41|54.98|54.48|54.87|54.37|275
1762386000000|2025-11-05 23:40:00|54.9|54.4|54.95|54.45|54.96|54.46|54.86|54.36|272
1762386300000|2025-11-05 23:45:00|54.94|54.44|54.88|54.38|55.01|54.51|54.87|54.37|244
1762386600000|2025-11-05 23:50:00|54.87|54.37|54.86|54.36|54.93|54.43|54.84|54.34|128
1762386900000|2025-11-05 23:55:00|54.85|54.35|54.78|54.28|54.88|54.38|54.76|54.26|172
1762387200000|2025-11-06 00:00:00|54.77|54.27|54.61|54.11|54.77|54.27|54.53|54.03|187
1762387500000|2025-11-06 00:05:00|54.6|54.1|54.63|54.13|54.65|54.15|54.51|54.01|228
1762387800000|2025-11-06 00:10:00|54.64|54.14|54.65|54.15|54.71|54.21|54.62|54.12|298
1762388100000|2025-11-06 00:15:00|54.64|54.14|54.61|54.11|54.74|54.24|54.58|54.08|291
1762388400000|2025-11-06 00:20:00|54.6|54.1|54.45|53.95|54.6|54.1|54.44|53.94|367
1762388700000|2025-11-06 00:25:00|54.44|53.94|54.55|54.05|54.57|54.07|54.42|53.92|309
1762389000000|2025-11-06 00:30:00|54.54|54.04|54.39|53.89|54.59|54.09|54.34|53.84|265
1762389300000|2025-11-06 00:35:00|54.37|53.87|54.37|53.87|54.5|54|54.3|53.8|263
1762389600000|2025-11-06 00:40:00|54.38|53.88|54.37|53.87|54.41|53.91|54.28|53.78|259
1762389900000|2025-11-06 00:45:00|54.39|53.89|54.4|53.9|54.43|53.93|54.29|53.79|268
1762390200000|2025-11-06 00:50:00|54.41|53.91|54.59|54.09|54.59|54.09|54.36|53.86|279
1762390500000|2025-11-06 00:55:00|54.6|54.1|54.52|54.02|54.6|54.1|54.49|53.99|237
1762390800000|2025-11-06 01:00:00|54.51|54.01|54.24|53.74|54.52|54.02|54.24|53.74|293
1762391100000|2025-11-06 01:05:00|54.25|53.75|54.12|53.62|54.3|53.8|54.02|53.52|338
1762391400000|2025-11-06 01:10:00|54.11|53.61|54.16|53.66|54.2|53.7|54.1|53.6|281
1762391700000|2025-11-06 01:15:00|54.17|53.67|53.98|53.48|54.23|53.73|53.97|53.47|281
1762392000000|2025-11-06 01:20:00|53.97|53.47|53.88|53.38|54.01|53.51|53.85|53.35|341
1762392300000|2025-11-06 01:25:00|53.87|53.37|53.82|53.32|53.89|53.39|53.73|53.23|296
1762392600000|2025-11-06 01:30:00|53.81|53.31|53.95|53.45|53.98|53.48|53.81|53.31|289
1762392900000|2025-11-06 01:35:00|53.94|53.44|54.22|53.72|54.24|53.74|53.94|53.44|391
1762393200000|2025-11-06 01:40:00|54.21|53.71|54.15|53.65|54.24|53.74|54.08|53.58|302
1762393500000|2025-11-06 01:45:00|54.14|53.64|54.17|53.67|54.34|53.84|54.13|53.63|273
1762393800000|2025-11-06 01:50:00|54.16|53.66|54.34|53.84|54.41|53.91|54.16|53.66|333
1762394100000|2025-11-06 01:55:00|54.33|53.83|54.35|53.85|54.43|53.93|54.33|53.83|224
1762394400000|2025-11-06 02:00:00|54.34|53.84|54.26|53.76|54.39|53.89|54.2|53.7|308
1762394700000|2025-11-06 02:05:00|54.25|53.75|54.18|53.68|54.36|53.86|54.18|53.68|290
1762395000000|2025-11-06 02:10:00|54.17|53.67|53.98|53.48|54.18|53.68|53.94|53.44|278
1762395300000|2025-11-06 02:15:00|53.99|53.49|54.28|53.78|54.28|53.78|53.99|53.49|345
1762395600000|2025-11-06 02:20:00|54.29|53.79|54.02|53.52|54.29|53.79|54.02|53.52|301
1762395900000|2025-11-06 02:25:00|54.03|53.53|54.04|53.54|54.07|53.57|53.96|53.46|315
1762396200000|2025-11-06 02:30:00|54.03|53.53|54.13|53.63|54.17|53.67|53.98|53.48|269
1762396500000|2025-11-06 02:35:00|54.14|53.64|54.28|53.78|54.28|53.78|54.14|53.64|182
1762396800000|2025-11-06 02:40:00|54.29|53.79|54.48|53.98|54.58|54.08|54.28|53.78|271
1762397100000|2025-11-06 02:45:00|54.49|53.99|54.66|54.16|54.82|54.32|54.49|53.99|312
1762397400000|2025-11-06 02:50:00|54.65|54.15|54.51|54.01|54.66|54.16|54.5|54|251
1762397700000|2025-11-06 02:55:00|54.52|54.02|54.51|54.01|54.6|54.1|54.5|54|177
1762398000000|2025-11-06 03:00:00|54.52|54.02|54.71|54.21|54.71|54.21|54.47|53.97|239
1762398300000|2025-11-06 03:05:00|54.72|54.22|54.63|54.13|54.72|54.22|54.49|53.99|327
1762398600000|2025-11-06 03:10:00|54.62|54.12|54.54|54.04|54.62|54.12|54.53|54.03|265
1762398900000|2025-11-06 03:15:00|54.55|54.05|54.68|54.18|54.76|54.26|54.53|54.03|448
1762399200000|2025-11-06 03:20:00|54.67|54.17|54.66|54.16|54.7|54.2|54.6|54.1|299
1762399500000|2025-11-06 03:25:00|54.65|54.15|54.49|53.99|54.67|54.17|54.47|53.97|230
1762399800000|2025-11-06 03:30:00|54.5|54|54.56|54.06|54.59|54.09|54.49|53.99|190
1762400100000|2025-11-06 03:35:00|54.57|54.07|54.6|54.1|54.65|54.15|54.56|54.06|198
1762400400000|2025-11-06 03:40:00|54.61|54.11|54.56|54.06|54.63|54.13|54.51|54.01|265
1762400700000|2025-11-06 03:45:00|54.55|54.05|54.64|54.14|54.64|54.14|54.55|54.05|127
1762401000000|2025-11-06 03:50:00|54.63|54.13|54.59|54.09|54.66|54.16|54.56|54.06|197
1762401300000|2025-11-06 03:55:00|54.58|54.08|54.57|54.07|54.63|54.13|54.53|54.03|246
1762401600000|2025-11-06 04:00:00|54.56|54.06|54.55|54.05|54.6|54.1|54.49|53.99|259
1762401900000|2025-11-06 04:05:00|54.54|54.04|54.47|53.97|54.61|54.11|54.45|53.95|193
1762402200000|2025-11-06 04:10:00|54.48|53.98|54.6|54.1|54.66|54.16|54.47|53.97|194
1762402500000|2025-11-06 04:15:00|54.59|54.09|54.55|54.05|54.63|54.13|54.5|54|116
1762402800000|2025-11-06 04:20:00|54.56|54.06|54.5|54|54.57|54.07|54.47|53.97|64
1762403100000|2025-11-06 04:25:00|54.49|53.99|54.44|53.94|54.5|54|54.43|53.93|104
1762403400000|2025-11-06 04:30:00|54.4|53.9|54.42|53.92|54.42|53.92|54.36|53.86|85
1762403700000|2025-11-06 04:35:00|54.43|53.93|54.41|53.91|54.47|53.97|54.36|53.86|81
1762404000000|2025-11-06 04:40:00|54.38|53.88|54.49|53.99|54.49|53.99|54.37|53.87|52
1762404300000|2025-11-06 04:45:00|54.5|54|54.61|54.11|54.75|54.25|54.49|53.99|230
1762404600000|2025-11-06 04:50:00|54.6|54.1|54.55|54.05|54.61|54.11|54.55|54.05|139
1762404900000|2025-11-06 04:55:00|54.54|54.04|54.53|54.03|54.57|54.07|54.51|54.01|108
1762405200000|2025-11-06 05:00:00|54.52|54.02|54.51|54.01|54.52|54.02|54.43|53.93|56
1762405500000|2025-11-06 05:05:00|54.5|54|54.25|53.75|54.51|54.01|54.23|53.73|109
1762405800000|2025-11-06 05:10:00|54.26|53.76|54.11|53.61|54.27|53.77|54.06|53.56|132
1762406100000|2025-11-06 05:15:00|54.1|53.6|54.02|53.52|54.1|53.6|53.92|53.42|118
1762406400000|2025-11-06 05:20:00|54.01|53.51|54.1|53.6|54.13|53.63|53.99|53.49|214
1762406700000|2025-11-06 05:25:00|54.09|53.59|53.98|53.48|54.1|53.6|53.95|53.45|91
1762407000000|2025-11-06 05:30:00|54|53.5|53.92|53.42|54.02|53.52|53.86|53.36|77
1762407300000|2025-11-06 05:35:00|53.91|53.41|53.76|53.26|53.96|53.46|53.76|53.26|157
1762407600000|2025-11-06 05:40:00|53.77|53.27|53.83|53.33|53.9|53.4|53.76|53.26|273
1762407900000|2025-11-06 05:45:00|53.84|53.34|53.78|53.28|53.86|53.36|53.74|53.24|199
1762408200000|2025-11-06 05:50:00|53.77|53.27|53.64|53.14|53.78|53.28|53.64|53.14|101
1762408500000|2025-11-06 05:55:00|53.65|53.15|53.75|53.25|53.75|53.25|53.63|53.13|188
1762408800000|2025-11-06 06:00:00|53.74|53.24|53.91|53.41|53.95|53.45|53.74|53.24|244
1762409100000|2025-11-06 06:05:00|53.92|53.42|53.9|53.4|54.04|53.54|53.81|53.31|210
1762409400000|2025-11-06 06:10:00|53.92|53.42|54.04|53.54|54.1|53.6|53.92|53.42|302
1762409700000|2025-11-06 06:15:00|54.06|53.56|54.06|53.56|54.16|53.66|53.97|53.47|291
1762410000000|2025-11-06 06:20:00|54.07|53.57|54.08|53.58|54.14|53.64|54.02|53.52|216
1762410300000|2025-11-06 06:25:00|54.07|53.57|54.09|53.59|54.1|53.6|54.02|53.52|120
1762410600000|2025-11-06 06:30:00|54.1|53.6|54.15|53.65|54.23|53.73|53.98|53.48|207
1762410900000|2025-11-06 06:35:00|54.14|53.64|54.15|53.65|54.23|53.73|54.1|53.6|175
1762411200000|2025-11-06 06:40:00|54.16|53.66|54.28|53.78|54.32|53.82|54.11|53.61|300
1762411500000|2025-11-06 06:45:00|54.29|53.79|53.9|53.4|54.29|53.79|53.81|53.31|422
1762411800000|2025-11-06 06:50:00|53.91|53.41|53.8|53.3|53.91|53.41|53.78|53.28|338
1762412100000|2025-11-06 06:55:00|53.81|53.31|53.7|53.2|53.88|53.38|53.68|53.18|390
1762412400000|2025-11-06 07:00:00|53.71|53.21|53.81|53.31|53.83|53.33|53.69|53.19|385
1762412700000|2025-11-06 07:05:00|53.8|53.3|54.03|53.53|54.04|53.54|53.77|53.27|446
1762413000000|2025-11-06 07:10:00|54.02|53.52|53.91|53.41|54.02|53.52|53.87|53.37|139
1762413300000|2025-11-06 07:15:00|53.92|53.42|53.64|53.14|53.92|53.42|53.57|53.07|263
1762413600000|2025-11-06 07:20:00|53.63|53.13|54.09|53.59|54.1|53.6|53.61|53.11|391
1762413900000|2025-11-06 07:25:00|54.1|53.6|53.95|53.45|54.11|53.61|53.92|53.42|304
1762414200000|2025-11-06 07:30:00|53.94|53.44|53.66|53.16|53.94|53.44|53.63|53.13|169
1762414500000|2025-11-06 07:35:00|53.67|53.17|53.64|53.14|53.9|53.4|53.63|53.13|229
1762414800000|2025-11-06 07:40:00|53.63|53.13|53.73|53.23|53.75|53.25|53.63|53.13|170
1762415100000|2025-11-06 07:45:00|53.72|53.22|53.79|53.29|53.85|53.35|53.68|53.18|133
1762415400000|2025-11-06 07:50:00|53.8|53.3|53.76|53.26|53.83|53.33|53.75|53.25|115
1762415700000|2025-11-06 07:55:00|53.75|53.25|53.69|53.19|53.81|53.31|53.69|53.19|90
1762416000000|2025-11-06 08:00:00|53.68|53.18|53.69|53.19|53.86|53.36|53.57|53.07|305
1762416300000|2025-11-06 08:05:00|53.7|53.2|53.75|53.25|53.81|53.31|53.68|53.18|334
1762416600000|2025-11-06 08:10:00|53.76|53.26|53.81|53.31|53.83|53.33|53.74|53.24|325
1762416900000|2025-11-06 08:15:00|53.82|53.32|53.95|53.45|54.02|53.52|53.82|53.32|291
1762417200000|2025-11-06 08:20:00|53.94|53.44|53.92|53.42|54|53.5|53.85|53.35|205
1762417500000|2025-11-06 08:25:00|53.91|53.41|53.92|53.42|54.01|53.51|53.81|53.31|187
1762417800000|2025-11-06 08:30:00|53.93|53.43|53.89|53.39|54|53.5|53.81|53.31|229
1762418100000|2025-11-06 08:35:00|53.88|53.38|53.92|53.42|53.96|53.46|53.87|53.37|249
1762418400000|2025-11-06 08:40:00|53.9|53.4|53.81|53.31|53.92|53.42|53.8|53.3|375
1762418700000|2025-11-06 08:45:00|53.82|53.32|53.69|53.19|53.85|53.35|53.67|53.17|335
1762419000000|2025-11-06 08:50:00|53.7|53.2|53.78|53.28|53.82|53.32|53.66|53.16|266
1762419300000|2025-11-06 08:55:00|53.77|53.27|53.89|53.39|53.92|53.42|53.77|53.27|233
1762419600000|2025-11-06 09:00:00|53.9|53.4|53.69|53.19|53.98|53.48|53.67|53.17|160
1762419900000|2025-11-06 09:05:00|53.7|53.2|53.79|53.29|53.81|53.31|53.65|53.15|310
1762420200000|2025-11-06 09:10:00|53.78|53.28|54|53.5|54.01|53.51|53.78|53.28|299
1762420500000|2025-11-06 09:15:00|54.01|53.51|54.08|53.58|54.13|53.63|53.93|53.43|225
1762420800000|2025-11-06 09:20:00|54.07|53.57|53.85|53.35|54.07|53.57|53.83|53.33|315
1762421100000|2025-11-06 09:25:00|53.86|53.36|53.79|53.29|53.92|53.42|53.79|53.29|169
1762421400000|2025-11-06 09:30:00|53.8|53.3|53.9|53.4|53.91|53.41|53.79|53.29|135
1762421700000|2025-11-06 09:35:00|53.89|53.39|54.01|53.51|54.02|53.52|53.86|53.36|161
1762422000000|2025-11-06 09:40:00|54.02|53.52|53.96|53.46|54.04|53.54|53.89|53.39|70
1762422300000|2025-11-06 09:45:00|53.97|53.47|53.82|53.32|54|53.5|53.8|53.3|108
1762422600000|2025-11-06 09:50:00|53.81|53.31|53.88|53.38|53.92|53.42|53.8|53.3|136
1762422900000|2025-11-06 09:55:00|53.89|53.39|53.85|53.35|53.96|53.46|53.83|53.33|127
1762423200000|2025-11-06 10:00:00|53.86|53.36|53.76|53.26|53.88|53.38|53.75|53.25|151
1762423500000|2025-11-06 10:05:00|53.75|53.25|53.57|53.07|53.75|53.25|53.56|53.06|173
1762423800000|2025-11-06 10:10:00|53.56|53.06|53.66|53.16|53.79|53.29|53.5|53|267
1762424100000|2025-11-06 10:15:00|53.67|53.17|53.97|53.47|54.03|53.53|53.62|53.12|384
1762424400000|2025-11-06 10:20:00|53.96|53.46|53.84|53.34|54.01|53.51|53.81|53.31|151
1762424700000|2025-11-06 10:25:00|53.85|53.35|53.9|53.4|53.94|53.44|53.84|53.34|147
1762425000000|2025-11-06 10:30:00|53.91|53.41|54.1|53.6|54.11|53.61|53.87|53.37|201
1762425300000|2025-11-06 10:35:00|54.11|53.61|53.85|53.35|54.13|53.63|53.85|53.35|109
1762425600000|2025-11-06 10:40:00|53.87|53.37|53.86|53.36|53.9|53.4|53.8|53.3|103
1762425900000|2025-11-06 10:45:00|53.87|53.37|53.75|53.25|53.93|53.43|53.71|53.21|116
1762426200000|2025-11-06 10:50:00|53.76|53.26|53.88|53.38|53.9|53.4|53.73|53.23|207
1762426500000|2025-11-06 10:55:00|53.89|53.39|53.85|53.35|53.98|53.48|53.84|53.34|126
1762426800000|2025-11-06 11:00:00|53.84|53.34|53.59|53.09|53.85|53.35|53.57|53.07|206
1762427100000|2025-11-06 11:05:00|53.58|53.08|53.56|53.06|53.6|53.1|53.42|52.92|219
1762427400000|2025-11-06 11:10:00|53.57|53.07|53.59|53.09|53.63|53.13|53.55|53.05|293
1762427700000|2025-11-06 11:15:00|53.58|53.08|53.71|53.21|53.73|53.23|53.54|53.04|316
1762428000000|2025-11-06 11:20:00|53.72|53.22|53.78|53.28|53.81|53.31|53.7|53.2|290
1762428300000|2025-11-06 11:25:00|53.77|53.27|53.81|53.31|53.85|53.35|53.7|53.2|339
1762428600000|2025-11-06 11:30:00|53.8|53.3|53.74|53.24|53.91|53.41|53.74|53.24|326
1762428900000|2025-11-06 11:35:00|53.75|53.25|53.78|53.28|53.82|53.32|53.66|53.16|395
1762429200000|2025-11-06 11:40:00|53.79|53.29|53.76|53.26|53.87|53.37|53.75|53.25|379
1762429500000|2025-11-06 11:45:00|53.77|53.27|53.78|53.28|53.88|53.38|53.77|53.27|412
1762429800000|2025-11-06 11:50:00|53.79|53.29|53.75|53.25|53.81|53.31|53.71|53.21|415
1762430100000|2025-11-06 11:55:00|53.76|53.26|53.77|53.27|53.78|53.28|53.73|53.23|394
1762430400000|2025-11-06 12:00:00|53.78|53.28|53.66|53.16|53.82|53.32|53.64|53.14|312
1762430700000|2025-11-06 12:05:00|53.65|53.15|53.72|53.22|53.85|53.35|53.61|53.11|432
1762431000000|2025-11-06 12:10:00|53.71|53.21|53.71|53.21|53.82|53.32|53.71|53.21|296
1762431300000|2025-11-06 12:15:00|53.72|53.22|53.66|53.16|53.72|53.22|53.62|53.12|238
1762431600000|2025-11-06 12:20:00|53.67|53.17|53.55|53.05|53.69|53.19|53.54|53.04|390
1762431900000|2025-11-06 12:25:00|53.54|53.04|53.49|52.99|53.58|53.08|53.47|52.97|321
1762432200000|2025-11-06 12:30:00|53.5|53|53.55|53.05|53.62|53.12|53.49|52.99|469
1762432500000|2025-11-06 12:35:00|53.54|53.04|53.51|53.01|53.64|53.14|53.49|52.99|428
1762432800000|2025-11-06 12:40:00|53.52|53.02|53.17|52.67|53.52|53.02|53.15|52.65|431
1762433100000|2025-11-06 12:45:00|53.18|52.68|53.32|52.82|53.34|52.84|53.17|52.67|481
1762433400000|2025-11-06 12:50:00|53.33|52.83|53.25|52.75|53.4|52.9|53.22|52.72|460
1762433700000|2025-11-06 12:55:00|53.26|52.76|53.2|52.7|53.29|52.79|53.2|52.7|216
1762434000000|2025-11-06 13:00:00|53.21|52.71|53.28|52.78|53.33|52.83|53.2|52.7|303
1762434300000|2025-11-06 13:05:00|53.29|52.79|53.41|52.91|53.42|52.92|53.26|52.76|382
1762434600000|2025-11-06 13:10:00|53.42|52.92|53.53|53.03|53.57|53.07|53.41|52.91|392
1762434900000|2025-11-06 13:15:00|53.52|53.02|53.92|53.42|53.99|53.49|53.52|53.02|464
1762435200000|2025-11-06 13:20:00|53.93|53.43|54.06|53.56|54.09|53.59|53.78|53.28|406
1762435500000|2025-11-06 13:25:00|54.07|53.57|53.95|53.45|54.09|53.59|53.89|53.39|430
1762435800000|2025-11-06 13:30:00|53.96|53.46|53.86|53.36|54.04|53.54|53.82|53.32|443
1762436100000|2025-11-06 13:35:00|53.85|53.35|53.91|53.41|53.91|53.41|53.81|53.31|270
1762436400000|2025-11-06 13:40:00|53.9|53.4|54.04|53.54|54.04|53.54|53.86|53.36|331
1762436700000|2025-11-06 13:45:00|54.03|53.53|54.07|53.57|54.21|53.71|53.99|53.49|469
1762437000000|2025-11-06 13:50:00|54.06|53.56|54.01|53.51|54.19|53.69|54.01|53.51|424
1762437300000|2025-11-06 13:55:00|54|53.5|53.96|53.46|54.03|53.53|53.91|53.41|335
1762437600000|2025-11-06 14:00:00|53.97|53.47|53.97|53.47|54.11|53.61|53.95|53.45|423
1762437900000|2025-11-06 14:05:00|53.98|53.48|53.45|52.95|53.98|53.48|53.44|52.94|486
1762438200000|2025-11-06 14:10:00|53.44|52.94|53.61|53.11|53.66|53.16|53.38|52.88|405
1762438500000|2025-11-06 14:15:00|53.58|53.08|53.63|53.13|53.72|53.22|53.49|52.99|548
1762438800000|2025-11-06 14:20:00|53.64|53.14|53.35|52.85|53.67|53.17|53.33|52.83|491
1762439100000|2025-11-06 14:25:00|53.34|52.84|53.38|52.88|53.43|52.93|53.32|52.82|289
1762439400000|2025-11-06 14:30:00|53.4|52.9|53.09|52.59|53.43|52.93|53.07|52.57|464
1762439700000|2025-11-06 14:35:00|53.08|52.58|53.06|52.56|53.24|52.74|52.86|52.36|474
1762440000000|2025-11-06 14:40:00|53.05|52.55|53.1|52.6|53.23|52.73|52.93|52.43|415
1762440300000|2025-11-06 14:45:00|53.11|52.61|53.3|52.8|53.49|52.99|53.08|52.58|431
1762440600000|2025-11-06 14:50:00|53.29|52.79|53|52.5|53.35|52.85|53|52.5|389
1762440900000|2025-11-06 14:55:00|52.99|52.49|52.96|52.46|53.11|52.61|52.87|52.37|330
1762441200000|2025-11-06 15:00:00|52.95|52.45|52.86|52.36|53.05|52.55|52.83|52.33|457
1762441500000|2025-11-06 15:05:00|52.85|52.35|53.02|52.52|53.17|52.67|52.84|52.34|410
1762441800000|2025-11-06 15:10:00|53.01|52.51|52.99|52.49|53.21|52.71|52.99|52.49|341
1762442100000|2025-11-06 15:15:00|52.97|52.47|53.14|52.64|53.24|52.74|52.89|52.39|382
1762442400000|2025-11-06 15:20:00|53.13|52.63|53.23|52.73|53.5|53|53.13|52.63|349
1762442700000|2025-11-06 15:25:00|53.22|52.72|53|52.5|53.29|52.79|52.98|52.48|301
1762443000000|2025-11-06 15:30:00|53.01|52.51|52.8|52.3|53.04|52.54|52.63|52.13|382
1762443300000|2025-11-06 15:35:00|52.79|52.29|52.65|52.15|52.83|52.33|52.6|52.1|345
1762443600000|2025-11-06 15:40:00|52.64|52.14|52.43|51.93|52.73|52.23|52.41|51.91|389
1762443900000|2025-11-06 15:45:00|52.42|51.92|52.63|52.13|52.64|52.14|52.42|51.92|486
1762444200000|2025-11-06 15:50:00|52.62|52.12|52.73|52.23|52.74|52.24|52.4|51.9|509
1762444500000|2025-11-06 15:55:00|52.72|52.22|52.62|52.12|52.73|52.23|52.55|52.05|319
1762444800000|2025-11-06 16:00:00|52.63|52.13|52.8|52.3|52.82|52.32|52.6|52.1|407
1762445100000|2025-11-06 16:05:00|52.82|52.32|52.76|52.26|53.03|52.53|52.73|52.23|367
1762445400000|2025-11-06 16:10:00|52.75|52.25|52.63|52.13|52.78|52.28|52.58|52.08|282
1762445700000|2025-11-06 16:15:00|52.62|52.12|52.48|51.98|52.75|52.25|52.48|51.98|393
1762446000000|2025-11-06 16:20:00|52.49|51.99|52.61|52.11|52.63|52.13|52.48|51.98|367
1762446300000|2025-11-06 16:25:00|52.62|52.12|52.76|52.26|52.78|52.28|52.55|52.05|271
1762446600000|2025-11-06 16:30:00|52.75|52.25|52.61|52.11|52.78|52.28|52.53|52.03|354
1762446900000|2025-11-06 16:35:00|52.6|52.1|52.42|51.92|52.61|52.11|52.4|51.9|505
1762447200000|2025-11-06 16:40:00|52.41|51.91|52.21|51.71|52.5|52|51.95|51.45|566
1762447500000|2025-11-06 16:45:00|52.2|51.7|52.31|51.81|52.51|52.01|52.12|51.62|506
1762447800000|2025-11-06 16:50:00|52.3|51.8|52.62|52.12|52.65|52.15|52.2|51.7|442
1762448100000|2025-11-06 16:55:00|52.6|52.1|52.42|51.92|52.62|52.12|52.36|51.86|405
1762448400000|2025-11-06 17:00:00|52.41|51.91|52.48|51.98|52.62|52.12|52.39|51.89|385
1762448700000|2025-11-06 17:05:00|52.47|51.97|52.63|52.13|52.64|52.14|52.37|51.87|311
1762449000000|2025-11-06 17:10:00|52.64|52.14|52.49|51.99|52.86|52.36|52.46|51.96|367
1762449300000|2025-11-06 17:15:00|52.5|52|52.52|52.02|52.62|52.12|52.45|51.95|316
1762449600000|2025-11-06 17:20:00|52.51|52.01|52.46|51.96|52.51|52.01|52.27|51.77|293
1762449900000|2025-11-06 17:25:00|52.45|51.95|52.75|52.25|52.79|52.29|52.44|51.94|282
1762450200000|2025-11-06 17:30:00|52.73|52.23|52.68|52.18|52.83|52.33|52.57|52.07|275
1762450500000|2025-11-06 17:35:00|52.67|52.17|52.61|52.11|52.89|52.39|52.6|52.1|212
1762450800000|2025-11-06 17:40:00|52.6|52.1|52.64|52.14|52.71|52.21|52.54|52.04|143
1762451100000|2025-11-06 17:45:00|52.65|52.15|52.87|52.37|52.99|52.49|52.65|52.15|275
1762451400000|2025-11-06 17:50:00|52.86|52.36|53.09|52.59|53.09|52.59|52.85|52.35|273
1762451700000|2025-11-06 17:55:00|53.08|52.58|53.06|52.56|53.11|52.61|52.98|52.48|278
1762452000000|2025-11-06 18:00:00|53.05|52.55|52.88|52.38|53.09|52.59|52.87|52.37|260
1762452300000|2025-11-06 18:05:00|52.87|52.37|52.67|52.17|52.89|52.39|52.66|52.16|263
1762452600000|2025-11-06 18:10:00|52.66|52.16|52.75|52.25|52.78|52.28|52.63|52.13|273
1762452900000|2025-11-06 18:15:00|52.74|52.24|52.51|52.01|52.76|52.26|52.37|51.87|284
1762453200000|2025-11-06 18:20:00|52.52|52.02|52.56|52.06|52.57|52.07|52.38|51.88|260
1762453500000|2025-11-06 18:25:00|52.57|52.07|52.62|52.12|52.72|52.22|52.54|52.04|211
1762453800000|2025-11-06 18:30:00|52.61|52.11|52.93|52.43|52.94|52.44|52.59|52.09|223
1762454100000|2025-11-06 18:35:00|52.92|52.42|53.1|52.6|53.13|52.63|52.9|52.4|210
1762454400000|2025-11-06 18:40:00|53.11|52.61|53.14|52.64|53.23|52.73|53.07|52.57|218
1762454700000|2025-11-06 18:45:00|53.13|52.63|53.42|52.92|53.44|52.94|53.06|52.56|254
1762455000000|2025-11-06 18:50:00|53.43|52.93|53.17|52.67|53.45|52.95|53.15|52.65|181
1762455300000|2025-11-06 18:55:00|53.16|52.66|53.03|52.53|53.19|52.69|52.98|52.48|235
1762455600000|2025-11-06 19:00:00|53.02|52.52|53.03|52.53|53.08|52.58|52.91|52.41|245
1762455900000|2025-11-06 19:05:00|53.04|52.54|53.03|52.53|53.18|52.68|52.99|52.49|227
1762456200000|2025-11-06 19:10:00|53.02|52.52|53.16|52.66|53.16|52.66|52.98|52.48|252
1762456500000|2025-11-06 19:15:00|53.15|52.65|53.14|52.64|53.29|52.79|53.02|52.52|286
1762456800000|2025-11-06 19:20:00|53.13|52.63|53.06|52.56|53.15|52.65|53.02|52.52|273
1762457100000|2025-11-06 19:25:00|53.05|52.55|53.12|52.62|53.22|52.72|53.02|52.52|253
1762457400000|2025-11-06 19:30:00|53.13|52.63|53.05|52.55|53.2|52.7|53.01|52.51|287
1762457700000|2025-11-06 19:35:00|53.04|52.54|53.05|52.55|53.2|52.7|53.04|52.54|221
1762458000000|2025-11-06 19:40:00|53.03|52.53|52.94|52.44|53.03|52.53|52.71|52.21|298
1762458300000|2025-11-06 19:45:00|52.95|52.45|52.84|52.34|52.99|52.49|52.75|52.25|261
1762458600000|2025-11-06 19:50:00|52.83|52.33|52.95|52.45|52.95|52.45|52.77|52.27|290
1762458900000|2025-11-06 19:55:00|52.96|52.46|53.09|52.59|53.2|52.7|52.88|52.38|242
1762459200000|2025-11-06 20:00:00|53.1|52.6|53.23|52.73|53.32|52.82|53.1|52.6|289
1762459500000|2025-11-06 20:05:00|53.24|52.74|53.15|52.65|53.33|52.83|53.13|52.63|349
1762459800000|2025-11-06 20:10:00|53.13|52.63|53.06|52.56|53.31|52.81|53.03|52.53|335
1762460100000|2025-11-06 20:15:00|53.07|52.57|53.08|52.58|53.14|52.64|52.99|52.49|371
1762460400000|2025-11-06 20:20:00|53.07|52.57|53.28|52.78|53.28|52.78|53.01|52.51|310
1762460700000|2025-11-06 20:25:00|53.29|52.79|52.95|52.45|53.33|52.83|52.92|52.42|328
1762461000000|2025-11-06 20:30:00|52.94|52.44|52.92|52.42|52.95|52.45|52.74|52.24|329
1762461300000|2025-11-06 20:35:00|52.93|52.43|52.76|52.26|52.98|52.48|52.74|52.24|432
1762461600000|2025-11-06 20:40:00|52.75|52.25|52.64|52.14|52.77|52.27|52.55|52.05|425
1762461900000|2025-11-06 20:45:00|52.63|52.13|52.74|52.24|52.79|52.29|52.54|52.04|564
1762462200000|2025-11-06 20:50:00|52.75|52.25|52.77|52.27|52.87|52.37|52.69|52.19|476
1762462500000|2025-11-06 20:55:00|52.76|52.26|52.79|52.29|52.89|52.39|52.66|52.16|404
1762462800000|2025-11-06 21:00:00|52.8|52.3|52.75|52.25|52.93|52.43|52.73|52.23|404
1762463100000|2025-11-06 21:05:00|52.76|52.26|52.9|52.4|52.92|52.42|52.64|52.14|441
1762463400000|2025-11-06 21:10:00|52.91|52.41|52.86|52.36|52.98|52.48|52.85|52.35|486
1762463700000|2025-11-06 21:15:00|52.87|52.37|52.92|52.42|52.99|52.49|52.77|52.27|447
1762464000000|2025-11-06 21:20:00|52.93|52.43|52.95|52.45|53|52.5|52.88|52.38|352
1762464300000|2025-11-06 21:25:00|52.94|52.44|52.98|52.48|53.02|52.52|52.78|52.28|269
1762464600000|2025-11-06 21:30:00|52.99|52.49|53.09|52.59|53.13|52.63|52.97|52.47|315
1762464900000|2025-11-06 21:35:00|53.1|52.6|53.15|52.65|53.21|52.71|53.06|52.56|243
1762465200000|2025-11-06 21:40:00|53.16|52.66|53.26|52.76|53.34|52.84|53.12|52.62|228
1762465500000|2025-11-06 21:45:00|53.25|52.75|53.02|52.52|53.25|52.75|53.01|52.51|231
1762465800000|2025-11-06 21:50:00|53.03|52.53|53.25|52.75|53.29|52.79|52.96|52.46|336
1762466100000|2025-11-06 21:55:00|53.24|52.74|53.18|52.68|53.27|52.77|53.11|52.61|256
1762466400000|2025-11-06 22:00:00|53.19|52.69|53.37|52.87|53.39|52.89|53.18|52.68|119
1762466700000|2025-11-06 22:05:00|53.38|52.88|53.34|52.84|53.4|52.9|53.29|52.79|86
1762467000000|2025-11-06 22:10:00|53.33|52.83|53.28|52.78|53.36|52.86|53.28|52.78|82
1762467300000|2025-11-06 22:15:00|53.29|52.79|53.48|52.98|53.48|52.98|53.29|52.79|92
1762467600000|2025-11-06 22:20:00|53.49|52.99|53.49|52.99|53.54|53.04|53.44|52.94|125
1762467900000|2025-11-06 22:25:00|53.48|52.98|53.41|52.91|53.53|53.03|53.35|52.85|159
1762468200000|2025-11-06 22:30:00|53.4|52.9|53.47|52.97|53.55|53.05|53.34|52.84|122
1762468500000|2025-11-06 22:35:00|53.46|52.96|53.33|52.83|53.47|52.97|53.28|52.78|83
1762468800000|2025-11-06 22:40:00|53.32|52.82|53.25|52.75|53.32|52.82|53.2|52.7|72
1762469100000|2025-11-06 22:45:00|53.24|52.74|53.27|52.77|53.28|52.78|53.12|52.62|96
1762469400000|2025-11-06 22:50:00|53.28|52.78|53.5|53|53.51|53.01|53.28|52.78|90
1762469700000|2025-11-06 22:55:00|53.51|53.01|53.64|53.14|53.71|53.21|53.5|53|157
1762470000000|2025-11-06 23:00:00|53.61|53.11|53.45|52.95|53.62|53.12|53.4|52.9|291
1762470300000|2025-11-06 23:05:00|53.43|52.93|53.3|52.8|53.45|52.95|53.25|52.75|240
1762470600000|2025-11-06 23:10:00|53.31|52.81|53.23|52.73|53.42|52.92|53.23|52.73|318
1762470900000|2025-11-06 23:15:00|53.24|52.74|53.05|52.55|53.3|52.8|53.05|52.55|285
1762471200000|2025-11-06 23:20:00|53.06|52.56|53.21|52.71|53.21|52.71|53|52.5|273
1762471500000|2025-11-06 23:25:00|53.2|52.7|53.21|52.71|53.28|52.78|53.17|52.67|187
1762471800000|2025-11-06 23:30:00|53.2|52.7|53.09|52.59|53.23|52.73|52.97|52.47|320
1762472100000|2025-11-06 23:35:00|53.11|52.61|53.06|52.56|53.15|52.65|52.98|52.48|328
1762472400000|2025-11-06 23:40:00|53.05|52.55|53.16|52.66|53.18|52.68|53.05|52.55|179
1762472700000|2025-11-06 23:45:00|53.15|52.65|53.32|52.82|53.32|52.82|53.15|52.65|239
1762473000000|2025-11-06 23:50:00|53.31|52.81|53.38|52.88|53.38|52.88|53.27|52.77|226
1762473300000|2025-11-06 23:55:00|53.37|52.87|53.44|52.94|53.46|52.96|53.32|52.82|226
1762473600000|2025-11-07 00:00:00|53.45|52.95|53.64|53.14|53.72|53.22|53.41|52.91|367
1762473900000|2025-11-07 00:05:00|53.63|53.13|53.71|53.21|53.79|53.29|53.6|53.1|294
1762474200000|2025-11-07 00:10:00|53.72|53.22|53.74|53.24|53.82|53.32|53.58|53.08|355
1762474500000|2025-11-07 00:15:00|53.75|53.25|53.4|52.9|53.88|53.38|53.39|52.89|400
1762474800000|2025-11-07 00:20:00|53.38|52.88|53.55|53.05|53.62|53.12|53.38|52.88|399
1762475100000|2025-11-07 00:25:00|53.56|53.06|53.5|53|53.6|53.1|53.39|52.89|365
1762475400000|2025-11-07 00:30:00|53.49|52.99|53.91|53.41|53.92|53.42|53.45|52.95|546
1762475700000|2025-11-07 00:35:00|53.9|53.4|53.85|53.35|53.97|53.47|53.72|53.22|475
1762476000000|2025-11-07 00:40:00|53.86|53.36|54.03|53.53|54.04|53.54|53.81|53.31|387
1762476300000|2025-11-07 00:45:00|54.02|53.52|54.11|53.61|54.17|53.67|53.94|53.44|338
1762476600000|2025-11-07 00:50:00|54.12|53.62|54.11|53.61|54.15|53.65|54.01|53.51|443
1762476900000|2025-11-07 00:55:00|54.12|53.62|54.06|53.56|54.16|53.66|53.91|53.41|503
1762477200000|2025-11-07 01:00:00|54.07|53.57|54.01|53.51|54.11|53.61|53.87|53.37|484
1762477500000|2025-11-07 01:05:00|54|53.5|53.49|52.99|54.01|53.51|53.49|52.99|411
1762477800000|2025-11-07 01:10:00|53.48|52.98|53.81|53.31|53.87|53.37|53.46|52.96|331
1762478100000|2025-11-07 01:15:00|53.82|53.32|53.96|53.46|54.01|53.51|53.73|53.23|326
1762478400000|2025-11-07 01:20:00|53.95|53.45|54.13|53.63|54.13|53.63|53.8|53.3|423
1762478700000|2025-11-07 01:25:00|54.12|53.62|53.92|53.42|54.12|53.62|53.9|53.4|368
1762479000000|2025-11-07 01:30:00|53.91|53.41|53.34|52.84|53.94|53.44|53.32|52.82|359
1762479300000|2025-11-07 01:35:00|53.33|52.83|53.46|52.96|53.49|52.99|53.14|52.64|506
1762479600000|2025-11-07 01:40:00|53.47|52.97|53.38|52.88|53.49|52.99|53.34|52.84|391
1762479900000|2025-11-07 01:45:00|53.37|52.87|53.21|52.71|53.47|52.97|53.17|52.67|537
1762480200000|2025-11-07 01:50:00|53.22|52.72|53.37|52.87|53.43|52.93|53.19|52.69|478
1762480500000|2025-11-07 01:55:00|53.38|52.88|53.77|53.27|53.78|53.28|53.36|52.86|490
1762480800000|2025-11-07 02:00:00|53.75|53.25|53.67|53.17|53.87|53.37|53.6|53.1|453
1762481100000|2025-11-07 02:05:00|53.68|53.18|53.8|53.3|53.84|53.34|53.6|53.1|449
1762481400000|2025-11-07 02:10:00|53.81|53.31|53.67|53.17|53.88|53.38|53.66|53.16|446
1762481700000|2025-11-07 02:15:00|53.68|53.18|53.69|53.19|53.83|53.33|53.53|53.03|381
1762482000000|2025-11-07 02:20:00|53.68|53.18|53.44|52.94|53.73|53.23|53.36|52.86|556
1762482300000|2025-11-07 02:25:00|53.45|52.95|53.43|52.93|53.56|53.06|53.4|52.9|556
1762482600000|2025-11-07 02:30:00|53.41|52.91|53.74|53.24|53.77|53.27|53.41|52.91|588
1762482900000|2025-11-07 02:35:00|53.75|53.25|53.82|53.32|53.87|53.37|53.71|53.21|327
1762483200000|2025-11-07 02:40:00|53.83|53.33|53.81|53.31|53.86|53.36|53.72|53.22|298
1762483500000|2025-11-07 02:45:00|53.82|53.32|53.88|53.38|53.92|53.42|53.75|53.25|254
1762483800000|2025-11-07 02:50:00|53.87|53.37|53.99|53.49|54.05|53.55|53.85|53.35|283
1762484100000|2025-11-07 02:55:00|54|53.5|54.06|53.56|54.09|53.59|53.89|53.39|347
1762484400000|2025-11-07 03:00:00|54.05|53.55|54.15|53.65|54.21|53.71|53.98|53.48|335
1762484700000|2025-11-07 03:05:00|54.16|53.66|54.27|53.77|54.33|53.83|54.12|53.62|398
1762485000000|2025-11-07 03:10:00|54.28|53.78|54.31|53.81|54.34|53.84|54.25|53.75|334
1762485300000|2025-11-07 03:15:00|54.32|53.82|54.33|53.83|54.35|53.85|54.22|53.72|362
1762485600000|2025-11-07 03:20:00|54.34|53.84|54.28|53.78|54.36|53.86|54.19|53.69|302
1762485900000|2025-11-07 03:25:00|54.29|53.79|54.31|53.81|54.32|53.82|54.18|53.68|261
1762486200000|2025-11-07 03:30:00|54.3|53.8|54.19|53.69|54.33|53.83|54.16|53.66|292
1762486500000|2025-11-07 03:35:00|54.2|53.7|54.23|53.73|54.27|53.77|54.15|53.65|232
1762486800000|2025-11-07 03:40:00|54.22|53.72|54.18|53.68|54.22|53.72|54.15|53.65|232
1762487100000|2025-11-07 03:45:00|54.17|53.67|54.3|53.8|54.36|53.86|54.1|53.6|190
1762487400000|2025-11-07 03:50:00|54.29|53.79|54.17|53.67|54.31|53.81|54.13|53.63|326
1762487700000|2025-11-07 03:55:00|54.16|53.66|54.32|53.82|54.36|53.86|54.14|53.64|302
1762488000000|2025-11-07 04:00:00|54.33|53.83|54.23|53.73|54.52|54.02|54.21|53.71|263
1762488300000|2025-11-07 04:05:00|54.24|53.74|54.1|53.6|54.25|53.75|54.05|53.55|204
1762488600000|2025-11-07 04:10:00|54.09|53.59|53.93|53.43|54.12|53.62|53.91|53.41|316
1762488900000|2025-11-07 04:15:00|53.94|53.44|54.14|53.64|54.16|53.66|53.93|53.43|280
1762489200000|2025-11-07 04:20:00|54.13|53.63|54.19|53.69|54.27|53.77|54.1|53.6|332
1762489500000|2025-11-07 04:25:00|54.2|53.7|54.16|53.66|54.21|53.71|54.14|53.64|400
1762489800000|2025-11-07 04:30:00|54.17|53.67|53.9|53.4|54.17|53.67|53.89|53.39|348
1762490100000|2025-11-07 04:35:00|53.89|53.39|53.86|53.36|53.96|53.46|53.83|53.33|367
1762490400000|2025-11-07 04:40:00|53.87|53.37|53.98|53.48|54.07|53.57|53.86|53.36|325
1762490700000|2025-11-07 04:45:00|53.97|53.47|53.95|53.45|54|53.5|53.91|53.41|327
1762491000000|2025-11-07 04:50:00|53.94|53.44|54.01|53.51|54.03|53.53|53.91|53.41|353
1762491300000|2025-11-07 04:55:00|54.02|53.52|54.16|53.66|54.21|53.71|54|53.5|399
1762491600000|2025-11-07 05:00:00|54.17|53.67|54.4|53.9|54.41|53.91|54.16|53.66|379
1762491900000|2025-11-07 05:05:00|54.39|53.89|54.61|54.11|54.62|54.12|54.36|53.86|328
1762492200000|2025-11-07 05:10:00|54.6|54.1|54.59|54.09|54.72|54.22|54.54|54.04|409
1762492500000|2025-11-07 05:15:00|54.6|54.1|54.62|54.12|54.67|54.17|54.5|54|428
1762492800000|2025-11-07 05:20:00|54.63|54.13|54.57|54.07|54.63|54.13|54.49|53.99|384
1762493100000|2025-11-07 05:25:00|54.58|54.08|54.66|54.16|54.66|54.16|54.51|54.01|366
1762493400000|2025-11-07 05:30:00|54.65|54.15|54.69|54.19|54.74|54.24|54.6|54.1|318
1762493700000|2025-11-07 05:35:00|54.68|54.18|54.73|54.23|54.75|54.25|54.62|54.12|343
1762494000000|2025-11-07 05:40:00|54.72|54.22|54.76|54.26|54.78|54.28|54.7|54.2|228
1762494300000|2025-11-07 05:45:00|54.75|54.25|54.67|54.17|54.76|54.26|54.58|54.08|324
1762494600000|2025-11-07 05:50:00|54.66|54.16|54.78|54.28|54.86|54.36|54.66|54.16|345
1762494900000|2025-11-07 05:55:00|54.77|54.27|54.79|54.29|54.84|54.34|54.77|54.27|359
1762495200000|2025-11-07 06:00:00|54.78|54.28|54.7|54.2|54.83|54.33|54.68|54.18|453
1762495500000|2025-11-07 06:05:00|54.69|54.19|54.61|54.11|54.73|54.23|54.59|54.09|450
1762495800000|2025-11-07 06:10:00|54.6|54.1|54.64|54.14|54.76|54.26|54.6|54.1|425
1762496100000|2025-11-07 06:15:00|54.63|54.13|54.72|54.22|54.75|54.25|54.63|54.13|402
1762496400000|2025-11-07 06:20:00|54.73|54.23|54.71|54.21|54.77|54.27|54.69|54.19|396
1762496700000|2025-11-07 06:25:00|54.7|54.2|54.64|54.14|54.71|54.21|54.61|54.11|425
1762497000000|2025-11-07 06:30:00|54.66|54.16|54.55|54.05|54.66|54.16|54.52|54.02|335
1762497300000|2025-11-07 06:35:00|54.56|54.06|54.56|54.06|54.64|54.14|54.53|54.03|290
1762497600000|2025-11-07 06:40:00|54.57|54.07|54.56|54.06|54.62|54.12|54.54|54.04|389
1762497900000|2025-11-07 06:45:00|54.55|54.05|54.55|54.05|54.58|54.08|54.52|54.02|231
1762498200000|2025-11-07 06:50:00|54.56|54.06|54.51|54.01|54.61|54.11|54.5|54|216
1762498500000|2025-11-07 06:55:00|54.52|54.02|54.49|53.99|54.53|54.03|54.47|53.97|121
1762498800000|2025-11-07 07:00:00|54.5|54|54.53|54.03|54.63|54.13|54.49|53.99|224
1762499100000|2025-11-07 07:05:00|54.54|54.04|54.56|54.06|54.61|54.11|54.48|53.98|277
1762499400000|2025-11-07 07:10:00|54.57|54.07|54.52|54.02|54.57|54.07|54.49|53.99|360
1762499700000|2025-11-07 07:15:00|54.53|54.03|54.6|54.1|54.69|54.19|54.53|54.03|297
1762500000000|2025-11-07 07:20:00|54.61|54.11|54.5|54|54.7|54.2|54.49|53.99|177
1762500300000|2025-11-07 07:25:00|54.51|54.01|54.5|54|54.51|54.01|54.39|53.89|245
1762500600000|2025-11-07 07:30:00|54.49|53.99|54.45|53.95|54.52|54.02|54.36|53.86|303
1762500900000|2025-11-07 07:35:00|54.44|53.94|54.42|53.92|54.48|53.98|54.34|53.84|466
1762501200000|2025-11-07 07:40:00|54.41|53.91|54.59|54.09|54.6|54.1|54.41|53.91|346
1762501500000|2025-11-07 07:45:00|54.6|54.1|54.9|54.4|54.91|54.41|54.59|54.09|398
1762501800000|2025-11-07 07:50:00|54.91|54.41|55|54.5|55.01|54.51|54.87|54.37|232
1762502100000|2025-11-07 07:55:00|54.99|54.49|55.05|54.55|55.06|54.56|54.96|54.46|149
1762502400000|2025-11-07 08:00:00|55.04|54.54|55.02|54.52|55.08|54.58|54.99|54.49|288
1762502700000|2025-11-07 08:05:00|55.01|54.51|55|54.5|55.09|54.59|55|54.5|234
1762503000000|2025-11-07 08:10:00|55.01|54.51|55.16|54.66|55.17|54.67|54.96|54.46|365
1762503300000|2025-11-07 08:15:00|55.15|54.65|54.98|54.48|55.25|54.75|54.97|54.47|390
1762503600000|2025-11-07 08:20:00|54.97|54.47|54.98|54.48|54.99|54.49|54.81|54.31|370
1762503900000|2025-11-07 08:25:00|54.97|54.47|54.97|54.47|55.05|54.55|54.87|54.37|391
1762504200000|2025-11-07 08:30:00|54.98|54.48|54.91|54.41|55.03|54.53|54.87|54.37|475
1762504500000|2025-11-07 08:35:00|54.9|54.4|54.84|54.34|54.93|54.43|54.78|54.28|537
1762504800000|2025-11-07 08:40:00|54.85|54.35|54.91|54.41|54.94|54.44|54.78|54.28|409
1762505100000|2025-11-07 08:45:00|54.92|54.42|54.93|54.43|54.94|54.44|54.81|54.31|372
1762505400000|2025-11-07 08:50:00|54.92|54.42|54.83|54.33|54.95|54.45|54.82|54.32|464
1762505700000|2025-11-07 08:55:00|54.84|54.34|54.96|54.46|54.99|54.49|54.81|54.31|386
1762506000000|2025-11-07 09:00:00|54.97|54.47|54.79|54.29|54.97|54.47|54.73|54.23|284
1762506300000|2025-11-07 09:05:00|54.8|54.3|54.66|54.16|54.83|54.33|54.65|54.15|289
1762506600000|2025-11-07 09:10:00|54.65|54.15|54.85|54.35|54.91|54.41|54.65|54.15|334
1762506900000|2025-11-07 09:15:00|54.84|54.34|54.92|54.42|54.95|54.45|54.8|54.3|355
1762507200000|2025-11-07 09:20:00|54.93|54.43|54.59|54.09|55.01|54.51|54.58|54.08|441
1762507500000|2025-11-07 09:25:00|54.6|54.1|54.31|53.81|54.62|54.12|54.26|53.76|344
1762507800000|2025-11-07 09:30:00|54.29|53.79|54.14|53.64|54.44|53.94|54.13|53.63|245
1762508100000|2025-11-07 09:35:00|54.15|53.65|54.08|53.58|54.23|53.73|54.07|53.57|255
1762508400000|2025-11-07 09:40:00|54.07|53.57|54.12|53.62|54.19|53.69|53.97|53.47|289
1762508700000|2025-11-07 09:45:00|54.11|53.61|54.23|53.73|54.3|53.8|54.1|53.6|222
1762509000000|2025-11-07 09:50:00|54.22|53.72|54.26|53.76|54.33|53.83|54.11|53.61|253
1762509300000|2025-11-07 09:55:00|54.27|53.77|54.35|53.85|54.4|53.9|54.26|53.76|195
1762509600000|2025-11-07 10:00:00|54.34|53.84|54.52|54.02|54.55|54.05|54.23|53.73|363
1762509900000|2025-11-07 10:05:00|54.53|54.03|54.34|53.84|54.57|54.07|54.31|53.81|405
1762510200000|2025-11-07 10:10:00|54.35|53.85|54.1|53.6|54.36|53.86|54.09|53.59|271
1762510500000|2025-11-07 10:15:00|54.11|53.61|53.96|53.46|54.11|53.61|53.84|53.34|360
1762510800000|2025-11-07 10:20:00|53.95|53.45|53.95|53.45|54.06|53.56|53.91|53.41|294
1762511100000|2025-11-07 10:25:00|53.94|53.44|53.93|53.43|54.05|53.55|53.88|53.38|339
1762511400000|2025-11-07 10:30:00|53.94|53.44|54.02|53.52|54.06|53.56|53.94|53.44|219
1762511700000|2025-11-07 10:35:00|54.03|53.53|54.04|53.54|54.09|53.59|54|53.5|236
1762512000000|2025-11-07 10:40:00|54.05|53.55|54.11|53.61|54.11|53.61|53.95|53.45|339
1762512300000|2025-11-07 10:45:00|54.1|53.6|53.85|53.35|54.13|53.63|53.85|53.35|304
1762512600000|2025-11-07 10:50:00|53.86|53.36|53.71|53.21|53.86|53.36|53.6|53.1|342
1762512900000|2025-11-07 10:55:00|53.7|53.2|53.75|53.25|53.81|53.31|53.68|53.18|339
1762513200000|2025-11-07 11:00:00|53.74|53.24|53.55|53.05|53.74|53.24|53.47|52.97|306
1762513500000|2025-11-07 11:05:00|53.56|53.06|53.5|53|53.66|53.16|53.5|53|262
1762513800000|2025-11-07 11:10:00|53.49|52.99|53.07|52.57|53.54|53.04|53.06|52.56|386
1762514100000|2025-11-07 11:15:00|53.08|52.58|53.19|52.69|53.36|52.86|52.88|52.38|519
1762514400000|2025-11-07 11:20:00|53.18|52.68|53.07|52.57|53.24|52.74|53|52.5|439
1762514700000|2025-11-07 11:25:00|53.08|52.58|52.97|52.47|53.12|52.62|52.85|52.35|465
1762515000000|2025-11-07 11:30:00|52.98|52.48|53|52.5|53.1|52.6|52.89|52.39|378
1762515300000|2025-11-07 11:35:00|53.01|52.51|52.99|52.49|53.05|52.55|52.87|52.37|381
1762515600000|2025-11-07 11:40:00|53|52.5|53.15|52.65|53.26|52.76|53|52.5|379
1762515900000|2025-11-07 11:45:00|53.14|52.64|53.19|52.69|53.3|52.8|53.07|52.57|371
1762516200000|2025-11-07 11:50:00|53.18|52.68|53.29|52.79|53.52|53.02|53.18|52.68|487
1762516500000|2025-11-07 11:55:00|53.28|52.78|53.36|52.86|53.42|52.92|53.28|52.78|377
1762516800000|2025-11-07 12:00:00|53.37|52.87|53.38|52.88|53.4|52.9|53.22|52.72|452
1762517100000|2025-11-07 12:05:00|53.37|52.87|53.33|52.83|53.52|53.02|53.33|52.83|438
1762517400000|2025-11-07 12:10:00|53.34|52.84|53.16|52.66|53.37|52.87|53.15|52.65|318
1762517700000|2025-11-07 12:15:00|53.17|52.67|53.04|52.54|53.19|52.69|53.02|52.52|361
1762518000000|2025-11-07 12:20:00|53.05|52.55|52.92|52.42|53.05|52.55|52.91|52.41|318
1762518300000|2025-11-07 12:25:00|52.91|52.41|52.84|52.34|52.96|52.46|52.79|52.29|524
1762518600000|2025-11-07 12:30:00|52.83|52.33|52.69|52.19|52.83|52.33|52.59|52.09|562
1762518900000|2025-11-07 12:35:00|52.68|52.18|52.72|52.22|52.82|52.32|52.63|52.13|599
1762519200000|2025-11-07 12:40:00|52.71|52.21|52.63|52.13|52.8|52.3|52.54|52.04|420
1762519500000|2025-11-07 12:45:00|52.62|52.12|52.26|51.76|52.63|52.13|52.22|51.72|577
1762519800000|2025-11-07 12:50:00|52.25|51.75|52.28|51.78|52.42|51.92|52.24|51.74|568
1762520100000|2025-11-07 12:55:00|52.29|51.79|52.63|52.13|52.68|52.18|52.25|51.75|491
1762520400000|2025-11-07 13:00:00|52.62|52.12|52.42|51.92|52.64|52.14|52.34|51.84|375
1762520700000|2025-11-07 13:05:00|52.43|51.93|52.54|52.04|52.66|52.16|52.38|51.88|334
1762521000000|2025-11-07 13:10:00|52.55|52.05|52.82|52.32|52.97|52.47|52.53|52.03|404
1762521300000|2025-11-07 13:15:00|52.81|52.31|52.91|52.41|52.93|52.43|52.72|52.22|370
1762521600000|2025-11-07 13:20:00|52.92|52.42|52.96|52.46|53.2|52.7|52.9|52.4|419
1762521900000|2025-11-07 13:25:00|52.97|52.47|52.73|52.23|53.06|52.56|52.64|52.14|296
1762522200000|2025-11-07 13:30:00|52.72|52.22|52.93|52.43|52.95|52.45|52.7|52.2|387
1762522500000|2025-11-07 13:35:00|52.92|52.42|52.93|52.43|52.98|52.48|52.84|52.34|354
1762522800000|2025-11-07 13:40:00|52.92|52.42|52.72|52.22|52.92|52.42|52.63|52.13|299
1762523100000|2025-11-07 13:45:00|52.71|52.21|52.98|52.48|53.03|52.53|52.68|52.18|331
1762523400000|2025-11-07 13:50:00|52.99|52.49|53.06|52.56|53.2|52.7|52.99|52.49|282
1762523700000|2025-11-07 13:55:00|53.05|52.55|52.97|52.47|53.11|52.61|52.92|52.42|319
1762524000000|2025-11-07 14:00:00|52.96|52.46|53.03|52.53|53.1|52.6|52.86|52.36|263
1762524300000|2025-11-07 14:05:00|53.02|52.52|52.95|52.45|53.04|52.54|52.83|52.33|285
1762524600000|2025-11-07 14:10:00|52.96|52.46|53.16|52.66|53.33|52.83|52.95|52.45|369
1762524900000|2025-11-07 14:15:00|53.15|52.65|53.03|52.53|53.16|52.66|52.89|52.39|364
1762525200000|2025-11-07 14:20:00|53.02|52.52|52.89|52.39|53.02|52.52|52.85|52.35|319
1762525500000|2025-11-07 14:25:00|52.9|52.4|52.96|52.46|53.02|52.52|52.87|52.37|235
1762525800000|2025-11-07 14:30:00|52.95|52.45|52.8|52.3|52.99|52.49|52.75|52.25|455
1762526100000|2025-11-07 14:35:00|52.79|52.29|52.34|51.84|52.79|52.29|52.21|51.71|531
1762526400000|2025-11-07 14:40:00|52.33|51.83|53.52|53.02|53.52|53.02|52.3|51.8|650
1762526700000|2025-11-07 14:45:00|53.54|53.04|53.41|52.91|53.73|53.23|53.23|52.73|642
1762527000000|2025-11-07 14:50:00|53.42|52.92|53.74|53.24|53.8|53.3|53.25|52.75|571
1762527300000|2025-11-07 14:55:00|53.73|53.23|53.91|53.41|54.16|53.66|53.66|53.16|553
1762527600000|2025-11-07 15:00:00|53.95|53.45|53.74|53.24|54.01|53.51|53.61|53.11|618
1762527900000|2025-11-07 15:05:00|53.76|53.26|54.11|53.61|54.11|53.61|53.49|52.99|539
1762528200000|2025-11-07 15:10:00|54.1|53.6|54.39|53.89|54.43|53.93|54.05|53.55|557
1762528500000|2025-11-07 15:15:00|54.38|53.88|54.25|53.75|54.5|54|54.14|53.64|594
1762528800000|2025-11-07 15:20:00|54.26|53.76|54.19|53.69|54.58|54.08|54.17|53.67|601
1762529100000|2025-11-07 15:25:00|54.18|53.68|54.64|54.14|54.78|54.28|54.17|53.67|587
1762529400000|2025-11-07 15:30:00|54.62|54.12|54.44|53.94|54.74|54.24|54.34|53.84|623
1762529700000|2025-11-07 15:35:00|54.45|53.95|54.2|53.7|54.57|54.07|54.16|53.66|510
1762530000000|2025-11-07 15:40:00|54.19|53.69|54.33|53.83|54.4|53.9|54.17|53.67|493
1762530300000|2025-11-07 15:45:00|54.34|53.84|54.66|54.16|54.67|54.17|54.29|53.79|493
1762530600000|2025-11-07 15:50:00|54.65|54.15|54.79|54.29|54.99|54.49|54.62|54.12|682
1762530900000|2025-11-07 15:55:00|54.78|54.28|54.68|54.18|54.85|54.35|54.66|54.16|614
1762531200000|2025-11-07 16:00:00|54.69|54.19|54.65|54.15|54.92|54.42|54.57|54.07|612
1762531500000|2025-11-07 16:05:00|54.63|54.13|54.75|54.25|54.75|54.25|54.46|53.96|585
1762531800000|2025-11-07 16:10:00|54.74|54.24|54.74|54.24|54.95|54.45|54.59|54.09|495
1762532100000|2025-11-07 16:15:00|54.75|54.25|55.01|54.51|55.02|54.52|54.69|54.19|569
1762532400000|2025-11-07 16:20:00|55|54.5|55.78|55.28|55.9|55.4|54.97|54.47|649
1762532700000|2025-11-07 16:25:00|55.77|55.27|56.08|55.58|56.11|55.61|55.68|55.18|511
1762533000000|2025-11-07 16:30:00|56.06|55.56|56.33|55.83|56.35|55.85|56.02|55.52|595
1762533300000|2025-11-07 16:35:00|56.34|55.84|56.33|55.83|56.39|55.89|56.17|55.67|542
1762533600000|2025-11-07 16:40:00|56.32|55.82|56.66|56.16|56.72|56.22|56.22|55.72|564
1762533900000|2025-11-07 16:45:00|56.67|56.17|56.95|56.45|57.03|56.53|56.44|55.94|548
1762534200000|2025-11-07 16:50:00|56.96|56.46|57.29|56.79|57.32|56.82|56.89|56.39|604
1762534500000|2025-11-07 16:55:00|57.28|56.78|56.98|56.48|57.32|56.82|56.52|56.02|631
1762534800000|2025-11-07 17:00:00|56.97|56.47|56.83|56.33|57|56.5|56.54|56.04|647
1762535100000|2025-11-07 17:05:00|56.85|56.35|57.13|56.63|57.16|56.66|56.73|56.23|597
1762535400000|2025-11-07 17:10:00|57.12|56.62|57.44|56.94|57.58|57.08|56.95|56.45|520
1762535700000|2025-11-07 17:15:00|57.43|56.93|57.52|57.02|57.7|57.2|57.41|56.91|514
1762536000000|2025-11-07 17:20:00|57.51|57.01|57.91|57.41|58.02|57.52|57.51|57.01|530
1762536300000|2025-11-07 17:25:00|57.92|57.42|57.87|57.37|57.95|57.45|57.67|57.17|466
1762536600000|2025-11-07 17:30:00|57.85|57.35|57.95|57.45|58.1|57.6|57.73|57.23|458
1762536900000|2025-11-07 17:35:00|57.93|57.43|57.75|57.25|57.96|57.46|57.63|57.13|494
1762537200000|2025-11-07 17:40:00|57.74|57.24|57.89|57.39|57.99|57.49|57.63|57.13|483
1762537500000|2025-11-07 17:45:00|57.9|57.4|57.82|57.32|57.93|57.43|57.61|57.11|481
1762537800000|2025-11-07 17:50:00|57.8|57.3|57.83|57.33|57.86|57.36|57.64|57.14|484
1762538100000|2025-11-07 17:55:00|57.82|57.32|58.1|57.6|58.18|57.68|57.82|57.32|431
1762538400000|2025-11-07 18:00:00|58.11|57.61|58.23|57.73|58.34|57.84|57.97|57.47|511
1762538700000|2025-11-07 18:05:00|58.22|57.72|58.56|58.06|58.61|58.11|58.11|57.61|481
1762539000000|2025-11-07 18:10:00|58.57|58.07|58.61|58.11|58.73|58.23|58.53|58.03|402
1762539300000|2025-11-07 18:15:00|58.6|58.1|58.71|58.21|58.81|58.31|58.34|57.84|480
1762539600000|2025-11-07 18:20:00|58.72|58.22|58.52|58.02|58.74|58.24|58.27|57.77|448
1762539900000|2025-11-07 18:25:00|58.51|58.01|58.6|58.1|58.62|58.12|58.37|57.87|402
1762540200000|2025-11-07 18:30:00|58.59|58.09|58.53|58.03|58.64|58.14|58.45|57.95|387
1762540500000|2025-11-07 18:35:00|58.52|58.02|58.52|58.02|58.58|58.08|58.44|57.94|385
1762540800000|2025-11-07 18:40:00|58.53|58.03|58.63|58.13|58.68|58.18|58.45|57.95|345
1762541100000|2025-11-07 18:45:00|58.62|58.12|58.41|57.91|58.7|58.2|58.33|57.83|423
1762541400000|2025-11-07 18:50:00|58.39|57.89|58.34|57.84|58.41|57.91|58.16|57.66|413
1762541700000|2025-11-07 18:55:00|58.35|57.85|58.23|57.73|58.42|57.92|58|57.5|428
1762542000000|2025-11-07 19:00:00|58.24|57.74|58.01|57.51|58.25|57.75|57.96|57.46|475
1762542300000|2025-11-07 19:05:00|58|57.5|57.77|57.27|58|57.5|57.65|57.15|425
1762542600000|2025-11-07 19:10:00|57.78|57.28|58.19|57.69|58.24|57.74|57.73|57.23|439
1762542900000|2025-11-07 19:15:00|58.18|57.68|58.06|57.56|58.25|57.75|58.03|57.53|422
1762543200000|2025-11-07 19:20:00|58.07|57.57|58.02|57.52|58.16|57.66|57.9|57.4|383
1762543500000|2025-11-07 19:25:00|58.01|57.51|57.86|57.36|58.02|57.52|57.84|57.34|332
1762543800000|2025-11-07 19:30:00|57.89|57.39|57.91|57.41|58.04|57.54|57.82|57.32|390
1762544100000|2025-11-07 19:35:00|57.92|57.42|58.13|57.63|58.2|57.7|57.83|57.33|312
1762544400000|2025-11-07 19:40:00|58.14|57.64|58.2|57.7|58.31|57.81|58.14|57.64|331
1762544700000|2025-11-07 19:45:00|58.21|57.71|57.97|57.47|58.27|57.77|57.96|57.46|414
1762545000000|2025-11-07 19:50:00|57.96|57.46|58.14|57.64|58.16|57.66|57.92|57.42|325
1762545300000|2025-11-07 19:55:00|58.15|57.65|58.27|57.77|58.29|57.79|58.04|57.54|308
1762545600000|2025-11-07 20:00:00|58.26|57.76|58.36|57.86|58.47|57.97|58.22|57.72|425
1762545900000|2025-11-07 20:05:00|58.37|57.87|58.35|57.85|58.37|57.87|58.05|57.55|437
1762546200000|2025-11-07 20:10:00|58.36|57.86|58.37|57.87|58.5|58|58.25|57.75|429
1762546500000|2025-11-07 20:15:00|58.36|57.86|58.2|57.7|58.42|57.92|58.09|57.59|439
1762546800000|2025-11-07 20:20:00|58.21|57.71|58.08|57.58|58.22|57.72|58.01|57.51|368
1762547100000|2025-11-07 20:25:00|58.09|57.59|58.23|57.73|58.31|57.81|58.03|57.53|265
1762547400000|2025-11-07 20:30:00|58.24|57.74|58.26|57.76|58.38|57.88|58.18|57.68|388
1762547700000|2025-11-07 20:35:00|58.25|57.75|58.32|57.82|58.34|57.84|58.21|57.71|428
1762548000000|2025-11-07 20:40:00|58.33|57.83|58.43|57.93|58.52|58.02|58.31|57.81|438
1762548300000|2025-11-07 20:45:00|58.44|57.94|58.36|57.86|58.51|58.01|58.34|57.84|288
1762548600000|2025-11-07 20:50:00|58.37|57.87|58.39|57.89|58.49|57.99|58.35|57.85|255
1762548900000|2025-11-07 20:55:00|58.38|57.88|58.43|57.93|58.51|58.01|58.37|57.87|201
1762549200000|2025-11-07 21:00:00|58.42|57.92|58.89|57.49|58.98|57.95|58.41|57.39|143
1762549500000|2025-11-07 21:05:00|58.88|57.48|58.95|57.55|59.07|57.67|58.86|57.46|137
1762549800000|2025-11-07 21:10:00|58.96|57.56|59.03|57.63|59.07|57.67|58.93|57.53|94
1762550100000|2025-11-07 21:15:00|59.04|57.64|59.15|57.75|59.2|57.8|59.03|57.63|143
1762550400000|2025-11-07 21:20:00|59.14|57.74|59.14|57.74|59.33|57.93|59.12|57.72|109
1762550700000|2025-11-07 21:25:00|59.13|57.73|59.14|57.74|59.16|57.76|59.06|57.66|105
1762551000000|2025-11-07 21:30:00|59.15|57.75|59.14|57.74|59.23|57.83|59.1|57.7|103
1762551300000|2025-11-07 21:35:00|59.15|57.75|59.16|57.76|59.19|57.79|59.07|57.67|85
1762551600000|2025-11-07 21:40:00|59.17|57.77|59.21|57.81|59.31|57.91|59.17|57.77|114
1762551900000|2025-11-07 21:45:00|59.2|57.8|59.25|57.85|59.25|57.85|59.17|57.77|120
1762552200000|2025-11-07 21:50:00|59.26|57.86|59.22|57.82|59.3|57.9|59.17|57.77|128
1762552500000|2025-11-07 21:55:00|59.23|57.83|59.22|57.82|59.3|57.9|59.2|57.8|99
1762588800000|2025-11-08 08:00:00|58.95|57.55|58.89|57.49|58.99|57.59|58.86|57.46|77
1762589100000|2025-11-08 08:05:00|58.88|57.48|59.03|57.63|59.1|57.7|58.87|57.47|102
1762589400000|2025-11-08 08:10:00|59.02|57.62|58.92|57.52|59.07|57.67|58.92|57.52|76
1762589700000|2025-11-08 08:15:00|58.93|57.53|58.74|57.34|58.96|57.56|58.59|57.19|175
1762590000000|2025-11-08 08:20:00|58.75|57.35|58.86|57.46|58.91|57.51|58.69|57.29|141
1762590300000|2025-11-08 08:25:00|58.87|57.47|58.97|57.57|59.07|57.67|58.85|57.45|110
1762590600000|2025-11-08 08:30:00|58.96|57.56|59.05|57.65|59.05|57.65|58.87|57.47|140
1762590900000|2025-11-08 08:35:00|59.04|57.64|59.11|57.71|59.2|57.8|59.04|57.64|173
1762591200000|2025-11-08 08:40:00|59.1|57.7|59.25|57.85|59.27|57.87|59.09|57.69|138
1762591500000|2025-11-08 08:45:00|59.24|57.84|59.14|57.74|59.31|57.91|59.12|57.72|112
1762591800000|2025-11-08 08:50:00|59.15|57.75|59.14|57.74|59.22|57.82|59.07|57.67|94
1762592100000|2025-11-08 08:55:00|59.13|57.73|59.09|57.69|59.14|57.74|59.09|57.69|82
1762592400000|2025-11-08 09:00:00|59.08|57.68|58.89|57.49|59.13|57.73|58.86|57.46|121
1762592700000|2025-11-08 09:05:00|58.88|57.48|58.74|57.34|58.89|57.49|58.72|57.32|81
1762593000000|2025-11-08 09:10:00|58.73|57.33|58.72|57.32|58.8|57.4|58.72|57.32|74
1762593300000|2025-11-08 09:15:00|58.7|57.3|58.74|57.34|58.83|57.43|58.65|57.25|113
1762593600000|2025-11-08 09:20:00|58.73|57.33|58.78|57.38|58.81|57.41|58.67|57.27|129
1762593900000|2025-11-08 09:25:00|58.79|57.39|58.75|57.35|58.84|57.44|58.7|57.3|85
1762594200000|2025-11-08 09:30:00|58.73|57.33|58.71|57.31|58.78|57.38|58.68|57.28|123
1762594500000|2025-11-08 09:35:00|58.7|57.3|58.63|57.23|58.75|57.35|58.63|57.23|99
1762594800000|2025-11-08 09:40:00|58.62|57.22|58.48|57.08|58.67|57.27|58.45|57.05|92
1762595100000|2025-11-08 09:45:00|58.49|57.09|58.31|56.91|58.53|57.13|58.26|56.86|135
1762595400000|2025-11-08 09:50:00|58.3|56.9|58.2|56.8|58.35|56.95|58.17|56.77|112
1762595700000|2025-11-08 09:55:00|58.19|56.79|58.35|56.95|58.38|56.98|58.19|56.79|119
1762596000000|2025-11-08 10:00:00|58.34|56.94|58.31|56.91|58.38|56.98|58.25|56.85|113
1762596300000|2025-11-08 10:05:00|58.32|56.92|58.23|56.83|58.41|57.01|58.23|56.83|75
1762596600000|2025-11-08 10:10:00|58.24|56.84|58.3|56.9|58.33|56.93|58.23|56.83|91
1762596900000|2025-11-08 10:15:00|58.29|56.89|58.17|56.77|58.36|56.96|58.09|56.69|141
1762597200000|2025-11-08 10:20:00|58.16|56.76|57.9|56.5|58.24|56.84|57.9|56.5|192
1762597500000|2025-11-08 10:25:00|57.91|56.51|58.53|57.13|58.7|57.3|57.89|56.49|184
1762597800000|2025-11-08 10:30:00|58.52|57.12|58.56|57.16|58.63|57.23|58.5|57.1|130
1762598100000|2025-11-08 10:35:00|58.54|57.14|58.56|57.16|58.58|57.18|58.46|57.06|87
1762598400000|2025-11-08 10:40:00|58.57|57.17|58.4|57|58.57|57.17|58.35|56.95|89
1762598700000|2025-11-08 10:45:00|58.39|56.99|58.47|57.07|58.5|57.1|58.39|56.99|66
1762599000000|2025-11-08 10:50:00|58.46|57.06|58.52|57.12|58.52|57.12|58.41|57.01|68
1762599300000|2025-11-08 10:55:00|58.51|57.11|58.57|57.17|58.69|57.29|58.43|57.03|85
1762599600000|2025-11-08 11:00:00|58.56|57.16|58.47|57.07|58.57|57.17|58.44|57.04|128
1762599900000|2025-11-08 11:05:00|58.48|57.08|58.54|57.14|58.58|57.18|58.47|57.07|91
1762600200000|2025-11-08 11:10:00|58.53|57.13|58.67|57.27|58.67|57.27|58.53|57.13|65
1762600500000|2025-11-08 11:15:00|58.66|57.26|58.59|57.19|58.66|57.26|58.46|57.06|96
1762600800000|2025-11-08 11:20:00|58.58|57.18|58.51|57.11|58.67|57.27|58.5|57.1|92
1762601100000|2025-11-08 11:25:00|58.52|57.12|58.61|57.21|58.65|57.25|58.52|57.12|100
1762601400000|2025-11-08 11:30:00|58.6|57.2|58.44|57.04|58.63|57.23|58.42|57.02|140
1762601700000|2025-11-08 11:35:00|58.43|57.03|58.17|56.77|58.45|57.05|58.16|56.76|246
1762602000000|2025-11-08 11:40:00|58.16|56.76|58.13|56.73|58.2|56.8|58.11|56.71|194
1762602300000|2025-11-08 11:45:00|58.12|56.72|58.16|56.76|58.27|56.87|58.08|56.68|214
1762602600000|2025-11-08 11:50:00|58.15|56.75|58.09|56.69|58.25|56.85|58.05|56.65|183
1762602900000|2025-11-08 11:55:00|58.08|56.68|58.18|56.78|58.3|56.9|58.05|56.65|212
1762603200000|2025-11-08 12:00:00|58.19|56.79|58.46|57.06|58.46|57.06|58.11|56.71|233
1762603500000|2025-11-08 12:05:00|58.48|57.08|58.39|56.99|58.53|57.13|58.29|56.89|180
1762603800000|2025-11-08 12:10:00|58.38|56.98|58.05|56.65|58.4|57|58.04|56.64|183
1762604100000|2025-11-08 12:15:00|58.06|56.66|58.2|56.8|58.23|56.83|58.06|56.66|161
1762604400000|2025-11-08 12:20:00|58.19|56.79|58.22|56.82|58.37|56.97|58.16|56.76|138
1762604700000|2025-11-08 12:25:00|58.23|56.83|58.33|56.93|58.41|57.01|58.23|56.83|146
1762605000000|2025-11-08 12:30:00|58.32|56.92|58.29|56.89|58.33|56.93|58.16|56.76|139
1762605300000|2025-11-08 12:35:00|58.28|56.88|58.12|56.72|58.36|56.96|58.11|56.71|135
1762605600000|2025-11-08 12:40:00|58.11|56.71|58.12|56.72|58.22|56.82|58.11|56.71|135
1762605900000|2025-11-08 12:45:00|58.11|56.71|58.19|56.79|58.26|56.86|58.05|56.65|135
1762606200000|2025-11-08 12:50:00|58.2|56.8|58.24|56.84|58.31|56.91|58.2|56.8|120
1762606500000|2025-11-08 12:55:00|58.25|56.85|58.4|57|58.4|57|58.24|56.84|109
1762606800000|2025-11-08 13:00:00|58.39|56.99|58.23|56.83|58.45|57.05|58.23|56.83|145
1762607100000|2025-11-08 13:05:00|58.22|56.82|58.07|56.67|58.22|56.82|57.87|56.47|205
1762607400000|2025-11-08 13:10:00|58.06|56.66|58.14|56.74|58.21|56.81|58.03|56.63|154
1762607700000|2025-11-08 13:15:00|58.15|56.75|58.08|56.68|58.16|56.76|57.93|56.53|210
1762608000000|2025-11-08 13:20:00|58.07|56.67|58.09|56.69|58.19|56.79|58.03|56.63|176
1762608300000|2025-11-08 13:25:00|58.08|56.68|58.03|56.63|58.12|56.72|57.96|56.56|158
1762608600000|2025-11-08 13:30:00|58.02|56.62|57.72|56.32|58.02|56.62|57.58|56.18|301
1762608900000|2025-11-08 13:35:00|57.71|56.31|57.74|56.34|57.87|56.47|57.69|56.29|258
1762609200000|2025-11-08 13:40:00|57.75|56.35|57.88|56.48|57.97|56.57|57.69|56.29|188
1762609500000|2025-11-08 13:45:00|57.87|56.47|57.71|56.31|57.88|56.48|57.61|56.21|183
1762609800000|2025-11-08 13:50:00|57.72|56.32|57.54|56.14|57.78|56.38|57.46|56.06|194
1762610100000|2025-11-08 13:55:00|57.55|56.15|57.39|55.99|57.56|56.16|57.36|55.96|203
1762610400000|2025-11-08 14:00:00|57.38|55.98|57.47|56.07|57.55|56.15|57.36|55.96|202
1762610700000|2025-11-08 14:05:00|57.46|56.06|57.31|55.91|57.46|56.06|57.27|55.87|271
1762611000000|2025-11-08 14:10:00|57.3|55.9|57.12|55.72|57.39|55.99|57.08|55.68|204
1762611300000|2025-11-08 14:15:00|57.13|55.73|56.94|55.54|57.2|55.8|56.93|55.53|199
1762611600000|2025-11-08 14:20:00|56.95|55.55|56.99|55.59|57.1|55.7|56.94|55.54|207
1762611900000|2025-11-08 14:25:00|57.01|55.61|56.98|55.58|57.09|55.69|56.97|55.57|120
1762612200000|2025-11-08 14:30:00|56.97|55.57|57.32|55.92|57.39|55.99|56.95|55.55|220
1762612500000|2025-11-08 14:35:00|57.31|55.91|57.34|55.94|57.47|56.07|57.25|55.85|184
1762612800000|2025-11-08 14:40:00|57.33|55.93|57.29|55.89|57.37|55.97|57.24|55.84|170
1762613100000|2025-11-08 14:45:00|57.28|55.88|57.29|55.89|57.32|55.92|57.16|55.76|160
1762613400000|2025-11-08 14:50:00|57.28|55.88|57.17|55.77|57.39|55.99|57.16|55.76|161
1762613700000|2025-11-08 14:55:00|57.18|55.78|57.2|55.8|57.27|55.87|57.17|55.77|168
1762614000000|2025-11-08 15:00:00|57.19|55.79|57.23|55.83|57.28|55.88|57.15|55.75|176
1762614300000|2025-11-08 15:05:00|57.24|55.84|57.03|55.63|57.26|55.86|57.03|55.63|128
1762614600000|2025-11-08 15:10:00|57.04|55.64|57.06|55.66|57.06|55.66|56.85|55.45|178
1762614900000|2025-11-08 15:15:00|57.07|55.67|56.69|55.29|57.17|55.77|56.69|55.29|210
1762615200000|2025-11-08 15:20:00|56.7|55.3|56.41|55.01|56.71|55.31|56.41|55.01|207
1762615500000|2025-11-08 15:25:00|56.42|55.02|56.62|55.22|56.62|55.22|56.41|55.01|167
1762615800000|2025-11-08 15:30:00|56.64|55.24|56.41|55.01|56.72|55.32|56.41|55.01|193
1762616100000|2025-11-08 15:35:00|56.42|55.02|56.49|55.09|56.55|55.15|56.33|54.93|187
1762616400000|2025-11-08 15:40:00|56.48|55.08|56.41|55.01|56.49|55.09|56.27|54.87|183
1762616700000|2025-11-08 15:45:00|56.42|55.02|56.6|55.2|56.65|55.25|56.41|55.01|213
1762617000000|2025-11-08 15:50:00|56.59|55.19|56.53|55.13|56.63|55.23|56.46|55.06|196
1762617300000|2025-11-08 15:55:00|56.52|55.12|56.46|55.06|56.54|55.14|56.36|54.96|174
1762617600000|2025-11-08 16:00:00|56.45|55.05|56.47|55.07|56.52|55.12|56.37|54.97|199
1762617900000|2025-11-08 16:05:00|56.48|55.08|56.22|54.82|56.54|55.14|56.11|54.71|228
1762618200000|2025-11-08 16:10:00|56.21|54.81|56.65|55.25|56.7|55.3|56.21|54.81|226
1762618500000|2025-11-08 16:15:00|56.64|55.24|56.42|55.02|56.69|55.29|56.41|55.01|223
1762618800000|2025-11-08 16:20:00|56.41|55.01|56.48|55.08|56.51|55.11|56.19|54.79|228
1762619100000|2025-11-08 16:25:00|56.49|55.09|56.53|55.13|56.62|55.22|56.45|55.05|174
1762619400000|2025-11-08 16:30:00|56.52|55.12|56.52|55.12|56.56|55.16|56.44|55.04|180
1762619700000|2025-11-08 16:35:00|56.53|55.13|56.7|55.3|56.73|55.33|56.49|55.09|270
1762620000000|2025-11-08 16:40:00|56.71|55.31|56.48|55.08|56.73|55.33|56.47|55.07|245
1762620300000|2025-11-08 16:45:00|56.49|55.09|56.45|55.05|56.56|55.16|56.43|55.03|230
1762620600000|2025-11-08 16:50:00|56.46|55.06|56.42|55.02|56.52|55.12|56.35|54.95|252
1762620900000|2025-11-08 16:55:00|56.43|55.03|56.53|55.13|56.57|55.17|56.37|54.97|188
1762621200000|2025-11-08 17:00:00|56.52|55.12|56.56|55.16|56.57|55.17|56.44|55.04|166
1762621500000|2025-11-08 17:05:00|56.55|55.15|56.43|55.03|56.58|55.18|56.35|54.95|171
1762621800000|2025-11-08 17:10:00|56.44|55.04|56.4|55|56.49|55.09|56.38|54.98|102
1762622100000|2025-11-08 17:15:00|56.41|55.01|56.6|55.2|56.62|55.22|56.4|55|159
1762622400000|2025-11-08 17:20:00|56.61|55.21|56.76|55.36|56.89|55.49|56.6|55.2|187
1762622700000|2025-11-08 17:25:00|56.77|55.37|56.71|55.31|56.83|55.43|56.68|55.28|159
1762623000000|2025-11-08 17:30:00|56.7|55.3|56.84|55.44|56.84|55.44|56.69|55.29|177
1762623300000|2025-11-08 17:35:00|56.83|55.43|56.79|55.39|56.84|55.44|56.75|55.35|139
1762623600000|2025-11-08 17:40:00|56.8|55.4|56.92|55.52|56.96|55.56|56.79|55.39|127
1762623900000|2025-11-08 17:45:00|56.91|55.51|56.97|55.57|56.97|55.57|56.88|55.48|125
1762624200000|2025-11-08 17:50:00|56.96|55.56|56.83|55.43|56.96|55.56|56.8|55.4|108
1762624500000|2025-11-08 17:55:00|56.84|55.44|56.79|55.39|56.84|55.44|56.76|55.36|55
1762624800000|2025-11-08 18:00:00|56.78|55.38|56.8|55.4|56.84|55.44|56.67|55.27|131
1762625100000|2025-11-08 18:05:00|56.79|55.39|56.85|55.45|56.91|55.51|56.79|55.39|112
1762625400000|2025-11-08 18:10:00|56.86|55.46|56.88|55.48|56.94|55.54|56.85|55.45|102
1762625700000|2025-11-08 18:15:00|56.89|55.49|56.73|55.33|56.89|55.49|56.69|55.29|118
1762626000000|2025-11-08 18:20:00|56.72|55.32|56.58|55.18|56.72|55.32|56.58|55.18|109
1762626300000|2025-11-08 18:25:00|56.59|55.19|56.68|55.28|56.7|55.3|56.52|55.12|103
1762626600000|2025-11-08 18:30:00|56.67|55.27|56.83|55.43|56.93|55.53|56.67|55.27|187
1762626900000|2025-11-08 18:35:00|56.84|55.44|56.87|55.47|56.87|55.47|56.68|55.28|145
1762627200000|2025-11-08 18:40:00|56.86|55.46|56.91|55.51|56.91|55.51|56.84|55.44|93
1762627500000|2025-11-08 18:45:00|56.9|55.5|56.91|55.51|56.95|55.55|56.82|55.42|124
1762627800000|2025-11-08 18:50:00|56.9|55.5|57.04|55.64|57.06|55.66|56.89|55.49|141
1762628100000|2025-11-08 18:55:00|57.05|55.65|57.02|55.62|57.12|55.72|57.02|55.62|88
1762628400000|2025-11-08 19:00:00|57.01|55.61|56.94|55.54|57.02|55.62|56.89|55.49|121
1762628700000|2025-11-08 19:05:00|56.93|55.53|56.85|55.45|56.94|55.54|56.84|55.44|95
1762629000000|2025-11-08 19:10:00|56.86|55.46|56.87|55.47|56.9|55.5|56.8|55.4|101
1762629300000|2025-11-08 19:15:00|56.88|55.48|56.66|55.26|56.89|55.49|56.61|55.21|103
1762629600000|2025-11-08 19:20:00|56.65|55.25|56.34|54.94|56.66|55.26|56.29|54.89|182
1762629900000|2025-11-08 19:25:00|56.33|54.93|56.45|55.05|56.45|55.05|56.31|54.91|116
1762630200000|2025-11-08 19:30:00|56.46|55.06|56.47|55.07|56.55|55.15|56.4|55|121
1762630500000|2025-11-08 19:35:00|56.46|55.06|56.65|55.25|56.65|55.25|56.44|55.04|109
1762630800000|2025-11-08 19:40:00|56.66|55.26|56.7|55.3|56.77|55.37|56.65|55.25|92
1762631100000|2025-11-08 19:45:00|56.71|55.31|56.67|55.27|56.77|55.37|56.61|55.21|79
1762631400000|2025-11-08 19:50:00|56.66|55.26|56.69|55.29|56.72|55.32|56.65|55.25|46
1762631700000|2025-11-08 19:55:00|56.68|55.28|56.79|55.39|56.82|55.42|56.67|55.27|50
1762632000000|2025-11-08 20:00:00|56.8|55.4|56.87|55.47|56.87|55.47|56.73|55.33|74
1762632300000|2025-11-08 20:05:00|56.88|55.48|56.69|55.29|56.93|55.53|56.67|55.27|77
1762632600000|2025-11-08 20:10:00|56.68|55.28|56.62|55.22|56.75|55.35|56.6|55.2|74
1762632900000|2025-11-08 20:15:00|56.61|55.21|56.72|55.32|56.72|55.32|56.58|55.18|76
1762633200000|2025-11-08 20:20:00|56.73|55.33|56.71|55.31|56.73|55.33|56.61|55.21|69
1762633500000|2025-11-08 20:25:00|56.72|55.32|56.78|55.38|56.78|55.38|56.7|55.3|84
1762633800000|2025-11-08 20:30:00|56.79|55.39|56.77|55.37|56.86|55.46|56.77|55.37|62
1762634100000|2025-11-08 20:35:00|56.78|55.38|56.87|55.47|56.87|55.47|56.78|55.38|56
1762634400000|2025-11-08 20:40:00|56.88|55.48|56.99|55.59|57.01|55.61|56.86|55.46|57
1762634700000|2025-11-08 20:45:00|57|55.6|57|55.6|57.1|55.7|56.98|55.58|92
1762635000000|2025-11-08 20:50:00|57.01|55.61|56.93|55.53|57.03|55.63|56.9|55.5|79
1762635300000|2025-11-08 20:55:00|56.94|55.54|56.99|55.59|57|55.6|56.92|55.52|52
1762635600000|2025-11-08 21:00:00|56.97|55.57|57.02|55.62|57.07|55.67|56.95|55.55|54
1762635900000|2025-11-08 21:05:00|57.03|55.63|56.98|55.58|57.06|55.66|56.95|55.55|68
1762636200000|2025-11-08 21:10:00|56.99|55.59|56.91|55.51|57.02|55.62|56.89|55.49|105
1762636500000|2025-11-08 21:15:00|56.9|55.5|57.01|55.61|57.01|55.61|56.9|55.5|72
1762636800000|2025-11-08 21:20:00|57|55.6|57.05|55.65|57.06|55.66|56.97|55.57|34
1762637100000|2025-11-08 21:25:00|57.06|55.66|57.14|55.74|57.15|55.75|57.06|55.66|38
1762637400000|2025-11-08 21:30:00|57.13|55.73|57.2|55.8|57.2|55.8|57.05|55.65|68
1762637700000|2025-11-08 21:35:00|57.19|55.79|57.19|55.79|57.29|55.89|57.17|55.77|62
1762638000000|2025-11-08 21:40:00|57.2|55.8|57.24|55.84|57.28|55.88|57.18|55.78|76
1762638300000|2025-11-08 21:45:00|57.23|55.83|57.22|55.82|57.24|55.84|57.17|55.77|78
1762638600000|2025-11-08 21:50:00|57.21|55.81|57.13|55.73|57.24|55.84|57.09|55.69|106
1762638900000|2025-11-08 21:55:00|57.12|55.72|57.14|55.74|57.19|55.79|57.12|55.72|62
1762639200000|2025-11-08 22:00:00|57.13|55.73|57.1|55.7|57.14|55.74|57.03|55.63|74
1762639500000|2025-11-08 22:05:00|57.11|55.71|57.21|55.81|57.21|55.81|57.03|55.63|44
1762639800000|2025-11-08 22:10:00|57.22|55.82|57.34|55.94|57.45|56.05|57.21|55.81|78
1762640100000|2025-11-08 22:15:00|57.33|55.93|57.31|55.91|57.34|55.94|57.21|55.81|91
1762640400000|2025-11-08 22:20:00|57.32|55.92|57.38|55.98|57.41|56.01|57.32|55.92|82
1762640700000|2025-11-08 22:25:00|57.37|55.97|57.36|55.96|57.41|56.01|57.33|55.93|45
1762641000000|2025-11-08 22:30:00|57.37|55.97|57.31|55.91|57.37|55.97|57.3|55.9|45
1762641300000|2025-11-08 22:35:00|57.3|55.9|57.28|55.88|57.34|55.94|57.28|55.88|21
1762641600000|2025-11-08 22:40:00|57.27|55.87|57.29|55.89|57.32|55.92|57.27|55.87|24
1762641900000|2025-11-08 22:45:00|57.28|55.88|57.39|55.99|57.39|55.99|57.28|55.88|50
1762642200000|2025-11-08 22:50:00|57.4|56|57.43|56.03|57.48|56.08|57.4|56|77
1762642500000|2025-11-08 22:55:00|57.42|56.02|57.44|56.04|57.48|56.08|57.4|56|36
1762642800000|2025-11-08 23:00:00|57.43|56.03|57.41|56.01|57.43|56.03|57.35|55.95|79
1762643100000|2025-11-08 23:05:00|57.43|56.03|57.4|56|57.43|56.03|57.33|55.93|62
1762643400000|2025-11-08 23:10:00|57.39|55.99|57.45|56.05|57.47|56.07|57.39|55.99|29
1762643700000|2025-11-08 23:15:00|57.46|56.06|57.5|56.1|57.54|56.14|57.46|56.06|45
1762644000000|2025-11-08 23:20:00|57.49|56.09|57.56|56.16|57.56|56.16|57.49|56.09|42
1762644300000|2025-11-08 23:25:00|57.55|56.15|57.51|56.11|57.56|56.16|57.49|56.09|59
1762644600000|2025-11-08 23:30:00|57.5|56.1|57.54|56.14|57.55|56.15|57.48|56.08|52
1762644900000|2025-11-08 23:35:00|57.53|56.13|57.47|56.07|57.53|56.13|57.42|56.02|58
1762645200000|2025-11-08 23:40:00|57.48|56.08|57.53|56.13|57.54|56.14|57.46|56.06|48
1762645500000|2025-11-08 23:45:00|57.54|56.14|57.63|56.23|57.63|56.23|57.53|56.13|50
1762645800000|2025-11-08 23:50:00|57.62|56.22|57.56|56.16|57.62|56.22|57.56|56.16|35
1762646100000|2025-11-08 23:55:00|57.57|56.17|57.58|56.18|57.6|56.2|57.53|56.13|33
1762646400000|2025-11-09 00:00:00|57.59|56.19|57.42|56.02|57.6|56.2|57.36|55.96|93
1762646700000|2025-11-09 00:05:00|57.43|56.03|57.53|56.13|57.53|56.13|57.41|56.01|83
1762647000000|2025-11-09 00:10:00|57.54|56.14|57.2|55.8|57.54|56.14|57.2|55.8|91
1762647300000|2025-11-09 00:15:00|57.21|55.81|56.97|55.57|57.26|55.86|56.96|55.56|113
1762647600000|2025-11-09 00:20:00|56.98|55.58|57.01|55.61|57.1|55.7|56.92|55.52|83
1762647900000|2025-11-09 00:25:00|57|55.6|56.97|55.57|57.04|55.64|56.91|55.51|79
1762648200000|2025-11-09 00:30:00|56.98|55.58|57.14|55.74|57.15|55.75|56.97|55.57|104
1762648500000|2025-11-09 00:35:00|57.15|55.75|57.1|55.7|57.18|55.78|57.05|55.65|97
1762648800000|2025-11-09 00:40:00|57.11|55.71|57.04|55.64|57.12|55.72|57.03|55.63|46
1762649100000|2025-11-09 00:45:00|57.03|55.63|56.95|55.55|57.06|55.66|56.94|55.54|61
1762649400000|2025-11-09 00:50:00|56.96|55.56|56.84|55.44|56.96|55.56|56.78|55.38|69
1762649700000|2025-11-09 00:55:00|56.85|55.45|56.79|55.39|56.85|55.45|56.67|55.27|65
1762650000000|2025-11-09 01:00:00|56.78|55.38|57.03|55.63|57.09|55.69|56.77|55.37|105
1762650300000|2025-11-09 01:05:00|57.04|55.64|57.04|55.64|57.09|55.69|56.96|55.56|137
1762650600000|2025-11-09 01:10:00|57.05|55.65|56.96|55.56|57.07|55.67|56.85|55.45|102
1762650900000|2025-11-09 01:15:00|56.98|55.58|56.94|55.54|56.99|55.59|56.87|55.47|90
1762651200000|2025-11-09 01:20:00|56.95|55.55|56.98|55.58|57.05|55.65|56.94|55.54|56
1762651500000|2025-11-09 01:25:00|56.97|55.57|56.86|55.46|56.97|55.57|56.81|55.41|79
1762651800000|2025-11-09 01:30:00|56.87|55.47|56.65|55.25|56.87|55.47|56.55|55.15|128
1762652100000|2025-11-09 01:35:00|56.66|55.26|56.81|55.41|56.85|55.45|56.66|55.26|78
1762652400000|2025-11-09 01:40:00|56.8|55.4|56.87|55.47|56.88|55.48|56.76|55.36|72
1762652700000|2025-11-09 01:45:00|56.88|55.48|57|55.6|57.06|55.66|56.88|55.48|113
1762653000000|2025-11-09 01:50:00|56.99|55.59|56.97|55.57|57.04|55.64|56.94|55.54|95
1762653300000|2025-11-09 01:55:00|56.98|55.58|57.07|55.67|57.08|55.68|56.95|55.55|79
1762653600000|2025-11-09 02:00:00|57.06|55.66|57.05|55.65|57.07|55.67|56.96|55.56|81
1762653900000|2025-11-09 02:05:00|57.06|55.66|56.98|55.58|57.08|55.68|56.86|55.46|97
1762654200000|2025-11-09 02:10:00|56.97|55.57|56.88|55.48|56.97|55.57|56.86|55.46|44
1762654500000|2025-11-09 02:15:00|56.89|55.49|56.9|55.5|56.96|55.56|56.81|55.41|91
1762654800000|2025-11-09 02:20:00|56.91|55.51|56.97|55.57|56.98|55.58|56.86|55.46|81
1762655100000|2025-11-09 02:25:00|56.96|55.56|56.68|55.28|56.96|55.56|56.68|55.28|62
1762655400000|2025-11-09 02:30:00|56.67|55.27|56.34|54.94|56.67|55.27|56.33|54.93|141
1762655700000|2025-11-09 02:35:00|56.35|54.95|56.2|54.8|56.47|55.07|56.2|54.8|156
1762656000000|2025-11-09 02:40:00|56.21|54.81|56.15|54.75|56.34|54.94|56.08|54.68|168
1762656300000|2025-11-09 02:45:00|56.16|54.76|56.21|54.81|56.31|54.91|56.16|54.76|167
1762656600000|2025-11-09 02:50:00|56.22|54.82|56.01|54.61|56.26|54.86|55.92|54.52|148
1762656900000|2025-11-09 02:55:00|56|54.6|55.98|54.58|56|54.6|55.82|54.42|157
1762657200000|2025-11-09 03:00:00|55.99|54.59|55.99|54.59|56.12|54.72|55.95|54.55|178
1762657500000|2025-11-09 03:05:00|55.98|54.58|56.15|54.75|56.15|54.75|55.95|54.55|196
1762657800000|2025-11-09 03:10:00|56.14|54.74|56.08|54.68|56.17|54.77|56.06|54.66|106
1762658100000|2025-11-09 03:15:00|56.07|54.67|56.02|54.62|56.16|54.76|55.98|54.58|130
1762658400000|2025-11-09 03:20:00|56.03|54.63|55.75|54.35|56.11|54.71|55.73|54.33|173
1762658700000|2025-11-09 03:25:00|55.76|54.36|55.69|54.29|55.78|54.38|55.51|54.11|199
1762659000000|2025-11-09 03:30:00|55.7|54.3|55.72|54.32|55.85|54.45|55.69|54.29|134
1762659300000|2025-11-09 03:35:00|55.71|54.31|55.67|54.27|55.79|54.39|55.62|54.22|144
1762659600000|2025-11-09 03:40:00|55.66|54.26|55.65|54.25|55.78|54.38|55.65|54.25|170
1762659900000|2025-11-09 03:45:00|55.64|54.24|55.67|54.27|55.77|54.37|55.51|54.11|175
1762660200000|2025-11-09 03:50:00|55.68|54.28|55.78|54.38|55.85|54.45|55.66|54.26|128
1762660500000|2025-11-09 03:55:00|55.77|54.37|55.75|54.35|55.79|54.39|55.72|54.32|108
1762660800000|2025-11-09 04:00:00|55.76|54.36|55.86|54.46|55.91|54.51|55.75|54.35|148
1762661100000|2025-11-09 04:05:00|55.87|54.47|55.86|54.46|55.87|54.47|55.75|54.35|151
1762661400000|2025-11-09 04:10:00|55.87|54.47|56.02|54.62|56.02|54.62|55.84|54.44|90
1762661700000|2025-11-09 04:15:00|56.03|54.63|56.22|54.82|56.31|54.91|56.03|54.63|155
1762662000000|2025-11-09 04:20:00|56.23|54.83|56.17|54.77|56.32|54.92|56.09|54.69|102
1762662300000|2025-11-09 04:25:00|56.18|54.78|56.17|54.77|56.2|54.8|56.12|54.72|85
1762662600000|2025-11-09 04:30:00|56.16|54.76|56.05|54.65|56.24|54.84|56.04|54.64|104
1762662900000|2025-11-09 04:35:00|56.07|54.67|55.97|54.57|56.08|54.68|55.93|54.53|111
1762663200000|2025-11-09 04:40:00|55.98|54.58|56.05|54.65|56.05|54.65|55.93|54.53|93
1762663500000|2025-11-09 04:45:00|56.04|54.64|56.08|54.68|56.08|54.68|55.98|54.58|61
1762663800000|2025-11-09 04:50:00|56.09|54.69|56.11|54.71|56.14|54.74|56.06|54.66|74
1762664100000|2025-11-09 04:55:00|56.12|54.72|56.16|54.76|56.17|54.77|56.11|54.71|49
1762664400000|2025-11-09 05:00:00|56.15|54.75|56.01|54.61|56.16|54.76|55.92|54.52|44
1762664700000|2025-11-09 05:05:00|56.02|54.62|56.04|54.64|56.09|54.69|55.99|54.59|83
1762665000000|2025-11-09 05:10:00|56.05|54.65|56.09|54.69|56.12|54.72|56|54.6|66
1762665300000|2025-11-09 05:15:00|56.1|54.7|56.13|54.73|56.22|54.82|56.07|54.67|143
1762665600000|2025-11-09 05:20:00|56.14|54.74|56.08|54.68|56.18|54.78|56.03|54.63|135
1762665900000|2025-11-09 05:25:00|56.07|54.67|56.23|54.83|56.23|54.83|56.06|54.66|94
1762666200000|2025-11-09 05:30:00|56.22|54.82|56.01|54.61|56.29|54.89|56.01|54.61|119
1762666500000|2025-11-09 05:35:00|56|54.6|56.11|54.71|56.11|54.71|55.94|54.54|92
1762666800000|2025-11-09 05:40:00|56.12|54.72|56.14|54.74|56.2|54.8|56.11|54.71|61
1762667100000|2025-11-09 05:45:00|56.15|54.75|56.26|54.86|56.28|54.88|56.07|54.67|88
1762667400000|2025-11-09 05:50:00|56.25|54.85|56.25|54.85|56.28|54.88|56.2|54.8|59
1762667700000|2025-11-09 05:55:00|56.24|54.84|56.3|54.9|56.34|54.94|56.24|54.84|73
1762668000000|2025-11-09 06:00:00|56.29|54.89|56.27|54.87|56.37|54.97|56.26|54.86|84
1762668300000|2025-11-09 06:05:00|56.28|54.88|56.26|54.86|56.29|54.89|56.18|54.78|101
1762668600000|2025-11-09 06:10:00|56.27|54.87|56.37|54.97|56.37|54.97|56.26|54.86|81
1762668900000|2025-11-09 06:15:00|56.38|54.98|56.52|55.12|56.52|55.12|56.31|54.91|95
1762669200000|2025-11-09 06:20:00|56.53|55.13|56.53|55.13|56.57|55.17|56.47|55.07|79
1762669500000|2025-11-09 06:25:00|56.52|55.12|56.6|55.2|56.61|55.21|56.51|55.11|48
1762669800000|2025-11-09 06:30:00|56.59|55.19|56.5|55.1|56.6|55.2|56.42|55.02|83
1762670100000|2025-11-09 06:35:00|56.49|55.09|56.62|55.22|56.62|55.22|56.47|55.07|69
1762670400000|2025-11-09 06:40:00|56.61|55.21|56.59|55.19|56.75|55.35|56.57|55.17|71
1762670700000|2025-11-09 06:45:00|56.6|55.2|56.44|55.04|56.62|55.22|56.4|55|75
1762671000000|2025-11-09 06:50:00|56.45|55.05|56.29|54.89|56.46|55.06|56.29|54.89|51
1762671300000|2025-11-09 06:55:00|56.3|54.9|56.36|54.96|56.37|54.97|56.28|54.88|52
1762671600000|2025-11-09 07:00:00|56.37|54.97|56.5|55.1|56.52|55.12|56.33|54.93|103
1762671900000|2025-11-09 07:05:00|56.49|55.09|56.5|55.1|56.54|55.14|56.44|55.04|66
1762672200000|2025-11-09 07:10:00|56.49|55.09|56.56|55.16|56.59|55.19|56.48|55.08|66
1762672500000|2025-11-09 07:15:00|56.57|55.17|56.53|55.13|56.61|55.21|56.45|55.05|87
1762672800000|2025-11-09 07:20:00|56.51|55.11|56.47|55.07|56.53|55.13|56.44|55.04|51
1762673100000|2025-11-09 07:25:00|56.46|55.06|56.49|55.09|56.55|55.15|56.46|55.06|54
1762673400000|2025-11-09 07:30:00|56.5|55.1|56.98|55.58|57.05|55.65|56.5|55.1|120
1762673700000|2025-11-09 07:35:00|56.97|55.57|56.84|55.44|56.97|55.57|56.79|55.39|63
1762674000000|2025-11-09 07:40:00|56.85|55.45|56.91|55.51|56.92|55.52|56.83|55.43|75
1762674300000|2025-11-09 07:45:00|56.97|55.57|57.02|55.62|57.05|55.65|56.93|55.53|81
1762674600000|2025-11-09 07:50:00|57.03|55.63|56.95|55.55|57.03|55.63|56.91|55.51|51
1762674900000|2025-11-09 07:55:00|56.96|55.56|56.99|55.59|57.01|55.61|56.94|55.54|66
1762675200000|2025-11-09 08:00:00|56.98|55.58|56.88|55.48|56.99|55.59|56.84|55.44|77
1762675500000|2025-11-09 08:05:00|56.9|55.5|56.88|55.48|56.91|55.51|56.8|55.4|57
1762675800000|2025-11-09 08:10:00|56.87|55.47|56.91|55.51|56.93|55.53|56.84|55.44|59
1762676100000|2025-11-09 08:15:00|56.9|55.5|56.8|55.4|56.91|55.51|56.8|55.4|54
1762676400000|2025-11-09 08:20:00|56.79|55.39|56.67|55.27|56.79|55.39|56.57|55.17|86
1762676700000|2025-11-09 08:25:00|56.66|55.26|56.68|55.28|56.78|55.38|56.63|55.23|52
1762677000000|2025-11-09 08:30:00|56.69|55.29|56.67|55.27|56.86|55.46|56.67|55.27|73
1762677300000|2025-11-09 08:35:00|56.65|55.25|56.6|55.2|56.68|55.28|56.59|55.19|69
1762677600000|2025-11-09 08:40:00|56.61|55.21|56.71|55.31|56.73|55.33|56.61|55.21|78
1762677900000|2025-11-09 08:45:00|56.7|55.3|56.52|55.12|56.72|55.32|56.44|55.04|90
1762678200000|2025-11-09 08:50:00|56.53|55.13|56.58|55.18|56.59|55.19|56.5|55.1|54
1762678500000|2025-11-09 08:55:00|56.57|55.17|56.63|55.23|56.63|55.23|56.55|55.15|56
1762678800000|2025-11-09 09:00:00|56.64|55.24|56.72|55.32|56.74|55.34|56.64|55.24|116
1762679100000|2025-11-09 09:05:00|56.71|55.31|56.74|55.34|56.84|55.44|56.7|55.3|77
1762679400000|2025-11-09 09:10:00|56.73|55.33|56.63|55.23|56.81|55.41|56.62|55.22|70
1762679700000|2025-11-09 09:15:00|56.64|55.24|56.71|55.31|56.71|55.31|56.58|55.18|87
1762680000000|2025-11-09 09:20:00|56.72|55.32|56.89|55.49|56.91|55.51|56.72|55.32|105
1762680300000|2025-11-09 09:25:00|56.88|55.48|56.69|55.29|56.88|55.48|56.67|55.27|54
1762680600000|2025-11-09 09:30:00|56.7|55.3|56.56|55.16|56.7|55.3|56.5|55.1|70
1762680900000|2025-11-09 09:35:00|56.57|55.17|56.57|55.17|56.62|55.22|56.44|55.04|57
1762681200000|2025-11-09 09:40:00|56.58|55.18|56.34|54.94|56.59|55.19|56.33|54.93|52
1762681500000|2025-11-09 09:45:00|56.33|54.93|56.21|54.81|56.35|54.95|56.16|54.76|112
1762681800000|2025-11-09 09:50:00|56.22|54.82|56.08|54.68|56.23|54.83|56.07|54.67|125
1762682100000|2025-11-09 09:55:00|56.1|54.7|56.06|54.66|56.1|54.7|56|54.6|89
1762682400000|2025-11-09 10:00:00|56.05|54.65|55.94|54.54|56.05|54.65|55.81|54.41|163
1762682700000|2025-11-09 10:05:00|55.93|54.53|55.88|54.48|55.93|54.53|55.78|54.38|124
1762683000000|2025-11-09 10:10:00|55.87|54.47|55.84|54.44|55.92|54.52|55.78|54.38|132
1762683300000|2025-11-09 10:15:00|55.85|54.45|55.84|54.44|55.93|54.53|55.74|54.34|155
1762683600000|2025-11-09 10:20:00|55.86|54.46|56.01|54.61|56.01|54.61|55.77|54.37|149
1762683900000|2025-11-09 10:25:00|56|54.6|56.04|54.64|56.09|54.69|55.93|54.53|112
1762684200000|2025-11-09 10:30:00|56.03|54.63|55.95|54.55|56.04|54.64|55.92|54.52|133
1762684500000|2025-11-09 10:35:00|55.94|54.54|56.05|54.65|56.05|54.65|55.92|54.52|137
1762684800000|2025-11-09 10:40:00|56.06|54.66|56.29|54.89|56.29|54.89|56.05|54.65|95
1762685100000|2025-11-09 10:45:00|56.28|54.88|56.41|55.01|56.42|55.02|56.26|54.86|114
1762685400000|2025-11-09 10:50:00|56.4|55|56.45|55.05|56.55|55.15|56.39|54.99|120
1762685700000|2025-11-09 10:55:00|56.44|55.04|56.59|55.19|56.6|55.2|56.37|54.97|116
1762686000000|2025-11-09 11:00:00|56.6|55.2|56.9|55.5|56.9|55.5|56.6|55.2|164
1762686300000|2025-11-09 11:05:00|56.89|55.49|56.84|55.44|56.99|55.59|56.76|55.36|203
1762686600000|2025-11-09 11:10:00|56.85|55.45|57.04|55.64|57.05|55.65|56.85|55.45|145
1762686900000|2025-11-09 11:15:00|57.05|55.65|56.88|55.48|57.05|55.65|56.85|55.45|131
1762687200000|2025-11-09 11:20:00|56.89|55.49|56.85|55.45|56.97|55.57|56.81|55.41|108
1762687500000|2025-11-09 11:25:00|56.86|55.46|56.91|55.51|56.99|55.59|56.86|55.46|108
1762687800000|2025-11-09 11:30:00|56.9|55.5|56.84|55.44|57|55.6|56.78|55.38|165
1762688100000|2025-11-09 11:35:00|56.83|55.43|56.85|55.45|56.88|55.48|56.8|55.4|91
1762688400000|2025-11-09 11:40:00|56.84|55.44|56.98|55.58|57.01|55.61|56.81|55.41|104
1762688700000|2025-11-09 11:45:00|56.99|55.59|56.99|55.59|57.07|55.67|56.95|55.55|91
1762689000000|2025-11-09 11:50:00|57|55.6|56.92|55.52|57.03|55.63|56.91|55.51|110
1762689300000|2025-11-09 11:55:00|56.93|55.53|56.97|55.57|57|55.6|56.89|55.49|142
1762689600000|2025-11-09 12:00:00|56.96|55.56|56.87|55.47|56.97|55.57|56.8|55.4|121
1762689900000|2025-11-09 12:05:00|56.88|55.48|56.91|55.51|56.95|55.55|56.79|55.39|120
1762690200000|2025-11-09 12:10:00|56.9|55.5|56.9|55.5|56.97|55.57|56.84|55.44|125
1762690500000|2025-11-09 12:15:00|56.91|55.51|57.17|55.77|57.2|55.8|56.91|55.51|170
1762690800000|2025-11-09 12:20:00|57.18|55.78|57.21|55.81|57.28|55.88|57.11|55.71|174
1762691100000|2025-11-09 12:25:00|57.2|55.8|57.03|55.63|57.2|55.8|57.01|55.61|105
1762691400000|2025-11-09 12:30:00|57.02|55.62|57.04|55.64|57.06|55.66|56.98|55.58|120
1762691700000|2025-11-09 12:35:00|57.03|55.63|57.04|55.64|57.16|55.76|57|55.6|101
1762692000000|2025-11-09 12:40:00|57.03|55.63|57.02|55.62|57.07|55.67|56.99|55.59|40
1762692300000|2025-11-09 12:45:00|57.03|55.63|57.07|55.67|57.12|55.72|57.02|55.62|75
1762692600000|2025-11-09 12:50:00|57.06|55.66|57.05|55.65|57.11|55.71|57.02|55.62|70
1762692900000|2025-11-09 12:55:00|57.06|55.66|57.03|55.63|57.08|55.68|57.02|55.62|62
1762693200000|2025-11-09 13:00:00|57.04|55.64|56.99|55.59|57.05|55.65|56.89|55.49|121
1762693500000|2025-11-09 13:05:00|56.98|55.58|57.06|55.66|57.12|55.72|56.98|55.58|103
1762693800000|2025-11-09 13:10:00|57.05|55.65|57.14|55.74|57.19|55.79|57|55.6|103
1762694100000|2025-11-09 13:15:00|57.15|55.75|57.16|55.76|57.18|55.78|57.05|55.65|122
1762694400000|2025-11-09 13:20:00|57.17|55.77|57.21|55.81|57.25|55.85|57.08|55.68|140
1762694700000|2025-11-09 13:25:00|57.22|55.82|57.29|55.89|57.29|55.89|57.16|55.76|98
1762695000000|2025-11-09 13:30:00|57.3|55.9|57.36|55.96|57.51|56.11|57.23|55.83|164
1762695300000|2025-11-09 13:35:00|57.35|55.95|57.39|55.99|57.41|56.01|57.3|55.9|119
1762695600000|2025-11-09 13:40:00|57.38|55.98|57.27|55.87|57.39|55.99|57.25|55.85|113
1762695900000|2025-11-09 13:45:00|57.28|55.88|57.3|55.9|57.3|55.9|57.19|55.79|145
1762696200000|2025-11-09 13:50:00|57.29|55.89|57.25|55.85|57.37|55.97|57.25|55.85|137
1762696500000|2025-11-09 13:55:00|57.24|55.84|57.16|55.76|57.26|55.86|57.11|55.71|105
1762696800000|2025-11-09 14:00:00|57.15|55.75|56.99|55.59|57.15|55.75|56.97|55.57|172
1762697100000|2025-11-09 14:05:00|56.98|55.58|57.18|55.78|57.29|55.89|56.9|55.5|151
1762697400000|2025-11-09 14:10:00|57.19|55.79|57.26|55.86|57.32|55.92|57.16|55.76|165
1762697700000|2025-11-09 14:15:00|57.25|55.85|57.49|56.09|57.57|56.17|57.21|55.81|213
1762698000000|2025-11-09 14:20:00|57.48|56.08|57.33|55.93|57.5|56.1|57.3|55.9|106
1762698300000|2025-11-09 14:25:00|57.34|55.94|58.19|56.79|58.2|56.8|57.33|55.93|405
1762698600000|2025-11-09 14:30:00|58.2|56.8|58.2|56.8|58.42|57.02|58.13|56.73|397
1762698900000|2025-11-09 14:35:00|58.19|56.79|58.01|56.61|58.31|56.91|58.01|56.61|314
1762699200000|2025-11-09 14:40:00|58.02|56.62|58.02|56.62|58.17|56.77|57.84|56.44|235
1762699500000|2025-11-09 14:45:00|58.03|56.63|57.73|56.33|58.04|56.64|57.67|56.27|217
1762699800000|2025-11-09 14:50:00|57.74|56.34|58.01|56.61|58.05|56.65|57.73|56.33|205
1762700100000|2025-11-09 14:55:00|58.02|56.62|57.81|56.41|58.02|56.62|57.69|56.29|210
1762700400000|2025-11-09 15:00:00|57.8|56.4|58.13|56.73|58.13|56.73|57.8|56.4|267
1762700700000|2025-11-09 15:05:00|58.12|56.72|58.15|56.75|58.23|56.83|58.05|56.65|208
1762701000000|2025-11-09 15:10:00|58.16|56.76|58.14|56.74|58.24|56.84|58.14|56.74|190
1762701300000|2025-11-09 15:15:00|58.13|56.73|58.38|56.98|58.38|56.98|57.98|56.58|235
1762701600000|2025-11-09 15:20:00|58.39|56.99|58.17|56.77|58.39|56.99|58.15|56.75|162
1762701900000|2025-11-09 15:25:00|58.16|56.76|58.32|56.92|58.33|56.93|58.08|56.68|179
1762702200000|2025-11-09 15:30:00|58.31|56.91|58.43|57.03|58.46|57.06|58.19|56.79|155
1762702500000|2025-11-09 15:35:00|58.44|57.04|58.44|57.04|58.53|57.13|58.39|56.99|174
1762702800000|2025-11-09 15:40:00|58.45|57.05|58.53|57.13|58.57|57.17|58.41|57.01|151
1762703100000|2025-11-09 15:45:00|58.52|57.12|58.37|56.97|58.53|57.13|58.29|56.89|208
1762703400000|2025-11-09 15:50:00|58.38|56.98|58.23|56.83|58.52|57.12|58.2|56.8|219
1762703700000|2025-11-09 15:55:00|58.22|56.82|58.25|56.85|58.28|56.88|58.07|56.67|178
1762704000000|2025-11-09 16:00:00|58.24|56.84|58.19|56.79|58.3|56.9|58.13|56.73|238
1762704300000|2025-11-09 16:05:00|58.18|56.78|58.15|56.75|58.27|56.87|58.07|56.67|170
1762704600000|2025-11-09 16:10:00|58.16|56.76|57.91|56.51|58.18|56.78|57.87|56.47|152
1762704900000|2025-11-09 16:15:00|57.9|56.5|57.87|56.47|57.97|56.57|57.75|56.35|170
1762705200000|2025-11-09 16:20:00|57.86|56.46|58.03|56.63|58.08|56.68|57.86|56.46|194
1762705500000|2025-11-09 16:25:00|58.02|56.62|58.14|56.74|58.17|56.77|57.97|56.57|160
1762705800000|2025-11-09 16:30:00|58.15|56.75|58.02|56.62|58.15|56.75|57.98|56.58|151
1762706100000|2025-11-09 16:35:00|58.01|56.61|58.11|56.71|58.2|56.8|57.97|56.57|149
1762706400000|2025-11-09 16:40:00|58.12|56.72|58.15|56.75|58.21|56.81|58.11|56.71|113
1762706700000|2025-11-09 16:45:00|58.14|56.74|58.31|56.91|58.31|56.91|58.13|56.73|87
1762707000000|2025-11-09 16:50:00|58.32|56.92|58.52|57.12|58.64|57.24|58.3|56.9|126
1762707300000|2025-11-09 16:55:00|58.51|57.11|58.46|57.06|58.51|57.11|58.38|56.98|77
1762707600000|2025-11-09 17:00:00|58.47|57.07|58.3|56.9|58.48|57.08|58.26|56.86|124
1762707900000|2025-11-09 17:05:00|58.31|56.91|58.36|56.96|58.37|56.97|58.26|56.86|88
1762708200000|2025-11-09 17:10:00|58.37|56.97|58.22|56.82|58.39|56.99|58.22|56.82|62
1762708500000|2025-11-09 17:15:00|58.21|56.81|58.09|56.69|58.23|56.83|58.08|56.68|113
1762708800000|2025-11-09 17:20:00|58.08|56.68|58|56.6|58.1|56.7|57.83|56.43|153
1762709100000|2025-11-09 17:25:00|57.99|56.59|58.01|56.61|58.02|56.62|57.91|56.51|70
1762709400000|2025-11-09 17:30:00|58.02|56.62|58.01|56.61|58.1|56.7|57.96|56.56|87
1762709700000|2025-11-09 17:35:00|58|56.6|57.85|56.45|58.06|56.66|57.85|56.45|87
1762710000000|2025-11-09 17:40:00|57.86|56.46|57.82|56.42|57.88|56.48|57.76|56.36|101
1762710300000|2025-11-09 17:45:00|57.83|56.43|57.9|56.5|57.9|56.5|57.82|56.42|105
1762710600000|2025-11-09 17:50:00|57.89|56.49|57.87|56.47|57.89|56.49|57.83|56.43|64
1762710900000|2025-11-09 17:55:00|57.88|56.48|57.86|56.46|57.88|56.48|57.83|56.43|42
1762711200000|2025-11-09 18:00:00|57.87|56.47|57.91|56.51|57.92|56.52|57.86|56.46|59
1762711500000|2025-11-09 18:05:00|57.9|56.5|57.78|56.38|57.9|56.5|57.75|56.35|53
1762711800000|2025-11-09 18:10:00|57.79|56.39|57.74|56.34|57.82|56.42|57.73|56.33|44
1762712100000|2025-11-09 18:15:00|57.73|56.33|57.78|56.38|57.8|56.4|57.65|56.25|66
1762712400000|2025-11-09 18:20:00|57.79|56.39|57.79|56.39|57.82|56.42|57.69|56.29|53
1762712700000|2025-11-09 18:25:00|57.78|56.38|57.8|56.4|57.82|56.42|57.76|56.36|74
1762713000000|2025-11-09 18:30:00|57.79|56.39|57.81|56.41|57.83|56.43|57.76|56.36|47
1762713300000|2025-11-09 18:35:00|57.82|56.42|57.86|56.46|57.88|56.48|57.8|56.4|70
1762713600000|2025-11-09 18:40:00|57.87|56.47|57.91|56.51|57.92|56.52|57.84|56.44|55
1762713900000|2025-11-09 18:45:00|57.92|56.52|58.22|56.82|58.23|56.83|57.88|56.48|117
1762714200000|2025-11-09 18:50:00|58.21|56.81|58.33|56.93|58.33|56.93|58.18|56.78|158
1762714500000|2025-11-09 18:55:00|58.34|56.94|58.42|57.02|58.5|57.1|58.3|56.9|121
1762714800000|2025-11-09 19:00:00|58.43|57.03|58.4|57|58.49|57.09|58.38|56.98|128
1762715100000|2025-11-09 19:05:00|58.39|56.99|58.4|57|58.49|57.09|58.32|56.92|100
1762715400000|2025-11-09 19:10:00|58.39|56.99|58.34|56.94|58.45|57.05|58.33|56.93|74
1762715700000|2025-11-09 19:15:00|58.35|56.95|58.44|57.04|58.44|57.04|58.28|56.88|87
1762716000000|2025-11-09 19:20:00|58.45|57.05|58.55|57.15|58.59|57.19|58.39|56.99|63
1762716300000|2025-11-09 19:25:00|58.56|57.16|58.54|57.14|58.6|57.2|58.49|57.09|100
1762716600000|2025-11-09 19:30:00|58.55|57.15|58.72|57.32|58.74|57.34|58.55|57.15|191
1762716900000|2025-11-09 19:35:00|58.71|57.31|58.67|57.27|58.73|57.33|58.57|57.17|116
1762717200000|2025-11-09 19:40:00|58.66|57.26|58.67|57.27|58.69|57.29|58.59|57.19|92
1762717500000|2025-11-09 19:45:00|58.68|57.28|58.78|57.38|58.87|57.47|58.65|57.25|150
1762717800000|2025-11-09 19:50:00|58.77|57.37|58.98|57.58|59|57.6|58.74|57.34|127
1762718100000|2025-11-09 19:55:00|58.97|57.57|59|57.6|59.01|57.61|58.91|57.51|84
1762718400000|2025-11-09 20:00:00|59.01|57.61|59.04|57.64|59.12|57.72|58.94|57.54|180
1762718700000|2025-11-09 20:05:00|59.03|57.63|58.82|57.42|59.12|57.72|58.79|57.39|189
1762719000000|2025-11-09 20:10:00|58.81|57.41|58.68|57.28|58.81|57.41|58.67|57.27|144
1762719300000|2025-11-09 20:15:00|58.69|57.29|58.83|57.43|58.89|57.49|58.64|57.24|166
1762719600000|2025-11-09 20:20:00|58.82|57.42|58.85|57.45|58.87|57.47|58.78|57.38|134
1762719900000|2025-11-09 20:25:00|58.86|57.46|58.83|57.43|58.89|57.49|58.82|57.42|81
1762720200000|2025-11-09 20:30:00|58.84|57.44|59.09|57.29|59.11|57.54|58.77|57.26|117
1762720500000|2025-11-09 20:35:00|59.08|57.28|58.95|57.15|59.1|57.3|58.94|57.14|86
1762720800000|2025-11-09 20:40:00|58.96|57.16|58.94|57.14|59.03|57.23|58.94|57.14|68
1762721100000|2025-11-09 20:45:00|58.93|57.13|58.92|57.12|58.96|57.16|58.87|57.07|86
1762721400000|2025-11-09 20:50:00|58.91|57.11|58.91|57.11|59|57.2|58.87|57.07|65
1762721700000|2025-11-09 20:55:00|58.92|57.12|58.92|57.12|58.94|57.14|58.88|57.08|45
1762722000000|2025-11-09 21:00:00|58.93|57.13|58.95|57.15|58.98|57.18|58.89|57.09|105
1762722300000|2025-11-09 21:05:00|58.96|57.16|58.87|57.07|58.97|57.17|58.87|57.07|75
1762722600000|2025-11-09 21:10:00|58.86|57.06|58.74|56.94|58.86|57.06|58.69|56.89|111
1762722900000|2025-11-09 21:15:00|58.75|56.95|58.95|57.15|58.95|57.15|58.74|56.94|81
1762723200000|2025-11-09 21:20:00|58.96|57.16|58.88|57.08|59.02|57.22|58.86|57.06|61
1762723500000|2025-11-09 21:25:00|58.87|57.07|58.9|57.1|58.91|57.11|58.86|57.06|56
1762723800000|2025-11-09 21:30:00|58.89|57.09|58.92|57.12|58.93|57.13|58.86|57.06|76
1762724100000|2025-11-09 21:35:00|58.91|57.11|58.89|57.09|58.91|57.11|58.85|57.05|67
1762724400000|2025-11-09 21:40:00|58.9|57.1|58.94|57.14|59|57.2|58.82|57.02|109
1762724700000|2025-11-09 21:45:00|58.95|57.15|58.5|57.6|58.99|57.61|58.48|57.12|88
1762725000000|2025-11-09 21:50:00|58.51|57.61|58.38|57.48|58.51|57.61|58.37|57.47|99
1762725300000|2025-11-09 21:55:00|58.37|57.47|58.42|57.52|58.42|57.52|58.3|57.4|129
1762725600000|2025-11-09 22:00:00|58.43|57.53|58.05|57.55|58.43|57.73|58.05|57.51|85
1762725900000|2025-11-09 22:05:00|58.06|57.56|57.92|57.42|58.09|57.59|57.92|57.42|55
1762726200000|2025-11-09 22:10:00|57.93|57.43|58.06|57.56|58.06|57.56|57.93|57.43|84
1762726500000|2025-11-09 22:15:00|58.07|57.57|58.07|57.57|58.11|57.61|58.01|57.51|77
1762726800000|2025-11-09 22:20:00|58.06|57.56|57.9|57.4|58.08|57.58|57.9|57.4|69
1762727100000|2025-11-09 22:25:00|57.89|57.39|57.8|57.3|57.91|57.41|57.77|57.27|54
1762727400000|2025-11-09 22:30:00|57.81|57.31|57.84|57.34|57.89|57.39|57.81|57.31|32
1762727700000|2025-11-09 22:35:00|57.83|57.33|57.64|57.14|57.84|57.34|57.6|57.1|71
1762728000000|2025-11-09 22:40:00|57.65|57.15|57.71|57.21|57.71|57.21|57.62|57.12|20
1762728300000|2025-11-09 22:45:00|57.72|57.22|57.92|57.42|57.94|57.44|57.72|57.22|68
1762728600000|2025-11-09 22:50:00|57.91|57.41|58.06|57.56|58.06|57.56|57.89|57.39|51
1762728900000|2025-11-09 22:55:00|58.05|57.55|57.98|57.48|58.06|57.56|57.92|57.42|77
1762729200000|2025-11-09 23:00:00|58|57.5|58.27|57.77|58.54|58.04|58|57.5|388
1762729500000|2025-11-09 23:05:00|58.28|57.78|58.21|57.71|58.34|57.84|58.15|57.65|308
1762729800000|2025-11-09 23:10:00|58.2|57.7|58.13|57.63|58.25|57.75|58.06|57.56|253
1762730100000|2025-11-09 23:15:00|58.14|57.64|58.05|57.55|58.23|57.73|58.05|57.55|229
1762730400000|2025-11-09 23:20:00|58.03|57.53|57.88|57.38|58.03|57.53|57.85|57.35|245
1762730700000|2025-11-09 23:25:00|57.87|57.37|57.87|57.37|57.95|57.45|57.84|57.34|178
1762731000000|2025-11-09 23:30:00|57.88|57.38|58.04|57.54|58.05|57.55|57.87|57.37|213
1762731300000|2025-11-09 23:35:00|58.03|57.53|57.86|57.36|58.03|57.53|57.83|57.33|234
1762731600000|2025-11-09 23:40:00|57.85|57.35|57.9|57.4|57.95|57.45|57.85|57.35|199
1762731900000|2025-11-09 23:45:00|57.89|57.39|58.01|57.51|58.02|57.52|57.88|57.38|202
1762732200000|2025-11-09 23:50:00|58|57.5|58.1|57.6|58.11|57.61|58|57.5|183
1762732500000|2025-11-09 23:55:00|58.09|57.59|58.14|57.64|58.18|57.68|58.09|57.59|171
1762732800000|2025-11-10 00:00:00|58.13|57.63|57.79|57.29|58.14|57.64|57.63|57.13|332
1762733100000|2025-11-10 00:05:00|57.8|57.3|58.01|57.51|58.01|57.51|57.72|57.22|318
1762733400000|2025-11-10 00:10:00|58|57.5|58.08|57.58|58.14|57.64|57.99|57.49|279
1762733700000|2025-11-10 00:15:00|58.09|57.59|58.28|57.78|58.29|57.79|58.02|57.52|316
1762734000000|2025-11-10 00:20:00|58.26|57.76|58.49|57.99|58.51|58.01|58.26|57.76|299
1762734300000|2025-11-10 00:25:00|58.5|58|58.32|57.82|58.52|58.02|58.26|57.76|296
1762734600000|2025-11-10 00:30:00|58.31|57.81|58.56|58.06|58.58|58.08|58.27|57.77|266
1762734900000|2025-11-10 00:35:00|58.55|58.05|58.8|58.3|58.8|58.3|58.52|58.02|219
1762735200000|2025-11-10 00:40:00|58.79|58.29|58.87|58.37|58.87|58.37|58.67|58.17|261
1762735500000|2025-11-10 00:45:00|58.88|58.38|59.05|58.55|59.07|58.57|58.79|58.29|211
1762735800000|2025-11-10 00:50:00|59.06|58.56|59.28|58.78|59.36|58.86|59.06|58.56|259
1762736100000|2025-11-10 00:55:00|59.29|58.79|58.99|58.49|59.29|58.79|58.99|58.49|250
1762736400000|2025-11-10 01:00:00|59|58.5|59.06|58.56|59.26|58.76|58.95|58.45|280
1762736700000|2025-11-10 01:05:00|59.07|58.57|58.7|58.2|59.09|58.59|58.57|58.07|276
1762737000000|2025-11-10 01:10:00|58.71|58.21|58.7|58.2|59.04|58.54|58.7|58.2|300
1762737300000|2025-11-10 01:15:00|58.71|58.21|58.84|58.34|58.94|58.44|58.67|58.17|262
1762737600000|2025-11-10 01:20:00|58.85|58.35|58.67|58.17|58.86|58.36|58.58|58.08|237
1762737900000|2025-11-10 01:25:00|58.68|58.18|58.71|58.21|58.86|58.36|58.55|58.05|241
1762738200000|2025-11-10 01:30:00|58.7|58.2|58.65|58.15|58.88|58.38|58.65|58.15|231
1762738500000|2025-11-10 01:35:00|58.63|58.13|58.65|58.15|58.73|58.23|58.56|58.06|303
1762738800000|2025-11-10 01:40:00|58.64|58.14|58.66|58.16|58.75|58.25|58.62|58.12|209
1762739100000|2025-11-10 01:45:00|58.65|58.15|58.87|58.37|58.87|58.37|58.65|58.15|247
1762739400000|2025-11-10 01:50:00|58.86|58.36|58.68|58.18|58.93|58.43|58.66|58.16|240
1762739700000|2025-11-10 01:55:00|58.69|58.19|58.65|58.15|58.75|58.25|58.61|58.11|194
1762740000000|2025-11-10 02:00:00|58.64|58.14|58.53|58.03|58.65|58.15|58.42|57.92|275
1762740300000|2025-11-10 02:05:00|58.52|58.02|58.67|58.17|58.68|58.18|58.46|57.96|255
1762740600000|2025-11-10 02:10:00|58.68|58.18|58.69|58.19|58.75|58.25|58.6|58.1|173
1762740900000|2025-11-10 02:15:00|58.7|58.2|58.68|58.18|58.74|58.24|58.61|58.11|205
1762741200000|2025-11-10 02:20:00|58.69|58.19|58.75|58.25|58.78|58.28|58.67|58.17|195
1762741500000|2025-11-10 02:25:00|58.74|58.24|58.63|58.13|58.79|58.29|58.62|58.12|159
1762741800000|2025-11-10 02:30:00|58.64|58.14|58.69|58.19|58.79|58.29|58.6|58.1|191
1762742100000|2025-11-10 02:35:00|58.68|58.18|58.54|58.04|58.69|58.19|58.47|57.97|180
1762742400000|2025-11-10 02:40:00|58.53|58.03|58.41|57.91|58.59|58.09|58.37|57.87|133
1762742700000|2025-11-10 02:45:00|58.4|57.9|58.54|58.04|58.57|58.07|58.39|57.89|182
1762743000000|2025-11-10 02:50:00|58.55|58.05|58.52|58.02|58.66|58.16|58.44|57.94|144
1762743300000|2025-11-10 02:55:00|58.53|58.03|58.77|58.27|58.77|58.27|58.5|58|156
1762743600000|2025-11-10 03:00:00|58.78|58.28|59.03|58.53|59.1|58.6|58.78|58.28|179
1762743900000|2025-11-10 03:05:00|59.04|58.54|58.91|58.41|59.04|58.54|58.86|58.36|208
1762744200000|2025-11-10 03:10:00|58.92|58.42|58.79|58.29|59.02|58.52|58.72|58.22|188
1762744500000|2025-11-10 03:15:00|58.8|58.3|58.89|58.39|58.97|58.47|58.77|58.27|142
1762744800000|2025-11-10 03:20:00|58.9|58.4|58.86|58.36|59|58.5|58.83|58.33|134
1762745100000|2025-11-10 03:25:00|58.87|58.37|58.94|58.44|58.94|58.44|58.86|58.36|124
1762745400000|2025-11-10 03:30:00|58.93|58.43|58.95|58.45|59|58.5|58.85|58.35|216
1762745700000|2025-11-10 03:35:00|58.96|58.46|59.06|58.56|59.09|58.59|58.93|58.43|194
1762746000000|2025-11-10 03:40:00|59.07|58.57|59.18|58.68|59.18|58.68|59.03|58.53|146
1762746300000|2025-11-10 03:45:00|59.17|58.67|59.14|58.64|59.17|58.67|59|58.5|132
1762746600000|2025-11-10 03:50:00|59.15|58.65|59.09|58.59|59.23|58.73|58.96|58.46|149
1762746900000|2025-11-10 03:55:00|59.08|58.58|59.1|58.6|59.21|58.71|59.08|58.58|161
1762747200000|2025-11-10 04:00:00|59.11|58.61|59.13|58.63|59.22|58.72|59.11|58.61|180
1762747500000|2025-11-10 04:05:00|59.14|58.64|59.22|58.72|59.23|58.73|59.14|58.64|134
1762747800000|2025-11-10 04:10:00|59.23|58.73|59.1|58.6|59.25|58.75|59.08|58.58|177
1762748100000|2025-11-10 04:15:00|59.09|58.59|59.06|58.56|59.09|58.59|58.95|58.45|132
1762748400000|2025-11-10 04:20:00|59.07|58.57|59|58.5|59.07|58.57|58.92|58.42|115
1762748700000|2025-11-10 04:25:00|59.01|58.51|59.01|58.51|59.05|58.55|58.92|58.42|196
1762749000000|2025-11-10 04:30:00|59|58.5|59.03|58.53|59.1|58.6|58.93|58.43|236
1762749300000|2025-11-10 04:35:00|59.02|58.52|59.09|58.59|59.11|58.61|59|58.5|106
1762749600000|2025-11-10 04:40:00|59.08|58.58|59.1|58.6|59.12|58.62|59|58.5|158
1762749900000|2025-11-10 04:45:00|59.11|58.61|59.19|58.69|59.19|58.69|59.04|58.54|167
1762750200000|2025-11-10 04:50:00|59.2|58.7|59.32|58.82|59.33|58.83|59.2|58.7|246
1762750500000|2025-11-10 04:55:00|59.33|58.83|59.24|58.74|59.37|58.87|59.22|58.72|177
1762750800000|2025-11-10 05:00:00|59.23|58.73|59.43|58.93|59.44|58.94|59.22|58.72|168
1762751100000|2025-11-10 05:05:00|59.44|58.94|59.32|58.82|59.44|58.94|59.28|58.78|102
1762751400000|2025-11-10 05:10:00|59.31|58.81|59.39|58.89|59.4|58.9|59.27|58.77|117
1762751700000|2025-11-10 05:15:00|59.4|58.9|59.22|58.72|59.4|58.9|59.14|58.64|197
1762752000000|2025-11-10 05:20:00|59.21|58.71|59.07|58.57|59.3|58.8|59.06|58.56|147
1762752300000|2025-11-10 05:25:00|59.06|58.56|59.06|58.56|59.08|58.58|59.02|58.52|94
1762752600000|2025-11-10 05:30:00|59.05|58.55|58.88|58.38|59.14|58.64|58.84|58.34|197
1762752900000|2025-11-10 05:35:00|58.87|58.37|58.96|58.46|59|58.5|58.83|58.33|138
1762753200000|2025-11-10 05:40:00|58.97|58.47|59.02|58.52|59.05|58.55|58.96|58.46|145
1762753500000|2025-11-10 05:45:00|59.01|58.51|59.02|58.52|59.11|58.61|58.99|58.49|123
1762753800000|2025-11-10 05:50:00|59.03|58.53|59.12|58.62|59.15|58.65|59.01|58.51|91
1762754100000|2025-11-10 05:55:00|59.13|58.63|59.22|58.72|59.23|58.73|59.13|58.63|101
1762754400000|2025-11-10 06:00:00|59.23|58.73|59.3|58.8|59.31|58.81|59.17|58.67|109
1762754700000|2025-11-10 06:05:00|59.31|58.81|59.13|58.63|59.31|58.81|59.12|58.62|96
1762755000000|2025-11-10 06:10:00|59.12|58.62|59.15|58.65|59.22|58.72|59.07|58.57|178
1762755300000|2025-11-10 06:15:00|59.14|58.64|59.14|58.64|59.15|58.65|59.01|58.51|130
1762755600000|2025-11-10 06:20:00|59.13|58.63|58.99|58.49|59.14|58.64|58.95|58.45|167
1762755900000|2025-11-10 06:25:00|58.98|58.48|58.87|58.37|58.99|58.49|58.77|58.27|133
1762756200000|2025-11-10 06:30:00|58.86|58.36|58.96|58.46|58.96|58.46|58.79|58.29|142
1762756500000|2025-11-10 06:35:00|58.95|58.45|58.88|58.38|59|58.5|58.86|58.36|119
1762756800000|2025-11-10 06:40:00|58.87|58.37|58.95|58.45|58.98|58.48|58.87|58.37|111
1762757100000|2025-11-10 06:45:00|58.96|58.46|59.08|58.58|59.09|58.59|58.95|58.45|121
1762757400000|2025-11-10 06:50:00|59.09|58.59|58.96|58.46|59.1|58.6|58.95|58.45|120
1762757700000|2025-11-10 06:55:00|58.95|58.45|58.95|58.45|58.96|58.46|58.91|58.41|86
1762758000000|2025-11-10 07:00:00|58.96|58.46|59.01|58.51|59.04|58.54|58.88|58.38|176
1762758300000|2025-11-10 07:05:00|59|58.5|59.23|58.73|59.23|58.73|58.98|58.48|168
1762758600000|2025-11-10 07:10:00|59.22|58.72|59.18|58.68|59.23|58.73|59.11|58.61|153
1762758900000|2025-11-10 07:15:00|59.17|58.67|59.01|58.51|59.18|58.68|59.01|58.51|174
1762759200000|2025-11-10 07:20:00|59.02|58.52|59.04|58.54|59.07|58.57|58.99|58.49|135
1762759500000|2025-11-10 07:25:00|59.03|58.53|59|58.5|59.03|58.53|58.96|58.46|80
1762759800000|2025-11-10 07:30:00|59.01|58.51|58.97|58.47|59.1|58.6|58.97|58.47|140
1762760100000|2025-11-10 07:35:00|58.96|58.46|59.02|58.52|59.04|58.54|58.88|58.38|116
1762760400000|2025-11-10 07:40:00|59.03|58.53|59.13|58.63|59.26|58.76|59.03|58.53|186
1762760700000|2025-11-10 07:45:00|59.12|58.62|59.22|58.72|59.23|58.73|59.1|58.6|196
1762761000000|2025-11-10 07:50:00|59.23|58.73|59.18|58.68|59.23|58.73|59.15|58.65|144
1762761300000|2025-11-10 07:55:00|59.17|58.67|59.2|58.7|59.21|58.71|59.15|58.65|90
1762761600000|2025-11-10 08:00:00|59.21|58.71|59.19|58.69|59.25|58.75|59.16|58.66|149
1762761900000|2025-11-10 08:05:00|59.18|58.68|59.01|58.51|59.18|58.68|58.99|58.49|137
1762762200000|2025-11-10 08:10:00|59.02|58.52|58.95|58.45|59.13|58.63|58.9|58.4|87
1762762500000|2025-11-10 08:15:00|58.94|58.44|59.07|58.57|59.08|58.58|58.92|58.42|103
1762762800000|2025-11-10 08:20:00|59.08|58.58|59.25|58.75|59.25|58.75|59.06|58.56|132
1762763100000|2025-11-10 08:25:00|59.26|58.76|59.22|58.72|59.35|58.85|59.18|58.68|215
1762763400000|2025-11-10 08:30:00|59.2|58.7|58.91|58.41|59.2|58.7|58.86|58.36|201
1762763700000|2025-11-10 08:35:00|58.9|58.4|58.72|58.22|58.9|58.4|58.71|58.21|195
1762764000000|2025-11-10 08:40:00|58.71|58.21|58.77|58.27|58.84|58.34|58.64|58.14|270
1762764300000|2025-11-10 08:45:00|58.76|58.26|58.84|58.34|58.87|58.37|58.74|58.24|233
1762764600000|2025-11-10 08:50:00|58.83|58.33|58.89|58.39|58.95|58.45|58.82|58.32|229
1762764900000|2025-11-10 08:55:00|58.9|58.4|58.98|58.48|59|58.5|58.88|58.38|132
1762765200000|2025-11-10 09:00:00|58.99|58.49|59.02|58.52|59.04|58.54|58.91|58.41|183
1762765500000|2025-11-10 09:05:00|59.04|58.54|59.06|58.56|59.28|58.78|59.01|58.51|173
1762765800000|2025-11-10 09:10:00|59.05|58.55|59.15|58.65|59.2|58.7|59.04|58.54|123
1762766100000|2025-11-10 09:15:00|59.16|58.66|59.26|58.76|59.27|58.77|59.08|58.58|239
1762766400000|2025-11-10 09:20:00|59.25|58.75|59.36|58.86|59.38|58.88|59.25|58.75|200
1762766700000|2025-11-10 09:25:00|59.37|58.87|59.63|59.13|59.68|59.18|59.37|58.87|217
1762767000000|2025-11-10 09:30:00|59.64|59.14|59.71|59.21|59.71|59.21|59.51|59.01|218
1762767300000|2025-11-10 09:35:00|59.72|59.22|59.99|59.49|60|59.5|59.69|59.19|190
1762767600000|2025-11-10 09:40:00|60.01|59.51|60.06|59.56|60.11|59.61|59.91|59.41|175
1762767900000|2025-11-10 09:45:00|60.07|59.57|60.35|59.85|60.4|59.9|60.04|59.54|257
1762768200000|2025-11-10 09:50:00|60.36|59.86|60.38|59.88|60.55|60.05|60.27|59.77|255
1762768500000|2025-11-10 09:55:00|60.37|59.87|60.27|59.77|60.41|59.91|60.2|59.7|264
1762768800000|2025-11-10 10:00:00|60.28|59.78|60.34|59.84|60.5|60|60.23|59.73|291
1762769100000|2025-11-10 10:05:00|60.35|59.85|60.16|59.66|60.39|59.89|60.13|59.63|210
1762769400000|2025-11-10 10:10:00|60.17|59.67|60.08|59.58|60.26|59.76|59.98|59.48|194
1762769700000|2025-11-10 10:15:00|60.07|59.57|60.17|59.67|60.24|59.74|60.03|59.53|126
1762770000000|2025-11-10 10:20:00|60.16|59.66|60.38|59.88|60.48|59.98|60.12|59.62|159
1762770300000|2025-11-10 10:25:00|60.37|59.87|60.08|59.58|60.37|59.87|60.05|59.55|167
1762770600000|2025-11-10 10:30:00|60.09|59.59|60.04|59.54|60.09|59.59|59.87|59.37|225
1762770900000|2025-11-10 10:35:00|60.03|59.53|59.96|59.46|60.09|59.59|59.84|59.34|224
1762771200000|2025-11-10 10:40:00|59.95|59.45|60.04|59.54|60.11|59.61|59.95|59.45|244
1762771500000|2025-11-10 10:45:00|60.02|59.52|59.91|59.41|60.1|59.6|59.9|59.4|210
1762771800000|2025-11-10 10:50:00|59.9|59.4|59.81|59.31|59.95|59.45|59.77|59.27|145
1762772100000|2025-11-10 10:55:00|59.8|59.3|59.73|59.23|59.83|59.33|59.71|59.21|183
1762772400000|2025-11-10 11:00:00|59.74|59.24|59.85|59.35|59.85|59.35|59.69|59.19|304
1762772700000|2025-11-10 11:05:00|59.86|59.36|59.99|59.49|59.99|59.49|59.81|59.31|304
1762773000000|2025-11-10 11:10:00|60|59.5|60.1|59.6|60.26|59.76|59.99|59.49|269
1762773300000|2025-11-10 11:15:00|60.11|59.61|59.98|59.48|60.14|59.64|59.96|59.46|155
1762773600000|2025-11-10 11:20:00|59.97|59.47|59.96|59.46|60.06|59.56|59.92|59.42|159
1762773900000|2025-11-10 11:25:00|59.97|59.47|59.93|59.43|60.07|59.57|59.9|59.4|143
1762774200000|2025-11-10 11:30:00|59.94|59.44|59.85|59.35|59.95|59.45|59.76|59.26|176
1762774500000|2025-11-10 11:35:00|59.84|59.34|59.88|59.38|59.91|59.41|59.79|59.29|169
1762774800000|2025-11-10 11:40:00|59.87|59.37|59.92|59.42|59.95|59.45|59.83|59.33|165
1762775100000|2025-11-10 11:45:00|59.93|59.43|60.01|59.51|60.09|59.59|59.91|59.41|153
1762775400000|2025-11-10 11:50:00|60.02|59.52|59.88|59.38|60.06|59.56|59.81|59.31|162
1762775700000|2025-11-10 11:55:00|59.89|59.39|59.85|59.35|59.89|59.39|59.77|59.27|88
1762776000000|2025-11-10 12:00:00|59.86|59.36|59.6|59.1|59.92|59.42|59.57|59.07|213
1762776300000|2025-11-10 12:05:00|59.59|59.09|59.66|59.16|59.69|59.19|59.51|59.01|175
1762776600000|2025-11-10 12:10:00|59.67|59.17|59.73|59.23|59.79|59.29|59.63|59.13|182
1762776900000|2025-11-10 12:15:00|59.74|59.24|59.62|59.12|59.75|59.25|59.54|59.04|256
1762777200000|2025-11-10 12:20:00|59.61|59.11|59.58|59.08|59.7|59.2|59.47|58.97|238
1762777500000|2025-11-10 12:25:00|59.59|59.09|59.54|59.04|59.63|59.13|59.49|58.99|169
1762777800000|2025-11-10 12:30:00|59.53|59.03|59.43|58.93|59.58|59.08|59.42|58.92|176
1762778100000|2025-11-10 12:35:00|59.44|58.94|59.47|58.97|59.59|59.09|59.38|58.88|218
1762778400000|2025-11-10 12:40:00|59.48|58.98|59.56|59.06|59.6|59.1|59.48|58.98|115
1762778700000|2025-11-10 12:45:00|59.55|59.05|59.53|59.03|59.57|59.07|59.42|58.92|181
1762779000000|2025-11-10 12:50:00|59.54|59.04|59.57|59.07|59.62|59.12|59.46|58.96|229
1762779300000|2025-11-10 12:55:00|59.56|59.06|59.61|59.11|59.64|59.14|59.54|59.04|105
1762779600000|2025-11-10 13:00:00|59.6|59.1|59.73|59.23|59.84|59.34|59.51|59.01|232
1762779900000|2025-11-10 13:05:00|59.72|59.22|59.97|59.47|59.98|59.48|59.7|59.2|203
1762780200000|2025-11-10 13:10:00|59.98|59.48|59.85|59.35|60.01|59.51|59.82|59.32|223
1762780500000|2025-11-10 13:15:00|59.86|59.36|59.85|59.35|59.95|59.45|59.82|59.32|224
1762780800000|2025-11-10 13:20:00|59.84|59.34|59.89|59.39|59.99|59.49|59.75|59.25|254
1762781100000|2025-11-10 13:25:00|59.88|59.38|60.05|59.55|60.09|59.59|59.87|59.37|242
1762781400000|2025-11-10 13:30:00|60.04|59.54|60.14|59.64|60.17|59.67|60.01|59.51|244
1762781700000|2025-11-10 13:35:00|60.15|59.65|60.3|59.8|60.34|59.84|60.14|59.64|178
1762782000000|2025-11-10 13:40:00|60.31|59.81|60.25|59.75|60.32|59.82|60.23|59.73|126
1762782300000|2025-11-10 13:45:00|60.24|59.74|60.13|59.63|60.33|59.83|60.09|59.59|132
1762782600000|2025-11-10 13:50:00|60.14|59.64|60.06|59.56|60.19|59.69|60.05|59.55|179
1762782900000|2025-11-10 13:55:00|60.07|59.57|59.99|59.49|60.08|59.58|59.99|59.49|136
1762783200000|2025-11-10 14:00:00|59.98|59.48|59.61|59.11|59.99|59.49|59.51|59.01|241
1762783500000|2025-11-10 14:05:00|59.62|59.12|59.61|59.11|59.68|59.18|59.57|59.07|265
1762783800000|2025-11-10 14:10:00|59.62|59.12|59.49|58.99|59.7|59.2|59.46|58.96|222
1762784100000|2025-11-10 14:15:00|59.48|58.98|59.64|59.14|59.65|59.15|59.31|58.81|233
1762784400000|2025-11-10 14:20:00|59.63|59.13|59.5|59|59.68|59.18|59.5|59|191
1762784700000|2025-11-10 14:25:00|59.51|59.01|59.52|59.02|59.6|59.1|59.47|58.97|189
1762785000000|2025-11-10 14:30:00|59.53|59.03|59.28|58.78|59.57|59.07|59.19|58.69|451
1762785300000|2025-11-10 14:35:00|59.31|58.81|59.1|58.6|59.44|58.94|59.07|58.57|576
1762785600000|2025-11-10 14:40:00|59.11|58.61|59.17|58.67|59.34|58.84|59.03|58.53|413
1762785900000|2025-11-10 14:45:00|59.18|58.68|58.83|58.33|59.21|58.71|58.71|58.21|464
1762786200000|2025-11-10 14:50:00|58.82|58.32|58.48|57.98|58.9|58.4|58.35|57.85|500
1762786500000|2025-11-10 14:55:00|58.47|57.97|58.73|58.23|58.82|58.32|58.42|57.92|513
1762786800000|2025-11-10 15:00:00|58.74|58.24|58.94|58.44|58.94|58.44|58.64|58.14|531
1762787100000|2025-11-10 15:05:00|58.95|58.45|58.92|58.42|59.01|58.51|58.85|58.35|533
1762787400000|2025-11-10 15:10:00|58.93|58.43|58.75|58.25|59.01|58.51|58.73|58.23|561
1762787700000|2025-11-10 15:15:00|58.76|58.26|58.82|58.32|59.01|58.51|58.73|58.23|487
1762788000000|2025-11-10 15:20:00|58.81|58.31|58.96|58.46|59.01|58.51|58.77|58.27|446
1762788300000|2025-11-10 15:25:00|58.95|58.45|59|58.5|59.06|58.56|58.88|58.38|472
1762788600000|2025-11-10 15:30:00|59.01|58.51|59.04|58.54|59.15|58.65|58.98|58.48|420
1762788900000|2025-11-10 15:35:00|59.05|58.55|58.95|58.45|59.2|58.7|58.88|58.38|443
1762789200000|2025-11-10 15:40:00|58.94|58.44|59.16|58.66|59.31|58.81|58.89|58.39|511
1762789500000|2025-11-10 15:45:00|59.15|58.65|58.92|58.42|59.19|58.69|58.87|58.37|433
1762789800000|2025-11-10 15:50:00|58.91|58.41|58.67|58.17|58.94|58.44|58.49|57.99|441
1762790100000|2025-11-10 15:55:00|58.66|58.16|58.75|58.25|58.79|58.29|58.56|58.06|526
1762790400000|2025-11-10 16:00:00|58.74|58.24|58.65|58.15|58.85|58.35|58.6|58.1|579
1762790700000|2025-11-10 16:05:00|58.64|58.14|58.95|58.45|58.97|58.47|58.54|58.04|654
1762791000000|2025-11-10 16:10:00|58.93|58.43|58.93|58.43|59.09|58.59|58.89|58.39|516
1762791300000|2025-11-10 16:15:00|58.92|58.42|58.85|58.35|59.01|58.51|58.77|58.27|548
1762791600000|2025-11-10 16:20:00|58.83|58.33|58.63|58.13|58.89|58.39|58.52|58.02|596
1762791900000|2025-11-10 16:25:00|58.62|58.12|58.63|58.13|58.75|58.25|58.6|58.1|546
1762792200000|2025-11-10 16:30:00|58.62|58.12|58.52|58.02|58.78|58.28|58.47|57.97|578
1762792500000|2025-11-10 16:35:00|58.53|58.03|58.4|57.9|58.6|58.1|58.39|57.89|490
1762792800000|2025-11-10 16:40:00|58.39|57.89|58.21|57.71|58.42|57.92|58.08|57.58|405
1762793100000|2025-11-10 16:45:00|58.22|57.72|58.49|57.99|58.49|57.99|58.08|57.58|402
1762793400000|2025-11-10 16:50:00|58.48|57.98|58.33|57.83|58.58|58.08|58.31|57.81|354
1762793700000|2025-11-10 16:55:00|58.32|57.82|58.37|57.87|58.44|57.94|58.3|57.8|454
1762794000000|2025-11-10 17:00:00|58.38|57.88|58.44|57.94|58.45|57.95|58.27|57.77|519
1762794300000|2025-11-10 17:05:00|58.43|57.93|58.6|58.1|58.75|58.25|58.39|57.89|510
1762794600000|2025-11-10 17:10:00|58.59|58.09|58.57|58.07|58.7|58.2|58.5|58|481
1762794900000|2025-11-10 17:15:00|58.56|58.06|58.64|58.14|58.75|58.25|58.53|58.03|572
1762795200000|2025-11-10 17:20:00|58.65|58.15|58.64|58.14|58.78|58.28|58.59|58.09|531
1762795500000|2025-11-10 17:25:00|58.67|58.17|58.69|58.19|58.85|58.35|58.66|58.16|510
1762795800000|2025-11-10 17:30:00|58.68|58.18|58.87|58.37|58.89|58.39|58.68|58.18|498
1762796100000|2025-11-10 17:35:00|58.88|58.38|58.92|58.42|58.95|58.45|58.85|58.35|464
1762796400000|2025-11-10 17:40:00|58.91|58.41|58.99|58.49|58.99|58.49|58.89|58.39|302
1762796700000|2025-11-10 17:45:00|59|58.5|59.05|58.55|59.15|58.65|58.96|58.46|452
1762797000000|2025-11-10 17:50:00|59.04|58.54|58.89|58.39|59.06|58.56|58.87|58.37|380
1762797300000|2025-11-10 17:55:00|58.88|58.38|58.97|58.47|59|58.5|58.83|58.33|260
1762797600000|2025-11-10 18:00:00|58.96|58.46|58.85|58.35|59.06|58.56|58.83|58.33|388
1762797900000|2025-11-10 18:05:00|58.84|58.34|58.84|58.34|58.99|58.49|58.77|58.27|460
1762798200000|2025-11-10 18:10:00|58.83|58.33|58.67|58.17|58.84|58.34|58.66|58.16|271
1762798500000|2025-11-10 18:15:00|58.66|58.16|58.81|58.31|58.84|58.34|58.66|58.16|306
1762798800000|2025-11-10 18:20:00|58.8|58.3|58.8|58.3|58.88|58.38|58.71|58.21|465
1762799100000|2025-11-10 18:25:00|58.81|58.31|58.84|58.34|58.88|58.38|58.75|58.25|416
1762799400000|2025-11-10 18:30:00|58.83|58.33|58.89|58.39|58.99|58.49|58.77|58.27|368
1762799700000|2025-11-10 18:35:00|58.88|58.38|58.95|58.45|59.01|58.51|58.86|58.36|267
1762800000000|2025-11-10 18:40:00|58.94|58.44|58.97|58.47|59|58.5|58.88|58.38|246
1762800300000|2025-11-10 18:45:00|58.98|58.48|59.08|58.58|59.09|58.59|58.92|58.42|271
1762800600000|2025-11-10 18:50:00|59.07|58.57|58.86|58.36|59.08|58.58|58.85|58.35|271
1762800900000|2025-11-10 18:55:00|58.85|58.35|58.67|58.17|58.86|58.36|58.66|58.16|308
1762801200000|2025-11-10 19:00:00|58.66|58.16|58.85|58.35|58.85|58.35|58.66|58.16|313
1762801500000|2025-11-10 19:05:00|58.86|58.36|59.09|58.59|59.1|58.6|58.82|58.32|274
1762801800000|2025-11-10 19:10:00|59.1|58.6|59.19|58.69|59.2|58.7|59.03|58.53|282
1762802100000|2025-11-10 19:15:00|59.18|58.68|59.19|58.69|59.32|58.82|59.13|58.63|309
1762802400000|2025-11-10 19:20:00|59.2|58.7|59.07|58.57|59.21|58.71|59.03|58.53|259
1762802700000|2025-11-10 19:25:00|59.06|58.56|59.04|58.54|59.12|58.62|59.03|58.53|412
1762803000000|2025-11-10 19:30:00|59.03|58.53|58.89|58.39|59.06|58.56|58.82|58.32|295
1762803300000|2025-11-10 19:35:00|58.88|58.38|59.14|58.64|59.14|58.64|58.82|58.32|442
1762803600000|2025-11-10 19:40:00|59.13|58.63|59.24|58.74|59.35|58.85|59.13|58.63|425
1762803900000|2025-11-10 19:45:00|59.25|58.75|59.41|58.91|59.49|58.99|59.22|58.72|349
1762804200000|2025-11-10 19:50:00|59.4|58.9|59.3|58.8|59.51|59.01|59.28|58.78|283
1762804500000|2025-11-10 19:55:00|59.29|58.79|59.09|58.59|59.31|58.81|59.05|58.55|300
1762804800000|2025-11-10 20:00:00|59.08|58.58|59.19|58.69|59.22|58.72|59.07|58.57|284
1762805100000|2025-11-10 20:05:00|59.2|58.7|59.48|58.98|59.52|59.02|59.16|58.66|300
1762805400000|2025-11-10 20:10:00|59.47|58.97|59.67|59.17|59.71|59.21|59.42|58.92|241
1762805700000|2025-11-10 20:15:00|59.65|59.15|59.51|59.01|59.66|59.16|59.4|58.9|239
1762806000000|2025-11-10 20:20:00|59.52|59.02|59.38|58.88|59.55|59.05|59.26|58.76|188
1762806300000|2025-11-10 20:25:00|59.37|58.87|59.27|58.77|59.4|58.9|59.25|58.75|129
1762806600000|2025-11-10 20:30:00|59.26|58.76|59.27|58.77|59.27|58.77|59.13|58.63|339
1762806900000|2025-11-10 20:35:00|59.26|58.76|59.5|59|59.54|59.04|59.26|58.76|312
1762807200000|2025-11-10 20:40:00|59.49|58.99|59.57|59.07|59.59|59.09|59.42|58.92|355
1762807500000|2025-11-10 20:45:00|59.58|59.08|59.55|59.05|59.66|59.16|59.54|59.04|218
1762807800000|2025-11-10 20:50:00|59.54|59.04|59.38|58.88|59.54|59.04|59.37|58.87|265
1762808100000|2025-11-10 20:55:00|59.37|58.87|59.43|58.93|59.48|58.98|59.29|58.79|381
1762808400000|2025-11-10 21:00:00|59.42|58.92|59.09|58.59|59.43|58.93|59.09|58.59|403
1762808700000|2025-11-10 21:05:00|59.08|58.58|58.96|58.46|59.22|58.72|58.88|58.38|338
1762809000000|2025-11-10 21:10:00|58.95|58.45|59.05|58.55|59.05|58.55|58.91|58.41|332
1762809300000|2025-11-10 21:15:00|59.06|58.56|59.02|58.52|59.06|58.56|58.86|58.36|365
1762809600000|2025-11-10 21:20:00|59.01|58.51|58.98|58.48|59.09|58.59|58.91|58.41|381
1762809900000|2025-11-10 21:25:00|58.99|58.49|58.89|58.39|58.99|58.49|58.83|58.33|248
1762810200000|2025-11-10 21:30:00|58.9|58.4|58.88|58.38|58.95|58.45|58.84|58.34|260
1762810500000|2025-11-10 21:35:00|58.89|58.39|58.78|58.28|58.98|58.48|58.78|58.28|308
1762810800000|2025-11-10 21:40:00|58.77|58.27|59.02|58.52|59.02|58.52|58.77|58.27|343
1762811100000|2025-11-10 21:45:00|59.04|58.54|58.71|58.21|59.07|58.57|58.69|58.19|406
1762811400000|2025-11-10 21:50:00|58.72|58.22|58.8|58.3|58.85|58.35|58.66|58.16|382
1762811700000|2025-11-10 21:55:00|58.82|58.32|59.06|58.56|59.09|58.59|58.82|58.32|313
1762812000000|2025-11-10 22:00:00|59.07|58.57|59.14|58.64|59.14|58.64|58.99|58.49|185
1762812300000|2025-11-10 22:05:00|59.16|58.66|59.14|58.64|59.29|58.79|59.09|58.59|130
1762812600000|2025-11-10 22:10:00|59.13|58.63|58.9|58.4|59.13|58.63|58.76|58.26|147
1762812900000|2025-11-10 22:15:00|58.89|58.39|59|58.5|59|58.5|58.85|58.35|132
1762813200000|2025-11-10 22:20:00|59.02|58.52|59.13|58.63|59.15|58.65|59.01|58.51|123
1762813500000|2025-11-10 22:25:00|59.12|58.62|59.29|58.79|59.3|58.8|59.12|58.62|81
1762813800000|2025-11-10 22:30:00|59.28|58.78|59.46|58.96|59.47|58.97|59.27|58.77|77
1762814100000|2025-11-10 22:35:00|59.45|58.95|59.36|58.86|59.45|58.95|59.29|58.79|127
1762814400000|2025-11-10 22:40:00|59.35|58.85|59.48|58.98|59.48|58.98|59.33|58.83|107
1762814700000|2025-11-10 22:45:00|59.49|58.99|59.83|59.33|59.85|59.35|59.49|58.99|126
1762815000000|2025-11-10 22:50:00|59.84|59.34|59.88|59.38|60.07|59.57|59.83|59.33|164
1762815300000|2025-11-10 22:55:00|59.89|59.39|60.02|59.52|60.07|59.57|59.88|59.38|139
1762815600000|2025-11-10 23:00:00|60.01|59.51|59.72|59.22|60.06|59.56|59.72|59.22|357
1762815900000|2025-11-10 23:05:00|59.71|59.21|59.77|59.27|59.83|59.33|59.71|59.21|305
1762816200000|2025-11-10 23:10:00|59.79|59.29|59.79|59.29|59.92|59.42|59.78|59.28|331
1762816500000|2025-11-10 23:15:00|59.8|59.3|59.71|59.21|59.86|59.36|59.71|59.21|290
1762816800000|2025-11-10 23:20:00|59.72|59.22|59.73|59.23|59.88|59.38|59.7|59.2|308
1762817100000|2025-11-10 23:25:00|59.74|59.24|59.75|59.25|59.81|59.31|59.73|59.23|211
1762817400000|2025-11-10 23:30:00|59.76|59.26|59.64|59.14|59.79|59.29|59.62|59.12|254
1762817700000|2025-11-10 23:35:00|59.66|59.16|59.53|59.03|59.68|59.18|59.49|58.99|317
1762818000000|2025-11-10 23:40:00|59.54|59.04|59.58|59.08|59.6|59.1|59.5|59|216
1762818300000|2025-11-10 23:45:00|59.57|59.07|59.73|59.23|59.77|59.27|59.55|59.05|339
1762818600000|2025-11-10 23:50:00|59.74|59.24|59.58|59.08|59.75|59.25|59.52|59.02|309
1762818900000|2025-11-10 23:55:00|59.59|59.09|59.54|59.04|59.61|59.11|59.53|59.03|192
1762819200000|2025-11-11 00:00:00|59.53|59.03|59.75|59.25|59.75|59.25|59.52|59.02|362
1762819500000|2025-11-11 00:05:00|59.74|59.24|60.01|59.51|60.07|59.57|59.6|59.1|382
1762819800000|2025-11-11 00:10:00|60|59.5|59.65|59.15|60.01|59.51|59.48|58.98|290
1762820100000|2025-11-11 00:15:00|59.66|59.16|59.7|59.2|59.75|59.25|59.56|59.06|350
1762820400000|2025-11-11 00:20:00|59.69|59.19|59.63|59.13|59.79|59.29|59.61|59.11|241
1762820700000|2025-11-11 00:25:00|59.64|59.14|59.42|58.92|59.64|59.14|59.32|58.82|248
1762821000000|2025-11-11 00:30:00|59.41|58.91|59.31|58.81|59.5|59|59.27|58.77|310
1762821300000|2025-11-11 00:35:00|59.3|58.8|59.08|58.58|59.36|58.86|59.06|58.56|275
1762821600000|2025-11-11 00:40:00|59.09|58.59|58.98|58.48|59.13|58.63|58.97|58.47|192
1762821900000|2025-11-11 00:45:00|58.97|58.47|59.22|58.72|59.23|58.73|58.93|58.43|228
1762822200000|2025-11-11 00:50:00|59.23|58.73|59.23|58.73|59.32|58.82|59.18|58.68|167
1762822500000|2025-11-11 00:55:00|59.24|58.74|59.57|59.07|59.63|59.13|59.23|58.73|172
1762822800000|2025-11-11 01:00:00|59.56|59.06|59.48|58.98|59.68|59.18|59.48|58.98|209
1762823100000|2025-11-11 01:05:00|59.49|58.99|59.73|59.23|59.74|59.24|59.47|58.97|339
1762823400000|2025-11-11 01:10:00|59.74|59.24|59.83|59.33|59.84|59.34|59.65|59.15|261
1762823700000|2025-11-11 01:15:00|59.84|59.34|60.79|60.29|60.84|60.34|59.84|59.34|493
1762824000000|2025-11-11 01:20:00|60.78|60.28|60.39|59.89|60.93|60.43|60.37|59.87|502
1762824300000|2025-11-11 01:25:00|60.38|59.88|60.21|59.71|60.58|60.08|60.21|59.71|427
1762824600000|2025-11-11 01:30:00|60.22|59.72|60.21|59.71|60.38|59.88|60.01|59.51|432
1762824900000|2025-11-11 01:35:00|60.2|59.7|59.91|59.41|60.26|59.76|59.76|59.26|498
1762825200000|2025-11-11 01:40:00|59.88|59.38|59.77|59.27|59.91|59.41|59.68|59.18|427
1762825500000|2025-11-11 01:45:00|59.76|59.26|59.97|59.47|60.01|59.51|59.76|59.26|383
1762825800000|2025-11-11 01:50:00|59.96|59.46|59.93|59.43|60.08|59.58|59.87|59.37|356
1762826100000|2025-11-11 01:55:00|59.92|59.42|59.62|59.12|59.92|59.42|59.5|59|273
1762826400000|2025-11-11 02:00:00|59.63|59.13|59.46|58.96|59.74|59.24|59.3|58.8|345
1762826700000|2025-11-11 02:05:00|59.45|58.95|59.57|59.07|59.57|59.07|59.29|58.79|393
1762827000000|2025-11-11 02:10:00|59.58|59.08|59.83|59.33|59.97|59.47|59.55|59.05|382
1762827300000|2025-11-11 02:15:00|59.84|59.34|59.68|59.18|59.87|59.37|59.65|59.15|397
1762827600000|2025-11-11 02:20:00|59.69|59.19|59.75|59.25|59.75|59.25|59.57|59.07|353
1762827900000|2025-11-11 02:25:00|59.74|59.24|60.06|59.56|60.06|59.56|59.71|59.21|420
1762828200000|2025-11-11 02:30:00|60.04|59.54|60.41|59.91|60.59|60.09|60.02|59.52|532
1762828500000|2025-11-11 02:35:00|60.42|59.92|60.47|59.97|60.77|60.27|60.38|59.88|491
1762828800000|2025-11-11 02:40:00|60.46|59.96|60.47|59.97|60.51|60.01|60.29|59.79|430
1762829100000|2025-11-11 02:45:00|60.48|59.98|60.24|59.74|60.6|60.1|60.16|59.66|441
1762829400000|2025-11-11 02:50:00|60.25|59.75|60.38|59.88|60.38|59.88|60.16|59.66|451
1762829700000|2025-11-11 02:55:00|60.37|59.87|60.42|59.92|60.51|60.01|60.26|59.76|526
1762830000000|2025-11-11 03:00:00|60.43|59.93|60.36|59.86|60.45|59.95|60.26|59.76|581
1762830300000|2025-11-11 03:05:00|60.37|59.87|60.57|60.07|60.58|60.08|60.31|59.81|558
1762830600000|2025-11-11 03:10:00|60.56|60.06|60.47|59.97|60.64|60.14|60.36|59.86|498
1762830900000|2025-11-11 03:15:00|60.46|59.96|60.44|59.94|60.55|60.05|60.32|59.82|522
1762831200000|2025-11-11 03:20:00|60.45|59.95|60.48|59.98|60.65|60.15|60.39|59.89|457
1762831500000|2025-11-11 03:25:00|60.47|59.97|60.33|59.83|60.57|60.07|60.3|59.8|434
1762831800000|2025-11-11 03:30:00|60.32|59.82|60.35|59.85|60.51|60.01|60.28|59.78|337
1762832100000|2025-11-11 03:35:00|60.34|59.84|60.2|59.7|60.35|59.85|60.12|59.62|397
1762832400000|2025-11-11 03:40:00|60.21|59.71|60.07|59.57|60.27|59.77|60.06|59.56|331
1762832700000|2025-11-11 03:45:00|60.06|59.56|60.13|59.63|60.17|59.67|59.98|59.48|332
1762833000000|2025-11-11 03:50:00|60.14|59.64|60.19|59.69|60.23|59.73|60.13|59.63|284
1762833300000|2025-11-11 03:55:00|60.18|59.68|60.13|59.63|60.22|59.72|60.09|59.59|197
1762833600000|2025-11-11 04:00:00|60.12|59.62|60.19|59.69|60.3|59.8|60.11|59.61|304
1762833900000|2025-11-11 04:05:00|60.2|59.7|60.23|59.73|60.27|59.77|60.13|59.63|249
1762834200000|2025-11-11 04:10:00|60.22|59.72|59.87|59.37|60.25|59.75|59.86|59.36|200
1762834500000|2025-11-11 04:15:00|59.86|59.36|59.87|59.37|60|59.5|59.81|59.31|236
1762834800000|2025-11-11 04:20:00|59.86|59.36|59.73|59.23|59.88|59.38|59.69|59.19|290
1762835100000|2025-11-11 04:25:00|59.74|59.24|59.59|59.09|59.74|59.24|59.56|59.06|267
1762835400000|2025-11-11 04:30:00|59.58|59.08|59.54|59.04|59.66|59.16|59.54|59.04|254
1762835700000|2025-11-11 04:35:00|59.53|59.03|59.28|58.78|59.63|59.13|59.25|58.75|273
1762836000000|2025-11-11 04:40:00|59.29|58.79|59.26|58.76|59.37|58.87|59.17|58.67|204
1762836300000|2025-11-11 04:45:00|59.25|58.75|59.2|58.7|59.29|58.79|59.16|58.66|264
1762836600000|2025-11-11 04:50:00|59.19|58.69|59.17|58.67|59.23|58.73|59.09|58.59|369
1762836900000|2025-11-11 04:55:00|59.16|58.66|59.2|58.7|59.23|58.73|59.11|58.61|233
1762837200000|2025-11-11 05:00:00|59.21|58.71|58.88|58.38|59.22|58.72|58.83|58.33|216
1762837500000|2025-11-11 05:05:00|58.87|58.37|58.96|58.46|59.03|58.53|58.83|58.33|163
1762837800000|2025-11-11 05:10:00|58.97|58.47|58.77|58.27|58.99|58.49|58.76|58.26|165
1762838100000|2025-11-11 05:15:00|58.75|58.25|58.82|58.32|58.96|58.46|58.72|58.22|313
1762838400000|2025-11-11 05:20:00|58.81|58.31|58.7|58.2|58.97|58.47|58.62|58.12|334
1762838700000|2025-11-11 05:25:00|58.71|58.21|58.82|58.32|58.86|58.36|58.63|58.13|324
1762839000000|2025-11-11 05:30:00|58.83|58.33|58.67|58.17|58.87|58.37|58.66|58.16|227
1762839300000|2025-11-11 05:35:00|58.66|58.16|58.81|58.31|58.82|58.32|58.61|58.11|166
1762839600000|2025-11-11 05:40:00|58.8|58.3|58.63|58.13|58.87|58.37|58.63|58.13|171
1762839900000|2025-11-11 05:45:00|58.62|58.12|58.7|58.2|58.71|58.21|58.54|58.04|237
1762840200000|2025-11-11 05:50:00|58.71|58.21|58.65|58.15|58.72|58.22|58.56|58.06|149
1762840500000|2025-11-11 05:55:00|58.66|58.16|58.54|58.04|58.77|58.27|58.48|57.98|162
1762840800000|2025-11-11 06:00:00|58.53|58.03|58.53|58.03|58.63|58.13|58.52|58.02|288
1762841100000|2025-11-11 06:05:00|58.52|58.02|58.43|57.93|58.55|58.05|58.34|57.84|263
1762841400000|2025-11-11 06:10:00|58.42|57.92|58.49|57.99|58.53|58.03|58.39|57.89|202
1762841700000|2025-11-11 06:15:00|58.48|57.98|58.52|58.02|58.62|58.12|58.47|57.97|220
1762842000000|2025-11-11 06:20:00|58.51|58.01|58.48|57.98|58.62|58.12|58.39|57.89|259
1762842300000|2025-11-11 06:25:00|58.49|57.99|58.59|58.09|58.68|58.18|58.48|57.98|232
1762842600000|2025-11-11 06:30:00|58.58|58.08|58.62|58.12|58.66|58.16|58.58|58.08|233
1762842900000|2025-11-11 06:35:00|58.63|58.13|58.63|58.13|58.7|58.2|58.61|58.11|266
1762843200000|2025-11-11 06:40:00|58.64|58.14|58.6|58.1|58.68|58.18|58.6|58.1|212
1762843500000|2025-11-11 06:45:00|58.59|58.09|58.36|57.86|58.6|58.1|58.22|57.72|346
1762843800000|2025-11-11 06:50:00|58.37|57.87|58.48|57.98|58.51|58.01|58.34|57.84|304
1762844100000|2025-11-11 06:55:00|58.49|57.99|58.6|58.1|58.61|58.11|58.48|57.98|176
1762844400000|2025-11-11 07:00:00|58.59|58.09|58.5|58|58.66|58.16|58.46|57.96|268
1762844700000|2025-11-11 07:05:00|58.49|57.99|58.36|57.86|58.62|58.12|58.36|57.86|202
1762845000000|2025-11-11 07:10:00|58.35|57.85|58.41|57.91|58.46|57.96|58.23|57.73|273
1762845300000|2025-11-11 07:15:00|58.4|57.9|58.16|57.66|58.41|57.91|57.95|57.45|303
1762845600000|2025-11-11 07:20:00|58.17|57.67|58.22|57.72|58.31|57.81|58.04|57.54|252
1762845900000|2025-11-11 07:25:00|58.21|57.71|58.25|57.75|58.31|57.81|58.14|57.64|233
1762846200000|2025-11-11 07:30:00|58.24|57.74|58.27|57.77|58.32|57.82|58.2|57.7|316
1762846500000|2025-11-11 07:35:00|58.28|57.78|57.98|57.48|58.3|57.8|57.94|57.44|204
1762846800000|2025-11-11 07:40:00|57.97|57.47|58.01|57.51|58.08|57.58|57.94|57.44|247
1762847100000|2025-11-11 07:45:00|58|57.5|57.85|57.35|58.06|57.56|57.84|57.34|253
1762847400000|2025-11-11 07:50:00|57.86|57.36|57.89|57.39|57.94|57.44|57.82|57.32|163
1762847700000|2025-11-11 07:55:00|57.9|57.4|57.83|57.33|57.98|57.48|57.82|57.32|327
1762848000000|2025-11-11 08:00:00|57.84|57.34|57.94|57.44|57.98|57.48|57.82|57.32|291
1762848300000|2025-11-11 08:05:00|57.93|57.43|57.85|57.35|57.98|57.48|57.79|57.29|339
1762848600000|2025-11-11 08:10:00|57.86|57.36|58|57.5|58.17|57.67|57.85|57.35|310
1762848900000|2025-11-11 08:15:00|58.01|57.51|58.11|57.61|58.18|57.68|57.96|57.46|302
1762849200000|2025-11-11 08:20:00|58.12|57.62|58.04|57.54|58.17|57.67|58.03|57.53|254
1762849500000|2025-11-11 08:25:00|58.03|57.53|58|57.5|58.18|57.68|57.97|57.47|320
1762849800000|2025-11-11 08:30:00|57.99|57.49|57.9|57.4|58.07|57.57|57.89|57.39|260
1762850100000|2025-11-11 08:35:00|57.89|57.39|57.88|57.38|57.94|57.44|57.81|57.31|274
1762850400000|2025-11-11 08:40:00|57.89|57.39|57.95|57.45|57.97|57.47|57.8|57.3|272
1762850700000|2025-11-11 08:45:00|57.94|57.44|58.02|57.52|58.03|57.53|57.92|57.42|301
1762851000000|2025-11-11 08:50:00|58.01|57.51|57.94|57.44|58.03|57.53|57.89|57.39|376
1762851300000|2025-11-11 08:55:00|57.95|57.45|58.02|57.52|58.06|57.56|57.94|57.44|377
1762851600000|2025-11-11 09:00:00|58.01|57.51|58.14|57.64|58.17|57.67|57.99|57.49|383
1762851900000|2025-11-11 09:05:00|58.15|57.65|58.38|57.88|58.39|57.89|58.14|57.64|236
1762852200000|2025-11-11 09:10:00|58.36|57.86|58.17|57.67|58.38|57.88|58.16|57.66|302
1762852500000|2025-11-11 09:15:00|58.18|57.68|58|57.5|58.21|57.71|57.99|57.49|293
1762852800000|2025-11-11 09:20:00|57.99|57.49|58.2|57.7|58.23|57.73|57.99|57.49|307
1762853100000|2025-11-11 09:25:00|58.21|57.71|58.15|57.65|58.23|57.73|58.13|57.63|273
1762853400000|2025-11-11 09:30:00|58.14|57.64|58.21|57.71|58.23|57.73|58.09|57.59|129
1762853700000|2025-11-11 09:35:00|58.22|57.72|58.29|57.79|58.3|57.8|58.21|57.71|162
1762854000000|2025-11-11 09:40:00|58.3|57.8|57.94|57.44|58.34|57.84|57.94|57.44|219
1762854300000|2025-11-11 09:45:00|57.95|57.45|57.97|57.47|58|57.5|57.85|57.35|271
1762854600000|2025-11-11 09:50:00|57.95|57.45|57.95|57.45|57.98|57.48|57.87|57.37|250
1762854900000|2025-11-11 09:55:00|57.94|57.44|57.81|57.31|57.95|57.45|57.81|57.31|320
1762855200000|2025-11-11 10:00:00|57.79|57.29|57.84|57.34|57.94|57.44|57.74|57.24|285
1762855500000|2025-11-11 10:05:00|57.85|57.35|57.92|57.42|57.94|57.44|57.85|57.35|151
1762855800000|2025-11-11 10:10:00|57.93|57.43|57.88|57.38|57.99|57.49|57.84|57.34|311
1762856100000|2025-11-11 10:15:00|57.87|57.37|57.98|57.48|58.09|57.59|57.87|57.37|269
1762856400000|2025-11-11 10:20:00|57.99|57.49|58.03|57.53|58.05|57.55|57.86|57.36|381
1762856700000|2025-11-11 10:25:00|58.02|57.52|58.02|57.52|58.05|57.55|57.89|57.39|294
1762857000000|2025-11-11 10:30:00|58.01|57.51|57.91|57.41|58.09|57.59|57.91|57.41|257
1762857300000|2025-11-11 10:35:00|57.9|57.4|58.1|57.6|58.14|57.64|57.88|57.38|287
1762857600000|2025-11-11 10:40:00|58.09|57.59|58.21|57.71|58.22|57.72|58.07|57.57|308
1762857900000|2025-11-11 10:45:00|58.22|57.72|58.17|57.67|58.31|57.81|58.15|57.65|357
1762858200000|2025-11-11 10:50:00|58.16|57.66|58.19|57.69|58.19|57.69|58.12|57.62|357
1762858500000|2025-11-11 10:55:00|58.18|57.68|58.22|57.72|58.25|57.75|58.15|57.65|344
1762858800000|2025-11-11 11:00:00|58.23|57.73|58.46|57.96|58.46|57.96|58.22|57.72|199
1762859100000|2025-11-11 11:05:00|58.45|57.95|58.56|58.06|58.62|58.12|58.41|57.91|369
1762859400000|2025-11-11 11:10:00|58.55|58.05|58.5|58|58.56|58.06|58.38|57.88|389
1762859700000|2025-11-11 11:15:00|58.49|57.99|58.46|57.96|58.5|58|58.41|57.91|259
1762860000000|2025-11-11 11:20:00|58.45|57.95|58.55|58.05|58.65|58.15|58.45|57.95|346
1762860300000|2025-11-11 11:25:00|58.56|58.06|58.44|57.94|58.57|58.07|58.42|57.92|370
1762860600000|2025-11-11 11:30:00|58.43|57.93|58.48|57.98|58.49|57.99|58.38|57.88|225
1762860900000|2025-11-11 11:35:00|58.47|57.97|58.3|57.8|58.51|58.01|58.3|57.8|290
1762861200000|2025-11-11 11:40:00|58.31|57.81|58.45|57.95|58.47|57.97|58.31|57.81|167
1762861500000|2025-11-11 11:45:00|58.44|57.94|58.27|57.77|58.49|57.99|58.27|57.77|172
1762861800000|2025-11-11 11:50:00|58.26|57.76|58.14|57.64|58.27|57.77|58.11|57.61|203
1762862100000|2025-11-11 11:55:00|58.15|57.65|58.29|57.79|58.29|57.79|58.13|57.63|133
1762862400000|2025-11-11 12:00:00|58.3|57.8|58.34|57.84|58.35|57.85|58.17|57.67|219
1762862700000|2025-11-11 12:05:00|58.35|57.85|58.64|58.14|58.64|58.14|58.34|57.84|320
1762863000000|2025-11-11 12:10:00|58.65|58.15|58.46|57.96|58.69|58.19|58.46|57.96|270
1762863300000|2025-11-11 12:15:00|58.45|57.95|58.32|57.82|58.55|58.05|58.3|57.8|307
1762863600000|2025-11-11 12:20:00|58.31|57.81|58.21|57.71|58.34|57.84|58.21|57.71|293
1762863900000|2025-11-11 12:25:00|58.2|57.7|58.22|57.72|58.32|57.82|58.2|57.7|279
1762864200000|2025-11-11 12:30:00|58.21|57.71|58.16|57.66|58.28|57.78|58.16|57.66|209
1762864500000|2025-11-11 12:35:00|58.15|57.65|58.07|57.57|58.16|57.66|57.96|57.46|290
1762864800000|2025-11-11 12:40:00|58.08|57.58|58.03|57.53|58.09|57.59|57.98|57.48|223
1762865100000|2025-11-11 12:45:00|58.02|57.52|58.01|57.51|58.14|57.64|57.98|57.48|287
1762865400000|2025-11-11 12:50:00|58|57.5|58.24|57.74|58.25|57.75|57.98|57.48|326
1762865700000|2025-11-11 12:55:00|58.23|57.73|58.16|57.66|58.31|57.81|58.11|57.61|327
1762866000000|2025-11-11 13:00:00|58.15|57.65|58.24|57.74|58.27|57.77|58.14|57.64|277
1762866300000|2025-11-11 13:05:00|58.25|57.75|58.37|57.87|58.52|58.02|58.22|57.72|354
1762866600000|2025-11-11 13:10:00|58.38|57.88|58.44|57.94|58.44|57.94|58.31|57.81|289
1762866900000|2025-11-11 13:15:00|58.43|57.93|58.36|57.86|58.54|58.04|58.28|57.78|219
1762867200000|2025-11-11 13:20:00|58.35|57.85|58.31|57.81|58.43|57.93|58.24|57.74|269
1762867500000|2025-11-11 13:25:00|58.32|57.82|58.26|57.76|58.33|57.83|58.16|57.66|303
1762867800000|2025-11-11 13:30:00|58.25|57.75|58.22|57.72|58.36|57.86|58.16|57.66|285
1762868100000|2025-11-11 13:35:00|58.21|57.71|58.07|57.57|58.27|57.77|58.03|57.53|276
1762868400000|2025-11-11 13:40:00|58.06|57.56|58.08|57.58|58.16|57.66|58|57.5|309
1762868700000|2025-11-11 13:45:00|58.09|57.59|58.12|57.62|58.25|57.75|58.08|57.58|378
1762869000000|2025-11-11 13:50:00|58.11|57.61|57.83|57.33|58.14|57.64|57.8|57.3|335
1762869300000|2025-11-11 13:55:00|57.84|57.34|57.83|57.33|57.9|57.4|57.72|57.22|390
1762869600000|2025-11-11 14:00:00|57.82|57.32|57.66|57.16|57.9|57.4|57.56|57.06|372
1762869900000|2025-11-11 14:05:00|57.67|57.17|57.73|57.23|57.79|57.29|57.6|57.1|435
1762870200000|2025-11-11 14:10:00|57.72|57.22|57.78|57.28|57.8|57.3|57.69|57.19|418
1762870500000|2025-11-11 14:15:00|57.77|57.27|57.94|57.44|57.94|57.44|57.73|57.23|453
1762870800000|2025-11-11 14:20:00|57.95|57.45|58.02|57.52|58.06|57.56|57.89|57.39|438
1762871100000|2025-11-11 14:25:00|58.01|57.51|58.02|57.52|58.24|57.74|57.97|57.47|324
1762871400000|2025-11-11 14:30:00|58.01|57.51|57.97|57.47|58.04|57.54|57.88|57.38|361
1762871700000|2025-11-11 14:35:00|57.98|57.48|58.1|57.6|58.15|57.65|57.96|57.46|409
1762872000000|2025-11-11 14:40:00|58.11|57.61|57.98|57.48|58.11|57.61|57.96|57.46|351
1762872300000|2025-11-11 14:45:00|57.97|57.47|57.71|57.21|58.06|57.56|57.69|57.19|452
1762872600000|2025-11-11 14:50:00|57.7|57.2|57.8|57.3|57.81|57.31|57.64|57.14|359
1762872900000|2025-11-11 14:55:00|57.79|57.29|58.44|57.94|58.49|57.99|57.75|57.25|436
1762873200000|2025-11-11 15:00:00|58.43|57.93|57.97|57.47|58.43|57.93|57.97|57.47|291
1762873500000|2025-11-11 15:05:00|57.98|57.48|58|57.5|58.13|57.63|57.73|57.23|337
1762873800000|2025-11-11 15:10:00|58.01|57.51|57.93|57.43|58.09|57.59|57.9|57.4|316
1762874100000|2025-11-11 15:15:00|57.92|57.42|58.01|57.51|58.12|57.62|57.89|57.39|314
1762874400000|2025-11-11 15:20:00|58|57.5|58.06|57.56|58.07|57.57|57.91|57.41|217
1762874700000|2025-11-11 15:25:00|58.04|57.54|57.73|57.23|58.06|57.56|57.73|57.23|189
1762875000000|2025-11-11 15:30:00|57.72|57.22|57.6|57.1|57.73|57.23|57.39|56.89|305
1762875300000|2025-11-11 15:35:00|57.61|57.11|57.59|57.09|57.62|57.12|57.46|56.96|377
1762875600000|2025-11-11 15:40:00|57.6|57.1|57.52|57.02|57.7|57.2|57.5|57|385
1762875900000|2025-11-11 15:45:00|57.51|57.01|57.53|57.03|57.6|57.1|57.33|56.83|308
1762876200000|2025-11-11 15:50:00|57.52|57.02|57.54|57.04|57.6|57.1|57.45|56.95|297
1762876500000|2025-11-11 15:55:00|57.55|57.05|57.46|56.96|57.57|57.07|57.46|56.96|270
1762876800000|2025-11-11 16:00:00|57.47|56.97|57.61|57.11|57.62|57.12|57.44|56.94|249
1762877100000|2025-11-11 16:05:00|57.6|57.1|57.3|56.8|57.65|57.15|57.28|56.78|250
1762877400000|2025-11-11 16:10:00|57.31|56.81|57.51|57.01|57.62|57.12|57.31|56.81|257
1762877700000|2025-11-11 16:15:00|57.52|57.02|57.64|57.14|57.7|57.2|57.48|56.98|238
1762878000000|2025-11-11 16:20:00|57.65|57.15|57.65|57.15|57.71|57.21|57.58|57.08|314
1762878300000|2025-11-11 16:25:00|57.66|57.16|57.4|56.9|57.71|57.21|57.36|56.86|250
1762878600000|2025-11-11 16:30:00|57.41|56.91|57.56|57.06|57.58|57.08|57.29|56.79|219
1762878900000|2025-11-11 16:35:00|57.55|57.05|57.46|56.96|57.59|57.09|57.39|56.89|227
1762879200000|2025-11-11 16:40:00|57.45|56.95|57.54|57.04|57.6|57.1|57.35|56.85|199
1762879500000|2025-11-11 16:45:00|57.53|57.03|57.64|57.14|57.7|57.2|57.47|56.97|163
1762879800000|2025-11-11 16:50:00|57.65|57.15|57.54|57.04|57.66|57.16|57.46|56.96|157
1762880100000|2025-11-11 16:55:00|57.53|57.03|57.43|56.93|57.53|57.03|57.39|56.89|139
1762880400000|2025-11-11 17:00:00|57.44|56.94|57.45|56.95|57.53|57.03|57.36|56.86|121
1762880700000|2025-11-11 17:05:00|57.46|56.96|57.68|57.18|57.78|57.28|57.46|56.96|211
1762881000000|2025-11-11 17:10:00|57.69|57.19|57.64|57.14|57.8|57.3|57.62|57.12|148
1762881300000|2025-11-11 17:15:00|57.65|57.15|57.6|57.1|57.71|57.21|57.51|57.01|161
1762881600000|2025-11-11 17:20:00|57.59|57.09|57.45|56.95|57.66|57.16|57.44|56.94|176
1762881900000|2025-11-11 17:25:00|57.44|56.94|57.41|56.91|57.46|56.96|57.38|56.88|96
1762882200000|2025-11-11 17:30:00|57.42|56.92|57.31|56.81|57.48|56.98|57.31|56.81|160
1762882500000|2025-11-11 17:35:00|57.32|56.82|57.13|56.63|57.34|56.84|57.1|56.6|160
1762882800000|2025-11-11 17:40:00|57.12|56.62|57.19|56.69|57.22|56.72|56.93|56.43|267
1762883100000|2025-11-11 17:45:00|57.18|56.68|57.1|56.6|57.25|56.75|57.03|56.53|277
1762883400000|2025-11-11 17:50:00|57.11|56.61|57.28|56.78|57.31|56.81|57.08|56.58|326
1762883700000|2025-11-11 17:55:00|57.29|56.79|57.3|56.8|57.37|56.87|57.27|56.77|163
1762884000000|2025-11-11 18:00:00|57.31|56.81|57.32|56.82|57.49|56.99|57.25|56.75|193
1762884300000|2025-11-11 18:05:00|57.33|56.83|57.13|56.63|57.39|56.89|57.09|56.59|200
1762884600000|2025-11-11 18:10:00|57.14|56.64|57.31|56.81|57.39|56.89|57.13|56.63|169
1762884900000|2025-11-11 18:15:00|57.32|56.82|57.29|56.79|57.36|56.86|57.24|56.74|248
1762885200000|2025-11-11 18:20:00|57.3|56.8|57.18|56.68|57.34|56.84|57.17|56.67|229
1762885500000|2025-11-11 18:25:00|57.17|56.67|57.24|56.74|57.28|56.78|57.02|56.52|264
1762885800000|2025-11-11 18:30:00|57.23|56.73|57.31|56.81|57.41|56.91|57.23|56.73|293
1762886100000|2025-11-11 18:35:00|57.32|56.82|57.21|56.71|57.33|56.83|57.14|56.64|285
1762886400000|2025-11-11 18:40:00|57.2|56.7|57.09|56.59|57.27|56.77|57.07|56.57|245
1762886700000|2025-11-11 18:45:00|57.1|56.6|57.28|56.78|57.28|56.78|57.08|56.58|292
1762887000000|2025-11-11 18:50:00|57.27|56.77|57.19|56.69|57.3|56.8|57.16|56.66|216
1762887300000|2025-11-11 18:55:00|57.2|56.7|57.13|56.63|57.26|56.76|57.11|56.61|252
1762887600000|2025-11-11 19:00:00|57.14|56.64|56.97|56.47|57.14|56.64|56.88|56.38|225
1762887900000|2025-11-11 19:05:00|56.96|56.46|56.68|56.18|56.98|56.48|56.36|55.86|335
1762888200000|2025-11-11 19:10:00|56.69|56.19|56.81|56.31|56.86|56.36|56.68|56.18|291
1762888500000|2025-11-11 19:15:00|56.82|56.32|56.81|56.31|56.97|56.47|56.81|56.31|284
1762888800000|2025-11-11 19:20:00|56.82|56.32|56.81|56.31|56.83|56.33|56.7|56.2|245
1762889100000|2025-11-11 19:25:00|56.8|56.3|56.8|56.3|56.82|56.32|56.56|56.06|326
1762889400000|2025-11-11 19:30:00|56.81|56.31|56.72|56.22|56.86|56.36|56.71|56.21|191
1762889700000|2025-11-11 19:35:00|56.73|56.23|56.63|56.13|56.73|56.23|56.61|56.11|173
1762890000000|2025-11-11 19:40:00|56.62|56.12|56.64|56.14|56.69|56.19|56.57|56.07|207
1762890300000|2025-11-11 19:45:00|56.65|56.15|56.65|56.15|56.71|56.21|56.55|56.05|313
1762890600000|2025-11-11 19:50:00|56.64|56.14|56.57|56.07|56.67|56.17|56.53|56.03|283
1762890900000|2025-11-11 19:55:00|56.56|56.06|56.48|55.98|56.62|56.12|56.38|55.88|210
1762891200000|2025-11-11 20:00:00|56.49|55.99|56.52|56.02|56.59|56.09|56.48|55.98|278
1762891500000|2025-11-11 20:05:00|56.51|56.01|56.39|55.89|56.56|56.06|56.32|55.82|276
1762891800000|2025-11-11 20:10:00|56.38|55.88|56.5|56|56.52|56.02|56.35|55.85|339
1762892100000|2025-11-11 20:15:00|56.51|56.01|56.62|56.12|56.63|56.13|56.47|55.97|405
1762892400000|2025-11-11 20:20:00|56.63|56.13|56.68|56.18|56.7|56.2|56.61|56.11|350
1762892700000|2025-11-11 20:25:00|56.67|56.17|56.49|55.99|56.71|56.21|56.49|55.99|262
1762893000000|2025-11-11 20:30:00|56.48|55.98|56.18|55.68|56.48|55.98|56.15|55.65|344
1762893300000|2025-11-11 20:35:00|56.19|55.69|56.24|55.74|56.34|55.84|56.15|55.65|500
1762893600000|2025-11-11 20:40:00|56.23|55.73|56.2|55.7|56.3|55.8|56.19|55.69|459
1762893900000|2025-11-11 20:45:00|56.19|55.69|56.25|55.75|56.29|55.79|56.18|55.68|472
1762894200000|2025-11-11 20:50:00|56.24|55.74|56.23|55.73|56.29|55.79|56.17|55.67|364
1762894500000|2025-11-11 20:55:00|56.2|55.7|56.23|55.73|56.28|55.78|56.09|55.59|316
1762894800000|2025-11-11 21:00:00|56.24|55.74|56.38|55.88|56.41|55.91|56.2|55.7|395
1762895100000|2025-11-11 21:05:00|56.39|55.89|56.39|55.89|56.44|55.94|56.27|55.77|370
1762895400000|2025-11-11 21:10:00|56.38|55.88|56.38|55.88|56.51|56.01|56.38|55.88|280
1762895700000|2025-11-11 21:15:00|56.4|55.9|56.35|55.85|56.45|55.95|56.29|55.79|246
1762896000000|2025-11-11 21:20:00|56.36|55.86|56.36|55.86|56.5|56|56.35|55.85|199
1762896300000|2025-11-11 21:25:00|56.35|55.85|56.23|55.73|56.36|55.86|56.21|55.71|129
1762896600000|2025-11-11 21:30:00|56.24|55.74|56.09|55.59|56.24|55.74|55.99|55.49|258
1762896900000|2025-11-11 21:35:00|56.08|55.58|55.95|55.45|56.18|55.68|55.95|55.45|403
1762897200000|2025-11-11 21:40:00|55.96|55.46|55.87|55.37|55.97|55.47|55.78|55.28|235
1762897500000|2025-11-11 21:45:00|55.88|55.38|55.86|55.36|55.95|55.45|55.82|55.32|234
1762897800000|2025-11-11 21:50:00|55.87|55.37|55.98|55.48|56.04|55.54|55.8|55.3|230
1762898100000|2025-11-11 21:55:00|55.97|55.47|55.88|55.38|56.08|55.58|55.88|55.38|196
1762898400000|2025-11-11 22:00:00|55.87|55.37|55.77|55.27|55.88|55.38|55.63|55.13|178
1762898700000|2025-11-11 22:05:00|55.76|55.26|55.75|55.25|55.84|55.34|55.69|55.19|86
1762899000000|2025-11-11 22:10:00|55.76|55.26|56.07|55.57|56.08|55.58|55.75|55.25|109
1762899300000|2025-11-11 22:15:00|56.06|55.56|56.01|55.51|56.06|55.56|55.91|55.41|144
1762899600000|2025-11-11 22:20:00|56.02|55.52|56.2|55.7|56.21|55.71|56.02|55.52|155
1762899900000|2025-11-11 22:25:00|56.19|55.69|56.23|55.73|56.26|55.76|56.14|55.64|83
1762900200000|2025-11-11 22:30:00|56.24|55.74|56.35|55.85|56.37|55.87|56.22|55.72|68
1762900500000|2025-11-11 22:35:00|56.36|55.86|56.42|55.92|56.42|55.92|56.35|55.85|39
1762900800000|2025-11-11 22:40:00|56.41|55.91|56.39|55.89|56.41|55.91|56.34|55.84|28
1762901100000|2025-11-11 22:45:00|56.41|55.91|56.33|55.83|56.47|55.97|56.31|55.81|35
1762901400000|2025-11-11 22:50:00|56.34|55.84|56.43|55.93|56.48|55.98|56.33|55.83|60
1762901700000|2025-11-11 22:55:00|56.44|55.94|56.36|55.86|56.48|55.98|56.32|55.82|86
1762902000000|2025-11-11 23:00:00|56.37|55.87|56.12|55.62|56.38|55.88|56.09|55.59|294
1762902300000|2025-11-11 23:05:00|56.11|55.61|56.1|55.6|56.24|55.74|56.06|55.56|291
1762902600000|2025-11-11 23:10:00|56.09|55.59|56.2|55.7|56.23|55.73|56.09|55.59|249
1762902900000|2025-11-11 23:15:00|56.21|55.71|56.3|55.8|56.31|55.81|56.19|55.69|309
1762903200000|2025-11-11 23:20:00|56.29|55.79|56.2|55.7|56.39|55.89|56.2|55.7|145
1762903500000|2025-11-11 23:25:00|56.19|55.69|56.18|55.68|56.23|55.73|56.11|55.61|165
1762903800000|2025-11-11 23:30:00|56.17|55.67|56|55.5|56.18|55.68|55.99|55.49|230
1762904100000|2025-11-11 23:35:00|56.01|55.51|56.04|55.54|56.09|55.59|55.92|55.42|253
1762904400000|2025-11-11 23:40:00|56.05|55.55|56.07|55.57|56.2|55.7|56.04|55.54|276
1762904700000|2025-11-11 23:45:00|56.08|55.58|56.01|55.51|56.11|55.61|55.87|55.37|261
1762905000000|2025-11-11 23:50:00|56|55.5|55.87|55.37|56.04|55.54|55.77|55.27|445
1762905300000|2025-11-11 23:55:00|55.86|55.36|55.89|55.39|55.98|55.48|55.85|55.35|369
1762905600000|2025-11-12 00:00:00|55.9|55.4|56.16|55.66|56.18|55.68|55.88|55.38|315
1762905900000|2025-11-12 00:05:00|56.17|55.67|56.02|55.52|56.18|55.68|56.02|55.52|392
1762906200000|2025-11-12 00:10:00|56.01|55.51|55.88|55.38|56.01|55.51|55.66|55.16|204
1762906500000|2025-11-12 00:15:00|55.87|55.37|56.15|55.65|56.18|55.68|55.84|55.34|340
1762906800000|2025-11-12 00:20:00|56.16|55.66|56.1|55.6|56.17|55.67|55.95|55.45|354
1762907100000|2025-11-12 00:25:00|56.09|55.59|56.04|55.54|56.14|55.64|55.97|55.47|371
1762907400000|2025-11-12 00:30:00|56.03|55.53|55.94|55.44|56.08|55.58|55.86|55.36|249
1762907700000|2025-11-12 00:35:00|55.93|55.43|55.85|55.35|56.07|55.57|55.81|55.31|265
1762908000000|2025-11-12 00:40:00|55.86|55.36|55.91|55.41|55.95|55.45|55.76|55.26|302
1762908300000|2025-11-12 00:45:00|55.92|55.42|55.93|55.43|55.99|55.49|55.83|55.33|317
1762908600000|2025-11-12 00:50:00|55.92|55.42|55.73|55.23|55.95|55.45|55.72|55.22|245
1762908900000|2025-11-12 00:55:00|55.72|55.22|55.67|55.17|55.89|55.39|55.63|55.13|214
1762909200000|2025-11-12 01:00:00|55.66|55.16|55.64|55.14|55.8|55.3|55.54|55.04|431
1762909500000|2025-11-12 01:05:00|55.65|55.15|56.03|55.53|56.03|55.53|55.64|55.14|600
1762909800000|2025-11-12 01:10:00|56.02|55.52|56.04|55.54|56.09|55.59|55.89|55.39|596
1762910100000|2025-11-12 01:15:00|56.03|55.53|56.2|55.7|56.25|55.75|56|55.5|526
1762910400000|2025-11-12 01:20:00|56.19|55.69|55.98|55.48|56.2|55.7|55.95|55.45|259
1762910700000|2025-11-12 01:25:00|55.97|55.47|56.05|55.55|56.06|55.56|55.91|55.41|308
1762911000000|2025-11-12 01:30:00|56.04|55.54|56.07|55.57|56.13|55.63|55.98|55.48|325
1762911300000|2025-11-12 01:35:00|56.06|55.56|56.11|55.61|56.2|55.7|56.03|55.53|309
1762911600000|2025-11-12 01:40:00|56.1|55.6|56.18|55.68|56.22|55.72|56.08|55.58|369
1762911900000|2025-11-12 01:45:00|56.17|55.67|56.17|55.67|56.25|55.75|56.11|55.61|446
1762912200000|2025-11-12 01:50:00|56.16|55.66|56.26|55.76|56.28|55.78|56.13|55.63|399
1762912500000|2025-11-12 01:55:00|56.25|55.75|56.21|55.71|56.3|55.8|56.16|55.66|352
1762912800000|2025-11-12 02:00:00|56.22|55.72|56.18|55.68|56.29|55.79|56.16|55.66|396
1762913100000|2025-11-12 02:05:00|56.19|55.69|56.35|55.85|56.38|55.88|56.19|55.69|503
1762913400000|2025-11-12 02:10:00|56.34|55.84|56.35|55.85|56.41|55.91|56.29|55.79|470
1762913700000|2025-11-12 02:15:00|56.34|55.84|56.34|55.84|56.45|55.95|56.31|55.81|454
1762914000000|2025-11-12 02:20:00|56.35|55.85|56.17|55.67|56.35|55.85|56.1|55.6|477
1762914300000|2025-11-12 02:25:00|56.16|55.66|56.08|55.58|56.16|55.66|56|55.5|411
1762914600000|2025-11-12 02:30:00|56.09|55.59|55.84|55.34|56.09|55.59|55.74|55.24|356
1762914900000|2025-11-12 02:35:00|55.83|55.33|55.94|55.44|56|55.5|55.75|55.25|255
1762915200000|2025-11-12 02:40:00|55.95|55.45|55.94|55.44|55.99|55.49|55.89|55.39|193
1762915500000|2025-11-12 02:45:00|55.93|55.43|55.94|55.44|55.97|55.47|55.85|55.35|273
1762915800000|2025-11-12 02:50:00|55.93|55.43|56.1|55.6|56.15|55.65|55.84|55.34|232
1762916100000|2025-11-12 02:55:00|56.11|55.61|56.08|55.58|56.14|55.64|56|55.5|194
1762916400000|2025-11-12 03:00:00|56.07|55.57|56.16|55.66|56.19|55.69|55.99|55.49|316
1762916700000|2025-11-12 03:05:00|56.15|55.65|56.05|55.55|56.18|55.68|56.05|55.55|275
1762917000000|2025-11-12 03:10:00|56.06|55.56|56.15|55.65|56.16|55.66|56.02|55.52|310
1762917300000|2025-11-12 03:15:00|56.16|55.66|56.19|55.69|56.21|55.71|56.07|55.57|373
1762917600000|2025-11-12 03:20:00|56.18|55.68|56.26|55.76|56.29|55.79|56.17|55.67|216
1762917900000|2025-11-12 03:25:00|56.25|55.75|56.28|55.78|56.34|55.84|56.24|55.74|266
1762918200000|2025-11-12 03:30:00|56.29|55.79|56.28|55.78|56.3|55.8|56.22|55.72|102
1762918500000|2025-11-12 03:35:00|56.27|55.77|56.25|55.75|56.32|55.82|56.2|55.7|148
1762918800000|2025-11-12 03:40:00|56.26|55.76|56.32|55.82|56.33|55.83|56.26|55.76|151
1762919100000|2025-11-12 03:45:00|56.33|55.83|56.37|55.87|56.38|55.88|56.27|55.77|161
1762919400000|2025-11-12 03:50:00|56.38|55.88|56.42|55.92|56.44|55.94|56.35|55.85|168
1762919700000|2025-11-12 03:55:00|56.43|55.93|56.32|55.82|56.45|55.95|56.28|55.78|212
1762920000000|2025-11-12 04:00:00|56.33|55.83|56.31|55.81|56.38|55.88|56.25|55.75|173
1762920300000|2025-11-12 04:05:00|56.32|55.82|56.4|55.9|56.4|55.9|56.22|55.72|281
1762920600000|2025-11-12 04:10:00|56.39|55.89|56.48|55.98|56.48|55.98|56.3|55.8|227
1762920900000|2025-11-12 04:15:00|56.47|55.97|56.35|55.85|56.5|56|56.33|55.83|259
1762921200000|2025-11-12 04:20:00|56.34|55.84|56.38|55.88|56.38|55.88|56.32|55.82|158
1762921500000|2025-11-12 04:25:00|56.37|55.87|56.27|55.77|56.38|55.88|56.25|55.75|191
1762921800000|2025-11-12 04:30:00|56.26|55.76|56.23|55.73|56.29|55.79|56.2|55.7|316
1762922100000|2025-11-12 04:35:00|56.24|55.74|56.26|55.76|56.32|55.82|56.2|55.7|270
1762922400000|2025-11-12 04:40:00|56.27|55.77|56.22|55.72|56.28|55.78|56.19|55.69|161
1762922700000|2025-11-12 04:45:00|56.21|55.71|56.28|55.78|56.3|55.8|56.18|55.68|250
1762923000000|2025-11-12 04:50:00|56.27|55.77|56.25|55.75|56.33|55.83|56.23|55.73|240
1762923300000|2025-11-12 04:55:00|56.26|55.76|56.39|55.89|56.41|55.91|56.25|55.75|231
1762923600000|2025-11-12 05:00:00|56.4|55.9|56.4|55.9|56.48|55.98|56.38|55.88|350
1762923900000|2025-11-12 05:05:00|56.41|55.91|56.19|55.69|56.42|55.92|56.13|55.63|272
1762924200000|2025-11-12 05:10:00|56.18|55.68|56.2|55.7|56.24|55.74|56.1|55.6|339
1762924500000|2025-11-12 05:15:00|56.19|55.69|56.38|55.88|56.48|55.98|56.17|55.67|274
1762924800000|2025-11-12 05:20:00|56.39|55.89|56.48|55.98|56.51|56.01|56.34|55.84|221
1762925100000|2025-11-12 05:25:00|56.49|55.99|56.45|55.95|56.57|56.07|56.4|55.9|198
1762925400000|2025-11-12 05:30:00|56.46|55.96|56.38|55.88|56.48|55.98|56.34|55.84|136
1762925700000|2025-11-12 05:35:00|56.37|55.87|56.39|55.89|56.41|55.91|56.33|55.83|123
1762926000000|2025-11-12 05:40:00|56.38|55.88|56.46|55.96|56.47|55.97|56.32|55.82|79
1762926300000|2025-11-12 05:45:00|56.47|55.97|56.38|55.88|56.48|55.98|56.33|55.83|146
1762926600000|2025-11-12 05:50:00|56.39|55.89|56.47|55.97|56.51|56.01|56.38|55.88|124
1762926900000|2025-11-12 05:55:00|56.46|55.96|56.39|55.89|56.49|55.99|56.38|55.88|44
1762927200000|2025-11-12 06:00:00|56.4|55.9|56.46|55.96|56.47|55.97|56.36|55.86|86
1762927500000|2025-11-12 06:05:00|56.47|55.97|56.57|56.07|56.6|56.1|56.46|55.96|106
1762927800000|2025-11-12 06:10:00|56.58|56.08|56.6|56.1|56.68|56.18|56.53|56.03|203
1762928100000|2025-11-12 06:15:00|56.61|56.11|56.73|56.23|56.76|56.26|56.58|56.08|191
1762928400000|2025-11-12 06:20:00|56.72|56.22|56.72|56.22|56.77|56.27|56.62|56.12|140
1762928700000|2025-11-12 06:25:00|56.71|56.21|56.73|56.23|56.78|56.28|56.68|56.18|135
1762929000000|2025-11-12 06:30:00|56.72|56.22|56.61|56.11|56.72|56.22|56.56|56.06|149
1762929300000|2025-11-12 06:35:00|56.62|56.12|56.63|56.13|56.68|56.18|56.61|56.11|83
1762929600000|2025-11-12 06:40:00|56.61|56.11|56.56|56.06|56.63|56.13|56.55|56.05|78
1762929900000|2025-11-12 06:45:00|56.55|56.05|56.59|56.09|56.63|56.13|56.55|56.05|117
1762930200000|2025-11-12 06:50:00|56.6|56.1|56.56|56.06|56.62|56.12|56.54|56.04|98
1762930500000|2025-11-12 06:55:00|56.57|56.07|56.38|55.88|56.57|56.07|56.38|55.88|61
1762930800000|2025-11-12 07:00:00|56.37|55.87|56.37|55.87|56.41|55.91|56.3|55.8|162
1762931100000|2025-11-12 07:05:00|56.36|55.86|56.5|56|56.51|56.01|56.36|55.86|191
1762931400000|2025-11-12 07:10:00|56.51|56.01|56.45|55.95|56.53|56.03|56.44|55.94|185
1762931700000|2025-11-12 07:15:00|56.46|55.96|56.31|55.81|56.49|55.99|56.27|55.77|75
1762932000000|2025-11-12 07:20:00|56.32|55.82|56.31|55.81|56.36|55.86|56.28|55.78|97
1762932300000|2025-11-12 07:25:00|56.3|55.8|56.32|55.82|56.34|55.84|56.27|55.77|123
1762932600000|2025-11-12 07:30:00|56.31|55.81|56.28|55.78|56.34|55.84|56.19|55.69|94
1762932900000|2025-11-12 07:35:00|56.29|55.79|56.38|55.88|56.39|55.89|56.29|55.79|83
1762933200000|2025-11-12 07:40:00|56.37|55.87|56.3|55.8|56.37|55.87|56.3|55.8|51
1762933500000|2025-11-12 07:45:00|56.29|55.79|56.14|55.64|56.32|55.82|56.13|55.63|104
1762933800000|2025-11-12 07:50:00|56.13|55.63|56.07|55.57|56.18|55.68|55.96|55.46|139
1762934100000|2025-11-12 07:55:00|56.08|55.58|55.94|55.44|56.08|55.58|55.86|55.36|157
1762934400000|2025-11-12 08:00:00|55.95|55.45|56.04|55.54|56.05|55.55|55.94|55.44|145
1762934700000|2025-11-12 08:05:00|56.05|55.55|56.11|55.61|56.12|55.62|56.04|55.54|106
1762935000000|2025-11-12 08:10:00|56.12|55.62|56.12|55.62|56.14|55.64|56.07|55.57|78
1762935300000|2025-11-12 08:15:00|56.14|55.64|56.33|55.83|56.36|55.86|56.14|55.64|116
1762935600000|2025-11-12 08:20:00|56.34|55.84|56.47|55.97|56.51|56.01|56.33|55.83|122
1762935900000|2025-11-12 08:25:00|56.48|55.98|56.58|56.08|56.58|56.08|56.46|55.96|147
1762936200000|2025-11-12 08:30:00|56.59|56.09|56.74|56.24|56.74|56.24|56.54|56.04|162
1762936500000|2025-11-12 08:35:00|56.75|56.25|56.95|56.45|57.03|56.53|56.75|56.25|203
1762936800000|2025-11-12 08:40:00|56.94|56.44|56.85|56.35|56.94|56.44|56.79|56.29|162
1762937100000|2025-11-12 08:45:00|56.84|56.34|56.88|56.38|56.95|56.45|56.81|56.31|151
1762937400000|2025-11-12 08:50:00|56.87|56.37|56.74|56.24|56.9|56.4|56.74|56.24|162
1762937700000|2025-11-12 08:55:00|56.75|56.25|56.74|56.24|56.77|56.27|56.7|56.2|97
1762938000000|2025-11-12 09:00:00|56.75|56.25|56.84|56.34|56.86|56.36|56.7|56.2|111
1762938300000|2025-11-12 09:05:00|56.83|56.33|56.91|56.41|56.91|56.41|56.83|56.33|129
1762938600000|2025-11-12 09:10:00|56.9|56.4|57.17|56.67|57.21|56.71|56.89|56.39|206
1762938900000|2025-11-12 09:15:00|57.18|56.68|57.19|56.69|57.22|56.72|57.1|56.6|174
1762939200000|2025-11-12 09:20:00|57.18|56.68|57.22|56.72|57.31|56.81|57.16|56.66|252
1762939500000|2025-11-12 09:25:00|57.23|56.73|57.03|56.53|57.23|56.73|57.01|56.51|178
1762939800000|2025-11-12 09:30:00|57.02|56.52|56.91|56.41|57.04|56.54|56.87|56.37|200
1762940100000|2025-11-12 09:35:00|56.9|56.4|57.02|56.52|57.05|56.55|56.86|56.36|199
1762940400000|2025-11-12 09:40:00|57.03|56.53|57.07|56.57|57.1|56.6|56.98|56.48|251
1762940700000|2025-11-12 09:45:00|57.08|56.58|57.01|56.51|57.08|56.58|56.98|56.48|218
1762941000000|2025-11-12 09:50:00|57|56.5|56.95|56.45|57.01|56.51|56.91|56.41|171
1762941300000|2025-11-12 09:55:00|56.96|56.46|56.97|56.47|57.03|56.53|56.94|56.44|115
1762941600000|2025-11-12 10:00:00|56.96|56.46|57.09|56.59|57.09|56.59|56.94|56.44|94
1762941900000|2025-11-12 10:05:00|57.08|56.58|57.11|56.61|57.11|56.61|57.04|56.54|167
1762942200000|2025-11-12 10:10:00|57.1|56.6|57.15|56.65|57.15|56.65|57.01|56.51|182
1762942500000|2025-11-12 10:15:00|57.14|56.64|57.1|56.6|57.14|56.64|57.03|56.53|199
1762942800000|2025-11-12 10:20:00|57.09|56.59|57.15|56.65|57.21|56.71|57.09|56.59|128
1762943100000|2025-11-12 10:25:00|57.14|56.64|57.17|56.67|57.22|56.72|57.12|56.62|135
1762943400000|2025-11-12 10:30:00|57.16|56.66|57.27|56.97|57.34|57.04|57.16|56.66|208
1762943700000|2025-11-12 10:35:00|57.26|56.96|57.14|56.84|57.41|57.11|57.13|56.83|204
1762944000000|2025-11-12 10:40:00|57.15|56.85|57.22|56.92|57.23|56.93|57.1|56.8|137
1762944300000|2025-11-12 10:45:00|57.23|56.93|57.4|57.1|57.43|57.13|57.22|56.92|149
1762944600000|2025-11-12 10:50:00|57.41|57.11|57.37|57.07|57.44|57.14|57.33|57.03|129
1762944900000|2025-11-12 10:55:00|57.38|57.08|57.36|57.06|57.38|57.08|57.31|57.01|110
1762945200000|2025-11-12 11:00:00|57.35|57.05|57.37|57.07|57.47|57.17|57.31|57.01|122
1762945500000|2025-11-12 11:05:00|57.38|57.08|57.54|57.24|57.54|57.24|57.37|57.07|126
1762945800000|2025-11-12 11:10:00|57.55|57.25|57.48|57.18|57.6|57.3|57.45|57.15|101
1762946100000|2025-11-12 11:15:00|57.49|57.19|57.57|57.27|57.59|57.29|57.43|57.13|141
1762946400000|2025-11-12 11:20:00|57.58|57.28|57.53|57.23|57.6|57.3|57.44|57.14|114
1762946700000|2025-11-12 11:25:00|57.55|57.25|57.46|57.16|57.61|57.31|57.45|57.15|114
1762947000000|2025-11-12 11:30:00|57.45|57.15|57.48|57.18|57.52|57.22|57.41|57.11|115
1762947300000|2025-11-12 11:35:00|57.47|57.17|57.35|57.05|57.52|57.22|57.35|57.05|127
1762947600000|2025-11-12 11:40:00|57.34|57.04|57.4|57.1|57.42|57.12|57.32|57.02|147
1762947900000|2025-11-12 11:45:00|57.39|57.09|57.41|57.11|57.45|57.15|57.39|57.09|178
1762948200000|2025-11-12 11:50:00|57.4|57.1|57.52|57.22|57.53|57.23|57.37|57.07|169
1762948500000|2025-11-12 11:55:00|57.51|57.21|57.53|57.23|57.57|57.27|57.49|57.19|254
1762948800000|2025-11-12 12:00:00|57.52|57.22|57.39|57.09|57.53|57.23|57.33|57.03|180
1762949100000|2025-11-12 12:05:00|57.4|57.1|57.45|57.15|57.49|57.19|57.32|57.02|174
1762949400000|2025-11-12 12:10:00|57.47|57.17|57.56|57.26|57.57|57.27|57.45|57.15|131
1762949700000|2025-11-12 12:15:00|57.55|57.25|57.72|57.42|57.74|57.44|57.45|57.15|135
1762950000000|2025-11-12 12:20:00|57.73|57.43|57.85|57.55|57.95|57.65|57.72|57.42|171
1762950300000|2025-11-12 12:25:00|57.84|57.54|57.82|57.52|57.9|57.6|57.81|57.51|141
1762950600000|2025-11-12 12:30:00|57.81|57.51|57.84|57.54|57.87|57.57|57.7|57.4|129
1762950900000|2025-11-12 12:35:00|57.85|57.55|57.78|57.48|57.89|57.59|57.75|57.45|130
1762951200000|2025-11-12 12:40:00|57.77|57.47|57.69|57.39|57.77|57.47|57.6|57.3|132
1762951500000|2025-11-12 12:45:00|57.68|57.38|57.78|57.48|57.81|57.51|57.68|57.38|103
1762951800000|2025-11-12 12:50:00|57.79|57.49|57.76|57.46|57.82|57.52|57.7|57.4|114
1762952100000|2025-11-12 12:55:00|57.75|57.45|57.72|57.42|57.79|57.49|57.71|57.41|104
1762952400000|2025-11-12 13:00:00|57.71|57.41|57.64|57.34|57.76|57.46|57.52|57.22|145
1762952700000|2025-11-12 13:05:00|57.65|57.35|57.52|57.22|57.65|57.35|57.51|57.21|133
1762953000000|2025-11-12 13:10:00|57.53|57.23|57.61|57.31|57.64|57.34|57.52|57.22|164
1762953300000|2025-11-12 13:15:00|57.62|57.32|57.5|57.2|57.66|57.36|57.49|57.19|163
1762953600000|2025-11-12 13:20:00|57.51|57.21|57.7|57.4|57.71|57.41|57.49|57.19|121
1762953900000|2025-11-12 13:25:00|57.69|57.39|57.86|57.56|57.86|57.56|57.62|57.32|117
1762954200000|2025-11-12 13:30:00|57.85|57.55|57.78|57.48|57.88|57.58|57.74|57.44|139
1762954500000|2025-11-12 13:35:00|57.79|57.49|57.88|57.58|57.92|57.62|57.73|57.43|165
1762954800000|2025-11-12 13:40:00|57.89|57.59|58.06|57.76|58.07|57.77|57.88|57.58|166
1762955100000|2025-11-12 13:45:00|58.05|57.75|58.22|57.92|58.23|57.93|58.03|57.73|129
1762955400000|2025-11-12 13:50:00|58.23|57.93|58.14|57.84|58.23|57.93|58.13|57.83|171
1762955700000|2025-11-12 13:55:00|58.15|57.85|58.12|57.82|58.15|57.85|58.02|57.72|87
1762956000000|2025-11-12 14:00:00|58.11|57.81|57.98|57.68|58.13|57.83|57.96|57.66|156
1762956300000|2025-11-12 14:05:00|57.97|57.67|58.05|57.75|58.06|57.76|57.9|57.6|164
1762956600000|2025-11-12 14:10:00|58.04|57.74|58.15|57.85|58.18|57.88|58.03|57.73|143
1762956900000|2025-11-12 14:15:00|58.16|57.86|58.09|57.79|58.19|57.89|58.06|57.76|123
1762957200000|2025-11-12 14:20:00|58.1|57.8|58.02|57.72|58.11|57.81|57.96|57.66|107
1762957500000|2025-11-12 14:25:00|58.01|57.71|57.94|57.64|58.01|57.71|57.9|57.6|94
1762957800000|2025-11-12 14:30:00|57.92|57.62|57.84|57.54|57.95|57.65|57.78|57.48|194
1762958100000|2025-11-12 14:35:00|57.83|57.53|57.74|57.44|57.88|57.58|57.72|57.42|172
1762958400000|2025-11-12 14:40:00|57.75|57.45|57.75|57.45|57.82|57.52|57.64|57.34|163
1762958700000|2025-11-12 14:45:00|57.74|57.44|56.84|56.54|57.83|57.53|56.5|56.2|301
1762959000000|2025-11-12 14:50:00|56.85|56.55|57.26|56.96|57.31|57.01|56.81|56.51|297
1762959300000|2025-11-12 14:55:00|57.25|56.95|57.17|56.87|57.27|56.97|56.99|56.69|258
1762959600000|2025-11-12 15:00:00|57.16|56.86|57.34|57.04|57.43|57.13|56.98|56.68|297
1762959900000|2025-11-12 15:05:00|57.33|57.03|57.33|57.03|57.35|57.05|57.16|56.86|221
1762960200000|2025-11-12 15:10:00|57.34|57.04|56.96|56.66|57.53|57.23|56.96|56.66|201
1762960500000|2025-11-12 15:15:00|56.97|56.67|56.83|56.53|57.13|56.83|56.79|56.49|258
1762960800000|2025-11-12 15:20:00|56.82|56.52|56.98|56.68|57.07|56.77|56.76|56.46|291
1762961100000|2025-11-12 15:25:00|56.99|56.69|56.74|56.44|57.01|56.71|56.61|56.31|240
1762961400000|2025-11-12 15:30:00|56.75|56.45|56.75|56.45|57|56.7|56.73|56.43|242
1762961700000|2025-11-12 15:35:00|56.76|56.46|56.39|56.09|56.79|56.49|56.29|55.99|333
1762962000000|2025-11-12 15:40:00|56.4|56.1|56.48|56.18|56.53|56.23|56.34|56.04|250
1762962300000|2025-11-12 15:45:00|56.47|56.17|56.19|55.89|56.53|56.23|56.13|55.83|313
1762962600000|2025-11-12 15:50:00|56.18|55.88|55.91|55.61|56.37|56.07|55.79|55.49|344
1762962900000|2025-11-12 15:55:00|55.88|55.58|55.96|55.66|56|55.7|55.79|55.49|349
1762963200000|2025-11-12 16:00:00|55.95|55.65|55.85|55.55|56.13|55.83|55.8|55.5|335
1762963500000|2025-11-12 16:05:00|55.82|55.52|55.65|55.35|55.98|55.68|55.54|55.24|339
1762963800000|2025-11-12 16:10:00|55.66|55.36|55.06|54.76|55.67|55.37|54.73|54.43|387
1762964100000|2025-11-12 16:15:00|55.05|54.75|55.29|54.99|55.39|55.09|55.01|54.71|356
1762964400000|2025-11-12 16:20:00|55.31|55.01|55.03|54.73|55.37|55.07|54.95|54.65|294
1762964700000|2025-11-12 16:25:00|55.04|54.74|55.09|54.79|55.14|54.84|54.81|54.51|308
1762965000000|2025-11-12 16:30:00|55.07|54.77|55.45|55.15|55.53|55.23|54.92|54.62|314
1762965300000|2025-11-12 16:35:00|55.46|55.16|55.32|55.02|55.55|55.25|55.32|55.02|234
1762965600000|2025-11-12 16:40:00|55.33|55.03|55.23|54.93|55.38|55.08|55.23|54.93|216
1762965900000|2025-11-12 16:45:00|55.24|54.94|55.06|54.76|55.4|55.1|54.96|54.66|261
1762966200000|2025-11-12 16:50:00|55.07|54.77|55.05|54.75|55.15|54.85|54.98|54.68|284
1762966500000|2025-11-12 16:55:00|55.08|54.78|54.99|54.69|55.24|54.94|54.93|54.63|240
1762966800000|2025-11-12 17:00:00|55|54.7|54.96|54.66|55.06|54.76|54.85|54.55|280
1762967100000|2025-11-12 17:05:00|54.95|54.65|54.97|54.67|55.02|54.72|54.84|54.54|269
1762967400000|2025-11-12 17:10:00|54.96|54.66|54.66|54.36|54.96|54.66|54.64|54.34|313
1762967700000|2025-11-12 17:15:00|54.67|54.37|54.57|54.27|54.75|54.45|54.39|54.09|232
1762968000000|2025-11-12 17:20:00|54.58|54.28|54.52|54.22|54.7|54.4|54.46|54.16|234
1762968300000|2025-11-12 17:25:00|54.53|54.23|54.69|54.39|54.74|54.44|54.53|54.23|248
1762968600000|2025-11-12 17:30:00|54.68|54.38|54.82|54.52|54.9|54.6|54.6|54.3|220
1762968900000|2025-11-12 17:35:00|54.81|54.51|55.4|55.1|55.4|55.1|54.78|54.48|260
1762969200000|2025-11-12 17:40:00|55.41|55.11|55.04|54.74|55.49|55.19|55.03|54.73|198
1762969500000|2025-11-12 17:45:00|55.06|54.76|54.97|54.67|55.1|54.8|54.9|54.6|238
1762969800000|2025-11-12 17:50:00|54.96|54.66|55.09|54.79|55.12|54.82|54.93|54.63|236
1762970100000|2025-11-12 17:55:00|55.08|54.78|55.06|54.76|55.18|54.88|54.98|54.68|200
1762970400000|2025-11-12 18:00:00|55.08|54.78|55.18|54.88|55.24|54.94|55.04|54.74|208
1762970700000|2025-11-12 18:05:00|55.17|54.87|55.06|54.76|55.26|54.96|55.04|54.74|240
1762971000000|2025-11-12 18:10:00|55.08|54.78|55.06|54.76|55.1|54.8|54.95|54.65|169
1762971300000|2025-11-12 18:15:00|55.05|54.75|55.21|54.91|55.25|54.95|55.02|54.72|177
1762971600000|2025-11-12 18:20:00|55.22|54.92|55.25|54.95|55.37|55.07|55.16|54.86|211
1762971900000|2025-11-12 18:25:00|55.26|54.96|55.14|54.84|55.32|55.02|55.11|54.81|266
1762972200000|2025-11-12 18:30:00|55.13|54.83|55.24|54.94|55.25|54.95|55.08|54.78|246
1762972500000|2025-11-12 18:35:00|55.23|54.93|55.4|55.1|55.41|55.11|55.23|54.93|178
1762972800000|2025-11-12 18:40:00|55.39|55.09|55.17|54.87|55.41|55.11|55.16|54.86|206
1762973100000|2025-11-12 18:45:00|55.16|54.86|54.97|54.67|55.18|54.88|54.97|54.67|224
1762973400000|2025-11-12 18:50:00|54.96|54.66|54.9|54.6|54.98|54.68|54.87|54.57|139
1762973700000|2025-11-12 18:55:00|54.91|54.61|54.84|54.54|54.96|54.66|54.84|54.54|108
1762974000000|2025-11-12 19:00:00|54.82|54.52|54.7|54.4|54.84|54.54|54.68|54.38|162
1762974300000|2025-11-12 19:05:00|54.69|54.39|54.54|54.24|54.69|54.39|54.32|54.02|215
1762974600000|2025-11-12 19:10:00|54.51|54.21|54.43|54.13|54.52|54.22|54.37|54.07|204
1762974900000|2025-11-12 19:15:00|54.42|54.12|54.5|54.2|54.55|54.25|54.4|54.1|241
1762975200000|2025-11-12 19:20:00|54.49|54.19|54.48|54.18|54.57|54.27|54.45|54.15|176
1762975500000|2025-11-12 19:25:00|54.49|54.19|54.37|54.07|54.5|54.2|54.18|53.88|160
1762975800000|2025-11-12 19:30:00|54.39|54.09|54.22|53.92|54.44|54.14|54.11|53.81|243
1762976100000|2025-11-12 19:35:00|54.21|53.91|54.34|54.04|54.34|54.04|54.13|53.83|178
1762976400000|2025-11-12 19:40:00|54.35|54.05|54.54|54.24|54.81|54.51|54.31|54.01|229
1762976700000|2025-11-12 19:45:00|54.55|54.25|54.48|54.18|54.59|54.29|54.44|54.14|257
1762977000000|2025-11-12 19:50:00|54.49|54.19|54.59|54.29|54.6|54.3|54.45|54.15|225
1762977300000|2025-11-12 19:55:00|54.6|54.3|54.52|54.22|54.68|54.38|54.52|54.22|201
1762977600000|2025-11-12 20:00:00|54.51|54.21|54.65|54.35|54.65|54.35|54.37|54.07|198
1762977900000|2025-11-12 20:05:00|54.64|54.34|54.71|54.41|54.71|54.41|54.54|54.24|157
1762978200000|2025-11-12 20:10:00|54.72|54.42|54.6|54.3|54.78|54.48|54.54|54.24|116
1762978500000|2025-11-12 20:15:00|54.61|54.31|54.83|54.53|54.83|54.53|54.59|54.29|134
1762978800000|2025-11-12 20:20:00|54.82|54.52|54.82|54.52|54.91|54.61|54.75|54.45|130
1762979100000|2025-11-12 20:25:00|54.81|54.51|54.93|54.63|55.01|54.71|54.8|54.5|110
1762979400000|2025-11-12 20:30:00|54.92|54.62|54.98|54.68|55.12|54.82|54.9|54.6|98
1762979700000|2025-11-12 20:35:00|54.99|54.69|54.94|54.64|55|54.7|54.87|54.57|115
1762980000000|2025-11-12 20:40:00|54.95|54.65|54.96|54.66|55.04|54.74|54.92|54.62|107
1762980300000|2025-11-12 20:45:00|54.94|54.64|54.93|54.63|54.99|54.69|54.9|54.6|151
1762980600000|2025-11-12 20:50:00|54.94|54.64|54.96|54.66|55.03|54.73|54.91|54.61|141
1762980900000|2025-11-12 20:55:00|54.97|54.67|54.92|54.62|54.97|54.67|54.89|54.59|139
1762981200000|2025-11-12 21:00:00|54.93|54.63|54.96|54.66|55.08|54.78|54.92|54.62|160
1762981500000|2025-11-12 21:05:00|54.97|54.67|55.01|54.71|55.03|54.73|54.92|54.62|98
1762981800000|2025-11-12 21:10:00|55.02|54.72|55.23|54.93|55.24|54.94|55|54.7|99
1762982100000|2025-11-12 21:15:00|55.22|54.92|55.12|54.82|55.22|54.92|55.02|54.72|97
1762982400000|2025-11-12 21:20:00|55.11|54.81|55.03|54.73|55.13|54.83|55.03|54.73|87
1762982700000|2025-11-12 21:25:00|55.04|54.74|54.97|54.67|55.04|54.74|54.93|54.63|88
1762983000000|2025-11-12 21:30:00|54.98|54.68|55.11|54.81|55.11|54.81|54.95|54.65|111
1762983300000|2025-11-12 21:35:00|55.1|54.8|55.04|54.74|55.12|54.82|55.04|54.74|85
1762983600000|2025-11-12 21:40:00|55.03|54.73|55.06|54.76|55.1|54.8|55.01|54.71|87
1762983900000|2025-11-12 21:45:00|55.05|54.75|55.06|54.76|55.06|54.76|54.97|54.67|96
1762984200000|2025-11-12 21:50:00|55.07|54.77|55.09|54.79|55.12|54.82|55.06|54.76|41
1762984500000|2025-11-12 21:55:00|55.08|54.78|55.13|54.83|55.16|54.86|54.97|54.67|125
1762984800000|2025-11-12 22:00:00|55.12|54.82|55.09|54.79|55.12|54.82|54.99|54.69|81
1762985100000|2025-11-12 22:05:00|55.08|54.78|54.9|54.6|55.08|54.78|54.88|54.58|73
1762985400000|2025-11-12 22:10:00|54.89|54.59|54.81|54.51|54.95|54.65|54.75|54.45|56
1762985700000|2025-11-12 22:15:00|54.8|54.5|54.82|54.52|54.88|54.58|54.76|54.46|62
1762986000000|2025-11-12 22:20:00|54.81|54.51|54.97|54.67|54.97|54.67|54.78|54.48|62
1762986300000|2025-11-12 22:25:00|54.96|54.66|54.8|54.5|54.96|54.66|54.8|54.5|44
1762986600000|2025-11-12 22:30:00|54.81|54.51|54.85|54.55|54.87|54.57|54.78|54.48|42
1762986900000|2025-11-12 22:35:00|54.86|54.56|55|54.7|55|54.7|54.86|54.56|30
1762987200000|2025-11-12 22:40:00|54.99|54.69|54.96|54.66|54.99|54.69|54.91|54.61|49
1762987500000|2025-11-12 22:45:00|54.97|54.67|55.08|54.78|55.11|54.81|54.97|54.67|34
1762987800000|2025-11-12 22:50:00|55.09|54.79|55.12|54.82|55.13|54.83|55.07|54.77|14
1762988100000|2025-11-12 22:55:00|55.11|54.81|55.15|54.85|55.2|54.9|55.11|54.81|39
1762988400000|2025-11-12 23:00:00|55.13|54.83|54.8|54.5|55.13|54.83|54.79|54.49|117
1762988700000|2025-11-12 23:05:00|54.79|54.49|54.77|54.47|54.84|54.54|54.75|54.45|114
1762989000000|2025-11-12 23:10:00|54.78|54.48|54.82|54.52|54.87|54.57|54.77|54.47|125
1762989300000|2025-11-12 23:15:00|54.83|54.53|54.91|54.61|54.94|54.64|54.8|54.5|144
1762989600000|2025-11-12 23:20:00|54.9|54.6|54.9|54.6|54.96|54.66|54.86|54.56|113
1762989900000|2025-11-12 23:25:00|54.91|54.61|54.83|54.53|54.97|54.67|54.83|54.53|104
1762990200000|2025-11-12 23:30:00|54.84|54.54|54.84|54.54|54.88|54.58|54.8|54.5|79
1762990500000|2025-11-12 23:35:00|54.85|54.55|54.75|54.45|54.85|54.55|54.65|54.35|181
1762990800000|2025-11-12 23:40:00|54.74|54.44|54.69|54.39|54.75|54.45|54.67|54.37|139
1762991100000|2025-11-12 23:45:00|54.68|54.38|54.67|54.37|54.71|54.41|54.59|54.29|175
1762991400000|2025-11-12 23:50:00|54.66|54.36|54.67|54.37|54.68|54.38|54.6|54.3|186
1762991700000|2025-11-12 23:55:00|54.68|54.38|54.73|54.43|54.75|54.45|54.64|54.34|164
1762992000000|2025-11-13 00:00:00|54.72|54.42|54.91|54.61|54.92|54.62|54.67|54.37|169
1762992300000|2025-11-13 00:05:00|54.92|54.62|54.96|54.66|54.96|54.66|54.84|54.54|191
1762992600000|2025-11-13 00:10:00|54.95|54.65|54.88|54.58|54.98|54.68|54.81|54.51|184
1762992900000|2025-11-13 00:15:00|54.87|54.57|54.95|54.65|55.08|54.78|54.87|54.57|214
1762993200000|2025-11-13 00:20:00|54.96|54.66|54.76|54.46|54.96|54.66|54.72|54.42|141
1762993500000|2025-11-13 00:25:00|54.77|54.47|54.77|54.47|54.88|54.58|54.76|54.46|186
1762993800000|2025-11-13 00:30:00|54.78|54.48|54.95|54.65|54.95|54.65|54.78|54.48|141
1762994100000|2025-11-13 00:35:00|54.94|54.64|55.14|54.84|55.26|54.96|54.93|54.63|220
1762994400000|2025-11-13 00:40:00|55.13|54.83|55.05|54.75|55.18|54.88|54.9|54.6|209
1762994700000|2025-11-13 00:45:00|55.04|54.74|54.92|54.62|55.1|54.8|54.92|54.62|211
1762995000000|2025-11-13 00:50:00|54.93|54.63|55.06|54.76|55.07|54.77|54.9|54.6|183
1762995300000|2025-11-13 00:55:00|55.07|54.77|54.97|54.67|55.11|54.81|54.9|54.6|150
1762995600000|2025-11-13 01:00:00|54.96|54.66|55|54.7|55.12|54.82|54.95|54.65|203
1762995900000|2025-11-13 01:05:00|55.01|54.71|55.24|54.94|55.24|54.94|55|54.7|229
1762996200000|2025-11-13 01:10:00|55.25|54.95|55.48|55.18|55.61|55.31|55.18|54.88|296
1762996500000|2025-11-13 01:15:00|55.46|55.16|55.39|55.09|55.53|55.23|55.28|54.98|247
1762996800000|2025-11-13 01:20:00|55.38|55.08|55.15|54.85|55.39|55.09|55.15|54.85|198
1762997100000|2025-11-13 01:25:00|55.16|54.86|55.17|54.87|55.23|54.93|55.03|54.73|178
1762997400000|2025-11-13 01:30:00|55.18|54.88|55.28|54.98|55.4|55.1|55.13|54.83|269
1762997700000|2025-11-13 01:35:00|55.26|54.96|55.45|55.15|55.45|55.15|55.26|54.96|243
1762998000000|2025-11-13 01:40:00|55.44|55.14|55.49|55.19|55.55|55.25|55.42|55.12|177
1762998300000|2025-11-13 01:45:00|55.48|55.18|55.21|54.91|55.51|55.21|55.2|54.9|116
1762998600000|2025-11-13 01:50:00|55.2|54.9|55.23|54.93|55.23|54.93|55.09|54.79|131
1762998900000|2025-11-13 01:55:00|55.22|54.92|55.13|54.83|55.23|54.93|55.1|54.8|120
1762999200000|2025-11-13 02:00:00|55.14|54.84|55.25|54.95|55.26|54.96|55.11|54.81|154
1762999500000|2025-11-13 02:05:00|55.26|54.96|55.23|54.93|55.31|55.01|55.21|54.91|101
1762999800000|2025-11-13 02:10:00|55.22|54.92|55.22|54.92|55.25|54.95|55.14|54.84|120
1763000100000|2025-11-13 02:15:00|55.21|54.91|55.3|55|55.31|55.01|55.18|54.88|117
1763000400000|2025-11-13 02:20:00|55.29|54.99|55.22|54.92|55.34|55.04|55.22|54.92|95
1763000700000|2025-11-13 02:25:00|55.23|54.93|55.1|54.8|55.27|54.97|55.08|54.78|68
1763001000000|2025-11-13 02:30:00|55.11|54.81|55.39|55.09|55.39|55.09|55.09|54.79|111
1763001300000|2025-11-13 02:35:00|55.4|55.1|55.38|55.08|55.49|55.19|55.35|55.05|143
1763001600000|2025-11-13 02:40:00|55.37|55.07|55.43|55.13|55.5|55.2|55.35|55.05|149
1763001900000|2025-11-13 02:45:00|55.42|55.12|55.45|55.15|55.47|55.17|55.34|55.04|152
1763002200000|2025-11-13 02:50:00|55.46|55.16|55.35|55.05|55.48|55.18|55.28|54.98|132
1763002500000|2025-11-13 02:55:00|55.36|55.06|55.35|55.05|55.37|55.07|55.31|55.01|181
1763002800000|2025-11-13 03:00:00|55.34|55.04|55.27|54.97|55.39|55.09|55.23|54.93|178
1763003100000|2025-11-13 03:05:00|55.28|54.98|55.12|54.82|55.33|55.03|55.12|54.82|129
1763003400000|2025-11-13 03:10:00|55.13|54.83|54.77|54.47|55.13|54.83|54.76|54.46|168
1763003700000|2025-11-13 03:15:00|54.78|54.48|55.19|54.89|55.24|54.94|54.51|54.21|325
1763004000000|2025-11-13 03:20:00|55.21|54.91|55.35|55.05|55.36|55.06|55.12|54.82|196
1763004300000|2025-11-13 03:25:00|55.36|55.06|55.69|55.39|55.71|55.41|55.36|55.06|244
1763004600000|2025-11-13 03:30:00|55.68|55.38|55.74|55.44|55.99|55.69|55.68|55.38|308
1763004900000|2025-11-13 03:35:00|55.73|55.43|56.02|55.72|56.08|55.78|55.73|55.43|245
1763005200000|2025-11-13 03:40:00|56.01|55.71|56.15|55.85|56.28|55.98|56.01|55.71|341
1763005500000|2025-11-13 03:45:00|56.14|55.84|56.44|56.14|56.44|56.14|56.04|55.74|334
1763005800000|2025-11-13 03:50:00|56.45|56.15|56.29|55.99|56.56|56.26|56.27|55.97|331
1763006100000|2025-11-13 03:55:00|56.28|55.98|56.04|55.74|56.31|56.01|56.04|55.74|256
1763006400000|2025-11-13 04:00:00|56.05|55.75|55.85|55.55|56.08|55.78|55.79|55.49|257
1763006700000|2025-11-13 04:05:00|55.84|55.54|55.85|55.55|55.88|55.58|55.67|55.37|259
1763007000000|2025-11-13 04:10:00|55.84|55.54|56.05|55.75|56.05|55.75|55.74|55.44|258
1763007300000|2025-11-13 04:15:00|56.08|55.78|56.23|55.93|56.26|55.96|55.81|55.51|291
1763007600000|2025-11-13 04:20:00|56.22|55.92|56.3|56|56.38|56.08|56.14|55.84|328
1763007900000|2025-11-13 04:25:00|56.29|55.99|56.16|55.86|56.37|56.07|56.15|55.85|236
1763008200000|2025-11-13 04:30:00|56.15|55.85|55.99|55.69|56.21|55.91|55.98|55.68|255
1763008500000|2025-11-13 04:35:00|55.98|55.68|56.05|55.75|56.05|55.75|55.92|55.62|247
1763008800000|2025-11-13 04:40:00|56.06|55.76|56.17|55.87|56.24|55.94|56.02|55.72|238
1763009100000|2025-11-13 04:45:00|56.18|55.88|56.13|55.83|56.21|55.91|56.08|55.78|232
1763009400000|2025-11-13 04:50:00|56.12|55.82|56.1|55.8|56.14|55.84|55.96|55.66|219
1763009700000|2025-11-13 04:55:00|56.11|55.81|56.17|55.87|56.34|56.04|56.07|55.77|222
1763010000000|2025-11-13 05:00:00|56.16|55.86|56.13|55.83|56.18|55.88|56.08|55.78|178
1763010300000|2025-11-13 05:05:00|56.14|55.84|56.11|55.81|56.17|55.87|56.07|55.77|238
1763010600000|2025-11-13 05:10:00|56.1|55.8|55.97|55.67|56.1|55.8|55.95|55.65|270
1763010900000|2025-11-13 05:15:00|55.96|55.66|56.04|55.74|56.1|55.8|55.95|55.65|306
1763011200000|2025-11-13 05:20:00|56.05|55.75|56.09|55.79|56.15|55.85|56.02|55.72|244
1763011500000|2025-11-13 05:25:00|56.1|55.8|56.25|55.95|56.25|55.95|56.09|55.79|188
1763011800000|2025-11-13 05:30:00|56.26|55.96|56.3|56|56.33|56.03|56.15|55.85|184
1763012100000|2025-11-13 05:35:00|56.29|55.99|56.47|56.17|56.56|56.26|56.29|55.99|208
1763012400000|2025-11-13 05:40:00|56.46|56.16|56.56|56.26|56.56|56.26|56.42|56.12|179
1763012700000|2025-11-13 05:45:00|56.55|56.25|56.72|56.42|56.78|56.48|56.51|56.21|285
1763013000000|2025-11-13 05:50:00|56.73|56.43|56.87|56.57|56.88|56.58|56.69|56.39|228
1763013300000|2025-11-13 05:55:00|56.86|56.56|56.84|56.54|56.96|56.66|56.8|56.5|278
1763013600000|2025-11-13 06:00:00|56.85|56.55|56.76|56.46|56.97|56.67|56.7|56.4|303
1763013900000|2025-11-13 06:05:00|56.77|56.47|56.99|56.69|57.06|56.76|56.76|56.46|298
1763014200000|2025-11-13 06:10:00|56.98|56.68|56.97|56.67|57.11|56.81|56.92|56.62|236
1763014500000|2025-11-13 06:15:00|56.96|56.66|57.08|56.78|57.11|56.81|56.95|56.65|281
1763014800000|2025-11-13 06:20:00|57.09|56.79|57.2|56.9|57.26|56.96|57.05|56.75|336
1763015100000|2025-11-13 06:25:00|57.19|56.89|57.18|56.88|57.22|56.92|57.05|56.75|373
1763015400000|2025-11-13 06:30:00|57.17|56.87|57.1|56.8|57.19|56.89|57.06|56.76|359
1763015700000|2025-11-13 06:35:00|57.12|56.82|56.93|56.63|57.15|56.85|56.91|56.61|400
1763016000000|2025-11-13 06:40:00|56.92|56.62|57.04|56.74|57.04|56.74|56.89|56.59|268
1763016300000|2025-11-13 06:45:00|57.05|56.75|57.04|56.74|57.11|56.81|57|56.7|358
1763016600000|2025-11-13 06:50:00|57.05|56.75|56.97|56.67|57.05|56.75|56.93|56.63|285
1763016900000|2025-11-13 06:55:00|56.96|56.66|56.91|56.61|57.03|56.73|56.87|56.57|362
1763017200000|2025-11-13 07:00:00|56.9|56.6|56.92|56.62|57.04|56.74|56.88|56.58|360
1763017500000|2025-11-13 07:05:00|56.91|56.61|57.03|56.73|57.05|56.75|56.88|56.58|366
1763017800000|2025-11-13 07:10:00|57.02|56.72|57.02|56.72|57.08|56.78|56.97|56.67|331
1763018100000|2025-11-13 07:15:00|57.01|56.71|57.02|56.72|57.16|56.86|56.93|56.63|261
1763018400000|2025-11-13 07:20:00|57.01|56.71|57.1|56.8|57.15|56.85|57.01|56.71|261
1763018700000|2025-11-13 07:25:00|57.09|56.79|57.08|56.78|57.18|56.88|57.07|56.77|189
1763019000000|2025-11-13 07:30:00|57.07|56.77|56.91|56.61|57.19|56.89|56.91|56.61|202
1763019300000|2025-11-13 07:35:00|56.9|56.6|56.72|56.42|56.91|56.61|56.66|56.36|267
1763019600000|2025-11-13 07:40:00|56.71|56.41|56.75|56.45|56.78|56.48|56.69|56.39|179
1763019900000|2025-11-13 07:45:00|56.74|56.44|56.65|56.35|56.75|56.45|56.57|56.27|153
1763020200000|2025-11-13 07:50:00|56.64|56.34|56.52|56.22|56.65|56.35|56.51|56.21|139
1763020500000|2025-11-13 07:55:00|56.51|56.21|56.62|56.32|56.63|56.33|56.46|56.16|166
1763020800000|2025-11-13 08:00:00|56.63|56.33|56.78|56.48|56.79|56.49|56.57|56.27|77
1763021100000|2025-11-13 08:05:00|56.79|56.49|56.84|56.54|56.88|56.58|56.73|56.43|58
1763021400000|2025-11-13 08:10:00|56.83|56.53|56.79|56.49|56.86|56.56|56.77|56.47|61
1763021700000|2025-11-13 08:15:00|56.8|56.5|56.84|56.54|56.91|56.61|56.76|56.46|141
1763022000000|2025-11-13 08:20:00|56.83|56.53|56.85|56.55|56.86|56.56|56.78|56.48|161
1763022300000|2025-11-13 08:25:00|56.86|56.56|56.92|56.62|56.93|56.63|56.86|56.56|133
1763022600000|2025-11-13 08:30:00|56.91|56.61|56.98|56.68|56.98|56.68|56.88|56.58|154
1763022900000|2025-11-13 08:35:00|56.97|56.67|57.04|56.74|57.06|56.76|56.94|56.64|140
1763023200000|2025-11-13 08:40:00|57.05|56.75|57.05|56.75|57.06|56.76|57|56.7|68
1763023500000|2025-11-13 08:45:00|57.06|56.76|57.01|56.71|57.1|56.8|56.98|56.68|84
1763023800000|2025-11-13 08:50:00|57.02|56.72|56.89|56.59|57.03|56.73|56.88|56.58|81
1763024100000|2025-11-13 08:55:00|56.9|56.6|56.93|56.63|56.96|56.66|56.9|56.6|124
1763024400000|2025-11-13 09:00:00|56.94|56.64|56.92|56.62|57.01|56.71|56.88|56.58|167
1763024700000|2025-11-13 09:05:00|56.9|56.6|56.52|56.22|56.91|56.61|56.5|56.2|198
1763025000000|2025-11-13 09:10:00|56.51|56.21|56.63|56.33|56.67|56.37|56.36|56.06|197
1763025300000|2025-11-13 09:15:00|56.64|56.34|56.78|56.48|56.79|56.49|56.53|56.23|113
1763025600000|2025-11-13 09:20:00|56.77|56.47|56.9|56.6|56.91|56.61|56.67|56.37|142
1763025900000|2025-11-13 09:25:00|56.89|56.59|56.78|56.48|56.92|56.62|56.78|56.48|168
1763026200000|2025-11-13 09:30:00|56.79|56.49|56.66|56.36|56.84|56.54|56.65|56.35|204
1763026500000|2025-11-13 09:35:00|56.67|56.37|56.64|56.34|56.7|56.4|56.53|56.23|167
1763026800000|2025-11-13 09:40:00|56.65|56.35|56.7|56.4|56.75|56.45|56.56|56.26|144
1763027100000|2025-11-13 09:45:00|56.71|56.41|56.66|56.36|56.76|56.46|56.62|56.32|140
1763027400000|2025-11-13 09:50:00|56.64|56.34|56.55|56.25|56.66|56.36|56.52|56.22|92
1763027700000|2025-11-13 09:55:00|56.54|56.24|56.62|56.32|56.66|56.36|56.54|56.24|120
1763028000000|2025-11-13 10:00:00|56.64|56.34|56.79|56.49|56.79|56.49|56.63|56.33|91
1763028300000|2025-11-13 10:05:00|56.8|56.5|56.9|56.6|56.93|56.63|56.78|56.48|93
1763028600000|2025-11-13 10:10:00|56.89|56.59|56.83|56.53|56.91|56.61|56.83|56.53|112
1763028900000|2025-11-13 10:15:00|56.82|56.52|57.21|56.91|57.22|56.92|56.82|56.52|158
1763029200000|2025-11-13 10:20:00|57.22|56.92|57.05|56.75|57.3|57|57.04|56.74|116
1763029500000|2025-11-13 10:25:00|57.06|56.76|57|56.7|57.13|56.83|57|56.7|148
1763029800000|2025-11-13 10:30:00|56.99|56.69|56.83|56.53|57|56.7|56.79|56.49|169
1763030100000|2025-11-13 10:35:00|56.84|56.54|56.75|56.45|56.88|56.58|56.68|56.38|166
1763030400000|2025-11-13 10:40:00|56.74|56.44|56.73|56.43|56.79|56.49|56.66|56.36|113
1763030700000|2025-11-13 10:45:00|56.71|56.41|56.7|56.4|56.74|56.44|56.66|56.36|158
1763031000000|2025-11-13 10:50:00|56.71|56.41|56.63|56.33|56.77|56.47|56.6|56.3|207
1763031300000|2025-11-13 10:55:00|56.64|56.34|56.79|56.49|56.79|56.49|56.59|56.29|168
1763031600000|2025-11-13 11:00:00|56.78|56.48|56.87|56.57|56.88|56.58|56.78|56.48|136
1763031900000|2025-11-13 11:05:00|56.88|56.58|56.91|56.61|57.01|56.71|56.87|56.57|100
1763032200000|2025-11-13 11:10:00|56.92|56.62|57.03|56.73|57.03|56.73|56.88|56.58|102
1763032500000|2025-11-13 11:15:00|57.04|56.74|56.87|56.57|57.06|56.76|56.84|56.54|109
1763032800000|2025-11-13 11:20:00|56.88|56.58|56.78|56.48|56.88|56.58|56.71|56.41|87
1763033100000|2025-11-13 11:25:00|56.79|56.49|56.71|56.41|56.81|56.51|56.66|56.36|107
1763033400000|2025-11-13 11:30:00|56.7|56.4|56.58|56.28|56.72|56.42|56.56|56.26|96
1763033700000|2025-11-13 11:35:00|56.57|56.27|56.62|56.32|56.64|56.34|56.55|56.25|89
1763034000000|2025-11-13 11:40:00|56.61|56.31|56.74|56.44|56.77|56.47|56.61|56.31|128
1763034300000|2025-11-13 11:45:00|56.75|56.45|56.67|56.37|56.77|56.47|56.64|56.34|67
1763034600000|2025-11-13 11:50:00|56.68|56.38|56.57|56.27|56.7|56.4|56.57|56.27|45
1763034900000|2025-11-13 11:55:00|56.58|56.28|56.63|56.33|56.68|56.38|56.58|56.28|100
1763035200000|2025-11-13 12:00:00|56.64|56.34|56.58|56.28|56.7|56.4|56.54|56.24|148
1763035500000|2025-11-13 12:05:00|56.59|56.29|56.4|56.1|56.59|56.29|56.35|56.05|116
1763035800000|2025-11-13 12:10:00|56.41|56.11|56.37|56.07|56.54|56.24|56.36|56.06|123
1763036100000|2025-11-13 12:15:00|56.38|56.08|56.54|56.24|56.62|56.32|56.38|56.08|128
1763036400000|2025-11-13 12:20:00|56.55|56.25|56.47|56.17|56.56|56.26|56.41|56.11|90
1763036700000|2025-11-13 12:25:00|56.46|56.16|56.49|56.19|56.51|56.21|56.45|56.15|82
1763037000000|2025-11-13 12:30:00|56.5|56.2|56.57|56.27|56.59|56.29|56.5|56.2|86
1763037300000|2025-11-13 12:35:00|56.56|56.26|56.6|56.3|56.68|56.38|56.53|56.23|150
1763037600000|2025-11-13 12:40:00|56.59|56.29|56.58|56.28|56.59|56.29|56.47|56.17|175
1763037900000|2025-11-13 12:45:00|56.59|56.29|56.83|56.53|56.84|56.54|56.57|56.27|195
1763038200000|2025-11-13 12:50:00|56.82|56.52|56.75|56.45|56.82|56.52|56.65|56.35|89
1763038500000|2025-11-13 12:55:00|56.74|56.44|56.77|56.47|56.79|56.49|56.7|56.4|57
1763038800000|2025-11-13 13:00:00|56.79|56.49|56.75|56.45|56.86|56.56|56.73|56.43|67
1763039100000|2025-11-13 13:05:00|56.74|56.44|56.67|56.37|56.74|56.44|56.63|56.33|91
1763039400000|2025-11-13 13:10:00|56.66|56.36|56.67|56.37|56.69|56.39|56.63|56.33|72
1763039700000|2025-11-13 13:15:00|56.66|56.36|56.67|56.37|56.73|56.43|56.63|56.33|119
1763040000000|2025-11-13 13:20:00|56.66|56.36|56.58|56.28|56.66|56.36|56.5|56.2|128
1763040300000|2025-11-13 13:25:00|56.57|56.27|56.44|56.14|56.6|56.3|56.24|55.94|194
1763040600000|2025-11-13 13:30:00|56.43|56.13|56.26|55.96|56.45|56.15|56.19|55.89|215
1763040900000|2025-11-13 13:35:00|56.27|55.97|56.15|55.85|56.27|55.97|55.96|55.66|214
1763041200000|2025-11-13 13:40:00|56.14|55.84|56.21|55.91|56.32|56.02|56.12|55.82|151
1763041500000|2025-11-13 13:45:00|56.22|55.92|56.25|55.95|56.41|56.11|56.2|55.9|155
1763041800000|2025-11-13 13:50:00|56.24|55.94|56.21|55.91|56.27|55.97|56.15|55.85|103
1763042100000|2025-11-13 13:55:00|56.22|55.92|56.16|55.86|56.24|55.94|56.05|55.75|123
1763042400000|2025-11-13 14:00:00|56.15|55.85|55.99|55.69|56.23|55.93|55.94|55.64|145
1763042700000|2025-11-13 14:05:00|56|55.7|55.96|55.66|56.18|55.88|55.93|55.63|153
1763043000000|2025-11-13 14:10:00|55.97|55.67|55.88|55.58|56.03|55.73|55.82|55.52|127
1763043300000|2025-11-13 14:15:00|55.89|55.59|55.97|55.67|56.01|55.71|55.84|55.54|147
1763043600000|2025-11-13 14:20:00|55.96|55.66|56.19|55.89|56.21|55.91|55.96|55.66|111
1763043900000|2025-11-13 14:25:00|56.2|55.9|56.07|55.77|56.21|55.91|55.98|55.68|122
1763044200000|2025-11-13 14:30:00|56.08|55.78|56.02|55.72|56.23|55.93|55.96|55.66|261
1763044500000|2025-11-13 14:35:00|56.01|55.71|55.96|55.66|56.1|55.8|55.48|55.18|326
1763044800000|2025-11-13 14:40:00|55.95|55.65|55.62|55.32|56.17|55.87|55.56|55.26|288
1763045100000|2025-11-13 14:45:00|55.61|55.31|56.01|55.71|56.1|55.8|55.56|55.26|291
1763045400000|2025-11-13 14:50:00|56.02|55.72|56.67|56.37|57.02|56.72|55.97|55.67|369
1763045700000|2025-11-13 14:55:00|56.66|56.36|56.56|56.26|56.89|56.59|56.51|56.21|261
1763046000000|2025-11-13 15:00:00|56.55|56.25|56.09|55.79|56.59|56.29|55.97|55.67|321
1763046300000|2025-11-13 15:05:00|56.07|55.77|56.44|56.14|56.5|56.2|56.07|55.77|270
1763046600000|2025-11-13 15:10:00|56.43|56.13|56.64|56.34|56.68|56.38|56.23|55.93|218
1763046900000|2025-11-13 15:15:00|56.66|56.36|56.29|55.99|56.73|56.43|56.26|55.96|234
1763047200000|2025-11-13 15:20:00|56.28|55.98|56.2|55.9|56.28|55.98|56.06|55.76|224
1763047500000|2025-11-13 15:25:00|56.19|55.89|56.1|55.8|56.2|55.9|55.96|55.66|233
1763047800000|2025-11-13 15:30:00|56.09|55.79|55.86|55.56|56.11|55.81|55.78|55.48|245
1763048100000|2025-11-13 15:35:00|55.85|55.55|55.97|55.67|56|55.7|55.65|55.35|205
1763048400000|2025-11-13 15:40:00|55.96|55.66|55.67|55.37|55.97|55.67|55.66|55.36|158
1763048700000|2025-11-13 15:45:00|55.68|55.38|55.47|55.17|55.7|55.4|55.45|55.15|235
1763049000000|2025-11-13 15:50:00|55.49|55.19|55.43|55.13|55.56|55.26|55.36|55.06|251
1763049300000|2025-11-13 15:55:00|55.42|55.12|55.55|55.25|55.58|55.28|55.35|55.05|206
1763049600000|2025-11-13 16:00:00|55.56|55.26|55.38|55.08|55.59|55.29|55.36|55.06|214
1763049900000|2025-11-13 16:05:00|55.39|55.09|55.62|55.32|55.63|55.33|55.31|55.01|248
1763050200000|2025-11-13 16:10:00|55.61|55.31|55.47|55.17|55.61|55.31|55.3|55|186
1763050500000|2025-11-13 16:15:00|55.48|55.18|55.1|54.8|55.54|55.24|55.08|54.78|207
1763050800000|2025-11-13 16:20:00|55.09|54.79|55.02|54.72|55.26|54.96|54.99|54.69|281
1763051100000|2025-11-13 16:25:00|55.03|54.73|55.07|54.77|55.09|54.79|54.86|54.56|232
1763051400000|2025-11-13 16:30:00|55.06|54.76|55.27|54.97|55.27|54.97|54.97|54.67|193
1763051700000|2025-11-13 16:35:00|55.26|54.96|54.81|54.51|55.38|55.08|54.79|54.49|238
1763052000000|2025-11-13 16:40:00|54.82|54.52|54.84|54.54|54.86|54.56|54.7|54.4|205
1763052300000|2025-11-13 16:45:00|54.83|54.53|54.91|54.61|54.92|54.62|54.75|54.45|173
1763052600000|2025-11-13 16:50:00|54.9|54.6|54.56|54.26|54.93|54.63|54.54|54.24|184
1763052900000|2025-11-13 16:55:00|54.55|54.25|54.34|54.04|54.57|54.27|54.3|54|179
1763053200000|2025-11-13 17:00:00|54.35|54.05|54.23|53.93|54.38|54.08|54.19|53.89|188
1763053500000|2025-11-13 17:05:00|54.22|53.92|54.11|53.81|54.4|54.1|54.03|53.73|216
1763053800000|2025-11-13 17:10:00|54.12|53.82|54.14|53.84|54.24|53.94|54.11|53.81|185
1763054100000|2025-11-13 17:15:00|54.13|53.83|54|53.7|54.37|54.07|53.95|53.65|240
1763054400000|2025-11-13 17:20:00|54.03|53.73|54.1|53.8|54.15|53.85|53.97|53.67|218
1763054700000|2025-11-13 17:25:00|54.09|53.79|54.15|53.85|54.2|53.9|53.99|53.69|200
1763055000000|2025-11-13 17:30:00|54.14|53.84|54.01|53.71|54.29|53.99|54.01|53.71|178
1763055300000|2025-11-13 17:35:00|54|53.7|53.62|53.32|54.01|53.71|53.47|53.17|275
1763055600000|2025-11-13 17:40:00|53.61|53.31|53.41|53.11|53.65|53.35|53.29|52.99|351
1763055900000|2025-11-13 17:45:00|53.4|53.1|53.35|53.05|53.52|53.22|53.32|53.02|356
1763056200000|2025-11-13 17:50:00|53.34|53.04|53.25|52.95|53.36|53.06|53.18|52.88|311
1763056500000|2025-11-13 17:55:00|53.24|52.94|53.06|52.76|53.25|52.95|53|52.7|306
1763056800000|2025-11-13 18:00:00|53.07|52.77|52.96|52.66|53.26|52.96|52.9|52.6|305
1763057100000|2025-11-13 18:05:00|52.95|52.65|52.83|52.53|53.1|52.8|52.81|52.51|264
1763057400000|2025-11-13 18:10:00|52.82|52.52|52.89|52.59|52.94|52.64|52.72|52.42|293
1763057700000|2025-11-13 18:15:00|52.88|52.58|52.94|52.64|53.06|52.76|52.65|52.35|303
1763058000000|2025-11-13 18:20:00|52.93|52.63|52.77|52.47|53.01|52.71|52.73|52.43|327
1763058300000|2025-11-13 18:25:00|52.76|52.46|52.72|52.42|52.79|52.49|52.47|52.17|306
1763058600000|2025-11-13 18:30:00|52.73|52.43|52.36|52.06|52.78|52.48|52.34|52.04|318
1763058900000|2025-11-13 18:35:00|52.37|52.07|52.44|52.14|52.46|52.16|52.27|51.97|334
1763059200000|2025-11-13 18:40:00|52.43|52.13|52.66|52.36|52.67|52.37|52.32|52.02|349
1763059500000|2025-11-13 18:45:00|52.67|52.37|52.47|52.17|52.78|52.48|52.47|52.17|323
1763059800000|2025-11-13 18:50:00|52.46|52.16|52.3|52|52.49|52.19|52.2|51.9|329
1763060100000|2025-11-13 18:55:00|52.31|52.01|52.44|52.14|52.65|52.35|52.27|51.97|364
1763060400000|2025-11-13 19:00:00|52.43|52.13|52.68|52.38|52.68|52.38|52.22|51.92|338
1763060700000|2025-11-13 19:05:00|52.69|52.39|52.63|52.33|52.89|52.59|52.53|52.23|322
1763061000000|2025-11-13 19:10:00|52.65|52.35|52.42|52.12|52.72|52.42|52.4|52.1|305
1763061300000|2025-11-13 19:15:00|52.41|52.11|52.37|52.07|52.42|52.12|52.2|51.9|304
1763061600000|2025-11-13 19:20:00|52.36|52.06|52.51|52.21|52.58|52.28|52.21|51.91|352
1763061900000|2025-11-13 19:25:00|52.49|52.19|52.89|52.59|52.96|52.66|52.48|52.18|354
1763062200000|2025-11-13 19:30:00|52.88|52.58|52.46|52.16|52.96|52.66|52.38|52.08|267
1763062500000|2025-11-13 19:35:00|52.45|52.15|52.35|52.05|52.51|52.21|52.2|51.9|283
1763062800000|2025-11-13 19:40:00|52.34|52.04|52.53|52.23|52.56|52.26|52.26|51.96|281
1763063100000|2025-11-13 19:45:00|52.54|52.24|52.36|52.06|52.57|52.27|52.24|51.94|320
1763063400000|2025-11-13 19:50:00|52.35|52.05|52.36|52.06|52.52|52.22|52.35|52.05|278
1763063700000|2025-11-13 19:55:00|52.34|52.04|52.31|52.01|52.34|52.04|52.06|51.76|310
1763064000000|2025-11-13 20:00:00|52.32|52.02|52.13|51.83|52.32|52.02|52.08|51.78|332
1763064300000|2025-11-13 20:05:00|52.14|51.84|52.28|51.98|52.35|52.05|51.96|51.66|320
1763064600000|2025-11-13 20:10:00|52.27|51.97|52.19|51.89|52.35|52.05|52.08|51.78|283
1763064900000|2025-11-13 20:15:00|52.2|51.9|51.96|51.66|52.22|51.92|51.93|51.63|310
1763065200000|2025-11-13 20:20:00|51.95|51.65|51.85|51.55|52.05|51.75|51.79|51.49|309
1763065500000|2025-11-13 20:25:00|51.86|51.56|51.89|51.59|51.96|51.66|51.6|51.3|360
1763065800000|2025-11-13 20:30:00|51.9|51.6|51.91|51.61|52.14|51.84|51.85|51.55|303
1763066100000|2025-11-13 20:35:00|51.9|51.6|52.31|52.01|52.42|52.12|51.9|51.6|322
1763066400000|2025-11-13 20:40:00|52.32|52.02|52.14|51.84|52.46|52.16|52.13|51.83|293
1763066700000|2025-11-13 20:45:00|52.13|51.83|52.01|51.71|52.22|51.92|52.01|51.71|275
1763067000000|2025-11-13 20:50:00|52.03|51.73|51.87|51.57|52.13|51.83|51.87|51.57|277
1763067300000|2025-11-13 20:55:00|51.9|51.6|52.04|51.74|52.08|51.78|51.9|51.6|274
1763067600000|2025-11-13 21:00:00|52.03|51.73|52.15|51.85|52.24|51.94|52|51.7|252
1763067900000|2025-11-13 21:05:00|52.16|51.86|52.21|51.91|52.32|52.02|52.14|51.84|242
1763068200000|2025-11-13 21:10:00|52.2|51.9|52.28|51.98|52.28|51.98|52.09|51.79|159
1763068500000|2025-11-13 21:15:00|52.27|51.97|52.01|51.71|52.32|52.02|51.97|51.67|189
1763068800000|2025-11-13 21:20:00|52.02|51.72|51.93|51.63|52.13|51.83|51.91|51.61|214
1763069100000|2025-11-13 21:25:00|51.92|51.62|51.96|51.66|51.97|51.67|51.81|51.51|225
1763069400000|2025-11-13 21:30:00|51.97|51.67|51.98|51.68|52.09|51.79|51.91|51.61|244
1763069700000|2025-11-13 21:35:00|51.97|51.67|51.86|51.56|51.97|51.67|51.78|51.48|174
1763070000000|2025-11-13 21:40:00|51.85|51.55|52.08|51.78|52.09|51.79|51.81|51.51|281
1763070300000|2025-11-13 21:45:00|52.07|51.77|52.08|51.78|52.08|51.78|51.89|51.59|299
1763070600000|2025-11-13 21:50:00|52.07|51.77|52.17|51.87|52.19|51.89|52.02|51.72|271
1763070900000|2025-11-13 21:55:00|52.18|51.88|52.12|51.82|52.23|51.93|52.11|51.81|226
1763071200000|2025-11-13 22:00:00|52.11|51.81|52.22|51.92|52.23|51.93|51.98|51.68|142
1763071500000|2025-11-13 22:05:00|52.21|51.91|52.36|52.06|52.36|52.06|52.16|51.86|144
1763071800000|2025-11-13 22:10:00|52.35|52.05|52.67|52.37|52.77|52.47|52.35|52.05|208
1763072100000|2025-11-13 22:15:00|52.68|52.38|52.62|52.32|52.75|52.45|52.46|52.16|222
1763072400000|2025-11-13 22:20:00|52.63|52.33|52.92|52.62|52.92|52.62|52.59|52.29|184
1763072700000|2025-11-13 22:25:00|52.91|52.61|52.94|52.64|53.04|52.74|52.8|52.5|163
1763073000000|2025-11-13 22:30:00|52.93|52.63|52.94|52.64|52.98|52.68|52.84|52.54|149
1763073300000|2025-11-13 22:35:00|52.93|52.63|53.08|52.78|53.08|52.78|52.93|52.63|120
1763073600000|2025-11-13 22:40:00|53.09|52.79|53.02|52.72|53.1|52.8|52.93|52.63|114
1763073900000|2025-11-13 22:45:00|53.03|52.73|52.92|52.62|53.03|52.73|52.85|52.55|88
1763074200000|2025-11-13 22:50:00|52.91|52.61|53.17|52.87|53.17|52.87|52.91|52.61|78
1763074500000|2025-11-13 22:55:00|53.18|52.88|53.06|52.76|53.18|52.88|53.04|52.74|93
1763074800000|2025-11-13 23:00:00|53.07|52.77|53.01|52.71|53.07|52.77|52.86|52.56|272
1763075100000|2025-11-13 23:05:00|53|52.7|53.11|52.81|53.13|52.83|52.99|52.69|216
1763075400000|2025-11-13 23:10:00|53.1|52.8|53.16|52.86|53.17|52.87|53.04|52.74|137
1763075700000|2025-11-13 23:15:00|53.17|52.87|53.37|53.07|53.38|53.08|53.16|52.86|184
1763076000000|2025-11-13 23:20:00|53.38|53.08|53.4|53.1|53.42|53.12|53.29|52.99|225
1763076300000|2025-11-13 23:25:00|53.39|53.09|53.43|53.13|53.47|53.17|53.36|53.06|236
1763076600000|2025-11-13 23:30:00|53.42|53.12|53.48|53.18|53.51|53.21|53.38|53.08|154
1763076900000|2025-11-13 23:35:00|53.47|53.17|53.57|53.27|53.59|53.29|53.45|53.15|155
1763077200000|2025-11-13 23:40:00|53.55|53.25|53.6|53.3|53.63|53.33|53.49|53.19|176
1763077500000|2025-11-13 23:45:00|53.59|53.29|53.36|53.06|53.6|53.3|53.31|53.01|212
1763077800000|2025-11-13 23:50:00|53.37|53.07|53.23|52.93|53.44|53.14|53.03|52.73|259
1763078100000|2025-11-13 23:55:00|53.21|52.91|53.13|52.83|53.21|52.91|53.09|52.79|207
1763078400000|2025-11-14 00:00:00|53.12|52.82|53.08|52.78|53.15|52.85|52.91|52.61|264
1763078700000|2025-11-14 00:05:00|53.07|52.77|52.9|52.6|53.12|52.82|52.87|52.57|275
1763079000000|2025-11-14 00:10:00|52.89|52.59|52.96|52.66|53.08|52.78|52.88|52.58|219
1763079300000|2025-11-14 00:15:00|52.97|52.67|52.91|52.61|52.97|52.67|52.6|52.3|295
1763079600000|2025-11-14 00:20:00|52.93|52.63|53.02|52.72|53.03|52.73|52.87|52.57|305
1763079900000|2025-11-14 00:25:00|53.04|52.74|53.14|52.84|53.22|52.92|53.04|52.74|246
1763080200000|2025-11-14 00:30:00|53.13|52.83|53.45|53.15|53.47|53.17|53.06|52.76|277
1763080500000|2025-11-14 00:35:00|53.46|53.16|53.08|52.78|53.51|53.21|53.07|52.77|250
1763080800000|2025-11-14 00:40:00|53.07|52.77|53.03|52.73|53.13|52.83|52.93|52.63|230
1763081100000|2025-11-14 00:45:00|53.04|52.74|52.79|52.49|53.07|52.77|52.74|52.44|295
1763081400000|2025-11-14 00:50:00|52.8|52.5|52.73|52.43|52.92|52.62|52.64|52.34|249
1763081700000|2025-11-14 00:55:00|52.75|52.45|52.73|52.43|52.82|52.52|52.59|52.29|215
1763082000000|2025-11-14 01:00:00|52.74|52.44|52.7|52.4|52.86|52.56|52.55|52.25|311
1763082300000|2025-11-14 01:05:00|52.69|52.39|52.71|52.41|52.8|52.5|52.64|52.34|310
1763082600000|2025-11-14 01:10:00|52.72|52.42|52.77|52.47|52.87|52.57|52.66|52.36|262
1763082900000|2025-11-14 01:15:00|52.78|52.48|52.97|52.67|53|52.7|52.7|52.4|263
1763083200000|2025-11-14 01:20:00|52.98|52.68|52.9|52.6|53.02|52.72|52.77|52.47|299
1763083500000|2025-11-14 01:25:00|52.91|52.61|52.76|52.46|53.04|52.74|52.6|52.3|275
1763083800000|2025-11-14 01:30:00|52.78|52.48|52.95|52.65|52.97|52.67|52.78|52.48|269
1763084100000|2025-11-14 01:35:00|52.94|52.64|52.84|52.54|53.02|52.72|52.84|52.54|272
1763084400000|2025-11-14 01:40:00|52.83|52.53|52.77|52.47|52.83|52.53|52.61|52.31|223
1763084700000|2025-11-14 01:45:00|52.78|52.48|52.82|52.52|52.87|52.57|52.68|52.38|245
1763085000000|2025-11-14 01:50:00|52.81|52.51|52.77|52.47|52.9|52.6|52.72|52.42|318
1763085300000|2025-11-14 01:55:00|52.78|52.48|52.72|52.42|52.86|52.56|52.69|52.39|182
1763085600000|2025-11-14 02:00:00|52.73|52.43|52.92|52.62|52.94|52.64|52.69|52.39|230
1763085900000|2025-11-14 02:05:00|52.93|52.63|52.99|52.69|53.09|52.79|52.91|52.61|219
1763086200000|2025-11-14 02:10:00|52.98|52.68|53|52.7|53.12|52.82|52.91|52.61|197
1763086500000|2025-11-14 02:15:00|52.99|52.69|53.08|52.78|53.2|52.9|52.99|52.69|221
1763086800000|2025-11-14 02:20:00|53.07|52.77|53.06|52.76|53.11|52.81|53.03|52.73|239
1763087100000|2025-11-14 02:25:00|53.07|52.77|53.13|52.83|53.16|52.86|53.02|52.72|260
1763087400000|2025-11-14 02:30:00|53.14|52.84|53.05|52.75|53.21|52.91|53.04|52.74|274
1763087700000|2025-11-14 02:35:00|53.07|52.77|53.14|52.84|53.19|52.89|53.04|52.74|257
1763088000000|2025-11-14 02:40:00|53.15|52.85|53.24|52.94|53.26|52.96|53.1|52.8|231
1763088300000|2025-11-14 02:45:00|53.23|52.93|52.98|52.68|53.28|52.98|52.97|52.67|187
1763088600000|2025-11-14 02:50:00|52.99|52.69|52.99|52.69|53.1|52.8|52.97|52.67|199
1763088900000|2025-11-14 02:55:00|53|52.7|53.06|52.76|53.08|52.78|52.97|52.67|294
1763089200000|2025-11-14 03:00:00|53.05|52.75|52.94|52.64|53.1|52.8|52.87|52.57|331
1763089500000|2025-11-14 03:05:00|52.96|52.66|53.05|52.75|53.05|52.75|52.88|52.58|337
1763089800000|2025-11-14 03:10:00|53.04|52.74|52.96|52.66|53.07|52.77|52.92|52.62|308
1763090100000|2025-11-14 03:15:00|52.97|52.67|52.86|52.56|52.98|52.68|52.78|52.48|267
1763090400000|2025-11-14 03:20:00|52.85|52.55|52.89|52.59|52.91|52.61|52.8|52.5|249
1763090700000|2025-11-14 03:25:00|52.9|52.6|52.92|52.62|52.94|52.64|52.83|52.53|334
1763091000000|2025-11-14 03:30:00|52.91|52.61|52.83|52.53|52.93|52.63|52.77|52.47|358
1763091300000|2025-11-14 03:35:00|52.84|52.54|52.74|52.44|52.84|52.54|52.67|52.37|294
1763091600000|2025-11-14 03:40:00|52.73|52.43|52.63|52.33|52.73|52.43|52.61|52.31|267
1763091900000|2025-11-14 03:45:00|52.62|52.32|52.61|52.31|52.72|52.42|52.53|52.23|260
1763092200000|2025-11-14 03:50:00|52.6|52.3|52.59|52.29|52.64|52.34|52.55|52.25|274
1763092500000|2025-11-14 03:55:00|52.6|52.3|52.74|52.44|52.74|52.44|52.6|52.3|251
1763092800000|2025-11-14 04:00:00|52.73|52.43|52.56|52.26|52.75|52.45|52.56|52.26|276
1763093100000|2025-11-14 04:05:00|52.54|52.24|52.47|52.17|52.54|52.24|52.35|52.05|253
1763093400000|2025-11-14 04:10:00|52.46|52.16|52.55|52.25|52.61|52.31|52.45|52.15|258
1763093700000|2025-11-14 04:15:00|52.54|52.24|52.63|52.33|52.66|52.36|52.48|52.18|220
1763094000000|2025-11-14 04:20:00|52.62|52.32|52.43|52.13|52.63|52.33|52.4|52.1|202
1763094300000|2025-11-14 04:25:00|52.42|52.12|52.44|52.14|52.51|52.21|52.39|52.09|250
1763094600000|2025-11-14 04:30:00|52.43|52.13|51.83|51.53|52.44|52.14|51.83|51.53|264
1763094900000|2025-11-14 04:35:00|51.82|51.52|50.85|50.55|52.07|51.77|50.85|50.55|385
1763095200000|2025-11-14 04:40:00|50.84|50.54|51.54|51.24|51.58|51.28|50.84|50.54|463
1763095500000|2025-11-14 04:45:00|51.55|51.25|51.47|51.17|51.93|51.63|51.45|51.15|402
1763095800000|2025-11-14 04:50:00|51.46|51.16|51.81|51.51|51.92|51.62|51.46|51.16|370
1763096100000|2025-11-14 04:55:00|51.8|51.5|51.83|51.53|52|51.7|51.73|51.43|268
1763096400000|2025-11-14 05:00:00|51.84|51.54|52.12|51.82|52.2|51.9|51.81|51.51|311
1763096700000|2025-11-14 05:05:00|52.14|51.84|51.86|51.56|52.14|51.84|51.86|51.56|240
1763097000000|2025-11-14 05:10:00|51.87|51.57|51.69|51.39|51.92|51.62|51.66|51.36|280
1763097300000|2025-11-14 05:15:00|51.7|51.4|52.01|51.71|52.09|51.79|51.69|51.39|327
1763097600000|2025-11-14 05:20:00|52|51.7|52.09|51.79|52.12|51.82|51.93|51.63|359
1763097900000|2025-11-14 05:25:00|52.1|51.8|52.02|51.72|52.27|51.97|52.02|51.72|282
1763098200000|2025-11-14 05:30:00|52.04|51.74|51.9|51.6|52.2|51.9|51.9|51.6|282
1763098500000|2025-11-14 05:35:00|51.91|51.61|52.01|51.71|52.27|51.97|51.76|51.46|332
1763098800000|2025-11-14 05:40:00|52.02|51.72|52.18|51.88|52.33|52.03|52|51.7|331
1763099100000|2025-11-14 05:45:00|52.16|51.86|52.42|52.12|52.52|52.22|52.09|51.79|307
1763099400000|2025-11-14 05:50:00|52.43|52.13|52.33|52.03|52.52|52.22|52.26|51.96|239
1763099700000|2025-11-14 05:55:00|52.34|52.04|52.35|52.05|52.36|52.06|52.21|51.91|241
1763100000000|2025-11-14 06:00:00|52.34|52.04|52.08|51.78|52.35|52.05|52.07|51.77|247
1763100300000|2025-11-14 06:05:00|52.07|51.77|52.05|51.75|52.13|51.83|52.02|51.72|220
1763100600000|2025-11-14 06:10:00|52.06|51.76|52.18|51.88|52.24|51.94|52.04|51.74|248
1763100900000|2025-11-14 06:15:00|52.17|51.87|52.11|51.81|52.18|51.88|52.03|51.73|214
1763101200000|2025-11-14 06:20:00|52.12|51.82|51.95|51.65|52.12|51.82|51.93|51.63|224
1763101500000|2025-11-14 06:25:00|51.94|51.64|51.91|51.61|51.99|51.69|51.8|51.5|230
1763101800000|2025-11-14 06:30:00|51.92|51.62|51.77|51.47|52.02|51.72|51.77|51.47|275
1763102100000|2025-11-14 06:35:00|51.78|51.48|51.68|51.38|51.93|51.63|51.65|51.35|272
1763102400000|2025-11-14 06:40:00|51.69|51.39|51.71|51.41|51.75|51.45|51.61|51.31|225
1763102700000|2025-11-14 06:45:00|51.72|51.42|51.93|51.63|51.96|51.66|51.4|51.1|302
1763103000000|2025-11-14 06:50:00|51.94|51.64|52.09|51.79|52.12|51.82|51.77|51.47|351
1763103300000|2025-11-14 06:55:00|52.1|51.8|52.79|52.49|52.83|52.53|52.06|51.76|379
1763103600000|2025-11-14 07:00:00|52.78|52.48|52.51|52.21|52.94|52.64|52.5|52.2|349
1763103900000|2025-11-14 07:05:00|52.52|52.22|52.33|52.03|52.6|52.3|52.25|51.95|291
1763104200000|2025-11-14 07:10:00|52.34|52.04|52.51|52.21|52.66|52.36|52.23|51.93|309
1763104500000|2025-11-14 07:15:00|52.5|52.2|52.45|52.15|52.67|52.37|52.41|52.11|303
1763104800000|2025-11-14 07:20:00|52.47|52.17|52.5|52.2|52.68|52.38|52.43|52.13|257
1763105100000|2025-11-14 07:25:00|52.51|52.21|52.62|52.32|52.63|52.33|52.47|52.17|284
1763105400000|2025-11-14 07:30:00|52.61|52.31|52.43|52.13|52.68|52.38|52.39|52.09|270
1763105700000|2025-11-14 07:35:00|52.42|52.12|52.37|52.07|52.48|52.18|52.26|51.96|246
1763106000000|2025-11-14 07:40:00|52.38|52.08|52.4|52.1|52.41|52.11|52.24|51.94|214
1763106300000|2025-11-14 07:45:00|52.41|52.11|52.63|52.33|52.77|52.47|52.37|52.07|254
1763106600000|2025-11-14 07:50:00|52.62|52.32|52.44|52.14|52.75|52.45|52.41|52.11|242
1763106900000|2025-11-14 07:55:00|52.42|52.12|52.56|52.26|52.57|52.27|52.42|52.12|229
1763107200000|2025-11-14 08:00:00|52.55|52.25|52.44|52.14|52.55|52.25|52.4|52.1|207
1763107500000|2025-11-14 08:05:00|52.43|52.13|52.29|51.99|52.45|52.15|52.29|51.99|235
1763107800000|2025-11-14 08:10:00|52.28|51.98|52.18|51.88|52.33|52.03|52.18|51.88|177
1763108100000|2025-11-14 08:15:00|52.17|51.87|52.39|52.09|52.44|52.14|52.13|51.83|184
1763108400000|2025-11-14 08:20:00|52.4|52.1|52.16|51.86|52.41|52.11|52.14|51.84|223
1763108700000|2025-11-14 08:25:00|52.17|51.87|52.08|51.78|52.19|51.89|51.96|51.66|208
1763109000000|2025-11-14 08:30:00|52.09|51.79|52.13|51.83|52.16|51.86|52|51.7|166
1763109300000|2025-11-14 08:35:00|52.14|51.84|52.25|51.95|52.29|51.99|52.11|51.81|180
1763109600000|2025-11-14 08:40:00|52.23|51.93|52.14|51.84|52.23|51.93|52.02|51.72|212
1763109900000|2025-11-14 08:45:00|52.15|51.85|52.01|51.71|52.15|51.85|51.98|51.68|199
1763110200000|2025-11-14 08:50:00|52.02|51.72|52.1|51.8|52.15|51.85|52.01|51.71|144
1763110500000|2025-11-14 08:55:00|52.13|51.83|52.15|51.85|52.19|51.89|52.11|51.81|138
1763110800000|2025-11-14 09:00:00|52.16|51.86|52.28|51.98|52.33|52.03|52.08|51.78|215
1763111100000|2025-11-14 09:05:00|52.27|51.97|52.32|52.02|52.4|52.1|52.21|51.91|143
1763111400000|2025-11-14 09:10:00|52.3|52|52.23|51.93|52.33|52.03|52.16|51.86|143
1763111700000|2025-11-14 09:15:00|52.24|51.94|51.94|51.64|52.24|51.94|51.9|51.6|193
1763112000000|2025-11-14 09:20:00|51.95|51.65|52.16|51.86|52.19|51.89|51.93|51.63|139
1763112300000|2025-11-14 09:25:00|52.15|51.85|51.94|51.64|52.17|51.87|51.93|51.63|191
1763112600000|2025-11-14 09:30:00|51.95|51.65|51.69|51.39|51.96|51.66|51.6|51.3|190
1763112900000|2025-11-14 09:35:00|51.7|51.4|51.73|51.43|51.8|51.5|51.61|51.31|203
1763113200000|2025-11-14 09:40:00|51.74|51.44|51.88|51.58|51.89|51.59|51.73|51.43|204
1763113500000|2025-11-14 09:45:00|51.89|51.59|51.74|51.44|51.9|51.6|51.67|51.37|214
1763113800000|2025-11-14 09:50:00|51.75|51.45|51.62|51.32|51.78|51.48|51.6|51.3|222
1763114100000|2025-11-14 09:55:00|51.61|51.31|51.63|51.33|51.7|51.4|51.61|51.31|176
1763114400000|2025-11-14 10:00:00|51.62|51.32|51.66|51.36|51.71|51.41|51.6|51.3|259
1763114700000|2025-11-14 10:05:00|51.67|51.37|51.81|51.51|51.82|51.52|51.65|51.35|260
1763115000000|2025-11-14 10:10:00|51.8|51.5|51.79|51.49|51.83|51.53|51.75|51.45|217
1763115300000|2025-11-14 10:15:00|51.78|51.48|51.87|51.57|51.87|51.57|51.68|51.38|176
1763115600000|2025-11-14 10:20:00|51.86|51.56|51.9|51.6|52.04|51.74|51.86|51.56|205
1763115900000|2025-11-14 10:25:00|51.89|51.59|51.97|51.67|51.99|51.69|51.89|51.59|219
1763116200000|2025-11-14 10:30:00|51.96|51.66|52.06|51.76|52.06|51.76|51.91|51.61|240
1763116500000|2025-11-14 10:35:00|52.07|51.77|52.12|51.82|52.24|51.94|52|51.7|257
1763116800000|2025-11-14 10:40:00|52.13|51.83|52.08|51.78|52.13|51.83|52.05|51.75|212
1763117100000|2025-11-14 10:45:00|52.07|51.77|52.01|51.71|52.09|51.79|52|51.7|162
1763117400000|2025-11-14 10:50:00|52|51.7|52.08|51.78|52.13|51.83|52|51.7|188
1763117700000|2025-11-14 10:55:00|52.07|51.77|52|51.7|52.07|51.77|51.94|51.64|219
1763118000000|2025-11-14 11:00:00|51.99|51.69|51.98|51.68|52.02|51.72|51.91|51.61|216
1763118300000|2025-11-14 11:05:00|51.99|51.69|51.73|51.43|52.01|51.71|51.71|51.41|197
1763118600000|2025-11-14 11:10:00|51.74|51.44|51.69|51.39|51.75|51.45|51.59|51.29|176
1763118900000|2025-11-14 11:15:00|51.68|51.38|51.62|51.32|51.74|51.44|51.6|51.3|213
1763119200000|2025-11-14 11:20:00|51.61|51.31|51.82|51.52|51.86|51.56|51.6|51.3|254
1763119500000|2025-11-14 11:25:00|51.81|51.51|51.62|51.32|51.88|51.58|51.55|51.25|185
1763119800000|2025-11-14 11:30:00|51.61|51.31|51.48|51.18|51.64|51.34|51.36|51.06|241
1763120100000|2025-11-14 11:35:00|51.49|51.19|51.33|51.03|51.49|51.19|51.25|50.95|222
1763120400000|2025-11-14 11:40:00|51.32|51.02|51.46|51.16|51.49|51.19|51.18|50.88|235
1763120700000|2025-11-14 11:45:00|51.47|51.17|51.48|51.18|51.54|51.24|51.31|51.01|254
1763121000000|2025-11-14 11:50:00|51.47|51.17|51.37|51.07|51.52|51.22|51.29|50.99|173
1763121300000|2025-11-14 11:55:00|51.36|51.06|51.48|51.18|51.49|51.19|51.32|51.02|134
1763121600000|2025-11-14 12:00:00|51.47|51.17|51.17|50.87|51.47|51.17|51.16|50.86|161
1763121900000|2025-11-14 12:05:00|51.18|50.88|51.17|50.87|51.23|50.93|51.12|50.82|159
1763122200000|2025-11-14 12:10:00|51.18|50.88|50.9|50.6|51.3|51|50.89|50.59|212
1763122500000|2025-11-14 12:15:00|50.89|50.59|50.83|50.53|51.06|50.76|50.8|50.5|265
1763122800000|2025-11-14 12:20:00|50.86|50.56|51.33|49.93|51.33|50.59|50.73|49.93|197
1763124300000|2025-11-14 12:45:00|51.07|49.67|51.57|50.17|51.69|50.29|50.99|49.59|195
1763124600000|2025-11-14 12:50:00|51.58|50.18|51.56|50.16|51.73|50.33|51.32|49.92|229
1763124900000|2025-11-14 12:55:00|51.57|50.17|51.76|50.36|51.88|50.48|51.53|50.13|144
1763125200000|2025-11-14 13:00:00|51.77|50.37|51.84|50.44|52.04|50.64|51.65|50.25|198
1763125500000|2025-11-14 13:05:00|51.85|50.45|51.68|50.28|51.85|50.45|51.59|50.19|247
1763125800000|2025-11-14 13:10:00|51.67|50.27|51.51|50.11|51.73|50.33|51.48|50.08|207
1763126100000|2025-11-14 13:15:00|51.5|50.1|51.34|49.94|51.59|50.19|51.34|49.94|235
1763126400000|2025-11-14 13:20:00|51.35|49.95|51.26|49.86|51.39|49.99|51.1|49.7|233
1763126700000|2025-11-14 13:25:00|51.24|49.84|51.27|49.87|51.35|49.95|51.16|49.76|198
1763127000000|2025-11-14 13:30:00|51.28|49.88|51.01|49.61|51.38|49.98|50.92|49.52|210
1763127300000|2025-11-14 13:35:00|51.02|49.62|51.03|49.63|51.14|49.74|50.89|49.49|183
1763127600000|2025-11-14 13:40:00|51.02|49.62|51.06|49.66|51.16|49.76|50.93|49.53|173
1763127900000|2025-11-14 13:45:00|51.08|49.68|51.03|49.63|51.15|49.75|50.95|49.55|198
1763128200000|2025-11-14 13:50:00|51|49.6|51.43|50.03|51.63|50.23|50.94|49.54|263
1763128500000|2025-11-14 13:55:00|51.42|50.02|51.43|50.03|51.61|50.21|51.3|49.9|176
1763128800000|2025-11-14 14:00:00|51.42|50.02|51.5|50.1|51.54|50.14|51.22|49.82|194
1763129100000|2025-11-14 14:05:00|51.51|50.11|51.53|50.13|51.66|50.26|51.42|50.02|195
1763129400000|2025-11-14 14:10:00|51.52|50.12|51.32|49.92|51.53|50.13|51.23|49.83|172
1763129700000|2025-11-14 14:15:00|51.33|49.93|51.54|50.14|51.61|50.21|51.3|49.9|148
1763130000000|2025-11-14 14:20:00|51.55|50.15|51.77|50.37|51.77|50.37|51.46|50.06|151
1763130300000|2025-11-14 14:25:00|51.75|50.35|51.3|49.9|51.75|50.35|51.28|49.88|214
1763130600000|2025-11-14 14:30:00|51.33|49.93|51.48|50.08|51.57|50.17|50.98|49.58|348
1763130900000|2025-11-14 14:35:00|51.45|50.05|52.12|50.72|52.23|50.83|51.45|50.05|402
1763131200000|2025-11-14 14:40:00|52.11|50.71|52.26|50.86|52.42|51.02|51.84|50.44|347
1763131500000|2025-11-14 14:45:00|52.25|50.85|52.22|50.82|52.46|51.06|52.11|50.71|317
1763131800000|2025-11-14 14:50:00|52.23|50.83|52.19|50.79|52.43|51.03|52|50.6|272
1763132100000|2025-11-14 14:55:00|52.17|50.77|52.19|50.79|52.25|50.85|52.04|50.64|172
1763132400000|2025-11-14 15:00:00|52.16|50.76|51.92|50.52|52.2|50.8|51.87|50.47|207
1763132700000|2025-11-14 15:05:00|51.9|50.5|52.1|50.7|52.11|50.71|51.83|50.43|180
1763133000000|2025-11-14 15:10:00|52.09|50.69|51.66|50.26|52.13|50.73|51.62|50.22|167
1763133300000|2025-11-14 15:15:00|51.65|50.25|51.59|50.19|51.84|50.44|51.58|50.18|153
1763133600000|2025-11-14 15:20:00|51.61|50.21|51.73|50.33|51.88|50.48|51.58|50.18|178
1763133900000|2025-11-14 15:25:00|51.7|50.3|52.03|50.63|52.18|50.78|51.56|50.16|211
1763134200000|2025-11-14 15:30:00|52.04|50.64|51.93|50.53|52.17|50.77|51.9|50.5|198
1763134500000|2025-11-14 15:35:00|51.94|50.54|52.05|50.65|52.09|50.69|51.85|50.45|204
1763134800000|2025-11-14 15:40:00|52.04|50.64|52.11|50.71|52.11|50.71|51.89|50.49|162
1763135100000|2025-11-14 15:45:00|52.09|50.69|52.39|50.99|52.59|51.19|52.04|50.64|199
1763135400000|2025-11-14 15:50:00|52.38|50.98|52.45|51.05|52.45|51.05|52.33|50.93|70